date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-09-27 10:00:00,72.69,72.79,72.43,72.45,292700.0,72.69,72.79,72.43,72.45,292700.0
2007-09-27 10:05:00,72.45,72.49,72.36,72.42,182100.0,72.45,72.49,72.36,72.42,182100.0
2007-09-27 10:10:00,72.42,72.44,72.26,72.3,186700.0,72.42,72.44,72.26,72.3,186700.0
2007-09-27 10:15:00,72.27,72.3,72.17,72.27,154800.0,72.27,72.3,72.17,72.27,154800.0
2007-09-27 10:20:00,72.26,72.3,72.23,72.24,91500.0,72.26,72.3,72.23,72.24,91500.0
2007-09-27 10:25:00,72.27,72.28,72.22,72.27,70900.0,72.27,72.28,72.22,72.27,70900.0
2007-09-27 10:30:00,72.27,72.27,72.18,72.21,73600.0,72.27,72.27,72.18,72.21,73600.0
2007-09-27 10:35:00,72.2,72.26,72.18,72.23,51500.0,72.2,72.26,72.18,72.23,51500.0
2007-09-27 10:40:00,72.24,72.3,72.21,72.3,83000.0,72.24,72.3,72.21,72.3,83000.0
2007-09-27 10:45:00,72.29,72.32,72.27,72.29,116500.0,72.29,72.32,72.27,72.29,116500.0
2007-09-27 10:50:00,72.29,72.31,72.26,72.27,68200.0,72.29,72.31,72.26,72.27,68200.0
2007-09-27 10:55:00,72.28,72.28,72.22,72.24,35500.0,72.28,72.28,72.22,72.24,35500.0
2007-09-27 11:00:00,72.24,72.3,72.24,72.28,45100.0,72.24,72.3,72.24,72.28,45100.0
2007-09-27 11:05:00,72.28,72.45,72.28,72.45,124400.0,72.28,72.45,72.28,72.45,124400.0
2007-09-27 11:10:00,72.45,72.45,72.38,72.39,70900.0,72.45,72.45,72.38,72.39,70900.0
2007-09-27 11:15:00,72.39,72.4,72.37,72.4,11200.0,72.39,72.4,72.37,72.4,11200.0
2007-09-27 11:20:00,72.4,72.41,72.28,72.29,23500.0,72.4,72.41,72.28,72.29,23500.0
2007-09-27 11:25:00,72.27,72.34,72.27,72.3,34300.0,72.27,72.34,72.27,72.3,34300.0
2007-09-27 11:30:00,72.28,72.3,72.27,72.27,29300.0,72.28,72.3,72.27,72.27,29300.0
2007-09-27 11:35:00,72.27,72.32,72.27,72.3,21600.0,72.27,72.32,72.27,72.3,21600.0
2007-09-27 11:40:00,72.3,72.3,72.26,72.26,25400.0,72.3,72.3,72.26,72.26,25400.0
2007-09-27 11:45:00,72.27,72.28,72.25,72.27,16900.0,72.27,72.28,72.25,72.27,16900.0
2007-09-27 11:50:00,72.27,72.27,72.17,72.21,84000.0,72.27,72.27,72.17,72.21,84000.0
2007-09-27 11:55:00,72.21,72.28,72.2,72.21,77000.0,72.21,72.28,72.2,72.21,77000.0
2007-09-27 12:00:00,72.21,72.39,72.21,72.37,59900.0,72.21,72.39,72.21,72.37,59900.0
2007-09-27 12:05:00,72.36,72.44,72.34,72.37,40800.0,72.36,72.44,72.34,72.37,40800.0
2007-09-27 12:10:00,72.36,72.41,72.36,72.39,14500.0,72.36,72.41,72.36,72.39,14500.0
2007-09-27 12:15:00,72.38,72.39,72.34,72.35,32100.0,72.38,72.39,72.34,72.35,32100.0
2007-09-27 12:20:00,72.36,72.4,72.36,72.38,21400.0,72.36,72.4,72.36,72.38,21400.0
2007-09-27 12:25:00,72.39,72.45,72.32,72.34,41100.0,72.39,72.45,72.32,72.34,41100.0
2007-09-27 12:30:00,72.34,72.44,72.33,72.41,78500.0,72.34,72.44,72.33,72.41,78500.0
2007-09-27 12:35:00,72.42,72.42,72.37,72.39,15700.0,72.42,72.42,72.37,72.39,15700.0
2007-09-27 12:40:00,72.39,72.41,72.38,72.39,55200.0,72.39,72.41,72.38,72.39,55200.0
2007-09-27 12:45:00,72.4,72.43,72.34,72.36,7900.0,72.4,72.43,72.34,72.36,7900.0
2007-09-27 12:50:00,72.38,72.45,72.38,72.42,63300.0,72.38,72.45,72.38,72.42,63300.0
2007-09-27 12:55:00,72.42,72.44,72.41,72.42,25700.0,72.42,72.44,72.41,72.42,25700.0
2007-09-27 13:00:00,72.42,72.47,72.42,72.46,20300.0,72.42,72.47,72.42,72.46,20300.0
2007-09-27 13:05:00,72.47,72.59,72.47,72.58,179400.0,72.47,72.59,72.47,72.58,179400.0
2007-09-27 13:10:00,72.58,72.63,72.57,72.58,80900.0,72.58,72.63,72.57,72.58,80900.0
2007-09-27 13:15:00,72.6,72.65,72.57,72.62,55800.0,72.6,72.65,72.57,72.62,55800.0
2007-09-27 13:20:00,72.62,72.62,72.57,72.58,12300.0,72.62,72.62,72.57,72.58,12300.0
2007-09-27 13:25:00,72.58,72.58,72.51,72.55,44200.0,72.58,72.58,72.51,72.55,44200.0
2007-09-27 13:30:00,72.55,72.56,72.55,72.56,30500.0,72.55,72.56,72.55,72.56,30500.0
2007-09-27 13:35:00,72.56,72.56,72.5,72.52,20400.0,72.56,72.56,72.5,72.52,20400.0
2007-09-27 13:40:00,72.53,72.53,72.51,72.53,7200.0,72.53,72.53,72.51,72.53,7200.0
2007-09-27 13:45:00,72.54,72.62,72.54,72.6,28600.0,72.54,72.62,72.54,72.6,28600.0
2007-09-27 13:50:00,72.61,72.65,72.59,72.64,15500.0,72.61,72.65,72.59,72.64,15500.0
2007-09-27 13:55:00,72.64,72.65,72.6,72.61,128300.0,72.64,72.65,72.6,72.61,128300.0
2007-09-27 14:00:00,72.59,72.61,72.56,72.6,19900.0,72.59,72.61,72.56,72.6,19900.0
2007-09-27 14:05:00,72.61,72.61,72.57,72.59,15000.0,72.61,72.61,72.57,72.59,15000.0
2007-09-27 14:10:00,72.59,72.62,72.58,72.62,46600.0,72.59,72.62,72.58,72.62,46600.0
2007-09-27 14:15:00,72.63,72.65,72.6,72.61,41600.0,72.63,72.65,72.6,72.61,41600.0
2007-09-27 14:20:00,72.63,72.65,72.6,72.61,58300.0,72.63,72.65,72.6,72.61,58300.0
2007-09-27 14:25:00,72.61,72.64,72.58,72.59,19200.0,72.61,72.64,72.58,72.59,19200.0
2007-09-27 14:30:00,72.59,72.65,72.58,72.61,56700.0,72.59,72.65,72.58,72.61,56700.0
2007-09-27 14:35:00,72.62,72.62,72.58,72.59,9500.0,72.62,72.62,72.58,72.59,9500.0
2007-09-27 14:40:00,72.58,72.58,72.54,72.57,4600.0,72.58,72.58,72.54,72.57,4600.0
2007-09-27 14:45:00,72.58,72.59,72.52,72.57,18600.0,72.58,72.59,72.52,72.57,18600.0
2007-09-27 14:50:00,72.58,72.58,72.54,72.57,9300.0,72.58,72.58,72.54,72.57,9300.0
2007-09-27 14:55:00,72.58,72.58,72.55,72.56,14800.0,72.58,72.58,72.55,72.56,14800.0
2007-09-27 15:00:00,72.56,72.59,72.55,72.57,15600.0,72.56,72.59,72.55,72.57,15600.0
2007-09-27 15:05:00,72.57,72.65,72.56,72.65,30400.0,72.57,72.65,72.56,72.65,30400.0
2007-09-27 15:10:00,72.65,72.68,72.64,72.66,38900.0,72.65,72.68,72.64,72.66,38900.0
2007-09-27 15:15:00,72.67,72.7,72.64,72.65,36500.0,72.67,72.7,72.64,72.65,36500.0
2007-09-27 15:20:00,72.64,72.65,72.63,72.64,42700.0,72.64,72.65,72.63,72.64,42700.0
2007-09-27 15:25:00,72.65,72.67,72.65,72.66,27800.0,72.65,72.67,72.65,72.66,27800.0
2007-09-27 15:30:00,72.66,72.66,72.64,72.65,58800.0,72.66,72.66,72.64,72.65,58800.0
2007-09-27 15:35:00,72.65,72.69,72.64,72.69,29200.0,72.65,72.69,72.64,72.69,29200.0
2007-09-27 15:40:00,72.68,72.69,72.66,72.67,26900.0,72.68,72.69,72.66,72.67,26900.0
2007-09-27 15:45:00,72.67,72.67,72.63,72.64,47700.0,72.67,72.67,72.63,72.64,47700.0
2007-09-27 15:50:00,72.65,72.66,72.63,72.65,16000.0,72.65,72.66,72.63,72.65,16000.0
2007-09-27 15:55:00,72.65,72.68,72.61,72.67,39200.0,72.65,72.68,72.61,72.67,39200.0
2007-09-27 16:00:00,72.67,72.7,72.63,72.63,6100.0,72.67,72.7,72.63,72.63,6100.0
2007-09-27 16:05:00,72.68,72.68,72.66,72.68,600.0,72.68,72.68,72.66,72.68,600.0
2007-09-27 16:10:00,72.68,72.68,72.66,72.67,900.0,72.68,72.68,72.66,72.67,900.0
2007-09-28 09:30:00,73.53,73.55,73.45,73.5,93400.0,73.53,73.55,73.45,73.5,93400.0
2007-09-28 09:35:00,73.46,73.58,73.44,73.55,98900.0,73.46,73.58,73.44,73.55,98900.0
2007-09-28 09:40:00,73.55,73.6,73.51,73.58,410500.0,73.55,73.6,73.51,73.58,410500.0
2007-09-28 09:45:00,73.59,73.7,73.59,73.64,453000.0,73.59,73.7,73.59,73.64,453000.0
2007-09-28 09:50:00,73.64,73.69,73.64,73.68,95600.0,73.64,73.69,73.64,73.68,95600.0
2007-09-28 09:55:00,73.69,73.8,73.66,73.75,296600.0,73.69,73.8,73.66,73.75,296600.0
2007-09-28 10:00:00,73.75,73.76,73.61,73.62,136200.0,73.75,73.76,73.61,73.62,136200.0
2007-09-28 10:05:00,73.61,73.62,72.74,73.55,133200.0,73.61,73.62,72.74,73.55,133200.0
2007-09-28 10:10:00,73.55,73.61,73.51,73.6,108100.0,73.55,73.61,73.51,73.6,108100.0
2007-09-28 10:15:00,73.62,73.66,73.5,73.57,122400.0,73.62,73.66,73.5,73.57,122400.0
2007-09-28 10:20:00,73.58,73.59,73.5,73.59,70000.0,73.58,73.59,73.5,73.59,70000.0
2007-09-28 10:25:00,73.6,73.61,73.53,73.55,58900.0,73.6,73.61,73.53,73.55,58900.0
2007-09-28 10:30:00,73.55,73.63,73.49,73.58,284600.0,73.55,73.63,73.49,73.58,284600.0
2007-09-28 10:35:00,73.58,73.76,73.58,73.67,135000.0,73.58,73.76,73.58,73.67,135000.0
2007-09-28 10:40:00,73.67,73.75,73.54,73.57,117600.0,73.67,73.75,73.54,73.57,117600.0
2007-09-28 10:45:00,73.57,73.64,73.52,73.56,91300.0,73.57,73.64,73.52,73.56,91300.0
2007-09-28 10:50:00,73.56,73.68,73.55,73.68,89000.0,73.56,73.68,73.55,73.68,89000.0
2007-09-28 10:55:00,73.67,73.73,73.59,73.62,209300.0,73.67,73.73,73.59,73.62,209300.0
2007-09-28 11:00:00,73.63,73.64,73.49,73.54,146100.0,73.63,73.64,73.49,73.54,146100.0
2007-09-28 11:05:00,73.53,73.6,73.52,73.53,105500.0,73.53,73.6,73.52,73.53,105500.0
2007-09-28 11:10:00,73.54,73.55,73.51,73.54,65500.0,73.54,73.55,73.51,73.54,65500.0
2007-09-28 11:15:00,73.53,73.59,73.52,73.56,123400.0,73.53,73.59,73.52,73.56,123400.0
2007-09-28 11:20:00,73.56,73.6,73.53,73.6,81500.0,73.56,73.6,73.53,73.6,81500.0
2007-09-28 11:25:00,73.6,73.7,73.55,73.65,185100.0,73.6,73.7,73.55,73.65,185100.0
2007-09-28 11:30:00,73.66,73.69,73.63,73.68,34400.0,73.66,73.69,73.63,73.68,34400.0
2007-09-28 11:35:00,73.66,73.69,73.57,73.58,41100.0,73.66,73.69,73.57,73.58,41100.0
2007-09-28 11:40:00,73.59,73.59,73.49,73.57,53200.0,73.59,73.59,73.49,73.57,53200.0
2007-09-28 11:45:00,73.56,73.56,73.51,73.53,71600.0,73.56,73.56,73.51,73.53,71600.0
2007-09-28 11:50:00,73.53,73.63,73.52,73.61,57700.0,73.53,73.63,73.52,73.61,57700.0
2007-09-28 11:55:00,73.63,73.65,73.54,73.57,171100.0,73.63,73.65,73.54,73.57,171100.0
2007-09-28 12:00:00,73.56,73.59,73.55,73.57,36700.0,73.56,73.59,73.55,73.57,36700.0
2007-09-28 12:05:00,73.56,73.63,73.55,73.56,84800.0,73.56,73.63,73.55,73.56,84800.0
2007-09-28 12:10:00,73.56,73.57,73.5,73.51,60300.0,73.56,73.57,73.5,73.51,60300.0
2007-09-28 12:15:00,73.52,73.56,73.48,73.55,190100.0,73.52,73.56,73.48,73.55,190100.0
2007-09-28 12:20:00,73.55,73.55,73.51,73.55,22300.0,73.55,73.55,73.51,73.55,22300.0
2007-09-28 12:25:00,73.55,73.62,73.54,73.62,92300.0,73.55,73.62,73.54,73.62,92300.0
2007-09-28 12:30:00,73.61,73.61,73.54,73.56,68600.0,73.61,73.61,73.54,73.56,68600.0
2007-09-28 12:35:00,73.55,73.62,73.54,73.59,76600.0,73.55,73.62,73.54,73.59,76600.0
2007-09-28 12:40:00,73.58,73.62,73.54,73.62,24100.0,73.58,73.62,73.54,73.62,24100.0
2007-09-28 12:45:00,73.62,73.63,73.55,73.6,35600.0,73.62,73.63,73.55,73.6,35600.0
2007-09-28 12:50:00,73.61,73.61,73.58,73.58,6800.0,73.61,73.61,73.58,73.58,6800.0
2007-09-28 12:55:00,73.59,73.6,73.53,73.58,64300.0,73.59,73.6,73.53,73.58,64300.0
2007-09-28 13:00:00,73.57,73.63,73.55,73.63,53700.0,73.57,73.63,73.55,73.63,53700.0
2007-09-28 13:05:00,73.62,73.63,73.57,73.59,27000.0,73.62,73.63,73.57,73.59,27000.0
2007-09-28 13:10:00,73.6,73.6,73.57,73.6,24300.0,73.6,73.6,73.57,73.6,24300.0
2007-09-28 13:15:00,73.59,73.62,73.56,73.56,34300.0,73.59,73.62,73.56,73.56,34300.0
2007-09-28 13:20:00,73.58,73.62,73.56,73.62,32900.0,73.58,73.62,73.56,73.62,32900.0
2007-09-28 13:25:00,73.61,73.61,73.48,73.52,167800.0,73.61,73.61,73.48,73.52,167800.0
2007-09-28 13:30:00,73.5,73.55,73.49,73.54,21100.0,73.5,73.55,73.49,73.54,21100.0
2007-09-28 13:35:00,73.55,73.62,73.55,73.62,20800.0,73.55,73.62,73.55,73.62,20800.0
2007-09-28 13:40:00,73.62,73.7,73.61,73.7,54100.0,73.62,73.7,73.61,73.7,54100.0
2007-09-28 13:45:00,73.68,73.71,73.67,73.68,56100.0,73.68,73.71,73.67,73.68,56100.0
2007-09-28 13:50:00,73.69,73.69,73.66,73.68,18700.0,73.69,73.69,73.66,73.68,18700.0
2007-09-28 13:55:00,73.67,73.74,73.67,73.74,97800.0,73.67,73.74,73.67,73.74,97800.0
2007-09-28 14:00:00,73.74,73.78,73.73,73.74,41400.0,73.74,73.78,73.73,73.74,41400.0
2007-09-28 14:05:00,73.74,73.77,73.69,73.71,129700.0,73.74,73.77,73.69,73.71,129700.0
2007-09-28 14:10:00,73.71,73.74,73.67,73.69,36600.0,73.71,73.74,73.67,73.69,36600.0
2007-09-28 14:15:00,73.68,73.68,73.6,73.65,55100.0,73.68,73.68,73.6,73.65,55100.0
2007-09-28 14:20:00,73.63,73.65,73.59,73.59,47600.0,73.63,73.65,73.59,73.59,47600.0
2007-09-28 14:25:00,73.59,73.61,73.54,73.56,28600.0,73.59,73.61,73.54,73.56,28600.0
2007-09-28 14:30:00,73.56,73.6,73.54,73.54,46600.0,73.56,73.6,73.54,73.54,46600.0
2007-09-28 14:35:00,73.56,73.61,73.55,73.57,19800.0,73.56,73.61,73.55,73.57,19800.0
2007-09-28 14:40:00,73.58,73.6,73.57,73.58,56000.0,73.58,73.6,73.57,73.58,56000.0
2007-09-28 14:45:00,73.58,73.59,73.56,73.56,28900.0,73.58,73.59,73.56,73.56,28900.0
2007-09-28 14:50:00,73.56,73.57,73.51,73.54,46800.0,73.56,73.57,73.51,73.54,46800.0
2007-09-28 14:55:00,73.54,73.56,73.5,73.51,17500.0,73.54,73.56,73.5,73.51,17500.0
2007-09-28 15:00:00,73.52,73.52,73.48,73.48,21700.0,73.52,73.52,73.48,73.48,21700.0
2007-09-28 15:05:00,73.48,73.49,73.43,73.47,56300.0,73.48,73.49,73.43,73.47,56300.0
2007-09-28 15:10:00,73.48,73.49,73.44,73.47,12400.0,73.48,73.49,73.44,73.47,12400.0
2007-09-28 15:15:00,73.46,73.46,73.43,73.44,37400.0,73.46,73.46,73.43,73.44,37400.0
2007-09-28 15:20:00,73.44,73.45,73.42,73.43,31700.0,73.44,73.45,73.42,73.43,31700.0
2007-09-28 15:25:00,73.43,73.45,73.43,73.45,21400.0,73.43,73.45,73.43,73.45,21400.0
2007-09-28 15:30:00,73.45,73.52,73.43,73.46,38100.0,73.45,73.52,73.43,73.46,38100.0
2007-09-28 15:35:00,73.46,73.49,73.45,73.47,55000.0,73.46,73.49,73.45,73.47,55000.0
2007-09-28 15:40:00,73.48,73.5,73.46,73.49,59300.0,73.48,73.5,73.46,73.49,59300.0
2007-09-28 15:45:00,73.49,73.52,73.44,73.52,75100.0,73.49,73.52,73.44,73.52,75100.0
2007-09-28 15:50:00,73.52,73.53,73.45,73.53,107200.0,73.52,73.53,73.45,73.53,107200.0
2007-09-28 15:55:00,73.53,73.53,73.4,73.52,122800.0,73.53,73.53,73.4,73.52,122800.0
2007-09-28 16:00:00,73.52,73.52,73.49,73.49,9300.0,73.52,73.52,73.49,73.49,9300.0
2007-09-28 16:05:00,73.49,73.49,73.48,73.48,17400.0,73.49,73.49,73.48,73.48,17400.0
2007-09-28 16:10:00,73.47,73.52,73.47,73.52,4600.0,73.47,73.52,73.47,73.52,4600.0
2007-10-01 09:30:00,73.52,73.54,73.49,73.52,37300.0,73.52,73.54,73.49,73.52,37300.0
2007-10-01 09:35:00,73.51,73.62,73.49,73.54,117200.0,73.51,73.62,73.49,73.54,117200.0
2007-10-01 09:40:00,73.55,73.55,73.46,73.52,57300.0,73.55,73.55,73.46,73.52,57300.0
2007-10-01 09:45:00,73.5,73.6,73.49,73.6,18700.0,73.5,73.6,73.49,73.6,18700.0
2007-10-01 09:50:00,73.6,73.64,73.5,73.52,114200.0,73.6,73.64,73.5,73.52,114200.0
2007-10-01 09:55:00,73.51,73.52,73.4,73.42,95900.0,73.51,73.52,73.4,73.42,95900.0
2007-10-01 10:00:00,73.42,73.45,73.29,73.33,176700.0,73.42,73.45,73.29,73.33,176700.0
2007-10-01 10:05:00,73.34,73.46,73.34,73.44,151700.0,73.34,73.46,73.34,73.44,151700.0
2007-10-01 10:10:00,73.45,73.48,73.38,73.45,36200.0,73.45,73.48,73.38,73.45,36200.0
2007-10-01 10:15:00,73.44,73.57,73.42,73.55,109900.0,73.44,73.57,73.42,73.55,109900.0
2007-10-01 10:20:00,73.55,73.6,73.42,73.45,57200.0,73.55,73.6,73.42,73.45,57200.0
2007-10-01 10:25:00,73.46,73.51,73.45,73.48,26300.0,73.46,73.51,73.45,73.48,26300.0
2007-10-01 10:30:00,73.47,73.51,73.46,73.5,47400.0,73.47,73.51,73.46,73.5,47400.0
2007-10-01 10:35:00,73.51,73.54,73.48,73.5,97600.0,73.51,73.54,73.48,73.5,97600.0
2007-10-01 10:40:00,73.52,73.54,73.49,73.49,17700.0,73.52,73.54,73.49,73.49,17700.0
2007-10-01 10:45:00,73.5,73.59,73.5,73.59,26800.0,73.5,73.59,73.5,73.59,26800.0
2007-10-01 10:50:00,73.59,73.69,73.55,73.64,96500.0,73.59,73.69,73.55,73.64,96500.0
2007-10-01 10:55:00,73.64,73.87,73.64,73.84,198100.0,73.64,73.87,73.64,73.84,198100.0
2007-10-01 11:00:00,73.84,73.93,73.84,73.92,147000.0,73.84,73.93,73.84,73.92,147000.0
2007-10-01 11:05:00,73.94,73.98,73.9,73.93,186900.0,73.94,73.98,73.9,73.93,186900.0
2007-10-01 11:10:00,73.93,73.93,73.84,73.85,96300.0,73.93,73.93,73.84,73.85,96300.0
2007-10-01 11:15:00,73.85,73.86,73.75,73.81,108900.0,73.85,73.86,73.75,73.81,108900.0
2007-10-01 11:20:00,73.81,73.89,73.79,73.87,83900.0,73.81,73.89,73.79,73.87,83900.0
2007-10-01 11:25:00,73.88,73.89,73.82,73.84,40100.0,73.88,73.89,73.82,73.84,40100.0
2007-10-01 11:30:00,73.85,73.9,73.84,73.87,73500.0,73.85,73.9,73.84,73.87,73500.0
2007-10-01 11:35:00,73.87,73.87,73.81,73.87,103900.0,73.87,73.87,73.81,73.87,103900.0
2007-10-01 11:40:00,73.85,73.86,73.8,73.8,27100.0,73.85,73.86,73.8,73.8,27100.0
2007-10-01 11:45:00,73.79,73.79,73.74,73.76,55400.0,73.79,73.79,73.74,73.76,55400.0
2007-10-01 11:50:00,73.77,73.82,73.76,73.82,73300.0,73.77,73.82,73.76,73.82,73300.0
2007-10-01 11:55:00,73.82,73.82,73.78,73.78,22300.0,73.82,73.82,73.78,73.78,22300.0
2007-10-01 12:00:00,73.77,73.77,73.7,73.7,44900.0,73.77,73.77,73.7,73.7,44900.0
2007-10-01 12:05:00,73.7,73.7,73.63,73.7,43800.0,73.7,73.7,73.63,73.7,43800.0
2007-10-01 12:10:00,73.69,73.71,73.65,73.7,87000.0,73.69,73.71,73.65,73.7,87000.0
2007-10-01 12:15:00,73.7,73.78,73.69,73.77,51400.0,73.7,73.78,73.69,73.77,51400.0
2007-10-01 12:20:00,73.77,73.82,73.76,73.79,43300.0,73.77,73.82,73.76,73.79,43300.0
2007-10-01 12:25:00,73.8,73.85,73.77,73.77,49300.0,73.8,73.85,73.77,73.77,49300.0
2007-10-01 12:30:00,73.79,73.88,73.79,73.86,37900.0,73.79,73.88,73.79,73.86,37900.0
2007-10-01 12:35:00,73.86,73.88,73.83,73.86,22700.0,73.86,73.88,73.83,73.86,22700.0
2007-10-01 12:40:00,73.85,73.9,73.85,73.88,32200.0,73.85,73.9,73.85,73.88,32200.0
2007-10-01 12:45:00,73.87,73.88,73.86,73.88,22100.0,73.87,73.88,73.86,73.88,22100.0
2007-10-01 12:50:00,73.88,73.89,73.86,73.87,16300.0,73.88,73.89,73.86,73.87,16300.0
2007-10-01 12:55:00,73.87,73.89,73.85,73.88,14200.0,73.87,73.89,73.85,73.88,14200.0
2007-10-01 13:00:00,73.88,73.89,73.85,73.88,30100.0,73.88,73.89,73.85,73.88,30100.0
2007-10-01 13:05:00,73.87,73.89,73.87,73.87,28600.0,73.87,73.89,73.87,73.87,28600.0
2007-10-01 13:10:00,73.88,73.89,73.82,73.82,27800.0,73.88,73.89,73.82,73.82,27800.0
2007-10-01 13:15:00,73.83,73.85,73.82,73.83,65400.0,73.83,73.85,73.82,73.83,65400.0
2007-10-01 13:20:00,73.83,73.89,73.83,73.89,29800.0,73.83,73.89,73.83,73.89,29800.0
2007-10-01 13:25:00,73.87,73.97,73.86,73.95,56700.0,73.87,73.97,73.86,73.95,56700.0
2007-10-01 13:30:00,73.94,73.95,73.9,73.93,35600.0,73.94,73.95,73.9,73.93,35600.0
2007-10-01 13:35:00,73.92,73.93,73.91,73.93,6300.0,73.92,73.93,73.91,73.93,6300.0
2007-10-01 13:40:00,73.93,73.94,73.91,73.93,11000.0,73.93,73.94,73.91,73.93,11000.0
2007-10-01 13:45:00,73.93,73.94,73.89,73.9,21600.0,73.93,73.94,73.89,73.9,21600.0
2007-10-01 13:50:00,73.91,73.97,73.9,73.92,31500.0,73.91,73.97,73.9,73.92,31500.0
2007-10-01 13:55:00,73.92,73.94,73.9,73.92,21100.0,73.92,73.94,73.9,73.92,21100.0
2007-10-01 14:00:00,73.92,73.93,73.89,73.91,24700.0,73.92,73.93,73.89,73.91,24700.0
2007-10-01 14:05:00,73.91,73.91,73.88,73.89,16400.0,73.91,73.91,73.88,73.89,16400.0
2007-10-01 14:10:00,73.88,73.9,73.87,73.89,22200.0,73.88,73.9,73.87,73.89,22200.0
2007-10-01 14:15:00,73.89,73.92,73.88,73.91,43000.0,73.89,73.92,73.88,73.91,43000.0
2007-10-01 14:20:00,73.91,73.91,73.87,73.88,11900.0,73.91,73.91,73.87,73.88,11900.0
2007-10-01 14:25:00,73.88,73.91,73.88,73.91,8800.0,73.88,73.91,73.88,73.91,8800.0
2007-10-01 14:30:00,73.91,73.91,73.89,73.91,2700.0,73.91,73.91,73.89,73.91,2700.0
2007-10-01 14:35:00,73.91,73.92,73.9,73.91,22300.0,73.91,73.92,73.9,73.91,22300.0
2007-10-01 14:40:00,73.9,73.92,73.9,73.9,12300.0,73.9,73.92,73.9,73.9,12300.0
2007-10-01 14:45:00,73.9,73.93,73.9,73.91,11500.0,73.9,73.93,73.9,73.91,11500.0
2007-10-01 14:50:00,73.93,73.97,73.92,73.95,30000.0,73.93,73.97,73.92,73.95,30000.0
2007-10-01 14:55:00,73.95,73.95,73.92,73.95,23100.0,73.95,73.95,73.92,73.95,23100.0
2007-10-01 15:00:00,73.94,73.95,73.92,73.92,38400.0,73.94,73.95,73.92,73.92,38400.0
2007-10-01 15:05:00,73.92,73.93,73.88,73.91,22100.0,73.92,73.93,73.88,73.91,22100.0
2007-10-01 15:10:00,73.9,73.91,73.88,73.91,73500.0,73.9,73.91,73.88,73.91,73500.0
2007-10-01 15:15:00,73.9,73.92,73.9,73.92,7500.0,73.9,73.92,73.9,73.92,7500.0
2007-10-01 15:20:00,73.91,73.93,73.91,73.92,14800.0,73.91,73.93,73.91,73.92,14800.0
2007-10-01 15:25:00,73.91,73.93,73.9,73.91,32000.0,73.91,73.93,73.9,73.91,32000.0
2007-10-01 15:30:00,73.9,73.93,73.9,73.91,26200.0,73.9,73.93,73.9,73.91,26200.0
2007-10-01 15:35:00,73.91,73.91,73.88,73.88,20100.0,73.91,73.91,73.88,73.88,20100.0
2007-10-01 15:40:00,73.88,73.9,73.85,73.87,54100.0,73.88,73.9,73.85,73.87,54100.0
2007-10-01 15:45:00,73.87,73.89,73.85,73.88,34300.0,73.87,73.89,73.85,73.88,34300.0
2007-10-01 15:50:00,73.88,73.9,73.87,73.9,27200.0,73.88,73.9,73.87,73.9,27200.0
2007-10-01 15:55:00,73.9,73.93,73.89,73.93,113500.0,73.9,73.93,73.89,73.93,113500.0
2007-10-01 16:00:00,73.92,73.93,73.92,73.93,1500.0,73.92,73.93,73.92,73.93,1500.0
2007-10-01 16:05:00,73.92,73.92,73.92,73.92,300.0,73.92,73.92,73.92,73.92,300.0
2007-10-01 16:10:00,73.9,73.94,73.9,73.93,3700.0,73.9,73.94,73.9,73.93,3700.0
2007-10-02 09:30:00,72.52,72.6,72.51,72.6,206600.0,72.52,72.6,72.51,72.6,206600.0
2007-10-02 09:35:00,72.6,72.6,72.51,72.56,281300.0,72.6,72.6,72.51,72.56,281300.0
2007-10-02 09:40:00,72.55,72.56,72.47,72.52,486200.0,72.55,72.56,72.47,72.52,486200.0
2007-10-02 09:45:00,72.52,72.54,72.42,72.46,530000.0,72.52,72.54,72.42,72.46,530000.0
2007-10-02 09:50:00,72.45,72.51,72.43,72.5,245000.0,72.45,72.51,72.43,72.5,245000.0
2007-10-02 09:55:00,72.5,72.66,72.5,72.62,181100.0,72.5,72.66,72.5,72.62,181100.0
2007-10-02 10:00:00,72.63,72.68,72.53,72.55,107800.0,72.63,72.68,72.53,72.55,107800.0
2007-10-02 10:05:00,72.54,72.57,72.5,72.51,134000.0,72.54,72.57,72.5,72.51,134000.0
2007-10-02 10:10:00,72.5,72.52,72.18,72.25,473200.0,72.5,72.52,72.18,72.25,473200.0
2007-10-02 10:15:00,72.25,72.33,71.94,71.97,760100.0,72.25,72.33,71.94,71.97,760100.0
2007-10-02 10:20:00,71.96,72.47,71.81,71.88,640600.0,71.96,72.47,71.81,71.88,640600.0
2007-10-02 10:25:00,71.89,72.12,71.85,72.1,533200.0,71.89,72.12,71.85,72.1,533200.0
2007-10-02 10:30:00,72.08,72.1,71.9,72.0,380000.0,72.08,72.1,71.9,72.0,380000.0
2007-10-02 10:35:00,71.99,72.04,71.87,71.97,313300.0,71.99,72.04,71.87,71.97,313300.0
2007-10-02 10:40:00,71.96,71.96,71.83,71.83,159800.0,71.96,71.96,71.83,71.83,159800.0
2007-10-02 10:45:00,71.82,71.86,71.63,71.74,548800.0,71.82,71.86,71.63,71.74,548800.0
2007-10-02 10:50:00,71.74,71.94,71.74,71.9,145000.0,71.74,71.94,71.74,71.9,145000.0
2007-10-02 10:55:00,71.9,72.07,71.88,72.05,94500.0,71.9,72.07,71.88,72.05,94500.0
2007-10-02 11:00:00,72.05,72.06,71.98,71.98,409100.0,72.05,72.06,71.98,71.98,409100.0
2007-10-02 11:05:00,71.99,72.03,71.97,72.01,46900.0,71.99,72.03,71.97,72.01,46900.0
2007-10-02 11:10:00,72.02,72.1,72.01,72.05,113900.0,72.02,72.1,72.01,72.05,113900.0
2007-10-02 11:15:00,72.03,72.14,72.02,72.06,75700.0,72.03,72.14,72.02,72.06,75700.0
2007-10-02 11:20:00,72.04,72.17,72.01,72.06,87300.0,72.04,72.17,72.01,72.06,87300.0
2007-10-02 11:25:00,72.07,72.1,71.92,71.95,76800.0,72.07,72.1,71.92,71.95,76800.0
2007-10-02 11:30:00,71.95,72.05,71.93,72.0,79400.0,71.95,72.05,71.93,72.0,79400.0
2007-10-02 11:35:00,71.99,72.06,71.98,71.98,84600.0,71.99,72.06,71.98,71.98,84600.0
2007-10-02 11:40:00,71.99,72.06,71.99,72.0,25100.0,71.99,72.06,71.99,72.0,25100.0
2007-10-02 11:45:00,72.01,72.04,71.99,71.99,22000.0,72.01,72.04,71.99,71.99,22000.0
2007-10-02 11:50:00,71.99,72.03,71.97,72.0,90600.0,71.99,72.03,71.97,72.0,90600.0
2007-10-02 11:55:00,71.98,71.98,71.93,71.97,57700.0,71.98,71.98,71.93,71.97,57700.0
2007-10-02 12:00:00,71.96,72.02,71.95,71.95,32800.0,71.96,72.02,71.95,71.95,32800.0
2007-10-02 12:05:00,71.96,71.96,71.85,71.91,58000.0,71.96,71.96,71.85,71.91,58000.0
2007-10-02 12:10:00,71.91,71.93,71.84,71.84,69600.0,71.91,71.93,71.84,71.84,69600.0
2007-10-02 12:15:00,71.83,71.9,71.8,71.9,93200.0,71.83,71.9,71.8,71.9,93200.0
2007-10-02 12:20:00,71.9,71.93,71.87,71.92,72000.0,71.9,71.93,71.87,71.92,72000.0
2007-10-02 12:25:00,71.92,72.05,71.91,72.04,85600.0,71.92,72.05,71.91,72.04,85600.0
2007-10-02 12:30:00,72.04,72.1,71.99,72.1,45000.0,72.04,72.1,71.99,72.1,45000.0
2007-10-02 12:35:00,72.1,72.14,71.96,72.0,73900.0,72.1,72.14,71.96,72.0,73900.0
2007-10-02 12:40:00,72.01,72.07,71.95,72.01,98600.0,72.01,72.07,71.95,72.01,98600.0
2007-10-02 12:45:00,72.01,72.08,72.0,72.08,53500.0,72.01,72.08,72.0,72.08,53500.0
2007-10-02 12:50:00,72.07,72.07,71.98,72.05,112500.0,72.07,72.07,71.98,72.05,112500.0
2007-10-02 12:55:00,72.05,72.1,72.03,72.04,84200.0,72.05,72.1,72.03,72.04,84200.0
2007-10-02 13:00:00,72.04,72.07,71.95,71.96,49000.0,72.04,72.07,71.95,71.96,49000.0
2007-10-02 13:05:00,71.97,72.07,71.96,72.07,41800.0,71.97,72.07,71.96,72.07,41800.0
2007-10-02 13:10:00,72.07,72.13,72.05,72.07,60400.0,72.07,72.13,72.05,72.07,60400.0
2007-10-02 13:15:00,72.08,72.15,72.02,72.15,24200.0,72.08,72.15,72.02,72.15,24200.0
2007-10-02 13:20:00,72.14,72.21,72.1,72.19,31500.0,72.14,72.21,72.1,72.19,31500.0
2007-10-02 13:25:00,72.19,72.22,72.12,72.2,43400.0,72.19,72.22,72.12,72.2,43400.0
2007-10-02 13:30:00,72.18,72.26,72.18,72.26,57000.0,72.18,72.26,72.18,72.26,57000.0
2007-10-02 13:35:00,72.26,72.26,72.21,72.22,20800.0,72.26,72.26,72.21,72.22,20800.0
2007-10-02 13:40:00,72.23,72.31,72.22,72.31,42100.0,72.23,72.31,72.22,72.31,42100.0
2007-10-02 13:45:00,72.31,72.37,72.29,72.37,34600.0,72.31,72.37,72.29,72.37,34600.0
2007-10-02 13:50:00,72.38,72.44,72.35,72.37,20700.0,72.38,72.44,72.35,72.37,20700.0
2007-10-02 13:55:00,72.37,72.4,72.35,72.36,62100.0,72.37,72.4,72.35,72.36,62100.0
2007-10-02 14:00:00,72.36,72.38,72.35,72.37,24900.0,72.36,72.38,72.35,72.37,24900.0
2007-10-02 14:05:00,72.36,72.37,72.27,72.28,20500.0,72.36,72.37,72.27,72.28,20500.0
2007-10-02 14:10:00,72.28,72.35,72.26,72.32,35600.0,72.28,72.35,72.26,72.32,35600.0
2007-10-02 14:15:00,72.33,72.39,72.32,72.38,34800.0,72.33,72.39,72.32,72.38,34800.0
2007-10-02 14:20:00,72.37,72.4,72.32,72.34,31100.0,72.37,72.4,72.32,72.34,31100.0
2007-10-02 14:25:00,72.35,72.39,72.32,72.32,21800.0,72.35,72.39,72.32,72.32,21800.0
2007-10-02 14:30:00,72.32,72.33,72.29,72.31,26500.0,72.32,72.33,72.29,72.31,26500.0
2007-10-02 14:35:00,72.31,72.31,72.28,72.29,14000.0,72.31,72.31,72.28,72.29,14000.0
2007-10-02 14:40:00,72.3,72.36,72.27,72.35,27300.0,72.3,72.36,72.27,72.35,27300.0
2007-10-02 14:45:00,72.34,72.37,72.34,72.35,14800.0,72.34,72.37,72.34,72.35,14800.0
2007-10-02 14:50:00,72.36,72.41,72.36,72.4,25200.0,72.36,72.41,72.36,72.4,25200.0
2007-10-02 14:55:00,72.4,72.41,72.38,72.39,15300.0,72.4,72.41,72.38,72.39,15300.0
2007-10-02 15:00:00,72.38,72.4,72.38,72.39,3700.0,72.38,72.4,72.38,72.39,3700.0
2007-10-02 15:05:00,72.38,72.39,72.35,72.36,21500.0,72.38,72.39,72.35,72.36,21500.0
2007-10-02 15:10:00,72.36,72.37,72.34,72.35,10100.0,72.36,72.37,72.34,72.35,10100.0
2007-10-02 15:15:00,72.35,72.36,72.31,72.35,17000.0,72.35,72.36,72.31,72.35,17000.0
2007-10-02 15:20:00,72.33,72.38,72.33,72.35,9500.0,72.33,72.38,72.33,72.35,9500.0
2007-10-02 15:25:00,72.36,72.38,72.34,72.36,17600.0,72.36,72.38,72.34,72.36,17600.0
2007-10-02 15:30:00,72.37,72.4,72.34,72.39,66900.0,72.37,72.4,72.34,72.39,66900.0
2007-10-02 15:35:00,72.39,72.41,72.35,72.38,86700.0,72.39,72.41,72.35,72.38,86700.0
2007-10-02 15:40:00,72.37,72.4,72.35,72.37,17100.0,72.37,72.4,72.35,72.37,17100.0
2007-10-02 15:45:00,72.37,72.39,72.35,72.35,17600.0,72.37,72.39,72.35,72.35,17600.0
2007-10-02 15:50:00,72.35,72.41,72.35,72.4,34500.0,72.35,72.41,72.35,72.4,34500.0
2007-10-02 15:55:00,72.4,72.4,72.35,72.39,31300.0,72.4,72.4,72.35,72.39,31300.0
2007-10-02 16:00:00,72.36,72.41,72.35,72.41,3500.0,72.36,72.41,72.35,72.41,3500.0
2007-10-02 16:05:00,72.4,72.41,72.4,72.41,1200.0,72.4,72.41,72.4,72.41,1200.0
2007-10-02 16:10:00,72.4,72.4,72.4,72.4,200.0,72.4,72.4,72.4,72.4,200.0
2007-10-03 09:30:00,72.48,72.51,72.39,72.39,65600.0,72.48,72.51,72.39,72.39,65600.0
2007-10-03 09:35:00,72.4,72.48,72.38,72.4,93600.0,72.4,72.48,72.38,72.4,93600.0
2007-10-03 09:40:00,72.4,72.44,72.35,72.38,77500.0,72.4,72.44,72.35,72.38,77500.0
2007-10-03 09:45:00,72.38,72.5,72.37,72.5,66300.0,72.38,72.5,72.37,72.5,66300.0
2007-10-03 09:50:00,72.49,72.49,72.42,72.44,62000.0,72.49,72.49,72.42,72.44,62000.0
2007-10-03 09:55:00,72.45,72.47,72.42,72.45,76300.0,72.45,72.47,72.42,72.45,76300.0
2007-10-03 10:00:00,72.42,72.43,72.28,72.3,73400.0,72.42,72.43,72.28,72.3,73400.0
2007-10-03 10:05:00,72.29,72.33,72.23,72.27,161600.0,72.29,72.33,72.23,72.27,161600.0
2007-10-03 10:10:00,72.27,72.28,72.17,72.24,176700.0,72.27,72.28,72.17,72.24,176700.0
2007-10-03 10:15:00,72.24,72.24,72.09,72.23,172900.0,72.24,72.24,72.09,72.23,172900.0
2007-10-03 10:20:00,72.23,72.32,72.18,72.29,49300.0,72.23,72.32,72.18,72.29,49300.0
2007-10-03 10:25:00,72.3,72.36,72.3,72.34,158000.0,72.3,72.36,72.3,72.34,158000.0
2007-10-03 10:30:00,72.36,72.36,72.25,72.3,63800.0,72.36,72.36,72.25,72.3,63800.0
2007-10-03 10:35:00,72.31,72.32,72.27,72.3,23800.0,72.31,72.32,72.27,72.3,23800.0
2007-10-03 10:40:00,72.29,72.31,72.17,72.27,143400.0,72.29,72.31,72.17,72.27,143400.0
2007-10-03 10:45:00,72.27,72.27,71.35,72.06,147900.0,72.27,72.27,71.35,72.06,147900.0
2007-10-03 10:50:00,72.06,72.07,72.0,72.05,138100.0,72.06,72.07,72.0,72.05,138100.0
2007-10-03 10:55:00,72.05,72.16,72.05,72.14,91500.0,72.05,72.16,72.05,72.14,91500.0
2007-10-03 11:00:00,72.15,72.15,72.06,72.14,153800.0,72.15,72.15,72.06,72.14,153800.0
2007-10-03 11:05:00,72.14,72.19,72.12,72.16,149500.0,72.14,72.19,72.12,72.16,149500.0
2007-10-03 11:10:00,72.16,72.22,72.15,72.18,175700.0,72.16,72.22,72.15,72.18,175700.0
2007-10-03 11:15:00,72.17,72.19,72.12,72.18,205200.0,72.17,72.19,72.12,72.18,205200.0
2007-10-03 11:20:00,72.18,72.18,72.11,72.14,147700.0,72.18,72.18,72.11,72.14,147700.0
2007-10-03 11:25:00,72.16,72.16,72.09,72.09,201200.0,72.16,72.16,72.09,72.09,201200.0
2007-10-03 11:30:00,72.1,72.27,72.1,72.27,193200.0,72.1,72.27,72.1,72.27,193200.0
2007-10-03 11:35:00,72.26,72.32,72.23,72.24,175100.0,72.26,72.32,72.23,72.24,175100.0
2007-10-03 11:40:00,72.24,72.24,71.97,71.99,237200.0,72.24,72.24,71.97,71.99,237200.0
2007-10-03 11:45:00,71.98,72.0,71.9,71.95,311100.0,71.98,72.0,71.9,71.95,311100.0
2007-10-03 11:50:00,71.97,72.03,71.91,71.95,223400.0,71.97,72.03,71.91,71.95,223400.0
2007-10-03 11:55:00,71.96,72.02,71.94,72.02,216200.0,71.96,72.02,71.94,72.02,216200.0
2007-10-03 12:00:00,72.02,72.02,71.97,71.99,43500.0,72.02,72.02,71.97,71.99,43500.0
2007-10-03 12:05:00,72.0,72.0,71.82,71.83,142100.0,72.0,72.0,71.82,71.83,142100.0
2007-10-03 12:10:00,71.84,71.91,71.83,71.89,101500.0,71.84,71.91,71.83,71.89,101500.0
2007-10-03 12:15:00,71.9,71.97,71.86,71.87,137700.0,71.9,71.97,71.86,71.87,137700.0
2007-10-03 12:20:00,71.88,71.92,71.84,71.87,91400.0,71.88,71.92,71.84,71.87,91400.0
2007-10-03 12:25:00,71.88,72.03,71.87,72.02,132900.0,71.88,72.03,71.87,72.02,132900.0
2007-10-03 12:30:00,72.02,72.03,71.98,72.02,179000.0,72.02,72.03,71.98,72.02,179000.0
2007-10-03 12:35:00,72.02,72.04,71.98,72.02,65500.0,72.02,72.04,71.98,72.02,65500.0
2007-10-03 12:40:00,72.0,72.03,71.98,71.99,38200.0,72.0,72.03,71.98,71.99,38200.0
2007-10-03 12:45:00,71.99,72.03,71.95,72.01,127900.0,71.99,72.03,71.95,72.01,127900.0
2007-10-03 12:50:00,72.01,72.06,71.98,72.06,107100.0,72.01,72.06,71.98,72.06,107100.0
2007-10-03 12:55:00,72.06,72.1,72.05,72.09,139000.0,72.06,72.1,72.05,72.09,139000.0
2007-10-03 13:00:00,72.09,72.11,72.05,72.08,115000.0,72.09,72.11,72.05,72.08,115000.0
2007-10-03 13:05:00,72.07,72.12,72.07,72.11,120900.0,72.07,72.12,72.07,72.11,120900.0
2007-10-03 13:10:00,72.11,72.18,72.05,72.17,173900.0,72.11,72.18,72.05,72.17,173900.0
2007-10-03 13:15:00,72.15,72.23,72.13,72.2,137400.0,72.15,72.23,72.13,72.2,137400.0
2007-10-03 13:20:00,72.21,72.24,72.18,72.18,93600.0,72.21,72.24,72.18,72.18,93600.0
2007-10-03 13:25:00,72.19,72.2,72.16,72.18,16300.0,72.19,72.2,72.16,72.18,16300.0
2007-10-03 13:30:00,72.17,72.25,72.17,72.24,56700.0,72.17,72.25,72.17,72.24,56700.0
2007-10-03 13:35:00,72.23,72.32,72.23,72.3,79900.0,72.23,72.32,72.23,72.3,79900.0
2007-10-03 13:40:00,72.28,72.34,72.28,72.31,32000.0,72.28,72.34,72.28,72.31,32000.0
2007-10-03 13:45:00,72.3,72.31,72.26,72.29,31000.0,72.3,72.31,72.26,72.29,31000.0
2007-10-03 13:50:00,72.29,72.29,72.21,72.22,16100.0,72.29,72.29,72.21,72.22,16100.0
2007-10-03 13:55:00,72.22,72.24,72.19,72.21,32400.0,72.22,72.24,72.19,72.21,32400.0
2007-10-03 14:00:00,72.21,72.24,72.2,72.21,23800.0,72.21,72.24,72.2,72.21,23800.0
2007-10-03 14:05:00,72.2,72.21,72.16,72.16,28100.0,72.2,72.21,72.16,72.16,28100.0
2007-10-03 14:10:00,72.15,72.2,72.15,72.19,23100.0,72.15,72.2,72.15,72.19,23100.0
2007-10-03 14:15:00,72.21,72.22,72.18,72.19,12600.0,72.21,72.22,72.18,72.19,12600.0
2007-10-03 14:20:00,72.19,72.2,72.09,72.15,50500.0,72.19,72.2,72.09,72.15,50500.0
2007-10-03 14:25:00,72.15,72.17,72.09,72.16,109200.0,72.15,72.17,72.09,72.16,109200.0
2007-10-03 14:30:00,72.16,72.17,72.14,72.14,107800.0,72.16,72.17,72.14,72.14,107800.0
2007-10-03 14:35:00,72.14,72.15,72.05,72.13,41600.0,72.14,72.15,72.05,72.13,41600.0
2007-10-03 14:40:00,72.14,72.16,72.12,72.16,9100.0,72.14,72.16,72.12,72.16,9100.0
2007-10-03 14:45:00,72.15,72.15,72.13,72.14,11700.0,72.15,72.15,72.13,72.14,11700.0
2007-10-03 14:50:00,72.14,72.16,72.13,72.14,8600.0,72.14,72.16,72.13,72.14,8600.0
2007-10-03 14:55:00,72.15,72.16,72.14,72.14,8100.0,72.15,72.16,72.14,72.14,8100.0
2007-10-03 15:00:00,72.14,72.14,72.09,72.1,29300.0,72.14,72.14,72.09,72.1,29300.0
2007-10-03 15:05:00,72.1,72.13,72.1,72.11,21100.0,72.1,72.13,72.1,72.11,21100.0
2007-10-03 15:10:00,72.11,72.12,72.1,72.12,11000.0,72.11,72.12,72.1,72.12,11000.0
2007-10-03 15:15:00,72.1,72.11,72.04,72.11,34900.0,72.1,72.11,72.04,72.11,34900.0
2007-10-03 15:20:00,72.11,72.12,72.09,72.11,12800.0,72.11,72.12,72.09,72.11,12800.0
2007-10-03 15:25:00,72.1,72.1,72.04,72.06,12400.0,72.1,72.1,72.04,72.06,12400.0
2007-10-03 15:30:00,72.07,72.08,72.05,72.06,16600.0,72.07,72.08,72.05,72.06,16600.0
2007-10-03 15:35:00,72.07,72.08,72.04,72.05,14200.0,72.07,72.08,72.04,72.05,14200.0
2007-10-03 15:40:00,72.03,72.05,72.01,72.01,22500.0,72.03,72.05,72.01,72.01,22500.0
2007-10-03 15:45:00,72.02,72.04,72.0,72.04,37400.0,72.02,72.04,72.0,72.04,37400.0
2007-10-03 15:50:00,72.04,72.05,71.96,71.98,85100.0,72.04,72.05,71.96,71.98,85100.0
2007-10-03 15:55:00,71.97,72.02,71.97,71.98,418900.0,71.97,72.02,71.97,71.98,418900.0
2007-10-03 16:00:00,71.98,72.02,71.98,72.02,4400.0,71.98,72.02,71.98,72.02,4400.0
2007-10-03 16:05:00,71.98,71.98,71.9,71.9,134200.0,71.98,71.98,71.9,71.9,134200.0
2007-10-03 16:10:00,71.9,71.95,71.87,71.94,122000.0,71.9,71.95,71.87,71.94,122000.0
2007-10-04 09:30:00,71.61,71.61,71.45,71.45,246700.0,71.61,71.61,71.45,71.45,246700.0
2007-10-04 09:35:00,71.45,71.53,71.37,71.39,328000.0,71.45,71.53,71.37,71.39,328000.0
2007-10-04 09:40:00,71.42,71.5,71.34,71.45,293000.0,71.42,71.5,71.34,71.45,293000.0
2007-10-04 09:45:00,71.45,71.54,71.45,71.52,320800.0,71.45,71.54,71.45,71.52,320800.0
2007-10-04 09:50:00,71.51,71.55,71.46,71.48,465200.0,71.51,71.55,71.46,71.48,465200.0
2007-10-04 09:55:00,71.5,71.55,71.47,71.5,182600.0,71.5,71.55,71.47,71.5,182600.0
2007-10-04 10:00:00,71.5,71.53,71.44,71.53,105000.0,71.5,71.53,71.44,71.53,105000.0
2007-10-04 10:05:00,71.51,71.78,71.51,71.78,93400.0,71.51,71.78,71.51,71.78,93400.0
2007-10-04 10:10:00,71.77,71.97,71.75,71.96,190500.0,71.77,71.97,71.75,71.96,190500.0
2007-10-04 10:15:00,71.98,72.03,71.91,71.97,150400.0,71.98,72.03,71.91,71.97,150400.0
2007-10-04 10:20:00,71.99,72.03,71.93,71.93,32200.0,71.99,72.03,71.93,71.93,32200.0
2007-10-04 10:25:00,71.95,72.54,71.92,72.32,309600.0,71.95,72.54,71.92,72.32,309600.0
2007-10-04 10:30:00,72.32,72.58,72.31,72.46,560200.0,72.32,72.58,72.31,72.46,560200.0
2007-10-04 10:35:00,72.43,72.45,72.34,72.36,95100.0,72.43,72.45,72.34,72.36,95100.0
2007-10-04 10:40:00,72.37,72.5,72.36,72.46,86200.0,72.37,72.5,72.36,72.46,86200.0
2007-10-04 10:45:00,72.46,72.54,72.46,72.52,112000.0,72.46,72.54,72.46,72.52,112000.0
2007-10-04 10:50:00,72.52,72.53,72.44,72.47,214600.0,72.52,72.53,72.44,72.47,214600.0
2007-10-04 10:55:00,72.47,72.48,72.32,72.36,105400.0,72.47,72.48,72.32,72.36,105400.0
2007-10-04 11:00:00,72.37,72.43,72.34,72.38,81100.0,72.37,72.43,72.34,72.38,81100.0
2007-10-04 11:05:00,72.38,72.4,72.19,72.21,144100.0,72.38,72.4,72.19,72.21,144100.0
2007-10-04 11:10:00,72.2,72.34,72.2,72.32,97400.0,72.2,72.34,72.2,72.32,97400.0
2007-10-04 11:15:00,72.31,72.33,72.21,72.26,93900.0,72.31,72.33,72.21,72.26,93900.0
2007-10-04 11:20:00,72.25,72.5,72.25,72.44,106800.0,72.25,72.5,72.25,72.44,106800.0
2007-10-04 11:25:00,72.46,72.64,72.43,72.44,182800.0,72.46,72.64,72.43,72.44,182800.0
2007-10-04 11:30:00,72.44,72.45,72.23,72.29,116200.0,72.44,72.45,72.23,72.29,116200.0
2007-10-04 11:35:00,72.3,72.34,72.21,72.25,82300.0,72.3,72.34,72.21,72.25,82300.0
2007-10-04 11:40:00,72.27,72.34,72.25,72.29,19800.0,72.27,72.34,72.25,72.29,19800.0
2007-10-04 11:45:00,72.3,72.44,72.3,72.39,79300.0,72.3,72.44,72.3,72.39,79300.0
2007-10-04 11:50:00,72.39,72.43,72.34,72.38,13300.0,72.39,72.43,72.34,72.38,13300.0
2007-10-04 11:55:00,72.37,72.44,72.37,72.42,37500.0,72.37,72.44,72.37,72.42,37500.0
2007-10-04 12:00:00,72.41,72.49,72.4,72.47,23900.0,72.41,72.49,72.4,72.47,23900.0
2007-10-04 12:05:00,72.47,72.55,72.46,72.51,28000.0,72.47,72.55,72.46,72.51,28000.0
2007-10-04 12:10:00,72.51,72.54,72.49,72.52,59700.0,72.51,72.54,72.49,72.52,59700.0
2007-10-04 12:15:00,72.54,72.67,72.54,72.64,38400.0,72.54,72.67,72.54,72.64,38400.0
2007-10-04 12:20:00,72.63,72.65,72.55,72.55,47600.0,72.63,72.65,72.55,72.55,47600.0
2007-10-04 12:25:00,72.56,72.63,72.56,72.61,78300.0,72.56,72.63,72.56,72.61,78300.0
2007-10-04 12:30:00,72.6,72.71,72.59,72.68,25200.0,72.6,72.71,72.59,72.68,25200.0
2007-10-04 12:35:00,72.68,72.72,72.59,72.62,50200.0,72.68,72.72,72.59,72.62,50200.0
2007-10-04 12:40:00,72.6,72.64,72.57,72.61,21400.0,72.6,72.64,72.57,72.61,21400.0
2007-10-04 12:45:00,72.61,72.63,72.56,72.63,9400.0,72.61,72.63,72.56,72.63,9400.0
2007-10-04 12:50:00,72.65,72.73,72.64,72.71,42400.0,72.65,72.73,72.64,72.71,42400.0
2007-10-04 12:55:00,72.71,72.72,72.64,72.66,61000.0,72.71,72.72,72.64,72.66,61000.0
2007-10-04 13:00:00,72.67,72.88,72.67,72.84,151200.0,72.67,72.88,72.67,72.84,151200.0
2007-10-04 13:05:00,72.83,72.83,72.74,72.79,140600.0,72.83,72.83,72.74,72.79,140600.0
2007-10-04 13:10:00,72.79,72.82,72.74,72.78,72500.0,72.79,72.82,72.74,72.78,72500.0
2007-10-04 13:15:00,72.77,72.83,72.74,72.83,94400.0,72.77,72.83,72.74,72.83,94400.0
2007-10-04 13:20:00,72.83,72.94,72.8,72.93,87300.0,72.83,72.94,72.8,72.93,87300.0
2007-10-04 13:25:00,72.93,73.06,72.92,72.96,173900.0,72.93,73.06,72.92,72.96,173900.0
2007-10-04 13:30:00,72.96,72.98,72.91,72.93,30100.0,72.96,72.98,72.91,72.93,30100.0
2007-10-04 13:35:00,72.93,72.98,72.91,72.92,36100.0,72.93,72.98,72.91,72.92,36100.0
2007-10-04 13:40:00,72.92,72.92,72.87,72.91,27000.0,72.92,72.92,72.87,72.91,27000.0
2007-10-04 13:45:00,72.91,72.94,72.9,72.91,27000.0,72.91,72.94,72.9,72.91,27000.0
2007-10-04 13:50:00,72.92,72.94,72.92,72.94,36800.0,72.92,72.94,72.92,72.94,36800.0
2007-10-04 13:55:00,72.92,72.93,72.88,72.9,21000.0,72.92,72.93,72.88,72.9,21000.0
2007-10-04 14:00:00,72.89,72.9,72.85,72.86,16300.0,72.89,72.9,72.85,72.86,16300.0
2007-10-04 14:05:00,72.86,72.86,72.84,72.86,18300.0,72.86,72.86,72.84,72.86,18300.0
2007-10-04 14:10:00,72.86,72.89,72.83,72.83,14200.0,72.86,72.89,72.83,72.83,14200.0
2007-10-04 14:15:00,72.83,72.87,72.82,72.84,35000.0,72.83,72.87,72.82,72.84,35000.0
2007-10-04 14:20:00,72.83,72.89,72.83,72.86,34500.0,72.83,72.89,72.83,72.86,34500.0
2007-10-04 14:25:00,72.85,72.9,72.83,72.84,15300.0,72.85,72.9,72.83,72.84,15300.0
2007-10-04 14:30:00,72.85,72.86,72.82,72.84,39300.0,72.85,72.86,72.82,72.84,39300.0
2007-10-04 14:35:00,72.84,72.86,72.82,72.85,9200.0,72.84,72.86,72.82,72.85,9200.0
2007-10-04 14:40:00,72.84,72.86,72.84,72.85,12300.0,72.84,72.86,72.84,72.85,12300.0
2007-10-04 14:45:00,72.85,72.85,72.76,72.8,23000.0,72.85,72.85,72.76,72.8,23000.0
2007-10-04 14:50:00,72.8,72.86,72.8,72.86,11700.0,72.8,72.86,72.8,72.86,11700.0
2007-10-04 14:55:00,72.87,72.93,72.87,72.9,29500.0,72.87,72.93,72.87,72.9,29500.0
2007-10-04 15:00:00,72.88,72.9,72.87,72.88,12500.0,72.88,72.9,72.87,72.88,12500.0
2007-10-04 15:05:00,72.88,72.91,72.86,72.9,16300.0,72.88,72.91,72.86,72.9,16300.0
2007-10-04 15:10:00,72.89,72.95,72.86,72.87,60600.0,72.89,72.95,72.86,72.87,60600.0
2007-10-04 15:15:00,72.88,72.9,72.88,72.89,25300.0,72.88,72.9,72.88,72.89,25300.0
2007-10-04 15:20:00,72.9,72.9,72.87,72.88,15100.0,72.9,72.9,72.87,72.88,15100.0
2007-10-04 15:25:00,72.9,72.92,72.88,72.92,14200.0,72.9,72.92,72.88,72.92,14200.0
2007-10-04 15:30:00,72.92,72.94,72.91,72.93,12500.0,72.92,72.94,72.91,72.93,12500.0
2007-10-04 15:35:00,72.93,72.98,72.93,72.97,59800.0,72.93,72.98,72.93,72.97,59800.0
2007-10-04 15:40:00,72.97,72.99,72.95,72.95,137700.0,72.97,72.99,72.95,72.95,137700.0
2007-10-04 15:45:00,72.96,73.0,72.95,73.0,88300.0,72.96,73.0,72.95,73.0,88300.0
2007-10-04 15:50:00,72.98,72.99,72.95,72.95,53800.0,72.98,72.99,72.95,72.95,53800.0
2007-10-04 15:55:00,72.95,72.99,72.93,72.99,198100.0,72.95,72.99,72.93,72.99,198100.0
2007-10-04 16:00:00,72.98,72.99,72.93,72.93,1800.0,72.98,72.99,72.93,72.93,1800.0
2007-10-04 16:05:00,72.89,72.89,72.89,72.89,100.0,72.89,72.89,72.89,72.89,100.0
2007-10-04 16:10:00,72.88,72.88,72.87,72.87,4500.0,72.88,72.88,72.87,72.87,4500.0
2007-10-05 09:30:00,72.4,72.65,72.39,72.63,398000.0,72.4,72.65,72.39,72.63,398000.0
2007-10-05 09:35:00,72.64,72.98,72.64,72.92,702600.0,72.64,72.98,72.64,72.92,702600.0
2007-10-05 09:40:00,72.93,73.0,72.82,72.93,132200.0,72.93,73.0,72.82,72.93,132200.0
2007-10-05 09:45:00,72.93,73.18,72.89,73.1,402100.0,72.93,73.18,72.89,73.1,402100.0
2007-10-05 09:50:00,73.1,73.1,72.92,72.94,429100.0,73.1,73.1,72.92,72.94,429100.0
2007-10-05 09:55:00,72.97,72.99,72.84,72.9,221900.0,72.97,72.99,72.84,72.9,221900.0
2007-10-05 10:00:00,72.89,72.98,72.82,72.91,287900.0,72.89,72.98,72.82,72.91,287900.0
2007-10-05 10:05:00,72.92,73.08,72.92,73.08,224100.0,72.92,73.08,72.92,73.08,224100.0
2007-10-05 10:10:00,73.05,73.06,72.94,73.01,99800.0,73.05,73.06,72.94,73.01,99800.0
2007-10-05 10:15:00,73.01,73.05,72.96,72.98,43600.0,73.01,73.05,72.96,72.98,43600.0
2007-10-05 10:20:00,72.98,73.0,72.95,72.97,36900.0,72.98,73.0,72.95,72.97,36900.0
2007-10-05 10:25:00,72.96,73.0,72.86,72.9,50000.0,72.96,73.0,72.86,72.9,50000.0
2007-10-05 10:30:00,72.88,72.88,72.81,72.86,96500.0,72.88,72.88,72.81,72.86,96500.0
2007-10-05 10:35:00,72.86,72.92,72.74,72.77,105300.0,72.86,72.92,72.74,72.77,105300.0
2007-10-05 10:40:00,72.79,72.79,72.73,72.75,83200.0,72.79,72.79,72.73,72.75,83200.0
2007-10-05 10:45:00,72.75,72.95,72.73,72.92,146000.0,72.75,72.95,72.73,72.92,146000.0
2007-10-05 10:50:00,72.93,72.93,72.85,72.9,60300.0,72.93,72.93,72.85,72.9,60300.0
2007-10-05 10:55:00,72.92,72.97,72.91,72.97,41500.0,72.92,72.97,72.91,72.97,41500.0
2007-10-05 11:00:00,72.97,73.04,72.96,72.98,63500.0,72.97,73.04,72.96,72.98,63500.0
2007-10-05 11:05:00,72.97,73.01,72.91,72.93,27500.0,72.97,73.01,72.91,72.93,27500.0
2007-10-05 11:10:00,72.93,72.94,72.86,72.89,82300.0,72.93,72.94,72.86,72.89,82300.0
2007-10-05 11:15:00,72.89,73.02,72.89,72.99,140400.0,72.89,73.02,72.89,72.99,140400.0
2007-10-05 11:20:00,72.97,73.12,72.97,73.06,86100.0,72.97,73.12,72.97,73.06,86100.0
2007-10-05 11:25:00,73.06,73.07,73.0,73.03,52400.0,73.06,73.07,73.0,73.03,52400.0
2007-10-05 11:30:00,73.04,73.05,72.98,73.03,45300.0,73.04,73.05,72.98,73.03,45300.0
2007-10-05 11:35:00,73.02,73.06,72.98,73.05,71600.0,73.02,73.06,72.98,73.05,71600.0
2007-10-05 11:40:00,73.04,73.06,72.99,73.03,62900.0,73.04,73.06,72.99,73.03,62900.0
2007-10-05 11:45:00,73.03,73.06,72.97,73.05,41100.0,73.03,73.06,72.97,73.05,41100.0
2007-10-05 11:50:00,73.03,73.13,73.03,73.13,71100.0,73.03,73.13,73.03,73.13,71100.0
2007-10-05 11:55:00,73.13,73.25,73.08,73.23,133600.0,73.13,73.25,73.08,73.23,133600.0
2007-10-05 12:00:00,73.24,73.43,73.24,73.38,260000.0,73.24,73.43,73.24,73.38,260000.0
2007-10-05 12:05:00,73.38,73.39,73.26,73.29,57500.0,73.38,73.39,73.26,73.29,57500.0
2007-10-05 12:10:00,73.31,73.38,73.3,73.38,86500.0,73.31,73.38,73.3,73.38,86500.0
2007-10-05 12:15:00,73.38,73.54,73.38,73.54,364200.0,73.38,73.54,73.38,73.54,364200.0
2007-10-05 12:20:00,73.54,73.64,73.49,73.51,166600.0,73.54,73.64,73.49,73.51,166600.0
2007-10-05 12:25:00,73.51,73.55,73.47,73.49,72100.0,73.51,73.55,73.47,73.49,72100.0
2007-10-05 12:30:00,73.47,73.62,73.46,73.61,1024400.0,73.47,73.62,73.46,73.61,1024400.0
2007-10-05 12:35:00,73.59,73.6,73.4,73.43,143300.0,73.59,73.6,73.4,73.43,143300.0
2007-10-05 12:40:00,73.44,73.49,73.41,73.45,88300.0,73.44,73.49,73.41,73.45,88300.0
2007-10-05 12:45:00,73.45,73.46,73.33,73.35,101600.0,73.45,73.46,73.33,73.35,101600.0
2007-10-05 12:50:00,73.35,73.41,73.35,73.35,36000.0,73.35,73.41,73.35,73.35,36000.0
2007-10-05 12:55:00,73.36,73.4,73.35,73.36,69900.0,73.36,73.4,73.35,73.36,69900.0
2007-10-05 13:00:00,73.35,73.35,73.2,73.23,86700.0,73.35,73.35,73.2,73.23,86700.0
2007-10-05 13:05:00,73.24,73.38,73.19,73.36,286900.0,73.24,73.38,73.19,73.36,286900.0
2007-10-05 13:10:00,73.35,73.36,73.24,73.28,148200.0,73.35,73.36,73.24,73.28,148200.0
2007-10-05 13:15:00,73.28,73.36,73.26,73.34,247700.0,73.28,73.36,73.26,73.34,247700.0
2007-10-05 13:20:00,73.33,73.35,73.28,73.35,135400.0,73.33,73.35,73.28,73.35,135400.0
2007-10-05 13:25:00,73.33,73.34,73.28,73.33,32700.0,73.33,73.34,73.28,73.33,32700.0
2007-10-05 13:30:00,73.33,73.33,73.28,73.31,37400.0,73.33,73.33,73.28,73.31,37400.0
2007-10-05 13:35:00,73.33,73.37,73.33,73.33,30300.0,73.33,73.37,73.33,73.33,30300.0
2007-10-05 13:40:00,73.33,73.37,73.33,73.35,9300.0,73.33,73.37,73.33,73.35,9300.0
2007-10-05 13:45:00,73.34,73.37,73.34,73.36,19600.0,73.34,73.37,73.34,73.36,19600.0
2007-10-05 13:50:00,73.37,73.37,73.35,73.37,8600.0,73.37,73.37,73.35,73.37,8600.0
2007-10-05 13:55:00,73.37,73.4,73.35,73.39,35000.0,73.37,73.4,73.35,73.39,35000.0
2007-10-05 14:00:00,73.4,73.4,73.35,73.35,8500.0,73.4,73.4,73.35,73.35,8500.0
2007-10-05 14:05:00,73.36,73.39,73.35,73.38,11600.0,73.36,73.39,73.35,73.38,11600.0
2007-10-05 14:10:00,73.36,73.39,73.33,73.33,34000.0,73.36,73.39,73.33,73.33,34000.0
2007-10-05 14:15:00,73.33,73.35,73.32,73.33,17000.0,73.33,73.35,73.32,73.33,17000.0
2007-10-05 14:20:00,73.35,73.36,73.34,73.36,10700.0,73.35,73.36,73.34,73.36,10700.0
2007-10-05 14:25:00,73.36,73.37,73.34,73.35,25000.0,73.36,73.37,73.34,73.35,25000.0
2007-10-05 14:30:00,73.36,73.36,73.33,73.34,17700.0,73.36,73.36,73.33,73.34,17700.0
2007-10-05 14:35:00,73.35,73.36,73.33,73.36,13900.0,73.35,73.36,73.33,73.36,13900.0
2007-10-05 14:40:00,73.35,73.4,73.35,73.4,5700.0,73.35,73.4,73.35,73.4,5700.0
2007-10-05 14:45:00,73.39,73.39,73.38,73.38,4800.0,73.39,73.39,73.38,73.38,4800.0
2007-10-05 14:50:00,73.39,73.41,73.39,73.39,4800.0,73.39,73.41,73.39,73.39,4800.0
2007-10-05 14:55:00,73.4,73.41,73.38,73.39,5900.0,73.4,73.41,73.38,73.39,5900.0
2007-10-05 15:00:00,73.39,73.4,73.38,73.39,12300.0,73.39,73.4,73.38,73.39,12300.0
2007-10-05 15:05:00,73.4,73.4,73.37,73.38,44200.0,73.4,73.4,73.37,73.38,44200.0
2007-10-05 15:10:00,73.38,73.4,73.37,73.4,21300.0,73.38,73.4,73.37,73.4,21300.0
2007-10-05 15:15:00,73.4,73.4,73.37,73.39,6100.0,73.4,73.4,73.37,73.39,6100.0
2007-10-05 15:20:00,73.38,73.38,73.35,73.37,14800.0,73.38,73.38,73.35,73.37,14800.0
2007-10-05 15:25:00,73.37,73.42,73.37,73.41,23800.0,73.37,73.42,73.37,73.41,23800.0
2007-10-05 15:30:00,73.41,73.42,73.39,73.39,16400.0,73.41,73.42,73.39,73.39,16400.0
2007-10-05 15:35:00,73.39,73.41,73.38,73.39,19100.0,73.39,73.41,73.38,73.39,19100.0
2007-10-05 15:40:00,73.4,73.4,73.35,73.35,23700.0,73.4,73.4,73.35,73.35,23700.0
2007-10-05 15:45:00,73.36,73.41,73.36,73.4,23600.0,73.36,73.41,73.36,73.4,23600.0
2007-10-05 15:50:00,73.39,73.41,73.38,73.4,20300.0,73.39,73.41,73.38,73.4,20300.0
2007-10-05 15:55:00,73.39,73.42,73.37,73.41,15600.0,73.39,73.42,73.37,73.41,15600.0
2007-10-05 16:00:00,73.42,73.44,73.42,73.44,600.0,73.42,73.44,73.42,73.44,600.0
2007-10-05 16:05:00,73.44,73.44,73.44,73.44,0.0,73.44,73.44,73.44,73.44,0.0
2007-10-05 16:10:00,73.39,73.4,73.39,73.4,1600.0,73.39,73.4,73.39,73.4,1600.0
2007-10-08 09:30:00,72.73,72.75,72.7,72.7,34000.0,72.73,72.75,72.7,72.7,34000.0
2007-10-08 09:35:00,72.7,72.72,72.67,72.72,18200.0,72.7,72.72,72.67,72.72,18200.0
2007-10-08 09:40:00,72.72,72.74,72.66,72.68,45900.0,72.72,72.74,72.66,72.68,45900.0
2007-10-08 09:45:00,72.68,72.71,72.67,72.7,33000.0,72.68,72.71,72.67,72.7,33000.0
2007-10-08 09:50:00,72.7,72.7,72.55,72.55,90100.0,72.7,72.7,72.55,72.55,90100.0
2007-10-08 09:55:00,72.55,72.61,72.51,72.53,132000.0,72.55,72.61,72.51,72.53,132000.0
2007-10-08 10:00:00,72.53,72.6,72.53,72.6,24100.0,72.53,72.6,72.53,72.6,24100.0
2007-10-08 10:05:00,72.59,72.64,72.58,72.63,48100.0,72.59,72.64,72.58,72.63,48100.0
2007-10-08 10:10:00,72.64,72.69,72.64,72.69,52900.0,72.64,72.69,72.64,72.69,52900.0
2007-10-08 10:15:00,72.7,72.72,72.68,72.69,37000.0,72.7,72.72,72.68,72.69,37000.0
2007-10-08 10:20:00,72.69,72.73,72.69,72.72,8400.0,72.69,72.73,72.69,72.72,8400.0
2007-10-08 10:25:00,72.72,72.89,72.72,72.81,251200.0,72.72,72.89,72.72,72.81,251200.0
2007-10-08 10:30:00,72.8,72.89,72.78,72.85,217300.0,72.8,72.89,72.78,72.85,217300.0
2007-10-08 10:35:00,72.85,72.88,72.77,72.77,63400.0,72.85,72.88,72.77,72.77,63400.0
2007-10-08 10:40:00,72.77,72.77,72.72,72.73,111000.0,72.77,72.77,72.72,72.73,111000.0
2007-10-08 10:45:00,72.72,72.72,72.66,72.68,40100.0,72.72,72.72,72.66,72.68,40100.0
2007-10-08 10:50:00,72.69,72.71,72.6,72.6,20600.0,72.69,72.71,72.6,72.6,20600.0
2007-10-08 10:55:00,72.61,72.62,72.51,72.54,46600.0,72.61,72.62,72.51,72.54,46600.0
2007-10-08 11:00:00,72.55,72.57,72.51,72.55,35700.0,72.55,72.57,72.51,72.55,35700.0
2007-10-08 11:05:00,72.56,72.57,72.52,72.55,68600.0,72.56,72.57,72.52,72.55,68600.0
2007-10-08 11:10:00,72.55,72.57,72.53,72.54,82000.0,72.55,72.57,72.53,72.54,82000.0
2007-10-08 11:15:00,72.54,72.54,72.51,72.54,31000.0,72.54,72.54,72.51,72.54,31000.0
2007-10-08 11:20:00,72.53,72.59,72.53,72.59,48500.0,72.53,72.59,72.53,72.59,48500.0
2007-10-08 11:25:00,72.6,72.63,72.54,72.55,35700.0,72.6,72.63,72.54,72.55,35700.0
2007-10-08 11:30:00,72.55,72.59,72.55,72.58,22800.0,72.55,72.59,72.55,72.58,22800.0
2007-10-08 11:35:00,72.58,72.58,72.54,72.57,16500.0,72.58,72.58,72.54,72.57,16500.0
2007-10-08 11:40:00,72.57,72.59,72.53,72.53,26400.0,72.57,72.59,72.53,72.53,26400.0
2007-10-08 11:45:00,72.52,72.53,72.41,72.44,132400.0,72.52,72.53,72.41,72.44,132400.0
2007-10-08 11:50:00,72.43,72.48,72.38,72.47,173800.0,72.43,72.48,72.38,72.47,173800.0
2007-10-08 11:55:00,72.47,72.48,72.28,72.33,165700.0,72.47,72.48,72.28,72.33,165700.0
2007-10-08 12:00:00,72.32,72.42,72.32,72.39,73500.0,72.32,72.42,72.32,72.39,73500.0
2007-10-08 12:05:00,72.4,72.57,72.4,72.53,79200.0,72.4,72.57,72.4,72.53,79200.0
2007-10-08 12:10:00,72.5,72.52,72.48,72.5,21400.0,72.5,72.52,72.48,72.5,21400.0
2007-10-08 12:15:00,72.5,72.52,72.48,72.51,19000.0,72.5,72.52,72.48,72.51,19000.0
2007-10-08 12:20:00,72.51,72.51,72.49,72.5,97100.0,72.51,72.51,72.49,72.5,97100.0
2007-10-08 12:25:00,72.5,72.5,72.4,72.42,39100.0,72.5,72.5,72.4,72.42,39100.0
2007-10-08 12:30:00,72.42,72.43,72.36,72.38,52800.0,72.42,72.43,72.36,72.38,52800.0
2007-10-08 12:35:00,72.41,72.43,72.4,72.41,5500.0,72.41,72.43,72.4,72.41,5500.0
2007-10-08 12:40:00,72.41,72.43,72.37,72.43,14000.0,72.41,72.43,72.37,72.43,14000.0
2007-10-08 12:45:00,72.43,72.48,72.42,72.47,31000.0,72.43,72.48,72.42,72.47,31000.0
2007-10-08 12:50:00,72.47,72.52,72.47,72.52,18300.0,72.47,72.52,72.47,72.52,18300.0
2007-10-08 12:55:00,72.51,72.58,72.49,72.57,21100.0,72.51,72.58,72.49,72.57,21100.0
2007-10-08 13:00:00,72.57,72.64,72.53,72.61,14200.0,72.57,72.64,72.53,72.61,14200.0
2007-10-08 13:05:00,72.61,72.61,72.54,72.55,20800.0,72.61,72.61,72.54,72.55,20800.0
2007-10-08 13:10:00,72.54,72.57,72.5,72.57,17600.0,72.54,72.57,72.5,72.57,17600.0
2007-10-08 13:15:00,72.58,72.59,72.52,72.52,8900.0,72.58,72.59,72.52,72.52,8900.0
2007-10-08 13:20:00,72.5,72.53,72.49,72.5,21900.0,72.5,72.53,72.49,72.5,21900.0
2007-10-08 13:25:00,72.49,72.5,72.47,72.47,13400.0,72.49,72.5,72.47,72.47,13400.0
2007-10-08 13:30:00,72.47,72.5,72.43,72.49,41600.0,72.47,72.5,72.43,72.49,41600.0
2007-10-08 13:35:00,72.48,72.49,72.44,72.44,6900.0,72.48,72.49,72.44,72.44,6900.0
2007-10-08 13:40:00,72.45,72.47,72.45,72.46,1500.0,72.45,72.47,72.45,72.46,1500.0
2007-10-08 13:45:00,72.46,72.49,72.45,72.45,9400.0,72.46,72.49,72.45,72.45,9400.0
2007-10-08 13:50:00,72.47,72.49,72.45,72.45,7100.0,72.47,72.49,72.45,72.45,7100.0
2007-10-08 13:55:00,72.46,72.5,72.41,72.48,44300.0,72.46,72.5,72.41,72.48,44300.0
2007-10-08 14:00:00,72.48,72.48,72.45,72.45,6000.0,72.48,72.48,72.45,72.45,6000.0
2007-10-08 14:05:00,72.45,72.48,72.45,72.47,5800.0,72.45,72.48,72.45,72.47,5800.0
2007-10-08 14:10:00,72.46,72.51,72.46,72.47,12200.0,72.46,72.51,72.46,72.47,12200.0
2007-10-08 14:15:00,72.46,72.5,72.46,72.46,18400.0,72.46,72.5,72.46,72.46,18400.0
2007-10-08 14:20:00,72.47,72.5,72.46,72.49,30300.0,72.47,72.5,72.46,72.49,30300.0
2007-10-08 14:25:00,72.49,72.49,72.47,72.48,6300.0,72.49,72.49,72.47,72.48,6300.0
2007-10-08 14:30:00,72.48,72.48,72.47,72.48,7600.0,72.48,72.48,72.47,72.48,7600.0
2007-10-08 14:35:00,72.47,72.47,72.44,72.45,7700.0,72.47,72.47,72.44,72.45,7700.0
2007-10-08 14:40:00,72.45,72.46,72.44,72.46,9700.0,72.45,72.46,72.44,72.46,9700.0
2007-10-08 14:45:00,72.47,72.47,72.45,72.47,2500.0,72.47,72.47,72.45,72.47,2500.0
2007-10-08 14:50:00,72.46,72.47,72.46,72.47,5200.0,72.46,72.47,72.46,72.47,5200.0
2007-10-08 14:55:00,72.46,72.48,72.46,72.48,51800.0,72.46,72.48,72.46,72.48,51800.0
2007-10-08 15:00:00,72.48,72.49,72.47,72.47,15600.0,72.48,72.49,72.47,72.47,15600.0
2007-10-08 15:05:00,72.48,72.5,72.47,72.5,11300.0,72.48,72.5,72.47,72.5,11300.0
2007-10-08 15:10:00,72.5,72.5,72.45,72.46,12700.0,72.5,72.5,72.45,72.46,12700.0
2007-10-08 15:15:00,72.46,72.47,72.45,72.46,6500.0,72.46,72.47,72.45,72.46,6500.0
2007-10-08 15:20:00,72.46,72.47,72.45,72.46,12200.0,72.46,72.47,72.45,72.46,12200.0
2007-10-08 15:25:00,72.47,72.48,72.45,72.48,22800.0,72.47,72.48,72.45,72.48,22800.0
2007-10-08 15:30:00,72.47,72.5,72.47,72.5,10800.0,72.47,72.5,72.47,72.5,10800.0
2007-10-08 15:35:00,72.5,72.5,72.49,72.49,10000.0,72.5,72.5,72.49,72.49,10000.0
2007-10-08 15:40:00,72.5,72.5,72.48,72.49,26100.0,72.5,72.5,72.48,72.49,26100.0
2007-10-08 15:45:00,72.5,72.52,72.49,72.5,9300.0,72.5,72.52,72.49,72.5,9300.0
2007-10-08 15:50:00,72.51,72.53,72.5,72.51,41300.0,72.51,72.53,72.5,72.51,41300.0
2007-10-08 15:55:00,72.51,72.54,72.5,72.51,29500.0,72.51,72.54,72.5,72.51,29500.0
2007-10-08 16:00:00,72.5,72.54,72.5,72.53,2700.0,72.5,72.54,72.5,72.53,2700.0
2007-10-08 16:05:00,72.54,72.54,72.54,72.54,500.0,72.54,72.54,72.54,72.54,500.0
2007-10-08 16:10:00,72.5,72.5,72.5,72.5,100.0,72.5,72.5,72.5,72.5,100.0
2007-10-09 09:30:00,72.42,72.54,72.41,72.54,140500.0,72.42,72.54,72.41,72.54,140500.0
2007-10-09 09:35:00,72.54,72.74,72.42,72.68,397300.0,72.54,72.74,72.42,72.68,397300.0
2007-10-09 09:40:00,72.68,72.94,72.66,72.81,207700.0,72.68,72.94,72.66,72.81,207700.0
2007-10-09 09:45:00,72.81,72.97,72.81,72.9,203500.0,72.81,72.97,72.81,72.9,203500.0
2007-10-09 09:50:00,72.9,72.98,72.17,72.96,387700.0,72.9,72.98,72.17,72.96,387700.0
2007-10-09 09:55:00,72.98,73.02,72.86,72.88,353900.0,72.98,73.02,72.86,72.88,353900.0
2007-10-09 10:00:00,72.88,72.9,72.79,72.82,49000.0,72.88,72.9,72.79,72.82,49000.0
2007-10-09 10:05:00,72.82,72.88,71.98,72.69,319700.0,72.82,72.88,71.98,72.69,319700.0
2007-10-09 10:10:00,72.71,72.8,72.71,72.78,107600.0,72.71,72.8,72.71,72.78,107600.0
2007-10-09 10:15:00,72.8,72.84,72.74,72.75,52500.0,72.8,72.84,72.74,72.75,52500.0
2007-10-09 10:20:00,72.75,72.93,72.75,72.92,123600.0,72.75,72.93,72.75,72.92,123600.0
2007-10-09 10:25:00,72.93,73.03,72.89,72.92,410500.0,72.93,73.03,72.89,72.92,410500.0
2007-10-09 10:30:00,72.91,72.99,72.9,72.97,274300.0,72.91,72.99,72.9,72.97,274300.0
2007-10-09 10:35:00,72.97,73.19,72.97,73.13,261400.0,72.97,73.19,72.97,73.13,261400.0
2007-10-09 10:40:00,73.13,73.23,73.11,73.2,256200.0,73.13,73.23,73.11,73.2,256200.0
2007-10-09 10:45:00,73.21,73.3,73.17,73.19,221200.0,73.21,73.3,73.17,73.19,221200.0
2007-10-09 10:50:00,73.19,73.21,73.16,73.17,78200.0,73.19,73.21,73.16,73.17,78200.0
2007-10-09 10:55:00,73.18,73.27,73.17,73.23,103200.0,73.18,73.27,73.17,73.23,103200.0
2007-10-09 11:00:00,73.22,73.25,73.1,73.14,67600.0,73.22,73.25,73.1,73.14,67600.0
2007-10-09 11:05:00,73.14,73.17,73.1,73.13,26200.0,73.14,73.17,73.1,73.13,26200.0
2007-10-09 11:10:00,73.12,73.12,73.01,73.03,48400.0,73.12,73.12,73.01,73.03,48400.0
2007-10-09 11:15:00,73.04,73.09,72.97,73.07,117700.0,73.04,73.09,72.97,73.07,117700.0
2007-10-09 11:20:00,73.07,73.23,73.06,73.2,125100.0,73.07,73.23,73.06,73.2,125100.0
2007-10-09 11:25:00,73.2,73.24,73.18,73.2,181100.0,73.2,73.24,73.18,73.2,181100.0
2007-10-09 11:30:00,73.21,73.21,73.1,73.11,195900.0,73.21,73.21,73.1,73.11,195900.0
2007-10-09 11:35:00,73.1,73.14,73.08,73.13,24800.0,73.1,73.14,73.08,73.13,24800.0
2007-10-09 11:40:00,73.13,73.13,73.02,73.04,82900.0,73.13,73.13,73.02,73.04,82900.0
2007-10-09 11:45:00,73.03,73.03,72.98,73.02,13100.0,73.03,73.03,72.98,73.02,13100.0
2007-10-09 11:50:00,73.04,73.06,72.97,73.01,50700.0,73.04,73.06,72.97,73.01,50700.0
2007-10-09 11:55:00,72.99,73.0,72.92,72.95,37600.0,72.99,73.0,72.92,72.95,37600.0
2007-10-09 12:00:00,72.94,72.94,72.88,72.91,25600.0,72.94,72.94,72.88,72.91,25600.0
2007-10-09 12:05:00,72.93,73.01,72.92,73.0,25000.0,72.93,73.01,72.92,73.0,25000.0
2007-10-09 12:10:00,73.0,73.09,72.3,73.06,70500.0,73.0,73.09,72.3,73.06,70500.0
2007-10-09 12:15:00,73.05,73.08,73.0,73.08,15700.0,73.05,73.08,73.0,73.08,15700.0
2007-10-09 12:20:00,73.08,73.1,73.03,73.06,2900.0,73.08,73.1,73.03,73.06,2900.0
2007-10-09 12:25:00,73.07,73.15,73.05,73.13,69100.0,73.07,73.15,73.05,73.13,69100.0
2007-10-09 12:30:00,73.12,73.17,73.12,73.15,49000.0,73.12,73.17,73.12,73.15,49000.0
2007-10-09 12:35:00,73.12,73.14,73.1,73.12,14600.0,73.12,73.14,73.1,73.12,14600.0
2007-10-09 12:40:00,73.11,73.12,73.03,73.07,39900.0,73.11,73.12,73.03,73.07,39900.0
2007-10-09 12:45:00,73.05,73.1,73.03,73.08,9900.0,73.05,73.1,73.03,73.08,9900.0
2007-10-09 12:50:00,73.07,73.07,73.04,73.05,10300.0,73.07,73.07,73.04,73.05,10300.0
2007-10-09 12:55:00,73.04,73.07,73.03,73.05,7400.0,73.04,73.07,73.03,73.05,7400.0
2007-10-09 13:00:00,73.05,73.06,73.03,73.03,13600.0,73.05,73.06,73.03,73.03,13600.0
2007-10-09 13:05:00,73.03,73.04,73.02,73.02,5600.0,73.03,73.04,73.02,73.02,5600.0
2007-10-09 13:10:00,73.03,73.04,72.95,72.97,41000.0,73.03,73.04,72.95,72.97,41000.0
2007-10-09 13:15:00,72.98,72.98,72.94,72.96,11000.0,72.98,72.98,72.94,72.96,11000.0
2007-10-09 13:20:00,72.96,72.98,72.95,72.97,4900.0,72.96,72.98,72.95,72.97,4900.0
2007-10-09 13:25:00,72.97,72.97,72.94,72.95,19900.0,72.97,72.97,72.94,72.95,19900.0
2007-10-09 13:30:00,72.94,72.99,72.92,72.99,16600.0,72.94,72.99,72.92,72.99,16600.0
2007-10-09 13:35:00,72.97,72.97,72.93,72.93,6700.0,72.97,72.97,72.93,72.93,6700.0
2007-10-09 13:40:00,72.93,72.99,72.91,72.98,104100.0,72.93,72.99,72.91,72.98,104100.0
2007-10-09 13:45:00,72.99,72.99,72.94,72.97,89600.0,72.99,72.99,72.94,72.97,89600.0
2007-10-09 13:50:00,72.98,72.98,72.92,72.96,45300.0,72.98,72.98,72.92,72.96,45300.0
2007-10-09 13:55:00,72.96,72.99,72.96,72.98,25200.0,72.96,72.99,72.96,72.98,25200.0
2007-10-09 14:00:00,72.99,73.01,72.86,72.91,128600.0,72.99,73.01,72.86,72.91,128600.0
2007-10-09 14:05:00,72.91,72.94,72.89,72.94,24800.0,72.91,72.94,72.89,72.94,24800.0
2007-10-09 14:10:00,72.95,72.95,72.89,72.91,77200.0,72.95,72.95,72.89,72.91,77200.0
2007-10-09 14:15:00,72.91,72.91,72.89,72.9,5100.0,72.91,72.91,72.89,72.9,5100.0
2007-10-09 14:20:00,72.9,72.9,72.88,72.89,30700.0,72.9,72.9,72.88,72.89,30700.0
2007-10-09 14:25:00,72.88,72.89,72.86,72.86,55200.0,72.88,72.89,72.86,72.86,55200.0
2007-10-09 14:30:00,72.86,72.88,72.81,72.85,44900.0,72.86,72.88,72.81,72.85,44900.0
2007-10-09 14:35:00,72.85,72.87,72.82,72.83,39500.0,72.85,72.87,72.82,72.83,39500.0
2007-10-09 14:40:00,72.83,72.89,72.8,72.86,43300.0,72.83,72.89,72.8,72.86,43300.0
2007-10-09 14:45:00,72.86,73.06,72.86,73.04,81800.0,72.86,73.06,72.86,73.04,81800.0
2007-10-09 14:50:00,73.02,73.06,73.0,73.04,34500.0,73.02,73.06,73.0,73.04,34500.0
2007-10-09 14:55:00,73.04,73.04,72.98,72.99,39500.0,73.04,73.04,72.98,72.99,39500.0
2007-10-09 15:00:00,72.98,72.98,72.95,72.96,4900.0,72.98,72.98,72.95,72.96,4900.0
2007-10-09 15:05:00,72.96,72.98,72.96,72.98,8200.0,72.96,72.98,72.96,72.98,8200.0
2007-10-09 15:10:00,72.98,73.0,72.9,72.98,15300.0,72.98,73.0,72.9,72.98,15300.0
2007-10-09 15:15:00,72.98,73.01,72.91,73.01,60800.0,72.98,73.01,72.91,73.01,60800.0
2007-10-09 15:20:00,73.01,73.02,72.93,72.93,19100.0,73.01,73.02,72.93,72.93,19100.0
2007-10-09 15:25:00,72.94,72.97,72.94,72.97,12300.0,72.94,72.97,72.94,72.97,12300.0
2007-10-09 15:30:00,72.96,72.98,72.95,72.98,12900.0,72.96,72.98,72.95,72.98,12900.0
2007-10-09 15:35:00,72.99,73.0,72.98,72.99,11100.0,72.99,73.0,72.98,72.99,11100.0
2007-10-09 15:40:00,72.99,73.01,72.96,72.97,44200.0,72.99,73.01,72.96,72.97,44200.0
2007-10-09 15:45:00,72.97,72.98,72.96,72.96,24000.0,72.97,72.98,72.96,72.96,24000.0
2007-10-09 15:50:00,72.96,72.97,72.95,72.97,32500.0,72.96,72.97,72.95,72.97,32500.0
2007-10-09 15:55:00,72.96,73.04,72.96,73.03,34700.0,72.96,73.04,72.96,73.03,34700.0
2007-10-09 16:00:00,73.03,73.04,73.01,73.04,6400.0,73.03,73.04,73.01,73.04,6400.0
2007-10-09 16:05:00,73.06,73.06,73.06,73.06,200.0,73.06,73.06,73.06,73.06,200.0
2007-10-09 16:10:00,73.05,73.06,73.05,73.06,2400.0,73.05,73.06,73.05,73.06,2400.0
2007-10-10 09:30:00,73.61,73.61,73.47,73.5,92800.0,73.61,73.61,73.47,73.5,92800.0
2007-10-10 09:35:00,73.52,73.52,73.43,73.45,40100.0,73.52,73.52,73.43,73.45,40100.0
2007-10-10 09:40:00,73.45,73.45,73.34,73.41,100200.0,73.45,73.45,73.34,73.41,100200.0
2007-10-10 09:45:00,73.42,73.53,73.41,73.51,81100.0,73.42,73.53,73.41,73.51,81100.0
2007-10-10 09:50:00,73.53,73.53,73.41,73.49,37900.0,73.53,73.53,73.41,73.49,37900.0
2007-10-10 09:55:00,73.47,73.48,73.39,73.41,24900.0,73.47,73.48,73.39,73.41,24900.0
2007-10-10 10:00:00,73.4,73.42,73.35,73.37,25100.0,73.4,73.42,73.35,73.37,25100.0
2007-10-10 10:05:00,73.37,73.49,73.36,73.49,85700.0,73.37,73.49,73.36,73.49,85700.0
2007-10-10 10:10:00,73.5,73.68,73.48,73.63,111700.0,73.5,73.68,73.48,73.63,111700.0
2007-10-10 10:15:00,73.66,73.71,73.61,73.69,156000.0,73.66,73.71,73.61,73.69,156000.0
2007-10-10 10:20:00,73.7,73.73,73.68,73.71,165800.0,73.7,73.73,73.68,73.71,165800.0
2007-10-10 10:25:00,73.71,73.73,73.68,73.7,156000.0,73.71,73.73,73.68,73.7,156000.0
2007-10-10 10:30:00,73.7,73.7,73.61,73.67,100900.0,73.7,73.7,73.61,73.67,100900.0
2007-10-10 10:35:00,73.67,73.73,73.67,73.69,46300.0,73.67,73.73,73.67,73.69,46300.0
2007-10-10 10:40:00,73.69,73.7,73.62,73.67,77300.0,73.69,73.7,73.62,73.67,77300.0
2007-10-10 10:45:00,73.66,73.68,73.57,73.59,54500.0,73.66,73.68,73.57,73.59,54500.0
2007-10-10 10:50:00,73.6,73.62,73.52,73.53,64700.0,73.6,73.62,73.52,73.53,64700.0
2007-10-10 10:55:00,73.53,73.59,73.48,73.49,136600.0,73.53,73.59,73.48,73.49,136600.0
2007-10-10 11:00:00,73.48,73.53,73.46,73.5,70100.0,73.48,73.53,73.46,73.5,70100.0
2007-10-10 11:05:00,73.51,73.52,73.39,73.39,25300.0,73.51,73.52,73.39,73.39,25300.0
2007-10-10 11:10:00,73.39,73.48,73.34,73.48,136300.0,73.39,73.48,73.34,73.48,136300.0
2007-10-10 11:15:00,73.47,73.49,73.44,73.45,54700.0,73.47,73.49,73.44,73.45,54700.0
2007-10-10 11:20:00,73.43,73.49,73.43,73.44,24000.0,73.43,73.49,73.43,73.44,24000.0
2007-10-10 11:25:00,73.44,73.54,73.42,73.53,65200.0,73.44,73.54,73.42,73.53,65200.0
2007-10-10 11:30:00,73.53,73.53,73.5,73.51,30600.0,73.53,73.53,73.5,73.51,30600.0
2007-10-10 11:35:00,73.51,73.53,73.48,73.52,18800.0,73.51,73.53,73.48,73.52,18800.0
2007-10-10 11:40:00,73.52,73.54,73.44,73.52,109300.0,73.52,73.54,73.44,73.52,109300.0
2007-10-10 11:45:00,73.52,73.54,73.51,73.52,88800.0,73.52,73.54,73.51,73.52,88800.0
2007-10-10 11:50:00,73.52,73.54,73.49,73.49,23800.0,73.52,73.54,73.49,73.49,23800.0
2007-10-10 11:55:00,73.49,73.53,73.46,73.53,30800.0,73.49,73.53,73.46,73.53,30800.0
2007-10-10 12:00:00,73.54,73.54,73.5,73.53,26400.0,73.54,73.54,73.5,73.53,26400.0
2007-10-10 12:05:00,73.52,73.53,73.5,73.5,12200.0,73.52,73.53,73.5,73.5,12200.0
2007-10-10 12:10:00,73.49,73.5,72.63,73.3,193200.0,73.49,73.5,72.63,73.3,193200.0
2007-10-10 12:15:00,73.29,73.31,73.1,73.13,229400.0,73.29,73.31,73.1,73.13,229400.0
2007-10-10 12:20:00,73.13,73.26,73.12,73.17,94600.0,73.13,73.26,73.12,73.17,94600.0
2007-10-10 12:25:00,73.15,73.18,73.05,73.11,72400.0,73.15,73.18,73.05,73.11,72400.0
2007-10-10 12:30:00,73.11,73.24,73.11,73.22,36200.0,73.11,73.24,73.11,73.22,36200.0
2007-10-10 12:35:00,73.22,73.29,73.19,73.27,59900.0,73.22,73.29,73.19,73.27,59900.0
2007-10-10 12:40:00,73.27,73.32,73.22,73.22,33700.0,73.27,73.32,73.22,73.22,33700.0
2007-10-10 12:45:00,73.23,73.3,73.21,73.29,29600.0,73.23,73.3,73.21,73.29,29600.0
2007-10-10 12:50:00,73.28,73.28,73.22,73.25,26300.0,73.28,73.28,73.22,73.25,26300.0
2007-10-10 12:55:00,73.26,73.3,73.25,73.3,7800.0,73.26,73.3,73.25,73.3,7800.0
2007-10-10 13:00:00,73.3,73.3,73.16,73.19,24600.0,73.3,73.3,73.16,73.19,24600.0
2007-10-10 13:05:00,73.2,73.24,73.2,73.23,12700.0,73.2,73.24,73.2,73.23,12700.0
2007-10-10 13:10:00,73.22,73.25,73.19,73.22,97800.0,73.22,73.25,73.19,73.22,97800.0
2007-10-10 13:15:00,73.22,73.24,73.21,73.22,7300.0,73.22,73.24,73.21,73.22,7300.0
2007-10-10 13:20:00,73.2,73.23,73.16,73.22,25200.0,73.2,73.23,73.16,73.22,25200.0
2007-10-10 13:25:00,73.22,73.29,73.21,73.21,35300.0,73.22,73.29,73.21,73.21,35300.0
2007-10-10 13:30:00,73.22,73.26,73.22,73.25,42300.0,73.22,73.26,73.22,73.25,42300.0
2007-10-10 13:35:00,73.24,73.29,73.23,73.26,17300.0,73.24,73.29,73.23,73.26,17300.0
2007-10-10 13:40:00,73.26,73.28,73.24,73.28,6900.0,73.26,73.28,73.24,73.28,6900.0
2007-10-10 13:45:00,73.27,73.27,73.23,73.25,15400.0,73.27,73.27,73.23,73.25,15400.0
2007-10-10 13:50:00,73.26,73.26,73.2,73.2,7800.0,73.26,73.26,73.2,73.2,7800.0
2007-10-10 13:55:00,73.2,73.22,73.15,73.19,10100.0,73.2,73.22,73.15,73.19,10100.0
2007-10-10 14:00:00,73.2,73.21,73.16,73.2,9300.0,73.2,73.21,73.16,73.2,9300.0
2007-10-10 14:05:00,73.2,73.2,73.16,73.16,6900.0,73.2,73.2,73.16,73.16,6900.0
2007-10-10 14:10:00,73.17,73.17,73.12,73.15,12200.0,73.17,73.17,73.12,73.15,12200.0
2007-10-10 14:15:00,73.14,73.18,73.11,73.18,25600.0,73.14,73.18,73.11,73.18,25600.0
2007-10-10 14:20:00,73.16,73.2,73.16,73.16,39500.0,73.16,73.2,73.16,73.16,39500.0
2007-10-10 14:25:00,73.16,73.18,73.13,73.16,59100.0,73.16,73.18,73.13,73.16,59100.0
2007-10-10 14:30:00,73.15,73.2,73.14,73.19,37200.0,73.15,73.2,73.14,73.19,37200.0
2007-10-10 14:35:00,73.19,73.23,73.17,73.2,10400.0,73.19,73.23,73.17,73.2,10400.0
2007-10-10 14:40:00,73.2,73.23,73.19,73.2,24300.0,73.2,73.23,73.19,73.2,24300.0
2007-10-10 14:45:00,73.22,73.22,73.2,73.2,6600.0,73.22,73.22,73.2,73.2,6600.0
2007-10-10 14:50:00,73.21,73.22,73.2,73.21,4800.0,73.21,73.22,73.2,73.21,4800.0
2007-10-10 14:55:00,73.21,73.24,73.2,73.23,28800.0,73.21,73.24,73.2,73.23,28800.0
2007-10-10 15:00:00,73.23,73.27,73.23,73.25,8400.0,73.23,73.27,73.23,73.25,8400.0
2007-10-10 15:05:00,73.24,73.28,73.24,73.26,4800.0,73.24,73.28,73.24,73.26,4800.0
2007-10-10 15:10:00,73.27,73.29,73.26,73.26,15100.0,73.27,73.29,73.26,73.26,15100.0
2007-10-10 15:15:00,73.26,73.27,73.25,73.27,3900.0,73.26,73.27,73.25,73.27,3900.0
2007-10-10 15:20:00,73.27,73.33,73.26,73.31,36600.0,73.27,73.33,73.26,73.31,36600.0
2007-10-10 15:25:00,73.31,73.32,73.3,73.32,11500.0,73.31,73.32,73.3,73.32,11500.0
2007-10-10 15:30:00,73.32,73.33,73.31,73.32,23300.0,73.32,73.33,73.31,73.32,23300.0
2007-10-10 15:35:00,73.32,73.34,73.32,73.34,6800.0,73.32,73.34,73.32,73.34,6800.0
2007-10-10 15:40:00,73.34,73.36,73.29,73.3,18300.0,73.34,73.36,73.29,73.3,18300.0
2007-10-10 15:45:00,73.3,73.33,73.29,73.32,23600.0,73.3,73.33,73.29,73.32,23600.0
2007-10-10 15:50:00,73.31,73.34,73.3,73.34,27700.0,73.31,73.34,73.3,73.34,27700.0
2007-10-10 15:55:00,73.33,73.34,73.3,73.3,35400.0,73.33,73.34,73.3,73.3,35400.0
2007-10-10 16:00:00,73.32,73.32,73.3,73.3,500.0,73.32,73.32,73.3,73.3,500.0
2007-10-10 16:05:00,73.3,73.32,73.3,73.32,1400.0,73.3,73.32,73.3,73.32,1400.0
2007-10-10 16:10:00,73.32,73.36,73.32,73.36,18600.0,73.32,73.36,73.32,73.36,18600.0
2007-10-11 09:30:00,73.74,73.86,73.72,73.86,66700.0,73.74,73.86,73.72,73.86,66700.0
2007-10-11 09:35:00,73.87,73.93,73.81,73.91,229200.0,73.87,73.93,73.81,73.91,229200.0
2007-10-11 09:40:00,73.92,73.92,73.86,73.87,71100.0,73.92,73.92,73.86,73.87,71100.0
2007-10-11 09:45:00,73.88,73.91,73.84,73.89,46900.0,73.88,73.91,73.84,73.89,46900.0
2007-10-11 09:50:00,73.89,73.89,73.8,73.87,136300.0,73.89,73.89,73.8,73.87,136300.0
2007-10-11 09:55:00,73.87,73.88,73.8,73.83,40400.0,73.87,73.88,73.8,73.83,40400.0
2007-10-11 10:00:00,73.84,74.1,73.83,74.09,275400.0,73.84,74.1,73.83,74.09,275400.0
2007-10-11 10:05:00,74.08,74.21,74.08,74.11,305100.0,74.08,74.21,74.08,74.11,305100.0
2007-10-11 10:10:00,74.12,74.15,73.99,74.09,516400.0,74.12,74.15,73.99,74.09,516400.0
2007-10-11 10:15:00,74.09,74.34,73.41,74.18,311100.0,74.09,74.34,73.41,74.18,311100.0
2007-10-11 10:20:00,74.17,74.29,74.15,74.29,310800.0,74.17,74.29,74.15,74.29,310800.0
2007-10-11 10:25:00,74.3,74.33,74.16,74.17,462700.0,74.3,74.33,74.16,74.17,462700.0
2007-10-11 10:30:00,74.18,74.2,73.38,74.16,169300.0,74.18,74.2,73.38,74.16,169300.0
2007-10-11 10:35:00,74.15,74.2,74.08,74.19,256800.0,74.15,74.2,74.08,74.19,256800.0
2007-10-11 10:40:00,74.18,74.2,73.32,74.07,274800.0,74.18,74.2,73.32,74.07,274800.0
2007-10-11 10:45:00,74.08,74.13,74.05,74.05,107900.0,74.08,74.13,74.05,74.05,107900.0
2007-10-11 10:50:00,74.07,74.08,74.0,74.07,56400.0,74.07,74.08,74.0,74.07,56400.0
2007-10-11 10:55:00,74.05,74.15,74.05,74.08,58500.0,74.05,74.15,74.05,74.08,58500.0
2007-10-11 11:00:00,74.09,74.11,73.28,74.01,132500.0,74.09,74.11,73.28,74.01,132500.0
2007-10-11 11:05:00,74.0,74.04,73.94,74.02,238400.0,74.0,74.04,73.94,74.02,238400.0
2007-10-11 11:10:00,74.0,74.08,74.0,74.05,94200.0,74.0,74.08,74.0,74.05,94200.0
2007-10-11 11:15:00,74.06,74.17,74.05,74.13,96500.0,74.06,74.17,74.05,74.13,96500.0
2007-10-11 11:20:00,74.13,74.17,74.09,74.11,114800.0,74.13,74.17,74.09,74.11,114800.0
2007-10-11 11:25:00,74.12,74.17,74.1,74.17,81100.0,74.12,74.17,74.1,74.17,81100.0
2007-10-11 11:30:00,74.17,74.23,74.17,74.19,535800.0,74.17,74.23,74.17,74.19,535800.0
2007-10-11 11:35:00,74.19,74.19,74.01,74.09,237700.0,74.19,74.19,74.01,74.09,237700.0
2007-10-11 11:40:00,74.12,74.2,74.12,74.16,87200.0,74.12,74.2,74.12,74.16,87200.0
2007-10-11 11:45:00,74.15,74.22,74.15,74.2,57000.0,74.15,74.22,74.15,74.2,57000.0
2007-10-11 11:50:00,74.2,74.23,74.18,74.23,43300.0,74.2,74.23,74.18,74.23,43300.0
2007-10-11 11:55:00,74.22,74.3,74.16,74.28,118900.0,74.22,74.3,74.16,74.28,118900.0
2007-10-11 12:00:00,74.29,74.5,73.63,74.4,485100.0,74.29,74.5,73.63,74.4,485100.0
2007-10-11 12:05:00,74.39,74.45,74.31,74.36,121900.0,74.39,74.45,74.31,74.36,121900.0
2007-10-11 12:10:00,74.36,74.39,74.28,74.32,154900.0,74.36,74.39,74.28,74.32,154900.0
2007-10-11 12:15:00,74.33,74.36,74.3,74.35,33100.0,74.33,74.36,74.3,74.35,33100.0
2007-10-11 12:20:00,74.35,74.39,74.32,74.32,84400.0,74.35,74.39,74.32,74.32,84400.0
2007-10-11 12:25:00,74.32,74.38,74.3,74.35,116000.0,74.32,74.38,74.3,74.35,116000.0
2007-10-11 12:30:00,74.36,74.45,74.3,74.43,149200.0,74.36,74.45,74.3,74.43,149200.0
2007-10-11 12:35:00,74.45,74.56,74.41,74.48,253600.0,74.45,74.56,74.41,74.48,253600.0
2007-10-11 12:40:00,74.48,74.59,73.75,74.51,295300.0,74.48,74.59,73.75,74.51,295300.0
2007-10-11 12:45:00,74.5,74.52,74.39,74.45,73800.0,74.5,74.52,74.39,74.45,73800.0
2007-10-11 12:50:00,74.44,74.49,74.44,74.47,48500.0,74.44,74.49,74.44,74.47,48500.0
2007-10-11 12:55:00,74.47,74.51,74.42,74.43,80200.0,74.47,74.51,74.42,74.43,80200.0
2007-10-11 13:00:00,74.44,74.47,74.42,74.43,37100.0,74.44,74.47,74.42,74.43,37100.0
2007-10-11 13:05:00,74.43,74.46,74.4,74.42,46500.0,74.43,74.46,74.4,74.42,46500.0
2007-10-11 13:10:00,74.41,74.47,74.41,74.45,50400.0,74.41,74.47,74.41,74.45,50400.0
2007-10-11 13:15:00,74.45,74.45,74.36,74.39,69400.0,74.45,74.45,74.36,74.39,69400.0
2007-10-11 13:20:00,74.37,74.43,74.36,74.43,32100.0,74.37,74.43,74.36,74.43,32100.0
2007-10-11 13:25:00,74.43,74.43,74.32,74.37,21200.0,74.43,74.43,74.32,74.37,21200.0
2007-10-11 13:30:00,74.37,74.38,74.32,74.34,23100.0,74.37,74.38,74.32,74.34,23100.0
2007-10-11 13:35:00,74.34,74.37,74.34,74.37,79600.0,74.34,74.37,74.34,74.37,79600.0
2007-10-11 13:40:00,74.37,74.38,74.31,74.31,23300.0,74.37,74.38,74.31,74.31,23300.0
2007-10-11 13:45:00,74.32,74.37,74.32,74.37,37300.0,74.32,74.37,74.32,74.37,37300.0
2007-10-11 13:50:00,74.36,74.37,74.32,74.34,35500.0,74.36,74.37,74.32,74.34,35500.0
2007-10-11 13:55:00,74.36,74.37,74.33,74.35,59200.0,74.36,74.37,74.33,74.35,59200.0
2007-10-11 14:00:00,74.34,74.38,74.32,74.34,48100.0,74.34,74.38,74.32,74.34,48100.0
2007-10-11 14:05:00,74.34,74.35,74.22,74.24,112800.0,74.34,74.35,74.22,74.24,112800.0
2007-10-11 14:10:00,74.24,74.28,74.23,74.24,74200.0,74.24,74.28,74.23,74.24,74200.0
2007-10-11 14:15:00,74.24,74.28,74.18,74.18,47200.0,74.24,74.28,74.18,74.18,47200.0
2007-10-11 14:20:00,74.19,74.26,74.17,74.24,35600.0,74.19,74.26,74.17,74.24,35600.0
2007-10-11 14:25:00,74.24,74.24,74.12,74.15,62000.0,74.24,74.24,74.12,74.15,62000.0
2007-10-11 14:30:00,74.14,74.17,74.1,74.16,100700.0,74.14,74.17,74.1,74.16,100700.0
2007-10-11 14:35:00,74.16,74.23,74.15,74.19,54300.0,74.16,74.23,74.15,74.19,54300.0
2007-10-11 14:40:00,74.19,74.21,74.16,74.2,32800.0,74.19,74.21,74.16,74.2,32800.0
2007-10-11 14:45:00,74.2,74.24,74.19,74.2,25500.0,74.2,74.24,74.19,74.2,25500.0
2007-10-11 14:50:00,74.22,74.22,74.09,74.11,38400.0,74.22,74.22,74.09,74.11,38400.0
2007-10-11 14:55:00,74.1,74.11,74.04,74.04,31600.0,74.1,74.11,74.04,74.04,31600.0
2007-10-11 15:00:00,74.04,74.09,74.03,74.06,38400.0,74.04,74.09,74.03,74.06,38400.0
2007-10-11 15:05:00,74.07,74.08,73.8,73.88,326400.0,74.07,74.08,73.8,73.88,326400.0
2007-10-11 15:10:00,73.86,73.89,73.73,73.79,93000.0,73.86,73.89,73.73,73.79,93000.0
2007-10-11 15:15:00,73.78,73.84,73.67,73.67,86900.0,73.78,73.84,73.67,73.67,86900.0
2007-10-11 15:20:00,73.66,73.69,73.55,73.63,148300.0,73.66,73.69,73.55,73.63,148300.0
2007-10-11 15:25:00,73.63,73.67,73.46,73.64,230600.0,73.63,73.67,73.46,73.64,230600.0
2007-10-11 15:30:00,73.64,73.88,73.6,73.84,74400.0,73.64,73.88,73.6,73.84,74400.0
2007-10-11 15:35:00,73.84,73.85,73.82,73.85,28400.0,73.84,73.85,73.82,73.85,28400.0
2007-10-11 15:40:00,73.85,73.92,73.77,73.92,49200.0,73.85,73.92,73.77,73.92,49200.0
2007-10-11 15:45:00,73.93,73.95,73.87,73.9,86000.0,73.93,73.95,73.87,73.9,86000.0
2007-10-11 15:50:00,73.9,73.92,73.88,73.89,36100.0,73.9,73.92,73.88,73.89,36100.0
2007-10-11 15:55:00,73.9,73.92,73.89,73.89,43000.0,73.9,73.92,73.89,73.89,43000.0
2007-10-11 16:00:00,73.9,73.9,73.89,73.89,1300.0,73.9,73.9,73.89,73.89,1300.0
2007-10-11 16:05:00,73.91,73.91,73.91,73.91,100.0,73.91,73.91,73.91,73.91,100.0
2007-10-11 16:10:00,73.92,73.92,73.92,73.92,100.0,73.92,73.92,73.92,73.92,100.0
2007-10-12 09:30:00,74.1,74.13,73.97,74.11,92000.0,74.1,74.13,73.97,74.11,92000.0
2007-10-12 09:35:00,74.11,74.17,74.04,74.17,71100.0,74.11,74.17,74.04,74.17,71100.0
2007-10-12 09:40:00,74.17,74.29,74.15,74.28,116900.0,74.17,74.29,74.15,74.28,116900.0
2007-10-12 09:45:00,74.29,74.29,74.19,74.21,28000.0,74.29,74.29,74.19,74.21,28000.0
2007-10-12 09:50:00,74.21,74.25,74.14,74.16,39700.0,74.21,74.25,74.14,74.16,39700.0
2007-10-12 09:55:00,74.16,74.16,74.08,74.09,42400.0,74.16,74.16,74.08,74.09,42400.0
2007-10-12 10:00:00,74.11,74.19,74.09,74.19,63500.0,74.11,74.19,74.09,74.19,63500.0
2007-10-12 10:05:00,74.19,74.2,74.06,74.16,51100.0,74.19,74.2,74.06,74.16,51100.0
2007-10-12 10:10:00,74.16,74.23,74.13,74.17,315300.0,74.16,74.23,74.13,74.17,315300.0
2007-10-12 10:15:00,74.17,74.24,74.1,74.11,31400.0,74.17,74.24,74.1,74.11,31400.0
2007-10-12 10:20:00,74.16,74.17,74.04,74.05,38200.0,74.16,74.17,74.04,74.05,38200.0
2007-10-12 10:25:00,74.04,74.08,74.04,74.04,19200.0,74.04,74.08,74.04,74.04,19200.0
2007-10-12 10:30:00,74.04,74.09,74.03,74.05,15100.0,74.04,74.09,74.03,74.05,15100.0
2007-10-12 10:35:00,74.03,74.03,73.85,73.88,63700.0,74.03,74.03,73.85,73.88,63700.0
2007-10-12 10:40:00,73.87,73.89,73.75,73.86,155900.0,73.87,73.89,73.75,73.86,155900.0
2007-10-12 10:45:00,73.89,73.94,73.81,73.85,32900.0,73.89,73.94,73.81,73.85,32900.0
2007-10-12 10:50:00,73.86,73.97,73.82,73.92,13800.0,73.86,73.97,73.82,73.92,13800.0
2007-10-12 10:55:00,73.91,74.06,73.87,74.05,20900.0,73.91,74.06,73.87,74.05,20900.0
2007-10-12 11:00:00,74.04,74.04,73.98,74.03,21800.0,74.04,74.04,73.98,74.03,21800.0
2007-10-12 11:05:00,74.02,74.13,74.02,74.07,38800.0,74.02,74.13,74.02,74.07,38800.0
2007-10-12 11:10:00,74.06,74.12,73.91,73.94,70200.0,74.06,74.12,73.91,73.94,70200.0
2007-10-12 11:15:00,73.95,73.97,73.88,73.89,37800.0,73.95,73.97,73.88,73.89,37800.0
2007-10-12 11:20:00,73.9,73.92,73.84,73.85,85400.0,73.9,73.92,73.84,73.85,85400.0
2007-10-12 11:25:00,73.84,74.02,73.83,73.93,37300.0,73.84,74.02,73.83,73.93,37300.0
2007-10-12 11:30:00,73.96,73.97,73.86,73.89,72700.0,73.96,73.97,73.86,73.89,72700.0
2007-10-12 11:35:00,73.9,74.01,73.89,73.95,39600.0,73.9,74.01,73.89,73.95,39600.0
2007-10-12 11:40:00,73.95,74.02,73.94,73.95,33200.0,73.95,74.02,73.94,73.95,33200.0
2007-10-12 11:45:00,73.95,74.0,73.92,73.99,46900.0,73.95,74.0,73.92,73.99,46900.0
2007-10-12 11:50:00,73.97,74.04,73.96,74.01,49400.0,73.97,74.04,73.96,74.01,49400.0
2007-10-12 11:55:00,74.03,74.12,74.03,74.08,18500.0,74.03,74.12,74.03,74.08,18500.0
2007-10-12 12:00:00,74.07,74.15,74.07,74.15,23700.0,74.07,74.15,74.07,74.15,23700.0
2007-10-12 12:05:00,74.13,74.18,74.06,74.17,66400.0,74.13,74.18,74.06,74.17,66400.0
2007-10-12 12:10:00,74.17,74.18,74.07,74.1,61900.0,74.17,74.18,74.07,74.1,61900.0
2007-10-12 12:15:00,74.1,74.14,74.08,74.14,19600.0,74.1,74.14,74.08,74.14,19600.0
2007-10-12 12:20:00,74.15,74.24,74.15,74.24,63500.0,74.15,74.24,74.15,74.24,63500.0
2007-10-12 12:25:00,74.24,74.24,74.17,74.18,31300.0,74.24,74.24,74.17,74.18,31300.0
2007-10-12 12:30:00,74.17,74.17,74.07,74.07,29900.0,74.17,74.17,74.07,74.07,29900.0
2007-10-12 12:35:00,74.08,74.1,74.0,74.03,25600.0,74.08,74.1,74.0,74.03,25600.0
2007-10-12 12:40:00,74.04,74.16,74.02,74.14,51500.0,74.04,74.16,74.02,74.14,51500.0
2007-10-12 12:45:00,74.15,74.15,74.06,74.1,16200.0,74.15,74.15,74.06,74.1,16200.0
2007-10-12 12:50:00,74.11,74.13,74.08,74.1,17400.0,74.11,74.13,74.08,74.1,17400.0
2007-10-12 12:55:00,74.09,74.14,74.07,74.1,18000.0,74.09,74.14,74.07,74.1,18000.0
2007-10-12 13:00:00,74.11,74.12,74.06,74.1,24700.0,74.11,74.12,74.06,74.1,24700.0
2007-10-12 13:05:00,74.08,74.08,74.04,74.05,14100.0,74.08,74.08,74.04,74.05,14100.0
2007-10-12 13:10:00,74.04,74.04,73.93,73.93,42200.0,74.04,74.04,73.93,73.93,42200.0
2007-10-12 13:15:00,73.94,73.98,73.94,73.97,23000.0,73.94,73.98,73.94,73.97,23000.0
2007-10-12 13:20:00,73.96,74.02,73.96,73.98,35000.0,73.96,74.02,73.96,73.98,35000.0
2007-10-12 13:25:00,73.98,74.03,73.96,74.02,38300.0,73.98,74.03,73.96,74.02,38300.0
2007-10-12 13:30:00,74.01,74.02,73.99,74.01,26400.0,74.01,74.02,73.99,74.01,26400.0
2007-10-12 13:35:00,74.03,74.03,73.99,73.99,26300.0,74.03,74.03,73.99,73.99,26300.0
2007-10-12 13:40:00,74.01,74.07,74.0,74.05,12200.0,74.01,74.07,74.0,74.05,12200.0
2007-10-12 13:45:00,74.07,74.09,74.05,74.05,11800.0,74.07,74.09,74.05,74.05,11800.0
2007-10-12 13:50:00,74.04,74.05,74.01,74.02,21700.0,74.04,74.05,74.01,74.02,21700.0
2007-10-12 13:55:00,74.02,74.04,74.01,74.01,6700.0,74.02,74.04,74.01,74.01,6700.0
2007-10-12 14:00:00,74.03,74.04,74.01,74.02,11100.0,74.03,74.04,74.01,74.02,11100.0
2007-10-12 14:05:00,74.01,74.02,74.0,74.02,9900.0,74.01,74.02,74.0,74.02,9900.0
2007-10-12 14:10:00,74.01,74.04,74.0,74.01,10400.0,74.01,74.04,74.0,74.01,10400.0
2007-10-12 14:15:00,74.01,74.01,74.0,74.01,15000.0,74.01,74.01,74.0,74.01,15000.0
2007-10-12 14:20:00,74.0,74.09,74.0,74.04,95900.0,74.0,74.09,74.0,74.04,95900.0
2007-10-12 14:25:00,74.04,74.05,74.04,74.04,31000.0,74.04,74.05,74.04,74.04,31000.0
2007-10-12 14:30:00,74.04,74.05,74.04,74.05,16000.0,74.04,74.05,74.04,74.05,16000.0
2007-10-12 14:35:00,74.05,74.08,74.04,74.05,15100.0,74.05,74.08,74.04,74.05,15100.0
2007-10-12 14:40:00,74.04,74.05,74.04,74.04,9600.0,74.04,74.05,74.04,74.04,9600.0
2007-10-12 14:45:00,74.04,74.06,74.04,74.05,11200.0,74.04,74.06,74.04,74.05,11200.0
2007-10-12 14:50:00,74.04,74.05,74.04,74.04,11100.0,74.04,74.05,74.04,74.04,11100.0
2007-10-12 14:55:00,74.04,74.06,74.04,74.05,11800.0,74.04,74.06,74.04,74.05,11800.0
2007-10-12 15:00:00,74.06,74.17,74.06,74.08,160000.0,74.06,74.17,74.06,74.08,160000.0
2007-10-12 15:05:00,74.07,74.09,74.06,74.07,11800.0,74.07,74.09,74.06,74.07,11800.0
2007-10-12 15:10:00,74.09,74.13,74.07,74.08,11100.0,74.09,74.13,74.07,74.08,11100.0
2007-10-12 15:15:00,74.08,74.1,74.07,74.07,13200.0,74.08,74.1,74.07,74.07,13200.0
2007-10-12 15:20:00,74.07,74.1,74.06,74.1,13800.0,74.07,74.1,74.06,74.1,13800.0
2007-10-12 15:25:00,74.09,74.13,74.09,74.12,41000.0,74.09,74.13,74.09,74.12,41000.0
2007-10-12 15:30:00,74.13,74.15,74.11,74.13,14100.0,74.13,74.15,74.11,74.13,14100.0
2007-10-12 15:35:00,74.11,74.13,74.11,74.12,13300.0,74.11,74.13,74.11,74.12,13300.0
2007-10-12 15:40:00,74.13,74.14,74.11,74.12,14200.0,74.13,74.14,74.11,74.12,14200.0
2007-10-12 15:45:00,74.12,74.12,74.11,74.11,24700.0,74.12,74.12,74.11,74.11,24700.0
2007-10-12 15:50:00,74.11,74.12,74.08,74.09,37500.0,74.11,74.12,74.08,74.09,37500.0
2007-10-12 15:55:00,74.09,74.16,74.09,74.13,31200.0,74.09,74.16,74.09,74.13,31200.0
2007-10-12 16:00:00,74.1,74.17,74.1,74.17,3000.0,74.1,74.17,74.1,74.17,3000.0
2007-10-12 16:05:00,74.14,74.14,74.14,74.14,300.0,74.14,74.14,74.14,74.14,300.0
2007-10-12 16:10:00,74.19,74.25,74.19,74.25,5100.0,74.19,74.25,74.19,74.25,5100.0
2007-10-15 09:30:00,75.08,75.11,75.04,75.08,144900.0,75.08,75.11,75.04,75.08,144900.0
2007-10-15 09:35:00,75.06,75.2,75.06,75.17,345500.0,75.06,75.2,75.06,75.17,345500.0
2007-10-15 09:40:00,75.15,75.2,75.12,75.17,261200.0,75.15,75.2,75.12,75.17,261200.0
2007-10-15 09:45:00,75.15,75.15,75.1,75.14,159700.0,75.15,75.15,75.1,75.14,159700.0
2007-10-15 09:50:00,75.12,75.15,75.03,75.07,318500.0,75.12,75.15,75.03,75.07,318500.0
2007-10-15 09:55:00,75.07,75.08,74.98,75.03,121000.0,75.07,75.08,74.98,75.03,121000.0
2007-10-15 10:00:00,75.03,75.07,74.95,75.07,93500.0,75.03,75.07,74.95,75.07,93500.0
2007-10-15 10:05:00,75.06,75.08,74.97,75.06,191000.0,75.06,75.08,74.97,75.06,191000.0
2007-10-15 10:10:00,75.05,75.1,75.0,75.1,126600.0,75.05,75.1,75.0,75.1,126600.0
2007-10-15 10:15:00,75.09,75.12,75.04,75.08,168800.0,75.09,75.12,75.04,75.08,168800.0
2007-10-15 10:20:00,75.09,75.11,75.0,75.09,262800.0,75.09,75.11,75.0,75.09,262800.0
2007-10-15 10:25:00,75.08,75.09,74.97,74.97,33300.0,75.08,75.09,74.97,74.97,33300.0
2007-10-15 10:30:00,74.97,75.03,74.95,74.95,48400.0,74.97,75.03,74.95,74.95,48400.0
2007-10-15 10:35:00,74.95,75.0,74.91,74.98,89000.0,74.95,75.0,74.91,74.98,89000.0
2007-10-15 10:40:00,74.97,74.99,74.93,74.97,55300.0,74.97,74.99,74.93,74.97,55300.0
2007-10-15 10:45:00,74.97,74.98,74.9,74.9,104300.0,74.97,74.98,74.9,74.9,104300.0
2007-10-15 10:50:00,74.9,74.94,74.83,74.88,211300.0,74.9,74.94,74.83,74.88,211300.0
2007-10-15 10:55:00,74.87,74.87,74.78,74.82,156000.0,74.87,74.87,74.78,74.82,156000.0
2007-10-15 11:00:00,74.81,74.85,74.74,74.75,128500.0,74.81,74.85,74.74,74.75,128500.0
2007-10-15 11:05:00,74.76,74.81,74.7,74.8,185800.0,74.76,74.81,74.7,74.8,185800.0
2007-10-15 11:10:00,74.8,74.84,74.76,74.83,135700.0,74.8,74.84,74.76,74.83,135700.0
2007-10-15 11:15:00,74.82,74.91,74.72,74.75,133700.0,74.82,74.91,74.72,74.75,133700.0
2007-10-15 11:20:00,74.75,74.75,74.63,74.71,146400.0,74.75,74.75,74.63,74.71,146400.0
2007-10-15 11:25:00,74.71,74.8,74.67,74.77,61500.0,74.71,74.8,74.67,74.77,61500.0
2007-10-15 11:30:00,74.76,74.87,74.7,74.86,84200.0,74.76,74.87,74.7,74.86,84200.0
2007-10-15 11:35:00,74.86,74.9,74.82,74.9,79100.0,74.86,74.9,74.82,74.9,79100.0
2007-10-15 11:40:00,74.89,74.89,74.8,74.86,44000.0,74.89,74.89,74.8,74.86,44000.0
2007-10-15 11:45:00,74.86,74.91,74.84,74.89,38700.0,74.86,74.91,74.84,74.89,38700.0
2007-10-15 11:50:00,74.9,74.93,74.87,74.87,56700.0,74.9,74.93,74.87,74.87,56700.0
2007-10-15 11:55:00,74.87,74.87,74.76,74.83,85600.0,74.87,74.87,74.76,74.83,85600.0
2007-10-15 12:00:00,74.82,74.86,74.73,74.77,64700.0,74.82,74.86,74.73,74.77,64700.0
2007-10-15 12:05:00,74.78,74.93,74.77,74.91,27400.0,74.78,74.93,74.77,74.91,27400.0
2007-10-15 12:10:00,74.9,75.02,74.9,75.01,104400.0,74.9,75.02,74.9,75.01,104400.0
2007-10-15 12:15:00,75.01,75.03,74.96,74.97,76900.0,75.01,75.03,74.96,74.97,76900.0
2007-10-15 12:20:00,74.96,75.0,74.95,75.0,62600.0,74.96,75.0,74.95,75.0,62600.0
2007-10-15 12:25:00,75.01,75.01,74.98,75.0,28900.0,75.01,75.01,74.98,75.0,28900.0
2007-10-15 12:30:00,74.98,75.0,74.92,74.95,12700.0,74.98,75.0,74.92,74.95,12700.0
2007-10-15 12:35:00,74.97,75.09,74.97,75.07,67400.0,74.97,75.09,74.97,75.07,67400.0
2007-10-15 12:40:00,75.05,75.05,74.93,74.96,57000.0,75.05,75.05,74.93,74.96,57000.0
2007-10-15 12:45:00,74.94,74.99,74.9,74.94,34800.0,74.94,74.99,74.9,74.94,34800.0
2007-10-15 12:50:00,74.94,74.94,74.88,74.93,41500.0,74.94,74.94,74.88,74.93,41500.0
2007-10-15 12:55:00,74.93,75.0,74.91,75.0,26700.0,74.93,75.0,74.91,75.0,26700.0
2007-10-15 13:00:00,75.0,75.0,74.85,74.86,32000.0,75.0,75.0,74.85,74.86,32000.0
2007-10-15 13:05:00,74.84,74.88,74.82,74.84,41000.0,74.84,74.88,74.82,74.84,41000.0
2007-10-15 13:10:00,74.83,74.83,74.73,74.74,31400.0,74.83,74.83,74.73,74.74,31400.0
2007-10-15 13:15:00,74.74,74.84,74.74,74.8,17000.0,74.74,74.84,74.74,74.8,17000.0
2007-10-15 13:20:00,74.8,74.88,74.79,74.85,41000.0,74.8,74.88,74.79,74.85,41000.0
2007-10-15 13:25:00,74.85,74.91,74.83,74.91,44700.0,74.85,74.91,74.83,74.91,44700.0
2007-10-15 13:30:00,74.9,74.9,74.85,74.86,15700.0,74.9,74.9,74.85,74.86,15700.0
2007-10-15 13:35:00,74.86,74.89,74.85,74.89,14800.0,74.86,74.89,74.85,74.89,14800.0
2007-10-15 13:40:00,74.89,74.92,74.86,74.92,18000.0,74.89,74.92,74.86,74.92,18000.0
2007-10-15 13:45:00,74.91,74.97,74.91,74.93,28100.0,74.91,74.97,74.91,74.93,28100.0
2007-10-15 13:50:00,74.92,75.03,74.91,75.01,54100.0,74.92,75.03,74.91,75.01,54100.0
2007-10-15 13:55:00,75.01,75.02,74.96,74.96,58000.0,75.01,75.02,74.96,74.96,58000.0
2007-10-15 14:00:00,74.96,74.99,74.93,74.98,37000.0,74.96,74.99,74.93,74.98,37000.0
2007-10-15 14:05:00,74.98,74.99,74.95,74.97,25100.0,74.98,74.99,74.95,74.97,25100.0
2007-10-15 14:10:00,74.98,75.02,74.97,75.01,48700.0,74.98,75.02,74.97,75.01,48700.0
2007-10-15 14:15:00,75.01,75.02,74.99,75.0,25300.0,75.01,75.02,74.99,75.0,25300.0
2007-10-15 14:20:00,74.99,75.0,74.98,74.98,11500.0,74.99,75.0,74.98,74.98,11500.0
2007-10-15 14:25:00,74.97,75.01,74.97,75.0,16000.0,74.97,75.01,74.97,75.0,16000.0
2007-10-15 14:30:00,75.0,75.01,74.99,74.99,24900.0,75.0,75.01,74.99,74.99,24900.0
2007-10-15 14:35:00,74.99,75.0,74.98,74.99,25600.0,74.99,75.0,74.98,74.99,25600.0
2007-10-15 14:40:00,74.99,75.01,74.98,75.0,23800.0,74.99,75.01,74.98,75.0,23800.0
2007-10-15 14:45:00,75.0,75.01,74.99,75.0,35600.0,75.0,75.01,74.99,75.0,35600.0
2007-10-15 14:50:00,75.0,75.03,75.0,75.0,39500.0,75.0,75.03,75.0,75.0,39500.0
2007-10-15 14:55:00,75.01,75.02,74.99,75.0,44100.0,75.01,75.02,74.99,75.0,44100.0
2007-10-15 15:00:00,75.01,75.02,74.98,75.0,34400.0,75.01,75.02,74.98,75.0,34400.0
2007-10-15 15:05:00,74.99,75.04,74.99,75.04,43000.0,74.99,75.04,74.99,75.04,43000.0
2007-10-15 15:10:00,75.04,75.06,75.02,75.02,27800.0,75.04,75.06,75.02,75.02,27800.0
2007-10-15 15:15:00,75.02,75.05,74.96,75.05,31300.0,75.02,75.05,74.96,75.05,31300.0
2007-10-15 15:20:00,75.05,75.06,75.04,75.05,19300.0,75.05,75.06,75.04,75.05,19300.0
2007-10-15 15:25:00,75.06,75.07,75.04,75.05,32200.0,75.06,75.07,75.04,75.05,32200.0
2007-10-15 15:30:00,75.05,75.07,75.04,75.07,54200.0,75.05,75.07,75.04,75.07,54200.0
2007-10-15 15:35:00,75.07,75.07,75.04,75.05,64700.0,75.07,75.07,75.04,75.05,64700.0
2007-10-15 15:40:00,75.04,75.05,75.0,75.03,40200.0,75.04,75.05,75.0,75.03,40200.0
2007-10-15 15:45:00,75.03,75.11,75.03,75.1,91100.0,75.03,75.11,75.03,75.1,91100.0
2007-10-15 15:50:00,75.09,75.12,75.07,75.09,73700.0,75.09,75.12,75.07,75.09,73700.0
2007-10-15 15:55:00,75.1,75.16,75.09,75.11,73000.0,75.1,75.16,75.09,75.11,73000.0
2007-10-15 16:00:00,75.14,75.15,75.08,75.1,1200.0,75.14,75.15,75.08,75.1,1200.0
2007-10-15 16:05:00,75.1,75.14,75.1,75.11,2000.0,75.1,75.14,75.1,75.11,2000.0
2007-10-15 16:10:00,75.11,75.11,75.11,75.11,0.0,75.11,75.11,75.11,75.11,0.0
2007-10-16 09:30:00,75.28,75.3,75.2,75.22,83800.0,75.28,75.3,75.2,75.22,83800.0
2007-10-16 09:35:00,75.2,75.21,75.0,75.0,153400.0,75.2,75.21,75.0,75.0,153400.0
2007-10-16 09:40:00,75.01,75.03,74.94,75.01,111200.0,75.01,75.03,74.94,75.01,111200.0
2007-10-16 09:45:00,75.0,75.0,74.84,74.85,246800.0,75.0,75.0,74.84,74.85,246800.0
2007-10-16 09:50:00,74.82,74.83,74.71,74.74,90700.0,74.82,74.83,74.71,74.74,90700.0
2007-10-16 09:55:00,74.7,74.9,74.7,74.87,169800.0,74.7,74.9,74.7,74.87,169800.0
2007-10-16 10:00:00,74.85,74.88,74.75,74.75,69900.0,74.85,74.88,74.75,74.75,69900.0
2007-10-16 10:05:00,74.76,74.93,74.76,74.86,88300.0,74.76,74.93,74.76,74.86,88300.0
2007-10-16 10:10:00,74.87,74.89,74.8,74.85,40000.0,74.87,74.89,74.8,74.85,40000.0
2007-10-16 10:15:00,74.82,74.86,74.79,74.81,49900.0,74.82,74.86,74.79,74.81,49900.0
2007-10-16 10:20:00,74.8,74.84,74.64,74.68,110400.0,74.8,74.84,74.64,74.68,110400.0
2007-10-16 10:25:00,74.68,74.75,73.78,74.61,319000.0,74.68,74.75,73.78,74.61,319000.0
2007-10-16 10:30:00,74.63,74.73,74.61,74.7,116800.0,74.63,74.73,74.61,74.7,116800.0
2007-10-16 10:35:00,74.7,74.85,74.65,74.8,71200.0,74.7,74.85,74.65,74.8,71200.0
2007-10-16 10:40:00,74.8,74.82,74.66,74.66,52600.0,74.8,74.82,74.66,74.66,52600.0
2007-10-16 10:45:00,74.67,74.87,74.64,74.84,142400.0,74.67,74.87,74.64,74.84,142400.0
2007-10-16 10:50:00,74.82,74.85,74.69,74.71,30400.0,74.82,74.85,74.69,74.71,30400.0
2007-10-16 10:55:00,74.7,74.76,74.69,74.75,38200.0,74.7,74.76,74.69,74.75,38200.0
2007-10-16 11:00:00,74.75,74.86,74.74,74.85,45000.0,74.75,74.86,74.74,74.85,45000.0
2007-10-16 11:05:00,74.86,74.9,74.82,74.86,42400.0,74.86,74.9,74.82,74.86,42400.0
2007-10-16 11:10:00,74.86,75.02,74.86,75.0,95200.0,74.86,75.02,74.86,75.0,95200.0
2007-10-16 11:15:00,74.99,75.02,74.91,74.97,51200.0,74.99,75.02,74.91,74.97,51200.0
2007-10-16 11:20:00,74.97,75.06,74.96,75.0,45200.0,74.97,75.06,74.96,75.0,45200.0
2007-10-16 11:25:00,75.01,75.21,75.0,75.2,396900.0,75.01,75.21,75.0,75.2,396900.0
2007-10-16 11:30:00,75.2,75.27,75.1,75.13,44500.0,75.2,75.27,75.1,75.13,44500.0
2007-10-16 11:35:00,75.13,75.24,75.09,75.22,62900.0,75.13,75.24,75.09,75.22,62900.0
2007-10-16 11:40:00,75.23,75.34,75.21,75.3,56800.0,75.23,75.34,75.21,75.3,56800.0
2007-10-16 11:45:00,75.3,75.33,75.18,75.21,38200.0,75.3,75.33,75.18,75.21,38200.0
2007-10-16 11:50:00,75.21,75.21,75.09,75.09,20600.0,75.21,75.21,75.09,75.09,20600.0
2007-10-16 11:55:00,75.08,75.15,75.05,75.05,29400.0,75.08,75.15,75.05,75.05,29400.0
2007-10-16 12:00:00,75.07,75.12,75.07,75.09,19600.0,75.07,75.12,75.07,75.09,19600.0
2007-10-16 12:05:00,75.11,75.18,75.09,75.15,31400.0,75.11,75.18,75.09,75.15,31400.0
2007-10-16 12:10:00,75.13,75.21,75.03,75.04,174900.0,75.13,75.21,75.03,75.04,174900.0
2007-10-16 12:15:00,75.02,75.07,75.02,75.03,15400.0,75.02,75.07,75.02,75.03,15400.0
2007-10-16 12:20:00,75.04,75.07,75.03,75.03,11300.0,75.04,75.07,75.03,75.03,11300.0
2007-10-16 12:25:00,75.05,75.06,75.02,75.05,98700.0,75.05,75.06,75.02,75.05,98700.0
2007-10-16 12:30:00,75.05,75.08,74.96,74.98,64500.0,75.05,75.08,74.96,74.98,64500.0
2007-10-16 12:35:00,74.96,74.96,74.8,74.89,272400.0,74.96,74.96,74.8,74.89,272400.0
2007-10-16 12:40:00,74.88,74.93,74.86,74.9,69200.0,74.88,74.93,74.86,74.9,69200.0
2007-10-16 12:45:00,74.88,75.0,74.87,74.87,87200.0,74.88,75.0,74.87,74.87,87200.0
2007-10-16 12:50:00,74.87,75.05,74.83,74.85,85200.0,74.87,75.05,74.83,74.85,85200.0
2007-10-16 12:55:00,74.85,74.95,74.85,74.95,29300.0,74.85,74.95,74.85,74.95,29300.0
2007-10-16 13:00:00,74.95,75.02,74.92,74.94,21900.0,74.95,75.02,74.92,74.94,21900.0
2007-10-16 13:05:00,74.95,75.0,74.87,74.9,35400.0,74.95,75.0,74.87,74.9,35400.0
2007-10-16 13:10:00,74.91,74.93,74.86,74.89,26100.0,74.91,74.93,74.86,74.89,26100.0
2007-10-16 13:15:00,74.88,74.89,74.78,74.83,181800.0,74.88,74.89,74.78,74.83,181800.0
2007-10-16 13:20:00,74.84,74.87,74.82,74.83,17200.0,74.84,74.87,74.82,74.83,17200.0
2007-10-16 13:25:00,74.82,74.89,74.82,74.89,22200.0,74.82,74.89,74.82,74.89,22200.0
2007-10-16 13:30:00,74.9,74.92,74.86,74.88,26700.0,74.9,74.92,74.86,74.88,26700.0
2007-10-16 13:35:00,74.89,74.92,74.87,74.92,20700.0,74.89,74.92,74.87,74.92,20700.0
2007-10-16 13:40:00,74.92,74.97,74.91,74.97,67000.0,74.92,74.97,74.91,74.97,67000.0
2007-10-16 13:45:00,74.96,74.96,74.92,74.93,19800.0,74.96,74.96,74.92,74.93,19800.0
2007-10-16 13:50:00,74.93,74.93,74.9,74.92,9600.0,74.93,74.93,74.9,74.92,9600.0
2007-10-16 13:55:00,74.92,74.93,74.88,74.93,17700.0,74.92,74.93,74.88,74.93,17700.0
2007-10-16 14:00:00,74.92,74.93,74.9,74.93,19400.0,74.92,74.93,74.9,74.93,19400.0
2007-10-16 14:05:00,74.93,74.96,74.93,74.95,9400.0,74.93,74.96,74.93,74.95,9400.0
2007-10-16 14:10:00,74.96,75.0,74.96,74.98,56600.0,74.96,75.0,74.96,74.98,56600.0
2007-10-16 14:15:00,74.97,74.99,74.94,74.97,32200.0,74.97,74.99,74.94,74.97,32200.0
2007-10-16 14:20:00,74.97,74.98,74.95,74.96,60100.0,74.97,74.98,74.95,74.96,60100.0
2007-10-16 14:25:00,74.96,74.99,74.95,74.98,49100.0,74.96,74.99,74.95,74.98,49100.0
2007-10-16 14:30:00,74.98,74.99,74.95,74.97,37400.0,74.98,74.99,74.95,74.97,37400.0
2007-10-16 14:35:00,74.96,74.99,74.96,74.98,28200.0,74.96,74.99,74.96,74.98,28200.0
2007-10-16 14:40:00,74.97,75.03,74.96,74.99,77700.0,74.97,75.03,74.96,74.99,77700.0
2007-10-16 14:45:00,74.99,74.99,74.97,74.99,22300.0,74.99,74.99,74.97,74.99,22300.0
2007-10-16 14:50:00,74.99,74.99,74.98,74.98,25700.0,74.99,74.99,74.98,74.98,25700.0
2007-10-16 14:55:00,74.99,75.04,74.99,75.0,106100.0,74.99,75.04,74.99,75.0,106100.0
2007-10-16 15:00:00,75.0,75.03,74.99,75.01,51500.0,75.0,75.03,74.99,75.01,51500.0
2007-10-16 15:05:00,75.01,75.02,74.99,74.99,57100.0,75.01,75.02,74.99,74.99,57100.0
2007-10-16 15:10:00,75.0,75.0,74.97,74.98,55900.0,75.0,75.0,74.97,74.98,55900.0
2007-10-16 15:15:00,74.98,74.99,74.97,74.99,65400.0,74.98,74.99,74.97,74.99,65400.0
2007-10-16 15:20:00,74.99,75.0,74.98,74.98,50100.0,74.99,75.0,74.98,74.98,50100.0
2007-10-16 15:25:00,74.98,75.01,74.98,74.99,50800.0,74.98,75.01,74.98,74.99,50800.0
2007-10-16 15:30:00,74.99,75.03,74.97,75.0,61300.0,74.99,75.03,74.97,75.0,61300.0
2007-10-16 15:35:00,75.0,75.02,74.96,75.01,68900.0,75.0,75.02,74.96,75.01,68900.0
2007-10-16 15:40:00,75.01,75.05,74.99,75.0,113100.0,75.01,75.05,74.99,75.0,113100.0
2007-10-16 15:45:00,75.0,75.03,74.92,75.02,97800.0,75.0,75.03,74.92,75.02,97800.0
2007-10-16 15:50:00,75.02,75.1,75.0,75.08,128200.0,75.02,75.1,75.0,75.08,128200.0
2007-10-16 15:55:00,75.08,75.13,75.03,75.09,117300.0,75.08,75.13,75.03,75.09,117300.0
2007-10-16 16:00:00,75.1,75.14,75.07,75.09,8000.0,75.1,75.14,75.07,75.09,8000.0
2007-10-16 16:05:00,75.11,75.14,75.09,75.14,7900.0,75.11,75.14,75.09,75.14,7900.0
2007-10-16 16:10:00,75.14,75.14,75.14,75.14,0.0,75.14,75.14,75.14,75.14,0.0
2007-10-17 09:30:00,75.57,75.63,75.52,75.6,120200.0,75.57,75.63,75.52,75.6,120200.0
2007-10-17 09:35:00,75.61,75.66,75.54,75.64,111700.0,75.61,75.66,75.54,75.64,111700.0
2007-10-17 09:40:00,75.62,75.63,75.51,75.51,83300.0,75.62,75.63,75.51,75.51,83300.0
2007-10-17 09:45:00,75.51,75.51,75.44,75.45,159700.0,75.51,75.51,75.44,75.45,159700.0
2007-10-17 09:50:00,75.46,75.47,75.41,75.42,173100.0,75.46,75.47,75.41,75.42,173100.0
2007-10-17 09:55:00,75.42,75.44,75.36,75.38,262900.0,75.42,75.44,75.36,75.38,262900.0
2007-10-17 10:00:00,75.35,75.46,75.34,75.41,141300.0,75.35,75.46,75.34,75.41,141300.0
2007-10-17 10:05:00,75.4,75.45,75.36,75.44,57700.0,75.4,75.45,75.36,75.44,57700.0
2007-10-17 10:10:00,75.45,75.46,75.34,75.36,79100.0,75.45,75.46,75.34,75.36,79100.0
2007-10-17 10:15:00,75.37,75.37,75.22,75.24,175400.0,75.37,75.37,75.22,75.24,175400.0
2007-10-17 10:20:00,75.23,75.32,75.23,75.29,167800.0,75.23,75.32,75.23,75.29,167800.0
2007-10-17 10:25:00,75.29,75.29,75.16,75.22,133900.0,75.29,75.29,75.16,75.22,133900.0
2007-10-17 10:30:00,75.21,75.21,75.05,75.13,344700.0,75.21,75.21,75.05,75.13,344700.0
2007-10-17 10:35:00,75.15,75.3,75.15,75.2,211100.0,75.15,75.3,75.15,75.2,211100.0
2007-10-17 10:40:00,75.2,75.2,75.06,75.09,72000.0,75.2,75.2,75.06,75.09,72000.0
2007-10-17 10:45:00,75.12,75.18,75.07,75.1,113400.0,75.12,75.18,75.07,75.1,113400.0
2007-10-17 10:50:00,75.1,75.13,74.97,74.98,305500.0,75.1,75.13,74.97,74.98,305500.0
2007-10-17 10:55:00,74.97,74.97,74.82,74.86,136400.0,74.97,74.97,74.82,74.86,136400.0
2007-10-17 11:00:00,74.85,75.07,74.78,75.03,195700.0,74.85,75.07,74.78,75.03,195700.0
2007-10-17 11:05:00,75.01,75.02,74.86,74.9,113400.0,75.01,75.02,74.86,74.9,113400.0
2007-10-17 11:10:00,74.91,74.98,74.79,74.86,113600.0,74.91,74.98,74.79,74.86,113600.0
2007-10-17 11:15:00,74.87,74.99,74.82,74.89,142900.0,74.87,74.99,74.82,74.89,142900.0
2007-10-17 11:20:00,74.88,74.99,74.86,74.96,148800.0,74.88,74.99,74.86,74.96,148800.0
2007-10-17 11:25:00,74.92,74.94,74.88,74.89,24500.0,74.92,74.94,74.88,74.89,24500.0
2007-10-17 11:30:00,74.9,75.01,74.87,75.01,57900.0,74.9,75.01,74.87,75.01,57900.0
2007-10-17 11:35:00,75.01,75.2,74.97,75.12,107900.0,75.01,75.2,74.97,75.12,107900.0
2007-10-17 11:40:00,75.13,75.15,75.05,75.07,55600.0,75.13,75.15,75.05,75.07,55600.0
2007-10-17 11:45:00,75.1,75.1,74.91,74.94,69900.0,75.1,75.1,74.91,74.94,69900.0
2007-10-17 11:50:00,74.94,75.01,74.93,74.97,27300.0,74.94,75.01,74.93,74.97,27300.0
2007-10-17 11:55:00,74.99,75.02,74.96,75.01,16000.0,74.99,75.02,74.96,75.01,16000.0
2007-10-17 12:00:00,75.01,75.11,75.01,75.06,21900.0,75.01,75.11,75.01,75.06,21900.0
2007-10-17 12:05:00,75.07,75.16,75.07,75.09,26800.0,75.07,75.16,75.07,75.09,26800.0
2007-10-17 12:10:00,75.08,75.08,74.94,74.98,55200.0,75.08,75.08,74.94,74.98,55200.0
2007-10-17 12:15:00,74.98,74.98,74.89,74.93,81800.0,74.98,74.98,74.89,74.93,81800.0
2007-10-17 12:20:00,74.92,74.95,74.91,74.92,33400.0,74.92,74.95,74.91,74.92,33400.0
2007-10-17 12:25:00,74.91,74.92,74.87,74.88,46900.0,74.91,74.92,74.87,74.88,46900.0
2007-10-17 12:30:00,74.88,74.89,74.79,74.81,102300.0,74.88,74.89,74.79,74.81,102300.0
2007-10-17 12:35:00,74.82,74.88,74.81,74.85,28400.0,74.82,74.88,74.81,74.85,28400.0
2007-10-17 12:40:00,74.86,74.94,74.84,74.93,47900.0,74.86,74.94,74.84,74.93,47900.0
2007-10-17 12:45:00,74.93,75.02,74.9,74.96,83800.0,74.93,75.02,74.9,74.96,83800.0
2007-10-17 12:50:00,74.99,75.0,74.88,74.88,38400.0,74.99,75.0,74.88,74.88,38400.0
2007-10-17 12:55:00,74.88,74.94,74.82,74.92,24400.0,74.88,74.94,74.82,74.92,24400.0
2007-10-17 13:00:00,74.91,74.92,74.86,74.89,14500.0,74.91,74.92,74.86,74.89,14500.0
2007-10-17 13:05:00,74.9,74.94,74.84,74.85,46900.0,74.9,74.94,74.84,74.85,46900.0
2007-10-17 13:10:00,74.86,74.94,74.79,74.87,69100.0,74.86,74.94,74.79,74.87,69100.0
2007-10-17 13:15:00,74.88,74.95,74.88,74.9,41900.0,74.88,74.95,74.88,74.9,41900.0
2007-10-17 13:20:00,74.89,74.9,74.82,74.86,21300.0,74.89,74.9,74.82,74.86,21300.0
2007-10-17 13:25:00,74.86,74.95,74.85,74.95,60300.0,74.86,74.95,74.85,74.95,60300.0
2007-10-17 13:30:00,74.94,75.03,74.94,74.99,112200.0,74.94,75.03,74.94,74.99,112200.0
2007-10-17 13:35:00,74.97,75.02,74.97,74.97,11300.0,74.97,75.02,74.97,74.97,11300.0
2007-10-17 13:40:00,74.97,74.97,74.92,74.92,42500.0,74.97,74.97,74.92,74.92,42500.0
2007-10-17 13:45:00,74.93,74.94,74.92,74.92,9500.0,74.93,74.94,74.92,74.92,9500.0
2007-10-17 13:50:00,74.92,74.94,74.8,74.81,47800.0,74.92,74.94,74.8,74.81,47800.0
2007-10-17 13:55:00,74.81,74.85,74.75,74.75,44400.0,74.81,74.85,74.75,74.75,44400.0
2007-10-17 14:00:00,74.75,74.81,74.75,74.78,154400.0,74.75,74.81,74.75,74.78,154400.0
2007-10-17 14:05:00,74.78,74.8,74.73,74.79,202800.0,74.78,74.8,74.73,74.79,202800.0
2007-10-17 14:10:00,74.79,74.79,74.65,74.72,258600.0,74.79,74.79,74.65,74.72,258600.0
2007-10-17 14:15:00,74.73,74.78,74.61,74.64,182000.0,74.73,74.78,74.61,74.64,182000.0
2007-10-17 14:20:00,74.65,74.68,74.54,74.56,243400.0,74.65,74.68,74.54,74.56,243400.0
2007-10-17 14:25:00,74.55,74.57,74.46,74.51,291000.0,74.55,74.57,74.46,74.51,291000.0
2007-10-17 14:30:00,74.51,74.51,74.31,74.36,270100.0,74.51,74.51,74.31,74.36,270100.0
2007-10-17 14:35:00,74.37,74.42,74.35,74.37,115600.0,74.37,74.42,74.35,74.37,115600.0
2007-10-17 14:40:00,74.36,74.45,74.34,74.4,342000.0,74.36,74.45,74.34,74.4,342000.0
2007-10-17 14:45:00,74.39,74.48,74.36,74.47,275300.0,74.39,74.48,74.36,74.47,275300.0
2007-10-17 14:50:00,74.47,74.52,74.46,74.46,86700.0,74.47,74.52,74.46,74.46,86700.0
2007-10-17 14:55:00,74.46,74.47,74.37,74.4,76200.0,74.46,74.47,74.37,74.4,76200.0
2007-10-17 15:00:00,74.4,74.51,74.4,74.51,69200.0,74.4,74.51,74.4,74.51,69200.0
2007-10-17 15:05:00,74.5,74.51,74.47,74.48,24400.0,74.5,74.51,74.47,74.48,24400.0
2007-10-17 15:10:00,74.48,74.54,74.48,74.54,18900.0,74.48,74.54,74.48,74.54,18900.0
2007-10-17 15:15:00,74.54,74.61,74.53,74.6,22200.0,74.54,74.61,74.53,74.6,22200.0
2007-10-17 15:20:00,74.6,74.64,74.56,74.58,52600.0,74.6,74.64,74.56,74.58,52600.0
2007-10-17 15:25:00,74.58,74.65,74.55,74.61,44900.0,74.58,74.65,74.55,74.61,44900.0
2007-10-17 15:30:00,74.63,74.65,74.56,74.57,59400.0,74.63,74.65,74.56,74.57,59400.0
2007-10-17 15:35:00,74.57,74.61,74.5,74.56,176400.0,74.57,74.61,74.5,74.56,176400.0
2007-10-17 15:40:00,74.57,74.57,74.5,74.53,119400.0,74.57,74.57,74.5,74.53,119400.0
2007-10-17 15:45:00,74.53,74.6,74.53,74.6,71800.0,74.53,74.6,74.53,74.6,71800.0
2007-10-17 15:50:00,74.6,74.63,74.55,74.63,61600.0,74.6,74.63,74.55,74.63,61600.0
2007-10-17 15:55:00,74.62,74.65,74.56,74.57,90700.0,74.62,74.65,74.56,74.57,90700.0
2007-10-17 16:00:00,74.6,74.65,74.6,74.61,103100.0,74.6,74.65,74.6,74.61,103100.0
2007-10-17 16:05:00,74.62,74.67,74.59,74.67,5000.0,74.62,74.67,74.59,74.67,5000.0
2007-10-17 16:10:00,74.65,74.66,74.53,74.55,44300.0,74.65,74.66,74.53,74.55,44300.0
2007-10-18 09:30:00,75.41,75.55,75.39,75.51,101800.0,75.41,75.55,75.39,75.51,101800.0
2007-10-18 09:35:00,75.52,75.53,75.43,75.47,37400.0,75.52,75.53,75.43,75.47,37400.0
2007-10-18 09:40:00,75.47,75.5,75.45,75.49,111600.0,75.47,75.5,75.45,75.49,111600.0
2007-10-18 09:45:00,75.49,75.68,75.46,75.63,210700.0,75.49,75.68,75.46,75.63,210700.0
2007-10-18 09:50:00,75.61,75.71,75.59,75.61,286100.0,75.61,75.71,75.59,75.61,286100.0
2007-10-18 09:55:00,75.57,75.62,75.57,75.62,117400.0,75.57,75.62,75.57,75.62,117400.0
2007-10-18 10:00:00,75.6,75.64,75.47,75.48,94000.0,75.6,75.64,75.47,75.48,94000.0
2007-10-18 10:05:00,75.48,75.59,75.46,75.58,68900.0,75.48,75.59,75.46,75.58,68900.0
2007-10-18 10:10:00,75.58,75.65,75.58,75.63,187200.0,75.58,75.65,75.58,75.63,187200.0
2007-10-18 10:15:00,75.63,75.72,75.6,75.64,225900.0,75.63,75.72,75.6,75.64,225900.0
2007-10-18 10:20:00,75.64,75.66,75.56,75.58,101900.0,75.64,75.66,75.56,75.58,101900.0
2007-10-18 10:25:00,75.59,75.65,75.56,75.63,40400.0,75.59,75.65,75.56,75.63,40400.0
2007-10-18 10:30:00,75.63,75.64,75.57,75.6,21900.0,75.63,75.64,75.57,75.6,21900.0
2007-10-18 10:35:00,75.62,75.68,75.58,75.58,48100.0,75.62,75.68,75.58,75.58,48100.0
2007-10-18 10:40:00,75.58,75.58,75.5,75.52,25200.0,75.58,75.58,75.5,75.52,25200.0
2007-10-18 10:45:00,75.54,75.54,75.41,75.47,172800.0,75.54,75.54,75.41,75.47,172800.0
2007-10-18 10:50:00,75.47,75.53,75.46,75.47,109200.0,75.47,75.53,75.46,75.47,109200.0
2007-10-18 10:55:00,75.52,75.58,75.5,75.51,71600.0,75.52,75.58,75.5,75.51,71600.0
2007-10-18 11:00:00,75.52,75.52,75.42,75.46,47700.0,75.52,75.52,75.42,75.46,47700.0
2007-10-18 11:05:00,75.47,75.51,75.45,75.51,46300.0,75.47,75.51,75.45,75.51,46300.0
2007-10-18 11:10:00,75.51,75.52,75.46,75.48,70300.0,75.51,75.52,75.46,75.48,70300.0
2007-10-18 11:15:00,75.47,75.5,75.45,75.46,66700.0,75.47,75.5,75.45,75.46,66700.0
2007-10-18 11:20:00,75.46,75.54,75.46,75.51,41500.0,75.46,75.54,75.46,75.51,41500.0
2007-10-18 11:25:00,75.52,75.53,75.47,75.5,28600.0,75.52,75.53,75.47,75.5,28600.0
2007-10-18 11:30:00,75.51,75.54,75.5,75.51,24400.0,75.51,75.54,75.5,75.51,24400.0
2007-10-18 11:35:00,75.52,75.59,75.51,75.54,30400.0,75.52,75.59,75.51,75.54,30400.0
2007-10-18 11:40:00,75.52,75.58,75.49,75.57,24000.0,75.52,75.58,75.49,75.57,24000.0
2007-10-18 11:45:00,75.58,75.62,75.52,75.59,87500.0,75.58,75.62,75.52,75.59,87500.0
2007-10-18 11:50:00,75.58,75.6,75.52,75.56,21900.0,75.58,75.6,75.52,75.56,21900.0
2007-10-18 11:55:00,75.55,75.58,75.54,75.57,9200.0,75.55,75.58,75.54,75.57,9200.0
2007-10-18 12:00:00,75.57,75.62,75.56,75.59,27400.0,75.57,75.62,75.56,75.59,27400.0
2007-10-18 12:05:00,75.59,75.62,75.57,75.6,16100.0,75.59,75.62,75.57,75.6,16100.0
2007-10-18 12:10:00,75.61,75.69,75.6,75.66,52400.0,75.61,75.69,75.6,75.66,52400.0
2007-10-18 12:15:00,75.66,75.67,75.62,75.67,63400.0,75.66,75.67,75.62,75.67,63400.0
2007-10-18 12:20:00,75.67,75.67,75.48,75.57,221200.0,75.67,75.67,75.48,75.57,221200.0
2007-10-18 12:25:00,75.56,75.58,75.54,75.56,31700.0,75.56,75.58,75.54,75.56,31700.0
2007-10-18 12:30:00,75.56,75.57,75.53,75.53,9200.0,75.56,75.57,75.53,75.53,9200.0
2007-10-18 12:35:00,75.52,75.55,75.49,75.54,24700.0,75.52,75.55,75.49,75.54,24700.0
2007-10-18 12:40:00,75.55,75.56,75.47,75.51,49400.0,75.55,75.56,75.47,75.51,49400.0
2007-10-18 12:45:00,75.51,75.51,75.46,75.5,62100.0,75.51,75.51,75.46,75.5,62100.0
2007-10-18 12:50:00,75.48,75.5,75.42,75.49,87000.0,75.48,75.5,75.42,75.49,87000.0
2007-10-18 12:55:00,75.5,75.56,75.45,75.55,32200.0,75.5,75.56,75.45,75.55,32200.0
2007-10-18 13:00:00,75.54,75.57,75.49,75.53,7500.0,75.54,75.57,75.49,75.53,7500.0
2007-10-18 13:05:00,75.52,75.55,75.52,75.54,24800.0,75.52,75.55,75.52,75.54,24800.0
2007-10-18 13:10:00,75.55,75.55,75.51,75.54,10100.0,75.55,75.55,75.51,75.54,10100.0
2007-10-18 13:15:00,75.54,75.6,75.53,75.55,43800.0,75.54,75.6,75.53,75.55,43800.0
2007-10-18 13:20:00,75.55,75.63,75.55,75.62,24900.0,75.55,75.63,75.55,75.62,24900.0
2007-10-18 13:25:00,75.62,75.64,75.55,75.56,24200.0,75.62,75.64,75.55,75.56,24200.0
2007-10-18 13:30:00,75.57,75.6,75.56,75.58,17900.0,75.57,75.6,75.56,75.58,17900.0
2007-10-18 13:35:00,75.59,75.62,75.57,75.62,36600.0,75.59,75.62,75.57,75.62,36600.0
2007-10-18 13:40:00,75.61,75.64,75.59,75.59,21000.0,75.61,75.64,75.59,75.59,21000.0
2007-10-18 13:45:00,75.57,75.57,75.53,75.57,4700.0,75.57,75.57,75.53,75.57,4700.0
2007-10-18 13:50:00,75.59,75.6,75.56,75.58,23200.0,75.59,75.6,75.56,75.58,23200.0
2007-10-18 13:55:00,75.58,75.61,75.58,75.6,5400.0,75.58,75.61,75.58,75.6,5400.0
2007-10-18 14:00:00,75.6,75.61,75.56,75.58,25100.0,75.6,75.61,75.56,75.58,25100.0
2007-10-18 14:05:00,75.57,75.62,75.56,75.6,47500.0,75.57,75.62,75.56,75.6,47500.0
2007-10-18 14:10:00,75.58,75.61,75.58,75.59,10700.0,75.58,75.61,75.58,75.59,10700.0
2007-10-18 14:15:00,75.59,75.6,75.57,75.6,12500.0,75.59,75.6,75.57,75.6,12500.0
2007-10-18 14:20:00,75.59,75.67,75.59,75.67,33100.0,75.59,75.67,75.59,75.67,33100.0
2007-10-18 14:25:00,75.66,75.69,75.65,75.65,25200.0,75.66,75.69,75.65,75.65,25200.0
2007-10-18 14:30:00,75.66,75.69,75.63,75.68,35700.0,75.66,75.69,75.63,75.68,35700.0
2007-10-18 14:35:00,75.69,75.71,75.63,75.66,16200.0,75.69,75.71,75.63,75.66,16200.0
2007-10-18 14:40:00,75.67,75.71,75.67,75.69,33900.0,75.67,75.71,75.67,75.69,33900.0
2007-10-18 14:45:00,75.7,75.75,75.7,75.74,69500.0,75.7,75.75,75.7,75.74,69500.0
2007-10-18 14:50:00,75.73,75.76,75.73,75.75,78700.0,75.73,75.76,75.73,75.75,78700.0
2007-10-18 14:55:00,75.75,75.76,75.73,75.76,50700.0,75.75,75.76,75.73,75.76,50700.0
2007-10-18 15:00:00,75.76,75.76,75.7,75.72,73300.0,75.76,75.76,75.7,75.72,73300.0
2007-10-18 15:05:00,75.73,75.74,75.71,75.71,9200.0,75.73,75.74,75.71,75.71,9200.0
2007-10-18 15:10:00,75.71,75.73,75.66,75.68,63000.0,75.71,75.73,75.66,75.68,63000.0
2007-10-18 15:15:00,75.68,75.68,75.63,75.67,8600.0,75.68,75.68,75.63,75.67,8600.0
2007-10-18 15:20:00,75.68,75.72,75.67,75.7,11400.0,75.68,75.72,75.67,75.7,11400.0
2007-10-18 15:25:00,75.71,75.75,75.69,75.73,21600.0,75.71,75.75,75.69,75.73,21600.0
2007-10-18 15:30:00,75.74,75.75,75.7,75.71,6500.0,75.74,75.75,75.7,75.71,6500.0
2007-10-18 15:35:00,75.71,75.75,75.69,75.73,49900.0,75.71,75.75,75.69,75.73,49900.0
2007-10-18 15:40:00,75.73,75.76,75.72,75.76,24800.0,75.73,75.76,75.72,75.76,24800.0
2007-10-18 15:45:00,75.76,75.79,75.74,75.79,71200.0,75.76,75.79,75.74,75.79,71200.0
2007-10-18 15:50:00,75.78,75.82,75.76,75.78,55400.0,75.78,75.82,75.76,75.78,55400.0
2007-10-18 15:55:00,75.78,75.86,75.78,75.86,115300.0,75.78,75.86,75.78,75.86,115300.0
2007-10-18 16:00:00,75.86,76.03,75.85,75.93,23600.0,75.86,76.03,75.85,75.93,23600.0
2007-10-18 16:05:00,75.93,75.93,75.93,75.93,400.0,75.93,75.93,75.93,75.93,400.0
2007-10-18 16:10:00,75.93,76.0,75.93,76.0,22300.0,75.93,76.0,75.93,76.0,22300.0
2007-10-19 09:30:00,75.92,75.97,75.9,75.92,79300.0,75.92,75.97,75.9,75.92,79300.0
2007-10-19 09:35:00,75.92,75.94,75.8,75.84,89200.0,75.92,75.94,75.8,75.84,89200.0
2007-10-19 09:40:00,75.8,75.9,75.75,75.85,122200.0,75.8,75.9,75.75,75.85,122200.0
2007-10-19 09:45:00,75.82,75.83,75.64,75.77,164200.0,75.82,75.83,75.64,75.77,164200.0
2007-10-19 09:50:00,75.76,75.76,75.61,75.63,73100.0,75.76,75.76,75.61,75.63,73100.0
2007-10-19 09:55:00,75.62,75.62,75.48,75.53,145200.0,75.62,75.62,75.48,75.53,145200.0
2007-10-19 10:00:00,75.54,75.64,75.46,75.52,194400.0,75.54,75.64,75.46,75.52,194400.0
2007-10-19 10:05:00,75.53,75.53,75.3,75.36,265700.0,75.53,75.53,75.3,75.36,265700.0
2007-10-19 10:10:00,75.35,75.49,75.34,75.46,136400.0,75.35,75.49,75.34,75.46,136400.0
2007-10-19 10:15:00,75.46,75.64,75.45,75.58,104400.0,75.46,75.64,75.45,75.58,104400.0
2007-10-19 10:20:00,75.57,75.62,75.53,75.58,59600.0,75.57,75.62,75.53,75.58,59600.0
2007-10-19 10:25:00,75.56,75.63,75.55,75.62,35700.0,75.56,75.63,75.55,75.62,35700.0
2007-10-19 10:30:00,75.64,75.71,75.55,75.57,81100.0,75.64,75.71,75.55,75.57,81100.0
2007-10-19 10:35:00,75.58,75.58,75.39,75.5,153900.0,75.58,75.58,75.39,75.5,153900.0
2007-10-19 10:40:00,75.51,75.51,75.23,75.28,179200.0,75.51,75.51,75.23,75.28,179200.0
2007-10-19 10:45:00,75.26,75.46,75.26,75.45,438700.0,75.26,75.46,75.26,75.45,438700.0
2007-10-19 10:50:00,75.44,75.52,75.38,75.44,297100.0,75.44,75.52,75.38,75.44,297100.0
2007-10-19 10:55:00,75.44,75.44,75.0,75.0,510300.0,75.44,75.44,75.0,75.0,510300.0
2007-10-19 11:00:00,75.0,75.16,74.94,75.02,305200.0,75.0,75.16,74.94,75.02,305200.0
2007-10-19 11:05:00,75.02,75.16,75.02,75.12,104800.0,75.02,75.16,75.02,75.12,104800.0
2007-10-19 11:10:00,75.1,75.34,75.1,75.31,49300.0,75.1,75.34,75.1,75.31,49300.0
2007-10-19 11:15:00,75.32,75.42,75.25,75.38,165500.0,75.32,75.42,75.25,75.38,165500.0
2007-10-19 11:20:00,75.39,75.45,74.54,75.32,185000.0,75.39,75.45,74.54,75.32,185000.0
2007-10-19 11:25:00,75.31,75.56,75.31,75.5,78300.0,75.31,75.56,75.31,75.5,78300.0
2007-10-19 11:30:00,75.51,75.51,74.51,75.28,157600.0,75.51,75.51,74.51,75.28,157600.0
2007-10-19 11:35:00,75.27,75.37,75.26,75.37,67800.0,75.27,75.37,75.26,75.37,67800.0
2007-10-19 11:40:00,75.39,75.39,75.26,75.31,31000.0,75.39,75.39,75.26,75.31,31000.0
2007-10-19 11:45:00,75.34,75.39,75.29,75.39,21300.0,75.34,75.39,75.29,75.39,21300.0
2007-10-19 11:50:00,75.38,75.57,75.38,75.57,37500.0,75.38,75.57,75.38,75.57,37500.0
2007-10-19 11:55:00,75.57,75.65,75.54,75.63,99300.0,75.57,75.65,75.54,75.63,99300.0
2007-10-19 12:00:00,75.66,75.71,75.56,75.59,96500.0,75.66,75.71,75.56,75.59,96500.0
2007-10-19 12:05:00,75.58,75.65,75.57,75.61,29300.0,75.58,75.65,75.57,75.61,29300.0
2007-10-19 12:10:00,75.63,75.66,75.61,75.63,55800.0,75.63,75.66,75.61,75.63,55800.0
2007-10-19 12:15:00,75.65,75.8,75.65,75.67,173400.0,75.65,75.8,75.65,75.67,173400.0
2007-10-19 12:20:00,75.67,75.7,75.61,75.65,34600.0,75.67,75.7,75.61,75.65,34600.0
2007-10-19 12:25:00,75.66,75.66,75.58,75.59,29600.0,75.66,75.66,75.58,75.59,29600.0
2007-10-19 12:30:00,75.61,75.65,75.59,75.6,25300.0,75.61,75.65,75.59,75.6,25300.0
2007-10-19 12:35:00,75.6,75.64,75.58,75.61,47000.0,75.6,75.64,75.58,75.61,47000.0
2007-10-19 12:40:00,75.63,75.76,75.63,75.73,75400.0,75.63,75.76,75.63,75.73,75400.0
2007-10-19 12:45:00,75.7,75.96,75.69,75.9,299500.0,75.7,75.96,75.69,75.9,299500.0
2007-10-19 12:50:00,75.93,75.93,75.78,75.82,148700.0,75.93,75.93,75.78,75.82,148700.0
2007-10-19 12:55:00,75.82,75.84,75.78,75.84,38700.0,75.82,75.84,75.78,75.84,38700.0
2007-10-19 13:00:00,75.82,75.82,75.66,75.68,89700.0,75.82,75.82,75.66,75.68,89700.0
2007-10-19 13:05:00,75.66,75.69,75.63,75.65,21800.0,75.66,75.69,75.63,75.65,21800.0
2007-10-19 13:10:00,75.67,75.75,75.64,75.73,40200.0,75.67,75.75,75.64,75.73,40200.0
2007-10-19 13:15:00,75.77,75.79,75.68,75.68,30500.0,75.77,75.79,75.68,75.68,30500.0
2007-10-19 13:20:00,75.68,75.7,75.58,75.61,51200.0,75.68,75.7,75.58,75.61,51200.0
2007-10-19 13:25:00,75.6,75.64,75.52,75.55,44100.0,75.6,75.64,75.52,75.55,44100.0
2007-10-19 13:30:00,75.55,75.62,75.55,75.59,163600.0,75.55,75.62,75.55,75.59,163600.0
2007-10-19 13:35:00,75.6,75.65,75.58,75.6,121900.0,75.6,75.65,75.58,75.6,121900.0
2007-10-19 13:40:00,75.61,75.69,75.58,75.67,70700.0,75.61,75.69,75.58,75.67,70700.0
2007-10-19 13:45:00,75.67,75.76,75.67,75.71,72900.0,75.67,75.76,75.67,75.71,72900.0
2007-10-19 13:50:00,75.69,75.72,75.68,75.71,3500.0,75.69,75.72,75.68,75.71,3500.0
2007-10-19 13:55:00,75.71,75.74,75.71,75.73,20000.0,75.71,75.74,75.71,75.73,20000.0
2007-10-19 14:00:00,75.73,75.73,75.7,75.7,16400.0,75.73,75.73,75.7,75.7,16400.0
2007-10-19 14:05:00,75.7,75.7,75.64,75.68,15500.0,75.7,75.7,75.64,75.68,15500.0
2007-10-19 14:10:00,75.69,75.76,75.69,75.69,38300.0,75.69,75.76,75.69,75.69,38300.0
2007-10-19 14:15:00,75.67,75.68,75.64,75.66,22400.0,75.67,75.68,75.64,75.66,22400.0
2007-10-19 14:20:00,75.67,75.69,75.63,75.66,22400.0,75.67,75.69,75.63,75.66,22400.0
2007-10-19 14:25:00,75.67,75.7,75.66,75.67,104700.0,75.67,75.7,75.66,75.67,104700.0
2007-10-19 14:30:00,75.65,75.67,75.64,75.65,8500.0,75.65,75.67,75.64,75.65,8500.0
2007-10-19 14:35:00,75.66,75.66,75.59,75.61,11300.0,75.66,75.66,75.59,75.61,11300.0
2007-10-19 14:40:00,75.62,75.68,75.61,75.66,31000.0,75.62,75.68,75.61,75.66,31000.0
2007-10-19 14:45:00,75.66,75.66,75.58,75.59,39300.0,75.66,75.66,75.58,75.59,39300.0
2007-10-19 14:50:00,75.6,75.69,75.6,75.63,12000.0,75.6,75.69,75.6,75.63,12000.0
2007-10-19 14:55:00,75.64,75.66,75.63,75.65,14800.0,75.64,75.66,75.63,75.65,14800.0
2007-10-19 15:00:00,75.65,75.69,75.63,75.67,104900.0,75.65,75.69,75.63,75.67,104900.0
2007-10-19 15:05:00,75.67,75.7,75.66,75.7,23700.0,75.67,75.7,75.66,75.7,23700.0
2007-10-19 15:10:00,75.7,75.7,75.63,75.66,9600.0,75.7,75.7,75.63,75.66,9600.0
2007-10-19 15:15:00,75.66,75.66,75.61,75.61,15700.0,75.66,75.66,75.61,75.61,15700.0
2007-10-19 15:20:00,75.62,75.64,75.61,75.63,30900.0,75.62,75.64,75.61,75.63,30900.0
2007-10-19 15:25:00,75.63,75.63,75.59,75.59,36400.0,75.63,75.63,75.59,75.59,36400.0
2007-10-19 15:30:00,75.59,75.64,75.57,75.63,178500.0,75.59,75.64,75.57,75.63,178500.0
2007-10-19 15:35:00,75.63,75.65,75.61,75.63,69300.0,75.63,75.65,75.61,75.63,69300.0
2007-10-19 15:40:00,75.63,75.65,75.55,75.64,129300.0,75.63,75.65,75.55,75.64,129300.0
2007-10-19 15:45:00,75.63,75.64,75.58,75.59,93000.0,75.63,75.64,75.58,75.59,93000.0
2007-10-19 15:50:00,75.59,75.75,75.59,75.75,230600.0,75.59,75.75,75.59,75.75,230600.0
2007-10-19 15:55:00,75.74,75.83,75.61,75.77,793000.0,75.74,75.83,75.61,75.77,793000.0
2007-10-19 16:00:00,75.77,75.8,75.73,75.77,133400.0,75.77,75.8,75.73,75.77,133400.0
2007-10-19 16:05:00,75.75,75.75,75.71,75.73,900.0,75.75,75.75,75.71,75.73,900.0
2007-10-19 16:10:00,75.75,75.76,75.75,75.76,200.0,75.75,75.76,75.75,75.76,200.0
2007-10-22 09:30:00,74.14,74.16,73.96,74.02,152700.0,74.14,74.16,73.96,74.02,152700.0
2007-10-22 09:35:00,74.01,74.27,74.0,74.24,169300.0,74.01,74.27,74.0,74.24,169300.0
2007-10-22 09:40:00,74.24,74.32,74.17,74.25,467800.0,74.24,74.32,74.17,74.25,467800.0
2007-10-22 09:45:00,74.23,74.28,74.12,74.26,221000.0,74.23,74.28,74.12,74.26,221000.0
2007-10-22 09:50:00,74.26,74.46,74.25,74.41,188700.0,74.26,74.46,74.25,74.41,188700.0
2007-10-22 09:55:00,74.41,74.49,74.34,74.36,130000.0,74.41,74.49,74.34,74.36,130000.0
2007-10-22 10:00:00,74.38,74.42,74.27,74.32,84500.0,74.38,74.42,74.27,74.32,84500.0
2007-10-22 10:05:00,74.3,74.33,74.26,74.31,61600.0,74.3,74.33,74.26,74.31,61600.0
2007-10-22 10:10:00,74.29,74.48,74.26,74.42,67100.0,74.29,74.48,74.26,74.42,67100.0
2007-10-22 10:15:00,74.44,74.47,74.35,74.39,77800.0,74.44,74.47,74.35,74.39,77800.0
2007-10-22 10:20:00,74.39,74.39,74.3,74.34,87800.0,74.39,74.39,74.3,74.34,87800.0
2007-10-22 10:25:00,74.35,74.35,74.22,74.23,34800.0,74.35,74.35,74.22,74.23,34800.0
2007-10-22 10:30:00,74.22,74.35,74.2,74.32,58100.0,74.22,74.35,74.2,74.32,58100.0
2007-10-22 10:35:00,74.31,74.42,74.31,74.34,56200.0,74.31,74.42,74.31,74.34,56200.0
2007-10-22 10:40:00,74.36,74.36,74.13,74.17,210000.0,74.36,74.36,74.13,74.17,210000.0
2007-10-22 10:45:00,74.2,74.21,74.03,74.05,104500.0,74.2,74.21,74.03,74.05,104500.0
2007-10-22 10:50:00,74.03,74.08,73.96,73.99,492400.0,74.03,74.08,73.96,73.99,492400.0
2007-10-22 10:55:00,73.99,74.0,73.9,73.9,525700.0,73.99,74.0,73.9,73.9,525700.0
2007-10-22 11:00:00,73.91,74.06,73.9,74.03,100200.0,73.91,74.06,73.9,74.03,100200.0
2007-10-22 11:05:00,74.03,74.15,73.99,74.14,130000.0,74.03,74.15,73.99,74.14,130000.0
2007-10-22 11:10:00,74.13,74.18,74.07,74.12,52300.0,74.13,74.18,74.07,74.12,52300.0
2007-10-22 11:15:00,74.12,74.12,74.02,74.03,205200.0,74.12,74.12,74.02,74.03,205200.0
2007-10-22 11:20:00,74.03,74.15,74.02,74.13,70800.0,74.03,74.15,74.02,74.13,70800.0
2007-10-22 11:25:00,74.16,74.24,74.14,74.22,78200.0,74.16,74.24,74.14,74.22,78200.0
2007-10-22 11:30:00,74.22,74.3,74.19,74.24,94200.0,74.22,74.3,74.19,74.24,94200.0
2007-10-22 11:35:00,74.23,74.24,74.12,74.15,152500.0,74.23,74.24,74.12,74.15,152500.0
2007-10-22 11:40:00,74.15,74.17,74.1,74.1,52900.0,74.15,74.17,74.1,74.1,52900.0
2007-10-22 11:45:00,74.09,74.1,74.0,74.08,50000.0,74.09,74.1,74.0,74.08,50000.0
2007-10-22 11:50:00,74.11,74.23,74.03,74.2,70000.0,74.11,74.23,74.03,74.2,70000.0
2007-10-22 11:55:00,74.2,74.27,74.19,74.24,141500.0,74.2,74.27,74.19,74.24,141500.0
2007-10-22 12:00:00,74.24,74.25,74.12,74.13,77100.0,74.24,74.25,74.12,74.13,77100.0
2007-10-22 12:05:00,74.13,74.21,74.08,74.18,93700.0,74.13,74.21,74.08,74.18,93700.0
2007-10-22 12:10:00,74.18,74.18,74.08,74.09,77000.0,74.18,74.18,74.08,74.09,77000.0
2007-10-22 12:15:00,74.08,74.14,74.04,74.05,38300.0,74.08,74.14,74.04,74.05,38300.0
2007-10-22 12:20:00,74.06,74.07,73.94,73.99,104900.0,74.06,74.07,73.94,73.99,104900.0
2007-10-22 12:25:00,74.0,74.06,73.98,74.05,280400.0,74.0,74.06,73.98,74.05,280400.0
2007-10-22 12:30:00,74.05,74.28,74.05,74.28,156800.0,74.05,74.28,74.05,74.28,156800.0
2007-10-22 12:35:00,74.26,74.29,74.22,74.25,31900.0,74.26,74.29,74.22,74.25,31900.0
2007-10-22 12:40:00,74.25,74.32,74.23,74.29,34900.0,74.25,74.32,74.23,74.29,34900.0
2007-10-22 12:45:00,74.3,74.37,74.3,74.35,25200.0,74.3,74.37,74.3,74.35,25200.0
2007-10-22 12:50:00,74.35,74.47,74.34,74.45,28800.0,74.35,74.47,74.34,74.45,28800.0
2007-10-22 12:55:00,74.44,74.57,74.44,74.46,77300.0,74.44,74.57,74.44,74.46,77300.0
2007-10-22 13:00:00,74.46,74.69,74.46,74.68,126700.0,74.46,74.69,74.46,74.68,126700.0
2007-10-22 13:05:00,74.66,74.67,74.53,74.62,60100.0,74.66,74.67,74.53,74.62,60100.0
2007-10-22 13:10:00,74.62,74.63,74.57,74.59,45100.0,74.62,74.63,74.57,74.59,45100.0
2007-10-22 13:15:00,74.58,74.61,74.55,74.58,20000.0,74.58,74.61,74.55,74.58,20000.0
2007-10-22 13:20:00,74.57,74.66,74.55,74.6,35800.0,74.57,74.66,74.55,74.6,35800.0
2007-10-22 13:25:00,74.6,74.77,74.6,74.75,84900.0,74.6,74.77,74.6,74.75,84900.0
2007-10-22 13:30:00,74.74,74.77,74.72,74.77,207600.0,74.74,74.77,74.72,74.77,207600.0
2007-10-22 13:35:00,74.77,74.77,74.73,74.74,107600.0,74.77,74.77,74.73,74.74,107600.0
2007-10-22 13:40:00,74.74,74.75,74.58,74.59,63700.0,74.74,74.75,74.58,74.59,63700.0
2007-10-22 13:45:00,74.58,74.66,74.58,74.65,25600.0,74.58,74.66,74.58,74.65,25600.0
2007-10-22 13:50:00,74.65,74.66,74.53,74.53,13100.0,74.65,74.66,74.53,74.53,13100.0
2007-10-22 13:55:00,74.55,74.59,74.52,74.53,19800.0,74.55,74.59,74.52,74.53,19800.0
2007-10-22 14:00:00,74.54,74.57,74.54,74.55,29600.0,74.54,74.57,74.54,74.55,29600.0
2007-10-22 14:05:00,74.57,74.64,74.55,74.61,134900.0,74.57,74.64,74.55,74.61,134900.0
2007-10-22 14:10:00,74.61,74.61,74.59,74.6,5600.0,74.61,74.61,74.59,74.6,5600.0
2007-10-22 14:15:00,74.61,74.64,74.58,74.64,21200.0,74.61,74.64,74.58,74.64,21200.0
2007-10-22 14:20:00,74.63,74.66,74.63,74.64,16300.0,74.63,74.66,74.63,74.64,16300.0
2007-10-22 14:25:00,74.64,74.68,74.6,74.6,17800.0,74.64,74.68,74.6,74.6,17800.0
2007-10-22 14:30:00,74.61,74.63,74.59,74.6,8500.0,74.61,74.63,74.59,74.6,8500.0
2007-10-22 14:35:00,74.58,74.58,74.42,74.47,62800.0,74.58,74.58,74.42,74.47,62800.0
2007-10-22 14:40:00,74.46,74.53,74.41,74.49,16200.0,74.46,74.53,74.41,74.49,16200.0
2007-10-22 14:45:00,74.49,74.57,74.48,74.55,12000.0,74.49,74.57,74.48,74.55,12000.0
2007-10-22 14:50:00,74.55,74.55,74.45,74.47,12100.0,74.55,74.55,74.45,74.47,12100.0
2007-10-22 14:55:00,74.47,74.49,74.46,74.49,11400.0,74.47,74.49,74.46,74.49,11400.0
2007-10-22 15:00:00,74.49,74.51,74.47,74.48,11600.0,74.49,74.51,74.47,74.48,11600.0
2007-10-22 15:05:00,74.47,74.52,74.47,74.52,22600.0,74.47,74.52,74.47,74.52,22600.0
2007-10-22 15:10:00,74.52,74.54,74.51,74.51,21200.0,74.52,74.54,74.51,74.51,21200.0
2007-10-22 15:15:00,74.51,74.53,74.47,74.47,35500.0,74.51,74.53,74.47,74.47,35500.0
2007-10-22 15:20:00,74.49,74.49,74.47,74.48,4000.0,74.49,74.49,74.47,74.48,4000.0
2007-10-22 15:25:00,74.48,74.5,74.48,74.49,8300.0,74.48,74.5,74.48,74.49,8300.0
2007-10-22 15:30:00,74.49,74.53,74.48,74.5,38800.0,74.49,74.53,74.48,74.5,38800.0
2007-10-22 15:35:00,74.51,74.51,74.48,74.49,29200.0,74.51,74.51,74.48,74.49,29200.0
2007-10-22 15:40:00,74.5,74.53,74.5,74.53,24600.0,74.5,74.53,74.5,74.53,24600.0
2007-10-22 15:45:00,74.54,74.58,74.53,74.58,27200.0,74.54,74.58,74.53,74.58,27200.0
2007-10-22 15:50:00,74.58,74.61,74.56,74.61,41900.0,74.58,74.61,74.56,74.61,41900.0
2007-10-22 15:55:00,74.61,74.61,74.53,74.59,23000.0,74.61,74.61,74.53,74.59,23000.0
2007-10-22 16:00:00,74.6,74.62,74.51,74.59,900.0,74.6,74.62,74.51,74.59,900.0
2007-10-22 16:05:00,74.59,74.59,74.59,74.59,0.0,74.59,74.59,74.59,74.59,0.0
2007-10-22 16:10:00,74.58,74.6,74.58,74.6,39600.0,74.58,74.6,74.58,74.6,39600.0
2007-10-23 09:30:00,75.16,75.26,75.15,75.19,71900.0,75.16,75.26,75.15,75.19,71900.0
2007-10-23 09:35:00,75.18,75.21,75.08,75.11,91500.0,75.18,75.21,75.08,75.11,91500.0
2007-10-23 09:40:00,75.11,75.12,74.97,74.99,91600.0,75.11,75.12,74.97,74.99,91600.0
2007-10-23 09:45:00,74.97,74.99,74.89,74.97,29200.0,74.97,74.99,74.89,74.97,29200.0
2007-10-23 09:50:00,74.95,75.01,74.93,75.0,91700.0,74.95,75.01,74.93,75.0,91700.0
2007-10-23 09:55:00,75.01,75.04,74.95,74.95,57300.0,75.01,75.04,74.95,74.95,57300.0
2007-10-23 10:00:00,74.94,75.02,74.89,74.97,53500.0,74.94,75.02,74.89,74.97,53500.0
2007-10-23 10:05:00,74.98,75.11,74.98,75.08,131700.0,74.98,75.11,74.98,75.08,131700.0
2007-10-23 10:10:00,75.08,75.12,75.07,75.07,38200.0,75.08,75.12,75.07,75.07,38200.0
2007-10-23 10:15:00,75.11,75.16,75.07,75.09,38400.0,75.11,75.16,75.07,75.09,38400.0
2007-10-23 10:20:00,75.08,75.08,74.9,74.96,52400.0,75.08,75.08,74.9,74.96,52400.0
2007-10-23 10:25:00,74.93,74.98,74.91,74.95,15600.0,74.93,74.98,74.91,74.95,15600.0
2007-10-23 10:30:00,74.97,74.99,74.95,74.97,27100.0,74.97,74.99,74.95,74.97,27100.0
2007-10-23 10:35:00,74.97,74.98,74.88,74.9,32100.0,74.97,74.98,74.88,74.9,32100.0
2007-10-23 10:40:00,74.92,74.92,74.69,74.74,111500.0,74.92,74.92,74.69,74.74,111500.0
2007-10-23 10:45:00,74.74,74.75,74.68,74.74,108300.0,74.74,74.75,74.68,74.74,108300.0
2007-10-23 10:50:00,74.74,74.8,74.71,74.79,57700.0,74.74,74.8,74.71,74.79,57700.0
2007-10-23 10:55:00,74.78,74.78,74.63,74.72,158200.0,74.78,74.78,74.63,74.72,158200.0
2007-10-23 11:00:00,74.72,74.93,74.72,74.88,100700.0,74.72,74.93,74.72,74.88,100700.0
2007-10-23 11:05:00,74.88,74.96,74.83,74.86,94600.0,74.88,74.96,74.83,74.86,94600.0
2007-10-23 11:10:00,74.85,74.95,74.82,74.87,38600.0,74.85,74.95,74.82,74.87,38600.0
2007-10-23 11:15:00,74.85,74.92,74.85,74.88,39300.0,74.85,74.92,74.85,74.88,39300.0
2007-10-23 11:20:00,74.9,74.91,74.76,74.81,85900.0,74.9,74.91,74.76,74.81,85900.0
2007-10-23 11:25:00,74.81,74.84,74.7,74.79,70100.0,74.81,74.84,74.7,74.79,70100.0
2007-10-23 11:30:00,74.79,74.85,74.7,74.82,43000.0,74.79,74.85,74.7,74.82,43000.0
2007-10-23 11:35:00,74.83,74.96,74.83,74.94,45400.0,74.83,74.96,74.83,74.94,45400.0
2007-10-23 11:40:00,74.94,75.04,74.94,75.03,60800.0,74.94,75.04,74.94,75.03,60800.0
2007-10-23 11:45:00,75.05,75.09,75.02,75.02,92600.0,75.05,75.09,75.02,75.02,92600.0
2007-10-23 11:50:00,75.0,75.05,74.99,74.99,13900.0,75.0,75.05,74.99,74.99,13900.0
2007-10-23 11:55:00,74.99,75.01,74.92,74.96,41400.0,74.99,75.01,74.92,74.96,41400.0
2007-10-23 12:00:00,74.97,75.07,74.96,75.0,88300.0,74.97,75.07,74.96,75.0,88300.0
2007-10-23 12:05:00,75.01,75.01,74.95,74.95,17000.0,75.01,75.01,74.95,74.95,17000.0
2007-10-23 12:10:00,74.96,74.99,74.96,74.98,6300.0,74.96,74.99,74.96,74.98,6300.0
2007-10-23 12:15:00,74.98,74.98,74.85,74.91,33200.0,74.98,74.98,74.85,74.91,33200.0
2007-10-23 12:20:00,74.92,75.0,74.92,75.0,19000.0,74.92,75.0,74.92,75.0,19000.0
2007-10-23 12:25:00,74.98,75.0,74.91,74.91,4100.0,74.98,75.0,74.91,74.91,4100.0
2007-10-23 12:30:00,74.92,74.98,74.89,74.97,14300.0,74.92,74.98,74.89,74.97,14300.0
2007-10-23 12:35:00,74.96,75.02,74.95,74.96,18200.0,74.96,75.02,74.95,74.96,18200.0
2007-10-23 12:40:00,74.98,75.02,74.97,75.0,14900.0,74.98,75.02,74.97,75.0,14900.0
2007-10-23 12:45:00,75.0,75.06,74.96,75.04,33900.0,75.0,75.06,74.96,75.04,33900.0
2007-10-23 12:50:00,75.03,75.05,74.97,75.0,13100.0,75.03,75.05,74.97,75.0,13100.0
2007-10-23 12:55:00,75.01,75.01,74.94,74.99,6400.0,75.01,75.01,74.94,74.99,6400.0
2007-10-23 13:00:00,74.98,74.98,74.93,74.95,21000.0,74.98,74.98,74.93,74.95,21000.0
2007-10-23 13:05:00,74.95,75.02,74.94,75.01,10800.0,74.95,75.02,74.94,75.01,10800.0
2007-10-23 13:10:00,75.0,75.05,74.98,75.01,21100.0,75.0,75.05,74.98,75.01,21100.0
2007-10-23 13:15:00,75.02,75.1,75.02,75.05,12900.0,75.02,75.1,75.02,75.05,12900.0
2007-10-23 13:20:00,75.04,75.13,75.04,75.05,21900.0,75.04,75.13,75.04,75.05,21900.0
2007-10-23 13:25:00,75.06,75.1,75.05,75.06,5100.0,75.06,75.1,75.05,75.06,5100.0
2007-10-23 13:30:00,75.05,75.06,75.02,75.04,7700.0,75.05,75.06,75.02,75.04,7700.0
2007-10-23 13:35:00,75.04,75.06,75.02,75.03,14000.0,75.04,75.06,75.02,75.03,14000.0
2007-10-23 13:40:00,75.03,75.03,75.0,75.03,13800.0,75.03,75.03,75.0,75.03,13800.0
2007-10-23 13:45:00,75.02,75.03,75.01,75.02,7100.0,75.02,75.03,75.01,75.02,7100.0
2007-10-23 13:50:00,75.02,75.02,75.0,75.01,7200.0,75.02,75.02,75.0,75.01,7200.0
2007-10-23 13:55:00,75.01,75.02,75.0,75.01,14500.0,75.01,75.02,75.0,75.01,14500.0
2007-10-23 14:00:00,75.01,75.04,75.0,75.03,21100.0,75.01,75.04,75.0,75.03,21100.0
2007-10-23 14:05:00,75.03,75.11,75.03,75.11,13800.0,75.03,75.11,75.03,75.11,13800.0
2007-10-23 14:10:00,75.11,75.14,75.1,75.1,29900.0,75.11,75.14,75.1,75.1,29900.0
2007-10-23 14:15:00,75.09,75.14,75.09,75.14,9700.0,75.09,75.14,75.09,75.14,9700.0
2007-10-23 14:20:00,75.12,75.16,75.11,75.16,25400.0,75.12,75.16,75.11,75.16,25400.0
2007-10-23 14:25:00,75.16,75.18,75.12,75.12,37100.0,75.16,75.18,75.12,75.12,37100.0
2007-10-23 14:30:00,75.14,75.16,75.13,75.15,6900.0,75.14,75.16,75.13,75.15,6900.0
2007-10-23 14:35:00,75.15,75.16,75.13,75.16,6300.0,75.15,75.16,75.13,75.16,6300.0
2007-10-23 14:40:00,75.16,75.16,75.13,75.16,12900.0,75.16,75.16,75.13,75.16,12900.0
2007-10-23 14:45:00,75.16,75.16,75.06,75.07,18700.0,75.16,75.16,75.06,75.07,18700.0
2007-10-23 14:50:00,75.08,75.08,75.07,75.07,7300.0,75.08,75.08,75.07,75.07,7300.0
2007-10-23 14:55:00,75.07,75.09,75.07,75.09,14100.0,75.07,75.09,75.07,75.09,14100.0
2007-10-23 15:00:00,75.08,75.1,75.08,75.1,6100.0,75.08,75.1,75.08,75.1,6100.0
2007-10-23 15:05:00,75.1,75.11,75.09,75.09,10300.0,75.1,75.11,75.09,75.09,10300.0
2007-10-23 15:10:00,75.1,75.11,75.07,75.07,21400.0,75.1,75.11,75.07,75.07,21400.0
2007-10-23 15:15:00,75.08,75.09,75.05,75.08,10100.0,75.08,75.09,75.05,75.08,10100.0
2007-10-23 15:20:00,75.08,75.11,75.08,75.11,5400.0,75.08,75.11,75.08,75.11,5400.0
2007-10-23 15:25:00,75.09,75.11,75.09,75.1,7400.0,75.09,75.11,75.09,75.1,7400.0
2007-10-23 15:30:00,75.1,75.14,75.1,75.13,9900.0,75.1,75.14,75.1,75.13,9900.0
2007-10-23 15:35:00,75.13,75.15,75.07,75.11,19700.0,75.13,75.15,75.07,75.11,19700.0
2007-10-23 15:40:00,75.12,75.17,75.12,75.15,9100.0,75.12,75.17,75.12,75.15,9100.0
2007-10-23 15:45:00,75.14,75.16,75.11,75.13,13000.0,75.14,75.16,75.11,75.13,13000.0
2007-10-23 15:50:00,75.13,75.16,75.13,75.14,31700.0,75.13,75.16,75.13,75.14,31700.0
2007-10-23 15:55:00,75.15,75.15,75.1,75.12,17800.0,75.15,75.15,75.1,75.12,17800.0
2007-10-23 16:00:00,75.13,75.13,75.1,75.11,13000.0,75.13,75.13,75.1,75.11,13000.0
2007-10-23 16:05:00,75.13,75.16,75.13,75.16,1900.0,75.13,75.16,75.13,75.16,1900.0
2007-10-23 16:10:00,75.15,75.16,75.14,75.15,400.0,75.15,75.16,75.14,75.15,400.0
2007-10-24 09:30:00,74.86,74.89,74.79,74.88,80000.0,74.86,74.89,74.79,74.88,80000.0
2007-10-24 09:35:00,74.89,74.91,74.82,74.89,38900.0,74.89,74.91,74.82,74.89,38900.0
2007-10-24 09:40:00,74.9,75.03,74.87,75.01,201100.0,74.9,75.03,74.87,75.01,201100.0
2007-10-24 09:45:00,75.01,75.06,74.97,74.98,185500.0,75.01,75.06,74.97,74.98,185500.0
2007-10-24 09:50:00,75.0,75.0,74.93,74.95,26900.0,75.0,75.0,74.93,74.95,26900.0
2007-10-24 09:55:00,74.97,74.98,74.89,74.95,70600.0,74.97,74.98,74.89,74.95,70600.0
2007-10-24 10:00:00,74.96,75.01,74.88,74.96,215300.0,74.96,75.01,74.88,74.96,215300.0
2007-10-24 10:05:00,74.95,75.02,74.94,74.94,65300.0,74.95,75.02,74.94,74.94,65300.0
2007-10-24 10:10:00,74.96,74.99,74.82,74.88,131500.0,74.96,74.99,74.82,74.88,131500.0
2007-10-24 10:15:00,74.87,74.91,74.82,74.85,95700.0,74.87,74.91,74.82,74.85,95700.0
2007-10-24 10:20:00,74.85,74.94,74.85,74.92,113800.0,74.85,74.94,74.85,74.92,113800.0
2007-10-24 10:25:00,74.92,74.93,74.85,74.88,27500.0,74.92,74.93,74.85,74.88,27500.0
2007-10-24 10:30:00,74.88,75.21,74.88,75.18,366200.0,74.88,75.21,74.88,75.18,366200.0
2007-10-24 10:35:00,75.15,75.21,75.09,75.1,190500.0,75.15,75.21,75.09,75.1,190500.0
2007-10-24 10:40:00,75.09,75.12,75.04,75.08,47200.0,75.09,75.12,75.04,75.08,47200.0
2007-10-24 10:45:00,75.08,75.16,75.03,75.09,130700.0,75.08,75.16,75.03,75.09,130700.0
2007-10-24 10:50:00,75.08,75.13,75.04,75.07,225900.0,75.08,75.13,75.04,75.07,225900.0
2007-10-24 10:55:00,75.07,75.09,74.96,74.98,88100.0,75.07,75.09,74.96,74.98,88100.0
2007-10-24 11:00:00,74.99,75.03,74.97,75.01,36300.0,74.99,75.03,74.97,75.01,36300.0
2007-10-24 11:05:00,75.01,75.01,74.89,74.97,98900.0,75.01,75.01,74.89,74.97,98900.0
2007-10-24 11:10:00,74.99,75.03,74.93,74.98,65300.0,74.99,75.03,74.93,74.98,65300.0
2007-10-24 11:15:00,74.98,74.98,74.82,74.84,101200.0,74.98,74.98,74.82,74.84,101200.0
2007-10-24 11:20:00,74.83,75.03,74.83,74.99,149000.0,74.83,75.03,74.83,74.99,149000.0
2007-10-24 11:25:00,74.99,75.02,74.94,74.99,39400.0,74.99,75.02,74.94,74.99,39400.0
2007-10-24 11:30:00,75.0,75.01,74.93,74.98,38500.0,75.0,75.01,74.93,74.98,38500.0
2007-10-24 11:35:00,74.98,75.11,74.96,75.08,60700.0,74.98,75.11,74.96,75.08,60700.0
2007-10-24 11:40:00,75.1,75.1,75.04,75.05,18600.0,75.1,75.1,75.04,75.05,18600.0
2007-10-24 11:45:00,75.04,75.04,74.96,75.0,36800.0,75.04,75.04,74.96,75.0,36800.0
2007-10-24 11:50:00,75.01,75.08,75.01,75.06,26900.0,75.01,75.08,75.01,75.06,26900.0
2007-10-24 11:55:00,75.06,75.11,75.04,75.09,14000.0,75.06,75.11,75.04,75.09,14000.0
2007-10-24 12:00:00,75.08,75.09,75.05,75.08,13500.0,75.08,75.09,75.05,75.08,13500.0
2007-10-24 12:05:00,75.08,75.13,75.06,75.11,45200.0,75.08,75.13,75.06,75.11,45200.0
2007-10-24 12:10:00,75.11,75.33,75.11,75.26,127200.0,75.11,75.33,75.11,75.26,127200.0
2007-10-24 12:15:00,75.27,75.28,75.18,75.2,50100.0,75.27,75.28,75.18,75.2,50100.0
2007-10-24 12:20:00,75.21,75.22,75.18,75.18,22100.0,75.21,75.22,75.18,75.18,22100.0
2007-10-24 12:25:00,75.17,75.24,75.17,75.21,24400.0,75.17,75.24,75.17,75.21,24400.0
2007-10-24 12:30:00,75.21,75.27,75.2,75.26,41400.0,75.21,75.27,75.2,75.26,41400.0
2007-10-24 12:35:00,75.25,75.28,75.2,75.25,45600.0,75.25,75.28,75.2,75.25,45600.0
2007-10-24 12:40:00,75.24,75.34,75.22,75.3,240000.0,75.24,75.34,75.22,75.3,240000.0
2007-10-24 12:45:00,75.3,75.47,75.3,75.44,88200.0,75.3,75.47,75.3,75.44,88200.0
2007-10-24 12:50:00,75.44,75.46,75.3,75.34,121600.0,75.44,75.46,75.3,75.34,121600.0
2007-10-24 12:55:00,75.33,75.42,75.33,75.35,42100.0,75.33,75.42,75.33,75.35,42100.0
2007-10-24 13:00:00,75.35,75.35,75.23,75.24,58100.0,75.35,75.35,75.23,75.24,58100.0
2007-10-24 13:05:00,75.24,75.34,75.24,75.28,132500.0,75.24,75.34,75.24,75.28,132500.0
2007-10-24 13:10:00,75.29,75.3,75.25,75.28,46500.0,75.29,75.3,75.25,75.28,46500.0
2007-10-24 13:15:00,75.28,75.29,75.21,75.24,62400.0,75.28,75.29,75.21,75.24,62400.0
2007-10-24 13:20:00,75.25,75.31,75.23,75.31,27400.0,75.25,75.31,75.23,75.31,27400.0
2007-10-24 13:25:00,75.31,75.38,75.27,75.36,42800.0,75.31,75.38,75.27,75.36,42800.0
2007-10-24 13:30:00,75.34,75.36,75.32,75.36,10900.0,75.34,75.36,75.32,75.36,10900.0
2007-10-24 13:35:00,75.35,75.36,75.32,75.34,11400.0,75.35,75.36,75.32,75.34,11400.0
2007-10-24 13:40:00,75.34,75.38,75.33,75.35,28300.0,75.34,75.38,75.33,75.35,28300.0
2007-10-24 13:45:00,75.33,75.36,75.33,75.36,9500.0,75.33,75.36,75.33,75.36,9500.0
2007-10-24 13:50:00,75.34,75.36,75.32,75.32,16000.0,75.34,75.36,75.32,75.32,16000.0
2007-10-24 13:55:00,75.32,75.33,75.27,75.28,18200.0,75.32,75.33,75.27,75.28,18200.0
2007-10-24 14:00:00,75.29,75.35,75.22,75.34,111600.0,75.29,75.35,75.22,75.34,111600.0
2007-10-24 14:05:00,75.33,75.33,75.24,75.27,38400.0,75.33,75.33,75.24,75.27,38400.0
2007-10-24 14:10:00,75.27,75.35,75.27,75.32,136300.0,75.27,75.35,75.27,75.32,136300.0
2007-10-24 14:15:00,75.33,75.34,75.3,75.3,12900.0,75.33,75.34,75.3,75.3,12900.0
2007-10-24 14:20:00,75.31,75.39,75.31,75.39,16100.0,75.31,75.39,75.31,75.39,16100.0
2007-10-24 14:25:00,75.38,75.4,75.32,75.35,27900.0,75.38,75.4,75.32,75.35,27900.0
2007-10-24 14:30:00,75.34,75.38,75.33,75.38,18000.0,75.34,75.38,75.33,75.38,18000.0
2007-10-24 14:35:00,75.39,75.39,75.35,75.35,8400.0,75.39,75.39,75.35,75.35,8400.0
2007-10-24 14:40:00,75.35,75.36,75.33,75.33,7800.0,75.35,75.36,75.33,75.33,7800.0
2007-10-24 14:45:00,75.33,75.36,75.33,75.35,7100.0,75.33,75.36,75.33,75.35,7100.0
2007-10-24 14:50:00,75.34,75.4,75.34,75.4,5300.0,75.34,75.4,75.34,75.4,5300.0
2007-10-24 14:55:00,75.39,75.46,75.39,75.44,21500.0,75.39,75.46,75.39,75.44,21500.0
2007-10-24 15:00:00,75.44,75.48,75.44,75.45,27700.0,75.44,75.48,75.44,75.45,27700.0
2007-10-24 15:05:00,75.45,75.46,75.42,75.45,19000.0,75.45,75.46,75.42,75.45,19000.0
2007-10-24 15:10:00,75.46,75.55,75.44,75.55,111800.0,75.46,75.55,75.44,75.55,111800.0
2007-10-24 15:15:00,75.55,75.55,75.49,75.52,27200.0,75.55,75.55,75.49,75.52,27200.0
2007-10-24 15:20:00,75.52,75.52,75.45,75.49,35200.0,75.52,75.52,75.45,75.49,35200.0
2007-10-24 15:25:00,75.49,75.55,75.47,75.52,37000.0,75.49,75.55,75.47,75.52,37000.0
2007-10-24 15:30:00,75.51,75.55,75.48,75.53,51300.0,75.51,75.55,75.48,75.53,51300.0
2007-10-24 15:35:00,75.53,75.55,75.47,75.49,37500.0,75.53,75.55,75.47,75.49,37500.0
2007-10-24 15:40:00,75.48,75.53,75.47,75.53,27800.0,75.48,75.53,75.47,75.53,27800.0
2007-10-24 15:45:00,75.52,75.53,75.5,75.52,18500.0,75.52,75.53,75.5,75.52,18500.0
2007-10-24 15:50:00,75.53,75.54,75.51,75.53,21100.0,75.53,75.54,75.51,75.53,21100.0
2007-10-24 15:55:00,75.53,75.59,75.5,75.56,38200.0,75.53,75.59,75.5,75.56,38200.0
2007-10-24 16:00:00,75.56,75.57,75.54,75.56,5400.0,75.56,75.57,75.54,75.56,5400.0
2007-10-24 16:05:00,75.57,75.57,75.57,75.57,100.0,75.57,75.57,75.57,75.57,100.0
2007-10-24 16:10:00,75.57,75.57,75.57,75.57,0.0,75.57,75.57,75.57,75.57,0.0
2007-10-25 09:30:00,76.06,76.1,75.96,76.0,90600.0,76.06,76.1,75.96,76.0,90600.0
2007-10-25 09:35:00,75.98,76.04,75.96,75.96,220200.0,75.98,76.04,75.96,75.96,220200.0
2007-10-25 09:40:00,75.99,76.04,75.95,75.97,717600.0,75.99,76.04,75.95,75.97,717600.0
2007-10-25 09:45:00,75.98,76.01,75.96,75.96,405200.0,75.98,76.01,75.96,75.96,405200.0
2007-10-25 09:50:00,75.96,75.97,75.86,75.9,92800.0,75.96,75.97,75.86,75.9,92800.0
2007-10-25 09:55:00,75.88,75.92,75.87,75.89,56000.0,75.88,75.92,75.87,75.89,56000.0
2007-10-25 10:00:00,75.89,75.92,75.06,75.86,78000.0,75.89,75.92,75.06,75.86,78000.0
2007-10-25 10:05:00,75.86,75.93,75.83,75.85,70000.0,75.86,75.93,75.83,75.85,70000.0
2007-10-25 10:10:00,75.85,75.93,75.85,75.93,112000.0,75.85,75.93,75.85,75.93,112000.0
2007-10-25 10:15:00,75.94,75.98,75.91,75.93,102800.0,75.94,75.98,75.91,75.93,102800.0
2007-10-25 10:20:00,75.93,76.0,75.91,75.99,130600.0,75.93,76.0,75.91,75.99,130600.0
2007-10-25 10:25:00,76.0,76.0,75.07,75.82,139800.0,76.0,76.0,75.07,75.82,139800.0
2007-10-25 10:30:00,75.82,75.82,75.72,75.79,56800.0,75.82,75.82,75.72,75.79,56800.0
2007-10-25 10:35:00,75.77,75.85,75.77,75.82,116100.0,75.77,75.85,75.77,75.82,116100.0
2007-10-25 10:40:00,75.82,75.87,75.78,75.86,69400.0,75.82,75.87,75.78,75.86,69400.0
2007-10-25 10:45:00,75.84,75.88,75.78,75.85,188400.0,75.84,75.88,75.78,75.85,188400.0
2007-10-25 10:50:00,75.84,75.93,75.83,75.88,78400.0,75.84,75.93,75.83,75.88,78400.0
2007-10-25 10:55:00,75.89,75.91,75.88,75.89,52800.0,75.89,75.91,75.88,75.89,52800.0
2007-10-25 11:00:00,75.89,75.94,75.86,75.86,94400.0,75.89,75.94,75.86,75.86,94400.0
2007-10-25 11:05:00,75.85,75.9,75.81,75.85,66200.0,75.85,75.9,75.81,75.85,66200.0
2007-10-25 11:10:00,75.87,75.89,75.83,75.84,28300.0,75.87,75.89,75.83,75.84,28300.0
2007-10-25 11:15:00,75.85,75.86,75.76,75.84,26000.0,75.85,75.86,75.76,75.84,26000.0
2007-10-25 11:20:00,75.85,75.88,75.79,75.88,15700.0,75.85,75.88,75.79,75.88,15700.0
2007-10-25 11:25:00,75.87,75.89,75.83,75.87,145700.0,75.87,75.89,75.83,75.87,145700.0
2007-10-25 11:30:00,75.87,75.97,75.87,75.94,113300.0,75.87,75.97,75.87,75.94,113300.0
2007-10-25 11:35:00,75.94,75.95,75.89,75.9,62900.0,75.94,75.95,75.89,75.9,62900.0
2007-10-25 11:40:00,75.91,75.93,75.88,75.93,23300.0,75.91,75.93,75.88,75.93,23300.0
2007-10-25 11:45:00,75.93,75.95,75.92,75.95,23000.0,75.93,75.95,75.92,75.95,23000.0
2007-10-25 11:50:00,75.94,75.95,75.9,75.95,49200.0,75.94,75.95,75.9,75.95,49200.0
2007-10-25 11:55:00,75.94,75.95,75.9,75.9,65400.0,75.94,75.95,75.9,75.9,65400.0
2007-10-25 12:00:00,75.9,75.95,75.8,75.83,29200.0,75.9,75.95,75.8,75.83,29200.0
2007-10-25 12:05:00,75.82,75.85,75.79,75.82,13400.0,75.82,75.85,75.79,75.82,13400.0
2007-10-25 12:10:00,75.85,75.89,75.79,75.87,119600.0,75.85,75.89,75.79,75.87,119600.0
2007-10-25 12:15:00,75.88,75.94,75.87,75.89,41000.0,75.88,75.94,75.87,75.89,41000.0
2007-10-25 12:20:00,75.88,75.94,75.85,75.94,41300.0,75.88,75.94,75.85,75.94,41300.0
2007-10-25 12:25:00,75.93,75.95,75.9,75.92,16100.0,75.93,75.95,75.9,75.92,16100.0
2007-10-25 12:30:00,75.93,75.93,75.83,75.87,27200.0,75.93,75.93,75.83,75.87,27200.0
2007-10-25 12:35:00,75.86,75.92,75.86,75.92,10400.0,75.86,75.92,75.86,75.92,10400.0
2007-10-25 12:40:00,75.92,75.92,75.88,75.89,50000.0,75.92,75.92,75.88,75.89,50000.0
2007-10-25 12:45:00,75.89,75.91,75.89,75.9,16600.0,75.89,75.91,75.89,75.9,16600.0
2007-10-25 12:50:00,75.91,75.93,75.89,75.91,65200.0,75.91,75.93,75.89,75.91,65200.0
2007-10-25 12:55:00,75.91,75.91,75.88,75.89,18100.0,75.91,75.91,75.88,75.89,18100.0
2007-10-25 13:00:00,75.9,75.96,75.9,75.94,28600.0,75.9,75.96,75.9,75.94,28600.0
2007-10-25 13:05:00,75.95,75.95,75.85,75.85,56100.0,75.95,75.95,75.85,75.85,56100.0
2007-10-25 13:10:00,75.85,75.86,75.8,75.8,40600.0,75.85,75.86,75.8,75.8,40600.0
2007-10-25 13:15:00,75.79,75.85,75.75,75.79,60200.0,75.79,75.85,75.75,75.79,60200.0
2007-10-25 13:20:00,75.78,75.8,75.66,75.8,94000.0,75.78,75.8,75.66,75.8,94000.0
2007-10-25 13:25:00,75.8,76.62,75.77,75.92,124100.0,75.8,76.62,75.77,75.92,124100.0
2007-10-25 13:30:00,75.92,75.93,75.87,75.89,46900.0,75.92,75.93,75.87,75.89,46900.0
2007-10-25 13:35:00,75.88,75.92,75.88,75.88,47200.0,75.88,75.92,75.88,75.88,47200.0
2007-10-25 13:40:00,75.89,75.93,75.88,75.93,18400.0,75.89,75.93,75.88,75.93,18400.0
2007-10-25 13:45:00,75.93,75.96,75.92,75.95,53000.0,75.93,75.96,75.92,75.95,53000.0
2007-10-25 13:50:00,75.94,75.95,75.92,75.94,40800.0,75.94,75.95,75.92,75.94,40800.0
2007-10-25 13:55:00,75.93,75.97,75.93,75.95,22400.0,75.93,75.97,75.93,75.95,22400.0
2007-10-25 14:00:00,75.96,75.96,75.91,75.93,11300.0,75.96,75.96,75.91,75.93,11300.0
2007-10-25 14:05:00,75.94,75.95,75.94,75.95,20200.0,75.94,75.95,75.94,75.95,20200.0
2007-10-25 14:10:00,75.94,75.96,75.94,75.94,31700.0,75.94,75.96,75.94,75.94,31700.0
2007-10-25 14:15:00,75.95,75.95,75.91,75.92,39800.0,75.95,75.95,75.91,75.92,39800.0
2007-10-25 14:20:00,75.93,75.99,75.91,75.99,32600.0,75.93,75.99,75.91,75.99,32600.0
2007-10-25 14:25:00,75.98,75.99,75.96,75.98,11300.0,75.98,75.99,75.96,75.98,11300.0
2007-10-25 14:30:00,75.98,76.0,75.95,76.0,118800.0,75.98,76.0,75.95,76.0,118800.0
2007-10-25 14:35:00,76.0,76.06,76.0,76.04,151100.0,76.0,76.06,76.0,76.04,151100.0
2007-10-25 14:40:00,76.03,76.04,75.98,75.98,27200.0,76.03,76.04,75.98,75.98,27200.0
2007-10-25 14:45:00,75.97,76.02,75.97,76.02,7100.0,75.97,76.02,75.97,76.02,7100.0
2007-10-25 14:50:00,76.01,76.06,76.0,76.02,30100.0,76.01,76.06,76.0,76.02,30100.0
2007-10-25 14:55:00,76.02,76.04,76.0,76.01,30300.0,76.02,76.04,76.0,76.01,30300.0
2007-10-25 15:00:00,76.0,76.0,75.96,75.98,33100.0,76.0,76.0,75.96,75.98,33100.0
2007-10-25 15:05:00,75.97,75.99,75.95,75.98,31500.0,75.97,75.99,75.95,75.98,31500.0
2007-10-25 15:10:00,75.99,75.99,75.98,75.99,11800.0,75.99,75.99,75.98,75.99,11800.0
2007-10-25 15:15:00,75.99,76.02,75.97,76.0,49400.0,75.99,76.02,75.97,76.0,49400.0
2007-10-25 15:20:00,76.0,76.02,75.99,76.01,17000.0,76.0,76.02,75.99,76.01,17000.0
2007-10-25 15:25:00,76.01,76.02,75.98,76.01,46300.0,76.01,76.02,75.98,76.01,46300.0
2007-10-25 15:30:00,76.02,76.02,76.0,76.0,23400.0,76.02,76.02,76.0,76.0,23400.0
2007-10-25 15:35:00,76.02,76.02,75.99,76.01,40800.0,76.02,76.02,75.99,76.01,40800.0
2007-10-25 15:40:00,76.01,76.03,75.99,76.01,50800.0,76.01,76.03,75.99,76.01,50800.0
2007-10-25 15:45:00,76.01,76.04,76.01,76.03,53400.0,76.01,76.04,76.01,76.03,53400.0
2007-10-25 15:50:00,76.02,76.05,76.02,76.04,18500.0,76.02,76.05,76.02,76.04,18500.0
2007-10-25 15:55:00,76.04,76.06,75.97,76.01,41800.0,76.04,76.06,75.97,76.01,41800.0
2007-10-25 16:00:00,76.05,76.1,76.01,76.1,13600.0,76.05,76.1,76.01,76.1,13600.0
2007-10-25 16:05:00,76.02,76.02,76.0,76.0,5800.0,76.02,76.02,76.0,76.0,5800.0
2007-10-25 16:10:00,76.07,76.07,76.07,76.07,100.0,76.07,76.07,76.07,76.07,100.0
2007-10-26 09:30:00,76.92,77.07,76.89,76.97,311600.0,76.92,77.07,76.89,76.97,311600.0
2007-10-26 09:35:00,76.98,76.98,76.85,76.86,121700.0,76.98,76.98,76.85,76.86,121700.0
2007-10-26 09:40:00,76.85,76.94,76.85,76.93,70500.0,76.85,76.94,76.85,76.93,70500.0
2007-10-26 09:45:00,76.94,77.04,76.94,77.03,36100.0,76.94,77.04,76.94,77.03,36100.0
2007-10-26 09:50:00,77.04,77.23,77.0,77.17,363200.0,77.04,77.23,77.0,77.17,363200.0
2007-10-26 09:55:00,77.15,77.18,77.1,77.13,38200.0,77.15,77.18,77.1,77.13,38200.0
2007-10-26 10:00:00,77.14,77.14,77.0,77.0,56800.0,77.14,77.14,77.0,77.0,56800.0
2007-10-26 10:05:00,77.02,77.07,76.97,77.02,72200.0,77.02,77.07,76.97,77.02,72200.0
2007-10-26 10:10:00,77.02,77.08,76.97,77.04,30400.0,77.02,77.08,76.97,77.04,30400.0
2007-10-26 10:15:00,77.04,77.07,77.0,77.01,33000.0,77.04,77.07,77.0,77.01,33000.0
2007-10-26 10:20:00,77.02,77.11,77.01,77.04,66000.0,77.02,77.11,77.01,77.04,66000.0
2007-10-26 10:25:00,77.02,77.06,76.98,77.04,49400.0,77.02,77.06,76.98,77.04,49400.0
2007-10-26 10:30:00,77.05,77.07,76.98,76.99,16600.0,77.05,77.07,76.98,76.99,16600.0
2007-10-26 10:35:00,77.0,77.01,76.88,76.89,54700.0,77.0,77.01,76.88,76.89,54700.0
2007-10-26 10:40:00,76.88,76.97,76.82,76.94,110600.0,76.88,76.97,76.82,76.94,110600.0
2007-10-26 10:45:00,76.93,77.02,76.92,77.02,47400.0,76.93,77.02,76.92,77.02,47400.0
2007-10-26 10:50:00,77.04,77.07,76.99,77.02,115800.0,77.04,77.07,76.99,77.02,115800.0
2007-10-26 10:55:00,77.03,77.11,77.02,77.09,250300.0,77.03,77.11,77.02,77.09,250300.0
2007-10-26 11:00:00,77.09,77.12,77.05,77.07,55000.0,77.09,77.12,77.05,77.07,55000.0
2007-10-26 11:05:00,77.07,77.07,76.96,77.0,73700.0,77.07,77.07,76.96,77.0,73700.0
2007-10-26 11:10:00,77.0,77.02,76.96,76.96,29400.0,77.0,77.02,76.96,76.96,29400.0
2007-10-26 11:15:00,76.97,76.97,76.91,76.96,16700.0,76.97,76.97,76.91,76.96,16700.0
2007-10-26 11:20:00,76.97,77.01,76.92,76.96,27500.0,76.97,77.01,76.92,76.96,27500.0
2007-10-26 11:25:00,76.95,77.04,76.95,76.99,22700.0,76.95,77.04,76.95,76.99,22700.0
2007-10-26 11:30:00,77.0,77.06,77.0,77.04,23500.0,77.0,77.06,77.0,77.04,23500.0
2007-10-26 11:35:00,77.04,77.1,77.03,77.08,43500.0,77.04,77.1,77.03,77.08,43500.0
2007-10-26 11:40:00,77.08,77.14,77.06,77.12,53200.0,77.08,77.14,77.06,77.12,53200.0
2007-10-26 11:45:00,77.1,77.18,77.1,77.17,58600.0,77.1,77.18,77.1,77.17,58600.0
2007-10-26 11:50:00,77.16,77.21,77.12,77.14,132700.0,77.16,77.21,77.12,77.14,132700.0
2007-10-26 11:55:00,77.15,77.23,77.14,77.17,95000.0,77.15,77.23,77.14,77.17,95000.0
2007-10-26 12:00:00,77.17,77.27,77.17,77.23,110200.0,77.17,77.27,77.17,77.23,110200.0
2007-10-26 12:05:00,77.23,77.25,77.19,77.23,116800.0,77.23,77.25,77.19,77.23,116800.0
2007-10-26 12:10:00,77.24,77.36,77.24,77.33,132700.0,77.24,77.36,77.24,77.33,132700.0
2007-10-26 12:15:00,77.3,77.33,77.21,77.23,109900.0,77.3,77.33,77.21,77.23,109900.0
2007-10-26 12:20:00,77.24,77.27,77.16,77.21,199100.0,77.24,77.27,77.16,77.21,199100.0
2007-10-26 12:25:00,77.22,77.22,77.0,77.1,188300.0,77.22,77.22,77.0,77.1,188300.0
2007-10-26 12:30:00,77.07,77.09,77.0,77.05,674700.0,77.07,77.09,77.0,77.05,674700.0
2007-10-26 12:35:00,77.05,77.13,77.0,77.11,232500.0,77.05,77.13,77.0,77.11,232500.0
2007-10-26 12:40:00,77.11,77.18,77.09,77.14,125200.0,77.11,77.18,77.09,77.14,125200.0
2007-10-26 12:45:00,77.15,77.2,77.13,77.15,70300.0,77.15,77.2,77.13,77.15,70300.0
2007-10-26 12:50:00,77.14,77.14,77.08,77.09,105800.0,77.14,77.14,77.08,77.09,105800.0
2007-10-26 12:55:00,77.1,77.21,77.1,77.18,104200.0,77.1,77.21,77.1,77.18,104200.0
2007-10-26 13:00:00,77.19,77.26,77.18,77.25,60400.0,77.19,77.26,77.18,77.25,60400.0
2007-10-26 13:05:00,77.25,77.25,77.18,77.2,49700.0,77.25,77.25,77.18,77.2,49700.0
2007-10-26 13:10:00,77.19,77.19,77.1,77.17,60900.0,77.19,77.19,77.1,77.17,60900.0
2007-10-26 13:15:00,77.18,77.3,77.16,77.3,67100.0,77.18,77.3,77.16,77.3,67100.0
2007-10-26 13:20:00,77.31,77.45,77.3,77.43,181200.0,77.31,77.45,77.3,77.43,181200.0
2007-10-26 13:25:00,77.43,77.58,77.4,77.56,135800.0,77.43,77.58,77.4,77.56,135800.0
2007-10-26 13:30:00,77.56,77.58,77.45,77.49,136000.0,77.56,77.58,77.45,77.49,136000.0
2007-10-26 13:35:00,77.49,77.49,77.43,77.48,13200.0,77.49,77.49,77.43,77.48,13200.0
2007-10-26 13:40:00,77.49,77.54,77.48,77.54,29800.0,77.49,77.54,77.48,77.54,29800.0
2007-10-26 13:45:00,77.55,77.65,77.55,77.6,43700.0,77.55,77.65,77.55,77.6,43700.0
2007-10-26 13:50:00,77.61,77.74,77.61,77.71,75900.0,77.61,77.74,77.61,77.71,75900.0
2007-10-26 13:55:00,77.69,77.69,77.61,77.63,63100.0,77.69,77.69,77.61,77.63,63100.0
2007-10-26 14:00:00,77.64,77.64,77.56,77.57,67700.0,77.64,77.64,77.56,77.57,67700.0
2007-10-26 14:05:00,77.57,77.63,77.55,77.59,47400.0,77.57,77.63,77.55,77.59,47400.0
2007-10-26 14:10:00,77.6,77.61,77.54,77.54,30300.0,77.6,77.61,77.54,77.54,30300.0
2007-10-26 14:15:00,77.54,77.55,77.49,77.49,41400.0,77.54,77.55,77.49,77.49,41400.0
2007-10-26 14:20:00,77.5,77.56,77.5,77.54,28900.0,77.5,77.56,77.5,77.54,28900.0
2007-10-26 14:25:00,77.54,77.61,77.54,77.58,56900.0,77.54,77.61,77.54,77.58,56900.0
2007-10-26 14:30:00,77.59,77.59,77.51,77.54,47400.0,77.59,77.59,77.51,77.54,47400.0
2007-10-26 14:35:00,77.53,77.64,77.53,77.62,83900.0,77.53,77.64,77.53,77.62,83900.0
2007-10-26 14:40:00,77.62,77.65,77.58,77.63,30500.0,77.62,77.65,77.58,77.63,30500.0
2007-10-26 14:45:00,77.62,77.63,77.6,77.6,15100.0,77.62,77.63,77.6,77.6,15100.0
2007-10-26 14:50:00,77.59,77.6,77.57,77.57,38500.0,77.59,77.6,77.57,77.57,38500.0
2007-10-26 14:55:00,77.57,77.57,77.52,77.52,34600.0,77.57,77.57,77.52,77.52,34600.0
2007-10-26 15:00:00,77.53,77.55,77.5,77.52,29100.0,77.53,77.55,77.5,77.52,29100.0
2007-10-26 15:05:00,77.53,77.58,77.52,77.58,42900.0,77.53,77.58,77.52,77.58,42900.0
2007-10-26 15:10:00,77.58,77.59,77.52,77.54,59400.0,77.58,77.59,77.52,77.54,59400.0
2007-10-26 15:15:00,77.53,77.53,77.51,77.52,22000.0,77.53,77.53,77.51,77.52,22000.0
2007-10-26 15:20:00,77.53,77.55,77.51,77.54,35100.0,77.53,77.55,77.51,77.54,35100.0
2007-10-26 15:25:00,77.54,77.61,77.54,77.61,39100.0,77.54,77.61,77.54,77.61,39100.0
2007-10-26 15:30:00,77.61,77.61,77.57,77.59,20100.0,77.61,77.61,77.57,77.59,20100.0
2007-10-26 15:35:00,77.58,77.65,77.58,77.62,71800.0,77.58,77.65,77.58,77.62,71800.0
2007-10-26 15:40:00,77.62,77.68,77.61,77.67,99900.0,77.62,77.68,77.61,77.67,99900.0
2007-10-26 15:45:00,77.67,77.68,77.63,77.64,59200.0,77.67,77.68,77.63,77.64,59200.0
2007-10-26 15:50:00,77.64,77.65,77.61,77.64,69700.0,77.64,77.65,77.61,77.64,69700.0
2007-10-26 15:55:00,77.64,77.66,77.6,77.61,77500.0,77.64,77.66,77.6,77.61,77500.0
2007-10-26 16:00:00,77.62,77.68,77.62,77.66,12800.0,77.62,77.68,77.62,77.66,12800.0
2007-10-26 16:05:00,77.66,77.68,77.65,77.65,8600.0,77.66,77.68,77.65,77.65,8600.0
2007-10-26 16:10:00,77.65,77.67,77.64,77.67,1000.0,77.65,77.67,77.64,77.67,1000.0
2007-10-29 09:30:00,78.08,78.15,78.05,78.12,91200.0,78.08,78.15,78.05,78.12,91200.0
2007-10-29 09:35:00,78.12,78.22,78.11,78.17,144300.0,78.12,78.22,78.11,78.17,144300.0
2007-10-29 09:40:00,78.17,78.2,78.14,78.17,65300.0,78.17,78.2,78.14,78.17,65300.0
2007-10-29 09:45:00,78.18,78.19,77.96,77.96,177800.0,78.18,78.19,77.96,77.96,177800.0
2007-10-29 09:50:00,77.97,77.99,77.82,77.91,583400.0,77.97,77.99,77.82,77.91,583400.0
2007-10-29 09:55:00,77.89,77.92,77.82,77.86,401300.0,77.89,77.92,77.82,77.86,401300.0
2007-10-29 10:00:00,77.85,77.9,77.82,77.9,136600.0,77.85,77.9,77.82,77.9,136600.0
2007-10-29 10:05:00,77.9,77.98,77.87,77.9,138100.0,77.9,77.98,77.87,77.9,138100.0
2007-10-29 10:10:00,77.91,78.05,77.9,78.01,84900.0,77.91,78.05,77.9,78.01,84900.0
2007-10-29 10:15:00,78.01,78.07,77.97,78.01,102800.0,78.01,78.07,77.97,78.01,102800.0
2007-10-29 10:20:00,78.04,78.06,77.99,78.05,215400.0,78.04,78.06,77.99,78.05,215400.0
2007-10-29 10:25:00,78.08,78.15,78.04,78.15,105700.0,78.08,78.15,78.04,78.15,105700.0
2007-10-29 10:30:00,78.15,78.17,77.92,78.02,115500.0,78.15,78.17,77.92,78.02,115500.0
2007-10-29 10:35:00,78.01,78.01,77.76,77.77,161400.0,78.01,78.01,77.76,77.77,161400.0
2007-10-29 10:40:00,77.77,77.84,77.65,77.76,235300.0,77.77,77.84,77.65,77.76,235300.0
2007-10-29 10:45:00,77.74,77.85,77.7,77.84,307200.0,77.74,77.85,77.7,77.84,307200.0
2007-10-29 10:50:00,77.84,77.88,77.77,77.77,233700.0,77.84,77.88,77.77,77.77,233700.0
2007-10-29 10:55:00,77.79,77.81,77.69,77.74,172200.0,77.79,77.81,77.69,77.74,172200.0
2007-10-29 11:00:00,77.76,77.8,77.7,77.78,80000.0,77.76,77.8,77.7,77.78,80000.0
2007-10-29 11:05:00,77.77,77.92,77.77,77.9,46700.0,77.77,77.92,77.77,77.9,46700.0
2007-10-29 11:10:00,77.92,77.96,77.9,77.93,42800.0,77.92,77.96,77.9,77.93,42800.0
2007-10-29 11:15:00,77.93,77.98,77.88,77.89,67400.0,77.93,77.98,77.88,77.89,67400.0
2007-10-29 11:20:00,77.9,78.07,77.9,78.03,95500.0,77.9,78.07,77.9,78.03,95500.0
2007-10-29 11:25:00,78.03,78.04,77.92,77.94,115800.0,78.03,78.04,77.92,77.94,115800.0
2007-10-29 11:30:00,77.95,77.98,77.93,77.97,19800.0,77.95,77.98,77.93,77.97,19800.0
2007-10-29 11:35:00,77.99,78.04,77.95,78.03,13500.0,77.99,78.04,77.95,78.03,13500.0
2007-10-29 11:40:00,78.03,78.03,77.92,78.0,33600.0,78.03,78.03,77.92,78.0,33600.0
2007-10-29 11:45:00,78.02,78.06,77.98,77.99,33700.0,78.02,78.06,77.98,77.99,33700.0
2007-10-29 11:50:00,77.97,78.09,77.93,78.09,47500.0,77.97,78.09,77.93,78.09,47500.0
2007-10-29 11:55:00,78.09,78.12,78.0,78.03,31600.0,78.09,78.12,78.0,78.03,31600.0
2007-10-29 12:00:00,78.04,78.09,77.98,78.01,34700.0,78.04,78.09,77.98,78.01,34700.0
2007-10-29 12:05:00,78.01,78.02,77.91,77.97,20000.0,78.01,78.02,77.91,77.97,20000.0
2007-10-29 12:10:00,77.96,77.96,77.86,77.91,28500.0,77.96,77.96,77.86,77.91,28500.0
2007-10-29 12:15:00,77.9,77.96,77.86,77.86,41500.0,77.9,77.96,77.86,77.86,41500.0
2007-10-29 12:20:00,77.87,77.87,77.8,77.86,53700.0,77.87,77.87,77.8,77.86,53700.0
2007-10-29 12:25:00,77.85,77.86,77.8,77.84,53700.0,77.85,77.86,77.8,77.84,53700.0
2007-10-29 12:30:00,77.84,77.84,77.7,77.72,133700.0,77.84,77.84,77.7,77.72,133700.0
2007-10-29 12:35:00,77.71,77.72,77.69,77.71,79800.0,77.71,77.72,77.69,77.71,79800.0
2007-10-29 12:40:00,77.72,77.85,77.72,77.81,41800.0,77.72,77.85,77.72,77.81,41800.0
2007-10-29 12:45:00,77.81,77.9,77.8,77.9,16300.0,77.81,77.9,77.8,77.9,16300.0
2007-10-29 12:50:00,77.9,77.93,77.89,77.91,32500.0,77.9,77.93,77.89,77.91,32500.0
2007-10-29 12:55:00,77.9,77.96,77.88,77.93,15200.0,77.9,77.96,77.88,77.93,15200.0
2007-10-29 13:00:00,77.92,77.95,77.9,77.93,12400.0,77.92,77.95,77.9,77.93,12400.0
2007-10-29 13:05:00,77.93,78.05,77.92,78.03,20500.0,77.93,78.05,77.92,78.03,20500.0
2007-10-29 13:10:00,78.03,78.04,77.98,78.0,36000.0,78.03,78.04,77.98,78.0,36000.0
2007-10-29 13:15:00,78.0,78.03,77.98,78.0,13700.0,78.0,78.03,77.98,78.0,13700.0
2007-10-29 13:20:00,78.02,78.06,78.0,78.01,77200.0,78.02,78.06,78.0,78.01,77200.0
2007-10-29 13:25:00,78.03,78.05,78.0,78.0,20600.0,78.03,78.05,78.0,78.0,20600.0
2007-10-29 13:30:00,78.0,78.01,77.93,77.96,20500.0,78.0,78.01,77.93,77.96,20500.0
2007-10-29 13:35:00,77.95,78.0,77.94,77.97,26500.0,77.95,78.0,77.94,77.97,26500.0
2007-10-29 13:40:00,77.99,77.99,77.94,77.94,14900.0,77.99,77.99,77.94,77.94,14900.0
2007-10-29 13:45:00,77.94,77.95,77.89,77.89,29600.0,77.94,77.95,77.89,77.89,29600.0
2007-10-29 13:50:00,77.89,77.93,77.88,77.92,7400.0,77.89,77.93,77.88,77.92,7400.0
2007-10-29 13:55:00,77.92,78.05,77.9,78.04,93600.0,77.92,78.05,77.9,78.04,93600.0
2007-10-29 14:00:00,78.04,78.07,77.97,78.06,206000.0,78.04,78.07,77.97,78.06,206000.0
2007-10-29 14:05:00,78.07,78.07,78.03,78.04,89000.0,78.07,78.07,78.03,78.04,89000.0
2007-10-29 14:10:00,78.05,78.06,78.02,78.05,17900.0,78.05,78.06,78.02,78.05,17900.0
2007-10-29 14:15:00,78.05,78.1,78.04,78.1,25000.0,78.05,78.1,78.04,78.1,25000.0
2007-10-29 14:20:00,78.1,78.16,78.08,78.16,61400.0,78.1,78.16,78.08,78.16,61400.0
2007-10-29 14:25:00,78.16,78.17,78.15,78.16,18000.0,78.16,78.17,78.15,78.16,18000.0
2007-10-29 14:30:00,78.16,78.17,78.15,78.16,14800.0,78.16,78.17,78.15,78.16,14800.0
2007-10-29 14:35:00,78.15,78.15,78.13,78.13,7100.0,78.15,78.15,78.13,78.13,7100.0
2007-10-29 14:40:00,78.14,78.14,78.11,78.14,12600.0,78.14,78.14,78.11,78.14,12600.0
2007-10-29 14:45:00,78.14,78.18,78.13,78.13,19800.0,78.14,78.18,78.13,78.13,19800.0
2007-10-29 14:50:00,78.13,78.14,78.12,78.13,12900.0,78.13,78.14,78.12,78.13,12900.0
2007-10-29 14:55:00,78.13,78.15,78.11,78.14,21100.0,78.13,78.15,78.11,78.14,21100.0
2007-10-29 15:00:00,78.15,78.24,78.14,78.22,35700.0,78.15,78.24,78.14,78.22,35700.0
2007-10-29 15:05:00,78.23,78.27,78.19,78.26,76900.0,78.23,78.27,78.19,78.26,76900.0
2007-10-29 15:10:00,78.27,78.28,78.24,78.24,35500.0,78.27,78.28,78.24,78.24,35500.0
2007-10-29 15:15:00,78.25,78.27,78.23,78.25,28600.0,78.25,78.27,78.23,78.25,28600.0
2007-10-29 15:20:00,78.24,78.25,78.18,78.2,27800.0,78.24,78.25,78.18,78.2,27800.0
2007-10-29 15:25:00,78.2,78.2,78.17,78.18,55700.0,78.2,78.2,78.17,78.18,55700.0
2007-10-29 15:30:00,78.18,78.2,78.16,78.18,60400.0,78.18,78.2,78.16,78.18,60400.0
2007-10-29 15:35:00,78.18,78.18,78.09,78.1,22600.0,78.18,78.18,78.09,78.1,22600.0
2007-10-29 15:40:00,78.09,78.12,78.06,78.12,46200.0,78.09,78.12,78.06,78.12,46200.0
2007-10-29 15:45:00,78.12,78.13,78.09,78.1,45500.0,78.12,78.13,78.09,78.1,45500.0
2007-10-29 15:50:00,78.1,78.11,78.07,78.1,28800.0,78.1,78.11,78.07,78.1,28800.0
2007-10-29 15:55:00,78.1,78.15,78.09,78.15,32100.0,78.1,78.15,78.09,78.15,32100.0
2007-10-29 16:00:00,78.13,78.16,78.11,78.11,1500.0,78.13,78.16,78.11,78.11,1500.0
2007-10-29 16:05:00,78.12,78.12,78.11,78.12,5600.0,78.12,78.12,78.11,78.12,5600.0
2007-10-29 16:10:00,78.13,78.13,78.11,78.11,300.0,78.13,78.13,78.11,78.11,300.0
2007-10-30 09:30:00,77.41,77.41,77.25,77.3,223900.0,77.41,77.41,77.25,77.3,223900.0
2007-10-30 09:35:00,77.3,77.33,77.13,77.21,187600.0,77.3,77.33,77.13,77.21,187600.0
2007-10-30 09:40:00,77.21,77.25,77.01,77.14,144300.0,77.21,77.25,77.01,77.14,144300.0
2007-10-30 09:45:00,77.13,77.25,77.11,77.23,76800.0,77.13,77.25,77.11,77.23,76800.0
2007-10-30 09:50:00,77.23,77.32,77.22,77.3,201500.0,77.23,77.32,77.22,77.3,201500.0
2007-10-30 09:55:00,77.3,77.44,77.3,77.44,247500.0,77.3,77.44,77.3,77.44,247500.0
2007-10-30 10:00:00,77.43,77.53,77.4,77.5,113900.0,77.43,77.53,77.4,77.5,113900.0
2007-10-30 10:05:00,77.5,77.53,77.44,77.46,33300.0,77.5,77.53,77.44,77.46,33300.0
2007-10-30 10:10:00,77.46,77.47,77.38,77.47,73500.0,77.46,77.47,77.38,77.47,73500.0
2007-10-30 10:15:00,77.45,77.5,77.43,77.48,34700.0,77.45,77.5,77.43,77.48,34700.0
2007-10-30 10:20:00,77.49,77.53,77.42,77.48,42900.0,77.49,77.53,77.42,77.48,42900.0
2007-10-30 10:25:00,77.5,77.5,77.35,77.44,53000.0,77.5,77.5,77.35,77.44,53000.0
2007-10-30 10:30:00,77.45,77.47,77.33,77.44,129600.0,77.45,77.47,77.33,77.44,129600.0
2007-10-30 10:35:00,77.43,77.59,77.42,77.58,34400.0,77.43,77.59,77.42,77.58,34400.0
2007-10-30 10:40:00,77.57,77.66,77.54,77.61,77800.0,77.57,77.66,77.54,77.61,77800.0
2007-10-30 10:45:00,77.61,77.62,77.55,77.57,46300.0,77.61,77.62,77.55,77.57,46300.0
2007-10-30 10:50:00,77.56,77.58,77.51,77.52,26700.0,77.56,77.58,77.51,77.52,26700.0
2007-10-30 10:55:00,77.52,77.58,77.48,77.5,18200.0,77.52,77.58,77.48,77.5,18200.0
2007-10-30 11:00:00,77.51,77.51,77.41,77.45,44400.0,77.51,77.51,77.41,77.45,44400.0
2007-10-30 11:05:00,77.46,77.5,77.4,77.43,32800.0,77.46,77.5,77.4,77.43,32800.0
2007-10-30 11:10:00,77.43,77.52,77.42,77.45,10100.0,77.43,77.52,77.42,77.45,10100.0
2007-10-30 11:15:00,77.46,77.47,77.43,77.47,20000.0,77.46,77.47,77.43,77.47,20000.0
2007-10-30 11:20:00,77.47,77.52,77.43,77.48,41200.0,77.47,77.52,77.43,77.48,41200.0
2007-10-30 11:25:00,77.49,77.54,77.44,77.46,48700.0,77.49,77.54,77.44,77.46,48700.0
2007-10-30 11:30:00,77.44,77.51,77.44,77.5,7800.0,77.44,77.51,77.44,77.5,7800.0
2007-10-30 11:35:00,77.52,77.52,77.45,77.48,18900.0,77.52,77.52,77.45,77.48,18900.0
2007-10-30 11:40:00,77.45,77.5,77.45,77.5,13000.0,77.45,77.5,77.45,77.5,13000.0
2007-10-30 11:45:00,77.5,77.5,77.46,77.47,38800.0,77.5,77.5,77.46,77.47,38800.0
2007-10-30 11:50:00,77.47,77.53,77.41,77.51,30900.0,77.47,77.53,77.41,77.51,30900.0
2007-10-30 11:55:00,77.51,77.57,77.5,77.55,32600.0,77.51,77.57,77.5,77.55,32600.0
2007-10-30 12:00:00,77.56,77.56,77.46,77.49,50500.0,77.56,77.56,77.46,77.49,50500.0
2007-10-30 12:05:00,77.49,77.55,77.45,77.48,94200.0,77.49,77.55,77.45,77.48,94200.0
2007-10-30 12:10:00,77.49,77.55,77.49,77.53,56000.0,77.49,77.55,77.49,77.53,56000.0
2007-10-30 12:15:00,77.52,77.55,77.5,77.53,11800.0,77.52,77.55,77.5,77.53,11800.0
2007-10-30 12:20:00,77.53,77.55,77.5,77.52,13200.0,77.53,77.55,77.5,77.52,13200.0
2007-10-30 12:25:00,77.51,77.51,77.44,77.47,10600.0,77.51,77.51,77.44,77.47,10600.0
2007-10-30 12:30:00,77.47,77.5,77.42,77.42,40400.0,77.47,77.5,77.42,77.42,40400.0
2007-10-30 12:35:00,77.42,77.46,77.35,77.43,37700.0,77.42,77.46,77.35,77.43,37700.0
2007-10-30 12:40:00,77.43,77.43,77.32,77.35,49700.0,77.43,77.43,77.32,77.35,49700.0
2007-10-30 12:45:00,77.37,77.44,77.36,77.41,16400.0,77.37,77.44,77.36,77.41,16400.0
2007-10-30 12:50:00,77.39,77.45,77.37,77.43,25200.0,77.39,77.45,77.37,77.43,25200.0
2007-10-30 12:55:00,77.45,77.48,77.43,77.45,9300.0,77.45,77.48,77.43,77.45,9300.0
2007-10-30 13:00:00,77.44,77.46,77.41,77.44,49300.0,77.44,77.46,77.41,77.44,49300.0
2007-10-30 13:05:00,77.44,77.47,77.42,77.46,43600.0,77.44,77.47,77.42,77.46,43600.0
2007-10-30 13:10:00,77.46,77.51,77.46,77.5,7300.0,77.46,77.51,77.46,77.5,7300.0
2007-10-30 13:15:00,77.5,77.57,77.48,77.56,53100.0,77.5,77.57,77.48,77.56,53100.0
2007-10-30 13:20:00,77.55,77.56,77.51,77.53,21900.0,77.55,77.56,77.51,77.53,21900.0
2007-10-30 13:25:00,77.53,77.61,77.52,77.57,28400.0,77.53,77.61,77.52,77.57,28400.0
2007-10-30 13:30:00,77.59,77.59,77.53,77.54,72100.0,77.59,77.59,77.53,77.54,72100.0
2007-10-30 13:35:00,77.53,77.56,77.51,77.53,121600.0,77.53,77.56,77.51,77.53,121600.0
2007-10-30 13:40:00,77.52,77.58,77.51,77.57,56700.0,77.52,77.58,77.51,77.57,56700.0
2007-10-30 13:45:00,77.57,77.58,77.54,77.58,32300.0,77.57,77.58,77.54,77.58,32300.0
2007-10-30 13:50:00,77.58,77.59,77.56,77.57,69900.0,77.58,77.59,77.56,77.57,69900.0
2007-10-30 13:55:00,77.56,77.56,77.52,77.53,24600.0,77.56,77.56,77.52,77.53,24600.0
2007-10-30 14:00:00,77.53,77.53,77.5,77.5,38600.0,77.53,77.53,77.5,77.5,38600.0
2007-10-30 14:05:00,77.5,77.51,77.47,77.49,70900.0,77.5,77.51,77.47,77.49,70900.0
2007-10-30 14:10:00,77.49,77.49,77.41,77.43,39300.0,77.49,77.49,77.41,77.43,39300.0
2007-10-30 14:15:00,77.43,77.45,77.39,77.41,69600.0,77.43,77.45,77.39,77.41,69600.0
2007-10-30 14:20:00,77.41,77.41,77.32,77.34,44800.0,77.41,77.41,77.32,77.34,44800.0
2007-10-30 14:25:00,77.34,77.34,77.25,77.28,71700.0,77.34,77.34,77.25,77.28,71700.0
2007-10-30 14:30:00,77.27,77.29,77.24,77.25,32400.0,77.27,77.29,77.24,77.25,32400.0
2007-10-30 14:35:00,77.25,77.29,77.23,77.27,194200.0,77.25,77.29,77.23,77.27,194200.0
2007-10-30 14:40:00,77.27,77.3,77.26,77.27,69800.0,77.27,77.3,77.26,77.27,69800.0
2007-10-30 14:45:00,77.28,77.34,77.27,77.32,84600.0,77.28,77.34,77.27,77.32,84600.0
2007-10-30 14:50:00,77.32,77.34,77.3,77.33,63200.0,77.32,77.34,77.3,77.33,63200.0
2007-10-30 14:55:00,77.33,77.33,77.26,77.29,77700.0,77.33,77.33,77.26,77.29,77700.0
2007-10-30 15:00:00,77.29,77.33,77.28,77.32,38900.0,77.29,77.33,77.28,77.32,38900.0
2007-10-30 15:05:00,77.31,77.35,77.31,77.33,20600.0,77.31,77.35,77.31,77.33,20600.0
2007-10-30 15:10:00,77.32,77.34,77.3,77.33,31000.0,77.32,77.34,77.3,77.33,31000.0
2007-10-30 15:15:00,77.33,77.34,77.32,77.33,9600.0,77.33,77.34,77.32,77.33,9600.0
2007-10-30 15:20:00,77.32,77.33,77.3,77.32,26900.0,77.32,77.33,77.3,77.32,26900.0
2007-10-30 15:25:00,77.31,77.34,77.28,77.3,43000.0,77.31,77.34,77.28,77.3,43000.0
2007-10-30 15:30:00,77.3,77.35,77.28,77.33,122200.0,77.3,77.35,77.28,77.33,122200.0
2007-10-30 15:35:00,77.33,77.35,77.3,77.32,40200.0,77.33,77.35,77.3,77.32,40200.0
2007-10-30 15:40:00,77.33,77.34,77.3,77.33,26400.0,77.33,77.34,77.3,77.33,26400.0
2007-10-30 15:45:00,77.34,77.35,77.32,77.34,19000.0,77.34,77.35,77.32,77.34,19000.0
2007-10-30 15:50:00,77.34,77.38,77.3,77.36,36900.0,77.34,77.38,77.3,77.36,36900.0
2007-10-30 15:55:00,77.37,77.38,77.29,77.37,57300.0,77.37,77.38,77.29,77.37,57300.0
2007-10-30 16:00:00,77.39,77.41,77.35,77.39,4900.0,77.39,77.41,77.35,77.39,4900.0
2007-10-30 16:05:00,77.37,77.39,77.37,77.39,700.0,77.37,77.39,77.37,77.39,700.0
2007-10-30 16:10:00,77.39,77.39,77.39,77.39,100.0,77.39,77.39,77.39,77.39,100.0
2007-10-31 09:30:00,77.91,77.92,77.83,77.83,171700.0,77.91,77.92,77.83,77.83,171700.0
2007-10-31 09:35:00,77.83,77.83,77.76,77.8,86600.0,77.83,77.83,77.76,77.8,86600.0
2007-10-31 09:40:00,77.8,77.84,77.77,77.78,67600.0,77.8,77.84,77.77,77.78,67600.0
2007-10-31 09:45:00,77.79,77.83,77.77,77.81,122600.0,77.79,77.83,77.77,77.81,122600.0
2007-10-31 09:50:00,77.81,77.81,76.89,77.64,135000.0,77.81,77.81,76.89,77.64,135000.0
2007-10-31 09:55:00,77.64,77.64,77.55,77.57,96800.0,77.64,77.64,77.55,77.57,96800.0
2007-10-31 10:00:00,77.57,77.66,77.56,77.65,80500.0,77.57,77.66,77.56,77.65,80500.0
2007-10-31 10:05:00,77.64,77.75,77.64,77.73,73500.0,77.64,77.75,77.64,77.73,73500.0
2007-10-31 10:10:00,77.71,77.77,77.65,77.67,93900.0,77.71,77.77,77.65,77.67,93900.0
2007-10-31 10:15:00,77.69,77.8,77.69,77.8,46100.0,77.69,77.8,77.69,77.8,46100.0
2007-10-31 10:20:00,77.8,77.82,77.76,77.78,65900.0,77.8,77.82,77.76,77.78,65900.0
2007-10-31 10:25:00,77.78,77.84,77.75,77.78,45800.0,77.78,77.84,77.75,77.78,45800.0
2007-10-31 10:30:00,77.81,78.07,77.81,78.04,121100.0,77.81,78.07,77.81,78.04,121100.0
2007-10-31 10:35:00,78.02,78.12,77.98,78.1,94200.0,78.02,78.12,77.98,78.1,94200.0
2007-10-31 10:40:00,78.1,78.2,77.31,78.13,129000.0,78.1,78.2,77.31,78.13,129000.0
2007-10-31 10:45:00,78.11,78.15,78.06,78.13,127800.0,78.11,78.15,78.06,78.13,127800.0
2007-10-31 10:50:00,78.13,78.16,78.07,78.08,60600.0,78.13,78.16,78.07,78.08,60600.0
2007-10-31 10:55:00,78.07,78.11,78.04,78.08,74500.0,78.07,78.11,78.04,78.08,74500.0
2007-10-31 11:00:00,78.08,78.08,78.0,78.08,45600.0,78.08,78.08,78.0,78.08,45600.0
2007-10-31 11:05:00,78.09,78.09,78.05,78.08,38200.0,78.09,78.09,78.05,78.08,38200.0
2007-10-31 11:10:00,78.09,78.16,78.09,78.11,58400.0,78.09,78.16,78.09,78.11,58400.0
2007-10-31 11:15:00,78.11,78.2,78.09,78.17,88800.0,78.11,78.2,78.09,78.17,88800.0
2007-10-31 11:20:00,78.16,78.18,78.07,78.08,70000.0,78.16,78.18,78.07,78.08,70000.0
2007-10-31 11:25:00,78.08,78.3,78.08,78.3,112500.0,78.08,78.3,78.08,78.3,112500.0
2007-10-31 11:30:00,78.3,78.3,78.2,78.25,74700.0,78.3,78.3,78.2,78.25,74700.0
2007-10-31 11:35:00,78.27,78.27,78.21,78.21,72700.0,78.27,78.27,78.21,78.21,72700.0
2007-10-31 11:40:00,78.21,78.27,78.21,78.24,33100.0,78.21,78.27,78.21,78.24,33100.0
2007-10-31 11:45:00,78.24,78.28,78.24,78.27,26700.0,78.24,78.28,78.24,78.27,26700.0
2007-10-31 11:50:00,78.27,78.28,78.21,78.23,116200.0,78.27,78.28,78.21,78.23,116200.0
2007-10-31 11:55:00,78.22,78.27,78.2,78.25,85700.0,78.22,78.27,78.2,78.25,85700.0
2007-10-31 12:00:00,78.25,78.27,78.21,78.26,32000.0,78.25,78.27,78.21,78.26,32000.0
2007-10-31 12:05:00,78.25,78.25,78.08,78.11,75600.0,78.25,78.25,78.08,78.11,75600.0
2007-10-31 12:10:00,78.13,78.2,78.12,78.19,56300.0,78.13,78.2,78.12,78.19,56300.0
2007-10-31 12:15:00,78.19,78.19,78.14,78.15,43300.0,78.19,78.19,78.14,78.15,43300.0
2007-10-31 12:20:00,78.15,78.17,78.08,78.15,33500.0,78.15,78.17,78.08,78.15,33500.0
2007-10-31 12:25:00,78.15,78.15,78.09,78.1,34200.0,78.15,78.15,78.09,78.1,34200.0
2007-10-31 12:30:00,78.09,78.15,78.09,78.13,32500.0,78.09,78.15,78.09,78.13,32500.0
2007-10-31 12:35:00,78.14,78.21,78.14,78.19,26200.0,78.14,78.21,78.14,78.19,26200.0
2007-10-31 12:40:00,78.18,78.21,78.14,78.16,28900.0,78.18,78.21,78.14,78.16,28900.0
2007-10-31 12:45:00,78.16,78.19,78.14,78.15,97400.0,78.16,78.19,78.14,78.15,97400.0
2007-10-31 12:50:00,78.15,78.19,78.13,78.16,103200.0,78.15,78.19,78.13,78.16,103200.0
2007-10-31 12:55:00,78.17,78.17,78.15,78.15,20800.0,78.17,78.17,78.15,78.15,20800.0
2007-10-31 13:00:00,78.15,78.16,78.11,78.13,24100.0,78.15,78.16,78.11,78.13,24100.0
2007-10-31 13:05:00,78.14,78.15,78.1,78.15,40500.0,78.14,78.15,78.1,78.15,40500.0
2007-10-31 13:10:00,78.14,78.15,78.1,78.12,14400.0,78.14,78.15,78.1,78.12,14400.0
2007-10-31 13:15:00,78.14,78.2,78.12,78.2,63600.0,78.14,78.2,78.12,78.2,63600.0
2007-10-31 13:20:00,78.19,78.2,78.13,78.2,39000.0,78.19,78.2,78.13,78.2,39000.0
2007-10-31 13:25:00,78.21,78.42,78.21,78.42,141300.0,78.21,78.42,78.21,78.42,141300.0
2007-10-31 13:30:00,78.41,78.41,78.35,78.36,27700.0,78.41,78.41,78.35,78.36,27700.0
2007-10-31 13:35:00,78.37,78.43,78.36,78.41,47200.0,78.37,78.43,78.36,78.41,47200.0
2007-10-31 13:40:00,78.41,78.5,78.41,78.47,30500.0,78.41,78.5,78.41,78.47,30500.0
2007-10-31 13:45:00,78.46,78.47,78.37,78.39,109000.0,78.46,78.47,78.37,78.39,109000.0
2007-10-31 13:50:00,78.39,78.4,78.16,78.17,50300.0,78.39,78.4,78.16,78.17,50300.0
2007-10-31 13:55:00,78.17,78.2,78.11,78.2,41500.0,78.17,78.2,78.11,78.2,41500.0
2007-10-31 14:00:00,78.2,78.25,78.17,78.25,37800.0,78.2,78.25,78.17,78.25,37800.0
2007-10-31 14:05:00,78.24,78.35,78.2,78.25,92200.0,78.24,78.35,78.2,78.25,92200.0
2007-10-31 14:10:00,78.25,78.39,77.98,78.01,107200.0,78.25,78.39,77.98,78.01,107200.0
2007-10-31 14:15:00,78.01,78.42,77.85,78.21,272400.0,78.01,78.42,77.85,78.21,272400.0
2007-10-31 14:20:00,78.19,78.28,77.41,77.46,435800.0,78.19,78.28,77.41,77.46,435800.0
2007-10-31 14:25:00,77.46,78.09,77.42,77.97,407600.0,77.46,78.09,77.42,77.97,407600.0
2007-10-31 14:30:00,77.98,78.24,77.87,78.24,153300.0,77.98,78.24,77.87,78.24,153300.0
2007-10-31 14:35:00,78.23,78.37,78.17,78.29,114000.0,78.23,78.37,78.17,78.29,114000.0
2007-10-31 14:40:00,78.29,78.48,78.26,78.44,175600.0,78.29,78.48,78.26,78.44,175600.0
2007-10-31 14:45:00,78.45,78.58,78.41,78.42,149500.0,78.45,78.58,78.41,78.42,149500.0
2007-10-31 14:50:00,78.4,78.82,77.95,78.77,223600.0,78.4,78.82,77.95,78.77,223600.0
2007-10-31 14:55:00,78.78,78.95,77.94,78.74,290600.0,78.78,78.95,77.94,78.74,290600.0
2007-10-31 15:00:00,78.77,78.83,78.67,78.75,654700.0,78.77,78.83,78.67,78.75,654700.0
2007-10-31 15:05:00,78.74,78.75,78.63,78.67,336900.0,78.74,78.75,78.63,78.67,336900.0
2007-10-31 15:10:00,78.68,78.75,78.5,78.63,132600.0,78.68,78.75,78.5,78.63,132600.0
2007-10-31 15:15:00,78.63,78.67,78.38,78.38,185100.0,78.63,78.67,78.38,78.38,185100.0
2007-10-31 15:20:00,78.4,78.42,78.29,78.35,86900.0,78.4,78.42,78.29,78.35,86900.0
2007-10-31 15:25:00,78.36,78.73,78.36,78.53,53900.0,78.36,78.73,78.36,78.53,53900.0
2007-10-31 15:30:00,78.55,78.55,78.13,78.47,179300.0,78.55,78.55,78.13,78.47,179300.0
2007-10-31 15:35:00,78.45,78.5,78.43,78.48,95600.0,78.45,78.5,78.43,78.48,95600.0
2007-10-31 15:40:00,78.47,78.62,78.34,78.6,97900.0,78.47,78.62,78.34,78.6,97900.0
2007-10-31 15:45:00,78.6,78.69,78.52,78.59,101400.0,78.6,78.69,78.52,78.59,101400.0
2007-10-31 15:50:00,78.57,78.58,78.44,78.45,169600.0,78.57,78.58,78.44,78.45,169600.0
2007-10-31 15:55:00,78.45,78.6,78.43,78.58,72300.0,78.45,78.6,78.43,78.58,72300.0
2007-10-31 16:00:00,78.55,78.63,78.55,78.62,7600.0,78.55,78.63,78.55,78.62,7600.0
2007-10-31 16:05:00,78.61,78.68,78.61,78.68,800.0,78.61,78.68,78.61,78.68,800.0
2007-10-31 16:10:00,78.64,78.64,78.58,78.58,4200.0,78.64,78.64,78.58,78.58,4200.0
2007-11-01 09:30:00,78.03,78.06,77.95,77.96,112000.0,78.03,78.06,77.95,77.96,112000.0
2007-11-01 09:35:00,77.95,77.97,77.55,77.58,203300.0,77.95,77.97,77.55,77.58,203300.0
2007-11-01 09:40:00,77.58,77.78,77.55,77.7,132200.0,77.58,77.78,77.55,77.7,132200.0
2007-11-01 09:45:00,77.7,77.7,77.5,77.54,141600.0,77.7,77.7,77.5,77.54,141600.0
2007-11-01 09:50:00,77.53,77.88,77.51,77.78,639700.0,77.53,77.88,77.51,77.78,639700.0
2007-11-01 09:55:00,77.78,77.8,77.64,77.77,142000.0,77.78,77.8,77.64,77.77,142000.0
2007-11-01 10:00:00,77.77,77.77,77.63,77.67,93400.0,77.77,77.77,77.63,77.67,93400.0
2007-11-01 10:05:00,77.66,77.75,77.57,77.63,200500.0,77.66,77.75,77.57,77.63,200500.0
2007-11-01 10:10:00,77.62,77.69,77.55,77.61,66700.0,77.62,77.69,77.55,77.61,66700.0
2007-11-01 10:15:00,77.6,77.72,77.59,77.72,213700.0,77.6,77.72,77.59,77.72,213700.0
2007-11-01 10:20:00,77.71,77.83,77.66,77.79,302100.0,77.71,77.83,77.66,77.79,302100.0
2007-11-01 10:25:00,77.81,77.93,77.81,77.86,232400.0,77.81,77.93,77.81,77.86,232400.0
2007-11-01 10:30:00,77.86,77.9,77.77,77.87,68700.0,77.86,77.9,77.77,77.87,68700.0
2007-11-01 10:35:00,77.88,78.1,77.88,78.07,253900.0,77.88,78.1,77.88,78.07,253900.0
2007-11-01 10:40:00,78.08,78.32,78.03,78.28,300300.0,78.08,78.32,78.03,78.28,300300.0
2007-11-01 10:45:00,78.3,78.31,78.05,78.07,133000.0,78.3,78.31,78.05,78.07,133000.0
2007-11-01 10:50:00,78.09,78.18,78.04,78.04,186900.0,78.09,78.18,78.04,78.04,186900.0
2007-11-01 10:55:00,78.05,78.23,78.03,78.23,88700.0,78.05,78.23,78.03,78.23,88700.0
2007-11-01 11:00:00,78.23,78.24,78.15,78.15,59700.0,78.23,78.24,78.15,78.15,59700.0
2007-11-01 11:05:00,78.14,78.14,78.05,78.06,95000.0,78.14,78.14,78.05,78.06,95000.0
2007-11-01 11:10:00,78.07,78.14,78.06,78.13,44400.0,78.07,78.14,78.06,78.13,44400.0
2007-11-01 11:15:00,78.14,78.2,78.07,78.17,73000.0,78.14,78.2,78.07,78.17,73000.0
2007-11-01 11:20:00,78.18,78.21,78.05,78.16,51200.0,78.18,78.21,78.05,78.16,51200.0
2007-11-01 11:25:00,78.16,78.16,78.05,78.13,63400.0,78.16,78.16,78.05,78.13,63400.0
2007-11-01 11:30:00,78.13,78.13,78.05,78.07,49400.0,78.13,78.13,78.05,78.07,49400.0
2007-11-01 11:35:00,78.08,78.08,77.97,77.98,39400.0,78.08,78.08,77.97,77.98,39400.0
2007-11-01 11:40:00,78.0,78.0,77.94,77.98,81500.0,78.0,78.0,77.94,77.98,81500.0
2007-11-01 11:45:00,77.98,78.11,77.92,77.92,93100.0,77.98,78.11,77.92,77.92,93100.0
2007-11-01 11:50:00,77.92,78.0,77.87,77.93,39700.0,77.92,78.0,77.87,77.93,39700.0
2007-11-01 11:55:00,77.93,78.09,77.93,78.08,89600.0,77.93,78.09,77.93,78.08,89600.0
2007-11-01 12:00:00,78.1,78.17,77.55,78.12,83800.0,78.1,78.17,77.55,78.12,83800.0
2007-11-01 12:05:00,78.11,78.33,77.5,78.28,188600.0,78.11,78.33,77.5,78.28,188600.0
2007-11-01 12:10:00,78.27,78.31,78.23,78.28,28500.0,78.27,78.31,78.23,78.28,28500.0
2007-11-01 12:15:00,78.28,78.33,78.23,78.33,73100.0,78.28,78.33,78.23,78.33,73100.0
2007-11-01 12:20:00,78.34,78.39,78.3,78.33,66000.0,78.34,78.39,78.3,78.33,66000.0
2007-11-01 12:25:00,78.33,78.34,78.26,78.29,27000.0,78.33,78.34,78.26,78.29,27000.0
2007-11-01 12:30:00,78.28,78.28,78.21,78.22,18300.0,78.28,78.28,78.21,78.22,18300.0
2007-11-01 12:35:00,78.23,78.29,78.22,78.27,10000.0,78.23,78.29,78.22,78.27,10000.0
2007-11-01 12:40:00,78.26,78.29,78.25,78.26,32500.0,78.26,78.29,78.25,78.26,32500.0
2007-11-01 12:45:00,78.26,78.26,78.04,78.08,47700.0,78.26,78.26,78.04,78.08,47700.0
2007-11-01 12:50:00,78.09,78.11,78.03,78.11,38400.0,78.09,78.11,78.03,78.11,38400.0
2007-11-01 12:55:00,78.12,78.19,78.1,78.18,60100.0,78.12,78.19,78.1,78.18,60100.0
2007-11-01 13:00:00,78.17,78.24,78.14,78.22,22700.0,78.17,78.24,78.14,78.22,22700.0
2007-11-01 13:05:00,78.22,78.22,78.13,78.22,23300.0,78.22,78.22,78.13,78.22,23300.0
2007-11-01 13:10:00,78.22,78.22,78.16,78.18,69500.0,78.22,78.22,78.16,78.18,69500.0
2007-11-01 13:15:00,78.18,78.19,78.15,78.15,20900.0,78.18,78.19,78.15,78.15,20900.0
2007-11-01 13:20:00,78.14,78.24,78.13,78.18,15900.0,78.14,78.24,78.13,78.18,15900.0
2007-11-01 13:25:00,78.2,78.24,78.14,78.2,15600.0,78.2,78.24,78.14,78.2,15600.0
2007-11-01 13:30:00,78.17,78.2,78.13,78.16,23500.0,78.17,78.2,78.13,78.16,23500.0
2007-11-01 13:35:00,78.15,78.17,78.12,78.13,13300.0,78.15,78.17,78.12,78.13,13300.0
2007-11-01 13:40:00,78.15,78.19,78.08,78.08,10500.0,78.15,78.19,78.08,78.08,10500.0
2007-11-01 13:45:00,78.09,78.12,78.09,78.1,9800.0,78.09,78.12,78.09,78.1,9800.0
2007-11-01 13:50:00,78.09,78.09,77.9,77.92,60200.0,78.09,78.09,77.9,77.92,60200.0
2007-11-01 13:55:00,77.91,77.93,77.82,77.84,53300.0,77.91,77.93,77.82,77.84,53300.0
2007-11-01 14:00:00,77.85,77.93,77.84,77.9,67600.0,77.85,77.93,77.84,77.9,67600.0
2007-11-01 14:05:00,77.92,78.04,77.91,77.99,18900.0,77.92,78.04,77.91,77.99,18900.0
2007-11-01 14:10:00,77.99,78.06,77.91,78.04,111400.0,77.99,78.06,77.91,78.04,111400.0
2007-11-01 14:15:00,78.04,78.06,78.01,78.01,13100.0,78.04,78.06,78.01,78.01,13100.0
2007-11-01 14:20:00,78.02,78.04,77.97,77.99,89800.0,78.02,78.04,77.97,77.99,89800.0
2007-11-01 14:25:00,77.99,78.09,77.99,78.03,81400.0,77.99,78.09,77.99,78.03,81400.0
2007-11-01 14:30:00,78.03,78.09,78.0,78.03,23300.0,78.03,78.09,78.0,78.03,23300.0
2007-11-01 14:35:00,78.02,78.13,78.02,78.12,50400.0,78.02,78.13,78.02,78.12,50400.0
2007-11-01 14:40:00,78.1,78.13,78.05,78.07,94100.0,78.1,78.13,78.05,78.07,94100.0
2007-11-01 14:45:00,78.07,78.14,78.07,78.14,29900.0,78.07,78.14,78.07,78.14,29900.0
2007-11-01 14:50:00,78.14,78.2,78.12,78.12,9700.0,78.14,78.2,78.12,78.12,9700.0
2007-11-01 14:55:00,78.14,78.16,78.11,78.15,11100.0,78.14,78.16,78.11,78.15,11100.0
2007-11-01 15:00:00,78.17,78.18,78.15,78.16,11800.0,78.17,78.18,78.15,78.16,11800.0
2007-11-01 15:05:00,78.18,78.18,78.14,78.16,7200.0,78.18,78.18,78.14,78.16,7200.0
2007-11-01 15:10:00,78.15,78.18,78.15,78.15,9300.0,78.15,78.18,78.15,78.15,9300.0
2007-11-01 15:15:00,78.14,78.17,78.07,78.08,46100.0,78.14,78.17,78.07,78.08,46100.0
2007-11-01 15:20:00,78.08,78.08,77.99,77.99,58600.0,78.08,78.08,77.99,77.99,58600.0
2007-11-01 15:25:00,77.99,78.0,77.93,77.96,41500.0,77.99,78.0,77.93,77.96,41500.0
2007-11-01 15:30:00,77.95,77.98,77.91,77.96,34000.0,77.95,77.98,77.91,77.96,34000.0
2007-11-01 15:35:00,77.96,78.08,77.95,78.02,43900.0,77.96,78.08,77.95,78.02,43900.0
2007-11-01 15:40:00,78.04,78.06,78.02,78.05,29300.0,78.04,78.06,78.02,78.05,29300.0
2007-11-01 15:45:00,78.05,78.05,78.01,78.01,33000.0,78.05,78.05,78.01,78.01,33000.0
2007-11-01 15:50:00,78.01,78.02,77.89,77.9,82300.0,78.01,78.02,77.89,77.9,82300.0
2007-11-01 15:55:00,77.88,78.02,77.85,78.0,61500.0,77.88,78.02,77.85,78.0,61500.0
2007-11-01 16:00:00,78.0,78.04,77.99,78.01,41800.0,78.0,78.04,77.99,78.01,41800.0
2007-11-01 16:05:00,77.99,77.99,77.95,77.97,1500.0,77.99,77.99,77.95,77.97,1500.0
2007-11-01 16:10:00,77.97,77.97,77.97,77.97,12500.0,77.97,77.97,77.97,77.97,12500.0
2007-11-02 09:30:00,78.55,78.59,78.5,78.55,59300.0,78.55,78.59,78.5,78.55,59300.0
2007-11-02 09:35:00,78.54,78.58,78.45,78.52,56500.0,78.54,78.58,78.45,78.52,56500.0
2007-11-02 09:40:00,78.53,78.66,78.5,78.64,137400.0,78.53,78.66,78.5,78.64,137400.0
2007-11-02 09:45:00,78.63,78.69,78.52,78.53,138400.0,78.63,78.69,78.52,78.53,138400.0
2007-11-02 09:50:00,78.52,78.57,78.35,78.35,93900.0,78.52,78.57,78.35,78.35,93900.0
2007-11-02 09:55:00,78.32,78.45,78.21,78.42,268000.0,78.32,78.45,78.21,78.42,268000.0
2007-11-02 10:00:00,78.43,78.45,77.48,78.37,121600.0,78.43,78.45,77.48,78.37,121600.0
2007-11-02 10:05:00,78.37,78.48,78.26,78.45,110000.0,78.37,78.48,78.26,78.45,110000.0
2007-11-02 10:10:00,78.48,78.52,78.42,78.52,61200.0,78.48,78.52,78.42,78.52,61200.0
2007-11-02 10:15:00,78.53,78.57,78.49,78.52,164400.0,78.53,78.57,78.49,78.52,164400.0
2007-11-02 10:20:00,78.51,78.69,78.48,78.66,106100.0,78.51,78.69,78.48,78.66,106100.0
2007-11-02 10:25:00,78.68,78.69,78.62,78.64,157900.0,78.68,78.69,78.62,78.64,157900.0
2007-11-02 10:30:00,78.65,78.66,78.58,78.64,49100.0,78.65,78.66,78.58,78.64,49100.0
2007-11-02 10:35:00,78.64,78.68,78.56,78.58,78700.0,78.64,78.68,78.56,78.58,78700.0
2007-11-02 10:40:00,78.58,78.69,78.58,78.62,87800.0,78.58,78.69,78.58,78.62,87800.0
2007-11-02 10:45:00,78.6,78.64,78.57,78.61,32100.0,78.6,78.64,78.57,78.61,32100.0
2007-11-02 10:50:00,78.61,78.64,78.6,78.61,83700.0,78.61,78.64,78.6,78.61,83700.0
2007-11-02 10:55:00,78.61,78.67,78.6,78.64,42500.0,78.61,78.67,78.6,78.64,42500.0
2007-11-02 11:00:00,78.64,78.75,78.6,78.71,49700.0,78.64,78.75,78.6,78.71,49700.0
2007-11-02 11:05:00,78.72,78.75,78.71,78.75,56900.0,78.72,78.75,78.71,78.75,56900.0
2007-11-02 11:10:00,78.75,78.81,78.73,78.75,77800.0,78.75,78.81,78.73,78.75,77800.0
2007-11-02 11:15:00,78.75,78.77,78.65,78.67,57800.0,78.75,78.77,78.65,78.67,57800.0
2007-11-02 11:20:00,78.65,78.66,78.6,78.63,76500.0,78.65,78.66,78.6,78.63,76500.0
2007-11-02 11:25:00,78.64,78.64,78.54,78.54,78700.0,78.64,78.64,78.54,78.54,78700.0
2007-11-02 11:30:00,78.54,78.73,78.54,78.7,436400.0,78.54,78.73,78.54,78.7,436400.0
2007-11-02 11:35:00,78.69,78.7,78.58,78.7,128000.0,78.69,78.7,78.58,78.7,128000.0
2007-11-02 11:40:00,78.7,78.73,78.61,78.62,91000.0,78.7,78.73,78.61,78.62,91000.0
2007-11-02 11:45:00,78.62,78.65,78.6,78.61,56700.0,78.62,78.65,78.6,78.61,56700.0
2007-11-02 11:50:00,78.62,78.72,78.6,78.65,45100.0,78.62,78.72,78.6,78.65,45100.0
2007-11-02 11:55:00,78.65,78.69,78.62,78.64,65500.0,78.65,78.69,78.62,78.64,65500.0
2007-11-02 12:00:00,78.64,78.69,78.63,78.67,30600.0,78.64,78.69,78.63,78.67,30600.0
2007-11-02 12:05:00,78.67,78.74,78.67,78.69,19100.0,78.67,78.74,78.67,78.69,19100.0
2007-11-02 12:10:00,78.68,78.81,78.64,78.81,639800.0,78.68,78.81,78.64,78.81,639800.0
2007-11-02 12:15:00,78.84,79.07,78.83,79.01,523100.0,78.84,79.07,78.83,79.01,523100.0
2007-11-02 12:20:00,78.99,79.14,78.95,79.14,230200.0,78.99,79.14,78.95,79.14,230200.0
2007-11-02 12:25:00,79.14,79.18,79.06,79.17,306000.0,79.14,79.18,79.06,79.17,306000.0
2007-11-02 12:30:00,79.18,79.3,79.11,79.14,356800.0,79.18,79.3,79.11,79.14,356800.0
2007-11-02 12:35:00,79.15,79.46,79.12,79.46,337200.0,79.15,79.46,79.12,79.46,337200.0
2007-11-02 12:40:00,79.46,79.63,79.42,79.46,281100.0,79.46,79.63,79.42,79.46,281100.0
2007-11-02 12:45:00,79.47,79.51,79.28,79.29,179800.0,79.47,79.51,79.28,79.29,179800.0
2007-11-02 12:50:00,79.29,79.39,79.29,79.35,119900.0,79.29,79.39,79.29,79.35,119900.0
2007-11-02 12:55:00,79.33,79.36,79.31,79.35,117100.0,79.33,79.36,79.31,79.35,117100.0
2007-11-02 13:00:00,79.35,79.6,79.31,79.58,86500.0,79.35,79.6,79.31,79.58,86500.0
2007-11-02 13:05:00,79.58,79.6,79.46,79.46,83000.0,79.58,79.6,79.46,79.46,83000.0
2007-11-02 13:10:00,79.45,79.5,79.38,79.42,53400.0,79.45,79.5,79.38,79.42,53400.0
2007-11-02 13:15:00,79.43,79.65,79.41,79.65,82800.0,79.43,79.65,79.41,79.65,82800.0
2007-11-02 13:20:00,79.63,79.88,79.63,79.83,472900.0,79.63,79.88,79.63,79.83,472900.0
2007-11-02 13:25:00,79.82,79.83,79.49,79.75,289800.0,79.82,79.83,79.49,79.75,289800.0
2007-11-02 13:30:00,79.77,79.77,79.67,79.69,60300.0,79.77,79.77,79.67,79.69,60300.0
2007-11-02 13:35:00,79.69,79.72,79.67,79.72,64200.0,79.69,79.72,79.67,79.72,64200.0
2007-11-02 13:40:00,79.72,79.75,79.65,79.69,40400.0,79.72,79.75,79.65,79.69,40400.0
2007-11-02 13:45:00,79.7,79.75,79.66,79.66,35700.0,79.7,79.75,79.66,79.66,35700.0
2007-11-02 13:50:00,79.67,79.7,79.65,79.69,35100.0,79.67,79.7,79.65,79.69,35100.0
2007-11-02 13:55:00,79.69,79.8,79.67,79.8,102100.0,79.69,79.8,79.67,79.8,102100.0
2007-11-02 14:00:00,79.8,79.9,79.78,79.87,97500.0,79.8,79.9,79.78,79.87,97500.0
2007-11-02 14:05:00,79.86,79.88,79.83,79.87,36100.0,79.86,79.88,79.83,79.87,36100.0
2007-11-02 14:10:00,79.87,79.9,79.86,79.88,42500.0,79.87,79.9,79.86,79.88,42500.0
2007-11-02 14:15:00,79.86,79.88,79.76,79.76,45700.0,79.86,79.88,79.76,79.76,45700.0
2007-11-02 14:20:00,79.77,79.8,79.73,79.74,63000.0,79.77,79.8,79.73,79.74,63000.0
2007-11-02 14:25:00,79.74,79.78,79.74,79.74,33500.0,79.74,79.78,79.74,79.74,33500.0
2007-11-02 14:30:00,79.74,79.76,79.62,79.62,35400.0,79.74,79.76,79.62,79.62,35400.0
2007-11-02 14:35:00,79.61,79.64,79.57,79.58,49400.0,79.61,79.64,79.57,79.58,49400.0
2007-11-02 14:40:00,79.6,79.64,79.58,79.61,23200.0,79.6,79.64,79.58,79.61,23200.0
2007-11-02 14:45:00,79.61,79.63,79.6,79.61,35800.0,79.61,79.63,79.6,79.61,35800.0
2007-11-02 14:50:00,79.61,79.64,79.58,79.63,37100.0,79.61,79.64,79.58,79.63,37100.0
2007-11-02 14:55:00,79.63,79.68,79.58,79.59,76200.0,79.63,79.68,79.58,79.59,76200.0
2007-11-02 15:00:00,79.58,79.61,79.57,79.6,15100.0,79.58,79.61,79.57,79.6,15100.0
2007-11-02 15:05:00,79.6,79.61,79.59,79.6,14500.0,79.6,79.61,79.59,79.6,14500.0
2007-11-02 15:10:00,79.59,79.69,79.56,79.67,117600.0,79.59,79.69,79.56,79.67,117600.0
2007-11-02 15:15:00,79.66,79.7,79.64,79.7,46500.0,79.66,79.7,79.64,79.7,46500.0
2007-11-02 15:20:00,79.69,79.69,79.64,79.65,77400.0,79.69,79.69,79.64,79.65,77400.0
2007-11-02 15:25:00,79.66,79.66,79.6,79.6,20900.0,79.66,79.66,79.6,79.6,20900.0
2007-11-02 15:30:00,79.59,79.6,79.55,79.6,33500.0,79.59,79.6,79.55,79.6,33500.0
2007-11-02 15:35:00,79.6,79.6,79.55,79.57,35500.0,79.6,79.6,79.55,79.57,35500.0
2007-11-02 15:40:00,79.56,79.78,79.54,79.78,162400.0,79.56,79.78,79.54,79.78,162400.0
2007-11-02 15:45:00,79.76,79.84,79.74,79.8,102000.0,79.76,79.84,79.74,79.8,102000.0
2007-11-02 15:50:00,79.8,79.85,79.75,79.8,130700.0,79.8,79.85,79.75,79.8,130700.0
2007-11-02 15:55:00,79.81,79.86,79.73,79.86,93800.0,79.81,79.86,79.73,79.86,93800.0
2007-11-02 16:00:00,79.85,79.86,79.84,79.85,6300.0,79.85,79.86,79.84,79.85,6300.0
2007-11-02 16:05:00,79.86,79.86,79.8,79.81,14700.0,79.86,79.86,79.8,79.81,14700.0
2007-11-02 16:10:00,79.79,79.83,79.79,79.83,800.0,79.79,79.83,79.79,79.83,800.0
2007-11-05 09:30:00,79.52,79.56,79.46,79.51,150800.0,79.52,79.56,79.46,79.51,150800.0
2007-11-05 09:35:00,79.48,79.6,79.47,79.59,107300.0,79.48,79.6,79.47,79.59,107300.0
2007-11-05 09:40:00,79.6,79.61,79.5,79.52,94800.0,79.6,79.61,79.5,79.52,94800.0
2007-11-05 09:45:00,79.52,79.56,79.47,79.48,58100.0,79.52,79.56,79.47,79.48,58100.0
2007-11-05 09:50:00,79.49,79.55,79.43,79.54,45100.0,79.49,79.55,79.43,79.54,45100.0
2007-11-05 09:55:00,79.56,79.62,79.5,79.53,57900.0,79.56,79.62,79.5,79.53,57900.0
2007-11-05 10:00:00,79.53,79.61,79.49,79.53,64200.0,79.53,79.61,79.49,79.53,64200.0
2007-11-05 10:05:00,79.52,79.61,79.52,79.56,187800.0,79.52,79.61,79.52,79.56,187800.0
2007-11-05 10:10:00,79.56,79.66,79.56,79.64,68200.0,79.56,79.66,79.56,79.64,68200.0
2007-11-05 10:15:00,79.63,79.63,79.48,79.49,60900.0,79.63,79.63,79.48,79.49,60900.0
2007-11-05 10:20:00,79.49,79.54,79.48,79.51,24600.0,79.49,79.54,79.48,79.51,24600.0
2007-11-05 10:25:00,79.51,79.55,79.49,79.49,60400.0,79.51,79.55,79.49,79.49,60400.0
2007-11-05 10:30:00,79.49,79.51,79.44,79.51,57700.0,79.49,79.51,79.44,79.51,57700.0
2007-11-05 10:35:00,79.5,79.61,79.5,79.6,40800.0,79.5,79.61,79.5,79.6,40800.0
2007-11-05 10:40:00,79.59,79.6,79.49,79.53,29700.0,79.59,79.6,79.49,79.53,29700.0
2007-11-05 10:45:00,79.53,79.57,79.5,79.52,33400.0,79.53,79.57,79.5,79.52,33400.0
2007-11-05 10:50:00,79.5,79.55,79.49,79.53,15200.0,79.5,79.55,79.49,79.53,15200.0
2007-11-05 10:55:00,79.52,79.59,79.52,79.54,21900.0,79.52,79.59,79.52,79.54,21900.0
2007-11-05 11:00:00,79.53,79.65,79.53,79.62,55600.0,79.53,79.65,79.53,79.62,55600.0
2007-11-05 11:05:00,79.62,79.63,79.58,79.61,22200.0,79.62,79.63,79.58,79.61,22200.0
2007-11-05 11:10:00,79.61,79.62,79.58,79.58,16400.0,79.61,79.62,79.58,79.58,16400.0
2007-11-05 11:15:00,79.58,79.59,79.52,79.54,11500.0,79.58,79.59,79.52,79.54,11500.0
2007-11-05 11:20:00,79.54,79.6,79.47,79.52,113700.0,79.54,79.6,79.47,79.52,113700.0
2007-11-05 11:25:00,79.53,79.56,79.47,79.5,39000.0,79.53,79.56,79.47,79.5,39000.0
2007-11-05 11:30:00,79.5,79.57,79.5,79.57,7000.0,79.5,79.57,79.5,79.57,7000.0
2007-11-05 11:35:00,79.56,79.57,79.52,79.55,14100.0,79.56,79.57,79.52,79.55,14100.0
2007-11-05 11:40:00,79.55,79.58,79.53,79.53,24100.0,79.55,79.58,79.53,79.53,24100.0
2007-11-05 11:45:00,79.53,79.6,79.53,79.57,49200.0,79.53,79.6,79.53,79.57,49200.0
2007-11-05 11:50:00,79.57,79.58,79.53,79.53,38900.0,79.57,79.58,79.53,79.53,38900.0
2007-11-05 11:55:00,79.55,79.61,79.52,79.6,11100.0,79.55,79.61,79.52,79.6,11100.0
2007-11-05 12:00:00,79.62,79.84,79.62,79.82,274300.0,79.62,79.84,79.62,79.82,274300.0
2007-11-05 12:05:00,79.82,79.99,79.79,79.94,207200.0,79.82,79.99,79.79,79.94,207200.0
2007-11-05 12:10:00,79.94,79.98,79.89,79.92,204800.0,79.94,79.98,79.89,79.92,204800.0
2007-11-05 12:15:00,79.93,80.22,79.92,80.2,122300.0,79.93,80.22,79.92,80.2,122300.0
2007-11-05 12:20:00,80.2,80.24,80.1,80.15,59200.0,80.2,80.24,80.1,80.15,59200.0
2007-11-05 12:25:00,80.15,80.15,79.99,80.09,150800.0,80.15,80.15,79.99,80.09,150800.0
2007-11-05 12:30:00,80.08,80.09,80.01,80.02,22100.0,80.08,80.09,80.01,80.02,22100.0
2007-11-05 12:35:00,80.02,80.12,79.99,80.11,48000.0,80.02,80.12,79.99,80.11,48000.0
2007-11-05 12:40:00,80.11,80.15,80.06,80.06,55800.0,80.11,80.15,80.06,80.06,55800.0
2007-11-05 12:45:00,80.08,80.19,80.07,80.15,21400.0,80.08,80.19,80.07,80.15,21400.0
2007-11-05 12:50:00,80.15,80.18,80.1,80.17,45800.0,80.15,80.18,80.1,80.17,45800.0
2007-11-05 12:55:00,80.18,80.23,80.1,80.1,58300.0,80.18,80.23,80.1,80.1,58300.0
2007-11-05 13:00:00,80.1,80.1,80.04,80.08,24100.0,80.1,80.1,80.04,80.08,24100.0
2007-11-05 13:05:00,80.06,80.06,80.03,80.06,13800.0,80.06,80.06,80.03,80.06,13800.0
2007-11-05 13:10:00,80.05,80.06,79.93,79.94,51800.0,80.05,80.06,79.93,79.94,51800.0
2007-11-05 13:15:00,79.94,80.01,79.9,79.91,65300.0,79.94,80.01,79.9,79.91,65300.0
2007-11-05 13:20:00,79.9,79.98,79.88,79.92,82700.0,79.9,79.98,79.88,79.92,82700.0
2007-11-05 13:25:00,79.91,79.96,79.83,79.88,52600.0,79.91,79.96,79.83,79.88,52600.0
2007-11-05 13:30:00,79.88,79.92,79.84,79.91,32100.0,79.88,79.92,79.84,79.91,32100.0
2007-11-05 13:35:00,79.91,79.94,79.9,79.93,18100.0,79.91,79.94,79.9,79.93,18100.0
2007-11-05 13:40:00,79.92,79.96,79.91,79.95,9900.0,79.92,79.96,79.91,79.95,9900.0
2007-11-05 13:45:00,79.94,79.98,79.93,79.96,47400.0,79.94,79.98,79.93,79.96,47400.0
2007-11-05 13:50:00,79.92,79.99,79.92,79.95,110700.0,79.92,79.99,79.92,79.95,110700.0
2007-11-05 13:55:00,79.95,79.95,79.84,79.87,131000.0,79.95,79.95,79.84,79.87,131000.0
2007-11-05 14:00:00,79.87,79.96,79.84,79.96,29600.0,79.87,79.96,79.84,79.96,29600.0
2007-11-05 14:05:00,79.97,79.97,79.94,79.97,22600.0,79.97,79.97,79.94,79.97,22600.0
2007-11-05 14:10:00,79.96,80.04,79.95,79.98,45000.0,79.96,80.04,79.95,79.98,45000.0
2007-11-05 14:15:00,79.99,80.01,79.11,79.87,77900.0,79.99,80.01,79.11,79.87,77900.0
2007-11-05 14:20:00,79.88,79.88,79.77,79.78,74500.0,79.88,79.88,79.77,79.78,74500.0
2007-11-05 14:25:00,79.77,79.79,79.61,79.61,44000.0,79.77,79.79,79.61,79.61,44000.0
2007-11-05 14:30:00,79.6,79.67,79.59,79.61,34400.0,79.6,79.67,79.59,79.61,34400.0
2007-11-05 14:35:00,79.62,79.71,79.6,79.68,29400.0,79.62,79.71,79.6,79.68,29400.0
2007-11-05 14:40:00,79.67,79.77,79.64,79.64,65700.0,79.67,79.77,79.64,79.64,65700.0
2007-11-05 14:45:00,79.63,79.69,79.63,79.69,17900.0,79.63,79.69,79.63,79.69,17900.0
2007-11-05 14:50:00,79.67,79.74,79.66,79.67,24400.0,79.67,79.74,79.66,79.67,24400.0
2007-11-05 14:55:00,79.66,79.71,79.63,79.67,36100.0,79.66,79.71,79.63,79.67,36100.0
2007-11-05 15:00:00,79.64,79.69,79.61,79.69,25400.0,79.64,79.69,79.61,79.69,25400.0
2007-11-05 15:05:00,79.68,79.74,79.67,79.72,33400.0,79.68,79.74,79.67,79.72,33400.0
2007-11-05 15:10:00,79.71,79.73,79.69,79.69,25400.0,79.71,79.73,79.69,79.69,25400.0
2007-11-05 15:15:00,79.7,79.72,79.69,79.72,17600.0,79.7,79.72,79.69,79.72,17600.0
2007-11-05 15:20:00,79.7,79.76,79.7,79.75,22000.0,79.7,79.76,79.7,79.75,22000.0
2007-11-05 15:25:00,79.75,79.88,79.71,79.84,275400.0,79.75,79.88,79.71,79.84,275400.0
2007-11-05 15:30:00,79.83,79.85,79.78,79.81,13600.0,79.83,79.85,79.78,79.81,13600.0
2007-11-05 15:35:00,79.8,79.82,79.77,79.78,23300.0,79.8,79.82,79.77,79.78,23300.0
2007-11-05 15:40:00,79.79,79.79,79.71,79.72,17400.0,79.79,79.79,79.71,79.72,17400.0
2007-11-05 15:45:00,79.71,79.74,79.68,79.74,30200.0,79.71,79.74,79.68,79.74,30200.0
2007-11-05 15:50:00,79.73,79.76,79.72,79.75,14500.0,79.73,79.76,79.72,79.75,14500.0
2007-11-05 15:55:00,79.75,79.75,79.63,79.7,42200.0,79.75,79.75,79.63,79.7,42200.0
2007-11-05 16:00:00,79.7,79.74,79.68,79.74,3700.0,79.7,79.74,79.68,79.74,3700.0
2007-11-05 16:05:00,79.74,79.74,79.74,79.74,0.0,79.74,79.74,79.74,79.74,0.0
2007-11-05 16:10:00,79.74,79.74,79.74,79.74,0.0,79.74,79.74,79.74,79.74,0.0
2007-11-06 09:30:00,81.27,81.32,81.18,81.3,152800.0,81.27,81.32,81.18,81.3,152800.0
2007-11-06 09:35:00,81.3,81.32,81.25,81.28,70300.0,81.3,81.32,81.25,81.28,70300.0
2007-11-06 09:40:00,81.28,81.29,81.19,81.26,139100.0,81.28,81.29,81.19,81.26,139100.0
2007-11-06 09:45:00,81.25,81.25,81.18,81.21,101300.0,81.25,81.25,81.18,81.21,101300.0
2007-11-06 09:50:00,81.21,81.24,81.18,81.22,95400.0,81.21,81.24,81.18,81.22,95400.0
2007-11-06 09:55:00,81.22,81.3,81.15,81.21,172100.0,81.22,81.3,81.15,81.21,172100.0
2007-11-06 10:00:00,81.19,81.28,81.15,81.27,124500.0,81.19,81.28,81.15,81.27,124500.0
2007-11-06 10:05:00,81.27,81.31,81.21,81.3,163700.0,81.27,81.31,81.21,81.3,163700.0
2007-11-06 10:10:00,81.3,81.36,81.25,81.36,69100.0,81.3,81.36,81.25,81.36,69100.0
2007-11-06 10:15:00,81.35,81.43,81.29,81.3,100800.0,81.35,81.43,81.29,81.3,100800.0
2007-11-06 10:20:00,81.31,81.32,81.22,81.28,83800.0,81.31,81.32,81.22,81.28,83800.0
2007-11-06 10:25:00,81.27,81.29,81.23,81.27,51600.0,81.27,81.29,81.23,81.27,51600.0
2007-11-06 10:30:00,81.27,81.34,81.26,81.34,93000.0,81.27,81.34,81.26,81.34,93000.0
2007-11-06 10:35:00,81.35,81.35,81.27,81.33,39100.0,81.35,81.35,81.27,81.33,39100.0
2007-11-06 10:40:00,81.33,81.33,81.27,81.31,57500.0,81.33,81.33,81.27,81.31,57500.0
2007-11-06 10:45:00,81.31,81.48,81.28,81.4,107400.0,81.31,81.48,81.28,81.4,107400.0
2007-11-06 10:50:00,81.39,81.39,81.25,81.26,88200.0,81.39,81.39,81.25,81.26,88200.0
2007-11-06 10:55:00,81.27,81.32,81.23,81.28,81700.0,81.27,81.32,81.23,81.28,81700.0
2007-11-06 11:00:00,81.28,81.46,81.28,81.36,116700.0,81.28,81.46,81.28,81.36,116700.0
2007-11-06 11:05:00,81.35,81.39,81.33,81.39,149900.0,81.35,81.39,81.33,81.39,149900.0
2007-11-06 11:10:00,81.39,81.44,81.38,81.38,67800.0,81.39,81.44,81.38,81.38,67800.0
2007-11-06 11:15:00,81.38,81.39,81.3,81.38,107800.0,81.38,81.39,81.3,81.38,107800.0
2007-11-06 11:20:00,81.38,81.48,81.38,81.43,122000.0,81.38,81.48,81.38,81.43,122000.0
2007-11-06 11:25:00,81.45,81.52,81.36,81.47,58900.0,81.45,81.52,81.36,81.47,58900.0
2007-11-06 11:30:00,81.48,81.51,81.43,81.47,35000.0,81.48,81.51,81.43,81.47,35000.0
2007-11-06 11:35:00,81.47,81.48,81.32,81.32,121100.0,81.47,81.48,81.32,81.32,121100.0
2007-11-06 11:40:00,81.33,81.4,81.29,81.31,257900.0,81.33,81.4,81.29,81.31,257900.0
2007-11-06 11:45:00,81.3,81.39,81.27,81.32,92900.0,81.3,81.39,81.27,81.32,92900.0
2007-11-06 11:50:00,81.32,81.39,81.29,81.35,54700.0,81.32,81.39,81.29,81.35,54700.0
2007-11-06 11:55:00,81.31,81.36,81.27,81.33,58500.0,81.31,81.36,81.27,81.33,58500.0
2007-11-06 12:00:00,81.32,81.33,81.23,81.25,49700.0,81.32,81.33,81.23,81.25,49700.0
2007-11-06 12:05:00,81.23,81.37,81.21,81.37,46700.0,81.23,81.37,81.21,81.37,46700.0
2007-11-06 12:10:00,81.35,81.4,81.32,81.37,63800.0,81.35,81.4,81.32,81.37,63800.0
2007-11-06 12:15:00,81.36,81.36,81.33,81.34,36300.0,81.36,81.36,81.33,81.34,36300.0
2007-11-06 12:20:00,81.35,81.4,81.31,81.38,58200.0,81.35,81.4,81.31,81.38,58200.0
2007-11-06 12:25:00,81.38,81.41,81.33,81.36,40000.0,81.38,81.41,81.33,81.36,40000.0
2007-11-06 12:30:00,81.36,81.49,81.36,81.42,215100.0,81.36,81.49,81.36,81.42,215100.0
2007-11-06 12:35:00,81.4,81.4,81.25,81.26,103300.0,81.4,81.4,81.25,81.26,103300.0
2007-11-06 12:40:00,81.27,81.27,81.02,81.13,226100.0,81.27,81.27,81.02,81.13,226100.0
2007-11-06 12:45:00,81.13,81.19,81.08,81.12,705800.0,81.13,81.19,81.08,81.12,705800.0
2007-11-06 12:50:00,81.13,81.23,81.12,81.21,151500.0,81.13,81.23,81.12,81.21,151500.0
2007-11-06 12:55:00,81.21,81.28,81.2,81.27,46100.0,81.21,81.28,81.2,81.27,46100.0
2007-11-06 13:00:00,81.27,81.34,81.26,81.31,49200.0,81.27,81.34,81.26,81.31,49200.0
2007-11-06 13:05:00,81.32,81.32,81.27,81.27,84800.0,81.32,81.32,81.27,81.27,84800.0
2007-11-06 13:10:00,81.27,81.31,81.26,81.29,41800.0,81.27,81.31,81.26,81.29,41800.0
2007-11-06 13:15:00,81.28,81.32,81.26,81.31,37500.0,81.28,81.32,81.26,81.31,37500.0
2007-11-06 13:20:00,81.3,81.31,81.25,81.31,48300.0,81.3,81.31,81.25,81.31,48300.0
2007-11-06 13:25:00,81.3,81.34,81.14,81.26,177300.0,81.3,81.34,81.14,81.26,177300.0
2007-11-06 13:30:00,81.25,81.29,81.11,81.13,79700.0,81.25,81.29,81.11,81.13,79700.0
2007-11-06 13:35:00,81.13,81.18,81.09,81.18,50400.0,81.13,81.18,81.09,81.18,50400.0
2007-11-06 13:40:00,81.19,81.19,81.1,81.1,25700.0,81.19,81.19,81.1,81.1,25700.0
2007-11-06 13:45:00,81.1,81.16,81.01,81.11,538200.0,81.1,81.16,81.01,81.11,538200.0
2007-11-06 13:50:00,81.11,81.17,81.09,81.17,151900.0,81.11,81.17,81.09,81.17,151900.0
2007-11-06 13:55:00,81.17,81.22,81.16,81.2,54700.0,81.17,81.22,81.16,81.2,54700.0
2007-11-06 14:00:00,81.2,81.2,81.15,81.18,25500.0,81.2,81.2,81.15,81.18,25500.0
2007-11-06 14:05:00,81.19,81.22,81.18,81.21,14200.0,81.19,81.22,81.18,81.21,14200.0
2007-11-06 14:10:00,81.2,81.21,81.18,81.2,11200.0,81.2,81.21,81.18,81.2,11200.0
2007-11-06 14:15:00,81.2,81.26,81.19,81.25,15600.0,81.2,81.26,81.19,81.25,15600.0
2007-11-06 14:20:00,81.27,81.31,81.19,81.23,24000.0,81.27,81.31,81.19,81.23,24000.0
2007-11-06 14:25:00,81.24,81.3,81.23,81.29,25000.0,81.24,81.3,81.23,81.29,25000.0
2007-11-06 14:30:00,81.29,81.29,81.2,81.23,50500.0,81.29,81.29,81.2,81.23,50500.0
2007-11-06 14:35:00,81.23,81.27,81.23,81.25,17500.0,81.23,81.27,81.23,81.25,17500.0
2007-11-06 14:40:00,81.25,81.26,81.21,81.23,13900.0,81.25,81.26,81.21,81.23,13900.0
2007-11-06 14:45:00,81.24,81.25,81.18,81.2,36800.0,81.24,81.25,81.18,81.2,36800.0
2007-11-06 14:50:00,81.2,81.22,81.19,81.2,16700.0,81.2,81.22,81.19,81.2,16700.0
2007-11-06 14:55:00,81.19,81.29,81.19,81.24,65200.0,81.19,81.29,81.19,81.24,65200.0
2007-11-06 15:00:00,81.25,81.25,81.19,81.19,43800.0,81.25,81.25,81.19,81.19,43800.0
2007-11-06 15:05:00,81.2,81.21,81.11,81.16,49400.0,81.2,81.21,81.11,81.16,49400.0
2007-11-06 15:10:00,81.16,81.25,81.16,81.22,15800.0,81.16,81.25,81.16,81.22,15800.0
2007-11-06 15:15:00,81.22,81.26,81.22,81.24,27400.0,81.22,81.26,81.22,81.24,27400.0
2007-11-06 15:20:00,81.25,81.25,81.22,81.24,29700.0,81.25,81.25,81.22,81.24,29700.0
2007-11-06 15:25:00,81.25,81.28,81.22,81.28,27500.0,81.25,81.28,81.22,81.28,27500.0
2007-11-06 15:30:00,81.28,81.28,81.25,81.27,27500.0,81.28,81.28,81.25,81.27,27500.0
2007-11-06 15:35:00,81.26,81.27,81.22,81.26,30800.0,81.26,81.27,81.22,81.26,30800.0
2007-11-06 15:40:00,81.25,81.3,81.25,81.3,43200.0,81.25,81.3,81.25,81.3,43200.0
2007-11-06 15:45:00,81.3,81.33,81.29,81.33,40600.0,81.3,81.33,81.29,81.33,40600.0
2007-11-06 15:50:00,81.32,81.34,81.3,81.33,31800.0,81.32,81.34,81.3,81.33,31800.0
2007-11-06 15:55:00,81.33,81.35,81.25,81.32,105600.0,81.33,81.35,81.25,81.32,105600.0
2007-11-06 16:00:00,81.32,81.35,81.29,81.32,8400.0,81.32,81.35,81.29,81.32,8400.0
2007-11-06 16:05:00,81.37,81.38,81.32,81.38,900.0,81.37,81.38,81.32,81.38,900.0
2007-11-06 16:10:00,81.33,81.45,81.33,81.45,15700.0,81.33,81.45,81.33,81.45,15700.0
2007-11-07 09:30:00,82.38,82.53,82.38,82.45,201400.0,82.38,82.53,82.38,82.45,201400.0
2007-11-07 09:35:00,82.46,82.5,81.45,82.31,240200.0,82.46,82.5,81.45,82.31,240200.0
2007-11-07 09:40:00,82.31,82.37,82.0,82.15,405900.0,82.31,82.37,82.0,82.15,405900.0
2007-11-07 09:45:00,82.16,82.42,82.04,82.4,676800.0,82.16,82.42,82.04,82.4,676800.0
2007-11-07 09:50:00,82.4,82.66,82.39,82.46,317100.0,82.4,82.66,82.39,82.46,317100.0
2007-11-07 09:55:00,82.47,82.7,82.45,82.68,277500.0,82.47,82.7,82.45,82.68,277500.0
2007-11-07 10:00:00,82.69,82.76,82.56,82.61,237200.0,82.69,82.76,82.56,82.61,237200.0
2007-11-07 10:05:00,82.61,82.63,82.47,82.54,188600.0,82.61,82.63,82.47,82.54,188600.0
2007-11-07 10:10:00,82.56,82.6,82.5,82.54,143900.0,82.56,82.6,82.5,82.54,143900.0
2007-11-07 10:15:00,82.57,82.63,82.52,82.63,132800.0,82.57,82.63,82.52,82.63,132800.0
2007-11-07 10:20:00,82.62,82.68,82.55,82.66,259200.0,82.62,82.68,82.55,82.66,259200.0
2007-11-07 10:25:00,82.67,82.73,82.37,82.4,351300.0,82.67,82.73,82.37,82.4,351300.0
2007-11-07 10:30:00,82.41,82.7,81.77,82.65,327600.0,82.41,82.7,81.77,82.65,327600.0
2007-11-07 10:35:00,82.67,82.79,82.5,82.77,343800.0,82.67,82.79,82.5,82.77,343800.0
2007-11-07 10:40:00,82.77,82.98,82.74,82.87,498100.0,82.77,82.98,82.74,82.87,498100.0
2007-11-07 10:45:00,82.87,82.87,82.46,82.61,348800.0,82.87,82.87,82.46,82.61,348800.0
2007-11-07 10:50:00,82.62,82.65,82.53,82.56,264400.0,82.62,82.65,82.53,82.56,264400.0
2007-11-07 10:55:00,82.56,82.72,82.54,82.61,191600.0,82.56,82.72,82.54,82.61,191600.0
2007-11-07 11:00:00,82.63,82.76,82.61,82.68,249400.0,82.63,82.76,82.61,82.68,249400.0
2007-11-07 11:05:00,82.67,82.87,82.66,82.83,171200.0,82.67,82.87,82.66,82.83,171200.0
2007-11-07 11:10:00,82.84,82.87,82.72,82.87,152100.0,82.84,82.87,82.72,82.87,152100.0
2007-11-07 11:15:00,82.86,82.86,82.78,82.86,50000.0,82.86,82.86,82.78,82.86,50000.0
2007-11-07 11:20:00,82.85,82.87,82.74,82.81,75900.0,82.85,82.87,82.74,82.81,75900.0
2007-11-07 11:25:00,82.79,82.94,82.78,82.89,154900.0,82.79,82.94,82.78,82.89,154900.0
2007-11-07 11:30:00,82.9,82.94,82.61,82.65,220300.0,82.9,82.94,82.61,82.65,220300.0
2007-11-07 11:35:00,82.63,82.68,82.5,82.58,234100.0,82.63,82.68,82.5,82.58,234100.0
2007-11-07 11:40:00,82.57,82.67,82.55,82.66,64400.0,82.57,82.67,82.55,82.66,64400.0
2007-11-07 11:45:00,82.67,82.72,82.61,82.7,135300.0,82.67,82.72,82.61,82.7,135300.0
2007-11-07 11:50:00,82.72,82.87,82.69,82.79,165000.0,82.72,82.87,82.69,82.79,165000.0
2007-11-07 11:55:00,82.77,82.79,82.64,82.72,50100.0,82.77,82.79,82.64,82.72,50100.0
2007-11-07 12:00:00,82.73,82.73,82.59,82.65,73300.0,82.73,82.73,82.59,82.65,73300.0
2007-11-07 12:05:00,82.65,82.7,82.58,82.63,50000.0,82.65,82.7,82.58,82.63,50000.0
2007-11-07 12:10:00,82.65,82.68,82.58,82.66,94100.0,82.65,82.68,82.58,82.66,94100.0
2007-11-07 12:15:00,82.66,82.74,82.64,82.71,65600.0,82.66,82.74,82.64,82.71,65600.0
2007-11-07 12:20:00,82.7,82.7,82.62,82.66,52000.0,82.7,82.7,82.62,82.66,52000.0
2007-11-07 12:25:00,82.66,82.68,82.54,82.59,175800.0,82.66,82.68,82.54,82.59,175800.0
2007-11-07 12:30:00,82.59,82.6,82.22,82.27,481900.0,82.59,82.6,82.22,82.27,481900.0
2007-11-07 12:35:00,82.24,82.4,82.22,82.38,214700.0,82.24,82.4,82.22,82.38,214700.0
2007-11-07 12:40:00,82.4,82.43,82.33,82.36,165300.0,82.4,82.43,82.33,82.36,165300.0
2007-11-07 12:45:00,82.37,82.42,82.3,82.31,141400.0,82.37,82.42,82.3,82.31,141400.0
2007-11-07 12:50:00,82.3,82.37,82.24,82.37,206900.0,82.3,82.37,82.24,82.37,206900.0
2007-11-07 12:55:00,82.36,82.36,81.33,82.06,891000.0,82.36,82.36,81.33,82.06,891000.0
2007-11-07 13:00:00,82.05,82.25,81.95,82.17,292000.0,82.05,82.25,81.95,82.17,292000.0
2007-11-07 13:05:00,82.19,82.38,82.11,82.37,247300.0,82.19,82.38,82.11,82.37,247300.0
2007-11-07 13:10:00,82.39,82.48,82.34,82.42,149400.0,82.39,82.48,82.34,82.42,149400.0
2007-11-07 13:15:00,82.42,82.42,82.21,82.21,204200.0,82.42,82.42,82.21,82.21,204200.0
2007-11-07 13:20:00,82.21,82.25,82.0,82.03,255800.0,82.21,82.25,82.0,82.03,255800.0
2007-11-07 13:25:00,82.03,82.2,82.01,82.17,110000.0,82.03,82.2,82.01,82.17,110000.0
2007-11-07 13:30:00,82.17,82.33,82.13,82.23,145000.0,82.17,82.33,82.13,82.23,145000.0
2007-11-07 13:35:00,82.25,82.4,82.21,82.3,108100.0,82.25,82.4,82.21,82.3,108100.0
2007-11-07 13:40:00,82.31,82.37,82.3,82.37,55400.0,82.31,82.37,82.3,82.37,55400.0
2007-11-07 13:45:00,82.37,82.37,82.28,82.3,86800.0,82.37,82.37,82.28,82.3,86800.0
2007-11-07 13:50:00,82.29,82.3,82.21,82.26,86800.0,82.29,82.3,82.21,82.26,86800.0
2007-11-07 13:55:00,82.27,82.32,82.26,82.27,46700.0,82.27,82.32,82.26,82.27,46700.0
2007-11-07 14:00:00,82.27,82.29,82.16,82.23,60700.0,82.27,82.29,82.16,82.23,60700.0
2007-11-07 14:05:00,82.23,82.41,82.23,82.39,64700.0,82.23,82.41,82.23,82.39,64700.0
2007-11-07 14:10:00,82.38,82.43,82.35,82.36,55700.0,82.38,82.43,82.35,82.36,55700.0
2007-11-07 14:15:00,82.38,82.4,82.35,82.38,39700.0,82.38,82.4,82.35,82.38,39700.0
2007-11-07 14:20:00,82.36,82.44,82.35,82.41,51900.0,82.36,82.44,82.35,82.41,51900.0
2007-11-07 14:25:00,82.41,82.53,82.37,82.51,65800.0,82.41,82.53,82.37,82.51,65800.0
2007-11-07 14:30:00,82.51,82.53,82.4,82.52,76800.0,82.51,82.53,82.4,82.52,76800.0
2007-11-07 14:35:00,82.51,82.58,82.35,82.37,71900.0,82.51,82.58,82.35,82.37,71900.0
2007-11-07 14:40:00,82.37,82.52,82.37,82.46,31900.0,82.37,82.52,82.37,82.46,31900.0
2007-11-07 14:45:00,82.47,82.53,82.45,82.49,29000.0,82.47,82.53,82.45,82.49,29000.0
2007-11-07 14:50:00,82.49,82.51,82.4,82.45,31300.0,82.49,82.51,82.4,82.45,31300.0
2007-11-07 14:55:00,82.45,82.46,82.39,82.41,76400.0,82.45,82.46,82.39,82.41,76400.0
2007-11-07 15:00:00,82.42,82.5,82.42,82.5,29300.0,82.42,82.5,82.42,82.5,29300.0
2007-11-07 15:05:00,82.49,82.5,82.45,82.48,38100.0,82.49,82.5,82.45,82.48,38100.0
2007-11-07 15:10:00,82.48,82.58,82.47,82.52,31500.0,82.48,82.58,82.47,82.52,31500.0
2007-11-07 15:15:00,82.52,82.6,82.49,82.6,157100.0,82.52,82.6,82.49,82.6,157100.0
2007-11-07 15:20:00,82.6,82.69,82.47,82.61,55100.0,82.6,82.69,82.47,82.61,55100.0
2007-11-07 15:25:00,82.61,82.62,82.41,82.48,115900.0,82.61,82.62,82.41,82.48,115900.0
2007-11-07 15:30:00,82.47,82.49,82.4,82.4,80000.0,82.47,82.49,82.4,82.4,80000.0
2007-11-07 15:35:00,82.42,82.42,82.23,82.31,136200.0,82.42,82.42,82.23,82.31,136200.0
2007-11-07 15:40:00,82.31,82.36,81.43,82.25,338600.0,82.31,82.36,81.43,82.25,338600.0
2007-11-07 15:45:00,82.25,82.32,82.25,82.29,53900.0,82.25,82.32,82.25,82.29,53900.0
2007-11-07 15:50:00,82.29,82.35,82.17,82.2,118900.0,82.29,82.35,82.17,82.2,118900.0
2007-11-07 15:55:00,82.19,82.26,82.11,82.24,119900.0,82.19,82.26,82.11,82.24,119900.0
2007-11-07 16:00:00,82.25,82.31,82.19,82.19,73000.0,82.25,82.31,82.19,82.19,73000.0
2007-11-07 16:05:00,82.22,82.3,82.22,82.26,30400.0,82.22,82.3,82.22,82.26,30400.0
2007-11-07 16:10:00,82.29,82.31,82.23,82.24,8800.0,82.29,82.31,82.23,82.24,8800.0
2007-11-08 09:30:00,82.97,83.16,82.96,83.1,310500.0,82.97,83.16,82.96,83.1,310500.0
2007-11-08 09:35:00,83.13,83.27,83.07,83.09,188900.0,83.13,83.27,83.07,83.09,188900.0
2007-11-08 09:40:00,83.07,83.07,82.92,82.94,179200.0,83.07,83.07,82.92,82.94,179200.0
2007-11-08 09:45:00,82.95,83.06,82.93,82.96,181300.0,82.95,83.06,82.93,82.96,181300.0
2007-11-08 09:50:00,82.95,82.97,82.04,82.87,152900.0,82.95,82.97,82.04,82.87,152900.0
2007-11-08 09:55:00,82.88,82.95,82.73,82.93,185800.0,82.88,82.95,82.73,82.93,185800.0
2007-11-08 10:00:00,82.9,83.24,82.89,83.17,377100.0,82.9,83.24,82.89,83.17,377100.0
2007-11-08 10:05:00,83.16,83.19,82.94,82.95,167700.0,83.16,83.19,82.94,82.95,167700.0
2007-11-08 10:10:00,82.97,83.01,82.78,82.93,345500.0,82.97,83.01,82.78,82.93,345500.0
2007-11-08 10:15:00,82.93,83.04,82.84,83.04,201000.0,82.93,83.04,82.84,83.04,201000.0
2007-11-08 10:20:00,83.04,83.19,83.01,83.12,149200.0,83.04,83.19,83.01,83.12,149200.0
2007-11-08 10:25:00,83.13,83.27,83.12,83.18,272200.0,83.13,83.27,83.12,83.18,272200.0
2007-11-08 10:30:00,83.17,83.22,83.11,83.2,106100.0,83.17,83.22,83.11,83.2,106100.0
2007-11-08 10:35:00,83.2,83.36,83.18,83.19,147800.0,83.2,83.36,83.18,83.19,147800.0
2007-11-08 10:40:00,83.19,83.25,83.07,83.14,77500.0,83.19,83.25,83.07,83.14,77500.0
2007-11-08 10:45:00,83.11,83.25,83.06,83.21,87600.0,83.11,83.25,83.06,83.21,87600.0
2007-11-08 10:50:00,83.18,83.22,83.13,83.16,74200.0,83.18,83.22,83.13,83.16,74200.0
2007-11-08 10:55:00,83.16,83.22,83.14,83.18,99200.0,83.16,83.22,83.14,83.18,99200.0
2007-11-08 11:00:00,83.18,83.25,83.13,83.14,196200.0,83.18,83.25,83.13,83.14,196200.0
2007-11-08 11:05:00,83.15,83.36,83.11,83.36,176100.0,83.15,83.36,83.11,83.36,176100.0
2007-11-08 11:10:00,83.35,83.61,83.32,83.57,448600.0,83.35,83.61,83.32,83.57,448600.0
2007-11-08 11:15:00,83.57,83.58,83.45,83.55,239100.0,83.57,83.58,83.45,83.55,239100.0
2007-11-08 11:20:00,83.54,83.63,83.48,83.56,140300.0,83.54,83.63,83.48,83.56,140300.0
2007-11-08 11:25:00,83.54,83.55,83.25,83.39,198300.0,83.54,83.55,83.25,83.39,198300.0
2007-11-08 11:30:00,83.39,83.48,83.38,83.44,68200.0,83.39,83.48,83.38,83.44,68200.0
2007-11-08 11:35:00,83.48,83.52,83.34,83.46,110800.0,83.48,83.52,83.34,83.46,110800.0
2007-11-08 11:40:00,83.46,83.46,83.17,83.28,212900.0,83.46,83.46,83.17,83.28,212900.0
2007-11-08 11:45:00,83.3,83.3,83.19,83.21,77900.0,83.3,83.3,83.19,83.21,77900.0
2007-11-08 11:50:00,83.19,83.21,82.96,83.04,188800.0,83.19,83.21,82.96,83.04,188800.0
2007-11-08 11:55:00,83.04,83.06,82.89,83.0,360500.0,83.04,83.06,82.89,83.0,360500.0
2007-11-08 12:00:00,82.99,83.14,82.97,83.1,146600.0,82.99,83.14,82.97,83.1,146600.0
2007-11-08 12:05:00,83.12,83.12,82.7,82.73,357300.0,83.12,83.12,82.7,82.73,357300.0
2007-11-08 12:10:00,82.73,82.94,82.73,82.83,149700.0,82.73,82.94,82.73,82.83,149700.0
2007-11-08 12:15:00,82.81,82.89,82.58,82.62,226600.0,82.81,82.89,82.58,82.62,226600.0
2007-11-08 12:20:00,82.6,82.85,82.5,82.82,280700.0,82.6,82.85,82.5,82.82,280700.0
2007-11-08 12:25:00,82.8,82.84,82.72,82.78,56700.0,82.8,82.84,82.72,82.78,56700.0
2007-11-08 12:30:00,82.78,82.81,82.65,82.75,172800.0,82.78,82.81,82.65,82.75,172800.0
2007-11-08 12:35:00,82.74,82.82,82.42,82.55,270100.0,82.74,82.82,82.42,82.55,270100.0
2007-11-08 12:40:00,82.54,82.66,82.44,82.45,230500.0,82.54,82.66,82.44,82.45,230500.0
2007-11-08 12:45:00,82.45,82.7,82.41,82.64,203200.0,82.45,82.7,82.41,82.64,203200.0
2007-11-08 12:50:00,82.6,82.71,82.4,82.43,86000.0,82.6,82.71,82.4,82.43,86000.0
2007-11-08 12:55:00,82.44,82.5,82.26,82.38,253600.0,82.44,82.5,82.26,82.38,253600.0
2007-11-08 13:00:00,82.39,82.54,82.37,82.53,153200.0,82.39,82.54,82.37,82.53,153200.0
2007-11-08 13:05:00,82.53,82.54,82.15,82.18,469500.0,82.53,82.54,82.15,82.18,469500.0
2007-11-08 13:10:00,82.19,82.22,82.1,82.2,338800.0,82.19,82.22,82.1,82.2,338800.0
2007-11-08 13:15:00,82.21,82.45,82.2,82.45,208900.0,82.21,82.45,82.2,82.45,208900.0
2007-11-08 13:20:00,82.44,82.48,82.32,82.46,173600.0,82.44,82.48,82.32,82.46,173600.0
2007-11-08 13:25:00,82.46,82.61,82.45,82.59,184700.0,82.46,82.61,82.45,82.59,184700.0
2007-11-08 13:30:00,82.57,82.59,82.45,82.46,110100.0,82.57,82.59,82.45,82.46,110100.0
2007-11-08 13:35:00,82.46,82.52,82.35,82.51,112800.0,82.46,82.52,82.35,82.51,112800.0
2007-11-08 13:40:00,82.51,82.51,82.25,82.35,285100.0,82.51,82.51,82.25,82.35,285100.0
2007-11-08 13:45:00,82.35,82.35,82.27,82.27,182000.0,82.35,82.35,82.27,82.27,182000.0
2007-11-08 13:50:00,82.27,82.33,82.2,82.33,277400.0,82.27,82.33,82.2,82.33,277400.0
2007-11-08 13:55:00,82.33,82.43,82.31,82.42,128500.0,82.33,82.43,82.31,82.42,128500.0
2007-11-08 14:00:00,82.43,82.48,82.24,82.32,130900.0,82.43,82.48,82.24,82.32,130900.0
2007-11-08 14:05:00,82.32,82.35,82.26,82.3,170300.0,82.32,82.35,82.26,82.3,170300.0
2007-11-08 14:10:00,82.29,82.32,82.19,82.24,241900.0,82.29,82.32,82.19,82.24,241900.0
2007-11-08 14:15:00,82.25,82.26,82.15,82.2,367500.0,82.25,82.26,82.15,82.2,367500.0
2007-11-08 14:20:00,82.2,82.22,82.11,82.13,280300.0,82.2,82.22,82.11,82.13,280300.0
2007-11-08 14:25:00,82.14,82.15,82.0,82.02,246300.0,82.14,82.15,82.0,82.02,246300.0
2007-11-08 14:30:00,82.02,82.16,81.99,82.07,367100.0,82.02,82.16,81.99,82.07,367100.0
2007-11-08 14:35:00,82.06,82.06,81.78,81.82,295200.0,82.06,82.06,81.78,81.82,295200.0
2007-11-08 14:40:00,81.82,81.9,81.73,81.78,272700.0,81.82,81.9,81.73,81.78,272700.0
2007-11-08 14:45:00,81.78,81.95,81.74,81.91,326100.0,81.78,81.95,81.74,81.91,326100.0
2007-11-08 14:50:00,81.9,81.96,81.74,81.77,567700.0,81.9,81.96,81.74,81.77,567700.0
2007-11-08 14:55:00,81.77,81.87,81.73,81.86,247400.0,81.77,81.87,81.73,81.86,247400.0
2007-11-08 15:00:00,81.86,81.96,81.85,81.95,291400.0,81.86,81.96,81.85,81.95,291400.0
2007-11-08 15:05:00,81.95,81.96,81.85,81.9,117000.0,81.95,81.96,81.85,81.9,117000.0
2007-11-08 15:10:00,81.92,81.92,81.76,81.83,315700.0,81.92,81.92,81.76,81.83,315700.0
2007-11-08 15:15:00,81.83,81.86,81.77,81.86,142200.0,81.83,81.86,81.77,81.86,142200.0
2007-11-08 15:20:00,81.86,81.96,81.85,81.96,179500.0,81.86,81.96,81.85,81.96,179500.0
2007-11-08 15:25:00,81.96,82.09,81.95,82.09,147000.0,81.96,82.09,81.95,82.09,147000.0
2007-11-08 15:30:00,82.09,82.13,82.02,82.07,143300.0,82.09,82.13,82.02,82.07,143300.0
2007-11-08 15:35:00,82.06,82.12,82.05,82.12,187600.0,82.06,82.12,82.05,82.12,187600.0
2007-11-08 15:40:00,82.1,82.22,82.1,82.22,169500.0,82.1,82.22,82.1,82.22,169500.0
2007-11-08 15:45:00,82.22,82.25,82.18,82.19,126600.0,82.22,82.25,82.18,82.19,126600.0
2007-11-08 15:50:00,82.19,82.25,82.18,82.24,200500.0,82.19,82.25,82.18,82.24,200500.0
2007-11-08 15:55:00,82.25,82.28,82.23,82.25,137900.0,82.25,82.28,82.23,82.25,137900.0
2007-11-08 16:00:00,82.26,82.28,82.21,82.23,32500.0,82.26,82.28,82.21,82.23,32500.0
2007-11-08 16:05:00,82.22,82.23,82.15,82.23,23300.0,82.22,82.23,82.15,82.23,23300.0
2007-11-08 16:10:00,82.22,82.23,82.19,82.23,2700.0,82.22,82.23,82.19,82.23,2700.0
2007-11-09 09:30:00,82.44,82.44,82.21,82.29,198400.0,82.44,82.44,82.21,82.29,198400.0
2007-11-09 09:35:00,82.27,82.31,82.1,82.28,210800.0,82.27,82.31,82.1,82.28,210800.0
2007-11-09 09:40:00,82.28,82.3,82.14,82.17,168900.0,82.28,82.3,82.14,82.17,168900.0
2007-11-09 09:45:00,82.19,82.39,82.18,82.39,105300.0,82.19,82.39,82.18,82.39,105300.0
2007-11-09 09:50:00,82.38,82.38,82.25,82.25,157700.0,82.38,82.38,82.25,82.25,157700.0
2007-11-09 09:55:00,82.25,82.35,82.24,82.34,88400.0,82.25,82.35,82.24,82.34,88400.0
2007-11-09 10:00:00,82.33,82.35,82.2,82.3,106600.0,82.33,82.35,82.2,82.3,106600.0
2007-11-09 10:05:00,82.32,82.47,82.22,82.46,106800.0,82.32,82.47,82.22,82.46,106800.0
2007-11-09 10:10:00,82.46,82.48,82.38,82.47,101600.0,82.46,82.48,82.38,82.47,101600.0
2007-11-09 10:15:00,82.48,82.63,82.45,82.6,144900.0,82.48,82.63,82.45,82.6,144900.0
2007-11-09 10:20:00,82.62,82.63,82.49,82.54,84600.0,82.62,82.63,82.49,82.54,84600.0
2007-11-09 10:25:00,82.54,82.58,82.49,82.53,68700.0,82.54,82.58,82.49,82.53,68700.0
2007-11-09 10:30:00,82.54,82.6,82.46,82.46,83200.0,82.54,82.6,82.46,82.46,83200.0
2007-11-09 10:35:00,82.46,82.57,82.43,82.5,32800.0,82.46,82.57,82.43,82.5,32800.0
2007-11-09 10:40:00,82.47,82.58,82.36,82.37,108900.0,82.47,82.58,82.36,82.37,108900.0
2007-11-09 10:45:00,82.36,82.38,82.27,82.27,126800.0,82.36,82.38,82.27,82.27,126800.0
2007-11-09 10:50:00,82.29,82.38,82.18,82.29,159000.0,82.29,82.38,82.18,82.29,159000.0
2007-11-09 10:55:00,82.3,82.31,82.16,82.26,69400.0,82.3,82.31,82.16,82.26,69400.0
2007-11-09 11:00:00,82.3,82.42,82.27,82.39,206500.0,82.3,82.42,82.27,82.39,206500.0
2007-11-09 11:05:00,82.38,82.41,81.22,82.07,202800.0,82.38,82.41,81.22,82.07,202800.0
2007-11-09 11:10:00,82.07,82.34,82.07,82.24,153400.0,82.07,82.34,82.07,82.24,153400.0
2007-11-09 11:15:00,82.28,82.32,82.06,82.11,97000.0,82.28,82.32,82.06,82.11,97000.0
2007-11-09 11:20:00,82.11,82.27,82.1,82.17,83200.0,82.11,82.27,82.1,82.17,83200.0
2007-11-09 11:25:00,82.17,82.24,81.97,82.06,191500.0,82.17,82.24,81.97,82.06,191500.0
2007-11-09 11:30:00,82.05,82.24,82.01,82.11,75400.0,82.05,82.24,82.01,82.11,75400.0
2007-11-09 11:35:00,82.11,82.11,81.88,82.05,137200.0,82.11,82.11,81.88,82.05,137200.0
2007-11-09 11:40:00,82.05,82.19,82.01,82.19,59900.0,82.05,82.19,82.01,82.19,59900.0
2007-11-09 11:45:00,82.18,82.29,82.14,82.21,64500.0,82.18,82.29,82.14,82.21,64500.0
2007-11-09 11:50:00,82.22,82.27,82.12,82.21,108000.0,82.22,82.27,82.12,82.21,108000.0
2007-11-09 11:55:00,82.23,82.27,82.23,82.27,58800.0,82.23,82.27,82.23,82.27,58800.0
2007-11-09 12:00:00,82.28,82.28,82.2,82.26,54600.0,82.28,82.28,82.2,82.26,54600.0
2007-11-09 12:05:00,82.27,82.32,82.24,82.32,62600.0,82.27,82.32,82.24,82.32,62600.0
2007-11-09 12:10:00,82.32,82.38,82.26,82.3,111000.0,82.32,82.38,82.26,82.3,111000.0
2007-11-09 12:15:00,82.34,82.37,82.29,82.37,63300.0,82.34,82.37,82.29,82.37,63300.0
2007-11-09 12:20:00,82.37,82.44,82.32,82.38,81900.0,82.37,82.44,82.32,82.38,81900.0
2007-11-09 12:25:00,82.38,82.4,82.24,82.27,80400.0,82.38,82.4,82.24,82.27,80400.0
2007-11-09 12:30:00,82.27,82.27,82.17,82.17,64800.0,82.27,82.27,82.17,82.17,64800.0
2007-11-09 12:35:00,82.15,82.38,82.15,82.37,38600.0,82.15,82.38,82.15,82.37,38600.0
2007-11-09 12:40:00,82.37,82.41,82.27,82.32,43000.0,82.37,82.41,82.27,82.32,43000.0
2007-11-09 12:45:00,82.33,82.37,82.25,82.31,58100.0,82.33,82.37,82.25,82.31,58100.0
2007-11-09 12:50:00,82.3,82.31,82.17,82.22,56400.0,82.3,82.31,82.17,82.22,56400.0
2007-11-09 12:55:00,82.22,82.33,82.2,82.33,28100.0,82.22,82.33,82.2,82.33,28100.0
2007-11-09 13:00:00,82.32,82.38,82.26,82.38,58700.0,82.32,82.38,82.26,82.38,58700.0
2007-11-09 13:05:00,82.38,82.38,82.25,82.28,43800.0,82.38,82.38,82.25,82.28,43800.0
2007-11-09 13:10:00,82.28,82.36,82.21,82.33,48600.0,82.28,82.36,82.21,82.33,48600.0
2007-11-09 13:15:00,82.34,82.37,82.28,82.32,57700.0,82.34,82.37,82.28,82.32,57700.0
2007-11-09 13:20:00,82.33,82.38,82.32,82.38,42000.0,82.33,82.38,82.32,82.38,42000.0
2007-11-09 13:25:00,82.38,82.42,82.29,82.34,95000.0,82.38,82.42,82.29,82.34,95000.0
2007-11-09 13:30:00,82.32,82.38,82.31,82.34,32500.0,82.32,82.38,82.31,82.34,32500.0
2007-11-09 13:35:00,82.35,82.36,82.31,82.32,20600.0,82.35,82.36,82.31,82.32,20600.0
2007-11-09 13:40:00,82.34,82.35,82.31,82.33,18300.0,82.34,82.35,82.31,82.33,18300.0
2007-11-09 13:45:00,82.34,82.34,82.3,82.31,30900.0,82.34,82.34,82.3,82.31,30900.0
2007-11-09 13:50:00,82.31,82.36,82.29,82.31,41500.0,82.31,82.36,82.29,82.31,41500.0
2007-11-09 13:55:00,82.33,82.34,82.3,82.32,38800.0,82.33,82.34,82.3,82.32,38800.0
2007-11-09 14:00:00,82.32,82.36,82.3,82.36,53900.0,82.32,82.36,82.3,82.36,53900.0
2007-11-09 14:05:00,82.36,82.37,82.31,82.33,36000.0,82.36,82.37,82.31,82.33,36000.0
2007-11-09 14:10:00,82.32,82.35,82.3,82.35,52600.0,82.32,82.35,82.3,82.35,52600.0
2007-11-09 14:15:00,82.34,82.36,82.33,82.34,38600.0,82.34,82.36,82.33,82.34,38600.0
2007-11-09 14:20:00,82.35,82.37,82.26,82.29,37900.0,82.35,82.37,82.26,82.29,37900.0
2007-11-09 14:25:00,82.3,82.33,82.26,82.3,26800.0,82.3,82.33,82.26,82.3,26800.0
2007-11-09 14:30:00,82.31,82.31,82.23,82.26,21900.0,82.31,82.31,82.23,82.26,21900.0
2007-11-09 14:35:00,82.26,82.28,82.24,82.28,15200.0,82.26,82.28,82.24,82.28,15200.0
2007-11-09 14:40:00,82.29,82.34,82.27,82.3,37200.0,82.29,82.34,82.27,82.3,37200.0
2007-11-09 14:45:00,82.31,82.35,82.3,82.33,28800.0,82.31,82.35,82.3,82.33,28800.0
2007-11-09 14:50:00,82.33,82.33,82.29,82.32,20900.0,82.33,82.33,82.29,82.32,20900.0
2007-11-09 14:55:00,82.32,82.32,82.29,82.31,18500.0,82.32,82.32,82.29,82.31,18500.0
2007-11-09 15:00:00,82.3,82.31,82.29,82.29,30100.0,82.3,82.31,82.29,82.29,30100.0
2007-11-09 15:05:00,82.29,82.3,82.29,82.3,20800.0,82.29,82.3,82.29,82.3,20800.0
2007-11-09 15:10:00,82.29,82.3,82.28,82.29,29100.0,82.29,82.3,82.28,82.29,29100.0
2007-11-09 15:15:00,82.29,82.31,82.25,82.26,34400.0,82.29,82.31,82.25,82.26,34400.0
2007-11-09 15:20:00,82.25,82.35,82.25,82.31,142000.0,82.25,82.35,82.25,82.31,142000.0
2007-11-09 15:25:00,82.32,82.34,82.29,82.31,38500.0,82.32,82.34,82.29,82.31,38500.0
2007-11-09 15:30:00,82.32,82.32,82.28,82.3,38400.0,82.32,82.32,82.28,82.3,38400.0
2007-11-09 15:35:00,82.28,82.3,82.26,82.28,27700.0,82.28,82.3,82.26,82.28,27700.0
2007-11-09 15:40:00,82.28,82.28,82.24,82.24,35500.0,82.28,82.28,82.24,82.24,35500.0
2007-11-09 15:45:00,82.24,82.25,82.22,82.23,58100.0,82.24,82.25,82.22,82.23,58100.0
2007-11-09 15:50:00,82.23,82.25,82.13,82.15,104400.0,82.23,82.25,82.13,82.15,104400.0
2007-11-09 15:55:00,82.14,82.24,82.13,82.22,83400.0,82.14,82.24,82.13,82.22,83400.0
2007-11-09 16:00:00,82.22,82.23,82.16,82.16,12700.0,82.22,82.23,82.16,82.16,12700.0
2007-11-09 16:05:00,82.16,82.16,82.16,82.16,0.0,82.16,82.16,82.16,82.16,0.0
2007-11-09 16:10:00,82.2,82.24,82.2,82.24,200.0,82.2,82.24,82.2,82.24,200.0
2007-11-12 09:30:00,79.49,79.57,79.38,79.53,518900.0,79.49,79.57,79.38,79.53,518900.0
2007-11-12 09:35:00,79.53,79.61,79.41,79.6,400700.0,79.53,79.61,79.41,79.6,400700.0
2007-11-12 09:40:00,79.61,79.86,79.57,79.79,477900.0,79.61,79.86,79.57,79.79,477900.0
2007-11-12 09:45:00,79.77,79.79,79.69,79.74,431600.0,79.77,79.79,79.69,79.74,431600.0
2007-11-12 09:50:00,79.74,79.79,79.68,79.79,278600.0,79.74,79.79,79.68,79.79,278600.0
2007-11-12 09:55:00,79.79,79.87,78.78,79.76,501800.0,79.79,79.87,78.78,79.76,501800.0
2007-11-12 10:00:00,79.77,79.77,79.45,79.46,236900.0,79.77,79.77,79.45,79.46,236900.0
2007-11-12 10:05:00,79.45,79.49,79.22,79.25,247300.0,79.45,79.49,79.22,79.25,247300.0
2007-11-12 10:10:00,79.25,79.44,79.25,79.38,404900.0,79.25,79.44,79.25,79.38,404900.0
2007-11-12 10:15:00,79.38,79.52,79.35,79.48,224900.0,79.38,79.52,79.35,79.48,224900.0
2007-11-12 10:20:00,79.49,79.5,79.39,79.46,145300.0,79.49,79.5,79.39,79.46,145300.0
2007-11-12 10:25:00,79.46,79.53,79.43,79.52,123700.0,79.46,79.53,79.43,79.52,123700.0
2007-11-12 10:30:00,79.52,79.58,79.43,79.43,316100.0,79.52,79.58,79.43,79.43,316100.0
2007-11-12 10:35:00,79.43,79.48,79.35,79.44,251400.0,79.43,79.48,79.35,79.44,251400.0
2007-11-12 10:40:00,79.45,79.45,79.37,79.39,200500.0,79.45,79.45,79.37,79.39,200500.0
2007-11-12 10:45:00,79.39,79.45,79.38,79.41,271100.0,79.39,79.45,79.38,79.41,271100.0
2007-11-12 10:50:00,79.38,79.54,79.31,79.53,224300.0,79.38,79.54,79.31,79.53,224300.0
2007-11-12 10:55:00,79.54,79.65,79.48,79.65,220200.0,79.54,79.65,79.48,79.65,220200.0
2007-11-12 11:00:00,79.65,79.73,79.62,79.62,120300.0,79.65,79.73,79.62,79.62,120300.0
2007-11-12 11:05:00,79.62,79.67,79.61,79.65,374600.0,79.62,79.67,79.61,79.65,374600.0
2007-11-12 11:10:00,79.63,79.63,79.5,79.51,169100.0,79.63,79.63,79.5,79.51,169100.0
2007-11-12 11:15:00,79.51,79.53,79.33,79.33,146900.0,79.51,79.53,79.33,79.33,146900.0
2007-11-12 11:20:00,79.32,79.35,78.83,78.83,761100.0,79.32,79.35,78.83,78.83,761100.0
2007-11-12 11:25:00,78.85,79.27,78.78,79.18,737300.0,78.85,79.27,78.78,79.18,737300.0
2007-11-12 11:30:00,79.17,79.44,79.12,79.38,426800.0,79.17,79.44,79.12,79.38,426800.0
2007-11-12 11:35:00,79.4,79.44,79.19,79.44,263200.0,79.4,79.44,79.19,79.44,263200.0
2007-11-12 11:40:00,79.43,79.5,79.42,79.47,167100.0,79.43,79.5,79.42,79.47,167100.0
2007-11-12 11:45:00,79.43,79.45,79.33,79.33,132400.0,79.43,79.45,79.33,79.33,132400.0
2007-11-12 11:50:00,79.35,79.4,79.31,79.33,198600.0,79.35,79.4,79.31,79.33,198600.0
2007-11-12 11:55:00,79.33,79.34,79.17,79.23,173400.0,79.33,79.34,79.17,79.23,173400.0
2007-11-12 12:00:00,79.22,79.47,79.19,79.39,150100.0,79.22,79.47,79.19,79.39,150100.0
2007-11-12 12:05:00,79.4,79.4,79.25,79.29,141400.0,79.4,79.4,79.25,79.29,141400.0
2007-11-12 12:10:00,79.3,79.37,79.28,79.32,110400.0,79.3,79.37,79.28,79.32,110400.0
2007-11-12 12:15:00,79.32,79.6,79.32,79.54,197900.0,79.32,79.6,79.32,79.54,197900.0
2007-11-12 12:20:00,79.54,79.63,79.53,79.63,173700.0,79.54,79.63,79.53,79.63,173700.0
2007-11-12 12:25:00,79.62,79.67,79.57,79.66,115100.0,79.62,79.67,79.57,79.66,115100.0
2007-11-12 12:30:00,79.66,79.69,79.46,79.58,176800.0,79.66,79.69,79.46,79.58,176800.0
2007-11-12 12:35:00,79.56,79.64,79.52,79.57,123300.0,79.56,79.64,79.52,79.57,123300.0
2007-11-12 12:40:00,79.58,79.67,79.58,79.66,101600.0,79.58,79.67,79.58,79.66,101600.0
2007-11-12 12:45:00,79.65,79.66,79.53,79.58,130800.0,79.65,79.66,79.53,79.58,130800.0
2007-11-12 12:50:00,79.57,79.58,79.44,79.46,84300.0,79.57,79.58,79.44,79.46,84300.0
2007-11-12 12:55:00,79.48,79.56,79.45,79.55,48800.0,79.48,79.56,79.45,79.55,48800.0
2007-11-12 13:00:00,79.55,79.6,79.5,79.54,181500.0,79.55,79.6,79.5,79.54,181500.0
2007-11-12 13:05:00,79.54,79.69,79.54,79.67,101700.0,79.54,79.69,79.54,79.67,101700.0
2007-11-12 13:10:00,79.68,79.7,79.64,79.67,75400.0,79.68,79.7,79.64,79.67,75400.0
2007-11-12 13:15:00,79.67,79.76,79.66,79.73,80800.0,79.67,79.76,79.66,79.73,80800.0
2007-11-12 13:20:00,79.75,79.76,79.56,79.68,72000.0,79.75,79.76,79.56,79.68,72000.0
2007-11-12 13:25:00,79.68,79.69,78.8,79.68,279100.0,79.68,79.69,78.8,79.68,279100.0
2007-11-12 13:30:00,79.69,79.7,79.59,79.6,82700.0,79.69,79.7,79.59,79.6,82700.0
2007-11-12 13:35:00,79.61,79.64,79.57,79.57,47100.0,79.61,79.64,79.57,79.57,47100.0
2007-11-12 13:40:00,79.57,79.57,79.5,79.53,49000.0,79.57,79.57,79.5,79.53,49000.0
2007-11-12 13:45:00,79.53,79.54,79.41,79.54,167700.0,79.53,79.54,79.41,79.54,167700.0
2007-11-12 13:50:00,79.53,79.54,79.37,79.4,201600.0,79.53,79.54,79.37,79.4,201600.0
2007-11-12 13:55:00,79.39,79.41,79.26,79.35,218800.0,79.39,79.41,79.26,79.35,218800.0
2007-11-12 14:00:00,79.34,79.34,79.15,79.2,133900.0,79.34,79.34,79.15,79.2,133900.0
2007-11-12 14:05:00,79.19,79.21,79.11,79.15,97700.0,79.19,79.21,79.11,79.15,97700.0
2007-11-12 14:10:00,79.15,79.24,79.14,79.2,166600.0,79.15,79.24,79.14,79.2,166600.0
2007-11-12 14:15:00,79.18,79.21,79.12,79.19,140400.0,79.18,79.21,79.12,79.19,140400.0
2007-11-12 14:20:00,79.2,79.38,79.2,79.38,198500.0,79.2,79.38,79.2,79.38,198500.0
2007-11-12 14:25:00,79.37,79.42,79.3,79.41,93100.0,79.37,79.42,79.3,79.41,93100.0
2007-11-12 14:30:00,79.41,79.42,79.3,79.32,63100.0,79.41,79.42,79.3,79.32,63100.0
2007-11-12 14:35:00,79.33,79.33,79.24,79.24,70600.0,79.33,79.33,79.24,79.24,70600.0
2007-11-12 14:40:00,79.24,79.29,79.22,79.28,59100.0,79.24,79.29,79.22,79.28,59100.0
2007-11-12 14:45:00,79.27,79.27,79.22,79.24,15800.0,79.27,79.27,79.22,79.24,15800.0
2007-11-12 14:50:00,79.24,79.25,79.14,79.16,61500.0,79.24,79.25,79.14,79.16,61500.0
2007-11-12 14:55:00,79.16,79.19,79.11,79.14,91900.0,79.16,79.19,79.11,79.14,91900.0
2007-11-12 15:00:00,79.14,79.15,79.1,79.14,33000.0,79.14,79.15,79.1,79.14,33000.0
2007-11-12 15:05:00,79.13,79.19,79.11,79.18,60200.0,79.13,79.19,79.11,79.18,60200.0
2007-11-12 15:10:00,79.19,79.2,79.12,79.17,111200.0,79.19,79.2,79.12,79.17,111200.0
2007-11-12 15:15:00,79.17,79.2,79.15,79.17,57300.0,79.17,79.2,79.15,79.17,57300.0
2007-11-12 15:20:00,79.17,79.18,79.12,79.12,147300.0,79.17,79.18,79.12,79.12,147300.0
2007-11-12 15:25:00,79.12,79.13,79.04,79.06,311800.0,79.12,79.13,79.04,79.06,311800.0
2007-11-12 15:30:00,79.04,79.15,79.0,79.0,139100.0,79.04,79.15,79.0,79.0,139100.0
2007-11-12 15:35:00,79.0,79.04,79.0,79.03,119900.0,79.0,79.04,79.0,79.03,119900.0
2007-11-12 15:40:00,79.03,79.06,78.99,79.02,139400.0,79.03,79.06,78.99,79.02,139400.0
2007-11-12 15:45:00,79.02,79.05,78.95,78.98,178200.0,79.02,79.05,78.95,78.98,178200.0
2007-11-12 15:50:00,78.95,79.04,78.87,78.89,285400.0,78.95,79.04,78.87,78.89,285400.0
2007-11-12 15:55:00,78.9,78.91,78.8,78.8,214800.0,78.9,78.91,78.8,78.8,214800.0
2007-11-12 16:00:00,78.81,78.87,78.79,78.81,49100.0,78.81,78.87,78.79,78.81,49100.0
2007-11-12 16:05:00,78.83,78.83,78.59,78.59,52400.0,78.83,78.83,78.59,78.59,52400.0
2007-11-12 16:10:00,78.61,78.68,78.25,78.3,105200.0,78.61,78.68,78.25,78.3,105200.0
2007-11-13 09:30:00,79.66,79.72,79.56,79.61,355000.0,79.66,79.72,79.56,79.61,355000.0
2007-11-13 09:35:00,79.63,79.8,79.61,79.75,338600.0,79.63,79.8,79.61,79.75,338600.0
2007-11-13 09:40:00,79.76,79.83,79.68,79.78,534900.0,79.76,79.83,79.68,79.78,534900.0
2007-11-13 09:45:00,79.79,79.84,79.78,79.83,387200.0,79.79,79.84,79.78,79.83,387200.0
2007-11-13 09:50:00,79.81,79.81,79.71,79.74,315800.0,79.81,79.81,79.71,79.74,315800.0
2007-11-13 09:55:00,79.74,79.76,78.81,79.56,237600.0,79.74,79.76,78.81,79.56,237600.0
2007-11-13 10:00:00,79.57,79.63,79.52,79.59,183500.0,79.57,79.63,79.52,79.59,183500.0
2007-11-13 10:05:00,79.59,79.63,79.41,79.5,309400.0,79.59,79.63,79.41,79.5,309400.0
2007-11-13 10:10:00,79.5,79.53,79.32,79.37,269200.0,79.5,79.53,79.32,79.37,269200.0
2007-11-13 10:15:00,79.37,79.38,79.29,79.37,240100.0,79.37,79.38,79.29,79.37,240100.0
2007-11-13 10:20:00,79.37,79.42,79.33,79.4,74400.0,79.37,79.42,79.33,79.4,74400.0
2007-11-13 10:25:00,79.4,79.42,79.37,79.4,30800.0,79.4,79.42,79.37,79.4,30800.0
2007-11-13 10:30:00,79.4,79.4,78.47,79.04,440600.0,79.4,79.4,78.47,79.04,440600.0
2007-11-13 10:35:00,79.04,79.28,78.95,79.22,548400.0,79.04,79.28,78.95,79.22,548400.0
2007-11-13 10:40:00,79.21,79.26,79.1,79.12,108400.0,79.21,79.26,79.1,79.12,108400.0
2007-11-13 10:45:00,79.12,79.25,79.08,79.15,73500.0,79.12,79.25,79.08,79.15,73500.0
2007-11-13 10:50:00,79.15,79.15,79.01,79.09,151200.0,79.15,79.15,79.01,79.09,151200.0
2007-11-13 10:55:00,79.1,79.1,78.87,78.99,149200.0,79.1,79.1,78.87,78.99,149200.0
2007-11-13 11:00:00,79.0,79.2,79.0,79.2,80900.0,79.0,79.2,79.0,79.2,80900.0
2007-11-13 11:05:00,79.2,79.21,79.11,79.16,103300.0,79.2,79.21,79.11,79.16,103300.0
2007-11-13 11:10:00,79.15,79.16,78.95,78.95,46200.0,79.15,79.16,78.95,78.95,46200.0
2007-11-13 11:15:00,78.97,79.04,78.4,78.77,315600.0,78.97,79.04,78.4,78.77,315600.0
2007-11-13 11:20:00,78.75,78.75,78.51,78.51,410300.0,78.75,78.75,78.51,78.51,410300.0
2007-11-13 11:25:00,78.53,78.75,78.46,78.75,228100.0,78.53,78.75,78.46,78.75,228100.0
2007-11-13 11:30:00,78.75,78.95,78.72,78.89,229100.0,78.75,78.95,78.72,78.89,229100.0
2007-11-13 11:35:00,78.91,78.98,78.78,78.81,163900.0,78.91,78.98,78.78,78.81,163900.0
2007-11-13 11:40:00,78.8,78.9,78.79,78.89,282900.0,78.8,78.9,78.79,78.89,282900.0
2007-11-13 11:45:00,78.89,79.03,78.88,78.92,75400.0,78.89,79.03,78.88,78.92,75400.0
2007-11-13 11:50:00,78.92,78.92,78.61,78.61,187500.0,78.92,78.92,78.61,78.61,187500.0
2007-11-13 11:55:00,78.61,78.72,77.86,78.51,134000.0,78.61,78.72,77.86,78.51,134000.0
2007-11-13 12:00:00,78.5,78.59,78.47,78.56,488500.0,78.5,78.59,78.47,78.56,488500.0
2007-11-13 12:05:00,78.55,78.81,78.55,78.73,146300.0,78.55,78.81,78.55,78.73,146300.0
2007-11-13 12:10:00,78.75,78.9,78.72,78.89,80500.0,78.75,78.9,78.72,78.89,80500.0
2007-11-13 12:15:00,78.88,78.89,78.8,78.81,54500.0,78.88,78.89,78.8,78.81,54500.0
2007-11-13 12:20:00,78.8,78.82,78.71,78.82,23100.0,78.8,78.82,78.71,78.82,23100.0
2007-11-13 12:25:00,78.81,78.96,78.77,78.96,107300.0,78.81,78.96,78.77,78.96,107300.0
2007-11-13 12:30:00,78.94,79.05,78.94,79.04,50600.0,78.94,79.05,78.94,79.04,50600.0
2007-11-13 12:35:00,79.0,79.0,78.87,78.97,64000.0,79.0,79.0,78.87,78.97,64000.0
2007-11-13 12:40:00,78.97,78.98,78.74,78.79,58200.0,78.97,78.98,78.74,78.79,58200.0
2007-11-13 12:45:00,78.8,79.79,78.8,79.02,100600.0,78.8,79.79,78.8,79.02,100600.0
2007-11-13 12:50:00,79.01,79.07,78.95,79.07,62500.0,79.01,79.07,78.95,79.07,62500.0
2007-11-13 12:55:00,79.08,79.08,78.96,79.01,69100.0,79.08,79.08,78.96,79.01,69100.0
2007-11-13 13:00:00,79.01,79.04,78.99,79.02,25500.0,79.01,79.04,78.99,79.02,25500.0
2007-11-13 13:05:00,79.02,79.04,78.82,78.83,37300.0,79.02,79.04,78.82,78.83,37300.0
2007-11-13 13:10:00,78.83,78.92,78.76,78.8,67100.0,78.83,78.92,78.76,78.8,67100.0
2007-11-13 13:15:00,78.79,78.9,78.78,78.83,76600.0,78.79,78.9,78.78,78.83,76600.0
2007-11-13 13:20:00,78.84,78.91,78.77,78.79,55500.0,78.84,78.91,78.77,78.79,55500.0
2007-11-13 13:25:00,78.79,78.87,78.78,78.81,28000.0,78.79,78.87,78.78,78.81,28000.0
2007-11-13 13:30:00,78.81,78.91,78.81,78.84,119900.0,78.81,78.91,78.81,78.84,119900.0
2007-11-13 13:35:00,78.84,78.92,78.83,78.85,61900.0,78.84,78.92,78.83,78.85,61900.0
2007-11-13 13:40:00,78.83,78.89,78.79,78.81,46200.0,78.83,78.89,78.79,78.81,46200.0
2007-11-13 13:45:00,78.79,78.8,78.73,78.76,77700.0,78.79,78.8,78.73,78.76,77700.0
2007-11-13 13:50:00,78.77,78.81,78.76,78.8,32700.0,78.77,78.81,78.76,78.8,32700.0
2007-11-13 13:55:00,78.78,78.79,78.73,78.76,86900.0,78.78,78.79,78.73,78.76,86900.0
2007-11-13 14:00:00,78.76,78.78,78.74,78.74,87500.0,78.76,78.78,78.74,78.74,87500.0
2007-11-13 14:05:00,78.73,78.88,78.73,78.85,86700.0,78.73,78.88,78.73,78.85,86700.0
2007-11-13 14:10:00,78.84,78.89,78.83,78.88,29200.0,78.84,78.89,78.83,78.88,29200.0
2007-11-13 14:15:00,78.89,79.05,78.89,79.03,86300.0,78.89,79.05,78.89,79.03,86300.0
2007-11-13 14:20:00,79.04,79.04,78.95,78.95,28800.0,79.04,79.04,78.95,78.95,28800.0
2007-11-13 14:25:00,78.95,79.09,78.94,79.05,54700.0,78.95,79.09,78.94,79.05,54700.0
2007-11-13 14:30:00,79.06,79.14,79.03,79.09,37500.0,79.06,79.14,79.03,79.09,37500.0
2007-11-13 14:35:00,79.07,79.12,79.04,79.11,56000.0,79.07,79.12,79.04,79.11,56000.0
2007-11-13 14:40:00,79.11,79.18,79.11,79.15,61600.0,79.11,79.18,79.11,79.15,61600.0
2007-11-13 14:45:00,79.13,79.17,79.12,79.16,71400.0,79.13,79.17,79.12,79.16,71400.0
2007-11-13 14:50:00,79.16,79.19,79.16,79.18,51300.0,79.16,79.19,79.16,79.18,51300.0
2007-11-13 14:55:00,79.18,79.3,79.16,79.26,55400.0,79.18,79.3,79.16,79.26,55400.0
2007-11-13 15:00:00,79.25,79.28,79.24,79.28,43000.0,79.25,79.28,79.24,79.28,43000.0
2007-11-13 15:05:00,79.27,79.33,79.27,79.32,59500.0,79.27,79.33,79.27,79.32,59500.0
2007-11-13 15:10:00,79.32,79.34,79.3,79.31,23800.0,79.32,79.34,79.3,79.31,23800.0
2007-11-13 15:15:00,79.31,79.39,79.25,79.38,26500.0,79.31,79.39,79.25,79.38,26500.0
2007-11-13 15:20:00,79.39,79.42,79.37,79.39,32600.0,79.39,79.42,79.37,79.39,32600.0
2007-11-13 15:25:00,79.38,79.41,79.35,79.37,42500.0,79.38,79.41,79.35,79.37,42500.0
2007-11-13 15:30:00,79.35,79.38,79.22,79.23,36900.0,79.35,79.38,79.22,79.23,36900.0
2007-11-13 15:35:00,79.24,79.27,79.15,79.16,74300.0,79.24,79.27,79.15,79.16,74300.0
2007-11-13 15:40:00,79.18,79.23,79.17,79.21,44600.0,79.18,79.23,79.17,79.21,44600.0
2007-11-13 15:45:00,79.2,79.21,79.18,79.19,61900.0,79.2,79.21,79.18,79.19,61900.0
2007-11-13 15:50:00,79.19,79.24,79.18,79.18,32200.0,79.19,79.24,79.18,79.18,32200.0
2007-11-13 15:55:00,79.19,79.22,79.16,79.18,37800.0,79.19,79.22,79.16,79.18,37800.0
2007-11-13 16:00:00,79.16,79.2,79.12,79.18,3300.0,79.16,79.2,79.12,79.18,3300.0
2007-11-13 16:05:00,79.14,79.15,79.14,79.14,1500.0,79.14,79.15,79.14,79.14,1500.0
2007-11-13 16:10:00,79.12,79.12,79.12,79.12,1100.0,79.12,79.12,79.12,79.12,1100.0
2007-11-14 09:30:00,80.61,80.64,80.4,80.4,197000.0,80.61,80.64,80.4,80.4,197000.0
2007-11-14 09:35:00,80.41,80.64,80.4,80.59,97400.0,80.41,80.64,80.4,80.59,97400.0
2007-11-14 09:40:00,80.55,80.57,80.4,80.51,205800.0,80.55,80.57,80.4,80.51,205800.0
2007-11-14 09:45:00,80.5,80.53,80.47,80.49,54400.0,80.5,80.53,80.47,80.49,54400.0
2007-11-14 09:50:00,80.5,80.53,80.46,80.49,117600.0,80.5,80.53,80.46,80.49,117600.0
2007-11-14 09:55:00,80.46,80.5,80.4,80.45,70900.0,80.46,80.5,80.4,80.45,70900.0
2007-11-14 10:00:00,80.46,80.57,80.44,80.5,141800.0,80.46,80.57,80.44,80.5,141800.0
2007-11-14 10:05:00,80.51,80.52,80.42,80.44,59400.0,80.51,80.52,80.42,80.44,59400.0
2007-11-14 10:10:00,80.45,80.5,80.44,80.47,41000.0,80.45,80.5,80.44,80.47,41000.0
2007-11-14 10:15:00,80.47,80.51,80.45,80.49,23600.0,80.47,80.51,80.45,80.49,23600.0
2007-11-14 10:20:00,80.51,80.54,80.5,80.52,38500.0,80.51,80.54,80.5,80.52,38500.0
2007-11-14 10:25:00,80.53,80.54,80.45,80.47,44000.0,80.53,80.54,80.45,80.47,44000.0
2007-11-14 10:30:00,80.49,80.52,80.48,80.51,47400.0,80.49,80.52,80.48,80.51,47400.0
2007-11-14 10:35:00,80.5,80.56,80.48,80.49,62000.0,80.5,80.56,80.48,80.49,62000.0
2007-11-14 10:40:00,80.48,80.51,80.43,80.48,94200.0,80.48,80.51,80.43,80.48,94200.0
2007-11-14 10:45:00,80.49,80.6,80.49,80.53,117900.0,80.49,80.6,80.49,80.53,117900.0
2007-11-14 10:50:00,80.54,80.59,80.53,80.56,77500.0,80.54,80.59,80.53,80.56,77500.0
2007-11-14 10:55:00,80.55,80.6,80.53,80.54,144900.0,80.55,80.6,80.53,80.54,144900.0
2007-11-14 11:00:00,80.54,80.55,80.45,80.47,147800.0,80.54,80.55,80.45,80.47,147800.0
2007-11-14 11:05:00,80.46,80.47,80.14,80.24,191500.0,80.46,80.47,80.14,80.24,191500.0
2007-11-14 11:10:00,80.24,80.26,79.91,79.96,219600.0,80.24,80.26,79.91,79.96,219600.0
2007-11-14 11:15:00,80.0,80.22,80.0,80.18,109500.0,80.0,80.22,80.0,80.18,109500.0
2007-11-14 11:20:00,80.19,80.31,80.15,80.28,41200.0,80.19,80.31,80.15,80.28,41200.0
2007-11-14 11:25:00,80.28,80.3,80.17,80.22,122700.0,80.28,80.3,80.17,80.22,122700.0
2007-11-14 11:30:00,80.24,80.24,80.07,80.13,66600.0,80.24,80.24,80.07,80.13,66600.0
2007-11-14 11:35:00,80.13,80.15,79.99,80.0,71300.0,80.13,80.15,79.99,80.0,71300.0
2007-11-14 11:40:00,80.01,80.18,79.98,80.18,95000.0,80.01,80.18,79.98,80.18,95000.0
2007-11-14 11:45:00,80.18,80.25,80.14,80.25,41000.0,80.18,80.25,80.14,80.25,41000.0
2007-11-14 11:50:00,80.27,80.31,80.17,80.22,41100.0,80.27,80.31,80.17,80.22,41100.0
2007-11-14 11:55:00,80.23,80.24,80.19,80.22,14100.0,80.23,80.24,80.19,80.22,14100.0
2007-11-14 12:00:00,80.22,80.37,80.2,80.37,49500.0,80.22,80.37,80.2,80.37,49500.0
2007-11-14 12:05:00,80.38,80.43,80.32,80.38,66600.0,80.38,80.43,80.32,80.38,66600.0
2007-11-14 12:10:00,80.37,80.5,80.37,80.44,27800.0,80.37,80.5,80.37,80.44,27800.0
2007-11-14 12:15:00,80.45,80.47,80.4,80.42,24600.0,80.45,80.47,80.4,80.42,24600.0
2007-11-14 12:20:00,80.43,80.46,80.42,80.46,16200.0,80.43,80.46,80.42,80.46,16200.0
2007-11-14 12:25:00,80.44,80.5,80.43,80.44,15000.0,80.44,80.5,80.43,80.44,15000.0
2007-11-14 12:30:00,80.44,80.44,80.3,80.37,86700.0,80.44,80.44,80.3,80.37,86700.0
2007-11-14 12:35:00,80.32,80.42,80.27,80.39,21100.0,80.32,80.42,80.27,80.39,21100.0
2007-11-14 12:40:00,80.39,80.41,80.32,80.38,58700.0,80.39,80.41,80.32,80.38,58700.0
2007-11-14 12:45:00,80.39,80.4,80.3,80.36,32800.0,80.39,80.4,80.3,80.36,32800.0
2007-11-14 12:50:00,80.36,80.48,80.35,80.41,27000.0,80.36,80.48,80.35,80.41,27000.0
2007-11-14 12:55:00,80.42,80.42,80.31,80.34,23700.0,80.42,80.42,80.31,80.34,23700.0
2007-11-14 13:00:00,80.35,80.4,80.31,80.35,39400.0,80.35,80.4,80.31,80.35,39400.0
2007-11-14 13:05:00,80.35,80.43,80.33,80.39,63100.0,80.35,80.43,80.33,80.39,63100.0
2007-11-14 13:10:00,80.36,80.39,80.31,80.35,26400.0,80.36,80.39,80.31,80.35,26400.0
2007-11-14 13:15:00,80.36,80.43,80.36,80.39,36100.0,80.36,80.43,80.36,80.39,36100.0
2007-11-14 13:20:00,80.4,80.48,80.38,80.48,21500.0,80.4,80.48,80.38,80.48,21500.0
2007-11-14 13:25:00,80.47,80.47,80.38,80.41,28800.0,80.47,80.47,80.38,80.41,28800.0
2007-11-14 13:30:00,80.4,80.44,80.37,80.41,18800.0,80.4,80.44,80.37,80.41,18800.0
2007-11-14 13:35:00,80.4,80.43,80.39,80.4,23900.0,80.4,80.43,80.39,80.4,23900.0
2007-11-14 13:40:00,80.39,80.43,80.39,80.41,26600.0,80.39,80.43,80.39,80.41,26600.0
2007-11-14 13:45:00,80.42,80.43,80.39,80.43,28100.0,80.42,80.43,80.39,80.43,28100.0
2007-11-14 13:50:00,80.43,80.45,80.4,80.43,19900.0,80.43,80.45,80.4,80.43,19900.0
2007-11-14 13:55:00,80.42,80.44,80.4,80.41,51600.0,80.42,80.44,80.4,80.41,51600.0
2007-11-14 14:00:00,80.4,80.4,80.29,80.3,39000.0,80.4,80.4,80.29,80.3,39000.0
2007-11-14 14:05:00,80.3,80.42,80.29,80.4,26700.0,80.3,80.42,80.29,80.4,26700.0
2007-11-14 14:10:00,80.43,80.58,80.42,80.52,119800.0,80.43,80.58,80.42,80.52,119800.0
2007-11-14 14:15:00,80.51,80.61,80.51,80.6,44300.0,80.51,80.61,80.51,80.6,44300.0
2007-11-14 14:20:00,80.6,80.68,80.53,80.58,50100.0,80.6,80.68,80.53,80.58,50100.0
2007-11-14 14:25:00,80.58,80.63,80.57,80.6,28600.0,80.58,80.63,80.57,80.6,28600.0
2007-11-14 14:30:00,80.6,80.61,80.54,80.55,28800.0,80.6,80.61,80.54,80.55,28800.0
2007-11-14 14:35:00,80.54,80.57,80.53,80.56,53200.0,80.54,80.57,80.53,80.56,53200.0
2007-11-14 14:40:00,80.57,80.57,80.54,80.56,26700.0,80.57,80.57,80.54,80.56,26700.0
2007-11-14 14:45:00,80.55,80.57,80.45,80.48,26800.0,80.55,80.57,80.45,80.48,26800.0
2007-11-14 14:50:00,80.49,80.51,80.47,80.51,19700.0,80.49,80.51,80.47,80.51,19700.0
2007-11-14 14:55:00,80.51,80.51,80.47,80.5,41600.0,80.51,80.51,80.47,80.5,41600.0
2007-11-14 15:00:00,80.49,80.49,80.4,80.42,31400.0,80.49,80.49,80.4,80.42,31400.0
2007-11-14 15:05:00,80.42,80.51,80.42,80.45,29500.0,80.42,80.51,80.42,80.45,29500.0
2007-11-14 15:10:00,80.44,80.52,80.44,80.48,36700.0,80.44,80.52,80.44,80.48,36700.0
2007-11-14 15:15:00,80.47,80.51,80.47,80.5,39300.0,80.47,80.51,80.47,80.5,39300.0
2007-11-14 15:20:00,80.5,80.52,80.47,80.52,16900.0,80.5,80.52,80.47,80.52,16900.0
2007-11-14 15:25:00,80.52,80.53,80.48,80.5,29300.0,80.52,80.53,80.48,80.5,29300.0
2007-11-14 15:30:00,80.51,80.53,80.48,80.51,71000.0,80.51,80.53,80.48,80.51,71000.0
2007-11-14 15:35:00,80.51,80.52,80.37,80.37,46400.0,80.51,80.52,80.37,80.37,46400.0
2007-11-14 15:40:00,80.37,80.4,80.31,80.36,112600.0,80.37,80.4,80.31,80.36,112600.0
2007-11-14 15:45:00,80.36,80.38,80.34,80.35,78600.0,80.36,80.38,80.34,80.35,78600.0
2007-11-14 15:50:00,80.34,80.36,80.15,80.17,106200.0,80.34,80.36,80.15,80.17,106200.0
2007-11-14 15:55:00,80.2,80.24,80.16,80.18,66500.0,80.2,80.24,80.16,80.18,66500.0
2007-11-14 16:00:00,80.22,80.24,80.2,80.22,6700.0,80.22,80.24,80.2,80.22,6700.0
2007-11-14 16:05:00,80.19,80.28,80.18,80.22,11500.0,80.19,80.28,80.18,80.22,11500.0
2007-11-14 16:10:00,80.22,80.22,80.22,80.22,0.0,80.22,80.22,80.22,80.22,0.0
2007-11-15 09:30:00,78.4,78.45,78.33,78.38,100500.0,78.4,78.45,78.33,78.38,100500.0
2007-11-15 09:35:00,78.39,78.45,78.34,78.44,211000.0,78.39,78.45,78.34,78.44,211000.0
2007-11-15 09:40:00,78.45,78.61,78.44,78.61,200700.0,78.45,78.61,78.44,78.61,200700.0
2007-11-15 09:45:00,78.61,78.63,78.44,78.48,130000.0,78.61,78.63,78.44,78.48,130000.0
2007-11-15 09:50:00,78.45,78.53,78.39,78.47,177100.0,78.45,78.53,78.39,78.47,177100.0
2007-11-15 09:55:00,78.45,78.7,78.44,78.57,118100.0,78.45,78.7,78.44,78.57,118100.0
2007-11-15 10:00:00,78.54,78.59,78.49,78.52,155500.0,78.54,78.59,78.49,78.52,155500.0
2007-11-15 10:05:00,78.52,78.55,78.38,78.43,120400.0,78.52,78.55,78.38,78.43,120400.0
2007-11-15 10:10:00,78.44,78.55,78.44,78.54,157700.0,78.44,78.55,78.44,78.54,157700.0
2007-11-15 10:15:00,78.56,78.75,78.53,78.74,124100.0,78.56,78.75,78.53,78.74,124100.0
2007-11-15 10:20:00,78.74,78.75,78.6,78.61,70400.0,78.74,78.75,78.6,78.61,70400.0
2007-11-15 10:25:00,78.61,78.63,78.53,78.54,199900.0,78.61,78.63,78.53,78.54,199900.0
2007-11-15 10:30:00,78.54,78.54,78.22,78.27,440500.0,78.54,78.54,78.22,78.27,440500.0
2007-11-15 10:35:00,78.26,78.57,78.25,78.57,146800.0,78.26,78.57,78.25,78.57,146800.0
2007-11-15 10:40:00,78.57,78.57,78.39,78.41,29600.0,78.57,78.57,78.39,78.41,29600.0
2007-11-15 10:45:00,78.41,78.44,77.38,78.24,99200.0,78.41,78.44,77.38,78.24,99200.0
2007-11-15 10:50:00,78.24,78.4,78.22,78.26,156500.0,78.24,78.4,78.22,78.26,156500.0
2007-11-15 10:55:00,78.24,78.26,78.0,78.25,388600.0,78.24,78.26,78.0,78.25,388600.0
2007-11-15 11:00:00,78.23,78.52,78.14,78.48,147000.0,78.23,78.52,78.14,78.48,147000.0
2007-11-15 11:05:00,78.45,78.5,78.37,78.46,88600.0,78.45,78.5,78.37,78.46,88600.0
2007-11-15 11:10:00,78.46,78.48,78.32,78.33,179600.0,78.46,78.48,78.32,78.33,179600.0
2007-11-15 11:15:00,78.33,78.42,78.25,78.29,159000.0,78.33,78.42,78.25,78.29,159000.0
2007-11-15 11:20:00,78.3,78.34,78.1,78.22,70900.0,78.3,78.34,78.1,78.22,70900.0
2007-11-15 11:25:00,78.23,78.33,78.22,78.28,102500.0,78.23,78.33,78.22,78.28,102500.0
2007-11-15 11:30:00,78.29,78.36,78.14,78.2,121300.0,78.29,78.36,78.14,78.2,121300.0
2007-11-15 11:35:00,78.2,78.33,78.18,78.26,58800.0,78.2,78.33,78.18,78.26,58800.0
2007-11-15 11:40:00,78.26,78.32,78.12,78.26,73600.0,78.26,78.32,78.12,78.26,73600.0
2007-11-15 11:45:00,78.24,78.35,78.22,78.32,42300.0,78.24,78.35,78.22,78.32,42300.0
2007-11-15 11:50:00,78.31,78.35,78.2,78.22,45000.0,78.31,78.35,78.2,78.22,45000.0
2007-11-15 11:55:00,78.25,78.29,78.2,78.22,56700.0,78.25,78.29,78.2,78.22,56700.0
2007-11-15 12:00:00,78.21,78.33,78.2,78.27,99500.0,78.21,78.33,78.2,78.27,99500.0
2007-11-15 12:05:00,78.28,78.39,78.23,78.39,46500.0,78.28,78.39,78.23,78.39,46500.0
2007-11-15 12:10:00,78.39,78.42,78.25,78.27,100400.0,78.39,78.42,78.25,78.27,100400.0
2007-11-15 12:15:00,78.25,78.31,78.12,78.25,245400.0,78.25,78.31,78.12,78.25,245400.0
2007-11-15 12:20:00,78.28,78.31,78.17,78.2,90800.0,78.28,78.31,78.17,78.2,90800.0
2007-11-15 12:25:00,78.2,78.23,78.03,78.06,173800.0,78.2,78.23,78.03,78.06,173800.0
2007-11-15 12:30:00,78.06,78.11,77.71,77.8,385600.0,78.06,78.11,77.71,77.8,385600.0
2007-11-15 12:35:00,77.78,77.8,77.6,77.69,498400.0,77.78,77.8,77.6,77.69,498400.0
2007-11-15 12:40:00,77.69,77.73,77.58,77.64,273900.0,77.69,77.73,77.58,77.64,273900.0
2007-11-15 12:45:00,77.62,77.66,77.3,77.51,680800.0,77.62,77.66,77.3,77.51,680800.0
2007-11-15 12:50:00,77.52,77.74,77.5,77.71,254100.0,77.52,77.74,77.5,77.71,254100.0
2007-11-15 12:55:00,77.72,77.79,77.71,77.78,69900.0,77.72,77.79,77.71,77.78,69900.0
2007-11-15 13:00:00,77.78,77.79,77.67,77.76,63800.0,77.78,77.79,77.67,77.76,63800.0
2007-11-15 13:05:00,77.76,77.79,77.62,77.62,41600.0,77.76,77.79,77.62,77.62,41600.0
2007-11-15 13:10:00,77.63,77.72,77.54,77.68,185700.0,77.63,77.72,77.54,77.68,185700.0
2007-11-15 13:15:00,77.71,77.77,77.65,77.67,162700.0,77.71,77.77,77.65,77.67,162700.0
2007-11-15 13:20:00,77.67,77.76,77.65,77.76,150000.0,77.67,77.76,77.65,77.76,150000.0
2007-11-15 13:25:00,77.76,77.77,77.73,77.76,32400.0,77.76,77.77,77.73,77.76,32400.0
2007-11-15 13:30:00,77.75,77.92,77.75,77.88,70800.0,77.75,77.92,77.75,77.88,70800.0
2007-11-15 13:35:00,77.88,77.89,77.77,77.79,31900.0,77.88,77.89,77.77,77.79,31900.0
2007-11-15 13:40:00,77.79,77.88,77.79,77.84,43600.0,77.79,77.88,77.79,77.84,43600.0
2007-11-15 13:45:00,77.84,77.88,77.82,77.85,20400.0,77.84,77.88,77.82,77.85,20400.0
2007-11-15 13:50:00,77.83,77.88,77.82,77.87,35600.0,77.83,77.88,77.82,77.87,35600.0
2007-11-15 13:55:00,77.87,77.89,77.84,77.85,54800.0,77.87,77.89,77.84,77.85,54800.0
2007-11-15 14:00:00,77.85,77.86,77.73,77.76,45100.0,77.85,77.86,77.73,77.76,45100.0
2007-11-15 14:05:00,77.76,77.78,77.72,77.73,46300.0,77.76,77.78,77.72,77.73,46300.0
2007-11-15 14:10:00,77.73,77.8,77.66,77.69,34900.0,77.73,77.8,77.66,77.69,34900.0
2007-11-15 14:15:00,77.69,77.82,77.67,77.82,58300.0,77.69,77.82,77.67,77.82,58300.0
2007-11-15 14:20:00,77.85,77.99,77.83,77.87,93900.0,77.85,77.99,77.83,77.87,93900.0
2007-11-15 14:25:00,77.86,77.9,77.77,77.84,36100.0,77.86,77.9,77.77,77.84,36100.0
2007-11-15 14:30:00,77.85,77.86,77.8,77.8,35000.0,77.85,77.86,77.8,77.8,35000.0
2007-11-15 14:35:00,77.82,77.85,77.8,77.84,28400.0,77.82,77.85,77.8,77.84,28400.0
2007-11-15 14:40:00,77.86,77.9,77.83,77.84,64700.0,77.86,77.9,77.83,77.84,64700.0
2007-11-15 14:45:00,77.83,77.89,77.8,77.85,74500.0,77.83,77.89,77.8,77.85,74500.0
2007-11-15 14:50:00,77.85,77.88,77.78,77.8,54500.0,77.85,77.88,77.78,77.8,54500.0
2007-11-15 14:55:00,77.78,77.8,77.74,77.74,22600.0,77.78,77.8,77.74,77.74,22600.0
2007-11-15 15:00:00,77.72,77.76,77.7,77.74,28900.0,77.72,77.76,77.7,77.74,28900.0
2007-11-15 15:05:00,77.76,77.78,77.65,77.66,38800.0,77.76,77.78,77.65,77.66,38800.0
2007-11-15 15:10:00,77.65,77.68,77.58,77.66,82300.0,77.65,77.68,77.58,77.66,82300.0
2007-11-15 15:15:00,77.67,77.83,77.63,77.79,84700.0,77.67,77.83,77.63,77.79,84700.0
2007-11-15 15:20:00,77.79,77.98,77.77,77.91,71600.0,77.79,77.98,77.77,77.91,71600.0
2007-11-15 15:25:00,77.91,77.93,77.79,77.81,46800.0,77.91,77.93,77.79,77.81,46800.0
2007-11-15 15:30:00,77.81,77.85,77.77,77.78,118600.0,77.81,77.85,77.77,77.78,118600.0
2007-11-15 15:35:00,77.8,77.82,77.77,77.79,31200.0,77.8,77.82,77.77,77.79,31200.0
2007-11-15 15:40:00,77.79,77.88,77.78,77.88,39400.0,77.79,77.88,77.78,77.88,39400.0
2007-11-15 15:45:00,77.88,77.94,77.87,77.9,58100.0,77.88,77.94,77.87,77.9,58100.0
2007-11-15 15:50:00,77.89,77.93,77.88,77.91,47900.0,77.89,77.93,77.88,77.91,47900.0
2007-11-15 15:55:00,77.9,78.03,77.9,77.99,154800.0,77.9,78.03,77.9,77.99,154800.0
2007-11-15 16:00:00,77.99,77.99,77.93,77.95,11400.0,77.99,77.99,77.93,77.95,11400.0
2007-11-15 16:05:00,77.98,77.98,77.88,77.96,3900.0,77.98,77.98,77.88,77.96,3900.0
2007-11-15 16:10:00,77.93,77.98,77.93,77.98,3000.0,77.93,77.98,77.93,77.98,3000.0
2007-11-16 09:30:00,78.71,78.82,78.68,78.79,231800.0,78.71,78.82,78.68,78.79,231800.0
2007-11-16 09:35:00,78.77,78.79,78.6,78.61,169200.0,78.77,78.79,78.6,78.61,169200.0
2007-11-16 09:40:00,78.61,78.67,78.58,78.58,152000.0,78.61,78.67,78.58,78.58,152000.0
2007-11-16 09:45:00,78.58,78.59,78.48,78.56,211100.0,78.58,78.59,78.48,78.56,211100.0
2007-11-16 09:50:00,78.55,78.57,78.37,78.37,217800.0,78.55,78.57,78.37,78.37,217800.0
2007-11-16 09:55:00,78.37,78.43,78.26,78.26,153200.0,78.37,78.43,78.26,78.26,153200.0
2007-11-16 10:00:00,78.26,78.26,78.07,78.1,232300.0,78.26,78.26,78.07,78.1,232300.0
2007-11-16 10:05:00,78.1,78.2,78.05,78.19,109900.0,78.1,78.2,78.05,78.19,109900.0
2007-11-16 10:10:00,78.19,78.26,78.15,78.17,91800.0,78.19,78.26,78.15,78.17,91800.0
2007-11-16 10:15:00,78.15,78.25,78.06,78.21,86100.0,78.15,78.25,78.06,78.21,86100.0
2007-11-16 10:20:00,78.24,78.25,78.19,78.2,187400.0,78.24,78.25,78.19,78.2,187400.0
2007-11-16 10:25:00,78.2,78.22,77.84,77.87,300300.0,78.2,78.22,77.84,77.87,300300.0
2007-11-16 10:30:00,77.86,77.86,77.71,77.71,244000.0,77.86,77.86,77.71,77.71,244000.0
2007-11-16 10:35:00,77.7,77.89,77.7,77.8,123400.0,77.7,77.89,77.7,77.8,123400.0
2007-11-16 10:40:00,77.8,77.93,77.8,77.91,112600.0,77.8,77.93,77.8,77.91,112600.0
2007-11-16 10:45:00,77.92,77.94,77.86,77.92,88700.0,77.92,77.94,77.86,77.92,88700.0
2007-11-16 10:50:00,77.92,78.01,77.84,77.89,132900.0,77.92,78.01,77.84,77.89,132900.0
2007-11-16 10:55:00,77.89,78.07,77.89,78.03,97400.0,77.89,78.07,77.89,78.03,97400.0
2007-11-16 11:00:00,78.03,78.22,78.03,78.2,129300.0,78.03,78.22,78.03,78.2,129300.0
2007-11-16 11:05:00,78.18,78.22,78.07,78.09,183000.0,78.18,78.22,78.07,78.09,183000.0
2007-11-16 11:10:00,78.05,78.17,78.01,78.09,69800.0,78.05,78.17,78.01,78.09,69800.0
2007-11-16 11:15:00,78.08,78.14,78.05,78.14,51100.0,78.08,78.14,78.05,78.14,51100.0
2007-11-16 11:20:00,78.14,78.16,78.0,78.04,101700.0,78.14,78.16,78.0,78.04,101700.0
2007-11-16 11:25:00,77.99,78.0,77.18,77.8,58700.0,77.99,78.0,77.18,77.8,58700.0
2007-11-16 11:30:00,77.81,77.9,77.64,77.88,217700.0,77.81,77.9,77.64,77.88,217700.0
2007-11-16 11:35:00,77.88,78.02,77.86,77.98,63300.0,77.88,78.02,77.86,77.98,63300.0
2007-11-16 11:40:00,77.98,78.17,77.95,78.01,247800.0,77.98,78.17,77.95,78.01,247800.0
2007-11-16 11:45:00,78.02,78.03,77.17,77.9,229800.0,78.02,78.03,77.17,77.9,229800.0
2007-11-16 11:50:00,77.89,78.16,77.88,78.14,110000.0,77.89,78.16,77.88,78.14,110000.0
2007-11-16 11:55:00,78.15,78.21,77.98,77.98,71900.0,78.15,78.21,77.98,77.98,71900.0
2007-11-16 12:00:00,77.96,78.0,77.85,77.95,44200.0,77.96,78.0,77.85,77.95,44200.0
2007-11-16 12:05:00,77.95,78.1,77.93,78.06,76100.0,77.95,78.1,77.93,78.06,76100.0
2007-11-16 12:10:00,78.08,78.09,77.95,77.99,50900.0,78.08,78.09,77.95,77.99,50900.0
2007-11-16 12:15:00,77.98,78.12,77.98,78.12,49300.0,77.98,78.12,77.98,78.12,49300.0
2007-11-16 12:20:00,78.12,78.31,78.06,78.25,133000.0,78.12,78.31,78.06,78.25,133000.0
2007-11-16 12:25:00,78.26,78.28,78.13,78.22,67000.0,78.26,78.28,78.13,78.22,67000.0
2007-11-16 12:30:00,78.2,78.26,78.09,78.24,173300.0,78.2,78.26,78.09,78.24,173300.0
2007-11-16 12:35:00,78.28,78.28,78.13,78.15,29400.0,78.28,78.28,78.13,78.15,29400.0
2007-11-16 12:40:00,78.17,78.23,78.0,78.02,116100.0,78.17,78.23,78.0,78.02,116100.0
2007-11-16 12:45:00,78.01,78.09,77.95,78.02,42400.0,78.01,78.09,77.95,78.02,42400.0
2007-11-16 12:50:00,78.02,78.02,77.88,77.97,54500.0,78.02,78.02,77.88,77.97,54500.0
2007-11-16 12:55:00,77.94,77.97,77.8,77.82,62900.0,77.94,77.97,77.8,77.82,62900.0
2007-11-16 13:00:00,77.81,77.89,77.76,77.78,61800.0,77.81,77.89,77.76,77.78,61800.0
2007-11-16 13:05:00,77.8,77.9,77.76,77.89,38700.0,77.8,77.9,77.76,77.89,38700.0
2007-11-16 13:10:00,77.89,77.9,77.81,77.85,34000.0,77.89,77.9,77.81,77.85,34000.0
2007-11-16 13:15:00,77.87,77.99,77.83,77.93,18500.0,77.87,77.99,77.83,77.93,18500.0
2007-11-16 13:20:00,77.92,77.93,77.83,77.85,12400.0,77.92,77.93,77.83,77.85,12400.0
2007-11-16 13:25:00,77.82,77.82,77.7,77.74,56800.0,77.82,77.82,77.7,77.74,56800.0
2007-11-16 13:30:00,77.71,77.77,77.69,77.71,32400.0,77.71,77.77,77.69,77.71,32400.0
2007-11-16 13:35:00,77.73,77.77,77.7,77.72,24900.0,77.73,77.77,77.7,77.72,24900.0
2007-11-16 13:40:00,77.72,77.76,77.58,77.64,87100.0,77.72,77.76,77.58,77.64,87100.0
2007-11-16 13:45:00,77.62,77.72,77.62,77.68,18100.0,77.62,77.72,77.62,77.68,18100.0
2007-11-16 13:50:00,77.68,77.71,77.64,77.64,15600.0,77.68,77.71,77.64,77.64,15600.0
2007-11-16 13:55:00,77.64,77.68,77.57,77.67,27200.0,77.64,77.68,77.57,77.67,27200.0
2007-11-16 14:00:00,77.69,77.74,77.61,77.74,45400.0,77.69,77.74,77.61,77.74,45400.0
2007-11-16 14:05:00,77.73,77.77,77.68,77.7,41600.0,77.73,77.77,77.68,77.7,41600.0
2007-11-16 14:10:00,77.72,77.73,77.61,77.62,44600.0,77.72,77.73,77.61,77.62,44600.0
2007-11-16 14:15:00,77.62,77.63,77.47,77.49,88500.0,77.62,77.63,77.47,77.49,88500.0
2007-11-16 14:20:00,77.48,77.7,77.48,77.57,74100.0,77.48,77.7,77.48,77.57,74100.0
2007-11-16 14:25:00,77.58,77.77,77.55,77.76,41200.0,77.58,77.77,77.55,77.76,41200.0
2007-11-16 14:30:00,77.7,77.7,77.54,77.58,54000.0,77.7,77.7,77.54,77.58,54000.0
2007-11-16 14:35:00,77.58,77.7,77.56,77.61,74000.0,77.58,77.7,77.56,77.61,74000.0
2007-11-16 14:40:00,77.59,77.66,77.58,77.66,27600.0,77.59,77.66,77.58,77.66,27600.0
2007-11-16 14:45:00,77.65,77.67,77.61,77.61,39200.0,77.65,77.67,77.61,77.61,39200.0
2007-11-16 14:50:00,77.63,77.69,77.6,77.62,35500.0,77.63,77.69,77.6,77.62,35500.0
2007-11-16 14:55:00,77.62,77.69,77.6,77.63,30800.0,77.62,77.69,77.6,77.63,30800.0
2007-11-16 15:00:00,77.63,77.68,77.6,77.61,36900.0,77.63,77.68,77.6,77.61,36900.0
2007-11-16 15:05:00,77.61,77.75,77.59,77.73,92300.0,77.61,77.75,77.59,77.73,92300.0
2007-11-16 15:10:00,77.72,77.72,77.65,77.66,29200.0,77.72,77.72,77.65,77.66,29200.0
2007-11-16 15:15:00,77.66,77.68,77.64,77.67,30800.0,77.66,77.68,77.64,77.67,30800.0
2007-11-16 15:20:00,77.66,77.67,77.63,77.63,31100.0,77.66,77.67,77.63,77.63,31100.0
2007-11-16 15:25:00,77.64,77.67,77.63,77.66,26600.0,77.64,77.67,77.63,77.66,26600.0
2007-11-16 15:30:00,77.65,77.68,77.65,77.65,41600.0,77.65,77.68,77.65,77.65,41600.0
2007-11-16 15:35:00,77.65,77.72,77.62,77.64,40300.0,77.65,77.72,77.62,77.64,40300.0
2007-11-16 15:40:00,77.64,77.73,77.62,77.64,36200.0,77.64,77.73,77.62,77.64,36200.0
2007-11-16 15:45:00,77.64,77.73,77.63,77.73,36700.0,77.64,77.73,77.63,77.73,36700.0
2007-11-16 15:50:00,77.74,77.76,77.72,77.73,59800.0,77.74,77.76,77.72,77.73,59800.0
2007-11-16 15:55:00,77.73,77.76,77.69,77.69,74600.0,77.73,77.76,77.69,77.69,74600.0
2007-11-16 16:00:00,77.69,77.74,77.69,77.69,2400.0,77.69,77.74,77.69,77.69,2400.0
2007-11-16 16:05:00,77.73,77.8,77.73,77.77,2400.0,77.73,77.8,77.73,77.77,2400.0
2007-11-16 16:10:00,77.77,77.8,77.76,77.8,3700.0,77.77,77.8,77.76,77.8,3700.0
2007-11-19 09:30:00,77.9,77.9,77.72,77.73,171100.0,77.9,77.9,77.72,77.73,171100.0
2007-11-19 09:35:00,77.74,77.75,77.68,77.73,82600.0,77.74,77.75,77.68,77.73,82600.0
2007-11-19 09:40:00,77.75,77.84,77.68,77.82,323200.0,77.75,77.84,77.68,77.82,323200.0
2007-11-19 09:45:00,77.81,77.81,77.68,77.72,105900.0,77.81,77.81,77.68,77.72,105900.0
2007-11-19 09:50:00,77.7,77.72,77.56,77.6,94100.0,77.7,77.72,77.56,77.6,94100.0
2007-11-19 09:55:00,77.59,77.64,77.57,77.6,57800.0,77.59,77.64,77.57,77.6,57800.0
2007-11-19 10:00:00,77.56,77.56,77.4,77.47,128700.0,77.56,77.56,77.4,77.47,128700.0
2007-11-19 10:05:00,77.47,77.47,77.1,77.19,337000.0,77.47,77.47,77.1,77.19,337000.0
2007-11-19 10:10:00,77.17,77.17,76.11,77.05,375200.0,77.17,77.17,76.11,77.05,375200.0
2007-11-19 10:15:00,77.05,77.1,76.11,77.02,270000.0,77.05,77.1,76.11,77.02,270000.0
2007-11-19 10:20:00,77.02,77.15,77.0,77.14,108900.0,77.02,77.15,77.0,77.14,108900.0
2007-11-19 10:25:00,77.14,77.15,77.09,77.11,61800.0,77.14,77.15,77.09,77.11,61800.0
2007-11-19 10:30:00,77.13,77.13,76.96,77.07,99800.0,77.13,77.13,76.96,77.07,99800.0
2007-11-19 10:35:00,77.07,77.08,76.77,76.81,148800.0,77.07,77.08,76.77,76.81,148800.0
2007-11-19 10:40:00,76.85,76.96,76.76,76.82,243000.0,76.85,76.96,76.76,76.82,243000.0
2007-11-19 10:45:00,76.83,76.95,76.82,76.92,74700.0,76.83,76.95,76.82,76.92,74700.0
2007-11-19 10:50:00,76.93,76.94,76.83,76.84,145200.0,76.93,76.94,76.83,76.84,145200.0
2007-11-19 10:55:00,76.84,76.86,76.62,76.63,331100.0,76.84,76.86,76.62,76.63,331100.0
2007-11-19 11:00:00,76.64,76.77,76.6,76.74,83900.0,76.64,76.77,76.6,76.74,83900.0
2007-11-19 11:05:00,76.73,76.87,76.73,76.82,45400.0,76.73,76.87,76.73,76.82,45400.0
2007-11-19 11:10:00,76.82,76.88,76.71,76.81,83300.0,76.82,76.88,76.71,76.81,83300.0
2007-11-19 11:15:00,76.78,76.93,76.71,76.91,290300.0,76.78,76.93,76.71,76.91,290300.0
2007-11-19 11:20:00,76.91,77.0,76.88,76.98,61200.0,76.91,77.0,76.88,76.98,61200.0
2007-11-19 11:25:00,76.97,77.06,76.93,76.96,75600.0,76.97,77.06,76.93,76.96,75600.0
2007-11-19 11:30:00,76.97,77.0,76.83,76.83,49500.0,76.97,77.0,76.83,76.83,49500.0
2007-11-19 11:35:00,76.83,77.04,76.83,77.02,82200.0,76.83,77.04,76.83,77.02,82200.0
2007-11-19 11:40:00,77.02,77.12,77.01,77.02,31100.0,77.02,77.12,77.01,77.02,31100.0
2007-11-19 11:45:00,77.02,77.02,76.9,76.92,22400.0,77.02,77.02,76.9,76.92,22400.0
2007-11-19 11:50:00,77.0,77.0,76.93,76.96,18900.0,77.0,77.0,76.93,76.96,18900.0
2007-11-19 11:55:00,76.99,77.08,76.95,76.95,23500.0,76.99,77.08,76.95,76.95,23500.0
2007-11-19 12:00:00,76.95,77.08,76.92,77.08,26400.0,76.95,77.08,76.92,77.08,26400.0
2007-11-19 12:05:00,77.08,77.12,77.0,77.08,38100.0,77.08,77.12,77.0,77.08,38100.0
2007-11-19 12:10:00,77.09,77.25,77.06,77.14,88600.0,77.09,77.25,77.06,77.14,88600.0
2007-11-19 12:15:00,77.15,77.22,77.09,77.14,43600.0,77.15,77.22,77.09,77.14,43600.0
2007-11-19 12:20:00,77.14,77.16,77.11,77.14,28900.0,77.14,77.16,77.11,77.14,28900.0
2007-11-19 12:25:00,77.16,77.17,77.0,77.03,66200.0,77.16,77.17,77.0,77.03,66200.0
2007-11-19 12:30:00,77.04,77.07,76.92,76.94,23200.0,77.04,77.07,76.92,76.94,23200.0
2007-11-19 12:35:00,76.93,77.08,76.93,77.02,16600.0,76.93,77.08,76.93,77.02,16600.0
2007-11-19 12:40:00,77.02,77.04,76.94,77.0,35600.0,77.02,77.04,76.94,77.0,35600.0
2007-11-19 12:45:00,76.99,77.05,76.94,77.0,44600.0,76.99,77.05,76.94,77.0,44600.0
2007-11-19 12:50:00,77.01,77.01,76.94,76.94,11000.0,77.01,77.01,76.94,76.94,11000.0
2007-11-19 12:55:00,76.94,76.95,76.86,76.91,33400.0,76.94,76.95,76.86,76.91,33400.0
2007-11-19 13:00:00,76.9,76.97,76.88,76.88,25900.0,76.9,76.97,76.88,76.88,25900.0
2007-11-19 13:05:00,76.88,76.99,76.86,76.94,53600.0,76.88,76.99,76.86,76.94,53600.0
2007-11-19 13:10:00,76.91,76.98,76.86,76.96,35200.0,76.91,76.98,76.86,76.96,35200.0
2007-11-19 13:15:00,76.97,76.98,76.92,76.93,23500.0,76.97,76.98,76.92,76.93,23500.0
2007-11-19 13:20:00,76.92,76.95,76.87,76.92,38200.0,76.92,76.95,76.87,76.92,38200.0
2007-11-19 13:25:00,76.94,77.0,76.82,76.88,27600.0,76.94,77.0,76.82,76.88,27600.0
2007-11-19 13:30:00,76.89,76.95,76.88,76.88,11300.0,76.89,76.95,76.88,76.88,11300.0
2007-11-19 13:35:00,76.9,76.9,76.86,76.89,8200.0,76.9,76.9,76.86,76.89,8200.0
2007-11-19 13:40:00,76.89,76.93,76.89,76.91,13200.0,76.89,76.93,76.89,76.91,13200.0
2007-11-19 13:45:00,76.91,77.04,76.9,77.0,35000.0,76.91,77.04,76.9,77.0,35000.0
2007-11-19 13:50:00,76.99,77.01,76.95,76.98,5400.0,76.99,77.01,76.95,76.98,5400.0
2007-11-19 13:55:00,76.98,76.99,76.89,76.92,18500.0,76.98,76.99,76.89,76.92,18500.0
2007-11-19 14:00:00,76.92,76.97,76.87,76.97,26000.0,76.92,76.97,76.87,76.97,26000.0
2007-11-19 14:05:00,76.97,77.12,76.95,77.12,46900.0,76.97,77.12,76.95,77.12,46900.0
2007-11-19 14:10:00,77.14,77.17,77.09,77.15,47900.0,77.14,77.17,77.09,77.15,47900.0
2007-11-19 14:15:00,77.14,77.21,77.0,77.21,56900.0,77.14,77.21,77.0,77.21,56900.0
2007-11-19 14:20:00,77.21,77.23,77.1,77.17,27300.0,77.21,77.23,77.1,77.17,27300.0
2007-11-19 14:25:00,77.18,77.19,77.12,77.17,20400.0,77.18,77.19,77.12,77.17,20400.0
2007-11-19 14:30:00,77.19,77.22,77.13,77.15,63000.0,77.19,77.22,77.13,77.15,63000.0
2007-11-19 14:35:00,77.15,77.2,77.12,77.18,28700.0,77.15,77.2,77.12,77.18,28700.0
2007-11-19 14:40:00,77.18,77.2,77.16,77.18,47600.0,77.18,77.2,77.16,77.18,47600.0
2007-11-19 14:45:00,77.18,77.18,77.16,77.18,24200.0,77.18,77.18,77.16,77.18,24200.0
2007-11-19 14:50:00,77.19,77.21,77.15,77.15,52100.0,77.19,77.21,77.15,77.15,52100.0
2007-11-19 14:55:00,77.16,77.18,77.13,77.14,29900.0,77.16,77.18,77.13,77.14,29900.0
2007-11-19 15:00:00,77.15,77.15,77.08,77.12,36000.0,77.15,77.15,77.08,77.12,36000.0
2007-11-19 15:05:00,77.12,77.16,77.12,77.16,15500.0,77.12,77.16,77.12,77.16,15500.0
2007-11-19 15:10:00,77.15,77.19,77.12,77.18,14700.0,77.15,77.19,77.12,77.18,14700.0
2007-11-19 15:15:00,77.17,77.21,77.17,77.21,26200.0,77.17,77.21,77.17,77.21,26200.0
2007-11-19 15:20:00,77.2,77.23,77.2,77.23,62800.0,77.2,77.23,77.2,77.23,62800.0
2007-11-19 15:25:00,77.23,77.31,77.21,77.3,35700.0,77.23,77.31,77.21,77.3,35700.0
2007-11-19 15:30:00,77.31,77.31,77.26,77.29,43700.0,77.31,77.31,77.26,77.29,43700.0
2007-11-19 15:35:00,77.29,77.29,77.17,77.25,57600.0,77.29,77.29,77.17,77.25,57600.0
2007-11-19 15:40:00,77.25,77.26,77.2,77.24,116900.0,77.25,77.26,77.2,77.24,116900.0
2007-11-19 15:45:00,77.24,77.24,77.2,77.23,40200.0,77.24,77.24,77.2,77.23,40200.0
2007-11-19 15:50:00,77.22,77.27,77.2,77.27,41300.0,77.22,77.27,77.2,77.27,41300.0
2007-11-19 15:55:00,77.27,77.29,77.22,77.24,68900.0,77.27,77.29,77.22,77.24,68900.0
2007-11-19 16:00:00,77.25,77.25,77.21,77.21,3500.0,77.25,77.25,77.21,77.21,3500.0
2007-11-19 16:05:00,77.21,77.21,77.21,77.21,0.0,77.21,77.21,77.21,77.21,0.0
2007-11-19 16:10:00,77.23,77.24,77.23,77.24,1000.0,77.23,77.24,77.23,77.24,1000.0
2007-11-20 09:30:00,78.45,78.52,78.42,78.49,462500.0,78.45,78.52,78.42,78.49,462500.0
2007-11-20 09:35:00,78.52,78.54,78.47,78.51,174600.0,78.52,78.54,78.47,78.51,174600.0
2007-11-20 09:40:00,78.5,78.5,78.32,78.41,159200.0,78.5,78.5,78.32,78.41,159200.0
2007-11-20 09:45:00,78.4,78.45,78.37,78.42,132200.0,78.4,78.45,78.37,78.42,132200.0
2007-11-20 09:50:00,78.43,78.62,78.41,78.59,155600.0,78.43,78.62,78.41,78.59,155600.0
2007-11-20 09:55:00,78.59,78.69,78.54,78.67,520300.0,78.59,78.69,78.54,78.67,520300.0
2007-11-20 10:00:00,78.67,78.7,78.62,78.62,280000.0,78.67,78.7,78.62,78.62,280000.0
2007-11-20 10:05:00,78.62,78.76,78.61,78.74,343400.0,78.62,78.76,78.61,78.74,343400.0
2007-11-20 10:10:00,78.74,78.75,78.6,78.63,217500.0,78.74,78.75,78.6,78.63,217500.0
2007-11-20 10:15:00,78.64,78.65,78.59,78.65,208300.0,78.64,78.65,78.59,78.65,208300.0
2007-11-20 10:20:00,78.67,78.67,78.59,78.59,66500.0,78.67,78.67,78.59,78.59,66500.0
2007-11-20 10:25:00,78.59,78.65,78.55,78.64,90300.0,78.59,78.65,78.55,78.64,90300.0
2007-11-20 10:30:00,78.63,78.64,78.54,78.61,42600.0,78.63,78.64,78.54,78.61,42600.0
2007-11-20 10:35:00,78.62,78.62,78.53,78.55,99800.0,78.62,78.62,78.53,78.55,99800.0
2007-11-20 10:40:00,78.54,78.55,78.47,78.53,79300.0,78.54,78.55,78.47,78.53,79300.0
2007-11-20 10:45:00,78.52,78.62,78.51,78.6,49900.0,78.52,78.62,78.51,78.6,49900.0
2007-11-20 10:50:00,78.59,78.64,78.55,78.59,30300.0,78.59,78.64,78.55,78.59,30300.0
2007-11-20 10:55:00,78.59,78.61,78.53,78.56,71500.0,78.59,78.61,78.53,78.56,71500.0
2007-11-20 11:00:00,78.56,78.6,78.52,78.54,14500.0,78.56,78.6,78.52,78.54,14500.0
2007-11-20 11:05:00,78.55,78.55,78.46,78.47,21800.0,78.55,78.55,78.46,78.47,21800.0
2007-11-20 11:10:00,78.47,78.48,78.42,78.46,37600.0,78.47,78.48,78.42,78.46,37600.0
2007-11-20 11:15:00,78.48,78.49,78.4,78.44,29000.0,78.48,78.49,78.4,78.44,29000.0
2007-11-20 11:20:00,78.45,78.48,78.43,78.44,64700.0,78.45,78.48,78.43,78.44,64700.0
2007-11-20 11:25:00,78.42,78.46,78.41,78.44,28800.0,78.42,78.46,78.41,78.44,28800.0
2007-11-20 11:30:00,78.44,78.48,78.41,78.45,42600.0,78.44,78.48,78.41,78.45,42600.0
2007-11-20 11:35:00,78.44,78.51,78.44,78.51,17100.0,78.44,78.51,78.44,78.51,17100.0
2007-11-20 11:40:00,78.51,78.51,78.47,78.51,34000.0,78.51,78.51,78.47,78.51,34000.0
2007-11-20 11:45:00,78.5,78.52,78.49,78.5,12200.0,78.5,78.52,78.49,78.5,12200.0
2007-11-20 11:50:00,78.5,78.55,78.49,78.53,38300.0,78.5,78.55,78.49,78.53,38300.0
2007-11-20 11:55:00,78.53,78.59,78.53,78.58,18600.0,78.53,78.59,78.53,78.58,18600.0
2007-11-20 12:00:00,78.6,78.64,78.54,78.57,539200.0,78.6,78.64,78.54,78.57,539200.0
2007-11-20 12:05:00,78.57,78.6,78.44,78.44,142400.0,78.57,78.6,78.44,78.44,142400.0
2007-11-20 12:10:00,78.44,78.5,78.4,78.49,43900.0,78.44,78.5,78.4,78.49,43900.0
2007-11-20 12:15:00,78.49,78.55,78.48,78.51,31300.0,78.49,78.55,78.48,78.51,31300.0
2007-11-20 12:20:00,78.52,78.57,78.5,78.57,13300.0,78.52,78.57,78.5,78.57,13300.0
2007-11-20 12:25:00,78.59,78.82,77.3,78.8,79600.0,78.59,78.82,77.3,78.8,79600.0
2007-11-20 12:30:00,78.82,79.71,78.0,78.91,392300.0,78.82,79.71,78.0,78.91,392300.0
2007-11-20 12:35:00,78.91,79.0,78.88,78.92,89600.0,78.91,79.0,78.88,78.92,89600.0
2007-11-20 12:40:00,78.92,78.94,78.86,78.86,36100.0,78.92,78.94,78.86,78.86,36100.0
2007-11-20 12:45:00,78.83,78.87,78.8,78.85,42700.0,78.83,78.87,78.8,78.85,42700.0
2007-11-20 12:50:00,78.85,78.9,78.84,78.9,22800.0,78.85,78.9,78.84,78.9,22800.0
2007-11-20 12:55:00,78.9,78.91,78.74,78.79,57300.0,78.9,78.91,78.74,78.79,57300.0
2007-11-20 13:00:00,78.77,78.84,78.75,78.8,80700.0,78.77,78.84,78.75,78.8,80700.0
2007-11-20 13:05:00,78.8,78.9,78.65,78.66,166200.0,78.8,78.9,78.65,78.66,166200.0
2007-11-20 13:10:00,78.61,78.61,78.28,78.35,250000.0,78.61,78.61,78.28,78.35,250000.0
2007-11-20 13:15:00,78.39,78.44,78.2,78.35,226900.0,78.39,78.44,78.2,78.35,226900.0
2007-11-20 13:20:00,78.34,78.36,78.22,78.31,73000.0,78.34,78.36,78.22,78.31,73000.0
2007-11-20 13:25:00,78.3,78.3,78.16,78.21,109600.0,78.3,78.3,78.16,78.21,109600.0
2007-11-20 13:30:00,78.22,78.4,78.22,78.37,167300.0,78.22,78.4,78.22,78.37,167300.0
2007-11-20 13:35:00,78.38,78.46,78.36,78.42,87100.0,78.38,78.46,78.36,78.42,87100.0
2007-11-20 13:40:00,78.42,78.44,78.35,78.43,87100.0,78.42,78.44,78.35,78.43,87100.0
2007-11-20 13:45:00,78.43,78.5,78.43,78.49,108300.0,78.43,78.5,78.43,78.49,108300.0
2007-11-20 13:50:00,78.5,78.52,78.44,78.45,88600.0,78.5,78.52,78.44,78.45,88600.0
2007-11-20 13:55:00,78.45,78.5,78.44,78.48,39800.0,78.45,78.5,78.44,78.48,39800.0
2007-11-20 14:00:00,78.47,78.51,78.45,78.5,50200.0,78.47,78.51,78.45,78.5,50200.0
2007-11-20 14:05:00,78.49,78.52,78.38,78.41,73100.0,78.49,78.52,78.38,78.41,73100.0
2007-11-20 14:10:00,78.43,78.55,78.43,78.53,66000.0,78.43,78.55,78.43,78.53,66000.0
2007-11-20 14:15:00,78.53,78.92,78.52,78.89,574100.0,78.53,78.92,78.52,78.89,574100.0
2007-11-20 14:20:00,78.88,78.92,78.85,78.9,108900.0,78.88,78.92,78.85,78.9,108900.0
2007-11-20 14:25:00,78.88,78.9,78.78,78.84,121200.0,78.88,78.9,78.78,78.84,121200.0
2007-11-20 14:30:00,78.84,78.94,78.82,78.89,105900.0,78.84,78.94,78.82,78.89,105900.0
2007-11-20 14:35:00,78.89,79.03,78.88,79.02,174100.0,78.89,79.03,78.88,79.02,174100.0
2007-11-20 14:40:00,79.02,79.2,79.0,79.13,271300.0,79.02,79.2,79.0,79.13,271300.0
2007-11-20 14:45:00,79.14,80.04,79.11,79.35,280100.0,79.14,80.04,79.11,79.35,280100.0
2007-11-20 14:50:00,79.35,79.6,79.32,79.4,293700.0,79.35,79.6,79.32,79.4,293700.0
2007-11-20 14:55:00,79.4,79.4,79.28,79.3,141400.0,79.4,79.4,79.28,79.3,141400.0
2007-11-20 15:00:00,79.3,79.36,79.29,79.36,94700.0,79.3,79.36,79.29,79.36,94700.0
2007-11-20 15:05:00,79.37,79.4,79.34,79.36,85800.0,79.37,79.4,79.34,79.36,85800.0
2007-11-20 15:10:00,79.36,79.39,79.33,79.35,138100.0,79.36,79.39,79.33,79.35,138100.0
2007-11-20 15:15:00,79.34,79.43,79.33,79.39,154900.0,79.34,79.43,79.33,79.39,154900.0
2007-11-20 15:20:00,79.39,79.4,79.3,79.32,79400.0,79.39,79.4,79.3,79.32,79400.0
2007-11-20 15:25:00,79.33,79.39,79.29,79.33,163400.0,79.33,79.39,79.29,79.33,163400.0
2007-11-20 15:30:00,79.33,79.35,79.28,79.3,112800.0,79.33,79.35,79.28,79.3,112800.0
2007-11-20 15:35:00,79.31,79.38,79.3,79.34,133900.0,79.31,79.38,79.3,79.34,133900.0
2007-11-20 15:40:00,79.34,79.45,79.33,79.38,132900.0,79.34,79.45,79.33,79.38,132900.0
2007-11-20 15:45:00,79.38,79.45,79.37,79.39,168200.0,79.38,79.45,79.37,79.39,168200.0
2007-11-20 15:50:00,79.39,79.45,79.38,79.41,87900.0,79.39,79.45,79.38,79.41,87900.0
2007-11-20 15:55:00,79.42,79.46,79.36,79.46,119400.0,79.42,79.46,79.36,79.46,119400.0
2007-11-20 16:00:00,79.46,79.46,79.37,79.45,10100.0,79.46,79.46,79.37,79.45,10100.0
2007-11-20 16:05:00,79.44,79.46,79.41,79.45,9100.0,79.44,79.46,79.41,79.45,9100.0
2007-11-20 16:10:00,79.4,79.46,79.39,79.39,6500.0,79.4,79.46,79.39,79.39,6500.0
2007-11-21 09:30:00,79.42,79.45,79.37,79.39,241200.0,79.42,79.45,79.37,79.39,241200.0
2007-11-21 09:35:00,79.4,79.43,79.28,79.36,115000.0,79.4,79.43,79.28,79.36,115000.0
2007-11-21 09:40:00,79.35,79.35,79.15,79.16,82400.0,79.35,79.35,79.15,79.16,82400.0
2007-11-21 09:45:00,79.15,79.17,79.03,79.11,136800.0,79.15,79.17,79.03,79.11,136800.0
2007-11-21 09:50:00,79.12,79.17,79.08,79.14,106000.0,79.12,79.17,79.08,79.14,106000.0
2007-11-21 09:55:00,79.14,79.15,79.0,79.0,86300.0,79.14,79.15,79.0,79.0,86300.0
2007-11-21 10:00:00,79.0,79.01,78.89,78.94,153100.0,79.0,79.01,78.89,78.94,153100.0
2007-11-21 10:05:00,78.94,79.01,78.86,78.86,129000.0,78.94,79.01,78.86,78.86,129000.0
2007-11-21 10:10:00,78.87,78.99,78.8,78.96,106400.0,78.87,78.99,78.8,78.96,106400.0
2007-11-21 10:15:00,78.95,79.02,78.92,78.97,213000.0,78.95,79.02,78.92,78.97,213000.0
2007-11-21 10:20:00,78.97,79.0,78.87,78.88,156600.0,78.97,79.0,78.87,78.88,156600.0
2007-11-21 10:25:00,78.88,78.89,78.61,78.63,97500.0,78.88,78.89,78.61,78.63,97500.0
2007-11-21 10:30:00,78.63,79.0,78.63,78.97,197900.0,78.63,79.0,78.63,78.97,197900.0
2007-11-21 10:35:00,78.96,79.03,78.81,78.85,206700.0,78.96,79.03,78.81,78.85,206700.0
2007-11-21 10:40:00,78.85,79.01,78.85,78.97,135600.0,78.85,79.01,78.85,78.97,135600.0
2007-11-21 10:45:00,78.97,79.17,78.9,79.16,182000.0,78.97,79.17,78.9,79.16,182000.0
2007-11-21 10:50:00,79.17,79.17,78.94,78.94,111000.0,79.17,79.17,78.94,78.94,111000.0
2007-11-21 10:55:00,78.94,79.05,78.87,79.01,107400.0,78.94,79.05,78.87,79.01,107400.0
2007-11-21 11:00:00,78.99,78.99,78.62,78.62,161700.0,78.99,78.99,78.62,78.62,161700.0
2007-11-21 11:05:00,78.62,79.41,78.56,78.8,359200.0,78.62,79.41,78.56,78.8,359200.0
2007-11-21 11:10:00,78.82,78.96,78.79,78.95,171600.0,78.82,78.96,78.79,78.95,171600.0
2007-11-21 11:15:00,78.92,78.95,78.86,78.86,72400.0,78.92,78.95,78.86,78.86,72400.0
2007-11-21 11:20:00,78.86,78.9,78.72,78.72,73700.0,78.86,78.9,78.72,78.72,73700.0
2007-11-21 11:25:00,78.72,78.89,78.63,78.86,90400.0,78.72,78.89,78.63,78.86,90400.0
2007-11-21 11:30:00,78.85,78.9,78.67,78.85,116900.0,78.85,78.9,78.67,78.85,116900.0
2007-11-21 11:35:00,78.85,78.98,78.85,78.97,76800.0,78.85,78.98,78.85,78.97,76800.0
2007-11-21 11:40:00,78.97,79.09,78.97,79.01,59000.0,78.97,79.09,78.97,79.01,59000.0
2007-11-21 11:45:00,79.03,79.06,78.96,79.0,48000.0,79.03,79.06,78.96,79.0,48000.0
2007-11-21 11:50:00,78.97,78.98,78.89,78.91,116900.0,78.97,78.98,78.89,78.91,116900.0
2007-11-21 11:55:00,78.93,78.93,78.79,78.84,74000.0,78.93,78.93,78.79,78.84,74000.0
2007-11-21 12:00:00,78.85,79.0,78.83,78.99,58800.0,78.85,79.0,78.83,78.99,58800.0
2007-11-21 12:05:00,78.99,79.03,78.88,78.88,49500.0,78.99,79.03,78.88,78.88,49500.0
2007-11-21 12:10:00,78.9,78.96,78.88,78.94,35000.0,78.9,78.96,78.88,78.94,35000.0
2007-11-21 12:15:00,78.94,78.94,78.81,78.85,24300.0,78.94,78.94,78.81,78.85,24300.0
2007-11-21 12:20:00,78.85,78.85,78.69,78.69,34300.0,78.85,78.85,78.69,78.69,34300.0
2007-11-21 12:25:00,78.67,78.88,78.66,78.83,47100.0,78.67,78.88,78.66,78.83,47100.0
2007-11-21 12:30:00,78.8,78.88,78.77,78.82,26500.0,78.8,78.88,78.77,78.82,26500.0
2007-11-21 12:35:00,78.81,78.96,78.8,78.95,26300.0,78.81,78.96,78.8,78.95,26300.0
2007-11-21 12:40:00,78.95,78.95,78.8,78.88,76400.0,78.95,78.95,78.8,78.88,76400.0
2007-11-21 12:45:00,78.89,78.96,78.85,78.9,67300.0,78.89,78.96,78.85,78.9,67300.0
2007-11-21 12:50:00,78.89,78.91,78.74,78.76,31100.0,78.89,78.91,78.74,78.76,31100.0
2007-11-21 12:55:00,78.78,78.9,78.78,78.88,49200.0,78.78,78.9,78.78,78.88,49200.0
2007-11-21 13:00:00,78.89,79.03,78.85,78.91,99300.0,78.89,79.03,78.85,78.91,99300.0
2007-11-21 13:05:00,78.91,78.94,78.82,78.88,32500.0,78.91,78.94,78.82,78.88,32500.0
2007-11-21 13:10:00,78.9,79.01,78.9,78.97,203400.0,78.9,79.01,78.9,78.97,203400.0
2007-11-21 13:15:00,78.98,78.98,78.87,78.9,99100.0,78.98,78.98,78.87,78.9,99100.0
2007-11-21 13:20:00,78.9,78.94,78.85,78.9,40300.0,78.9,78.94,78.85,78.9,40300.0
2007-11-21 13:25:00,78.9,78.96,78.85,78.93,39100.0,78.9,78.96,78.85,78.93,39100.0
2007-11-21 13:30:00,78.93,79.03,78.93,79.03,23900.0,78.93,79.03,78.93,79.03,23900.0
2007-11-21 13:35:00,79.04,79.17,79.04,79.13,73000.0,79.04,79.17,79.04,79.13,73000.0
2007-11-21 13:40:00,79.13,79.21,79.12,79.2,67900.0,79.13,79.21,79.12,79.2,67900.0
2007-11-21 13:45:00,79.2,79.22,79.11,79.13,46400.0,79.2,79.22,79.11,79.13,46400.0
2007-11-21 13:50:00,79.12,79.14,79.1,79.13,12400.0,79.12,79.14,79.1,79.13,12400.0
2007-11-21 13:55:00,79.13,79.16,79.12,79.12,15200.0,79.13,79.16,79.12,79.12,15200.0
2007-11-21 14:00:00,79.12,79.15,79.1,79.12,22800.0,79.12,79.15,79.1,79.12,22800.0
2007-11-21 14:05:00,79.12,79.15,79.11,79.13,15800.0,79.12,79.15,79.11,79.13,15800.0
2007-11-21 14:10:00,79.12,79.16,79.1,79.13,15400.0,79.12,79.16,79.1,79.13,15400.0
2007-11-21 14:15:00,79.14,79.14,79.09,79.09,12600.0,79.14,79.14,79.09,79.09,12600.0
2007-11-21 14:20:00,79.09,79.11,79.0,79.03,28500.0,79.09,79.11,79.0,79.03,28500.0
2007-11-21 14:25:00,79.02,79.14,79.01,79.12,50400.0,79.02,79.14,79.01,79.12,50400.0
2007-11-21 14:30:00,79.11,79.18,79.06,79.18,31000.0,79.11,79.18,79.06,79.18,31000.0
2007-11-21 14:35:00,79.18,79.31,79.17,79.29,129800.0,79.18,79.31,79.17,79.29,129800.0
2007-11-21 14:40:00,79.28,79.33,79.24,79.32,168700.0,79.28,79.33,79.24,79.32,168700.0
2007-11-21 14:45:00,79.31,79.32,79.27,79.29,25700.0,79.31,79.32,79.27,79.29,25700.0
2007-11-21 14:50:00,79.28,79.32,79.28,79.31,13300.0,79.28,79.32,79.28,79.31,13300.0
2007-11-21 14:55:00,79.31,79.35,79.28,79.33,55700.0,79.31,79.35,79.28,79.33,55700.0
2007-11-21 15:00:00,79.33,79.36,79.29,79.33,38600.0,79.33,79.36,79.29,79.33,38600.0
2007-11-21 15:05:00,79.31,79.33,79.24,79.26,32400.0,79.31,79.33,79.24,79.26,32400.0
2007-11-21 15:10:00,79.26,79.34,79.24,79.27,24800.0,79.26,79.34,79.24,79.27,24800.0
2007-11-21 15:15:00,79.27,79.35,79.24,79.34,31800.0,79.27,79.35,79.24,79.34,31800.0
2007-11-21 15:20:00,79.34,79.43,79.31,79.43,54300.0,79.34,79.43,79.31,79.43,54300.0
2007-11-21 15:25:00,79.43,79.48,79.41,79.41,42700.0,79.43,79.48,79.41,79.41,42700.0
2007-11-21 15:30:00,79.41,79.41,79.35,79.35,45500.0,79.41,79.41,79.35,79.35,45500.0
2007-11-21 15:35:00,79.35,79.42,79.32,79.38,92900.0,79.35,79.42,79.32,79.38,92900.0
2007-11-21 15:40:00,79.37,79.38,79.35,79.37,59500.0,79.37,79.38,79.35,79.37,59500.0
2007-11-21 15:45:00,79.36,79.37,79.34,79.35,32400.0,79.36,79.37,79.34,79.35,32400.0
2007-11-21 15:50:00,79.33,79.42,79.32,79.4,119900.0,79.33,79.42,79.32,79.4,119900.0
2007-11-21 15:55:00,79.4,79.44,79.36,79.43,52800.0,79.4,79.44,79.36,79.43,52800.0
2007-11-21 16:00:00,79.43,79.45,79.42,79.45,4900.0,79.43,79.45,79.42,79.45,4900.0
2007-11-21 16:05:00,79.37,79.37,79.36,79.36,5800.0,79.37,79.37,79.36,79.36,5800.0
2007-11-21 16:10:00,79.31,79.31,79.3,79.3,500.0,79.31,79.31,79.3,79.3,500.0
2007-11-23 09:30:00,80.4,80.69,80.38,80.65,250900.0,80.4,80.69,80.38,80.65,250900.0
2007-11-23 09:35:00,80.64,80.67,80.57,80.65,97300.0,80.64,80.67,80.57,80.65,97300.0
2007-11-23 09:40:00,80.68,80.85,80.64,80.7,230500.0,80.68,80.85,80.64,80.7,230500.0
2007-11-23 09:45:00,80.69,80.7,80.59,80.62,73900.0,80.69,80.7,80.59,80.62,73900.0
2007-11-23 09:50:00,80.62,80.64,80.46,80.51,46400.0,80.62,80.64,80.46,80.51,46400.0
2007-11-23 09:55:00,80.5,80.52,80.41,80.47,131300.0,80.5,80.52,80.41,80.47,131300.0
2007-11-23 10:00:00,80.45,80.58,80.45,80.53,114700.0,80.45,80.58,80.45,80.53,114700.0
2007-11-23 10:05:00,80.53,80.59,80.51,80.56,109400.0,80.53,80.59,80.51,80.56,109400.0
2007-11-23 10:10:00,80.55,80.67,80.55,80.59,187500.0,80.55,80.67,80.55,80.59,187500.0
2007-11-23 10:15:00,80.59,80.59,80.53,80.56,104300.0,80.59,80.59,80.53,80.56,104300.0
2007-11-23 10:20:00,80.55,80.55,80.48,80.5,61600.0,80.55,80.55,80.48,80.5,61600.0
2007-11-23 10:25:00,80.48,80.52,80.48,80.5,15600.0,80.48,80.52,80.48,80.5,15600.0
2007-11-23 10:30:00,80.5,80.52,80.43,80.52,41500.0,80.5,80.52,80.43,80.52,41500.0
2007-11-23 10:35:00,80.52,80.59,80.49,80.58,86900.0,80.52,80.59,80.49,80.58,86900.0
2007-11-23 10:40:00,80.57,80.64,80.54,80.59,63200.0,80.57,80.64,80.54,80.59,63200.0
2007-11-23 10:45:00,80.52,80.63,80.5,80.63,16700.0,80.52,80.63,80.5,80.63,16700.0
2007-11-23 10:50:00,80.63,80.64,80.51,80.6,40600.0,80.63,80.64,80.51,80.6,40600.0
2007-11-23 10:55:00,80.59,80.67,80.59,80.65,52400.0,80.59,80.67,80.59,80.65,52400.0
2007-11-23 11:00:00,80.66,80.67,80.6,80.65,66600.0,80.66,80.67,80.6,80.65,66600.0
2007-11-23 11:05:00,80.66,80.79,80.64,80.76,52100.0,80.66,80.79,80.64,80.76,52100.0
2007-11-23 11:10:00,80.76,80.76,80.68,80.7,38900.0,80.76,80.76,80.68,80.7,38900.0
2007-11-23 11:15:00,80.72,80.75,80.62,80.64,66900.0,80.72,80.75,80.62,80.64,66900.0
2007-11-23 11:20:00,80.63,80.64,80.54,80.61,53400.0,80.63,80.64,80.54,80.61,53400.0
2007-11-23 11:25:00,80.63,80.85,80.6,80.84,103900.0,80.63,80.85,80.6,80.84,103900.0
2007-11-23 11:30:00,80.83,80.91,80.82,80.87,203600.0,80.83,80.91,80.82,80.87,203600.0
2007-11-23 11:35:00,80.87,81.12,80.86,81.1,181100.0,80.87,81.12,80.86,81.1,181100.0
2007-11-23 11:40:00,81.13,81.49,81.13,81.45,388500.0,81.13,81.49,81.13,81.45,388500.0
2007-11-23 11:45:00,81.45,81.46,81.35,81.37,118100.0,81.45,81.46,81.35,81.37,118100.0
2007-11-23 11:50:00,81.37,81.43,81.34,81.41,52400.0,81.37,81.43,81.34,81.41,52400.0
2007-11-23 11:55:00,81.4,81.42,81.21,81.28,173100.0,81.4,81.42,81.21,81.28,173100.0
2007-11-23 12:00:00,81.28,81.31,81.24,81.3,36000.0,81.28,81.31,81.24,81.3,36000.0
2007-11-23 12:05:00,81.32,81.36,81.26,81.28,31700.0,81.32,81.36,81.26,81.28,31700.0
2007-11-23 12:10:00,81.26,81.29,81.21,81.27,38000.0,81.26,81.29,81.21,81.27,38000.0
2007-11-23 12:15:00,81.28,81.3,81.2,81.25,38300.0,81.28,81.3,81.2,81.25,38300.0
2007-11-23 12:20:00,81.26,81.38,81.26,81.3,53600.0,81.26,81.38,81.26,81.3,53600.0
2007-11-23 12:25:00,81.3,81.47,81.28,81.47,83800.0,81.3,81.47,81.28,81.47,83800.0
2007-11-23 12:30:00,81.46,81.59,81.45,81.59,53600.0,81.46,81.59,81.45,81.59,53600.0
2007-11-23 12:35:00,81.58,81.61,81.48,81.55,131400.0,81.58,81.61,81.48,81.55,131400.0
2007-11-23 12:40:00,81.56,81.57,81.48,81.54,148700.0,81.56,81.57,81.48,81.54,148700.0
2007-11-23 12:45:00,81.55,81.58,81.48,81.48,153000.0,81.55,81.58,81.48,81.48,153000.0
2007-11-23 12:50:00,81.48,81.49,81.4,81.4,103800.0,81.48,81.49,81.4,81.4,103800.0
2007-11-23 12:55:00,81.4,81.4,81.3,81.37,115200.0,81.4,81.4,81.3,81.37,115200.0
2007-11-26 09:30:00,81.8,81.85,81.76,81.79,146900.0,81.8,81.85,81.76,81.79,146900.0
2007-11-26 09:35:00,81.79,81.93,81.77,81.91,137900.0,81.79,81.93,81.77,81.91,137900.0
2007-11-26 09:40:00,81.91,82.14,81.89,82.14,176200.0,81.91,82.14,81.89,82.14,176200.0
2007-11-26 09:45:00,82.15,82.19,82.07,82.11,369600.0,82.15,82.19,82.07,82.11,369600.0
2007-11-26 09:50:00,82.1,82.11,81.93,81.95,182900.0,82.1,82.11,81.93,81.95,182900.0
2007-11-26 09:55:00,81.93,82.01,81.87,81.99,55300.0,81.93,82.01,81.87,81.99,55300.0
2007-11-26 10:00:00,82.0,82.07,81.94,82.04,49300.0,82.0,82.07,81.94,82.04,49300.0
2007-11-26 10:05:00,82.04,82.07,81.96,82.02,49500.0,82.04,82.07,81.96,82.02,49500.0
2007-11-26 10:10:00,82.02,82.05,81.89,81.9,39200.0,82.02,82.05,81.89,81.9,39200.0
2007-11-26 10:15:00,81.91,81.92,81.68,81.71,144400.0,81.91,81.92,81.68,81.71,144400.0
2007-11-26 10:20:00,81.72,81.85,81.65,81.69,104900.0,81.72,81.85,81.65,81.69,104900.0
2007-11-26 10:25:00,81.69,81.7,81.54,81.62,84500.0,81.69,81.7,81.54,81.62,84500.0
2007-11-26 10:30:00,81.61,81.68,81.56,81.66,93000.0,81.61,81.68,81.56,81.66,93000.0
2007-11-26 10:35:00,81.67,81.72,81.66,81.72,87700.0,81.67,81.72,81.66,81.72,87700.0
2007-11-26 10:40:00,81.7,81.72,81.54,81.54,148400.0,81.7,81.72,81.54,81.54,148400.0
2007-11-26 10:45:00,81.53,81.53,81.17,81.47,264200.0,81.53,81.53,81.17,81.47,264200.0
2007-11-26 10:50:00,81.47,81.54,81.3,81.35,136300.0,81.47,81.54,81.3,81.35,136300.0
2007-11-26 10:55:00,81.34,81.35,81.13,81.17,175500.0,81.34,81.35,81.13,81.17,175500.0
2007-11-26 11:00:00,81.15,81.52,81.15,81.49,146700.0,81.15,81.52,81.15,81.49,146700.0
2007-11-26 11:05:00,81.48,81.53,81.34,81.42,53200.0,81.48,81.53,81.34,81.42,53200.0
2007-11-26 11:10:00,81.41,81.42,81.27,81.41,73300.0,81.41,81.42,81.27,81.41,73300.0
2007-11-26 11:15:00,81.39,81.5,81.36,81.48,68000.0,81.39,81.5,81.36,81.48,68000.0
2007-11-26 11:20:00,81.48,81.66,81.43,81.66,159900.0,81.48,81.66,81.43,81.66,159900.0
2007-11-26 11:25:00,81.66,81.69,81.55,81.59,104000.0,81.66,81.69,81.55,81.59,104000.0
2007-11-26 11:30:00,81.59,81.63,81.55,81.58,45300.0,81.59,81.63,81.55,81.58,45300.0
2007-11-26 11:35:00,81.59,81.62,81.55,81.61,78300.0,81.59,81.62,81.55,81.61,78300.0
2007-11-26 11:40:00,81.6,81.71,81.6,81.71,36500.0,81.6,81.71,81.6,81.71,36500.0
2007-11-26 11:45:00,81.72,81.81,81.69,81.76,158000.0,81.72,81.81,81.69,81.76,158000.0
2007-11-26 11:50:00,81.76,81.77,81.68,81.72,158600.0,81.76,81.77,81.68,81.72,158600.0
2007-11-26 11:55:00,81.73,81.75,81.55,81.6,75600.0,81.73,81.75,81.55,81.6,75600.0
2007-11-26 12:00:00,81.6,81.71,81.59,81.71,51900.0,81.6,81.71,81.59,81.71,51900.0
2007-11-26 12:05:00,81.7,81.71,81.62,81.66,11000.0,81.7,81.71,81.62,81.66,11000.0
2007-11-26 12:10:00,81.65,81.67,81.47,81.48,67000.0,81.65,81.67,81.47,81.48,67000.0
2007-11-26 12:15:00,81.46,81.49,81.35,81.35,26100.0,81.46,81.49,81.35,81.35,26100.0
2007-11-26 12:20:00,81.35,81.41,81.3,81.37,25900.0,81.35,81.41,81.3,81.37,25900.0
2007-11-26 12:25:00,81.38,81.64,81.38,81.6,102700.0,81.38,81.64,81.38,81.6,102700.0
2007-11-26 12:30:00,81.61,81.73,81.61,81.68,42800.0,81.61,81.73,81.61,81.68,42800.0
2007-11-26 12:35:00,81.67,81.76,81.67,81.71,66400.0,81.67,81.76,81.67,81.71,66400.0
2007-11-26 12:40:00,81.71,81.71,81.63,81.67,35100.0,81.71,81.71,81.63,81.67,35100.0
2007-11-26 12:45:00,81.67,81.76,81.6,81.73,76400.0,81.67,81.76,81.6,81.73,76400.0
2007-11-26 12:50:00,81.72,81.79,81.72,81.76,33600.0,81.72,81.79,81.72,81.76,33600.0
2007-11-26 12:55:00,81.75,81.86,81.72,81.81,62800.0,81.75,81.86,81.72,81.81,62800.0
2007-11-26 13:00:00,81.81,81.96,81.81,81.92,63000.0,81.81,81.96,81.81,81.92,63000.0
2007-11-26 13:05:00,81.92,81.99,81.81,81.81,42500.0,81.92,81.99,81.81,81.81,42500.0
2007-11-26 13:10:00,81.81,81.87,81.76,81.78,77800.0,81.81,81.87,81.76,81.78,77800.0
2007-11-26 13:15:00,81.79,81.79,81.67,81.67,63600.0,81.79,81.79,81.67,81.67,63600.0
2007-11-26 13:20:00,81.65,81.7,81.61,81.7,45700.0,81.65,81.7,81.61,81.7,45700.0
2007-11-26 13:25:00,81.7,81.73,81.63,81.69,32800.0,81.7,81.73,81.63,81.69,32800.0
2007-11-26 13:30:00,81.68,81.74,81.67,81.71,27700.0,81.68,81.74,81.67,81.71,27700.0
2007-11-26 13:35:00,81.72,81.77,81.7,81.73,28200.0,81.72,81.77,81.7,81.73,28200.0
2007-11-26 13:40:00,81.72,81.74,81.64,81.67,17400.0,81.72,81.74,81.64,81.67,17400.0
2007-11-26 13:45:00,81.67,81.67,81.52,81.58,28000.0,81.67,81.67,81.52,81.58,28000.0
2007-11-26 13:50:00,81.59,81.61,81.41,81.42,71000.0,81.59,81.61,81.41,81.42,71000.0
2007-11-26 13:55:00,81.42,81.46,81.35,81.41,76300.0,81.42,81.46,81.35,81.41,76300.0
2007-11-26 14:00:00,81.42,81.49,81.4,81.49,17100.0,81.42,81.49,81.4,81.49,17100.0
2007-11-26 14:05:00,81.49,81.58,81.49,81.55,40000.0,81.49,81.58,81.49,81.55,40000.0
2007-11-26 14:10:00,81.53,81.59,81.5,81.51,35700.0,81.53,81.59,81.5,81.51,35700.0
2007-11-26 14:15:00,81.54,81.57,81.42,81.45,662500.0,81.54,81.57,81.42,81.45,662500.0
2007-11-26 14:20:00,81.43,81.5,81.42,81.5,72900.0,81.43,81.5,81.42,81.5,72900.0
2007-11-26 14:25:00,81.49,81.53,81.42,81.46,76500.0,81.49,81.53,81.42,81.46,76500.0
2007-11-26 14:30:00,81.46,81.5,81.44,81.45,14000.0,81.46,81.5,81.44,81.45,14000.0
2007-11-26 14:35:00,81.45,81.47,81.4,81.41,54900.0,81.45,81.47,81.4,81.41,54900.0
2007-11-26 14:40:00,81.41,81.49,81.36,81.41,57300.0,81.41,81.49,81.36,81.41,57300.0
2007-11-26 14:45:00,81.41,81.48,81.36,81.44,52500.0,81.41,81.48,81.36,81.44,52500.0
2007-11-26 14:50:00,81.43,81.47,81.39,81.41,45000.0,81.43,81.47,81.39,81.41,45000.0
2007-11-26 14:55:00,81.4,81.42,81.31,81.34,39300.0,81.4,81.42,81.31,81.34,39300.0
2007-11-26 15:00:00,81.33,81.43,81.25,81.37,93700.0,81.33,81.43,81.25,81.37,93700.0
2007-11-26 15:05:00,81.37,81.44,81.36,81.36,71000.0,81.37,81.44,81.36,81.36,71000.0
2007-11-26 15:10:00,81.38,81.38,81.31,81.34,29400.0,81.38,81.38,81.31,81.34,29400.0
2007-11-26 15:15:00,81.34,81.36,81.3,81.32,64700.0,81.34,81.36,81.3,81.32,64700.0
2007-11-26 15:20:00,81.32,81.37,81.3,81.31,99400.0,81.32,81.37,81.3,81.31,99400.0
2007-11-26 15:25:00,81.3,81.31,81.21,81.21,91100.0,81.3,81.31,81.21,81.21,91100.0
2007-11-26 15:30:00,81.22,81.35,81.22,81.31,48300.0,81.22,81.35,81.22,81.31,48300.0
2007-11-26 15:35:00,81.3,81.31,81.26,81.27,34000.0,81.3,81.31,81.26,81.27,34000.0
2007-11-26 15:40:00,81.27,81.28,81.19,81.26,113200.0,81.27,81.28,81.19,81.26,113200.0
2007-11-26 15:45:00,81.26,81.27,81.22,81.25,29900.0,81.26,81.27,81.22,81.25,29900.0
2007-11-26 15:50:00,81.26,81.26,81.22,81.23,55500.0,81.26,81.26,81.22,81.23,55500.0
2007-11-26 15:55:00,81.23,81.3,81.22,81.3,78000.0,81.23,81.3,81.22,81.3,78000.0
2007-11-26 16:00:00,81.31,81.36,81.3,81.36,18600.0,81.31,81.36,81.3,81.36,18600.0
2007-11-26 16:05:00,81.31,81.32,81.28,81.28,1700.0,81.31,81.32,81.28,81.28,1700.0
2007-11-26 16:10:00,81.22,81.28,81.22,81.28,300.0,81.22,81.28,81.22,81.28,300.0
2007-11-27 09:30:00,80.39,80.49,80.34,80.47,70700.0,80.39,80.49,80.34,80.47,70700.0
2007-11-27 09:35:00,80.48,80.61,80.44,80.55,128600.0,80.48,80.61,80.44,80.55,128600.0
2007-11-27 09:40:00,80.55,80.68,80.55,80.68,187500.0,80.55,80.68,80.55,80.68,187500.0
2007-11-27 09:45:00,80.66,80.67,80.49,80.5,240500.0,80.66,80.67,80.49,80.5,240500.0
2007-11-27 09:50:00,80.5,80.54,80.39,80.41,157000.0,80.5,80.54,80.39,80.41,157000.0
2007-11-27 09:55:00,80.4,80.41,80.32,80.33,168900.0,80.4,80.41,80.32,80.33,168900.0
2007-11-27 10:00:00,80.33,80.35,80.16,80.25,191800.0,80.33,80.35,80.16,80.25,191800.0
2007-11-27 10:05:00,80.25,80.26,80.05,80.16,213400.0,80.25,80.26,80.05,80.16,213400.0
2007-11-27 10:10:00,80.19,80.23,80.07,80.09,97600.0,80.19,80.23,80.07,80.09,97600.0
2007-11-27 10:15:00,80.07,80.2,79.93,80.12,168300.0,80.07,80.2,79.93,80.12,168300.0
2007-11-27 10:20:00,80.09,80.33,80.07,80.28,165200.0,80.09,80.33,80.07,80.28,165200.0
2007-11-27 10:25:00,80.29,80.36,80.23,80.29,162200.0,80.29,80.36,80.23,80.29,162200.0
2007-11-27 10:30:00,80.3,80.48,80.29,80.44,61400.0,80.3,80.48,80.29,80.44,61400.0
2007-11-27 10:35:00,80.44,80.48,80.34,80.39,48600.0,80.44,80.48,80.34,80.39,48600.0
2007-11-27 10:40:00,80.43,80.48,80.34,80.42,38000.0,80.43,80.48,80.34,80.42,38000.0
2007-11-27 10:45:00,80.43,80.45,80.26,80.33,96400.0,80.43,80.45,80.26,80.33,96400.0
2007-11-27 10:50:00,80.35,80.42,80.35,80.38,22600.0,80.35,80.42,80.35,80.38,22600.0
2007-11-27 10:55:00,80.38,80.52,80.36,80.52,43600.0,80.38,80.52,80.36,80.52,43600.0
2007-11-27 11:00:00,80.51,80.54,80.41,80.42,354300.0,80.51,80.54,80.41,80.42,354300.0
2007-11-27 11:05:00,80.43,80.51,80.37,80.48,158100.0,80.43,80.51,80.37,80.48,158100.0
2007-11-27 11:10:00,80.49,80.5,80.31,80.32,52400.0,80.49,80.5,80.31,80.32,52400.0
2007-11-27 11:15:00,80.36,80.38,80.16,80.2,76700.0,80.36,80.38,80.16,80.2,76700.0
2007-11-27 11:20:00,80.17,80.17,79.98,80.1,246600.0,80.17,80.17,79.98,80.1,246600.0
2007-11-27 11:25:00,80.1,80.2,80.08,80.13,65200.0,80.1,80.2,80.08,80.13,65200.0
2007-11-27 11:30:00,80.15,80.18,80.06,80.07,40300.0,80.15,80.18,80.06,80.07,40300.0
2007-11-27 11:35:00,80.07,80.13,79.99,79.99,211400.0,80.07,80.13,79.99,79.99,211400.0
2007-11-27 11:40:00,79.99,80.03,79.81,80.0,182000.0,79.99,80.03,79.81,80.0,182000.0
2007-11-27 11:45:00,80.01,80.11,79.9,80.09,332200.0,80.01,80.11,79.9,80.09,332200.0
2007-11-27 11:50:00,80.1,80.2,80.06,80.12,70300.0,80.1,80.2,80.06,80.12,70300.0
2007-11-27 11:55:00,80.13,80.18,80.01,80.04,126000.0,80.13,80.18,80.01,80.04,126000.0
2007-11-27 12:00:00,80.04,80.16,80.03,80.12,58600.0,80.04,80.16,80.03,80.12,58600.0
2007-11-27 12:05:00,80.08,80.1,79.98,80.01,38300.0,80.08,80.1,79.98,80.01,38300.0
2007-11-27 12:10:00,80.03,80.03,79.92,79.96,171400.0,80.03,80.03,79.92,79.96,171400.0
2007-11-27 12:15:00,79.96,80.1,79.9,80.05,36200.0,79.96,80.1,79.9,80.05,36200.0
2007-11-27 12:20:00,80.04,80.17,79.98,80.14,51300.0,80.04,80.17,79.98,80.14,51300.0
2007-11-27 12:25:00,80.14,80.3,80.11,80.25,70100.0,80.14,80.3,80.11,80.25,70100.0
2007-11-27 12:30:00,80.24,80.34,80.2,80.23,36400.0,80.24,80.34,80.2,80.23,36400.0
2007-11-27 12:35:00,80.27,80.39,80.25,80.37,17900.0,80.27,80.39,80.25,80.37,17900.0
2007-11-27 12:40:00,80.36,80.39,80.31,80.34,29300.0,80.36,80.39,80.31,80.34,29300.0
2007-11-27 12:45:00,80.37,80.44,80.33,80.35,20600.0,80.37,80.44,80.33,80.35,20600.0
2007-11-27 12:50:00,80.34,80.35,80.23,80.25,33200.0,80.34,80.35,80.23,80.25,33200.0
2007-11-27 12:55:00,80.24,80.25,80.19,80.21,19400.0,80.24,80.25,80.19,80.21,19400.0
2007-11-27 13:00:00,80.21,80.25,80.13,80.15,20600.0,80.21,80.25,80.13,80.15,20600.0
2007-11-27 13:05:00,80.14,80.37,80.14,80.35,54500.0,80.14,80.37,80.14,80.35,54500.0
2007-11-27 13:10:00,80.38,80.44,80.32,80.38,40400.0,80.38,80.44,80.32,80.38,40400.0
2007-11-27 13:15:00,80.38,80.41,80.28,80.4,12600.0,80.38,80.41,80.28,80.4,12600.0
2007-11-27 13:20:00,80.38,80.47,80.37,80.44,142800.0,80.38,80.47,80.37,80.44,142800.0
2007-11-27 13:25:00,80.45,80.51,80.44,80.49,165800.0,80.45,80.51,80.44,80.49,165800.0
2007-11-27 13:30:00,80.49,80.53,80.43,80.43,22000.0,80.49,80.53,80.43,80.43,22000.0
2007-11-27 13:35:00,80.44,80.49,80.42,80.48,41200.0,80.44,80.49,80.42,80.48,41200.0
2007-11-27 13:40:00,80.48,80.5,80.41,80.47,91100.0,80.48,80.5,80.41,80.47,91100.0
2007-11-27 13:45:00,80.48,80.49,80.43,80.43,17500.0,80.48,80.49,80.43,80.43,17500.0
2007-11-27 13:50:00,80.43,80.43,80.34,80.34,37000.0,80.43,80.43,80.34,80.34,37000.0
2007-11-27 13:55:00,80.34,80.42,80.34,80.39,10300.0,80.34,80.42,80.34,80.39,10300.0
2007-11-27 14:00:00,80.39,80.39,80.3,80.34,37800.0,80.39,80.39,80.3,80.34,37800.0
2007-11-27 14:05:00,80.35,80.4,80.26,80.28,12400.0,80.35,80.4,80.26,80.28,12400.0
2007-11-27 14:10:00,80.28,80.3,80.26,80.28,27500.0,80.28,80.3,80.26,80.28,27500.0
2007-11-27 14:15:00,80.26,80.28,80.19,80.22,52000.0,80.26,80.28,80.19,80.22,52000.0
2007-11-27 14:20:00,80.22,80.22,80.11,80.13,204100.0,80.22,80.22,80.11,80.13,204100.0
2007-11-27 14:25:00,80.12,80.16,80.12,80.14,31300.0,80.12,80.16,80.12,80.14,31300.0
2007-11-27 14:30:00,80.14,80.16,80.1,80.1,71700.0,80.14,80.16,80.1,80.1,71700.0
2007-11-27 14:35:00,80.12,80.13,80.09,80.11,31700.0,80.12,80.13,80.09,80.11,31700.0
2007-11-27 14:40:00,80.12,80.14,80.11,80.13,36000.0,80.12,80.14,80.11,80.13,36000.0
2007-11-27 14:45:00,80.13,80.16,80.11,80.14,35300.0,80.13,80.16,80.11,80.14,35300.0
2007-11-27 14:50:00,80.15,80.16,79.99,80.02,142200.0,80.15,80.16,79.99,80.02,142200.0
2007-11-27 14:55:00,80.02,80.03,79.99,80.01,71000.0,80.02,80.03,79.99,80.01,71000.0
2007-11-27 15:00:00,80.0,80.1,79.99,80.03,45700.0,80.0,80.1,79.99,80.03,45700.0
2007-11-27 15:05:00,80.02,80.05,80.01,80.05,22900.0,80.02,80.05,80.01,80.05,22900.0
2007-11-27 15:10:00,80.05,80.12,80.05,80.1,17000.0,80.05,80.12,80.05,80.1,17000.0
2007-11-27 15:15:00,80.11,80.12,80.04,80.07,21500.0,80.11,80.12,80.04,80.07,21500.0
2007-11-27 15:20:00,80.07,80.16,80.06,80.12,30600.0,80.07,80.16,80.06,80.12,30600.0
2007-11-27 15:25:00,80.14,80.14,80.09,80.13,19400.0,80.14,80.14,80.09,80.13,19400.0
2007-11-27 15:30:00,80.1,80.14,80.06,80.13,34900.0,80.1,80.14,80.06,80.13,34900.0
2007-11-27 15:35:00,80.15,80.16,80.1,80.11,50300.0,80.15,80.16,80.1,80.11,50300.0
2007-11-27 15:40:00,80.12,80.15,80.11,80.14,34100.0,80.12,80.15,80.11,80.14,34100.0
2007-11-27 15:45:00,80.13,80.17,80.12,80.13,78900.0,80.13,80.17,80.12,80.13,78900.0
2007-11-27 15:50:00,80.13,80.17,80.11,80.16,41100.0,80.13,80.17,80.11,80.16,41100.0
2007-11-27 15:55:00,80.17,80.18,80.14,80.18,38500.0,80.17,80.18,80.14,80.18,38500.0
2007-11-27 16:00:00,80.17,80.2,80.16,80.17,3000.0,80.17,80.2,80.16,80.17,3000.0
2007-11-27 16:05:00,80.23,80.24,80.23,80.24,2000.0,80.23,80.24,80.23,80.24,2000.0
2007-11-27 16:10:00,80.19,80.19,80.19,80.19,100.0,80.19,80.19,80.19,80.19,100.0
2007-11-28 09:30:00,79.59,79.74,79.58,79.71,222300.0,79.59,79.74,79.58,79.71,222300.0
2007-11-28 09:35:00,79.72,79.87,79.71,79.86,74700.0,79.72,79.87,79.71,79.86,74700.0
2007-11-28 09:40:00,79.81,79.86,79.37,79.39,302400.0,79.81,79.86,79.37,79.39,302400.0
2007-11-28 09:45:00,79.4,79.43,79.31,79.4,333000.0,79.4,79.43,79.31,79.4,333000.0
2007-11-28 09:50:00,79.42,79.54,79.42,79.48,115600.0,79.42,79.54,79.42,79.48,115600.0
2007-11-28 09:55:00,79.48,79.48,79.29,79.37,107100.0,79.48,79.48,79.29,79.37,107100.0
2007-11-28 10:00:00,79.37,79.37,79.17,79.23,142100.0,79.37,79.37,79.17,79.23,142100.0
2007-11-28 10:05:00,79.23,79.37,79.19,79.25,47400.0,79.23,79.37,79.19,79.25,47400.0
2007-11-28 10:10:00,79.26,79.34,79.25,79.26,108000.0,79.26,79.34,79.25,79.26,108000.0
2007-11-28 10:15:00,79.27,79.42,79.26,79.38,106500.0,79.27,79.42,79.26,79.38,106500.0
2007-11-28 10:20:00,79.38,79.45,79.34,79.44,50400.0,79.38,79.45,79.34,79.44,50400.0
2007-11-28 10:25:00,79.47,79.58,79.44,79.58,105500.0,79.47,79.58,79.44,79.58,105500.0
2007-11-28 10:30:00,79.58,79.6,79.37,79.37,124400.0,79.58,79.6,79.37,79.37,124400.0
2007-11-28 10:35:00,79.37,79.45,79.31,79.38,78100.0,79.37,79.45,79.31,79.38,78100.0
2007-11-28 10:40:00,79.37,79.5,79.34,79.34,45300.0,79.37,79.5,79.34,79.34,45300.0
2007-11-28 10:45:00,79.35,79.49,79.31,79.46,48600.0,79.35,79.49,79.31,79.46,48600.0
2007-11-28 10:50:00,79.45,79.48,79.38,79.42,46400.0,79.45,79.48,79.38,79.42,46400.0
2007-11-28 10:55:00,79.4,79.44,79.25,79.26,58800.0,79.4,79.44,79.25,79.26,58800.0
2007-11-28 11:00:00,79.27,79.3,79.15,79.19,113800.0,79.27,79.3,79.15,79.19,113800.0
2007-11-28 11:05:00,79.18,79.19,78.76,78.88,950700.0,79.18,79.19,78.76,78.88,950700.0
2007-11-28 11:10:00,78.91,78.94,78.76,78.84,212600.0,78.91,78.94,78.76,78.84,212600.0
2007-11-28 11:15:00,78.84,79.02,78.82,78.98,125100.0,78.84,79.02,78.82,78.98,125100.0
2007-11-28 11:20:00,78.98,79.01,78.84,78.88,181000.0,78.98,79.01,78.84,78.88,181000.0
2007-11-28 11:25:00,78.87,78.87,78.77,78.86,50500.0,78.87,78.87,78.77,78.86,50500.0
2007-11-28 11:30:00,78.85,78.86,78.76,78.81,55400.0,78.85,78.86,78.76,78.81,55400.0
2007-11-28 11:35:00,78.83,78.97,78.83,78.88,199900.0,78.83,78.97,78.83,78.88,199900.0
2007-11-28 11:40:00,78.87,78.88,78.82,78.83,47800.0,78.87,78.88,78.82,78.83,47800.0
2007-11-28 11:45:00,78.83,78.86,78.8,78.83,45800.0,78.83,78.86,78.8,78.83,45800.0
2007-11-28 11:50:00,78.84,78.97,78.84,78.94,218200.0,78.84,78.97,78.84,78.94,218200.0
2007-11-28 11:55:00,78.94,79.01,78.92,78.98,178600.0,78.94,79.01,78.92,78.98,178600.0
2007-11-28 12:00:00,78.99,79.01,78.83,78.86,137600.0,78.99,79.01,78.83,78.86,137600.0
2007-11-28 12:05:00,78.86,78.99,78.83,78.97,61300.0,78.86,78.99,78.83,78.97,61300.0
2007-11-28 12:10:00,78.99,79.04,78.92,79.01,108200.0,78.99,79.04,78.92,79.01,108200.0
2007-11-28 12:15:00,79.04,79.14,78.98,79.03,85500.0,79.04,79.14,78.98,79.03,85500.0
2007-11-28 12:20:00,79.04,79.05,78.87,78.89,39100.0,79.04,79.05,78.87,78.89,39100.0
2007-11-28 12:25:00,78.88,78.99,78.87,78.98,14200.0,78.88,78.99,78.87,78.98,14200.0
2007-11-28 12:30:00,78.97,79.01,78.89,78.9,54900.0,78.97,79.01,78.89,78.9,54900.0
2007-11-28 12:35:00,78.93,79.06,78.93,79.04,64600.0,78.93,79.06,78.93,79.04,64600.0
2007-11-28 12:40:00,79.06,79.11,79.02,79.02,58100.0,79.06,79.11,79.02,79.02,58100.0
2007-11-28 12:45:00,79.03,79.08,79.02,79.05,35300.0,79.03,79.08,79.02,79.05,35300.0
2007-11-28 12:50:00,79.04,79.05,79.0,79.04,32800.0,79.04,79.05,79.0,79.04,32800.0
2007-11-28 12:55:00,79.03,79.06,79.0,79.0,31300.0,79.03,79.06,79.0,79.0,31300.0
2007-11-28 13:00:00,79.01,79.04,79.01,79.01,28000.0,79.01,79.04,79.01,79.01,28000.0
2007-11-28 13:05:00,79.01,79.06,78.97,79.06,41100.0,79.01,79.06,78.97,79.06,41100.0
2007-11-28 13:10:00,79.07,79.15,79.01,79.04,53100.0,79.07,79.15,79.01,79.04,53100.0
2007-11-28 13:15:00,79.02,79.14,79.01,79.09,19000.0,79.02,79.14,79.01,79.09,19000.0
2007-11-28 13:20:00,79.07,79.1,79.0,79.0,56000.0,79.07,79.1,79.0,79.0,56000.0
2007-11-28 13:25:00,79.0,79.12,79.0,79.12,34700.0,79.0,79.12,79.0,79.12,34700.0
2007-11-28 13:30:00,79.12,79.14,79.08,79.1,26700.0,79.12,79.14,79.08,79.1,26700.0
2007-11-28 13:35:00,79.1,79.12,79.07,79.07,33700.0,79.1,79.12,79.07,79.07,33700.0
2007-11-28 13:40:00,79.07,79.12,79.06,79.1,37400.0,79.07,79.12,79.06,79.1,37400.0
2007-11-28 13:45:00,79.1,79.14,79.09,79.14,15100.0,79.1,79.14,79.09,79.14,15100.0
2007-11-28 13:50:00,79.15,79.18,79.14,79.15,46700.0,79.15,79.18,79.14,79.15,46700.0
2007-11-28 13:55:00,79.16,79.29,79.15,79.2,231600.0,79.16,79.29,79.15,79.2,231600.0
2007-11-28 14:00:00,79.23,79.48,79.17,79.4,298400.0,79.23,79.48,79.17,79.4,298400.0
2007-11-28 14:05:00,79.4,79.47,79.33,79.36,138600.0,79.4,79.47,79.33,79.36,138600.0
2007-11-28 14:10:00,79.36,79.45,79.3,79.44,285400.0,79.36,79.45,79.3,79.44,285400.0
2007-11-28 14:15:00,79.45,79.58,79.45,79.51,112700.0,79.45,79.58,79.45,79.51,112700.0
2007-11-28 14:20:00,79.51,79.51,79.42,79.43,40900.0,79.51,79.51,79.42,79.43,40900.0
2007-11-28 14:25:00,79.43,79.46,79.41,79.46,111800.0,79.43,79.46,79.41,79.46,111800.0
2007-11-28 14:30:00,79.45,79.62,79.45,79.62,134400.0,79.45,79.62,79.45,79.62,134400.0
2007-11-28 14:35:00,79.62,79.75,79.62,79.68,165100.0,79.62,79.75,79.62,79.68,165100.0
2007-11-28 14:40:00,79.68,79.74,79.66,79.67,44600.0,79.68,79.74,79.66,79.67,44600.0
2007-11-28 14:45:00,79.67,79.71,79.62,79.69,161300.0,79.67,79.71,79.62,79.69,161300.0
2007-11-28 14:50:00,79.7,79.74,79.67,79.7,102600.0,79.7,79.74,79.67,79.7,102600.0
2007-11-28 14:55:00,79.71,79.78,79.68,79.78,140200.0,79.71,79.78,79.68,79.78,140200.0
2007-11-28 15:00:00,79.78,79.78,79.64,79.67,128600.0,79.78,79.78,79.64,79.67,128600.0
2007-11-28 15:05:00,79.67,79.67,79.57,79.61,189600.0,79.67,79.67,79.57,79.61,189600.0
2007-11-28 15:10:00,79.63,79.68,79.54,79.6,155800.0,79.63,79.68,79.54,79.6,155800.0
2007-11-28 15:15:00,79.62,79.62,79.57,79.57,120100.0,79.62,79.62,79.57,79.57,120100.0
2007-11-28 15:20:00,79.58,79.62,79.54,79.58,136300.0,79.58,79.62,79.54,79.58,136300.0
2007-11-28 15:25:00,79.59,79.59,79.57,79.58,47000.0,79.59,79.59,79.57,79.58,47000.0
2007-11-28 15:30:00,79.57,79.62,79.56,79.6,93000.0,79.57,79.62,79.56,79.6,93000.0
2007-11-28 15:35:00,79.61,79.68,79.6,79.68,66100.0,79.61,79.68,79.6,79.68,66100.0
2007-11-28 15:40:00,79.67,79.72,79.63,79.65,63600.0,79.67,79.72,79.63,79.65,63600.0
2007-11-28 15:45:00,79.64,79.66,79.59,79.59,98600.0,79.64,79.66,79.59,79.59,98600.0
2007-11-28 15:50:00,79.59,79.63,79.54,79.61,59800.0,79.59,79.63,79.54,79.61,59800.0
2007-11-28 15:55:00,79.61,79.68,79.55,79.6,93400.0,79.61,79.68,79.55,79.6,93400.0
2007-11-28 16:00:00,79.6,79.63,79.55,79.62,4800.0,79.6,79.63,79.55,79.62,4800.0
2007-11-28 16:05:00,79.65,79.68,79.62,79.68,1800.0,79.65,79.68,79.62,79.68,1800.0
2007-11-28 16:10:00,79.61,79.65,79.6,79.6,1000.0,79.61,79.65,79.6,79.6,1000.0
2007-11-29 09:30:00,78.69,78.72,78.6,78.61,198500.0,78.69,78.72,78.6,78.61,198500.0
2007-11-29 09:35:00,78.61,78.88,78.6,78.85,283500.0,78.61,78.88,78.6,78.85,283500.0
2007-11-29 09:40:00,78.88,78.98,78.8,78.9,269500.0,78.88,78.98,78.8,78.9,269500.0
2007-11-29 09:45:00,78.89,78.9,78.6,78.64,272300.0,78.89,78.9,78.6,78.64,272300.0
2007-11-29 09:50:00,78.64,78.72,78.63,78.7,330100.0,78.64,78.72,78.63,78.7,330100.0
2007-11-29 09:55:00,78.7,78.77,78.67,78.67,74600.0,78.7,78.77,78.67,78.67,74600.0
2007-11-29 10:00:00,78.67,78.72,78.65,78.65,122300.0,78.67,78.72,78.65,78.65,122300.0
2007-11-29 10:05:00,78.65,78.67,78.55,78.55,159600.0,78.65,78.67,78.55,78.55,159600.0
2007-11-29 10:10:00,78.55,78.62,78.53,78.55,132900.0,78.55,78.62,78.53,78.55,132900.0
2007-11-29 10:15:00,78.54,78.79,78.54,78.78,265900.0,78.54,78.79,78.54,78.78,265900.0
2007-11-29 10:20:00,78.79,78.89,78.74,78.81,226200.0,78.79,78.89,78.74,78.81,226200.0
2007-11-29 10:25:00,78.82,78.84,78.7,78.72,159000.0,78.82,78.84,78.7,78.72,159000.0
2007-11-29 10:30:00,78.72,78.84,78.64,78.75,113500.0,78.72,78.84,78.64,78.75,113500.0
2007-11-29 10:35:00,78.74,78.86,78.71,78.8,95700.0,78.74,78.86,78.71,78.8,95700.0
2007-11-29 10:40:00,78.79,78.92,78.76,78.92,75400.0,78.79,78.92,78.76,78.92,75400.0
2007-11-29 10:45:00,78.9,78.99,78.8,78.8,153900.0,78.9,78.99,78.8,78.8,153900.0
2007-11-29 10:50:00,78.8,78.87,78.76,78.87,108900.0,78.8,78.87,78.76,78.87,108900.0
2007-11-29 10:55:00,78.86,78.89,78.82,78.87,81600.0,78.86,78.89,78.82,78.87,81600.0
2007-11-29 11:00:00,78.86,78.9,78.81,78.81,63700.0,78.86,78.9,78.81,78.81,63700.0
2007-11-29 11:05:00,78.81,78.97,78.81,78.89,77500.0,78.81,78.97,78.81,78.89,77500.0
2007-11-29 11:10:00,78.9,78.97,78.88,78.96,27900.0,78.9,78.97,78.88,78.96,27900.0
2007-11-29 11:15:00,78.97,79.09,78.94,79.07,167200.0,78.97,79.09,78.94,79.07,167200.0
2007-11-29 11:20:00,79.07,79.19,79.07,79.09,420800.0,79.07,79.19,79.07,79.09,420800.0
2007-11-29 11:25:00,79.08,79.17,79.08,79.16,60300.0,79.08,79.17,79.08,79.16,60300.0
2007-11-29 11:30:00,79.15,79.33,79.15,79.17,159300.0,79.15,79.33,79.15,79.17,159300.0
2007-11-29 11:35:00,79.17,79.2,79.13,79.16,184000.0,79.17,79.2,79.13,79.16,184000.0
2007-11-29 11:40:00,79.17,79.21,79.07,79.09,38300.0,79.17,79.21,79.07,79.09,38300.0
2007-11-29 11:45:00,79.09,79.15,79.01,79.07,87400.0,79.09,79.15,79.01,79.07,87400.0
2007-11-29 11:50:00,79.06,79.06,78.89,79.02,208400.0,79.06,79.06,78.89,79.02,208400.0
2007-11-29 11:55:00,79.01,79.03,78.88,78.88,175400.0,79.01,79.03,78.88,78.88,175400.0
2007-11-29 12:00:00,78.87,78.93,78.87,78.88,74100.0,78.87,78.93,78.87,78.88,74100.0
2007-11-29 12:05:00,78.89,78.96,78.86,78.89,32600.0,78.89,78.96,78.86,78.89,32600.0
2007-11-29 12:10:00,78.88,78.93,78.75,78.77,151700.0,78.88,78.93,78.75,78.77,151700.0
2007-11-29 12:15:00,78.77,78.94,78.76,78.82,100100.0,78.77,78.94,78.76,78.82,100100.0
2007-11-29 12:20:00,78.83,78.84,78.7,78.72,198000.0,78.83,78.84,78.7,78.72,198000.0
2007-11-29 12:25:00,78.72,78.78,78.61,78.77,150600.0,78.72,78.78,78.61,78.77,150600.0
2007-11-29 12:30:00,78.79,78.82,78.75,78.82,45400.0,78.79,78.82,78.75,78.82,45400.0
2007-11-29 12:35:00,78.84,78.93,78.75,78.8,91900.0,78.84,78.93,78.75,78.8,91900.0
2007-11-29 12:40:00,78.81,78.86,78.79,78.79,15100.0,78.81,78.86,78.79,78.79,15100.0
2007-11-29 12:45:00,78.79,78.88,78.7,78.73,56300.0,78.79,78.88,78.7,78.73,56300.0
2007-11-29 12:50:00,78.73,78.81,78.72,78.74,22700.0,78.73,78.81,78.72,78.74,22700.0
2007-11-29 12:55:00,78.75,78.84,78.73,78.76,34300.0,78.75,78.84,78.73,78.76,34300.0
2007-11-29 13:00:00,78.76,78.87,78.74,78.83,50600.0,78.76,78.87,78.74,78.83,50600.0
2007-11-29 13:05:00,78.83,78.84,78.76,78.84,30600.0,78.83,78.84,78.76,78.84,30600.0
2007-11-29 13:10:00,78.82,78.83,78.75,78.76,42300.0,78.82,78.83,78.75,78.76,42300.0
2007-11-29 13:15:00,78.76,78.79,78.69,78.72,49000.0,78.76,78.79,78.69,78.72,49000.0
2007-11-29 13:20:00,78.7,78.75,78.69,78.74,40600.0,78.7,78.75,78.69,78.74,40600.0
2007-11-29 13:25:00,78.73,78.73,78.54,78.63,275400.0,78.73,78.73,78.54,78.63,275400.0
2007-11-29 13:30:00,78.62,78.69,78.5,78.67,162500.0,78.62,78.69,78.5,78.67,162500.0
2007-11-29 13:35:00,78.67,78.69,78.64,78.67,28600.0,78.67,78.69,78.64,78.67,28600.0
2007-11-29 13:40:00,78.67,78.71,78.62,78.65,54300.0,78.67,78.71,78.62,78.65,54300.0
2007-11-29 13:45:00,78.63,78.64,78.58,78.59,37900.0,78.63,78.64,78.58,78.59,37900.0
2007-11-29 13:50:00,78.59,78.67,78.56,78.66,81300.0,78.59,78.67,78.56,78.66,81300.0
2007-11-29 13:55:00,78.63,78.7,78.63,78.66,31200.0,78.63,78.7,78.63,78.66,31200.0
2007-11-29 14:00:00,78.66,78.66,78.53,78.55,108500.0,78.66,78.66,78.53,78.55,108500.0
2007-11-29 14:05:00,78.55,78.56,78.54,78.55,82700.0,78.55,78.56,78.54,78.55,82700.0
2007-11-29 14:10:00,78.56,78.59,78.54,78.58,95900.0,78.56,78.59,78.54,78.58,95900.0
2007-11-29 14:15:00,78.59,78.61,78.49,78.53,187800.0,78.59,78.61,78.49,78.53,187800.0
2007-11-29 14:20:00,78.53,78.53,78.45,78.48,103400.0,78.53,78.53,78.45,78.48,103400.0
2007-11-29 14:25:00,78.49,78.58,78.35,78.57,126200.0,78.49,78.58,78.35,78.57,126200.0
2007-11-29 14:30:00,78.57,78.58,78.52,78.52,35900.0,78.57,78.58,78.52,78.52,35900.0
2007-11-29 14:35:00,78.53,78.57,78.52,78.55,34500.0,78.53,78.57,78.52,78.55,34500.0
2007-11-29 14:40:00,78.54,78.58,78.54,78.55,29200.0,78.54,78.58,78.54,78.55,29200.0
2007-11-29 14:45:00,78.55,78.6,78.55,78.59,17900.0,78.55,78.6,78.55,78.59,17900.0
2007-11-29 14:50:00,78.58,78.59,78.56,78.56,33300.0,78.58,78.59,78.56,78.56,33300.0
2007-11-29 14:55:00,78.56,78.56,78.4,78.5,50900.0,78.56,78.56,78.4,78.5,50900.0
2007-11-29 15:00:00,78.49,78.54,78.47,78.54,95800.0,78.49,78.54,78.47,78.54,95800.0
2007-11-29 15:05:00,78.53,78.6,78.5,78.57,96900.0,78.53,78.6,78.5,78.57,96900.0
2007-11-29 15:10:00,78.57,78.6,78.51,78.53,31800.0,78.57,78.6,78.51,78.53,31800.0
2007-11-29 15:15:00,78.52,78.53,78.44,78.49,44300.0,78.52,78.53,78.44,78.49,44300.0
2007-11-29 15:20:00,78.5,78.58,78.48,78.52,35700.0,78.5,78.58,78.48,78.52,35700.0
2007-11-29 15:25:00,78.51,78.57,78.48,78.55,31200.0,78.51,78.57,78.48,78.55,31200.0
2007-11-29 15:30:00,78.53,78.53,78.43,78.52,44800.0,78.53,78.53,78.43,78.52,44800.0
2007-11-29 15:35:00,78.46,78.53,78.45,78.5,28100.0,78.46,78.53,78.45,78.5,28100.0
2007-11-29 15:40:00,78.5,78.62,78.47,78.47,44600.0,78.5,78.62,78.47,78.47,44600.0
2007-11-29 15:45:00,78.47,78.48,78.38,78.38,74100.0,78.47,78.48,78.38,78.38,74100.0
2007-11-29 15:50:00,78.39,78.47,78.37,78.41,83000.0,78.39,78.47,78.37,78.41,83000.0
2007-11-29 15:55:00,78.41,78.48,78.29,78.33,323100.0,78.41,78.48,78.29,78.33,323100.0
2007-11-29 16:00:00,78.33,78.35,78.3,78.35,16800.0,78.33,78.35,78.3,78.35,16800.0
2007-11-29 16:05:00,78.33,78.41,78.33,78.41,2200.0,78.33,78.41,78.33,78.41,2200.0
2007-11-29 16:10:00,78.36,78.38,78.35,78.35,500.0,78.36,78.38,78.35,78.35,500.0
2007-11-30 09:30:00,77.78,77.79,77.56,77.68,228800.0,77.78,77.79,77.56,77.68,228800.0
2007-11-30 09:35:00,77.69,77.95,77.69,77.93,497300.0,77.69,77.95,77.69,77.93,497300.0
2007-11-30 09:40:00,77.92,77.94,77.79,77.79,73900.0,77.92,77.94,77.79,77.79,73900.0
2007-11-30 09:45:00,77.79,77.85,77.65,77.71,171300.0,77.79,77.85,77.65,77.71,171300.0
2007-11-30 09:50:00,77.72,77.77,77.67,77.7,79000.0,77.72,77.77,77.67,77.7,79000.0
2007-11-30 09:55:00,77.71,77.8,77.65,77.65,181000.0,77.71,77.8,77.65,77.65,181000.0
2007-11-30 10:00:00,77.7,77.7,77.35,77.38,417500.0,77.7,77.7,77.35,77.38,417500.0
2007-11-30 10:05:00,77.36,77.46,77.21,77.26,340800.0,77.36,77.46,77.21,77.26,340800.0
2007-11-30 10:10:00,77.26,77.32,77.05,77.3,379600.0,77.26,77.32,77.05,77.3,379600.0
2007-11-30 10:15:00,77.3,77.45,77.28,77.4,236700.0,77.3,77.45,77.28,77.4,236700.0
2007-11-30 10:20:00,77.39,77.43,77.26,77.28,101600.0,77.39,77.43,77.26,77.28,101600.0
2007-11-30 10:25:00,77.28,77.37,77.24,77.27,144000.0,77.28,77.37,77.24,77.27,144000.0
2007-11-30 10:30:00,77.27,77.32,77.15,77.15,138200.0,77.27,77.32,77.15,77.15,138200.0
2007-11-30 10:35:00,77.17,77.32,77.14,77.28,257600.0,77.17,77.32,77.14,77.28,257600.0
2007-11-30 10:40:00,77.28,77.38,77.15,77.17,86900.0,77.28,77.38,77.15,77.17,86900.0
2007-11-30 10:45:00,77.18,77.2,76.98,77.0,211100.0,77.18,77.2,76.98,77.0,211100.0
2007-11-30 10:50:00,76.99,77.22,76.99,77.22,125600.0,76.99,77.22,76.99,77.22,125600.0
2007-11-30 10:55:00,77.22,77.39,77.21,77.34,171100.0,77.22,77.39,77.21,77.34,171100.0
2007-11-30 11:00:00,77.34,77.41,77.29,77.41,72100.0,77.34,77.41,77.29,77.41,72100.0
2007-11-30 11:05:00,77.42,77.46,77.3,77.42,132900.0,77.42,77.46,77.3,77.42,132900.0
2007-11-30 11:10:00,77.42,77.46,77.34,77.35,135700.0,77.42,77.46,77.34,77.35,135700.0
2007-11-30 11:15:00,77.35,77.56,77.34,77.49,416700.0,77.35,77.56,77.34,77.49,416700.0
2007-11-30 11:20:00,77.52,77.54,77.43,77.43,223300.0,77.52,77.54,77.43,77.43,223300.0
2007-11-30 11:25:00,77.44,77.52,77.39,77.5,112000.0,77.44,77.52,77.39,77.5,112000.0
2007-11-30 11:30:00,77.49,77.54,77.43,77.54,49600.0,77.49,77.54,77.43,77.54,49600.0
2007-11-30 11:35:00,77.54,77.62,77.49,77.51,139900.0,77.54,77.62,77.49,77.51,139900.0
2007-11-30 11:40:00,77.51,77.58,77.42,77.42,14000.0,77.51,77.58,77.42,77.42,14000.0
2007-11-30 11:45:00,77.43,77.43,77.25,77.27,40200.0,77.43,77.43,77.25,77.27,40200.0
2007-11-30 11:50:00,77.27,77.32,77.2,77.31,34900.0,77.27,77.32,77.2,77.31,34900.0
2007-11-30 11:55:00,77.31,77.31,77.16,77.2,82600.0,77.31,77.31,77.16,77.2,82600.0
2007-11-30 12:00:00,77.22,77.31,77.22,77.29,42600.0,77.22,77.31,77.22,77.29,42600.0
2007-11-30 12:05:00,77.29,77.32,77.24,77.27,48900.0,77.29,77.32,77.24,77.27,48900.0
2007-11-30 12:10:00,77.27,77.28,77.14,77.14,45600.0,77.27,77.28,77.14,77.14,45600.0
2007-11-30 12:15:00,77.14,77.25,77.13,77.2,47700.0,77.14,77.25,77.13,77.2,47700.0
2007-11-30 12:20:00,77.19,77.32,77.14,77.15,124800.0,77.19,77.32,77.14,77.15,124800.0
2007-11-30 12:25:00,77.15,77.25,77.14,77.24,25300.0,77.15,77.25,77.14,77.24,25300.0
2007-11-30 12:30:00,77.24,77.24,77.2,77.24,26200.0,77.24,77.24,77.2,77.24,26200.0
2007-11-30 12:35:00,77.23,77.29,77.22,77.23,49800.0,77.23,77.29,77.22,77.23,49800.0
2007-11-30 12:40:00,77.24,77.28,77.22,77.24,27200.0,77.24,77.28,77.22,77.24,27200.0
2007-11-30 12:45:00,77.23,77.38,77.21,77.37,62200.0,77.23,77.38,77.21,77.37,62200.0
2007-11-30 12:50:00,77.37,77.46,77.36,77.46,65700.0,77.37,77.46,77.36,77.46,65700.0
2007-11-30 12:55:00,77.46,77.49,77.36,77.38,53800.0,77.46,77.49,77.36,77.38,53800.0
2007-11-30 13:00:00,77.38,77.41,77.26,77.26,73300.0,77.38,77.41,77.26,77.26,73300.0
2007-11-30 13:05:00,77.28,77.38,77.22,77.29,123900.0,77.28,77.38,77.22,77.29,123900.0
2007-11-30 13:10:00,77.28,77.33,77.24,77.27,38900.0,77.28,77.33,77.24,77.27,38900.0
2007-11-30 13:15:00,77.27,77.33,77.23,77.23,15000.0,77.27,77.33,77.23,77.23,15000.0
2007-11-30 13:20:00,77.24,77.27,77.22,77.25,29900.0,77.24,77.27,77.22,77.25,29900.0
2007-11-30 13:25:00,77.24,77.44,77.22,77.42,39600.0,77.24,77.44,77.22,77.42,39600.0
2007-11-30 13:30:00,77.43,77.49,77.4,77.43,40100.0,77.43,77.49,77.4,77.43,40100.0
2007-11-30 13:35:00,77.44,77.56,77.42,77.53,122300.0,77.44,77.56,77.42,77.53,122300.0
2007-11-30 13:40:00,77.54,77.71,77.52,77.68,186100.0,77.54,77.71,77.52,77.68,186100.0
2007-11-30 13:45:00,77.7,77.7,77.63,77.68,169700.0,77.7,77.7,77.63,77.68,169700.0
2007-11-30 13:50:00,77.67,77.7,77.66,77.67,102400.0,77.67,77.7,77.66,77.67,102400.0
2007-11-30 13:55:00,77.66,77.71,77.63,77.64,69600.0,77.66,77.71,77.63,77.64,69600.0
2007-11-30 14:00:00,77.64,77.64,77.51,77.52,27500.0,77.64,77.64,77.51,77.52,27500.0
2007-11-30 14:05:00,77.53,77.53,77.43,77.48,58700.0,77.53,77.53,77.43,77.48,58700.0
2007-11-30 14:10:00,77.48,77.56,77.46,77.47,41600.0,77.48,77.56,77.46,77.47,41600.0
2007-11-30 14:15:00,77.47,77.51,77.42,77.44,21500.0,77.47,77.51,77.42,77.44,21500.0
2007-11-30 14:20:00,77.44,77.44,77.36,77.36,53800.0,77.44,77.44,77.36,77.36,53800.0
2007-11-30 14:25:00,77.35,77.39,77.24,77.27,65800.0,77.35,77.39,77.24,77.27,65800.0
2007-11-30 14:30:00,77.25,77.32,77.23,77.26,35700.0,77.25,77.32,77.23,77.26,35700.0
2007-11-30 14:35:00,77.26,77.27,77.22,77.22,10600.0,77.26,77.27,77.22,77.22,10600.0
2007-11-30 14:40:00,77.22,77.28,77.22,77.25,15300.0,77.22,77.28,77.22,77.25,15300.0
2007-11-30 14:45:00,77.25,77.29,77.21,77.25,26900.0,77.25,77.29,77.21,77.25,26900.0
2007-11-30 14:50:00,77.25,77.25,77.22,77.25,13700.0,77.25,77.25,77.22,77.25,13700.0
2007-11-30 14:55:00,77.24,77.26,77.2,77.24,21000.0,77.24,77.26,77.2,77.24,21000.0
2007-11-30 15:00:00,77.23,77.27,77.2,77.2,17500.0,77.23,77.27,77.2,77.2,17500.0
2007-11-30 15:05:00,77.2,77.21,77.12,77.13,73600.0,77.2,77.21,77.12,77.13,73600.0
2007-11-30 15:10:00,77.13,77.19,77.06,77.17,105000.0,77.13,77.19,77.06,77.17,105000.0
2007-11-30 15:15:00,77.17,77.19,77.15,77.15,15100.0,77.17,77.19,77.15,77.15,15100.0
2007-11-30 15:20:00,77.16,77.28,77.16,77.28,17300.0,77.16,77.28,77.16,77.28,17300.0
2007-11-30 15:25:00,77.26,77.26,77.18,77.25,43600.0,77.26,77.26,77.18,77.25,43600.0
2007-11-30 15:30:00,77.24,77.29,77.23,77.26,27400.0,77.24,77.29,77.23,77.26,27400.0
2007-11-30 15:35:00,77.25,77.26,77.23,77.24,15400.0,77.25,77.26,77.23,77.24,15400.0
2007-11-30 15:40:00,77.23,77.31,77.22,77.28,28600.0,77.23,77.31,77.22,77.28,28600.0
2007-11-30 15:45:00,77.29,77.39,77.26,77.28,60100.0,77.29,77.39,77.26,77.28,60100.0
2007-11-30 15:50:00,77.27,77.33,77.24,77.33,83200.0,77.27,77.33,77.24,77.33,83200.0
2007-11-30 15:55:00,77.33,77.37,77.24,77.37,46700.0,77.33,77.37,77.24,77.37,46700.0
2007-11-30 16:00:00,77.29,77.33,77.27,77.33,1800.0,77.29,77.33,77.27,77.33,1800.0
2007-11-30 16:05:00,77.35,77.37,77.32,77.32,3300.0,77.35,77.37,77.32,77.32,3300.0
2007-11-30 16:10:00,77.35,77.4,77.35,77.37,2900.0,77.35,77.4,77.35,77.37,2900.0
2007-12-03 08:20:00,77.32,77.42,77.32,77.4,189100.0,77.32,77.42,77.32,77.4,189100.0
2007-12-03 08:25:00,77.4,77.45,77.35,77.43,20900.0,77.4,77.45,77.35,77.43,20900.0
2007-12-03 08:30:00,77.4,77.51,77.3,77.43,45400.0,77.4,77.51,77.3,77.43,45400.0
2007-12-03 08:35:00,77.49,77.52,77.38,77.44,2800.0,77.49,77.52,77.38,77.44,2800.0
2007-12-03 08:40:00,77.48,77.49,77.41,77.46,18400.0,77.48,77.49,77.41,77.46,18400.0
2007-12-03 08:45:00,77.45,77.58,77.44,77.58,2400.0,77.45,77.58,77.44,77.58,2400.0
2007-12-03 08:50:00,77.55,77.63,77.51,77.51,6800.0,77.55,77.63,77.51,77.51,6800.0
2007-12-03 08:55:00,77.5,77.57,77.5,77.52,10400.0,77.5,77.57,77.5,77.52,10400.0
2007-12-03 09:00:00,77.58,77.65,77.53,77.6,21900.0,77.58,77.65,77.53,77.6,21900.0
2007-12-03 09:05:00,77.6,77.6,77.5,77.5,4700.0,77.6,77.6,77.5,77.5,4700.0
2007-12-03 09:10:00,77.48,77.55,77.46,77.52,18300.0,77.48,77.55,77.46,77.52,18300.0
2007-12-03 09:15:00,77.53,77.61,77.52,77.52,8200.0,77.53,77.61,77.52,77.52,8200.0
2007-12-03 09:20:00,77.56,77.59,77.4,77.42,14500.0,77.56,77.59,77.4,77.42,14500.0
2007-12-03 09:25:00,77.44,77.55,77.42,77.51,7700.0,77.44,77.55,77.42,77.51,7700.0
2007-12-03 09:30:00,77.54,77.55,77.49,77.55,29200.0,77.54,77.55,77.49,77.55,29200.0
2007-12-03 09:35:00,77.55,77.6,77.48,77.54,46400.0,77.55,77.6,77.48,77.54,46400.0
2007-12-03 09:40:00,77.53,77.54,77.39,77.4,88600.0,77.53,77.54,77.39,77.4,88600.0
2007-12-03 09:45:00,77.4,77.48,77.39,77.48,26100.0,77.4,77.48,77.39,77.48,26100.0
2007-12-03 09:50:00,77.49,77.53,77.45,77.48,24500.0,77.49,77.53,77.45,77.48,24500.0
2007-12-03 09:55:00,77.5,77.54,77.38,77.52,73700.0,77.5,77.54,77.38,77.52,73700.0
2007-12-03 10:00:00,77.52,77.62,77.49,77.49,112000.0,77.52,77.62,77.49,77.49,112000.0
2007-12-03 10:05:00,77.48,77.48,77.35,77.4,199500.0,77.48,77.48,77.35,77.4,199500.0
2007-12-03 10:10:00,77.4,77.57,77.39,77.55,37900.0,77.4,77.57,77.39,77.55,37900.0
2007-12-03 10:15:00,77.55,77.59,77.48,77.49,36800.0,77.55,77.59,77.48,77.49,36800.0
2007-12-03 10:20:00,77.48,77.8,77.46,77.8,65000.0,77.48,77.8,77.46,77.8,65000.0
2007-12-03 10:25:00,77.82,77.82,77.68,77.71,64900.0,77.82,77.82,77.68,77.71,64900.0
2007-12-03 10:30:00,77.72,77.81,77.7,77.8,195800.0,77.72,77.81,77.7,77.8,195800.0
2007-12-03 10:35:00,77.79,77.81,77.74,77.75,121800.0,77.79,77.81,77.74,77.75,121800.0
2007-12-03 10:40:00,77.74,77.76,77.62,77.69,70600.0,77.74,77.76,77.62,77.69,70600.0
2007-12-03 10:45:00,77.67,77.68,77.52,77.54,118000.0,77.67,77.68,77.52,77.54,118000.0
2007-12-03 10:50:00,77.54,77.63,77.54,77.62,26500.0,77.54,77.63,77.54,77.62,26500.0
2007-12-03 10:55:00,77.62,77.75,77.61,77.69,65600.0,77.62,77.75,77.61,77.69,65600.0
2007-12-03 11:00:00,77.71,77.8,77.7,77.75,113200.0,77.71,77.8,77.7,77.75,113200.0
2007-12-03 11:05:00,77.75,77.86,77.72,77.79,281200.0,77.75,77.86,77.72,77.79,281200.0
2007-12-03 11:10:00,77.79,77.86,77.76,77.78,270500.0,77.79,77.86,77.76,77.78,270500.0
2007-12-03 11:15:00,77.77,77.79,77.72,77.77,119800.0,77.77,77.79,77.72,77.77,119800.0
2007-12-03 11:20:00,77.78,77.83,77.77,77.83,40000.0,77.78,77.83,77.77,77.83,40000.0
2007-12-03 11:25:00,77.83,77.89,77.81,77.84,80300.0,77.83,77.89,77.81,77.84,80300.0
2007-12-03 11:30:00,77.84,77.84,77.73,77.74,50000.0,77.84,77.84,77.73,77.74,50000.0
2007-12-03 11:35:00,77.73,77.95,77.73,77.91,55300.0,77.73,77.95,77.73,77.91,55300.0
2007-12-03 11:40:00,77.9,77.92,77.8,77.91,40800.0,77.9,77.92,77.8,77.91,40800.0
2007-12-03 11:45:00,77.91,77.91,77.8,77.8,126900.0,77.91,77.91,77.8,77.8,126900.0
2007-12-03 11:50:00,77.82,77.84,77.75,77.79,61800.0,77.82,77.84,77.75,77.79,61800.0
2007-12-03 11:55:00,77.8,77.8,77.66,77.73,61000.0,77.8,77.8,77.66,77.73,61000.0
2007-12-03 12:00:00,77.72,77.74,77.67,77.69,58200.0,77.72,77.74,77.67,77.69,58200.0
2007-12-03 12:05:00,77.68,77.7,77.67,77.7,41500.0,77.68,77.7,77.67,77.7,41500.0
2007-12-03 12:10:00,77.68,77.72,77.68,77.71,6600.0,77.68,77.72,77.68,77.71,6600.0
2007-12-03 12:15:00,77.73,77.73,77.69,77.71,15700.0,77.73,77.73,77.69,77.71,15700.0
2007-12-03 12:20:00,77.69,77.71,77.68,77.69,18600.0,77.69,77.71,77.68,77.69,18600.0
2007-12-03 12:25:00,77.68,77.71,77.68,77.7,17300.0,77.68,77.71,77.68,77.7,17300.0
2007-12-03 12:30:00,77.69,77.8,77.69,77.77,21800.0,77.69,77.8,77.69,77.77,21800.0
2007-12-03 12:35:00,77.75,77.91,77.75,77.83,31500.0,77.75,77.91,77.75,77.83,31500.0
2007-12-03 12:40:00,77.85,77.91,77.85,77.88,34200.0,77.85,77.91,77.85,77.88,34200.0
2007-12-03 12:45:00,77.88,77.88,77.84,77.88,10100.0,77.88,77.88,77.84,77.88,10100.0
2007-12-03 12:50:00,77.9,77.93,77.82,77.88,23600.0,77.9,77.93,77.82,77.88,23600.0
2007-12-03 12:55:00,77.87,77.87,77.76,77.81,19600.0,77.87,77.87,77.76,77.81,19600.0
2007-12-03 13:00:00,77.81,77.83,77.77,77.81,7800.0,77.81,77.83,77.77,77.81,7800.0
2007-12-03 13:05:00,77.82,77.84,77.78,77.8,16100.0,77.82,77.84,77.78,77.8,16100.0
2007-12-03 13:10:00,77.8,77.83,77.77,77.78,14000.0,77.8,77.83,77.77,77.78,14000.0
2007-12-03 13:15:00,77.8,77.85,77.79,77.83,15900.0,77.8,77.85,77.79,77.83,15900.0
2007-12-03 13:20:00,77.85,77.86,77.82,77.84,19500.0,77.85,77.86,77.82,77.84,19500.0
2007-12-03 13:25:00,77.84,78.0,77.83,77.94,65800.0,77.84,78.0,77.83,77.94,65800.0
2007-12-03 13:30:00,77.95,78.01,77.94,77.97,36200.0,77.95,78.01,77.94,77.97,36200.0
2007-12-03 13:35:00,77.96,78.04,77.95,78.04,150300.0,77.96,78.04,77.95,78.04,150300.0
2007-12-03 13:40:00,78.04,78.12,78.04,78.09,101700.0,78.04,78.12,78.04,78.09,101700.0
2007-12-03 13:45:00,78.08,78.1,77.97,78.01,62500.0,78.08,78.1,77.97,78.01,62500.0
2007-12-03 13:50:00,78.0,78.08,78.0,78.07,280700.0,78.0,78.08,78.0,78.07,280700.0
2007-12-03 13:55:00,78.06,78.15,78.06,78.12,302900.0,78.06,78.15,78.06,78.12,302900.0
2007-12-03 14:00:00,78.11,78.11,78.05,78.06,71200.0,78.11,78.11,78.05,78.06,71200.0
2007-12-03 14:05:00,78.07,78.14,78.03,78.14,95100.0,78.07,78.14,78.03,78.14,95100.0
2007-12-03 14:10:00,78.13,78.13,78.08,78.13,23900.0,78.13,78.13,78.08,78.13,23900.0
2007-12-03 14:15:00,78.13,78.13,78.09,78.11,57000.0,78.13,78.13,78.09,78.11,57000.0
2007-12-03 14:20:00,78.11,78.13,78.06,78.07,30300.0,78.11,78.13,78.06,78.07,30300.0
2007-12-03 14:25:00,78.08,78.09,78.05,78.06,38300.0,78.08,78.09,78.05,78.06,38300.0
2007-12-03 14:30:00,78.06,78.08,78.05,78.06,59200.0,78.06,78.08,78.05,78.06,59200.0
2007-12-03 14:35:00,78.06,78.06,78.04,78.06,16900.0,78.06,78.06,78.04,78.06,16900.0
2007-12-03 14:40:00,78.07,78.12,78.07,78.08,48600.0,78.07,78.12,78.07,78.08,48600.0
2007-12-03 14:45:00,78.08,78.08,78.03,78.06,31500.0,78.08,78.08,78.03,78.06,31500.0
2007-12-03 14:50:00,78.07,78.13,78.06,78.11,192700.0,78.07,78.13,78.06,78.11,192700.0
2007-12-03 14:55:00,78.11,78.14,78.09,78.1,13700.0,78.11,78.14,78.09,78.1,13700.0
2007-12-03 15:00:00,78.1,78.14,78.1,78.11,77200.0,78.1,78.14,78.1,78.11,77200.0
2007-12-03 15:05:00,78.11,78.12,78.09,78.1,21100.0,78.11,78.12,78.09,78.1,21100.0
2007-12-03 15:10:00,78.09,78.1,78.08,78.1,21600.0,78.09,78.1,78.08,78.1,21600.0
2007-12-03 15:15:00,78.1,78.13,78.1,78.13,12400.0,78.1,78.13,78.1,78.13,12400.0
2007-12-03 15:20:00,78.12,78.15,78.12,78.14,44300.0,78.12,78.15,78.12,78.14,44300.0
2007-12-03 15:25:00,78.14,78.19,78.13,78.17,63100.0,78.14,78.19,78.13,78.17,63100.0
2007-12-03 15:30:00,78.17,78.2,78.14,78.16,92300.0,78.17,78.2,78.14,78.16,92300.0
2007-12-03 15:35:00,78.17,78.17,78.14,78.16,27300.0,78.17,78.17,78.14,78.16,27300.0
2007-12-03 15:40:00,78.16,78.18,78.11,78.12,66100.0,78.16,78.18,78.11,78.12,66100.0
2007-12-03 15:45:00,78.12,78.22,78.12,78.2,125500.0,78.12,78.22,78.12,78.2,125500.0
2007-12-03 15:50:00,78.2,78.28,78.2,78.26,168100.0,78.2,78.28,78.2,78.26,168100.0
2007-12-03 15:55:00,78.26,78.3,78.21,78.28,117500.0,78.26,78.3,78.21,78.28,117500.0
2007-12-03 16:00:00,78.28,78.28,78.2,78.24,22000.0,78.28,78.28,78.2,78.24,22000.0
2007-12-03 16:05:00,78.24,78.25,78.2,78.25,2800.0,78.24,78.25,78.2,78.25,2800.0
2007-12-03 16:10:00,78.25,78.26,78.24,78.26,3500.0,78.25,78.26,78.24,78.26,3500.0
2007-12-04 08:20:00,78.6,78.66,78.56,78.61,87100.0,78.6,78.66,78.56,78.61,87100.0
2007-12-04 08:25:00,78.62,78.72,78.62,78.71,20600.0,78.62,78.72,78.62,78.71,20600.0
2007-12-04 08:30:00,78.66,78.71,78.63,78.64,10200.0,78.66,78.71,78.63,78.64,10200.0
2007-12-04 08:35:00,78.65,78.76,78.65,78.74,36600.0,78.65,78.76,78.65,78.74,36600.0
2007-12-04 08:40:00,78.81,78.85,78.68,78.78,42800.0,78.81,78.85,78.68,78.78,42800.0
2007-12-04 08:45:00,78.78,78.95,78.7,78.92,144300.0,78.78,78.95,78.7,78.92,144300.0
2007-12-04 08:50:00,78.88,79.13,78.88,79.0,207800.0,78.88,79.13,78.88,79.0,207800.0
2007-12-04 08:55:00,79.0,79.08,78.75,79.02,21600.0,79.0,79.08,78.75,79.02,21600.0
2007-12-04 09:00:00,79.02,79.07,78.94,79.05,38500.0,79.02,79.07,78.94,79.05,38500.0
2007-12-04 09:05:00,79.04,79.06,78.99,78.99,13100.0,79.04,79.06,78.99,78.99,13100.0
2007-12-04 09:10:00,78.98,79.01,78.96,78.98,9100.0,78.98,79.01,78.96,78.98,9100.0
2007-12-04 09:15:00,78.98,79.03,78.96,79.02,12000.0,78.98,79.03,78.96,79.02,12000.0
2007-12-04 09:20:00,79.05,79.08,79.01,79.01,20100.0,79.05,79.08,79.01,79.01,20100.0
2007-12-04 09:25:00,79.01,79.06,78.92,78.94,61400.0,79.01,79.06,78.92,78.94,61400.0
2007-12-04 09:30:00,78.94,79.04,78.84,78.89,334500.0,78.94,79.04,78.84,78.89,334500.0
2007-12-04 09:35:00,78.89,78.93,78.83,78.92,133900.0,78.89,78.93,78.83,78.92,133900.0
2007-12-04 09:40:00,78.93,79.03,78.89,78.97,80500.0,78.93,79.03,78.89,78.97,80500.0
2007-12-04 09:45:00,78.95,78.96,78.86,78.88,326300.0,78.95,78.96,78.86,78.88,326300.0
2007-12-04 09:50:00,78.88,78.9,78.7,78.7,142000.0,78.88,78.9,78.7,78.7,142000.0
2007-12-04 09:55:00,78.71,78.75,78.63,78.71,156600.0,78.71,78.75,78.63,78.71,156600.0
2007-12-04 10:00:00,78.72,78.84,78.71,78.76,178100.0,78.72,78.84,78.71,78.76,178100.0
2007-12-04 10:05:00,78.75,78.88,78.75,78.78,193300.0,78.75,78.88,78.75,78.78,193300.0
2007-12-04 10:10:00,78.77,78.79,78.57,78.59,99700.0,78.77,78.79,78.57,78.59,99700.0
2007-12-04 10:15:00,78.6,78.68,78.59,78.64,63000.0,78.6,78.68,78.59,78.64,63000.0
2007-12-04 10:20:00,78.64,78.75,78.61,78.72,99700.0,78.64,78.75,78.61,78.72,99700.0
2007-12-04 10:25:00,78.74,78.75,78.67,78.73,90100.0,78.74,78.75,78.67,78.73,90100.0
2007-12-04 10:30:00,78.71,78.77,78.7,78.7,51100.0,78.71,78.77,78.7,78.7,51100.0
2007-12-04 10:35:00,78.71,78.79,78.68,78.68,39600.0,78.71,78.79,78.68,78.68,39600.0
2007-12-04 10:40:00,78.69,78.79,78.67,78.72,33900.0,78.69,78.79,78.67,78.72,33900.0
2007-12-04 10:45:00,78.73,78.76,78.71,78.75,194000.0,78.73,78.76,78.71,78.75,194000.0
2007-12-04 10:50:00,78.75,78.78,78.68,78.74,70000.0,78.75,78.78,78.68,78.74,70000.0
2007-12-04 10:55:00,78.75,78.87,78.74,78.87,81900.0,78.75,78.87,78.74,78.87,81900.0
2007-12-04 11:00:00,78.85,78.92,78.81,78.9,60900.0,78.85,78.92,78.81,78.9,60900.0
2007-12-04 11:05:00,78.9,78.99,78.9,78.95,93700.0,78.9,78.99,78.9,78.95,93700.0
2007-12-04 11:10:00,78.95,78.99,78.92,78.94,60300.0,78.95,78.99,78.92,78.94,60300.0
2007-12-04 11:15:00,78.95,78.95,78.88,78.92,34400.0,78.95,78.95,78.88,78.92,34400.0
2007-12-04 11:20:00,78.9,78.98,78.9,78.95,76300.0,78.9,78.98,78.9,78.95,76300.0
2007-12-04 11:25:00,78.95,78.99,78.9,78.93,117500.0,78.95,78.99,78.9,78.93,117500.0
2007-12-04 11:30:00,78.94,78.97,78.87,78.9,154200.0,78.94,78.97,78.87,78.9,154200.0
2007-12-04 11:35:00,78.88,78.91,78.85,78.88,39800.0,78.88,78.91,78.85,78.88,39800.0
2007-12-04 11:40:00,78.88,78.94,78.82,78.92,41900.0,78.88,78.94,78.82,78.92,41900.0
2007-12-04 11:45:00,78.92,78.95,78.87,78.93,56600.0,78.92,78.95,78.87,78.93,56600.0
2007-12-04 11:50:00,78.94,78.94,78.82,78.87,36400.0,78.94,78.94,78.82,78.87,36400.0
2007-12-04 11:55:00,78.87,78.93,78.87,78.91,22300.0,78.87,78.93,78.87,78.91,22300.0
2007-12-04 12:00:00,78.91,78.98,78.91,78.98,45200.0,78.91,78.98,78.91,78.98,45200.0
2007-12-04 12:05:00,78.98,79.04,78.98,79.01,105500.0,78.98,79.04,78.98,79.01,105500.0
2007-12-04 12:10:00,79.01,79.02,78.95,79.0,39400.0,79.01,79.02,78.95,79.0,39400.0
2007-12-04 12:15:00,78.99,79.0,78.95,78.95,34300.0,78.99,79.0,78.95,78.95,34300.0
2007-12-04 12:20:00,78.95,79.04,78.95,79.0,69100.0,78.95,79.04,78.95,79.0,69100.0
2007-12-04 12:25:00,79.0,79.13,78.99,79.12,148400.0,79.0,79.13,78.99,79.12,148400.0
2007-12-04 12:30:00,79.12,79.36,79.1,79.33,163400.0,79.12,79.36,79.1,79.33,163400.0
2007-12-04 12:35:00,79.33,79.39,79.33,79.37,210500.0,79.33,79.39,79.33,79.37,210500.0
2007-12-04 12:40:00,79.37,79.43,79.35,79.4,63500.0,79.37,79.43,79.35,79.4,63500.0
2007-12-04 12:45:00,79.4,79.62,79.38,79.53,156200.0,79.4,79.62,79.38,79.53,156200.0
2007-12-04 12:50:00,79.51,79.62,79.48,79.6,127200.0,79.51,79.62,79.48,79.6,127200.0
2007-12-04 12:55:00,79.6,79.61,79.38,79.38,43300.0,79.6,79.61,79.38,79.38,43300.0
2007-12-04 13:00:00,79.39,79.48,79.39,79.47,120700.0,79.39,79.48,79.39,79.47,120700.0
2007-12-04 13:05:00,79.46,79.46,79.31,79.31,45000.0,79.46,79.46,79.31,79.31,45000.0
2007-12-04 13:10:00,79.3,79.36,79.26,79.3,31100.0,79.3,79.36,79.26,79.3,31100.0
2007-12-04 13:15:00,79.29,79.33,79.28,79.29,86000.0,79.29,79.33,79.28,79.29,86000.0
2007-12-04 13:20:00,79.3,79.3,79.21,79.28,92100.0,79.3,79.3,79.21,79.28,92100.0
2007-12-04 13:25:00,79.29,79.29,79.21,79.21,105300.0,79.29,79.29,79.21,79.21,105300.0
2007-12-04 13:30:00,79.2,79.3,79.2,79.29,22700.0,79.2,79.3,79.2,79.29,22700.0
2007-12-04 13:35:00,79.3,79.33,79.23,79.29,67100.0,79.3,79.33,79.23,79.29,67100.0
2007-12-04 13:40:00,79.3,79.32,79.25,79.25,42100.0,79.3,79.32,79.25,79.25,42100.0
2007-12-04 13:45:00,79.25,79.31,79.24,79.29,27500.0,79.25,79.31,79.24,79.29,27500.0
2007-12-04 13:50:00,79.29,79.29,79.22,79.25,61300.0,79.29,79.29,79.22,79.25,61300.0
2007-12-04 13:55:00,79.24,79.29,79.24,79.27,17300.0,79.24,79.29,79.24,79.27,17300.0
2007-12-04 14:00:00,79.27,79.35,79.27,79.34,24500.0,79.27,79.35,79.27,79.34,24500.0
2007-12-04 14:05:00,79.34,79.37,79.34,79.36,23100.0,79.34,79.37,79.34,79.36,23100.0
2007-12-04 14:10:00,79.36,79.48,79.36,79.47,56300.0,79.36,79.48,79.36,79.47,56300.0
2007-12-04 14:15:00,79.47,79.49,79.39,79.45,108200.0,79.47,79.49,79.39,79.45,108200.0
2007-12-04 14:20:00,79.44,79.45,79.43,79.43,62200.0,79.44,79.45,79.43,79.43,62200.0
2007-12-04 14:25:00,79.43,79.46,79.41,79.44,47800.0,79.43,79.46,79.41,79.44,47800.0
2007-12-04 14:30:00,79.43,79.45,79.42,79.45,56500.0,79.43,79.45,79.42,79.45,56500.0
2007-12-04 14:35:00,79.44,79.55,79.43,79.48,264800.0,79.44,79.55,79.43,79.48,264800.0
2007-12-04 14:40:00,79.47,79.49,79.43,79.44,81700.0,79.47,79.49,79.43,79.44,81700.0
2007-12-04 14:45:00,79.44,79.48,79.44,79.46,51100.0,79.44,79.48,79.44,79.46,51100.0
2007-12-04 14:50:00,79.46,79.46,79.43,79.43,40200.0,79.46,79.46,79.43,79.43,40200.0
2007-12-04 14:55:00,79.44,79.48,79.43,79.46,60100.0,79.44,79.48,79.43,79.46,60100.0
2007-12-04 15:00:00,79.45,79.53,79.45,79.45,29600.0,79.45,79.53,79.45,79.45,29600.0
2007-12-04 15:05:00,79.46,79.48,79.45,79.47,54500.0,79.46,79.48,79.45,79.47,54500.0
2007-12-04 15:10:00,79.48,79.48,79.46,79.47,46900.0,79.48,79.48,79.46,79.47,46900.0
2007-12-04 15:15:00,79.48,79.49,79.43,79.48,47300.0,79.48,79.49,79.43,79.48,47300.0
2007-12-04 15:20:00,79.47,79.48,79.36,79.37,123000.0,79.47,79.48,79.36,79.37,123000.0
2007-12-04 15:25:00,79.37,79.37,79.27,79.28,170200.0,79.37,79.37,79.27,79.28,170200.0
2007-12-04 15:30:00,79.29,79.3,79.23,79.25,78300.0,79.29,79.3,79.23,79.25,78300.0
2007-12-04 15:35:00,79.24,79.25,79.18,79.2,52100.0,79.24,79.25,79.18,79.2,52100.0
2007-12-04 15:40:00,79.2,79.25,79.19,79.25,23600.0,79.2,79.25,79.19,79.25,23600.0
2007-12-04 15:45:00,79.24,79.27,79.23,79.25,126400.0,79.24,79.27,79.23,79.25,126400.0
2007-12-04 15:50:00,79.24,79.29,79.23,79.27,51200.0,79.24,79.29,79.23,79.27,51200.0
2007-12-04 15:55:00,79.26,79.4,79.25,79.31,75000.0,79.26,79.4,79.25,79.31,75000.0
2007-12-04 16:00:00,79.31,79.54,79.24,79.3,4900.0,79.31,79.54,79.24,79.3,4900.0
2007-12-04 16:05:00,79.37,79.37,79.37,79.37,100.0,79.37,79.37,79.37,79.37,100.0
2007-12-04 16:10:00,79.36,79.4,79.36,79.37,2100.0,79.36,79.4,79.36,79.37,2100.0
2007-12-05 08:20:00,79.11,79.25,78.79,78.9,100000.0,79.11,79.25,78.79,78.9,100000.0
2007-12-05 08:25:00,78.9,79.41,78.71,78.85,24600.0,78.9,79.41,78.71,78.85,24600.0
2007-12-05 08:30:00,78.83,78.85,78.56,78.72,60400.0,78.83,78.85,78.56,78.72,60400.0
2007-12-05 08:35:00,78.68,78.76,78.6,78.75,19100.0,78.68,78.76,78.6,78.75,19100.0
2007-12-05 08:40:00,78.72,78.78,78.69,78.78,13900.0,78.72,78.78,78.69,78.78,13900.0
2007-12-05 08:45:00,78.76,78.89,78.74,78.82,8300.0,78.76,78.89,78.74,78.82,8300.0
2007-12-05 08:50:00,78.8,78.84,78.74,78.81,6500.0,78.8,78.84,78.74,78.81,6500.0
2007-12-05 08:55:00,78.82,78.84,78.69,78.7,13400.0,78.82,78.84,78.69,78.7,13400.0
2007-12-05 09:00:00,78.68,78.74,78.66,78.71,46600.0,78.68,78.74,78.66,78.71,46600.0
2007-12-05 09:05:00,78.75,78.83,78.66,78.7,46500.0,78.75,78.83,78.66,78.7,46500.0
2007-12-05 09:10:00,78.68,78.75,78.63,78.63,62600.0,78.68,78.75,78.63,78.63,62600.0
2007-12-05 09:15:00,78.65,78.69,78.41,78.5,76400.0,78.65,78.69,78.41,78.5,76400.0
2007-12-05 09:20:00,78.49,78.6,78.45,78.51,90900.0,78.49,78.6,78.45,78.51,90900.0
2007-12-05 09:25:00,78.5,78.69,78.5,78.69,30100.0,78.5,78.69,78.5,78.69,30100.0
2007-12-05 09:30:00,78.7,78.71,78.58,78.58,113300.0,78.7,78.71,78.58,78.58,113300.0
2007-12-05 09:35:00,78.6,78.75,78.59,78.74,86500.0,78.6,78.75,78.59,78.74,86500.0
2007-12-05 09:40:00,78.74,78.74,78.64,78.64,159300.0,78.74,78.74,78.64,78.64,159300.0
2007-12-05 09:45:00,78.63,78.64,78.45,78.5,293900.0,78.63,78.64,78.45,78.5,293900.0
2007-12-05 09:50:00,78.48,78.59,78.45,78.47,135100.0,78.48,78.59,78.45,78.47,135100.0
2007-12-05 09:55:00,78.47,78.54,78.32,78.38,225400.0,78.47,78.54,78.32,78.38,225400.0
2007-12-05 10:00:00,78.37,78.46,78.25,78.42,174800.0,78.37,78.46,78.25,78.42,174800.0
2007-12-05 10:05:00,78.46,78.5,78.4,78.46,83100.0,78.46,78.5,78.4,78.46,83100.0
2007-12-05 10:10:00,78.46,78.55,78.42,78.46,67700.0,78.46,78.55,78.42,78.46,67700.0
2007-12-05 10:15:00,78.46,78.61,78.45,78.6,29300.0,78.46,78.61,78.45,78.6,29300.0
2007-12-05 10:20:00,78.6,78.6,78.51,78.54,41700.0,78.6,78.6,78.51,78.54,41700.0
2007-12-05 10:25:00,78.53,78.53,78.43,78.47,53400.0,78.53,78.53,78.43,78.47,53400.0
2007-12-05 10:30:00,78.48,78.67,78.44,78.48,172600.0,78.48,78.67,78.44,78.48,172600.0
2007-12-05 10:35:00,78.49,78.71,78.49,78.7,59700.0,78.49,78.71,78.49,78.7,59700.0
2007-12-05 10:40:00,78.71,78.78,78.62,78.67,336100.0,78.71,78.78,78.62,78.67,336100.0
2007-12-05 10:45:00,78.66,78.74,78.63,78.64,254500.0,78.66,78.74,78.63,78.64,254500.0
2007-12-05 10:50:00,78.64,78.65,78.51,78.55,233700.0,78.64,78.65,78.51,78.55,233700.0
2007-12-05 10:55:00,78.55,78.57,78.44,78.46,164100.0,78.55,78.57,78.44,78.46,164100.0
2007-12-05 11:00:00,78.46,78.5,78.44,78.47,57600.0,78.46,78.5,78.44,78.47,57600.0
2007-12-05 11:05:00,78.48,78.53,78.48,78.51,78700.0,78.48,78.53,78.48,78.51,78700.0
2007-12-05 11:10:00,78.51,78.64,78.49,78.63,131400.0,78.51,78.64,78.49,78.63,131400.0
2007-12-05 11:15:00,78.63,78.67,78.59,78.65,90300.0,78.63,78.67,78.59,78.65,90300.0
2007-12-05 11:20:00,78.66,78.67,78.59,78.62,19800.0,78.66,78.67,78.59,78.62,19800.0
2007-12-05 11:25:00,78.63,78.98,78.63,78.96,133300.0,78.63,78.98,78.63,78.96,133300.0
2007-12-05 11:30:00,78.95,78.97,78.88,78.96,188200.0,78.95,78.97,78.88,78.96,188200.0
2007-12-05 11:35:00,78.97,78.99,78.91,78.93,173600.0,78.97,78.99,78.91,78.93,173600.0
2007-12-05 11:40:00,78.94,78.94,78.8,78.82,51700.0,78.94,78.94,78.8,78.82,51700.0
2007-12-05 11:45:00,78.81,78.82,78.78,78.82,21100.0,78.81,78.82,78.78,78.82,21100.0
2007-12-05 11:50:00,78.81,78.91,78.77,78.77,52400.0,78.81,78.91,78.77,78.77,52400.0
2007-12-05 11:55:00,78.78,78.83,78.77,78.77,15400.0,78.78,78.83,78.77,78.77,15400.0
2007-12-05 12:00:00,78.77,78.83,78.77,78.79,15300.0,78.77,78.83,78.77,78.79,15300.0
2007-12-05 12:05:00,78.79,78.81,78.62,78.66,211800.0,78.79,78.81,78.62,78.66,211800.0
2007-12-05 12:10:00,78.68,78.74,78.65,78.71,28300.0,78.68,78.74,78.65,78.71,28300.0
2007-12-05 12:15:00,78.72,78.74,78.64,78.67,33500.0,78.72,78.74,78.64,78.67,33500.0
2007-12-05 12:20:00,78.67,78.73,78.65,78.65,12000.0,78.67,78.73,78.65,78.65,12000.0
2007-12-05 12:25:00,78.66,78.77,78.63,78.73,61000.0,78.66,78.77,78.63,78.73,61000.0
2007-12-05 12:30:00,78.73,78.86,78.73,78.82,15100.0,78.73,78.86,78.73,78.82,15100.0
2007-12-05 12:35:00,78.81,78.92,78.81,78.83,20400.0,78.81,78.92,78.81,78.83,20400.0
2007-12-05 12:40:00,78.83,78.91,78.82,78.84,9300.0,78.83,78.91,78.82,78.84,9300.0
2007-12-05 12:45:00,78.8,78.86,78.76,78.78,22100.0,78.8,78.86,78.76,78.78,22100.0
2007-12-05 12:50:00,78.83,78.88,78.75,78.82,33200.0,78.83,78.88,78.75,78.82,33200.0
2007-12-05 12:55:00,78.8,78.89,78.78,78.84,52200.0,78.8,78.89,78.78,78.84,52200.0
2007-12-05 13:00:00,78.85,78.89,78.8,78.89,11800.0,78.85,78.89,78.8,78.89,11800.0
2007-12-05 13:05:00,78.89,79.04,78.88,79.0,136900.0,78.89,79.04,78.88,79.0,136900.0
2007-12-05 13:10:00,79.03,79.04,78.89,78.94,95000.0,79.03,79.04,78.89,78.94,95000.0
2007-12-05 13:15:00,78.93,78.93,78.71,78.77,77900.0,78.93,78.93,78.71,78.77,77900.0
2007-12-05 13:20:00,78.78,78.81,78.69,78.74,28800.0,78.78,78.81,78.69,78.74,28800.0
2007-12-05 13:25:00,78.74,78.88,78.74,78.85,25200.0,78.74,78.88,78.74,78.85,25200.0
2007-12-05 13:30:00,78.8,78.81,78.78,78.78,15400.0,78.8,78.81,78.78,78.78,15400.0
2007-12-05 13:35:00,78.78,78.8,78.77,78.77,22500.0,78.78,78.8,78.77,78.77,22500.0
2007-12-05 13:40:00,78.78,78.8,78.71,78.71,8200.0,78.78,78.8,78.71,78.71,8200.0
2007-12-05 13:45:00,78.7,78.77,78.69,78.75,21200.0,78.7,78.77,78.69,78.75,21200.0
2007-12-05 13:50:00,78.76,78.78,78.74,78.77,6000.0,78.76,78.78,78.74,78.77,6000.0
2007-12-05 13:55:00,78.77,78.79,78.76,78.79,7600.0,78.77,78.79,78.76,78.79,7600.0
2007-12-05 14:00:00,78.78,78.8,78.77,78.79,15300.0,78.78,78.8,78.77,78.79,15300.0
2007-12-05 14:05:00,78.79,78.81,78.78,78.81,32700.0,78.79,78.81,78.78,78.81,32700.0
2007-12-05 14:10:00,78.81,78.82,78.65,78.68,182100.0,78.81,78.82,78.65,78.68,182100.0
2007-12-05 14:15:00,78.67,78.67,78.47,78.49,69200.0,78.67,78.67,78.47,78.49,69200.0
2007-12-05 14:20:00,78.49,78.53,78.47,78.47,202900.0,78.49,78.53,78.47,78.47,202900.0
2007-12-05 14:25:00,78.47,78.5,78.45,78.45,58900.0,78.47,78.5,78.45,78.45,58900.0
2007-12-05 14:30:00,78.45,78.48,78.4,78.43,62700.0,78.45,78.48,78.4,78.43,62700.0
2007-12-05 14:35:00,78.43,78.43,78.29,78.31,115000.0,78.43,78.43,78.29,78.31,115000.0
2007-12-05 14:40:00,78.28,78.3,78.19,78.27,144500.0,78.28,78.3,78.19,78.27,144500.0
2007-12-05 14:45:00,78.28,78.42,78.27,78.4,95000.0,78.28,78.42,78.27,78.4,95000.0
2007-12-05 14:50:00,78.38,78.38,78.27,78.32,25900.0,78.38,78.38,78.27,78.32,25900.0
2007-12-05 14:55:00,78.31,78.43,78.3,78.42,30300.0,78.31,78.43,78.3,78.42,30300.0
2007-12-05 15:00:00,78.41,78.47,78.4,78.47,22100.0,78.41,78.47,78.4,78.47,22100.0
2007-12-05 15:05:00,78.46,78.48,78.3,78.32,43300.0,78.46,78.48,78.3,78.32,43300.0
2007-12-05 15:10:00,78.33,78.38,78.3,78.31,11600.0,78.33,78.38,78.3,78.31,11600.0
2007-12-05 15:15:00,78.31,78.35,78.31,78.33,19500.0,78.31,78.35,78.31,78.33,19500.0
2007-12-05 15:20:00,78.34,78.41,78.34,78.38,47800.0,78.34,78.41,78.34,78.38,47800.0
2007-12-05 15:25:00,78.38,78.48,78.38,78.42,35400.0,78.38,78.48,78.38,78.42,35400.0
2007-12-05 15:30:00,78.4,78.44,78.4,78.41,12700.0,78.4,78.44,78.4,78.41,12700.0
2007-12-05 15:35:00,78.43,78.5,78.42,78.46,76200.0,78.43,78.5,78.42,78.46,76200.0
2007-12-05 15:40:00,78.48,78.5,78.41,78.5,132700.0,78.48,78.5,78.41,78.5,132700.0
2007-12-05 15:45:00,78.5,78.57,78.5,78.57,123600.0,78.5,78.57,78.5,78.57,123600.0
2007-12-05 15:50:00,78.57,78.72,78.51,78.55,152900.0,78.57,78.72,78.51,78.55,152900.0
2007-12-05 15:55:00,78.56,78.73,78.56,78.7,152600.0,78.56,78.73,78.56,78.7,152600.0
2007-12-05 16:00:00,78.7,78.78,78.69,78.72,4500.0,78.7,78.78,78.69,78.72,4500.0
2007-12-05 16:05:00,78.75,78.75,78.68,78.71,900.0,78.75,78.75,78.68,78.71,900.0
2007-12-05 16:10:00,78.71,78.71,78.71,78.71,0.0,78.71,78.71,78.71,78.71,0.0
2007-12-06 08:20:00,77.95,78.0,77.84,77.95,79000.0,77.95,78.0,77.84,77.95,79000.0
2007-12-06 08:25:00,77.99,78.03,77.98,77.98,7400.0,77.99,78.03,77.98,77.98,7400.0
2007-12-06 08:30:00,77.99,77.99,77.78,77.82,14500.0,77.99,77.99,77.78,77.82,14500.0
2007-12-06 08:35:00,77.78,78.01,77.75,77.95,31600.0,77.78,78.01,77.75,77.95,31600.0
2007-12-06 08:40:00,77.95,78.01,77.86,77.97,22500.0,77.95,78.01,77.86,77.97,22500.0
2007-12-06 08:45:00,77.94,78.24,77.91,78.2,24400.0,77.94,78.24,77.91,78.2,24400.0
2007-12-06 08:50:00,78.13,78.15,78.0,78.07,14800.0,78.13,78.15,78.0,78.07,14800.0
2007-12-06 08:55:00,78.06,78.1,78.0,78.07,44700.0,78.06,78.1,78.0,78.07,44700.0
2007-12-06 09:00:00,78.04,78.12,78.03,78.1,4300.0,78.04,78.12,78.03,78.1,4300.0
2007-12-06 09:05:00,78.1,78.1,78.04,78.1,3700.0,78.1,78.1,78.04,78.1,3700.0
2007-12-06 09:10:00,78.12,78.17,78.09,78.16,10200.0,78.12,78.17,78.09,78.16,10200.0
2007-12-06 09:15:00,78.13,78.19,78.08,78.19,9100.0,78.13,78.19,78.08,78.19,9100.0
2007-12-06 09:20:00,78.17,78.42,78.17,78.35,81600.0,78.17,78.42,78.17,78.35,81600.0
2007-12-06 09:25:00,78.37,78.66,78.33,78.65,86300.0,78.37,78.66,78.33,78.65,86300.0
2007-12-06 09:30:00,78.65,78.76,78.57,78.61,231700.0,78.65,78.76,78.57,78.61,231700.0
2007-12-06 09:35:00,78.62,78.64,78.59,78.6,38000.0,78.62,78.64,78.59,78.6,38000.0
2007-12-06 09:40:00,78.61,78.95,78.61,78.93,120400.0,78.61,78.95,78.61,78.93,120400.0
2007-12-06 09:45:00,78.91,78.96,78.82,78.88,226100.0,78.91,78.96,78.82,78.88,226100.0
2007-12-06 09:50:00,78.91,78.93,78.8,78.81,167200.0,78.91,78.93,78.8,78.81,167200.0
2007-12-06 09:55:00,78.83,78.87,78.77,78.78,172600.0,78.83,78.87,78.77,78.78,172600.0
2007-12-06 10:00:00,78.79,78.92,78.78,78.92,76200.0,78.79,78.92,78.78,78.92,76200.0
2007-12-06 10:05:00,78.92,79.32,78.92,79.19,246300.0,78.92,79.32,78.92,79.19,246300.0
2007-12-06 10:10:00,79.19,79.42,79.19,79.33,225300.0,79.19,79.42,79.19,79.33,225300.0
2007-12-06 10:15:00,79.32,79.33,79.17,79.24,98300.0,79.32,79.33,79.17,79.24,98300.0
2007-12-06 10:20:00,79.25,79.27,79.17,79.17,57100.0,79.25,79.27,79.17,79.17,57100.0
2007-12-06 10:25:00,79.18,79.18,79.04,79.08,86000.0,79.18,79.18,79.04,79.08,86000.0
2007-12-06 10:30:00,79.09,79.13,78.98,79.0,170600.0,79.09,79.13,78.98,79.0,170600.0
2007-12-06 10:35:00,78.99,79.04,78.86,78.98,428600.0,78.99,79.04,78.86,78.98,428600.0
2007-12-06 10:40:00,79.0,79.15,79.0,79.09,34500.0,79.0,79.15,79.0,79.09,34500.0
2007-12-06 10:45:00,79.09,79.17,79.05,79.13,35900.0,79.09,79.17,79.05,79.13,35900.0
2007-12-06 10:50:00,79.11,79.13,79.07,79.09,83500.0,79.11,79.13,79.07,79.09,83500.0
2007-12-06 10:55:00,79.09,79.23,79.09,79.17,90900.0,79.09,79.23,79.09,79.17,90900.0
2007-12-06 11:00:00,79.18,79.36,79.18,79.22,59700.0,79.18,79.36,79.18,79.22,59700.0
2007-12-06 11:05:00,79.22,79.27,79.14,79.18,39300.0,79.22,79.27,79.14,79.18,39300.0
2007-12-06 11:10:00,79.18,79.18,79.0,79.0,37700.0,79.18,79.18,79.0,79.0,37700.0
2007-12-06 11:15:00,79.01,79.14,79.01,79.14,27900.0,79.01,79.14,79.01,79.14,27900.0
2007-12-06 11:20:00,79.15,79.34,79.12,79.32,34800.0,79.15,79.34,79.12,79.32,34800.0
2007-12-06 11:25:00,79.33,79.34,79.2,79.21,33500.0,79.33,79.34,79.2,79.21,33500.0
2007-12-06 11:30:00,79.2,79.26,79.11,79.12,57700.0,79.2,79.26,79.11,79.12,57700.0
2007-12-06 11:35:00,79.12,79.22,79.11,79.22,94300.0,79.12,79.22,79.11,79.22,94300.0
2007-12-06 11:40:00,79.2,79.22,79.14,79.21,57400.0,79.2,79.22,79.14,79.21,57400.0
2007-12-06 11:45:00,79.21,79.3,79.21,79.24,135400.0,79.21,79.3,79.21,79.24,135400.0
2007-12-06 11:50:00,79.24,79.35,79.2,79.33,44900.0,79.24,79.35,79.2,79.33,44900.0
2007-12-06 11:55:00,79.33,79.35,79.25,79.35,178100.0,79.33,79.35,79.25,79.35,178100.0
2007-12-06 12:00:00,79.34,79.35,79.21,79.26,90000.0,79.34,79.35,79.21,79.26,90000.0
2007-12-06 12:05:00,79.26,79.32,79.22,79.31,97100.0,79.26,79.32,79.22,79.31,97100.0
2007-12-06 12:10:00,79.32,79.5,79.3,79.48,425900.0,79.32,79.5,79.3,79.48,425900.0
2007-12-06 12:15:00,79.48,79.6,79.45,79.45,311200.0,79.48,79.6,79.45,79.45,311200.0
2007-12-06 12:20:00,79.45,79.46,79.32,79.44,122900.0,79.45,79.46,79.32,79.44,122900.0
2007-12-06 12:25:00,79.45,79.5,79.4,79.42,36600.0,79.45,79.5,79.4,79.42,36600.0
2007-12-06 12:30:00,79.43,79.53,79.42,79.49,20100.0,79.43,79.53,79.42,79.49,20100.0
2007-12-06 12:35:00,79.49,79.58,79.48,79.53,33700.0,79.49,79.58,79.48,79.53,33700.0
2007-12-06 12:40:00,79.54,79.65,79.5,79.52,121000.0,79.54,79.65,79.5,79.52,121000.0
2007-12-06 12:45:00,79.53,79.53,79.37,79.44,60200.0,79.53,79.53,79.37,79.44,60200.0
2007-12-06 12:50:00,79.41,79.45,79.38,79.44,27100.0,79.41,79.45,79.38,79.44,27100.0
2007-12-06 12:55:00,79.45,79.48,79.3,79.38,97200.0,79.45,79.48,79.3,79.38,97200.0
2007-12-06 13:00:00,79.38,79.41,79.32,79.41,16800.0,79.38,79.41,79.32,79.41,16800.0
2007-12-06 13:05:00,79.41,79.45,79.36,79.38,76700.0,79.41,79.45,79.36,79.38,76700.0
2007-12-06 13:10:00,79.37,79.4,79.22,79.3,50200.0,79.37,79.4,79.22,79.3,50200.0
2007-12-06 13:15:00,79.3,79.31,79.27,79.27,13100.0,79.3,79.31,79.27,79.27,13100.0
2007-12-06 13:20:00,79.26,79.27,79.19,79.25,41600.0,79.26,79.27,79.19,79.25,41600.0
2007-12-06 13:25:00,79.24,79.26,79.19,79.24,15400.0,79.24,79.26,79.19,79.24,15400.0
2007-12-06 13:30:00,79.24,79.29,79.2,79.24,40000.0,79.24,79.29,79.2,79.24,40000.0
2007-12-06 13:35:00,79.23,79.28,79.23,79.28,17300.0,79.23,79.28,79.23,79.28,17300.0
2007-12-06 13:40:00,79.27,79.29,79.22,79.28,19100.0,79.27,79.29,79.22,79.28,19100.0
2007-12-06 13:45:00,79.29,79.33,79.25,79.33,12600.0,79.29,79.33,79.25,79.33,12600.0
2007-12-06 13:50:00,79.32,79.33,79.28,79.31,41900.0,79.32,79.33,79.28,79.31,41900.0
2007-12-06 13:55:00,79.32,79.35,79.29,79.29,87000.0,79.32,79.35,79.29,79.29,87000.0
2007-12-06 14:00:00,79.3,79.42,79.26,79.4,92400.0,79.3,79.42,79.26,79.4,92400.0
2007-12-06 14:05:00,79.4,79.46,79.37,79.45,64000.0,79.4,79.46,79.37,79.45,64000.0
2007-12-06 14:10:00,79.44,79.45,79.4,79.41,4700.0,79.44,79.45,79.4,79.41,4700.0
2007-12-06 14:15:00,79.43,79.45,79.25,79.32,56500.0,79.43,79.45,79.25,79.32,56500.0
2007-12-06 14:20:00,79.33,79.36,79.31,79.35,16400.0,79.33,79.36,79.31,79.35,16400.0
2007-12-06 14:25:00,79.36,79.39,79.32,79.37,28800.0,79.36,79.39,79.32,79.37,28800.0
2007-12-06 14:30:00,79.38,79.39,79.21,79.23,42300.0,79.38,79.39,79.21,79.23,42300.0
2007-12-06 14:35:00,79.23,79.27,79.23,79.25,7900.0,79.23,79.27,79.23,79.25,7900.0
2007-12-06 14:40:00,79.25,79.4,79.24,79.31,36700.0,79.25,79.4,79.24,79.31,36700.0
2007-12-06 14:45:00,79.33,79.4,79.32,79.37,82700.0,79.33,79.4,79.32,79.37,82700.0
2007-12-06 14:50:00,79.37,79.37,79.33,79.34,34800.0,79.37,79.37,79.33,79.34,34800.0
2007-12-06 14:55:00,79.34,79.38,79.33,79.37,24000.0,79.34,79.38,79.33,79.37,24000.0
2007-12-06 15:00:00,79.37,79.44,79.36,79.43,37400.0,79.37,79.44,79.36,79.43,37400.0
2007-12-06 15:05:00,79.43,79.43,79.38,79.38,74400.0,79.43,79.43,79.38,79.38,74400.0
2007-12-06 15:10:00,79.38,79.39,79.35,79.37,21800.0,79.38,79.39,79.35,79.37,21800.0
2007-12-06 15:15:00,79.36,79.38,79.33,79.34,60100.0,79.36,79.38,79.33,79.34,60100.0
2007-12-06 15:20:00,79.33,79.39,79.33,79.39,77200.0,79.33,79.39,79.33,79.39,77200.0
2007-12-06 15:25:00,79.38,79.39,79.35,79.38,23100.0,79.38,79.39,79.35,79.38,23100.0
2007-12-06 15:30:00,79.37,79.39,79.36,79.38,27900.0,79.37,79.39,79.36,79.38,27900.0
2007-12-06 15:35:00,79.38,79.43,79.38,79.42,30600.0,79.38,79.43,79.38,79.42,30600.0
2007-12-06 15:40:00,79.42,79.45,79.38,79.38,52500.0,79.42,79.45,79.38,79.38,52500.0
2007-12-06 15:45:00,79.38,79.38,79.35,79.37,19500.0,79.38,79.38,79.35,79.37,19500.0
2007-12-06 15:50:00,79.37,79.41,79.33,79.36,39500.0,79.37,79.41,79.33,79.36,39500.0
2007-12-06 15:55:00,79.36,79.4,79.33,79.39,35100.0,79.36,79.4,79.33,79.39,35100.0
2007-12-06 16:00:00,79.39,79.4,79.33,79.38,4000.0,79.39,79.4,79.33,79.38,4000.0
2007-12-06 16:05:00,79.37,79.37,79.36,79.36,700.0,79.37,79.37,79.36,79.36,700.0
2007-12-06 16:10:00,79.24,79.36,79.24,79.36,2600.0,79.24,79.36,79.24,79.36,2600.0
2007-12-07 08:20:00,79.09,79.09,78.9,79.04,58600.0,79.09,79.09,78.9,79.04,58600.0
2007-12-07 08:25:00,78.99,79.06,78.94,79.05,1800.0,78.99,79.06,78.94,79.05,1800.0
2007-12-07 08:30:00,78.83,79.11,78.78,78.87,135900.0,78.83,79.11,78.78,78.87,135900.0
2007-12-07 08:35:00,78.97,79.18,78.97,79.18,23500.0,78.97,79.18,78.97,79.18,23500.0
2007-12-07 08:40:00,79.15,79.62,79.15,79.55,92100.0,79.15,79.62,79.15,79.55,92100.0
2007-12-07 08:45:00,79.51,79.53,79.44,79.45,9900.0,79.51,79.53,79.44,79.45,9900.0
2007-12-07 08:50:00,79.44,79.45,79.31,79.39,15500.0,79.44,79.45,79.31,79.39,15500.0
2007-12-07 08:55:00,79.42,79.5,79.32,79.48,11400.0,79.42,79.5,79.32,79.48,11400.0
2007-12-07 09:00:00,79.47,79.47,79.2,79.21,23900.0,79.47,79.47,79.2,79.21,23900.0
2007-12-07 09:05:00,79.22,79.26,79.14,79.26,29200.0,79.22,79.26,79.14,79.26,29200.0
2007-12-07 09:10:00,79.2,79.3,79.03,79.07,12800.0,79.2,79.3,79.03,79.07,12800.0
2007-12-07 09:15:00,79.12,79.19,78.94,79.0,36600.0,79.12,79.19,78.94,79.0,36600.0
2007-12-07 09:20:00,79.01,79.05,78.94,78.96,107600.0,79.01,79.05,78.94,78.96,107600.0
2007-12-07 09:25:00,78.96,79.0,78.81,78.9,148400.0,78.96,79.0,78.81,78.9,148400.0
2007-12-07 09:30:00,78.87,79.0,78.87,78.96,111800.0,78.87,79.0,78.87,78.96,111800.0
2007-12-07 09:35:00,78.95,78.99,78.63,78.66,296000.0,78.95,78.99,78.63,78.66,296000.0
2007-12-07 09:40:00,78.66,78.69,78.44,78.66,258100.0,78.66,78.69,78.44,78.66,258100.0
2007-12-07 09:45:00,78.66,78.7,78.54,78.68,171700.0,78.66,78.7,78.54,78.68,171700.0
2007-12-07 09:50:00,78.67,78.74,78.64,78.69,140200.0,78.67,78.74,78.64,78.69,140200.0
2007-12-07 09:55:00,78.67,78.67,78.44,78.48,164600.0,78.67,78.67,78.44,78.48,164600.0
2007-12-07 10:00:00,78.47,78.47,78.19,78.34,378200.0,78.47,78.47,78.19,78.34,378200.0
2007-12-07 10:05:00,78.35,78.39,78.27,78.35,112900.0,78.35,78.39,78.27,78.35,112900.0
2007-12-07 10:10:00,78.35,78.48,78.34,78.46,106200.0,78.35,78.48,78.34,78.46,106200.0
2007-12-07 10:15:00,78.45,78.64,78.41,78.63,79400.0,78.45,78.64,78.41,78.63,79400.0
2007-12-07 10:20:00,78.62,78.64,78.48,78.48,105100.0,78.62,78.64,78.48,78.48,105100.0
2007-12-07 10:25:00,78.5,78.56,78.45,78.51,82500.0,78.5,78.56,78.45,78.51,82500.0
2007-12-07 10:30:00,78.51,78.52,78.35,78.36,139500.0,78.51,78.52,78.35,78.36,139500.0
2007-12-07 10:35:00,78.39,78.5,78.35,78.47,157500.0,78.39,78.5,78.35,78.47,157500.0
2007-12-07 10:40:00,78.45,78.5,78.36,78.39,171000.0,78.45,78.5,78.36,78.39,171000.0
2007-12-07 10:45:00,78.38,78.46,78.36,78.46,54900.0,78.38,78.46,78.36,78.46,54900.0
2007-12-07 10:50:00,78.44,78.55,78.42,78.45,42400.0,78.44,78.55,78.42,78.45,42400.0
2007-12-07 10:55:00,78.45,78.66,78.45,78.65,162500.0,78.45,78.66,78.45,78.65,162500.0
2007-12-07 11:00:00,78.63,78.65,78.55,78.65,21900.0,78.63,78.65,78.55,78.65,21900.0
2007-12-07 11:05:00,78.64,78.74,78.63,78.71,44000.0,78.64,78.74,78.63,78.71,44000.0
2007-12-07 11:10:00,78.71,78.8,78.69,78.78,48200.0,78.71,78.8,78.69,78.78,48200.0
2007-12-07 11:15:00,78.76,78.8,78.67,78.7,83900.0,78.76,78.8,78.67,78.7,83900.0
2007-12-07 11:20:00,78.7,78.72,78.62,78.62,24900.0,78.7,78.72,78.62,78.62,24900.0
2007-12-07 11:25:00,78.62,78.65,78.55,78.62,29000.0,78.62,78.65,78.55,78.62,29000.0
2007-12-07 11:30:00,78.62,78.62,78.4,78.45,123100.0,78.62,78.62,78.4,78.45,123100.0
2007-12-07 11:35:00,78.46,78.53,78.46,78.48,38400.0,78.46,78.53,78.46,78.48,38400.0
2007-12-07 11:40:00,78.47,78.5,78.25,78.26,121700.0,78.47,78.5,78.25,78.26,121700.0
2007-12-07 11:45:00,78.3,78.38,78.29,78.35,77100.0,78.3,78.38,78.29,78.35,77100.0
2007-12-07 11:50:00,78.35,78.45,78.34,78.45,36600.0,78.35,78.45,78.34,78.45,36600.0
2007-12-07 11:55:00,78.47,78.58,78.45,78.54,23000.0,78.47,78.58,78.45,78.54,23000.0
2007-12-07 12:00:00,78.54,78.6,78.47,78.51,16500.0,78.54,78.6,78.47,78.51,16500.0
2007-12-07 12:05:00,78.5,78.61,78.49,78.6,13900.0,78.5,78.61,78.49,78.6,13900.0
2007-12-07 12:10:00,78.61,78.67,78.57,78.6,31100.0,78.61,78.67,78.57,78.6,31100.0
2007-12-07 12:15:00,78.62,78.63,78.58,78.6,6300.0,78.62,78.63,78.58,78.6,6300.0
2007-12-07 12:20:00,78.61,78.62,78.56,78.59,14600.0,78.61,78.62,78.56,78.59,14600.0
2007-12-07 12:25:00,78.59,78.59,78.54,78.58,10600.0,78.59,78.59,78.54,78.58,10600.0
2007-12-07 12:30:00,78.57,78.58,78.45,78.49,28100.0,78.57,78.58,78.45,78.49,28100.0
2007-12-07 12:35:00,78.49,78.53,78.48,78.5,8900.0,78.49,78.53,78.48,78.5,8900.0
2007-12-07 12:40:00,78.51,78.58,78.49,78.56,17200.0,78.51,78.58,78.49,78.56,17200.0
2007-12-07 12:45:00,78.54,78.58,78.48,78.5,16800.0,78.54,78.58,78.48,78.5,16800.0
2007-12-07 12:50:00,78.5,78.52,78.46,78.48,15900.0,78.5,78.52,78.46,78.48,15900.0
2007-12-07 12:55:00,78.48,78.48,78.42,78.45,9700.0,78.48,78.48,78.42,78.45,9700.0
2007-12-07 13:00:00,78.44,78.44,78.37,78.39,19100.0,78.44,78.44,78.37,78.39,19100.0
2007-12-07 13:05:00,78.38,78.4,78.3,78.37,88400.0,78.38,78.4,78.3,78.37,88400.0
2007-12-07 13:10:00,78.37,78.39,78.32,78.32,35900.0,78.37,78.39,78.32,78.32,35900.0
2007-12-07 13:15:00,78.31,78.46,78.3,78.46,48700.0,78.31,78.46,78.3,78.46,48700.0
2007-12-07 13:20:00,78.46,78.47,78.39,78.39,32800.0,78.46,78.47,78.39,78.39,32800.0
2007-12-07 13:25:00,78.41,78.54,78.38,78.52,81500.0,78.41,78.54,78.38,78.52,81500.0
2007-12-07 13:30:00,78.51,78.56,78.44,78.56,47600.0,78.51,78.56,78.44,78.56,47600.0
2007-12-07 13:35:00,78.56,78.56,78.49,78.5,14200.0,78.56,78.56,78.49,78.5,14200.0
2007-12-07 13:40:00,78.5,78.5,78.46,78.47,10700.0,78.5,78.5,78.46,78.47,10700.0
2007-12-07 13:45:00,78.47,78.57,78.46,78.48,56600.0,78.47,78.57,78.46,78.48,56600.0
2007-12-07 13:50:00,78.48,78.57,78.48,78.54,7500.0,78.48,78.57,78.48,78.54,7500.0
2007-12-07 13:55:00,78.53,78.57,78.49,78.56,32100.0,78.53,78.57,78.49,78.56,32100.0
2007-12-07 14:00:00,78.56,78.65,78.55,78.64,55800.0,78.56,78.65,78.55,78.64,55800.0
2007-12-07 14:05:00,78.63,78.64,78.57,78.58,27900.0,78.63,78.64,78.57,78.58,27900.0
2007-12-07 14:10:00,78.58,78.59,78.57,78.58,41100.0,78.58,78.59,78.57,78.58,41100.0
2007-12-07 14:15:00,78.6,78.7,78.6,78.65,150800.0,78.6,78.7,78.6,78.65,150800.0
2007-12-07 14:20:00,78.64,78.67,78.63,78.65,10900.0,78.64,78.67,78.63,78.65,10900.0
2007-12-07 14:25:00,78.65,78.71,78.65,78.71,24000.0,78.65,78.71,78.65,78.71,24000.0
2007-12-07 14:30:00,78.71,78.73,78.68,78.68,32500.0,78.71,78.73,78.68,78.68,32500.0
2007-12-07 14:35:00,78.69,78.69,78.57,78.59,19800.0,78.69,78.69,78.57,78.59,19800.0
2007-12-07 14:40:00,78.6,78.62,78.59,78.62,16100.0,78.6,78.62,78.59,78.62,16100.0
2007-12-07 14:45:00,78.61,78.61,78.56,78.57,28400.0,78.61,78.61,78.56,78.57,28400.0
2007-12-07 14:50:00,78.57,78.6,78.56,78.6,15000.0,78.57,78.6,78.56,78.6,15000.0
2007-12-07 14:55:00,78.62,78.67,78.62,78.66,17400.0,78.62,78.67,78.62,78.66,17400.0
2007-12-07 15:00:00,78.68,78.69,78.66,78.68,8200.0,78.68,78.69,78.66,78.68,8200.0
2007-12-07 15:05:00,78.67,78.69,78.67,78.69,3300.0,78.67,78.69,78.67,78.69,3300.0
2007-12-07 15:10:00,78.68,78.69,78.58,78.63,26500.0,78.68,78.69,78.58,78.63,26500.0
2007-12-07 15:15:00,78.63,78.65,78.54,78.64,17000.0,78.63,78.65,78.54,78.64,17000.0
2007-12-07 15:20:00,78.64,78.67,78.64,78.67,10000.0,78.64,78.67,78.64,78.67,10000.0
2007-12-07 15:25:00,78.65,78.68,78.65,78.67,21000.0,78.65,78.68,78.65,78.67,21000.0
2007-12-07 15:30:00,78.66,78.68,78.58,78.65,14400.0,78.66,78.68,78.58,78.65,14400.0
2007-12-07 15:35:00,78.65,78.69,78.64,78.67,22700.0,78.65,78.69,78.64,78.67,22700.0
2007-12-07 15:40:00,78.69,78.72,78.64,78.65,22900.0,78.69,78.72,78.64,78.65,22900.0
2007-12-07 15:45:00,78.65,78.72,78.63,78.7,22300.0,78.65,78.72,78.63,78.7,22300.0
2007-12-07 15:50:00,78.69,78.72,78.66,78.68,185900.0,78.69,78.72,78.66,78.68,185900.0
2007-12-07 15:55:00,78.68,78.72,78.65,78.66,94900.0,78.68,78.72,78.65,78.66,94900.0
2007-12-07 16:00:00,78.68,78.68,78.62,78.62,11400.0,78.68,78.68,78.62,78.62,11400.0
2007-12-07 16:05:00,78.65,78.65,78.63,78.63,1800.0,78.65,78.65,78.63,78.63,1800.0
2007-12-07 16:10:00,78.63,78.63,78.63,78.63,1300.0,78.63,78.63,78.63,78.63,1300.0
2007-12-10 08:20:00,79.17,79.3,79.13,79.23,70300.0,79.17,79.3,79.13,79.23,70300.0
2007-12-10 08:25:00,79.25,79.39,79.25,79.35,71000.0,79.25,79.39,79.25,79.35,71000.0
2007-12-10 08:30:00,79.35,79.35,79.26,79.3,9200.0,79.35,79.35,79.26,79.3,9200.0
2007-12-10 08:35:00,79.3,79.38,79.28,79.32,5900.0,79.3,79.38,79.28,79.32,5900.0
2007-12-10 08:40:00,79.36,79.36,79.33,79.33,500.0,79.36,79.36,79.33,79.33,500.0
2007-12-10 08:45:00,79.31,79.36,79.3,79.33,5100.0,79.31,79.36,79.3,79.33,5100.0
2007-12-10 08:50:00,79.31,79.31,79.28,79.29,2100.0,79.31,79.31,79.28,79.29,2100.0
2007-12-10 08:55:00,79.27,79.31,79.2,79.3,13200.0,79.27,79.31,79.2,79.3,13200.0
2007-12-10 09:00:00,79.3,79.36,79.3,79.35,17600.0,79.3,79.36,79.3,79.35,17600.0
2007-12-10 09:05:00,79.36,79.36,79.3,79.3,300.0,79.36,79.36,79.3,79.3,300.0
2007-12-10 09:10:00,79.3,79.43,79.3,79.39,6100.0,79.3,79.43,79.3,79.39,6100.0
2007-12-10 09:15:00,79.44,79.5,79.41,79.46,18200.0,79.44,79.5,79.41,79.46,18200.0
2007-12-10 09:20:00,79.49,79.55,79.49,79.5,35900.0,79.49,79.55,79.49,79.5,35900.0
2007-12-10 09:25:00,79.51,79.57,79.51,79.56,8700.0,79.51,79.57,79.51,79.56,8700.0
2007-12-10 09:30:00,79.55,79.57,79.49,79.54,138900.0,79.55,79.57,79.49,79.54,138900.0
2007-12-10 09:35:00,79.54,80.09,79.54,80.05,645600.0,79.54,80.09,79.54,80.05,645600.0
2007-12-10 09:40:00,80.05,80.15,79.94,80.04,379700.0,80.05,80.15,79.94,80.04,379700.0
2007-12-10 09:45:00,80.04,80.3,79.98,80.2,260500.0,80.04,80.3,79.98,80.2,260500.0
2007-12-10 09:50:00,80.22,80.27,80.08,80.08,219400.0,80.22,80.27,80.08,80.08,219400.0
2007-12-10 09:55:00,80.07,80.11,80.04,80.08,138400.0,80.07,80.11,80.04,80.08,138400.0
2007-12-10 10:00:00,80.08,80.08,79.98,80.0,94000.0,80.08,80.08,79.98,80.0,94000.0
2007-12-10 10:05:00,80.01,80.05,79.96,80.03,67800.0,80.01,80.05,79.96,80.03,67800.0
2007-12-10 10:10:00,80.03,80.03,79.92,79.93,49200.0,80.03,80.03,79.92,79.93,49200.0
2007-12-10 10:15:00,79.93,80.0,79.87,79.96,48700.0,79.93,80.0,79.87,79.96,48700.0
2007-12-10 10:20:00,79.96,80.01,79.9,79.99,41900.0,79.96,80.01,79.9,79.99,41900.0
2007-12-10 10:25:00,79.99,80.0,79.92,79.93,33800.0,79.99,80.0,79.92,79.93,33800.0
2007-12-10 10:30:00,79.92,80.01,79.88,79.93,45600.0,79.92,80.01,79.88,79.93,45600.0
2007-12-10 10:35:00,79.94,79.96,79.89,79.92,136100.0,79.94,79.96,79.89,79.92,136100.0
2007-12-10 10:40:00,79.92,79.99,79.88,79.96,22400.0,79.92,79.99,79.88,79.96,22400.0
2007-12-10 10:45:00,79.95,79.98,79.89,79.91,57000.0,79.95,79.98,79.89,79.91,57000.0
2007-12-10 10:50:00,79.91,79.93,79.84,79.87,68800.0,79.91,79.93,79.84,79.87,68800.0
2007-12-10 10:55:00,79.87,79.93,79.84,79.89,35000.0,79.87,79.93,79.84,79.89,35000.0
2007-12-10 11:00:00,79.91,80.02,79.89,80.01,13300.0,79.91,80.02,79.89,80.01,13300.0
2007-12-10 11:05:00,80.01,80.06,79.95,79.97,40700.0,80.01,80.06,79.95,79.97,40700.0
2007-12-10 11:10:00,79.99,80.0,79.92,79.92,35400.0,79.99,80.0,79.92,79.92,35400.0
2007-12-10 11:15:00,79.92,80.01,79.91,79.99,66700.0,79.92,80.01,79.91,79.99,66700.0
2007-12-10 11:20:00,80.0,80.02,79.96,80.0,64700.0,80.0,80.02,79.96,80.0,64700.0
2007-12-10 11:25:00,80.01,80.08,79.99,79.99,63800.0,80.01,80.08,79.99,79.99,63800.0
2007-12-10 11:30:00,80.0,80.01,79.8,79.83,75700.0,80.0,80.01,79.8,79.83,75700.0
2007-12-10 11:35:00,79.83,79.83,79.69,79.77,108300.0,79.83,79.83,79.69,79.77,108300.0
2007-12-10 11:40:00,79.77,79.95,79.77,79.89,83700.0,79.77,79.95,79.77,79.89,83700.0
2007-12-10 11:45:00,79.9,79.91,79.83,79.83,30900.0,79.9,79.91,79.83,79.83,30900.0
2007-12-10 11:50:00,79.82,79.88,79.81,79.88,21800.0,79.82,79.88,79.81,79.88,21800.0
2007-12-10 11:55:00,79.88,79.93,79.87,79.92,47600.0,79.88,79.93,79.87,79.92,47600.0
2007-12-10 12:00:00,79.93,80.05,79.93,80.02,55200.0,79.93,80.05,79.93,80.02,55200.0
2007-12-10 12:05:00,80.01,80.02,79.89,79.92,34500.0,80.01,80.02,79.89,79.92,34500.0
2007-12-10 12:10:00,79.92,80.0,79.9,79.94,16300.0,79.92,80.0,79.9,79.94,16300.0
2007-12-10 12:15:00,79.92,79.92,79.84,79.87,27700.0,79.92,79.92,79.84,79.87,27700.0
2007-12-10 12:20:00,79.88,79.94,79.83,79.89,23000.0,79.88,79.94,79.83,79.89,23000.0
2007-12-10 12:25:00,79.88,79.92,79.85,79.86,22500.0,79.88,79.92,79.85,79.86,22500.0
2007-12-10 12:30:00,79.85,79.95,79.79,79.94,23400.0,79.85,79.95,79.79,79.94,23400.0
2007-12-10 12:35:00,79.91,79.97,79.91,79.92,31300.0,79.91,79.97,79.91,79.92,31300.0
2007-12-10 12:40:00,79.93,79.96,79.83,79.87,34600.0,79.93,79.96,79.83,79.87,34600.0
2007-12-10 12:45:00,79.86,79.87,79.81,79.82,33600.0,79.86,79.87,79.81,79.82,33600.0
2007-12-10 12:50:00,79.83,79.85,79.77,79.84,32400.0,79.83,79.85,79.77,79.84,32400.0
2007-12-10 12:55:00,79.84,79.86,79.82,79.85,9200.0,79.84,79.86,79.82,79.85,9200.0
2007-12-10 13:00:00,79.85,79.85,79.8,79.84,4000.0,79.85,79.85,79.8,79.84,4000.0
2007-12-10 13:05:00,79.85,80.04,79.84,80.02,43000.0,79.85,80.04,79.84,80.02,43000.0
2007-12-10 13:10:00,79.99,80.02,79.95,79.97,28200.0,79.99,80.02,79.95,79.97,28200.0
2007-12-10 13:15:00,79.94,79.98,79.88,79.95,23900.0,79.94,79.98,79.88,79.95,23900.0
2007-12-10 13:20:00,79.95,79.96,79.85,79.9,23600.0,79.95,79.96,79.85,79.9,23600.0
2007-12-10 13:25:00,79.9,79.91,79.8,79.82,24800.0,79.9,79.91,79.8,79.82,24800.0
2007-12-10 13:30:00,79.8,79.85,79.78,79.85,21800.0,79.8,79.85,79.78,79.85,21800.0
2007-12-10 13:35:00,79.85,79.87,79.84,79.87,9200.0,79.85,79.87,79.84,79.87,9200.0
2007-12-10 13:40:00,79.87,79.9,79.87,79.87,14800.0,79.87,79.9,79.87,79.87,14800.0
2007-12-10 13:45:00,79.87,79.87,79.8,79.8,21200.0,79.87,79.87,79.8,79.8,21200.0
2007-12-10 13:50:00,79.78,79.85,79.77,79.82,19200.0,79.78,79.85,79.77,79.82,19200.0
2007-12-10 13:55:00,79.84,79.88,79.81,79.85,9700.0,79.84,79.88,79.81,79.85,9700.0
2007-12-10 14:00:00,79.84,79.86,79.83,79.85,14300.0,79.84,79.86,79.83,79.85,14300.0
2007-12-10 14:05:00,79.87,79.88,79.85,79.85,5300.0,79.87,79.88,79.85,79.85,5300.0
2007-12-10 14:10:00,79.86,79.87,79.83,79.85,10600.0,79.86,79.87,79.83,79.85,10600.0
2007-12-10 14:15:00,79.85,79.85,79.79,79.81,8600.0,79.85,79.85,79.79,79.81,8600.0
2007-12-10 14:20:00,79.8,79.85,79.79,79.84,10400.0,79.8,79.85,79.79,79.84,10400.0
2007-12-10 14:25:00,79.84,79.9,79.84,79.89,23000.0,79.84,79.9,79.84,79.89,23000.0
2007-12-10 14:30:00,79.91,79.91,79.81,79.9,32200.0,79.91,79.91,79.81,79.9,32200.0
2007-12-10 14:35:00,79.92,79.93,79.91,79.92,4900.0,79.92,79.93,79.91,79.92,4900.0
2007-12-10 14:40:00,79.92,79.94,79.9,79.93,12500.0,79.92,79.94,79.9,79.93,12500.0
2007-12-10 14:45:00,79.94,79.98,79.93,79.98,50800.0,79.94,79.98,79.93,79.98,50800.0
2007-12-10 14:50:00,79.96,79.99,79.96,79.96,31300.0,79.96,79.99,79.96,79.96,31300.0
2007-12-10 14:55:00,79.96,80.04,79.94,80.02,76100.0,79.96,80.04,79.94,80.02,76100.0
2007-12-10 15:00:00,80.0,80.02,79.97,80.02,30100.0,80.0,80.02,79.97,80.02,30100.0
2007-12-10 15:05:00,80.02,80.02,79.99,80.01,163300.0,80.02,80.02,79.99,80.01,163300.0
2007-12-10 15:10:00,80.0,80.01,79.96,80.0,40100.0,80.0,80.01,79.96,80.0,40100.0
2007-12-10 15:15:00,79.99,80.0,79.97,79.98,27500.0,79.99,80.0,79.97,79.98,27500.0
2007-12-10 15:20:00,79.98,80.0,79.97,79.98,64900.0,79.98,80.0,79.97,79.98,64900.0
2007-12-10 15:25:00,79.97,79.98,79.93,79.95,20100.0,79.97,79.98,79.93,79.95,20100.0
2007-12-10 15:30:00,79.95,79.96,79.93,79.94,17900.0,79.95,79.96,79.93,79.94,17900.0
2007-12-10 15:35:00,79.93,79.95,79.93,79.93,16100.0,79.93,79.95,79.93,79.93,16100.0
2007-12-10 15:40:00,79.93,79.94,79.89,79.93,41400.0,79.93,79.94,79.89,79.93,41400.0
2007-12-10 15:45:00,79.93,79.96,79.86,79.88,71700.0,79.93,79.96,79.86,79.88,71700.0
2007-12-10 15:50:00,79.88,79.9,79.86,79.89,24000.0,79.88,79.9,79.86,79.89,24000.0
2007-12-10 15:55:00,79.88,80.0,79.87,79.99,28000.0,79.88,80.0,79.87,79.99,28000.0
2007-12-10 16:00:00,79.98,80.0,79.96,79.99,4900.0,79.98,80.0,79.96,79.99,4900.0
2007-12-10 16:05:00,79.97,79.97,79.94,79.94,400.0,79.97,79.97,79.94,79.94,400.0
2007-12-10 16:10:00,79.94,79.94,79.94,79.94,0.0,79.94,79.94,79.94,79.94,0.0
2007-12-11 08:20:00,79.75,79.79,79.65,79.7,68900.0,79.75,79.79,79.65,79.7,68900.0
2007-12-11 08:25:00,79.7,79.74,79.69,79.69,800.0,79.7,79.74,79.69,79.69,800.0
2007-12-11 08:30:00,79.71,79.71,79.71,79.71,100.0,79.71,79.71,79.71,79.71,100.0
2007-12-11 08:35:00,79.74,79.74,79.58,79.69,18600.0,79.74,79.74,79.58,79.69,18600.0
2007-12-11 08:40:00,79.65,79.65,79.58,79.58,6400.0,79.65,79.65,79.58,79.58,6400.0
2007-12-11 08:45:00,79.63,79.63,79.5,79.56,15200.0,79.63,79.63,79.5,79.56,15200.0
2007-12-11 08:50:00,79.56,79.62,79.56,79.6,21000.0,79.56,79.62,79.56,79.6,21000.0
2007-12-11 08:55:00,79.6,79.63,79.52,79.58,2400.0,79.6,79.63,79.52,79.58,2400.0
2007-12-11 09:00:00,79.58,79.75,79.58,79.63,14300.0,79.58,79.75,79.58,79.63,14300.0
2007-12-11 09:05:00,79.61,79.62,79.57,79.62,5400.0,79.61,79.62,79.57,79.62,5400.0
2007-12-11 09:10:00,79.67,79.68,79.63,79.65,4900.0,79.67,79.68,79.63,79.65,4900.0
2007-12-11 09:15:00,79.7,79.81,79.66,79.8,7900.0,79.7,79.81,79.66,79.8,7900.0
2007-12-11 09:20:00,79.79,79.82,79.76,79.82,7900.0,79.79,79.82,79.76,79.82,7900.0
2007-12-11 09:25:00,79.8,79.85,79.79,79.83,4600.0,79.8,79.85,79.79,79.83,4600.0
2007-12-11 09:30:00,79.83,79.92,79.83,79.88,98000.0,79.83,79.92,79.83,79.88,98000.0
2007-12-11 09:35:00,79.89,80.0,79.89,80.0,153900.0,79.89,80.0,79.89,80.0,153900.0
2007-12-11 09:40:00,79.99,80.06,79.96,79.97,203600.0,79.99,80.06,79.96,79.97,203600.0
2007-12-11 09:45:00,79.97,79.97,79.87,79.88,78400.0,79.97,79.97,79.87,79.88,78400.0
2007-12-11 09:50:00,79.87,79.9,79.83,79.88,82700.0,79.87,79.9,79.83,79.88,82700.0
2007-12-11 09:55:00,79.88,79.89,79.82,79.84,61200.0,79.88,79.89,79.82,79.84,61200.0
2007-12-11 10:00:00,79.85,79.92,79.84,79.9,96300.0,79.85,79.92,79.84,79.9,96300.0
2007-12-11 10:05:00,79.9,79.98,79.9,79.95,168700.0,79.9,79.98,79.9,79.95,168700.0
2007-12-11 10:10:00,79.95,79.95,79.9,79.94,21800.0,79.95,79.95,79.9,79.94,21800.0
2007-12-11 10:15:00,79.94,79.94,79.86,79.86,48900.0,79.94,79.94,79.86,79.86,48900.0
2007-12-11 10:20:00,79.87,79.95,79.86,79.89,26900.0,79.87,79.95,79.86,79.89,26900.0
2007-12-11 10:25:00,79.9,79.97,79.9,79.91,63500.0,79.9,79.97,79.9,79.91,63500.0
2007-12-11 10:30:00,79.92,79.94,79.88,79.92,71800.0,79.92,79.94,79.88,79.92,71800.0
2007-12-11 10:35:00,79.92,79.92,79.87,79.88,7100.0,79.92,79.92,79.87,79.88,7100.0
2007-12-11 10:40:00,79.88,79.88,79.78,79.84,73500.0,79.88,79.88,79.78,79.84,73500.0
2007-12-11 10:45:00,79.83,79.84,79.77,79.78,24700.0,79.83,79.84,79.77,79.78,24700.0
2007-12-11 10:50:00,79.79,79.83,79.78,79.8,17300.0,79.79,79.83,79.78,79.8,17300.0
2007-12-11 10:55:00,79.79,79.83,79.79,79.8,29100.0,79.79,79.83,79.79,79.8,29100.0
2007-12-11 11:00:00,79.8,79.85,79.8,79.82,59900.0,79.8,79.85,79.8,79.82,59900.0
2007-12-11 11:05:00,79.83,79.84,79.8,79.83,14200.0,79.83,79.84,79.8,79.83,14200.0
2007-12-11 11:10:00,79.82,79.95,79.82,79.9,67100.0,79.82,79.95,79.82,79.9,67100.0
2007-12-11 11:15:00,79.9,79.96,79.89,79.92,66700.0,79.9,79.96,79.89,79.92,66700.0
2007-12-11 11:20:00,79.91,79.95,79.9,79.93,63800.0,79.91,79.95,79.9,79.93,63800.0
2007-12-11 11:25:00,79.92,79.95,79.89,79.95,30500.0,79.92,79.95,79.89,79.95,30500.0
2007-12-11 11:30:00,79.94,79.97,79.93,79.96,66800.0,79.94,79.97,79.93,79.96,66800.0
2007-12-11 11:35:00,79.97,80.15,79.97,80.08,171300.0,79.97,80.15,79.97,80.08,171300.0
2007-12-11 11:40:00,80.1,80.12,79.97,80.01,65500.0,80.1,80.12,79.97,80.01,65500.0
2007-12-11 11:45:00,80.01,80.07,79.97,79.98,17700.0,80.01,80.07,79.97,79.98,17700.0
2007-12-11 11:50:00,79.99,80.1,79.98,80.06,15100.0,79.99,80.1,79.98,80.06,15100.0
2007-12-11 11:55:00,80.05,80.09,80.02,80.08,28500.0,80.05,80.09,80.02,80.08,28500.0
2007-12-11 12:00:00,80.09,80.14,80.06,80.08,21900.0,80.09,80.14,80.06,80.08,21900.0
2007-12-11 12:05:00,80.08,80.1,80.0,80.03,31400.0,80.08,80.1,80.0,80.03,31400.0
2007-12-11 12:10:00,80.03,80.06,80.0,80.02,62400.0,80.03,80.06,80.0,80.02,62400.0
2007-12-11 12:15:00,80.03,80.05,80.0,80.0,31300.0,80.03,80.05,80.0,80.0,31300.0
2007-12-11 12:20:00,80.01,80.1,79.99,80.09,18500.0,80.01,80.1,79.99,80.09,18500.0
2007-12-11 12:25:00,80.1,80.25,80.08,80.15,55000.0,80.1,80.25,80.08,80.15,55000.0
2007-12-11 12:30:00,80.15,80.19,79.99,80.14,90800.0,80.15,80.19,79.99,80.14,90800.0
2007-12-11 12:35:00,80.13,80.13,80.09,80.12,19400.0,80.13,80.13,80.09,80.12,19400.0
2007-12-11 12:40:00,80.12,80.27,80.06,80.24,89700.0,80.12,80.27,80.06,80.24,89700.0
2007-12-11 12:45:00,80.23,80.32,80.19,80.26,852000.0,80.23,80.32,80.19,80.26,852000.0
2007-12-11 12:50:00,80.21,80.26,80.2,80.23,60500.0,80.21,80.26,80.2,80.23,60500.0
2007-12-11 12:55:00,80.25,80.25,80.18,80.18,68100.0,80.25,80.25,80.18,80.18,68100.0
2007-12-11 13:00:00,80.19,80.44,80.13,80.42,74300.0,80.19,80.44,80.13,80.42,74300.0
2007-12-11 13:05:00,80.41,80.41,80.27,80.27,100400.0,80.41,80.41,80.27,80.27,100400.0
2007-12-11 13:10:00,80.26,80.28,80.19,80.2,32000.0,80.26,80.28,80.19,80.2,32000.0
2007-12-11 13:15:00,80.21,80.21,80.15,80.17,8800.0,80.21,80.21,80.15,80.17,8800.0
2007-12-11 13:20:00,80.19,80.22,80.15,80.18,21700.0,80.19,80.22,80.15,80.18,21700.0
2007-12-11 13:25:00,80.19,80.31,80.16,80.25,169000.0,80.19,80.31,80.16,80.25,169000.0
2007-12-11 13:30:00,80.25,80.27,80.22,80.24,71000.0,80.25,80.27,80.22,80.24,71000.0
2007-12-11 13:35:00,80.24,80.24,80.22,80.24,23800.0,80.24,80.24,80.22,80.24,23800.0
2007-12-11 13:40:00,80.24,80.32,80.24,80.32,50700.0,80.24,80.32,80.24,80.32,50700.0
2007-12-11 13:45:00,80.29,80.31,80.2,80.3,51500.0,80.29,80.31,80.2,80.3,51500.0
2007-12-11 13:50:00,80.3,80.3,80.22,80.26,80100.0,80.3,80.3,80.22,80.26,80100.0
2007-12-11 13:55:00,80.26,80.33,80.26,80.3,250300.0,80.26,80.33,80.26,80.3,250300.0
2007-12-11 14:00:00,80.29,80.3,80.24,80.24,39300.0,80.29,80.3,80.24,80.24,39300.0
2007-12-11 14:05:00,80.24,80.3,80.23,80.27,29600.0,80.24,80.3,80.23,80.27,29600.0
2007-12-11 14:10:00,80.29,80.46,80.23,80.3,59300.0,80.29,80.46,80.23,80.3,59300.0
2007-12-11 14:15:00,80.36,80.43,79.51,79.89,369100.0,80.36,80.43,79.51,79.89,369100.0
2007-12-11 14:20:00,79.89,80.01,79.35,79.73,281900.0,79.89,80.01,79.35,79.73,281900.0
2007-12-11 14:25:00,79.52,79.74,79.37,79.64,534600.0,79.52,79.74,79.37,79.64,534600.0
2007-12-11 14:30:00,79.68,79.77,79.26,79.32,515700.0,79.68,79.77,79.26,79.32,515700.0
2007-12-11 14:35:00,79.38,79.6,79.23,79.38,197800.0,79.38,79.6,79.23,79.38,197800.0
2007-12-11 14:40:00,79.37,79.38,79.22,79.26,214900.0,79.37,79.38,79.22,79.26,214900.0
2007-12-11 14:45:00,79.28,79.59,79.25,79.52,131000.0,79.28,79.59,79.25,79.52,131000.0
2007-12-11 14:50:00,79.51,79.51,79.1,79.35,245400.0,79.51,79.51,79.1,79.35,245400.0
2007-12-11 14:55:00,79.37,79.43,79.3,79.4,285700.0,79.37,79.43,79.3,79.4,285700.0
2007-12-11 15:00:00,79.39,79.4,79.15,79.33,238700.0,79.39,79.4,79.15,79.33,238700.0
2007-12-11 15:05:00,79.34,79.45,79.21,79.31,156000.0,79.34,79.45,79.21,79.31,156000.0
2007-12-11 15:10:00,79.32,79.37,79.2,79.29,230500.0,79.32,79.37,79.2,79.29,230500.0
2007-12-11 15:15:00,79.31,79.4,79.25,79.28,99500.0,79.31,79.4,79.25,79.28,99500.0
2007-12-11 15:20:00,79.27,79.32,79.2,79.3,55700.0,79.27,79.32,79.2,79.3,55700.0
2007-12-11 15:25:00,79.3,79.33,79.24,79.27,59500.0,79.3,79.33,79.24,79.27,59500.0
2007-12-11 15:30:00,79.26,79.28,79.24,79.26,54000.0,79.26,79.28,79.24,79.26,54000.0
2007-12-11 15:35:00,79.26,79.29,78.9,78.96,221300.0,79.26,79.29,78.9,78.96,221300.0
2007-12-11 15:40:00,78.96,79.06,78.85,78.97,245700.0,78.96,79.06,78.85,78.97,245700.0
2007-12-11 15:45:00,78.96,78.98,78.71,78.8,160600.0,78.96,78.98,78.71,78.8,160600.0
2007-12-11 15:50:00,78.8,78.89,78.7,78.81,107800.0,78.8,78.89,78.7,78.81,107800.0
2007-12-11 15:55:00,78.82,78.95,78.7,78.82,113300.0,78.82,78.95,78.7,78.82,113300.0
2007-12-11 16:00:00,78.79,78.85,78.74,78.82,13500.0,78.79,78.85,78.74,78.82,13500.0
2007-12-11 16:05:00,78.83,78.83,78.68,78.72,14400.0,78.83,78.83,78.68,78.72,14400.0
2007-12-11 16:10:00,78.74,78.74,78.74,78.74,100.0,78.74,78.74,78.74,78.74,100.0
2007-12-12 08:20:00,80.05,80.09,79.97,80.04,28300.0,80.05,80.09,79.97,80.04,28300.0
2007-12-12 08:25:00,80.01,80.08,80.0,80.0,2300.0,80.01,80.08,80.0,80.0,2300.0
2007-12-12 08:30:00,79.99,80.12,79.99,80.0,24900.0,79.99,80.12,79.99,80.0,24900.0
2007-12-12 08:35:00,80.01,80.13,79.99,80.13,28300.0,80.01,80.13,79.99,80.13,28300.0
2007-12-12 08:40:00,80.09,80.15,79.98,79.98,6900.0,80.09,80.15,79.98,79.98,6900.0
2007-12-12 08:45:00,80.06,80.08,79.95,79.96,2800.0,80.06,80.08,79.95,79.96,2800.0
2007-12-12 08:50:00,79.92,80.05,79.92,80.05,5100.0,79.92,80.05,79.92,80.05,5100.0
2007-12-12 08:55:00,80.08,80.2,80.08,80.2,4600.0,80.08,80.2,80.08,80.2,4600.0
2007-12-12 09:00:00,80.2,80.81,80.16,80.8,461500.0,80.2,80.81,80.16,80.8,461500.0
2007-12-12 09:05:00,80.73,80.75,80.45,80.66,331700.0,80.73,80.75,80.45,80.66,331700.0
2007-12-12 09:10:00,80.62,80.74,80.41,80.46,238500.0,80.62,80.74,80.41,80.46,238500.0
2007-12-12 09:15:00,80.53,80.56,80.51,80.52,3600.0,80.53,80.56,80.51,80.52,3600.0
2007-12-12 09:20:00,80.59,80.59,80.44,80.47,35900.0,80.59,80.59,80.44,80.47,35900.0
2007-12-12 09:25:00,80.42,80.92,80.34,80.47,234100.0,80.42,80.92,80.34,80.47,234100.0
2007-12-12 09:30:00,80.44,80.92,80.35,80.41,207100.0,80.44,80.92,80.35,80.41,207100.0
2007-12-12 09:35:00,80.41,80.53,80.39,80.48,268500.0,80.41,80.53,80.39,80.48,268500.0
2007-12-12 09:40:00,80.46,80.58,80.39,80.53,803000.0,80.46,80.58,80.39,80.53,803000.0
2007-12-12 09:45:00,80.53,80.65,80.48,80.65,496200.0,80.53,80.65,80.48,80.65,496200.0
2007-12-12 09:50:00,80.65,80.86,80.6,80.74,562400.0,80.65,80.86,80.6,80.74,562400.0
2007-12-12 09:55:00,80.75,80.77,80.68,80.72,201900.0,80.75,80.77,80.68,80.72,201900.0
2007-12-12 10:00:00,80.71,80.71,80.53,80.54,267800.0,80.71,80.71,80.53,80.54,267800.0
2007-12-12 10:05:00,80.53,80.65,80.53,80.57,416200.0,80.53,80.65,80.53,80.57,416200.0
2007-12-12 10:10:00,80.59,80.62,80.48,80.61,198100.0,80.59,80.62,80.48,80.61,198100.0
2007-12-12 10:15:00,80.6,80.62,80.44,80.45,95300.0,80.6,80.62,80.44,80.45,95300.0
2007-12-12 10:20:00,80.43,80.5,80.41,80.44,68500.0,80.43,80.5,80.41,80.44,68500.0
2007-12-12 10:25:00,80.44,80.45,80.35,80.4,83500.0,80.44,80.45,80.35,80.4,83500.0
2007-12-12 10:30:00,80.41,80.57,80.37,80.55,139100.0,80.41,80.57,80.37,80.55,139100.0
2007-12-12 10:35:00,80.56,80.6,80.48,80.52,193300.0,80.56,80.6,80.48,80.52,193300.0
2007-12-12 10:40:00,80.52,80.59,80.49,80.57,109600.0,80.52,80.59,80.49,80.57,109600.0
2007-12-12 10:45:00,80.57,80.59,80.51,80.51,78500.0,80.57,80.59,80.51,80.51,78500.0
2007-12-12 10:50:00,80.51,80.51,80.4,80.43,66400.0,80.51,80.51,80.4,80.43,66400.0
2007-12-12 10:55:00,80.43,80.58,80.43,80.44,213900.0,80.43,80.58,80.43,80.44,213900.0
2007-12-12 11:00:00,80.45,80.46,80.29,80.34,67500.0,80.45,80.46,80.29,80.34,67500.0
2007-12-12 11:05:00,80.34,80.4,80.32,80.38,49400.0,80.34,80.4,80.32,80.38,49400.0
2007-12-12 11:10:00,80.35,80.42,80.3,80.31,105300.0,80.35,80.42,80.3,80.31,105300.0
2007-12-12 11:15:00,80.32,80.36,80.27,80.36,45300.0,80.32,80.36,80.27,80.36,45300.0
2007-12-12 11:20:00,80.36,80.45,80.33,80.43,106000.0,80.36,80.45,80.33,80.43,106000.0
2007-12-12 11:25:00,80.43,80.47,80.4,80.45,56300.0,80.43,80.47,80.4,80.45,56300.0
2007-12-12 11:30:00,80.43,80.55,80.42,80.48,227800.0,80.43,80.55,80.42,80.48,227800.0
2007-12-12 11:35:00,80.47,80.53,80.45,80.47,115400.0,80.47,80.53,80.45,80.47,115400.0
2007-12-12 11:40:00,80.47,80.5,80.44,80.46,55200.0,80.47,80.5,80.44,80.46,55200.0
2007-12-12 11:45:00,80.46,80.5,80.44,80.46,57100.0,80.46,80.5,80.44,80.46,57100.0
2007-12-12 11:50:00,80.47,80.48,80.41,80.47,48000.0,80.47,80.48,80.41,80.47,48000.0
2007-12-12 11:55:00,80.47,80.52,80.45,80.5,38400.0,80.47,80.52,80.45,80.5,38400.0
2007-12-12 12:00:00,80.5,80.52,80.41,80.45,102700.0,80.5,80.52,80.41,80.45,102700.0
2007-12-12 12:05:00,80.47,80.5,80.45,80.48,55200.0,80.47,80.5,80.45,80.48,55200.0
2007-12-12 12:10:00,80.49,80.49,80.45,80.47,49400.0,80.49,80.49,80.45,80.47,49400.0
2007-12-12 12:15:00,80.47,80.5,80.46,80.48,25600.0,80.47,80.5,80.46,80.48,25600.0
2007-12-12 12:20:00,80.48,80.48,80.44,80.45,26200.0,80.48,80.48,80.44,80.45,26200.0
2007-12-12 12:25:00,80.46,80.51,80.42,80.5,59300.0,80.46,80.51,80.42,80.5,59300.0
2007-12-12 12:30:00,80.49,80.5,80.45,80.45,41500.0,80.49,80.5,80.45,80.45,41500.0
2007-12-12 12:35:00,80.45,80.49,80.45,80.47,70600.0,80.45,80.49,80.45,80.47,70600.0
2007-12-12 12:40:00,80.47,80.48,80.43,80.43,34200.0,80.47,80.48,80.43,80.43,34200.0
2007-12-12 12:45:00,80.43,80.46,80.32,80.39,125400.0,80.43,80.46,80.32,80.39,125400.0
2007-12-12 12:50:00,80.37,80.39,80.32,80.36,56600.0,80.37,80.39,80.32,80.36,56600.0
2007-12-12 12:55:00,80.37,80.45,80.33,80.34,74200.0,80.37,80.45,80.33,80.34,74200.0
2007-12-12 13:00:00,80.35,80.35,80.26,80.28,99700.0,80.35,80.35,80.26,80.28,99700.0
2007-12-12 13:05:00,80.29,80.35,80.28,80.33,54000.0,80.29,80.35,80.28,80.33,54000.0
2007-12-12 13:10:00,80.34,80.49,80.34,80.45,64400.0,80.34,80.49,80.34,80.45,64400.0
2007-12-12 13:15:00,80.44,80.52,80.44,80.51,72800.0,80.44,80.52,80.44,80.51,72800.0
2007-12-12 13:20:00,80.5,80.52,80.48,80.5,19900.0,80.5,80.52,80.48,80.5,19900.0
2007-12-12 13:25:00,80.5,80.51,80.42,80.46,23200.0,80.5,80.51,80.42,80.46,23200.0
2007-12-12 13:30:00,80.46,80.46,80.43,80.45,15100.0,80.46,80.46,80.43,80.45,15100.0
2007-12-12 13:35:00,80.46,80.51,80.46,80.49,17300.0,80.46,80.51,80.46,80.49,17300.0
2007-12-12 13:40:00,80.5,80.51,80.49,80.5,44200.0,80.5,80.51,80.49,80.5,44200.0
2007-12-12 13:45:00,80.5,80.5,80.47,80.48,19700.0,80.5,80.5,80.47,80.48,19700.0
2007-12-12 13:50:00,80.49,80.5,80.42,80.43,31400.0,80.49,80.5,80.42,80.43,31400.0
2007-12-12 13:55:00,80.44,80.47,80.41,80.45,14700.0,80.44,80.47,80.41,80.45,14700.0
2007-12-12 14:00:00,80.45,80.48,80.45,80.48,21700.0,80.45,80.48,80.45,80.48,21700.0
2007-12-12 14:05:00,80.49,80.51,80.49,80.49,14700.0,80.49,80.51,80.49,80.49,14700.0
2007-12-12 14:10:00,80.5,80.52,80.49,80.51,45400.0,80.5,80.52,80.49,80.51,45400.0
2007-12-12 14:15:00,80.51,80.58,80.51,80.57,165600.0,80.51,80.58,80.51,80.57,165600.0
2007-12-12 14:20:00,80.57,80.57,80.54,80.56,114200.0,80.57,80.57,80.54,80.56,114200.0
2007-12-12 14:25:00,80.57,80.57,80.47,80.51,89800.0,80.57,80.57,80.47,80.51,89800.0
2007-12-12 14:30:00,80.51,80.51,80.47,80.49,39500.0,80.51,80.51,80.47,80.49,39500.0
2007-12-12 14:35:00,80.49,80.5,80.47,80.48,22800.0,80.49,80.5,80.47,80.48,22800.0
2007-12-12 14:40:00,80.47,80.48,80.46,80.46,22600.0,80.47,80.48,80.46,80.46,22600.0
2007-12-12 14:45:00,80.47,80.47,80.41,80.43,33900.0,80.47,80.47,80.41,80.43,33900.0
2007-12-12 14:50:00,80.43,80.46,80.42,80.45,19600.0,80.43,80.46,80.42,80.45,19600.0
2007-12-12 14:55:00,80.45,80.56,80.45,80.46,79100.0,80.45,80.56,80.45,80.46,79100.0
2007-12-12 15:00:00,80.46,80.47,80.27,80.33,106700.0,80.46,80.47,80.27,80.33,106700.0
2007-12-12 15:05:00,80.36,80.42,80.36,80.4,72000.0,80.36,80.42,80.36,80.4,72000.0
2007-12-12 15:10:00,80.41,80.41,80.17,80.3,82400.0,80.41,80.41,80.17,80.3,82400.0
2007-12-12 15:15:00,80.31,80.36,80.22,80.26,75100.0,80.31,80.36,80.22,80.26,75100.0
2007-12-12 15:20:00,80.27,80.3,80.25,80.25,23800.0,80.27,80.3,80.25,80.25,23800.0
2007-12-12 15:25:00,80.26,80.32,80.26,80.32,29600.0,80.26,80.32,80.26,80.32,29600.0
2007-12-12 15:30:00,80.32,80.35,80.32,80.33,18300.0,80.32,80.35,80.32,80.33,18300.0
2007-12-12 15:35:00,80.33,80.34,80.27,80.29,32300.0,80.33,80.34,80.27,80.29,32300.0
2007-12-12 15:40:00,80.29,80.46,80.25,80.46,153800.0,80.29,80.46,80.25,80.46,153800.0
2007-12-12 15:45:00,80.45,80.58,80.42,80.55,81600.0,80.45,80.58,80.42,80.55,81600.0
2007-12-12 15:50:00,80.55,80.65,80.5,80.58,138400.0,80.55,80.65,80.5,80.58,138400.0
2007-12-12 15:55:00,80.58,80.59,80.48,80.55,74900.0,80.58,80.59,80.48,80.55,74900.0
2007-12-12 16:00:00,80.57,80.58,80.53,80.55,3000.0,80.57,80.58,80.53,80.55,3000.0
2007-12-12 16:05:00,80.53,80.53,80.5,80.5,1500.0,80.53,80.53,80.5,80.5,1500.0
2007-12-12 16:10:00,80.47,80.5,80.45,80.45,3700.0,80.47,80.5,80.45,80.45,3700.0
2007-12-13 08:20:00,79.89,79.94,79.78,79.79,26300.0,79.89,79.94,79.78,79.79,26300.0
2007-12-13 08:25:00,79.79,79.85,79.79,79.85,2400.0,79.79,79.85,79.79,79.85,2400.0
2007-12-13 08:30:00,79.83,79.88,79.71,79.84,42200.0,79.83,79.88,79.71,79.84,42200.0
2007-12-13 08:35:00,79.89,80.1,79.87,80.1,45100.0,79.89,80.1,79.87,80.1,45100.0
2007-12-13 08:40:00,80.04,80.04,79.99,79.99,8700.0,80.04,80.04,79.99,79.99,8700.0
2007-12-13 08:45:00,79.97,80.04,79.94,79.98,22900.0,79.97,80.04,79.94,79.98,22900.0
2007-12-13 08:50:00,79.93,80.0,79.93,79.99,158400.0,79.93,80.0,79.93,79.99,158400.0
2007-12-13 08:55:00,79.97,79.97,79.87,79.87,10500.0,79.97,79.97,79.87,79.87,10500.0
2007-12-13 09:00:00,79.87,79.97,79.82,79.85,21400.0,79.87,79.97,79.82,79.85,21400.0
2007-12-13 09:05:00,79.89,79.93,79.81,79.81,33300.0,79.89,79.93,79.81,79.81,33300.0
2007-12-13 09:10:00,79.79,79.8,79.5,79.5,70500.0,79.79,79.8,79.5,79.5,70500.0
2007-12-13 09:15:00,79.5,79.65,79.5,79.65,24200.0,79.5,79.65,79.5,79.65,24200.0
2007-12-13 09:20:00,79.6,79.63,79.55,79.55,15600.0,79.6,79.63,79.55,79.55,15600.0
2007-12-13 09:25:00,79.62,79.65,79.52,79.52,7500.0,79.62,79.65,79.52,79.52,7500.0
2007-12-13 09:30:00,79.56,79.61,79.44,79.56,210500.0,79.56,79.61,79.44,79.56,210500.0
2007-12-13 09:35:00,79.58,79.62,79.39,79.4,160100.0,79.58,79.62,79.39,79.4,160100.0
2007-12-13 09:40:00,79.42,79.44,79.07,79.23,424800.0,79.42,79.44,79.07,79.23,424800.0
2007-12-13 09:45:00,79.22,79.28,79.03,79.05,503200.0,79.22,79.28,79.03,79.05,503200.0
2007-12-13 09:50:00,79.04,79.26,79.02,79.25,148600.0,79.04,79.26,79.02,79.25,148600.0
2007-12-13 09:55:00,79.25,79.29,79.18,79.25,234500.0,79.25,79.29,79.18,79.25,234500.0
2007-12-13 10:00:00,79.24,79.25,79.13,79.17,272900.0,79.24,79.25,79.13,79.17,272900.0
2007-12-13 10:05:00,79.18,79.32,79.16,79.31,305100.0,79.18,79.32,79.16,79.31,305100.0
2007-12-13 10:10:00,79.32,79.43,79.28,79.35,223100.0,79.32,79.43,79.28,79.35,223100.0
2007-12-13 10:15:00,79.34,79.38,79.3,79.3,106700.0,79.34,79.38,79.3,79.3,106700.0
2007-12-13 10:20:00,79.31,79.33,79.27,79.29,100700.0,79.31,79.33,79.27,79.29,100700.0
2007-12-13 10:25:00,79.28,79.3,78.94,78.98,319700.0,79.28,79.3,78.94,78.98,319700.0
2007-12-13 10:30:00,78.98,79.09,78.94,78.97,182500.0,78.98,79.09,78.94,78.97,182500.0
2007-12-13 10:35:00,78.96,78.96,78.83,78.87,114600.0,78.96,78.96,78.83,78.87,114600.0
2007-12-13 10:40:00,78.9,78.94,78.65,78.72,232600.0,78.9,78.94,78.65,78.72,232600.0
2007-12-13 10:45:00,78.73,78.73,78.43,78.46,444200.0,78.73,78.73,78.43,78.46,444200.0
2007-12-13 10:50:00,78.46,78.46,78.3,78.44,258100.0,78.46,78.46,78.3,78.44,258100.0
2007-12-13 10:55:00,78.45,78.64,78.41,78.59,310800.0,78.45,78.64,78.41,78.59,310800.0
2007-12-13 11:00:00,78.58,78.74,78.56,78.68,120300.0,78.58,78.74,78.56,78.68,120300.0
2007-12-13 11:05:00,78.7,78.78,78.59,78.74,187100.0,78.7,78.78,78.59,78.74,187100.0
2007-12-13 11:10:00,78.75,78.75,78.59,78.66,413500.0,78.75,78.75,78.59,78.66,413500.0
2007-12-13 11:15:00,78.67,78.67,78.5,78.6,89600.0,78.67,78.67,78.5,78.6,89600.0
2007-12-13 11:20:00,78.59,78.6,78.4,78.4,228700.0,78.59,78.6,78.4,78.4,228700.0
2007-12-13 11:25:00,78.4,78.57,78.39,78.57,77500.0,78.4,78.57,78.39,78.57,77500.0
2007-12-13 11:30:00,78.56,78.68,78.5,78.65,98500.0,78.56,78.68,78.5,78.65,98500.0
2007-12-13 11:35:00,78.61,78.83,78.61,78.81,188500.0,78.61,78.83,78.61,78.81,188500.0
2007-12-13 11:40:00,78.81,78.9,78.78,78.82,95100.0,78.81,78.9,78.78,78.82,95100.0
2007-12-13 11:45:00,78.82,78.82,78.64,78.66,78800.0,78.82,78.82,78.64,78.66,78800.0
2007-12-13 11:50:00,78.65,78.67,78.46,78.47,66000.0,78.65,78.67,78.46,78.47,66000.0
2007-12-13 11:55:00,78.49,78.65,78.47,78.6,123700.0,78.49,78.65,78.47,78.6,123700.0
2007-12-13 12:00:00,78.56,78.64,78.49,78.53,128500.0,78.56,78.64,78.49,78.53,128500.0
2007-12-13 12:05:00,78.54,78.62,78.54,78.61,29400.0,78.54,78.62,78.54,78.61,29400.0
2007-12-13 12:10:00,78.61,78.62,78.57,78.59,34100.0,78.61,78.62,78.57,78.59,34100.0
2007-12-13 12:15:00,78.58,78.64,78.53,78.59,94800.0,78.58,78.64,78.53,78.59,94800.0
2007-12-13 12:20:00,78.61,78.71,78.57,78.7,50000.0,78.61,78.71,78.57,78.7,50000.0
2007-12-13 12:25:00,78.66,78.72,78.64,78.64,15400.0,78.66,78.72,78.64,78.64,15400.0
2007-12-13 12:30:00,78.65,78.68,78.55,78.62,34300.0,78.65,78.68,78.55,78.62,34300.0
2007-12-13 12:35:00,78.62,78.71,78.61,78.67,41500.0,78.62,78.71,78.61,78.67,41500.0
2007-12-13 12:40:00,78.67,78.74,78.67,78.7,30800.0,78.67,78.74,78.67,78.7,30800.0
2007-12-13 12:45:00,78.7,78.82,78.69,78.8,66600.0,78.7,78.82,78.69,78.8,66600.0
2007-12-13 12:50:00,78.82,78.84,78.75,78.77,29100.0,78.82,78.84,78.75,78.77,29100.0
2007-12-13 12:55:00,78.76,78.88,78.7,78.86,242600.0,78.76,78.88,78.7,78.86,242600.0
2007-12-13 13:00:00,78.86,78.96,78.78,78.93,175200.0,78.86,78.96,78.78,78.93,175200.0
2007-12-13 13:05:00,78.93,78.98,78.9,78.95,65200.0,78.93,78.98,78.9,78.95,65200.0
2007-12-13 13:10:00,78.94,78.98,78.93,78.94,84500.0,78.94,78.98,78.93,78.94,84500.0
2007-12-13 13:15:00,78.95,78.95,78.9,78.9,32800.0,78.95,78.95,78.9,78.9,32800.0
2007-12-13 13:20:00,78.87,78.91,78.76,78.9,42500.0,78.87,78.91,78.76,78.9,42500.0
2007-12-13 13:25:00,78.9,79.01,78.89,78.97,90300.0,78.9,79.01,78.89,78.97,90300.0
2007-12-13 13:30:00,78.97,78.99,78.87,78.87,21400.0,78.97,78.99,78.87,78.87,21400.0
2007-12-13 13:35:00,78.87,78.95,78.8,78.8,30200.0,78.87,78.95,78.8,78.8,30200.0
2007-12-13 13:40:00,78.8,78.8,78.64,78.69,50600.0,78.8,78.8,78.64,78.69,50600.0
2007-12-13 13:45:00,78.7,78.82,78.68,78.78,26200.0,78.7,78.82,78.68,78.78,26200.0
2007-12-13 13:50:00,78.76,78.81,78.76,78.79,26600.0,78.76,78.81,78.76,78.79,26600.0
2007-12-13 13:55:00,78.78,78.9,78.78,78.82,47100.0,78.78,78.9,78.78,78.82,47100.0
2007-12-13 14:00:00,78.83,78.88,78.83,78.86,14400.0,78.83,78.88,78.83,78.86,14400.0
2007-12-13 14:05:00,78.87,78.93,78.86,78.9,67900.0,78.87,78.93,78.86,78.9,67900.0
2007-12-13 14:10:00,78.9,78.91,78.82,78.82,37900.0,78.9,78.91,78.82,78.82,37900.0
2007-12-13 14:15:00,78.83,78.89,78.8,78.89,23900.0,78.83,78.89,78.8,78.89,23900.0
2007-12-13 14:20:00,78.89,78.97,78.89,78.95,26900.0,78.89,78.97,78.89,78.95,26900.0
2007-12-13 14:25:00,78.94,78.94,78.89,78.9,13500.0,78.94,78.94,78.89,78.9,13500.0
2007-12-13 14:30:00,78.91,78.92,78.87,78.9,16700.0,78.91,78.92,78.87,78.9,16700.0
2007-12-13 14:35:00,78.89,78.91,78.85,78.88,20400.0,78.89,78.91,78.85,78.88,20400.0
2007-12-13 14:40:00,78.87,78.87,78.81,78.82,12800.0,78.87,78.87,78.81,78.82,12800.0
2007-12-13 14:45:00,78.81,78.85,78.8,78.82,13000.0,78.81,78.85,78.8,78.82,13000.0
2007-12-13 14:50:00,78.83,78.87,78.82,78.87,15100.0,78.83,78.87,78.82,78.87,15100.0
2007-12-13 14:55:00,78.86,78.88,78.86,78.88,7100.0,78.86,78.88,78.86,78.88,7100.0
2007-12-13 15:00:00,78.88,78.98,78.88,78.97,12300.0,78.88,78.98,78.88,78.97,12300.0
2007-12-13 15:05:00,78.97,79.0,78.92,78.92,35200.0,78.97,79.0,78.92,78.92,35200.0
2007-12-13 15:10:00,78.91,78.92,78.85,78.87,16800.0,78.91,78.92,78.85,78.87,16800.0
2007-12-13 15:15:00,78.86,78.87,78.77,78.79,72900.0,78.86,78.87,78.77,78.79,72900.0
2007-12-13 15:20:00,78.79,78.8,78.78,78.79,13200.0,78.79,78.8,78.78,78.79,13200.0
2007-12-13 15:25:00,78.78,78.82,78.77,78.81,21400.0,78.78,78.82,78.77,78.81,21400.0
2007-12-13 15:30:00,78.82,78.86,78.7,78.84,80000.0,78.82,78.86,78.7,78.84,80000.0
2007-12-13 15:35:00,78.83,78.87,78.83,78.86,10500.0,78.83,78.87,78.83,78.86,10500.0
2007-12-13 15:40:00,78.86,78.87,78.85,78.86,11500.0,78.86,78.87,78.85,78.86,11500.0
2007-12-13 15:45:00,78.86,78.87,78.84,78.85,31600.0,78.86,78.87,78.84,78.85,31600.0
2007-12-13 15:50:00,78.84,78.86,78.81,78.84,56400.0,78.84,78.86,78.81,78.84,56400.0
2007-12-13 15:55:00,78.85,78.88,78.82,78.87,47800.0,78.85,78.88,78.82,78.87,47800.0
2007-12-13 16:00:00,78.88,78.88,78.83,78.86,32900.0,78.88,78.88,78.83,78.86,32900.0
2007-12-13 16:05:00,78.87,78.87,78.82,78.82,3400.0,78.87,78.87,78.82,78.82,3400.0
2007-12-13 16:10:00,78.8,78.8,78.77,78.77,27700.0,78.8,78.8,78.77,78.77,27700.0
2007-12-14 08:20:00,78.53,78.71,78.41,78.64,69300.0,78.53,78.71,78.41,78.64,69300.0
2007-12-14 08:25:00,78.61,78.61,78.59,78.59,37400.0,78.61,78.61,78.59,78.59,37400.0
2007-12-14 08:30:00,78.5,78.55,78.15,78.3,69600.0,78.5,78.55,78.15,78.3,69600.0
2007-12-14 08:35:00,78.32,78.43,78.3,78.3,3700.0,78.32,78.43,78.3,78.3,3700.0
2007-12-14 08:40:00,78.29,78.41,78.29,78.38,62400.0,78.29,78.41,78.29,78.38,62400.0
2007-12-14 08:45:00,78.3,78.35,78.21,78.21,64400.0,78.3,78.35,78.21,78.21,64400.0
2007-12-14 08:50:00,78.21,78.35,78.21,78.35,13000.0,78.21,78.35,78.21,78.35,13000.0
2007-12-14 08:55:00,78.37,78.38,78.33,78.33,36300.0,78.37,78.38,78.33,78.33,36300.0
2007-12-14 09:00:00,78.35,78.51,78.35,78.51,12000.0,78.35,78.51,78.35,78.51,12000.0
2007-12-14 09:05:00,78.55,78.56,78.55,78.55,3600.0,78.55,78.56,78.55,78.55,3600.0
2007-12-14 09:10:00,78.51,78.54,78.5,78.5,23700.0,78.51,78.54,78.5,78.5,23700.0
2007-12-14 09:15:00,78.52,78.58,78.37,78.37,73800.0,78.52,78.58,78.37,78.37,73800.0
2007-12-14 09:20:00,78.34,78.37,78.32,78.33,16200.0,78.34,78.37,78.32,78.33,16200.0
2007-12-14 09:25:00,78.35,78.4,78.34,78.34,45100.0,78.35,78.4,78.34,78.34,45100.0
2007-12-14 09:30:00,78.41,78.5,78.28,78.3,324000.0,78.41,78.5,78.28,78.3,324000.0
2007-12-14 09:35:00,78.28,78.29,78.22,78.25,165200.0,78.28,78.29,78.22,78.25,165200.0
2007-12-14 09:40:00,78.27,78.37,78.15,78.17,280200.0,78.27,78.37,78.15,78.17,280200.0
2007-12-14 09:45:00,78.17,78.17,77.82,77.89,536000.0,78.17,78.17,77.82,77.89,536000.0
2007-12-14 09:50:00,77.88,78.13,77.88,78.13,155800.0,77.88,78.13,77.88,78.13,155800.0
2007-12-14 09:55:00,78.11,78.13,77.98,78.04,274200.0,78.11,78.13,77.98,78.04,274200.0
2007-12-14 10:00:00,78.04,78.05,77.93,78.04,92000.0,78.04,78.05,77.93,78.04,92000.0
2007-12-14 10:05:00,78.03,78.19,78.03,78.15,257800.0,78.03,78.19,78.03,78.15,257800.0
2007-12-14 10:10:00,78.15,78.3,78.13,78.24,158100.0,78.15,78.3,78.13,78.24,158100.0
2007-12-14 10:15:00,78.23,78.24,77.98,77.98,289100.0,78.23,78.24,77.98,77.98,289100.0
2007-12-14 10:20:00,77.99,78.24,77.99,78.19,98900.0,77.99,78.24,77.99,78.19,98900.0
2007-12-14 10:25:00,78.2,78.33,78.17,78.28,72100.0,78.2,78.33,78.17,78.28,72100.0
2007-12-14 10:30:00,78.28,78.36,78.26,78.3,73000.0,78.28,78.36,78.26,78.3,73000.0
2007-12-14 10:35:00,78.3,78.34,78.28,78.3,86900.0,78.3,78.34,78.28,78.3,86900.0
2007-12-14 10:40:00,78.29,78.33,78.14,78.16,64800.0,78.29,78.33,78.14,78.16,64800.0
2007-12-14 10:45:00,78.17,78.2,78.12,78.2,131500.0,78.17,78.2,78.12,78.2,131500.0
2007-12-14 10:50:00,78.19,78.29,78.15,78.24,48600.0,78.19,78.29,78.15,78.24,48600.0
2007-12-14 10:55:00,78.24,78.26,78.18,78.23,105300.0,78.24,78.26,78.18,78.23,105300.0
2007-12-14 11:00:00,78.22,78.26,78.12,78.18,136100.0,78.22,78.26,78.12,78.18,136100.0
2007-12-14 11:05:00,78.18,78.24,78.16,78.21,74400.0,78.18,78.24,78.16,78.21,74400.0
2007-12-14 11:10:00,78.2,78.21,78.08,78.11,107000.0,78.2,78.21,78.08,78.11,107000.0
2007-12-14 11:15:00,78.1,78.18,78.03,78.03,141900.0,78.1,78.18,78.03,78.03,141900.0
2007-12-14 11:20:00,78.03,78.24,78.03,78.22,47600.0,78.03,78.24,78.03,78.22,47600.0
2007-12-14 11:25:00,78.22,78.32,78.22,78.26,67600.0,78.22,78.32,78.22,78.26,67600.0
2007-12-14 11:30:00,78.27,78.31,78.23,78.24,26700.0,78.27,78.31,78.23,78.24,26700.0
2007-12-14 11:35:00,78.24,78.27,78.22,78.23,97200.0,78.24,78.27,78.22,78.23,97200.0
2007-12-14 11:40:00,78.22,78.25,78.13,78.15,17700.0,78.22,78.25,78.13,78.15,17700.0
2007-12-14 11:45:00,78.17,78.22,78.06,78.08,86400.0,78.17,78.22,78.06,78.08,86400.0
2007-12-14 11:50:00,78.12,78.12,78.06,78.09,27100.0,78.12,78.12,78.06,78.09,27100.0
2007-12-14 11:55:00,78.08,78.12,78.02,78.1,68900.0,78.08,78.12,78.02,78.1,68900.0
2007-12-14 12:00:00,78.11,78.14,78.06,78.14,38200.0,78.11,78.14,78.06,78.14,38200.0
2007-12-14 12:05:00,78.13,78.14,78.07,78.11,77400.0,78.13,78.14,78.07,78.11,77400.0
2007-12-14 12:10:00,78.11,78.16,78.1,78.15,54100.0,78.11,78.16,78.1,78.15,54100.0
2007-12-14 12:15:00,78.15,78.23,78.15,78.23,52700.0,78.15,78.23,78.15,78.23,52700.0
2007-12-14 12:20:00,78.24,78.25,78.18,78.18,10100.0,78.24,78.25,78.18,78.18,10100.0
2007-12-14 12:25:00,78.18,78.25,78.17,78.24,20100.0,78.18,78.25,78.17,78.24,20100.0
2007-12-14 12:30:00,78.23,78.29,78.17,78.18,97000.0,78.23,78.29,78.17,78.18,97000.0
2007-12-14 12:35:00,78.18,78.26,78.16,78.22,46100.0,78.18,78.26,78.16,78.22,46100.0
2007-12-14 12:40:00,78.22,78.29,78.2,78.23,17000.0,78.22,78.29,78.2,78.23,17000.0
2007-12-14 12:45:00,78.24,78.28,78.23,78.27,12500.0,78.24,78.28,78.23,78.27,12500.0
2007-12-14 12:50:00,78.29,78.34,78.26,78.31,35900.0,78.29,78.34,78.26,78.31,35900.0
2007-12-14 12:55:00,78.31,78.39,78.3,78.34,86300.0,78.31,78.39,78.3,78.34,86300.0
2007-12-14 13:00:00,78.35,78.43,78.34,78.4,26100.0,78.35,78.43,78.34,78.4,26100.0
2007-12-14 13:05:00,78.42,78.55,78.42,78.49,45700.0,78.42,78.55,78.42,78.49,45700.0
2007-12-14 13:10:00,78.49,78.52,78.41,78.42,20000.0,78.49,78.52,78.41,78.42,20000.0
2007-12-14 13:15:00,78.42,78.42,78.33,78.35,43400.0,78.42,78.42,78.33,78.35,43400.0
2007-12-14 13:20:00,78.35,78.38,78.34,78.38,40900.0,78.35,78.38,78.34,78.38,40900.0
2007-12-14 13:25:00,78.38,78.48,78.38,78.4,98800.0,78.38,78.48,78.38,78.4,98800.0
2007-12-14 13:30:00,78.4,78.43,78.37,78.38,57700.0,78.4,78.43,78.37,78.38,57700.0
2007-12-14 13:35:00,78.38,78.41,78.37,78.41,39600.0,78.38,78.41,78.37,78.41,39600.0
2007-12-14 13:40:00,78.41,78.42,78.38,78.39,24700.0,78.41,78.42,78.38,78.39,24700.0
2007-12-14 13:45:00,78.38,78.41,78.38,78.41,17600.0,78.38,78.41,78.38,78.41,17600.0
2007-12-14 13:50:00,78.4,78.4,78.36,78.39,34800.0,78.4,78.4,78.36,78.39,34800.0
2007-12-14 13:55:00,78.38,78.39,78.37,78.37,31800.0,78.38,78.39,78.37,78.37,31800.0
2007-12-14 14:00:00,78.37,78.38,78.33,78.35,107600.0,78.37,78.38,78.33,78.35,107600.0
2007-12-14 14:05:00,78.36,78.38,78.35,78.37,66900.0,78.36,78.38,78.35,78.37,66900.0
2007-12-14 14:10:00,78.37,78.39,78.35,78.36,48800.0,78.37,78.39,78.35,78.36,48800.0
2007-12-14 14:15:00,78.36,78.37,78.3,78.35,62100.0,78.36,78.37,78.3,78.35,62100.0
2007-12-14 14:20:00,78.36,78.4,78.36,78.39,23600.0,78.36,78.4,78.36,78.39,23600.0
2007-12-14 14:25:00,78.39,78.41,78.38,78.39,7400.0,78.39,78.41,78.38,78.39,7400.0
2007-12-14 14:30:00,78.4,78.41,78.38,78.4,23900.0,78.4,78.41,78.38,78.4,23900.0
2007-12-14 14:35:00,78.39,78.48,78.39,78.42,27100.0,78.39,78.48,78.39,78.42,27100.0
2007-12-14 14:40:00,78.43,78.46,78.43,78.45,16400.0,78.43,78.46,78.43,78.45,16400.0
2007-12-14 14:45:00,78.45,78.48,78.41,78.41,18000.0,78.45,78.48,78.41,78.41,18000.0
2007-12-14 14:50:00,78.41,78.45,78.41,78.45,20900.0,78.41,78.45,78.41,78.45,20900.0
2007-12-14 14:55:00,78.45,78.46,78.41,78.42,36700.0,78.45,78.46,78.41,78.42,36700.0
2007-12-14 15:00:00,78.42,78.45,78.4,78.41,32400.0,78.42,78.45,78.4,78.41,32400.0
2007-12-14 15:05:00,78.42,78.44,78.42,78.44,11700.0,78.42,78.44,78.42,78.44,11700.0
2007-12-14 15:10:00,78.44,78.45,78.43,78.44,3500.0,78.44,78.45,78.43,78.44,3500.0
2007-12-14 15:15:00,78.45,78.47,78.45,78.45,25400.0,78.45,78.47,78.45,78.45,25400.0
2007-12-14 15:20:00,78.45,78.47,78.42,78.46,40300.0,78.45,78.47,78.42,78.46,40300.0
2007-12-14 15:25:00,78.45,78.49,78.43,78.48,19700.0,78.45,78.49,78.43,78.48,19700.0
2007-12-14 15:30:00,78.47,78.51,78.45,78.49,77400.0,78.47,78.51,78.45,78.49,77400.0
2007-12-14 15:35:00,78.49,78.51,78.49,78.49,22700.0,78.49,78.51,78.49,78.49,22700.0
2007-12-14 15:40:00,78.5,78.51,78.47,78.51,57800.0,78.5,78.51,78.47,78.51,57800.0
2007-12-14 15:45:00,78.5,78.51,78.47,78.49,113600.0,78.5,78.51,78.47,78.49,113600.0
2007-12-14 15:50:00,78.49,78.51,78.48,78.51,126500.0,78.49,78.51,78.48,78.51,126500.0
2007-12-14 15:55:00,78.5,78.51,78.49,78.5,99400.0,78.5,78.51,78.49,78.5,99400.0
2007-12-14 16:00:00,78.54,78.6,78.5,78.52,10400.0,78.54,78.6,78.5,78.52,10400.0
2007-12-14 16:05:00,78.57,78.57,78.57,78.57,300.0,78.57,78.57,78.57,78.57,300.0
2007-12-14 16:10:00,78.55,78.57,78.55,78.57,300.0,78.55,78.57,78.55,78.57,300.0
2007-12-17 08:20:00,78.12,78.12,78.07,78.07,600.0,78.12,78.12,78.07,78.07,600.0
2007-12-17 08:25:00,78.16,78.16,78.08,78.16,6200.0,78.16,78.16,78.08,78.16,6200.0
2007-12-17 08:30:00,78.02,78.02,78.0,78.0,2500.0,78.02,78.02,78.0,78.0,2500.0
2007-12-17 08:35:00,78.03,78.03,77.95,77.97,4400.0,78.03,78.03,77.95,77.97,4400.0
2007-12-17 08:40:00,77.92,77.92,77.89,77.91,5400.0,77.92,77.92,77.89,77.91,5400.0
2007-12-17 08:45:00,77.91,78.11,77.91,78.11,8200.0,77.91,78.11,77.91,78.11,8200.0
2007-12-17 08:50:00,78.1,78.2,78.1,78.2,3500.0,78.1,78.2,78.1,78.2,3500.0
2007-12-17 08:55:00,78.06,78.09,78.06,78.07,1200.0,78.06,78.09,78.06,78.07,1200.0
2007-12-17 09:00:00,78.0,78.08,77.99,78.07,19100.0,78.0,78.08,77.99,78.07,19100.0
2007-12-17 09:05:00,78.12,78.12,78.1,78.1,1600.0,78.12,78.12,78.1,78.1,1600.0
2007-12-17 09:10:00,78.1,78.1,78.05,78.05,7700.0,78.1,78.1,78.05,78.05,7700.0
2007-12-17 09:15:00,78.01,78.01,78.01,78.01,300.0,78.01,78.01,78.01,78.01,300.0
2007-12-17 09:20:00,78.0,78.0,77.97,77.99,7900.0,78.0,78.0,77.97,77.99,7900.0
2007-12-17 09:25:00,78.02,78.14,78.02,78.14,2100.0,78.02,78.14,78.02,78.14,2100.0
2007-12-17 09:30:00,78.13,78.13,77.98,78.0,222200.0,78.13,78.13,77.98,78.0,222200.0
2007-12-17 09:35:00,78.0,78.1,77.98,78.03,141700.0,78.0,78.1,77.98,78.03,141700.0
2007-12-17 09:40:00,78.03,78.14,78.0,78.09,192100.0,78.03,78.14,78.0,78.09,192100.0
2007-12-17 09:45:00,78.1,78.15,77.81,78.1,40700.0,78.1,78.15,77.81,78.1,40700.0
2007-12-17 09:50:00,78.1,78.11,78.04,78.05,60800.0,78.1,78.11,78.04,78.05,60800.0
2007-12-17 09:55:00,78.06,78.12,78.03,78.03,49200.0,78.06,78.12,78.03,78.03,49200.0
2007-12-17 10:00:00,78.03,78.14,78.02,78.12,38400.0,78.03,78.14,78.02,78.12,38400.0
2007-12-17 10:05:00,78.12,78.18,78.1,78.15,88500.0,78.12,78.18,78.1,78.15,88500.0
2007-12-17 10:10:00,78.15,78.4,78.14,78.35,192200.0,78.15,78.4,78.14,78.35,192200.0
2007-12-17 10:15:00,78.35,78.6,78.35,78.57,129300.0,78.35,78.6,78.35,78.57,129300.0
2007-12-17 10:20:00,78.57,78.79,78.54,78.57,210900.0,78.57,78.79,78.54,78.57,210900.0
2007-12-17 10:25:00,78.58,78.58,78.48,78.53,74600.0,78.58,78.58,78.48,78.53,74600.0
2007-12-17 10:30:00,78.54,78.54,78.44,78.52,53300.0,78.54,78.54,78.44,78.52,53300.0
2007-12-17 10:35:00,78.52,78.55,78.5,78.54,106400.0,78.52,78.55,78.5,78.54,106400.0
2007-12-17 10:40:00,78.54,78.68,78.53,78.57,63000.0,78.54,78.68,78.53,78.57,63000.0
2007-12-17 10:45:00,78.57,78.58,78.52,78.55,84800.0,78.57,78.58,78.52,78.55,84800.0
2007-12-17 10:50:00,78.55,78.55,78.41,78.45,69500.0,78.55,78.55,78.41,78.45,69500.0
2007-12-17 10:55:00,78.45,78.46,78.39,78.42,78000.0,78.45,78.46,78.39,78.42,78000.0
2007-12-17 11:00:00,78.43,78.47,78.41,78.43,36400.0,78.43,78.47,78.41,78.43,36400.0
2007-12-17 11:05:00,78.43,78.47,78.41,78.44,93200.0,78.43,78.47,78.41,78.44,93200.0
2007-12-17 11:10:00,78.45,78.5,78.39,78.49,106300.0,78.45,78.5,78.39,78.49,106300.0
2007-12-17 11:15:00,78.48,78.49,78.41,78.41,62000.0,78.48,78.49,78.41,78.41,62000.0
2007-12-17 11:20:00,78.4,78.4,78.28,78.35,111100.0,78.4,78.4,78.28,78.35,111100.0
2007-12-17 11:25:00,78.36,78.46,78.21,78.21,34700.0,78.36,78.46,78.21,78.21,34700.0
2007-12-17 11:30:00,78.21,78.21,78.03,78.05,58100.0,78.21,78.21,78.03,78.05,58100.0
2007-12-17 11:35:00,78.06,78.12,77.97,78.1,91300.0,78.06,78.12,77.97,78.1,91300.0
2007-12-17 11:40:00,78.09,78.27,78.08,78.17,109400.0,78.09,78.27,78.08,78.17,109400.0
2007-12-17 11:45:00,78.18,78.19,78.09,78.1,40800.0,78.18,78.19,78.09,78.1,40800.0
2007-12-17 11:50:00,78.1,78.11,78.06,78.11,47100.0,78.1,78.11,78.06,78.11,47100.0
2007-12-17 11:55:00,78.12,78.26,78.12,78.21,111100.0,78.12,78.26,78.12,78.21,111100.0
2007-12-17 12:00:00,78.21,78.21,78.14,78.14,37900.0,78.21,78.21,78.14,78.14,37900.0
2007-12-17 12:05:00,78.14,78.18,78.12,78.17,52900.0,78.14,78.18,78.12,78.17,52900.0
2007-12-17 12:10:00,78.17,78.32,78.16,78.23,40000.0,78.17,78.32,78.16,78.23,40000.0
2007-12-17 12:15:00,78.22,78.26,78.19,78.2,16100.0,78.22,78.26,78.19,78.2,16100.0
2007-12-17 12:20:00,78.2,78.28,78.19,78.23,25500.0,78.2,78.28,78.19,78.23,25500.0
2007-12-17 12:25:00,78.23,78.25,78.2,78.21,17100.0,78.23,78.25,78.2,78.21,17100.0
2007-12-17 12:30:00,78.22,78.26,78.2,78.26,27400.0,78.22,78.26,78.2,78.26,27400.0
2007-12-17 12:35:00,78.26,78.39,78.25,78.32,56300.0,78.26,78.39,78.25,78.32,56300.0
2007-12-17 12:40:00,78.32,78.33,78.29,78.3,44100.0,78.32,78.33,78.29,78.3,44100.0
2007-12-17 12:45:00,78.3,78.34,78.3,78.32,24500.0,78.3,78.34,78.3,78.32,24500.0
2007-12-17 12:50:00,78.32,78.47,78.31,78.47,57300.0,78.32,78.47,78.31,78.47,57300.0
2007-12-17 12:55:00,78.47,78.52,78.42,78.44,57900.0,78.47,78.52,78.42,78.44,57900.0
2007-12-17 13:00:00,78.43,78.48,78.42,78.46,15900.0,78.43,78.48,78.42,78.46,15900.0
2007-12-17 13:05:00,78.47,78.47,78.4,78.42,13400.0,78.47,78.47,78.4,78.42,13400.0
2007-12-17 13:10:00,78.42,78.45,78.34,78.34,62200.0,78.42,78.45,78.34,78.34,62200.0
2007-12-17 13:15:00,78.35,78.38,78.26,78.36,50300.0,78.35,78.38,78.26,78.36,50300.0
2007-12-17 13:20:00,78.34,78.48,78.34,78.47,38000.0,78.34,78.48,78.34,78.47,38000.0
2007-12-17 13:25:00,78.48,78.55,78.45,78.53,81700.0,78.48,78.55,78.45,78.53,81700.0
2007-12-17 13:30:00,78.53,78.56,78.47,78.53,37700.0,78.53,78.56,78.47,78.53,37700.0
2007-12-17 13:35:00,78.51,78.54,78.49,78.52,7200.0,78.51,78.54,78.49,78.52,7200.0
2007-12-17 13:40:00,78.51,78.53,78.47,78.5,37600.0,78.51,78.53,78.47,78.5,37600.0
2007-12-17 13:45:00,78.5,78.51,78.43,78.48,72800.0,78.5,78.51,78.43,78.48,72800.0
2007-12-17 13:50:00,78.48,78.5,78.48,78.5,12700.0,78.48,78.5,78.48,78.5,12700.0
2007-12-17 13:55:00,78.5,78.5,78.46,78.46,20400.0,78.5,78.5,78.46,78.46,20400.0
2007-12-17 14:00:00,78.45,78.48,78.44,78.48,55700.0,78.45,78.48,78.44,78.48,55700.0
2007-12-17 14:05:00,78.48,78.51,78.47,78.49,70600.0,78.48,78.51,78.47,78.49,70600.0
2007-12-17 14:10:00,78.49,78.58,78.49,78.58,64900.0,78.49,78.58,78.49,78.58,64900.0
2007-12-17 14:15:00,78.58,78.62,78.57,78.6,54800.0,78.58,78.62,78.57,78.6,54800.0
2007-12-17 14:20:00,78.6,78.72,78.6,78.7,129300.0,78.6,78.72,78.6,78.7,129300.0
2007-12-17 14:25:00,78.71,78.71,78.62,78.64,40600.0,78.71,78.71,78.62,78.64,40600.0
2007-12-17 14:30:00,78.65,78.78,78.63,78.73,119400.0,78.65,78.78,78.63,78.73,119400.0
2007-12-17 14:35:00,78.73,78.73,78.67,78.67,47200.0,78.73,78.73,78.67,78.67,47200.0
2007-12-17 14:40:00,78.67,78.67,78.61,78.63,44400.0,78.67,78.67,78.61,78.63,44400.0
2007-12-17 14:45:00,78.63,78.65,78.62,78.64,25200.0,78.63,78.65,78.62,78.64,25200.0
2007-12-17 14:50:00,78.62,78.62,78.53,78.53,21500.0,78.62,78.62,78.53,78.53,21500.0
2007-12-17 14:55:00,78.53,78.53,78.5,78.51,60800.0,78.53,78.53,78.5,78.51,60800.0
2007-12-17 15:00:00,78.52,78.55,78.47,78.47,31200.0,78.52,78.55,78.47,78.47,31200.0
2007-12-17 15:05:00,78.48,78.49,78.28,78.3,213100.0,78.48,78.49,78.28,78.3,213100.0
2007-12-17 15:10:00,78.3,78.32,78.23,78.24,307000.0,78.3,78.32,78.23,78.24,307000.0
2007-12-17 15:15:00,78.25,78.3,78.25,78.26,129700.0,78.25,78.3,78.25,78.26,129700.0
2007-12-17 15:20:00,78.25,78.26,78.21,78.22,107600.0,78.25,78.26,78.21,78.22,107600.0
2007-12-17 15:25:00,78.23,78.29,78.22,78.29,69200.0,78.23,78.29,78.22,78.29,69200.0
2007-12-17 15:30:00,78.28,78.31,78.24,78.31,139500.0,78.28,78.31,78.24,78.31,139500.0
2007-12-17 15:35:00,78.31,78.37,78.31,78.33,71900.0,78.31,78.37,78.31,78.33,71900.0
2007-12-17 15:40:00,78.34,78.35,78.21,78.22,67200.0,78.34,78.35,78.21,78.22,67200.0
2007-12-17 15:45:00,78.21,78.22,78.17,78.2,218700.0,78.21,78.22,78.17,78.2,218700.0
2007-12-17 15:50:00,78.2,78.2,78.03,78.06,163800.0,78.2,78.2,78.03,78.06,163800.0
2007-12-17 15:55:00,78.06,78.11,78.01,78.04,219800.0,78.06,78.11,78.01,78.04,219800.0
2007-12-17 16:00:00,78.05,78.08,78.0,78.04,167500.0,78.05,78.08,78.0,78.04,167500.0
2007-12-17 16:05:00,78.09,78.09,78.09,78.09,400.0,78.09,78.09,78.09,78.09,400.0
2007-12-17 16:10:00,78.11,78.11,78.1,78.11,1100.0,78.11,78.11,78.1,78.11,1100.0
2007-12-18 08:20:00,79.2,79.24,79.2,79.2,13000.0,79.2,79.24,79.2,79.2,13000.0
2007-12-18 08:25:00,79.17,79.2,79.15,79.15,2800.0,79.17,79.2,79.15,79.15,2800.0
2007-12-18 08:30:00,79.15,79.39,79.12,79.39,25800.0,79.15,79.39,79.12,79.39,25800.0
2007-12-18 08:35:00,79.39,79.46,79.27,79.39,7800.0,79.39,79.46,79.27,79.39,7800.0
2007-12-18 08:40:00,79.47,79.5,79.4,79.5,13800.0,79.47,79.5,79.4,79.5,13800.0
2007-12-18 08:45:00,79.51,79.52,79.43,79.45,5200.0,79.51,79.52,79.43,79.45,5200.0
2007-12-18 08:50:00,79.4,79.53,79.4,79.53,36400.0,79.4,79.53,79.4,79.53,36400.0
2007-12-18 08:55:00,79.53,79.53,79.32,79.32,84100.0,79.53,79.53,79.32,79.32,84100.0
2007-12-18 09:00:00,79.36,79.43,79.36,79.43,2400.0,79.36,79.43,79.36,79.43,2400.0
2007-12-18 09:05:00,79.46,79.7,79.45,79.69,213400.0,79.46,79.7,79.45,79.69,213400.0
2007-12-18 09:10:00,79.54,79.55,79.54,79.55,300.0,79.54,79.55,79.54,79.55,300.0
2007-12-18 09:15:00,79.56,79.56,79.5,79.55,70000.0,79.56,79.56,79.5,79.55,70000.0
2007-12-18 09:20:00,79.6,79.62,79.5,79.53,16100.0,79.6,79.62,79.5,79.53,16100.0
2007-12-18 09:25:00,79.59,79.6,79.55,79.57,14200.0,79.59,79.6,79.55,79.57,14200.0
2007-12-18 09:30:00,79.54,79.59,79.44,79.45,204800.0,79.54,79.59,79.44,79.45,204800.0
2007-12-18 09:35:00,79.44,79.47,79.34,79.35,147500.0,79.44,79.47,79.34,79.35,147500.0
2007-12-18 09:40:00,79.36,79.42,79.27,79.32,176400.0,79.36,79.42,79.27,79.32,176400.0
2007-12-18 09:45:00,79.31,79.45,79.27,79.43,142200.0,79.31,79.45,79.27,79.43,142200.0
2007-12-18 09:50:00,79.43,79.45,79.39,79.44,119800.0,79.43,79.45,79.39,79.44,119800.0
2007-12-18 09:55:00,79.44,79.48,79.4,79.48,200600.0,79.44,79.48,79.4,79.48,200600.0
2007-12-18 10:00:00,79.48,79.51,79.42,79.46,126000.0,79.48,79.51,79.42,79.46,126000.0
2007-12-18 10:05:00,79.45,79.53,79.45,79.51,132900.0,79.45,79.53,79.45,79.51,132900.0
2007-12-18 10:10:00,79.52,79.52,79.31,79.37,265600.0,79.52,79.52,79.31,79.37,265600.0
2007-12-18 10:15:00,79.38,79.42,79.31,79.31,185700.0,79.38,79.42,79.31,79.31,185700.0
2007-12-18 10:20:00,79.32,79.38,79.31,79.33,57900.0,79.32,79.38,79.31,79.33,57900.0
2007-12-18 10:25:00,79.33,79.35,79.25,79.33,126000.0,79.33,79.35,79.25,79.33,126000.0
2007-12-18 10:30:00,79.33,79.37,79.26,79.26,56300.0,79.33,79.37,79.26,79.26,56300.0
2007-12-18 10:35:00,79.26,79.27,79.19,79.19,85200.0,79.26,79.27,79.19,79.19,85200.0
2007-12-18 10:40:00,79.19,79.3,79.19,79.22,172600.0,79.19,79.3,79.19,79.22,172600.0
2007-12-18 10:45:00,79.22,79.22,79.04,79.17,214000.0,79.22,79.22,79.04,79.17,214000.0
2007-12-18 10:50:00,79.16,79.21,79.1,79.16,53800.0,79.16,79.21,79.1,79.16,53800.0
2007-12-18 10:55:00,79.16,79.22,79.15,79.2,12700.0,79.16,79.22,79.15,79.2,12700.0
2007-12-18 11:00:00,79.21,79.22,79.12,79.14,20100.0,79.21,79.22,79.12,79.14,20100.0
2007-12-18 11:05:00,79.15,79.17,79.12,79.17,71800.0,79.15,79.17,79.12,79.17,71800.0
2007-12-18 11:10:00,79.18,79.18,79.05,79.14,58000.0,79.18,79.18,79.05,79.14,58000.0
2007-12-18 11:15:00,79.12,79.12,78.99,79.0,136700.0,79.12,79.12,78.99,79.0,136700.0
2007-12-18 11:20:00,79.0,79.0,78.93,78.99,65600.0,79.0,79.0,78.93,78.99,65600.0
2007-12-18 11:25:00,79.0,79.03,78.9,78.92,127700.0,79.0,79.03,78.9,78.92,127700.0
2007-12-18 11:30:00,78.89,78.99,78.89,78.97,49500.0,78.89,78.99,78.89,78.97,49500.0
2007-12-18 11:35:00,78.97,79.05,78.97,79.05,25700.0,78.97,79.05,78.97,79.05,25700.0
2007-12-18 11:40:00,79.04,79.08,78.99,79.08,29200.0,79.04,79.08,78.99,79.08,29200.0
2007-12-18 11:45:00,79.08,79.11,78.93,78.94,71900.0,79.08,79.11,78.93,78.94,71900.0
2007-12-18 11:50:00,78.94,79.03,78.92,79.01,64900.0,78.94,79.03,78.92,79.01,64900.0
2007-12-18 11:55:00,78.99,79.0,78.9,78.95,87100.0,78.99,79.0,78.9,78.95,87100.0
2007-12-18 12:00:00,78.95,78.95,78.83,78.91,76800.0,78.95,78.95,78.83,78.91,76800.0
2007-12-18 12:05:00,78.92,79.02,78.89,78.91,61300.0,78.92,79.02,78.89,78.91,61300.0
2007-12-18 12:10:00,78.91,78.91,78.84,78.85,300100.0,78.91,78.91,78.84,78.85,300100.0
2007-12-18 12:15:00,78.87,78.95,78.82,78.94,73600.0,78.87,78.95,78.82,78.94,73600.0
2007-12-18 12:20:00,78.95,79.1,78.95,79.01,119900.0,78.95,79.1,78.95,79.01,119900.0
2007-12-18 12:25:00,79.01,79.1,79.01,79.1,19300.0,79.01,79.1,79.01,79.1,19300.0
2007-12-18 12:30:00,79.09,79.09,79.05,79.08,19700.0,79.09,79.09,79.05,79.08,19700.0
2007-12-18 12:35:00,79.08,79.21,79.08,79.14,98400.0,79.08,79.21,79.08,79.14,98400.0
2007-12-18 12:40:00,79.14,79.25,79.14,79.22,27900.0,79.14,79.25,79.14,79.22,27900.0
2007-12-18 12:45:00,79.23,79.27,79.15,79.17,31300.0,79.23,79.27,79.15,79.17,31300.0
2007-12-18 12:50:00,79.18,79.25,79.16,79.23,161300.0,79.18,79.25,79.16,79.23,161300.0
2007-12-18 12:55:00,79.23,79.33,79.21,79.22,344600.0,79.23,79.33,79.21,79.22,344600.0
2007-12-18 13:00:00,79.22,79.22,79.14,79.18,52500.0,79.22,79.22,79.14,79.18,52500.0
2007-12-18 13:05:00,79.17,79.27,79.16,79.25,40300.0,79.17,79.27,79.16,79.25,40300.0
2007-12-18 13:10:00,79.27,79.32,79.27,79.31,35200.0,79.27,79.32,79.27,79.31,35200.0
2007-12-18 13:15:00,79.31,79.35,79.28,79.28,65900.0,79.31,79.35,79.28,79.28,65900.0
2007-12-18 13:20:00,79.3,79.34,79.3,79.33,23700.0,79.3,79.34,79.3,79.33,23700.0
2007-12-18 13:25:00,79.33,79.36,79.32,79.35,26400.0,79.33,79.36,79.32,79.35,26400.0
2007-12-18 13:30:00,79.36,79.44,79.34,79.42,133700.0,79.36,79.44,79.34,79.42,133700.0
2007-12-18 13:35:00,79.41,79.42,79.4,79.41,12100.0,79.41,79.42,79.4,79.41,12100.0
2007-12-18 13:40:00,79.42,79.43,79.41,79.42,13800.0,79.42,79.43,79.41,79.42,13800.0
2007-12-18 13:45:00,79.42,79.43,79.41,79.43,41600.0,79.42,79.43,79.41,79.43,41600.0
2007-12-18 13:50:00,79.43,79.47,79.37,79.37,63500.0,79.43,79.47,79.37,79.37,63500.0
2007-12-18 13:55:00,79.37,79.4,79.35,79.36,20400.0,79.37,79.4,79.35,79.36,20400.0
2007-12-18 14:00:00,79.36,79.37,79.34,79.35,10300.0,79.36,79.37,79.34,79.35,10300.0
2007-12-18 14:05:00,79.34,79.38,79.34,79.38,14100.0,79.34,79.38,79.34,79.38,14100.0
2007-12-18 14:10:00,79.38,79.38,79.34,79.37,29400.0,79.38,79.38,79.34,79.37,29400.0
2007-12-18 14:15:00,79.37,79.38,79.35,79.37,26200.0,79.37,79.38,79.35,79.37,26200.0
2007-12-18 14:20:00,79.38,79.39,79.36,79.38,17200.0,79.38,79.39,79.36,79.38,17200.0
2007-12-18 14:25:00,79.38,79.4,79.35,79.36,13500.0,79.38,79.4,79.35,79.36,13500.0
2007-12-18 14:30:00,79.37,79.39,79.17,79.26,56100.0,79.37,79.39,79.17,79.26,56100.0
2007-12-18 14:35:00,79.27,79.38,79.27,79.31,21500.0,79.27,79.38,79.27,79.31,21500.0
2007-12-18 14:40:00,79.33,79.33,79.31,79.32,16000.0,79.33,79.33,79.31,79.32,16000.0
2007-12-18 14:45:00,79.33,79.33,79.26,79.27,26200.0,79.33,79.33,79.26,79.27,26200.0
2007-12-18 14:50:00,79.27,79.3,79.26,79.29,17900.0,79.27,79.3,79.26,79.29,17900.0
2007-12-18 14:55:00,79.29,79.3,79.27,79.27,2200.0,79.29,79.3,79.27,79.27,2200.0
2007-12-18 15:00:00,79.28,79.32,79.28,79.32,4300.0,79.28,79.32,79.28,79.32,4300.0
2007-12-18 15:05:00,79.33,79.34,79.31,79.32,6200.0,79.33,79.34,79.31,79.32,6200.0
2007-12-18 15:10:00,79.31,79.31,79.24,79.26,73700.0,79.31,79.31,79.24,79.26,73700.0
2007-12-18 15:15:00,79.27,79.3,79.27,79.29,21000.0,79.27,79.3,79.27,79.29,21000.0
2007-12-18 15:20:00,79.29,79.3,79.22,79.25,12800.0,79.29,79.3,79.22,79.25,12800.0
2007-12-18 15:25:00,79.24,79.32,79.21,79.32,60600.0,79.24,79.32,79.21,79.32,60600.0
2007-12-18 15:30:00,79.3,79.32,79.29,79.32,22800.0,79.3,79.32,79.29,79.32,22800.0
2007-12-18 15:35:00,79.34,79.36,79.33,79.36,31300.0,79.34,79.36,79.33,79.36,31300.0
2007-12-18 15:40:00,79.36,79.39,79.34,79.37,51800.0,79.36,79.39,79.34,79.37,51800.0
2007-12-18 15:45:00,79.37,79.37,79.32,79.33,105400.0,79.37,79.37,79.32,79.33,105400.0
2007-12-18 15:50:00,79.32,79.34,79.24,79.25,57200.0,79.32,79.34,79.24,79.25,57200.0
2007-12-18 15:55:00,79.26,79.28,79.24,79.25,49700.0,79.26,79.28,79.24,79.25,49700.0
2007-12-18 16:00:00,79.28,79.29,79.22,79.29,3200.0,79.28,79.29,79.22,79.29,3200.0
2007-12-18 16:05:00,79.29,79.29,79.23,79.23,2000.0,79.29,79.29,79.23,79.23,2000.0
2007-12-18 16:10:00,79.25,79.25,79.25,79.25,500.0,79.25,79.25,79.25,79.25,500.0
2007-12-19 08:20:00,78.99,78.99,78.99,78.99,400.0,78.99,78.99,78.99,78.99,400.0
2007-12-19 08:25:00,79.03,79.18,79.03,79.18,12900.0,79.03,79.18,79.03,79.18,12900.0
2007-12-19 08:30:00,79.1,79.1,79.1,79.1,6100.0,79.1,79.1,79.1,79.1,6100.0
2007-12-19 08:35:00,79.08,79.08,79.08,79.08,2100.0,79.08,79.08,79.08,79.08,2100.0
2007-12-19 08:40:00,79.08,79.08,79.08,79.08,0.0,79.08,79.08,79.08,79.08,0.0
2007-12-19 08:45:00,79.13,79.13,79.1,79.1,7500.0,79.13,79.13,79.1,79.1,7500.0
2007-12-19 08:50:00,79.15,79.15,79.15,79.15,400.0,79.15,79.15,79.15,79.15,400.0
2007-12-19 08:55:00,79.2,79.24,79.19,79.19,9800.0,79.2,79.24,79.19,79.19,9800.0
2007-12-19 09:00:00,79.19,79.19,79.19,79.19,0.0,79.19,79.19,79.19,79.19,0.0
2007-12-19 09:05:00,79.21,79.21,79.2,79.21,5000.0,79.21,79.21,79.2,79.21,5000.0
2007-12-19 09:10:00,79.23,79.24,79.23,79.24,2000.0,79.23,79.24,79.23,79.24,2000.0
2007-12-19 09:15:00,79.1,79.12,79.1,79.12,2200.0,79.1,79.12,79.1,79.12,2200.0
2007-12-19 09:20:00,79.18,79.3,79.17,79.29,30900.0,79.18,79.3,79.17,79.29,30900.0
2007-12-19 09:25:00,79.25,79.25,79.17,79.17,13000.0,79.25,79.25,79.17,79.17,13000.0
2007-12-19 09:30:00,79.2,79.23,79.15,79.15,112000.0,79.2,79.23,79.15,79.15,112000.0
2007-12-19 09:35:00,79.16,79.19,79.06,79.12,86200.0,79.16,79.19,79.06,79.12,86200.0
2007-12-19 09:40:00,79.13,79.15,78.99,79.02,62000.0,79.13,79.15,78.99,79.02,62000.0
2007-12-19 09:45:00,79.03,79.12,78.98,79.1,23100.0,79.03,79.12,78.98,79.1,23100.0
2007-12-19 09:50:00,79.1,79.14,79.06,79.14,189700.0,79.1,79.14,79.06,79.14,189700.0
2007-12-19 09:55:00,79.14,79.23,79.14,79.18,123000.0,79.14,79.23,79.14,79.18,123000.0
2007-12-19 10:00:00,79.19,79.19,79.02,79.03,283000.0,79.19,79.19,79.02,79.03,283000.0
2007-12-19 10:05:00,79.03,79.12,79.01,79.06,223600.0,79.03,79.12,79.01,79.06,223600.0
2007-12-19 10:10:00,79.06,79.14,79.06,79.12,164800.0,79.06,79.14,79.06,79.12,164800.0
2007-12-19 10:15:00,79.12,79.21,79.08,79.17,149700.0,79.12,79.21,79.08,79.17,149700.0
2007-12-19 10:20:00,79.17,79.32,79.16,79.3,225900.0,79.17,79.32,79.16,79.3,225900.0
2007-12-19 10:25:00,79.29,79.41,79.29,79.38,281600.0,79.29,79.41,79.29,79.38,281600.0
2007-12-19 10:30:00,79.38,79.48,79.35,79.37,213700.0,79.38,79.48,79.35,79.37,213700.0
2007-12-19 10:35:00,79.36,79.37,79.29,79.35,147600.0,79.36,79.37,79.29,79.35,147600.0
2007-12-19 10:40:00,79.34,79.37,79.26,79.3,163100.0,79.34,79.37,79.26,79.3,163100.0
2007-12-19 10:45:00,79.3,79.42,79.3,79.42,136600.0,79.3,79.42,79.3,79.42,136600.0
2007-12-19 10:50:00,79.42,79.45,79.36,79.41,266600.0,79.42,79.45,79.36,79.41,266600.0
2007-12-19 10:55:00,79.41,79.57,79.41,79.45,270600.0,79.41,79.57,79.41,79.45,270600.0
2007-12-19 11:00:00,79.46,79.48,79.35,79.35,95900.0,79.46,79.48,79.35,79.35,95900.0
2007-12-19 11:05:00,79.35,79.42,79.32,79.39,25400.0,79.35,79.42,79.32,79.39,25400.0
2007-12-19 11:10:00,79.39,79.47,79.38,79.39,29200.0,79.39,79.47,79.38,79.39,29200.0
2007-12-19 11:15:00,79.38,79.39,79.34,79.34,30500.0,79.38,79.39,79.34,79.34,30500.0
2007-12-19 11:20:00,79.34,79.35,79.21,79.29,51600.0,79.34,79.35,79.21,79.29,51600.0
2007-12-19 11:25:00,79.28,79.35,79.26,79.35,50100.0,79.28,79.35,79.26,79.35,50100.0
2007-12-19 11:30:00,79.33,79.33,79.1,79.12,71900.0,79.33,79.33,79.1,79.12,71900.0
2007-12-19 11:35:00,79.1,79.11,78.99,79.1,69000.0,79.1,79.11,78.99,79.1,69000.0
2007-12-19 11:40:00,79.1,79.12,79.06,79.09,69300.0,79.1,79.12,79.06,79.09,69300.0
2007-12-19 11:45:00,79.08,79.1,79.05,79.09,65400.0,79.08,79.1,79.05,79.09,65400.0
2007-12-19 11:50:00,79.08,79.09,79.06,79.08,18500.0,79.08,79.09,79.06,79.08,18500.0
2007-12-19 11:55:00,79.08,79.12,78.99,79.11,143700.0,79.08,79.12,78.99,79.11,143700.0
2007-12-19 12:00:00,79.11,79.21,79.11,79.18,89200.0,79.11,79.21,79.11,79.18,89200.0
2007-12-19 12:05:00,79.16,79.22,79.15,79.17,78600.0,79.16,79.22,79.15,79.17,78600.0
2007-12-19 12:10:00,79.16,79.24,79.16,79.21,125500.0,79.16,79.24,79.16,79.21,125500.0
2007-12-19 12:15:00,79.2,79.21,79.11,79.13,76300.0,79.2,79.21,79.11,79.13,76300.0
2007-12-19 12:20:00,79.14,79.16,79.1,79.12,102400.0,79.14,79.16,79.1,79.12,102400.0
2007-12-19 12:25:00,79.11,79.21,79.11,79.2,25500.0,79.11,79.21,79.11,79.2,25500.0
2007-12-19 12:30:00,79.21,79.24,79.2,79.22,60900.0,79.21,79.24,79.2,79.22,60900.0
2007-12-19 12:35:00,79.23,79.26,79.21,79.22,10000.0,79.23,79.26,79.21,79.22,10000.0
2007-12-19 12:40:00,79.21,79.22,79.13,79.2,17900.0,79.21,79.22,79.13,79.2,17900.0
2007-12-19 12:45:00,79.21,79.22,79.17,79.2,23800.0,79.21,79.22,79.17,79.2,23800.0
2007-12-19 12:50:00,79.19,79.19,79.13,79.13,43700.0,79.19,79.19,79.13,79.13,43700.0
2007-12-19 12:55:00,79.13,79.16,79.13,79.15,4600.0,79.13,79.16,79.13,79.15,4600.0
2007-12-19 13:00:00,79.16,79.17,79.12,79.13,37400.0,79.16,79.17,79.12,79.13,37400.0
2007-12-19 13:05:00,79.14,79.14,79.11,79.13,2800.0,79.14,79.14,79.11,79.13,2800.0
2007-12-19 13:10:00,79.12,79.16,79.09,79.14,11800.0,79.12,79.16,79.09,79.14,11800.0
2007-12-19 13:15:00,79.14,79.16,79.12,79.15,32800.0,79.14,79.16,79.12,79.15,32800.0
2007-12-19 13:20:00,79.16,79.16,79.11,79.15,7200.0,79.16,79.16,79.11,79.15,7200.0
2007-12-19 13:25:00,79.14,79.18,79.12,79.18,8500.0,79.14,79.18,79.12,79.18,8500.0
2007-12-19 13:30:00,79.19,79.2,79.17,79.19,28800.0,79.19,79.2,79.17,79.19,28800.0
2007-12-19 13:35:00,79.19,79.21,79.18,79.19,13200.0,79.19,79.21,79.18,79.19,13200.0
2007-12-19 13:40:00,79.2,79.22,79.2,79.21,15200.0,79.2,79.22,79.2,79.21,15200.0
2007-12-19 13:45:00,79.21,79.21,79.15,79.15,8500.0,79.21,79.21,79.15,79.15,8500.0
2007-12-19 13:50:00,79.15,79.19,79.14,79.18,14700.0,79.15,79.19,79.14,79.18,14700.0
2007-12-19 13:55:00,79.19,79.19,79.07,79.11,72900.0,79.19,79.19,79.07,79.11,72900.0
2007-12-19 14:00:00,79.1,79.16,79.1,79.14,30300.0,79.1,79.16,79.1,79.14,30300.0
2007-12-19 14:05:00,79.13,79.14,79.1,79.1,13800.0,79.13,79.14,79.1,79.1,13800.0
2007-12-19 14:10:00,79.1,79.18,79.08,79.17,38100.0,79.1,79.18,79.08,79.17,38100.0
2007-12-19 14:15:00,79.17,79.21,79.17,79.17,21800.0,79.17,79.21,79.17,79.17,21800.0
2007-12-19 14:20:00,79.18,79.23,79.16,79.22,21500.0,79.18,79.23,79.16,79.22,21500.0
2007-12-19 14:25:00,79.22,79.26,79.22,79.23,41700.0,79.22,79.26,79.22,79.23,41700.0
2007-12-19 14:30:00,79.22,79.28,79.22,79.25,33700.0,79.22,79.28,79.22,79.25,33700.0
2007-12-19 14:35:00,79.26,79.28,79.25,79.26,19900.0,79.26,79.28,79.25,79.26,19900.0
2007-12-19 14:40:00,79.25,79.25,79.21,79.24,16500.0,79.25,79.25,79.21,79.24,16500.0
2007-12-19 14:45:00,79.24,79.27,79.22,79.26,16400.0,79.24,79.27,79.22,79.26,16400.0
2007-12-19 14:50:00,79.26,79.27,79.22,79.24,11300.0,79.26,79.27,79.22,79.24,11300.0
2007-12-19 14:55:00,79.25,79.26,79.21,79.23,14700.0,79.25,79.26,79.21,79.23,14700.0
2007-12-19 15:00:00,79.23,79.25,79.21,79.25,18400.0,79.23,79.25,79.21,79.25,18400.0
2007-12-19 15:05:00,79.24,79.26,79.2,79.2,65500.0,79.24,79.26,79.2,79.2,65500.0
2007-12-19 15:10:00,79.2,79.24,79.18,79.22,161300.0,79.2,79.24,79.18,79.22,161300.0
2007-12-19 15:15:00,79.22,79.25,79.22,79.25,15000.0,79.22,79.25,79.22,79.25,15000.0
2007-12-19 15:20:00,79.25,79.25,79.21,79.24,21100.0,79.25,79.25,79.21,79.24,21100.0
2007-12-19 15:25:00,79.24,79.26,79.22,79.22,17300.0,79.24,79.26,79.22,79.22,17300.0
2007-12-19 15:30:00,79.22,79.3,79.22,79.28,35100.0,79.22,79.3,79.22,79.28,35100.0
2007-12-19 15:35:00,79.26,79.3,79.26,79.29,16800.0,79.26,79.3,79.26,79.29,16800.0
2007-12-19 15:40:00,79.29,79.31,79.29,79.29,25300.0,79.29,79.31,79.29,79.29,25300.0
2007-12-19 15:45:00,79.29,79.35,79.23,79.28,36900.0,79.29,79.35,79.23,79.28,36900.0
2007-12-19 15:50:00,79.28,79.28,79.22,79.23,22400.0,79.28,79.28,79.22,79.23,22400.0
2007-12-19 15:55:00,79.24,79.29,79.22,79.28,27800.0,79.24,79.29,79.22,79.28,27800.0
2007-12-19 16:00:00,79.28,79.29,79.23,79.29,3900.0,79.28,79.29,79.23,79.29,3900.0
2007-12-19 16:05:00,79.29,79.31,79.29,79.31,19800.0,79.29,79.31,79.29,79.31,19800.0
2007-12-19 16:10:00,79.31,79.31,79.31,79.31,0.0,79.31,79.31,79.31,79.31,0.0
2007-12-20 08:20:00,79.0,79.0,79.0,79.0,5000.0,79.0,79.0,79.0,79.0,5000.0
2007-12-20 08:25:00,79.0,79.0,79.0,79.0,0.0,79.0,79.0,79.0,79.0,0.0
2007-12-20 08:30:00,78.95,78.95,78.95,78.95,500.0,78.95,78.95,78.95,78.95,500.0
2007-12-20 08:35:00,78.95,78.95,78.95,78.95,2500.0,78.95,78.95,78.95,78.95,2500.0
2007-12-20 08:40:00,79.1,79.1,79.1,79.1,1000.0,79.1,79.1,79.1,79.1,1000.0
2007-12-20 08:45:00,79.1,79.1,79.1,79.1,0.0,79.1,79.1,79.1,79.1,0.0
2007-12-20 08:50:00,78.98,78.98,78.98,78.98,2500.0,78.98,78.98,78.98,78.98,2500.0
2007-12-20 08:55:00,78.97,79.0,78.97,79.0,1000.0,78.97,79.0,78.97,79.0,1000.0
2007-12-20 09:00:00,79.03,79.03,78.99,79.01,19600.0,79.03,79.03,78.99,79.01,19600.0
2007-12-20 09:05:00,79.04,79.04,79.04,79.04,300.0,79.04,79.04,79.04,79.04,300.0
2007-12-20 09:10:00,79.04,79.04,79.04,79.04,400.0,79.04,79.04,79.04,79.04,400.0
2007-12-20 09:15:00,79.02,79.04,79.02,79.04,4200.0,79.02,79.04,79.02,79.04,4200.0
2007-12-20 09:20:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2007-12-20 09:25:00,78.87,78.91,78.77,78.91,43200.0,78.87,78.91,78.77,78.91,43200.0
2007-12-20 09:30:00,78.91,78.98,78.84,78.9,126200.0,78.91,78.98,78.84,78.9,126200.0
2007-12-20 09:35:00,78.9,78.9,78.77,78.8,49500.0,78.9,78.9,78.77,78.8,49500.0
2007-12-20 09:40:00,78.81,78.9,78.8,78.87,27900.0,78.81,78.9,78.8,78.87,27900.0
2007-12-20 09:45:00,78.87,78.9,78.8,78.81,633500.0,78.87,78.9,78.8,78.81,633500.0
2007-12-20 09:50:00,78.8,78.83,78.77,78.8,205300.0,78.8,78.83,78.77,78.8,205300.0
2007-12-20 09:55:00,78.79,78.81,78.55,78.6,353600.0,78.79,78.81,78.55,78.6,353600.0
2007-12-20 10:00:00,78.6,78.62,78.5,78.55,223400.0,78.6,78.62,78.5,78.55,223400.0
2007-12-20 10:05:00,78.55,78.6,78.55,78.59,37800.0,78.55,78.6,78.55,78.59,37800.0
2007-12-20 10:10:00,78.58,78.58,78.42,78.44,172400.0,78.58,78.58,78.42,78.44,172400.0
2007-12-20 10:15:00,78.45,78.48,78.36,78.48,176000.0,78.45,78.48,78.36,78.48,176000.0
2007-12-20 10:20:00,78.46,78.56,78.42,78.5,65900.0,78.46,78.56,78.42,78.5,65900.0
2007-12-20 10:25:00,78.49,78.49,78.42,78.49,68600.0,78.49,78.49,78.42,78.49,68600.0
2007-12-20 10:30:00,78.47,78.51,78.4,78.49,38200.0,78.47,78.51,78.4,78.49,38200.0
2007-12-20 10:35:00,78.49,78.6,78.46,78.55,155200.0,78.49,78.6,78.46,78.55,155200.0
2007-12-20 10:40:00,78.56,78.61,78.56,78.59,29100.0,78.56,78.61,78.56,78.59,29100.0
2007-12-20 10:45:00,78.59,78.6,78.54,78.59,20200.0,78.59,78.6,78.54,78.59,20200.0
2007-12-20 10:50:00,78.6,78.67,78.58,78.62,100800.0,78.6,78.67,78.58,78.62,100800.0
2007-12-20 10:55:00,78.61,78.65,78.57,78.63,60100.0,78.61,78.65,78.57,78.63,60100.0
2007-12-20 11:00:00,78.64,78.7,78.63,78.63,33900.0,78.64,78.7,78.63,78.63,33900.0
2007-12-20 11:05:00,78.62,78.63,78.6,78.61,48200.0,78.62,78.63,78.6,78.61,48200.0
2007-12-20 11:10:00,78.6,78.69,78.59,78.66,45800.0,78.6,78.69,78.59,78.66,45800.0
2007-12-20 11:15:00,78.68,78.68,78.61,78.63,26500.0,78.68,78.68,78.61,78.63,26500.0
2007-12-20 11:20:00,78.63,78.68,78.6,78.6,37900.0,78.63,78.68,78.6,78.6,37900.0
2007-12-20 11:25:00,78.62,78.63,78.59,78.59,15600.0,78.62,78.63,78.59,78.59,15600.0
2007-12-20 11:30:00,78.59,78.59,78.54,78.54,42300.0,78.59,78.59,78.54,78.54,42300.0
2007-12-20 11:35:00,78.54,78.57,78.52,78.56,31700.0,78.54,78.57,78.52,78.56,31700.0
2007-12-20 11:40:00,78.55,78.56,78.38,78.49,547500.0,78.55,78.56,78.38,78.49,547500.0
2007-12-20 11:45:00,78.5,78.52,78.46,78.48,75200.0,78.5,78.52,78.46,78.48,75200.0
2007-12-20 11:50:00,78.48,78.52,78.46,78.52,91800.0,78.48,78.52,78.46,78.52,91800.0
2007-12-20 11:55:00,78.52,78.57,78.5,78.53,116500.0,78.52,78.57,78.5,78.53,116500.0
2007-12-20 12:00:00,78.56,78.64,78.52,78.6,225800.0,78.56,78.64,78.52,78.6,225800.0
2007-12-20 12:05:00,78.6,78.61,78.59,78.59,60700.0,78.6,78.61,78.59,78.59,60700.0
2007-12-20 12:10:00,78.59,78.63,78.59,78.6,35600.0,78.59,78.63,78.59,78.6,35600.0
2007-12-20 12:15:00,78.61,78.8,78.61,78.78,103500.0,78.61,78.8,78.61,78.78,103500.0
2007-12-20 12:20:00,78.78,78.81,78.66,78.7,107700.0,78.78,78.81,78.66,78.7,107700.0
2007-12-20 12:25:00,78.7,78.8,78.7,78.74,56500.0,78.7,78.8,78.7,78.74,56500.0
2007-12-20 12:30:00,78.74,79.08,78.73,79.02,202800.0,78.74,79.08,78.73,79.02,202800.0
2007-12-20 12:35:00,79.01,79.02,78.78,78.83,176400.0,79.01,79.02,78.78,78.83,176400.0
2007-12-20 12:40:00,78.84,79.04,78.84,78.98,123800.0,78.84,79.04,78.84,78.98,123800.0
2007-12-20 12:45:00,78.99,79.11,78.88,78.95,40000.0,78.99,79.11,78.88,78.95,40000.0
2007-12-20 12:50:00,78.96,79.01,78.91,78.93,36700.0,78.96,79.01,78.91,78.93,36700.0
2007-12-20 12:55:00,78.93,78.96,78.91,78.94,23300.0,78.93,78.96,78.91,78.94,23300.0
2007-12-20 13:00:00,78.95,79.01,78.95,78.97,37200.0,78.95,79.01,78.95,78.97,37200.0
2007-12-20 13:05:00,78.96,78.96,78.88,78.9,63000.0,78.96,78.96,78.88,78.9,63000.0
2007-12-20 13:10:00,78.91,78.93,78.9,78.92,26700.0,78.91,78.93,78.9,78.92,26700.0
2007-12-20 13:15:00,78.92,78.92,78.82,78.88,23200.0,78.92,78.92,78.82,78.88,23200.0
2007-12-20 13:20:00,78.89,78.91,78.86,78.86,29500.0,78.89,78.91,78.86,78.86,29500.0
2007-12-20 13:25:00,78.86,78.97,78.86,78.93,35900.0,78.86,78.97,78.86,78.93,35900.0
2007-12-20 13:30:00,78.92,78.93,78.84,78.87,42600.0,78.92,78.93,78.84,78.87,42600.0
2007-12-20 13:35:00,78.86,78.9,78.84,78.85,21600.0,78.86,78.9,78.84,78.85,21600.0
2007-12-20 13:40:00,78.86,78.86,78.84,78.84,12000.0,78.86,78.86,78.84,78.84,12000.0
2007-12-20 13:45:00,78.84,78.88,78.84,78.88,42200.0,78.84,78.88,78.84,78.88,42200.0
2007-12-20 13:50:00,78.88,78.88,78.83,78.83,19000.0,78.88,78.88,78.83,78.83,19000.0
2007-12-20 13:55:00,78.82,78.84,78.79,78.81,29700.0,78.82,78.84,78.79,78.81,29700.0
2007-12-20 14:00:00,78.8,78.8,78.78,78.8,34400.0,78.8,78.8,78.78,78.8,34400.0
2007-12-20 14:05:00,78.8,78.82,78.79,78.81,23300.0,78.8,78.82,78.79,78.81,23300.0
2007-12-20 14:10:00,78.81,78.83,78.79,78.83,32400.0,78.81,78.83,78.79,78.83,32400.0
2007-12-20 14:15:00,78.83,78.83,78.8,78.8,14200.0,78.83,78.83,78.8,78.8,14200.0
2007-12-20 14:20:00,78.81,78.84,78.81,78.84,30500.0,78.81,78.84,78.81,78.84,30500.0
2007-12-20 14:25:00,78.84,78.86,78.82,78.84,28300.0,78.84,78.86,78.82,78.84,28300.0
2007-12-20 14:30:00,78.84,78.84,78.82,78.83,11300.0,78.84,78.84,78.82,78.83,11300.0
2007-12-20 14:35:00,78.83,78.83,78.82,78.83,9300.0,78.83,78.83,78.82,78.83,9300.0
2007-12-20 14:40:00,78.83,78.86,78.81,78.83,53700.0,78.83,78.86,78.81,78.83,53700.0
2007-12-20 14:45:00,78.83,78.85,78.8,78.82,42600.0,78.83,78.85,78.8,78.82,42600.0
2007-12-20 14:50:00,78.81,78.82,78.76,78.76,46600.0,78.81,78.82,78.76,78.76,46600.0
2007-12-20 14:55:00,78.76,78.77,78.75,78.75,46300.0,78.76,78.77,78.75,78.75,46300.0
2007-12-20 15:00:00,78.75,78.75,78.7,78.7,59800.0,78.75,78.75,78.7,78.7,59800.0
2007-12-20 15:05:00,78.7,78.71,78.69,78.69,29000.0,78.7,78.71,78.69,78.69,29000.0
2007-12-20 15:10:00,78.7,78.75,78.69,78.74,46800.0,78.7,78.75,78.69,78.74,46800.0
2007-12-20 15:15:00,78.73,78.75,78.73,78.75,32600.0,78.73,78.75,78.73,78.75,32600.0
2007-12-20 15:20:00,78.74,78.74,78.7,78.72,27800.0,78.74,78.74,78.7,78.72,27800.0
2007-12-20 15:25:00,78.71,78.71,78.69,78.71,72000.0,78.71,78.71,78.69,78.71,72000.0
2007-12-20 15:30:00,78.71,78.72,78.7,78.71,33100.0,78.71,78.72,78.7,78.71,33100.0
2007-12-20 15:35:00,78.7,78.7,78.66,78.66,33500.0,78.7,78.7,78.66,78.66,33500.0
2007-12-20 15:40:00,78.66,78.69,78.66,78.67,36900.0,78.66,78.69,78.66,78.67,36900.0
2007-12-20 15:45:00,78.68,78.68,78.66,78.67,35600.0,78.68,78.68,78.66,78.67,35600.0
2007-12-20 15:50:00,78.66,78.67,78.59,78.62,60600.0,78.66,78.67,78.59,78.62,60600.0
2007-12-20 15:55:00,78.6,78.66,78.4,78.66,144300.0,78.6,78.66,78.4,78.66,144300.0
2007-12-20 16:00:00,78.66,78.66,78.58,78.65,7300.0,78.66,78.66,78.58,78.65,7300.0
2007-12-20 16:05:00,78.65,78.7,78.65,78.7,11500.0,78.65,78.7,78.65,78.7,11500.0
2007-12-20 16:10:00,78.7,78.7,78.7,78.7,1000.0,78.7,78.7,78.7,78.7,1000.0
2007-12-21 08:20:00,79.45,79.47,79.43,79.47,3300.0,79.45,79.47,79.43,79.47,3300.0
2007-12-21 08:25:00,79.46,79.5,79.46,79.49,6300.0,79.46,79.5,79.46,79.49,6300.0
2007-12-21 08:30:00,79.49,79.52,79.49,79.52,9400.0,79.49,79.52,79.49,79.52,9400.0
2007-12-21 08:35:00,79.54,79.57,79.54,79.57,4200.0,79.54,79.57,79.54,79.57,4200.0
2007-12-21 08:40:00,79.58,79.71,79.58,79.67,31400.0,79.58,79.71,79.58,79.67,31400.0
2007-12-21 08:45:00,79.69,79.95,79.67,79.9,21800.0,79.69,79.95,79.67,79.9,21800.0
2007-12-21 08:50:00,79.94,80.1,79.94,80.1,15700.0,79.94,80.1,79.94,80.1,15700.0
2007-12-21 08:55:00,80.05,80.05,79.99,79.99,16300.0,80.05,80.05,79.99,79.99,16300.0
2007-12-21 09:00:00,80.01,80.06,79.97,79.97,20400.0,80.01,80.06,79.97,79.97,20400.0
2007-12-21 09:05:00,79.97,79.99,79.9,79.99,24300.0,79.97,79.99,79.9,79.99,24300.0
2007-12-21 09:10:00,80.0,80.04,79.94,80.03,17600.0,80.0,80.04,79.94,80.03,17600.0
2007-12-21 09:15:00,80.0,80.01,79.95,80.0,5500.0,80.0,80.01,79.95,80.0,5500.0
2007-12-21 09:20:00,80.01,80.26,80.01,80.2,21100.0,80.01,80.26,80.01,80.2,21100.0
2007-12-21 09:25:00,80.19,80.25,80.19,80.25,3000.0,80.19,80.25,80.19,80.25,3000.0
2007-12-21 09:30:00,80.19,80.24,80.15,80.21,252800.0,80.19,80.24,80.15,80.21,252800.0
2007-12-21 09:35:00,80.23,80.29,80.19,80.2,155400.0,80.23,80.29,80.19,80.2,155400.0
2007-12-21 09:40:00,80.2,80.22,80.16,80.19,106500.0,80.2,80.22,80.16,80.19,106500.0
2007-12-21 09:45:00,80.2,80.23,80.12,80.16,106600.0,80.2,80.23,80.12,80.16,106600.0
2007-12-21 09:50:00,80.16,80.17,80.1,80.15,103200.0,80.16,80.17,80.1,80.15,103200.0
2007-12-21 09:55:00,80.14,80.15,80.09,80.1,130200.0,80.14,80.15,80.09,80.1,130200.0
2007-12-21 10:00:00,80.1,80.17,80.09,80.15,176800.0,80.1,80.17,80.09,80.15,176800.0
2007-12-21 10:05:00,80.15,80.18,80.01,80.17,235800.0,80.15,80.18,80.01,80.17,235800.0
2007-12-21 10:10:00,80.19,80.2,80.14,80.16,136200.0,80.19,80.2,80.14,80.16,136200.0
2007-12-21 10:15:00,80.16,80.19,80.15,80.16,50500.0,80.16,80.19,80.15,80.16,50500.0
2007-12-21 10:20:00,80.15,80.16,80.11,80.13,113900.0,80.15,80.16,80.11,80.13,113900.0
2007-12-21 10:25:00,80.11,80.15,80.09,80.1,104900.0,80.11,80.15,80.09,80.1,104900.0
2007-12-21 10:30:00,80.1,80.1,80.05,80.05,19600.0,80.1,80.1,80.05,80.05,19600.0
2007-12-21 10:35:00,80.05,80.09,80.02,80.05,29700.0,80.05,80.09,80.02,80.05,29700.0
2007-12-21 10:40:00,80.06,80.1,80.04,80.08,33000.0,80.06,80.1,80.04,80.08,33000.0
2007-12-21 10:45:00,80.09,80.09,79.99,79.99,50500.0,80.09,80.09,79.99,79.99,50500.0
2007-12-21 10:50:00,80.0,80.02,79.97,79.99,24000.0,80.0,80.02,79.97,79.99,24000.0
2007-12-21 10:55:00,79.99,80.05,79.96,79.98,28900.0,79.99,80.05,79.96,79.98,28900.0
2007-12-21 11:00:00,79.98,80.07,79.98,80.02,59300.0,79.98,80.07,79.98,80.02,59300.0
2007-12-21 11:05:00,80.03,80.06,79.98,80.02,25600.0,80.03,80.06,79.98,80.02,25600.0
2007-12-21 11:10:00,80.02,80.15,80.01,80.15,93000.0,80.02,80.15,80.01,80.15,93000.0
2007-12-21 11:15:00,80.14,80.14,80.09,80.12,121300.0,80.14,80.14,80.09,80.12,121300.0
2007-12-21 11:20:00,80.13,80.16,80.08,80.15,170400.0,80.13,80.16,80.08,80.15,170400.0
2007-12-21 11:25:00,80.15,80.18,80.14,80.15,50000.0,80.15,80.18,80.14,80.15,50000.0
2007-12-21 11:30:00,80.14,80.15,80.08,80.15,143800.0,80.14,80.15,80.08,80.15,143800.0
2007-12-21 11:35:00,80.15,80.17,80.05,80.15,66800.0,80.15,80.17,80.05,80.15,66800.0
2007-12-21 11:40:00,80.14,80.15,80.09,80.11,30100.0,80.14,80.15,80.09,80.11,30100.0
2007-12-21 11:45:00,80.12,80.12,79.98,80.03,63200.0,80.12,80.12,79.98,80.03,63200.0
2007-12-21 11:50:00,80.03,80.05,79.94,79.96,57300.0,80.03,80.05,79.94,79.96,57300.0
2007-12-21 11:55:00,79.96,80.01,79.92,80.0,49800.0,79.96,80.01,79.92,80.0,49800.0
2007-12-21 12:00:00,80.0,80.07,79.97,79.97,52600.0,80.0,80.07,79.97,79.97,52600.0
2007-12-21 12:05:00,79.98,80.05,79.96,80.02,16500.0,79.98,80.05,79.96,80.02,16500.0
2007-12-21 12:10:00,80.02,80.09,80.0,80.09,14500.0,80.02,80.09,80.0,80.09,14500.0
2007-12-21 12:15:00,80.1,80.13,80.09,80.13,14100.0,80.1,80.13,80.09,80.13,14100.0
2007-12-21 12:20:00,80.13,80.13,80.06,80.08,23800.0,80.13,80.13,80.06,80.08,23800.0
2007-12-21 12:25:00,80.07,80.14,80.06,80.14,18700.0,80.07,80.14,80.06,80.14,18700.0
2007-12-21 12:30:00,80.13,80.13,80.09,80.12,14800.0,80.13,80.13,80.09,80.12,14800.0
2007-12-21 12:35:00,80.12,80.15,80.11,80.15,17100.0,80.12,80.15,80.11,80.15,17100.0
2007-12-21 12:40:00,80.15,80.25,80.09,80.24,48700.0,80.15,80.25,80.09,80.24,48700.0
2007-12-21 12:45:00,80.24,80.27,80.23,80.26,36200.0,80.24,80.27,80.23,80.26,36200.0
2007-12-21 12:50:00,80.26,80.27,80.14,80.15,35800.0,80.26,80.27,80.14,80.15,35800.0
2007-12-21 12:55:00,80.14,80.15,80.04,80.05,18000.0,80.14,80.15,80.04,80.05,18000.0
2007-12-21 13:00:00,80.05,80.21,80.05,80.2,33300.0,80.05,80.21,80.05,80.2,33300.0
2007-12-21 13:05:00,80.2,80.32,80.16,80.18,54500.0,80.2,80.32,80.16,80.18,54500.0
2007-12-21 13:10:00,80.2,80.21,80.16,80.18,32000.0,80.2,80.21,80.16,80.18,32000.0
2007-12-21 13:15:00,80.18,80.18,80.08,80.14,36500.0,80.18,80.18,80.08,80.14,36500.0
2007-12-21 13:20:00,80.14,80.23,80.13,80.17,38500.0,80.14,80.23,80.13,80.17,38500.0
2007-12-21 13:25:00,80.17,80.21,80.13,80.2,19400.0,80.17,80.21,80.13,80.2,19400.0
2007-12-21 13:30:00,80.2,80.22,80.18,80.2,19200.0,80.2,80.22,80.18,80.2,19200.0
2007-12-21 13:35:00,80.2,80.21,80.16,80.16,21800.0,80.2,80.21,80.16,80.16,21800.0
2007-12-21 13:40:00,80.17,80.18,80.17,80.17,5700.0,80.17,80.18,80.17,80.17,5700.0
2007-12-21 13:45:00,80.17,80.18,80.17,80.17,7200.0,80.17,80.18,80.17,80.17,7200.0
2007-12-21 13:50:00,80.17,80.18,80.16,80.17,4700.0,80.17,80.18,80.16,80.17,4700.0
2007-12-21 13:55:00,80.16,80.21,80.16,80.19,38100.0,80.16,80.21,80.16,80.19,38100.0
2007-12-21 14:00:00,80.19,80.21,80.18,80.19,27300.0,80.19,80.21,80.18,80.19,27300.0
2007-12-21 14:05:00,80.19,80.21,80.17,80.18,21900.0,80.19,80.21,80.17,80.18,21900.0
2007-12-21 14:10:00,80.17,80.19,80.17,80.18,37800.0,80.17,80.19,80.17,80.18,37800.0
2007-12-21 14:15:00,80.17,80.19,80.15,80.16,24700.0,80.17,80.19,80.15,80.16,24700.0
2007-12-21 14:20:00,80.17,80.18,80.15,80.17,30600.0,80.17,80.18,80.15,80.17,30600.0
2007-12-21 14:25:00,80.15,80.17,80.15,80.16,27700.0,80.15,80.17,80.15,80.16,27700.0
2007-12-21 14:30:00,80.17,80.17,80.15,80.16,12300.0,80.17,80.17,80.15,80.16,12300.0
2007-12-21 14:35:00,80.15,80.16,80.15,80.15,9600.0,80.15,80.16,80.15,80.15,9600.0
2007-12-21 14:40:00,80.16,80.16,80.13,80.15,10100.0,80.16,80.16,80.13,80.15,10100.0
2007-12-21 14:45:00,80.14,80.15,80.1,80.1,12100.0,80.14,80.15,80.1,80.1,12100.0
2007-12-21 14:50:00,80.11,80.14,80.09,80.09,46200.0,80.11,80.14,80.09,80.09,46200.0
2007-12-21 14:55:00,80.09,80.1,80.08,80.1,6900.0,80.09,80.1,80.08,80.1,6900.0
2007-12-21 15:00:00,80.08,80.1,80.08,80.1,18100.0,80.08,80.1,80.08,80.1,18100.0
2007-12-21 15:05:00,80.1,80.1,80.09,80.1,8600.0,80.1,80.1,80.09,80.1,8600.0
2007-12-21 15:10:00,80.1,80.1,80.09,80.09,4400.0,80.1,80.1,80.09,80.09,4400.0
2007-12-21 15:15:00,80.09,80.11,80.09,80.1,12500.0,80.09,80.11,80.09,80.1,12500.0
2007-12-21 15:20:00,80.11,80.12,80.09,80.1,17500.0,80.11,80.12,80.09,80.1,17500.0
2007-12-21 15:25:00,80.1,80.1,80.09,80.1,8500.0,80.1,80.1,80.09,80.1,8500.0
2007-12-21 15:30:00,80.09,80.1,80.05,80.06,22900.0,80.09,80.1,80.05,80.06,22900.0
2007-12-21 15:35:00,80.06,80.07,80.04,80.04,31700.0,80.06,80.07,80.04,80.04,31700.0
2007-12-21 15:40:00,80.03,80.06,79.99,80.0,130600.0,80.03,80.06,79.99,80.0,130600.0
2007-12-21 15:45:00,79.99,80.02,79.99,80.0,122600.0,79.99,80.02,79.99,80.0,122600.0
2007-12-21 15:50:00,80.0,80.02,79.97,79.99,46400.0,80.0,80.02,79.97,79.99,46400.0
2007-12-21 15:55:00,80.0,80.17,79.97,80.09,165100.0,80.0,80.17,79.97,80.09,165100.0
2007-12-21 16:00:00,80.1,80.1,79.98,79.99,39500.0,80.1,80.1,79.98,79.99,39500.0
2007-12-21 16:05:00,80.05,80.1,80.03,80.1,12600.0,80.05,80.1,80.03,80.1,12600.0
2007-12-21 16:10:00,80.1,80.14,80.1,80.14,3700.0,80.1,80.14,80.1,80.14,3700.0
2007-12-24 09:30:00,80.21,80.26,80.2,80.26,146500.0,80.21,80.26,80.2,80.26,146500.0
2007-12-24 09:35:00,80.24,80.39,80.24,80.37,193900.0,80.24,80.39,80.24,80.37,193900.0
2007-12-24 09:40:00,80.36,80.39,80.26,80.26,184000.0,80.36,80.39,80.26,80.26,184000.0
2007-12-24 09:45:00,80.26,80.37,80.26,80.35,127400.0,80.26,80.37,80.26,80.35,127400.0
2007-12-24 09:50:00,80.35,80.35,80.28,80.29,104500.0,80.35,80.35,80.28,80.29,104500.0
2007-12-24 09:55:00,80.28,80.54,80.28,80.51,352900.0,80.28,80.54,80.28,80.51,352900.0
2007-12-24 10:00:00,80.51,80.54,80.48,80.49,149400.0,80.51,80.54,80.48,80.49,149400.0
2007-12-24 10:05:00,80.49,80.52,80.47,80.51,93000.0,80.49,80.52,80.47,80.51,93000.0
2007-12-24 10:10:00,80.52,80.63,80.49,80.53,305200.0,80.52,80.63,80.49,80.53,305200.0
2007-12-24 10:15:00,80.51,80.54,80.45,80.54,58400.0,80.51,80.54,80.45,80.54,58400.0
2007-12-24 10:20:00,80.54,80.55,80.45,80.52,44400.0,80.54,80.55,80.45,80.52,44400.0
2007-12-24 10:25:00,80.51,80.51,80.46,80.48,33200.0,80.51,80.51,80.46,80.48,33200.0
2007-12-24 10:30:00,80.48,80.48,80.39,80.4,47300.0,80.48,80.48,80.39,80.4,47300.0
2007-12-24 10:35:00,80.4,80.43,80.36,80.36,33500.0,80.4,80.43,80.36,80.36,33500.0
2007-12-24 10:40:00,80.34,80.35,80.29,80.31,60900.0,80.34,80.35,80.29,80.31,60900.0
2007-12-24 10:45:00,80.32,80.35,80.31,80.31,32800.0,80.32,80.35,80.31,80.31,32800.0
2007-12-24 10:50:00,80.32,80.32,80.25,80.25,37400.0,80.32,80.32,80.25,80.25,37400.0
2007-12-24 10:55:00,80.25,80.28,80.17,80.27,35000.0,80.25,80.28,80.17,80.27,35000.0
2007-12-24 11:00:00,80.27,80.36,80.25,80.36,31400.0,80.27,80.36,80.25,80.36,31400.0
2007-12-24 11:05:00,80.36,80.38,80.33,80.34,15800.0,80.36,80.38,80.33,80.34,15800.0
2007-12-24 11:10:00,80.34,80.36,80.3,80.31,24400.0,80.34,80.36,80.3,80.31,24400.0
2007-12-24 11:15:00,80.3,80.39,80.3,80.38,39800.0,80.3,80.39,80.3,80.38,39800.0
2007-12-24 11:20:00,80.37,80.39,80.34,80.38,14900.0,80.37,80.39,80.34,80.38,14900.0
2007-12-24 11:25:00,80.38,80.38,80.31,80.33,27400.0,80.38,80.38,80.31,80.33,27400.0
2007-12-24 11:30:00,80.33,80.39,80.32,80.35,33100.0,80.33,80.39,80.32,80.35,33100.0
2007-12-24 11:35:00,80.34,80.35,80.27,80.29,23800.0,80.34,80.35,80.27,80.29,23800.0
2007-12-24 11:40:00,80.28,80.31,80.28,80.3,25200.0,80.28,80.31,80.28,80.3,25200.0
2007-12-24 11:45:00,80.31,80.31,80.24,80.28,33900.0,80.31,80.31,80.24,80.28,33900.0
2007-12-24 11:50:00,80.29,80.29,80.25,80.27,26000.0,80.29,80.29,80.25,80.27,26000.0
2007-12-24 11:55:00,80.28,80.29,80.25,80.29,20200.0,80.28,80.29,80.25,80.29,20200.0
2007-12-24 12:00:00,80.29,80.32,80.28,80.3,47300.0,80.29,80.32,80.28,80.3,47300.0
2007-12-24 12:05:00,80.32,80.36,80.3,80.35,29000.0,80.32,80.36,80.3,80.35,29000.0
2007-12-24 12:10:00,80.34,80.35,80.31,80.32,29400.0,80.34,80.35,80.31,80.32,29400.0
2007-12-24 12:15:00,80.31,80.33,80.3,80.32,24700.0,80.31,80.33,80.3,80.32,24700.0
2007-12-24 12:20:00,80.32,80.4,80.31,80.38,25800.0,80.32,80.4,80.31,80.38,25800.0
2007-12-24 12:25:00,80.39,80.39,80.3,80.3,20500.0,80.39,80.39,80.3,80.3,20500.0
2007-12-24 12:30:00,80.3,80.3,80.24,80.26,45000.0,80.3,80.3,80.24,80.26,45000.0
2007-12-24 12:35:00,80.26,80.31,80.26,80.28,24000.0,80.26,80.31,80.26,80.28,24000.0
2007-12-24 12:40:00,80.27,80.32,80.25,80.31,60500.0,80.27,80.32,80.25,80.31,60500.0
2007-12-24 12:45:00,80.3,80.35,80.3,80.31,18600.0,80.3,80.35,80.3,80.31,18600.0
2007-12-24 12:50:00,80.31,80.34,80.29,80.32,27600.0,80.31,80.34,80.29,80.32,27600.0
2007-12-24 12:55:00,80.32,80.36,80.3,80.35,39600.0,80.32,80.36,80.3,80.35,39600.0
2007-12-24 13:00:00,80.35,80.36,80.3,80.3,4000.0,80.35,80.36,80.3,80.3,4000.0
2007-12-24 13:05:00,80.24,80.24,80.14,80.18,4300.0,80.24,80.24,80.14,80.18,4300.0
2007-12-24 13:10:00,80.24,80.24,80.24,80.24,4300.0,80.24,80.24,80.24,80.24,4300.0
2007-12-24 13:15:00,80.24,80.24,80.24,80.24,2000.0,80.24,80.24,80.24,80.24,2000.0
2007-12-24 13:20:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:25:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:30:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:35:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:40:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:45:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:50:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 13:55:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:00:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:05:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:10:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:15:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:20:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:25:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:30:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:35:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:40:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:45:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:50:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2007-12-24 14:55:00,80.17,80.17,80.16,80.16,300.0,80.17,80.17,80.16,80.16,300.0
2007-12-24 15:00:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:05:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:10:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:15:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:20:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:25:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:30:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:35:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:40:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:45:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:50:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-24 15:55:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2007-12-26 08:20:00,80.5,80.51,80.5,80.5,500.0,80.5,80.51,80.5,80.5,500.0
2007-12-26 08:25:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2007-12-26 08:30:00,80.68,80.68,80.67,80.67,8500.0,80.68,80.68,80.67,80.67,8500.0
2007-12-26 08:35:00,80.65,80.65,80.65,80.65,100.0,80.65,80.65,80.65,80.65,100.0
2007-12-26 08:40:00,80.68,80.69,80.65,80.69,11700.0,80.68,80.69,80.65,80.69,11700.0
2007-12-26 08:45:00,80.72,80.75,80.72,80.72,6100.0,80.72,80.75,80.72,80.72,6100.0
2007-12-26 08:50:00,80.74,80.78,80.74,80.77,3100.0,80.74,80.78,80.74,80.77,3100.0
2007-12-26 08:55:00,80.77,80.82,80.77,80.82,1200.0,80.77,80.82,80.77,80.82,1200.0
2007-12-26 09:00:00,80.82,81.06,80.81,81.0,19300.0,80.82,81.06,80.81,81.0,19300.0
2007-12-26 09:05:00,81.0,81.1,81.0,81.08,27300.0,81.0,81.1,81.0,81.08,27300.0
2007-12-26 09:10:00,81.04,81.07,81.01,81.07,5900.0,81.04,81.07,81.01,81.07,5900.0
2007-12-26 09:15:00,81.12,81.19,81.12,81.14,20500.0,81.12,81.19,81.12,81.14,20500.0
2007-12-26 09:20:00,81.15,81.16,81.15,81.16,3200.0,81.15,81.16,81.15,81.16,3200.0
2007-12-26 09:25:00,81.09,81.09,81.09,81.09,2000.0,81.09,81.09,81.09,81.09,2000.0
2007-12-26 09:30:00,81.09,81.14,81.01,81.12,344500.0,81.09,81.14,81.01,81.12,344500.0
2007-12-26 09:35:00,81.13,81.15,81.05,81.07,221300.0,81.13,81.15,81.05,81.07,221300.0
2007-12-26 09:40:00,81.06,81.13,81.03,81.09,99400.0,81.06,81.13,81.03,81.09,99400.0
2007-12-26 09:45:00,81.1,81.19,81.1,81.19,230400.0,81.1,81.19,81.1,81.19,230400.0
2007-12-26 09:50:00,81.18,81.22,81.15,81.15,811400.0,81.18,81.22,81.15,81.15,811400.0
2007-12-26 09:55:00,81.14,81.18,81.03,81.05,87700.0,81.14,81.18,81.03,81.05,87700.0
2007-12-26 10:00:00,81.04,81.1,81.0,81.05,76500.0,81.04,81.1,81.0,81.05,76500.0
2007-12-26 10:05:00,81.06,81.15,81.05,81.13,83300.0,81.06,81.15,81.05,81.13,83300.0
2007-12-26 10:10:00,81.13,81.13,81.05,81.11,52300.0,81.13,81.13,81.05,81.11,52300.0
2007-12-26 10:15:00,81.1,81.11,81.09,81.11,27100.0,81.1,81.11,81.09,81.11,27100.0
2007-12-26 10:20:00,81.11,81.14,81.1,81.13,56900.0,81.11,81.14,81.1,81.13,56900.0
2007-12-26 10:25:00,81.14,81.17,81.14,81.17,57500.0,81.14,81.17,81.14,81.17,57500.0
2007-12-26 10:30:00,81.17,81.19,81.16,81.19,39300.0,81.17,81.19,81.16,81.19,39300.0
2007-12-26 10:35:00,81.19,81.29,81.19,81.25,92100.0,81.19,81.29,81.19,81.25,92100.0
2007-12-26 10:40:00,81.25,81.29,81.21,81.26,84500.0,81.25,81.29,81.21,81.26,84500.0
2007-12-26 10:45:00,81.26,81.31,81.24,81.31,78900.0,81.26,81.31,81.24,81.31,78900.0
2007-12-26 10:50:00,81.32,81.39,81.31,81.38,108200.0,81.32,81.39,81.31,81.38,108200.0
2007-12-26 10:55:00,81.39,81.5,81.37,81.47,262100.0,81.39,81.5,81.37,81.47,262100.0
2007-12-26 11:00:00,81.46,81.51,81.45,81.48,55800.0,81.46,81.51,81.45,81.48,55800.0
2007-12-26 11:05:00,81.48,81.48,81.44,81.44,49500.0,81.48,81.48,81.44,81.44,49500.0
2007-12-26 11:10:00,81.44,81.46,81.42,81.43,27600.0,81.44,81.46,81.42,81.43,27600.0
2007-12-26 11:15:00,81.43,81.44,81.38,81.39,54900.0,81.43,81.44,81.38,81.39,54900.0
2007-12-26 11:20:00,81.38,81.42,81.38,81.41,12500.0,81.38,81.42,81.38,81.41,12500.0
2007-12-26 11:25:00,81.4,81.4,81.37,81.38,21600.0,81.4,81.4,81.37,81.38,21600.0
2007-12-26 11:30:00,81.38,81.38,81.35,81.36,78100.0,81.38,81.38,81.35,81.36,78100.0
2007-12-26 11:35:00,81.36,81.4,81.36,81.38,87800.0,81.36,81.4,81.36,81.38,87800.0
2007-12-26 11:40:00,81.37,81.4,81.37,81.39,8700.0,81.37,81.4,81.37,81.39,8700.0
2007-12-26 11:45:00,81.39,81.43,81.39,81.42,11500.0,81.39,81.43,81.39,81.42,11500.0
2007-12-26 11:50:00,81.42,81.44,81.38,81.41,34400.0,81.42,81.44,81.38,81.41,34400.0
2007-12-26 11:55:00,81.42,81.52,81.42,81.51,27300.0,81.42,81.52,81.42,81.51,27300.0
2007-12-26 12:00:00,81.5,81.6,81.47,81.59,158500.0,81.5,81.6,81.47,81.59,158500.0
2007-12-26 12:05:00,81.59,81.6,81.44,81.48,91500.0,81.59,81.6,81.44,81.48,91500.0
2007-12-26 12:10:00,81.47,81.52,81.46,81.51,53800.0,81.47,81.52,81.46,81.51,53800.0
2007-12-26 12:15:00,81.51,81.52,81.48,81.5,67200.0,81.51,81.52,81.48,81.5,67200.0
2007-12-26 12:20:00,81.5,81.53,81.49,81.5,37000.0,81.5,81.53,81.49,81.5,37000.0
2007-12-26 12:25:00,81.51,81.51,81.49,81.5,25300.0,81.51,81.51,81.49,81.5,25300.0
2007-12-26 12:30:00,81.51,81.56,81.5,81.54,29400.0,81.51,81.56,81.5,81.54,29400.0
2007-12-26 12:35:00,81.54,81.56,81.47,81.49,54800.0,81.54,81.56,81.47,81.49,54800.0
2007-12-26 12:40:00,81.48,81.48,81.42,81.46,16800.0,81.48,81.48,81.42,81.46,16800.0
2007-12-26 12:45:00,81.46,81.48,81.45,81.46,4400.0,81.46,81.48,81.45,81.46,4400.0
2007-12-26 12:50:00,81.46,81.49,81.46,81.49,30300.0,81.46,81.49,81.46,81.49,30300.0
2007-12-26 12:55:00,81.5,81.55,81.5,81.55,16700.0,81.5,81.55,81.5,81.55,16700.0
2007-12-26 13:00:00,81.55,81.56,81.53,81.55,52300.0,81.55,81.56,81.53,81.55,52300.0
2007-12-26 13:05:00,81.55,81.57,81.53,81.53,22200.0,81.55,81.57,81.53,81.53,22200.0
2007-12-26 13:10:00,81.53,81.54,81.47,81.49,22600.0,81.53,81.54,81.47,81.49,22600.0
2007-12-26 13:15:00,81.51,81.53,81.48,81.5,60100.0,81.51,81.53,81.48,81.5,60100.0
2007-12-26 13:20:00,81.5,81.55,81.5,81.55,33800.0,81.5,81.55,81.5,81.55,33800.0
2007-12-26 13:25:00,81.54,81.62,81.53,81.6,29300.0,81.54,81.62,81.53,81.6,29300.0
2007-12-26 13:30:00,81.61,81.63,81.6,81.62,22000.0,81.61,81.63,81.6,81.62,22000.0
2007-12-26 13:35:00,81.62,81.65,81.61,81.62,69700.0,81.62,81.65,81.61,81.62,69700.0
2007-12-26 13:40:00,81.61,81.62,81.55,81.55,17200.0,81.61,81.62,81.55,81.55,17200.0
2007-12-26 13:45:00,81.56,81.6,81.55,81.59,18200.0,81.56,81.6,81.55,81.59,18200.0
2007-12-26 13:50:00,81.59,81.59,81.55,81.56,12800.0,81.59,81.59,81.55,81.56,12800.0
2007-12-26 13:55:00,81.57,81.57,81.55,81.56,10000.0,81.57,81.57,81.55,81.56,10000.0
2007-12-26 14:00:00,81.57,81.58,81.56,81.56,38600.0,81.57,81.58,81.56,81.56,38600.0
2007-12-26 14:05:00,81.57,81.58,81.53,81.53,58200.0,81.57,81.58,81.53,81.53,58200.0
2007-12-26 14:10:00,81.54,81.54,81.44,81.45,110400.0,81.54,81.54,81.44,81.45,110400.0
2007-12-26 14:15:00,81.45,81.49,81.44,81.47,70900.0,81.45,81.49,81.44,81.47,70900.0
2007-12-26 14:20:00,81.47,81.5,81.46,81.49,57700.0,81.47,81.5,81.46,81.49,57700.0
2007-12-26 14:25:00,81.5,81.5,81.46,81.47,20900.0,81.5,81.5,81.46,81.47,20900.0
2007-12-26 14:30:00,81.47,81.48,81.44,81.48,110000.0,81.47,81.48,81.44,81.48,110000.0
2007-12-26 14:35:00,81.48,81.48,81.46,81.47,15300.0,81.48,81.48,81.46,81.47,15300.0
2007-12-26 14:40:00,81.46,81.48,81.42,81.42,32600.0,81.46,81.48,81.42,81.42,32600.0
2007-12-26 14:45:00,81.41,81.42,81.35,81.39,35400.0,81.41,81.42,81.35,81.39,35400.0
2007-12-26 14:50:00,81.38,81.39,81.36,81.37,15200.0,81.38,81.39,81.36,81.37,15200.0
2007-12-26 14:55:00,81.37,81.38,81.34,81.35,35500.0,81.37,81.38,81.34,81.35,35500.0
2007-12-26 15:00:00,81.35,81.37,81.35,81.37,33800.0,81.35,81.37,81.35,81.37,33800.0
2007-12-26 15:05:00,81.37,81.45,81.36,81.41,52000.0,81.37,81.45,81.36,81.41,52000.0
2007-12-26 15:10:00,81.41,81.42,81.41,81.42,9500.0,81.41,81.42,81.41,81.42,9500.0
2007-12-26 15:15:00,81.42,81.45,81.41,81.43,42800.0,81.42,81.45,81.41,81.43,42800.0
2007-12-26 15:20:00,81.42,81.44,81.42,81.43,18400.0,81.42,81.44,81.42,81.43,18400.0
2007-12-26 15:25:00,81.43,81.44,81.39,81.39,28600.0,81.43,81.44,81.39,81.39,28600.0
2007-12-26 15:30:00,81.39,81.44,81.39,81.43,8400.0,81.39,81.44,81.39,81.43,8400.0
2007-12-26 15:35:00,81.43,81.47,81.41,81.46,106000.0,81.43,81.47,81.41,81.46,106000.0
2007-12-26 15:40:00,81.47,81.48,81.45,81.47,50900.0,81.47,81.48,81.45,81.47,50900.0
2007-12-26 15:45:00,81.47,81.53,81.45,81.53,100300.0,81.47,81.53,81.45,81.53,100300.0
2007-12-26 15:50:00,81.54,81.65,81.53,81.65,206300.0,81.54,81.65,81.53,81.65,206300.0
2007-12-26 15:55:00,81.64,81.67,81.45,81.61,221500.0,81.64,81.67,81.45,81.61,221500.0
2007-12-26 16:00:00,81.61,81.65,81.6,81.6,4700.0,81.61,81.65,81.6,81.6,4700.0
2007-12-26 16:05:00,81.6,81.6,81.57,81.6,1400.0,81.6,81.6,81.57,81.6,1400.0
2007-12-26 16:10:00,81.55,81.55,81.52,81.52,2100.0,81.55,81.55,81.52,81.52,2100.0
2007-12-27 08:20:00,81.91,81.91,81.72,81.8,3300.0,81.91,81.91,81.72,81.8,3300.0
2007-12-27 08:25:00,81.87,82.04,81.84,82.04,31800.0,81.87,82.04,81.84,82.04,31800.0
2007-12-27 08:30:00,82.04,82.15,82.0,82.02,14100.0,82.04,82.15,82.0,82.02,14100.0
2007-12-27 08:35:00,82.01,82.1,81.98,81.98,2400.0,82.01,82.1,81.98,81.98,2400.0
2007-12-27 08:40:00,82.02,82.06,81.91,81.93,4600.0,82.02,82.06,81.91,81.93,4600.0
2007-12-27 08:45:00,82.01,82.02,81.99,81.99,3600.0,82.01,82.02,81.99,81.99,3600.0
2007-12-27 08:50:00,82.0,82.01,82.0,82.01,2600.0,82.0,82.01,82.0,82.01,2600.0
2007-12-27 08:55:00,81.99,82.03,81.96,81.96,11200.0,81.99,82.03,81.96,81.96,11200.0
2007-12-27 09:00:00,82.03,82.04,81.96,81.96,29600.0,82.03,82.04,81.96,81.96,29600.0
2007-12-27 09:05:00,81.95,81.96,81.92,81.95,25400.0,81.95,81.96,81.92,81.95,25400.0
2007-12-27 09:10:00,81.98,81.98,81.9,81.92,3800.0,81.98,81.98,81.9,81.92,3800.0
2007-12-27 09:15:00,81.87,81.93,81.87,81.92,1300.0,81.87,81.93,81.87,81.92,1300.0
2007-12-27 09:20:00,81.92,81.92,81.8,81.81,7100.0,81.92,81.92,81.8,81.81,7100.0
2007-12-27 09:25:00,81.83,81.87,81.82,81.87,30500.0,81.83,81.87,81.82,81.87,30500.0
2007-12-27 09:30:00,81.88,81.93,81.84,81.85,284600.0,81.88,81.93,81.84,81.85,284600.0
2007-12-27 09:35:00,81.83,81.83,81.71,81.75,78600.0,81.83,81.83,81.71,81.75,78600.0
2007-12-27 09:40:00,81.74,82.0,81.41,81.42,177300.0,81.74,82.0,81.41,81.42,177300.0
2007-12-27 09:45:00,81.43,81.66,81.37,81.65,125500.0,81.43,81.66,81.37,81.65,125500.0
2007-12-27 09:50:00,81.65,81.72,81.6,81.7,41100.0,81.65,81.72,81.6,81.7,41100.0
2007-12-27 09:55:00,81.69,81.72,81.62,81.66,85800.0,81.69,81.72,81.62,81.66,85800.0
2007-12-27 10:00:00,81.66,81.8,81.64,81.8,241900.0,81.66,81.8,81.64,81.8,241900.0
2007-12-27 10:05:00,81.81,81.9,81.76,81.89,207500.0,81.81,81.9,81.76,81.89,207500.0
2007-12-27 10:10:00,81.89,81.93,81.82,81.92,55000.0,81.89,81.93,81.82,81.92,55000.0
2007-12-27 10:15:00,81.91,81.93,81.88,81.93,28500.0,81.91,81.93,81.88,81.93,28500.0
2007-12-27 10:20:00,81.92,81.97,81.91,81.91,82400.0,81.92,81.97,81.91,81.91,82400.0
2007-12-27 10:25:00,81.9,81.9,81.84,81.85,75500.0,81.9,81.9,81.84,81.85,75500.0
2007-12-27 10:30:00,81.85,81.88,81.75,81.81,72800.0,81.85,81.88,81.75,81.81,72800.0
2007-12-27 10:35:00,81.81,81.86,81.75,81.85,31200.0,81.81,81.86,81.75,81.85,31200.0
2007-12-27 10:40:00,81.86,81.9,81.78,81.88,48500.0,81.86,81.9,81.78,81.88,48500.0
2007-12-27 10:45:00,81.89,81.93,81.82,81.83,61500.0,81.89,81.93,81.82,81.83,61500.0
2007-12-27 10:50:00,81.82,81.83,81.73,81.73,85000.0,81.82,81.83,81.73,81.73,85000.0
2007-12-27 10:55:00,81.75,81.78,81.69,81.7,110400.0,81.75,81.78,81.69,81.7,110400.0
2007-12-27 11:00:00,81.72,81.8,81.72,81.77,76200.0,81.72,81.8,81.72,81.77,76200.0
2007-12-27 11:05:00,81.77,81.92,81.77,81.92,113500.0,81.77,81.92,81.77,81.92,113500.0
2007-12-27 11:10:00,81.92,81.97,81.91,81.96,30300.0,81.92,81.97,81.91,81.96,30300.0
2007-12-27 11:15:00,81.96,82.07,81.94,82.06,74600.0,81.96,82.07,81.94,82.06,74600.0
2007-12-27 11:20:00,82.07,82.09,82.01,82.09,59900.0,82.07,82.09,82.01,82.09,59900.0
2007-12-27 11:25:00,82.09,82.14,82.09,82.11,86800.0,82.09,82.14,82.09,82.11,86800.0
2007-12-27 11:30:00,82.1,82.12,82.02,82.06,157400.0,82.1,82.12,82.02,82.06,157400.0
2007-12-27 11:35:00,82.06,82.12,82.05,82.11,86800.0,82.06,82.12,82.05,82.11,86800.0
2007-12-27 11:40:00,82.11,82.17,82.09,82.17,103600.0,82.11,82.17,82.09,82.17,103600.0
2007-12-27 11:45:00,82.16,82.17,82.12,82.13,24500.0,82.16,82.17,82.12,82.13,24500.0
2007-12-27 11:50:00,82.12,82.12,82.01,82.04,45800.0,82.12,82.12,82.01,82.04,45800.0
2007-12-27 11:55:00,82.03,82.05,81.98,82.01,156200.0,82.03,82.05,81.98,82.01,156200.0
2007-12-27 12:00:00,82.0,82.11,81.89,82.09,37400.0,82.0,82.11,81.89,82.09,37400.0
2007-12-27 12:05:00,82.1,82.14,82.01,82.04,90700.0,82.1,82.14,82.01,82.04,90700.0
2007-12-27 12:10:00,82.04,82.04,81.94,81.94,36000.0,82.04,82.04,81.94,81.94,36000.0
2007-12-27 12:15:00,81.94,82.03,81.93,82.03,50000.0,81.94,82.03,81.93,82.03,50000.0
2007-12-27 12:20:00,82.02,82.04,81.98,81.98,23600.0,82.02,82.04,81.98,81.98,23600.0
2007-12-27 12:25:00,81.99,82.02,81.98,81.98,20600.0,81.99,82.02,81.98,81.98,20600.0
2007-12-27 12:30:00,81.98,81.99,81.88,81.89,76100.0,81.98,81.99,81.88,81.89,76100.0
2007-12-27 12:35:00,81.9,81.92,81.77,81.81,41000.0,81.9,81.92,81.77,81.81,41000.0
2007-12-27 12:40:00,81.8,81.84,81.79,81.82,18300.0,81.8,81.84,81.79,81.82,18300.0
2007-12-27 12:45:00,81.83,81.84,81.77,81.82,36400.0,81.83,81.84,81.77,81.82,36400.0
2007-12-27 12:50:00,81.82,81.83,81.81,81.83,13700.0,81.82,81.83,81.81,81.83,13700.0
2007-12-27 12:55:00,81.85,81.88,81.84,81.88,17600.0,81.85,81.88,81.84,81.88,17600.0
2007-12-27 13:00:00,81.87,81.87,81.82,81.84,20700.0,81.87,81.87,81.82,81.84,20700.0
2007-12-27 13:05:00,81.83,81.97,81.81,81.96,39700.0,81.83,81.97,81.81,81.96,39700.0
2007-12-27 13:10:00,81.96,82.01,81.92,81.93,18300.0,81.96,82.01,81.92,81.93,18300.0
2007-12-27 13:15:00,81.91,81.95,81.87,81.9,39100.0,81.91,81.95,81.87,81.9,39100.0
2007-12-27 13:20:00,81.9,81.91,81.83,81.85,54100.0,81.9,81.91,81.83,81.85,54100.0
2007-12-27 13:25:00,81.86,81.87,81.79,81.83,84900.0,81.86,81.87,81.79,81.83,84900.0
2007-12-27 13:30:00,81.84,81.86,81.8,81.8,35900.0,81.84,81.86,81.8,81.8,35900.0
2007-12-27 13:35:00,81.82,81.86,81.77,81.8,22700.0,81.82,81.86,81.77,81.8,22700.0
2007-12-27 13:40:00,81.8,81.82,81.77,81.81,13700.0,81.8,81.82,81.77,81.81,13700.0
2007-12-27 13:45:00,81.82,81.86,81.81,81.82,18400.0,81.82,81.86,81.81,81.82,18400.0
2007-12-27 13:50:00,81.81,81.83,81.79,81.8,21700.0,81.81,81.83,81.79,81.8,21700.0
2007-12-27 13:55:00,81.81,81.81,81.76,81.77,11000.0,81.81,81.81,81.76,81.77,11000.0
2007-12-27 14:00:00,81.77,81.79,81.77,81.77,26100.0,81.77,81.79,81.77,81.77,26100.0
2007-12-27 14:05:00,81.77,81.8,81.75,81.77,49800.0,81.77,81.8,81.75,81.77,49800.0
2007-12-27 14:10:00,81.75,81.83,81.71,81.77,54800.0,81.75,81.83,81.71,81.77,54800.0
2007-12-27 14:15:00,81.77,81.79,81.73,81.78,38900.0,81.77,81.79,81.73,81.78,38900.0
2007-12-27 14:20:00,81.77,81.81,81.77,81.78,35000.0,81.77,81.81,81.77,81.78,35000.0
2007-12-27 14:25:00,81.79,81.79,81.72,81.72,23900.0,81.79,81.79,81.72,81.72,23900.0
2007-12-27 14:30:00,81.72,81.73,81.71,81.72,8100.0,81.72,81.73,81.71,81.72,8100.0
2007-12-27 14:35:00,81.72,81.73,81.71,81.72,10000.0,81.72,81.73,81.71,81.72,10000.0
2007-12-27 14:40:00,81.72,81.73,81.7,81.7,14200.0,81.72,81.73,81.7,81.7,14200.0
2007-12-27 14:45:00,81.7,81.7,81.67,81.69,21100.0,81.7,81.7,81.67,81.69,21100.0
2007-12-27 14:50:00,81.69,81.75,81.69,81.75,20600.0,81.69,81.75,81.69,81.75,20600.0
2007-12-27 14:55:00,81.75,81.76,81.71,81.73,45300.0,81.75,81.76,81.71,81.73,45300.0
2007-12-27 15:00:00,81.72,81.73,81.71,81.73,20100.0,81.72,81.73,81.71,81.73,20100.0
2007-12-27 15:05:00,81.73,81.76,81.72,81.76,8500.0,81.73,81.76,81.72,81.76,8500.0
2007-12-27 15:10:00,81.76,81.82,81.76,81.82,14100.0,81.76,81.82,81.76,81.82,14100.0
2007-12-27 15:15:00,81.82,81.83,81.71,81.72,35100.0,81.82,81.83,81.71,81.72,35100.0
2007-12-27 15:20:00,81.73,81.73,81.68,81.7,16000.0,81.73,81.73,81.68,81.7,16000.0
2007-12-27 15:25:00,81.71,81.71,81.69,81.7,16600.0,81.71,81.71,81.69,81.7,16600.0
2007-12-27 15:30:00,81.7,81.7,81.65,81.67,21800.0,81.7,81.7,81.65,81.67,21800.0
2007-12-27 15:35:00,81.67,81.7,81.61,81.63,57500.0,81.67,81.7,81.61,81.63,57500.0
2007-12-27 15:40:00,81.64,81.66,81.53,81.54,268500.0,81.64,81.66,81.53,81.54,268500.0
2007-12-27 15:45:00,81.53,81.53,81.45,81.49,57100.0,81.53,81.53,81.45,81.49,57100.0
2007-12-27 15:50:00,81.48,81.49,81.43,81.46,123100.0,81.48,81.49,81.43,81.46,123100.0
2007-12-27 15:55:00,81.47,81.54,81.46,81.54,82200.0,81.47,81.54,81.46,81.54,82200.0
2007-12-27 16:00:00,81.52,81.57,81.47,81.57,9100.0,81.52,81.57,81.47,81.57,9100.0
2007-12-27 16:05:00,81.55,81.55,81.51,81.51,900.0,81.55,81.55,81.51,81.51,900.0
2007-12-27 16:10:00,81.51,81.51,81.51,81.51,0.0,81.51,81.51,81.51,81.51,0.0
2007-12-28 08:20:00,82.2,82.24,82.15,82.15,64900.0,82.2,82.24,82.15,82.15,64900.0
2007-12-28 08:25:00,82.2,82.24,82.2,82.24,4700.0,82.2,82.24,82.2,82.24,4700.0
2007-12-28 08:30:00,82.24,82.29,82.24,82.29,3500.0,82.24,82.29,82.24,82.29,3500.0
2007-12-28 08:35:00,82.25,82.3,82.25,82.28,6700.0,82.25,82.3,82.25,82.28,6700.0
2007-12-28 08:40:00,82.3,82.37,82.27,82.29,5900.0,82.3,82.37,82.27,82.29,5900.0
2007-12-28 08:45:00,82.3,82.35,82.3,82.35,5100.0,82.3,82.35,82.3,82.35,5100.0
2007-12-28 08:50:00,82.37,82.4,82.06,82.32,243900.0,82.37,82.4,82.06,82.32,243900.0
2007-12-28 08:55:00,82.37,82.4,82.32,82.4,6600.0,82.37,82.4,82.32,82.4,6600.0
2007-12-28 09:00:00,82.42,82.44,82.4,82.4,3100.0,82.42,82.44,82.4,82.4,3100.0
2007-12-28 09:05:00,82.29,82.29,82.29,82.29,500.0,82.29,82.29,82.29,82.29,500.0
2007-12-28 09:10:00,82.32,82.38,82.28,82.36,6300.0,82.32,82.38,82.28,82.36,6300.0
2007-12-28 09:15:00,82.35,82.35,82.3,82.3,2000.0,82.35,82.35,82.3,82.3,2000.0
2007-12-28 09:20:00,82.3,82.3,82.3,82.3,0.0,82.3,82.3,82.3,82.3,0.0
2007-12-28 09:25:00,82.35,82.45,82.35,82.38,99600.0,82.35,82.45,82.35,82.38,99600.0
2007-12-28 09:30:00,82.38,82.43,82.35,82.4,136000.0,82.38,82.43,82.35,82.4,136000.0
2007-12-28 09:35:00,82.41,82.5,82.36,82.46,84500.0,82.41,82.5,82.36,82.46,84500.0
2007-12-28 09:40:00,82.46,82.47,82.4,82.42,97400.0,82.46,82.47,82.4,82.42,97400.0
2007-12-28 09:45:00,82.42,82.46,82.42,82.44,48300.0,82.42,82.46,82.42,82.44,48300.0
2007-12-28 09:50:00,82.44,82.45,82.4,82.4,75400.0,82.44,82.45,82.4,82.4,75400.0
2007-12-28 09:55:00,82.4,82.41,82.36,82.37,74300.0,82.4,82.41,82.36,82.37,74300.0
2007-12-28 10:00:00,82.37,82.5,82.37,82.45,196100.0,82.37,82.5,82.37,82.45,196100.0
2007-12-28 10:05:00,82.45,82.63,82.43,82.6,212400.0,82.45,82.63,82.43,82.6,212400.0
2007-12-28 10:10:00,82.6,82.6,82.48,82.49,79600.0,82.6,82.6,82.48,82.49,79600.0
2007-12-28 10:15:00,82.51,82.52,82.47,82.48,51900.0,82.51,82.52,82.47,82.48,51900.0
2007-12-28 10:20:00,82.48,82.52,82.48,82.51,42600.0,82.48,82.52,82.48,82.51,42600.0
2007-12-28 10:25:00,82.51,82.52,82.5,82.5,12100.0,82.51,82.52,82.5,82.5,12100.0
2007-12-28 10:30:00,82.5,82.63,82.49,82.62,97300.0,82.5,82.63,82.49,82.62,97300.0
2007-12-28 10:35:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2007-12-28 10:40:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2007-12-28 10:45:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2007-12-28 10:50:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2007-12-28 10:55:00,82.58,82.58,82.55,82.57,7700.0,82.58,82.58,82.55,82.57,7700.0
2007-12-28 11:00:00,82.59,82.6,82.5,82.52,32800.0,82.59,82.6,82.5,82.52,32800.0
2007-12-28 11:05:00,82.52,82.67,82.52,82.65,97800.0,82.52,82.67,82.52,82.65,97800.0
2007-12-28 11:10:00,82.64,82.7,82.63,82.68,57700.0,82.64,82.7,82.63,82.68,57700.0
2007-12-28 11:15:00,82.69,82.7,82.61,82.62,93800.0,82.69,82.7,82.61,82.62,93800.0
2007-12-28 11:20:00,82.62,82.67,82.51,82.65,111000.0,82.62,82.67,82.51,82.65,111000.0
2007-12-28 11:25:00,82.65,82.69,82.58,82.6,81900.0,82.65,82.69,82.58,82.6,81900.0
2007-12-28 11:30:00,82.61,82.71,82.58,82.67,184000.0,82.61,82.71,82.58,82.67,184000.0
2007-12-28 11:35:00,82.68,82.84,82.66,82.75,150500.0,82.68,82.84,82.66,82.75,150500.0
2007-12-28 11:40:00,82.77,82.79,82.73,82.76,30700.0,82.77,82.79,82.73,82.76,30700.0
2007-12-28 11:45:00,82.77,82.89,82.76,82.83,76800.0,82.77,82.89,82.76,82.83,76800.0
2007-12-28 11:50:00,82.83,82.99,82.82,82.99,173300.0,82.83,82.99,82.82,82.99,173300.0
2007-12-28 11:55:00,82.98,82.98,82.91,82.95,72300.0,82.98,82.98,82.91,82.95,72300.0
2007-12-28 12:00:00,82.93,82.96,82.91,82.93,94500.0,82.93,82.96,82.91,82.93,94500.0
2007-12-28 12:05:00,82.93,82.93,82.85,82.86,53400.0,82.93,82.93,82.85,82.86,53400.0
2007-12-28 12:10:00,82.88,82.88,82.85,82.85,25500.0,82.88,82.88,82.85,82.85,25500.0
2007-12-28 12:15:00,82.86,82.88,82.78,82.8,37600.0,82.86,82.88,82.78,82.8,37600.0
2007-12-28 12:20:00,82.8,82.87,82.78,82.87,31400.0,82.8,82.87,82.78,82.87,31400.0
2007-12-28 12:25:00,82.86,82.87,82.84,82.84,26600.0,82.86,82.87,82.84,82.84,26600.0
2007-12-28 12:30:00,82.84,82.88,82.83,82.88,15900.0,82.84,82.88,82.83,82.88,15900.0
2007-12-28 12:35:00,82.88,82.91,82.88,82.9,26300.0,82.88,82.91,82.88,82.9,26300.0
2007-12-28 12:40:00,82.9,82.92,82.88,82.92,44900.0,82.9,82.92,82.88,82.92,44900.0
2007-12-28 12:45:00,82.92,83.02,82.9,82.98,61600.0,82.92,83.02,82.9,82.98,61600.0
2007-12-28 12:50:00,82.99,82.99,82.88,82.94,21800.0,82.99,82.99,82.88,82.94,21800.0
2007-12-28 12:55:00,82.95,83.01,82.9,82.91,85800.0,82.95,83.01,82.9,82.91,85800.0
2007-12-28 13:00:00,82.9,82.92,82.85,82.87,43700.0,82.9,82.92,82.85,82.87,43700.0
2007-12-28 13:05:00,82.88,82.9,82.85,82.89,7900.0,82.88,82.9,82.85,82.89,7900.0
2007-12-28 13:10:00,82.9,82.92,82.89,82.89,9600.0,82.9,82.92,82.89,82.89,9600.0
2007-12-28 13:15:00,82.89,82.95,82.88,82.94,75600.0,82.89,82.95,82.88,82.94,75600.0
2007-12-28 13:20:00,82.95,82.95,82.75,82.88,40400.0,82.95,82.95,82.75,82.88,40400.0
2007-12-28 13:25:00,82.88,82.92,82.86,82.92,15200.0,82.88,82.92,82.86,82.92,15200.0
2007-12-28 13:30:00,82.92,82.96,82.9,82.95,13700.0,82.92,82.96,82.9,82.95,13700.0
2007-12-28 13:35:00,82.95,83.0,82.93,82.95,33900.0,82.95,83.0,82.93,82.95,33900.0
2007-12-28 13:40:00,82.94,82.98,82.91,82.96,36500.0,82.94,82.98,82.91,82.96,36500.0
2007-12-28 13:45:00,82.95,82.97,82.9,82.92,49600.0,82.95,82.97,82.9,82.92,49600.0
2007-12-28 13:50:00,82.93,82.95,82.85,82.93,6300.0,82.93,82.95,82.85,82.93,6300.0
2007-12-28 13:55:00,82.93,82.94,82.9,82.9,13300.0,82.93,82.94,82.9,82.9,13300.0
2007-12-28 14:00:00,82.91,82.93,82.91,82.92,10000.0,82.91,82.93,82.91,82.92,10000.0
2007-12-28 14:05:00,82.92,82.96,82.92,82.96,23700.0,82.92,82.96,82.92,82.96,23700.0
2007-12-28 14:10:00,82.96,82.96,82.93,82.93,29000.0,82.96,82.96,82.93,82.93,29000.0
2007-12-28 14:15:00,82.93,82.95,82.91,82.91,28000.0,82.93,82.95,82.91,82.91,28000.0
2007-12-28 14:20:00,82.93,82.94,82.93,82.93,5600.0,82.93,82.94,82.93,82.93,5600.0
2007-12-28 14:25:00,82.92,82.94,82.85,82.91,28300.0,82.92,82.94,82.85,82.91,28300.0
2007-12-28 14:30:00,82.9,82.91,82.85,82.89,35300.0,82.9,82.91,82.85,82.89,35300.0
2007-12-28 14:35:00,82.87,82.89,82.86,82.86,40200.0,82.87,82.89,82.86,82.86,40200.0
2007-12-28 14:40:00,82.87,82.88,82.85,82.86,14500.0,82.87,82.88,82.85,82.86,14500.0
2007-12-28 14:45:00,82.86,82.86,82.85,82.86,33300.0,82.86,82.86,82.85,82.86,33300.0
2007-12-28 14:50:00,82.86,82.87,82.83,82.85,19100.0,82.86,82.87,82.83,82.85,19100.0
2007-12-28 14:55:00,82.85,82.85,82.8,82.82,17600.0,82.85,82.85,82.8,82.82,17600.0
2007-12-28 15:00:00,82.81,82.83,82.79,82.81,40300.0,82.81,82.83,82.79,82.81,40300.0
2007-12-28 15:05:00,82.82,82.82,82.8,82.82,20700.0,82.82,82.82,82.8,82.82,20700.0
2007-12-28 15:10:00,82.82,82.82,82.81,82.82,19000.0,82.82,82.82,82.81,82.82,19000.0
2007-12-28 15:15:00,82.82,82.83,82.8,82.82,16000.0,82.82,82.83,82.8,82.82,16000.0
2007-12-28 15:20:00,82.83,82.83,82.81,82.82,10400.0,82.83,82.83,82.81,82.82,10400.0
2007-12-28 15:25:00,82.82,82.85,82.81,82.83,24700.0,82.82,82.85,82.81,82.83,24700.0
2007-12-28 15:30:00,82.83,82.84,82.81,82.82,11500.0,82.83,82.84,82.81,82.82,11500.0
2007-12-28 15:35:00,82.83,82.87,82.82,82.85,44500.0,82.83,82.87,82.82,82.85,44500.0
2007-12-28 15:40:00,82.85,82.86,82.81,82.86,77900.0,82.85,82.86,82.81,82.86,77900.0
2007-12-28 15:45:00,82.85,82.89,82.84,82.87,54200.0,82.85,82.89,82.84,82.87,54200.0
2007-12-28 15:50:00,82.88,82.89,82.83,82.84,43700.0,82.88,82.89,82.83,82.84,43700.0
2007-12-28 15:55:00,82.84,83.01,82.84,82.96,200400.0,82.84,83.01,82.84,82.96,200400.0
2007-12-28 16:00:00,82.96,83.0,82.93,82.98,24800.0,82.96,83.0,82.93,82.98,24800.0
2007-12-28 16:05:00,82.92,82.99,82.86,82.86,500.0,82.92,82.99,82.86,82.86,500.0
2007-12-28 16:10:00,82.86,82.86,82.86,82.86,0.0,82.86,82.86,82.86,82.86,0.0
2007-12-31 09:30:00,82.74,82.83,82.52,82.56,189200.0,82.74,82.83,82.52,82.56,189200.0
2007-12-31 09:35:00,82.54,82.57,82.48,82.49,81900.0,82.54,82.57,82.48,82.49,81900.0
2007-12-31 09:40:00,82.49,82.54,82.4,82.47,60600.0,82.49,82.54,82.4,82.47,60600.0
2007-12-31 09:45:00,82.47,82.61,82.47,82.61,141300.0,82.47,82.61,82.47,82.61,141300.0
2007-12-31 09:50:00,82.61,82.62,82.55,82.59,73600.0,82.61,82.62,82.55,82.59,73600.0
2007-12-31 09:55:00,82.59,82.71,82.58,82.68,57000.0,82.59,82.71,82.58,82.68,57000.0
2007-12-31 10:00:00,82.73,82.76,82.63,82.65,62300.0,82.73,82.76,82.63,82.65,62300.0
2007-12-31 10:05:00,82.63,82.7,82.52,82.7,124300.0,82.63,82.7,82.52,82.7,124300.0
2007-12-31 10:10:00,82.7,82.7,82.63,82.65,35300.0,82.7,82.7,82.63,82.65,35300.0
2007-12-31 10:15:00,82.66,82.79,82.63,82.78,41900.0,82.66,82.79,82.63,82.78,41900.0
2007-12-31 10:20:00,82.8,82.82,82.7,82.7,16200.0,82.8,82.82,82.7,82.7,16200.0
2007-12-31 10:25:00,82.66,82.66,82.5,82.52,65500.0,82.66,82.66,82.5,82.52,65500.0
2007-12-31 10:30:00,82.52,82.56,82.51,82.55,58900.0,82.52,82.56,82.51,82.55,58900.0
2007-12-31 10:35:00,82.56,82.58,82.53,82.56,23600.0,82.56,82.58,82.53,82.56,23600.0
2007-12-31 10:40:00,82.56,82.61,82.54,82.54,19700.0,82.56,82.61,82.54,82.54,19700.0
2007-12-31 10:45:00,82.54,82.54,82.36,82.4,57000.0,82.54,82.54,82.36,82.4,57000.0
2007-12-31 10:50:00,82.41,82.47,82.3,82.3,121800.0,82.41,82.47,82.3,82.3,121800.0
2007-12-31 10:55:00,82.3,82.36,82.03,82.13,233700.0,82.3,82.36,82.03,82.13,233700.0
2007-12-31 11:00:00,82.1,82.2,82.02,82.04,156900.0,82.1,82.2,82.02,82.04,156900.0
2007-12-31 11:05:00,82.03,82.2,81.98,82.2,120900.0,82.03,82.2,81.98,82.2,120900.0
2007-12-31 11:10:00,82.21,82.25,82.17,82.2,80200.0,82.21,82.25,82.17,82.2,80200.0
2007-12-31 11:15:00,82.21,82.21,82.12,82.15,124300.0,82.21,82.21,82.12,82.15,124300.0
2007-12-31 11:20:00,82.15,82.18,82.13,82.15,49700.0,82.15,82.18,82.13,82.15,49700.0
2007-12-31 11:25:00,82.16,82.28,82.14,82.22,45700.0,82.16,82.28,82.14,82.22,45700.0
2007-12-31 11:30:00,82.22,82.3,82.22,82.28,33900.0,82.22,82.3,82.22,82.28,33900.0
2007-12-31 11:35:00,82.28,82.3,82.25,82.25,45900.0,82.28,82.3,82.25,82.25,45900.0
2007-12-31 11:40:00,82.22,82.31,82.21,82.28,44600.0,82.22,82.31,82.21,82.28,44600.0
2007-12-31 11:45:00,82.27,82.31,82.26,82.27,14100.0,82.27,82.31,82.26,82.27,14100.0
2007-12-31 11:50:00,82.28,82.35,82.27,82.3,26700.0,82.28,82.35,82.27,82.3,26700.0
2007-12-31 11:55:00,82.29,82.32,82.26,82.32,59500.0,82.29,82.32,82.26,82.32,59500.0
2007-12-31 12:00:00,82.32,82.33,82.26,82.28,34000.0,82.32,82.33,82.26,82.28,34000.0
2007-12-31 12:05:00,82.29,82.42,82.29,82.37,53900.0,82.29,82.42,82.29,82.37,53900.0
2007-12-31 12:10:00,82.34,82.35,82.23,82.25,58700.0,82.34,82.35,82.23,82.25,58700.0
2007-12-31 12:15:00,82.24,82.29,82.2,82.24,134100.0,82.24,82.29,82.2,82.24,134100.0
2007-12-31 12:20:00,82.23,82.29,82.23,82.28,23400.0,82.23,82.29,82.23,82.28,23400.0
2007-12-31 12:25:00,82.27,82.42,82.27,82.42,18000.0,82.27,82.42,82.27,82.42,18000.0
2007-12-31 12:30:00,82.42,82.44,82.36,82.38,38000.0,82.42,82.44,82.36,82.38,38000.0
2007-12-31 12:35:00,82.38,82.38,82.31,82.36,17600.0,82.38,82.38,82.31,82.36,17600.0
2007-12-31 12:40:00,82.36,82.38,82.33,82.35,16600.0,82.36,82.38,82.33,82.35,16600.0
2007-12-31 12:45:00,82.34,82.35,82.32,82.33,34700.0,82.34,82.35,82.32,82.33,34700.0
2007-12-31 12:50:00,82.33,82.34,82.28,82.29,40600.0,82.33,82.34,82.28,82.29,40600.0
2007-12-31 12:55:00,82.29,82.29,82.21,82.29,12000.0,82.29,82.29,82.21,82.29,12000.0
2007-12-31 13:00:00,82.31,82.34,82.27,82.28,15500.0,82.31,82.34,82.27,82.28,15500.0
2007-12-31 13:05:00,82.28,82.32,82.27,82.32,21500.0,82.28,82.32,82.27,82.32,21500.0
2007-12-31 13:10:00,82.33,82.37,82.31,82.35,53500.0,82.33,82.37,82.31,82.35,53500.0
2007-12-31 13:15:00,82.37,82.39,82.35,82.38,23700.0,82.37,82.39,82.35,82.38,23700.0
2007-12-31 13:20:00,82.38,82.41,82.36,82.38,24300.0,82.38,82.41,82.36,82.38,24300.0
2007-12-31 13:25:00,82.37,82.47,82.36,82.44,60100.0,82.37,82.47,82.36,82.44,60100.0
2007-12-31 13:30:00,82.46,82.47,82.3,82.34,80100.0,82.46,82.47,82.3,82.34,80100.0
2007-12-31 13:35:00,82.33,82.33,82.3,82.33,33500.0,82.33,82.33,82.3,82.33,33500.0
2007-12-31 13:40:00,82.33,82.35,82.32,82.35,11000.0,82.33,82.35,82.32,82.35,11000.0
2007-12-31 13:45:00,82.33,82.4,82.33,82.37,47200.0,82.33,82.4,82.33,82.37,47200.0
2007-12-31 13:50:00,82.36,82.39,82.35,82.35,37000.0,82.36,82.39,82.35,82.35,37000.0
2007-12-31 13:55:00,82.36,82.36,82.3,82.34,26800.0,82.36,82.36,82.3,82.34,26800.0
2007-12-31 14:00:00,82.35,82.37,82.28,82.36,32500.0,82.35,82.37,82.28,82.36,32500.0
2007-12-31 14:05:00,82.36,82.38,82.31,82.32,9100.0,82.36,82.38,82.31,82.32,9100.0
2007-12-31 14:10:00,82.33,82.36,82.28,82.31,18100.0,82.33,82.36,82.28,82.31,18100.0
2007-12-31 14:15:00,82.3,82.39,82.3,82.36,25800.0,82.3,82.39,82.3,82.36,25800.0
2007-12-31 14:20:00,82.36,82.36,82.32,82.32,5200.0,82.36,82.36,82.32,82.32,5200.0
2007-12-31 14:25:00,82.33,82.34,82.29,82.34,34800.0,82.33,82.34,82.29,82.34,34800.0
2007-12-31 14:30:00,82.33,82.34,82.28,82.32,18700.0,82.33,82.34,82.28,82.32,18700.0
2007-12-31 14:35:00,82.31,82.35,82.31,82.34,5800.0,82.31,82.35,82.31,82.34,5800.0
2007-12-31 14:40:00,82.34,82.39,82.32,82.36,11700.0,82.34,82.39,82.32,82.36,11700.0
2007-12-31 14:45:00,82.35,82.38,82.35,82.38,5400.0,82.35,82.38,82.35,82.38,5400.0
2007-12-31 14:50:00,82.37,82.38,82.25,82.26,60300.0,82.37,82.38,82.25,82.26,60300.0
2007-12-31 14:55:00,82.27,82.3,82.24,82.27,18100.0,82.27,82.3,82.24,82.27,18100.0
2007-12-31 15:00:00,82.26,82.34,82.26,82.34,17200.0,82.26,82.34,82.26,82.34,17200.0
2007-12-31 15:05:00,82.33,82.34,82.29,82.34,11800.0,82.33,82.34,82.29,82.34,11800.0
2007-12-31 15:10:00,82.34,82.34,82.29,82.33,13300.0,82.34,82.34,82.29,82.33,13300.0
2007-12-31 15:15:00,82.34,82.36,82.34,82.34,2500.0,82.34,82.36,82.34,82.34,2500.0
2007-12-31 15:20:00,82.35,82.36,82.31,82.33,27100.0,82.35,82.36,82.31,82.33,27100.0
2007-12-31 15:25:00,82.33,82.34,82.32,82.33,17500.0,82.33,82.34,82.32,82.33,17500.0
2007-12-31 15:30:00,82.32,82.35,82.32,82.35,7000.0,82.32,82.35,82.32,82.35,7000.0
2007-12-31 15:35:00,82.36,82.36,82.34,82.36,5200.0,82.36,82.36,82.34,82.36,5200.0
2007-12-31 15:40:00,82.36,82.38,82.33,82.38,22600.0,82.36,82.38,82.33,82.38,22600.0
2007-12-31 15:45:00,82.37,82.38,82.3,82.33,24700.0,82.37,82.38,82.3,82.33,24700.0
2007-12-31 15:50:00,82.32,82.37,82.3,82.33,38600.0,82.32,82.37,82.3,82.33,38600.0
2007-12-31 15:55:00,82.34,82.4,82.33,82.33,48500.0,82.34,82.4,82.33,82.33,48500.0
2008-01-02 08:20:00,83.85,83.91,83.78,83.78,12300.0,83.85,83.91,83.78,83.78,12300.0
2008-01-02 08:25:00,83.82,83.82,83.73,83.78,11300.0,83.82,83.82,83.73,83.78,11300.0
2008-01-02 08:30:00,83.7,83.71,83.68,83.68,4600.0,83.7,83.71,83.68,83.68,4600.0
2008-01-02 08:35:00,83.68,83.68,83.59,83.6,5500.0,83.68,83.68,83.59,83.6,5500.0
2008-01-02 08:40:00,83.59,83.69,83.59,83.69,1000.0,83.59,83.69,83.59,83.69,1000.0
2008-01-02 08:45:00,83.67,83.71,83.66,83.66,1200.0,83.67,83.71,83.66,83.66,1200.0
2008-01-02 08:50:00,83.66,83.76,83.63,83.72,30100.0,83.66,83.76,83.63,83.72,30100.0
2008-01-02 08:55:00,83.7,83.7,83.69,83.69,2700.0,83.7,83.7,83.69,83.69,2700.0
2008-01-02 09:00:00,83.64,83.69,83.54,83.66,14600.0,83.64,83.69,83.54,83.66,14600.0
2008-01-02 09:05:00,83.66,83.66,83.64,83.64,2700.0,83.66,83.66,83.64,83.64,2700.0
2008-01-02 09:10:00,83.67,83.7,83.66,83.66,21400.0,83.67,83.7,83.66,83.66,21400.0
2008-01-02 09:15:00,83.66,83.68,83.65,83.66,12800.0,83.66,83.68,83.65,83.66,12800.0
2008-01-02 09:20:00,83.65,83.65,83.5,83.52,3400.0,83.65,83.65,83.5,83.52,3400.0
2008-01-02 09:25:00,83.51,83.53,83.46,83.52,19600.0,83.51,83.53,83.46,83.52,19600.0
2008-01-02 09:30:00,83.56,83.63,83.51,83.59,346500.0,83.56,83.63,83.51,83.59,346500.0
2008-01-02 09:35:00,83.6,83.62,83.44,83.53,229100.0,83.6,83.62,83.44,83.53,229100.0
2008-01-02 09:40:00,83.53,83.53,83.44,83.49,98800.0,83.53,83.53,83.44,83.49,98800.0
2008-01-02 09:45:00,83.49,83.51,83.44,83.46,91000.0,83.49,83.51,83.44,83.46,91000.0
2008-01-02 09:50:00,83.47,83.59,83.46,83.59,53900.0,83.47,83.59,83.46,83.59,53900.0
2008-01-02 09:55:00,83.59,83.61,83.48,83.51,185700.0,83.59,83.61,83.48,83.51,185700.0
2008-01-02 10:00:00,83.52,83.69,83.51,83.62,242400.0,83.52,83.69,83.51,83.62,242400.0
2008-01-02 10:05:00,83.62,83.71,83.57,83.68,270100.0,83.62,83.71,83.57,83.68,270100.0
2008-01-02 10:10:00,83.69,83.73,83.6,83.62,210300.0,83.69,83.73,83.6,83.62,210300.0
2008-01-02 10:15:00,83.62,83.7,83.59,83.68,138200.0,83.62,83.7,83.59,83.68,138200.0
2008-01-02 10:20:00,83.69,83.79,83.67,83.68,103200.0,83.69,83.79,83.67,83.68,103200.0
2008-01-02 10:25:00,83.68,83.7,83.55,83.67,251000.0,83.68,83.7,83.55,83.67,251000.0
2008-01-02 10:30:00,83.65,83.73,83.64,83.71,87400.0,83.65,83.73,83.64,83.71,87400.0
2008-01-02 10:35:00,83.71,83.73,83.69,83.71,45100.0,83.71,83.73,83.69,83.71,45100.0
2008-01-02 10:40:00,83.71,83.82,83.69,83.82,75200.0,83.71,83.82,83.69,83.82,75200.0
2008-01-02 10:45:00,83.82,83.94,83.79,83.86,541600.0,83.82,83.94,83.79,83.86,541600.0
2008-01-02 10:50:00,83.86,84.01,83.84,83.92,297900.0,83.86,84.01,83.84,83.92,297900.0
2008-01-02 10:55:00,83.92,84.33,83.88,84.31,423000.0,83.92,84.33,83.88,84.31,423000.0
2008-01-02 11:00:00,84.32,84.74,84.31,84.73,1024100.0,84.32,84.74,84.31,84.73,1024100.0
2008-01-02 11:05:00,84.73,84.96,84.67,84.7,470300.0,84.73,84.96,84.67,84.7,470300.0
2008-01-02 11:10:00,84.7,84.75,84.58,84.61,185600.0,84.7,84.75,84.58,84.61,185600.0
2008-01-02 11:15:00,84.61,84.63,84.54,84.56,77200.0,84.61,84.63,84.54,84.56,77200.0
2008-01-02 11:20:00,84.58,84.58,84.46,84.57,225900.0,84.58,84.58,84.46,84.57,225900.0
2008-01-02 11:25:00,84.56,84.71,84.56,84.69,177600.0,84.56,84.71,84.56,84.69,177600.0
2008-01-02 11:30:00,84.69,84.79,84.65,84.77,80100.0,84.69,84.79,84.65,84.77,80100.0
2008-01-02 11:35:00,84.77,84.78,84.62,84.68,77600.0,84.77,84.78,84.62,84.68,77600.0
2008-01-02 11:40:00,84.67,84.78,84.63,84.78,91500.0,84.67,84.78,84.63,84.78,91500.0
2008-01-02 11:45:00,84.77,84.86,84.73,84.84,44300.0,84.77,84.86,84.73,84.84,44300.0
2008-01-02 11:50:00,84.82,84.88,84.71,84.71,187700.0,84.82,84.88,84.71,84.71,187700.0
2008-01-02 11:55:00,84.71,84.81,84.59,84.79,126700.0,84.71,84.81,84.59,84.79,126700.0
2008-01-02 12:00:00,84.78,84.81,84.66,84.68,92300.0,84.78,84.81,84.66,84.68,92300.0
2008-01-02 12:05:00,84.68,84.91,84.67,84.88,556400.0,84.68,84.91,84.67,84.88,556400.0
2008-01-02 12:10:00,84.88,85.14,84.76,84.95,353900.0,84.88,85.14,84.76,84.95,353900.0
2008-01-02 12:15:00,84.94,84.99,84.74,84.82,308000.0,84.94,84.99,84.74,84.82,308000.0
2008-01-02 12:20:00,84.82,84.93,84.77,84.85,175900.0,84.82,84.93,84.77,84.85,175900.0
2008-01-02 12:25:00,84.84,84.89,84.79,84.82,87700.0,84.84,84.89,84.79,84.82,87700.0
2008-01-02 12:30:00,84.84,84.89,84.78,84.85,128500.0,84.84,84.89,84.78,84.85,128500.0
2008-01-02 12:35:00,84.86,84.91,84.84,84.86,88900.0,84.86,84.91,84.84,84.86,88900.0
2008-01-02 12:40:00,84.86,84.87,84.67,84.68,74400.0,84.86,84.87,84.67,84.68,74400.0
2008-01-02 12:45:00,84.69,84.84,84.69,84.8,88700.0,84.69,84.84,84.69,84.8,88700.0
2008-01-02 12:50:00,84.82,84.82,84.72,84.74,112600.0,84.82,84.82,84.72,84.74,112600.0
2008-01-02 12:55:00,84.74,84.74,84.64,84.68,93000.0,84.74,84.74,84.64,84.68,93000.0
2008-01-02 13:00:00,84.66,84.75,84.64,84.7,162400.0,84.66,84.75,84.64,84.7,162400.0
2008-01-02 13:05:00,84.71,84.77,84.7,84.73,189000.0,84.71,84.77,84.7,84.73,189000.0
2008-01-02 13:10:00,84.73,84.79,84.71,84.76,171900.0,84.73,84.79,84.71,84.76,171900.0
2008-01-02 13:15:00,84.77,84.89,84.76,84.86,228300.0,84.77,84.89,84.76,84.86,228300.0
2008-01-02 13:20:00,84.86,84.86,84.74,84.76,213900.0,84.86,84.86,84.74,84.76,213900.0
2008-01-02 13:25:00,84.76,84.76,84.6,84.68,44900.0,84.76,84.76,84.6,84.68,44900.0
2008-01-02 13:30:00,84.68,84.73,84.65,84.68,57400.0,84.68,84.73,84.65,84.68,57400.0
2008-01-02 13:35:00,84.68,84.68,84.54,84.57,136200.0,84.68,84.68,84.54,84.57,136200.0
2008-01-02 13:40:00,84.57,84.59,84.54,84.58,92200.0,84.57,84.59,84.54,84.58,92200.0
2008-01-02 13:45:00,84.59,84.62,84.54,84.56,39500.0,84.59,84.62,84.54,84.56,39500.0
2008-01-02 13:50:00,84.57,84.61,84.54,84.57,22400.0,84.57,84.61,84.54,84.57,22400.0
2008-01-02 13:55:00,84.57,84.64,84.56,84.64,24000.0,84.57,84.64,84.56,84.64,24000.0
2008-01-02 14:00:00,84.64,84.67,84.61,84.66,57200.0,84.64,84.67,84.61,84.66,57200.0
2008-01-02 14:05:00,84.65,84.69,84.65,84.69,31900.0,84.65,84.69,84.65,84.69,31900.0
2008-01-02 14:10:00,84.68,84.69,84.65,84.65,37700.0,84.68,84.69,84.65,84.65,37700.0
2008-01-02 14:15:00,84.64,84.67,84.58,84.6,93000.0,84.64,84.67,84.58,84.6,93000.0
2008-01-02 14:20:00,84.6,84.64,84.57,84.6,45800.0,84.6,84.64,84.57,84.6,45800.0
2008-01-02 14:25:00,84.6,84.63,84.6,84.61,33400.0,84.6,84.63,84.6,84.61,33400.0
2008-01-02 14:30:00,84.61,84.61,84.57,84.58,34000.0,84.61,84.61,84.57,84.58,34000.0
2008-01-02 14:35:00,84.59,84.59,84.57,84.58,26400.0,84.59,84.59,84.57,84.58,26400.0
2008-01-02 14:40:00,84.58,84.63,84.57,84.61,62400.0,84.58,84.63,84.57,84.61,62400.0
2008-01-02 14:45:00,84.62,84.68,84.6,84.66,45900.0,84.62,84.68,84.6,84.66,45900.0
2008-01-02 14:50:00,84.65,84.68,84.65,84.66,69700.0,84.65,84.68,84.65,84.66,69700.0
2008-01-02 14:55:00,84.67,84.68,84.64,84.68,25100.0,84.67,84.68,84.64,84.68,25100.0
2008-01-02 15:00:00,84.68,84.7,84.67,84.69,65700.0,84.68,84.7,84.67,84.69,65700.0
2008-01-02 15:05:00,84.69,84.73,84.68,84.73,55400.0,84.69,84.73,84.68,84.73,55400.0
2008-01-02 15:10:00,84.74,84.77,84.72,84.77,113500.0,84.74,84.77,84.72,84.77,113500.0
2008-01-02 15:15:00,84.76,84.78,84.75,84.77,124200.0,84.76,84.78,84.75,84.77,124200.0
2008-01-02 15:20:00,84.78,84.82,84.77,84.81,47800.0,84.78,84.82,84.77,84.81,47800.0
2008-01-02 15:25:00,84.81,84.84,84.81,84.83,30600.0,84.81,84.84,84.81,84.83,30600.0
2008-01-02 15:30:00,84.84,84.84,84.69,84.72,72200.0,84.84,84.84,84.69,84.72,72200.0
2008-01-02 15:35:00,84.73,84.79,84.72,84.73,182300.0,84.73,84.79,84.72,84.73,182300.0
2008-01-02 15:40:00,84.74,84.74,84.72,84.72,34900.0,84.74,84.74,84.72,84.72,34900.0
2008-01-02 15:45:00,84.72,84.75,84.68,84.74,162900.0,84.72,84.75,84.68,84.74,162900.0
2008-01-02 15:50:00,84.75,84.86,84.74,84.86,113300.0,84.75,84.86,84.74,84.86,113300.0
2008-01-02 15:55:00,84.86,84.86,84.73,84.84,95200.0,84.86,84.86,84.73,84.84,95200.0
2008-01-02 16:00:00,84.86,84.86,84.82,84.85,17900.0,84.86,84.86,84.82,84.85,17900.0
2008-01-02 16:05:00,84.87,84.87,84.87,84.87,300.0,84.87,84.87,84.87,84.87,300.0
2008-01-02 16:10:00,84.75,84.75,84.75,84.75,400.0,84.75,84.75,84.75,84.75,400.0
2008-01-03 08:20:00,84.96,85.08,84.81,85.08,55300.0,84.96,85.08,84.81,85.08,55300.0
2008-01-03 08:25:00,85.0,85.16,84.86,85.03,22700.0,85.0,85.16,84.86,85.03,22700.0
2008-01-03 08:30:00,84.94,84.96,84.61,84.61,9400.0,84.94,84.96,84.61,84.61,9400.0
2008-01-03 08:35:00,84.62,84.69,84.51,84.65,16700.0,84.62,84.69,84.51,84.65,16700.0
2008-01-03 08:40:00,84.76,84.92,84.76,84.8,19300.0,84.76,84.92,84.76,84.8,19300.0
2008-01-03 08:45:00,84.76,84.8,84.69,84.78,22700.0,84.76,84.8,84.69,84.78,22700.0
2008-01-03 08:50:00,84.86,84.86,84.64,84.69,60000.0,84.86,84.86,84.64,84.69,60000.0
2008-01-03 08:55:00,84.69,84.69,84.44,84.44,45500.0,84.69,84.69,84.44,84.44,45500.0
2008-01-03 09:00:00,84.62,84.67,84.6,84.62,15700.0,84.62,84.67,84.6,84.62,15700.0
2008-01-03 09:05:00,84.65,84.68,84.51,84.64,9500.0,84.65,84.68,84.51,84.64,9500.0
2008-01-03 09:10:00,84.64,84.84,84.63,84.78,5700.0,84.64,84.84,84.63,84.78,5700.0
2008-01-03 09:15:00,84.8,84.82,84.75,84.75,13600.0,84.8,84.82,84.75,84.75,13600.0
2008-01-03 09:20:00,84.81,84.92,84.81,84.9,6400.0,84.81,84.92,84.81,84.9,6400.0
2008-01-03 09:25:00,84.9,84.9,84.75,84.86,74800.0,84.9,84.9,84.75,84.86,74800.0
2008-01-03 09:30:00,84.87,84.94,84.8,84.86,392200.0,84.87,84.94,84.8,84.86,392200.0
2008-01-03 09:35:00,84.87,84.88,84.71,84.79,126300.0,84.87,84.88,84.71,84.79,126300.0
2008-01-03 09:40:00,84.79,84.82,84.63,84.68,88200.0,84.79,84.82,84.63,84.68,88200.0
2008-01-03 09:45:00,84.67,84.76,84.6,84.63,281600.0,84.67,84.76,84.6,84.63,281600.0
2008-01-03 09:50:00,84.63,84.88,84.62,84.85,184500.0,84.63,84.88,84.62,84.85,184500.0
2008-01-03 09:55:00,84.85,85.08,84.84,85.04,271600.0,84.85,85.08,84.84,85.04,271600.0
2008-01-03 10:00:00,85.05,85.05,84.83,84.95,182200.0,85.05,85.05,84.83,84.95,182200.0
2008-01-03 10:05:00,84.94,85.0,84.8,84.8,178000.0,84.94,85.0,84.8,84.8,178000.0
2008-01-03 10:10:00,84.8,84.88,84.71,84.87,130500.0,84.8,84.88,84.71,84.87,130500.0
2008-01-03 10:15:00,84.85,84.89,84.75,84.85,124200.0,84.85,84.89,84.75,84.85,124200.0
2008-01-03 10:20:00,84.85,84.95,84.84,84.89,106000.0,84.85,84.95,84.84,84.89,106000.0
2008-01-03 10:25:00,84.89,84.93,84.82,84.82,86600.0,84.89,84.93,84.82,84.82,86600.0
2008-01-03 10:30:00,84.83,85.04,84.77,84.85,118900.0,84.83,85.04,84.77,84.85,118900.0
2008-01-03 10:35:00,84.84,85.0,84.84,84.97,79300.0,84.84,85.0,84.84,84.97,79300.0
2008-01-03 10:40:00,84.98,85.16,84.98,85.12,111900.0,84.98,85.16,84.98,85.12,111900.0
2008-01-03 10:45:00,85.1,85.13,85.01,85.04,181600.0,85.1,85.13,85.01,85.04,181600.0
2008-01-03 10:50:00,85.04,85.12,85.02,85.06,188900.0,85.04,85.12,85.02,85.06,188900.0
2008-01-03 10:55:00,85.06,85.21,85.05,85.18,108600.0,85.06,85.21,85.05,85.18,108600.0
2008-01-03 11:00:00,85.18,85.18,85.09,85.15,94700.0,85.18,85.18,85.09,85.15,94700.0
2008-01-03 11:05:00,85.16,85.2,85.14,85.15,68900.0,85.16,85.2,85.14,85.15,68900.0
2008-01-03 11:10:00,85.15,85.24,85.15,85.19,39800.0,85.15,85.24,85.15,85.19,39800.0
2008-01-03 11:15:00,85.18,85.3,85.16,85.29,105600.0,85.18,85.3,85.16,85.29,105600.0
2008-01-03 11:20:00,85.29,85.35,85.28,85.32,161600.0,85.29,85.35,85.28,85.32,161600.0
2008-01-03 11:25:00,85.3,85.39,85.28,85.36,123300.0,85.3,85.39,85.28,85.36,123300.0
2008-01-03 11:30:00,85.37,85.52,85.36,85.51,151900.0,85.37,85.52,85.36,85.51,151900.0
2008-01-03 11:35:00,85.51,85.74,85.5,85.73,171600.0,85.51,85.74,85.5,85.73,171600.0
2008-01-03 11:40:00,85.74,85.85,85.66,85.85,337400.0,85.74,85.85,85.66,85.85,337400.0
2008-01-03 11:45:00,85.85,85.94,85.58,85.61,334900.0,85.85,85.94,85.58,85.61,334900.0
2008-01-03 11:50:00,85.62,85.73,85.6,85.72,73500.0,85.62,85.73,85.6,85.72,73500.0
2008-01-03 11:55:00,85.73,85.79,85.62,85.78,68000.0,85.73,85.79,85.62,85.78,68000.0
2008-01-03 12:00:00,85.79,85.8,85.53,85.54,221300.0,85.79,85.8,85.53,85.54,221300.0
2008-01-03 12:05:00,85.54,85.58,85.51,85.57,70500.0,85.54,85.58,85.51,85.57,70500.0
2008-01-03 12:10:00,85.56,85.66,85.55,85.56,64300.0,85.56,85.66,85.55,85.56,64300.0
2008-01-03 12:15:00,85.56,85.59,85.4,85.4,70300.0,85.56,85.59,85.4,85.4,70300.0
2008-01-03 12:20:00,85.41,85.53,85.4,85.52,69000.0,85.41,85.53,85.4,85.52,69000.0
2008-01-03 12:25:00,85.51,85.65,85.51,85.62,97400.0,85.51,85.65,85.51,85.62,97400.0
2008-01-03 12:30:00,85.62,85.64,85.45,85.5,71400.0,85.62,85.64,85.45,85.5,71400.0
2008-01-03 12:35:00,85.5,85.55,85.42,85.45,120800.0,85.5,85.55,85.42,85.45,120800.0
2008-01-03 12:40:00,85.46,85.52,85.36,85.37,647600.0,85.46,85.52,85.36,85.37,647600.0
2008-01-03 12:45:00,85.38,85.4,85.29,85.35,106200.0,85.38,85.4,85.29,85.35,106200.0
2008-01-03 12:50:00,85.34,85.43,85.33,85.42,29000.0,85.34,85.43,85.33,85.42,29000.0
2008-01-03 12:55:00,85.43,85.62,85.41,85.59,81700.0,85.43,85.62,85.41,85.59,81700.0
2008-01-03 13:00:00,85.57,85.63,85.52,85.57,166000.0,85.57,85.63,85.52,85.57,166000.0
2008-01-03 13:05:00,85.56,85.63,85.54,85.58,70400.0,85.56,85.63,85.54,85.58,70400.0
2008-01-03 13:10:00,85.58,85.67,85.56,85.63,155500.0,85.58,85.67,85.56,85.63,155500.0
2008-01-03 13:15:00,85.64,85.65,85.52,85.56,222400.0,85.64,85.65,85.52,85.56,222400.0
2008-01-03 13:20:00,85.55,85.6,85.5,85.57,149800.0,85.55,85.6,85.5,85.57,149800.0
2008-01-03 13:25:00,85.56,85.65,85.54,85.6,126700.0,85.56,85.65,85.54,85.6,126700.0
2008-01-03 13:30:00,85.6,85.62,85.5,85.52,112000.0,85.6,85.62,85.5,85.52,112000.0
2008-01-03 13:35:00,85.52,85.53,85.45,85.47,44000.0,85.52,85.53,85.45,85.47,44000.0
2008-01-03 13:40:00,85.47,85.58,85.46,85.58,89400.0,85.47,85.58,85.46,85.58,89400.0
2008-01-03 13:45:00,85.57,85.58,85.5,85.51,93600.0,85.57,85.58,85.5,85.51,93600.0
2008-01-03 13:50:00,85.52,85.53,85.49,85.51,21500.0,85.52,85.53,85.49,85.51,21500.0
2008-01-03 13:55:00,85.51,85.56,85.5,85.53,53700.0,85.51,85.56,85.5,85.53,53700.0
2008-01-03 14:00:00,85.53,85.54,85.39,85.41,137000.0,85.53,85.54,85.39,85.41,137000.0
2008-01-03 14:05:00,85.39,85.4,85.35,85.38,36000.0,85.39,85.4,85.35,85.38,36000.0
2008-01-03 14:10:00,85.37,85.37,85.23,85.28,46600.0,85.37,85.37,85.23,85.28,46600.0
2008-01-03 14:15:00,85.29,85.29,85.19,85.19,34100.0,85.29,85.29,85.19,85.19,34100.0
2008-01-03 14:20:00,85.19,85.21,85.06,85.11,101100.0,85.19,85.21,85.06,85.11,101100.0
2008-01-03 14:25:00,85.12,85.28,85.11,85.27,98200.0,85.12,85.28,85.11,85.27,98200.0
2008-01-03 14:30:00,85.26,85.3,85.24,85.28,24600.0,85.26,85.3,85.24,85.28,24600.0
2008-01-03 14:35:00,85.27,85.31,85.14,85.29,84500.0,85.27,85.31,85.14,85.29,84500.0
2008-01-03 14:40:00,85.3,85.31,85.29,85.29,16000.0,85.3,85.31,85.29,85.29,16000.0
2008-01-03 14:45:00,85.29,85.29,85.22,85.24,41200.0,85.29,85.29,85.22,85.24,41200.0
2008-01-03 14:50:00,85.24,85.28,85.22,85.22,37700.0,85.24,85.28,85.22,85.22,37700.0
2008-01-03 14:55:00,85.22,85.23,85.13,85.21,68500.0,85.22,85.23,85.13,85.21,68500.0
2008-01-03 15:00:00,85.22,85.25,85.08,85.17,72600.0,85.22,85.25,85.08,85.17,72600.0
2008-01-03 15:05:00,85.18,85.2,85.15,85.16,26000.0,85.18,85.2,85.15,85.16,26000.0
2008-01-03 15:10:00,85.16,85.21,85.15,85.19,48600.0,85.16,85.21,85.15,85.19,48600.0
2008-01-03 15:15:00,85.18,85.21,85.13,85.16,46400.0,85.18,85.21,85.13,85.16,46400.0
2008-01-03 15:20:00,85.15,85.22,85.13,85.2,33300.0,85.15,85.22,85.13,85.2,33300.0
2008-01-03 15:25:00,85.21,85.22,85.17,85.18,38600.0,85.21,85.22,85.17,85.18,38600.0
2008-01-03 15:30:00,85.18,85.23,85.18,85.21,57400.0,85.18,85.23,85.18,85.21,57400.0
2008-01-03 15:35:00,85.2,85.27,85.2,85.26,40100.0,85.2,85.27,85.2,85.26,40100.0
2008-01-03 15:40:00,85.28,85.42,85.28,85.4,96200.0,85.28,85.42,85.28,85.4,96200.0
2008-01-03 15:45:00,85.39,85.44,85.38,85.43,70500.0,85.39,85.44,85.38,85.43,70500.0
2008-01-03 15:50:00,85.44,85.52,85.43,85.5,95800.0,85.44,85.52,85.43,85.5,95800.0
2008-01-03 15:55:00,85.5,85.56,85.5,85.53,99800.0,85.5,85.56,85.5,85.53,99800.0
2008-01-03 16:00:00,85.57,85.57,85.43,85.43,16200.0,85.57,85.57,85.43,85.43,16200.0
2008-01-03 16:05:00,85.46,85.46,85.42,85.42,2200.0,85.46,85.46,85.42,85.42,2200.0
2008-01-03 16:10:00,85.39,85.39,85.32,85.36,2300.0,85.39,85.39,85.32,85.36,2300.0
2008-01-04 08:20:00,85.12,85.12,85.12,85.12,100.0,85.12,85.12,85.12,85.12,100.0
2008-01-04 08:25:00,85.12,85.12,85.12,85.12,0.0,85.12,85.12,85.12,85.12,0.0
2008-01-04 08:30:00,85.22,85.99,85.22,85.88,15000.0,85.22,85.99,85.22,85.88,15000.0
2008-01-04 08:35:00,85.74,85.8,85.5,85.7,17700.0,85.74,85.8,85.5,85.7,17700.0
2008-01-04 08:40:00,85.7,85.75,85.38,85.38,11800.0,85.7,85.75,85.38,85.38,11800.0
2008-01-04 08:45:00,85.37,85.39,85.2,85.32,48500.0,85.37,85.39,85.2,85.32,48500.0
2008-01-04 08:50:00,85.3,85.43,85.22,85.43,57000.0,85.3,85.43,85.22,85.43,57000.0
2008-01-04 08:55:00,85.43,85.55,85.42,85.5,148500.0,85.43,85.55,85.42,85.5,148500.0
2008-01-04 09:00:00,85.48,85.51,85.12,85.25,84600.0,85.48,85.51,85.12,85.25,84600.0
2008-01-04 09:05:00,85.21,85.3,85.16,85.27,78900.0,85.21,85.3,85.16,85.27,78900.0
2008-01-04 09:10:00,85.38,85.38,85.17,85.2,52500.0,85.38,85.38,85.17,85.2,52500.0
2008-01-04 09:15:00,85.25,85.34,85.24,85.34,13200.0,85.25,85.34,85.24,85.34,13200.0
2008-01-04 09:20:00,85.34,85.4,85.27,85.28,22000.0,85.34,85.4,85.27,85.28,22000.0
2008-01-04 09:25:00,85.3,85.45,85.27,85.37,116500.0,85.3,85.45,85.27,85.37,116500.0
2008-01-04 09:30:00,85.38,85.55,85.34,85.41,769900.0,85.38,85.55,85.34,85.41,769900.0
2008-01-04 09:35:00,85.44,85.44,85.17,85.2,175100.0,85.44,85.44,85.17,85.2,175100.0
2008-01-04 09:40:00,85.2,85.24,85.11,85.13,118400.0,85.2,85.24,85.11,85.13,118400.0
2008-01-04 09:45:00,85.12,85.14,84.89,84.97,512900.0,85.12,85.14,84.89,84.97,512900.0
2008-01-04 09:50:00,84.96,84.97,84.66,84.71,659300.0,84.96,84.97,84.66,84.71,659300.0
2008-01-04 09:55:00,84.69,84.86,84.69,84.8,293600.0,84.69,84.86,84.69,84.8,293600.0
2008-01-04 10:00:00,84.82,84.82,84.43,84.55,347500.0,84.82,84.82,84.43,84.55,347500.0
2008-01-04 10:05:00,84.54,84.62,84.45,84.55,114000.0,84.54,84.62,84.45,84.55,114000.0
2008-01-04 10:10:00,84.55,84.68,84.55,84.66,52700.0,84.55,84.68,84.55,84.66,52700.0
2008-01-04 10:15:00,84.65,84.82,84.64,84.65,94400.0,84.65,84.82,84.64,84.65,94400.0
2008-01-04 10:20:00,84.65,84.85,84.64,84.84,52100.0,84.65,84.85,84.64,84.84,52100.0
2008-01-04 10:25:00,84.84,84.86,84.73,84.77,39000.0,84.84,84.86,84.73,84.77,39000.0
2008-01-04 10:30:00,84.77,84.78,84.65,84.71,106100.0,84.77,84.78,84.65,84.71,106100.0
2008-01-04 10:35:00,84.73,84.84,84.73,84.81,77200.0,84.73,84.84,84.73,84.81,77200.0
2008-01-04 10:40:00,84.82,84.92,84.76,84.88,76000.0,84.82,84.92,84.76,84.88,76000.0
2008-01-04 10:45:00,84.88,84.91,84.8,84.81,61900.0,84.88,84.91,84.8,84.81,61900.0
2008-01-04 10:50:00,84.81,84.88,84.8,84.88,63200.0,84.81,84.88,84.8,84.88,63200.0
2008-01-04 10:55:00,84.88,84.98,84.87,84.95,78700.0,84.88,84.98,84.87,84.95,78700.0
2008-01-04 11:00:00,84.96,84.97,84.75,84.75,128000.0,84.96,84.97,84.75,84.75,128000.0
2008-01-04 11:05:00,84.74,84.77,84.68,84.74,105300.0,84.74,84.77,84.68,84.74,105300.0
2008-01-04 11:10:00,84.74,84.79,84.7,84.75,49600.0,84.74,84.79,84.7,84.75,49600.0
2008-01-04 11:15:00,84.75,84.77,84.72,84.74,36700.0,84.75,84.77,84.72,84.74,36700.0
2008-01-04 11:20:00,84.74,84.82,84.68,84.7,136000.0,84.74,84.82,84.68,84.7,136000.0
2008-01-04 11:25:00,84.7,84.8,84.69,84.72,137600.0,84.7,84.8,84.69,84.72,137600.0
2008-01-04 11:30:00,84.72,84.89,84.71,84.89,103300.0,84.72,84.89,84.71,84.89,103300.0
2008-01-04 11:35:00,84.88,84.98,84.85,84.86,190900.0,84.88,84.98,84.85,84.86,190900.0
2008-01-04 11:40:00,84.85,84.93,84.83,84.88,156700.0,84.85,84.93,84.83,84.88,156700.0
2008-01-04 11:45:00,84.88,85.11,84.87,85.09,246100.0,84.88,85.11,84.87,85.09,246100.0
2008-01-04 11:50:00,85.11,85.27,85.07,85.17,73600.0,85.11,85.27,85.07,85.17,73600.0
2008-01-04 11:55:00,85.19,85.31,85.17,85.3,52700.0,85.19,85.31,85.17,85.3,52700.0
2008-01-04 12:00:00,85.31,85.33,85.21,85.25,67100.0,85.31,85.33,85.21,85.25,67100.0
2008-01-04 12:05:00,85.23,85.27,85.19,85.23,40800.0,85.23,85.27,85.19,85.23,40800.0
2008-01-04 12:10:00,85.22,85.26,85.15,85.25,91000.0,85.22,85.26,85.15,85.25,91000.0
2008-01-04 12:15:00,85.23,85.26,85.17,85.23,42700.0,85.23,85.26,85.17,85.23,42700.0
2008-01-04 12:20:00,85.24,85.29,85.24,85.29,10200.0,85.24,85.29,85.24,85.29,10200.0
2008-01-04 12:25:00,85.28,85.28,85.2,85.25,36400.0,85.28,85.28,85.2,85.25,36400.0
2008-01-04 12:30:00,85.24,85.25,85.2,85.2,47000.0,85.24,85.25,85.2,85.2,47000.0
2008-01-04 12:35:00,85.21,85.22,85.14,85.22,32400.0,85.21,85.22,85.14,85.22,32400.0
2008-01-04 12:40:00,85.23,85.29,85.23,85.25,26600.0,85.23,85.29,85.23,85.25,26600.0
2008-01-04 12:45:00,85.26,85.4,85.26,85.4,75100.0,85.26,85.4,85.26,85.4,75100.0
2008-01-04 12:50:00,85.4,85.4,85.26,85.3,174600.0,85.4,85.4,85.26,85.3,174600.0
2008-01-04 12:55:00,85.3,85.31,85.27,85.29,24300.0,85.3,85.31,85.27,85.29,24300.0
2008-01-04 13:00:00,85.29,85.38,85.29,85.37,27300.0,85.29,85.38,85.29,85.37,27300.0
2008-01-04 13:05:00,85.36,85.38,85.32,85.33,49200.0,85.36,85.38,85.32,85.33,49200.0
2008-01-04 13:10:00,85.33,85.39,85.23,85.26,47600.0,85.33,85.39,85.23,85.26,47600.0
2008-01-04 13:15:00,85.25,85.34,85.21,85.32,39500.0,85.25,85.34,85.21,85.32,39500.0
2008-01-04 13:20:00,85.32,85.33,85.27,85.3,23300.0,85.32,85.33,85.27,85.3,23300.0
2008-01-04 13:25:00,85.29,85.3,85.22,85.27,26000.0,85.29,85.3,85.22,85.27,26000.0
2008-01-04 13:30:00,85.29,85.31,85.19,85.2,72300.0,85.29,85.31,85.19,85.2,72300.0
2008-01-04 13:35:00,85.2,85.2,85.05,85.06,43400.0,85.2,85.2,85.05,85.06,43400.0
2008-01-04 13:40:00,85.06,85.08,84.96,85.01,135800.0,85.06,85.08,84.96,85.01,135800.0
2008-01-04 13:45:00,85.02,85.13,84.98,85.12,42100.0,85.02,85.13,84.98,85.12,42100.0
2008-01-04 13:50:00,85.11,85.21,85.11,85.19,16200.0,85.11,85.21,85.11,85.19,16200.0
2008-01-04 13:55:00,85.19,85.21,85.16,85.19,31900.0,85.19,85.21,85.16,85.19,31900.0
2008-01-04 14:00:00,85.18,85.18,85.1,85.12,47100.0,85.18,85.18,85.1,85.12,47100.0
2008-01-04 14:05:00,85.11,85.13,85.1,85.12,19100.0,85.11,85.13,85.1,85.12,19100.0
2008-01-04 14:10:00,85.13,85.22,85.12,85.19,40100.0,85.13,85.22,85.12,85.19,40100.0
2008-01-04 14:15:00,85.18,85.21,85.16,85.21,27200.0,85.18,85.21,85.16,85.21,27200.0
2008-01-04 14:20:00,85.2,85.23,85.19,85.2,33500.0,85.2,85.23,85.19,85.2,33500.0
2008-01-04 14:25:00,85.19,85.21,85.16,85.18,27600.0,85.19,85.21,85.16,85.18,27600.0
2008-01-04 14:30:00,85.16,85.21,85.15,85.19,20300.0,85.16,85.21,85.15,85.19,20300.0
2008-01-04 14:35:00,85.19,85.24,85.19,85.2,20400.0,85.19,85.24,85.19,85.2,20400.0
2008-01-04 14:40:00,85.2,85.21,85.16,85.16,24200.0,85.2,85.21,85.16,85.16,24200.0
2008-01-04 14:45:00,85.17,85.19,85.14,85.15,35000.0,85.17,85.19,85.14,85.15,35000.0
2008-01-04 14:50:00,85.16,85.17,85.14,85.17,36600.0,85.16,85.17,85.14,85.17,36600.0
2008-01-04 14:55:00,85.17,85.17,84.97,84.97,170500.0,85.17,85.17,84.97,84.97,170500.0
2008-01-04 15:00:00,84.97,85.11,84.94,85.06,102100.0,84.97,85.11,84.94,85.06,102100.0
2008-01-04 15:05:00,85.06,85.09,85.04,85.07,25400.0,85.06,85.09,85.04,85.07,25400.0
2008-01-04 15:10:00,85.07,85.07,84.97,85.0,84200.0,85.07,85.07,84.97,85.0,84200.0
2008-01-04 15:15:00,85.0,85.01,84.99,84.99,56900.0,85.0,85.01,84.99,84.99,56900.0
2008-01-04 15:20:00,85.0,85.03,84.96,84.99,60700.0,85.0,85.03,84.96,84.99,60700.0
2008-01-04 15:25:00,84.99,85.08,84.99,85.02,92000.0,84.99,85.08,84.99,85.02,92000.0
2008-01-04 15:30:00,85.0,85.08,85.0,85.02,27700.0,85.0,85.08,85.0,85.02,27700.0
2008-01-04 15:35:00,85.03,85.04,85.01,85.02,51300.0,85.03,85.04,85.01,85.02,51300.0
2008-01-04 15:40:00,85.02,85.03,85.0,85.02,73800.0,85.02,85.03,85.0,85.02,73800.0
2008-01-04 15:45:00,85.02,85.04,85.0,85.03,66500.0,85.02,85.04,85.0,85.03,66500.0
2008-01-04 15:50:00,85.03,85.09,84.99,85.08,86200.0,85.03,85.09,84.99,85.08,86200.0
2008-01-04 15:55:00,85.08,85.14,85.05,85.11,102700.0,85.08,85.14,85.05,85.11,102700.0
2008-01-04 16:00:00,85.09,85.13,85.07,85.07,4800.0,85.09,85.13,85.07,85.07,4800.0
2008-01-04 16:05:00,85.04,85.13,85.04,85.13,3200.0,85.04,85.13,85.04,85.13,3200.0
2008-01-04 16:10:00,85.1,85.1,85.1,85.1,300.0,85.1,85.1,85.1,85.1,300.0
2008-01-07 09:30:00,85.24,85.26,85.1,85.15,196800.0,85.24,85.26,85.1,85.15,196800.0
2008-01-07 09:35:00,85.16,85.17,85.04,85.1,89300.0,85.16,85.17,85.04,85.1,89300.0
2008-01-07 09:40:00,85.11,85.18,85.1,85.1,95300.0,85.11,85.18,85.1,85.1,95300.0
2008-01-07 09:45:00,85.08,85.12,84.84,84.9,244100.0,85.08,85.12,84.84,84.9,244100.0
2008-01-07 09:50:00,84.89,84.98,84.86,84.97,123500.0,84.89,84.98,84.86,84.97,123500.0
2008-01-07 09:55:00,84.97,85.04,84.91,85.0,102400.0,84.97,85.04,84.91,85.0,102400.0
2008-01-07 10:00:00,85.0,85.0,84.85,84.92,132600.0,85.0,85.0,84.85,84.92,132600.0
2008-01-07 10:05:00,84.93,84.99,84.88,84.97,69500.0,84.93,84.99,84.88,84.97,69500.0
2008-01-07 10:10:00,84.99,85.02,84.97,84.97,34600.0,84.99,85.02,84.97,84.97,34600.0
2008-01-07 10:15:00,84.96,85.12,84.95,85.09,144500.0,84.96,85.12,84.95,85.09,144500.0
2008-01-07 10:20:00,85.08,85.14,85.02,85.03,111900.0,85.08,85.14,85.02,85.03,111900.0
2008-01-07 10:25:00,85.04,85.08,84.92,85.03,177000.0,85.04,85.08,84.92,85.03,177000.0
2008-01-07 10:30:00,85.03,85.09,84.99,85.01,91300.0,85.03,85.09,84.99,85.01,91300.0
2008-01-07 10:35:00,85.02,85.11,85.0,85.09,88000.0,85.02,85.11,85.0,85.09,88000.0
2008-01-07 10:40:00,85.1,85.11,84.77,84.81,356700.0,85.1,85.11,84.77,84.81,356700.0
2008-01-07 10:45:00,84.81,84.84,84.63,84.78,325800.0,84.81,84.84,84.63,84.78,325800.0
2008-01-07 10:50:00,84.79,84.81,84.66,84.8,241200.0,84.79,84.81,84.66,84.8,241200.0
2008-01-07 10:55:00,84.79,84.96,84.78,84.94,88800.0,84.79,84.96,84.78,84.94,88800.0
2008-01-07 11:00:00,84.92,85.02,84.91,84.97,75500.0,84.92,85.02,84.91,84.97,75500.0
2008-01-07 11:05:00,84.95,84.96,84.82,84.91,101600.0,84.95,84.96,84.82,84.91,101600.0
2008-01-07 11:10:00,84.91,84.92,84.8,84.86,60800.0,84.91,84.92,84.8,84.86,60800.0
2008-01-07 11:15:00,84.84,84.86,84.68,84.76,41100.0,84.84,84.86,84.68,84.76,41100.0
2008-01-07 11:20:00,84.74,84.74,84.57,84.62,150100.0,84.74,84.74,84.57,84.62,150100.0
2008-01-07 11:25:00,84.64,84.83,84.59,84.79,139300.0,84.64,84.83,84.59,84.79,139300.0
2008-01-07 11:30:00,84.79,84.81,84.64,84.75,66300.0,84.79,84.81,84.64,84.75,66300.0
2008-01-07 11:35:00,84.76,84.9,84.75,84.85,60600.0,84.76,84.9,84.75,84.85,60600.0
2008-01-07 11:40:00,84.85,84.94,84.79,84.91,69900.0,84.85,84.94,84.79,84.91,69900.0
2008-01-07 11:45:00,84.91,85.07,84.91,85.01,86900.0,84.91,85.07,84.91,85.01,86900.0
2008-01-07 11:50:00,85.02,85.19,85.01,85.09,61900.0,85.02,85.19,85.01,85.09,61900.0
2008-01-07 11:55:00,85.1,85.12,85.0,85.01,75600.0,85.1,85.12,85.0,85.01,75600.0
2008-01-07 12:00:00,85.03,85.11,84.99,85.04,182700.0,85.03,85.11,84.99,85.04,182700.0
2008-01-07 12:05:00,85.05,85.06,84.96,85.0,90100.0,85.05,85.06,84.96,85.0,90100.0
2008-01-07 12:10:00,84.99,85.04,84.93,84.95,22100.0,84.99,85.04,84.93,84.95,22100.0
2008-01-07 12:15:00,84.96,85.04,84.91,85.03,47600.0,84.96,85.04,84.91,85.03,47600.0
2008-01-07 12:20:00,85.02,85.04,84.95,85.0,192700.0,85.02,85.04,84.95,85.0,192700.0
2008-01-07 12:25:00,84.99,84.99,84.94,84.96,11100.0,84.99,84.99,84.94,84.96,11100.0
2008-01-07 12:30:00,84.95,85.01,84.95,85.0,21400.0,84.95,85.01,84.95,85.0,21400.0
2008-01-07 12:35:00,84.99,85.02,84.9,84.98,147900.0,84.99,85.02,84.9,84.98,147900.0
2008-01-07 12:40:00,84.98,85.02,84.95,85.0,71700.0,84.98,85.02,84.95,85.0,71700.0
2008-01-07 12:45:00,84.99,85.0,84.97,85.0,15700.0,84.99,85.0,84.97,85.0,15700.0
2008-01-07 12:50:00,85.0,85.03,85.0,85.01,27600.0,85.0,85.03,85.0,85.01,27600.0
2008-01-07 12:55:00,85.01,85.02,84.94,84.95,31500.0,85.01,85.02,84.94,84.95,31500.0
2008-01-07 13:00:00,84.96,85.02,84.96,85.02,78800.0,84.96,85.02,84.96,85.02,78800.0
2008-01-07 13:05:00,85.0,85.0,84.95,84.96,15700.0,85.0,85.0,84.95,84.96,15700.0
2008-01-07 13:10:00,84.97,84.97,84.85,84.85,22100.0,84.97,84.97,84.85,84.85,22100.0
2008-01-07 13:15:00,84.85,84.92,84.85,84.87,25700.0,84.85,84.92,84.85,84.87,25700.0
2008-01-07 13:20:00,84.89,84.9,84.81,84.81,24100.0,84.89,84.9,84.81,84.81,24100.0
2008-01-07 13:25:00,84.81,84.94,84.81,84.94,26300.0,84.81,84.94,84.81,84.94,26300.0
2008-01-07 13:30:00,84.93,84.96,84.91,84.93,119100.0,84.93,84.96,84.91,84.93,119100.0
2008-01-07 13:35:00,84.91,84.92,84.89,84.9,50100.0,84.91,84.92,84.89,84.9,50100.0
2008-01-07 13:40:00,84.9,84.97,84.9,84.96,32900.0,84.9,84.97,84.9,84.96,32900.0
2008-01-07 13:45:00,84.95,84.98,84.93,84.95,38300.0,84.95,84.98,84.93,84.95,38300.0
2008-01-07 13:50:00,84.95,84.95,84.89,84.91,86100.0,84.95,84.95,84.89,84.91,86100.0
2008-01-07 13:55:00,84.91,84.93,84.88,84.92,18900.0,84.91,84.93,84.88,84.92,18900.0
2008-01-07 14:00:00,84.9,84.95,84.9,84.93,34000.0,84.9,84.95,84.9,84.93,34000.0
2008-01-07 14:05:00,84.9,84.95,84.9,84.93,29400.0,84.9,84.95,84.9,84.93,29400.0
2008-01-07 14:10:00,84.92,84.94,84.92,84.94,21500.0,84.92,84.94,84.92,84.94,21500.0
2008-01-07 14:15:00,84.95,84.97,84.94,84.96,43200.0,84.95,84.97,84.94,84.96,43200.0
2008-01-07 14:20:00,84.96,84.97,84.92,84.95,24100.0,84.96,84.97,84.92,84.95,24100.0
2008-01-07 14:25:00,84.95,84.95,84.85,84.88,46800.0,84.95,84.95,84.85,84.88,46800.0
2008-01-07 14:30:00,84.88,84.95,84.88,84.89,83800.0,84.88,84.95,84.88,84.89,83800.0
2008-01-07 14:35:00,84.9,84.9,84.79,84.82,228700.0,84.9,84.9,84.79,84.82,228700.0
2008-01-07 14:40:00,84.82,84.83,84.78,84.8,71700.0,84.82,84.83,84.78,84.8,71700.0
2008-01-07 14:45:00,84.81,84.86,84.81,84.86,27900.0,84.81,84.86,84.81,84.86,27900.0
2008-01-07 14:50:00,84.86,84.87,84.82,84.82,21100.0,84.86,84.87,84.82,84.82,21100.0
2008-01-07 14:55:00,84.83,84.86,84.74,84.76,80000.0,84.83,84.86,84.74,84.76,80000.0
2008-01-07 15:00:00,84.77,84.8,84.74,84.75,23500.0,84.77,84.8,84.74,84.75,23500.0
2008-01-07 15:05:00,84.76,84.76,84.73,84.74,27900.0,84.76,84.76,84.73,84.74,27900.0
2008-01-07 15:10:00,84.75,84.76,84.69,84.69,54500.0,84.75,84.76,84.69,84.69,54500.0
2008-01-07 15:15:00,84.7,84.72,84.67,84.69,45700.0,84.7,84.72,84.67,84.69,45700.0
2008-01-07 15:20:00,84.69,84.71,84.67,84.7,54200.0,84.69,84.71,84.67,84.7,54200.0
2008-01-07 15:25:00,84.7,84.72,84.7,84.71,21300.0,84.7,84.72,84.7,84.71,21300.0
2008-01-07 15:30:00,84.71,84.84,84.7,84.76,30600.0,84.71,84.84,84.7,84.76,30600.0
2008-01-07 15:35:00,84.75,84.76,84.73,84.74,18200.0,84.75,84.76,84.73,84.74,18200.0
2008-01-07 15:40:00,84.73,84.74,84.71,84.74,19400.0,84.73,84.74,84.71,84.74,19400.0
2008-01-07 15:45:00,84.74,84.78,84.73,84.77,80200.0,84.74,84.78,84.73,84.77,80200.0
2008-01-07 15:50:00,84.77,84.77,84.7,84.73,97500.0,84.77,84.77,84.7,84.73,97500.0
2008-01-07 15:55:00,84.72,84.77,84.7,84.77,20200.0,84.72,84.77,84.7,84.77,20200.0
2008-01-08 09:30:00,86.25,86.36,86.25,86.29,226000.0,86.25,86.36,86.25,86.29,226000.0
2008-01-08 09:35:00,86.29,86.32,86.26,86.29,180700.0,86.29,86.32,86.26,86.29,180700.0
2008-01-08 09:40:00,86.29,86.49,86.28,86.38,335900.0,86.29,86.49,86.28,86.38,335900.0
2008-01-08 09:45:00,86.37,86.41,86.34,86.39,139800.0,86.37,86.41,86.34,86.39,139800.0
2008-01-08 09:50:00,86.39,86.41,86.31,86.35,125400.0,86.39,86.41,86.31,86.35,125400.0
2008-01-08 09:55:00,86.36,86.4,86.33,86.38,121900.0,86.36,86.4,86.33,86.38,121900.0
2008-01-08 10:00:00,86.38,86.5,86.31,86.33,138200.0,86.38,86.5,86.31,86.33,138200.0
2008-01-08 10:05:00,86.32,86.35,86.3,86.33,93500.0,86.32,86.35,86.3,86.33,93500.0
2008-01-08 10:10:00,86.33,86.36,86.3,86.35,111500.0,86.33,86.36,86.3,86.35,111500.0
2008-01-08 10:15:00,86.35,86.35,86.29,86.32,46300.0,86.35,86.35,86.29,86.32,46300.0
2008-01-08 10:20:00,86.31,86.35,86.27,86.3,84700.0,86.31,86.35,86.27,86.3,84700.0
2008-01-08 10:25:00,86.31,86.39,86.29,86.29,147100.0,86.31,86.39,86.29,86.29,147100.0
2008-01-08 10:30:00,86.29,86.31,86.2,86.21,109200.0,86.29,86.31,86.2,86.21,109200.0
2008-01-08 10:35:00,86.21,86.31,86.16,86.2,73500.0,86.21,86.31,86.16,86.2,73500.0
2008-01-08 10:40:00,86.2,86.26,86.2,86.23,37100.0,86.2,86.26,86.2,86.23,37100.0
2008-01-08 10:45:00,86.26,86.27,86.22,86.27,40000.0,86.26,86.27,86.22,86.27,40000.0
2008-01-08 10:50:00,86.26,86.28,86.23,86.25,132100.0,86.26,86.28,86.23,86.25,132100.0
2008-01-08 10:55:00,86.25,86.27,86.18,86.23,123600.0,86.25,86.27,86.18,86.23,123600.0
2008-01-08 11:00:00,86.23,86.34,86.2,86.33,146800.0,86.23,86.34,86.2,86.33,146800.0
2008-01-08 11:05:00,86.34,86.37,86.33,86.35,50500.0,86.34,86.37,86.33,86.35,50500.0
2008-01-08 11:10:00,86.34,86.4,86.33,86.4,121800.0,86.34,86.4,86.33,86.4,121800.0
2008-01-08 11:15:00,86.4,86.44,86.36,86.44,96600.0,86.4,86.44,86.36,86.44,96600.0
2008-01-08 11:20:00,86.44,86.47,86.37,86.4,72200.0,86.44,86.47,86.37,86.4,72200.0
2008-01-08 11:25:00,86.4,86.43,86.34,86.43,32300.0,86.4,86.43,86.34,86.43,32300.0
2008-01-08 11:30:00,86.42,86.6,86.39,86.6,143900.0,86.42,86.6,86.39,86.6,143900.0
2008-01-08 11:35:00,86.6,86.62,86.56,86.6,162200.0,86.6,86.62,86.56,86.6,162200.0
2008-01-08 11:40:00,86.61,86.73,86.58,86.58,449000.0,86.61,86.73,86.58,86.58,449000.0
2008-01-08 11:45:00,86.58,87.0,86.52,86.96,535800.0,86.58,87.0,86.52,86.96,535800.0
2008-01-08 11:50:00,86.97,86.97,86.79,86.8,253000.0,86.97,86.97,86.79,86.8,253000.0
2008-01-08 11:55:00,86.81,86.85,86.72,86.73,184200.0,86.81,86.85,86.72,86.73,184200.0
2008-01-08 12:00:00,86.73,86.91,86.72,86.89,134300.0,86.73,86.91,86.72,86.89,134300.0
2008-01-08 12:05:00,86.9,86.97,86.84,86.97,223100.0,86.9,86.97,86.84,86.97,223100.0
2008-01-08 12:10:00,86.97,86.97,86.86,86.88,150900.0,86.97,86.97,86.86,86.88,150900.0
2008-01-08 12:15:00,86.88,86.9,86.8,86.84,198500.0,86.88,86.9,86.8,86.84,198500.0
2008-01-08 12:20:00,86.84,86.91,86.8,86.9,126600.0,86.84,86.91,86.8,86.9,126600.0
2008-01-08 12:25:00,86.9,86.99,86.9,86.98,131100.0,86.9,86.99,86.9,86.98,131100.0
2008-01-08 12:30:00,86.99,87.13,86.96,87.03,498300.0,86.99,87.13,86.96,87.03,498300.0
2008-01-08 12:35:00,87.02,87.05,86.91,86.96,83500.0,87.02,87.05,86.91,86.96,83500.0
2008-01-08 12:40:00,86.97,87.06,86.97,87.06,259200.0,86.97,87.06,86.97,87.06,259200.0
2008-01-08 12:45:00,87.05,87.06,86.97,87.0,99800.0,87.05,87.06,86.97,87.0,99800.0
2008-01-08 12:50:00,87.0,87.0,86.88,86.9,51600.0,87.0,87.0,86.88,86.9,51600.0
2008-01-08 12:55:00,86.9,86.99,86.82,86.82,142500.0,86.9,86.99,86.82,86.82,142500.0
2008-01-08 13:00:00,86.82,86.85,86.78,86.8,52200.0,86.82,86.85,86.78,86.8,52200.0
2008-01-08 13:05:00,86.79,86.82,86.74,86.74,81400.0,86.79,86.82,86.74,86.74,81400.0
2008-01-08 13:10:00,86.76,86.78,86.73,86.76,27100.0,86.76,86.78,86.73,86.76,27100.0
2008-01-08 13:15:00,86.75,86.76,86.69,86.69,103500.0,86.75,86.76,86.69,86.69,103500.0
2008-01-08 13:20:00,86.68,86.75,86.67,86.72,31000.0,86.68,86.75,86.67,86.72,31000.0
2008-01-08 13:25:00,86.71,86.75,86.69,86.75,26300.0,86.71,86.75,86.69,86.75,26300.0
2008-01-08 13:30:00,86.74,86.74,86.69,86.72,38100.0,86.74,86.74,86.69,86.72,38100.0
2008-01-08 13:35:00,86.73,86.83,86.73,86.82,45900.0,86.73,86.83,86.73,86.82,45900.0
2008-01-08 13:40:00,86.82,86.84,86.79,86.83,59100.0,86.82,86.84,86.79,86.83,59100.0
2008-01-08 13:45:00,86.84,86.84,86.77,86.77,71500.0,86.84,86.84,86.77,86.77,71500.0
2008-01-08 13:50:00,86.78,86.81,86.78,86.81,31100.0,86.78,86.81,86.78,86.81,31100.0
2008-01-08 13:55:00,86.81,86.84,86.79,86.83,65000.0,86.81,86.84,86.79,86.83,65000.0
2008-01-08 14:00:00,86.83,86.84,86.8,86.84,83500.0,86.83,86.84,86.8,86.84,83500.0
2008-01-08 14:05:00,86.84,86.85,86.82,86.82,75200.0,86.84,86.85,86.82,86.82,75200.0
2008-01-08 14:10:00,86.82,86.84,86.77,86.79,28300.0,86.82,86.84,86.77,86.79,28300.0
2008-01-08 14:15:00,86.77,86.81,86.76,86.8,35500.0,86.77,86.81,86.76,86.8,35500.0
2008-01-08 14:20:00,86.81,86.82,86.77,86.8,29400.0,86.81,86.82,86.77,86.8,29400.0
2008-01-08 14:25:00,86.8,86.8,86.77,86.78,24000.0,86.8,86.8,86.77,86.78,24000.0
2008-01-08 14:30:00,86.79,86.82,86.77,86.82,40300.0,86.79,86.82,86.77,86.82,40300.0
2008-01-08 14:35:00,86.83,86.84,86.81,86.82,42000.0,86.83,86.84,86.81,86.82,42000.0
2008-01-08 14:40:00,86.82,86.84,86.81,86.84,23000.0,86.82,86.84,86.81,86.84,23000.0
2008-01-08 14:45:00,86.84,86.84,86.82,86.83,45300.0,86.84,86.84,86.82,86.83,45300.0
2008-01-08 14:50:00,86.83,86.84,86.82,86.83,33700.0,86.83,86.84,86.82,86.83,33700.0
2008-01-08 14:55:00,86.83,86.85,86.81,86.81,41500.0,86.83,86.85,86.81,86.81,41500.0
2008-01-08 15:00:00,86.81,86.82,86.74,86.77,90000.0,86.81,86.82,86.74,86.77,90000.0
2008-01-08 15:05:00,86.77,86.79,86.74,86.77,74300.0,86.77,86.79,86.74,86.77,74300.0
2008-01-08 15:10:00,86.77,86.77,86.71,86.75,81000.0,86.77,86.77,86.71,86.75,81000.0
2008-01-08 15:15:00,86.75,86.77,86.71,86.74,76400.0,86.75,86.77,86.71,86.74,76400.0
2008-01-08 15:20:00,86.74,86.75,86.65,86.65,92700.0,86.74,86.75,86.65,86.65,92700.0
2008-01-08 15:25:00,86.65,86.73,86.65,86.71,82700.0,86.65,86.73,86.65,86.71,82700.0
2008-01-08 15:30:00,86.71,86.72,86.68,86.72,78700.0,86.71,86.72,86.68,86.72,78700.0
2008-01-08 15:35:00,86.72,86.83,86.71,86.81,78200.0,86.72,86.83,86.71,86.81,78200.0
2008-01-08 15:40:00,86.81,86.88,86.78,86.88,121600.0,86.81,86.88,86.78,86.88,121600.0
2008-01-08 15:45:00,86.87,86.88,86.75,86.75,78500.0,86.87,86.88,86.75,86.75,78500.0
2008-01-08 15:50:00,86.76,86.8,86.73,86.75,51700.0,86.76,86.8,86.73,86.75,51700.0
2008-01-08 15:55:00,86.76,86.86,86.73,86.77,65900.0,86.76,86.86,86.73,86.77,65900.0
2008-01-09 08:20:00,86.75,86.85,86.3,86.65,78700.0,86.75,86.85,86.3,86.65,78700.0
2008-01-09 08:25:00,86.62,86.68,86.52,86.56,48100.0,86.62,86.68,86.52,86.56,48100.0
2008-01-09 08:30:00,86.55,86.59,86.07,86.22,109300.0,86.55,86.59,86.07,86.22,109300.0
2008-01-09 08:35:00,86.24,86.36,86.22,86.34,18200.0,86.24,86.36,86.22,86.34,18200.0
2008-01-09 08:40:00,86.34,86.5,86.3,86.47,33200.0,86.34,86.5,86.3,86.47,33200.0
2008-01-09 08:45:00,86.43,86.5,86.36,86.49,13700.0,86.43,86.5,86.36,86.49,13700.0
2008-01-09 08:50:00,86.53,86.62,86.5,86.5,51900.0,86.53,86.62,86.5,86.5,51900.0
2008-01-09 08:55:00,86.5,86.54,86.24,86.52,38500.0,86.5,86.54,86.24,86.52,38500.0
2008-01-09 09:00:00,86.59,86.63,86.47,86.6,267000.0,86.59,86.63,86.47,86.6,267000.0
2008-01-09 09:05:00,86.61,86.8,86.6,86.72,129800.0,86.61,86.8,86.6,86.72,129800.0
2008-01-09 09:10:00,86.74,86.74,86.63,86.7,96000.0,86.74,86.74,86.63,86.7,96000.0
2008-01-09 09:15:00,86.7,86.86,86.7,86.83,84700.0,86.7,86.86,86.7,86.83,84700.0
2008-01-09 09:20:00,86.85,86.85,86.47,86.58,397600.0,86.85,86.85,86.47,86.58,397600.0
2008-01-09 09:25:00,86.58,86.6,86.5,86.5,107400.0,86.58,86.6,86.5,86.5,107400.0
2008-01-09 09:30:00,86.51,86.6,86.5,86.56,345100.0,86.51,86.6,86.5,86.56,345100.0
2008-01-09 09:35:00,86.54,86.68,86.52,86.6,255100.0,86.54,86.68,86.52,86.6,255100.0
2008-01-09 09:40:00,86.6,86.7,86.6,86.69,248300.0,86.6,86.7,86.6,86.69,248300.0
2008-01-09 09:45:00,86.69,86.93,86.69,86.9,260300.0,86.69,86.93,86.69,86.9,260300.0
2008-01-09 09:50:00,86.89,86.97,86.75,86.79,274000.0,86.89,86.97,86.75,86.79,274000.0
2008-01-09 09:55:00,86.79,86.81,86.63,86.74,98500.0,86.79,86.81,86.63,86.74,98500.0
2008-01-09 10:00:00,86.75,86.78,86.64,86.65,43600.0,86.75,86.78,86.64,86.65,43600.0
2008-01-09 10:05:00,86.64,86.72,86.55,86.69,147400.0,86.64,86.72,86.55,86.69,147400.0
2008-01-09 10:10:00,86.69,86.7,86.63,86.63,74100.0,86.69,86.7,86.63,86.63,74100.0
2008-01-09 10:15:00,86.64,86.64,86.39,86.42,139200.0,86.64,86.64,86.39,86.42,139200.0
2008-01-09 10:20:00,86.4,86.53,86.4,86.47,76500.0,86.4,86.53,86.4,86.47,76500.0
2008-01-09 10:25:00,86.45,86.59,86.42,86.52,123300.0,86.45,86.59,86.42,86.52,123300.0
2008-01-09 10:30:00,86.53,86.59,86.37,86.56,340300.0,86.53,86.59,86.37,86.56,340300.0
2008-01-09 10:35:00,86.56,86.63,86.45,86.55,78700.0,86.56,86.63,86.45,86.55,78700.0
2008-01-09 10:40:00,86.54,86.65,86.47,86.47,107600.0,86.54,86.65,86.47,86.47,107600.0
2008-01-09 10:45:00,86.49,86.51,86.3,86.42,136600.0,86.49,86.51,86.3,86.42,136600.0
2008-01-09 10:50:00,86.41,86.66,86.37,86.63,122800.0,86.41,86.66,86.37,86.63,122800.0
2008-01-09 10:55:00,86.61,87.01,86.61,86.98,288900.0,86.61,87.01,86.61,86.98,288900.0
2008-01-09 11:00:00,86.97,87.01,86.83,86.86,210800.0,86.97,87.01,86.83,86.86,210800.0
2008-01-09 11:05:00,86.87,86.93,86.85,86.9,64400.0,86.87,86.93,86.85,86.9,64400.0
2008-01-09 11:10:00,86.89,87.02,86.88,87.0,132400.0,86.89,87.02,86.88,87.0,132400.0
2008-01-09 11:15:00,87.02,87.2,87.0,87.16,196400.0,87.02,87.2,87.0,87.16,196400.0
2008-01-09 11:20:00,87.15,87.18,87.03,87.08,98100.0,87.15,87.18,87.03,87.08,98100.0
2008-01-09 11:25:00,87.07,87.08,86.96,86.99,56200.0,87.07,87.08,86.96,86.99,56200.0
2008-01-09 11:30:00,86.98,86.99,86.84,86.86,146600.0,86.98,86.99,86.84,86.86,146600.0
2008-01-09 11:35:00,86.85,86.91,86.82,86.82,83500.0,86.85,86.91,86.82,86.82,83500.0
2008-01-09 11:40:00,86.83,86.91,86.72,86.8,123800.0,86.83,86.91,86.72,86.8,123800.0
2008-01-09 11:45:00,86.82,86.89,86.82,86.82,61600.0,86.82,86.89,86.82,86.82,61600.0
2008-01-09 11:50:00,86.81,86.82,86.73,86.81,255000.0,86.81,86.82,86.73,86.81,255000.0
2008-01-09 11:55:00,86.8,86.91,86.78,86.88,164300.0,86.8,86.91,86.78,86.88,164300.0
2008-01-09 12:00:00,86.88,86.94,86.75,86.77,66000.0,86.88,86.94,86.75,86.77,66000.0
2008-01-09 12:05:00,86.78,86.82,86.71,86.8,147200.0,86.78,86.82,86.71,86.8,147200.0
2008-01-09 12:10:00,86.79,86.79,86.66,86.71,62800.0,86.79,86.79,86.66,86.71,62800.0
2008-01-09 12:15:00,86.71,86.76,86.57,86.75,80100.0,86.71,86.76,86.57,86.75,80100.0
2008-01-09 12:20:00,86.75,86.81,86.73,86.79,37000.0,86.75,86.81,86.73,86.79,37000.0
2008-01-09 12:25:00,86.79,86.81,86.72,86.78,47800.0,86.79,86.81,86.72,86.78,47800.0
2008-01-09 12:30:00,86.78,86.8,86.72,86.74,31800.0,86.78,86.8,86.72,86.74,31800.0
2008-01-09 12:35:00,86.74,86.79,86.72,86.74,41000.0,86.74,86.79,86.72,86.74,41000.0
2008-01-09 12:40:00,86.76,86.78,86.75,86.78,17500.0,86.76,86.78,86.75,86.78,17500.0
2008-01-09 12:45:00,86.79,86.92,86.78,86.92,125700.0,86.79,86.92,86.78,86.92,125700.0
2008-01-09 12:50:00,86.9,86.99,86.89,86.99,67400.0,86.9,86.99,86.89,86.99,67400.0
2008-01-09 12:55:00,86.98,87.0,86.91,86.99,42300.0,86.98,87.0,86.91,86.99,42300.0
2008-01-09 13:00:00,87.0,87.01,86.94,86.98,27500.0,87.0,87.01,86.94,86.98,27500.0
2008-01-09 13:05:00,86.96,86.97,86.91,86.93,16200.0,86.96,86.97,86.91,86.93,16200.0
2008-01-09 13:10:00,86.93,86.98,86.88,86.92,58900.0,86.93,86.98,86.88,86.92,58900.0
2008-01-09 13:15:00,86.92,86.95,86.89,86.91,76600.0,86.92,86.95,86.89,86.91,76600.0
2008-01-09 13:20:00,86.91,86.98,86.89,86.94,50800.0,86.91,86.98,86.89,86.94,50800.0
2008-01-09 13:25:00,86.95,87.01,86.91,86.93,93000.0,86.95,87.01,86.91,86.93,93000.0
2008-01-09 13:30:00,86.92,86.92,86.86,86.88,60000.0,86.92,86.92,86.86,86.88,60000.0
2008-01-09 13:35:00,86.88,86.95,86.86,86.88,53900.0,86.88,86.95,86.86,86.88,53900.0
2008-01-09 13:40:00,86.88,86.89,86.59,86.72,89100.0,86.88,86.89,86.59,86.72,89100.0
2008-01-09 13:45:00,86.72,86.82,86.71,86.78,39900.0,86.72,86.82,86.71,86.78,39900.0
2008-01-09 13:50:00,86.77,86.82,86.7,86.81,123600.0,86.77,86.82,86.7,86.81,123600.0
2008-01-09 13:55:00,86.82,86.87,86.8,86.82,29600.0,86.82,86.87,86.8,86.82,29600.0
2008-01-09 14:00:00,86.82,86.83,86.77,86.82,52200.0,86.82,86.83,86.77,86.82,52200.0
2008-01-09 14:05:00,86.82,86.83,86.79,86.82,38000.0,86.82,86.83,86.79,86.82,38000.0
2008-01-09 14:10:00,86.83,86.83,86.73,86.75,72100.0,86.83,86.83,86.73,86.75,72100.0
2008-01-09 14:15:00,86.76,86.78,86.59,86.59,118200.0,86.76,86.78,86.59,86.59,118200.0
2008-01-09 14:20:00,86.59,86.6,86.5,86.5,123600.0,86.59,86.6,86.5,86.5,123600.0
2008-01-09 14:25:00,86.52,86.59,86.5,86.57,82700.0,86.52,86.59,86.5,86.57,82700.0
2008-01-09 14:30:00,86.57,86.61,86.56,86.57,27700.0,86.57,86.61,86.56,86.57,27700.0
2008-01-09 14:35:00,86.58,86.69,86.58,86.62,84500.0,86.58,86.69,86.58,86.62,84500.0
2008-01-09 14:40:00,86.61,86.61,86.55,86.56,28800.0,86.61,86.61,86.55,86.56,28800.0
2008-01-09 14:45:00,86.56,86.67,86.53,86.58,78500.0,86.56,86.67,86.53,86.58,78500.0
2008-01-09 14:50:00,86.58,86.59,86.49,86.5,36300.0,86.58,86.59,86.49,86.5,36300.0
2008-01-09 14:55:00,86.49,86.53,86.42,86.53,60200.0,86.49,86.53,86.42,86.53,60200.0
2008-01-09 15:00:00,86.53,86.53,86.43,86.47,54800.0,86.53,86.53,86.43,86.47,54800.0
2008-01-09 15:05:00,86.45,86.54,86.44,86.54,63300.0,86.45,86.54,86.44,86.54,63300.0
2008-01-09 15:10:00,86.52,86.55,86.49,86.51,23000.0,86.52,86.55,86.49,86.51,23000.0
2008-01-09 15:15:00,86.5,86.58,86.5,86.52,64600.0,86.5,86.58,86.5,86.52,64600.0
2008-01-09 15:20:00,86.51,86.52,86.35,86.36,108100.0,86.51,86.52,86.35,86.36,108100.0
2008-01-09 15:25:00,86.37,86.42,86.37,86.4,28000.0,86.37,86.42,86.37,86.4,28000.0
2008-01-09 15:30:00,86.4,86.44,86.36,86.39,378700.0,86.4,86.44,86.36,86.39,378700.0
2008-01-09 15:35:00,86.39,86.4,86.33,86.38,140800.0,86.39,86.4,86.33,86.38,140800.0
2008-01-09 15:40:00,86.37,86.48,86.37,86.37,110400.0,86.37,86.48,86.37,86.37,110400.0
2008-01-09 15:45:00,86.38,86.54,86.38,86.5,108900.0,86.38,86.54,86.38,86.5,108900.0
2008-01-09 15:50:00,86.5,86.55,86.48,86.51,114800.0,86.5,86.55,86.48,86.51,114800.0
2008-01-09 15:55:00,86.55,86.59,86.51,86.54,57200.0,86.55,86.59,86.51,86.54,57200.0
2008-01-09 16:00:00,86.52,86.64,86.51,86.55,6200.0,86.52,86.64,86.51,86.55,6200.0
2008-01-09 16:05:00,86.57,86.57,86.56,86.56,200.0,86.57,86.57,86.56,86.56,200.0
2008-01-09 16:10:00,86.59,86.69,86.59,86.69,200.0,86.59,86.69,86.59,86.69,200.0
2008-01-10 08:20:00,85.9,86.0,85.8,85.96,57600.0,85.9,86.0,85.8,85.96,57600.0
2008-01-10 08:25:00,85.98,86.11,85.98,86.02,32400.0,85.98,86.11,85.98,86.02,32400.0
2008-01-10 08:30:00,86.01,86.01,85.85,85.87,45000.0,86.01,86.01,85.85,85.87,45000.0
2008-01-10 08:35:00,85.87,86.0,85.87,85.98,15000.0,85.87,86.0,85.87,85.98,15000.0
2008-01-10 08:40:00,86.07,86.1,85.97,86.0,12300.0,86.07,86.1,85.97,86.0,12300.0
2008-01-10 08:45:00,86.05,86.09,85.98,86.06,14200.0,86.05,86.09,85.98,86.06,14200.0
2008-01-10 08:50:00,86.05,86.22,86.05,86.18,21700.0,86.05,86.22,86.05,86.18,21700.0
2008-01-10 08:55:00,86.18,86.41,86.16,86.4,73600.0,86.18,86.41,86.16,86.4,73600.0
2008-01-10 09:00:00,86.4,86.41,86.25,86.25,190400.0,86.4,86.41,86.25,86.25,190400.0
2008-01-10 09:05:00,86.28,86.29,86.2,86.2,47900.0,86.28,86.29,86.2,86.2,47900.0
2008-01-10 09:10:00,86.2,86.21,86.15,86.18,16100.0,86.2,86.21,86.15,86.18,16100.0
2008-01-10 09:15:00,86.16,86.28,86.15,86.26,82300.0,86.16,86.28,86.15,86.26,82300.0
2008-01-10 09:20:00,86.22,86.47,86.19,86.47,99400.0,86.22,86.47,86.19,86.47,99400.0
2008-01-10 09:25:00,86.48,86.54,86.4,86.42,68700.0,86.48,86.54,86.4,86.42,68700.0
2008-01-10 09:30:00,86.42,86.64,86.41,86.55,262200.0,86.42,86.64,86.41,86.55,262200.0
2008-01-10 09:35:00,86.54,86.78,86.52,86.71,372100.0,86.54,86.78,86.52,86.71,372100.0
2008-01-10 09:40:00,86.69,87.05,86.63,87.03,461900.0,86.69,87.05,86.63,87.03,461900.0
2008-01-10 09:45:00,87.04,87.23,86.86,87.17,289800.0,87.04,87.23,86.86,87.17,289800.0
2008-01-10 09:50:00,87.18,87.62,87.17,87.44,642200.0,87.18,87.62,87.17,87.44,642200.0
2008-01-10 09:55:00,87.44,87.48,87.22,87.35,332300.0,87.44,87.48,87.22,87.35,332300.0
2008-01-10 10:00:00,87.38,87.46,86.74,87.41,213500.0,87.38,87.46,86.74,87.41,213500.0
2008-01-10 10:05:00,87.4,87.41,87.28,87.35,140700.0,87.4,87.41,87.28,87.35,140700.0
2008-01-10 10:10:00,87.36,87.4,87.3,87.34,242200.0,87.36,87.4,87.3,87.34,242200.0
2008-01-10 10:15:00,87.34,87.35,87.21,87.26,143900.0,87.34,87.35,87.21,87.26,143900.0
2008-01-10 10:20:00,87.26,87.26,87.06,87.17,204900.0,87.26,87.26,87.06,87.17,204900.0
2008-01-10 10:25:00,87.16,87.25,87.12,87.25,210400.0,87.16,87.25,87.12,87.25,210400.0
2008-01-10 10:30:00,87.26,87.55,87.23,87.55,205100.0,87.26,87.55,87.23,87.55,205100.0
2008-01-10 10:35:00,87.55,87.58,87.36,87.36,413900.0,87.55,87.58,87.36,87.36,413900.0
2008-01-10 10:40:00,87.35,87.45,87.3,87.41,164000.0,87.35,87.45,87.3,87.41,164000.0
2008-01-10 10:45:00,87.41,87.46,87.38,87.46,99000.0,87.41,87.46,87.38,87.46,99000.0
2008-01-10 10:50:00,87.46,87.47,87.21,87.27,225400.0,87.46,87.47,87.21,87.27,225400.0
2008-01-10 10:55:00,87.26,87.32,87.25,87.27,156400.0,87.26,87.32,87.25,87.27,156400.0
2008-01-10 11:00:00,87.29,87.35,87.26,87.32,149200.0,87.29,87.35,87.26,87.32,149200.0
2008-01-10 11:05:00,87.33,87.35,87.23,87.29,148400.0,87.33,87.35,87.23,87.29,148400.0
2008-01-10 11:10:00,87.28,87.32,87.15,87.2,70900.0,87.28,87.32,87.15,87.2,70900.0
2008-01-10 11:15:00,87.19,87.34,87.16,87.23,53400.0,87.19,87.34,87.16,87.23,53400.0
2008-01-10 11:20:00,87.22,87.29,87.18,87.26,76400.0,87.22,87.29,87.18,87.26,76400.0
2008-01-10 11:25:00,87.27,87.34,87.24,87.27,50100.0,87.27,87.34,87.24,87.27,50100.0
2008-01-10 11:30:00,87.26,87.29,87.23,87.24,71500.0,87.26,87.29,87.23,87.24,71500.0
2008-01-10 11:35:00,87.23,87.27,87.2,87.22,70400.0,87.23,87.27,87.2,87.22,70400.0
2008-01-10 11:40:00,87.21,87.23,87.13,87.21,70400.0,87.21,87.23,87.13,87.21,70400.0
2008-01-10 11:45:00,87.22,87.22,87.13,87.22,148500.0,87.22,87.22,87.13,87.22,148500.0
2008-01-10 11:50:00,87.23,87.27,87.18,87.25,72300.0,87.23,87.27,87.18,87.25,72300.0
2008-01-10 11:55:00,87.25,87.4,87.22,87.38,232100.0,87.25,87.4,87.22,87.38,232100.0
2008-01-10 12:00:00,87.38,87.78,87.37,87.75,582400.0,87.38,87.78,87.37,87.75,582400.0
2008-01-10 12:05:00,87.75,87.75,87.54,87.56,118400.0,87.75,87.75,87.54,87.56,118400.0
2008-01-10 12:10:00,87.56,87.59,87.44,87.47,47900.0,87.56,87.59,87.44,87.47,47900.0
2008-01-10 12:15:00,87.46,87.81,87.43,87.77,225400.0,87.46,87.81,87.43,87.77,225400.0
2008-01-10 12:20:00,87.76,88.11,87.73,87.99,313600.0,87.76,88.11,87.73,87.99,313600.0
2008-01-10 12:25:00,87.99,88.02,87.76,88.02,257600.0,87.99,88.02,87.76,88.02,257600.0
2008-01-10 12:30:00,88.02,88.15,87.97,87.99,336400.0,88.02,88.15,87.97,87.99,336400.0
2008-01-10 12:35:00,87.99,88.46,87.99,88.43,379300.0,87.99,88.46,87.99,88.43,379300.0
2008-01-10 12:40:00,88.41,88.43,88.06,88.25,394900.0,88.41,88.43,88.06,88.25,394900.0
2008-01-10 12:45:00,88.24,88.32,88.06,88.1,109100.0,88.24,88.32,88.06,88.1,109100.0
2008-01-10 12:50:00,88.09,88.21,87.96,88.21,150100.0,88.09,88.21,87.96,88.21,150100.0
2008-01-10 12:55:00,88.18,88.21,88.0,88.03,193700.0,88.18,88.21,88.0,88.03,193700.0
2008-01-10 13:00:00,88.02,88.07,87.98,88.06,99200.0,88.02,88.07,87.98,88.06,99200.0
2008-01-10 13:05:00,88.07,88.22,88.06,88.16,133700.0,88.07,88.22,88.06,88.16,133700.0
2008-01-10 13:10:00,88.16,88.22,88.13,88.16,47400.0,88.16,88.22,88.13,88.16,47400.0
2008-01-10 13:15:00,88.18,88.2,88.02,88.08,57100.0,88.18,88.2,88.02,88.08,57100.0
2008-01-10 13:20:00,88.09,88.11,87.98,88.07,70100.0,88.09,88.11,87.98,88.07,70100.0
2008-01-10 13:25:00,88.07,88.13,87.98,88.06,93000.0,88.07,88.13,87.98,88.06,93000.0
2008-01-10 13:30:00,88.05,88.07,87.79,87.81,157600.0,88.05,88.07,87.79,87.81,157600.0
2008-01-10 13:35:00,87.81,87.89,87.66,87.84,96200.0,87.81,87.89,87.66,87.84,96200.0
2008-01-10 13:40:00,87.85,87.95,87.83,87.95,53300.0,87.85,87.95,87.83,87.95,53300.0
2008-01-10 13:45:00,87.95,87.98,87.87,87.94,64400.0,87.95,87.98,87.87,87.94,64400.0
2008-01-10 13:50:00,87.97,88.01,87.9,88.0,31200.0,87.97,88.01,87.9,88.0,31200.0
2008-01-10 13:55:00,88.0,88.19,88.0,88.12,226400.0,88.0,88.19,88.0,88.12,226400.0
2008-01-10 14:00:00,88.12,88.12,88.02,88.06,60500.0,88.12,88.12,88.02,88.06,60500.0
2008-01-10 14:05:00,88.05,88.05,87.97,87.99,24600.0,88.05,88.05,87.97,87.99,24600.0
2008-01-10 14:10:00,88.0,88.01,87.92,87.99,28300.0,88.0,88.01,87.92,87.99,28300.0
2008-01-10 14:15:00,87.98,88.02,87.97,88.0,49800.0,87.98,88.02,87.97,88.0,49800.0
2008-01-10 14:20:00,87.99,88.02,87.97,88.0,27300.0,87.99,88.02,87.97,88.0,27300.0
2008-01-10 14:25:00,88.01,88.03,87.98,88.01,35800.0,88.01,88.03,87.98,88.01,35800.0
2008-01-10 14:30:00,88.01,88.05,87.98,87.99,40300.0,88.01,88.05,87.98,87.99,40300.0
2008-01-10 14:35:00,87.99,88.11,87.97,88.09,37900.0,87.99,88.11,87.97,88.09,37900.0
2008-01-10 14:40:00,88.08,88.12,88.05,88.11,91700.0,88.08,88.12,88.05,88.11,91700.0
2008-01-10 14:45:00,88.12,88.14,88.06,88.08,126100.0,88.12,88.14,88.06,88.08,126100.0
2008-01-10 14:50:00,88.08,88.09,88.05,88.08,13000.0,88.08,88.09,88.05,88.08,13000.0
2008-01-10 14:55:00,88.09,88.16,88.07,88.07,37100.0,88.09,88.16,88.07,88.07,37100.0
2008-01-10 15:00:00,88.09,88.09,88.05,88.06,15900.0,88.09,88.09,88.05,88.06,15900.0
2008-01-10 15:05:00,88.06,88.16,88.05,88.15,93700.0,88.06,88.16,88.05,88.15,93700.0
2008-01-10 15:10:00,88.15,88.25,88.12,88.25,234300.0,88.15,88.25,88.12,88.25,234300.0
2008-01-10 15:15:00,88.25,88.25,88.2,88.21,65200.0,88.25,88.25,88.2,88.21,65200.0
2008-01-10 15:20:00,88.2,88.21,88.15,88.18,24300.0,88.2,88.21,88.15,88.18,24300.0
2008-01-10 15:25:00,88.16,88.18,88.12,88.13,50900.0,88.16,88.18,88.12,88.13,50900.0
2008-01-10 15:30:00,88.13,88.2,88.11,88.17,150800.0,88.13,88.2,88.11,88.17,150800.0
2008-01-10 15:35:00,88.17,88.2,88.15,88.2,72900.0,88.17,88.2,88.15,88.2,72900.0
2008-01-10 15:40:00,88.19,88.23,88.15,88.21,114300.0,88.19,88.23,88.15,88.21,114300.0
2008-01-10 15:45:00,88.22,88.25,88.19,88.19,98500.0,88.22,88.25,88.19,88.19,98500.0
2008-01-10 15:50:00,88.18,88.25,88.18,88.25,77500.0,88.18,88.25,88.18,88.25,77500.0
2008-01-10 15:55:00,88.25,88.3,88.2,88.24,102100.0,88.25,88.3,88.2,88.24,102100.0
2008-01-10 16:00:00,88.24,88.25,88.24,88.25,4100.0,88.24,88.25,88.24,88.25,4100.0
2008-01-10 16:05:00,88.21,88.21,88.18,88.18,500.0,88.21,88.21,88.18,88.18,500.0
2008-01-10 16:10:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2008-01-11 08:20:00,87.98,87.98,87.98,87.98,5000.0,87.98,87.98,87.98,87.98,5000.0
2008-01-11 08:25:00,88.0,88.05,88.0,88.0,20300.0,88.0,88.05,88.0,88.0,20300.0
2008-01-11 08:30:00,88.0,88.1,87.95,87.95,19600.0,88.0,88.1,87.95,87.95,19600.0
2008-01-11 08:35:00,87.92,88.0,87.89,88.0,8200.0,87.92,88.0,87.89,88.0,8200.0
2008-01-11 08:40:00,87.97,88.05,87.95,88.05,13300.0,87.97,88.05,87.95,88.05,13300.0
2008-01-11 08:45:00,88.12,88.12,88.1,88.12,3600.0,88.12,88.12,88.1,88.12,3600.0
2008-01-11 08:50:00,88.07,88.17,88.07,88.14,40000.0,88.07,88.17,88.07,88.14,40000.0
2008-01-11 08:55:00,88.22,88.4,88.2,88.4,32900.0,88.22,88.4,88.2,88.4,32900.0
2008-01-11 09:00:00,88.36,88.42,88.25,88.27,8200.0,88.36,88.42,88.25,88.27,8200.0
2008-01-11 09:05:00,88.26,88.3,88.16,88.16,43600.0,88.26,88.3,88.16,88.16,43600.0
2008-01-11 09:10:00,88.18,88.32,88.12,88.12,15100.0,88.18,88.32,88.12,88.12,15100.0
2008-01-11 09:15:00,88.14,88.15,88.14,88.15,300.0,88.14,88.15,88.14,88.15,300.0
2008-01-11 09:20:00,88.08,88.1,87.96,88.01,37300.0,88.08,88.1,87.96,88.01,37300.0
2008-01-11 09:25:00,87.99,88.06,87.96,87.97,43300.0,87.99,88.06,87.96,87.97,43300.0
2008-01-11 09:30:00,87.98,88.12,87.9,87.9,454100.0,87.98,88.12,87.9,87.9,454100.0
2008-01-11 09:35:00,87.89,88.02,87.85,88.0,221400.0,87.89,88.02,87.85,88.0,221400.0
2008-01-11 09:40:00,87.97,88.09,87.86,88.0,106200.0,87.97,88.09,87.86,88.0,106200.0
2008-01-11 09:45:00,88.0,88.2,87.96,88.17,119900.0,88.0,88.2,87.96,88.17,119900.0
2008-01-11 09:50:00,88.16,88.34,88.16,88.31,65000.0,88.16,88.34,88.16,88.31,65000.0
2008-01-11 09:55:00,88.34,88.35,88.1,88.1,244100.0,88.34,88.35,88.1,88.1,244100.0
2008-01-11 10:00:00,88.09,88.12,88.04,88.06,84400.0,88.09,88.12,88.04,88.06,84400.0
2008-01-11 10:05:00,88.07,88.14,88.04,88.1,44700.0,88.07,88.14,88.04,88.1,44700.0
2008-01-11 10:10:00,88.09,88.31,88.07,88.29,71300.0,88.09,88.31,88.07,88.29,71300.0
2008-01-11 10:15:00,88.28,88.32,88.25,88.26,41500.0,88.28,88.32,88.25,88.26,41500.0
2008-01-11 10:20:00,88.27,88.39,88.25,88.27,49100.0,88.27,88.39,88.25,88.27,49100.0
2008-01-11 10:25:00,88.26,88.33,88.26,88.3,63100.0,88.26,88.33,88.26,88.3,63100.0
2008-01-11 10:30:00,88.32,88.59,88.3,88.56,108100.0,88.32,88.59,88.3,88.56,108100.0
2008-01-11 10:35:00,88.56,88.71,88.51,88.66,271000.0,88.56,88.71,88.51,88.66,271000.0
2008-01-11 10:40:00,88.65,88.76,88.59,88.7,231800.0,88.65,88.76,88.59,88.7,231800.0
2008-01-11 10:45:00,88.7,88.71,88.43,88.52,109600.0,88.7,88.71,88.43,88.52,109600.0
2008-01-11 10:50:00,88.53,88.7,88.45,88.68,157800.0,88.53,88.7,88.45,88.68,157800.0
2008-01-11 10:55:00,88.69,88.76,88.66,88.74,77600.0,88.69,88.76,88.66,88.74,77600.0
2008-01-11 11:00:00,88.73,88.76,88.5,88.52,92300.0,88.73,88.76,88.5,88.52,92300.0
2008-01-11 11:05:00,88.53,88.61,88.42,88.59,119600.0,88.53,88.61,88.42,88.59,119600.0
2008-01-11 11:10:00,88.59,88.62,88.47,88.54,76800.0,88.59,88.62,88.47,88.54,76800.0
2008-01-11 11:15:00,88.53,88.68,88.52,88.58,90900.0,88.53,88.68,88.52,88.58,90900.0
2008-01-11 11:20:00,88.58,88.61,88.43,88.44,56200.0,88.58,88.61,88.43,88.44,56200.0
2008-01-11 11:25:00,88.45,88.63,88.42,88.63,75100.0,88.45,88.63,88.42,88.63,75100.0
2008-01-11 11:30:00,88.62,88.66,88.53,88.54,77700.0,88.62,88.66,88.53,88.54,77700.0
2008-01-11 11:35:00,88.54,88.65,88.49,88.51,112600.0,88.54,88.65,88.49,88.51,112600.0
2008-01-11 11:40:00,88.52,88.64,88.52,88.63,44000.0,88.52,88.64,88.52,88.63,44000.0
2008-01-11 11:45:00,88.62,88.71,88.55,88.69,34500.0,88.62,88.71,88.55,88.69,34500.0
2008-01-11 11:50:00,88.69,88.7,88.6,88.63,28700.0,88.69,88.7,88.6,88.63,28700.0
2008-01-11 11:55:00,88.63,88.64,88.57,88.62,30200.0,88.63,88.64,88.57,88.62,30200.0
2008-01-11 12:00:00,88.61,88.68,88.58,88.64,69600.0,88.61,88.68,88.58,88.64,69600.0
2008-01-11 12:05:00,88.63,88.69,88.59,88.62,62300.0,88.63,88.69,88.59,88.62,62300.0
2008-01-11 12:10:00,88.62,88.67,88.59,88.6,152100.0,88.62,88.67,88.59,88.6,152100.0
2008-01-11 12:15:00,88.61,88.69,88.6,88.6,114000.0,88.61,88.69,88.6,88.6,114000.0
2008-01-11 12:20:00,88.61,88.64,88.6,88.6,50800.0,88.61,88.64,88.6,88.6,50800.0
2008-01-11 12:25:00,88.6,88.6,88.47,88.48,98500.0,88.6,88.6,88.47,88.48,98500.0
2008-01-11 12:30:00,88.48,88.51,88.37,88.46,112300.0,88.48,88.51,88.37,88.46,112300.0
2008-01-11 12:35:00,88.45,88.6,88.45,88.6,44100.0,88.45,88.6,88.45,88.6,44100.0
2008-01-11 12:40:00,88.6,88.62,88.54,88.6,149100.0,88.6,88.62,88.54,88.6,149100.0
2008-01-11 12:45:00,88.59,88.7,88.58,88.61,219700.0,88.59,88.7,88.58,88.61,219700.0
2008-01-11 12:50:00,88.62,88.64,88.53,88.58,51300.0,88.62,88.64,88.53,88.58,51300.0
2008-01-11 12:55:00,88.59,88.63,88.53,88.61,61600.0,88.59,88.63,88.53,88.61,61600.0
2008-01-11 13:00:00,88.61,88.65,88.44,88.49,169600.0,88.61,88.65,88.44,88.49,169600.0
2008-01-11 13:05:00,88.49,88.58,88.45,88.56,116700.0,88.49,88.58,88.45,88.56,116700.0
2008-01-11 13:10:00,88.57,88.6,88.53,88.55,60600.0,88.57,88.6,88.53,88.55,60600.0
2008-01-11 13:15:00,88.55,88.58,88.52,88.52,52500.0,88.55,88.58,88.52,88.52,52500.0
2008-01-11 13:20:00,88.52,88.61,88.49,88.56,75400.0,88.52,88.61,88.49,88.56,75400.0
2008-01-11 13:25:00,88.56,88.6,88.45,88.47,153300.0,88.56,88.6,88.45,88.47,153300.0
2008-01-11 13:30:00,88.47,88.58,88.45,88.56,83000.0,88.47,88.58,88.45,88.56,83000.0
2008-01-11 13:35:00,88.58,88.58,88.54,88.55,10400.0,88.58,88.58,88.54,88.55,10400.0
2008-01-11 13:40:00,88.55,88.56,88.52,88.54,30700.0,88.55,88.56,88.52,88.54,30700.0
2008-01-11 13:45:00,88.54,88.56,88.52,88.54,19900.0,88.54,88.56,88.52,88.54,19900.0
2008-01-11 13:50:00,88.53,88.58,88.51,88.55,81200.0,88.53,88.58,88.51,88.55,81200.0
2008-01-11 13:55:00,88.55,88.56,88.52,88.55,42700.0,88.55,88.56,88.52,88.55,42700.0
2008-01-11 14:00:00,88.54,88.58,88.53,88.56,59500.0,88.54,88.58,88.53,88.56,59500.0
2008-01-11 14:05:00,88.56,88.58,88.54,88.55,33700.0,88.56,88.58,88.54,88.55,33700.0
2008-01-11 14:10:00,88.54,88.56,88.52,88.54,40600.0,88.54,88.56,88.52,88.54,40600.0
2008-01-11 14:15:00,88.54,88.57,88.52,88.55,52500.0,88.54,88.57,88.52,88.55,52500.0
2008-01-11 14:20:00,88.55,88.58,88.54,88.55,33600.0,88.55,88.58,88.54,88.55,33600.0
2008-01-11 14:25:00,88.55,88.61,88.55,88.58,61600.0,88.55,88.61,88.55,88.58,61600.0
2008-01-11 14:30:00,88.58,88.58,88.52,88.54,55000.0,88.58,88.58,88.52,88.54,55000.0
2008-01-11 14:35:00,88.54,88.54,88.5,88.52,53000.0,88.54,88.54,88.5,88.52,53000.0
2008-01-11 14:40:00,88.51,88.53,88.48,88.52,27200.0,88.51,88.53,88.48,88.52,27200.0
2008-01-11 14:45:00,88.52,88.54,88.48,88.49,39600.0,88.52,88.54,88.48,88.49,39600.0
2008-01-11 14:50:00,88.48,88.52,88.46,88.51,41600.0,88.48,88.52,88.46,88.51,41600.0
2008-01-11 14:55:00,88.51,88.52,88.49,88.5,27500.0,88.51,88.52,88.49,88.5,27500.0
2008-01-11 15:00:00,88.52,88.53,88.48,88.52,34900.0,88.52,88.53,88.48,88.52,34900.0
2008-01-11 15:05:00,88.52,88.52,88.48,88.49,21400.0,88.52,88.52,88.48,88.49,21400.0
2008-01-11 15:10:00,88.48,88.52,88.47,88.51,37100.0,88.48,88.52,88.47,88.51,37100.0
2008-01-11 15:15:00,88.51,88.57,88.5,88.54,74700.0,88.51,88.57,88.5,88.54,74700.0
2008-01-11 15:20:00,88.54,88.56,88.53,88.53,46000.0,88.54,88.56,88.53,88.53,46000.0
2008-01-11 15:25:00,88.53,88.54,88.53,88.54,37600.0,88.53,88.54,88.53,88.54,37600.0
2008-01-11 15:30:00,88.54,88.56,88.53,88.54,44700.0,88.54,88.56,88.53,88.54,44700.0
2008-01-11 15:35:00,88.54,88.54,88.51,88.54,30300.0,88.54,88.54,88.51,88.54,30300.0
2008-01-11 15:40:00,88.54,88.6,88.54,88.57,150800.0,88.54,88.6,88.54,88.57,150800.0
2008-01-11 15:45:00,88.57,88.57,88.54,88.54,31600.0,88.57,88.57,88.54,88.54,31600.0
2008-01-11 15:50:00,88.55,88.57,88.52,88.56,57000.0,88.55,88.57,88.52,88.56,57000.0
2008-01-11 15:55:00,88.56,88.56,88.53,88.56,39700.0,88.56,88.56,88.53,88.56,39700.0
2008-01-11 16:00:00,88.56,88.58,88.5,88.5,6400.0,88.56,88.58,88.5,88.5,6400.0
2008-01-11 16:05:00,88.49,88.53,88.49,88.53,11000.0,88.49,88.53,88.49,88.53,11000.0
2008-01-11 16:10:00,88.53,88.53,88.53,88.53,0.0,88.53,88.53,88.53,88.53,0.0
2008-01-14 09:30:00,89.45,89.61,89.28,89.3,407800.0,89.45,89.61,89.28,89.3,407800.0
2008-01-14 09:35:00,89.3,89.5,89.14,89.24,347200.0,89.3,89.5,89.14,89.24,347200.0
2008-01-14 09:40:00,89.22,89.39,89.22,89.39,166400.0,89.22,89.39,89.22,89.39,166400.0
2008-01-14 09:45:00,89.38,89.41,89.31,89.41,115500.0,89.38,89.41,89.31,89.41,115500.0
2008-01-14 09:50:00,89.41,89.42,89.19,89.19,166900.0,89.41,89.42,89.19,89.19,166900.0
2008-01-14 09:55:00,89.2,89.21,89.07,89.12,253000.0,89.2,89.21,89.07,89.12,253000.0
2008-01-14 10:00:00,89.12,89.23,89.11,89.23,177800.0,89.12,89.23,89.11,89.23,177800.0
2008-01-14 10:05:00,89.21,89.21,89.0,89.15,225800.0,89.21,89.21,89.0,89.15,225800.0
2008-01-14 10:10:00,89.15,89.17,89.04,89.14,326900.0,89.15,89.17,89.04,89.14,326900.0
2008-01-14 10:15:00,89.14,89.24,89.12,89.2,226700.0,89.14,89.24,89.12,89.2,226700.0
2008-01-14 10:20:00,89.18,89.28,89.16,89.21,144700.0,89.18,89.28,89.16,89.21,144700.0
2008-01-14 10:25:00,89.21,89.27,89.15,89.26,117700.0,89.21,89.27,89.15,89.26,117700.0
2008-01-14 10:30:00,89.26,89.34,89.26,89.3,261800.0,89.26,89.34,89.26,89.3,261800.0
2008-01-14 10:35:00,89.3,89.49,89.29,89.43,345600.0,89.3,89.49,89.29,89.43,345600.0
2008-01-14 10:40:00,89.43,89.59,89.42,89.54,195900.0,89.43,89.59,89.42,89.54,195900.0
2008-01-14 10:45:00,89.55,89.72,89.52,89.67,185500.0,89.55,89.72,89.52,89.67,185500.0
2008-01-14 10:50:00,89.65,89.74,89.63,89.66,210100.0,89.65,89.74,89.63,89.66,210100.0
2008-01-14 10:55:00,89.67,89.78,89.65,89.78,240300.0,89.67,89.78,89.65,89.78,240300.0
2008-01-14 11:00:00,89.78,89.94,89.73,89.83,232200.0,89.78,89.94,89.73,89.83,232200.0
2008-01-14 11:05:00,89.84,89.89,89.71,89.77,165300.0,89.84,89.89,89.71,89.77,165300.0
2008-01-14 11:10:00,89.77,89.85,89.69,89.71,272100.0,89.77,89.85,89.69,89.71,272100.0
2008-01-14 11:15:00,89.71,89.8,89.63,89.69,187100.0,89.71,89.8,89.63,89.69,187100.0
2008-01-14 11:20:00,89.7,89.75,89.66,89.7,105100.0,89.7,89.75,89.66,89.7,105100.0
2008-01-14 11:25:00,89.7,89.81,89.68,89.77,218000.0,89.7,89.81,89.68,89.77,218000.0
2008-01-14 11:30:00,89.76,89.86,89.75,89.81,92500.0,89.76,89.86,89.75,89.81,92500.0
2008-01-14 11:35:00,89.81,89.82,89.57,89.58,96200.0,89.81,89.82,89.57,89.58,96200.0
2008-01-14 11:40:00,89.57,89.72,89.57,89.62,64100.0,89.57,89.72,89.57,89.62,64100.0
2008-01-14 11:45:00,89.61,89.61,89.39,89.43,227800.0,89.61,89.61,89.39,89.43,227800.0
2008-01-14 11:50:00,89.43,89.46,89.34,89.44,96700.0,89.43,89.46,89.34,89.44,96700.0
2008-01-14 11:55:00,89.44,89.59,89.42,89.59,143700.0,89.44,89.59,89.42,89.59,143700.0
2008-01-14 12:00:00,89.57,89.59,89.45,89.45,107400.0,89.57,89.59,89.45,89.45,107400.0
2008-01-14 12:05:00,89.47,89.47,89.35,89.35,115400.0,89.47,89.47,89.35,89.35,115400.0
2008-01-14 12:10:00,89.35,89.4,89.31,89.34,113100.0,89.35,89.4,89.31,89.34,113100.0
2008-01-14 12:15:00,89.34,89.42,89.3,89.32,96700.0,89.34,89.42,89.3,89.32,96700.0
2008-01-14 12:20:00,89.33,89.33,89.24,89.27,73500.0,89.33,89.33,89.24,89.27,73500.0
2008-01-14 12:25:00,89.26,89.28,89.19,89.28,59500.0,89.26,89.28,89.19,89.28,59500.0
2008-01-14 12:30:00,89.26,89.27,89.13,89.21,65000.0,89.26,89.27,89.13,89.21,65000.0
2008-01-14 12:35:00,89.2,89.3,89.18,89.26,96100.0,89.2,89.3,89.18,89.26,96100.0
2008-01-14 12:40:00,89.26,89.27,89.09,89.1,82200.0,89.26,89.27,89.09,89.1,82200.0
2008-01-14 12:45:00,89.1,89.4,89.09,89.35,106900.0,89.1,89.4,89.09,89.35,106900.0
2008-01-14 12:50:00,89.35,89.46,89.28,89.31,102000.0,89.35,89.46,89.28,89.31,102000.0
2008-01-14 12:55:00,89.32,89.35,89.23,89.23,40300.0,89.32,89.35,89.23,89.23,40300.0
2008-01-14 13:00:00,89.22,89.22,89.09,89.16,199100.0,89.22,89.22,89.09,89.16,199100.0
2008-01-14 13:05:00,89.16,89.25,89.11,89.13,106800.0,89.16,89.25,89.11,89.13,106800.0
2008-01-14 13:10:00,89.13,89.27,89.13,89.26,50400.0,89.13,89.27,89.13,89.26,50400.0
2008-01-14 13:15:00,89.24,89.25,89.17,89.19,110300.0,89.24,89.25,89.17,89.19,110300.0
2008-01-14 13:20:00,89.18,89.22,89.13,89.2,113400.0,89.18,89.22,89.13,89.2,113400.0
2008-01-14 13:25:00,89.22,89.24,89.06,89.09,144800.0,89.22,89.24,89.06,89.09,144800.0
2008-01-14 13:30:00,89.09,89.2,89.08,89.17,99900.0,89.09,89.2,89.08,89.17,99900.0
2008-01-14 13:35:00,89.18,89.19,89.15,89.19,64400.0,89.18,89.19,89.15,89.19,64400.0
2008-01-14 13:40:00,89.19,89.22,89.18,89.2,44200.0,89.19,89.22,89.18,89.2,44200.0
2008-01-14 13:45:00,89.2,89.25,89.19,89.24,55000.0,89.2,89.25,89.19,89.24,55000.0
2008-01-14 13:50:00,89.24,89.26,89.23,89.25,12900.0,89.24,89.26,89.23,89.25,12900.0
2008-01-14 13:55:00,89.25,89.28,89.15,89.18,56900.0,89.25,89.28,89.15,89.18,56900.0
2008-01-14 14:00:00,89.17,89.21,89.12,89.14,78200.0,89.17,89.21,89.12,89.14,78200.0
2008-01-14 14:05:00,89.14,89.17,89.13,89.14,20000.0,89.14,89.17,89.13,89.14,20000.0
2008-01-14 14:10:00,89.14,89.14,89.1,89.14,17100.0,89.14,89.14,89.1,89.14,17100.0
2008-01-14 14:15:00,89.14,89.15,89.1,89.1,40700.0,89.14,89.15,89.1,89.1,40700.0
2008-01-14 14:20:00,89.11,89.13,89.04,89.07,47900.0,89.11,89.13,89.04,89.07,47900.0
2008-01-14 14:25:00,89.07,89.08,89.02,89.08,26500.0,89.07,89.08,89.02,89.08,26500.0
2008-01-14 14:30:00,89.08,89.23,89.08,89.23,67700.0,89.08,89.23,89.08,89.23,67700.0
2008-01-14 14:35:00,89.23,89.28,89.2,89.26,76400.0,89.23,89.28,89.2,89.26,76400.0
2008-01-14 14:40:00,89.26,89.29,89.23,89.24,20400.0,89.26,89.29,89.23,89.24,20400.0
2008-01-14 14:45:00,89.23,89.24,89.2,89.23,22600.0,89.23,89.24,89.2,89.23,22600.0
2008-01-14 14:50:00,89.23,89.32,89.21,89.3,47200.0,89.23,89.32,89.21,89.3,47200.0
2008-01-14 14:55:00,89.32,89.43,89.31,89.41,35700.0,89.32,89.43,89.31,89.41,35700.0
2008-01-14 15:00:00,89.43,89.45,89.17,89.39,52400.0,89.43,89.45,89.17,89.39,52400.0
2008-01-14 15:05:00,89.38,89.4,89.34,89.37,47100.0,89.38,89.4,89.34,89.37,47100.0
2008-01-14 15:10:00,89.38,89.44,89.34,89.44,34300.0,89.38,89.44,89.34,89.44,34300.0
2008-01-14 15:15:00,89.44,89.48,89.41,89.45,120900.0,89.44,89.48,89.41,89.45,120900.0
2008-01-14 15:20:00,89.39,89.48,89.21,89.48,42300.0,89.39,89.48,89.21,89.48,42300.0
2008-01-14 15:25:00,89.48,89.54,89.46,89.46,112700.0,89.48,89.54,89.46,89.46,112700.0
2008-01-14 15:30:00,89.46,89.5,89.42,89.44,65500.0,89.46,89.5,89.42,89.44,65500.0
2008-01-14 15:35:00,89.43,89.46,89.4,89.46,41000.0,89.43,89.46,89.4,89.46,41000.0
2008-01-14 15:40:00,89.44,89.49,89.44,89.49,41300.0,89.44,89.49,89.44,89.49,41300.0
2008-01-14 15:45:00,89.49,89.5,89.45,89.47,91000.0,89.49,89.5,89.45,89.47,91000.0
2008-01-14 15:50:00,89.47,89.49,89.44,89.47,65400.0,89.47,89.49,89.44,89.47,65400.0
2008-01-14 15:55:00,89.49,89.55,89.4,89.54,94300.0,89.49,89.55,89.4,89.54,94300.0
2008-01-15 09:30:00,89.53,89.74,89.5,89.74,352600.0,89.53,89.74,89.5,89.74,352600.0
2008-01-15 09:35:00,89.73,89.79,89.63,89.68,174200.0,89.73,89.79,89.63,89.68,174200.0
2008-01-15 09:40:00,89.67,89.7,89.57,89.68,104300.0,89.67,89.7,89.57,89.68,104300.0
2008-01-15 09:45:00,89.68,89.76,89.66,89.72,112300.0,89.68,89.76,89.66,89.72,112300.0
2008-01-15 09:50:00,89.73,90.21,89.72,90.2,541300.0,89.73,90.21,89.72,90.2,541300.0
2008-01-15 09:55:00,90.21,90.22,89.94,90.04,237000.0,90.21,90.22,89.94,90.04,237000.0
2008-01-15 10:00:00,90.04,90.24,90.01,90.24,284200.0,90.04,90.24,90.01,90.24,284200.0
2008-01-15 10:05:00,90.24,90.34,90.13,90.15,633500.0,90.24,90.34,90.13,90.15,633500.0
2008-01-15 10:10:00,90.16,90.19,90.05,90.16,201600.0,90.16,90.19,90.05,90.16,201600.0
2008-01-15 10:15:00,90.15,90.16,89.84,89.97,202500.0,90.15,90.16,89.84,89.97,202500.0
2008-01-15 10:20:00,89.98,89.99,89.9,89.95,138700.0,89.98,89.99,89.9,89.95,138700.0
2008-01-15 10:25:00,89.94,90.11,89.9,90.09,133700.0,89.94,90.11,89.9,90.09,133700.0
2008-01-15 10:30:00,90.09,90.29,90.01,90.29,373400.0,90.09,90.29,90.01,90.29,373400.0
2008-01-15 10:35:00,90.3,90.35,90.14,90.22,412500.0,90.3,90.35,90.14,90.22,412500.0
2008-01-15 10:40:00,90.21,90.22,89.99,90.03,237900.0,90.21,90.22,89.99,90.03,237900.0
2008-01-15 10:45:00,90.0,90.12,89.91,89.94,145100.0,90.0,90.12,89.91,89.94,145100.0
2008-01-15 10:50:00,89.93,90.0,89.81,89.93,283700.0,89.93,90.0,89.81,89.93,283700.0
2008-01-15 10:55:00,89.95,89.98,89.82,89.9,489200.0,89.95,89.98,89.82,89.9,489200.0
2008-01-15 11:00:00,89.9,89.95,89.78,89.79,313400.0,89.9,89.95,89.78,89.79,313400.0
2008-01-15 11:05:00,89.79,89.79,89.68,89.74,285300.0,89.79,89.79,89.68,89.74,285300.0
2008-01-15 11:10:00,89.74,89.87,89.72,89.84,115800.0,89.74,89.87,89.72,89.84,115800.0
2008-01-15 11:15:00,89.85,89.92,89.81,89.88,119600.0,89.85,89.92,89.81,89.88,119600.0
2008-01-15 11:20:00,89.88,89.89,89.59,89.67,113800.0,89.88,89.89,89.59,89.67,113800.0
2008-01-15 11:25:00,89.65,89.7,89.34,89.47,459700.0,89.65,89.7,89.34,89.47,459700.0
2008-01-15 11:30:00,89.47,89.6,89.42,89.45,326100.0,89.47,89.6,89.42,89.45,326100.0
2008-01-15 11:35:00,89.45,89.52,89.3,89.41,704200.0,89.45,89.52,89.3,89.41,704200.0
2008-01-15 11:40:00,89.41,89.41,89.29,89.38,307500.0,89.41,89.41,89.29,89.38,307500.0
2008-01-15 11:45:00,89.4,89.46,89.31,89.37,271400.0,89.4,89.46,89.31,89.37,271400.0
2008-01-15 11:50:00,89.36,89.49,89.36,89.47,174700.0,89.36,89.49,89.36,89.47,174700.0
2008-01-15 11:55:00,89.47,89.49,89.17,89.23,691000.0,89.47,89.49,89.17,89.23,691000.0
2008-01-15 12:00:00,89.23,89.29,88.6,88.78,1300300.0,89.23,89.29,88.6,88.78,1300300.0
2008-01-15 12:05:00,88.77,88.77,88.48,88.5,462600.0,88.77,88.77,88.48,88.5,462600.0
2008-01-15 12:10:00,88.5,88.67,88.23,88.64,990900.0,88.5,88.67,88.23,88.64,990900.0
2008-01-15 12:15:00,88.64,88.84,88.61,88.81,408000.0,88.64,88.84,88.61,88.81,408000.0
2008-01-15 12:20:00,88.82,88.9,88.75,88.77,288100.0,88.82,88.9,88.75,88.77,288100.0
2008-01-15 12:25:00,88.77,88.98,88.76,88.97,269000.0,88.77,88.98,88.76,88.97,269000.0
2008-01-15 12:30:00,88.98,89.01,88.81,88.85,354500.0,88.98,89.01,88.81,88.85,354500.0
2008-01-15 12:35:00,88.84,88.87,88.7,88.71,624600.0,88.84,88.87,88.7,88.71,624600.0
2008-01-15 12:40:00,88.71,88.86,88.7,88.84,370400.0,88.71,88.86,88.7,88.84,370400.0
2008-01-15 12:45:00,88.84,89.12,88.81,89.03,147200.0,88.84,89.12,88.81,89.03,147200.0
2008-01-15 12:50:00,89.04,89.07,88.94,88.95,97000.0,89.04,89.07,88.94,88.95,97000.0
2008-01-15 12:55:00,88.96,88.96,88.71,88.71,245600.0,88.96,88.96,88.71,88.71,245600.0
2008-01-15 13:00:00,88.71,88.85,88.61,88.85,318200.0,88.71,88.85,88.61,88.85,318200.0
2008-01-15 13:05:00,88.85,88.94,88.83,88.92,352100.0,88.85,88.94,88.83,88.92,352100.0
2008-01-15 13:10:00,88.94,89.14,88.9,89.02,96200.0,88.94,89.14,88.9,89.02,96200.0
2008-01-15 13:15:00,89.0,89.11,88.97,88.98,131700.0,89.0,89.11,88.97,88.98,131700.0
2008-01-15 13:20:00,88.96,88.97,88.86,88.95,278600.0,88.96,88.97,88.86,88.95,278600.0
2008-01-15 13:25:00,88.95,89.05,88.93,89.0,146400.0,88.95,89.05,88.93,89.0,146400.0
2008-01-15 13:30:00,89.0,89.0,88.88,88.95,61300.0,89.0,89.0,88.88,88.95,61300.0
2008-01-15 13:35:00,88.94,88.96,88.85,88.95,63600.0,88.94,88.96,88.85,88.95,63600.0
2008-01-15 13:40:00,88.95,89.05,88.94,88.98,49900.0,88.95,89.05,88.94,88.98,49900.0
2008-01-15 13:45:00,88.98,88.98,88.89,88.94,25600.0,88.98,88.98,88.89,88.94,25600.0
2008-01-15 13:50:00,88.93,88.95,88.89,88.89,25200.0,88.93,88.95,88.89,88.89,25200.0
2008-01-15 13:55:00,88.9,89.0,88.84,88.95,174700.0,88.9,89.0,88.84,88.95,174700.0
2008-01-15 14:00:00,88.95,88.96,88.83,88.92,37900.0,88.95,88.96,88.83,88.92,37900.0
2008-01-15 14:05:00,88.91,88.93,88.88,88.92,52300.0,88.91,88.93,88.88,88.92,52300.0
2008-01-15 14:10:00,88.92,88.92,88.82,88.86,128900.0,88.92,88.92,88.82,88.86,128900.0
2008-01-15 14:15:00,88.86,88.9,88.8,88.81,142800.0,88.86,88.9,88.8,88.81,142800.0
2008-01-15 14:20:00,88.82,88.82,88.56,88.57,165700.0,88.82,88.82,88.56,88.57,165700.0
2008-01-15 14:25:00,88.57,88.62,88.52,88.61,289200.0,88.57,88.62,88.52,88.61,289200.0
2008-01-15 14:30:00,88.62,88.76,88.59,88.65,136600.0,88.62,88.76,88.59,88.65,136600.0
2008-01-15 14:35:00,88.65,88.68,88.57,88.58,111000.0,88.65,88.68,88.57,88.58,111000.0
2008-01-15 14:40:00,88.58,88.64,88.57,88.62,121500.0,88.58,88.64,88.57,88.62,121500.0
2008-01-15 14:45:00,88.62,88.65,88.59,88.61,219800.0,88.62,88.65,88.59,88.61,219800.0
2008-01-15 14:50:00,88.61,88.61,88.46,88.53,345600.0,88.61,88.61,88.46,88.53,345600.0
2008-01-15 14:55:00,88.53,88.53,88.42,88.42,126100.0,88.53,88.53,88.42,88.42,126100.0
2008-01-15 15:00:00,88.43,88.44,88.32,88.41,154400.0,88.43,88.44,88.32,88.41,154400.0
2008-01-15 15:05:00,88.41,88.43,88.31,88.33,922400.0,88.41,88.43,88.31,88.33,922400.0
2008-01-15 15:10:00,88.33,88.35,88.24,88.28,1066700.0,88.33,88.35,88.24,88.28,1066700.0
2008-01-15 15:15:00,88.28,88.28,88.13,88.21,393100.0,88.28,88.28,88.13,88.21,393100.0
2008-01-15 15:20:00,88.2,88.37,88.16,88.31,488700.0,88.2,88.37,88.16,88.31,488700.0
2008-01-15 15:25:00,88.32,88.43,88.28,88.42,289400.0,88.32,88.43,88.28,88.42,289400.0
2008-01-15 15:30:00,88.41,88.43,88.33,88.33,194400.0,88.41,88.43,88.33,88.33,194400.0
2008-01-15 15:35:00,88.34,88.34,88.15,88.17,399000.0,88.34,88.34,88.15,88.17,399000.0
2008-01-15 15:40:00,88.17,88.19,87.91,88.07,589000.0,88.17,88.19,87.91,88.07,589000.0
2008-01-15 15:45:00,88.06,88.19,88.0,88.08,230000.0,88.06,88.19,88.0,88.08,230000.0
2008-01-15 15:50:00,88.08,88.11,87.99,88.0,264800.0,88.08,88.11,87.99,88.0,264800.0
2008-01-15 15:55:00,88.01,88.08,87.98,88.0,219000.0,88.01,88.08,87.98,88.0,219000.0
2008-01-16 08:20:00,87.93,88.1,87.93,87.97,37100.0,87.93,88.1,87.93,87.97,37100.0
2008-01-16 08:25:00,87.93,87.93,87.93,87.93,100.0,87.93,87.93,87.93,87.93,100.0
2008-01-16 08:30:00,87.99,88.14,87.97,88.04,39700.0,87.99,88.14,87.97,88.04,39700.0
2008-01-16 08:35:00,88.01,88.04,87.69,87.76,25300.0,88.01,88.04,87.69,87.76,25300.0
2008-01-16 08:40:00,87.75,87.81,87.73,87.76,11000.0,87.75,87.81,87.73,87.76,11000.0
2008-01-16 08:45:00,87.81,88.06,87.79,88.05,54500.0,87.81,88.06,87.79,88.05,54500.0
2008-01-16 08:50:00,88.03,88.05,87.75,87.75,36200.0,88.03,88.05,87.75,87.75,36200.0
2008-01-16 08:55:00,87.77,87.82,87.72,87.82,28900.0,87.77,87.82,87.72,87.82,28900.0
2008-01-16 09:00:00,87.89,87.93,87.85,87.91,37600.0,87.89,87.93,87.85,87.91,37600.0
2008-01-16 09:05:00,87.9,88.14,87.88,88.14,16500.0,87.9,88.14,87.88,88.14,16500.0
2008-01-16 09:10:00,88.12,88.16,87.97,88.05,64000.0,88.12,88.16,87.97,88.05,64000.0
2008-01-16 09:15:00,88.08,88.45,88.08,88.4,48000.0,88.08,88.45,88.08,88.4,48000.0
2008-01-16 09:20:00,88.37,88.41,88.21,88.33,142900.0,88.37,88.41,88.21,88.33,142900.0
2008-01-16 09:25:00,88.32,88.35,88.18,88.23,105500.0,88.32,88.35,88.18,88.23,105500.0
2008-01-16 09:30:00,88.18,88.35,88.08,88.31,438200.0,88.18,88.35,88.08,88.31,438200.0
2008-01-16 09:35:00,88.33,88.48,88.31,88.41,296400.0,88.33,88.48,88.31,88.41,296400.0
2008-01-16 09:40:00,88.41,88.41,88.27,88.34,175500.0,88.41,88.41,88.27,88.34,175500.0
2008-01-16 09:45:00,88.34,88.66,88.34,88.58,715200.0,88.34,88.66,88.34,88.58,715200.0
2008-01-16 09:50:00,88.58,88.61,88.3,88.33,359900.0,88.58,88.61,88.3,88.33,359900.0
2008-01-16 09:55:00,88.33,88.34,88.01,88.01,374200.0,88.33,88.34,88.01,88.01,374200.0
2008-01-16 10:00:00,88.02,88.06,87.82,87.91,304800.0,88.02,88.06,87.82,87.91,304800.0
2008-01-16 10:05:00,87.91,88.15,87.89,87.99,396800.0,87.91,88.15,87.89,87.99,396800.0
2008-01-16 10:10:00,87.99,88.03,87.76,87.85,286600.0,87.99,88.03,87.76,87.85,286600.0
2008-01-16 10:15:00,87.85,87.91,87.63,87.75,317400.0,87.85,87.91,87.63,87.75,317400.0
2008-01-16 10:20:00,87.74,87.86,87.68,87.8,285200.0,87.74,87.86,87.68,87.8,285200.0
2008-01-16 10:25:00,87.8,88.19,87.65,87.81,367600.0,87.8,88.19,87.65,87.81,367600.0
2008-01-16 10:30:00,87.8,87.81,87.33,87.34,578300.0,87.8,87.81,87.33,87.34,578300.0
2008-01-16 10:35:00,87.34,87.57,87.23,87.42,1131100.0,87.34,87.57,87.23,87.42,1131100.0
2008-01-16 10:40:00,87.4,87.45,87.24,87.37,853600.0,87.4,87.45,87.24,87.37,853600.0
2008-01-16 10:45:00,87.39,87.39,86.92,86.98,975400.0,87.39,87.39,86.92,86.98,975400.0
2008-01-16 10:50:00,86.97,87.0,86.32,86.51,1414600.0,86.97,87.0,86.32,86.51,1414600.0
2008-01-16 10:55:00,86.51,86.68,86.33,86.51,1131700.0,86.51,86.68,86.33,86.51,1131700.0
2008-01-16 11:00:00,86.5,86.75,86.43,86.43,1266400.0,86.5,86.75,86.43,86.43,1266400.0
2008-01-16 11:05:00,86.44,86.65,86.33,86.6,1374400.0,86.44,86.65,86.33,86.6,1374400.0
2008-01-16 11:10:00,86.6,86.6,86.33,86.4,507400.0,86.6,86.6,86.33,86.4,507400.0
2008-01-16 11:15:00,86.41,86.75,86.41,86.6,816600.0,86.41,86.75,86.41,86.6,816600.0
2008-01-16 11:20:00,86.6,86.83,86.56,86.69,302800.0,86.6,86.83,86.56,86.69,302800.0
2008-01-16 11:25:00,86.69,86.99,86.69,86.96,556500.0,86.69,86.99,86.69,86.96,556500.0
2008-01-16 11:30:00,86.96,87.04,86.7,86.75,552700.0,86.96,87.04,86.7,86.75,552700.0
2008-01-16 11:35:00,86.75,86.87,86.66,86.7,408900.0,86.75,86.87,86.66,86.7,408900.0
2008-01-16 11:40:00,86.7,86.85,86.7,86.81,352900.0,86.7,86.85,86.7,86.81,352900.0
2008-01-16 11:45:00,86.82,86.89,86.74,86.85,191500.0,86.82,86.89,86.74,86.85,191500.0
2008-01-16 11:50:00,86.86,86.99,86.83,86.99,194800.0,86.86,86.99,86.83,86.99,194800.0
2008-01-16 11:55:00,87.0,87.19,86.97,87.12,399800.0,87.0,87.19,86.97,87.12,399800.0
2008-01-16 12:00:00,87.12,87.31,87.09,87.14,255700.0,87.12,87.31,87.09,87.14,255700.0
2008-01-16 12:05:00,87.14,87.19,87.05,87.16,187400.0,87.14,87.19,87.05,87.16,187400.0
2008-01-16 12:10:00,87.16,87.17,86.98,87.01,297000.0,87.16,87.17,86.98,87.01,297000.0
2008-01-16 12:15:00,87.0,87.19,86.97,87.19,364000.0,87.0,87.19,86.97,87.19,364000.0
2008-01-16 12:20:00,87.19,87.24,87.12,87.17,244600.0,87.19,87.24,87.12,87.17,244600.0
2008-01-16 12:25:00,87.17,87.31,87.15,87.23,204700.0,87.17,87.31,87.15,87.23,204700.0
2008-01-16 12:30:00,87.24,87.3,87.21,87.3,169500.0,87.24,87.3,87.21,87.3,169500.0
2008-01-16 12:35:00,87.3,87.34,87.07,87.18,291200.0,87.3,87.34,87.07,87.18,291200.0
2008-01-16 12:40:00,87.17,87.33,87.16,87.31,235000.0,87.17,87.33,87.16,87.31,235000.0
2008-01-16 12:45:00,87.31,87.32,87.23,87.23,160900.0,87.31,87.32,87.23,87.23,160900.0
2008-01-16 12:50:00,87.23,87.28,87.14,87.15,104100.0,87.23,87.28,87.14,87.15,104100.0
2008-01-16 12:55:00,87.15,87.24,87.11,87.2,100800.0,87.15,87.24,87.11,87.2,100800.0
2008-01-16 13:00:00,87.21,87.29,87.21,87.28,76100.0,87.21,87.29,87.21,87.28,76100.0
2008-01-16 13:05:00,87.27,87.28,87.1,87.12,289200.0,87.27,87.28,87.1,87.12,289200.0
2008-01-16 13:10:00,87.11,87.23,87.1,87.21,80400.0,87.11,87.23,87.1,87.21,80400.0
2008-01-16 13:15:00,87.21,87.23,87.19,87.2,59600.0,87.21,87.23,87.19,87.2,59600.0
2008-01-16 13:20:00,87.19,87.21,87.09,87.16,88700.0,87.19,87.21,87.09,87.16,88700.0
2008-01-16 13:25:00,87.16,87.19,87.02,87.02,84300.0,87.16,87.19,87.02,87.02,84300.0
2008-01-16 13:30:00,87.02,87.16,87.02,87.1,100200.0,87.02,87.16,87.02,87.1,100200.0
2008-01-16 13:35:00,87.11,87.23,87.11,87.21,163800.0,87.11,87.23,87.11,87.21,163800.0
2008-01-16 13:40:00,87.21,87.43,87.21,87.41,190700.0,87.21,87.43,87.21,87.41,190700.0
2008-01-16 13:45:00,87.42,87.47,87.41,87.46,312200.0,87.42,87.47,87.41,87.46,312200.0
2008-01-16 13:50:00,87.46,87.51,87.45,87.5,266500.0,87.46,87.51,87.45,87.5,266500.0
2008-01-16 13:55:00,87.5,87.58,87.49,87.49,266100.0,87.5,87.58,87.49,87.49,266100.0
2008-01-16 14:00:00,87.46,87.5,87.43,87.46,81300.0,87.46,87.5,87.43,87.46,81300.0
2008-01-16 14:05:00,87.47,87.51,87.45,87.49,63700.0,87.47,87.51,87.45,87.49,63700.0
2008-01-16 14:10:00,87.49,87.52,87.47,87.51,85800.0,87.49,87.52,87.47,87.51,85800.0
2008-01-16 14:15:00,87.5,87.58,87.5,87.56,157700.0,87.5,87.58,87.5,87.56,157700.0
2008-01-16 14:20:00,87.57,87.57,87.46,87.49,46700.0,87.57,87.57,87.46,87.49,46700.0
2008-01-16 14:25:00,87.49,87.58,87.48,87.52,87300.0,87.49,87.58,87.48,87.52,87300.0
2008-01-16 14:30:00,87.52,87.57,87.49,87.56,126000.0,87.52,87.57,87.49,87.56,126000.0
2008-01-16 14:35:00,87.56,87.69,87.56,87.67,550700.0,87.56,87.69,87.56,87.67,550700.0
2008-01-16 14:40:00,87.67,87.71,87.64,87.65,244600.0,87.67,87.71,87.64,87.65,244600.0
2008-01-16 14:45:00,87.65,87.69,87.63,87.68,107000.0,87.65,87.69,87.63,87.68,107000.0
2008-01-16 14:50:00,87.68,87.69,87.45,87.49,195000.0,87.68,87.69,87.45,87.49,195000.0
2008-01-16 14:55:00,87.47,87.47,87.38,87.39,294700.0,87.47,87.47,87.38,87.39,294700.0
2008-01-16 15:00:00,87.4,87.47,87.39,87.41,74700.0,87.4,87.47,87.39,87.41,74700.0
2008-01-16 15:05:00,87.4,87.44,87.39,87.4,65400.0,87.4,87.44,87.39,87.4,65400.0
2008-01-16 15:10:00,87.41,87.42,87.38,87.41,69100.0,87.41,87.42,87.38,87.41,69100.0
2008-01-16 15:15:00,87.41,87.5,87.41,87.43,47700.0,87.41,87.5,87.41,87.43,47700.0
2008-01-16 15:20:00,87.43,87.44,87.18,87.2,128000.0,87.43,87.44,87.18,87.2,128000.0
2008-01-16 15:25:00,87.2,87.3,87.2,87.29,62600.0,87.2,87.3,87.2,87.29,62600.0
2008-01-16 15:30:00,87.29,87.3,87.23,87.25,72300.0,87.29,87.3,87.23,87.25,72300.0
2008-01-16 15:35:00,87.25,87.27,87.09,87.09,104000.0,87.25,87.27,87.09,87.09,104000.0
2008-01-16 15:40:00,87.09,87.1,87.0,87.03,154400.0,87.09,87.1,87.0,87.03,154400.0
2008-01-16 15:45:00,87.02,87.09,86.97,87.01,181900.0,87.02,87.09,86.97,87.01,181900.0
2008-01-16 15:50:00,87.01,87.05,86.76,86.76,266800.0,87.01,87.05,86.76,86.76,266800.0
2008-01-16 15:55:00,86.76,86.8,86.6,86.69,163000.0,86.76,86.8,86.6,86.69,163000.0
2008-01-16 16:00:00,86.6,86.82,86.56,86.71,84400.0,86.6,86.82,86.56,86.71,84400.0
2008-01-16 16:05:00,86.71,86.72,86.71,86.72,300.0,86.71,86.72,86.71,86.72,300.0
2008-01-16 16:10:00,86.75,86.75,86.75,86.75,200.0,86.75,86.75,86.75,86.75,200.0
2008-01-17 08:20:00,87.61,87.72,87.5,87.5,6800.0,87.61,87.72,87.5,87.5,6800.0
2008-01-17 08:25:00,87.55,87.6,87.5,87.5,2300.0,87.55,87.6,87.5,87.5,2300.0
2008-01-17 08:30:00,87.49,87.49,87.41,87.46,6500.0,87.49,87.49,87.41,87.46,6500.0
2008-01-17 08:35:00,87.4,87.4,87.27,87.38,66600.0,87.4,87.4,87.27,87.38,66600.0
2008-01-17 08:40:00,87.36,87.55,87.36,87.55,16300.0,87.36,87.55,87.36,87.55,16300.0
2008-01-17 08:45:00,87.6,87.86,87.6,87.74,31800.0,87.6,87.86,87.6,87.74,31800.0
2008-01-17 08:50:00,87.7,87.78,87.7,87.74,23700.0,87.7,87.78,87.7,87.74,23700.0
2008-01-17 08:55:00,87.77,87.87,87.73,87.8,9000.0,87.77,87.87,87.73,87.8,9000.0
2008-01-17 09:00:00,87.74,87.85,87.7,87.71,4000.0,87.74,87.85,87.7,87.71,4000.0
2008-01-17 09:05:00,87.73,87.77,87.63,87.77,7300.0,87.73,87.77,87.63,87.77,7300.0
2008-01-17 09:10:00,87.77,87.81,87.71,87.76,137300.0,87.77,87.81,87.71,87.76,137300.0
2008-01-17 09:15:00,87.76,87.86,87.71,87.72,144900.0,87.76,87.86,87.71,87.72,144900.0
2008-01-17 09:20:00,87.72,87.75,87.64,87.64,216700.0,87.72,87.75,87.64,87.64,216700.0
2008-01-17 09:25:00,87.6,87.65,87.5,87.5,114000.0,87.6,87.65,87.5,87.5,114000.0
2008-01-17 09:30:00,87.48,87.57,87.47,87.56,307000.0,87.48,87.57,87.47,87.56,307000.0
2008-01-17 09:35:00,87.57,87.65,87.49,87.59,90300.0,87.57,87.65,87.49,87.59,90300.0
2008-01-17 09:40:00,87.59,87.78,87.57,87.78,185200.0,87.59,87.78,87.57,87.78,185200.0
2008-01-17 09:45:00,87.79,87.83,87.6,87.68,248100.0,87.79,87.83,87.6,87.68,248100.0
2008-01-17 09:50:00,87.67,87.77,87.65,87.69,81900.0,87.67,87.77,87.65,87.69,81900.0
2008-01-17 09:55:00,87.69,87.87,87.67,87.75,253300.0,87.69,87.87,87.67,87.75,253300.0
2008-01-17 10:00:00,87.75,87.98,87.74,87.82,343300.0,87.75,87.98,87.74,87.82,343300.0
2008-01-17 10:05:00,87.78,87.83,87.68,87.71,108600.0,87.78,87.83,87.68,87.71,108600.0
2008-01-17 10:10:00,87.7,87.75,87.67,87.68,38800.0,87.7,87.75,87.67,87.68,38800.0
2008-01-17 10:15:00,87.67,87.76,87.55,87.59,79700.0,87.67,87.76,87.55,87.59,79700.0
2008-01-17 10:20:00,87.57,87.66,87.44,87.46,393100.0,87.57,87.66,87.44,87.46,393100.0
2008-01-17 10:25:00,87.46,87.56,87.33,87.33,356600.0,87.46,87.56,87.33,87.33,356600.0
2008-01-17 10:30:00,87.33,87.5,87.24,87.5,438000.0,87.33,87.5,87.24,87.5,438000.0
2008-01-17 10:35:00,87.5,87.53,87.43,87.49,661700.0,87.5,87.53,87.43,87.49,661700.0
2008-01-17 10:40:00,87.48,87.61,87.45,87.59,232200.0,87.48,87.61,87.45,87.59,232200.0
2008-01-17 10:45:00,87.59,87.71,87.56,87.64,170700.0,87.59,87.71,87.56,87.64,170700.0
2008-01-17 10:50:00,87.64,87.85,87.63,87.79,131500.0,87.64,87.85,87.63,87.79,131500.0
2008-01-17 10:55:00,87.78,87.8,87.61,87.65,81300.0,87.78,87.8,87.61,87.65,81300.0
2008-01-17 11:00:00,87.64,87.71,87.6,87.66,106000.0,87.64,87.71,87.6,87.66,106000.0
2008-01-17 11:05:00,87.65,87.69,87.5,87.6,260800.0,87.65,87.69,87.5,87.6,260800.0
2008-01-17 11:10:00,87.6,87.6,87.52,87.56,82200.0,87.6,87.6,87.52,87.56,82200.0
2008-01-17 11:15:00,87.55,87.55,87.1,87.24,370200.0,87.55,87.55,87.1,87.24,370200.0
2008-01-17 11:20:00,87.25,87.39,87.23,87.33,409700.0,87.25,87.39,87.23,87.33,409700.0
2008-01-17 11:25:00,87.31,87.48,87.31,87.41,218000.0,87.31,87.48,87.31,87.41,218000.0
2008-01-17 11:30:00,87.42,87.51,87.4,87.46,113200.0,87.42,87.51,87.4,87.46,113200.0
2008-01-17 11:35:00,87.47,87.47,87.26,87.27,133600.0,87.47,87.47,87.26,87.27,133600.0
2008-01-17 11:40:00,87.28,87.29,87.1,87.1,190000.0,87.28,87.29,87.1,87.1,190000.0
2008-01-17 11:45:00,87.11,87.24,87.08,87.23,310000.0,87.11,87.24,87.08,87.23,310000.0
2008-01-17 11:50:00,87.22,87.26,86.93,86.93,351400.0,87.22,87.26,86.93,86.93,351400.0
2008-01-17 11:55:00,86.94,86.95,86.77,86.84,326400.0,86.94,86.95,86.77,86.84,326400.0
2008-01-17 12:00:00,86.83,86.87,86.78,86.83,175000.0,86.83,86.87,86.78,86.83,175000.0
2008-01-17 12:05:00,86.83,86.88,86.53,86.56,357300.0,86.83,86.88,86.53,86.56,357300.0
2008-01-17 12:10:00,86.57,86.86,86.53,86.78,267200.0,86.57,86.86,86.53,86.78,267200.0
2008-01-17 12:15:00,86.78,86.85,86.59,86.85,398300.0,86.78,86.85,86.59,86.85,398300.0
2008-01-17 12:20:00,86.83,87.07,86.83,86.98,136500.0,86.83,87.07,86.83,86.98,136500.0
2008-01-17 12:25:00,86.96,87.11,86.93,86.99,121300.0,86.96,87.11,86.93,86.99,121300.0
2008-01-17 12:30:00,86.99,87.05,86.92,86.96,131000.0,86.99,87.05,86.92,86.96,131000.0
2008-01-17 12:35:00,86.95,86.99,86.84,86.86,354600.0,86.95,86.99,86.84,86.86,354600.0
2008-01-17 12:40:00,86.85,86.93,86.81,86.89,172800.0,86.85,86.93,86.81,86.89,172800.0
2008-01-17 12:45:00,86.9,86.96,86.9,86.92,84200.0,86.9,86.96,86.9,86.92,84200.0
2008-01-17 12:50:00,86.94,87.01,86.9,86.92,127000.0,86.94,87.01,86.9,86.92,127000.0
2008-01-17 12:55:00,86.93,86.98,86.87,86.92,103400.0,86.93,86.98,86.87,86.92,103400.0
2008-01-17 13:00:00,86.92,86.94,86.86,86.9,49700.0,86.92,86.94,86.86,86.9,49700.0
2008-01-17 13:05:00,86.9,86.95,86.88,86.92,12800.0,86.9,86.95,86.88,86.92,12800.0
2008-01-17 13:10:00,86.92,86.99,86.9,86.97,19400.0,86.92,86.99,86.9,86.97,19400.0
2008-01-17 13:15:00,86.99,87.06,86.96,87.0,102200.0,86.99,87.06,86.96,87.0,102200.0
2008-01-17 13:20:00,86.99,86.99,86.89,86.97,39200.0,86.99,86.99,86.89,86.97,39200.0
2008-01-17 13:25:00,86.95,86.97,86.88,86.94,37000.0,86.95,86.97,86.88,86.94,37000.0
2008-01-17 13:30:00,86.93,87.0,86.92,86.96,37500.0,86.93,87.0,86.92,86.96,37500.0
2008-01-17 13:35:00,86.96,87.01,86.96,86.98,218000.0,86.96,87.01,86.96,86.98,218000.0
2008-01-17 13:40:00,86.98,87.0,86.97,86.97,71200.0,86.98,87.0,86.97,86.97,71200.0
2008-01-17 13:45:00,86.97,86.98,86.81,86.82,68500.0,86.97,86.98,86.81,86.82,68500.0
2008-01-17 13:50:00,86.83,86.84,86.71,86.73,84600.0,86.83,86.84,86.71,86.73,84600.0
2008-01-17 13:55:00,86.73,86.82,86.71,86.76,37400.0,86.73,86.82,86.71,86.76,37400.0
2008-01-17 14:00:00,86.76,86.84,86.74,86.83,42300.0,86.76,86.84,86.74,86.83,42300.0
2008-01-17 14:05:00,86.85,86.88,86.81,86.82,15900.0,86.85,86.88,86.81,86.82,15900.0
2008-01-17 14:10:00,86.8,86.8,86.61,86.61,96300.0,86.8,86.8,86.61,86.61,96300.0
2008-01-17 14:15:00,86.62,86.71,86.61,86.71,59800.0,86.62,86.71,86.61,86.71,59800.0
2008-01-17 14:20:00,86.71,86.73,86.59,86.65,158800.0,86.71,86.73,86.59,86.65,158800.0
2008-01-17 14:25:00,86.66,86.75,86.6,86.71,114200.0,86.66,86.75,86.6,86.71,114200.0
2008-01-17 14:30:00,86.7,86.75,86.69,86.71,37100.0,86.7,86.75,86.69,86.71,37100.0
2008-01-17 14:35:00,86.71,86.71,86.68,86.7,43600.0,86.71,86.71,86.68,86.7,43600.0
2008-01-17 14:40:00,86.7,86.81,86.59,86.63,89700.0,86.7,86.81,86.59,86.63,89700.0
2008-01-17 14:45:00,86.63,86.7,86.59,86.69,150100.0,86.63,86.7,86.59,86.69,150100.0
2008-01-17 14:50:00,86.69,86.73,86.68,86.7,139500.0,86.69,86.73,86.68,86.7,139500.0
2008-01-17 14:55:00,86.7,86.71,86.65,86.7,136600.0,86.7,86.71,86.65,86.7,136600.0
2008-01-17 15:00:00,86.69,86.74,86.67,86.73,71000.0,86.69,86.74,86.67,86.73,71000.0
2008-01-17 15:05:00,86.74,86.84,86.73,86.8,53000.0,86.74,86.84,86.73,86.8,53000.0
2008-01-17 15:10:00,86.81,86.86,86.8,86.83,94800.0,86.81,86.86,86.8,86.83,94800.0
2008-01-17 15:15:00,86.83,86.9,86.69,86.84,89500.0,86.83,86.9,86.69,86.84,89500.0
2008-01-17 15:20:00,86.83,86.89,86.77,86.77,66700.0,86.83,86.89,86.77,86.77,66700.0
2008-01-17 15:25:00,86.79,86.81,86.67,86.69,49800.0,86.79,86.81,86.67,86.69,49800.0
2008-01-17 15:30:00,86.67,86.69,86.55,86.67,67100.0,86.67,86.69,86.55,86.67,67100.0
2008-01-17 15:35:00,86.66,86.7,86.55,86.62,124900.0,86.66,86.7,86.55,86.62,124900.0
2008-01-17 15:40:00,86.62,86.62,86.55,86.57,45200.0,86.62,86.62,86.55,86.57,45200.0
2008-01-17 15:45:00,86.58,86.62,86.51,86.53,74300.0,86.58,86.62,86.51,86.53,74300.0
2008-01-17 15:50:00,86.54,86.58,86.47,86.53,91500.0,86.54,86.58,86.47,86.53,91500.0
2008-01-17 15:55:00,86.52,86.6,86.48,86.54,123700.0,86.52,86.6,86.48,86.54,123700.0
2008-01-17 16:00:00,86.51,86.6,86.5,86.6,1000.0,86.51,86.6,86.5,86.6,1000.0
2008-01-17 16:05:00,86.65,86.67,86.65,86.67,10300.0,86.65,86.67,86.65,86.67,10300.0
2008-01-17 16:10:00,86.62,86.74,86.62,86.7,36300.0,86.62,86.74,86.62,86.7,36300.0
2008-01-18 08:20:00,87.25,87.28,87.19,87.19,25500.0,87.25,87.28,87.19,87.19,25500.0
2008-01-18 08:25:00,87.25,87.25,87.16,87.16,400.0,87.25,87.25,87.16,87.16,400.0
2008-01-18 08:30:00,87.25,87.29,87.25,87.29,1500.0,87.25,87.29,87.25,87.29,1500.0
2008-01-18 08:35:00,87.29,87.35,87.29,87.33,5300.0,87.29,87.35,87.29,87.33,5300.0
2008-01-18 08:40:00,87.21,87.27,87.21,87.26,11500.0,87.21,87.27,87.21,87.26,11500.0
2008-01-18 08:45:00,87.31,87.75,87.31,87.64,55900.0,87.31,87.75,87.31,87.64,55900.0
2008-01-18 08:50:00,87.62,87.75,87.62,87.75,211200.0,87.62,87.75,87.62,87.75,211200.0
2008-01-18 08:55:00,87.73,87.75,87.65,87.65,4000.0,87.73,87.75,87.65,87.65,4000.0
2008-01-18 09:00:00,87.57,87.57,87.39,87.43,12800.0,87.57,87.57,87.39,87.43,12800.0
2008-01-18 09:05:00,87.45,87.5,87.41,87.41,51400.0,87.45,87.5,87.41,87.41,51400.0
2008-01-18 09:10:00,87.43,87.43,87.23,87.27,21700.0,87.43,87.43,87.23,87.27,21700.0
2008-01-18 09:15:00,87.26,87.37,87.26,87.29,10000.0,87.26,87.37,87.26,87.29,10000.0
2008-01-18 09:20:00,87.37,87.42,87.3,87.32,7400.0,87.37,87.42,87.3,87.32,7400.0
2008-01-18 09:25:00,87.34,87.34,87.25,87.25,11600.0,87.34,87.34,87.25,87.25,11600.0
2008-01-18 09:30:00,87.18,87.22,87.0,87.05,266000.0,87.18,87.22,87.0,87.05,266000.0
2008-01-18 09:35:00,87.06,87.28,87.05,87.25,136600.0,87.06,87.28,87.05,87.25,136600.0
2008-01-18 09:40:00,87.25,87.34,87.2,87.34,77800.0,87.25,87.34,87.2,87.34,77800.0
2008-01-18 09:45:00,87.34,87.43,87.31,87.37,69100.0,87.34,87.43,87.31,87.37,69100.0
2008-01-18 09:50:00,87.37,87.45,87.29,87.29,103300.0,87.37,87.45,87.29,87.29,103300.0
2008-01-18 09:55:00,87.29,87.33,87.06,87.11,317500.0,87.29,87.33,87.06,87.11,317500.0
2008-01-18 10:00:00,87.1,87.25,87.1,87.16,144100.0,87.1,87.25,87.1,87.16,144100.0
2008-01-18 10:05:00,87.15,87.22,87.12,87.21,302700.0,87.15,87.22,87.12,87.21,302700.0
2008-01-18 10:10:00,87.21,87.33,87.17,87.25,90600.0,87.21,87.33,87.17,87.25,90600.0
2008-01-18 10:15:00,87.26,87.26,87.18,87.2,50100.0,87.26,87.26,87.18,87.2,50100.0
2008-01-18 10:20:00,87.2,87.27,87.18,87.25,114900.0,87.2,87.27,87.18,87.25,114900.0
2008-01-18 10:25:00,87.25,87.25,86.97,87.03,122400.0,87.25,87.25,86.97,87.03,122400.0
2008-01-18 10:30:00,87.02,87.13,87.0,87.11,55900.0,87.02,87.13,87.0,87.11,55900.0
2008-01-18 10:35:00,87.11,87.22,87.07,87.09,84500.0,87.11,87.22,87.07,87.09,84500.0
2008-01-18 10:40:00,87.07,87.1,86.75,86.81,204700.0,87.07,87.1,86.75,86.81,204700.0
2008-01-18 10:45:00,86.8,86.94,86.7,86.78,152900.0,86.8,86.94,86.7,86.78,152900.0
2008-01-18 10:50:00,86.77,86.93,86.77,86.86,311700.0,86.77,86.93,86.77,86.86,311700.0
2008-01-18 10:55:00,86.84,86.85,86.7,86.83,77800.0,86.84,86.85,86.7,86.83,77800.0
2008-01-18 11:00:00,86.82,86.87,86.7,86.79,93600.0,86.82,86.87,86.7,86.79,93600.0
2008-01-18 11:05:00,86.8,86.93,86.77,86.93,92000.0,86.8,86.93,86.77,86.93,92000.0
2008-01-18 11:10:00,86.92,87.0,86.9,86.98,64300.0,86.92,87.0,86.9,86.98,64300.0
2008-01-18 11:15:00,86.98,86.98,86.85,86.92,55900.0,86.98,86.98,86.85,86.92,55900.0
2008-01-18 11:20:00,86.92,86.93,86.7,86.77,83800.0,86.92,86.93,86.7,86.77,83800.0
2008-01-18 11:25:00,86.75,87.0,86.73,86.98,112700.0,86.75,87.0,86.73,86.98,112700.0
2008-01-18 11:30:00,87.0,87.05,86.95,87.03,153700.0,87.0,87.05,86.95,87.03,153700.0
2008-01-18 11:35:00,87.04,87.08,87.01,87.01,42700.0,87.04,87.08,87.01,87.01,42700.0
2008-01-18 11:40:00,87.02,87.03,86.78,86.8,122500.0,87.02,87.03,86.78,86.8,122500.0
2008-01-18 11:45:00,86.81,86.82,86.58,86.7,324200.0,86.81,86.82,86.58,86.7,324200.0
2008-01-18 11:50:00,86.7,86.71,86.59,86.6,279100.0,86.7,86.71,86.59,86.6,279100.0
2008-01-18 11:55:00,86.6,86.69,86.53,86.61,263000.0,86.6,86.69,86.53,86.61,263000.0
2008-01-18 12:00:00,86.61,86.84,86.59,86.82,176400.0,86.61,86.84,86.59,86.82,176400.0
2008-01-18 12:05:00,86.8,86.8,86.59,86.63,225000.0,86.8,86.8,86.59,86.63,225000.0
2008-01-18 12:10:00,86.61,86.63,86.51,86.62,243100.0,86.61,86.63,86.51,86.62,243100.0
2008-01-18 12:15:00,86.62,86.71,86.62,86.66,127200.0,86.62,86.71,86.62,86.66,127200.0
2008-01-18 12:20:00,86.67,86.76,86.66,86.73,139300.0,86.67,86.76,86.66,86.73,139300.0
2008-01-18 12:25:00,86.74,87.24,86.74,87.19,197300.0,86.74,87.24,86.74,87.19,197300.0
2008-01-18 12:30:00,87.2,87.28,87.13,87.17,178000.0,87.2,87.28,87.13,87.17,178000.0
2008-01-18 12:35:00,87.17,87.17,87.05,87.09,132500.0,87.17,87.17,87.05,87.09,132500.0
2008-01-18 12:40:00,87.07,87.1,86.93,86.93,37300.0,87.07,87.1,86.93,86.93,37300.0
2008-01-18 12:45:00,86.92,87.06,86.92,87.03,50500.0,86.92,87.06,86.92,87.03,50500.0
2008-01-18 12:50:00,87.03,87.03,86.94,86.99,24000.0,87.03,87.03,86.94,86.99,24000.0
2008-01-18 12:55:00,86.99,87.04,86.95,87.0,46700.0,86.99,87.04,86.95,87.0,46700.0
2008-01-18 13:00:00,86.98,87.24,86.98,87.17,85900.0,86.98,87.24,86.98,87.17,85900.0
2008-01-18 13:05:00,87.17,87.26,87.11,87.16,104400.0,87.17,87.26,87.11,87.16,104400.0
2008-01-18 13:10:00,87.19,87.2,86.98,87.03,100400.0,87.19,87.2,86.98,87.03,100400.0
2008-01-18 13:15:00,87.05,87.06,86.95,86.96,35800.0,87.05,87.06,86.95,86.96,35800.0
2008-01-18 13:20:00,86.97,87.08,86.97,87.08,68900.0,86.97,87.08,86.97,87.08,68900.0
2008-01-18 13:25:00,87.08,87.1,87.0,87.02,112900.0,87.08,87.1,87.0,87.02,112900.0
2008-01-18 13:30:00,87.0,87.0,86.87,86.87,32200.0,87.0,87.0,86.87,86.87,32200.0
2008-01-18 13:35:00,86.88,86.9,86.86,86.89,98600.0,86.88,86.9,86.86,86.89,98600.0
2008-01-18 13:40:00,86.9,87.1,86.89,87.05,222500.0,86.9,87.1,86.89,87.05,222500.0
2008-01-18 13:45:00,87.05,87.09,87.03,87.06,25600.0,87.05,87.09,87.03,87.06,25600.0
2008-01-18 13:50:00,87.06,87.07,87.04,87.06,31400.0,87.06,87.07,87.04,87.06,31400.0
2008-01-18 13:55:00,87.07,87.09,87.04,87.05,70500.0,87.07,87.09,87.04,87.05,70500.0
2008-01-18 14:00:00,87.05,87.2,87.04,87.15,56900.0,87.05,87.2,87.04,87.15,56900.0
2008-01-18 14:05:00,87.15,87.19,87.1,87.19,46700.0,87.15,87.19,87.1,87.19,46700.0
2008-01-18 14:10:00,87.19,87.19,87.13,87.17,31700.0,87.19,87.19,87.13,87.17,31700.0
2008-01-18 14:15:00,87.17,87.17,87.04,87.05,61900.0,87.17,87.17,87.04,87.05,61900.0
2008-01-18 14:20:00,87.05,87.08,86.92,87.0,53400.0,87.05,87.08,86.92,87.0,53400.0
2008-01-18 14:25:00,87.0,87.08,86.97,87.03,59700.0,87.0,87.08,86.97,87.03,59700.0
2008-01-18 14:30:00,87.03,87.06,86.99,87.04,58500.0,87.03,87.06,86.99,87.04,58500.0
2008-01-18 14:35:00,87.04,87.15,87.04,87.12,40400.0,87.04,87.15,87.04,87.12,40400.0
2008-01-18 14:40:00,87.13,87.16,87.08,87.11,19500.0,87.13,87.16,87.08,87.11,19500.0
2008-01-18 14:45:00,87.1,87.2,87.1,87.19,79600.0,87.1,87.2,87.1,87.19,79600.0
2008-01-18 14:50:00,87.19,87.2,87.17,87.2,23400.0,87.19,87.2,87.17,87.2,23400.0
2008-01-18 14:55:00,87.2,87.28,87.19,87.26,52700.0,87.2,87.28,87.19,87.26,52700.0
2008-01-18 15:00:00,87.26,87.26,87.22,87.25,16900.0,87.26,87.26,87.22,87.25,16900.0
2008-01-18 15:05:00,87.24,87.26,87.24,87.25,29400.0,87.24,87.26,87.24,87.25,29400.0
2008-01-18 15:10:00,87.25,87.35,87.24,87.3,58700.0,87.25,87.35,87.24,87.3,58700.0
2008-01-18 15:15:00,87.3,87.36,87.29,87.33,199800.0,87.3,87.36,87.29,87.33,199800.0
2008-01-18 15:20:00,87.33,87.4,87.33,87.35,58200.0,87.33,87.4,87.33,87.35,58200.0
2008-01-18 15:25:00,87.36,87.36,87.33,87.35,19100.0,87.36,87.36,87.33,87.35,19100.0
2008-01-18 15:30:00,87.34,87.35,87.33,87.34,29400.0,87.34,87.35,87.33,87.34,29400.0
2008-01-18 15:35:00,87.34,87.36,87.34,87.35,38700.0,87.34,87.36,87.34,87.35,38700.0
2008-01-18 15:40:00,87.35,87.39,87.32,87.38,117500.0,87.35,87.39,87.32,87.38,117500.0
2008-01-18 15:45:00,87.39,87.43,87.38,87.43,113000.0,87.39,87.43,87.38,87.43,113000.0
2008-01-18 15:50:00,87.43,87.44,87.36,87.42,95100.0,87.43,87.44,87.36,87.42,95100.0
2008-01-18 15:55:00,87.42,87.46,87.37,87.42,178100.0,87.42,87.46,87.37,87.42,178100.0
2008-01-18 16:00:00,87.42,87.44,87.29,87.4,20300.0,87.42,87.44,87.29,87.4,20300.0
2008-01-18 16:05:00,87.39,87.39,87.34,87.34,7500.0,87.39,87.39,87.34,87.34,7500.0
2008-01-18 16:10:00,87.32,87.35,87.3,87.35,4800.0,87.32,87.35,87.3,87.35,4800.0
2008-01-22 09:30:00,86.11,86.14,85.77,85.8,689700.0,86.11,86.14,85.77,85.8,689700.0
2008-01-22 09:35:00,85.8,86.15,85.78,86.1,328800.0,85.8,86.15,85.78,86.1,328800.0
2008-01-22 09:40:00,86.09,86.27,86.03,86.14,342900.0,86.09,86.27,86.03,86.14,342900.0
2008-01-22 09:45:00,86.15,86.39,86.15,86.37,315100.0,86.15,86.39,86.15,86.37,315100.0
2008-01-22 09:50:00,86.37,86.66,86.2,86.65,1219700.0,86.37,86.66,86.2,86.65,1219700.0
2008-01-22 09:55:00,86.65,86.67,86.48,86.56,739300.0,86.65,86.67,86.48,86.56,739300.0
2008-01-22 10:00:00,86.55,86.57,86.17,86.44,472200.0,86.55,86.57,86.17,86.44,472200.0
2008-01-22 10:05:00,86.47,86.66,86.17,86.58,110700.0,86.47,86.66,86.17,86.58,110700.0
2008-01-22 10:10:00,86.57,86.85,86.56,86.85,306100.0,86.57,86.85,86.56,86.85,306100.0
2008-01-22 10:15:00,86.86,87.18,86.85,87.0,1075000.0,86.86,87.18,86.85,87.0,1075000.0
2008-01-22 10:20:00,87.08,87.43,87.0,87.2,630200.0,87.08,87.43,87.0,87.2,630200.0
2008-01-22 10:25:00,87.21,87.84,87.21,87.68,359000.0,87.21,87.84,87.21,87.68,359000.0
2008-01-22 10:30:00,87.68,87.7,87.48,87.48,489000.0,87.68,87.7,87.48,87.48,489000.0
2008-01-22 10:35:00,87.47,87.95,87.47,87.88,461400.0,87.47,87.95,87.47,87.88,461400.0
2008-01-22 10:40:00,87.86,88.06,87.84,88.01,488600.0,87.86,88.06,87.84,88.01,488600.0
2008-01-22 10:45:00,88.03,88.24,88.02,88.15,1871800.0,88.03,88.24,88.02,88.15,1871800.0
2008-01-22 10:50:00,88.14,88.16,87.97,88.02,635300.0,88.14,88.16,87.97,88.02,635300.0
2008-01-22 10:55:00,88.03,88.03,87.8,87.81,265300.0,88.03,88.03,87.8,87.81,265300.0
2008-01-22 11:00:00,87.81,87.94,87.8,87.94,199100.0,87.81,87.94,87.8,87.94,199100.0
2008-01-22 11:05:00,87.94,88.32,87.92,88.32,530400.0,87.94,88.32,87.92,88.32,530400.0
2008-01-22 11:10:00,88.32,88.44,88.15,88.16,486000.0,88.32,88.44,88.15,88.16,486000.0
2008-01-22 11:15:00,88.17,88.18,87.95,88.06,283300.0,88.17,88.18,87.95,88.06,283300.0
2008-01-22 11:20:00,88.06,88.06,87.88,87.89,190300.0,88.06,88.06,87.88,87.89,190300.0
2008-01-22 11:25:00,87.88,87.92,87.85,87.86,238300.0,87.88,87.92,87.85,87.86,238300.0
2008-01-22 11:30:00,87.86,87.87,87.67,87.7,282900.0,87.86,87.87,87.67,87.7,282900.0
2008-01-22 11:35:00,87.69,87.99,87.61,87.88,390100.0,87.69,87.99,87.61,87.88,390100.0
2008-01-22 11:40:00,87.88,87.94,87.8,87.88,85600.0,87.88,87.94,87.8,87.88,85600.0
2008-01-22 11:45:00,87.89,87.94,87.83,87.85,65400.0,87.89,87.94,87.83,87.85,65400.0
2008-01-22 11:50:00,87.84,88.0,87.84,87.88,197700.0,87.84,88.0,87.84,87.88,197700.0
2008-01-22 11:55:00,87.87,87.93,87.75,87.85,137100.0,87.87,87.93,87.75,87.85,137100.0
2008-01-22 12:00:00,87.85,87.92,87.83,87.86,138200.0,87.85,87.92,87.83,87.86,138200.0
2008-01-22 12:05:00,87.86,88.11,87.86,88.1,148800.0,87.86,88.11,87.86,88.1,148800.0
2008-01-22 12:10:00,88.1,88.15,87.9,87.98,175500.0,88.1,88.15,87.9,87.98,175500.0
2008-01-22 12:15:00,87.98,88.05,87.9,88.04,92200.0,87.98,88.05,87.9,88.04,92200.0
2008-01-22 12:20:00,88.05,88.05,87.99,88.01,136700.0,88.05,88.05,87.99,88.01,136700.0
2008-01-22 12:25:00,88.01,88.04,87.89,88.0,178500.0,88.01,88.04,87.89,88.0,178500.0
2008-01-22 12:30:00,87.99,88.05,87.9,87.91,205800.0,87.99,88.05,87.9,87.91,205800.0
2008-01-22 12:35:00,87.91,88.15,87.9,88.15,147300.0,87.91,88.15,87.9,88.15,147300.0
2008-01-22 12:40:00,88.15,88.25,88.01,88.16,279300.0,88.15,88.25,88.01,88.16,279300.0
2008-01-22 12:45:00,88.16,88.18,88.0,88.0,93000.0,88.16,88.18,88.0,88.0,93000.0
2008-01-22 12:50:00,88.0,88.08,87.99,88.01,51000.0,88.0,88.08,87.99,88.01,51000.0
2008-01-22 12:55:00,88.03,88.23,88.01,88.18,162200.0,88.03,88.23,88.01,88.18,162200.0
2008-01-22 13:00:00,88.21,88.28,88.01,88.18,179900.0,88.21,88.28,88.01,88.18,179900.0
2008-01-22 13:05:00,88.18,88.18,88.01,88.1,25900.0,88.18,88.18,88.01,88.1,25900.0
2008-01-22 13:10:00,88.1,88.2,88.01,88.14,56000.0,88.1,88.2,88.01,88.14,56000.0
2008-01-22 13:15:00,88.16,88.2,88.11,88.12,180200.0,88.16,88.2,88.11,88.12,180200.0
2008-01-22 13:20:00,88.12,88.17,88.11,88.16,161900.0,88.12,88.17,88.11,88.16,161900.0
2008-01-22 13:25:00,88.16,88.17,87.9,87.94,66700.0,88.16,88.17,87.9,87.94,66700.0
2008-01-22 13:30:00,87.94,88.16,87.93,88.04,76500.0,87.94,88.16,87.93,88.04,76500.0
2008-01-22 13:35:00,88.02,88.04,87.96,87.98,73800.0,88.02,88.04,87.96,87.98,73800.0
2008-01-22 13:40:00,87.99,88.01,87.9,87.92,33600.0,87.99,88.01,87.9,87.92,33600.0
2008-01-22 13:45:00,87.92,88.12,87.92,88.11,80100.0,87.92,88.12,87.92,88.11,80100.0
2008-01-22 13:50:00,88.11,88.12,88.0,88.04,54500.0,88.11,88.12,88.0,88.04,54500.0
2008-01-22 13:55:00,88.04,88.04,87.88,87.91,93000.0,88.04,88.04,87.88,87.91,93000.0
2008-01-22 14:00:00,87.92,87.94,87.89,87.91,30600.0,87.92,87.94,87.89,87.91,30600.0
2008-01-22 14:05:00,87.92,88.02,87.89,87.99,262200.0,87.92,88.02,87.89,87.99,262200.0
2008-01-22 14:10:00,88.0,88.03,87.99,88.02,115600.0,88.0,88.03,87.99,88.02,115600.0
2008-01-22 14:15:00,88.01,88.13,88.0,88.13,74100.0,88.01,88.13,88.0,88.13,74100.0
2008-01-22 14:20:00,88.12,88.13,88.01,88.02,37800.0,88.12,88.13,88.01,88.02,37800.0
2008-01-22 14:25:00,88.02,88.12,87.97,87.98,63900.0,88.02,88.12,87.97,87.98,63900.0
2008-01-22 14:30:00,87.98,87.99,87.87,87.88,43000.0,87.98,87.99,87.87,87.88,43000.0
2008-01-22 14:35:00,87.89,88.04,87.87,87.87,60400.0,87.89,88.04,87.87,87.87,60400.0
2008-01-22 14:40:00,87.88,87.96,87.88,87.95,43000.0,87.88,87.96,87.88,87.95,43000.0
2008-01-22 14:45:00,87.95,88.04,87.92,88.0,66200.0,87.95,88.04,87.92,88.0,66200.0
2008-01-22 14:50:00,88.0,88.04,87.96,88.0,65100.0,88.0,88.04,87.96,88.0,65100.0
2008-01-22 14:55:00,88.0,88.0,87.94,87.96,76300.0,88.0,88.0,87.94,87.96,76300.0
2008-01-22 15:00:00,87.95,87.98,87.91,87.97,55200.0,87.95,87.98,87.91,87.97,55200.0
2008-01-22 15:05:00,87.98,88.01,87.82,87.84,106700.0,87.98,88.01,87.82,87.84,106700.0
2008-01-22 15:10:00,87.84,87.85,87.75,87.82,76900.0,87.84,87.85,87.75,87.82,76900.0
2008-01-22 15:15:00,87.82,87.96,87.8,87.87,112500.0,87.82,87.96,87.8,87.87,112500.0
2008-01-22 15:20:00,87.89,87.97,87.88,87.97,58000.0,87.89,87.97,87.88,87.97,58000.0
2008-01-22 15:25:00,87.99,88.08,87.97,88.04,107500.0,87.99,88.08,87.97,88.04,107500.0
2008-01-22 15:30:00,88.05,88.17,88.04,88.17,218100.0,88.05,88.17,88.04,88.17,218100.0
2008-01-22 15:35:00,88.17,88.2,88.14,88.16,119800.0,88.17,88.2,88.14,88.16,119800.0
2008-01-22 15:40:00,88.16,88.19,88.13,88.16,49200.0,88.16,88.19,88.13,88.16,49200.0
2008-01-22 15:45:00,88.17,88.24,88.16,88.23,116700.0,88.17,88.24,88.16,88.23,116700.0
2008-01-22 15:50:00,88.23,88.25,88.17,88.22,74100.0,88.23,88.25,88.17,88.22,74100.0
2008-01-22 15:55:00,88.22,88.27,88.12,88.23,174200.0,88.22,88.27,88.12,88.23,174200.0
2008-01-23 08:20:00,87.08,87.19,87.01,87.09,66400.0,87.08,87.19,87.01,87.09,66400.0
2008-01-23 08:25:00,87.0,87.03,86.85,87.0,12900.0,87.0,87.03,86.85,87.0,12900.0
2008-01-23 08:30:00,86.99,86.99,86.7,86.7,226600.0,86.99,86.99,86.7,86.7,226600.0
2008-01-23 08:35:00,86.72,86.83,86.5,86.83,86800.0,86.72,86.83,86.5,86.83,86800.0
2008-01-23 08:40:00,86.82,86.9,86.65,86.73,91500.0,86.82,86.9,86.65,86.73,91500.0
2008-01-23 08:45:00,86.73,86.88,86.67,86.77,111800.0,86.73,86.88,86.67,86.77,111800.0
2008-01-23 08:50:00,86.8,86.86,86.74,86.85,30200.0,86.8,86.86,86.74,86.85,30200.0
2008-01-23 08:55:00,86.8,87.17,86.79,87.15,48200.0,86.8,87.17,86.79,87.15,48200.0
2008-01-23 09:00:00,87.08,87.19,87.06,87.15,7500.0,87.08,87.19,87.06,87.15,7500.0
2008-01-23 09:05:00,87.15,87.48,87.14,87.37,90400.0,87.15,87.48,87.14,87.37,90400.0
2008-01-23 09:10:00,87.33,87.33,87.22,87.22,19500.0,87.33,87.33,87.22,87.22,19500.0
2008-01-23 09:15:00,87.2,87.3,87.1,87.3,5900.0,87.2,87.3,87.1,87.3,5900.0
2008-01-23 09:20:00,87.29,87.29,87.15,87.15,17200.0,87.29,87.29,87.15,87.15,17200.0
2008-01-23 09:25:00,87.14,87.16,87.05,87.16,43300.0,87.14,87.16,87.05,87.16,43300.0
2008-01-23 09:30:00,87.16,87.61,87.15,87.49,877900.0,87.16,87.61,87.15,87.49,877900.0
2008-01-23 09:35:00,87.47,87.48,87.29,87.33,290500.0,87.47,87.48,87.29,87.33,290500.0
2008-01-23 09:40:00,87.33,87.37,87.15,87.31,306000.0,87.33,87.37,87.15,87.31,306000.0
2008-01-23 09:45:00,87.31,87.57,87.26,87.52,340200.0,87.31,87.57,87.26,87.52,340200.0
2008-01-23 09:50:00,87.51,87.67,87.37,87.66,419200.0,87.51,87.67,87.37,87.66,419200.0
2008-01-23 09:55:00,87.66,87.87,87.62,87.83,281300.0,87.66,87.87,87.62,87.83,281300.0
2008-01-23 10:00:00,87.83,87.84,87.73,87.77,124300.0,87.83,87.84,87.73,87.77,124300.0
2008-01-23 10:05:00,87.77,87.97,87.77,87.89,283900.0,87.77,87.97,87.77,87.89,283900.0
2008-01-23 10:10:00,87.89,88.42,87.85,88.39,386100.0,87.89,88.42,87.85,88.39,386100.0
2008-01-23 10:15:00,88.39,88.54,88.28,88.3,408200.0,88.39,88.54,88.28,88.3,408200.0
2008-01-23 10:20:00,88.3,88.34,88.09,88.09,138300.0,88.3,88.34,88.09,88.09,138300.0
2008-01-23 10:25:00,88.1,88.27,88.01,88.17,210400.0,88.1,88.27,88.01,88.17,210400.0
2008-01-23 10:30:00,88.15,88.23,88.01,88.01,195700.0,88.15,88.23,88.01,88.01,195700.0
2008-01-23 10:35:00,88.02,88.04,87.82,87.94,180800.0,88.02,88.04,87.82,87.94,180800.0
2008-01-23 10:40:00,87.95,87.99,87.52,87.61,351000.0,87.95,87.99,87.52,87.61,351000.0
2008-01-23 10:45:00,87.62,87.83,87.62,87.83,170900.0,87.62,87.83,87.62,87.83,170900.0
2008-01-23 10:50:00,87.83,88.01,87.76,87.83,83500.0,87.83,88.01,87.76,87.83,83500.0
2008-01-23 10:55:00,87.82,88.2,87.82,88.11,89900.0,87.82,88.2,87.82,88.11,89900.0
2008-01-23 11:00:00,88.11,88.14,88.05,88.07,80400.0,88.11,88.14,88.05,88.07,80400.0
2008-01-23 11:05:00,88.11,88.17,87.95,87.95,56700.0,88.11,88.17,87.95,87.95,56700.0
2008-01-23 11:10:00,87.97,88.05,87.79,87.8,49200.0,87.97,88.05,87.79,87.8,49200.0
2008-01-23 11:15:00,87.82,88.67,87.74,87.93,240800.0,87.82,88.67,87.74,87.93,240800.0
2008-01-23 11:20:00,87.94,88.08,87.91,88.05,112700.0,87.94,88.08,87.91,88.05,112700.0
2008-01-23 11:25:00,88.06,88.14,88.03,88.11,70300.0,88.06,88.14,88.03,88.11,70300.0
2008-01-23 11:30:00,88.08,88.15,87.85,87.9,83700.0,88.08,88.15,87.85,87.9,83700.0
2008-01-23 11:35:00,87.91,87.91,87.43,87.81,159100.0,87.91,87.91,87.43,87.81,159100.0
2008-01-23 11:40:00,87.82,87.99,87.76,87.88,88600.0,87.82,87.99,87.76,87.88,88600.0
2008-01-23 11:45:00,87.88,87.89,87.75,87.78,100200.0,87.88,87.89,87.75,87.78,100200.0
2008-01-23 11:50:00,87.77,88.0,87.72,87.8,166200.0,87.77,88.0,87.72,87.8,166200.0
2008-01-23 11:55:00,87.8,87.8,87.6,87.73,124700.0,87.8,87.8,87.6,87.73,124700.0
2008-01-23 12:00:00,87.74,87.76,87.4,87.52,115100.0,87.74,87.76,87.4,87.52,115100.0
2008-01-23 12:05:00,87.52,87.64,87.39,87.43,142300.0,87.52,87.64,87.39,87.43,142300.0
2008-01-23 12:10:00,87.44,87.59,87.42,87.57,128800.0,87.44,87.59,87.42,87.57,128800.0
2008-01-23 12:15:00,87.56,87.85,87.56,87.84,158700.0,87.56,87.85,87.56,87.84,158700.0
2008-01-23 12:20:00,87.83,87.87,87.73,87.76,148600.0,87.83,87.87,87.73,87.76,148600.0
2008-01-23 12:25:00,87.75,87.79,87.64,87.66,153500.0,87.75,87.79,87.64,87.66,153500.0
2008-01-23 12:30:00,87.67,87.73,87.49,87.5,97500.0,87.67,87.73,87.49,87.5,97500.0
2008-01-23 12:35:00,87.49,87.57,87.25,87.3,163400.0,87.49,87.57,87.25,87.3,163400.0
2008-01-23 12:40:00,87.3,87.5,87.27,87.35,107100.0,87.3,87.5,87.27,87.35,107100.0
2008-01-23 12:45:00,87.35,87.35,87.11,87.3,220800.0,87.35,87.35,87.11,87.3,220800.0
2008-01-23 12:50:00,87.28,87.4,87.22,87.34,97700.0,87.28,87.4,87.22,87.34,97700.0
2008-01-23 12:55:00,87.34,87.35,87.2,87.27,145900.0,87.34,87.35,87.2,87.27,145900.0
2008-01-23 13:00:00,87.27,87.33,87.12,87.21,237300.0,87.27,87.33,87.12,87.21,237300.0
2008-01-23 13:05:00,87.22,87.32,87.13,87.24,109100.0,87.22,87.32,87.13,87.24,109100.0
2008-01-23 13:10:00,87.25,87.31,87.17,87.3,113400.0,87.25,87.31,87.17,87.3,113400.0
2008-01-23 13:15:00,87.3,87.34,87.21,87.22,60400.0,87.3,87.34,87.21,87.22,60400.0
2008-01-23 13:20:00,87.22,87.52,87.22,87.38,199100.0,87.22,87.52,87.22,87.38,199100.0
2008-01-23 13:25:00,87.37,87.39,87.05,87.06,136100.0,87.37,87.39,87.05,87.06,136100.0
2008-01-23 13:30:00,87.05,87.21,86.89,86.97,185400.0,87.05,87.21,86.89,86.97,185400.0
2008-01-23 13:35:00,86.97,87.03,86.79,86.79,136300.0,86.97,87.03,86.79,86.79,136300.0
2008-01-23 13:40:00,86.79,86.84,86.73,86.81,116500.0,86.79,86.84,86.73,86.81,116500.0
2008-01-23 13:45:00,86.81,86.99,86.81,86.96,145700.0,86.81,86.99,86.81,86.96,145700.0
2008-01-23 13:50:00,86.96,87.13,86.92,86.97,111700.0,86.96,87.13,86.92,86.97,111700.0
2008-01-23 13:55:00,86.99,87.03,86.84,86.95,125000.0,86.99,87.03,86.84,86.95,125000.0
2008-01-23 14:00:00,86.94,86.98,86.89,86.95,57200.0,86.94,86.98,86.89,86.95,57200.0
2008-01-23 14:05:00,86.95,87.26,86.92,87.26,74800.0,86.95,87.26,86.92,87.26,74800.0
2008-01-23 14:10:00,87.25,87.29,87.17,87.24,68300.0,87.25,87.29,87.17,87.24,68300.0
2008-01-23 14:15:00,87.27,87.28,87.17,87.21,37100.0,87.27,87.28,87.17,87.21,37100.0
2008-01-23 14:20:00,87.21,87.5,87.21,87.46,148100.0,87.21,87.5,87.21,87.46,148100.0
2008-01-23 14:25:00,87.5,87.79,87.47,87.63,376900.0,87.5,87.79,87.47,87.63,376900.0
2008-01-23 14:30:00,87.64,87.64,87.49,87.5,177900.0,87.64,87.64,87.49,87.5,177900.0
2008-01-23 14:35:00,87.5,87.54,87.4,87.45,141600.0,87.5,87.54,87.4,87.45,141600.0
2008-01-23 14:40:00,87.45,87.52,87.28,87.35,93100.0,87.45,87.52,87.28,87.35,93100.0
2008-01-23 14:45:00,87.36,87.38,87.18,87.26,64600.0,87.36,87.38,87.18,87.26,64600.0
2008-01-23 14:50:00,87.26,87.29,87.16,87.19,190800.0,87.26,87.29,87.16,87.19,190800.0
2008-01-23 14:55:00,87.19,87.3,87.19,87.23,123800.0,87.19,87.3,87.19,87.23,123800.0
2008-01-23 15:00:00,87.24,87.51,87.23,87.49,258100.0,87.24,87.51,87.23,87.49,258100.0
2008-01-23 15:05:00,87.49,87.49,87.32,87.48,236000.0,87.49,87.49,87.32,87.48,236000.0
2008-01-23 15:10:00,87.47,87.65,87.42,87.63,148000.0,87.47,87.65,87.42,87.63,148000.0
2008-01-23 15:15:00,87.63,87.64,87.34,87.42,64000.0,87.63,87.64,87.34,87.42,64000.0
2008-01-23 15:20:00,87.41,87.57,87.39,87.56,57200.0,87.41,87.57,87.39,87.56,57200.0
2008-01-23 15:25:00,87.58,87.78,87.55,87.78,113800.0,87.58,87.78,87.55,87.78,113800.0
2008-01-23 15:30:00,87.8,87.96,87.75,87.92,100200.0,87.8,87.96,87.75,87.92,100200.0
2008-01-23 15:35:00,87.91,88.01,87.91,87.96,88200.0,87.91,88.01,87.91,87.96,88200.0
2008-01-23 15:40:00,87.94,88.01,87.78,87.85,85600.0,87.94,88.01,87.78,87.85,85600.0
2008-01-23 15:45:00,87.81,87.87,87.72,87.74,79900.0,87.81,87.87,87.72,87.74,79900.0
2008-01-23 15:50:00,87.85,87.88,87.71,87.73,54300.0,87.85,87.88,87.71,87.73,54300.0
2008-01-23 15:55:00,87.79,87.88,87.7,87.88,83600.0,87.79,87.88,87.7,87.88,83600.0
2008-01-23 16:00:00,87.73,87.98,87.72,87.81,65600.0,87.73,87.98,87.72,87.81,65600.0
2008-01-23 16:05:00,87.81,87.89,87.75,87.88,42800.0,87.81,87.89,87.75,87.88,42800.0
2008-01-23 16:10:00,87.86,87.86,87.86,87.86,100.0,87.86,87.86,87.86,87.86,100.0
2008-01-24 08:20:00,88.89,88.91,88.86,88.9,2700.0,88.89,88.91,88.86,88.9,2700.0
2008-01-24 08:25:00,88.86,88.9,88.81,88.9,19000.0,88.86,88.9,88.81,88.9,19000.0
2008-01-24 08:30:00,88.88,89.0,88.88,88.93,32500.0,88.88,89.0,88.88,88.93,32500.0
2008-01-24 08:35:00,88.93,88.93,88.93,88.93,0.0,88.93,88.93,88.93,88.93,0.0
2008-01-24 08:40:00,88.99,88.99,88.9,88.9,3600.0,88.99,88.99,88.9,88.9,3600.0
2008-01-24 08:45:00,88.93,88.93,88.89,88.89,600.0,88.93,88.93,88.89,88.89,600.0
2008-01-24 08:50:00,88.92,89.0,88.92,89.0,25600.0,88.92,89.0,88.92,89.0,25600.0
2008-01-24 08:55:00,89.01,89.01,89.01,89.01,100.0,89.01,89.01,89.01,89.01,100.0
2008-01-24 09:00:00,88.95,89.12,88.95,89.01,8000.0,88.95,89.12,88.95,89.01,8000.0
2008-01-24 09:05:00,89.01,89.3,89.01,89.3,6100.0,89.01,89.3,89.01,89.3,6100.0
2008-01-24 09:10:00,89.37,89.52,89.3,89.49,24600.0,89.37,89.52,89.3,89.49,24600.0
2008-01-24 09:15:00,89.32,89.36,89.27,89.32,24200.0,89.32,89.36,89.27,89.32,24200.0
2008-01-24 09:20:00,89.33,89.47,89.32,89.39,150800.0,89.33,89.47,89.32,89.39,150800.0
2008-01-24 09:25:00,89.41,89.73,89.35,89.71,304800.0,89.41,89.73,89.35,89.71,304800.0
2008-01-24 09:30:00,89.71,89.98,89.66,89.75,1004600.0,89.71,89.98,89.66,89.75,1004600.0
2008-01-24 09:35:00,89.74,89.75,89.6,89.71,488900.0,89.74,89.75,89.6,89.71,488900.0
2008-01-24 09:40:00,89.71,89.71,89.43,89.53,403100.0,89.71,89.71,89.43,89.53,403100.0
2008-01-24 09:45:00,89.54,89.54,89.49,89.51,84800.0,89.54,89.54,89.49,89.51,84800.0
2008-01-24 09:50:00,89.53,89.7,89.53,89.67,283900.0,89.53,89.7,89.53,89.67,283900.0
2008-01-24 09:55:00,89.67,89.68,89.64,89.66,45500.0,89.67,89.68,89.64,89.66,45500.0
2008-01-24 10:00:00,89.66,89.9,89.65,89.86,201700.0,89.66,89.9,89.65,89.86,201700.0
2008-01-24 10:05:00,89.86,89.88,89.73,89.76,160100.0,89.86,89.88,89.73,89.76,160100.0
2008-01-24 10:10:00,89.76,89.85,89.63,89.63,225500.0,89.76,89.85,89.63,89.63,225500.0
2008-01-24 10:15:00,89.63,89.72,89.49,89.66,255100.0,89.63,89.72,89.49,89.66,255100.0
2008-01-24 10:20:00,89.64,89.66,89.33,89.48,160200.0,89.64,89.66,89.33,89.48,160200.0
2008-01-24 10:25:00,89.5,89.65,89.5,89.53,131000.0,89.5,89.65,89.5,89.53,131000.0
2008-01-24 10:30:00,89.52,89.52,89.25,89.48,169800.0,89.52,89.52,89.25,89.48,169800.0
2008-01-24 10:35:00,89.48,89.59,89.48,89.49,121000.0,89.48,89.59,89.48,89.49,121000.0
2008-01-24 10:40:00,89.5,89.52,89.4,89.48,207200.0,89.5,89.52,89.4,89.48,207200.0
2008-01-24 10:45:00,89.48,89.48,89.35,89.39,100500.0,89.48,89.48,89.35,89.39,100500.0
2008-01-24 10:50:00,89.4,89.4,89.25,89.32,236800.0,89.4,89.4,89.25,89.32,236800.0
2008-01-24 10:55:00,89.32,89.37,89.28,89.31,80200.0,89.32,89.37,89.28,89.31,80200.0
2008-01-24 11:00:00,89.32,89.33,89.13,89.31,272600.0,89.32,89.33,89.13,89.31,272600.0
2008-01-24 11:05:00,89.3,89.38,89.29,89.35,78300.0,89.3,89.38,89.29,89.35,78300.0
2008-01-24 11:10:00,89.36,89.5,89.36,89.5,100000.0,89.36,89.5,89.36,89.5,100000.0
2008-01-24 11:15:00,89.5,89.66,89.48,89.52,297100.0,89.5,89.66,89.48,89.52,297100.0
2008-01-24 11:20:00,89.5,89.54,89.33,89.37,97600.0,89.5,89.54,89.33,89.37,97600.0
2008-01-24 11:25:00,89.38,89.55,89.38,89.52,42900.0,89.38,89.55,89.38,89.52,42900.0
2008-01-24 11:30:00,89.53,89.53,89.41,89.5,48900.0,89.53,89.53,89.41,89.5,48900.0
2008-01-24 11:35:00,89.5,89.52,89.46,89.49,98400.0,89.5,89.52,89.46,89.49,98400.0
2008-01-24 11:40:00,89.49,89.52,89.44,89.44,109100.0,89.49,89.52,89.44,89.44,109100.0
2008-01-24 11:45:00,89.44,89.69,89.4,89.67,277800.0,89.44,89.69,89.4,89.67,277800.0
2008-01-24 11:50:00,89.67,89.67,89.58,89.6,333800.0,89.67,89.67,89.58,89.6,333800.0
2008-01-24 11:55:00,89.59,89.65,89.52,89.56,125400.0,89.59,89.65,89.52,89.56,125400.0
2008-01-24 12:00:00,89.58,89.59,89.46,89.51,35100.0,89.58,89.59,89.46,89.51,35100.0
2008-01-24 12:05:00,89.51,89.53,89.4,89.4,177600.0,89.51,89.53,89.4,89.4,177600.0
2008-01-24 12:10:00,89.41,89.5,89.41,89.49,76800.0,89.41,89.5,89.41,89.49,76800.0
2008-01-24 12:15:00,89.5,89.52,89.47,89.49,36800.0,89.5,89.52,89.47,89.49,36800.0
2008-01-24 12:20:00,89.49,89.49,89.42,89.42,22200.0,89.49,89.49,89.42,89.42,22200.0
2008-01-24 12:25:00,89.43,89.46,89.41,89.41,28500.0,89.43,89.46,89.41,89.41,28500.0
2008-01-24 12:30:00,89.42,89.47,89.41,89.44,28900.0,89.42,89.47,89.41,89.44,28900.0
2008-01-24 12:35:00,89.43,89.46,89.4,89.44,78800.0,89.43,89.46,89.4,89.44,78800.0
2008-01-24 12:40:00,89.43,89.43,89.4,89.4,100800.0,89.43,89.43,89.4,89.4,100800.0
2008-01-24 12:45:00,89.4,89.41,89.33,89.39,124200.0,89.4,89.41,89.33,89.39,124200.0
2008-01-24 12:50:00,89.39,89.41,89.38,89.4,27200.0,89.39,89.41,89.38,89.4,27200.0
2008-01-24 12:55:00,89.41,89.61,89.4,89.54,49100.0,89.41,89.61,89.4,89.54,49100.0
2008-01-24 13:00:00,89.54,89.75,89.53,89.73,27700.0,89.54,89.75,89.53,89.73,27700.0
2008-01-24 13:05:00,89.73,89.73,89.55,89.55,41200.0,89.73,89.73,89.55,89.55,41200.0
2008-01-24 13:10:00,89.57,89.61,89.5,89.61,36600.0,89.57,89.61,89.5,89.61,36600.0
2008-01-24 13:15:00,89.62,89.71,89.52,89.53,43200.0,89.62,89.71,89.52,89.53,43200.0
2008-01-24 13:20:00,89.54,89.58,89.51,89.56,12700.0,89.54,89.58,89.51,89.56,12700.0
2008-01-24 13:25:00,89.56,89.6,89.4,89.41,24400.0,89.56,89.6,89.4,89.41,24400.0
2008-01-24 13:30:00,89.4,89.47,89.37,89.43,66500.0,89.4,89.47,89.37,89.43,66500.0
2008-01-24 13:35:00,89.46,89.59,89.46,89.56,24600.0,89.46,89.59,89.46,89.56,24600.0
2008-01-24 13:40:00,89.56,89.77,89.56,89.73,83500.0,89.56,89.77,89.56,89.73,83500.0
2008-01-24 13:45:00,89.73,89.87,89.7,89.87,49600.0,89.73,89.87,89.7,89.87,49600.0
2008-01-24 13:50:00,89.86,89.86,89.76,89.83,43300.0,89.86,89.86,89.76,89.83,43300.0
2008-01-24 13:55:00,89.83,89.89,89.8,89.86,57000.0,89.83,89.89,89.8,89.86,57000.0
2008-01-24 14:00:00,89.86,89.88,89.79,89.85,34900.0,89.86,89.88,89.79,89.85,34900.0
2008-01-24 14:05:00,89.84,89.92,89.84,89.92,102500.0,89.84,89.92,89.84,89.92,102500.0
2008-01-24 14:10:00,89.93,89.96,89.85,89.9,65000.0,89.93,89.96,89.85,89.9,65000.0
2008-01-24 14:15:00,89.91,89.94,89.86,89.94,48100.0,89.91,89.94,89.86,89.94,48100.0
2008-01-24 14:20:00,89.94,89.97,89.91,89.97,58100.0,89.94,89.97,89.91,89.97,58100.0
2008-01-24 14:25:00,89.98,90.1,89.97,90.1,201100.0,89.98,90.1,89.97,90.1,201100.0
2008-01-24 14:30:00,90.1,90.25,90.09,90.23,150800.0,90.1,90.25,90.09,90.23,150800.0
2008-01-24 14:35:00,90.24,90.25,89.87,90.05,201100.0,90.24,90.25,89.87,90.05,201100.0
2008-01-24 14:40:00,90.04,90.1,90.04,90.07,185100.0,90.04,90.1,90.04,90.07,185100.0
2008-01-24 14:45:00,90.07,90.11,90.0,90.05,132400.0,90.07,90.11,90.0,90.05,132400.0
2008-01-24 14:50:00,90.06,90.06,89.99,90.0,54800.0,90.06,90.06,89.99,90.0,54800.0
2008-01-24 14:55:00,90.0,90.06,89.94,90.02,88300.0,90.0,90.06,89.94,90.02,88300.0
2008-01-24 15:00:00,90.02,90.03,89.93,89.97,73600.0,90.02,90.03,89.93,89.97,73600.0
2008-01-24 15:05:00,89.97,89.98,89.9,89.98,87500.0,89.97,89.98,89.9,89.98,87500.0
2008-01-24 15:10:00,89.98,90.05,89.95,89.99,51800.0,89.98,90.05,89.95,89.99,51800.0
2008-01-24 15:15:00,89.98,90.0,89.96,89.97,31000.0,89.98,90.0,89.96,89.97,31000.0
2008-01-24 15:20:00,89.98,90.0,89.97,90.0,45100.0,89.98,90.0,89.97,90.0,45100.0
2008-01-24 15:25:00,90.0,90.03,89.98,90.03,81200.0,90.0,90.03,89.98,90.03,81200.0
2008-01-24 15:30:00,90.04,90.08,90.02,90.05,51000.0,90.04,90.08,90.02,90.05,51000.0
2008-01-24 15:35:00,90.04,90.06,90.0,90.04,82200.0,90.04,90.06,90.0,90.04,82200.0
2008-01-24 15:40:00,90.04,90.17,90.04,90.11,122100.0,90.04,90.17,90.04,90.11,122100.0
2008-01-24 15:45:00,90.12,90.14,90.09,90.11,162900.0,90.12,90.14,90.09,90.11,162900.0
2008-01-24 15:50:00,90.11,90.14,90.05,90.11,118600.0,90.11,90.14,90.05,90.11,118600.0
2008-01-24 15:55:00,90.1,90.14,90.08,90.08,117700.0,90.1,90.14,90.08,90.08,117700.0
2008-01-24 16:00:00,90.08,90.08,90.08,90.08,300.0,90.08,90.08,90.08,90.08,300.0
2008-01-24 16:05:00,90.07,90.07,90.06,90.06,5300.0,90.07,90.07,90.06,90.06,5300.0
2008-01-24 16:10:00,90.13,90.14,90.13,90.14,200.0,90.13,90.14,90.13,90.14,200.0
2008-01-25 08:20:00,90.72,90.72,90.45,90.45,52500.0,90.72,90.72,90.45,90.45,52500.0
2008-01-25 08:25:00,90.55,90.7,90.55,90.7,18700.0,90.55,90.7,90.55,90.7,18700.0
2008-01-25 08:30:00,90.73,90.8,90.6,90.65,21800.0,90.73,90.8,90.6,90.65,21800.0
2008-01-25 08:35:00,90.65,90.68,90.55,90.55,37800.0,90.65,90.68,90.55,90.55,37800.0
2008-01-25 08:40:00,90.55,90.6,90.54,90.6,24500.0,90.55,90.6,90.54,90.6,24500.0
2008-01-25 08:45:00,90.55,90.57,90.43,90.5,30200.0,90.55,90.57,90.43,90.5,30200.0
2008-01-25 08:50:00,90.5,90.5,90.3,90.4,42300.0,90.5,90.5,90.3,90.4,42300.0
2008-01-25 08:55:00,90.42,90.57,90.4,90.57,31800.0,90.42,90.57,90.4,90.57,31800.0
2008-01-25 09:00:00,90.6,90.75,90.55,90.7,15900.0,90.6,90.75,90.55,90.7,15900.0
2008-01-25 09:05:00,90.79,90.9,90.79,90.8,44500.0,90.79,90.9,90.79,90.8,44500.0
2008-01-25 09:10:00,90.76,90.76,90.71,90.74,31900.0,90.76,90.76,90.71,90.74,31900.0
2008-01-25 09:15:00,90.74,90.75,90.51,90.51,53000.0,90.74,90.75,90.51,90.51,53000.0
2008-01-25 09:20:00,90.56,90.79,90.56,90.75,68000.0,90.56,90.79,90.56,90.75,68000.0
2008-01-25 09:25:00,90.82,90.9,90.73,90.79,112600.0,90.82,90.9,90.73,90.79,112600.0
2008-01-25 09:30:00,90.81,90.96,90.8,90.85,605100.0,90.81,90.96,90.8,90.85,605100.0
2008-01-25 09:35:00,90.86,91.08,90.83,90.94,370100.0,90.86,91.08,90.83,90.94,370100.0
2008-01-25 09:40:00,90.94,91.0,90.75,90.85,294300.0,90.94,91.0,90.75,90.85,294300.0
2008-01-25 09:45:00,90.84,90.85,90.69,90.8,104800.0,90.84,90.85,90.69,90.8,104800.0
2008-01-25 09:50:00,90.79,90.79,90.6,90.62,405000.0,90.79,90.79,90.6,90.62,405000.0
2008-01-25 09:55:00,90.62,90.78,90.62,90.78,82100.0,90.62,90.78,90.62,90.78,82100.0
2008-01-25 10:00:00,90.76,90.76,90.66,90.76,59300.0,90.76,90.76,90.66,90.76,59300.0
2008-01-25 10:05:00,90.75,90.8,90.74,90.79,88600.0,90.75,90.8,90.74,90.79,88600.0
2008-01-25 10:10:00,90.79,90.79,90.7,90.71,68100.0,90.79,90.79,90.7,90.71,68100.0
2008-01-25 10:15:00,90.7,90.73,90.63,90.68,158700.0,90.7,90.73,90.63,90.68,158700.0
2008-01-25 10:20:00,90.67,90.73,90.6,90.63,71100.0,90.67,90.73,90.6,90.63,71100.0
2008-01-25 10:25:00,90.62,90.67,90.39,90.4,300100.0,90.62,90.67,90.39,90.4,300100.0
2008-01-25 10:30:00,90.4,90.49,90.27,90.31,127000.0,90.4,90.49,90.27,90.31,127000.0
2008-01-25 10:35:00,90.31,90.55,90.3,90.42,70700.0,90.31,90.55,90.3,90.42,70700.0
2008-01-25 10:40:00,90.45,90.47,90.31,90.4,151300.0,90.45,90.47,90.31,90.4,151300.0
2008-01-25 10:45:00,90.38,90.42,90.04,90.21,374700.0,90.38,90.42,90.04,90.21,374700.0
2008-01-25 10:50:00,90.21,90.33,90.16,90.21,201300.0,90.21,90.33,90.16,90.21,201300.0
2008-01-25 10:55:00,90.21,90.26,90.14,90.16,145200.0,90.21,90.26,90.14,90.16,145200.0
2008-01-25 11:00:00,90.16,90.16,90.0,90.04,90800.0,90.16,90.16,90.0,90.04,90800.0
2008-01-25 11:05:00,90.1,90.2,90.04,90.05,117200.0,90.1,90.2,90.04,90.05,117200.0
2008-01-25 11:10:00,90.05,90.19,89.99,90.18,55300.0,90.05,90.19,89.99,90.18,55300.0
2008-01-25 11:15:00,90.2,90.3,90.18,90.3,92600.0,90.2,90.3,90.18,90.3,92600.0
2008-01-25 11:20:00,90.33,90.42,90.26,90.27,83100.0,90.33,90.42,90.26,90.27,83100.0
2008-01-25 11:25:00,90.28,90.32,89.94,89.95,147900.0,90.28,90.32,89.94,89.95,147900.0
2008-01-25 11:30:00,89.93,90.18,89.9,90.09,145800.0,89.93,90.18,89.9,90.09,145800.0
2008-01-25 11:35:00,90.09,90.19,90.04,90.17,95100.0,90.09,90.19,90.04,90.17,95100.0
2008-01-25 11:40:00,90.18,90.2,90.13,90.14,87200.0,90.18,90.2,90.13,90.14,87200.0
2008-01-25 11:45:00,90.18,90.24,90.1,90.1,114800.0,90.18,90.24,90.1,90.1,114800.0
2008-01-25 11:50:00,90.09,90.09,89.94,90.04,98000.0,90.09,90.09,89.94,90.04,98000.0
2008-01-25 11:55:00,90.03,90.17,90.0,90.1,39800.0,90.03,90.17,90.0,90.1,39800.0
2008-01-25 12:00:00,90.11,90.32,90.09,90.3,88700.0,90.11,90.32,90.09,90.3,88700.0
2008-01-25 12:05:00,90.29,90.3,90.21,90.22,17900.0,90.29,90.3,90.21,90.22,17900.0
2008-01-25 12:10:00,90.21,90.22,90.11,90.22,42900.0,90.21,90.22,90.11,90.22,42900.0
2008-01-25 12:15:00,90.22,90.3,90.2,90.25,56600.0,90.22,90.3,90.2,90.25,56600.0
2008-01-25 12:20:00,90.25,90.28,90.24,90.26,24600.0,90.25,90.28,90.24,90.26,24600.0
2008-01-25 12:25:00,90.26,90.27,90.22,90.24,28900.0,90.26,90.27,90.22,90.24,28900.0
2008-01-25 12:30:00,90.24,90.25,90.1,90.16,40400.0,90.24,90.25,90.1,90.16,40400.0
2008-01-25 12:35:00,90.17,90.17,90.02,90.12,39000.0,90.17,90.17,90.02,90.12,39000.0
2008-01-25 12:40:00,90.1,90.17,90.1,90.15,18800.0,90.1,90.17,90.1,90.15,18800.0
2008-01-25 12:45:00,90.17,90.18,90.03,90.1,59100.0,90.17,90.18,90.03,90.1,59100.0
2008-01-25 12:50:00,90.09,90.16,90.06,90.08,42000.0,90.09,90.16,90.06,90.08,42000.0
2008-01-25 12:55:00,90.08,90.09,89.89,89.89,160800.0,90.08,90.09,89.89,89.89,160800.0
2008-01-25 13:00:00,89.88,89.9,89.5,89.88,313500.0,89.88,89.9,89.5,89.88,313500.0
2008-01-25 13:05:00,89.86,90.0,89.85,89.91,80100.0,89.86,90.0,89.85,89.91,80100.0
2008-01-25 13:10:00,89.91,90.03,89.9,89.99,86200.0,89.91,90.03,89.9,89.99,86200.0
2008-01-25 13:15:00,89.99,89.99,89.85,89.95,59900.0,89.99,89.99,89.85,89.95,59900.0
2008-01-25 13:20:00,89.95,90.02,89.91,89.91,66100.0,89.95,90.02,89.91,89.91,66100.0
2008-01-25 13:25:00,89.9,89.96,89.88,89.93,54700.0,89.9,89.96,89.88,89.93,54700.0
2008-01-25 13:30:00,89.94,89.96,89.9,89.92,52200.0,89.94,89.96,89.9,89.92,52200.0
2008-01-25 13:35:00,89.91,89.91,89.75,89.9,89100.0,89.91,89.91,89.75,89.9,89100.0
2008-01-25 13:40:00,89.9,89.95,89.86,89.93,46000.0,89.9,89.95,89.86,89.93,46000.0
2008-01-25 13:45:00,89.95,89.96,89.82,89.84,52400.0,89.95,89.96,89.82,89.84,52400.0
2008-01-25 13:50:00,89.84,89.9,89.8,89.85,58600.0,89.84,89.9,89.8,89.85,58600.0
2008-01-25 13:55:00,89.86,89.93,89.84,89.9,99400.0,89.86,89.93,89.84,89.9,99400.0
2008-01-25 14:00:00,89.89,89.94,89.87,89.89,51200.0,89.89,89.94,89.87,89.89,51200.0
2008-01-25 14:05:00,89.89,89.93,89.88,89.92,39800.0,89.89,89.93,89.88,89.92,39800.0
2008-01-25 14:10:00,89.93,90.05,89.91,90.02,100800.0,89.93,90.05,89.91,90.02,100800.0
2008-01-25 14:15:00,90.02,90.16,89.89,89.95,203600.0,90.02,90.16,89.89,89.95,203600.0
2008-01-25 14:20:00,89.95,90.16,89.94,90.1,54800.0,89.95,90.16,89.94,90.1,54800.0
2008-01-25 14:25:00,90.1,90.18,90.06,90.12,322500.0,90.1,90.18,90.06,90.12,322500.0
2008-01-25 14:30:00,90.12,90.29,90.06,90.19,218700.0,90.12,90.29,90.06,90.19,218700.0
2008-01-25 14:35:00,90.18,90.25,90.16,90.24,62100.0,90.18,90.25,90.16,90.24,62100.0
2008-01-25 14:40:00,90.23,90.25,90.2,90.23,44000.0,90.23,90.25,90.2,90.23,44000.0
2008-01-25 14:45:00,90.22,90.24,90.17,90.18,75200.0,90.22,90.24,90.17,90.18,75200.0
2008-01-25 14:50:00,90.18,90.24,90.15,90.23,80300.0,90.18,90.24,90.15,90.23,80300.0
2008-01-25 14:55:00,90.21,90.31,90.2,90.27,159200.0,90.21,90.31,90.2,90.27,159200.0
2008-01-25 15:00:00,90.27,90.37,90.25,90.32,51700.0,90.27,90.37,90.25,90.32,51700.0
2008-01-25 15:05:00,90.31,90.33,90.27,90.27,35400.0,90.31,90.33,90.27,90.27,35400.0
2008-01-25 15:10:00,90.28,90.29,90.25,90.27,61200.0,90.28,90.29,90.25,90.27,61200.0
2008-01-25 15:15:00,90.25,90.35,90.25,90.35,39400.0,90.25,90.35,90.25,90.35,39400.0
2008-01-25 15:20:00,90.36,90.4,90.32,90.38,135700.0,90.36,90.4,90.32,90.38,135700.0
2008-01-25 15:25:00,90.39,90.4,90.37,90.39,41700.0,90.39,90.4,90.37,90.39,41700.0
2008-01-25 15:30:00,90.4,90.4,90.38,90.39,18200.0,90.4,90.4,90.38,90.39,18200.0
2008-01-25 15:35:00,90.38,90.39,90.35,90.36,38400.0,90.38,90.39,90.35,90.36,38400.0
2008-01-25 15:40:00,90.35,90.38,90.26,90.27,106900.0,90.35,90.38,90.26,90.27,106900.0
2008-01-25 15:45:00,90.28,90.3,90.24,90.29,92600.0,90.28,90.3,90.24,90.29,92600.0
2008-01-25 15:50:00,90.29,90.3,90.15,90.28,206000.0,90.29,90.3,90.15,90.28,206000.0
2008-01-25 15:55:00,90.28,90.34,90.26,90.3,141000.0,90.28,90.34,90.26,90.3,141000.0
2008-01-25 16:00:00,90.3,90.33,90.3,90.31,1400.0,90.3,90.33,90.3,90.31,1400.0
2008-01-25 16:05:00,90.25,90.3,90.25,90.3,300.0,90.25,90.3,90.25,90.3,300.0
2008-01-25 16:10:00,90.29,90.3,90.29,90.3,500.0,90.29,90.3,90.29,90.3,500.0
2008-01-28 09:30:00,90.93,90.96,90.81,90.85,383900.0,90.93,90.96,90.81,90.85,383900.0
2008-01-28 09:35:00,90.83,90.94,90.82,90.85,150800.0,90.83,90.94,90.82,90.85,150800.0
2008-01-28 09:40:00,90.84,90.85,90.75,90.84,216600.0,90.84,90.85,90.75,90.84,216600.0
2008-01-28 09:45:00,90.84,90.98,90.78,90.91,195000.0,90.84,90.98,90.78,90.91,195000.0
2008-01-28 09:50:00,90.91,91.05,90.9,91.05,177300.0,90.91,91.05,90.9,91.05,177300.0
2008-01-28 09:55:00,91.05,91.18,90.98,91.17,198500.0,91.05,91.18,90.98,91.17,198500.0
2008-01-28 10:00:00,91.15,91.22,91.05,91.08,231300.0,91.15,91.22,91.05,91.08,231300.0
2008-01-28 10:05:00,91.08,91.12,91.01,91.1,294800.0,91.08,91.12,91.01,91.1,294800.0
2008-01-28 10:10:00,91.1,91.12,90.93,90.97,142100.0,91.1,91.12,90.93,90.97,142100.0
2008-01-28 10:15:00,90.97,91.01,90.93,90.97,49100.0,90.97,91.01,90.93,90.97,49100.0
2008-01-28 10:20:00,90.96,91.09,90.96,91.06,82700.0,90.96,91.09,90.96,91.06,82700.0
2008-01-28 10:25:00,91.04,91.05,90.96,91.03,88700.0,91.04,91.05,90.96,91.03,88700.0
2008-01-28 10:30:00,91.05,91.11,91.02,91.06,136100.0,91.05,91.11,91.02,91.06,136100.0
2008-01-28 10:35:00,91.07,91.07,90.86,90.89,117600.0,91.07,91.07,90.86,90.89,117600.0
2008-01-28 10:40:00,90.89,90.96,90.88,90.91,51400.0,90.89,90.96,90.88,90.91,51400.0
2008-01-28 10:45:00,90.93,91.03,90.93,91.03,69500.0,90.93,91.03,90.93,91.03,69500.0
2008-01-28 10:50:00,90.99,91.1,90.99,91.03,57700.0,90.99,91.1,90.99,91.03,57700.0
2008-01-28 10:55:00,91.04,91.08,90.94,91.07,134800.0,91.04,91.08,90.94,91.07,134800.0
2008-01-28 11:00:00,91.06,91.34,91.06,91.34,296600.0,91.06,91.34,91.06,91.34,296600.0
2008-01-28 11:05:00,91.34,91.34,91.23,91.24,243200.0,91.34,91.34,91.23,91.24,243200.0
2008-01-28 11:10:00,91.24,91.28,91.19,91.28,161900.0,91.24,91.28,91.19,91.28,161900.0
2008-01-28 11:15:00,91.28,91.59,91.26,91.51,213900.0,91.28,91.59,91.26,91.51,213900.0
2008-01-28 11:20:00,91.51,91.58,91.47,91.48,112300.0,91.51,91.58,91.47,91.48,112300.0
2008-01-28 11:25:00,91.47,91.5,91.44,91.5,86000.0,91.47,91.5,91.44,91.5,86000.0
2008-01-28 11:30:00,91.5,91.69,91.48,91.63,98500.0,91.5,91.69,91.48,91.63,98500.0
2008-01-28 11:35:00,91.63,91.77,91.62,91.65,194700.0,91.63,91.77,91.62,91.65,194700.0
2008-01-28 11:40:00,91.65,91.76,91.64,91.66,50000.0,91.65,91.76,91.64,91.66,50000.0
2008-01-28 11:45:00,91.67,91.78,91.6,91.71,84700.0,91.67,91.78,91.6,91.71,84700.0
2008-01-28 11:50:00,91.75,91.82,91.73,91.8,59700.0,91.75,91.82,91.73,91.8,59700.0
2008-01-28 11:55:00,91.8,91.84,91.61,91.61,111300.0,91.8,91.84,91.61,91.61,111300.0
2008-01-28 12:00:00,91.61,91.61,91.48,91.58,91100.0,91.61,91.61,91.48,91.58,91100.0
2008-01-28 12:05:00,91.59,91.59,91.45,91.55,106700.0,91.59,91.59,91.45,91.55,106700.0
2008-01-28 12:10:00,91.55,91.63,91.54,91.61,255600.0,91.55,91.63,91.54,91.61,255600.0
2008-01-28 12:15:00,91.61,91.63,91.47,91.54,451900.0,91.61,91.63,91.47,91.54,451900.0
2008-01-28 12:20:00,91.51,91.59,91.45,91.56,54500.0,91.51,91.59,91.45,91.56,54500.0
2008-01-28 12:25:00,91.58,91.58,91.46,91.48,192100.0,91.58,91.58,91.46,91.48,192100.0
2008-01-28 12:30:00,91.49,91.67,91.49,91.67,66700.0,91.49,91.67,91.49,91.67,66700.0
2008-01-28 12:35:00,91.65,91.7,91.65,91.68,50800.0,91.65,91.7,91.65,91.68,50800.0
2008-01-28 12:40:00,91.67,91.67,91.63,91.66,35800.0,91.67,91.67,91.63,91.66,35800.0
2008-01-28 12:45:00,91.65,91.71,91.64,91.68,41000.0,91.65,91.71,91.64,91.68,41000.0
2008-01-28 12:50:00,91.7,91.71,91.61,91.63,42800.0,91.7,91.71,91.61,91.63,42800.0
2008-01-28 12:55:00,91.61,91.66,91.52,91.65,65700.0,91.61,91.66,91.52,91.65,65700.0
2008-01-28 13:00:00,91.65,91.69,91.56,91.68,153900.0,91.65,91.69,91.56,91.68,153900.0
2008-01-28 13:05:00,91.68,91.77,91.67,91.71,57500.0,91.68,91.77,91.67,91.71,57500.0
2008-01-28 13:10:00,91.72,91.72,91.6,91.64,159200.0,91.72,91.72,91.6,91.64,159200.0
2008-01-28 13:15:00,91.66,91.69,91.61,91.65,43000.0,91.66,91.69,91.61,91.65,43000.0
2008-01-28 13:20:00,91.63,91.64,91.55,91.6,60300.0,91.63,91.64,91.55,91.6,60300.0
2008-01-28 13:25:00,91.59,91.6,91.45,91.56,45800.0,91.59,91.6,91.45,91.56,45800.0
2008-01-28 13:30:00,91.56,91.6,91.46,91.47,62500.0,91.56,91.6,91.46,91.47,62500.0
2008-01-28 13:35:00,91.47,91.47,91.41,91.42,48100.0,91.47,91.47,91.41,91.42,48100.0
2008-01-28 13:40:00,91.42,91.49,91.41,91.47,12700.0,91.42,91.49,91.41,91.47,12700.0
2008-01-28 13:45:00,91.48,91.57,91.48,91.56,107100.0,91.48,91.57,91.48,91.56,107100.0
2008-01-28 13:50:00,91.58,91.65,91.56,91.63,63700.0,91.58,91.65,91.56,91.63,63700.0
2008-01-28 13:55:00,91.63,91.63,91.55,91.6,74800.0,91.63,91.63,91.55,91.6,74800.0
2008-01-28 14:00:00,91.6,91.64,91.6,91.62,79000.0,91.6,91.64,91.6,91.62,79000.0
2008-01-28 14:05:00,91.63,91.7,91.63,91.68,66800.0,91.63,91.7,91.63,91.68,66800.0
2008-01-28 14:10:00,91.68,91.68,91.62,91.62,31500.0,91.68,91.68,91.62,91.62,31500.0
2008-01-28 14:15:00,91.61,91.7,91.59,91.69,76000.0,91.61,91.7,91.59,91.69,76000.0
2008-01-28 14:20:00,91.69,91.72,91.62,91.63,27500.0,91.69,91.72,91.62,91.63,27500.0
2008-01-28 14:25:00,91.63,91.68,91.61,91.63,26000.0,91.63,91.68,91.61,91.63,26000.0
2008-01-28 14:30:00,91.64,91.74,91.63,91.74,44900.0,91.64,91.74,91.63,91.74,44900.0
2008-01-28 14:35:00,91.73,91.77,91.73,91.76,35500.0,91.73,91.77,91.73,91.76,35500.0
2008-01-28 14:40:00,91.76,91.79,91.69,91.78,47500.0,91.76,91.79,91.69,91.78,47500.0
2008-01-28 14:45:00,91.78,91.79,91.59,91.69,31000.0,91.78,91.79,91.59,91.69,31000.0
2008-01-28 14:50:00,91.69,91.69,91.59,91.62,63300.0,91.69,91.69,91.59,91.62,63300.0
2008-01-28 14:55:00,91.62,91.62,91.55,91.56,39100.0,91.62,91.62,91.55,91.56,39100.0
2008-01-28 15:00:00,91.55,91.57,91.51,91.56,59400.0,91.55,91.57,91.51,91.56,59400.0
2008-01-28 15:05:00,91.57,91.6,91.55,91.58,94700.0,91.57,91.6,91.55,91.58,94700.0
2008-01-28 15:10:00,91.57,91.63,91.57,91.62,31200.0,91.57,91.63,91.57,91.62,31200.0
2008-01-28 15:15:00,91.62,91.72,91.61,91.68,98300.0,91.62,91.72,91.61,91.68,98300.0
2008-01-28 15:20:00,91.67,91.69,91.66,91.68,31400.0,91.67,91.69,91.66,91.68,31400.0
2008-01-28 15:25:00,91.68,91.73,91.68,91.71,107100.0,91.68,91.73,91.68,91.71,107100.0
2008-01-28 15:30:00,91.71,91.73,91.68,91.68,44100.0,91.71,91.73,91.68,91.68,44100.0
2008-01-28 15:35:00,91.69,91.69,91.64,91.67,50000.0,91.69,91.69,91.64,91.67,50000.0
2008-01-28 15:40:00,91.66,91.76,91.66,91.76,38800.0,91.66,91.76,91.66,91.76,38800.0
2008-01-28 15:45:00,91.75,91.79,91.73,91.78,82200.0,91.75,91.79,91.73,91.78,82200.0
2008-01-28 15:50:00,91.76,91.79,91.76,91.77,57200.0,91.76,91.79,91.76,91.77,57200.0
2008-01-28 15:55:00,91.77,91.8,91.76,91.77,127900.0,91.77,91.8,91.76,91.77,127900.0
2008-01-29 09:30:00,91.33,91.36,91.07,91.14,1175500.0,91.33,91.36,91.07,91.14,1175500.0
2008-01-29 09:35:00,91.14,91.23,90.96,91.02,638800.0,91.14,91.23,90.96,91.02,638800.0
2008-01-29 09:40:00,91.01,91.01,90.81,90.97,426700.0,91.01,91.01,90.81,90.97,426700.0
2008-01-29 09:45:00,90.95,91.11,90.95,91.1,147300.0,90.95,91.11,90.95,91.1,147300.0
2008-01-29 09:50:00,91.1,91.14,91.06,91.07,82100.0,91.1,91.14,91.06,91.07,82100.0
2008-01-29 09:55:00,91.08,91.28,91.02,91.19,163300.0,91.08,91.28,91.02,91.19,163300.0
2008-01-29 10:00:00,91.21,91.21,91.08,91.08,88000.0,91.21,91.21,91.08,91.08,88000.0
2008-01-29 10:05:00,91.08,91.09,90.92,90.92,126700.0,91.08,91.09,90.92,90.92,126700.0
2008-01-29 10:10:00,90.95,91.09,90.95,91.04,90600.0,90.95,91.09,90.95,91.04,90600.0
2008-01-29 10:15:00,91.02,91.2,91.0,91.11,119900.0,91.02,91.2,91.0,91.11,119900.0
2008-01-29 10:20:00,91.11,91.28,91.11,91.22,153300.0,91.11,91.28,91.11,91.22,153300.0
2008-01-29 10:25:00,91.21,91.39,91.19,91.33,146700.0,91.21,91.39,91.19,91.33,146700.0
2008-01-29 10:30:00,91.35,91.37,91.29,91.31,26100.0,91.35,91.37,91.29,91.31,26100.0
2008-01-29 10:35:00,91.31,91.31,91.11,91.24,94600.0,91.31,91.31,91.11,91.24,94600.0
2008-01-29 10:40:00,91.24,91.31,91.2,91.23,65500.0,91.24,91.31,91.2,91.23,65500.0
2008-01-29 10:45:00,91.22,91.33,91.2,91.3,58100.0,91.22,91.33,91.2,91.3,58100.0
2008-01-29 10:50:00,91.3,91.43,91.29,91.35,90800.0,91.3,91.43,91.29,91.35,90800.0
2008-01-29 10:55:00,91.35,91.5,91.35,91.46,45500.0,91.35,91.5,91.35,91.46,45500.0
2008-01-29 11:00:00,91.45,91.59,91.44,91.56,59400.0,91.45,91.59,91.44,91.56,59400.0
2008-01-29 11:05:00,91.55,91.63,91.53,91.6,74300.0,91.55,91.63,91.53,91.6,74300.0
2008-01-29 11:10:00,91.59,91.63,91.51,91.54,40900.0,91.59,91.63,91.51,91.54,40900.0
2008-01-29 11:15:00,91.54,91.61,91.53,91.55,77100.0,91.54,91.61,91.53,91.55,77100.0
2008-01-29 11:20:00,91.55,91.6,91.43,91.43,169800.0,91.55,91.6,91.43,91.43,169800.0
2008-01-29 11:25:00,91.42,91.57,91.42,91.42,116600.0,91.42,91.57,91.42,91.42,116600.0
2008-01-29 11:30:00,91.43,91.48,91.4,91.45,33000.0,91.43,91.48,91.4,91.45,33000.0
2008-01-29 11:35:00,91.44,91.45,91.29,91.3,119400.0,91.44,91.45,91.29,91.3,119400.0
2008-01-29 11:40:00,91.3,91.36,91.26,91.35,33100.0,91.3,91.36,91.26,91.35,33100.0
2008-01-29 11:45:00,91.37,91.43,91.34,91.39,22200.0,91.37,91.43,91.34,91.39,22200.0
2008-01-29 11:50:00,91.4,91.49,91.4,91.47,25300.0,91.4,91.49,91.4,91.47,25300.0
2008-01-29 11:55:00,91.47,91.63,91.47,91.61,101500.0,91.47,91.63,91.47,91.61,101500.0
2008-01-29 12:00:00,91.6,91.72,91.6,91.65,58100.0,91.6,91.72,91.6,91.65,58100.0
2008-01-29 12:05:00,91.65,91.65,91.48,91.5,45500.0,91.65,91.65,91.48,91.5,45500.0
2008-01-29 12:10:00,91.5,91.55,91.44,91.45,27000.0,91.5,91.55,91.44,91.45,27000.0
2008-01-29 12:15:00,91.45,91.5,91.36,91.37,50700.0,91.45,91.5,91.36,91.37,50700.0
2008-01-29 12:20:00,91.37,91.4,91.29,91.4,156900.0,91.37,91.4,91.29,91.4,156900.0
2008-01-29 12:25:00,91.4,91.44,91.34,91.37,44800.0,91.4,91.44,91.34,91.37,44800.0
2008-01-29 12:30:00,91.37,91.44,91.36,91.41,33100.0,91.37,91.44,91.36,91.41,33100.0
2008-01-29 12:35:00,91.4,91.42,91.37,91.37,28000.0,91.4,91.42,91.37,91.37,28000.0
2008-01-29 12:40:00,91.37,91.45,91.34,91.42,61000.0,91.37,91.45,91.34,91.42,61000.0
2008-01-29 12:45:00,91.42,91.48,91.42,91.45,78800.0,91.42,91.48,91.42,91.45,78800.0
2008-01-29 12:50:00,91.46,91.47,91.29,91.3,202800.0,91.46,91.47,91.29,91.3,202800.0
2008-01-29 12:55:00,91.28,91.3,91.05,91.08,408200.0,91.28,91.3,91.05,91.08,408200.0
2008-01-29 13:00:00,91.08,91.22,91.08,91.2,87500.0,91.08,91.22,91.08,91.2,87500.0
2008-01-29 13:05:00,91.21,91.33,91.18,91.25,151100.0,91.21,91.33,91.18,91.25,151100.0
2008-01-29 13:10:00,91.25,91.25,91.03,91.04,93500.0,91.25,91.25,91.03,91.04,93500.0
2008-01-29 13:15:00,91.07,91.25,91.06,91.24,102300.0,91.07,91.25,91.06,91.24,102300.0
2008-01-29 13:20:00,91.25,91.44,91.23,91.3,383300.0,91.25,91.44,91.23,91.3,383300.0
2008-01-29 13:25:00,91.29,91.41,91.22,91.35,167300.0,91.29,91.41,91.22,91.35,167300.0
2008-01-29 13:30:00,91.35,91.37,91.22,91.24,20400.0,91.35,91.37,91.22,91.24,20400.0
2008-01-29 13:35:00,91.24,91.3,91.21,91.28,24500.0,91.24,91.3,91.21,91.28,24500.0
2008-01-29 13:40:00,91.28,91.37,91.22,91.23,42200.0,91.28,91.37,91.22,91.23,42200.0
2008-01-29 13:45:00,91.25,91.25,91.18,91.19,20800.0,91.25,91.25,91.18,91.19,20800.0
2008-01-29 13:50:00,91.2,91.2,91.15,91.17,43200.0,91.2,91.2,91.15,91.17,43200.0
2008-01-29 13:55:00,91.16,91.19,91.14,91.19,35600.0,91.16,91.19,91.14,91.19,35600.0
2008-01-29 14:00:00,91.19,91.22,91.13,91.15,77900.0,91.19,91.22,91.13,91.15,77900.0
2008-01-29 14:05:00,91.14,91.15,91.04,91.04,53500.0,91.14,91.15,91.04,91.04,53500.0
2008-01-29 14:10:00,91.05,91.07,90.95,90.97,109700.0,91.05,91.07,90.95,90.97,109700.0
2008-01-29 14:15:00,90.97,91.05,90.94,91.04,77000.0,90.97,91.05,90.94,91.04,77000.0
2008-01-29 14:20:00,91.04,91.08,91.02,91.06,30200.0,91.04,91.08,91.02,91.06,30200.0
2008-01-29 14:25:00,91.07,91.13,91.06,91.07,17800.0,91.07,91.13,91.06,91.07,17800.0
2008-01-29 14:30:00,91.06,91.08,90.98,91.01,49200.0,91.06,91.08,90.98,91.01,49200.0
2008-01-29 14:35:00,91.0,91.01,90.96,90.97,14600.0,91.0,91.01,90.96,90.97,14600.0
2008-01-29 14:40:00,90.98,91.0,90.91,90.92,35300.0,90.98,91.0,90.91,90.92,35300.0
2008-01-29 14:45:00,90.92,90.99,90.85,90.86,115400.0,90.92,90.99,90.85,90.86,115400.0
2008-01-29 14:50:00,90.87,90.98,90.86,90.95,72000.0,90.87,90.98,90.86,90.95,72000.0
2008-01-29 14:55:00,90.95,91.07,90.91,91.05,112800.0,90.95,91.07,90.91,91.05,112800.0
2008-01-29 15:00:00,91.06,91.14,91.02,91.14,72900.0,91.06,91.14,91.02,91.14,72900.0
2008-01-29 15:05:00,91.14,91.2,91.1,91.17,43800.0,91.14,91.2,91.1,91.17,43800.0
2008-01-29 15:10:00,91.17,91.17,91.08,91.11,33500.0,91.17,91.17,91.08,91.11,33500.0
2008-01-29 15:15:00,91.1,91.14,91.06,91.08,40400.0,91.1,91.14,91.06,91.08,40400.0
2008-01-29 15:20:00,91.09,91.21,91.08,91.21,45900.0,91.09,91.21,91.08,91.21,45900.0
2008-01-29 15:25:00,91.21,91.3,91.2,91.27,147500.0,91.21,91.3,91.2,91.27,147500.0
2008-01-29 15:30:00,91.27,91.27,91.18,91.18,53400.0,91.27,91.27,91.18,91.18,53400.0
2008-01-29 15:35:00,91.19,91.2,91.17,91.19,32400.0,91.19,91.2,91.17,91.19,32400.0
2008-01-29 15:40:00,91.18,91.19,91.16,91.18,36600.0,91.18,91.19,91.16,91.18,36600.0
2008-01-29 15:45:00,91.18,91.18,91.12,91.12,49900.0,91.18,91.18,91.12,91.12,49900.0
2008-01-29 15:50:00,91.11,91.15,91.11,91.14,37800.0,91.11,91.15,91.11,91.14,37800.0
2008-01-29 15:55:00,91.15,91.15,91.06,91.12,50700.0,91.15,91.15,91.06,91.12,50700.0
2008-01-30 08:20:00,91.1,91.2,91.08,91.1,42200.0,91.1,91.2,91.08,91.1,42200.0
2008-01-30 08:25:00,91.1,91.13,91.07,91.08,2400.0,91.1,91.13,91.07,91.08,2400.0
2008-01-30 08:30:00,91.13,91.34,91.13,91.34,72700.0,91.13,91.34,91.13,91.34,72700.0
2008-01-30 08:35:00,91.37,91.37,91.13,91.15,11500.0,91.37,91.37,91.13,91.15,11500.0
2008-01-30 08:40:00,91.19,91.23,91.18,91.18,6800.0,91.19,91.23,91.18,91.18,6800.0
2008-01-30 08:45:00,91.18,91.18,90.97,90.98,23500.0,91.18,91.18,90.97,90.98,23500.0
2008-01-30 08:50:00,90.98,91.0,90.95,90.96,18900.0,90.98,91.0,90.95,90.96,18900.0
2008-01-30 08:55:00,91.01,91.08,91.01,91.08,400.0,91.01,91.08,91.01,91.08,400.0
2008-01-30 09:00:00,91.06,91.06,90.66,90.72,16300.0,91.06,91.06,90.66,90.72,16300.0
2008-01-30 09:05:00,90.72,90.78,90.62,90.75,25500.0,90.72,90.78,90.62,90.75,25500.0
2008-01-30 09:10:00,90.73,90.73,90.63,90.7,7000.0,90.73,90.73,90.63,90.7,7000.0
2008-01-30 09:15:00,90.8,90.8,90.68,90.76,10500.0,90.8,90.8,90.68,90.76,10500.0
2008-01-30 09:20:00,90.76,90.78,90.72,90.77,4000.0,90.76,90.78,90.72,90.77,4000.0
2008-01-30 09:25:00,90.7,90.75,90.7,90.7,54600.0,90.7,90.75,90.7,90.7,54600.0
2008-01-30 09:30:00,90.7,90.79,90.7,90.71,310300.0,90.7,90.79,90.7,90.71,310300.0
2008-01-30 09:35:00,90.71,90.73,90.53,90.6,363500.0,90.71,90.73,90.53,90.6,363500.0
2008-01-30 09:40:00,90.6,90.68,90.57,90.58,566200.0,90.6,90.68,90.57,90.58,566200.0
2008-01-30 09:45:00,90.58,90.59,90.45,90.52,346700.0,90.58,90.59,90.45,90.52,346700.0
2008-01-30 09:50:00,90.54,90.8,90.52,90.77,526400.0,90.54,90.8,90.52,90.77,526400.0
2008-01-30 09:55:00,90.77,90.8,90.71,90.74,217300.0,90.77,90.8,90.71,90.74,217300.0
2008-01-30 10:00:00,90.73,90.82,90.73,90.77,76700.0,90.73,90.82,90.73,90.77,76700.0
2008-01-30 10:05:00,90.77,90.86,90.73,90.84,191900.0,90.77,90.86,90.73,90.84,191900.0
2008-01-30 10:10:00,90.84,90.91,90.78,90.79,144300.0,90.84,90.91,90.78,90.79,144300.0
2008-01-30 10:15:00,90.78,90.84,90.76,90.76,50900.0,90.78,90.84,90.76,90.76,50900.0
2008-01-30 10:20:00,90.77,90.88,90.77,90.87,39400.0,90.77,90.88,90.77,90.87,39400.0
2008-01-30 10:25:00,90.86,90.87,90.79,90.83,28100.0,90.86,90.87,90.79,90.83,28100.0
2008-01-30 10:30:00,90.82,90.89,90.77,90.83,95800.0,90.82,90.89,90.77,90.83,95800.0
2008-01-30 10:35:00,90.84,90.84,90.8,90.84,30800.0,90.84,90.84,90.8,90.84,30800.0
2008-01-30 10:40:00,90.84,90.99,90.84,90.97,53100.0,90.84,90.99,90.84,90.97,53100.0
2008-01-30 10:45:00,90.98,91.03,90.96,90.97,135300.0,90.98,91.03,90.96,90.97,135300.0
2008-01-30 10:50:00,90.96,90.99,90.95,90.98,34000.0,90.96,90.99,90.95,90.98,34000.0
2008-01-30 10:55:00,90.98,91.08,90.93,91.0,127100.0,90.98,91.08,90.93,91.0,127100.0
2008-01-30 11:00:00,91.01,91.06,91.0,91.05,55100.0,91.01,91.06,91.0,91.05,55100.0
2008-01-30 11:05:00,91.05,91.05,90.92,90.96,124300.0,91.05,91.05,90.92,90.96,124300.0
2008-01-30 11:10:00,90.95,91.03,90.94,90.96,102600.0,90.95,91.03,90.94,90.96,102600.0
2008-01-30 11:15:00,90.95,91.01,90.95,90.98,52300.0,90.95,91.01,90.95,90.98,52300.0
2008-01-30 11:20:00,90.99,91.01,90.94,90.99,14500.0,90.99,91.01,90.94,90.99,14500.0
2008-01-30 11:25:00,91.0,91.01,90.98,90.99,35600.0,91.0,91.01,90.98,90.99,35600.0
2008-01-30 11:30:00,90.98,91.01,90.98,90.99,22300.0,90.98,91.01,90.98,90.99,22300.0
2008-01-30 11:35:00,90.98,90.99,90.88,90.91,55000.0,90.98,90.99,90.88,90.91,55000.0
2008-01-30 11:40:00,90.91,90.93,90.83,90.83,17700.0,90.91,90.93,90.83,90.83,17700.0
2008-01-30 11:45:00,90.83,90.9,90.83,90.9,61000.0,90.83,90.9,90.83,90.9,61000.0
2008-01-30 11:50:00,90.9,90.96,90.86,90.89,59100.0,90.9,90.96,90.86,90.89,59100.0
2008-01-30 11:55:00,90.9,91.0,90.88,91.0,163200.0,90.9,91.0,90.88,91.0,163200.0
2008-01-30 12:00:00,91.0,91.02,90.92,90.92,113500.0,91.0,91.02,90.92,90.92,113500.0
2008-01-30 12:05:00,90.93,91.01,90.92,90.98,47000.0,90.93,91.01,90.92,90.98,47000.0
2008-01-30 12:10:00,90.97,91.05,90.97,90.98,47300.0,90.97,91.05,90.97,90.98,47300.0
2008-01-30 12:15:00,90.98,91.0,90.96,90.98,16100.0,90.98,91.0,90.96,90.98,16100.0
2008-01-30 12:20:00,90.98,91.0,90.94,90.98,44100.0,90.98,91.0,90.94,90.98,44100.0
2008-01-30 12:25:00,90.97,91.0,90.97,90.98,41400.0,90.97,91.0,90.97,90.98,41400.0
2008-01-30 12:30:00,90.98,90.99,90.95,90.98,35700.0,90.98,90.99,90.95,90.98,35700.0
2008-01-30 12:35:00,90.97,90.99,90.93,90.93,27000.0,90.97,90.99,90.93,90.93,27000.0
2008-01-30 12:40:00,90.94,90.94,90.86,90.9,50400.0,90.94,90.94,90.86,90.9,50400.0
2008-01-30 12:45:00,90.88,91.01,90.88,90.99,24000.0,90.88,91.01,90.88,90.99,24000.0
2008-01-30 12:50:00,90.97,90.98,90.91,90.94,35700.0,90.97,90.98,90.91,90.94,35700.0
2008-01-30 12:55:00,90.94,90.99,90.92,90.92,29800.0,90.94,90.99,90.92,90.92,29800.0
2008-01-30 13:00:00,90.91,90.96,90.9,90.95,37900.0,90.91,90.96,90.9,90.95,37900.0
2008-01-30 13:05:00,90.95,91.08,90.95,91.05,73200.0,90.95,91.08,90.95,91.05,73200.0
2008-01-30 13:10:00,91.06,91.09,91.04,91.06,43300.0,91.06,91.09,91.04,91.06,43300.0
2008-01-30 13:15:00,91.05,91.05,90.98,91.0,22400.0,91.05,91.05,90.98,91.0,22400.0
2008-01-30 13:20:00,90.99,91.04,90.95,91.0,62200.0,90.99,91.04,90.95,91.0,62200.0
2008-01-30 13:25:00,91.0,91.02,90.95,90.97,39400.0,91.0,91.02,90.95,90.97,39400.0
2008-01-30 13:30:00,90.97,91.03,90.97,91.02,47000.0,90.97,91.03,90.97,91.02,47000.0
2008-01-30 13:35:00,91.03,91.04,91.01,91.02,18600.0,91.03,91.04,91.01,91.02,18600.0
2008-01-30 13:40:00,91.03,91.04,91.0,91.02,27700.0,91.03,91.04,91.0,91.02,27700.0
2008-01-30 13:45:00,91.01,91.02,90.75,90.89,74700.0,91.01,91.02,90.75,90.89,74700.0
2008-01-30 13:50:00,90.89,90.9,90.85,90.88,18200.0,90.89,90.9,90.85,90.88,18200.0
2008-01-30 13:55:00,90.87,90.89,90.82,90.87,56900.0,90.87,90.89,90.82,90.87,56900.0
2008-01-30 14:00:00,90.86,90.9,90.73,90.83,75400.0,90.86,90.9,90.73,90.83,75400.0
2008-01-30 14:05:00,90.82,90.88,90.77,90.85,36300.0,90.82,90.88,90.77,90.85,36300.0
2008-01-30 14:10:00,90.84,91.3,90.8,91.17,244700.0,90.84,91.3,90.8,91.17,244700.0
2008-01-30 14:15:00,91.25,91.99,91.17,91.7,606400.0,91.25,91.99,91.17,91.7,606400.0
2008-01-30 14:20:00,91.51,92.09,91.4,91.86,441100.0,91.51,92.09,91.4,91.86,441100.0
2008-01-30 14:25:00,91.95,92.18,91.72,92.05,974600.0,91.95,92.18,91.72,92.05,974600.0
2008-01-30 14:30:00,92.08,92.15,91.66,91.73,543600.0,92.08,92.15,91.66,91.73,543600.0
2008-01-30 14:35:00,91.72,91.82,91.5,91.66,960400.0,91.72,91.82,91.5,91.66,960400.0
2008-01-30 14:40:00,91.68,91.86,91.62,91.72,339700.0,91.68,91.86,91.62,91.72,339700.0
2008-01-30 14:45:00,91.72,91.99,91.66,91.99,122000.0,91.72,91.99,91.66,91.99,122000.0
2008-01-30 14:50:00,91.97,92.5,91.95,92.46,293300.0,91.97,92.5,91.95,92.46,293300.0
2008-01-30 14:55:00,92.46,92.58,92.27,92.33,344500.0,92.46,92.58,92.27,92.33,344500.0
2008-01-30 15:00:00,92.34,92.57,92.3,92.43,305700.0,92.34,92.57,92.3,92.43,305700.0
2008-01-30 15:05:00,92.45,92.51,92.26,92.33,178300.0,92.45,92.51,92.26,92.33,178300.0
2008-01-30 15:10:00,92.35,92.35,92.04,92.23,291700.0,92.35,92.35,92.04,92.23,291700.0
2008-01-30 15:15:00,92.22,92.35,92.14,92.27,311100.0,92.22,92.35,92.14,92.27,311100.0
2008-01-30 15:20:00,92.27,92.36,92.21,92.29,166900.0,92.27,92.36,92.21,92.29,166900.0
2008-01-30 15:25:00,92.29,92.29,92.02,92.12,255500.0,92.29,92.29,92.02,92.12,255500.0
2008-01-30 15:30:00,92.14,92.18,91.95,91.97,121000.0,92.14,92.18,91.95,91.97,121000.0
2008-01-30 15:35:00,91.95,91.97,91.74,91.88,178000.0,91.95,91.97,91.74,91.88,178000.0
2008-01-30 15:40:00,91.9,91.94,91.78,91.89,272800.0,91.9,91.94,91.78,91.89,272800.0
2008-01-30 15:45:00,91.88,91.88,91.67,91.81,166100.0,91.88,91.88,91.67,91.81,166100.0
2008-01-30 15:50:00,91.81,91.91,91.77,91.8,224900.0,91.81,91.91,91.77,91.8,224900.0
2008-01-30 15:55:00,91.79,92.14,91.75,92.14,322000.0,91.79,92.14,91.75,92.14,322000.0
2008-01-30 16:00:00,92.14,92.14,91.85,91.89,28900.0,92.14,92.14,91.85,91.89,28900.0
2008-01-30 16:05:00,91.85,91.85,91.85,91.85,600.0,91.85,91.85,91.85,91.85,600.0
2008-01-30 16:10:00,91.82,91.82,91.82,91.82,2500.0,91.82,91.82,91.82,91.82,2500.0
2008-01-31 08:20:00,91.6,91.6,91.57,91.6,3700.0,91.6,91.6,91.57,91.6,3700.0
2008-01-31 08:25:00,91.61,91.64,91.61,91.64,500.0,91.61,91.64,91.61,91.64,500.0
2008-01-31 08:30:00,91.63,91.68,91.56,91.56,14200.0,91.63,91.68,91.56,91.56,14200.0
2008-01-31 08:35:00,91.55,91.56,91.43,91.56,14400.0,91.55,91.56,91.43,91.56,14400.0
2008-01-31 08:40:00,91.56,91.56,91.38,91.38,20400.0,91.56,91.56,91.38,91.38,20400.0
2008-01-31 08:45:00,91.39,91.39,91.18,91.32,11800.0,91.39,91.39,91.18,91.32,11800.0
2008-01-31 08:50:00,91.35,91.35,91.17,91.25,18100.0,91.35,91.35,91.17,91.25,18100.0
2008-01-31 08:55:00,91.35,91.35,91.22,91.24,15000.0,91.35,91.35,91.22,91.24,15000.0
2008-01-31 09:00:00,91.24,91.25,91.16,91.19,6100.0,91.24,91.25,91.16,91.19,6100.0
2008-01-31 09:05:00,91.11,91.11,90.95,91.1,54100.0,91.11,91.11,90.95,91.1,54100.0
2008-01-31 09:10:00,91.13,91.13,91.01,91.1,7400.0,91.13,91.13,91.01,91.1,7400.0
2008-01-31 09:15:00,91.12,91.15,90.89,90.97,27100.0,91.12,91.15,90.89,90.97,27100.0
2008-01-31 09:20:00,90.93,91.03,90.9,91.02,5700.0,90.93,91.03,90.9,91.02,5700.0
2008-01-31 09:25:00,91.05,91.15,90.86,90.89,58400.0,91.05,91.15,90.86,90.89,58400.0
2008-01-31 09:30:00,90.9,90.92,90.78,90.8,393200.0,90.9,90.92,90.78,90.8,393200.0
2008-01-31 09:35:00,90.83,90.96,90.74,90.85,225100.0,90.83,90.96,90.74,90.85,225100.0
2008-01-31 09:40:00,90.85,91.02,90.84,91.01,219800.0,90.85,91.02,90.84,91.01,219800.0
2008-01-31 09:45:00,91.01,91.04,90.87,90.97,201100.0,91.01,91.04,90.87,90.97,201100.0
2008-01-31 09:50:00,90.98,91.18,90.86,91.14,191600.0,90.98,91.18,90.86,91.14,191600.0
2008-01-31 09:55:00,91.15,91.21,91.1,91.18,147600.0,91.15,91.21,91.1,91.18,147600.0
2008-01-31 10:00:00,91.2,91.3,91.18,91.23,106400.0,91.2,91.3,91.18,91.23,106400.0
2008-01-31 10:05:00,91.24,91.27,91.17,91.26,94200.0,91.24,91.27,91.17,91.26,94200.0
2008-01-31 10:10:00,91.25,91.27,91.17,91.2,74300.0,91.25,91.27,91.17,91.2,74300.0
2008-01-31 10:15:00,91.2,91.21,91.03,91.03,92400.0,91.2,91.21,91.03,91.03,92400.0
2008-01-31 10:20:00,91.04,91.12,90.94,90.99,67100.0,91.04,91.12,90.94,90.99,67100.0
2008-01-31 10:25:00,90.95,91.06,90.95,91.04,62100.0,90.95,91.06,90.95,91.04,62100.0
2008-01-31 10:30:00,91.04,91.11,91.03,91.06,112100.0,91.04,91.11,91.03,91.06,112100.0
2008-01-31 10:35:00,91.07,91.14,90.94,91.01,135000.0,91.07,91.14,90.94,91.01,135000.0
2008-01-31 10:40:00,91.0,91.11,90.96,90.96,58800.0,91.0,91.11,90.96,90.96,58800.0
2008-01-31 10:45:00,90.97,91.05,90.97,90.99,83700.0,90.97,91.05,90.97,90.99,83700.0
2008-01-31 10:50:00,90.99,91.05,90.95,91.0,81700.0,90.99,91.05,90.95,91.0,81700.0
2008-01-31 10:55:00,91.0,91.04,90.87,90.87,204600.0,91.0,91.04,90.87,90.87,204600.0
2008-01-31 11:00:00,90.9,91.08,90.88,91.05,114200.0,90.9,91.08,90.88,91.05,114200.0
2008-01-31 11:05:00,91.07,91.18,91.04,91.08,93400.0,91.07,91.18,91.04,91.08,93400.0
2008-01-31 11:10:00,91.08,91.15,91.08,91.14,52500.0,91.08,91.15,91.08,91.14,52500.0
2008-01-31 11:15:00,91.15,91.19,91.13,91.16,72700.0,91.15,91.19,91.13,91.16,72700.0
2008-01-31 11:20:00,91.16,91.25,91.16,91.23,44100.0,91.16,91.25,91.16,91.23,44100.0
2008-01-31 11:25:00,91.23,91.43,91.22,91.38,145300.0,91.23,91.43,91.22,91.38,145300.0
2008-01-31 11:30:00,91.38,91.44,91.2,91.24,123000.0,91.38,91.44,91.2,91.24,123000.0
2008-01-31 11:35:00,91.25,91.29,91.2,91.21,44000.0,91.25,91.29,91.2,91.21,44000.0
2008-01-31 11:40:00,91.21,91.27,91.14,91.27,57000.0,91.21,91.27,91.14,91.27,57000.0
2008-01-31 11:45:00,91.28,91.58,91.28,91.48,217800.0,91.28,91.58,91.28,91.48,217800.0
2008-01-31 11:50:00,91.48,91.58,91.44,91.47,131100.0,91.48,91.58,91.44,91.47,131100.0
2008-01-31 11:55:00,91.46,91.56,91.37,91.39,271300.0,91.46,91.56,91.37,91.39,271300.0
2008-01-31 12:00:00,91.41,91.5,91.41,91.45,96700.0,91.41,91.5,91.41,91.45,96700.0
2008-01-31 12:05:00,91.45,91.45,91.39,91.41,89000.0,91.45,91.45,91.39,91.41,89000.0
2008-01-31 12:10:00,91.42,91.46,91.34,91.45,106200.0,91.42,91.46,91.34,91.45,106200.0
2008-01-31 12:15:00,91.44,91.59,91.41,91.58,98500.0,91.44,91.59,91.41,91.58,98500.0
2008-01-31 12:20:00,91.59,91.65,91.55,91.56,88100.0,91.59,91.65,91.55,91.56,88100.0
2008-01-31 12:25:00,91.56,91.57,91.46,91.55,119300.0,91.56,91.57,91.46,91.55,119300.0
2008-01-31 12:30:00,91.56,91.66,91.46,91.46,162200.0,91.56,91.66,91.46,91.46,162200.0
2008-01-31 12:35:00,91.46,91.54,91.44,91.52,95800.0,91.46,91.54,91.44,91.52,95800.0
2008-01-31 12:40:00,91.53,91.56,91.36,91.46,314800.0,91.53,91.56,91.36,91.46,314800.0
2008-01-31 12:45:00,91.45,91.46,91.4,91.4,39900.0,91.45,91.46,91.4,91.4,39900.0
2008-01-31 12:50:00,91.4,91.4,91.21,91.22,140000.0,91.4,91.4,91.21,91.22,140000.0
2008-01-31 12:55:00,91.22,91.32,91.19,91.31,103400.0,91.22,91.32,91.19,91.31,103400.0
2008-01-31 13:00:00,91.31,91.49,91.3,91.38,209000.0,91.31,91.49,91.3,91.38,209000.0
2008-01-31 13:05:00,91.37,91.43,91.33,91.36,39300.0,91.37,91.43,91.33,91.36,39300.0
2008-01-31 13:10:00,91.36,91.43,91.32,91.36,67300.0,91.36,91.43,91.32,91.36,67300.0
2008-01-31 13:15:00,91.36,91.43,91.33,91.42,46100.0,91.36,91.43,91.33,91.42,46100.0
2008-01-31 13:20:00,91.41,91.42,91.35,91.35,35400.0,91.41,91.42,91.35,91.35,35400.0
2008-01-31 13:25:00,91.37,91.37,91.14,91.16,43300.0,91.37,91.37,91.14,91.16,43300.0
2008-01-31 13:30:00,91.15,91.25,91.14,91.23,52600.0,91.15,91.25,91.14,91.23,52600.0
2008-01-31 13:35:00,91.23,91.28,91.23,91.27,45400.0,91.23,91.28,91.23,91.27,45400.0
2008-01-31 13:40:00,91.26,91.34,91.22,91.33,43800.0,91.26,91.34,91.22,91.33,43800.0
2008-01-31 13:45:00,91.32,91.42,91.32,91.42,29600.0,91.32,91.42,91.32,91.42,29600.0
2008-01-31 13:50:00,91.42,91.52,91.41,91.48,112600.0,91.42,91.52,91.41,91.48,112600.0
2008-01-31 13:55:00,91.5,91.52,91.43,91.52,50500.0,91.5,91.52,91.43,91.52,50500.0
2008-01-31 14:00:00,91.51,91.51,91.42,91.46,25200.0,91.51,91.51,91.42,91.46,25200.0
2008-01-31 14:05:00,91.46,91.61,91.46,91.47,56900.0,91.46,91.61,91.46,91.47,56900.0
2008-01-31 14:10:00,91.48,91.57,91.47,91.5,41500.0,91.48,91.57,91.47,91.5,41500.0
2008-01-31 14:15:00,91.5,91.51,91.46,91.48,36700.0,91.5,91.51,91.46,91.48,36700.0
2008-01-31 14:20:00,91.48,91.5,91.4,91.45,63200.0,91.48,91.5,91.4,91.45,63200.0
2008-01-31 14:25:00,91.47,91.51,91.46,91.47,26700.0,91.47,91.51,91.46,91.47,26700.0
2008-01-31 14:30:00,91.48,91.49,91.45,91.46,24300.0,91.48,91.49,91.45,91.46,24300.0
2008-01-31 14:35:00,91.45,91.48,91.39,91.41,26600.0,91.45,91.48,91.39,91.41,26600.0
2008-01-31 14:40:00,91.41,91.43,91.39,91.43,27300.0,91.41,91.43,91.39,91.43,27300.0
2008-01-31 14:45:00,91.43,91.5,91.42,91.5,26900.0,91.43,91.5,91.42,91.5,26900.0
2008-01-31 14:50:00,91.51,91.53,91.43,91.47,135500.0,91.51,91.53,91.43,91.47,135500.0
2008-01-31 14:55:00,91.47,91.54,91.46,91.52,92700.0,91.47,91.54,91.46,91.52,92700.0
2008-01-31 15:00:00,91.52,91.55,91.51,91.53,76400.0,91.52,91.55,91.51,91.53,76400.0
2008-01-31 15:05:00,91.53,91.54,91.45,91.51,44800.0,91.53,91.54,91.45,91.51,44800.0
2008-01-31 15:10:00,91.51,91.51,91.48,91.51,22900.0,91.51,91.51,91.48,91.51,22900.0
2008-01-31 15:15:00,91.51,91.53,91.5,91.52,47500.0,91.51,91.53,91.5,91.52,47500.0
2008-01-31 15:20:00,91.51,91.53,91.5,91.51,44000.0,91.51,91.53,91.5,91.51,44000.0
2008-01-31 15:25:00,91.52,91.53,91.51,91.51,22400.0,91.52,91.53,91.51,91.51,22400.0
2008-01-31 15:30:00,91.52,91.54,91.5,91.51,29100.0,91.52,91.54,91.5,91.51,29100.0
2008-01-31 15:35:00,91.52,91.54,91.48,91.5,42600.0,91.52,91.54,91.48,91.5,42600.0
2008-01-31 15:40:00,91.49,91.55,91.49,91.52,39000.0,91.49,91.55,91.49,91.52,39000.0
2008-01-31 15:45:00,91.52,91.55,91.51,91.52,56700.0,91.52,91.55,91.51,91.52,56700.0
2008-01-31 15:50:00,91.53,91.53,91.41,91.44,58900.0,91.53,91.53,91.41,91.44,58900.0
2008-01-31 15:55:00,91.44,91.45,91.38,91.41,25400.0,91.44,91.45,91.38,91.41,25400.0
2008-01-31 16:00:00,91.39,91.43,91.37,91.4,16000.0,91.39,91.43,91.37,91.4,16000.0
2008-01-31 16:05:00,91.41,91.41,91.41,91.41,300.0,91.41,91.41,91.41,91.41,300.0
2008-01-31 16:10:00,91.41,91.41,91.41,91.41,100.0,91.41,91.41,91.41,91.41,100.0
2008-02-01 08:20:00,92.0,92.1,92.0,92.08,4400.0,92.0,92.1,92.0,92.08,4400.0
2008-02-01 08:25:00,92.19,92.19,92.13,92.13,5100.0,92.19,92.19,92.13,92.13,5100.0
2008-02-01 08:30:00,92.09,92.45,92.09,92.33,27700.0,92.09,92.45,92.09,92.33,27700.0
2008-02-01 08:35:00,92.29,92.38,92.1,92.38,46300.0,92.29,92.38,92.1,92.38,46300.0
2008-02-01 08:40:00,92.35,92.35,92.15,92.24,9100.0,92.35,92.35,92.15,92.24,9100.0
2008-02-01 08:45:00,92.22,92.25,91.94,92.0,18300.0,92.22,92.25,91.94,92.0,18300.0
2008-02-01 08:50:00,92.0,92.08,91.58,91.58,29600.0,92.0,92.08,91.58,91.58,29600.0
2008-02-01 08:55:00,91.55,91.79,91.45,91.7,55100.0,91.55,91.79,91.45,91.7,55100.0
2008-02-01 09:00:00,91.7,91.76,91.64,91.76,42700.0,91.7,91.76,91.64,91.76,42700.0
2008-02-01 09:05:00,91.73,91.97,91.73,91.91,29700.0,91.73,91.97,91.73,91.91,29700.0
2008-02-01 09:10:00,91.94,91.95,91.88,91.9,8300.0,91.94,91.95,91.88,91.9,8300.0
2008-02-01 09:15:00,91.94,91.94,91.67,91.87,54700.0,91.94,91.94,91.67,91.87,54700.0
2008-02-01 09:20:00,91.84,91.84,91.62,91.71,45000.0,91.84,91.84,91.62,91.71,45000.0
2008-02-01 09:25:00,91.72,91.81,91.61,91.73,73400.0,91.72,91.81,91.61,91.73,73400.0
2008-02-01 09:30:00,91.73,91.8,91.66,91.71,227000.0,91.73,91.8,91.66,91.71,227000.0
2008-02-01 09:35:00,91.7,91.75,91.25,91.4,342000.0,91.7,91.75,91.25,91.4,342000.0
2008-02-01 09:40:00,91.42,91.64,91.33,91.64,333100.0,91.42,91.64,91.33,91.64,333100.0
2008-02-01 09:45:00,91.64,91.86,91.6,91.83,199700.0,91.64,91.86,91.6,91.83,199700.0
2008-02-01 09:50:00,91.82,91.87,91.67,91.78,242500.0,91.82,91.87,91.67,91.78,242500.0
2008-02-01 09:55:00,91.81,91.81,91.58,91.63,209000.0,91.81,91.81,91.58,91.63,209000.0
2008-02-01 10:00:00,91.61,91.68,91.38,91.47,515000.0,91.61,91.68,91.38,91.47,515000.0
2008-02-01 10:05:00,91.47,91.48,90.65,90.67,1166800.0,91.47,91.48,90.65,90.67,1166800.0
2008-02-01 10:10:00,90.66,90.81,89.53,90.36,1668400.0,90.66,90.81,89.53,90.36,1668400.0
2008-02-01 10:15:00,90.36,90.38,89.23,90.18,1886000.0,90.36,90.38,89.23,90.18,1886000.0
2008-02-01 10:20:00,90.18,90.39,90.08,90.25,776900.0,90.18,90.39,90.08,90.25,776900.0
2008-02-01 10:25:00,90.23,90.3,90.09,90.26,720200.0,90.23,90.3,90.09,90.26,720200.0
2008-02-01 10:30:00,90.25,90.26,89.7,89.81,1106300.0,90.25,90.26,89.7,89.81,1106300.0
2008-02-01 10:35:00,89.82,90.0,89.75,90.0,583000.0,89.82,90.0,89.75,90.0,583000.0
2008-02-01 10:40:00,90.0,90.24,89.99,90.2,461200.0,90.0,90.24,89.99,90.2,461200.0
2008-02-01 10:45:00,90.21,90.21,89.92,90.0,465000.0,90.21,90.21,89.92,90.0,465000.0
2008-02-01 10:50:00,89.97,90.1,89.55,89.6,353700.0,89.97,90.1,89.55,89.6,353700.0
2008-02-01 10:55:00,89.61,89.77,89.36,89.37,323700.0,89.61,89.77,89.36,89.37,323700.0
2008-02-01 11:00:00,89.4,89.78,89.37,89.76,488900.0,89.4,89.78,89.37,89.76,488900.0
2008-02-01 11:05:00,89.75,89.97,89.64,89.91,269600.0,89.75,89.97,89.64,89.91,269600.0
2008-02-01 11:10:00,89.91,89.93,89.75,89.92,202100.0,89.91,89.93,89.75,89.92,202100.0
2008-02-01 11:15:00,89.91,90.19,89.91,89.97,228100.0,89.91,90.19,89.91,89.97,228100.0
2008-02-01 11:20:00,89.98,90.14,89.68,89.8,327700.0,89.98,90.14,89.68,89.8,327700.0
2008-02-01 11:25:00,89.79,89.83,89.53,89.57,124300.0,89.79,89.83,89.53,89.57,124300.0
2008-02-01 11:30:00,89.58,89.85,89.48,89.75,248900.0,89.58,89.85,89.48,89.75,248900.0
2008-02-01 11:35:00,89.74,89.75,89.41,89.43,129300.0,89.74,89.75,89.41,89.43,129300.0
2008-02-01 11:40:00,89.42,89.64,89.4,89.59,173400.0,89.42,89.64,89.4,89.59,173400.0
2008-02-01 11:45:00,89.59,89.7,89.47,89.7,191800.0,89.59,89.7,89.47,89.7,191800.0
2008-02-01 11:50:00,89.7,89.94,89.69,89.78,55700.0,89.7,89.94,89.69,89.78,55700.0
2008-02-01 11:55:00,89.77,89.96,89.77,89.89,95400.0,89.77,89.96,89.77,89.89,95400.0
2008-02-01 12:00:00,89.9,89.96,89.83,89.92,73600.0,89.9,89.96,89.83,89.92,73600.0
2008-02-01 12:05:00,89.9,89.99,89.88,89.95,57600.0,89.9,89.99,89.88,89.95,57600.0
2008-02-01 12:10:00,89.96,89.97,89.62,89.71,92300.0,89.96,89.97,89.62,89.71,92300.0
2008-02-01 12:15:00,89.71,89.91,89.69,89.82,55600.0,89.71,89.91,89.69,89.82,55600.0
2008-02-01 12:20:00,89.82,89.86,89.47,89.6,161600.0,89.82,89.86,89.47,89.6,161600.0
2008-02-01 12:25:00,89.62,89.67,89.56,89.65,76900.0,89.62,89.67,89.56,89.65,76900.0
2008-02-01 12:30:00,89.62,89.64,89.49,89.63,62000.0,89.62,89.64,89.49,89.63,62000.0
2008-02-01 12:35:00,89.62,89.71,89.59,89.63,37800.0,89.62,89.71,89.59,89.63,37800.0
2008-02-01 12:40:00,89.63,89.89,89.63,89.89,63000.0,89.63,89.89,89.63,89.89,63000.0
2008-02-01 12:45:00,89.71,89.72,89.6,89.63,51600.0,89.71,89.72,89.6,89.63,51600.0
2008-02-01 12:50:00,89.6,89.63,89.32,89.42,200000.0,89.6,89.63,89.32,89.42,200000.0
2008-02-01 12:55:00,89.43,89.51,89.37,89.5,144500.0,89.43,89.51,89.37,89.5,144500.0
2008-02-01 13:00:00,89.49,89.63,89.44,89.57,119600.0,89.49,89.63,89.44,89.57,119600.0
2008-02-01 13:05:00,89.56,89.6,89.49,89.59,81900.0,89.56,89.6,89.49,89.59,81900.0
2008-02-01 13:10:00,89.58,89.7,89.57,89.69,49500.0,89.58,89.7,89.57,89.69,49500.0
2008-02-01 13:15:00,89.69,89.81,89.69,89.8,91900.0,89.69,89.81,89.69,89.8,91900.0
2008-02-01 13:20:00,89.77,89.87,89.72,89.79,76700.0,89.77,89.87,89.72,89.79,76700.0
2008-02-01 13:25:00,89.79,89.84,89.69,89.71,85500.0,89.79,89.84,89.69,89.71,85500.0
2008-02-01 13:30:00,89.73,89.79,89.64,89.77,71900.0,89.73,89.79,89.64,89.77,71900.0
2008-02-01 13:35:00,89.74,89.74,89.65,89.66,33100.0,89.74,89.74,89.65,89.66,33100.0
2008-02-01 13:40:00,89.66,89.8,89.59,89.6,23100.0,89.66,89.8,89.59,89.6,23100.0
2008-02-01 13:45:00,89.6,89.68,89.57,89.65,69600.0,89.6,89.68,89.57,89.65,69600.0
2008-02-01 13:50:00,89.66,89.7,89.64,89.67,30400.0,89.66,89.7,89.64,89.67,30400.0
2008-02-01 13:55:00,89.66,89.69,89.56,89.56,44800.0,89.66,89.69,89.56,89.56,44800.0
2008-02-01 14:00:00,89.56,89.62,89.46,89.48,59100.0,89.56,89.62,89.46,89.48,59100.0
2008-02-01 14:05:00,89.48,89.57,89.46,89.5,51500.0,89.48,89.57,89.46,89.5,51500.0
2008-02-01 14:10:00,89.51,89.52,89.47,89.5,28900.0,89.51,89.52,89.47,89.5,28900.0
2008-02-01 14:15:00,89.52,89.52,89.35,89.4,75900.0,89.52,89.52,89.35,89.4,75900.0
2008-02-01 14:20:00,89.39,89.41,89.25,89.4,178500.0,89.39,89.41,89.25,89.4,178500.0
2008-02-01 14:25:00,89.39,89.5,89.37,89.42,147500.0,89.39,89.5,89.37,89.42,147500.0
2008-02-01 14:30:00,89.4,89.59,89.4,89.55,52000.0,89.4,89.59,89.4,89.55,52000.0
2008-02-01 14:35:00,89.55,89.59,89.52,89.54,86700.0,89.55,89.59,89.52,89.54,86700.0
2008-02-01 14:40:00,89.55,89.57,89.5,89.52,24600.0,89.55,89.57,89.5,89.52,24600.0
2008-02-01 14:45:00,89.51,89.71,89.5,89.62,96800.0,89.51,89.71,89.5,89.62,96800.0
2008-02-01 14:50:00,89.62,89.64,89.53,89.58,24200.0,89.62,89.64,89.53,89.58,24200.0
2008-02-01 14:55:00,89.59,89.59,89.49,89.53,26200.0,89.59,89.59,89.49,89.53,26200.0
2008-02-01 15:00:00,89.53,89.55,89.5,89.52,22000.0,89.53,89.55,89.5,89.52,22000.0
2008-02-01 15:05:00,89.54,89.56,89.47,89.48,46500.0,89.54,89.56,89.47,89.48,46500.0
2008-02-01 15:10:00,89.48,89.52,89.41,89.41,28000.0,89.48,89.52,89.41,89.41,28000.0
2008-02-01 15:15:00,89.42,89.46,89.38,89.44,27000.0,89.42,89.46,89.38,89.44,27000.0
2008-02-01 15:20:00,89.44,89.44,89.29,89.29,172800.0,89.44,89.44,89.29,89.29,172800.0
2008-02-01 15:25:00,89.3,89.31,89.22,89.29,208600.0,89.3,89.31,89.22,89.29,208600.0
2008-02-01 15:30:00,89.29,89.43,89.29,89.4,165600.0,89.29,89.43,89.29,89.4,165600.0
2008-02-01 15:35:00,89.43,89.46,89.4,89.46,79400.0,89.43,89.46,89.4,89.46,79400.0
2008-02-01 15:40:00,89.45,89.46,89.39,89.39,53200.0,89.45,89.46,89.39,89.39,53200.0
2008-02-01 15:45:00,89.39,89.42,89.36,89.38,84400.0,89.39,89.42,89.36,89.38,84400.0
2008-02-01 15:50:00,89.39,89.41,89.33,89.34,109100.0,89.39,89.41,89.33,89.34,109100.0
2008-02-01 15:55:00,89.35,89.37,89.3,89.3,134800.0,89.35,89.37,89.3,89.3,134800.0
2008-02-01 16:00:00,89.35,89.36,89.27,89.35,4300.0,89.35,89.36,89.27,89.35,4300.0
2008-02-01 16:05:00,89.36,89.36,89.33,89.34,700.0,89.36,89.36,89.33,89.34,700.0
2008-02-01 16:10:00,89.34,89.34,89.34,89.34,0.0,89.34,89.34,89.34,89.34,0.0
2008-02-04 09:30:00,88.51,88.52,88.05,88.15,660000.0,88.51,88.52,88.05,88.15,660000.0
2008-02-04 09:35:00,88.15,88.5,88.13,88.41,238800.0,88.15,88.5,88.13,88.41,238800.0
2008-02-04 09:40:00,88.42,88.45,88.32,88.4,311800.0,88.42,88.45,88.32,88.4,311800.0
2008-02-04 09:45:00,88.4,88.46,88.34,88.41,168500.0,88.4,88.46,88.34,88.41,168500.0
2008-02-04 09:50:00,88.41,88.66,88.41,88.56,215100.0,88.41,88.66,88.41,88.56,215100.0
2008-02-04 09:55:00,88.57,88.61,88.43,88.44,247900.0,88.57,88.61,88.43,88.44,247900.0
2008-02-04 10:00:00,88.44,88.47,88.28,88.34,321000.0,88.44,88.47,88.28,88.34,321000.0
2008-02-04 10:05:00,88.35,88.36,88.24,88.25,288100.0,88.35,88.36,88.24,88.25,288100.0
2008-02-04 10:10:00,88.25,88.5,88.24,88.46,661300.0,88.25,88.5,88.24,88.46,661300.0
2008-02-04 10:15:00,88.46,88.58,88.46,88.53,346100.0,88.46,88.58,88.46,88.53,346100.0
2008-02-04 10:20:00,88.54,88.66,88.5,88.58,198900.0,88.54,88.66,88.5,88.58,198900.0
2008-02-04 10:25:00,88.57,88.8,88.56,88.77,196100.0,88.57,88.8,88.56,88.77,196100.0
2008-02-04 10:30:00,88.74,88.75,88.6,88.61,50600.0,88.74,88.75,88.6,88.61,50600.0
2008-02-04 10:35:00,88.6,88.68,88.51,88.52,194600.0,88.6,88.68,88.51,88.52,194600.0
2008-02-04 10:40:00,88.53,88.59,88.45,88.56,310300.0,88.53,88.59,88.45,88.56,310300.0
2008-02-04 10:45:00,88.57,88.58,88.49,88.51,51800.0,88.57,88.58,88.49,88.51,51800.0
2008-02-04 10:50:00,88.51,88.52,88.39,88.49,119700.0,88.51,88.52,88.39,88.49,119700.0
2008-02-04 10:55:00,88.49,88.68,88.49,88.56,57500.0,88.49,88.68,88.49,88.56,57500.0
2008-02-04 11:00:00,88.56,88.65,88.55,88.57,68000.0,88.56,88.65,88.55,88.57,68000.0
2008-02-04 11:05:00,88.57,88.67,88.5,88.55,246700.0,88.57,88.67,88.5,88.55,246700.0
2008-02-04 11:10:00,88.55,88.61,88.42,88.5,80900.0,88.55,88.61,88.42,88.5,80900.0
2008-02-04 11:15:00,88.5,88.57,88.48,88.51,83000.0,88.5,88.57,88.48,88.51,83000.0
2008-02-04 11:20:00,88.51,88.68,88.5,88.63,42900.0,88.51,88.68,88.5,88.63,42900.0
2008-02-04 11:25:00,88.63,88.76,88.55,88.6,131800.0,88.63,88.76,88.55,88.6,131800.0
2008-02-04 11:30:00,88.58,88.58,88.53,88.56,71600.0,88.58,88.58,88.53,88.56,71600.0
2008-02-04 11:35:00,88.57,88.6,88.48,88.6,45200.0,88.57,88.6,88.48,88.6,45200.0
2008-02-04 11:40:00,88.6,88.61,88.4,88.45,89600.0,88.6,88.61,88.4,88.45,89600.0
2008-02-04 11:45:00,88.46,88.51,88.43,88.46,52300.0,88.46,88.51,88.43,88.46,52300.0
2008-02-04 11:50:00,88.45,88.5,88.35,88.42,84100.0,88.45,88.5,88.35,88.42,84100.0
2008-02-04 11:55:00,88.42,88.54,88.37,88.48,44900.0,88.42,88.54,88.37,88.48,44900.0
2008-02-04 12:00:00,88.48,88.5,88.43,88.48,45500.0,88.48,88.5,88.43,88.48,45500.0
2008-02-04 12:05:00,88.49,88.53,88.44,88.51,87100.0,88.49,88.53,88.44,88.51,87100.0
2008-02-04 12:10:00,88.51,88.57,88.47,88.52,46500.0,88.51,88.57,88.47,88.52,46500.0
2008-02-04 12:15:00,88.52,88.65,88.45,88.65,55500.0,88.52,88.65,88.45,88.65,55500.0
2008-02-04 12:20:00,88.65,88.68,88.46,88.46,59500.0,88.65,88.68,88.46,88.46,59500.0
2008-02-04 12:25:00,88.47,88.51,88.43,88.44,21900.0,88.47,88.51,88.43,88.44,21900.0
2008-02-04 12:30:00,88.44,88.63,88.43,88.63,31500.0,88.44,88.63,88.43,88.63,31500.0
2008-02-04 12:35:00,88.64,88.95,88.59,88.94,273300.0,88.64,88.95,88.59,88.94,273300.0
2008-02-04 12:40:00,88.95,89.21,88.9,89.21,278900.0,88.95,89.21,88.9,89.21,278900.0
2008-02-04 12:45:00,89.2,89.24,89.07,89.11,247800.0,89.2,89.24,89.07,89.11,247800.0
2008-02-04 12:50:00,89.12,89.18,88.96,89.0,144600.0,89.12,89.18,88.96,89.0,144600.0
2008-02-04 12:55:00,89.0,89.13,88.99,89.12,138500.0,89.0,89.13,88.99,89.12,138500.0
2008-02-04 13:00:00,89.13,89.35,89.13,89.33,207400.0,89.13,89.35,89.13,89.33,207400.0
2008-02-04 13:05:00,89.3,89.36,89.21,89.26,135000.0,89.3,89.36,89.21,89.26,135000.0
2008-02-04 13:10:00,89.28,89.5,89.27,89.4,131800.0,89.28,89.5,89.27,89.4,131800.0
2008-02-04 13:15:00,89.4,89.46,89.36,89.38,66000.0,89.4,89.46,89.36,89.38,66000.0
2008-02-04 13:20:00,89.38,89.38,89.33,89.35,41200.0,89.38,89.38,89.33,89.35,41200.0
2008-02-04 13:25:00,89.34,89.43,89.33,89.37,66300.0,89.34,89.43,89.33,89.37,66300.0
2008-02-04 13:30:00,89.37,89.5,89.32,89.5,29300.0,89.37,89.5,89.32,89.5,29300.0
2008-02-04 13:35:00,89.49,89.52,89.43,89.45,54200.0,89.49,89.52,89.43,89.45,54200.0
2008-02-04 13:40:00,89.44,89.44,89.33,89.41,23500.0,89.44,89.44,89.33,89.41,23500.0
2008-02-04 13:45:00,89.41,89.41,89.31,89.31,29800.0,89.41,89.41,89.31,89.31,29800.0
2008-02-04 13:50:00,89.31,89.35,89.3,89.31,51900.0,89.31,89.35,89.3,89.31,51900.0
2008-02-04 13:55:00,89.32,89.33,89.3,89.32,22900.0,89.32,89.33,89.3,89.32,22900.0
2008-02-04 14:00:00,89.33,89.35,89.29,89.29,29100.0,89.33,89.35,89.29,89.29,29100.0
2008-02-04 14:05:00,89.3,89.32,89.28,89.29,37400.0,89.3,89.32,89.28,89.29,37400.0
2008-02-04 14:10:00,89.29,89.33,89.28,89.32,58600.0,89.29,89.33,89.28,89.32,58600.0
2008-02-04 14:15:00,89.32,89.34,89.3,89.3,32700.0,89.32,89.34,89.3,89.3,32700.0
2008-02-04 14:20:00,89.3,89.31,89.27,89.3,58200.0,89.3,89.31,89.27,89.3,58200.0
2008-02-04 14:25:00,89.29,89.31,89.28,89.29,38800.0,89.29,89.31,89.28,89.29,38800.0
2008-02-04 14:30:00,89.3,89.3,89.28,89.29,38000.0,89.3,89.3,89.28,89.29,38000.0
2008-02-04 14:35:00,89.28,89.29,89.2,89.2,72900.0,89.28,89.29,89.2,89.2,72900.0
2008-02-04 14:40:00,89.18,89.18,89.04,89.06,102100.0,89.18,89.18,89.04,89.06,102100.0
2008-02-04 14:45:00,89.06,89.11,89.04,89.05,33800.0,89.06,89.11,89.04,89.05,33800.0
2008-02-04 14:50:00,89.05,89.06,88.87,88.9,104000.0,89.05,89.06,88.87,88.9,104000.0
2008-02-04 14:55:00,88.9,89.09,88.89,89.09,56700.0,88.9,89.09,88.89,89.09,56700.0
2008-02-04 15:00:00,89.09,89.1,89.03,89.03,66400.0,89.09,89.1,89.03,89.03,66400.0
2008-02-04 15:05:00,89.03,89.1,89.02,89.09,70900.0,89.03,89.1,89.02,89.09,70900.0
2008-02-04 15:10:00,89.1,89.22,89.1,89.15,65100.0,89.1,89.22,89.1,89.15,65100.0
2008-02-04 15:15:00,89.14,89.27,89.13,89.27,71300.0,89.14,89.27,89.13,89.27,71300.0
2008-02-04 15:20:00,89.27,89.31,89.19,89.19,80500.0,89.27,89.31,89.19,89.19,80500.0
2008-02-04 15:25:00,89.2,89.23,89.18,89.22,58200.0,89.2,89.23,89.18,89.22,58200.0
2008-02-04 15:30:00,89.24,89.24,89.12,89.13,64500.0,89.24,89.24,89.12,89.13,64500.0
2008-02-04 15:35:00,89.13,89.14,89.08,89.09,63900.0,89.13,89.14,89.08,89.09,63900.0
2008-02-04 15:40:00,89.11,89.18,89.11,89.16,90500.0,89.11,89.18,89.11,89.16,90500.0
2008-02-04 15:45:00,89.16,89.16,89.12,89.15,89200.0,89.16,89.16,89.12,89.15,89200.0
2008-02-04 15:50:00,89.14,89.15,89.12,89.12,63000.0,89.14,89.15,89.12,89.12,63000.0
2008-02-04 15:55:00,89.12,89.14,89.02,89.11,134500.0,89.12,89.14,89.02,89.11,134500.0
2008-02-05 09:30:00,87.9,87.95,87.84,87.86,461700.0,87.9,87.95,87.84,87.86,461700.0
2008-02-05 09:35:00,87.89,87.95,87.69,87.74,208200.0,87.89,87.95,87.69,87.74,208200.0
2008-02-05 09:40:00,87.72,87.83,87.58,87.62,529300.0,87.72,87.83,87.58,87.62,529300.0
2008-02-05 09:45:00,87.6,87.61,87.3,87.5,664700.0,87.6,87.61,87.3,87.5,664700.0
2008-02-05 09:50:00,87.52,87.75,87.36,87.72,197800.0,87.52,87.75,87.36,87.72,197800.0
2008-02-05 09:55:00,87.74,87.83,87.68,87.73,136800.0,87.74,87.83,87.68,87.73,136800.0
2008-02-05 10:00:00,87.73,87.73,87.53,87.65,186900.0,87.73,87.73,87.53,87.65,186900.0
2008-02-05 10:05:00,87.65,87.69,87.56,87.65,130700.0,87.65,87.69,87.56,87.65,130700.0
2008-02-05 10:10:00,87.66,87.8,87.64,87.73,100500.0,87.66,87.8,87.64,87.73,100500.0
2008-02-05 10:15:00,87.74,87.82,87.7,87.73,78000.0,87.74,87.82,87.7,87.73,78000.0
2008-02-05 10:20:00,87.71,87.84,87.7,87.74,141700.0,87.71,87.84,87.7,87.74,141700.0
2008-02-05 10:25:00,87.74,87.9,87.67,87.89,66400.0,87.74,87.9,87.67,87.89,66400.0
2008-02-05 10:30:00,87.89,88.0,87.78,87.81,128300.0,87.89,88.0,87.78,87.81,128300.0
2008-02-05 10:35:00,87.82,87.92,87.73,87.79,110900.0,87.82,87.92,87.73,87.79,110900.0
2008-02-05 10:40:00,87.78,87.84,87.73,87.75,76200.0,87.78,87.84,87.73,87.75,76200.0
2008-02-05 10:45:00,87.74,87.78,87.69,87.69,156500.0,87.74,87.78,87.69,87.69,156500.0
2008-02-05 10:50:00,87.69,87.71,87.65,87.69,162300.0,87.69,87.71,87.65,87.69,162300.0
2008-02-05 10:55:00,87.68,87.78,87.64,87.73,330700.0,87.68,87.78,87.64,87.73,330700.0
2008-02-05 11:00:00,87.73,87.85,87.68,87.73,107400.0,87.73,87.85,87.68,87.73,107400.0
2008-02-05 11:05:00,87.73,87.87,87.68,87.87,76400.0,87.73,87.87,87.68,87.87,76400.0
2008-02-05 11:10:00,87.87,87.97,87.87,87.93,148200.0,87.87,87.97,87.87,87.93,148200.0
2008-02-05 11:15:00,87.91,87.94,87.82,87.89,123600.0,87.91,87.94,87.82,87.89,123600.0
2008-02-05 11:20:00,87.89,88.21,87.88,88.15,264500.0,87.89,88.21,87.88,88.15,264500.0
2008-02-05 11:25:00,88.14,88.25,87.93,87.98,227400.0,88.14,88.25,87.93,87.98,227400.0
2008-02-05 11:30:00,87.95,88.07,87.91,88.01,234600.0,87.95,88.07,87.91,88.01,234600.0
2008-02-05 11:35:00,88.01,88.11,88.0,88.01,92500.0,88.01,88.11,88.0,88.01,92500.0
2008-02-05 11:40:00,88.0,88.06,87.93,88.02,60200.0,88.0,88.06,87.93,88.02,60200.0
2008-02-05 11:45:00,88.03,88.24,88.0,88.18,67000.0,88.03,88.24,88.0,88.18,67000.0
2008-02-05 11:50:00,88.16,88.23,88.1,88.2,127900.0,88.16,88.23,88.1,88.2,127900.0
2008-02-05 11:55:00,88.2,88.38,88.2,88.33,138400.0,88.2,88.38,88.2,88.33,138400.0
2008-02-05 12:00:00,88.33,88.35,88.18,88.21,44600.0,88.33,88.35,88.18,88.21,44600.0
2008-02-05 12:05:00,88.21,88.27,88.18,88.18,69000.0,88.21,88.27,88.18,88.18,69000.0
2008-02-05 12:10:00,88.19,88.21,88.11,88.18,77700.0,88.19,88.21,88.11,88.18,77700.0
2008-02-05 12:15:00,88.18,88.37,88.15,88.37,154300.0,88.18,88.37,88.15,88.37,154300.0
2008-02-05 12:20:00,88.38,88.57,88.34,88.39,361100.0,88.38,88.57,88.34,88.39,361100.0
2008-02-05 12:25:00,88.37,88.45,88.29,88.31,111000.0,88.37,88.45,88.29,88.31,111000.0
2008-02-05 12:30:00,88.3,88.43,88.3,88.42,113900.0,88.3,88.43,88.3,88.42,113900.0
2008-02-05 12:35:00,88.43,88.46,88.33,88.43,224700.0,88.43,88.46,88.33,88.43,224700.0
2008-02-05 12:40:00,88.43,88.47,88.34,88.41,52200.0,88.43,88.47,88.34,88.41,52200.0
2008-02-05 12:45:00,88.41,88.44,88.35,88.42,93300.0,88.41,88.44,88.35,88.42,93300.0
2008-02-05 12:50:00,88.43,88.69,88.41,88.6,124200.0,88.43,88.69,88.41,88.6,124200.0
2008-02-05 12:55:00,88.61,88.66,88.47,88.47,52300.0,88.61,88.66,88.47,88.47,52300.0
2008-02-05 13:00:00,88.48,88.54,88.31,88.35,83400.0,88.48,88.54,88.31,88.35,83400.0
2008-02-05 13:05:00,88.34,88.37,88.13,88.19,355500.0,88.34,88.37,88.13,88.19,355500.0
2008-02-05 13:10:00,88.17,88.24,87.8,87.82,244100.0,88.17,88.24,87.8,87.82,244100.0
2008-02-05 13:15:00,87.82,87.9,87.69,87.74,288400.0,87.82,87.9,87.69,87.74,288400.0
2008-02-05 13:20:00,87.72,87.79,87.57,87.69,161900.0,87.72,87.79,87.57,87.69,161900.0
2008-02-05 13:25:00,87.69,87.72,87.42,87.55,202000.0,87.69,87.72,87.42,87.55,202000.0
2008-02-05 13:30:00,87.55,87.88,87.55,87.86,140300.0,87.55,87.88,87.55,87.86,140300.0
2008-02-05 13:35:00,87.84,87.88,87.74,87.83,59400.0,87.84,87.88,87.74,87.83,59400.0
2008-02-05 13:40:00,87.82,87.83,87.63,87.72,82900.0,87.82,87.83,87.63,87.72,82900.0
2008-02-05 13:45:00,87.71,87.83,87.7,87.77,42100.0,87.71,87.83,87.7,87.77,42100.0
2008-02-05 13:50:00,87.78,87.87,87.76,87.85,44400.0,87.78,87.87,87.76,87.85,44400.0
2008-02-05 13:55:00,87.88,87.95,87.8,87.87,62900.0,87.88,87.95,87.8,87.87,62900.0
2008-02-05 14:00:00,87.87,87.9,87.78,87.79,40400.0,87.87,87.9,87.78,87.79,40400.0
2008-02-05 14:05:00,87.78,87.85,87.72,87.85,42500.0,87.78,87.85,87.72,87.85,42500.0
2008-02-05 14:10:00,87.83,87.83,87.72,87.74,54100.0,87.83,87.83,87.72,87.74,54100.0
2008-02-05 14:15:00,87.73,87.75,87.67,87.74,50300.0,87.73,87.75,87.67,87.74,50300.0
2008-02-05 14:20:00,87.73,87.75,87.68,87.7,21200.0,87.73,87.75,87.68,87.7,21200.0
2008-02-05 14:25:00,87.71,87.79,87.7,87.72,73100.0,87.71,87.79,87.7,87.72,73100.0
2008-02-05 14:30:00,87.71,87.74,87.66,87.67,43200.0,87.71,87.74,87.66,87.67,43200.0
2008-02-05 14:35:00,87.65,87.67,87.61,87.65,59000.0,87.65,87.67,87.61,87.65,59000.0
2008-02-05 14:40:00,87.65,87.66,87.58,87.6,29000.0,87.65,87.66,87.58,87.6,29000.0
2008-02-05 14:45:00,87.6,87.6,87.47,87.5,56100.0,87.6,87.6,87.47,87.5,56100.0
2008-02-05 14:50:00,87.51,87.64,87.5,87.62,53300.0,87.51,87.64,87.5,87.62,53300.0
2008-02-05 14:55:00,87.62,87.69,87.59,87.6,43900.0,87.62,87.69,87.59,87.6,43900.0
2008-02-05 15:00:00,87.6,87.61,87.5,87.53,85800.0,87.6,87.61,87.5,87.53,85800.0
2008-02-05 15:05:00,87.54,87.6,87.52,87.58,45300.0,87.54,87.6,87.52,87.58,45300.0
2008-02-05 15:10:00,87.58,87.62,87.53,87.6,76800.0,87.58,87.62,87.53,87.6,76800.0
2008-02-05 15:15:00,87.59,87.6,87.56,87.59,49500.0,87.59,87.6,87.56,87.59,49500.0
2008-02-05 15:20:00,87.6,87.61,87.56,87.61,36700.0,87.6,87.61,87.56,87.61,36700.0
2008-02-05 15:25:00,87.62,87.67,87.58,87.64,63600.0,87.62,87.67,87.58,87.64,63600.0
2008-02-05 15:30:00,87.65,87.67,87.63,87.65,28400.0,87.65,87.67,87.63,87.65,28400.0
2008-02-05 15:35:00,87.65,87.69,87.63,87.67,49900.0,87.65,87.69,87.63,87.67,49900.0
2008-02-05 15:40:00,87.67,87.68,87.6,87.6,90200.0,87.67,87.68,87.6,87.6,90200.0
2008-02-05 15:45:00,87.61,87.64,87.55,87.6,74600.0,87.61,87.64,87.55,87.6,74600.0
2008-02-05 15:50:00,87.59,87.69,87.59,87.67,96100.0,87.59,87.69,87.59,87.67,96100.0
2008-02-05 15:55:00,87.68,87.69,87.64,87.67,92000.0,87.68,87.69,87.64,87.67,92000.0
2008-02-06 08:20:00,88.64,88.64,88.56,88.56,1800.0,88.64,88.64,88.56,88.56,1800.0
2008-02-06 08:25:00,88.5,88.57,88.46,88.5,3300.0,88.5,88.57,88.46,88.5,3300.0
2008-02-06 08:30:00,88.57,88.75,88.57,88.75,7700.0,88.57,88.75,88.57,88.75,7700.0
2008-02-06 08:35:00,88.75,88.75,88.66,88.66,2200.0,88.75,88.75,88.66,88.66,2200.0
2008-02-06 08:40:00,88.65,88.69,88.65,88.66,2800.0,88.65,88.69,88.65,88.66,2800.0
2008-02-06 08:45:00,88.65,88.66,88.64,88.64,1100.0,88.65,88.66,88.64,88.64,1100.0
2008-02-06 08:50:00,88.55,88.65,88.55,88.65,16400.0,88.55,88.65,88.55,88.65,16400.0
2008-02-06 08:55:00,88.65,88.65,88.49,88.49,5300.0,88.65,88.65,88.49,88.49,5300.0
2008-02-06 09:00:00,88.62,88.67,88.6,88.6,11200.0,88.62,88.67,88.6,88.6,11200.0
2008-02-06 09:05:00,88.69,88.69,88.44,88.45,3500.0,88.69,88.69,88.44,88.45,3500.0
2008-02-06 09:10:00,88.49,88.49,88.29,88.34,8000.0,88.49,88.49,88.29,88.34,8000.0
2008-02-06 09:15:00,88.5,88.53,88.49,88.5,1400.0,88.5,88.53,88.49,88.5,1400.0
2008-02-06 09:20:00,88.6,88.72,88.59,88.68,5200.0,88.6,88.72,88.59,88.68,5200.0
2008-02-06 09:25:00,88.72,89.09,88.7,88.98,72400.0,88.72,89.09,88.7,88.98,72400.0
2008-02-06 09:30:00,88.99,89.32,88.97,89.23,407900.0,88.99,89.32,88.97,89.23,407900.0
2008-02-06 09:35:00,89.23,89.23,89.02,89.09,233400.0,89.23,89.23,89.02,89.09,233400.0
2008-02-06 09:40:00,89.1,89.1,88.92,88.92,134300.0,89.1,89.1,88.92,88.92,134300.0
2008-02-06 09:45:00,88.93,89.1,88.92,89.09,130600.0,88.93,89.1,88.92,89.09,130600.0
2008-02-06 09:50:00,89.09,89.09,88.95,88.99,166200.0,89.09,89.09,88.95,88.99,166200.0
2008-02-06 09:55:00,88.99,89.01,88.88,89.0,163500.0,88.99,89.01,88.88,89.0,163500.0
2008-02-06 10:00:00,89.01,89.23,88.99,89.23,175500.0,89.01,89.23,88.99,89.23,175500.0
2008-02-06 10:05:00,89.21,89.3,89.13,89.17,133900.0,89.21,89.3,89.13,89.17,133900.0
2008-02-06 10:10:00,89.19,89.4,89.19,89.35,203100.0,89.19,89.4,89.19,89.35,203100.0
2008-02-06 10:15:00,89.35,89.63,89.26,89.55,321400.0,89.35,89.63,89.26,89.55,321400.0
2008-02-06 10:20:00,89.53,89.61,89.35,89.39,407400.0,89.53,89.61,89.35,89.39,407400.0
2008-02-06 10:25:00,89.4,89.42,89.22,89.25,118800.0,89.4,89.42,89.22,89.25,118800.0
2008-02-06 10:30:00,89.23,89.34,89.02,89.24,412900.0,89.23,89.34,89.02,89.24,412900.0
2008-02-06 10:35:00,89.24,89.36,89.24,89.25,115900.0,89.24,89.36,89.24,89.25,115900.0
2008-02-06 10:40:00,89.26,89.44,89.22,89.43,219100.0,89.26,89.44,89.22,89.43,219100.0
2008-02-06 10:45:00,89.44,89.46,89.32,89.38,274300.0,89.44,89.46,89.32,89.38,274300.0
2008-02-06 10:50:00,89.38,89.45,89.3,89.31,67800.0,89.38,89.45,89.3,89.31,67800.0
2008-02-06 10:55:00,89.32,89.43,89.32,89.32,130800.0,89.32,89.43,89.32,89.32,130800.0
2008-02-06 11:00:00,89.32,89.34,89.23,89.25,81000.0,89.32,89.34,89.23,89.25,81000.0
2008-02-06 11:05:00,89.3,89.43,89.25,89.37,40800.0,89.3,89.43,89.25,89.37,40800.0
2008-02-06 11:10:00,89.36,89.43,89.3,89.3,276200.0,89.36,89.43,89.3,89.3,276200.0
2008-02-06 11:15:00,89.31,89.45,89.27,89.33,247400.0,89.31,89.45,89.27,89.33,247400.0
2008-02-06 11:20:00,89.32,89.34,89.18,89.2,82200.0,89.32,89.34,89.18,89.2,82200.0
2008-02-06 11:25:00,89.2,89.38,89.2,89.37,69000.0,89.2,89.38,89.2,89.37,69000.0
2008-02-06 11:30:00,89.37,89.37,89.15,89.19,60300.0,89.37,89.37,89.15,89.19,60300.0
2008-02-06 11:35:00,89.17,89.19,89.06,89.12,47300.0,89.17,89.19,89.06,89.12,47300.0
2008-02-06 11:40:00,89.18,89.19,89.08,89.13,52300.0,89.18,89.19,89.08,89.13,52300.0
2008-02-06 11:45:00,89.13,89.32,89.13,89.3,52700.0,89.13,89.32,89.13,89.3,52700.0
2008-02-06 11:50:00,89.31,89.42,89.27,89.38,119200.0,89.31,89.42,89.27,89.38,119200.0
2008-02-06 11:55:00,89.39,89.65,89.38,89.5,169300.0,89.39,89.65,89.38,89.5,169300.0
2008-02-06 12:00:00,89.47,89.56,89.46,89.52,47300.0,89.47,89.56,89.46,89.52,47300.0
2008-02-06 12:05:00,89.51,89.53,89.45,89.52,36300.0,89.51,89.53,89.45,89.52,36300.0
2008-02-06 12:10:00,89.52,89.54,89.34,89.45,78400.0,89.52,89.54,89.34,89.45,78400.0
2008-02-06 12:15:00,89.44,89.51,89.43,89.46,55500.0,89.44,89.51,89.43,89.46,55500.0
2008-02-06 12:20:00,89.46,89.49,89.34,89.39,43300.0,89.46,89.49,89.34,89.39,43300.0
2008-02-06 12:25:00,89.38,89.43,89.34,89.37,32000.0,89.38,89.43,89.34,89.37,32000.0
2008-02-06 12:30:00,89.37,89.42,89.25,89.32,36100.0,89.37,89.42,89.25,89.32,36100.0
2008-02-06 12:35:00,89.33,89.36,89.26,89.33,184600.0,89.33,89.36,89.26,89.33,184600.0
2008-02-06 12:40:00,89.32,89.39,89.3,89.38,69700.0,89.32,89.39,89.3,89.38,69700.0
2008-02-06 12:45:00,89.38,89.4,89.31,89.32,13500.0,89.38,89.4,89.31,89.32,13500.0
2008-02-06 12:50:00,89.33,89.33,89.2,89.2,108000.0,89.33,89.33,89.2,89.2,108000.0
2008-02-06 12:55:00,89.2,89.28,89.16,89.24,64200.0,89.2,89.28,89.16,89.24,64200.0
2008-02-06 13:00:00,89.25,89.3,89.23,89.25,59900.0,89.25,89.3,89.23,89.25,59900.0
2008-02-06 13:05:00,89.24,89.26,89.09,89.13,71000.0,89.24,89.26,89.09,89.13,71000.0
2008-02-06 13:10:00,89.13,89.19,89.06,89.06,64300.0,89.13,89.19,89.06,89.06,64300.0
2008-02-06 13:15:00,89.05,89.18,89.0,89.0,84300.0,89.05,89.18,89.0,89.0,84300.0
2008-02-06 13:20:00,89.0,89.01,88.99,89.0,57000.0,89.0,89.01,88.99,89.0,57000.0
2008-02-06 13:25:00,88.99,89.02,88.88,88.93,132300.0,88.99,89.02,88.88,88.93,132300.0
2008-02-06 13:30:00,88.93,88.98,88.93,88.98,30500.0,88.93,88.98,88.93,88.98,30500.0
2008-02-06 13:35:00,88.98,88.99,88.94,88.94,109200.0,88.98,88.99,88.94,88.94,109200.0
2008-02-06 13:40:00,88.95,88.97,88.89,88.97,79800.0,88.95,88.97,88.89,88.97,79800.0
2008-02-06 13:45:00,88.94,88.96,88.81,88.9,56800.0,88.94,88.96,88.81,88.9,56800.0
2008-02-06 13:50:00,88.89,88.96,88.85,88.93,12400.0,88.89,88.96,88.85,88.93,12400.0
2008-02-06 13:55:00,88.93,88.99,88.93,88.96,22400.0,88.93,88.99,88.93,88.96,22400.0
2008-02-06 14:00:00,88.97,89.08,88.93,89.05,41800.0,88.97,89.08,88.93,89.05,41800.0
2008-02-06 14:05:00,89.06,89.07,88.94,88.94,39300.0,89.06,89.07,88.94,88.94,39300.0
2008-02-06 14:10:00,88.93,88.98,88.91,88.92,34700.0,88.93,88.98,88.91,88.92,34700.0
2008-02-06 14:15:00,88.92,88.94,88.84,88.87,31100.0,88.92,88.94,88.84,88.87,31100.0
2008-02-06 14:20:00,88.85,88.86,88.75,88.81,75700.0,88.85,88.86,88.75,88.81,75700.0
2008-02-06 14:25:00,88.82,88.9,88.79,88.9,34100.0,88.82,88.9,88.79,88.9,34100.0
2008-02-06 14:30:00,88.9,88.9,88.81,88.81,26100.0,88.9,88.9,88.81,88.81,26100.0
2008-02-06 14:35:00,88.8,88.85,88.8,88.82,36300.0,88.8,88.85,88.8,88.82,36300.0
2008-02-06 14:40:00,88.82,88.87,88.81,88.84,15100.0,88.82,88.87,88.81,88.84,15100.0
2008-02-06 14:45:00,88.84,88.96,88.81,88.82,28200.0,88.84,88.96,88.81,88.82,28200.0
2008-02-06 14:50:00,88.82,88.83,88.77,88.79,69500.0,88.82,88.83,88.77,88.79,69500.0
2008-02-06 14:55:00,88.8,88.85,88.79,88.83,33900.0,88.8,88.85,88.79,88.83,33900.0
2008-02-06 15:00:00,88.84,88.91,88.75,88.78,129400.0,88.84,88.91,88.75,88.78,129400.0
2008-02-06 15:05:00,88.77,88.84,88.77,88.84,39700.0,88.77,88.84,88.77,88.84,39700.0
2008-02-06 15:10:00,88.85,88.86,88.79,88.79,48700.0,88.85,88.86,88.79,88.79,48700.0
2008-02-06 15:15:00,88.8,88.83,88.78,88.82,45200.0,88.8,88.83,88.78,88.82,45200.0
2008-02-06 15:20:00,88.83,88.85,88.8,88.82,26200.0,88.83,88.85,88.8,88.82,26200.0
2008-02-06 15:25:00,88.82,88.88,88.82,88.85,34200.0,88.82,88.88,88.82,88.85,34200.0
2008-02-06 15:30:00,88.85,88.86,88.77,88.81,137800.0,88.85,88.86,88.77,88.81,137800.0
2008-02-06 15:35:00,88.81,88.94,88.81,88.91,51300.0,88.81,88.94,88.81,88.91,51300.0
2008-02-06 15:40:00,88.91,88.92,88.87,88.88,71400.0,88.91,88.92,88.87,88.88,71400.0
2008-02-06 15:45:00,88.89,88.91,88.85,88.87,111100.0,88.89,88.91,88.85,88.87,111100.0
2008-02-06 15:50:00,88.87,88.92,88.86,88.88,76600.0,88.87,88.92,88.86,88.88,76600.0
2008-02-06 15:55:00,88.89,88.96,88.88,88.89,101800.0,88.89,88.96,88.88,88.89,101800.0
2008-02-06 16:00:00,88.95,88.95,88.89,88.91,12200.0,88.95,88.95,88.89,88.91,12200.0
2008-02-06 16:05:00,88.91,88.91,88.91,88.91,0.0,88.91,88.91,88.91,88.91,0.0
2008-02-06 16:10:00,88.92,88.92,88.92,88.92,300.0,88.92,88.92,88.92,88.92,300.0
2008-02-07 08:20:00,89.16,89.22,89.05,89.13,17600.0,89.16,89.22,89.05,89.13,17600.0
2008-02-07 08:25:00,89.09,89.3,89.09,89.28,12400.0,89.09,89.3,89.09,89.28,12400.0
2008-02-07 08:30:00,89.23,89.42,89.23,89.41,9000.0,89.23,89.42,89.23,89.41,9000.0
2008-02-07 08:35:00,89.39,89.39,89.05,89.05,20800.0,89.39,89.39,89.05,89.05,20800.0
2008-02-07 08:40:00,88.98,89.07,88.85,89.05,230100.0,88.98,89.07,88.85,89.05,230100.0
2008-02-07 08:45:00,89.0,89.11,88.99,88.99,54200.0,89.0,89.11,88.99,88.99,54200.0
2008-02-07 08:50:00,88.89,88.97,88.62,88.71,41800.0,88.89,88.97,88.62,88.71,41800.0
2008-02-07 08:55:00,88.79,88.89,88.73,88.75,25000.0,88.79,88.89,88.73,88.75,25000.0
2008-02-07 09:00:00,88.72,88.73,88.49,88.67,49700.0,88.72,88.73,88.49,88.67,49700.0
2008-02-07 09:05:00,88.72,88.97,88.72,88.96,59200.0,88.72,88.97,88.72,88.96,59200.0
2008-02-07 09:10:00,88.97,89.06,88.95,89.04,26300.0,88.97,89.06,88.95,89.04,26300.0
2008-02-07 09:15:00,89.06,89.06,88.89,88.89,30200.0,89.06,89.06,88.89,88.89,30200.0
2008-02-07 09:20:00,88.9,89.0,88.79,88.86,47900.0,88.9,89.0,88.79,88.86,47900.0
2008-02-07 09:25:00,88.92,88.93,88.81,88.91,6200.0,88.92,88.93,88.81,88.91,6200.0
2008-02-07 09:30:00,88.95,89.04,88.9,88.91,276200.0,88.95,89.04,88.9,88.91,276200.0
2008-02-07 09:35:00,88.91,89.08,88.89,89.02,107900.0,88.91,89.08,88.89,89.02,107900.0
2008-02-07 09:40:00,89.0,89.07,88.97,89.03,106600.0,89.0,89.07,88.97,89.03,106600.0
2008-02-07 09:45:00,89.03,89.14,88.99,89.04,135300.0,89.03,89.14,88.99,89.04,135300.0
2008-02-07 09:50:00,89.05,89.07,88.85,88.88,146500.0,89.05,89.07,88.85,88.88,146500.0
2008-02-07 09:55:00,88.88,88.9,88.82,88.86,73900.0,88.88,88.9,88.82,88.86,73900.0
2008-02-07 10:00:00,88.86,89.0,88.81,88.98,256600.0,88.86,89.0,88.81,88.98,256600.0
2008-02-07 10:05:00,89.0,89.25,89.0,89.19,286100.0,89.0,89.25,89.0,89.19,286100.0
2008-02-07 10:10:00,89.19,89.43,89.17,89.39,355600.0,89.19,89.43,89.17,89.39,355600.0
2008-02-07 10:15:00,89.38,89.58,89.34,89.53,346100.0,89.38,89.58,89.34,89.53,346100.0
2008-02-07 10:20:00,89.54,89.81,89.54,89.62,349400.0,89.54,89.81,89.54,89.62,349400.0
2008-02-07 10:25:00,89.63,89.73,89.57,89.7,150500.0,89.63,89.73,89.57,89.7,150500.0
2008-02-07 10:30:00,89.7,89.71,89.55,89.56,74400.0,89.7,89.71,89.55,89.56,74400.0
2008-02-07 10:35:00,89.55,89.58,89.42,89.48,86200.0,89.55,89.58,89.42,89.48,86200.0
2008-02-07 10:40:00,89.48,89.48,89.33,89.37,92400.0,89.48,89.48,89.33,89.37,92400.0
2008-02-07 10:45:00,89.37,89.39,89.25,89.34,144100.0,89.37,89.39,89.25,89.34,144100.0
2008-02-07 10:50:00,89.34,89.45,89.31,89.4,121300.0,89.34,89.45,89.31,89.4,121300.0
2008-02-07 10:55:00,89.38,89.48,89.26,89.26,108000.0,89.38,89.48,89.26,89.26,108000.0
2008-02-07 11:00:00,89.26,89.49,89.26,89.41,87200.0,89.26,89.49,89.26,89.41,87200.0
2008-02-07 11:05:00,89.41,89.53,89.22,89.26,134400.0,89.41,89.53,89.22,89.26,134400.0
2008-02-07 11:10:00,89.27,89.39,89.22,89.37,60400.0,89.27,89.39,89.22,89.37,60400.0
2008-02-07 11:15:00,89.39,89.49,89.37,89.4,65400.0,89.39,89.49,89.37,89.4,65400.0
2008-02-07 11:20:00,89.4,89.53,89.35,89.52,71600.0,89.4,89.53,89.35,89.52,71600.0
2008-02-07 11:25:00,89.51,89.57,89.47,89.48,64500.0,89.51,89.57,89.47,89.48,64500.0
2008-02-07 11:30:00,89.48,89.49,89.26,89.4,97400.0,89.48,89.49,89.26,89.4,97400.0
2008-02-07 11:35:00,89.41,89.43,89.27,89.3,76400.0,89.41,89.43,89.27,89.3,76400.0
2008-02-07 11:40:00,89.29,89.6,89.29,89.6,99400.0,89.29,89.6,89.29,89.6,99400.0
2008-02-07 11:45:00,89.61,89.71,89.55,89.63,154800.0,89.61,89.71,89.55,89.63,154800.0
2008-02-07 11:50:00,89.64,89.64,89.49,89.57,43700.0,89.64,89.64,89.49,89.57,43700.0
2008-02-07 11:55:00,89.55,89.67,89.55,89.65,87100.0,89.55,89.67,89.55,89.65,87100.0
2008-02-07 12:00:00,89.66,89.84,89.59,89.69,80200.0,89.66,89.84,89.59,89.69,80200.0
2008-02-07 12:05:00,89.66,89.68,89.45,89.47,130300.0,89.66,89.68,89.45,89.47,130300.0
2008-02-07 12:10:00,89.48,89.66,89.46,89.52,157600.0,89.48,89.66,89.46,89.52,157600.0
2008-02-07 12:15:00,89.53,89.65,89.52,89.58,42900.0,89.53,89.65,89.52,89.58,42900.0
2008-02-07 12:20:00,89.57,89.77,89.57,89.7,211200.0,89.57,89.77,89.57,89.7,211200.0
2008-02-07 12:25:00,89.7,89.77,89.7,89.76,74400.0,89.7,89.77,89.7,89.76,74400.0
2008-02-07 12:30:00,89.78,89.94,89.78,89.82,217700.0,89.78,89.94,89.78,89.82,217700.0
2008-02-07 12:35:00,89.82,89.83,89.72,89.74,102000.0,89.82,89.83,89.72,89.74,102000.0
2008-02-07 12:40:00,89.74,89.86,89.71,89.73,72300.0,89.74,89.86,89.71,89.73,72300.0
2008-02-07 12:45:00,89.74,89.93,89.73,89.91,96300.0,89.74,89.93,89.73,89.91,96300.0
2008-02-07 12:50:00,89.89,89.91,89.83,89.89,75700.0,89.89,89.91,89.83,89.89,75700.0
2008-02-07 12:55:00,89.88,89.88,89.75,89.77,82900.0,89.88,89.88,89.75,89.77,82900.0
2008-02-07 13:00:00,89.78,89.8,89.5,89.62,141600.0,89.78,89.8,89.5,89.62,141600.0
2008-02-07 13:05:00,89.61,89.66,89.44,89.51,102500.0,89.61,89.66,89.44,89.51,102500.0
2008-02-07 13:10:00,89.51,89.69,89.51,89.62,55900.0,89.51,89.69,89.51,89.62,55900.0
2008-02-07 13:15:00,89.62,89.63,89.5,89.51,56300.0,89.62,89.63,89.5,89.51,56300.0
2008-02-07 13:20:00,89.52,89.63,89.51,89.57,33200.0,89.52,89.63,89.51,89.57,33200.0
2008-02-07 13:25:00,89.54,89.54,89.4,89.5,61400.0,89.54,89.54,89.4,89.5,61400.0
2008-02-07 13:30:00,89.53,89.62,89.45,89.57,75500.0,89.53,89.62,89.45,89.57,75500.0
2008-02-07 13:35:00,89.56,89.58,89.5,89.5,50800.0,89.56,89.58,89.5,89.5,50800.0
2008-02-07 13:40:00,89.51,89.59,89.51,89.58,32200.0,89.51,89.59,89.51,89.58,32200.0
2008-02-07 13:45:00,89.58,89.6,89.56,89.57,22600.0,89.58,89.6,89.56,89.57,22600.0
2008-02-07 13:50:00,89.57,89.58,89.51,89.55,26800.0,89.57,89.58,89.51,89.55,26800.0
2008-02-07 13:55:00,89.55,89.76,89.53,89.76,53200.0,89.55,89.76,89.53,89.76,53200.0
2008-02-07 14:00:00,89.76,89.8,89.71,89.74,45300.0,89.76,89.8,89.71,89.74,45300.0
2008-02-07 14:05:00,89.75,89.91,89.75,89.85,100900.0,89.75,89.91,89.75,89.85,100900.0
2008-02-07 14:10:00,89.86,89.86,89.75,89.79,65000.0,89.86,89.86,89.75,89.79,65000.0
2008-02-07 14:15:00,89.79,89.83,89.76,89.79,60900.0,89.79,89.83,89.76,89.79,60900.0
2008-02-07 14:20:00,89.79,89.79,89.66,89.78,81800.0,89.79,89.79,89.66,89.78,81800.0
2008-02-07 14:25:00,89.79,89.84,89.74,89.79,36500.0,89.79,89.84,89.74,89.79,36500.0
2008-02-07 14:30:00,89.8,89.81,89.73,89.76,23800.0,89.8,89.81,89.73,89.76,23800.0
2008-02-07 14:35:00,89.74,89.77,89.57,89.6,57900.0,89.74,89.77,89.57,89.6,57900.0
2008-02-07 14:40:00,89.59,89.66,89.52,89.54,93900.0,89.59,89.66,89.52,89.54,93900.0
2008-02-07 14:45:00,89.54,89.65,89.52,89.62,31200.0,89.54,89.65,89.52,89.62,31200.0
2008-02-07 14:50:00,89.63,89.67,89.62,89.62,18600.0,89.63,89.67,89.62,89.62,18600.0
2008-02-07 14:55:00,89.63,89.78,89.63,89.67,42000.0,89.63,89.78,89.63,89.67,42000.0
2008-02-07 15:00:00,89.67,89.67,89.5,89.55,36200.0,89.67,89.67,89.5,89.55,36200.0
2008-02-07 15:05:00,89.55,89.58,89.53,89.54,35400.0,89.55,89.58,89.53,89.54,35400.0
2008-02-07 15:10:00,89.53,89.65,89.5,89.62,45800.0,89.53,89.65,89.5,89.62,45800.0
2008-02-07 15:15:00,89.63,89.68,89.63,89.64,32000.0,89.63,89.68,89.63,89.64,32000.0
2008-02-07 15:20:00,89.64,89.74,89.48,89.58,204700.0,89.64,89.74,89.48,89.58,204700.0
2008-02-07 15:25:00,89.57,89.75,89.56,89.67,32400.0,89.57,89.75,89.56,89.67,32400.0
2008-02-07 15:30:00,89.66,89.78,89.65,89.75,37100.0,89.66,89.78,89.65,89.75,37100.0
2008-02-07 15:35:00,89.75,89.76,89.64,89.65,80800.0,89.75,89.76,89.64,89.65,80800.0
2008-02-07 15:40:00,89.65,89.66,89.6,89.62,77500.0,89.65,89.66,89.6,89.62,77500.0
2008-02-07 15:45:00,89.62,89.73,89.6,89.71,33900.0,89.62,89.73,89.6,89.71,33900.0
2008-02-07 15:50:00,89.72,89.73,89.55,89.72,94900.0,89.72,89.73,89.55,89.72,94900.0
2008-02-07 15:55:00,89.72,89.85,89.7,89.85,219800.0,89.72,89.85,89.7,89.85,219800.0
2008-02-07 16:00:00,89.84,89.87,89.84,89.85,20100.0,89.84,89.87,89.84,89.85,20100.0
2008-02-07 16:05:00,89.85,89.86,89.84,89.86,400.0,89.85,89.86,89.84,89.86,400.0
2008-02-07 16:10:00,89.89,89.9,89.89,89.9,300.0,89.89,89.9,89.89,89.9,300.0
2008-02-08 08:20:00,90.25,90.29,90.23,90.25,75200.0,90.25,90.29,90.23,90.25,75200.0
2008-02-08 08:25:00,90.31,90.31,90.29,90.29,200.0,90.31,90.31,90.29,90.29,200.0
2008-02-08 08:30:00,90.29,90.29,90.2,90.21,4600.0,90.29,90.29,90.2,90.21,4600.0
2008-02-08 08:35:00,90.24,90.24,90.2,90.2,2200.0,90.24,90.24,90.2,90.2,2200.0
2008-02-08 08:40:00,90.22,90.23,90.13,90.17,11500.0,90.22,90.23,90.13,90.17,11500.0
2008-02-08 08:45:00,90.25,90.25,90.25,90.25,200.0,90.25,90.25,90.25,90.25,200.0
2008-02-08 08:50:00,90.19,90.19,90.17,90.17,600.0,90.19,90.19,90.17,90.17,600.0
2008-02-08 08:55:00,90.19,90.19,90.13,90.13,600.0,90.19,90.19,90.13,90.13,600.0
2008-02-08 09:00:00,90.19,90.22,90.17,90.22,3500.0,90.19,90.22,90.17,90.22,3500.0
2008-02-08 09:05:00,90.24,90.25,90.0,90.0,4000.0,90.24,90.25,90.0,90.0,4000.0
2008-02-08 09:10:00,90.03,90.05,89.79,89.97,40800.0,90.03,90.05,89.79,89.97,40800.0
2008-02-08 09:15:00,90.0,90.0,89.94,89.97,6300.0,90.0,90.0,89.94,89.97,6300.0
2008-02-08 09:20:00,90.0,90.09,89.97,89.97,10400.0,90.0,90.09,89.97,89.97,10400.0
2008-02-08 09:25:00,89.92,90.02,89.83,89.99,14900.0,89.92,90.02,89.83,89.99,14900.0
2008-02-08 09:30:00,89.99,90.19,89.99,90.19,312500.0,89.99,90.19,89.99,90.19,312500.0
2008-02-08 09:35:00,90.19,90.22,90.03,90.15,137900.0,90.19,90.22,90.03,90.15,137900.0
2008-02-08 09:40:00,90.15,90.16,90.01,90.09,87800.0,90.15,90.16,90.01,90.09,87800.0
2008-02-08 09:45:00,90.09,90.24,90.07,90.21,148900.0,90.09,90.24,90.07,90.21,148900.0
2008-02-08 09:50:00,90.22,90.37,90.17,90.37,266700.0,90.22,90.37,90.17,90.37,266700.0
2008-02-08 09:55:00,90.37,90.59,90.35,90.47,306700.0,90.37,90.59,90.35,90.47,306700.0
2008-02-08 10:00:00,90.49,90.65,90.46,90.51,551600.0,90.49,90.65,90.46,90.51,551600.0
2008-02-08 10:05:00,90.51,90.55,90.37,90.39,241600.0,90.51,90.55,90.37,90.39,241600.0
2008-02-08 10:10:00,90.41,90.47,90.39,90.43,120900.0,90.41,90.47,90.39,90.43,120900.0
2008-02-08 10:15:00,90.42,90.48,90.32,90.38,151800.0,90.42,90.48,90.32,90.38,151800.0
2008-02-08 10:20:00,90.39,90.44,90.36,90.43,54700.0,90.39,90.44,90.36,90.43,54700.0
2008-02-08 10:25:00,90.43,90.84,90.42,90.77,528400.0,90.43,90.84,90.42,90.77,528400.0
2008-02-08 10:30:00,90.76,90.88,90.68,90.78,458400.0,90.76,90.88,90.68,90.78,458400.0
2008-02-08 10:35:00,90.78,90.78,90.65,90.69,311400.0,90.78,90.78,90.65,90.69,311400.0
2008-02-08 10:40:00,90.69,90.9,90.68,90.79,277700.0,90.69,90.9,90.68,90.79,277700.0
2008-02-08 10:45:00,90.79,90.82,90.68,90.81,67100.0,90.79,90.82,90.68,90.81,67100.0
2008-02-08 10:50:00,90.83,90.83,90.68,90.69,89300.0,90.83,90.83,90.68,90.69,89300.0
2008-02-08 10:55:00,90.69,90.76,90.58,90.75,223700.0,90.69,90.76,90.58,90.75,223700.0
2008-02-08 11:00:00,90.76,90.82,90.71,90.71,67400.0,90.76,90.82,90.71,90.71,67400.0
2008-02-08 11:05:00,90.7,90.82,90.7,90.77,95800.0,90.7,90.82,90.7,90.77,95800.0
2008-02-08 11:10:00,90.78,90.89,90.75,90.77,68900.0,90.78,90.89,90.75,90.77,68900.0
2008-02-08 11:15:00,90.77,90.88,90.74,90.85,108800.0,90.77,90.88,90.74,90.85,108800.0
2008-02-08 11:20:00,90.81,90.9,90.76,90.78,59400.0,90.81,90.9,90.76,90.78,59400.0
2008-02-08 11:25:00,90.78,90.84,90.74,90.75,78700.0,90.78,90.84,90.74,90.75,78700.0
2008-02-08 11:30:00,90.74,90.77,90.51,90.63,178700.0,90.74,90.77,90.51,90.63,178700.0
2008-02-08 11:35:00,90.62,90.63,90.52,90.57,140700.0,90.62,90.63,90.52,90.57,140700.0
2008-02-08 11:40:00,90.58,90.74,90.54,90.69,97600.0,90.58,90.74,90.54,90.69,97600.0
2008-02-08 11:45:00,90.69,90.69,90.61,90.62,45600.0,90.69,90.69,90.61,90.62,45600.0
2008-02-08 11:50:00,90.62,90.63,90.55,90.61,57400.0,90.62,90.63,90.55,90.61,57400.0
2008-02-08 11:55:00,90.59,90.64,90.43,90.45,110100.0,90.59,90.64,90.43,90.45,110100.0
2008-02-08 12:00:00,90.44,90.47,90.38,90.43,80100.0,90.44,90.47,90.38,90.43,80100.0
2008-02-08 12:05:00,90.44,90.6,90.42,90.59,84400.0,90.44,90.6,90.42,90.59,84400.0
2008-02-08 12:10:00,90.58,90.63,90.46,90.47,56400.0,90.58,90.63,90.46,90.47,56400.0
2008-02-08 12:15:00,90.47,90.57,90.46,90.54,25300.0,90.47,90.57,90.46,90.54,25300.0
2008-02-08 12:20:00,90.53,90.74,90.47,90.5,81800.0,90.53,90.74,90.47,90.5,81800.0
2008-02-08 12:25:00,90.5,90.53,90.47,90.51,53800.0,90.5,90.53,90.47,90.51,53800.0
2008-02-08 12:30:00,90.52,90.67,90.5,90.59,107800.0,90.52,90.67,90.5,90.59,107800.0
2008-02-08 12:35:00,90.61,90.72,90.59,90.66,43200.0,90.61,90.72,90.59,90.66,43200.0
2008-02-08 12:40:00,90.66,90.8,90.66,90.79,62600.0,90.66,90.8,90.66,90.79,62600.0
2008-02-08 12:45:00,90.79,90.79,90.73,90.77,25600.0,90.79,90.79,90.73,90.77,25600.0
2008-02-08 12:50:00,90.74,90.8,90.72,90.73,81100.0,90.74,90.8,90.72,90.73,81100.0
2008-02-08 12:55:00,90.73,90.82,90.68,90.77,35400.0,90.73,90.82,90.68,90.77,35400.0
2008-02-08 13:00:00,90.77,90.82,90.75,90.76,41900.0,90.77,90.82,90.75,90.76,41900.0
2008-02-08 13:05:00,90.75,90.79,90.71,90.71,134600.0,90.75,90.79,90.71,90.71,134600.0
2008-02-08 13:10:00,90.71,90.78,90.63,90.78,83800.0,90.71,90.78,90.63,90.78,83800.0
2008-02-08 13:15:00,90.78,90.86,90.64,90.72,140800.0,90.78,90.86,90.64,90.72,140800.0
2008-02-08 13:20:00,90.72,90.79,90.65,90.7,121300.0,90.72,90.79,90.65,90.7,121300.0
2008-02-08 13:25:00,90.71,90.73,90.64,90.69,51000.0,90.71,90.73,90.64,90.69,51000.0
2008-02-08 13:30:00,90.68,90.72,90.67,90.69,50200.0,90.68,90.72,90.67,90.69,50200.0
2008-02-08 13:35:00,90.68,90.73,90.64,90.68,79400.0,90.68,90.73,90.64,90.68,79400.0
2008-02-08 13:40:00,90.69,90.76,90.68,90.71,87000.0,90.69,90.76,90.68,90.71,87000.0
2008-02-08 13:45:00,90.72,90.8,90.72,90.79,52200.0,90.72,90.8,90.72,90.79,52200.0
2008-02-08 13:50:00,90.78,90.8,90.71,90.77,28000.0,90.78,90.8,90.71,90.77,28000.0
2008-02-08 13:55:00,90.76,90.77,90.71,90.73,16200.0,90.76,90.77,90.71,90.73,16200.0
2008-02-08 14:00:00,90.73,90.78,90.73,90.77,45600.0,90.73,90.78,90.73,90.77,45600.0
2008-02-08 14:05:00,90.77,90.79,90.73,90.73,42700.0,90.77,90.79,90.73,90.73,42700.0
2008-02-08 14:10:00,90.73,90.76,90.71,90.72,22600.0,90.73,90.76,90.71,90.72,22600.0
2008-02-08 14:15:00,90.74,90.76,90.72,90.75,20400.0,90.74,90.76,90.72,90.75,20400.0
2008-02-08 14:20:00,90.75,90.79,90.72,90.75,34900.0,90.75,90.79,90.72,90.75,34900.0
2008-02-08 14:25:00,90.75,90.76,90.72,90.74,30900.0,90.75,90.76,90.72,90.74,30900.0
2008-02-08 14:30:00,90.73,90.79,90.73,90.77,24500.0,90.73,90.79,90.73,90.77,24500.0
2008-02-08 14:35:00,90.77,90.79,90.75,90.78,40300.0,90.77,90.79,90.75,90.78,40300.0
2008-02-08 14:40:00,90.79,90.84,90.78,90.82,45500.0,90.79,90.84,90.78,90.82,45500.0
2008-02-08 14:45:00,90.81,90.82,90.8,90.82,78000.0,90.81,90.82,90.8,90.82,78000.0
2008-02-08 14:50:00,90.81,90.82,90.81,90.81,42800.0,90.81,90.82,90.81,90.81,42800.0
2008-02-08 14:55:00,90.81,90.83,90.8,90.81,76100.0,90.81,90.83,90.8,90.81,76100.0
2008-02-08 15:00:00,90.81,90.82,90.81,90.82,75800.0,90.81,90.82,90.81,90.82,75800.0
2008-02-08 15:05:00,90.82,90.84,90.81,90.82,41000.0,90.82,90.84,90.81,90.82,41000.0
2008-02-08 15:10:00,90.82,90.82,90.81,90.81,18300.0,90.82,90.82,90.81,90.81,18300.0
2008-02-08 15:15:00,90.82,90.87,90.81,90.86,58600.0,90.82,90.87,90.81,90.86,58600.0
2008-02-08 15:20:00,90.85,90.87,90.85,90.85,45400.0,90.85,90.87,90.85,90.85,45400.0
2008-02-08 15:25:00,90.85,90.87,90.85,90.86,84000.0,90.85,90.87,90.85,90.86,84000.0
2008-02-08 15:30:00,90.86,90.86,90.83,90.84,74400.0,90.86,90.86,90.83,90.84,74400.0
2008-02-08 15:35:00,90.85,90.86,90.82,90.86,45800.0,90.85,90.86,90.82,90.86,45800.0
2008-02-08 15:40:00,90.86,90.86,90.85,90.85,42900.0,90.86,90.86,90.85,90.85,42900.0
2008-02-08 15:45:00,90.86,90.9,90.85,90.9,157700.0,90.86,90.9,90.85,90.9,157700.0
2008-02-08 15:50:00,90.9,90.93,90.89,90.92,222600.0,90.9,90.93,90.89,90.92,222600.0
2008-02-08 15:55:00,90.92,90.97,90.91,90.95,133200.0,90.92,90.97,90.91,90.95,133200.0
2008-02-08 16:00:00,90.98,91.0,90.85,90.85,6400.0,90.98,91.0,90.85,90.85,6400.0
2008-02-08 16:05:00,90.9,90.9,90.9,90.9,100.0,90.9,90.9,90.9,90.9,100.0
2008-02-08 16:10:00,90.9,90.9,90.9,90.9,100.0,90.9,90.9,90.9,90.9,100.0
2008-02-11 09:30:00,90.99,91.2,90.92,91.17,299000.0,90.99,91.2,90.92,91.17,299000.0
2008-02-11 09:35:00,91.18,91.19,91.08,91.11,68100.0,91.18,91.19,91.08,91.11,68100.0
2008-02-11 09:40:00,91.1,91.16,91.0,91.08,109200.0,91.1,91.16,91.0,91.08,109200.0
2008-02-11 09:45:00,91.09,91.09,90.95,90.99,58000.0,91.09,91.09,90.95,90.99,58000.0
2008-02-11 09:50:00,90.97,91.08,90.83,90.92,151600.0,90.97,91.08,90.83,90.92,151600.0
2008-02-11 09:55:00,90.9,90.97,90.74,90.89,265000.0,90.9,90.97,90.74,90.89,265000.0
2008-02-11 10:00:00,90.89,90.93,90.63,90.7,243300.0,90.89,90.93,90.63,90.7,243300.0
2008-02-11 10:05:00,90.7,90.74,90.54,90.59,201700.0,90.7,90.74,90.54,90.59,201700.0
2008-02-11 10:10:00,90.59,90.7,90.46,90.6,248300.0,90.59,90.7,90.46,90.6,248300.0
2008-02-11 10:15:00,90.6,90.69,90.56,90.68,68500.0,90.6,90.69,90.56,90.68,68500.0
2008-02-11 10:20:00,90.68,90.81,90.66,90.75,95800.0,90.68,90.81,90.66,90.75,95800.0
2008-02-11 10:25:00,90.77,90.78,90.66,90.72,52700.0,90.77,90.78,90.66,90.72,52700.0
2008-02-11 10:30:00,90.72,90.77,90.67,90.72,91600.0,90.72,90.77,90.67,90.72,91600.0
2008-02-11 10:35:00,90.76,90.8,90.72,90.72,60900.0,90.76,90.8,90.72,90.72,60900.0
2008-02-11 10:40:00,90.74,90.78,90.69,90.72,62400.0,90.74,90.78,90.69,90.72,62400.0
2008-02-11 10:45:00,90.72,90.78,90.6,90.7,80500.0,90.72,90.78,90.6,90.7,80500.0
2008-02-11 10:50:00,90.68,90.68,90.44,90.59,226400.0,90.68,90.68,90.44,90.59,226400.0
2008-02-11 10:55:00,90.6,90.65,90.46,90.63,171000.0,90.6,90.65,90.46,90.63,171000.0
2008-02-11 11:00:00,90.64,90.86,90.61,90.83,126700.0,90.64,90.86,90.61,90.83,126700.0
2008-02-11 11:05:00,90.83,90.98,90.82,90.95,156600.0,90.83,90.98,90.82,90.95,156600.0
2008-02-11 11:10:00,90.94,91.0,90.9,90.92,85000.0,90.94,91.0,90.9,90.92,85000.0
2008-02-11 11:15:00,90.9,91.01,90.89,90.96,34200.0,90.9,91.01,90.89,90.96,34200.0
2008-02-11 11:20:00,90.98,91.15,90.98,91.12,93100.0,90.98,91.15,90.98,91.12,93100.0
2008-02-11 11:25:00,91.12,91.46,91.09,91.34,427300.0,91.12,91.46,91.09,91.34,427300.0
2008-02-11 11:30:00,91.33,91.36,91.12,91.19,151400.0,91.33,91.36,91.12,91.19,151400.0
2008-02-11 11:35:00,91.2,91.28,91.15,91.16,95100.0,91.2,91.28,91.15,91.16,95100.0
2008-02-11 11:40:00,91.17,91.23,91.13,91.19,113200.0,91.17,91.23,91.13,91.19,113200.0
2008-02-11 11:45:00,91.2,91.23,91.14,91.17,56500.0,91.2,91.23,91.14,91.17,56500.0
2008-02-11 11:50:00,91.15,91.19,91.03,91.15,75200.0,91.15,91.19,91.03,91.15,75200.0
2008-02-11 11:55:00,91.15,91.21,91.11,91.12,37000.0,91.15,91.21,91.11,91.12,37000.0
2008-02-11 12:00:00,91.13,91.25,91.11,91.22,44800.0,91.13,91.25,91.11,91.22,44800.0
2008-02-11 12:05:00,91.22,91.4,91.22,91.34,112900.0,91.22,91.4,91.22,91.34,112900.0
2008-02-11 12:10:00,91.35,91.38,91.22,91.26,174000.0,91.35,91.38,91.22,91.26,174000.0
2008-02-11 12:15:00,91.25,91.26,91.15,91.19,129700.0,91.25,91.26,91.15,91.19,129700.0
2008-02-11 12:20:00,91.19,91.29,91.19,91.19,95400.0,91.19,91.29,91.19,91.19,95400.0
2008-02-11 12:25:00,91.17,91.26,91.1,91.11,71800.0,91.17,91.26,91.1,91.11,71800.0
2008-02-11 12:30:00,91.1,91.1,90.96,91.07,88600.0,91.1,91.1,90.96,91.07,88600.0
2008-02-11 12:35:00,91.07,91.1,91.03,91.08,34100.0,91.07,91.1,91.03,91.08,34100.0
2008-02-11 12:40:00,91.08,91.09,91.04,91.08,32500.0,91.08,91.09,91.04,91.08,32500.0
2008-02-11 12:45:00,91.08,91.11,91.06,91.06,18900.0,91.08,91.11,91.06,91.06,18900.0
2008-02-11 12:50:00,91.06,91.08,91.01,91.04,30600.0,91.06,91.08,91.01,91.04,30600.0
2008-02-11 12:55:00,91.04,91.05,90.9,91.05,87700.0,91.04,91.05,90.9,91.05,87700.0
2008-02-11 13:00:00,91.05,91.12,90.96,91.0,35600.0,91.05,91.12,90.96,91.0,35600.0
2008-02-11 13:05:00,91.01,91.05,90.98,91.01,55400.0,91.01,91.05,90.98,91.01,55400.0
2008-02-11 13:10:00,91.02,91.1,90.98,91.01,28300.0,91.02,91.1,90.98,91.01,28300.0
2008-02-11 13:15:00,91.03,91.05,90.84,90.86,31300.0,91.03,91.05,90.84,90.86,31300.0
2008-02-11 13:20:00,90.86,90.99,90.86,90.98,19800.0,90.86,90.99,90.86,90.98,19800.0
2008-02-11 13:25:00,90.99,91.19,90.99,91.16,47300.0,90.99,91.19,90.99,91.16,47300.0
2008-02-11 13:30:00,91.16,91.16,91.08,91.11,16700.0,91.16,91.16,91.08,91.11,16700.0
2008-02-11 13:35:00,91.1,91.12,91.08,91.1,11800.0,91.1,91.12,91.08,91.1,11800.0
2008-02-11 13:40:00,91.12,91.16,91.12,91.13,13900.0,91.12,91.16,91.12,91.13,13900.0
2008-02-11 13:45:00,91.14,91.15,91.11,91.12,28000.0,91.14,91.15,91.11,91.12,28000.0
2008-02-11 13:50:00,91.13,91.19,91.12,91.17,67400.0,91.13,91.19,91.12,91.17,67400.0
2008-02-11 13:55:00,91.17,91.18,91.14,91.15,32800.0,91.17,91.18,91.14,91.15,32800.0
2008-02-11 14:00:00,91.14,91.16,91.1,91.1,14100.0,91.14,91.16,91.1,91.1,14100.0
2008-02-11 14:05:00,91.1,91.1,91.0,91.03,25200.0,91.1,91.1,91.0,91.03,25200.0
2008-02-11 14:10:00,91.03,91.11,91.02,91.11,43700.0,91.03,91.11,91.02,91.11,43700.0
2008-02-11 14:15:00,91.11,91.17,91.11,91.15,64700.0,91.11,91.17,91.11,91.15,64700.0
2008-02-11 14:20:00,91.15,91.16,91.15,91.15,106200.0,91.15,91.16,91.15,91.15,106200.0
2008-02-11 14:25:00,91.16,91.2,91.15,91.18,100200.0,91.16,91.2,91.15,91.18,100200.0
2008-02-11 14:30:00,91.19,91.21,91.18,91.19,105000.0,91.19,91.21,91.18,91.19,105000.0
2008-02-11 14:35:00,91.19,91.28,91.18,91.24,175900.0,91.19,91.28,91.18,91.24,175900.0
2008-02-11 14:40:00,91.24,91.25,91.2,91.24,27900.0,91.24,91.25,91.2,91.24,27900.0
2008-02-11 14:45:00,91.23,91.23,91.2,91.22,12200.0,91.23,91.23,91.2,91.22,12200.0
2008-02-11 14:50:00,91.22,91.27,91.22,91.25,14200.0,91.22,91.27,91.22,91.25,14200.0
2008-02-11 14:55:00,91.25,91.3,91.25,91.26,29900.0,91.25,91.3,91.25,91.26,29900.0
2008-02-11 15:00:00,91.26,91.35,91.26,91.31,24800.0,91.26,91.35,91.26,91.31,24800.0
2008-02-11 15:05:00,91.29,91.34,91.23,91.33,51700.0,91.29,91.34,91.23,91.33,51700.0
2008-02-11 15:10:00,91.33,91.34,91.29,91.32,43700.0,91.33,91.34,91.29,91.32,43700.0
2008-02-11 15:15:00,91.33,91.33,91.26,91.28,24000.0,91.33,91.33,91.26,91.28,24000.0
2008-02-11 15:20:00,91.28,91.3,91.24,91.29,37700.0,91.28,91.3,91.24,91.29,37700.0
2008-02-11 15:25:00,91.29,91.29,91.22,91.26,32500.0,91.29,91.29,91.22,91.26,32500.0
2008-02-11 15:30:00,91.25,91.26,91.23,91.26,52200.0,91.25,91.26,91.23,91.26,52200.0
2008-02-11 15:35:00,91.26,91.3,91.23,91.25,111400.0,91.26,91.3,91.23,91.25,111400.0
2008-02-11 15:40:00,91.26,91.29,91.24,91.28,32500.0,91.26,91.29,91.24,91.28,32500.0
2008-02-11 15:45:00,91.26,91.28,91.21,91.26,48100.0,91.26,91.28,91.21,91.26,48100.0
2008-02-11 15:50:00,91.27,91.28,91.2,91.21,53000.0,91.27,91.28,91.2,91.21,53000.0
2008-02-11 15:55:00,91.21,91.3,91.21,91.3,54500.0,91.21,91.3,91.21,91.3,54500.0
2008-02-12 09:30:00,90.83,90.94,90.75,90.8,174600.0,90.83,90.94,90.75,90.8,174600.0
2008-02-12 09:35:00,90.81,91.4,90.77,90.9,79300.0,90.81,91.4,90.77,90.9,79300.0
2008-02-12 09:40:00,90.91,90.93,90.75,90.76,143600.0,90.91,90.93,90.75,90.76,143600.0
2008-02-12 09:45:00,90.75,90.75,90.63,90.7,120500.0,90.75,90.75,90.63,90.7,120500.0
2008-02-12 09:50:00,90.7,90.81,90.67,90.72,97500.0,90.7,90.81,90.67,90.72,97500.0
2008-02-12 09:55:00,90.71,90.71,90.41,90.41,252900.0,90.71,90.71,90.41,90.41,252900.0
2008-02-12 10:00:00,90.42,90.61,90.42,90.53,169100.0,90.42,90.61,90.42,90.53,169100.0
2008-02-12 10:05:00,90.5,90.66,90.49,90.59,119300.0,90.5,90.66,90.49,90.59,119300.0
2008-02-12 10:10:00,90.63,90.8,90.6,90.78,146300.0,90.63,90.8,90.6,90.78,146300.0
2008-02-12 10:15:00,90.78,90.82,90.74,90.81,72200.0,90.78,90.82,90.74,90.81,72200.0
2008-02-12 10:20:00,90.8,90.8,90.66,90.66,58400.0,90.8,90.8,90.66,90.66,58400.0
2008-02-12 10:25:00,90.67,90.73,90.61,90.72,99600.0,90.67,90.73,90.61,90.72,99600.0
2008-02-12 10:30:00,90.71,90.82,90.69,90.8,182000.0,90.71,90.82,90.69,90.8,182000.0
2008-02-12 10:35:00,90.8,90.87,90.65,90.67,131300.0,90.8,90.87,90.65,90.67,131300.0
2008-02-12 10:40:00,90.67,90.75,90.53,90.6,126900.0,90.67,90.75,90.53,90.6,126900.0
2008-02-12 10:45:00,90.56,90.68,90.52,90.65,77800.0,90.56,90.68,90.52,90.65,77800.0
2008-02-12 10:50:00,90.67,90.74,90.58,90.61,43800.0,90.67,90.74,90.58,90.61,43800.0
2008-02-12 10:55:00,90.61,90.67,90.53,90.6,82700.0,90.61,90.67,90.53,90.6,82700.0
2008-02-12 11:00:00,90.59,90.62,90.52,90.57,61400.0,90.59,90.62,90.52,90.57,61400.0
2008-02-12 11:05:00,90.58,90.61,90.48,90.49,606700.0,90.58,90.61,90.48,90.49,606700.0
2008-02-12 11:10:00,90.5,90.53,90.35,90.42,290700.0,90.5,90.53,90.35,90.42,290700.0
2008-02-12 11:15:00,90.41,90.46,90.21,90.33,492800.0,90.41,90.46,90.21,90.33,492800.0
2008-02-12 11:20:00,90.36,90.44,90.14,90.22,379400.0,90.36,90.44,90.14,90.22,379400.0
2008-02-12 11:25:00,90.23,90.32,90.13,90.23,212200.0,90.23,90.32,90.13,90.23,212200.0
2008-02-12 11:30:00,90.2,90.3,90.14,90.3,85100.0,90.2,90.3,90.14,90.3,85100.0
2008-02-12 11:35:00,90.31,90.37,90.27,90.33,113600.0,90.31,90.37,90.27,90.33,113600.0
2008-02-12 11:40:00,90.33,90.36,90.25,90.27,31800.0,90.33,90.36,90.25,90.27,31800.0
2008-02-12 11:45:00,90.26,90.27,89.96,90.1,390800.0,90.26,90.27,89.96,90.1,390800.0
2008-02-12 11:50:00,90.11,90.11,89.72,89.77,398500.0,90.11,90.11,89.72,89.77,398500.0
2008-02-12 11:55:00,89.78,90.01,89.77,89.95,309900.0,89.78,90.01,89.77,89.95,309900.0
2008-02-12 12:00:00,89.95,89.96,89.56,89.65,519400.0,89.95,89.96,89.56,89.65,519400.0
2008-02-12 12:05:00,89.67,89.68,89.39,89.51,203200.0,89.67,89.68,89.39,89.51,203200.0
2008-02-12 12:10:00,89.52,89.56,89.35,89.37,208200.0,89.52,89.56,89.35,89.37,208200.0
2008-02-12 12:15:00,89.38,89.47,89.29,89.43,162400.0,89.38,89.47,89.29,89.43,162400.0
2008-02-12 12:20:00,89.42,89.62,89.41,89.57,184400.0,89.42,89.62,89.41,89.57,184400.0
2008-02-12 12:25:00,89.56,89.58,89.35,89.43,158800.0,89.56,89.58,89.35,89.43,158800.0
2008-02-12 12:30:00,89.43,89.51,89.39,89.47,264700.0,89.43,89.51,89.39,89.47,264700.0
2008-02-12 12:35:00,89.49,89.55,89.44,89.53,186200.0,89.49,89.55,89.44,89.53,186200.0
2008-02-12 12:40:00,89.52,89.57,89.4,89.43,133700.0,89.52,89.57,89.4,89.43,133700.0
2008-02-12 12:45:00,89.42,89.45,89.19,89.27,191300.0,89.42,89.45,89.19,89.27,191300.0
2008-02-12 12:50:00,89.27,89.47,89.21,89.45,115500.0,89.27,89.47,89.21,89.45,115500.0
2008-02-12 12:55:00,89.46,89.51,89.35,89.44,143300.0,89.46,89.51,89.35,89.44,143300.0
2008-02-12 13:00:00,89.45,89.68,89.42,89.65,68600.0,89.45,89.68,89.42,89.65,68600.0
2008-02-12 13:05:00,89.65,89.74,89.59,89.67,136800.0,89.65,89.74,89.59,89.67,136800.0
2008-02-12 13:10:00,89.67,89.69,89.49,89.57,74500.0,89.67,89.69,89.49,89.57,74500.0
2008-02-12 13:15:00,89.56,89.62,89.5,89.54,49800.0,89.56,89.62,89.5,89.54,49800.0
2008-02-12 13:20:00,89.53,89.57,89.48,89.48,26000.0,89.53,89.57,89.48,89.48,26000.0
2008-02-12 13:25:00,89.48,89.73,89.48,89.7,116200.0,89.48,89.73,89.48,89.7,116200.0
2008-02-12 13:30:00,89.7,89.75,89.61,89.64,48500.0,89.7,89.75,89.61,89.64,48500.0
2008-02-12 13:35:00,89.64,89.67,89.59,89.6,67400.0,89.64,89.67,89.59,89.6,67400.0
2008-02-12 13:40:00,89.61,89.62,89.6,89.62,11300.0,89.61,89.62,89.6,89.62,11300.0
2008-02-12 13:45:00,89.63,89.63,89.61,89.62,14000.0,89.63,89.63,89.61,89.62,14000.0
2008-02-12 13:50:00,89.61,89.66,89.6,89.65,12700.0,89.61,89.66,89.6,89.65,12700.0
2008-02-12 13:55:00,89.66,89.73,89.62,89.64,31200.0,89.66,89.73,89.62,89.64,31200.0
2008-02-12 14:00:00,89.64,89.66,89.61,89.64,22300.0,89.64,89.66,89.61,89.64,22300.0
2008-02-12 14:05:00,89.63,89.67,89.63,89.65,15000.0,89.63,89.67,89.63,89.65,15000.0
2008-02-12 14:10:00,89.64,89.73,89.62,89.63,27400.0,89.64,89.73,89.62,89.63,27400.0
2008-02-12 14:15:00,89.64,89.64,89.57,89.57,38500.0,89.64,89.64,89.57,89.57,38500.0
2008-02-12 14:20:00,89.58,89.62,89.56,89.62,34000.0,89.58,89.62,89.56,89.62,34000.0
2008-02-12 14:25:00,89.6,89.62,89.57,89.58,32300.0,89.6,89.62,89.57,89.58,32300.0
2008-02-12 14:30:00,89.58,89.6,89.52,89.53,22300.0,89.58,89.6,89.52,89.53,22300.0
2008-02-12 14:35:00,89.54,89.54,89.49,89.52,22700.0,89.54,89.54,89.49,89.52,22700.0
2008-02-12 14:40:00,89.54,89.54,89.49,89.5,53400.0,89.54,89.54,89.49,89.5,53400.0
2008-02-12 14:45:00,89.49,89.53,89.48,89.51,22000.0,89.49,89.53,89.48,89.51,22000.0
2008-02-12 14:50:00,89.51,89.52,89.48,89.51,33700.0,89.51,89.52,89.48,89.51,33700.0
2008-02-12 14:55:00,89.52,89.52,89.46,89.48,31200.0,89.52,89.52,89.46,89.48,31200.0
2008-02-12 15:00:00,89.5,89.54,89.48,89.54,79200.0,89.5,89.54,89.48,89.54,79200.0
2008-02-12 15:05:00,89.54,89.54,89.51,89.52,156500.0,89.54,89.54,89.51,89.52,156500.0
2008-02-12 15:10:00,89.5,89.53,89.46,89.52,35900.0,89.5,89.53,89.46,89.52,35900.0
2008-02-12 15:15:00,89.52,89.54,89.5,89.5,23600.0,89.52,89.54,89.5,89.5,23600.0
2008-02-12 15:20:00,89.49,89.5,89.4,89.42,57000.0,89.49,89.5,89.4,89.42,57000.0
2008-02-12 15:25:00,89.41,89.42,89.32,89.35,57600.0,89.41,89.42,89.32,89.35,57600.0
2008-02-12 15:30:00,89.34,89.37,89.28,89.29,66000.0,89.34,89.37,89.28,89.29,66000.0
2008-02-12 15:35:00,89.29,89.3,89.1,89.15,63300.0,89.29,89.3,89.1,89.15,63300.0
2008-02-12 15:40:00,89.15,89.27,89.13,89.24,95300.0,89.15,89.27,89.13,89.24,95300.0
2008-02-12 15:45:00,89.24,89.28,89.19,89.27,172100.0,89.24,89.28,89.19,89.27,172100.0
2008-02-12 15:50:00,89.27,89.42,89.26,89.39,129000.0,89.27,89.42,89.26,89.39,129000.0
2008-02-12 15:55:00,89.39,89.4,89.25,89.32,85900.0,89.39,89.4,89.25,89.32,85900.0
2008-02-13 08:20:00,88.9,89.19,88.9,89.06,6700.0,88.9,89.19,88.9,89.06,6700.0
2008-02-13 08:25:00,89.14,89.15,89.11,89.15,20800.0,89.14,89.15,89.11,89.15,20800.0
2008-02-13 08:30:00,89.13,89.18,89.13,89.13,2500.0,89.13,89.18,89.13,89.13,2500.0
2008-02-13 08:35:00,88.99,89.05,88.99,89.05,500.0,88.99,89.05,88.99,89.05,500.0
2008-02-13 08:40:00,89.05,89.36,89.05,89.36,6000.0,89.05,89.36,89.05,89.36,6000.0
2008-02-13 08:45:00,89.36,89.36,89.18,89.24,10900.0,89.36,89.36,89.18,89.24,10900.0
2008-02-13 08:50:00,89.25,89.3,89.25,89.3,5200.0,89.25,89.3,89.25,89.3,5200.0
2008-02-13 08:55:00,89.31,89.32,89.15,89.15,14600.0,89.31,89.32,89.15,89.15,14600.0
2008-02-13 09:00:00,89.15,89.15,88.97,89.0,30400.0,89.15,89.15,88.97,89.0,30400.0
2008-02-13 09:05:00,89.0,89.03,88.9,88.96,41400.0,89.0,89.03,88.9,88.96,41400.0
2008-02-13 09:10:00,88.97,89.08,88.97,89.07,13600.0,88.97,89.08,88.97,89.07,13600.0
2008-02-13 09:15:00,89.05,89.21,89.05,89.15,13700.0,89.05,89.21,89.05,89.15,13700.0
2008-02-13 09:20:00,89.19,89.19,89.01,89.03,9300.0,89.19,89.19,89.01,89.03,9300.0
2008-02-13 09:25:00,89.01,89.01,88.87,88.92,48500.0,89.01,89.01,88.87,88.92,48500.0
2008-02-13 09:30:00,88.94,89.06,88.84,88.93,355900.0,88.94,89.06,88.84,88.93,355900.0
2008-02-13 09:35:00,88.93,88.94,88.76,88.88,188400.0,88.93,88.94,88.76,88.88,188400.0
2008-02-13 09:40:00,88.88,89.03,88.86,88.9,227800.0,88.88,89.03,88.86,88.9,227800.0
2008-02-13 09:45:00,88.91,88.94,88.87,88.94,185200.0,88.91,88.94,88.87,88.94,185200.0
2008-02-13 09:50:00,88.92,89.02,88.89,88.94,346300.0,88.92,89.02,88.89,88.94,346300.0
2008-02-13 09:55:00,88.94,88.94,88.76,88.78,107300.0,88.94,88.94,88.76,88.78,107300.0
2008-02-13 10:00:00,88.78,88.92,88.78,88.82,82700.0,88.78,88.92,88.78,88.82,82700.0
2008-02-13 10:05:00,88.81,88.83,88.77,88.8,99900.0,88.81,88.83,88.77,88.8,99900.0
2008-02-13 10:10:00,88.79,88.83,88.67,88.78,134300.0,88.79,88.83,88.67,88.78,134300.0
2008-02-13 10:15:00,88.78,88.99,88.74,88.99,224600.0,88.78,88.99,88.74,88.99,224600.0
2008-02-13 10:20:00,88.99,88.99,88.88,88.92,139500.0,88.99,88.99,88.88,88.92,139500.0
2008-02-13 10:25:00,88.91,88.97,88.82,88.97,265800.0,88.91,88.97,88.82,88.97,265800.0
2008-02-13 10:30:00,88.96,89.05,88.93,88.95,245100.0,88.96,89.05,88.93,88.95,245100.0
2008-02-13 10:35:00,88.95,88.95,88.73,88.77,258400.0,88.95,88.95,88.73,88.77,258400.0
2008-02-13 10:40:00,88.79,88.86,88.71,88.82,213400.0,88.79,88.86,88.71,88.82,213400.0
2008-02-13 10:45:00,88.83,88.91,88.79,88.84,192500.0,88.83,88.91,88.79,88.84,192500.0
2008-02-13 10:50:00,88.84,89.04,88.81,89.04,145100.0,88.84,89.04,88.81,89.04,145100.0
2008-02-13 10:55:00,89.05,89.14,89.01,89.05,253100.0,89.05,89.14,89.01,89.05,253100.0
2008-02-13 11:00:00,89.06,89.25,89.02,89.21,147300.0,89.06,89.25,89.02,89.21,147300.0
2008-02-13 11:05:00,89.2,89.3,89.14,89.25,82100.0,89.2,89.3,89.14,89.25,82100.0
2008-02-13 11:10:00,89.24,89.26,89.1,89.19,61300.0,89.24,89.26,89.1,89.19,61300.0
2008-02-13 11:15:00,89.19,89.41,89.18,89.41,110800.0,89.19,89.41,89.18,89.41,110800.0
2008-02-13 11:20:00,89.42,89.69,89.35,89.66,210400.0,89.42,89.69,89.35,89.66,210400.0
2008-02-13 11:25:00,89.66,89.83,89.51,89.6,413100.0,89.66,89.83,89.51,89.6,413100.0
2008-02-13 11:30:00,89.61,89.63,89.56,89.62,78900.0,89.61,89.63,89.56,89.62,78900.0
2008-02-13 11:35:00,89.62,89.7,89.62,89.65,245300.0,89.62,89.7,89.62,89.65,245300.0
2008-02-13 11:40:00,89.65,89.78,89.62,89.7,122600.0,89.65,89.78,89.62,89.7,122600.0
2008-02-13 11:45:00,89.69,89.82,89.62,89.67,234100.0,89.69,89.82,89.62,89.67,234100.0
2008-02-13 11:50:00,89.67,89.67,89.47,89.59,136400.0,89.67,89.67,89.47,89.59,136400.0
2008-02-13 11:55:00,89.59,89.63,89.5,89.56,35100.0,89.59,89.63,89.5,89.56,35100.0
2008-02-13 12:00:00,89.56,89.71,89.52,89.71,60400.0,89.56,89.71,89.52,89.71,60400.0
2008-02-13 12:05:00,89.74,89.79,89.71,89.78,50900.0,89.74,89.79,89.71,89.78,50900.0
2008-02-13 12:10:00,89.8,89.91,89.73,89.82,116800.0,89.8,89.91,89.73,89.82,116800.0
2008-02-13 12:15:00,89.82,89.83,89.76,89.8,29900.0,89.82,89.83,89.76,89.8,29900.0
2008-02-13 12:20:00,89.8,89.99,89.8,89.88,136000.0,89.8,89.99,89.8,89.88,136000.0
2008-02-13 12:25:00,89.9,89.9,89.64,89.68,65900.0,89.9,89.9,89.64,89.68,65900.0
2008-02-13 12:30:00,89.66,89.75,89.65,89.69,12300.0,89.66,89.75,89.65,89.69,12300.0
2008-02-13 12:35:00,89.71,89.72,89.67,89.67,42000.0,89.71,89.72,89.67,89.67,42000.0
2008-02-13 12:40:00,89.67,89.72,89.66,89.66,69400.0,89.67,89.72,89.66,89.66,69400.0
2008-02-13 12:45:00,89.66,89.67,89.6,89.65,37800.0,89.66,89.67,89.6,89.65,37800.0
2008-02-13 12:50:00,89.64,89.7,89.63,89.68,36200.0,89.64,89.7,89.63,89.68,36200.0
2008-02-13 12:55:00,89.69,89.7,89.64,89.65,23200.0,89.69,89.7,89.64,89.65,23200.0
2008-02-13 13:00:00,89.64,89.68,89.62,89.64,47000.0,89.64,89.68,89.62,89.64,47000.0
2008-02-13 13:05:00,89.63,89.66,89.6,89.63,18900.0,89.63,89.66,89.6,89.63,18900.0
2008-02-13 13:10:00,89.63,89.63,89.56,89.59,35500.0,89.63,89.63,89.56,89.59,35500.0
2008-02-13 13:15:00,89.59,89.63,89.56,89.62,28500.0,89.59,89.63,89.56,89.62,28500.0
2008-02-13 13:20:00,89.62,89.62,89.59,89.59,89400.0,89.62,89.62,89.59,89.59,89400.0
2008-02-13 13:25:00,89.59,89.61,89.5,89.52,95100.0,89.59,89.61,89.5,89.52,95100.0
2008-02-13 13:30:00,89.53,89.61,89.52,89.56,84400.0,89.53,89.61,89.52,89.56,84400.0
2008-02-13 13:35:00,89.57,89.57,89.5,89.55,118100.0,89.57,89.57,89.5,89.55,118100.0
2008-02-13 13:40:00,89.55,89.57,89.55,89.55,52800.0,89.55,89.57,89.55,89.55,52800.0
2008-02-13 13:45:00,89.55,89.57,89.53,89.54,65600.0,89.55,89.57,89.53,89.54,65600.0
2008-02-13 13:50:00,89.55,89.6,89.54,89.59,74100.0,89.55,89.6,89.54,89.59,74100.0
2008-02-13 13:55:00,89.6,89.63,89.59,89.6,85800.0,89.6,89.63,89.59,89.6,85800.0
2008-02-13 14:00:00,89.62,89.64,89.58,89.59,70700.0,89.62,89.64,89.58,89.59,70700.0
2008-02-13 14:05:00,89.59,89.59,89.56,89.58,66800.0,89.59,89.59,89.56,89.58,66800.0
2008-02-13 14:10:00,89.58,89.6,89.54,89.55,92100.0,89.58,89.6,89.54,89.55,92100.0
2008-02-13 14:15:00,89.55,89.66,89.55,89.65,127500.0,89.55,89.66,89.55,89.65,127500.0
2008-02-13 14:20:00,89.66,89.69,89.64,89.64,115500.0,89.66,89.69,89.64,89.64,115500.0
2008-02-13 14:25:00,89.63,89.67,89.59,89.59,122500.0,89.63,89.67,89.59,89.59,122500.0
2008-02-13 14:30:00,89.59,89.68,89.57,89.65,129900.0,89.59,89.68,89.57,89.65,129900.0
2008-02-13 14:35:00,89.66,89.76,89.63,89.72,83300.0,89.66,89.76,89.63,89.72,83300.0
2008-02-13 14:40:00,89.71,89.72,89.67,89.69,33400.0,89.71,89.72,89.67,89.69,33400.0
2008-02-13 14:45:00,89.69,89.7,89.64,89.64,36000.0,89.69,89.7,89.64,89.64,36000.0
2008-02-13 14:50:00,89.65,89.68,89.65,89.65,38700.0,89.65,89.68,89.65,89.65,38700.0
2008-02-13 14:55:00,89.65,89.65,89.52,89.53,56200.0,89.65,89.65,89.52,89.53,56200.0
2008-02-13 15:00:00,89.53,89.56,89.5,89.52,52700.0,89.53,89.56,89.5,89.52,52700.0
2008-02-13 15:05:00,89.52,89.54,89.44,89.45,82300.0,89.52,89.54,89.44,89.45,82300.0
2008-02-13 15:10:00,89.45,89.45,89.35,89.4,101000.0,89.45,89.45,89.35,89.4,101000.0
2008-02-13 15:15:00,89.4,89.4,89.28,89.33,82100.0,89.4,89.4,89.28,89.33,82100.0
2008-02-13 15:20:00,89.34,89.47,89.33,89.4,82800.0,89.34,89.47,89.33,89.4,82800.0
2008-02-13 15:25:00,89.41,89.41,89.38,89.4,64200.0,89.41,89.41,89.38,89.4,64200.0
2008-02-13 15:30:00,89.38,89.41,89.38,89.4,53800.0,89.38,89.41,89.38,89.4,53800.0
2008-02-13 15:35:00,89.38,89.4,89.38,89.39,60700.0,89.38,89.4,89.38,89.39,60700.0
2008-02-13 15:40:00,89.39,89.4,89.27,89.31,619300.0,89.39,89.4,89.27,89.31,619300.0
2008-02-13 15:45:00,89.3,89.3,89.2,89.24,169200.0,89.3,89.3,89.2,89.24,169200.0
2008-02-13 15:50:00,89.25,89.35,89.23,89.3,168300.0,89.25,89.35,89.23,89.3,168300.0
2008-02-13 15:55:00,89.31,89.44,89.3,89.41,133400.0,89.31,89.44,89.3,89.41,133400.0
2008-02-13 16:00:00,89.36,89.44,89.01,89.36,4800.0,89.36,89.44,89.01,89.36,4800.0
2008-02-13 16:05:00,89.41,89.41,89.41,89.41,100.0,89.41,89.41,89.41,89.41,100.0
2008-02-13 16:10:00,89.41,89.41,89.41,89.41,0.0,89.41,89.41,89.41,89.41,0.0
2008-02-14 08:20:00,89.57,89.57,89.57,89.57,100.0,89.57,89.57,89.57,89.57,100.0
2008-02-14 08:25:00,89.45,89.45,89.45,89.45,100.0,89.45,89.45,89.45,89.45,100.0
2008-02-14 08:30:00,89.5,89.5,89.23,89.3,27200.0,89.5,89.5,89.23,89.3,27200.0
2008-02-14 08:35:00,89.35,89.35,89.26,89.26,600.0,89.35,89.35,89.26,89.26,600.0
2008-02-14 08:40:00,89.22,89.22,89.18,89.2,3800.0,89.22,89.22,89.18,89.2,3800.0
2008-02-14 08:45:00,89.2,89.2,89.2,89.2,0.0,89.2,89.2,89.2,89.2,0.0
2008-02-14 08:50:00,89.34,89.35,89.33,89.35,14300.0,89.34,89.35,89.33,89.35,14300.0
2008-02-14 08:55:00,89.35,89.35,89.31,89.31,600.0,89.35,89.35,89.31,89.31,600.0
2008-02-14 09:00:00,89.2,89.2,89.07,89.13,6300.0,89.2,89.2,89.07,89.13,6300.0
2008-02-14 09:05:00,89.03,89.23,89.02,89.22,32800.0,89.03,89.23,89.02,89.22,32800.0
2008-02-14 09:10:00,89.22,89.22,89.18,89.18,900.0,89.22,89.22,89.18,89.18,900.0
2008-02-14 09:15:00,89.27,89.27,89.25,89.25,400.0,89.27,89.27,89.25,89.25,400.0
2008-02-14 09:20:00,89.29,89.37,89.29,89.37,1200.0,89.29,89.37,89.29,89.37,1200.0
2008-02-14 09:25:00,89.39,89.4,89.36,89.4,5900.0,89.39,89.4,89.36,89.4,5900.0
2008-02-14 09:30:00,89.37,89.46,89.35,89.44,147700.0,89.37,89.46,89.35,89.44,147700.0
2008-02-14 09:35:00,89.43,89.55,89.4,89.52,355200.0,89.43,89.55,89.4,89.52,355200.0
2008-02-14 09:40:00,89.53,89.64,89.47,89.5,202200.0,89.53,89.64,89.47,89.5,202200.0
2008-02-14 09:45:00,89.5,89.5,89.41,89.41,56700.0,89.5,89.5,89.41,89.41,56700.0
2008-02-14 09:50:00,89.41,89.52,89.4,89.44,44000.0,89.41,89.52,89.4,89.44,44000.0
2008-02-14 09:55:00,89.45,89.47,89.35,89.4,79300.0,89.45,89.47,89.35,89.4,79300.0
2008-02-14 10:00:00,89.39,89.57,89.39,89.55,153900.0,89.39,89.57,89.39,89.55,153900.0
2008-02-14 10:05:00,89.55,89.79,89.51,89.76,218200.0,89.55,89.79,89.51,89.76,218200.0
2008-02-14 10:10:00,89.76,89.89,89.69,89.78,234000.0,89.76,89.89,89.69,89.78,234000.0
2008-02-14 10:15:00,89.78,89.88,89.74,89.81,130400.0,89.78,89.88,89.74,89.81,130400.0
2008-02-14 10:20:00,89.82,89.93,89.75,89.88,70700.0,89.82,89.93,89.75,89.88,70700.0
2008-02-14 10:25:00,89.84,90.01,89.84,89.87,271100.0,89.84,90.01,89.84,89.87,271100.0
2008-02-14 10:30:00,89.87,89.91,89.8,89.91,100100.0,89.87,89.91,89.8,89.91,100100.0
2008-02-14 10:35:00,89.91,89.99,89.89,89.92,243400.0,89.91,89.99,89.89,89.92,243400.0
2008-02-14 10:40:00,89.93,89.94,89.8,89.83,61100.0,89.93,89.94,89.8,89.83,61100.0
2008-02-14 10:45:00,89.82,89.86,89.79,89.86,52800.0,89.82,89.86,89.79,89.86,52800.0
2008-02-14 10:50:00,89.84,89.91,89.84,89.87,53500.0,89.84,89.91,89.84,89.87,53500.0
2008-02-14 10:55:00,89.87,89.9,89.82,89.85,142100.0,89.87,89.9,89.82,89.85,142100.0
2008-02-14 11:00:00,89.85,90.02,89.82,89.89,151500.0,89.85,90.02,89.82,89.89,151500.0
2008-02-14 11:05:00,89.9,90.11,89.9,90.07,283500.0,89.9,90.11,89.9,90.07,283500.0
2008-02-14 11:10:00,90.08,90.11,89.99,90.04,387800.0,90.08,90.11,89.99,90.04,387800.0
2008-02-14 11:15:00,90.03,90.03,89.85,89.87,59700.0,90.03,90.03,89.85,89.87,59700.0
2008-02-14 11:20:00,89.87,89.89,89.72,89.72,55600.0,89.87,89.89,89.72,89.72,55600.0
2008-02-14 11:25:00,89.72,89.84,89.72,89.82,29800.0,89.72,89.84,89.72,89.82,29800.0
2008-02-14 11:30:00,89.81,89.89,89.75,89.86,21200.0,89.81,89.89,89.75,89.86,21200.0
2008-02-14 11:35:00,89.87,89.98,89.87,89.89,69400.0,89.87,89.98,89.87,89.89,69400.0
2008-02-14 11:40:00,89.9,89.93,89.71,89.77,68000.0,89.9,89.93,89.71,89.77,68000.0
2008-02-14 11:45:00,89.77,89.82,89.71,89.77,97400.0,89.77,89.82,89.71,89.77,97400.0
2008-02-14 11:50:00,89.75,89.85,89.75,89.8,49700.0,89.75,89.85,89.75,89.8,49700.0
2008-02-14 11:55:00,89.79,89.95,89.78,89.92,52800.0,89.79,89.95,89.78,89.92,52800.0
2008-02-14 12:00:00,89.9,89.93,89.8,89.85,46900.0,89.9,89.93,89.8,89.85,46900.0
2008-02-14 12:05:00,89.84,89.91,89.81,89.88,102900.0,89.84,89.91,89.81,89.88,102900.0
2008-02-14 12:10:00,89.87,89.87,89.79,89.79,47200.0,89.87,89.87,89.79,89.79,47200.0
2008-02-14 12:15:00,89.8,89.84,89.79,89.8,14100.0,89.8,89.84,89.79,89.8,14100.0
2008-02-14 12:20:00,89.8,89.85,89.77,89.79,11600.0,89.8,89.85,89.77,89.79,11600.0
2008-02-14 12:25:00,89.81,89.82,89.71,89.72,80400.0,89.81,89.82,89.71,89.72,80400.0
2008-02-14 12:30:00,89.7,89.73,89.52,89.57,96000.0,89.7,89.73,89.52,89.57,96000.0
2008-02-14 12:35:00,89.57,89.6,89.54,89.58,98000.0,89.57,89.6,89.54,89.58,98000.0
2008-02-14 12:40:00,89.59,89.68,89.56,89.56,22300.0,89.59,89.68,89.56,89.56,22300.0
2008-02-14 12:45:00,89.56,89.56,89.5,89.55,59400.0,89.56,89.56,89.5,89.55,59400.0
2008-02-14 12:50:00,89.54,89.63,89.49,89.61,26500.0,89.54,89.63,89.49,89.61,26500.0
2008-02-14 12:55:00,89.61,89.63,89.58,89.62,23500.0,89.61,89.63,89.58,89.62,23500.0
2008-02-14 13:00:00,89.59,89.63,89.54,89.54,46400.0,89.59,89.63,89.54,89.54,46400.0
2008-02-14 13:05:00,89.53,89.6,89.5,89.53,56500.0,89.53,89.6,89.5,89.53,56500.0
2008-02-14 13:10:00,89.54,89.65,89.52,89.61,125200.0,89.54,89.65,89.52,89.61,125200.0
2008-02-14 13:15:00,89.6,89.76,89.59,89.75,100400.0,89.6,89.76,89.59,89.75,100400.0
2008-02-14 13:20:00,89.72,89.74,89.63,89.63,25600.0,89.72,89.74,89.63,89.63,25600.0
2008-02-14 13:25:00,89.63,89.66,89.59,89.62,43300.0,89.63,89.66,89.59,89.62,43300.0
2008-02-14 13:30:00,89.62,89.64,89.6,89.64,18400.0,89.62,89.64,89.6,89.64,18400.0
2008-02-14 13:35:00,89.64,89.68,89.62,89.67,16700.0,89.64,89.68,89.62,89.67,16700.0
2008-02-14 13:40:00,89.67,89.69,89.66,89.66,12800.0,89.67,89.69,89.66,89.66,12800.0
2008-02-14 13:45:00,89.66,89.71,89.65,89.71,14100.0,89.66,89.71,89.65,89.71,14100.0
2008-02-14 13:50:00,89.71,89.71,89.64,89.64,16400.0,89.71,89.71,89.64,89.64,16400.0
2008-02-14 13:55:00,89.64,89.69,89.63,89.65,56700.0,89.64,89.69,89.63,89.65,56700.0
2008-02-14 14:00:00,89.64,89.68,89.63,89.65,25100.0,89.64,89.68,89.63,89.65,25100.0
2008-02-14 14:05:00,89.64,89.66,89.6,89.6,18100.0,89.64,89.66,89.6,89.6,18100.0
2008-02-14 14:10:00,89.6,89.63,89.6,89.61,36000.0,89.6,89.63,89.6,89.61,36000.0
2008-02-14 14:15:00,89.61,89.61,89.57,89.6,60500.0,89.61,89.61,89.57,89.6,60500.0
2008-02-14 14:20:00,89.61,89.71,89.6,89.69,61200.0,89.61,89.71,89.6,89.69,61200.0
2008-02-14 14:25:00,89.7,89.72,89.66,89.72,46700.0,89.7,89.72,89.66,89.72,46700.0
2008-02-14 14:30:00,89.7,89.76,89.68,89.73,455600.0,89.7,89.76,89.68,89.73,455600.0
2008-02-14 14:35:00,89.73,89.73,89.71,89.72,19700.0,89.73,89.73,89.71,89.72,19700.0
2008-02-14 14:40:00,89.72,89.74,89.7,89.74,59600.0,89.72,89.74,89.7,89.74,59600.0
2008-02-14 14:45:00,89.74,89.8,89.73,89.77,71200.0,89.74,89.8,89.73,89.77,71200.0
2008-02-14 14:50:00,89.77,89.79,89.73,89.75,35400.0,89.77,89.79,89.73,89.75,35400.0
2008-02-14 14:55:00,89.76,89.78,89.75,89.77,55900.0,89.76,89.78,89.75,89.77,55900.0
2008-02-14 15:00:00,89.76,89.77,89.75,89.75,28100.0,89.76,89.77,89.75,89.75,28100.0
2008-02-14 15:05:00,89.76,89.77,89.75,89.76,45700.0,89.76,89.77,89.75,89.76,45700.0
2008-02-14 15:10:00,89.76,89.79,89.75,89.77,34000.0,89.76,89.79,89.75,89.77,34000.0
2008-02-14 15:15:00,89.78,89.83,89.76,89.83,40700.0,89.78,89.83,89.76,89.83,40700.0
2008-02-14 15:20:00,89.82,89.85,89.68,89.68,91200.0,89.82,89.85,89.68,89.68,91200.0
2008-02-14 15:25:00,89.67,89.74,89.59,89.73,69200.0,89.67,89.74,89.59,89.73,69200.0
2008-02-14 15:30:00,89.73,89.78,89.73,89.74,47000.0,89.73,89.78,89.73,89.74,47000.0
2008-02-14 15:35:00,89.73,89.73,89.69,89.7,71700.0,89.73,89.73,89.69,89.7,71700.0
2008-02-14 15:40:00,89.7,89.72,89.62,89.67,79800.0,89.7,89.72,89.62,89.67,79800.0
2008-02-14 15:45:00,89.68,89.74,89.67,89.71,79500.0,89.68,89.74,89.67,89.71,79500.0
2008-02-14 15:50:00,89.7,89.71,89.68,89.69,40100.0,89.7,89.71,89.68,89.69,40100.0
2008-02-14 15:55:00,89.68,89.71,89.67,89.69,65600.0,89.68,89.71,89.67,89.69,65600.0
2008-02-14 16:00:00,89.62,89.71,89.62,89.67,7800.0,89.62,89.71,89.62,89.67,7800.0
2008-02-14 16:05:00,89.67,89.67,89.61,89.61,2000.0,89.67,89.67,89.61,89.61,2000.0
2008-02-14 16:10:00,89.61,89.61,89.61,89.61,0.0,89.61,89.61,89.61,89.61,0.0
2008-02-15 08:20:00,90.07,90.25,90.07,90.15,6000.0,90.07,90.25,90.07,90.15,6000.0
2008-02-15 08:25:00,90.13,90.15,89.99,90.03,34800.0,90.13,90.15,89.99,90.03,34800.0
2008-02-15 08:30:00,90.11,90.16,90.05,90.16,2800.0,90.11,90.16,90.05,90.16,2800.0
2008-02-15 08:35:00,90.1,90.1,90.05,90.06,2100.0,90.1,90.1,90.05,90.06,2100.0
2008-02-15 08:40:00,90.12,90.18,90.12,90.18,1400.0,90.12,90.18,90.12,90.18,1400.0
2008-02-15 08:45:00,90.18,90.44,90.18,90.43,3100.0,90.18,90.44,90.18,90.43,3100.0
2008-02-15 08:50:00,90.3,90.37,90.26,90.26,10900.0,90.3,90.37,90.26,90.26,10900.0
2008-02-15 08:55:00,90.26,90.26,90.25,90.25,500.0,90.26,90.26,90.25,90.25,500.0
2008-02-15 09:00:00,90.25,90.25,90.25,90.25,0.0,90.25,90.25,90.25,90.25,0.0
2008-02-15 09:05:00,90.3,90.3,90.3,90.3,100.0,90.3,90.3,90.3,90.3,100.0
2008-02-15 09:10:00,90.3,90.3,90.18,90.18,1100.0,90.3,90.3,90.18,90.18,1100.0
2008-02-15 09:15:00,90.18,90.18,90.17,90.17,200.0,90.18,90.18,90.17,90.17,200.0
2008-02-15 09:20:00,90.18,90.18,90.16,90.16,800.0,90.18,90.18,90.16,90.16,800.0
2008-02-15 09:25:00,90.23,90.31,90.23,90.31,7900.0,90.23,90.31,90.23,90.31,7900.0
2008-02-15 09:30:00,90.3,90.32,90.14,90.17,103700.0,90.3,90.32,90.14,90.17,103700.0
2008-02-15 09:35:00,90.17,90.18,90.05,90.11,111300.0,90.17,90.18,90.05,90.11,111300.0
2008-02-15 09:40:00,90.13,90.15,90.03,90.12,40000.0,90.13,90.15,90.03,90.12,40000.0
2008-02-15 09:45:00,90.12,90.16,90.1,90.11,36000.0,90.12,90.16,90.1,90.11,36000.0
2008-02-15 09:50:00,90.13,90.17,90.09,90.14,41700.0,90.13,90.17,90.09,90.14,41700.0
2008-02-15 09:55:00,90.15,90.19,90.08,90.09,75100.0,90.15,90.19,90.08,90.09,75100.0
2008-02-15 10:00:00,90.1,90.23,90.06,90.16,77400.0,90.1,90.23,90.06,90.16,77400.0
2008-02-15 10:05:00,90.18,90.21,90.12,90.12,119100.0,90.18,90.21,90.12,90.12,119100.0
2008-02-15 10:10:00,90.13,90.21,90.12,90.17,65000.0,90.13,90.21,90.12,90.17,65000.0
2008-02-15 10:15:00,90.16,90.16,89.87,89.88,283800.0,90.16,90.16,89.87,89.88,283800.0
2008-02-15 10:20:00,89.87,89.9,89.73,89.9,151200.0,89.87,89.9,89.73,89.9,151200.0
2008-02-15 10:25:00,89.89,89.94,89.68,89.7,146600.0,89.89,89.94,89.68,89.7,146600.0
2008-02-15 10:30:00,89.7,89.83,89.69,89.81,127400.0,89.7,89.83,89.69,89.81,127400.0
2008-02-15 10:35:00,89.79,89.88,89.75,89.82,49400.0,89.79,89.88,89.75,89.82,49400.0
2008-02-15 10:40:00,89.82,89.98,89.78,89.9,155700.0,89.82,89.98,89.78,89.9,155700.0
2008-02-15 10:45:00,89.9,89.9,89.78,89.78,25900.0,89.9,89.9,89.78,89.78,25900.0
2008-02-15 10:50:00,89.77,89.79,89.7,89.73,80500.0,89.77,89.79,89.7,89.73,80500.0
2008-02-15 10:55:00,89.75,89.82,89.72,89.76,61500.0,89.75,89.82,89.72,89.76,61500.0
2008-02-15 11:00:00,89.76,89.85,89.73,89.78,41800.0,89.76,89.85,89.73,89.78,41800.0
2008-02-15 11:05:00,89.78,89.78,89.69,89.74,89400.0,89.78,89.78,89.69,89.74,89400.0
2008-02-15 11:10:00,89.73,89.79,89.7,89.7,47200.0,89.73,89.79,89.7,89.7,47200.0
2008-02-15 11:15:00,89.71,89.73,89.7,89.71,19700.0,89.71,89.73,89.7,89.71,19700.0
2008-02-15 11:20:00,89.72,89.73,89.36,89.47,296400.0,89.72,89.73,89.36,89.47,296400.0
2008-02-15 11:25:00,89.46,89.5,89.37,89.48,226300.0,89.46,89.5,89.37,89.48,226300.0
2008-02-15 11:30:00,89.5,89.5,89.07,89.17,316700.0,89.5,89.5,89.07,89.17,316700.0
2008-02-15 11:35:00,89.17,89.38,89.12,89.33,100800.0,89.17,89.38,89.12,89.33,100800.0
2008-02-15 11:40:00,89.33,89.34,89.21,89.26,89400.0,89.33,89.34,89.21,89.26,89400.0
2008-02-15 11:45:00,89.25,89.25,89.04,89.13,151900.0,89.25,89.25,89.04,89.13,151900.0
2008-02-15 11:50:00,89.12,89.13,88.87,88.92,288900.0,89.12,89.13,88.87,88.92,288900.0
2008-02-15 11:55:00,88.95,89.04,88.68,89.04,208100.0,88.95,89.04,88.68,89.04,208100.0
2008-02-15 12:00:00,89.05,89.06,88.63,88.68,123700.0,89.05,89.06,88.63,88.68,123700.0
2008-02-15 12:05:00,88.67,88.95,88.64,88.91,233300.0,88.67,88.95,88.64,88.91,233300.0
2008-02-15 12:10:00,88.91,88.99,88.88,88.9,45100.0,88.91,88.99,88.88,88.9,45100.0
2008-02-15 12:15:00,88.92,88.99,88.85,88.97,69600.0,88.92,88.99,88.85,88.97,69600.0
2008-02-15 12:20:00,88.96,89.1,88.96,89.09,52400.0,88.96,89.1,88.96,89.09,52400.0
2008-02-15 12:25:00,89.1,89.11,89.0,89.06,88000.0,89.1,89.11,89.0,89.06,88000.0
2008-02-15 12:30:00,89.06,89.15,89.01,89.12,44900.0,89.06,89.15,89.01,89.12,44900.0
2008-02-15 12:35:00,89.13,89.16,89.11,89.15,74100.0,89.13,89.16,89.11,89.15,74100.0
2008-02-15 12:40:00,89.15,89.16,89.05,89.06,52600.0,89.15,89.16,89.05,89.06,52600.0
2008-02-15 12:45:00,89.05,89.09,89.04,89.07,46500.0,89.05,89.09,89.04,89.07,46500.0
2008-02-15 12:50:00,89.06,89.07,89.03,89.06,58900.0,89.06,89.07,89.03,89.06,58900.0
2008-02-15 12:55:00,89.05,89.19,89.05,89.18,38800.0,89.05,89.19,89.05,89.18,38800.0
2008-02-15 13:00:00,89.18,89.18,89.11,89.13,26500.0,89.18,89.18,89.11,89.13,26500.0
2008-02-15 13:05:00,89.13,89.17,89.1,89.17,23000.0,89.13,89.17,89.1,89.17,23000.0
2008-02-15 13:10:00,89.16,89.23,89.16,89.22,61000.0,89.16,89.23,89.16,89.22,61000.0
2008-02-15 13:15:00,89.23,89.23,89.13,89.19,20500.0,89.23,89.23,89.13,89.19,20500.0
2008-02-15 13:20:00,89.2,89.21,89.13,89.14,31300.0,89.2,89.21,89.13,89.14,31300.0
2008-02-15 13:25:00,89.11,89.2,89.1,89.17,25500.0,89.11,89.2,89.1,89.17,25500.0
2008-02-15 13:30:00,89.2,89.25,89.17,89.2,9200.0,89.2,89.25,89.17,89.2,9200.0
2008-02-15 13:35:00,89.22,89.22,89.15,89.18,9600.0,89.22,89.22,89.15,89.18,9600.0
2008-02-15 13:40:00,89.18,89.22,89.18,89.22,14100.0,89.18,89.22,89.18,89.22,14100.0
2008-02-15 13:45:00,89.22,89.22,89.15,89.16,16200.0,89.22,89.22,89.15,89.16,16200.0
2008-02-15 13:50:00,89.15,89.23,89.14,89.22,15100.0,89.15,89.23,89.14,89.22,15100.0
2008-02-15 13:55:00,89.22,89.29,89.19,89.28,21900.0,89.22,89.29,89.19,89.28,21900.0
2008-02-15 14:00:00,89.3,89.35,89.27,89.33,41200.0,89.3,89.35,89.27,89.33,41200.0
2008-02-15 14:05:00,89.32,89.33,89.2,89.22,79800.0,89.32,89.33,89.2,89.22,79800.0
2008-02-15 14:10:00,89.22,89.23,89.18,89.21,11700.0,89.22,89.23,89.18,89.21,11700.0
2008-02-15 14:15:00,89.21,89.24,89.15,89.18,31300.0,89.21,89.24,89.15,89.18,31300.0
2008-02-15 14:20:00,89.18,89.2,89.17,89.18,10800.0,89.18,89.2,89.17,89.18,10800.0
2008-02-15 14:25:00,89.18,89.22,89.15,89.17,14400.0,89.18,89.22,89.15,89.17,14400.0
2008-02-15 14:30:00,89.19,89.2,89.15,89.17,9300.0,89.19,89.2,89.15,89.17,9300.0
2008-02-15 14:35:00,89.18,89.22,89.17,89.22,9900.0,89.18,89.22,89.17,89.22,9900.0
2008-02-15 14:40:00,89.22,89.23,89.2,89.21,18200.0,89.22,89.23,89.2,89.21,18200.0
2008-02-15 14:45:00,89.19,89.2,89.17,89.18,10600.0,89.19,89.2,89.17,89.18,10600.0
2008-02-15 14:50:00,89.17,89.2,89.15,89.2,13700.0,89.17,89.2,89.15,89.2,13700.0
2008-02-15 14:55:00,89.18,89.2,89.18,89.18,8900.0,89.18,89.2,89.18,89.18,8900.0
2008-02-15 15:00:00,89.18,89.19,89.15,89.17,23600.0,89.18,89.19,89.15,89.17,23600.0
2008-02-15 15:05:00,89.18,89.22,89.14,89.21,24900.0,89.18,89.22,89.14,89.21,24900.0
2008-02-15 15:10:00,89.22,89.22,89.16,89.18,39000.0,89.22,89.22,89.16,89.18,39000.0
2008-02-15 15:15:00,89.17,89.21,89.17,89.21,23700.0,89.17,89.21,89.17,89.21,23700.0
2008-02-15 15:20:00,89.2,89.2,89.18,89.2,9900.0,89.2,89.2,89.18,89.2,9900.0
2008-02-15 15:25:00,89.2,89.2,89.16,89.16,16300.0,89.2,89.2,89.16,89.16,16300.0
2008-02-15 15:30:00,89.17,89.19,89.1,89.11,25600.0,89.17,89.19,89.1,89.11,25600.0
2008-02-15 15:35:00,89.12,89.18,89.11,89.18,24600.0,89.12,89.18,89.11,89.18,24600.0
2008-02-15 15:40:00,89.18,89.2,89.16,89.19,24500.0,89.18,89.2,89.16,89.19,24500.0
2008-02-15 15:45:00,89.19,89.2,89.12,89.12,37300.0,89.19,89.2,89.12,89.12,37300.0
2008-02-15 15:50:00,89.12,89.15,89.08,89.1,40400.0,89.12,89.15,89.08,89.1,40400.0
2008-02-15 15:55:00,89.08,89.16,89.06,89.15,48800.0,89.08,89.16,89.06,89.15,48800.0
2008-02-15 16:00:00,89.07,89.15,89.07,89.15,6400.0,89.07,89.15,89.07,89.15,6400.0
2008-02-15 16:05:00,89.15,89.15,89.15,89.15,1200.0,89.15,89.15,89.15,89.15,1200.0
2008-02-15 16:10:00,89.15,89.15,89.15,89.15,2900.0,89.15,89.15,89.15,89.15,2900.0
2008-02-19 09:30:00,91.22,91.26,91.16,91.24,283400.0,91.22,91.26,91.16,91.24,283400.0
2008-02-19 09:35:00,91.22,91.3,91.1,91.11,146300.0,91.22,91.3,91.1,91.11,146300.0
2008-02-19 09:40:00,91.11,91.2,91.1,91.18,134100.0,91.11,91.2,91.1,91.18,134100.0
2008-02-19 09:45:00,91.15,91.24,91.14,91.22,116900.0,91.15,91.24,91.14,91.22,116900.0
2008-02-19 09:50:00,91.22,91.34,91.17,91.33,185000.0,91.22,91.34,91.17,91.33,185000.0
2008-02-19 09:55:00,91.34,91.38,91.12,91.13,127900.0,91.34,91.38,91.12,91.13,127900.0
2008-02-19 10:00:00,91.13,91.22,91.08,91.19,141800.0,91.13,91.22,91.08,91.19,141800.0
2008-02-19 10:05:00,91.2,91.21,91.1,91.13,122200.0,91.2,91.21,91.1,91.13,122200.0
2008-02-19 10:10:00,91.13,91.18,91.12,91.16,83100.0,91.13,91.18,91.12,91.16,83100.0
2008-02-19 10:15:00,91.16,91.18,91.09,91.1,75400.0,91.16,91.18,91.09,91.1,75400.0
2008-02-19 10:20:00,91.11,91.16,91.08,91.14,159700.0,91.11,91.16,91.08,91.14,159700.0
2008-02-19 10:25:00,91.13,91.15,91.06,91.09,111900.0,91.13,91.15,91.06,91.09,111900.0
2008-02-19 10:30:00,91.1,91.1,90.99,91.06,94700.0,91.1,91.1,90.99,91.06,94700.0
2008-02-19 10:35:00,91.06,91.15,90.98,91.1,133000.0,91.06,91.15,90.98,91.1,133000.0
2008-02-19 10:40:00,91.11,91.23,91.1,91.16,94900.0,91.11,91.23,91.1,91.16,94900.0
2008-02-19 10:45:00,91.16,91.29,91.16,91.29,93400.0,91.16,91.29,91.16,91.29,93400.0
2008-02-19 10:50:00,91.29,91.52,91.29,91.46,228100.0,91.29,91.52,91.29,91.46,228100.0
2008-02-19 10:55:00,91.47,91.77,91.41,91.76,227400.0,91.47,91.77,91.41,91.76,227400.0
2008-02-19 11:00:00,91.76,91.84,91.7,91.73,458000.0,91.76,91.84,91.7,91.73,458000.0
2008-02-19 11:05:00,91.73,91.78,91.65,91.69,193200.0,91.73,91.78,91.65,91.69,193200.0
2008-02-19 11:10:00,91.7,91.71,91.57,91.62,113100.0,91.7,91.71,91.57,91.62,113100.0
2008-02-19 11:15:00,91.6,91.63,91.56,91.58,36600.0,91.6,91.63,91.56,91.58,36600.0
2008-02-19 11:20:00,91.58,91.63,91.58,91.6,143800.0,91.58,91.63,91.58,91.6,143800.0
2008-02-19 11:25:00,91.59,91.69,91.59,91.65,108700.0,91.59,91.69,91.59,91.65,108700.0
2008-02-19 11:30:00,91.65,91.65,91.56,91.61,75900.0,91.65,91.65,91.56,91.61,75900.0
2008-02-19 11:35:00,91.61,91.64,91.6,91.61,49000.0,91.61,91.64,91.6,91.61,49000.0
2008-02-19 11:40:00,91.62,91.73,91.6,91.7,72900.0,91.62,91.73,91.6,91.7,72900.0
2008-02-19 11:45:00,91.71,91.86,91.67,91.81,126100.0,91.71,91.86,91.67,91.81,126100.0
2008-02-19 11:50:00,91.83,91.94,91.73,91.82,270800.0,91.83,91.94,91.73,91.82,270800.0
2008-02-19 11:55:00,91.8,91.81,91.63,91.63,84600.0,91.8,91.81,91.63,91.63,84600.0
2008-02-19 12:00:00,91.65,91.71,91.63,91.7,52900.0,91.65,91.71,91.63,91.7,52900.0
2008-02-19 12:05:00,91.7,91.73,91.69,91.71,200800.0,91.7,91.73,91.69,91.71,200800.0
2008-02-19 12:10:00,91.7,91.72,91.65,91.65,72600.0,91.7,91.72,91.65,91.65,72600.0
2008-02-19 12:15:00,91.65,91.71,91.62,91.65,53300.0,91.65,91.71,91.62,91.65,53300.0
2008-02-19 12:20:00,91.64,91.69,91.63,91.68,61600.0,91.64,91.69,91.63,91.68,61600.0
2008-02-19 12:25:00,91.68,91.7,91.66,91.66,94200.0,91.68,91.7,91.66,91.66,94200.0
2008-02-19 12:30:00,91.66,91.68,91.64,91.64,121400.0,91.66,91.68,91.64,91.64,121400.0
2008-02-19 12:35:00,91.64,91.65,91.46,91.46,109000.0,91.64,91.65,91.46,91.46,109000.0
2008-02-19 12:40:00,91.45,91.54,91.44,91.47,166000.0,91.45,91.54,91.44,91.47,166000.0
2008-02-19 12:45:00,91.46,91.51,91.43,91.47,61600.0,91.46,91.51,91.43,91.47,61600.0
2008-02-19 12:50:00,91.47,91.6,91.45,91.59,115900.0,91.47,91.6,91.45,91.59,115900.0
2008-02-19 12:55:00,91.59,91.61,91.47,91.52,51000.0,91.59,91.61,91.47,91.52,51000.0
2008-02-19 13:00:00,91.53,91.55,91.52,91.54,53900.0,91.53,91.55,91.52,91.54,53900.0
2008-02-19 13:05:00,91.54,91.64,91.53,91.6,154800.0,91.54,91.64,91.53,91.6,154800.0
2008-02-19 13:10:00,91.58,91.6,91.53,91.53,78800.0,91.58,91.6,91.53,91.53,78800.0
2008-02-19 13:15:00,91.52,91.53,91.46,91.52,131300.0,91.52,91.53,91.46,91.52,131300.0
2008-02-19 13:20:00,91.51,91.52,91.48,91.5,78400.0,91.51,91.52,91.48,91.5,78400.0
2008-02-19 13:25:00,91.5,91.51,91.45,91.5,67300.0,91.5,91.51,91.45,91.5,67300.0
2008-02-19 13:30:00,91.5,91.59,91.49,91.59,49300.0,91.5,91.59,91.49,91.59,49300.0
2008-02-19 13:35:00,91.59,91.65,91.59,91.62,163000.0,91.59,91.65,91.59,91.62,163000.0
2008-02-19 13:40:00,91.62,91.62,91.58,91.59,43600.0,91.62,91.62,91.58,91.59,43600.0
2008-02-19 13:45:00,91.59,91.59,91.56,91.57,32700.0,91.59,91.59,91.56,91.57,32700.0
2008-02-19 13:50:00,91.57,91.59,91.56,91.57,66200.0,91.57,91.59,91.56,91.57,66200.0
2008-02-19 13:55:00,91.57,91.58,91.51,91.53,111700.0,91.57,91.58,91.51,91.53,111700.0
2008-02-19 14:00:00,91.53,91.57,91.52,91.55,67700.0,91.53,91.57,91.52,91.55,67700.0
2008-02-19 14:05:00,91.54,91.56,91.53,91.54,19900.0,91.54,91.56,91.53,91.54,19900.0
2008-02-19 14:10:00,91.55,91.57,91.52,91.56,128700.0,91.55,91.57,91.52,91.56,128700.0
2008-02-19 14:15:00,91.55,91.55,91.52,91.53,70500.0,91.55,91.55,91.52,91.53,70500.0
2008-02-19 14:20:00,91.52,91.53,91.49,91.52,121600.0,91.52,91.53,91.49,91.52,121600.0
2008-02-19 14:25:00,91.52,91.6,91.49,91.57,203100.0,91.52,91.6,91.49,91.57,203100.0
2008-02-19 14:30:00,91.57,91.57,91.51,91.53,47500.0,91.57,91.57,91.51,91.53,47500.0
2008-02-19 14:35:00,91.53,91.56,91.51,91.56,47100.0,91.53,91.56,91.51,91.56,47100.0
2008-02-19 14:40:00,91.55,91.6,91.55,91.6,21100.0,91.55,91.6,91.55,91.6,21100.0
2008-02-19 14:45:00,91.58,91.59,91.54,91.56,49900.0,91.58,91.59,91.54,91.56,49900.0
2008-02-19 14:50:00,91.55,91.56,91.53,91.53,12300.0,91.55,91.56,91.53,91.53,12300.0
2008-02-19 14:55:00,91.54,91.57,91.54,91.55,24900.0,91.54,91.57,91.54,91.55,24900.0
2008-02-19 15:00:00,91.55,91.55,91.44,91.45,78600.0,91.55,91.55,91.44,91.45,78600.0
2008-02-19 15:05:00,91.43,91.48,91.43,91.48,24500.0,91.43,91.48,91.43,91.48,24500.0
2008-02-19 15:10:00,91.47,91.51,91.44,91.5,52000.0,91.47,91.51,91.44,91.5,52000.0
2008-02-19 15:15:00,91.49,91.57,91.39,91.54,48200.0,91.49,91.57,91.39,91.54,48200.0
2008-02-19 15:20:00,91.55,91.6,91.5,91.6,31700.0,91.55,91.6,91.5,91.6,31700.0
2008-02-19 15:25:00,91.59,91.61,91.51,91.54,52200.0,91.59,91.61,91.51,91.54,52200.0
2008-02-19 15:30:00,91.54,91.54,91.44,91.46,56200.0,91.54,91.54,91.44,91.46,56200.0
2008-02-19 15:35:00,91.45,91.54,91.45,91.51,45800.0,91.45,91.54,91.45,91.51,45800.0
2008-02-19 15:40:00,91.51,91.55,91.5,91.54,71700.0,91.51,91.55,91.5,91.54,71700.0
2008-02-19 15:45:00,91.54,91.54,91.49,91.49,58500.0,91.54,91.54,91.49,91.49,58500.0
2008-02-19 15:50:00,91.48,91.48,91.44,91.48,39300.0,91.48,91.48,91.44,91.48,39300.0
2008-02-19 15:55:00,91.47,91.59,91.46,91.58,57500.0,91.47,91.59,91.46,91.58,57500.0
2008-02-20 08:20:00,91.3,91.3,90.99,91.05,16200.0,91.3,91.3,90.99,91.05,16200.0
2008-02-20 08:25:00,91.05,91.05,90.9,91.0,12500.0,91.05,91.05,90.9,91.0,12500.0
2008-02-20 08:30:00,91.08,91.37,90.85,90.95,120600.0,91.08,91.37,90.85,90.95,120600.0
2008-02-20 08:35:00,90.95,91.05,90.8,90.88,44900.0,90.95,91.05,90.8,90.88,44900.0
2008-02-20 08:40:00,90.86,90.9,90.85,90.88,6900.0,90.86,90.9,90.85,90.88,6900.0
2008-02-20 08:45:00,90.89,90.89,90.71,90.71,7900.0,90.89,90.89,90.71,90.71,7900.0
2008-02-20 08:50:00,90.7,90.73,90.6,90.68,11000.0,90.7,90.73,90.6,90.68,11000.0
2008-02-20 08:55:00,90.68,90.83,90.61,90.7,7400.0,90.68,90.83,90.61,90.7,7400.0
2008-02-20 09:00:00,90.7,90.7,90.56,90.56,10300.0,90.7,90.7,90.56,90.56,10300.0
2008-02-20 09:05:00,90.54,90.56,90.22,90.47,59600.0,90.54,90.56,90.22,90.47,59600.0
2008-02-20 09:10:00,90.52,90.6,90.47,90.54,33300.0,90.52,90.6,90.47,90.54,33300.0
2008-02-20 09:15:00,90.54,90.74,90.54,90.72,29000.0,90.54,90.74,90.54,90.72,29000.0
2008-02-20 09:20:00,90.71,90.92,90.7,90.89,10100.0,90.71,90.92,90.7,90.89,10100.0
2008-02-20 09:25:00,90.82,90.91,90.79,90.84,62100.0,90.82,90.91,90.79,90.84,62100.0
2008-02-20 09:30:00,90.84,90.91,90.78,90.86,297500.0,90.84,90.91,90.78,90.86,297500.0
2008-02-20 09:35:00,90.84,90.97,90.81,90.9,149900.0,90.84,90.97,90.81,90.9,149900.0
2008-02-20 09:40:00,90.9,90.94,90.83,90.93,169700.0,90.9,90.94,90.83,90.93,169700.0
2008-02-20 09:45:00,90.93,90.98,90.86,90.95,117300.0,90.93,90.98,90.86,90.95,117300.0
2008-02-20 09:50:00,90.97,91.09,90.91,91.05,242200.0,90.97,91.09,90.91,91.05,242200.0
2008-02-20 09:55:00,91.05,91.09,90.95,90.96,124900.0,91.05,91.09,90.95,90.96,124900.0
2008-02-20 10:00:00,90.96,90.98,90.86,90.88,64500.0,90.96,90.98,90.86,90.88,64500.0
2008-02-20 10:05:00,90.87,90.96,90.8,90.8,165900.0,90.87,90.96,90.8,90.8,165900.0
2008-02-20 10:10:00,90.81,90.93,90.75,90.88,134600.0,90.81,90.93,90.75,90.88,134600.0
2008-02-20 10:15:00,90.86,90.95,90.84,90.95,83500.0,90.86,90.95,90.84,90.95,83500.0
2008-02-20 10:20:00,90.94,90.96,90.89,90.92,62900.0,90.94,90.96,90.89,90.92,62900.0
2008-02-20 10:25:00,90.91,91.01,90.91,90.99,66900.0,90.91,91.01,90.91,90.99,66900.0
2008-02-20 10:30:00,90.98,91.11,90.98,91.09,171600.0,90.98,91.11,90.98,91.09,171600.0
2008-02-20 10:35:00,91.09,91.25,91.04,91.21,177600.0,91.09,91.25,91.04,91.21,177600.0
2008-02-20 10:40:00,91.23,91.32,91.16,91.16,143100.0,91.23,91.32,91.16,91.16,143100.0
2008-02-20 10:45:00,91.17,91.21,91.08,91.11,121900.0,91.17,91.21,91.08,91.11,121900.0
2008-02-20 10:50:00,91.12,91.17,91.11,91.14,39300.0,91.12,91.17,91.11,91.14,39300.0
2008-02-20 10:55:00,91.13,91.18,91.13,91.17,105000.0,91.13,91.18,91.13,91.17,105000.0
2008-02-20 11:00:00,91.19,91.29,91.18,91.27,90300.0,91.19,91.29,91.18,91.27,90300.0
2008-02-20 11:05:00,91.25,91.31,91.2,91.27,97800.0,91.25,91.31,91.2,91.27,97800.0
2008-02-20 11:10:00,91.28,91.39,91.28,91.37,98800.0,91.28,91.39,91.28,91.37,98800.0
2008-02-20 11:15:00,91.37,91.43,91.32,91.38,106700.0,91.37,91.43,91.32,91.38,106700.0
2008-02-20 11:20:00,91.38,91.4,91.29,91.35,55800.0,91.38,91.4,91.29,91.35,55800.0
2008-02-20 11:25:00,91.35,91.38,91.28,91.31,124900.0,91.35,91.38,91.28,91.31,124900.0
2008-02-20 11:30:00,91.31,91.41,91.27,91.36,123800.0,91.31,91.41,91.27,91.36,123800.0
2008-02-20 11:35:00,91.37,91.39,91.33,91.35,56800.0,91.37,91.39,91.33,91.35,56800.0
2008-02-20 11:40:00,91.36,91.37,91.26,91.33,51900.0,91.36,91.37,91.26,91.33,51900.0
2008-02-20 11:45:00,91.33,91.38,91.22,91.32,47400.0,91.33,91.38,91.22,91.32,47400.0
2008-02-20 11:50:00,91.31,91.33,91.25,91.26,29800.0,91.31,91.33,91.25,91.26,29800.0
2008-02-20 11:55:00,91.25,91.39,91.25,91.39,65200.0,91.25,91.39,91.25,91.39,65200.0
2008-02-20 12:00:00,91.38,91.52,91.38,91.48,104700.0,91.38,91.52,91.38,91.48,104700.0
2008-02-20 12:05:00,91.47,91.6,91.44,91.6,158000.0,91.47,91.6,91.44,91.6,158000.0
2008-02-20 12:10:00,91.6,91.79,91.53,91.73,389900.0,91.6,91.79,91.53,91.73,389900.0
2008-02-20 12:15:00,91.72,91.84,91.71,91.8,210800.0,91.72,91.84,91.71,91.8,210800.0
2008-02-20 12:20:00,91.82,91.88,91.75,91.76,181800.0,91.82,91.88,91.75,91.76,181800.0
2008-02-20 12:25:00,91.76,91.85,91.75,91.85,76300.0,91.76,91.85,91.75,91.85,76300.0
2008-02-20 12:30:00,91.85,92.09,91.83,92.04,250500.0,91.85,92.09,91.83,92.04,250500.0
2008-02-20 12:35:00,92.03,92.13,91.97,92.02,129100.0,92.03,92.13,91.97,92.02,129100.0
2008-02-20 12:40:00,92.02,92.39,92.02,92.39,188500.0,92.02,92.39,92.02,92.39,188500.0
2008-02-20 12:45:00,92.37,92.5,92.23,92.36,254700.0,92.37,92.5,92.23,92.36,254700.0
2008-02-20 12:50:00,92.34,92.34,92.16,92.22,203300.0,92.34,92.34,92.16,92.22,203300.0
2008-02-20 12:55:00,92.22,92.24,92.18,92.22,144200.0,92.22,92.24,92.18,92.22,144200.0
2008-02-20 13:00:00,92.21,92.23,92.13,92.17,87000.0,92.21,92.23,92.13,92.17,87000.0
2008-02-20 13:05:00,92.17,92.34,92.15,92.27,122900.0,92.17,92.34,92.15,92.27,122900.0
2008-02-20 13:10:00,92.27,92.27,92.19,92.25,70900.0,92.27,92.27,92.19,92.25,70900.0
2008-02-20 13:15:00,92.25,92.34,92.22,92.3,60500.0,92.25,92.34,92.22,92.3,60500.0
2008-02-20 13:20:00,92.3,92.35,92.28,92.34,39700.0,92.3,92.35,92.28,92.34,39700.0
2008-02-20 13:25:00,92.34,92.35,92.31,92.34,48800.0,92.34,92.35,92.31,92.34,48800.0
2008-02-20 13:30:00,92.34,92.35,92.29,92.3,47300.0,92.34,92.35,92.29,92.3,47300.0
2008-02-20 13:35:00,92.31,92.32,92.26,92.29,40400.0,92.31,92.32,92.26,92.29,40400.0
2008-02-20 13:40:00,92.29,92.34,92.29,92.3,28100.0,92.29,92.34,92.29,92.3,28100.0
2008-02-20 13:45:00,92.3,92.3,92.2,92.26,43500.0,92.3,92.3,92.2,92.26,43500.0
2008-02-20 13:50:00,92.27,92.32,92.27,92.28,52100.0,92.27,92.32,92.27,92.28,52100.0
2008-02-20 13:55:00,92.28,92.33,92.26,92.31,51100.0,92.28,92.33,92.26,92.31,51100.0
2008-02-20 14:00:00,92.32,92.34,92.19,92.21,102200.0,92.32,92.34,92.19,92.21,102200.0
2008-02-20 14:05:00,92.22,92.33,92.21,92.31,47100.0,92.22,92.33,92.21,92.31,47100.0
2008-02-20 14:10:00,92.31,92.37,92.29,92.32,49800.0,92.31,92.37,92.29,92.32,49800.0
2008-02-20 14:15:00,92.33,92.5,92.26,92.49,50200.0,92.33,92.5,92.26,92.49,50200.0
2008-02-20 14:20:00,92.49,92.7,92.47,92.47,200000.0,92.49,92.7,92.47,92.47,200000.0
2008-02-20 14:25:00,92.46,92.53,92.38,92.4,144200.0,92.46,92.53,92.38,92.4,144200.0
2008-02-20 14:30:00,92.4,92.52,92.39,92.48,97400.0,92.4,92.52,92.39,92.48,97400.0
2008-02-20 14:35:00,92.46,92.57,92.46,92.54,18700.0,92.46,92.57,92.46,92.54,18700.0
2008-02-20 14:40:00,92.54,92.57,92.49,92.51,71700.0,92.54,92.57,92.49,92.51,71700.0
2008-02-20 14:45:00,92.51,92.66,92.48,92.57,119500.0,92.51,92.66,92.48,92.57,119500.0
2008-02-20 14:50:00,92.58,92.69,92.58,92.69,80000.0,92.58,92.69,92.58,92.69,80000.0
2008-02-20 14:55:00,92.69,92.95,92.69,92.85,333200.0,92.69,92.95,92.69,92.85,333200.0
2008-02-20 15:00:00,92.86,92.94,92.79,92.79,249600.0,92.86,92.94,92.79,92.79,249600.0
2008-02-20 15:05:00,92.8,92.89,92.76,92.77,172700.0,92.8,92.89,92.76,92.77,172700.0
2008-02-20 15:10:00,92.77,92.77,92.68,92.71,66100.0,92.77,92.77,92.68,92.71,66100.0
2008-02-20 15:15:00,92.71,92.92,92.67,92.91,186800.0,92.71,92.92,92.67,92.91,186800.0
2008-02-20 15:20:00,92.92,92.95,92.85,92.87,190800.0,92.92,92.95,92.85,92.87,190800.0
2008-02-20 15:25:00,92.85,92.95,92.79,92.94,59100.0,92.85,92.95,92.79,92.94,59100.0
2008-02-20 15:30:00,92.94,92.94,92.84,92.89,48200.0,92.94,92.94,92.84,92.89,48200.0
2008-02-20 15:35:00,92.86,92.94,92.83,92.9,70900.0,92.86,92.94,92.83,92.9,70900.0
2008-02-20 15:40:00,92.89,93.1,92.89,93.05,237300.0,92.89,93.1,92.89,93.05,237300.0
2008-02-20 15:45:00,93.08,93.11,93.03,93.11,173700.0,93.08,93.11,93.03,93.11,173700.0
2008-02-20 15:50:00,93.07,93.27,92.61,93.25,314100.0,93.07,93.27,92.61,93.25,314100.0
2008-02-20 15:55:00,93.25,93.31,93.12,93.24,221500.0,93.25,93.31,93.12,93.24,221500.0
2008-02-20 16:00:00,93.24,93.24,93.14,93.2,202900.0,93.24,93.24,93.14,93.2,202900.0
2008-02-20 16:05:00,93.35,93.46,93.34,93.46,9300.0,93.35,93.46,93.34,93.46,9300.0
2008-02-20 16:10:00,93.43,93.43,93.39,93.4,1800.0,93.43,93.43,93.39,93.4,1800.0
2008-02-21 08:20:00,93.14,93.2,93.14,93.2,2300.0,93.14,93.2,93.14,93.2,2300.0
2008-02-21 08:25:00,93.2,93.21,93.18,93.19,7500.0,93.2,93.21,93.18,93.19,7500.0
2008-02-21 08:30:00,93.11,93.19,93.11,93.17,4600.0,93.11,93.19,93.11,93.17,4600.0
2008-02-21 08:35:00,93.29,93.46,93.29,93.4,30500.0,93.29,93.46,93.29,93.4,30500.0
2008-02-21 08:40:00,93.48,93.5,93.43,93.46,17200.0,93.48,93.5,93.43,93.46,17200.0
2008-02-21 08:45:00,93.42,93.53,93.42,93.47,24100.0,93.42,93.53,93.42,93.47,24100.0
2008-02-21 08:50:00,93.52,93.54,93.4,93.4,8400.0,93.52,93.54,93.4,93.4,8400.0
2008-02-21 08:55:00,93.37,93.37,93.28,93.35,3900.0,93.37,93.37,93.28,93.35,3900.0
2008-02-21 09:00:00,93.32,93.36,93.3,93.33,6400.0,93.32,93.36,93.3,93.33,6400.0
2008-02-21 09:05:00,93.38,93.4,93.32,93.32,6100.0,93.38,93.4,93.32,93.32,6100.0
2008-02-21 09:10:00,93.32,93.4,93.29,93.37,8400.0,93.32,93.4,93.29,93.37,8400.0
2008-02-21 09:15:00,93.37,93.47,93.37,93.47,4900.0,93.37,93.47,93.37,93.47,4900.0
2008-02-21 09:20:00,93.44,93.44,93.33,93.34,10500.0,93.44,93.44,93.33,93.34,10500.0
2008-02-21 09:25:00,93.33,93.39,93.18,93.39,48400.0,93.33,93.39,93.18,93.39,48400.0
2008-02-21 09:30:00,93.4,93.61,93.37,93.52,741800.0,93.4,93.61,93.37,93.52,741800.0
2008-02-21 09:35:00,93.52,93.52,93.18,93.33,175500.0,93.52,93.52,93.18,93.33,175500.0
2008-02-21 09:40:00,93.34,93.36,93.26,93.33,181000.0,93.34,93.36,93.26,93.33,181000.0
2008-02-21 09:45:00,93.34,93.43,93.29,93.41,722000.0,93.34,93.43,93.29,93.41,722000.0
2008-02-21 09:50:00,93.41,93.52,93.41,93.45,493600.0,93.41,93.52,93.41,93.45,493600.0
2008-02-21 09:55:00,93.45,93.49,93.34,93.36,196600.0,93.45,93.49,93.34,93.36,196600.0
2008-02-21 10:00:00,93.37,93.42,93.29,93.36,102300.0,93.37,93.42,93.29,93.36,102300.0
2008-02-21 10:05:00,93.35,93.37,93.22,93.26,106400.0,93.35,93.37,93.22,93.26,106400.0
2008-02-21 10:10:00,93.27,93.39,93.26,93.26,139400.0,93.27,93.39,93.26,93.26,139400.0
2008-02-21 10:15:00,93.26,93.3,93.23,93.25,107500.0,93.26,93.3,93.23,93.25,107500.0
2008-02-21 10:20:00,93.27,93.27,93.11,93.24,196500.0,93.27,93.27,93.11,93.24,196500.0
2008-02-21 10:25:00,93.23,93.25,93.05,93.12,140900.0,93.23,93.25,93.05,93.12,140900.0
2008-02-21 10:30:00,93.1,93.23,93.02,93.14,286500.0,93.1,93.23,93.02,93.14,286500.0
2008-02-21 10:35:00,93.15,93.37,93.08,93.37,159300.0,93.15,93.37,93.08,93.37,159300.0
2008-02-21 10:40:00,93.4,93.48,93.28,93.36,190800.0,93.4,93.48,93.28,93.36,190800.0
2008-02-21 10:45:00,93.35,93.4,93.31,93.35,164800.0,93.35,93.4,93.31,93.35,164800.0
2008-02-21 10:50:00,93.34,93.41,93.23,93.37,125600.0,93.34,93.41,93.23,93.37,125600.0
2008-02-21 10:55:00,93.33,93.51,93.29,93.39,108400.0,93.33,93.51,93.29,93.39,108400.0
2008-02-21 11:00:00,93.38,93.59,93.33,93.57,333500.0,93.38,93.59,93.33,93.57,333500.0
2008-02-21 11:05:00,93.58,94.04,93.58,94.04,695000.0,93.58,94.04,93.58,94.04,695000.0
2008-02-21 11:10:00,94.04,94.06,93.83,93.89,449700.0,94.04,94.06,93.83,93.89,449700.0
2008-02-21 11:15:00,93.89,93.9,93.77,93.78,216400.0,93.89,93.9,93.77,93.78,216400.0
2008-02-21 11:20:00,93.77,93.93,93.76,93.89,261600.0,93.77,93.93,93.76,93.89,261600.0
2008-02-21 11:25:00,93.9,93.9,93.76,93.77,118400.0,93.9,93.9,93.76,93.77,118400.0
2008-02-21 11:30:00,93.77,93.83,93.71,93.74,99400.0,93.77,93.83,93.71,93.74,99400.0
2008-02-21 11:35:00,93.75,93.96,93.73,93.94,137900.0,93.75,93.96,93.73,93.94,137900.0
2008-02-21 11:40:00,93.94,93.97,93.82,93.97,136400.0,93.94,93.97,93.82,93.97,136400.0
2008-02-21 11:45:00,93.97,94.22,93.97,94.18,402900.0,93.97,94.22,93.97,94.18,402900.0
2008-02-21 11:50:00,94.18,94.19,94.05,94.08,161200.0,94.18,94.19,94.05,94.08,161200.0
2008-02-21 11:55:00,94.09,94.18,94.09,94.15,112300.0,94.09,94.18,94.09,94.15,112300.0
2008-02-21 12:00:00,94.15,94.15,94.05,94.07,120800.0,94.15,94.15,94.05,94.07,120800.0
2008-02-21 12:05:00,94.06,94.11,94.05,94.07,115400.0,94.06,94.11,94.05,94.07,115400.0
2008-02-21 12:10:00,94.08,94.08,94.03,94.03,56500.0,94.08,94.08,94.03,94.03,56500.0
2008-02-21 12:15:00,94.04,94.06,94.02,94.06,39600.0,94.04,94.06,94.02,94.06,39600.0
2008-02-21 12:20:00,94.06,94.1,94.05,94.09,63500.0,94.06,94.1,94.05,94.09,63500.0
2008-02-21 12:25:00,94.09,94.18,94.06,94.07,201400.0,94.09,94.18,94.06,94.07,201400.0
2008-02-21 12:30:00,94.06,94.1,93.73,93.9,241900.0,94.06,94.1,93.73,93.9,241900.0
2008-02-21 12:35:00,93.89,93.95,93.73,93.93,207400.0,93.89,93.95,93.73,93.93,207400.0
2008-02-21 12:40:00,93.92,93.95,93.79,93.79,78400.0,93.92,93.95,93.79,93.79,78400.0
2008-02-21 12:45:00,93.8,93.81,93.58,93.66,140000.0,93.8,93.81,93.58,93.66,140000.0
2008-02-21 12:50:00,93.65,93.8,93.48,93.77,187400.0,93.65,93.8,93.48,93.77,187400.0
2008-02-21 12:55:00,93.76,93.8,93.59,93.59,95700.0,93.76,93.8,93.59,93.59,95700.0
2008-02-21 13:00:00,93.6,93.6,93.17,93.45,540700.0,93.6,93.6,93.17,93.45,540700.0
2008-02-21 13:05:00,93.47,93.5,93.38,93.48,284100.0,93.47,93.5,93.38,93.48,284100.0
2008-02-21 13:10:00,93.47,93.49,93.32,93.38,170000.0,93.47,93.49,93.32,93.38,170000.0
2008-02-21 13:15:00,93.38,93.56,93.34,93.4,179700.0,93.38,93.56,93.34,93.4,179700.0
2008-02-21 13:20:00,93.41,93.57,93.35,93.56,75400.0,93.41,93.57,93.35,93.56,75400.0
2008-02-21 13:25:00,93.57,93.65,93.41,93.41,175800.0,93.57,93.65,93.41,93.41,175800.0
2008-02-21 13:30:00,93.41,93.47,93.33,93.47,137700.0,93.41,93.47,93.33,93.47,137700.0
2008-02-21 13:35:00,93.47,93.64,93.45,93.57,92300.0,93.47,93.64,93.45,93.57,92300.0
2008-02-21 13:40:00,93.57,93.57,93.42,93.49,144500.0,93.57,93.57,93.42,93.49,144500.0
2008-02-21 13:45:00,93.49,93.52,93.36,93.36,94600.0,93.49,93.52,93.36,93.36,94600.0
2008-02-21 13:50:00,93.35,93.4,93.3,93.4,110500.0,93.35,93.4,93.3,93.4,110500.0
2008-02-21 13:55:00,93.39,93.48,93.36,93.4,64600.0,93.39,93.48,93.36,93.4,64600.0
2008-02-21 14:00:00,93.39,93.4,93.34,93.36,62900.0,93.39,93.4,93.34,93.36,62900.0
2008-02-21 14:05:00,93.36,93.4,93.34,93.34,51200.0,93.36,93.4,93.34,93.34,51200.0
2008-02-21 14:10:00,93.35,93.38,93.26,93.26,63600.0,93.35,93.38,93.26,93.26,63600.0
2008-02-21 14:15:00,93.26,93.3,93.21,93.27,111400.0,93.26,93.3,93.21,93.27,111400.0
2008-02-21 14:20:00,93.27,93.36,93.27,93.31,122500.0,93.27,93.36,93.27,93.31,122500.0
2008-02-21 14:25:00,93.32,93.37,93.31,93.35,74300.0,93.32,93.37,93.31,93.35,74300.0
2008-02-21 14:30:00,93.36,93.37,93.34,93.36,49900.0,93.36,93.37,93.34,93.36,49900.0
2008-02-21 14:35:00,93.35,93.37,93.29,93.29,48900.0,93.35,93.37,93.29,93.29,48900.0
2008-02-21 14:40:00,93.29,93.35,93.25,93.29,60800.0,93.29,93.35,93.25,93.29,60800.0
2008-02-21 14:45:00,93.28,93.3,93.26,93.26,34800.0,93.28,93.3,93.26,93.26,34800.0
2008-02-21 14:50:00,93.27,93.3,93.25,93.29,16700.0,93.27,93.3,93.25,93.29,16700.0
2008-02-21 14:55:00,93.28,93.3,93.27,93.3,7900.0,93.28,93.3,93.27,93.3,7900.0
2008-02-21 15:00:00,93.29,93.31,93.18,93.19,46200.0,93.29,93.31,93.18,93.19,46200.0
2008-02-21 15:05:00,93.2,93.23,93.13,93.19,133100.0,93.2,93.23,93.13,93.19,133100.0
2008-02-21 15:10:00,93.19,93.19,93.09,93.1,92400.0,93.19,93.19,93.09,93.1,92400.0
2008-02-21 15:15:00,93.1,93.13,93.05,93.09,95600.0,93.1,93.13,93.05,93.09,95600.0
2008-02-21 15:20:00,93.09,93.12,93.05,93.08,135300.0,93.09,93.12,93.05,93.08,135300.0
2008-02-21 15:25:00,93.09,93.12,93.08,93.11,70900.0,93.09,93.12,93.08,93.11,70900.0
2008-02-21 15:30:00,93.12,93.15,93.11,93.13,71900.0,93.12,93.15,93.11,93.13,71900.0
2008-02-21 15:35:00,93.12,93.18,93.12,93.16,46000.0,93.12,93.18,93.12,93.16,46000.0
2008-02-21 15:40:00,93.15,93.17,93.13,93.13,59400.0,93.15,93.17,93.13,93.13,59400.0
2008-02-21 15:45:00,93.14,93.19,93.14,93.18,48500.0,93.14,93.19,93.14,93.18,48500.0
2008-02-21 15:50:00,93.18,93.2,93.16,93.19,53900.0,93.18,93.2,93.16,93.19,53900.0
2008-02-21 15:55:00,93.19,93.3,93.18,93.25,79100.0,93.19,93.3,93.18,93.25,79100.0
2008-02-21 16:00:00,93.29,93.29,93.23,93.25,8100.0,93.29,93.29,93.23,93.25,8100.0
2008-02-21 16:05:00,93.25,93.25,93.25,93.25,900.0,93.25,93.25,93.25,93.25,900.0
2008-02-21 16:10:00,93.26,93.26,93.26,93.26,500.0,93.26,93.26,93.26,93.26,500.0
2008-02-22 08:20:00,93.77,93.77,93.64,93.64,5800.0,93.77,93.77,93.64,93.64,5800.0
2008-02-22 08:25:00,93.57,93.61,93.51,93.51,4800.0,93.57,93.61,93.51,93.51,4800.0
2008-02-22 08:30:00,93.5,93.5,93.49,93.49,200.0,93.5,93.5,93.49,93.49,200.0
2008-02-22 08:35:00,93.4,93.4,93.31,93.31,8700.0,93.4,93.4,93.31,93.31,8700.0
2008-02-22 08:40:00,93.32,93.4,93.23,93.3,12400.0,93.32,93.4,93.23,93.3,12400.0
2008-02-22 08:45:00,93.24,93.24,93.24,93.24,2500.0,93.24,93.24,93.24,93.24,2500.0
2008-02-22 08:50:00,93.26,93.33,93.26,93.3,4200.0,93.26,93.33,93.26,93.3,4200.0
2008-02-22 08:55:00,93.3,93.3,93.16,93.16,1100.0,93.3,93.3,93.16,93.16,1100.0
2008-02-22 09:00:00,93.3,93.3,93.3,93.3,1000.0,93.3,93.3,93.3,93.3,1000.0
2008-02-22 09:05:00,93.36,93.52,93.36,93.49,7000.0,93.36,93.52,93.36,93.49,7000.0
2008-02-22 09:10:00,93.52,93.61,93.5,93.5,10100.0,93.52,93.61,93.5,93.5,10100.0
2008-02-22 09:15:00,93.45,93.45,93.45,93.45,200.0,93.45,93.45,93.45,93.45,200.0
2008-02-22 09:20:00,93.52,93.52,93.41,93.41,11600.0,93.52,93.52,93.41,93.41,11600.0
2008-02-22 09:25:00,93.43,93.54,93.42,93.54,11100.0,93.43,93.54,93.42,93.54,11100.0
2008-02-22 09:30:00,93.49,93.62,93.42,93.48,178600.0,93.49,93.62,93.42,93.48,178600.0
2008-02-22 09:35:00,93.46,93.68,93.43,93.5,116600.0,93.46,93.68,93.43,93.5,116600.0
2008-02-22 09:40:00,93.48,93.5,93.38,93.39,122900.0,93.48,93.5,93.38,93.39,122900.0
2008-02-22 09:45:00,93.4,93.43,93.35,93.38,92900.0,93.4,93.43,93.35,93.38,92900.0
2008-02-22 09:50:00,93.38,93.38,93.09,93.18,199700.0,93.38,93.38,93.09,93.18,199700.0
2008-02-22 09:55:00,93.19,93.23,93.12,93.13,152300.0,93.19,93.23,93.12,93.13,152300.0
2008-02-22 10:00:00,93.13,93.25,93.05,93.17,203900.0,93.13,93.25,93.05,93.17,203900.0
2008-02-22 10:05:00,93.17,93.28,93.06,93.11,133400.0,93.17,93.28,93.06,93.11,133400.0
2008-02-22 10:10:00,93.12,93.13,92.83,92.91,351700.0,93.12,93.13,92.83,92.91,351700.0
2008-02-22 10:15:00,92.92,93.01,92.76,92.98,265900.0,92.92,93.01,92.76,92.98,265900.0
2008-02-22 10:20:00,92.96,92.99,92.56,92.6,272900.0,92.96,92.99,92.56,92.6,272900.0
2008-02-22 10:25:00,92.59,92.75,92.44,92.66,458400.0,92.59,92.75,92.44,92.66,458400.0
2008-02-22 10:30:00,92.66,92.75,92.35,92.43,294900.0,92.66,92.75,92.35,92.43,294900.0
2008-02-22 10:35:00,92.44,92.76,92.43,92.63,412500.0,92.44,92.76,92.43,92.63,412500.0
2008-02-22 10:40:00,92.62,92.82,92.61,92.8,224400.0,92.62,92.82,92.61,92.8,224400.0
2008-02-22 10:45:00,92.76,93.03,92.73,93.02,96900.0,92.76,93.03,92.73,93.02,96900.0
2008-02-22 10:50:00,92.98,93.06,92.95,93.02,90700.0,92.98,93.06,92.95,93.02,90700.0
2008-02-22 10:55:00,93.0,93.02,92.85,92.87,102500.0,93.0,93.02,92.85,92.87,102500.0
2008-02-22 11:00:00,92.91,93.03,92.9,92.97,38500.0,92.91,93.03,92.9,92.97,38500.0
2008-02-22 11:05:00,92.96,93.15,92.94,93.13,67200.0,92.96,93.15,92.94,93.13,67200.0
2008-02-22 11:10:00,93.14,93.2,93.1,93.18,59500.0,93.14,93.2,93.1,93.18,59500.0
2008-02-22 11:15:00,93.17,93.22,93.09,93.1,74200.0,93.17,93.22,93.09,93.1,74200.0
2008-02-22 11:20:00,93.1,93.35,93.1,93.24,135500.0,93.1,93.35,93.1,93.24,135500.0
2008-02-22 11:25:00,93.26,93.33,93.21,93.26,114400.0,93.26,93.33,93.21,93.26,114400.0
2008-02-22 11:30:00,93.3,93.34,93.2,93.25,87300.0,93.3,93.34,93.2,93.25,87300.0
2008-02-22 11:35:00,93.29,93.3,93.21,93.25,49500.0,93.29,93.3,93.21,93.25,49500.0
2008-02-22 11:40:00,93.26,93.33,93.24,93.28,82300.0,93.26,93.33,93.24,93.28,82300.0
2008-02-22 11:45:00,93.27,93.31,93.2,93.3,46200.0,93.27,93.31,93.2,93.3,46200.0
2008-02-22 11:50:00,93.31,93.5,93.31,93.46,237500.0,93.31,93.5,93.31,93.46,237500.0
2008-02-22 11:55:00,93.44,93.46,93.17,93.23,210500.0,93.44,93.46,93.17,93.23,210500.0
2008-02-22 12:00:00,93.24,93.26,93.21,93.25,31300.0,93.24,93.26,93.21,93.25,31300.0
2008-02-22 12:05:00,93.24,93.39,93.24,93.38,51800.0,93.24,93.39,93.24,93.38,51800.0
2008-02-22 12:10:00,93.35,93.44,93.25,93.38,86100.0,93.35,93.44,93.25,93.38,86100.0
2008-02-22 12:15:00,93.36,93.53,93.33,93.52,128400.0,93.36,93.53,93.33,93.52,128400.0
2008-02-22 12:20:00,93.5,93.72,93.5,93.63,234500.0,93.5,93.72,93.5,93.63,234500.0
2008-02-22 12:25:00,93.62,93.62,93.44,93.45,134000.0,93.62,93.62,93.44,93.45,134000.0
2008-02-22 12:30:00,93.44,93.45,93.33,93.4,57100.0,93.44,93.45,93.33,93.4,57100.0
2008-02-22 12:35:00,93.39,93.53,93.39,93.47,40700.0,93.39,93.53,93.39,93.47,40700.0
2008-02-22 12:40:00,93.48,93.52,93.41,93.49,50300.0,93.48,93.52,93.41,93.49,50300.0
2008-02-22 12:45:00,93.48,93.51,93.36,93.41,59900.0,93.48,93.51,93.36,93.41,59900.0
2008-02-22 12:50:00,93.42,93.43,93.3,93.36,29900.0,93.42,93.43,93.3,93.36,29900.0
2008-02-22 12:55:00,93.36,93.4,93.31,93.31,46100.0,93.36,93.4,93.31,93.31,46100.0
2008-02-22 13:00:00,93.3,93.32,93.24,93.3,74500.0,93.3,93.32,93.24,93.3,74500.0
2008-02-22 13:05:00,93.31,93.36,93.26,93.3,62000.0,93.31,93.36,93.26,93.3,62000.0
2008-02-22 13:10:00,93.28,93.43,93.28,93.4,55800.0,93.28,93.43,93.28,93.4,55800.0
2008-02-22 13:15:00,93.41,93.45,93.37,93.4,26600.0,93.41,93.45,93.37,93.4,26600.0
2008-02-22 13:20:00,93.4,93.47,93.39,93.44,35900.0,93.4,93.47,93.39,93.44,35900.0
2008-02-22 13:25:00,93.45,93.45,93.26,93.28,42900.0,93.45,93.45,93.26,93.28,42900.0
2008-02-22 13:30:00,93.29,93.31,93.2,93.31,47900.0,93.29,93.31,93.2,93.31,47900.0
2008-02-22 13:35:00,93.31,93.32,93.26,93.26,10400.0,93.31,93.32,93.26,93.26,10400.0
2008-02-22 13:40:00,93.26,93.28,93.24,93.26,15400.0,93.26,93.28,93.24,93.26,15400.0
2008-02-22 13:45:00,93.26,93.27,93.2,93.24,21200.0,93.26,93.27,93.2,93.24,21200.0
2008-02-22 13:50:00,93.24,93.24,93.2,93.2,34700.0,93.24,93.24,93.2,93.2,34700.0
2008-02-22 13:55:00,93.21,93.29,93.2,93.27,20900.0,93.21,93.29,93.2,93.27,20900.0
2008-02-22 14:00:00,93.25,93.26,93.14,93.14,39200.0,93.25,93.26,93.14,93.14,39200.0
2008-02-22 14:05:00,93.14,93.17,93.12,93.16,41100.0,93.14,93.17,93.12,93.16,41100.0
2008-02-22 14:10:00,93.17,93.2,93.13,93.19,44900.0,93.17,93.2,93.13,93.19,44900.0
2008-02-22 14:15:00,93.18,93.2,93.16,93.17,25600.0,93.18,93.2,93.16,93.17,25600.0
2008-02-22 14:20:00,93.17,93.19,93.15,93.17,10100.0,93.17,93.19,93.15,93.17,10100.0
2008-02-22 14:25:00,93.16,93.18,93.06,93.08,42300.0,93.16,93.18,93.06,93.08,42300.0
2008-02-22 14:30:00,93.08,93.11,93.03,93.08,30000.0,93.08,93.11,93.03,93.08,30000.0
2008-02-22 14:35:00,93.06,93.09,93.05,93.09,31600.0,93.06,93.09,93.05,93.09,31600.0
2008-02-22 14:40:00,93.08,93.13,93.07,93.11,22300.0,93.08,93.13,93.07,93.11,22300.0
2008-02-22 14:45:00,93.1,93.13,93.1,93.13,20600.0,93.1,93.13,93.1,93.13,20600.0
2008-02-22 14:50:00,93.13,93.2,93.12,93.14,37800.0,93.13,93.2,93.12,93.14,37800.0
2008-02-22 14:55:00,93.15,93.21,93.12,93.15,33000.0,93.15,93.21,93.12,93.15,33000.0
2008-02-22 15:00:00,93.14,93.17,93.14,93.17,22100.0,93.14,93.17,93.14,93.17,22100.0
2008-02-22 15:05:00,93.17,93.57,93.14,93.15,54500.0,93.17,93.57,93.14,93.15,54500.0
2008-02-22 15:10:00,93.17,93.24,93.13,93.15,68200.0,93.17,93.24,93.13,93.15,68200.0
2008-02-22 15:15:00,93.15,93.15,93.07,93.12,44200.0,93.15,93.15,93.07,93.12,44200.0
2008-02-22 15:20:00,93.13,93.17,93.12,93.15,37600.0,93.13,93.17,93.12,93.15,37600.0
2008-02-22 15:25:00,93.15,93.18,93.06,93.13,40800.0,93.15,93.18,93.06,93.13,40800.0
2008-02-22 15:30:00,93.13,93.24,93.12,93.21,42600.0,93.13,93.24,93.12,93.21,42600.0
2008-02-22 15:35:00,93.21,93.28,93.2,93.23,58700.0,93.21,93.28,93.2,93.23,58700.0
2008-02-22 15:40:00,93.24,93.32,93.23,93.3,49400.0,93.24,93.32,93.23,93.3,49400.0
2008-02-22 15:45:00,93.3,93.36,93.29,93.34,96700.0,93.3,93.36,93.29,93.34,96700.0
2008-02-22 15:50:00,93.33,93.33,93.18,93.21,80700.0,93.33,93.33,93.18,93.21,80700.0
2008-02-22 15:55:00,93.23,93.42,93.21,93.39,87600.0,93.23,93.42,93.21,93.39,87600.0
2008-02-22 16:00:00,93.39,93.39,93.29,93.29,2000.0,93.39,93.39,93.29,93.29,2000.0
2008-02-22 16:05:00,93.39,93.39,93.39,93.39,5300.0,93.39,93.39,93.39,93.39,5300.0
2008-02-22 16:10:00,93.39,93.39,93.39,93.39,0.0,93.39,93.39,93.39,93.39,0.0
2008-02-25 09:30:00,93.69,93.71,93.5,93.5,174300.0,93.69,93.71,93.5,93.5,174300.0
2008-02-25 09:35:00,93.51,93.56,93.44,93.53,114600.0,93.51,93.56,93.44,93.53,114600.0
2008-02-25 09:40:00,93.53,93.53,93.4,93.53,141800.0,93.53,93.53,93.4,93.53,141800.0
2008-02-25 09:45:00,93.53,93.57,92.59,92.86,1718200.0,93.53,93.57,92.59,92.86,1718200.0
2008-02-25 09:50:00,92.85,92.98,92.5,92.59,717400.0,92.85,92.98,92.5,92.59,717400.0
2008-02-25 09:55:00,92.59,92.61,92.16,92.31,932400.0,92.59,92.61,92.16,92.31,932400.0
2008-02-25 10:00:00,92.29,92.44,92.24,92.4,503300.0,92.29,92.44,92.24,92.4,503300.0
2008-02-25 10:05:00,92.4,92.66,92.4,92.66,256900.0,92.4,92.66,92.4,92.66,256900.0
2008-02-25 10:10:00,92.65,92.8,92.56,92.6,374700.0,92.65,92.8,92.56,92.6,374700.0
2008-02-25 10:15:00,92.6,92.74,92.59,92.69,145200.0,92.6,92.74,92.59,92.69,145200.0
2008-02-25 10:20:00,92.69,92.75,92.53,92.57,167100.0,92.69,92.75,92.53,92.57,167100.0
2008-02-25 10:25:00,92.57,92.57,92.39,92.46,232000.0,92.57,92.57,92.39,92.46,232000.0
2008-02-25 10:30:00,92.48,92.65,92.41,92.55,177900.0,92.48,92.65,92.41,92.55,177900.0
2008-02-25 10:35:00,92.54,92.59,92.42,92.45,94200.0,92.54,92.59,92.42,92.45,94200.0
2008-02-25 10:40:00,92.44,92.5,92.28,92.45,379300.0,92.44,92.5,92.28,92.45,379300.0
2008-02-25 10:45:00,92.44,92.65,92.43,92.64,176100.0,92.44,92.65,92.43,92.64,176100.0
2008-02-25 10:50:00,92.65,92.72,92.52,92.55,131700.0,92.65,92.72,92.52,92.55,131700.0
2008-02-25 10:55:00,92.56,92.58,92.38,92.41,92300.0,92.56,92.58,92.38,92.41,92300.0
2008-02-25 11:00:00,92.4,92.41,92.11,92.24,383200.0,92.4,92.41,92.11,92.24,383200.0
2008-02-25 11:05:00,92.24,92.27,92.18,92.26,419900.0,92.24,92.27,92.18,92.26,419900.0
2008-02-25 11:10:00,92.27,92.32,92.22,92.31,264400.0,92.27,92.32,92.22,92.31,264400.0
2008-02-25 11:15:00,92.31,92.32,92.24,92.28,61100.0,92.31,92.32,92.24,92.28,61100.0
2008-02-25 11:20:00,92.29,92.36,92.22,92.31,52500.0,92.29,92.36,92.22,92.31,52500.0
2008-02-25 11:25:00,92.33,92.49,92.32,92.4,58900.0,92.33,92.49,92.32,92.4,58900.0
2008-02-25 11:30:00,92.38,92.5,92.29,92.5,93100.0,92.38,92.5,92.29,92.5,93100.0
2008-02-25 11:35:00,92.5,92.59,92.48,92.5,110200.0,92.5,92.59,92.48,92.5,110200.0
2008-02-25 11:40:00,92.51,92.54,92.47,92.51,65000.0,92.51,92.54,92.47,92.51,65000.0
2008-02-25 11:45:00,92.5,92.57,92.5,92.54,28000.0,92.5,92.57,92.5,92.54,28000.0
2008-02-25 11:50:00,92.53,92.54,92.45,92.45,27100.0,92.53,92.54,92.45,92.45,27100.0
2008-02-25 11:55:00,92.45,92.49,92.39,92.42,85900.0,92.45,92.49,92.39,92.42,85900.0
2008-02-25 12:00:00,92.42,92.47,92.37,92.47,35400.0,92.42,92.47,92.37,92.47,35400.0
2008-02-25 12:05:00,92.47,92.49,92.43,92.47,30100.0,92.47,92.49,92.43,92.47,30100.0
2008-02-25 12:10:00,92.47,92.58,92.44,92.56,39900.0,92.47,92.58,92.44,92.56,39900.0
2008-02-25 12:15:00,92.56,92.56,92.48,92.49,41800.0,92.56,92.56,92.48,92.49,41800.0
2008-02-25 12:20:00,92.5,92.5,92.37,92.38,37900.0,92.5,92.5,92.37,92.38,37900.0
2008-02-25 12:25:00,92.38,92.45,92.29,92.33,100200.0,92.38,92.45,92.29,92.33,100200.0
2008-02-25 12:30:00,92.32,92.32,92.19,92.26,101900.0,92.32,92.32,92.19,92.26,101900.0
2008-02-25 12:35:00,92.26,92.4,92.26,92.39,116200.0,92.26,92.4,92.26,92.39,116200.0
2008-02-25 12:40:00,92.39,92.44,92.37,92.43,26700.0,92.39,92.44,92.37,92.43,26700.0
2008-02-25 12:45:00,92.44,92.66,92.44,92.59,107900.0,92.44,92.66,92.44,92.59,107900.0
2008-02-25 12:50:00,92.59,92.74,92.59,92.65,110100.0,92.59,92.74,92.59,92.65,110100.0
2008-02-25 12:55:00,92.65,92.71,92.61,92.71,85800.0,92.65,92.71,92.61,92.71,85800.0
2008-02-25 13:00:00,92.71,92.72,92.62,92.64,181000.0,92.71,92.72,92.62,92.64,181000.0
2008-02-25 13:05:00,92.64,92.85,92.63,92.78,226900.0,92.64,92.85,92.63,92.78,226900.0
2008-02-25 13:10:00,92.79,92.86,92.66,92.68,139600.0,92.79,92.86,92.66,92.68,139600.0
2008-02-25 13:15:00,92.68,92.7,92.5,92.54,64800.0,92.68,92.7,92.5,92.54,64800.0
2008-02-25 13:20:00,92.56,92.61,92.54,92.55,32300.0,92.56,92.61,92.54,92.55,32300.0
2008-02-25 13:25:00,92.55,92.69,92.53,92.6,116400.0,92.55,92.69,92.53,92.6,116400.0
2008-02-25 13:30:00,92.59,92.6,92.4,92.4,76100.0,92.59,92.6,92.4,92.4,76100.0
2008-02-25 13:35:00,92.4,92.5,92.4,92.47,48000.0,92.4,92.5,92.4,92.47,48000.0
2008-02-25 13:40:00,92.48,92.6,92.46,92.59,60500.0,92.48,92.6,92.46,92.59,60500.0
2008-02-25 13:45:00,92.6,92.68,92.6,92.67,243400.0,92.6,92.68,92.6,92.67,243400.0
2008-02-25 13:50:00,92.67,92.69,92.6,92.65,54500.0,92.67,92.69,92.6,92.65,54500.0
2008-02-25 13:55:00,92.65,92.65,92.51,92.53,53300.0,92.65,92.65,92.51,92.53,53300.0
2008-02-25 14:00:00,92.54,92.6,92.51,92.56,74100.0,92.54,92.6,92.51,92.56,74100.0
2008-02-25 14:05:00,92.56,92.57,92.54,92.56,53800.0,92.56,92.57,92.54,92.56,53800.0
2008-02-25 14:10:00,92.56,92.67,92.54,92.67,37900.0,92.56,92.67,92.54,92.67,37900.0
2008-02-25 14:15:00,92.65,92.67,92.57,92.6,39800.0,92.65,92.67,92.57,92.6,39800.0
2008-02-25 14:20:00,92.61,92.61,92.53,92.55,58400.0,92.61,92.61,92.53,92.55,58400.0
2008-02-25 14:25:00,92.56,92.67,92.55,92.66,32400.0,92.56,92.67,92.55,92.66,32400.0
2008-02-25 14:30:00,92.67,92.68,92.58,92.61,43400.0,92.67,92.68,92.58,92.61,43400.0
2008-02-25 14:35:00,92.6,92.66,92.52,92.53,241600.0,92.6,92.66,92.52,92.53,241600.0
2008-02-25 14:40:00,92.53,92.58,92.48,92.56,212000.0,92.53,92.58,92.48,92.56,212000.0
2008-02-25 14:45:00,92.56,92.62,92.56,92.6,15800.0,92.56,92.62,92.56,92.6,15800.0
2008-02-25 14:50:00,92.61,92.69,92.6,92.68,23100.0,92.61,92.69,92.6,92.68,23100.0
2008-02-25 14:55:00,92.7,92.75,92.69,92.73,50000.0,92.7,92.75,92.69,92.73,50000.0
2008-02-25 15:00:00,92.73,92.8,92.72,92.8,36200.0,92.73,92.8,92.72,92.8,36200.0
2008-02-25 15:05:00,92.79,92.83,92.77,92.82,46400.0,92.79,92.83,92.77,92.82,46400.0
2008-02-25 15:10:00,92.82,92.86,92.82,92.85,17500.0,92.82,92.86,92.82,92.85,17500.0
2008-02-25 15:15:00,92.85,92.86,92.76,92.77,34300.0,92.85,92.86,92.76,92.77,34300.0
2008-02-25 15:20:00,92.78,92.82,92.77,92.8,19600.0,92.78,92.82,92.77,92.8,19600.0
2008-02-25 15:25:00,92.8,92.85,92.78,92.8,32000.0,92.8,92.85,92.78,92.8,32000.0
2008-02-25 15:30:00,92.79,92.81,92.75,92.75,43400.0,92.79,92.81,92.75,92.75,43400.0
2008-02-25 15:35:00,92.74,92.85,92.72,92.83,55600.0,92.74,92.85,92.72,92.83,55600.0
2008-02-25 15:40:00,92.82,92.83,92.79,92.79,52000.0,92.82,92.83,92.79,92.79,52000.0
2008-02-25 15:45:00,92.8,92.82,92.79,92.81,37900.0,92.8,92.82,92.79,92.81,37900.0
2008-02-25 15:50:00,92.81,92.81,92.76,92.77,72900.0,92.81,92.81,92.76,92.77,72900.0
2008-02-25 15:55:00,92.77,92.8,92.63,92.74,96100.0,92.77,92.8,92.63,92.74,96100.0
2008-02-26 09:30:00,92.43,92.5,92.37,92.39,129700.0,92.43,92.5,92.37,92.39,129700.0
2008-02-26 09:35:00,92.44,92.44,92.35,92.35,307400.0,92.44,92.44,92.35,92.35,307400.0
2008-02-26 09:40:00,92.35,92.38,92.22,92.27,174300.0,92.35,92.38,92.22,92.27,174300.0
2008-02-26 09:45:00,92.28,92.33,92.18,92.31,259200.0,92.28,92.33,92.18,92.31,259200.0
2008-02-26 09:50:00,92.3,92.38,92.21,92.38,44000.0,92.3,92.38,92.21,92.38,44000.0
2008-02-26 09:55:00,92.38,92.44,92.35,92.43,80500.0,92.38,92.44,92.35,92.43,80500.0
2008-02-26 10:00:00,92.43,92.54,92.37,92.5,138400.0,92.43,92.54,92.37,92.5,138400.0
2008-02-26 10:05:00,92.51,92.59,92.44,92.57,75900.0,92.51,92.59,92.44,92.57,75900.0
2008-02-26 10:10:00,92.55,92.6,92.47,92.53,51900.0,92.55,92.6,92.47,92.53,51900.0
2008-02-26 10:15:00,92.53,92.72,92.52,92.65,179900.0,92.53,92.72,92.52,92.65,179900.0
2008-02-26 10:20:00,92.65,92.78,92.57,92.68,113600.0,92.65,92.78,92.57,92.68,113600.0
2008-02-26 10:25:00,92.68,92.74,92.63,92.71,120400.0,92.68,92.74,92.63,92.71,120400.0
2008-02-26 10:30:00,92.71,92.72,92.62,92.69,47100.0,92.71,92.72,92.62,92.69,47100.0
2008-02-26 10:35:00,92.68,92.68,92.63,92.67,47600.0,92.68,92.68,92.63,92.67,47600.0
2008-02-26 10:40:00,92.66,92.98,92.64,92.96,289500.0,92.66,92.98,92.64,92.96,289500.0
2008-02-26 10:45:00,92.96,93.02,92.89,92.99,86600.0,92.96,93.02,92.89,92.99,86600.0
2008-02-26 10:50:00,92.98,93.1,92.97,93.01,297600.0,92.98,93.1,92.97,93.01,297600.0
2008-02-26 10:55:00,93.0,93.08,92.9,93.0,94100.0,93.0,93.08,92.9,93.0,94100.0
2008-02-26 11:00:00,92.99,93.19,92.99,93.15,147300.0,92.99,93.19,92.99,93.15,147300.0
2008-02-26 11:05:00,93.16,93.23,93.02,93.04,200700.0,93.16,93.23,93.02,93.04,200700.0
2008-02-26 11:10:00,93.04,93.08,92.94,93.07,148100.0,93.04,93.08,92.94,93.07,148100.0
2008-02-26 11:15:00,93.08,93.09,92.89,92.94,115000.0,93.08,93.09,92.89,92.94,115000.0
2008-02-26 11:20:00,92.94,93.02,92.93,92.97,60900.0,92.94,93.02,92.93,92.97,60900.0
2008-02-26 11:25:00,92.97,93.0,92.85,92.96,124500.0,92.97,93.0,92.85,92.96,124500.0
2008-02-26 11:30:00,92.95,93.07,92.91,93.04,80300.0,92.95,93.07,92.91,93.04,80300.0
2008-02-26 11:35:00,93.05,93.07,93.0,93.02,61900.0,93.05,93.07,93.0,93.02,61900.0
2008-02-26 11:40:00,93.03,93.05,92.94,93.04,112000.0,93.03,93.05,92.94,93.04,112000.0
2008-02-26 11:45:00,93.03,93.05,93.02,93.05,45900.0,93.03,93.05,93.02,93.05,45900.0
2008-02-26 11:50:00,93.05,93.08,93.03,93.06,46600.0,93.05,93.08,93.03,93.06,46600.0
2008-02-26 11:55:00,93.08,93.24,93.05,93.23,117400.0,93.08,93.24,93.05,93.23,117400.0
2008-02-26 12:00:00,93.22,93.24,93.18,93.2,58300.0,93.22,93.24,93.18,93.2,58300.0
2008-02-26 12:05:00,93.2,93.34,93.18,93.25,216000.0,93.2,93.34,93.18,93.25,216000.0
2008-02-26 12:10:00,93.25,93.26,93.18,93.21,121200.0,93.25,93.26,93.18,93.21,121200.0
2008-02-26 12:15:00,93.21,93.38,93.11,93.33,166300.0,93.21,93.38,93.11,93.33,166300.0
2008-02-26 12:20:00,93.33,93.38,93.26,93.32,83000.0,93.33,93.38,93.26,93.32,83000.0
2008-02-26 12:25:00,93.32,93.4,93.11,93.33,218600.0,93.32,93.4,93.11,93.33,218600.0
2008-02-26 12:30:00,93.33,93.36,93.24,93.28,78600.0,93.33,93.36,93.24,93.28,78600.0
2008-02-26 12:35:00,93.28,93.45,93.26,93.4,118300.0,93.28,93.45,93.26,93.4,118300.0
2008-02-26 12:40:00,93.4,93.6,93.39,93.59,224100.0,93.4,93.6,93.39,93.59,224100.0
2008-02-26 12:45:00,93.59,93.62,93.46,93.46,147100.0,93.59,93.62,93.46,93.46,147100.0
2008-02-26 12:50:00,93.46,93.6,93.41,93.45,157800.0,93.46,93.6,93.41,93.45,157800.0
2008-02-26 12:55:00,93.45,93.47,93.41,93.45,79500.0,93.45,93.47,93.41,93.45,79500.0
2008-02-26 13:00:00,93.45,93.47,93.43,93.44,64200.0,93.45,93.47,93.43,93.44,64200.0
2008-02-26 13:05:00,93.44,93.47,93.42,93.45,52300.0,93.44,93.47,93.42,93.45,52300.0
2008-02-26 13:10:00,93.46,93.53,93.45,93.52,68700.0,93.46,93.53,93.45,93.52,68700.0
2008-02-26 13:15:00,93.51,93.51,93.4,93.44,128100.0,93.51,93.51,93.4,93.44,128100.0
2008-02-26 13:20:00,93.44,93.56,93.44,93.54,84300.0,93.44,93.56,93.44,93.54,84300.0
2008-02-26 13:25:00,93.54,93.56,93.41,93.47,108400.0,93.54,93.56,93.41,93.47,108400.0
2008-02-26 13:30:00,93.47,93.47,93.41,93.42,54300.0,93.47,93.47,93.41,93.42,54300.0
2008-02-26 13:35:00,93.42,93.43,93.36,93.38,132500.0,93.42,93.43,93.36,93.38,132500.0
2008-02-26 13:40:00,93.38,93.41,93.36,93.39,32300.0,93.38,93.41,93.36,93.39,32300.0
2008-02-26 13:45:00,93.4,93.48,93.38,93.47,108200.0,93.4,93.48,93.38,93.47,108200.0
2008-02-26 13:50:00,93.47,93.53,93.47,93.51,40200.0,93.47,93.53,93.47,93.51,40200.0
2008-02-26 13:55:00,93.51,93.62,93.49,93.61,73900.0,93.51,93.62,93.49,93.61,73900.0
2008-02-26 14:00:00,93.6,93.61,93.53,93.53,57600.0,93.6,93.61,93.53,93.53,57600.0
2008-02-26 14:05:00,93.53,93.53,93.49,93.51,21600.0,93.53,93.53,93.49,93.51,21600.0
2008-02-26 14:10:00,93.5,93.53,93.5,93.53,36800.0,93.5,93.53,93.5,93.53,36800.0
2008-02-26 14:15:00,93.52,93.64,93.52,93.62,71000.0,93.52,93.64,93.52,93.62,71000.0
2008-02-26 14:20:00,93.63,93.64,93.52,93.59,128900.0,93.63,93.64,93.52,93.59,128900.0
2008-02-26 14:25:00,93.59,93.6,93.58,93.6,27100.0,93.59,93.6,93.58,93.6,27100.0
2008-02-26 14:30:00,93.59,93.63,93.59,93.61,41700.0,93.59,93.63,93.59,93.61,41700.0
2008-02-26 14:35:00,93.62,93.86,93.61,93.84,163700.0,93.62,93.86,93.61,93.84,163700.0
2008-02-26 14:40:00,93.83,93.86,93.77,93.85,126000.0,93.83,93.86,93.77,93.85,126000.0
2008-02-26 14:45:00,93.85,93.88,93.79,93.79,149200.0,93.85,93.88,93.79,93.79,149200.0
2008-02-26 14:50:00,93.79,93.84,93.6,93.64,170800.0,93.79,93.84,93.6,93.64,170800.0
2008-02-26 14:55:00,93.65,93.76,93.64,93.73,80000.0,93.65,93.76,93.64,93.73,80000.0
2008-02-26 15:00:00,93.72,93.75,93.68,93.74,66900.0,93.72,93.75,93.68,93.74,66900.0
2008-02-26 15:05:00,93.73,93.82,93.73,93.8,35900.0,93.73,93.82,93.73,93.8,35900.0
2008-02-26 15:10:00,93.79,93.81,93.76,93.77,37300.0,93.79,93.81,93.76,93.77,37300.0
2008-02-26 15:15:00,93.77,93.77,93.66,93.66,45700.0,93.77,93.77,93.66,93.66,45700.0
2008-02-26 15:20:00,93.65,93.7,93.61,93.65,77900.0,93.65,93.7,93.61,93.65,77900.0
2008-02-26 15:25:00,93.65,93.75,93.64,93.73,57900.0,93.65,93.75,93.64,93.73,57900.0
2008-02-26 15:30:00,93.73,93.82,93.73,93.77,59100.0,93.73,93.82,93.73,93.77,59100.0
2008-02-26 15:35:00,93.78,93.81,93.75,93.77,64600.0,93.78,93.81,93.75,93.77,64600.0
2008-02-26 15:40:00,93.76,93.76,93.66,93.69,56000.0,93.76,93.76,93.66,93.69,56000.0
2008-02-26 15:45:00,93.68,93.73,93.67,93.7,27900.0,93.68,93.73,93.67,93.7,27900.0
2008-02-26 15:50:00,93.71,93.73,93.68,93.69,66100.0,93.71,93.73,93.68,93.69,66100.0
2008-02-26 15:55:00,93.69,93.97,93.64,93.64,186900.0,93.69,93.97,93.64,93.64,186900.0
2008-02-27 08:20:00,94.26,94.5,94.2,94.37,26000.0,94.26,94.5,94.2,94.37,26000.0
2008-02-27 08:25:00,94.37,94.37,94.08,94.26,22600.0,94.37,94.37,94.08,94.26,22600.0
2008-02-27 08:30:00,94.26,94.47,94.13,94.16,67500.0,94.26,94.47,94.13,94.16,67500.0
2008-02-27 08:35:00,94.15,94.46,94.15,94.4,54300.0,94.15,94.46,94.15,94.4,54300.0
2008-02-27 08:40:00,94.34,94.64,94.24,94.33,25200.0,94.34,94.64,94.24,94.33,25200.0
2008-02-27 08:45:00,94.29,94.3,94.12,94.15,14300.0,94.29,94.3,94.12,94.15,14300.0
2008-02-27 08:50:00,94.2,94.21,94.03,94.19,53400.0,94.2,94.21,94.03,94.19,53400.0
2008-02-27 08:55:00,94.15,94.31,94.14,94.29,13600.0,94.15,94.31,94.14,94.29,13600.0
2008-02-27 09:00:00,94.27,94.38,94.23,94.38,1600.0,94.27,94.38,94.23,94.38,1600.0
2008-02-27 09:05:00,94.45,94.62,94.41,94.52,18500.0,94.45,94.62,94.41,94.52,18500.0
2008-02-27 09:10:00,94.52,94.6,94.5,94.5,30700.0,94.52,94.6,94.5,94.5,30700.0
2008-02-27 09:15:00,94.52,94.61,94.49,94.57,26200.0,94.52,94.61,94.49,94.57,26200.0
2008-02-27 09:20:00,94.54,94.65,94.5,94.61,21800.0,94.54,94.65,94.5,94.61,21800.0
2008-02-27 09:25:00,94.62,94.69,94.51,94.6,89500.0,94.62,94.69,94.51,94.6,89500.0
2008-02-27 09:30:00,94.57,94.78,94.56,94.67,416900.0,94.57,94.78,94.56,94.67,416900.0
2008-02-27 09:35:00,94.66,94.93,94.66,94.91,368800.0,94.66,94.93,94.66,94.91,368800.0
2008-02-27 09:40:00,94.93,94.94,94.77,94.83,269200.0,94.93,94.94,94.77,94.83,269200.0
2008-02-27 09:45:00,94.84,94.88,94.8,94.84,127700.0,94.84,94.88,94.8,94.84,127700.0
2008-02-27 09:50:00,94.83,94.83,94.62,94.65,340800.0,94.83,94.83,94.62,94.65,340800.0
2008-02-27 09:55:00,94.65,94.69,94.58,94.69,116100.0,94.65,94.69,94.58,94.69,116100.0
2008-02-27 10:00:00,94.69,94.84,94.67,94.77,226400.0,94.69,94.84,94.67,94.77,226400.0
2008-02-27 10:05:00,94.77,94.83,94.59,94.63,196200.0,94.77,94.83,94.59,94.63,196200.0
2008-02-27 10:10:00,94.63,94.64,94.54,94.57,72000.0,94.63,94.64,94.54,94.57,72000.0
2008-02-27 10:15:00,94.58,94.67,94.52,94.65,161500.0,94.58,94.67,94.52,94.65,161500.0
2008-02-27 10:20:00,94.64,94.64,94.34,94.34,298700.0,94.64,94.64,94.34,94.34,298700.0
2008-02-27 10:25:00,94.33,94.48,94.32,94.46,212900.0,94.33,94.48,94.32,94.46,212900.0
2008-02-27 10:30:00,94.45,94.67,94.39,94.65,177000.0,94.45,94.67,94.39,94.65,177000.0
2008-02-27 10:35:00,94.66,94.76,94.46,94.46,265100.0,94.66,94.76,94.46,94.46,265100.0
2008-02-27 10:40:00,94.46,94.46,93.97,94.26,685000.0,94.46,94.46,93.97,94.26,685000.0
2008-02-27 10:45:00,94.26,94.34,94.19,94.31,222700.0,94.26,94.34,94.19,94.31,222700.0
2008-02-27 10:50:00,94.3,94.52,94.22,94.49,160300.0,94.3,94.52,94.22,94.49,160300.0
2008-02-27 10:55:00,94.5,94.5,94.22,94.31,177600.0,94.5,94.5,94.22,94.31,177600.0
2008-02-27 11:00:00,94.32,94.68,94.31,94.63,177500.0,94.32,94.68,94.31,94.63,177500.0
2008-02-27 11:05:00,94.64,94.66,94.47,94.5,125500.0,94.64,94.66,94.47,94.5,125500.0
2008-02-27 11:10:00,94.5,94.51,94.4,94.46,93000.0,94.5,94.51,94.4,94.46,93000.0
2008-02-27 11:15:00,94.46,94.76,94.4,94.73,314400.0,94.46,94.76,94.4,94.73,314400.0
2008-02-27 11:20:00,94.73,94.82,94.67,94.7,76600.0,94.73,94.82,94.67,94.7,76600.0
2008-02-27 11:25:00,94.7,94.71,94.48,94.49,86300.0,94.7,94.71,94.48,94.49,86300.0
2008-02-27 11:30:00,94.51,94.78,94.47,94.72,78000.0,94.51,94.78,94.47,94.72,78000.0
2008-02-27 11:35:00,94.72,94.74,94.4,94.7,107800.0,94.72,94.74,94.4,94.7,107800.0
2008-02-27 11:40:00,94.69,94.69,94.43,94.43,125100.0,94.69,94.69,94.43,94.43,125100.0
2008-02-27 11:45:00,94.43,94.49,94.4,94.42,76900.0,94.43,94.49,94.4,94.42,76900.0
2008-02-27 11:50:00,94.42,94.61,94.42,94.57,109600.0,94.42,94.61,94.42,94.57,109600.0
2008-02-27 11:55:00,94.57,94.62,94.49,94.58,84500.0,94.57,94.62,94.49,94.58,84500.0
2008-02-27 12:00:00,94.58,94.63,94.5,94.54,80200.0,94.58,94.63,94.5,94.54,80200.0
2008-02-27 12:05:00,94.55,94.61,94.55,94.57,33500.0,94.55,94.61,94.55,94.57,33500.0
2008-02-27 12:10:00,94.58,94.75,94.58,94.7,497000.0,94.58,94.75,94.58,94.7,497000.0
2008-02-27 12:15:00,94.71,94.76,94.68,94.73,80200.0,94.71,94.76,94.68,94.73,80200.0
2008-02-27 12:20:00,94.73,94.74,94.59,94.64,67300.0,94.73,94.74,94.59,94.64,67300.0
2008-02-27 12:25:00,94.64,94.76,94.59,94.75,61200.0,94.64,94.76,94.59,94.75,61200.0
2008-02-27 12:30:00,94.75,94.75,94.69,94.71,75600.0,94.75,94.75,94.69,94.71,75600.0
2008-02-27 12:35:00,94.74,94.84,94.7,94.8,134800.0,94.74,94.84,94.7,94.8,134800.0
2008-02-27 12:40:00,94.81,94.81,94.61,94.64,150300.0,94.81,94.81,94.61,94.64,150300.0
2008-02-27 12:45:00,94.65,94.7,94.64,94.68,28700.0,94.65,94.7,94.64,94.68,28700.0
2008-02-27 12:50:00,94.69,94.79,94.69,94.77,42500.0,94.69,94.79,94.69,94.77,42500.0
2008-02-27 12:55:00,94.77,94.81,94.74,94.75,61100.0,94.77,94.81,94.74,94.75,61100.0
2008-02-27 13:00:00,94.75,94.79,94.74,94.74,58100.0,94.75,94.79,94.74,94.74,58100.0
2008-02-27 13:05:00,94.75,94.75,94.72,94.74,16400.0,94.75,94.75,94.72,94.74,16400.0
2008-02-27 13:10:00,94.75,94.77,94.73,94.77,31600.0,94.75,94.77,94.73,94.77,31600.0
2008-02-27 13:15:00,94.78,94.83,94.75,94.8,79800.0,94.78,94.83,94.75,94.8,79800.0
2008-02-27 13:20:00,94.8,94.83,94.72,94.75,85700.0,94.8,94.83,94.72,94.75,85700.0
2008-02-27 13:25:00,94.75,94.82,94.66,94.66,74000.0,94.75,94.82,94.66,94.66,74000.0
2008-02-27 13:30:00,94.66,94.69,94.6,94.62,49100.0,94.66,94.69,94.6,94.62,49100.0
2008-02-27 13:35:00,94.61,94.66,94.61,94.61,45300.0,94.61,94.66,94.61,94.61,45300.0
2008-02-27 13:40:00,94.61,94.67,94.59,94.61,46800.0,94.61,94.67,94.59,94.61,46800.0
2008-02-27 13:45:00,94.61,94.62,94.54,94.55,60800.0,94.61,94.62,94.54,94.55,60800.0
2008-02-27 13:50:00,94.56,94.65,94.56,94.6,52300.0,94.56,94.65,94.56,94.6,52300.0
2008-02-27 13:55:00,94.61,94.61,94.5,94.52,68900.0,94.61,94.61,94.5,94.52,68900.0
2008-02-27 14:00:00,94.52,94.54,94.47,94.48,41800.0,94.52,94.54,94.47,94.48,41800.0
2008-02-27 14:05:00,94.48,94.54,94.41,94.54,174500.0,94.48,94.54,94.41,94.54,174500.0
2008-02-27 14:10:00,94.54,94.63,94.52,94.56,58300.0,94.54,94.63,94.52,94.56,58300.0
2008-02-27 14:15:00,94.57,94.57,94.48,94.49,43700.0,94.57,94.57,94.48,94.49,43700.0
2008-02-27 14:20:00,94.49,94.5,94.47,94.49,15600.0,94.49,94.5,94.47,94.49,15600.0
2008-02-27 14:25:00,94.5,94.56,94.46,94.56,41000.0,94.5,94.56,94.46,94.56,41000.0
2008-02-27 14:30:00,94.56,94.56,94.5,94.51,22200.0,94.56,94.56,94.5,94.51,22200.0
2008-02-27 14:35:00,94.51,94.52,94.48,94.5,18000.0,94.51,94.52,94.48,94.5,18000.0
2008-02-27 14:40:00,94.49,94.52,94.48,94.51,26800.0,94.49,94.52,94.48,94.51,26800.0
2008-02-27 14:45:00,94.51,94.6,94.51,94.6,33600.0,94.51,94.6,94.51,94.6,33600.0
2008-02-27 14:50:00,94.6,94.65,94.6,94.64,27800.0,94.6,94.65,94.6,94.64,27800.0
2008-02-27 14:55:00,94.65,94.72,94.65,94.69,46700.0,94.65,94.72,94.65,94.69,46700.0
2008-02-27 15:00:00,94.69,94.73,94.67,94.7,64500.0,94.69,94.73,94.67,94.7,64500.0
2008-02-27 15:05:00,94.69,94.69,94.62,94.65,62800.0,94.69,94.69,94.62,94.65,62800.0
2008-02-27 15:10:00,94.63,94.65,94.62,94.63,13000.0,94.63,94.65,94.62,94.63,13000.0
2008-02-27 15:15:00,94.63,94.66,94.63,94.64,69900.0,94.63,94.66,94.63,94.64,69900.0
2008-02-27 15:20:00,94.65,94.65,94.59,94.64,38200.0,94.65,94.65,94.59,94.64,38200.0
2008-02-27 15:25:00,94.65,94.73,94.64,94.72,64000.0,94.65,94.73,94.64,94.72,64000.0
2008-02-27 15:30:00,94.72,94.82,94.72,94.78,74700.0,94.72,94.82,94.72,94.78,74700.0
2008-02-27 15:35:00,94.77,94.8,94.77,94.79,27300.0,94.77,94.8,94.77,94.79,27300.0
2008-02-27 15:40:00,94.79,94.84,94.77,94.82,117200.0,94.79,94.84,94.77,94.82,117200.0
2008-02-27 15:45:00,94.81,94.83,94.78,94.82,79200.0,94.81,94.83,94.78,94.82,79200.0
2008-02-27 15:50:00,94.81,94.85,94.73,94.74,109200.0,94.81,94.85,94.73,94.74,109200.0
2008-02-27 15:55:00,94.75,94.79,94.69,94.73,78100.0,94.75,94.79,94.69,94.73,78100.0
2008-02-27 16:00:00,94.73,94.78,94.62,94.68,4200.0,94.73,94.78,94.62,94.68,4200.0
2008-02-27 16:05:00,94.69,94.69,94.67,94.67,2000.0,94.69,94.69,94.67,94.67,2000.0
2008-02-27 16:10:00,94.67,94.67,94.67,94.67,0.0,94.67,94.67,94.67,94.67,0.0
2008-02-28 08:20:00,94.8,94.8,94.7,94.7,4200.0,94.8,94.8,94.7,94.7,4200.0
2008-02-28 08:25:00,94.72,94.85,94.72,94.74,6700.0,94.72,94.85,94.72,94.74,6700.0
2008-02-28 08:30:00,94.88,94.88,94.65,94.69,9700.0,94.88,94.88,94.65,94.69,9700.0
2008-02-28 08:35:00,94.62,94.71,94.61,94.62,4800.0,94.62,94.71,94.61,94.62,4800.0
2008-02-28 08:40:00,94.7,94.72,94.7,94.72,3400.0,94.7,94.72,94.7,94.72,3400.0
2008-02-28 08:45:00,94.72,94.72,94.72,94.72,100.0,94.72,94.72,94.72,94.72,100.0
2008-02-28 08:50:00,94.75,94.75,94.75,94.75,500.0,94.75,94.75,94.75,94.75,500.0
2008-02-28 08:55:00,94.82,94.89,94.82,94.89,200.0,94.82,94.89,94.82,94.89,200.0
2008-02-28 09:00:00,94.88,95.09,94.88,95.02,8600.0,94.88,95.09,94.88,95.02,8600.0
2008-02-28 09:05:00,95.0,95.02,94.9,94.95,13300.0,95.0,95.02,94.9,94.95,13300.0
2008-02-28 09:10:00,94.9,94.91,94.81,94.9,6200.0,94.9,94.91,94.81,94.9,6200.0
2008-02-28 09:15:00,94.84,94.84,94.84,94.84,100.0,94.84,94.84,94.84,94.84,100.0
2008-02-28 09:20:00,94.84,94.87,94.77,94.8,27200.0,94.84,94.87,94.77,94.8,27200.0
2008-02-28 09:25:00,94.81,94.91,94.8,94.9,33000.0,94.81,94.91,94.8,94.9,33000.0
2008-02-28 09:30:00,94.86,94.92,94.73,94.8,211700.0,94.86,94.92,94.73,94.8,211700.0
2008-02-28 09:35:00,94.78,94.79,94.55,94.64,286800.0,94.78,94.79,94.55,94.64,286800.0
2008-02-28 09:40:00,94.65,94.99,94.64,94.76,85600.0,94.65,94.99,94.64,94.76,85600.0
2008-02-28 09:45:00,94.77,94.81,94.65,94.66,186900.0,94.77,94.81,94.65,94.66,186900.0
2008-02-28 09:50:00,94.65,94.66,94.47,94.62,152900.0,94.65,94.66,94.47,94.62,152900.0
2008-02-28 09:55:00,94.63,94.77,94.59,94.76,237900.0,94.63,94.77,94.59,94.76,237900.0
2008-02-28 10:00:00,94.77,94.82,94.68,94.69,127100.0,94.77,94.82,94.68,94.69,127100.0
2008-02-28 10:05:00,94.68,94.76,94.68,94.74,49400.0,94.68,94.76,94.68,94.74,49400.0
2008-02-28 10:10:00,94.75,94.87,94.74,94.78,138700.0,94.75,94.87,94.74,94.78,138700.0
2008-02-28 10:15:00,94.78,94.83,94.73,94.79,172700.0,94.78,94.83,94.73,94.79,172700.0
2008-02-28 10:20:00,94.79,94.85,94.76,94.83,133800.0,94.79,94.85,94.76,94.83,133800.0
2008-02-28 10:25:00,94.83,94.99,94.82,94.92,149500.0,94.83,94.99,94.82,94.92,149500.0
2008-02-28 10:30:00,94.92,94.96,94.87,94.96,56600.0,94.92,94.96,94.87,94.96,56600.0
2008-02-28 10:35:00,94.96,95.07,94.95,95.0,144700.0,94.96,95.07,94.95,95.0,144700.0
2008-02-28 10:40:00,94.99,95.2,94.99,95.08,440500.0,94.99,95.2,94.99,95.08,440500.0
2008-02-28 10:45:00,95.08,95.24,95.07,95.14,194700.0,95.08,95.24,95.07,95.14,194700.0
2008-02-28 10:50:00,95.14,95.23,95.05,95.08,306600.0,95.14,95.23,95.05,95.08,306600.0
2008-02-28 10:55:00,95.07,95.4,95.05,95.28,463100.0,95.07,95.4,95.05,95.28,463100.0
2008-02-28 11:00:00,95.27,95.49,95.27,95.41,439400.0,95.27,95.49,95.27,95.41,439400.0
2008-02-28 11:05:00,95.41,95.43,95.32,95.39,272100.0,95.41,95.43,95.32,95.39,272100.0
2008-02-28 11:10:00,95.38,95.46,95.34,95.43,259100.0,95.38,95.46,95.34,95.43,259100.0
2008-02-28 11:15:00,95.42,95.44,95.31,95.32,161000.0,95.42,95.44,95.31,95.32,161000.0
2008-02-28 11:20:00,95.33,95.56,95.32,95.47,214600.0,95.33,95.56,95.32,95.47,214600.0
2008-02-28 11:25:00,95.47,95.52,95.4,95.43,181900.0,95.47,95.52,95.4,95.43,181900.0
2008-02-28 11:30:00,95.43,95.46,95.25,95.37,292800.0,95.43,95.46,95.25,95.37,292800.0
2008-02-28 11:35:00,95.37,95.37,95.19,95.23,154900.0,95.37,95.37,95.19,95.23,154900.0
2008-02-28 11:40:00,95.23,95.41,95.19,95.37,191900.0,95.23,95.41,95.19,95.37,191900.0
2008-02-28 11:45:00,95.37,95.42,95.35,95.42,56000.0,95.37,95.42,95.35,95.42,56000.0
2008-02-28 11:50:00,95.41,95.46,95.32,95.41,92400.0,95.41,95.46,95.32,95.41,92400.0
2008-02-28 11:55:00,95.41,95.49,95.37,95.4,109700.0,95.41,95.49,95.37,95.4,109700.0
2008-02-28 12:00:00,95.39,95.4,95.23,95.23,121000.0,95.39,95.4,95.23,95.23,121000.0
2008-02-28 12:05:00,95.22,95.25,95.06,95.24,219000.0,95.22,95.25,95.06,95.24,219000.0
2008-02-28 12:10:00,95.25,95.34,95.17,95.34,166900.0,95.25,95.34,95.17,95.34,166900.0
2008-02-28 12:15:00,95.34,95.42,95.28,95.4,112000.0,95.34,95.42,95.28,95.4,112000.0
2008-02-28 12:20:00,95.39,95.43,95.3,95.36,77000.0,95.39,95.43,95.3,95.36,77000.0
2008-02-28 12:25:00,95.35,95.43,95.31,95.42,50100.0,95.35,95.43,95.31,95.42,50100.0
2008-02-28 12:30:00,95.41,95.41,95.34,95.35,31900.0,95.41,95.41,95.34,95.35,31900.0
2008-02-28 12:35:00,95.36,95.36,95.2,95.22,95500.0,95.36,95.36,95.2,95.22,95500.0
2008-02-28 12:40:00,95.22,95.4,95.13,95.14,76200.0,95.22,95.4,95.13,95.14,76200.0
2008-02-28 12:45:00,95.16,95.26,95.05,95.06,83400.0,95.16,95.26,95.05,95.06,83400.0
2008-02-28 12:50:00,95.07,95.1,95.04,95.06,68700.0,95.07,95.1,95.04,95.06,68700.0
2008-02-28 12:55:00,95.06,95.36,95.06,95.31,70200.0,95.06,95.36,95.06,95.31,70200.0
2008-02-28 13:00:00,95.31,95.31,95.21,95.24,90200.0,95.31,95.31,95.21,95.24,90200.0
2008-02-28 13:05:00,95.23,95.38,95.19,95.38,111100.0,95.23,95.38,95.19,95.38,111100.0
2008-02-28 13:10:00,95.37,95.38,95.12,95.15,153700.0,95.37,95.38,95.12,95.15,153700.0
2008-02-28 13:15:00,95.14,95.19,95.06,95.14,85000.0,95.14,95.19,95.06,95.14,85000.0
2008-02-28 13:20:00,95.14,95.27,95.13,95.26,131700.0,95.14,95.27,95.13,95.26,131700.0
2008-02-28 13:25:00,95.27,95.32,95.26,95.31,70000.0,95.27,95.32,95.26,95.31,70000.0
2008-02-28 13:30:00,95.31,95.45,95.3,95.42,82300.0,95.31,95.45,95.3,95.42,82300.0
2008-02-28 13:35:00,95.42,95.46,95.36,95.4,50900.0,95.42,95.46,95.36,95.4,50900.0
2008-02-28 13:40:00,95.42,95.45,95.36,95.45,37400.0,95.42,95.45,95.36,95.45,37400.0
2008-02-28 13:45:00,95.45,95.69,95.43,95.66,193000.0,95.45,95.69,95.43,95.66,193000.0
2008-02-28 13:50:00,95.67,95.75,95.63,95.67,139500.0,95.67,95.75,95.63,95.67,139500.0
2008-02-28 13:55:00,95.67,95.75,95.66,95.73,207200.0,95.67,95.75,95.66,95.73,207200.0
2008-02-28 14:00:00,95.74,95.84,95.67,95.75,244600.0,95.74,95.84,95.67,95.75,244600.0
2008-02-28 14:05:00,95.76,95.76,95.66,95.75,164200.0,95.76,95.76,95.66,95.75,164200.0
2008-02-28 14:10:00,95.74,95.74,95.69,95.71,55400.0,95.74,95.74,95.69,95.71,55400.0
2008-02-28 14:15:00,95.71,95.72,95.66,95.72,54100.0,95.71,95.72,95.66,95.72,54100.0
2008-02-28 14:20:00,95.72,95.8,95.71,95.77,87700.0,95.72,95.8,95.71,95.77,87700.0
2008-02-28 14:25:00,95.77,95.99,95.75,95.97,221300.0,95.77,95.99,95.75,95.97,221300.0
2008-02-28 14:30:00,95.98,95.98,95.88,95.93,64500.0,95.98,95.98,95.88,95.93,64500.0
2008-02-28 14:35:00,95.93,95.96,95.86,95.86,89100.0,95.93,95.96,95.86,95.86,89100.0
2008-02-28 14:40:00,95.86,95.88,95.84,95.86,126100.0,95.86,95.88,95.84,95.86,126100.0
2008-02-28 14:45:00,95.87,95.93,95.84,95.86,78600.0,95.87,95.93,95.84,95.86,78600.0
2008-02-28 14:50:00,95.86,95.92,95.82,95.9,42600.0,95.86,95.92,95.82,95.9,42600.0
2008-02-28 14:55:00,95.89,95.92,95.89,95.92,43300.0,95.89,95.92,95.89,95.92,43300.0
2008-02-28 15:00:00,95.91,96.06,95.91,96.0,118800.0,95.91,96.06,95.91,96.0,118800.0
2008-02-28 15:05:00,96.01,96.04,95.94,95.99,113400.0,96.01,96.04,95.94,95.99,113400.0
2008-02-28 15:10:00,95.99,96.01,95.95,95.97,39600.0,95.99,96.01,95.95,95.97,39600.0
2008-02-28 15:15:00,95.98,96.03,95.95,96.0,74200.0,95.98,96.03,95.95,96.0,74200.0
2008-02-28 15:20:00,96.0,96.01,95.98,95.99,36200.0,96.0,96.01,95.98,95.99,36200.0
2008-02-28 15:25:00,95.99,96.04,95.99,96.0,58700.0,95.99,96.04,95.99,96.0,58700.0
2008-02-28 15:30:00,96.01,96.02,95.97,95.97,33800.0,96.01,96.02,95.97,95.97,33800.0
2008-02-28 15:35:00,95.99,96.0,95.97,95.99,33300.0,95.99,96.0,95.97,95.99,33300.0
2008-02-28 15:40:00,95.99,96.08,95.94,95.94,79500.0,95.99,96.08,95.94,95.94,79500.0
2008-02-28 15:45:00,95.93,96.02,95.91,95.95,89800.0,95.93,96.02,95.91,95.95,89800.0
2008-02-28 15:50:00,95.96,96.03,95.92,95.93,202000.0,95.96,96.03,95.92,95.93,202000.0
2008-02-28 15:55:00,95.93,96.02,95.92,95.98,96300.0,95.93,96.02,95.92,95.98,96300.0
2008-02-28 16:00:00,95.92,95.99,95.9,95.96,18900.0,95.92,95.99,95.9,95.96,18900.0
2008-02-28 16:05:00,95.92,95.92,95.84,95.85,16300.0,95.92,95.92,95.84,95.85,16300.0
2008-02-28 16:10:00,95.84,95.93,95.83,95.83,73900.0,95.84,95.93,95.83,95.83,73900.0
2008-02-29 08:20:00,95.4,95.4,95.25,95.37,4900.0,95.4,95.4,95.25,95.37,4900.0
2008-02-29 08:25:00,95.36,95.5,95.35,95.5,12200.0,95.36,95.5,95.35,95.5,12200.0
2008-02-29 08:30:00,95.48,95.52,95.4,95.5,26400.0,95.48,95.52,95.4,95.5,26400.0
2008-02-29 08:35:00,95.55,95.76,95.55,95.76,77900.0,95.55,95.76,95.55,95.76,77900.0
2008-02-29 08:40:00,95.76,95.85,95.74,95.76,19500.0,95.76,95.85,95.74,95.76,19500.0
2008-02-29 08:45:00,95.74,95.74,95.4,95.4,5000.0,95.74,95.74,95.4,95.4,5000.0
2008-02-29 08:50:00,95.42,95.55,95.42,95.5,1600.0,95.42,95.55,95.42,95.5,1600.0
2008-02-29 08:55:00,95.58,95.59,95.4,95.4,7700.0,95.58,95.59,95.4,95.4,7700.0
2008-02-29 09:00:00,95.45,95.45,95.4,95.4,3400.0,95.45,95.45,95.4,95.4,3400.0
2008-02-29 09:05:00,95.5,95.62,95.5,95.58,6500.0,95.5,95.62,95.5,95.58,6500.0
2008-02-29 09:10:00,95.59,95.61,95.48,95.48,4400.0,95.59,95.61,95.48,95.48,4400.0
2008-02-29 09:15:00,95.45,95.5,95.43,95.47,8200.0,95.45,95.5,95.43,95.47,8200.0
2008-02-29 09:20:00,95.45,95.6,95.45,95.6,5500.0,95.45,95.6,95.45,95.6,5500.0
2008-02-29 09:25:00,95.63,95.82,95.63,95.77,46200.0,95.63,95.82,95.63,95.77,46200.0
2008-02-29 09:30:00,95.79,95.88,95.7,95.71,226800.0,95.79,95.88,95.7,95.71,226800.0
2008-02-29 09:35:00,95.71,95.8,95.67,95.7,153600.0,95.71,95.8,95.67,95.7,153600.0
2008-02-29 09:40:00,95.69,95.77,95.68,95.75,155500.0,95.69,95.77,95.68,95.75,155500.0
2008-02-29 09:45:00,95.75,95.96,95.68,95.85,296700.0,95.75,95.96,95.68,95.85,296700.0
2008-02-29 09:50:00,95.85,95.86,95.77,95.85,183700.0,95.85,95.86,95.77,95.85,183700.0
2008-02-29 09:55:00,95.84,95.98,95.79,95.95,245100.0,95.84,95.98,95.79,95.95,245100.0
2008-02-29 10:00:00,95.96,96.09,95.9,95.9,437300.0,95.96,96.09,95.9,95.9,437300.0
2008-02-29 10:05:00,95.91,95.97,95.69,95.7,238100.0,95.91,95.97,95.69,95.7,238100.0
2008-02-29 10:10:00,95.7,95.7,95.43,95.52,229100.0,95.7,95.7,95.43,95.52,229100.0
2008-02-29 10:15:00,95.52,95.68,95.3,95.56,345400.0,95.52,95.68,95.3,95.56,345400.0
2008-02-29 10:20:00,95.56,95.69,95.55,95.64,130400.0,95.56,95.69,95.55,95.64,130400.0
2008-02-29 10:25:00,95.64,95.72,95.48,95.69,172600.0,95.64,95.72,95.48,95.69,172600.0
2008-02-29 10:30:00,95.7,95.7,95.53,95.68,138300.0,95.7,95.7,95.53,95.68,138300.0
2008-02-29 10:35:00,95.67,95.69,95.48,95.56,107400.0,95.67,95.69,95.48,95.56,107400.0
2008-02-29 10:40:00,95.56,95.6,95.22,95.32,502900.0,95.56,95.6,95.22,95.32,502900.0
2008-02-29 10:45:00,95.33,95.46,95.32,95.4,262100.0,95.33,95.46,95.32,95.4,262100.0
2008-02-29 10:50:00,95.38,95.51,95.28,95.51,214200.0,95.38,95.51,95.28,95.51,214200.0
2008-02-29 10:55:00,95.5,95.66,95.47,95.64,163700.0,95.5,95.66,95.47,95.64,163700.0
2008-02-29 11:00:00,95.64,95.8,95.58,95.79,228900.0,95.64,95.8,95.58,95.79,228900.0
2008-02-29 11:05:00,95.78,95.93,95.77,95.89,176700.0,95.78,95.93,95.77,95.89,176700.0
2008-02-29 11:10:00,95.89,95.9,95.76,95.85,123900.0,95.89,95.9,95.76,95.85,123900.0
2008-02-29 11:15:00,95.85,95.88,95.76,95.77,82800.0,95.85,95.88,95.76,95.77,82800.0
2008-02-29 11:20:00,95.78,95.83,95.76,95.81,56100.0,95.78,95.83,95.76,95.81,56100.0
2008-02-29 11:25:00,95.81,96.02,95.78,96.02,306500.0,95.81,96.02,95.78,96.02,306500.0
2008-02-29 11:30:00,96.02,96.17,95.95,96.15,230000.0,96.02,96.17,95.95,96.15,230000.0
2008-02-29 11:35:00,96.16,96.2,96.08,96.13,155500.0,96.16,96.2,96.08,96.13,155500.0
2008-02-29 11:40:00,96.12,96.15,96.06,96.12,106200.0,96.12,96.15,96.06,96.12,106200.0
2008-02-29 11:45:00,96.11,96.19,96.08,96.08,119200.0,96.11,96.19,96.08,96.08,119200.0
2008-02-29 11:50:00,96.08,96.14,96.05,96.06,62800.0,96.08,96.14,96.05,96.06,62800.0
2008-02-29 11:55:00,96.05,96.13,96.02,96.06,92200.0,96.05,96.13,96.02,96.06,92200.0
2008-02-29 12:00:00,96.06,96.08,95.97,96.04,112900.0,96.06,96.08,95.97,96.04,112900.0
2008-02-29 12:05:00,96.04,96.04,95.98,96.01,42300.0,96.04,96.04,95.98,96.01,42300.0
2008-02-29 12:10:00,96.01,96.02,95.9,95.9,63700.0,96.01,96.02,95.9,95.9,63700.0
2008-02-29 12:15:00,95.9,95.92,95.82,95.87,116900.0,95.9,95.92,95.82,95.87,116900.0
2008-02-29 12:20:00,95.86,95.95,95.84,95.91,61000.0,95.86,95.95,95.84,95.91,61000.0
2008-02-29 12:25:00,95.92,96.08,95.92,96.01,94800.0,95.92,96.08,95.92,96.01,94800.0
2008-02-29 12:30:00,95.99,96.02,95.93,95.95,87100.0,95.99,96.02,95.93,95.95,87100.0
2008-02-29 12:35:00,95.96,95.98,95.88,95.91,66200.0,95.96,95.98,95.88,95.91,66200.0
2008-02-29 12:40:00,95.9,95.92,95.83,95.84,109200.0,95.9,95.92,95.83,95.84,109200.0
2008-02-29 12:45:00,95.84,95.9,95.84,95.89,84400.0,95.84,95.9,95.84,95.89,84400.0
2008-02-29 12:50:00,95.88,95.97,95.88,95.95,55400.0,95.88,95.97,95.88,95.95,55400.0
2008-02-29 12:55:00,95.97,96.1,95.94,96.05,43500.0,95.97,96.1,95.94,96.05,43500.0
2008-02-29 13:00:00,96.06,96.07,95.98,96.02,53800.0,96.06,96.07,95.98,96.02,53800.0
2008-02-29 13:05:00,96.02,96.04,95.99,96.01,35600.0,96.02,96.04,95.99,96.01,35600.0
2008-02-29 13:10:00,96.0,96.0,95.83,95.95,112100.0,96.0,96.0,95.83,95.95,112100.0
2008-02-29 13:15:00,95.94,95.97,95.91,95.96,15000.0,95.94,95.97,95.91,95.96,15000.0
2008-02-29 13:20:00,95.95,96.06,95.95,96.02,33600.0,95.95,96.06,95.95,96.02,33600.0
2008-02-29 13:25:00,96.01,96.07,95.97,95.98,160300.0,96.01,96.07,95.97,95.98,160300.0
2008-02-29 13:30:00,95.99,96.02,95.92,95.94,74900.0,95.99,96.02,95.92,95.94,74900.0
2008-02-29 13:35:00,95.94,95.97,95.91,95.96,30800.0,95.94,95.97,95.91,95.96,30800.0
2008-02-29 13:40:00,95.96,96.0,95.96,95.98,12500.0,95.96,96.0,95.96,95.98,12500.0
2008-02-29 13:45:00,95.97,95.98,95.93,95.98,34900.0,95.97,95.98,95.93,95.98,34900.0
2008-02-29 13:50:00,95.98,96.0,95.94,95.96,51800.0,95.98,96.0,95.94,95.96,51800.0
2008-02-29 13:55:00,95.97,96.07,95.92,95.94,45200.0,95.97,96.07,95.92,95.94,45200.0
2008-02-29 14:00:00,95.93,95.94,95.82,95.84,81900.0,95.93,95.94,95.82,95.84,81900.0
2008-02-29 14:05:00,95.84,95.9,95.83,95.86,36400.0,95.84,95.9,95.83,95.86,36400.0
2008-02-29 14:10:00,95.87,95.99,95.86,95.9,35700.0,95.87,95.99,95.86,95.9,35700.0
2008-02-29 14:15:00,95.9,95.94,95.88,95.92,56900.0,95.9,95.94,95.88,95.92,56900.0
2008-02-29 14:20:00,95.93,95.96,95.9,95.94,64200.0,95.93,95.96,95.9,95.94,64200.0
2008-02-29 14:25:00,95.93,95.94,95.9,95.91,29100.0,95.93,95.94,95.9,95.91,29100.0
2008-02-29 14:30:00,95.92,95.95,95.9,95.92,55500.0,95.92,95.95,95.9,95.92,55500.0
2008-02-29 14:35:00,95.92,95.94,95.9,95.92,35600.0,95.92,95.94,95.9,95.92,35600.0
2008-02-29 14:40:00,95.91,95.93,95.89,95.89,52100.0,95.91,95.93,95.89,95.89,52100.0
2008-02-29 14:45:00,95.89,95.96,95.88,95.96,40400.0,95.89,95.96,95.88,95.96,40400.0
2008-02-29 14:50:00,95.96,96.23,95.96,96.04,64700.0,95.96,96.23,95.96,96.04,64700.0
2008-02-29 14:55:00,96.03,96.03,95.98,95.98,32900.0,96.03,96.03,95.98,95.98,32900.0
2008-02-29 15:00:00,95.98,96.0,95.96,96.0,54600.0,95.98,96.0,95.96,96.0,54600.0
2008-02-29 15:05:00,96.0,96.05,95.99,96.03,41200.0,96.0,96.05,95.99,96.03,41200.0
2008-02-29 15:10:00,96.03,96.07,96.03,96.06,87300.0,96.03,96.07,96.03,96.06,87300.0
2008-02-29 15:15:00,96.07,96.09,96.06,96.09,86000.0,96.07,96.09,96.06,96.09,86000.0
2008-02-29 15:20:00,96.09,96.12,96.08,96.09,32600.0,96.09,96.12,96.08,96.09,32600.0
2008-02-29 15:25:00,96.09,96.11,96.07,96.1,42800.0,96.09,96.11,96.07,96.1,42800.0
2008-02-29 15:30:00,96.09,96.12,96.09,96.12,28500.0,96.09,96.12,96.09,96.12,28500.0
2008-02-29 15:35:00,96.12,96.24,96.12,96.19,127900.0,96.12,96.24,96.12,96.19,127900.0
2008-02-29 15:40:00,96.19,96.22,96.17,96.19,57600.0,96.19,96.22,96.17,96.19,57600.0
2008-02-29 15:45:00,96.19,96.2,96.17,96.19,29200.0,96.19,96.2,96.17,96.19,29200.0
2008-02-29 15:50:00,96.18,96.19,96.14,96.16,82100.0,96.18,96.19,96.14,96.16,82100.0
2008-02-29 15:55:00,96.17,96.2,96.09,96.17,160600.0,96.17,96.2,96.09,96.17,160600.0
2008-02-29 16:00:00,96.16,96.18,96.1,96.1,19100.0,96.16,96.18,96.1,96.1,19100.0
2008-02-29 16:05:00,96.1,96.1,96.04,96.04,28000.0,96.1,96.1,96.04,96.04,28000.0
2008-02-29 16:10:00,96.08,96.08,96.05,96.06,4700.0,96.08,96.08,96.05,96.06,4700.0
2008-03-03 09:30:00,97.55,97.63,97.5,97.62,510300.0,97.55,97.63,97.5,97.62,510300.0
2008-03-03 09:35:00,97.62,97.63,97.4,97.43,359600.0,97.62,97.63,97.4,97.43,359600.0
2008-03-03 09:40:00,97.43,97.45,97.26,97.31,193400.0,97.43,97.45,97.26,97.31,193400.0
2008-03-03 09:45:00,97.31,97.44,97.27,97.41,185800.0,97.31,97.44,97.27,97.41,185800.0
2008-03-03 09:50:00,97.43,97.59,97.41,97.52,182700.0,97.43,97.59,97.41,97.52,182700.0
2008-03-03 09:55:00,97.54,97.6,97.51,97.6,207400.0,97.54,97.6,97.51,97.6,207400.0
2008-03-03 10:00:00,97.6,97.71,97.53,97.69,256700.0,97.6,97.71,97.53,97.69,256700.0
2008-03-03 10:05:00,97.68,97.74,97.51,97.58,336300.0,97.68,97.74,97.51,97.58,336300.0
2008-03-03 10:10:00,97.58,97.62,97.33,97.55,265500.0,97.58,97.62,97.33,97.55,265500.0
2008-03-03 10:15:00,97.55,97.62,97.41,97.51,123800.0,97.55,97.62,97.41,97.51,123800.0
2008-03-03 10:20:00,97.52,97.53,97.17,97.24,323600.0,97.52,97.53,97.17,97.24,323600.0
2008-03-03 10:25:00,97.23,97.29,97.11,97.2,273800.0,97.23,97.29,97.11,97.2,273800.0
2008-03-03 10:30:00,97.19,97.39,97.13,97.17,215100.0,97.19,97.39,97.13,97.17,215100.0
2008-03-03 10:35:00,97.18,97.4,97.13,97.2,151200.0,97.18,97.4,97.13,97.2,151200.0
2008-03-03 10:40:00,97.2,97.39,97.19,97.29,115600.0,97.2,97.39,97.19,97.29,115600.0
2008-03-03 10:45:00,97.29,97.35,97.21,97.35,109300.0,97.29,97.35,97.21,97.35,109300.0
2008-03-03 10:50:00,97.35,97.43,97.2,97.27,125100.0,97.35,97.43,97.2,97.27,125100.0
2008-03-03 10:55:00,97.27,97.33,97.15,97.19,177400.0,97.27,97.33,97.15,97.19,177400.0
2008-03-03 11:00:00,97.19,97.32,97.05,97.18,238500.0,97.19,97.32,97.05,97.18,238500.0
2008-03-03 11:05:00,97.17,97.2,97.06,97.16,126700.0,97.17,97.2,97.06,97.16,126700.0
2008-03-03 11:10:00,97.16,97.21,96.84,96.95,323200.0,97.16,97.21,96.84,96.95,323200.0
2008-03-03 11:15:00,96.95,97.17,96.91,97.08,129700.0,96.95,97.17,96.91,97.08,129700.0
2008-03-03 11:20:00,97.08,97.28,97.07,97.27,140000.0,97.08,97.28,97.07,97.27,140000.0
2008-03-03 11:25:00,97.26,97.33,97.24,97.24,130200.0,97.26,97.33,97.24,97.24,130200.0
2008-03-03 11:30:00,97.25,97.34,97.13,97.14,153300.0,97.25,97.34,97.13,97.14,153300.0
2008-03-03 11:35:00,97.14,97.27,97.14,97.18,85800.0,97.14,97.27,97.14,97.18,85800.0
2008-03-03 11:40:00,97.19,97.48,97.19,97.48,234400.0,97.19,97.48,97.19,97.48,234400.0
2008-03-03 11:45:00,97.46,97.46,97.35,97.42,72100.0,97.46,97.46,97.35,97.42,72100.0
2008-03-03 11:50:00,97.41,97.47,97.37,97.39,111300.0,97.41,97.47,97.37,97.39,111300.0
2008-03-03 11:55:00,97.39,97.41,97.3,97.32,160900.0,97.39,97.41,97.3,97.32,160900.0
2008-03-03 12:00:00,97.31,97.34,97.21,97.23,142900.0,97.31,97.34,97.21,97.23,142900.0
2008-03-03 12:05:00,97.22,97.36,97.15,97.33,159700.0,97.22,97.36,97.15,97.33,159700.0
2008-03-03 12:10:00,97.33,97.35,97.28,97.29,48200.0,97.33,97.35,97.28,97.29,48200.0
2008-03-03 12:15:00,97.3,97.34,97.04,97.13,216000.0,97.3,97.34,97.04,97.13,216000.0
2008-03-03 12:20:00,97.13,97.18,97.07,97.17,100100.0,97.13,97.18,97.07,97.17,100100.0
2008-03-03 12:25:00,97.16,97.23,97.14,97.18,65100.0,97.16,97.23,97.14,97.18,65100.0
2008-03-03 12:30:00,97.17,97.2,97.08,97.09,98400.0,97.17,97.2,97.08,97.09,98400.0
2008-03-03 12:35:00,97.1,97.1,96.92,96.93,206300.0,97.1,97.1,96.92,96.93,206300.0
2008-03-03 12:40:00,96.94,97.02,96.92,96.97,110200.0,96.94,97.02,96.92,96.97,110200.0
2008-03-03 12:45:00,96.96,96.96,96.81,96.89,133500.0,96.96,96.96,96.81,96.89,133500.0
2008-03-03 12:50:00,96.89,97.12,96.88,97.02,218300.0,96.89,97.12,96.88,97.02,218300.0
2008-03-03 12:55:00,97.01,97.14,96.99,97.12,58000.0,97.01,97.14,96.99,97.12,58000.0
2008-03-03 13:00:00,97.12,97.17,97.09,97.15,63900.0,97.12,97.17,97.09,97.15,63900.0
2008-03-03 13:05:00,97.15,97.18,97.02,97.03,98000.0,97.15,97.18,97.02,97.03,98000.0
2008-03-03 13:10:00,97.04,97.06,97.0,97.0,70500.0,97.04,97.06,97.0,97.0,70500.0
2008-03-03 13:15:00,97.0,97.0,96.86,96.91,72000.0,97.0,97.0,96.86,96.91,72000.0
2008-03-03 13:20:00,96.91,96.94,96.85,96.85,58900.0,96.91,96.94,96.85,96.85,58900.0
2008-03-03 13:25:00,96.85,97.02,96.8,96.93,100900.0,96.85,97.02,96.8,96.93,100900.0
2008-03-03 13:30:00,96.93,96.95,96.8,96.84,99500.0,96.93,96.95,96.8,96.84,99500.0
2008-03-03 13:35:00,96.83,96.93,96.83,96.93,65700.0,96.83,96.93,96.83,96.93,65700.0
2008-03-03 13:40:00,96.93,97.01,96.88,96.98,57000.0,96.93,97.01,96.88,96.98,57000.0
2008-03-03 13:45:00,96.96,97.08,96.95,97.07,64700.0,96.96,97.08,96.95,97.07,64700.0
2008-03-03 13:50:00,97.08,97.14,97.06,97.12,65400.0,97.08,97.14,97.06,97.12,65400.0
2008-03-03 13:55:00,97.12,97.15,97.05,97.05,90400.0,97.12,97.15,97.05,97.05,90400.0
2008-03-03 14:00:00,97.05,97.09,97.02,97.05,117600.0,97.05,97.09,97.02,97.05,117600.0
2008-03-03 14:05:00,97.04,97.05,97.0,97.04,34900.0,97.04,97.05,97.0,97.04,34900.0
2008-03-03 14:10:00,97.03,97.04,96.8,96.9,103300.0,97.03,97.04,96.8,96.9,103300.0
2008-03-03 14:15:00,96.89,96.96,96.77,96.79,180000.0,96.89,96.96,96.77,96.79,180000.0
2008-03-03 14:20:00,96.77,96.82,96.68,96.72,479300.0,96.77,96.82,96.68,96.72,479300.0
2008-03-03 14:25:00,96.71,96.94,96.69,96.94,264200.0,96.71,96.94,96.69,96.94,264200.0
2008-03-03 14:30:00,96.94,97.02,96.9,97.0,128300.0,96.94,97.02,96.9,97.0,128300.0
2008-03-03 14:35:00,97.0,97.02,96.96,96.97,64100.0,97.0,97.02,96.96,96.97,64100.0
2008-03-03 14:40:00,96.97,97.11,96.95,97.1,127200.0,96.97,97.11,96.95,97.1,127200.0
2008-03-03 14:45:00,97.09,97.2,97.07,97.09,35200.0,97.09,97.2,97.07,97.09,35200.0
2008-03-03 14:50:00,97.08,97.22,97.08,97.16,130800.0,97.08,97.22,97.08,97.16,130800.0
2008-03-03 14:55:00,97.16,97.37,97.11,97.17,92300.0,97.16,97.37,97.11,97.17,92300.0
2008-03-03 15:00:00,97.17,97.23,97.16,97.23,84000.0,97.17,97.23,97.16,97.23,84000.0
2008-03-03 15:05:00,97.22,97.24,97.21,97.21,42300.0,97.22,97.24,97.21,97.21,42300.0
2008-03-03 15:10:00,97.22,97.24,97.16,97.22,71400.0,97.22,97.24,97.16,97.22,71400.0
2008-03-03 15:15:00,97.22,97.25,97.19,97.21,66900.0,97.22,97.25,97.19,97.21,66900.0
2008-03-03 15:20:00,97.21,97.22,97.18,97.18,34500.0,97.21,97.22,97.18,97.18,34500.0
2008-03-03 15:25:00,97.19,97.19,97.1,97.11,75000.0,97.19,97.19,97.1,97.11,75000.0
2008-03-03 15:30:00,97.12,97.17,97.11,97.17,52100.0,97.12,97.17,97.11,97.17,52100.0
2008-03-03 15:35:00,97.16,97.2,97.15,97.18,45700.0,97.16,97.2,97.15,97.18,45700.0
2008-03-03 15:40:00,97.18,97.19,97.13,97.15,70600.0,97.18,97.19,97.13,97.15,70600.0
2008-03-03 15:45:00,97.16,97.17,97.14,97.14,40800.0,97.16,97.17,97.14,97.14,40800.0
2008-03-03 15:50:00,97.15,97.2,97.08,97.18,193900.0,97.15,97.2,97.08,97.18,193900.0
2008-03-03 15:55:00,97.18,97.24,97.14,97.23,75900.0,97.18,97.24,97.14,97.23,75900.0
2008-03-04 09:30:00,97.22,97.36,97.21,97.26,390500.0,97.22,97.36,97.21,97.26,390500.0
2008-03-04 09:35:00,97.28,97.45,97.2,97.31,294100.0,97.28,97.45,97.2,97.31,294100.0
2008-03-04 09:40:00,97.31,97.41,97.27,97.28,185800.0,97.31,97.41,97.27,97.28,185800.0
2008-03-04 09:45:00,97.29,97.33,97.15,97.18,195300.0,97.29,97.33,97.15,97.18,195300.0
2008-03-04 09:50:00,97.18,97.18,96.96,97.01,323500.0,97.18,97.18,96.96,97.01,323500.0
2008-03-04 09:55:00,97.01,97.12,96.98,97.1,249600.0,97.01,97.12,96.98,97.1,249600.0
2008-03-04 10:00:00,97.1,97.18,97.01,97.18,124100.0,97.1,97.18,97.01,97.18,124100.0
2008-03-04 10:05:00,97.17,97.29,97.15,97.27,210200.0,97.17,97.29,97.15,97.27,210200.0
2008-03-04 10:10:00,97.28,97.4,97.23,97.31,371200.0,97.28,97.4,97.23,97.31,371200.0
2008-03-04 10:15:00,97.31,97.34,97.17,97.23,184200.0,97.31,97.34,97.17,97.23,184200.0
2008-03-04 10:20:00,97.23,97.33,97.22,97.22,91200.0,97.23,97.33,97.22,97.22,91200.0
2008-03-04 10:25:00,97.23,97.23,97.15,97.18,90300.0,97.23,97.23,97.15,97.18,90300.0
2008-03-04 10:30:00,97.18,97.27,97.13,97.26,118400.0,97.18,97.27,97.13,97.26,118400.0
2008-03-04 10:35:00,97.27,97.28,97.17,97.28,83200.0,97.27,97.28,97.17,97.28,83200.0
2008-03-04 10:40:00,97.29,97.35,97.22,97.24,138500.0,97.29,97.35,97.22,97.24,138500.0
2008-03-04 10:45:00,97.26,97.26,97.12,97.15,784900.0,97.26,97.26,97.12,97.15,784900.0
2008-03-04 10:50:00,97.12,97.2,97.06,97.19,326300.0,97.12,97.2,97.06,97.19,326300.0
2008-03-04 10:55:00,97.2,97.22,96.85,96.9,433100.0,97.2,97.22,96.85,96.9,433100.0
2008-03-04 11:00:00,96.91,97.0,96.79,96.79,284200.0,96.91,97.0,96.79,96.79,284200.0
2008-03-04 11:05:00,96.78,96.8,96.05,96.2,1349900.0,96.78,96.8,96.05,96.2,1349900.0
2008-03-04 11:10:00,96.19,96.41,95.84,95.85,618600.0,96.19,96.41,95.84,95.85,618600.0
2008-03-04 11:15:00,95.84,96.13,95.62,95.94,994200.0,95.84,96.13,95.62,95.94,994200.0
2008-03-04 11:20:00,95.94,95.96,95.04,95.76,1048700.0,95.94,95.96,95.04,95.76,1048700.0
2008-03-04 11:25:00,95.75,95.86,95.49,95.8,643400.0,95.75,95.86,95.49,95.8,643400.0
2008-03-04 11:30:00,95.82,95.86,95.5,95.67,588700.0,95.82,95.86,95.5,95.67,588700.0
2008-03-04 11:35:00,95.68,95.82,95.38,95.38,520800.0,95.68,95.82,95.38,95.38,520800.0
2008-03-04 11:40:00,95.37,95.37,94.85,95.1,1469600.0,95.37,95.37,94.85,95.1,1469600.0
2008-03-04 11:45:00,95.1,95.14,94.85,94.98,895300.0,95.1,95.14,94.85,94.98,895300.0
2008-03-04 11:50:00,94.97,95.4,94.96,95.27,675700.0,94.97,95.4,94.96,95.27,675700.0
2008-03-04 11:55:00,95.26,95.39,95.21,95.29,180600.0,95.26,95.39,95.21,95.29,180600.0
2008-03-04 12:00:00,95.28,95.36,95.19,95.24,114400.0,95.28,95.36,95.19,95.24,114400.0
2008-03-04 12:05:00,95.24,95.45,95.21,95.44,184800.0,95.24,95.45,95.21,95.44,184800.0
2008-03-04 12:10:00,95.44,95.63,95.41,95.57,124400.0,95.44,95.63,95.41,95.57,124400.0
2008-03-04 12:15:00,95.58,95.68,95.55,95.68,101300.0,95.58,95.68,95.55,95.68,101300.0
2008-03-04 12:20:00,95.67,95.72,95.6,95.6,206700.0,95.67,95.72,95.6,95.6,206700.0
2008-03-04 12:25:00,95.63,95.67,95.11,95.19,242600.0,95.63,95.67,95.11,95.19,242600.0
2008-03-04 12:30:00,95.2,95.42,95.15,95.41,156400.0,95.2,95.42,95.15,95.41,156400.0
2008-03-04 12:35:00,95.42,95.42,95.24,95.26,77900.0,95.42,95.42,95.24,95.26,77900.0
2008-03-04 12:40:00,95.26,95.45,95.26,95.42,62800.0,95.26,95.45,95.26,95.42,62800.0
2008-03-04 12:45:00,95.41,95.57,95.38,95.51,61700.0,95.41,95.57,95.38,95.51,61700.0
2008-03-04 12:50:00,95.5,95.53,95.27,95.29,136600.0,95.5,95.53,95.27,95.29,136600.0
2008-03-04 12:55:00,95.29,95.37,95.26,95.35,110800.0,95.29,95.37,95.26,95.35,110800.0
2008-03-04 13:00:00,95.35,95.41,95.13,95.24,163100.0,95.35,95.41,95.13,95.24,163100.0
2008-03-04 13:05:00,95.22,95.22,95.05,95.12,232500.0,95.22,95.22,95.05,95.12,232500.0
2008-03-04 13:10:00,95.12,95.19,95.0,95.17,83500.0,95.12,95.19,95.0,95.17,83500.0
2008-03-04 13:15:00,95.17,95.2,95.02,95.05,201100.0,95.17,95.2,95.02,95.05,201100.0
2008-03-04 13:20:00,95.04,95.05,94.88,94.99,305300.0,95.04,95.05,94.88,94.99,305300.0
2008-03-04 13:25:00,94.99,95.22,94.98,95.2,132800.0,94.99,95.22,94.98,95.2,132800.0
2008-03-04 13:30:00,95.2,95.2,95.09,95.09,41800.0,95.2,95.2,95.09,95.09,41800.0
2008-03-04 13:35:00,95.1,95.17,95.0,95.01,140400.0,95.1,95.17,95.0,95.01,140400.0
2008-03-04 13:40:00,95.0,95.11,94.88,95.11,131700.0,95.0,95.11,94.88,95.11,131700.0
2008-03-04 13:45:00,95.11,95.11,94.89,94.91,131200.0,95.11,95.11,94.89,94.91,131200.0
2008-03-04 13:50:00,94.9,94.96,94.71,94.74,257700.0,94.9,94.96,94.71,94.74,257700.0
2008-03-04 13:55:00,94.73,94.79,94.65,94.72,292000.0,94.73,94.79,94.65,94.72,292000.0
2008-03-04 14:00:00,94.72,94.81,94.63,94.75,206400.0,94.72,94.81,94.63,94.75,206400.0
2008-03-04 14:05:00,94.75,94.83,94.69,94.73,172100.0,94.75,94.83,94.69,94.73,172100.0
2008-03-04 14:10:00,94.73,94.73,94.42,94.47,251300.0,94.73,94.73,94.42,94.47,251300.0
2008-03-04 14:15:00,94.46,94.52,94.39,94.48,291300.0,94.46,94.52,94.39,94.48,291300.0
2008-03-04 14:20:00,94.49,94.65,94.47,94.52,162400.0,94.49,94.65,94.47,94.52,162400.0
2008-03-04 14:25:00,94.53,94.72,94.52,94.71,136300.0,94.53,94.72,94.52,94.71,136300.0
2008-03-04 14:30:00,94.7,94.78,94.61,94.75,155000.0,94.7,94.78,94.61,94.75,155000.0
2008-03-04 14:35:00,94.75,94.76,94.66,94.71,72900.0,94.75,94.76,94.66,94.71,72900.0
2008-03-04 14:40:00,94.72,94.84,94.71,94.82,114600.0,94.72,94.84,94.71,94.82,114600.0
2008-03-04 14:45:00,94.82,94.87,94.78,94.85,83600.0,94.82,94.87,94.78,94.85,83600.0
2008-03-04 14:50:00,94.86,94.87,94.82,94.87,82400.0,94.86,94.87,94.82,94.87,82400.0
2008-03-04 14:55:00,94.87,94.93,94.74,94.77,111800.0,94.87,94.93,94.74,94.77,111800.0
2008-03-04 15:00:00,94.77,94.92,94.7,94.9,125000.0,94.77,94.92,94.7,94.9,125000.0
2008-03-04 15:05:00,94.91,95.06,94.87,95.05,118500.0,94.91,95.06,94.87,95.05,118500.0
2008-03-04 15:10:00,95.05,95.06,95.0,95.02,127100.0,95.05,95.06,95.0,95.02,127100.0
2008-03-04 15:15:00,95.02,95.09,95.02,95.08,67600.0,95.02,95.09,95.02,95.08,67600.0
2008-03-04 15:20:00,95.09,95.1,95.06,95.08,80200.0,95.09,95.1,95.06,95.08,80200.0
2008-03-04 15:25:00,95.08,95.08,94.92,94.96,127100.0,95.08,95.08,94.92,94.96,127100.0
2008-03-04 15:30:00,94.96,95.09,94.96,95.09,53200.0,94.96,95.09,94.96,95.09,53200.0
2008-03-04 15:35:00,95.1,95.19,95.1,95.16,78200.0,95.1,95.19,95.1,95.16,78200.0
2008-03-04 15:40:00,95.15,95.2,95.12,95.12,119200.0,95.15,95.2,95.12,95.12,119200.0
2008-03-04 15:45:00,95.13,95.23,95.1,95.18,302000.0,95.13,95.23,95.1,95.18,302000.0
2008-03-04 15:50:00,95.18,95.19,95.11,95.14,247100.0,95.18,95.19,95.11,95.14,247100.0
2008-03-04 15:55:00,95.14,95.19,95.1,95.17,143300.0,95.14,95.19,95.1,95.17,143300.0
2008-03-05 08:20:00,95.41,95.5,95.41,95.5,800.0,95.41,95.5,95.41,95.5,800.0
2008-03-05 08:25:00,95.57,95.57,95.45,95.51,9600.0,95.57,95.57,95.45,95.51,9600.0
2008-03-05 08:30:00,95.51,95.55,95.48,95.53,10800.0,95.51,95.55,95.48,95.53,10800.0
2008-03-05 08:35:00,95.53,95.83,95.53,95.83,17800.0,95.53,95.83,95.53,95.83,17800.0
2008-03-05 08:40:00,95.8,95.95,95.8,95.95,27800.0,95.8,95.95,95.8,95.95,27800.0
2008-03-05 08:45:00,95.91,95.94,95.8,95.88,28900.0,95.91,95.94,95.8,95.88,28900.0
2008-03-05 08:50:00,95.81,95.85,95.77,95.85,4100.0,95.81,95.85,95.77,95.85,4100.0
2008-03-05 08:55:00,95.87,95.92,95.86,95.91,6400.0,95.87,95.92,95.86,95.91,6400.0
2008-03-05 09:00:00,95.95,96.02,95.92,95.93,22300.0,95.95,96.02,95.92,95.93,22300.0
2008-03-05 09:05:00,96.0,96.11,96.0,96.1,27000.0,96.0,96.11,96.0,96.1,27000.0
2008-03-05 09:10:00,96.09,96.12,96.0,96.01,14800.0,96.09,96.12,96.0,96.01,14800.0
2008-03-05 09:15:00,96.0,96.15,95.92,96.06,49300.0,96.0,96.15,95.92,96.06,49300.0
2008-03-05 09:20:00,96.15,96.23,96.1,96.19,22000.0,96.15,96.23,96.1,96.19,22000.0
2008-03-05 09:25:00,96.16,96.17,96.06,96.07,32300.0,96.16,96.17,96.06,96.07,32300.0
2008-03-05 09:30:00,96.08,96.14,96.03,96.12,576400.0,96.08,96.14,96.03,96.12,576400.0
2008-03-05 09:35:00,96.12,96.3,96.01,96.13,349700.0,96.12,96.3,96.01,96.13,349700.0
2008-03-05 09:40:00,96.13,96.15,95.93,95.99,390100.0,96.13,96.15,95.93,95.99,390100.0
2008-03-05 09:45:00,95.99,96.33,95.98,96.25,247700.0,95.99,96.33,95.98,96.25,247700.0
2008-03-05 09:50:00,96.25,96.27,96.19,96.2,158000.0,96.25,96.27,96.19,96.2,158000.0
2008-03-05 09:55:00,96.2,96.26,96.18,96.25,151800.0,96.2,96.26,96.18,96.25,151800.0
2008-03-05 10:00:00,96.26,96.46,96.09,96.24,433300.0,96.26,96.46,96.09,96.24,433300.0
2008-03-05 10:05:00,96.23,96.33,96.18,96.23,279900.0,96.23,96.33,96.18,96.23,279900.0
2008-03-05 10:10:00,96.23,96.25,96.09,96.21,184100.0,96.23,96.25,96.09,96.21,184100.0
2008-03-05 10:15:00,96.22,96.31,96.17,96.21,152700.0,96.22,96.31,96.17,96.21,152700.0
2008-03-05 10:20:00,96.2,96.21,96.02,96.18,185800.0,96.2,96.21,96.02,96.18,185800.0
2008-03-05 10:25:00,96.18,96.3,96.16,96.25,69800.0,96.18,96.3,96.16,96.25,69800.0
2008-03-05 10:30:00,96.24,96.74,96.24,96.65,560400.0,96.24,96.74,96.24,96.65,560400.0
2008-03-05 10:35:00,96.64,96.71,96.58,96.64,224400.0,96.64,96.71,96.58,96.64,224400.0
2008-03-05 10:40:00,96.65,97.03,96.62,97.03,502900.0,96.65,97.03,96.62,97.03,502900.0
2008-03-05 10:45:00,97.03,97.14,96.98,97.05,290100.0,97.03,97.14,96.98,97.05,290100.0
2008-03-05 10:50:00,97.06,97.13,96.92,96.96,154700.0,97.06,97.13,96.92,96.96,154700.0
2008-03-05 10:55:00,96.97,97.05,96.92,97.03,95700.0,96.97,97.05,96.92,97.03,95700.0
2008-03-05 11:00:00,97.04,97.25,97.04,97.09,278800.0,97.04,97.25,97.04,97.09,278800.0
2008-03-05 11:05:00,97.1,97.32,97.1,97.28,157500.0,97.1,97.32,97.1,97.28,157500.0
2008-03-05 11:10:00,97.27,97.27,97.08,97.11,144000.0,97.27,97.27,97.08,97.11,144000.0
2008-03-05 11:15:00,97.1,97.54,97.07,97.47,505600.0,97.1,97.54,97.07,97.47,505600.0
2008-03-05 11:20:00,97.48,97.87,97.38,97.55,636300.0,97.48,97.87,97.38,97.55,636300.0
2008-03-05 11:25:00,97.58,97.7,97.51,97.55,401300.0,97.58,97.7,97.51,97.55,401300.0
2008-03-05 11:30:00,97.55,97.65,97.41,97.52,175400.0,97.55,97.65,97.41,97.52,175400.0
2008-03-05 11:35:00,97.52,97.62,97.37,97.46,212700.0,97.52,97.62,97.37,97.46,212700.0
2008-03-05 11:40:00,97.46,97.69,97.45,97.69,262100.0,97.46,97.69,97.45,97.69,262100.0
2008-03-05 11:45:00,97.61,97.66,97.37,97.39,316100.0,97.61,97.66,97.37,97.39,316100.0
2008-03-05 11:50:00,97.37,97.42,97.32,97.42,219800.0,97.37,97.42,97.32,97.42,219800.0
2008-03-05 11:55:00,97.42,97.43,97.28,97.37,78000.0,97.42,97.43,97.28,97.37,78000.0
2008-03-05 12:00:00,97.37,97.5,97.32,97.5,232700.0,97.37,97.5,97.32,97.5,232700.0
2008-03-05 12:05:00,97.5,97.58,97.42,97.55,152700.0,97.5,97.58,97.42,97.55,152700.0
2008-03-05 12:10:00,97.55,97.64,97.48,97.58,197900.0,97.55,97.64,97.48,97.58,197900.0
2008-03-05 12:15:00,97.58,97.84,97.58,97.71,494600.0,97.58,97.84,97.58,97.71,494600.0
2008-03-05 12:20:00,97.72,97.79,97.53,97.77,194800.0,97.72,97.79,97.53,97.77,194800.0
2008-03-05 12:25:00,97.76,97.76,97.57,97.65,188800.0,97.76,97.76,97.57,97.65,188800.0
2008-03-05 12:30:00,97.66,98.15,97.66,97.9,570800.0,97.66,98.15,97.66,97.9,570800.0
2008-03-05 12:35:00,97.9,97.91,97.79,97.86,202600.0,97.9,97.91,97.79,97.86,202600.0
2008-03-05 12:40:00,97.86,97.87,97.6,97.73,220900.0,97.86,97.87,97.6,97.73,220900.0
2008-03-05 12:45:00,97.73,97.74,97.59,97.64,132200.0,97.73,97.74,97.59,97.64,132200.0
2008-03-05 12:50:00,97.63,97.68,97.6,97.61,98700.0,97.63,97.68,97.6,97.61,98700.0
2008-03-05 12:55:00,97.6,97.63,97.42,97.46,127400.0,97.6,97.63,97.42,97.46,127400.0
2008-03-05 13:00:00,97.47,97.51,97.37,97.44,179300.0,97.47,97.51,97.37,97.44,179300.0
2008-03-05 13:05:00,97.43,97.49,97.39,97.49,108400.0,97.43,97.49,97.39,97.49,108400.0
2008-03-05 13:10:00,97.49,97.57,97.39,97.4,121600.0,97.49,97.57,97.39,97.4,121600.0
2008-03-05 13:15:00,97.4,97.45,97.36,97.42,149600.0,97.4,97.45,97.36,97.42,149600.0
2008-03-05 13:20:00,97.41,97.45,97.39,97.41,77300.0,97.41,97.45,97.39,97.41,77300.0
2008-03-05 13:25:00,97.41,97.46,97.36,97.37,88100.0,97.41,97.46,97.36,97.37,88100.0
2008-03-05 13:30:00,97.37,97.37,97.27,97.33,178600.0,97.37,97.37,97.27,97.33,178600.0
2008-03-05 13:35:00,97.34,97.43,97.28,97.43,141100.0,97.34,97.43,97.28,97.43,141100.0
2008-03-05 13:40:00,97.42,97.43,97.33,97.38,66000.0,97.42,97.43,97.33,97.38,66000.0
2008-03-05 13:45:00,97.38,97.41,97.31,97.32,41500.0,97.38,97.41,97.31,97.32,41500.0
2008-03-05 13:50:00,97.32,97.32,97.09,97.18,237900.0,97.32,97.32,97.09,97.18,237900.0
2008-03-05 13:55:00,97.19,97.21,97.1,97.12,163400.0,97.19,97.21,97.1,97.12,163400.0
2008-03-05 14:00:00,97.13,97.37,97.12,97.31,132200.0,97.13,97.37,97.12,97.31,132200.0
2008-03-05 14:05:00,97.31,97.37,97.27,97.35,71700.0,97.31,97.37,97.27,97.35,71700.0
2008-03-05 14:10:00,97.34,97.42,97.32,97.34,127800.0,97.34,97.42,97.32,97.34,127800.0
2008-03-05 14:15:00,97.34,97.49,97.33,97.4,90100.0,97.34,97.49,97.33,97.4,90100.0
2008-03-05 14:20:00,97.4,97.46,97.39,97.44,38800.0,97.4,97.46,97.39,97.44,38800.0
2008-03-05 14:25:00,97.45,97.64,97.41,97.56,90500.0,97.45,97.64,97.41,97.56,90500.0
2008-03-05 14:30:00,97.56,97.56,97.46,97.46,43800.0,97.56,97.56,97.46,97.46,43800.0
2008-03-05 14:35:00,97.47,97.58,97.47,97.55,51700.0,97.47,97.58,97.47,97.55,51700.0
2008-03-05 14:40:00,97.55,97.59,97.54,97.56,48000.0,97.55,97.59,97.54,97.56,48000.0
2008-03-05 14:45:00,97.56,97.6,97.45,97.55,75500.0,97.56,97.6,97.45,97.55,75500.0
2008-03-05 14:50:00,97.55,97.71,97.54,97.65,87600.0,97.55,97.71,97.54,97.65,87600.0
2008-03-05 14:55:00,97.65,97.8,97.62,97.75,132100.0,97.65,97.8,97.62,97.75,132100.0
2008-03-05 15:00:00,97.75,97.77,97.69,97.74,78200.0,97.75,97.77,97.69,97.74,78200.0
2008-03-05 15:05:00,97.74,97.75,97.7,97.71,62000.0,97.74,97.75,97.7,97.71,62000.0
2008-03-05 15:10:00,97.7,97.71,97.66,97.66,30300.0,97.7,97.71,97.66,97.66,30300.0
2008-03-05 15:15:00,97.67,97.7,97.56,97.6,237600.0,97.67,97.7,97.56,97.6,237600.0
2008-03-05 15:20:00,97.6,97.65,97.6,97.63,146300.0,97.6,97.65,97.6,97.63,146300.0
2008-03-05 15:25:00,97.63,97.64,97.61,97.63,89700.0,97.63,97.64,97.61,97.63,89700.0
2008-03-05 15:30:00,97.64,97.72,97.63,97.71,138500.0,97.64,97.72,97.63,97.71,138500.0
2008-03-05 15:35:00,97.72,97.75,97.67,97.68,128700.0,97.72,97.75,97.67,97.68,128700.0
2008-03-05 15:40:00,97.69,97.7,97.65,97.68,65800.0,97.69,97.7,97.65,97.68,65800.0
2008-03-05 15:45:00,97.69,97.75,97.68,97.69,104200.0,97.69,97.75,97.68,97.69,104200.0
2008-03-05 15:50:00,97.7,97.71,97.65,97.66,81400.0,97.7,97.71,97.65,97.66,81400.0
2008-03-05 15:55:00,97.65,97.7,97.62,97.7,81600.0,97.65,97.7,97.62,97.7,81600.0
2008-03-05 16:00:00,97.7,97.76,97.65,97.71,4800.0,97.7,97.76,97.65,97.71,4800.0
2008-03-05 16:05:00,97.66,97.66,97.62,97.62,4900.0,97.66,97.66,97.62,97.62,4900.0
2008-03-05 16:10:00,97.6,97.6,97.6,97.6,2000.0,97.6,97.6,97.6,97.6,2000.0
2008-03-06 08:20:00,97.11,97.11,96.77,96.81,12600.0,97.11,97.11,96.77,96.81,12600.0
2008-03-06 08:25:00,96.8,96.97,96.7,96.94,43800.0,96.8,96.97,96.7,96.94,43800.0
2008-03-06 08:30:00,96.95,97.02,96.8,96.8,40200.0,96.95,97.02,96.8,96.8,40200.0
2008-03-06 08:35:00,96.81,96.99,96.81,96.98,2700.0,96.81,96.99,96.81,96.98,2700.0
2008-03-06 08:40:00,96.98,97.07,96.94,96.99,5100.0,96.98,97.07,96.94,96.99,5100.0
2008-03-06 08:45:00,96.99,97.01,96.95,96.98,6400.0,96.99,97.01,96.95,96.98,6400.0
2008-03-06 08:50:00,97.0,97.16,97.0,97.15,17000.0,97.0,97.16,97.0,97.15,17000.0
2008-03-06 08:55:00,97.09,97.58,97.09,97.4,37800.0,97.09,97.58,97.09,97.4,37800.0
2008-03-06 09:00:00,97.4,97.43,97.28,97.31,17000.0,97.4,97.43,97.28,97.31,17000.0
2008-03-06 09:05:00,97.3,97.45,97.2,97.42,18900.0,97.3,97.45,97.2,97.42,18900.0
2008-03-06 09:10:00,97.45,97.49,97.28,97.4,482300.0,97.45,97.49,97.28,97.4,482300.0
2008-03-06 09:15:00,97.4,97.43,97.3,97.35,137300.0,97.4,97.43,97.3,97.35,137300.0
2008-03-06 09:20:00,97.36,97.36,96.93,96.97,65300.0,97.36,97.36,96.93,96.97,65300.0
2008-03-06 09:25:00,97.01,97.04,96.86,96.98,115300.0,97.01,97.04,96.86,96.98,115300.0
2008-03-06 09:30:00,96.97,97.14,96.9,96.97,789900.0,96.97,97.14,96.9,96.97,789900.0
2008-03-06 09:35:00,96.98,97.23,96.93,97.18,488900.0,96.98,97.23,96.93,97.18,488900.0
2008-03-06 09:40:00,97.19,97.22,97.0,97.07,207000.0,97.19,97.22,97.0,97.07,207000.0
2008-03-06 09:45:00,97.06,97.14,97.01,97.11,678400.0,97.06,97.14,97.01,97.11,678400.0
2008-03-06 09:50:00,97.11,97.14,96.16,96.43,870800.0,97.11,97.14,96.16,96.43,870800.0
2008-03-06 09:55:00,96.42,96.44,95.9,96.24,1150000.0,96.42,96.44,95.9,96.24,1150000.0
2008-03-06 10:00:00,96.24,96.53,96.18,96.32,437300.0,96.24,96.53,96.18,96.32,437300.0
2008-03-06 10:05:00,96.32,96.49,96.2,96.41,658200.0,96.32,96.49,96.2,96.41,658200.0
2008-03-06 10:10:00,96.4,96.4,96.13,96.34,345000.0,96.4,96.4,96.13,96.34,345000.0
2008-03-06 10:15:00,96.34,96.47,96.26,96.44,272400.0,96.34,96.47,96.26,96.44,272400.0
2008-03-06 10:20:00,96.45,96.75,96.44,96.74,302000.0,96.45,96.75,96.44,96.74,302000.0
2008-03-06 10:25:00,96.75,96.94,96.54,96.56,397000.0,96.75,96.94,96.54,96.56,397000.0
2008-03-06 10:30:00,96.55,96.84,96.53,96.83,305700.0,96.55,96.84,96.53,96.83,305700.0
2008-03-06 10:35:00,96.84,96.95,96.77,96.87,179700.0,96.84,96.95,96.77,96.87,179700.0
2008-03-06 10:40:00,96.88,97.03,96.88,96.99,175800.0,96.88,97.03,96.88,96.99,175800.0
2008-03-06 10:45:00,96.99,97.09,96.93,96.98,255800.0,96.99,97.09,96.93,96.98,255800.0
2008-03-06 10:50:00,96.99,97.26,96.96,97.14,447200.0,96.99,97.26,96.96,97.14,447200.0
2008-03-06 10:55:00,97.15,97.22,97.12,97.15,122500.0,97.15,97.22,97.12,97.15,122500.0
2008-03-06 11:00:00,97.15,97.29,97.04,97.05,258300.0,97.15,97.29,97.04,97.05,258300.0
2008-03-06 11:05:00,97.05,97.05,96.84,96.99,164600.0,97.05,97.05,96.84,96.99,164600.0
2008-03-06 11:10:00,96.98,97.08,96.95,97.03,141100.0,96.98,97.08,96.95,97.03,141100.0
2008-03-06 11:15:00,97.03,97.14,96.86,96.91,166000.0,97.03,97.14,96.86,96.91,166000.0
2008-03-06 11:20:00,96.91,97.02,96.7,96.76,165500.0,96.91,97.02,96.7,96.76,165500.0
2008-03-06 11:25:00,96.76,96.87,96.69,96.84,157400.0,96.76,96.87,96.69,96.84,157400.0
2008-03-06 11:30:00,96.84,96.86,96.19,96.45,442500.0,96.84,96.86,96.19,96.45,442500.0
2008-03-06 11:35:00,96.45,96.55,96.26,96.37,341600.0,96.45,96.55,96.26,96.37,341600.0
2008-03-06 11:40:00,96.38,96.54,96.37,96.38,271600.0,96.38,96.54,96.37,96.38,271600.0
2008-03-06 11:45:00,96.38,96.56,96.36,96.46,109100.0,96.38,96.56,96.36,96.46,109100.0
2008-03-06 11:50:00,96.47,96.66,96.47,96.5,182100.0,96.47,96.66,96.47,96.5,182100.0
2008-03-06 11:55:00,96.49,96.52,95.95,96.14,448900.0,96.49,96.52,95.95,96.14,448900.0
2008-03-06 12:00:00,96.13,96.2,96.04,96.11,345200.0,96.13,96.2,96.04,96.11,345200.0
2008-03-06 12:05:00,96.11,96.33,96.06,96.29,194400.0,96.11,96.33,96.06,96.29,194400.0
2008-03-06 12:10:00,96.29,96.3,95.45,95.45,702800.0,96.29,96.3,95.45,95.45,702800.0
2008-03-06 12:15:00,95.45,95.59,95.26,95.48,592000.0,95.45,95.59,95.26,95.48,592000.0
2008-03-06 12:20:00,95.48,95.86,95.42,95.78,267000.0,95.48,95.86,95.42,95.78,267000.0
2008-03-06 12:25:00,95.78,96.09,95.78,96.0,558000.0,95.78,96.09,95.78,96.0,558000.0
2008-03-06 12:30:00,96.0,96.15,95.92,95.92,298900.0,96.0,96.15,95.92,95.92,298900.0
2008-03-06 12:35:00,95.94,96.32,95.94,96.25,197100.0,95.94,96.32,95.94,96.25,197100.0
2008-03-06 12:40:00,96.23,96.37,96.17,96.37,169900.0,96.23,96.37,96.17,96.37,169900.0
2008-03-06 12:45:00,96.36,96.37,96.16,96.37,38200.0,96.36,96.37,96.16,96.37,38200.0
2008-03-06 12:50:00,96.37,96.49,96.36,96.44,83200.0,96.37,96.49,96.36,96.44,83200.0
2008-03-06 12:55:00,96.5,96.51,96.23,96.29,101600.0,96.5,96.51,96.23,96.29,101600.0
2008-03-06 13:00:00,96.28,96.5,96.27,96.37,263800.0,96.28,96.5,96.27,96.37,263800.0
2008-03-06 13:05:00,96.35,96.45,96.18,96.2,66300.0,96.35,96.45,96.18,96.2,66300.0
2008-03-06 13:10:00,96.21,96.24,96.0,96.14,122700.0,96.21,96.24,96.0,96.14,122700.0
2008-03-06 13:15:00,96.15,96.2,96.09,96.16,42200.0,96.15,96.2,96.09,96.16,42200.0
2008-03-06 13:20:00,96.16,96.17,96.04,96.08,76300.0,96.16,96.17,96.04,96.08,76300.0
2008-03-06 13:25:00,96.09,96.34,96.08,96.3,59700.0,96.09,96.34,96.08,96.3,59700.0
2008-03-06 13:30:00,96.32,96.32,95.97,95.98,149300.0,96.32,96.32,95.97,95.98,149300.0
2008-03-06 13:35:00,95.98,96.24,95.98,96.22,118100.0,95.98,96.24,95.98,96.22,118100.0
2008-03-06 13:40:00,96.23,96.32,96.19,96.32,48800.0,96.23,96.32,96.19,96.32,48800.0
2008-03-06 13:45:00,96.32,96.37,96.31,96.35,73500.0,96.32,96.37,96.31,96.35,73500.0
2008-03-06 13:50:00,96.35,96.66,96.35,96.65,190000.0,96.35,96.66,96.35,96.65,190000.0
2008-03-06 13:55:00,96.64,96.66,96.48,96.6,68100.0,96.64,96.66,96.48,96.6,68100.0
2008-03-06 14:00:00,96.59,96.63,96.48,96.61,99900.0,96.59,96.63,96.48,96.61,99900.0
2008-03-06 14:05:00,96.62,96.66,96.46,96.46,32700.0,96.62,96.66,96.46,96.46,32700.0
2008-03-06 14:10:00,96.47,96.51,96.4,96.4,80800.0,96.47,96.51,96.4,96.4,80800.0
2008-03-06 14:15:00,96.41,96.55,96.35,96.49,125400.0,96.41,96.55,96.35,96.49,125400.0
2008-03-06 14:20:00,96.48,96.67,96.45,96.62,107000.0,96.48,96.67,96.45,96.62,107000.0
2008-03-06 14:25:00,96.63,96.65,96.47,96.48,77100.0,96.63,96.65,96.47,96.48,77100.0
2008-03-06 14:30:00,96.48,96.54,96.45,96.49,51600.0,96.48,96.54,96.45,96.49,51600.0
2008-03-06 14:35:00,96.49,96.53,96.47,96.51,32200.0,96.49,96.53,96.47,96.51,32200.0
2008-03-06 14:40:00,96.51,96.64,96.5,96.64,44500.0,96.51,96.64,96.5,96.64,44500.0
2008-03-06 14:45:00,96.65,96.72,96.64,96.67,29600.0,96.65,96.72,96.64,96.67,29600.0
2008-03-06 14:50:00,96.65,96.65,96.47,96.52,56500.0,96.65,96.65,96.47,96.52,56500.0
2008-03-06 14:55:00,96.54,96.61,96.5,96.54,38400.0,96.54,96.61,96.5,96.54,38400.0
2008-03-06 15:00:00,96.54,96.55,96.37,96.39,20400.0,96.54,96.55,96.37,96.39,20400.0
2008-03-06 15:05:00,96.38,96.46,96.36,96.45,151000.0,96.38,96.46,96.36,96.45,151000.0
2008-03-06 15:10:00,96.43,96.45,96.33,96.33,91200.0,96.43,96.45,96.33,96.33,91200.0
2008-03-06 15:15:00,96.33,96.45,96.32,96.45,52800.0,96.33,96.45,96.32,96.45,52800.0
2008-03-06 15:20:00,96.44,96.55,96.43,96.54,45500.0,96.44,96.55,96.43,96.54,45500.0
2008-03-06 15:25:00,96.53,96.62,96.52,96.61,66200.0,96.53,96.62,96.52,96.61,66200.0
2008-03-06 15:30:00,96.59,96.6,96.55,96.58,48700.0,96.59,96.6,96.55,96.58,48700.0
2008-03-06 15:35:00,96.58,96.62,96.56,96.61,52300.0,96.58,96.62,96.56,96.61,52300.0
2008-03-06 15:40:00,96.61,96.7,96.6,96.68,45900.0,96.61,96.7,96.6,96.68,45900.0
2008-03-06 15:45:00,96.66,96.68,96.55,96.61,72600.0,96.66,96.68,96.55,96.61,72600.0
2008-03-06 15:50:00,96.61,96.69,96.57,96.63,173200.0,96.61,96.69,96.57,96.63,173200.0
2008-03-06 15:55:00,96.62,96.63,96.37,96.47,58800.0,96.62,96.63,96.37,96.47,58800.0
2008-03-06 16:00:00,96.27,96.79,96.27,96.51,13400.0,96.27,96.79,96.27,96.51,13400.0
2008-03-06 16:05:00,96.62,96.62,96.62,96.62,300.0,96.62,96.62,96.62,96.62,300.0
2008-03-06 16:10:00,96.6,96.6,96.6,96.6,100.0,96.6,96.6,96.6,96.6,100.0
2008-03-07 08:20:00,97.26,97.46,97.26,97.4,24200.0,97.26,97.46,97.26,97.4,24200.0
2008-03-07 08:25:00,97.4,97.49,97.35,97.49,6400.0,97.4,97.49,97.35,97.49,6400.0
2008-03-07 08:30:00,97.49,97.65,97.17,97.49,168300.0,97.49,97.65,97.17,97.49,168300.0
2008-03-07 08:35:00,97.35,97.52,97.28,97.43,35900.0,97.35,97.52,97.28,97.43,35900.0
2008-03-07 08:40:00,97.22,97.22,96.51,96.56,80900.0,97.22,97.22,96.51,96.56,80900.0
2008-03-07 08:45:00,96.56,96.8,96.27,96.36,72200.0,96.56,96.8,96.27,96.36,72200.0
2008-03-07 08:50:00,96.37,96.67,96.29,96.66,24800.0,96.37,96.67,96.29,96.66,24800.0
2008-03-07 08:55:00,96.65,97.15,96.62,96.89,41800.0,96.65,97.15,96.62,96.89,41800.0
2008-03-07 09:00:00,96.89,96.94,96.64,96.69,25000.0,96.89,96.94,96.64,96.69,25000.0
2008-03-07 09:05:00,96.61,97.03,96.61,96.94,12100.0,96.61,97.03,96.61,96.94,12100.0
2008-03-07 09:10:00,96.92,97.0,96.7,96.79,43900.0,96.92,97.0,96.7,96.79,43900.0
2008-03-07 09:15:00,96.75,96.77,96.47,96.49,91700.0,96.75,96.77,96.47,96.49,91700.0
2008-03-07 09:20:00,96.48,96.7,96.47,96.59,112700.0,96.48,96.7,96.47,96.59,112700.0
2008-03-07 09:25:00,96.55,96.58,96.46,96.56,24700.0,96.55,96.58,96.46,96.56,24700.0
2008-03-07 09:30:00,96.57,96.68,96.4,96.45,490600.0,96.57,96.68,96.4,96.45,490600.0
2008-03-07 09:35:00,96.45,96.49,96.2,96.2,412500.0,96.45,96.49,96.2,96.2,412500.0
2008-03-07 09:40:00,96.2,96.2,95.73,96.07,896100.0,96.2,96.2,95.73,96.07,896100.0
2008-03-07 09:45:00,96.07,96.27,96.0,96.26,223500.0,96.07,96.27,96.0,96.26,223500.0
2008-03-07 09:50:00,96.24,96.25,96.01,96.09,139500.0,96.24,96.25,96.01,96.09,139500.0
2008-03-07 09:55:00,96.09,96.28,96.05,96.18,201300.0,96.09,96.28,96.05,96.18,201300.0
2008-03-07 10:00:00,96.15,96.2,96.0,96.05,217800.0,96.15,96.2,96.0,96.05,217800.0
2008-03-07 10:05:00,96.05,96.21,96.0,96.0,184600.0,96.05,96.21,96.0,96.0,184600.0
2008-03-07 10:10:00,96.0,96.11,95.93,96.11,417700.0,96.0,96.11,95.93,96.11,417700.0
2008-03-07 10:15:00,96.13,96.52,96.09,96.38,325700.0,96.13,96.52,96.09,96.38,325700.0
2008-03-07 10:20:00,96.38,96.49,96.29,96.31,156100.0,96.38,96.49,96.29,96.31,156100.0
2008-03-07 10:25:00,96.3,96.48,96.29,96.45,182500.0,96.3,96.48,96.29,96.45,182500.0
2008-03-07 10:30:00,96.44,96.55,96.38,96.38,200300.0,96.44,96.55,96.38,96.38,200300.0
2008-03-07 10:35:00,96.36,96.36,95.97,96.05,194100.0,96.36,96.36,95.97,96.05,194100.0
2008-03-07 10:40:00,96.04,96.46,96.02,96.39,96200.0,96.04,96.46,96.02,96.39,96200.0
2008-03-07 10:45:00,96.4,96.45,96.32,96.42,50000.0,96.4,96.45,96.32,96.42,50000.0
2008-03-07 10:50:00,96.45,96.54,96.32,96.46,163900.0,96.45,96.54,96.32,96.46,163900.0
2008-03-07 10:55:00,96.46,96.48,96.37,96.39,81500.0,96.46,96.48,96.37,96.39,81500.0
2008-03-07 11:00:00,96.39,96.43,96.23,96.3,79800.0,96.39,96.43,96.23,96.3,79800.0
2008-03-07 11:05:00,96.3,96.41,96.24,96.32,147700.0,96.3,96.41,96.24,96.32,147700.0
2008-03-07 11:10:00,96.32,96.39,96.29,96.37,44200.0,96.32,96.39,96.29,96.37,44200.0
2008-03-07 11:15:00,96.36,96.36,96.18,96.21,45000.0,96.36,96.36,96.18,96.21,45000.0
2008-03-07 11:20:00,96.2,96.21,96.07,96.16,118300.0,96.2,96.21,96.07,96.16,118300.0
2008-03-07 11:25:00,96.17,96.41,96.17,96.41,104000.0,96.17,96.41,96.17,96.41,104000.0
2008-03-07 11:30:00,96.41,96.52,96.3,96.33,208100.0,96.41,96.52,96.3,96.33,208100.0
2008-03-07 11:35:00,96.35,96.49,96.27,96.32,77700.0,96.35,96.49,96.27,96.32,77700.0
2008-03-07 11:40:00,96.32,96.34,96.0,96.05,78300.0,96.32,96.34,96.0,96.05,78300.0
2008-03-07 11:45:00,96.04,96.26,96.03,96.12,95200.0,96.04,96.26,96.03,96.12,95200.0
2008-03-07 11:50:00,96.12,96.18,95.95,95.95,86300.0,96.12,96.18,95.95,95.95,86300.0
2008-03-07 11:55:00,95.94,95.94,95.73,95.87,202500.0,95.94,95.94,95.73,95.87,202500.0
2008-03-07 12:00:00,95.88,95.94,95.79,95.84,288200.0,95.88,95.94,95.79,95.84,288200.0
2008-03-07 12:05:00,95.84,96.02,95.84,96.0,190400.0,95.84,96.02,95.84,96.0,190400.0
2008-03-07 12:10:00,95.99,96.15,95.88,96.04,183900.0,95.99,96.15,95.88,96.04,183900.0
2008-03-07 12:15:00,96.06,96.25,96.03,96.22,79000.0,96.06,96.25,96.03,96.22,79000.0
2008-03-07 12:20:00,96.25,96.32,96.12,96.16,79200.0,96.25,96.32,96.12,96.16,79200.0
2008-03-07 12:25:00,96.15,96.15,95.96,95.97,192500.0,96.15,96.15,95.96,95.97,192500.0
2008-03-07 12:30:00,95.99,96.07,95.94,96.07,73400.0,95.99,96.07,95.94,96.07,73400.0
2008-03-07 12:35:00,96.07,96.14,95.72,95.74,261600.0,96.07,96.14,95.72,95.74,261600.0
2008-03-07 12:40:00,95.75,95.99,95.75,95.91,74300.0,95.75,95.99,95.75,95.91,74300.0
2008-03-07 12:45:00,95.92,95.98,95.78,95.88,107600.0,95.92,95.98,95.78,95.88,107600.0
2008-03-07 12:50:00,95.92,96.0,95.9,95.95,29800.0,95.92,96.0,95.9,95.95,29800.0
2008-03-07 12:55:00,95.96,95.99,95.82,95.99,57300.0,95.96,95.99,95.82,95.99,57300.0
2008-03-07 13:00:00,95.99,96.15,95.98,96.12,96200.0,95.99,96.15,95.98,96.12,96200.0
2008-03-07 13:05:00,96.13,96.26,96.11,96.13,152200.0,96.13,96.26,96.11,96.13,152200.0
2008-03-07 13:10:00,96.12,96.12,95.93,95.98,42000.0,96.12,96.12,95.93,95.98,42000.0
2008-03-07 13:15:00,95.98,96.05,95.9,96.05,34500.0,95.98,96.05,95.9,96.05,34500.0
2008-03-07 13:20:00,96.04,96.21,96.03,96.17,70500.0,96.04,96.21,96.03,96.17,70500.0
2008-03-07 13:25:00,96.18,96.2,96.03,96.04,35400.0,96.18,96.2,96.03,96.04,35400.0
2008-03-07 13:30:00,96.03,96.04,95.95,95.95,42500.0,96.03,96.04,95.95,95.95,42500.0
2008-03-07 13:35:00,95.94,96.01,95.91,96.0,30700.0,95.94,96.01,95.91,96.0,30700.0
2008-03-07 13:40:00,96.0,96.05,95.95,95.98,37700.0,96.0,96.05,95.95,95.98,37700.0
2008-03-07 13:45:00,95.98,95.98,95.93,95.95,20900.0,95.98,95.98,95.93,95.95,20900.0
2008-03-07 13:50:00,95.95,95.97,95.91,95.91,30100.0,95.95,95.97,95.91,95.91,30100.0
2008-03-07 13:55:00,95.91,95.98,95.91,95.96,21700.0,95.91,95.98,95.91,95.96,21700.0
2008-03-07 14:00:00,95.97,95.97,95.87,95.9,45900.0,95.97,95.97,95.87,95.9,45900.0
2008-03-07 14:05:00,95.9,96.04,95.88,96.03,45900.0,95.9,96.04,95.88,96.03,45900.0
2008-03-07 14:10:00,96.03,96.09,96.03,96.07,27500.0,96.03,96.09,96.03,96.07,27500.0
2008-03-07 14:15:00,96.06,96.1,96.06,96.08,19200.0,96.06,96.1,96.06,96.08,19200.0
2008-03-07 14:20:00,96.08,96.08,95.96,96.02,98500.0,96.08,96.08,95.96,96.02,98500.0
2008-03-07 14:25:00,96.02,96.15,96.01,96.15,35600.0,96.02,96.15,96.01,96.15,35600.0
2008-03-07 14:30:00,96.16,96.18,96.06,96.09,70300.0,96.16,96.18,96.06,96.09,70300.0
2008-03-07 14:35:00,96.08,96.1,96.06,96.08,14300.0,96.08,96.1,96.06,96.08,14300.0
2008-03-07 14:40:00,96.08,96.1,96.0,96.04,50300.0,96.08,96.1,96.0,96.04,50300.0
2008-03-07 14:45:00,96.06,96.07,95.96,95.99,48200.0,96.06,96.07,95.96,95.99,48200.0
2008-03-07 14:50:00,96.0,96.01,95.95,95.97,16500.0,96.0,96.01,95.95,95.97,16500.0
2008-03-07 14:55:00,95.97,96.03,95.96,96.01,23900.0,95.97,96.03,95.96,96.01,23900.0
2008-03-07 15:00:00,96.03,96.13,96.03,96.05,54300.0,96.03,96.13,96.03,96.05,54300.0
2008-03-07 15:05:00,96.05,96.09,96.01,96.09,25200.0,96.05,96.09,96.01,96.09,25200.0
2008-03-07 15:10:00,96.09,96.16,96.02,96.02,33500.0,96.09,96.16,96.02,96.02,33500.0
2008-03-07 15:15:00,96.02,96.03,96.02,96.03,24100.0,96.02,96.03,96.02,96.03,24100.0
2008-03-07 15:20:00,96.02,96.07,96.02,96.07,31800.0,96.02,96.07,96.02,96.07,31800.0
2008-03-07 15:25:00,96.07,96.09,96.05,96.09,11000.0,96.07,96.09,96.05,96.09,11000.0
2008-03-07 15:30:00,96.08,96.17,96.08,96.15,65600.0,96.08,96.17,96.08,96.15,65600.0
2008-03-07 15:35:00,96.14,96.17,96.06,96.14,64800.0,96.14,96.17,96.06,96.14,64800.0
2008-03-07 15:40:00,96.13,96.14,96.03,96.05,57700.0,96.13,96.14,96.03,96.05,57700.0
2008-03-07 15:45:00,96.05,96.15,96.04,96.08,40600.0,96.05,96.15,96.04,96.08,40600.0
2008-03-07 15:50:00,96.08,96.09,96.0,96.01,46600.0,96.08,96.09,96.0,96.01,46600.0
2008-03-07 15:55:00,96.0,96.1,95.9,96.08,102800.0,96.0,96.1,95.9,96.08,102800.0
2008-03-07 16:00:00,96.08,96.09,96.02,96.02,2100.0,96.08,96.09,96.02,96.02,2100.0
2008-03-07 16:05:00,96.02,96.02,96.02,96.02,0.0,96.02,96.02,96.02,96.02,0.0
2008-03-07 16:10:00,96.1,96.1,96.1,96.1,100.0,96.1,96.1,96.1,96.1,100.0
2008-03-10 09:30:00,94.99,95.2,94.96,95.13,407600.0,94.99,95.2,94.96,95.13,407600.0
2008-03-10 09:35:00,95.13,95.2,95.07,95.12,225500.0,95.13,95.2,95.07,95.12,225500.0
2008-03-10 09:40:00,95.1,95.12,94.88,95.01,378700.0,95.1,95.12,94.88,95.01,378700.0
2008-03-10 09:45:00,95.0,95.09,94.93,95.03,198500.0,95.0,95.09,94.93,95.03,198500.0
2008-03-10 09:50:00,95.03,95.17,95.0,95.13,237900.0,95.03,95.17,95.0,95.13,237900.0
2008-03-10 09:55:00,95.13,95.2,95.04,95.14,149500.0,95.13,95.2,95.04,95.14,149500.0
2008-03-10 10:00:00,95.16,95.36,95.16,95.25,244100.0,95.16,95.36,95.16,95.25,244100.0
2008-03-10 10:05:00,95.26,95.56,95.26,95.48,233900.0,95.26,95.56,95.26,95.48,233900.0
2008-03-10 10:10:00,95.49,95.52,95.38,95.46,128800.0,95.49,95.52,95.38,95.46,128800.0
2008-03-10 10:15:00,95.48,95.59,95.44,95.46,137900.0,95.48,95.59,95.44,95.46,137900.0
2008-03-10 10:20:00,95.47,95.47,95.3,95.36,206500.0,95.47,95.47,95.3,95.36,206500.0
2008-03-10 10:25:00,95.38,95.58,95.37,95.57,126000.0,95.38,95.58,95.37,95.57,126000.0
2008-03-10 10:30:00,95.57,95.66,95.4,95.57,135600.0,95.57,95.66,95.4,95.57,135600.0
2008-03-10 10:35:00,95.57,95.85,95.52,95.74,232700.0,95.57,95.85,95.52,95.74,232700.0
2008-03-10 10:40:00,95.75,95.86,95.7,95.79,215600.0,95.75,95.86,95.7,95.79,215600.0
2008-03-10 10:45:00,95.79,95.99,95.75,95.94,218100.0,95.79,95.99,95.75,95.94,218100.0
2008-03-10 10:50:00,95.92,95.93,95.79,95.81,74400.0,95.92,95.93,95.79,95.81,74400.0
2008-03-10 10:55:00,95.82,95.86,95.56,95.64,160300.0,95.82,95.86,95.56,95.64,160300.0
2008-03-10 11:00:00,95.64,95.74,95.5,95.55,116600.0,95.64,95.74,95.5,95.55,116600.0
2008-03-10 11:05:00,95.54,95.73,95.45,95.71,104800.0,95.54,95.73,95.45,95.71,104800.0
2008-03-10 11:10:00,95.71,95.86,95.64,95.84,95800.0,95.71,95.86,95.64,95.84,95800.0
2008-03-10 11:15:00,95.83,95.88,95.73,95.79,134600.0,95.83,95.88,95.73,95.79,134600.0
2008-03-10 11:20:00,95.8,95.84,95.6,95.61,109100.0,95.8,95.84,95.6,95.61,109100.0
2008-03-10 11:25:00,95.63,95.71,95.54,95.67,94800.0,95.63,95.71,95.54,95.67,94800.0
2008-03-10 11:30:00,95.66,95.68,95.55,95.61,83400.0,95.66,95.68,95.55,95.61,83400.0
2008-03-10 11:35:00,95.59,95.7,95.51,95.52,80200.0,95.59,95.7,95.51,95.52,80200.0
2008-03-10 11:40:00,95.52,95.58,95.47,95.47,81300.0,95.52,95.58,95.47,95.47,81300.0
2008-03-10 11:45:00,95.46,95.48,95.17,95.34,153800.0,95.46,95.48,95.17,95.34,153800.0
2008-03-10 11:50:00,95.32,95.43,95.25,95.26,90000.0,95.32,95.43,95.25,95.26,90000.0
2008-03-10 11:55:00,95.27,95.38,95.13,95.35,99500.0,95.27,95.38,95.13,95.35,99500.0
2008-03-10 12:00:00,95.39,95.49,95.23,95.49,204400.0,95.39,95.49,95.23,95.49,204400.0
2008-03-10 12:05:00,95.48,95.54,95.45,95.54,106100.0,95.48,95.54,95.45,95.54,106100.0
2008-03-10 12:10:00,95.56,95.71,95.51,95.53,167200.0,95.56,95.71,95.51,95.53,167200.0
2008-03-10 12:15:00,95.54,95.74,95.5,95.66,77900.0,95.54,95.74,95.5,95.66,77900.0
2008-03-10 12:20:00,95.65,95.93,95.53,95.9,261600.0,95.65,95.93,95.53,95.9,261600.0
2008-03-10 12:25:00,95.91,95.97,95.78,95.78,113800.0,95.91,95.97,95.78,95.78,113800.0
2008-03-10 12:30:00,95.79,96.34,95.73,96.17,346200.0,95.79,96.34,95.73,96.17,346200.0
2008-03-10 12:35:00,96.16,96.32,96.08,96.22,282400.0,96.16,96.32,96.08,96.22,282400.0
2008-03-10 12:40:00,96.25,96.3,96.04,96.07,151100.0,96.25,96.3,96.04,96.07,151100.0
2008-03-10 12:45:00,96.07,96.21,95.96,96.03,165400.0,96.07,96.21,95.96,96.03,165400.0
2008-03-10 12:50:00,96.04,96.3,95.99,96.26,268500.0,96.04,96.3,95.99,96.26,268500.0
2008-03-10 12:55:00,96.27,96.29,96.08,96.12,125800.0,96.27,96.29,96.08,96.12,125800.0
2008-03-10 13:00:00,96.11,96.11,95.73,95.82,138000.0,96.11,96.11,95.73,95.82,138000.0
2008-03-10 13:05:00,95.83,95.95,95.66,95.83,152000.0,95.83,95.95,95.66,95.83,152000.0
2008-03-10 13:10:00,95.84,96.0,95.83,95.97,187400.0,95.84,96.0,95.83,95.97,187400.0
2008-03-10 13:15:00,95.97,96.04,95.89,96.01,73900.0,95.97,96.04,95.89,96.01,73900.0
2008-03-10 13:20:00,96.0,96.0,95.76,95.82,69400.0,96.0,96.0,95.76,95.82,69400.0
2008-03-10 13:25:00,95.8,95.84,95.72,95.75,90800.0,95.8,95.84,95.72,95.75,90800.0
2008-03-10 13:30:00,95.75,95.99,95.71,95.99,70200.0,95.75,95.99,95.71,95.99,70200.0
2008-03-10 13:35:00,95.97,96.03,95.93,96.0,65000.0,95.97,96.03,95.93,96.0,65000.0
2008-03-10 13:40:00,96.0,96.0,95.88,95.91,54400.0,96.0,96.0,95.88,95.91,54400.0
2008-03-10 13:45:00,95.91,96.13,95.9,96.0,199200.0,95.91,96.13,95.9,96.0,199200.0
2008-03-10 13:50:00,95.99,96.03,95.95,96.03,65300.0,95.99,96.03,95.95,96.03,65300.0
2008-03-10 13:55:00,96.02,96.04,95.97,95.99,51800.0,96.02,96.04,95.97,95.99,51800.0
2008-03-10 14:00:00,95.99,96.02,95.94,96.0,84100.0,95.99,96.02,95.94,96.0,84100.0
2008-03-10 14:05:00,96.03,96.13,95.99,96.1,135600.0,96.03,96.13,95.99,96.1,135600.0
2008-03-10 14:10:00,96.09,96.21,96.07,96.16,124800.0,96.09,96.21,96.07,96.16,124800.0
2008-03-10 14:15:00,96.16,96.18,96.06,96.06,83300.0,96.16,96.18,96.06,96.06,83300.0
2008-03-10 14:20:00,96.07,96.16,96.06,96.09,81800.0,96.07,96.16,96.06,96.09,81800.0
2008-03-10 14:25:00,96.08,96.1,95.97,96.02,122000.0,96.08,96.1,95.97,96.02,122000.0
2008-03-10 14:30:00,96.02,96.04,95.93,95.96,74500.0,96.02,96.04,95.93,95.96,74500.0
2008-03-10 14:35:00,95.95,96.0,95.94,95.96,84700.0,95.95,96.0,95.94,95.96,84700.0
2008-03-10 14:40:00,95.97,96.01,95.95,95.98,63700.0,95.97,96.01,95.95,95.98,63700.0
2008-03-10 14:45:00,95.99,96.0,95.95,95.96,46700.0,95.99,96.0,95.95,95.96,46700.0
2008-03-10 14:50:00,95.97,95.97,95.92,95.93,11900.0,95.97,95.97,95.92,95.93,11900.0
2008-03-10 14:55:00,95.92,95.95,95.91,95.95,96800.0,95.92,95.95,95.91,95.95,96800.0
2008-03-10 15:00:00,95.95,96.01,95.94,95.98,78500.0,95.95,96.01,95.94,95.98,78500.0
2008-03-10 15:05:00,95.97,95.97,95.92,95.92,27600.0,95.97,95.97,95.92,95.92,27600.0
2008-03-10 15:10:00,95.92,95.94,95.86,95.9,65200.0,95.92,95.94,95.86,95.9,65200.0
2008-03-10 15:15:00,95.9,95.9,95.84,95.85,110400.0,95.9,95.9,95.84,95.85,110400.0
2008-03-10 15:20:00,95.85,95.87,95.84,95.86,57600.0,95.85,95.87,95.84,95.86,57600.0
2008-03-10 15:25:00,95.86,95.87,95.83,95.85,70000.0,95.86,95.87,95.83,95.85,70000.0
2008-03-10 15:30:00,95.86,95.88,95.84,95.84,77900.0,95.86,95.88,95.84,95.84,77900.0
2008-03-10 15:35:00,95.85,95.88,95.83,95.85,56500.0,95.85,95.88,95.83,95.85,56500.0
2008-03-10 15:40:00,95.84,95.86,95.82,95.84,69700.0,95.84,95.86,95.82,95.84,69700.0
2008-03-10 15:45:00,95.84,95.89,95.83,95.87,132300.0,95.84,95.89,95.83,95.87,132300.0
2008-03-10 15:50:00,95.86,95.89,95.84,95.87,122100.0,95.86,95.89,95.84,95.87,122100.0
2008-03-10 15:55:00,95.87,95.94,95.83,95.85,182300.0,95.87,95.94,95.83,95.85,182300.0
2008-03-11 09:30:00,96.52,96.57,96.3,96.36,441300.0,96.52,96.57,96.3,96.36,441300.0
2008-03-11 09:35:00,96.36,96.6,96.3,96.53,284600.0,96.36,96.6,96.3,96.53,284600.0
2008-03-11 09:40:00,96.51,96.98,96.08,96.15,614500.0,96.51,96.98,96.08,96.15,614500.0
2008-03-11 09:45:00,96.14,96.23,95.88,96.14,419800.0,96.14,96.23,95.88,96.14,419800.0
2008-03-11 09:50:00,96.14,96.29,95.99,96.18,195400.0,96.14,96.29,95.99,96.18,195400.0
2008-03-11 09:55:00,96.17,96.43,96.16,96.23,214300.0,96.17,96.43,96.16,96.23,214300.0
2008-03-11 10:00:00,96.25,96.28,95.99,96.24,259100.0,96.25,96.28,95.99,96.24,259100.0
2008-03-11 10:05:00,96.21,96.36,96.2,96.31,210900.0,96.21,96.36,96.2,96.31,210900.0
2008-03-11 10:10:00,96.31,96.31,95.89,95.89,219900.0,96.31,96.31,95.89,95.89,219900.0
2008-03-11 10:15:00,95.89,96.1,95.89,95.92,322100.0,95.89,96.1,95.89,95.92,322100.0
2008-03-11 10:20:00,95.92,95.93,95.59,95.7,464600.0,95.92,95.93,95.59,95.7,464600.0
2008-03-11 10:25:00,95.7,95.7,95.19,95.57,673700.0,95.7,95.7,95.19,95.57,673700.0
2008-03-11 10:30:00,95.56,95.66,95.45,95.64,232200.0,95.56,95.66,95.45,95.64,232200.0
2008-03-11 10:35:00,95.65,95.85,95.63,95.75,308700.0,95.65,95.85,95.63,95.75,308700.0
2008-03-11 10:40:00,95.76,95.97,95.76,95.83,421800.0,95.76,95.97,95.76,95.83,421800.0
2008-03-11 10:45:00,95.83,95.98,95.79,95.91,560300.0,95.83,95.98,95.79,95.91,560300.0
2008-03-11 10:50:00,95.91,95.92,95.73,95.76,175800.0,95.91,95.92,95.73,95.76,175800.0
2008-03-11 10:55:00,95.75,95.79,95.57,95.65,194100.0,95.75,95.79,95.57,95.65,194100.0
2008-03-11 11:00:00,95.65,95.83,95.63,95.78,144100.0,95.65,95.83,95.63,95.78,144100.0
2008-03-11 11:05:00,95.79,95.87,95.6,95.66,119900.0,95.79,95.87,95.6,95.66,119900.0
2008-03-11 11:10:00,95.66,95.86,95.65,95.86,204800.0,95.66,95.86,95.65,95.86,204800.0
2008-03-11 11:15:00,95.87,96.15,95.81,96.13,224500.0,95.87,96.15,95.81,96.13,224500.0
2008-03-11 11:20:00,96.13,96.23,96.08,96.1,302000.0,96.13,96.23,96.08,96.1,302000.0
2008-03-11 11:25:00,96.09,96.2,96.02,96.19,124100.0,96.09,96.2,96.02,96.19,124100.0
2008-03-11 11:30:00,96.22,96.22,96.03,96.1,105700.0,96.22,96.22,96.03,96.1,105700.0
2008-03-11 11:35:00,96.08,96.19,96.03,96.08,30800.0,96.08,96.19,96.03,96.08,30800.0
2008-03-11 11:40:00,96.08,96.1,96.01,96.07,51000.0,96.08,96.1,96.01,96.07,51000.0
2008-03-11 11:45:00,96.07,96.19,96.02,96.17,66100.0,96.07,96.19,96.02,96.17,66100.0
2008-03-11 11:50:00,96.17,96.32,96.16,96.2,184200.0,96.17,96.32,96.16,96.2,184200.0
2008-03-11 11:55:00,96.19,96.29,96.1,96.26,165200.0,96.19,96.29,96.1,96.26,165200.0
2008-03-11 12:00:00,96.23,96.3,96.17,96.23,53800.0,96.23,96.3,96.17,96.23,53800.0
2008-03-11 12:05:00,96.23,96.27,96.04,96.06,133100.0,96.23,96.27,96.04,96.06,133100.0
2008-03-11 12:10:00,96.06,96.22,95.92,96.2,105900.0,96.06,96.22,95.92,96.2,105900.0
2008-03-11 12:15:00,96.18,96.24,96.09,96.24,55400.0,96.18,96.24,96.09,96.24,55400.0
2008-03-11 12:20:00,96.24,96.25,96.15,96.19,36600.0,96.24,96.25,96.15,96.19,36600.0
2008-03-11 12:25:00,96.23,96.33,96.17,96.28,62200.0,96.23,96.33,96.17,96.28,62200.0
2008-03-11 12:30:00,96.26,96.32,96.17,96.17,57700.0,96.26,96.32,96.17,96.17,57700.0
2008-03-11 12:35:00,96.17,96.19,96.11,96.18,33200.0,96.17,96.19,96.11,96.18,33200.0
2008-03-11 12:40:00,96.17,96.21,96.06,96.15,68600.0,96.17,96.21,96.06,96.15,68600.0
2008-03-11 12:45:00,96.15,96.26,96.13,96.22,61500.0,96.15,96.26,96.13,96.22,61500.0
2008-03-11 12:50:00,96.23,96.26,96.14,96.15,68800.0,96.23,96.26,96.14,96.15,68800.0
2008-03-11 12:55:00,96.15,96.2,96.12,96.15,46100.0,96.15,96.2,96.12,96.15,46100.0
2008-03-11 13:00:00,96.16,96.21,96.12,96.21,44000.0,96.16,96.21,96.12,96.21,44000.0
2008-03-11 13:05:00,96.22,96.29,96.17,96.21,30700.0,96.22,96.29,96.17,96.21,30700.0
2008-03-11 13:10:00,96.2,96.28,96.2,96.24,25900.0,96.2,96.28,96.2,96.24,25900.0
2008-03-11 13:15:00,96.25,96.34,96.18,96.32,48900.0,96.25,96.34,96.18,96.32,48900.0
2008-03-11 13:20:00,96.32,96.33,96.25,96.28,35200.0,96.32,96.33,96.25,96.28,35200.0
2008-03-11 13:25:00,96.27,96.27,96.11,96.18,199200.0,96.27,96.27,96.11,96.18,199200.0
2008-03-11 13:30:00,96.18,96.2,96.0,96.04,73800.0,96.18,96.2,96.0,96.04,73800.0
2008-03-11 13:35:00,96.02,96.06,95.94,96.0,64500.0,96.02,96.06,95.94,96.0,64500.0
2008-03-11 13:40:00,95.99,96.05,95.93,95.98,60400.0,95.99,96.05,95.93,95.98,60400.0
2008-03-11 13:45:00,95.94,95.99,95.9,95.95,50800.0,95.94,95.99,95.9,95.95,50800.0
2008-03-11 13:50:00,95.94,96.0,95.91,95.93,50900.0,95.94,96.0,95.91,95.93,50900.0
2008-03-11 13:55:00,95.93,95.99,95.88,95.91,50900.0,95.93,95.99,95.88,95.91,50900.0
2008-03-11 14:00:00,95.92,95.95,95.71,95.71,135900.0,95.92,95.95,95.71,95.71,135900.0
2008-03-11 14:05:00,95.71,95.8,95.64,95.66,72800.0,95.71,95.8,95.64,95.66,72800.0
2008-03-11 14:10:00,95.66,95.79,95.64,95.73,96600.0,95.66,95.79,95.64,95.73,96600.0
2008-03-11 14:15:00,95.73,95.8,95.65,95.72,121700.0,95.73,95.8,95.65,95.72,121700.0
2008-03-11 14:20:00,95.72,95.82,95.72,95.8,47700.0,95.72,95.82,95.72,95.8,47700.0
2008-03-11 14:25:00,95.81,95.97,95.81,95.92,122900.0,95.81,95.97,95.81,95.92,122900.0
2008-03-11 14:30:00,95.91,95.97,95.9,95.94,71200.0,95.91,95.97,95.9,95.94,71200.0
2008-03-11 14:35:00,95.94,95.97,95.9,95.91,34100.0,95.94,95.97,95.9,95.91,34100.0
2008-03-11 14:40:00,95.91,95.94,95.69,95.73,90600.0,95.91,95.94,95.69,95.73,90600.0
2008-03-11 14:45:00,95.73,95.89,95.73,95.81,57400.0,95.73,95.89,95.73,95.81,57400.0
2008-03-11 14:50:00,95.81,95.84,95.78,95.84,26000.0,95.81,95.84,95.78,95.84,26000.0
2008-03-11 14:55:00,95.83,95.84,95.64,95.64,94800.0,95.83,95.84,95.64,95.64,94800.0
2008-03-11 15:00:00,95.64,95.67,95.61,95.64,47200.0,95.64,95.67,95.61,95.64,47200.0
2008-03-11 15:05:00,95.65,95.67,95.63,95.67,49900.0,95.65,95.67,95.63,95.67,49900.0
2008-03-11 15:10:00,95.68,95.74,95.68,95.69,40200.0,95.68,95.74,95.68,95.69,40200.0
2008-03-11 15:15:00,95.68,95.8,95.68,95.8,33400.0,95.68,95.8,95.68,95.8,33400.0
2008-03-11 15:20:00,95.81,95.82,95.73,95.76,30600.0,95.81,95.82,95.73,95.76,30600.0
2008-03-11 15:25:00,95.74,95.82,95.74,95.82,33700.0,95.74,95.82,95.74,95.82,33700.0
2008-03-11 15:30:00,95.82,95.89,95.81,95.87,78600.0,95.82,95.89,95.81,95.87,78600.0
2008-03-11 15:35:00,95.88,95.88,95.82,95.83,47300.0,95.88,95.88,95.82,95.83,47300.0
2008-03-11 15:40:00,95.83,95.88,95.8,95.86,58300.0,95.83,95.88,95.8,95.86,58300.0
2008-03-11 15:45:00,95.85,95.92,95.84,95.9,187800.0,95.85,95.92,95.84,95.9,187800.0
2008-03-11 15:50:00,95.9,95.97,95.9,95.96,144300.0,95.9,95.97,95.9,95.96,144300.0
2008-03-11 15:55:00,95.96,96.0,95.95,95.97,77700.0,95.96,96.0,95.95,95.97,77700.0
2008-03-12 08:20:00,96.4,96.43,96.12,96.2,159300.0,96.4,96.43,96.12,96.2,159300.0
2008-03-12 08:25:00,96.25,96.25,96.09,96.16,32600.0,96.25,96.25,96.09,96.16,32600.0
2008-03-12 08:30:00,96.1,96.2,96.1,96.2,30700.0,96.1,96.2,96.1,96.2,30700.0
2008-03-12 08:35:00,96.21,96.21,96.13,96.13,2500.0,96.21,96.21,96.13,96.13,2500.0
2008-03-12 08:40:00,96.23,96.41,96.23,96.37,112700.0,96.23,96.41,96.23,96.37,112700.0
2008-03-12 08:45:00,96.35,96.35,96.3,96.35,1900.0,96.35,96.35,96.3,96.35,1900.0
2008-03-12 08:50:00,96.34,96.45,96.31,96.4,12900.0,96.34,96.45,96.31,96.4,12900.0
2008-03-12 08:55:00,96.43,96.54,96.35,96.53,15900.0,96.43,96.54,96.35,96.53,15900.0
2008-03-12 09:00:00,96.6,96.68,96.6,96.63,13700.0,96.6,96.68,96.6,96.63,13700.0
2008-03-12 09:05:00,96.63,96.63,96.51,96.57,2200.0,96.63,96.63,96.51,96.57,2200.0
2008-03-12 09:10:00,96.54,96.58,96.5,96.52,9200.0,96.54,96.58,96.5,96.52,9200.0
2008-03-12 09:15:00,96.56,96.56,96.51,96.51,5200.0,96.56,96.56,96.51,96.51,5200.0
2008-03-12 09:20:00,96.56,96.56,96.55,96.56,10300.0,96.56,96.56,96.55,96.56,10300.0
2008-03-12 09:25:00,96.53,96.6,96.51,96.6,6200.0,96.53,96.6,96.51,96.6,6200.0
2008-03-12 09:30:00,96.59,96.65,96.37,96.42,273100.0,96.59,96.65,96.37,96.42,273100.0
2008-03-12 09:35:00,96.42,96.45,96.36,96.4,82800.0,96.42,96.45,96.36,96.4,82800.0
2008-03-12 09:40:00,96.39,96.53,96.36,96.42,93100.0,96.39,96.53,96.36,96.42,93100.0
2008-03-12 09:45:00,96.41,96.63,96.41,96.61,134900.0,96.41,96.63,96.41,96.61,134900.0
2008-03-12 09:50:00,96.61,96.73,96.58,96.69,206900.0,96.61,96.73,96.58,96.69,206900.0
2008-03-12 09:55:00,96.71,96.83,96.67,96.72,268200.0,96.71,96.83,96.67,96.72,268200.0
2008-03-12 10:00:00,96.71,96.78,96.62,96.67,140200.0,96.71,96.78,96.62,96.67,140200.0
2008-03-12 10:05:00,96.67,96.87,96.63,96.85,144800.0,96.67,96.87,96.63,96.85,144800.0
2008-03-12 10:10:00,96.87,97.38,96.78,96.97,252800.0,96.87,97.38,96.78,96.97,252800.0
2008-03-12 10:15:00,96.97,96.97,96.82,96.87,139400.0,96.97,96.97,96.82,96.87,139400.0
2008-03-12 10:20:00,96.87,96.92,96.72,96.76,94200.0,96.87,96.92,96.72,96.76,94200.0
2008-03-12 10:25:00,96.75,96.79,96.67,96.68,47900.0,96.75,96.79,96.67,96.68,47900.0
2008-03-12 10:30:00,96.67,96.67,96.38,96.48,316200.0,96.67,96.67,96.38,96.48,316200.0
2008-03-12 10:35:00,96.5,96.6,96.35,96.49,207400.0,96.5,96.6,96.35,96.49,207400.0
2008-03-12 10:40:00,96.48,96.59,96.47,96.57,77200.0,96.48,96.59,96.47,96.57,77200.0
2008-03-12 10:45:00,96.58,96.59,96.29,96.42,145300.0,96.58,96.59,96.29,96.42,145300.0
2008-03-12 10:50:00,96.42,96.51,96.35,96.44,64500.0,96.42,96.51,96.35,96.44,64500.0
2008-03-12 10:55:00,96.44,96.45,96.32,96.35,61700.0,96.44,96.45,96.32,96.35,61700.0
2008-03-12 11:00:00,96.35,96.44,96.27,96.32,105800.0,96.35,96.44,96.27,96.32,105800.0
2008-03-12 11:05:00,96.31,96.37,96.27,96.33,44600.0,96.31,96.37,96.27,96.33,44600.0
2008-03-12 11:10:00,96.34,96.44,96.31,96.44,42300.0,96.34,96.44,96.31,96.44,42300.0
2008-03-12 11:15:00,96.45,96.57,96.37,96.54,79300.0,96.45,96.57,96.37,96.54,79300.0
2008-03-12 11:20:00,96.54,96.54,96.4,96.46,77000.0,96.54,96.54,96.4,96.46,77000.0
2008-03-12 11:25:00,96.46,96.52,96.39,96.44,37800.0,96.46,96.52,96.39,96.44,37800.0
2008-03-12 11:30:00,96.45,96.83,96.43,96.79,233600.0,96.45,96.83,96.43,96.79,233600.0
2008-03-12 11:35:00,96.79,96.82,96.67,96.71,285600.0,96.79,96.82,96.67,96.71,285600.0
2008-03-12 11:40:00,96.69,96.78,96.68,96.71,74200.0,96.69,96.78,96.68,96.71,74200.0
2008-03-12 11:45:00,96.7,96.74,96.52,96.74,70600.0,96.7,96.74,96.52,96.74,70600.0
2008-03-12 11:50:00,96.7,96.74,96.5,96.52,114900.0,96.7,96.74,96.5,96.52,114900.0
2008-03-12 11:55:00,96.52,96.68,96.46,96.64,105100.0,96.52,96.68,96.46,96.64,105100.0
2008-03-12 12:00:00,96.65,96.67,96.58,96.6,70200.0,96.65,96.67,96.58,96.6,70200.0
2008-03-12 12:05:00,96.6,96.62,96.57,96.61,72700.0,96.6,96.62,96.57,96.61,72700.0
2008-03-12 12:10:00,96.62,96.78,96.61,96.75,77900.0,96.62,96.78,96.61,96.75,77900.0
2008-03-12 12:15:00,96.74,96.86,96.71,96.78,243200.0,96.74,96.86,96.71,96.78,243200.0
2008-03-12 12:20:00,96.77,96.88,96.72,96.84,86300.0,96.77,96.88,96.72,96.84,86300.0
2008-03-12 12:25:00,96.86,96.98,96.8,96.87,116800.0,96.86,96.98,96.8,96.87,116800.0
2008-03-12 12:30:00,96.86,96.95,96.72,96.8,152500.0,96.86,96.95,96.72,96.8,152500.0
2008-03-12 12:35:00,96.77,96.8,96.68,96.68,71000.0,96.77,96.8,96.68,96.68,71000.0
2008-03-12 12:40:00,96.7,96.78,96.67,96.76,49200.0,96.7,96.78,96.67,96.76,49200.0
2008-03-12 12:45:00,96.78,96.79,96.6,96.69,105100.0,96.78,96.79,96.6,96.69,105100.0
2008-03-12 12:50:00,96.68,96.77,96.66,96.69,63700.0,96.68,96.77,96.66,96.69,63700.0
2008-03-12 12:55:00,96.68,96.7,96.24,96.69,46800.0,96.68,96.7,96.24,96.69,46800.0
2008-03-12 13:00:00,96.68,96.7,96.6,96.62,25400.0,96.68,96.7,96.6,96.62,25400.0
2008-03-12 13:05:00,96.61,96.63,96.52,96.54,39300.0,96.61,96.63,96.52,96.54,39300.0
2008-03-12 13:10:00,96.54,96.59,96.43,96.45,86400.0,96.54,96.59,96.43,96.45,86400.0
2008-03-12 13:15:00,96.45,96.53,96.4,96.47,125700.0,96.45,96.53,96.4,96.47,125700.0
2008-03-12 13:20:00,96.48,96.61,96.48,96.49,103100.0,96.48,96.61,96.48,96.49,103100.0
2008-03-12 13:25:00,96.49,96.69,96.49,96.69,49500.0,96.49,96.69,96.49,96.69,49500.0
2008-03-12 13:30:00,96.69,96.75,96.68,96.69,55300.0,96.69,96.75,96.68,96.69,55300.0
2008-03-12 13:35:00,96.7,96.79,96.69,96.79,34100.0,96.7,96.79,96.69,96.79,34100.0
2008-03-12 13:40:00,96.8,96.83,96.69,96.69,60400.0,96.8,96.83,96.69,96.69,60400.0
2008-03-12 13:45:00,96.68,96.69,96.62,96.62,56300.0,96.68,96.69,96.62,96.62,56300.0
2008-03-12 13:50:00,96.63,96.75,96.62,96.75,25000.0,96.63,96.75,96.62,96.75,25000.0
2008-03-12 13:55:00,96.75,96.84,96.75,96.83,48200.0,96.75,96.84,96.75,96.83,48200.0
2008-03-12 14:00:00,96.82,96.89,96.81,96.87,28800.0,96.82,96.89,96.81,96.87,28800.0
2008-03-12 14:05:00,96.88,97.33,96.87,96.96,112100.0,96.88,97.33,96.87,96.96,112100.0
2008-03-12 14:10:00,96.97,96.98,96.89,96.89,77400.0,96.97,96.98,96.89,96.89,77400.0
2008-03-12 14:15:00,96.9,96.93,96.85,96.85,52700.0,96.9,96.93,96.85,96.85,52700.0
2008-03-12 14:20:00,96.86,96.87,96.84,96.86,22400.0,96.86,96.87,96.84,96.86,22400.0
2008-03-12 14:25:00,96.86,96.91,96.85,96.89,43600.0,96.86,96.91,96.85,96.89,43600.0
2008-03-12 14:30:00,96.88,96.9,96.86,96.88,37400.0,96.88,96.9,96.86,96.88,37400.0
2008-03-12 14:35:00,96.88,96.94,96.85,96.88,82600.0,96.88,96.94,96.85,96.88,82600.0
2008-03-12 14:40:00,96.88,96.93,96.85,96.9,44600.0,96.88,96.93,96.85,96.9,44600.0
2008-03-12 14:45:00,96.9,96.9,96.85,96.87,32400.0,96.9,96.9,96.85,96.87,32400.0
2008-03-12 14:50:00,96.88,96.88,96.8,96.86,28200.0,96.88,96.88,96.8,96.86,28200.0
2008-03-12 14:55:00,96.84,96.9,96.82,96.9,37000.0,96.84,96.9,96.82,96.9,37000.0
2008-03-12 15:00:00,96.9,96.92,96.87,96.91,44100.0,96.9,96.92,96.87,96.91,44100.0
2008-03-12 15:05:00,96.91,96.93,96.89,96.92,50100.0,96.91,96.93,96.89,96.92,50100.0
2008-03-12 15:10:00,96.93,96.94,96.91,96.93,29000.0,96.93,96.94,96.91,96.93,29000.0
2008-03-12 15:15:00,96.95,96.96,96.87,96.9,40700.0,96.95,96.96,96.87,96.9,40700.0
2008-03-12 15:20:00,96.9,96.93,96.88,96.91,33900.0,96.9,96.93,96.88,96.91,33900.0
2008-03-12 15:25:00,96.92,96.97,96.91,96.95,90900.0,96.92,96.97,96.91,96.95,90900.0
2008-03-12 15:30:00,96.96,97.02,96.96,97.01,138700.0,96.96,97.02,96.96,97.01,138700.0
2008-03-12 15:35:00,97.01,97.03,96.97,97.0,114300.0,97.01,97.03,96.97,97.0,114300.0
2008-03-12 15:40:00,97.0,97.03,96.97,96.99,197400.0,97.0,97.03,96.97,96.99,197400.0
2008-03-12 15:45:00,96.97,97.0,96.96,96.99,76100.0,96.97,97.0,96.96,96.99,76100.0
2008-03-12 15:50:00,96.99,97.0,96.93,96.96,69000.0,96.99,97.0,96.93,96.96,69000.0
2008-03-12 15:55:00,96.94,97.0,96.94,97.0,83100.0,96.94,97.0,96.94,97.0,83100.0
2008-03-12 16:00:00,96.95,97.05,96.95,96.99,13100.0,96.95,97.05,96.95,96.99,13100.0
2008-03-12 16:05:00,96.99,96.99,96.99,96.99,0.0,96.99,96.99,96.99,96.99,0.0
2008-03-12 16:10:00,97.01,97.01,96.95,96.96,1100.0,97.01,97.01,96.95,96.96,1100.0
2008-03-13 08:20:00,98.15,98.35,98.15,98.32,65100.0,98.15,98.35,98.15,98.32,65100.0
2008-03-13 08:25:00,98.3,98.46,98.23,98.38,239400.0,98.3,98.46,98.23,98.38,239400.0
2008-03-13 08:30:00,98.38,98.48,98.25,98.3,34700.0,98.38,98.48,98.25,98.3,34700.0
2008-03-13 08:35:00,98.26,98.3,98.12,98.28,233800.0,98.26,98.3,98.12,98.28,233800.0
2008-03-13 08:40:00,98.3,98.31,98.01,98.08,18700.0,98.3,98.31,98.01,98.08,18700.0
2008-03-13 08:45:00,98.11,98.21,98.1,98.15,99100.0,98.11,98.21,98.1,98.15,99100.0
2008-03-13 08:50:00,98.19,98.2,98.07,98.12,37200.0,98.19,98.2,98.07,98.12,37200.0
2008-03-13 08:55:00,98.15,98.23,98.1,98.23,24300.0,98.15,98.23,98.1,98.23,24300.0
2008-03-13 09:00:00,98.12,98.13,97.98,98.13,23700.0,98.12,98.13,97.98,98.13,23700.0
2008-03-13 09:05:00,98.08,98.25,98.08,98.25,127800.0,98.08,98.25,98.08,98.25,127800.0
2008-03-13 09:10:00,98.24,98.33,98.21,98.27,10900.0,98.24,98.33,98.21,98.27,10900.0
2008-03-13 09:15:00,98.23,98.28,98.16,98.2,36800.0,98.23,98.28,98.16,98.2,36800.0
2008-03-13 09:20:00,98.2,98.44,98.2,98.42,63400.0,98.2,98.44,98.2,98.42,63400.0
2008-03-13 09:25:00,98.44,98.52,98.38,98.52,52100.0,98.44,98.52,98.38,98.52,52100.0
2008-03-13 09:30:00,98.5,98.58,98.33,98.34,679500.0,98.5,98.58,98.33,98.34,679500.0
2008-03-13 09:35:00,98.33,98.4,98.28,98.38,287800.0,98.33,98.4,98.28,98.38,287800.0
2008-03-13 09:40:00,98.37,98.64,98.33,98.58,427200.0,98.37,98.64,98.33,98.58,427200.0
2008-03-13 09:45:00,98.57,98.68,98.43,98.48,386200.0,98.57,98.68,98.43,98.48,386200.0
2008-03-13 09:50:00,98.46,98.48,98.35,98.42,171700.0,98.46,98.48,98.35,98.42,171700.0
2008-03-13 09:55:00,98.42,98.53,98.37,98.45,166200.0,98.42,98.53,98.37,98.45,166200.0
2008-03-13 10:00:00,98.45,98.46,98.22,98.25,239600.0,98.45,98.46,98.22,98.25,239600.0
2008-03-13 10:05:00,98.26,98.41,98.18,98.41,234400.0,98.26,98.41,98.18,98.41,234400.0
2008-03-13 10:10:00,98.41,98.51,98.37,98.45,183300.0,98.41,98.51,98.37,98.45,183300.0
2008-03-13 10:15:00,98.45,98.52,98.34,98.39,153600.0,98.45,98.52,98.34,98.39,153600.0
2008-03-13 10:20:00,98.4,98.45,98.36,98.44,151800.0,98.4,98.45,98.36,98.44,151800.0
2008-03-13 10:25:00,98.44,98.54,98.33,98.54,142400.0,98.44,98.54,98.33,98.54,142400.0
2008-03-13 10:30:00,98.53,98.65,98.42,98.56,571800.0,98.53,98.65,98.42,98.56,571800.0
2008-03-13 10:35:00,98.56,98.73,98.45,98.72,376900.0,98.56,98.73,98.45,98.72,376900.0
2008-03-13 10:40:00,98.72,98.73,98.41,98.41,379600.0,98.72,98.73,98.41,98.41,379600.0
2008-03-13 10:45:00,98.41,98.56,98.39,98.53,189200.0,98.41,98.56,98.39,98.53,189200.0
2008-03-13 10:50:00,98.52,98.58,98.35,98.38,193200.0,98.52,98.58,98.35,98.38,193200.0
2008-03-13 10:55:00,98.38,98.43,98.24,98.38,154300.0,98.38,98.43,98.24,98.38,154300.0
2008-03-13 11:00:00,98.39,98.4,98.24,98.24,206000.0,98.39,98.4,98.24,98.24,206000.0
2008-03-13 11:05:00,98.24,98.38,98.11,98.33,418100.0,98.24,98.38,98.11,98.33,418100.0
2008-03-13 11:10:00,98.33,98.39,98.15,98.28,570800.0,98.33,98.39,98.15,98.28,570800.0
2008-03-13 11:15:00,98.31,98.49,98.26,98.42,144100.0,98.31,98.49,98.26,98.42,144100.0
2008-03-13 11:20:00,98.44,98.5,98.21,98.23,186400.0,98.44,98.5,98.21,98.23,186400.0
2008-03-13 11:25:00,98.22,98.24,98.03,98.13,354000.0,98.22,98.24,98.03,98.13,354000.0
2008-03-13 11:30:00,98.12,98.23,98.08,98.14,184600.0,98.12,98.23,98.08,98.14,184600.0
2008-03-13 11:35:00,98.13,98.21,98.1,98.18,94800.0,98.13,98.21,98.1,98.18,94800.0
2008-03-13 11:40:00,98.18,98.31,98.07,98.1,151800.0,98.18,98.31,98.07,98.1,151800.0
2008-03-13 11:45:00,98.1,98.28,98.03,98.26,105600.0,98.1,98.28,98.03,98.26,105600.0
2008-03-13 11:50:00,98.25,98.31,98.16,98.16,58600.0,98.25,98.31,98.16,98.16,58600.0
2008-03-13 11:55:00,98.17,98.28,98.17,98.21,114100.0,98.17,98.28,98.17,98.21,114100.0
2008-03-13 12:00:00,98.22,98.31,98.2,98.26,403700.0,98.22,98.31,98.2,98.26,403700.0
2008-03-13 12:05:00,98.25,98.28,98.07,98.08,96800.0,98.25,98.28,98.07,98.08,96800.0
2008-03-13 12:10:00,98.09,98.13,97.92,98.05,210200.0,98.09,98.13,97.92,98.05,210200.0
2008-03-13 12:15:00,98.05,98.19,97.98,98.13,299800.0,98.05,98.19,97.98,98.13,299800.0
2008-03-13 12:20:00,98.14,98.14,97.88,97.93,282400.0,98.14,98.14,97.88,97.93,282400.0
2008-03-13 12:25:00,97.97,98.06,97.93,98.0,80300.0,97.97,98.06,97.93,98.0,80300.0
2008-03-13 12:30:00,98.0,98.07,97.84,97.84,94700.0,98.0,98.07,97.84,97.84,94700.0
2008-03-13 12:35:00,97.85,98.05,97.85,98.03,80100.0,97.85,98.05,97.85,98.03,80100.0
2008-03-13 12:40:00,98.05,98.21,98.04,98.2,172000.0,98.05,98.21,98.04,98.2,172000.0
2008-03-13 12:45:00,98.22,98.26,98.18,98.21,152700.0,98.22,98.26,98.18,98.21,152700.0
2008-03-13 12:50:00,98.22,98.26,98.18,98.21,54700.0,98.22,98.26,98.18,98.21,54700.0
2008-03-13 12:55:00,98.2,98.2,98.07,98.09,91400.0,98.2,98.2,98.07,98.09,91400.0
2008-03-13 13:00:00,98.09,98.09,97.96,98.01,109200.0,98.09,98.09,97.96,98.01,109200.0
2008-03-13 13:05:00,98.0,98.05,97.98,97.99,41600.0,98.0,98.05,97.98,97.99,41600.0
2008-03-13 13:10:00,97.99,97.99,97.91,97.95,79600.0,97.99,97.99,97.91,97.95,79600.0
2008-03-13 13:15:00,97.95,97.95,97.77,97.88,165800.0,97.95,97.95,97.77,97.88,165800.0
2008-03-13 13:20:00,97.89,98.06,97.88,97.92,88800.0,97.89,98.06,97.88,97.92,88800.0
2008-03-13 13:25:00,97.91,98.03,97.89,97.94,78800.0,97.91,98.03,97.89,97.94,78800.0
2008-03-13 13:30:00,97.95,98.0,97.82,97.91,144800.0,97.95,98.0,97.82,97.91,144800.0
2008-03-13 13:35:00,97.91,97.95,97.81,97.83,52200.0,97.91,97.95,97.81,97.83,52200.0
2008-03-13 13:40:00,97.83,97.83,97.73,97.78,299600.0,97.83,97.83,97.73,97.78,299600.0
2008-03-13 13:45:00,97.78,97.83,97.75,97.81,145400.0,97.78,97.83,97.75,97.81,145400.0
2008-03-13 13:50:00,97.81,97.88,97.8,97.88,79900.0,97.81,97.88,97.8,97.88,79900.0
2008-03-13 13:55:00,97.9,97.91,97.83,97.86,61500.0,97.9,97.91,97.83,97.86,61500.0
2008-03-13 14:00:00,97.85,97.92,97.79,97.82,91700.0,97.85,97.92,97.79,97.82,91700.0
2008-03-13 14:05:00,97.82,97.83,97.77,97.79,48800.0,97.82,97.83,97.77,97.79,48800.0
2008-03-13 14:10:00,97.8,97.88,97.8,97.87,84000.0,97.8,97.88,97.8,97.87,84000.0
2008-03-13 14:15:00,97.87,97.95,97.87,97.92,108100.0,97.87,97.95,97.87,97.92,108100.0
2008-03-13 14:20:00,97.93,97.97,97.86,97.87,79700.0,97.93,97.97,97.86,97.87,79700.0
2008-03-13 14:25:00,97.87,98.0,97.87,97.97,130100.0,97.87,98.0,97.87,97.97,130100.0
2008-03-13 14:30:00,97.96,98.0,97.91,97.99,60500.0,97.96,98.0,97.91,97.99,60500.0
2008-03-13 14:35:00,98.0,98.02,97.96,98.0,74900.0,98.0,98.02,97.96,98.0,74900.0
2008-03-13 14:40:00,98.01,98.09,98.0,98.05,57300.0,98.01,98.09,98.0,98.05,57300.0
2008-03-13 14:45:00,98.07,98.09,98.02,98.02,111400.0,98.07,98.09,98.02,98.02,111400.0
2008-03-13 14:50:00,98.03,98.15,98.03,98.15,50200.0,98.03,98.15,98.03,98.15,50200.0
2008-03-13 14:55:00,98.15,98.19,98.13,98.15,74300.0,98.15,98.19,98.13,98.15,74300.0
2008-03-13 15:00:00,98.15,98.15,98.04,98.06,78400.0,98.15,98.15,98.04,98.06,78400.0
2008-03-13 15:05:00,98.06,98.11,98.02,98.1,57400.0,98.06,98.11,98.02,98.1,57400.0
2008-03-13 15:10:00,98.1,98.13,98.03,98.1,72900.0,98.1,98.13,98.03,98.1,72900.0
2008-03-13 15:15:00,98.11,98.17,98.1,98.11,30700.0,98.11,98.17,98.1,98.11,30700.0
2008-03-13 15:20:00,98.1,98.14,98.06,98.14,65700.0,98.1,98.14,98.06,98.14,65700.0
2008-03-13 15:25:00,98.14,98.21,98.14,98.21,60700.0,98.14,98.21,98.14,98.21,60700.0
2008-03-13 15:30:00,98.21,98.26,98.2,98.24,69700.0,98.21,98.26,98.2,98.24,69700.0
2008-03-13 15:35:00,98.23,98.27,98.23,98.25,104000.0,98.23,98.27,98.23,98.25,104000.0
2008-03-13 15:40:00,98.25,98.26,98.22,98.26,61400.0,98.25,98.26,98.22,98.26,61400.0
2008-03-13 15:45:00,98.26,98.27,98.15,98.25,62200.0,98.26,98.27,98.15,98.25,62200.0
2008-03-13 15:50:00,98.26,98.31,98.25,98.29,94100.0,98.26,98.31,98.25,98.29,94100.0
2008-03-13 15:55:00,98.29,98.34,98.23,98.32,137900.0,98.29,98.34,98.23,98.32,137900.0
2008-03-13 16:00:00,98.29,98.35,98.25,98.32,19900.0,98.29,98.35,98.25,98.32,19900.0
2008-03-13 16:05:00,98.3,98.31,98.2,98.31,4800.0,98.3,98.31,98.2,98.31,4800.0
2008-03-13 16:10:00,98.31,98.48,98.2,98.33,10000.0,98.31,98.48,98.2,98.33,10000.0
2008-03-14 08:20:00,98.23,98.3,98.17,98.17,17100.0,98.23,98.3,98.17,98.17,17100.0
2008-03-14 08:25:00,98.18,98.3,98.11,98.3,15700.0,98.18,98.3,98.11,98.3,15700.0
2008-03-14 08:30:00,98.27,98.27,97.77,98.14,425600.0,98.27,98.27,97.77,98.14,425600.0
2008-03-14 08:35:00,98.08,98.14,97.89,97.92,195900.0,98.08,98.14,97.89,97.92,195900.0
2008-03-14 08:40:00,97.9,97.95,97.77,97.83,176300.0,97.9,97.95,97.77,97.83,176300.0
2008-03-14 08:45:00,97.87,97.91,97.8,97.91,26600.0,97.87,97.91,97.8,97.91,26600.0
2008-03-14 08:50:00,97.9,98.08,97.83,98.01,80300.0,97.9,98.08,97.83,98.01,80300.0
2008-03-14 08:55:00,98.01,98.23,97.92,98.21,50000.0,98.01,98.23,97.92,98.21,50000.0
2008-03-14 09:00:00,98.2,98.3,98.17,98.23,25000.0,98.2,98.3,98.17,98.23,25000.0
2008-03-14 09:05:00,98.17,98.27,98.16,98.23,16600.0,98.17,98.27,98.16,98.23,16600.0
2008-03-14 09:10:00,98.2,98.4,98.2,98.32,79200.0,98.2,98.4,98.2,98.32,79200.0
2008-03-14 09:15:00,98.33,98.44,98.31,98.38,39300.0,98.33,98.44,98.31,98.38,39300.0
2008-03-14 09:20:00,98.34,98.4,98.24,98.27,52100.0,98.34,98.4,98.24,98.27,52100.0
2008-03-14 09:25:00,98.24,98.28,98.04,98.05,56600.0,98.24,98.28,98.04,98.05,56600.0
2008-03-14 09:30:00,98.04,98.39,98.01,98.39,384300.0,98.04,98.39,98.01,98.39,384300.0
2008-03-14 09:35:00,98.38,98.5,98.34,98.38,307800.0,98.38,98.5,98.34,98.38,307800.0
2008-03-14 09:40:00,98.37,98.57,98.36,98.4,251800.0,98.37,98.57,98.36,98.4,251800.0
2008-03-14 09:45:00,98.39,98.46,98.27,98.44,191900.0,98.39,98.46,98.27,98.44,191900.0
2008-03-14 09:50:00,98.43,98.52,98.35,98.5,118100.0,98.43,98.52,98.35,98.5,118100.0
2008-03-14 09:55:00,98.51,98.75,98.49,98.74,306200.0,98.51,98.75,98.49,98.74,306200.0
2008-03-14 10:00:00,98.75,99.4,98.71,99.27,2459600.0,98.75,99.4,98.71,99.27,2459600.0
2008-03-14 10:05:00,99.26,99.27,99.06,99.1,757900.0,99.26,99.27,99.06,99.1,757900.0
2008-03-14 10:10:00,99.11,99.15,98.78,99.12,461700.0,99.11,99.15,98.78,99.12,461700.0
2008-03-14 10:15:00,99.12,99.15,99.0,99.03,246600.0,99.12,99.15,99.0,99.03,246600.0
2008-03-14 10:20:00,99.04,99.07,98.89,99.03,140600.0,99.04,99.07,98.89,99.03,140600.0
2008-03-14 10:25:00,99.03,99.2,99.01,99.09,254200.0,99.03,99.2,99.01,99.09,254200.0
2008-03-14 10:30:00,99.1,99.16,98.92,99.11,169300.0,99.1,99.16,98.92,99.11,169300.0
2008-03-14 10:35:00,99.13,99.15,99.0,99.05,117100.0,99.13,99.15,99.0,99.05,117100.0
2008-03-14 10:40:00,99.05,99.25,99.05,99.2,297400.0,99.05,99.25,99.05,99.2,297400.0
2008-03-14 10:45:00,99.22,99.53,99.15,99.36,406700.0,99.22,99.53,99.15,99.36,406700.0
2008-03-14 10:50:00,99.33,99.41,99.15,99.18,240400.0,99.33,99.41,99.15,99.18,240400.0
2008-03-14 10:55:00,99.18,99.36,99.13,99.32,167300.0,99.18,99.36,99.13,99.32,167300.0
2008-03-14 11:00:00,99.32,99.35,99.21,99.3,199500.0,99.32,99.35,99.21,99.3,199500.0
2008-03-14 11:05:00,99.3,99.3,98.99,99.07,560900.0,99.3,99.3,98.99,99.07,560900.0
2008-03-14 11:10:00,99.06,99.16,99.05,99.15,247700.0,99.06,99.16,99.05,99.15,247700.0
2008-03-14 11:15:00,99.14,99.21,98.92,99.01,152400.0,99.14,99.21,98.92,99.01,152400.0
2008-03-14 11:20:00,99.02,99.06,98.95,98.99,166200.0,99.02,99.06,98.95,98.99,166200.0
2008-03-14 11:25:00,99.0,99.01,98.79,98.85,279700.0,99.0,99.01,98.79,98.85,279700.0
2008-03-14 11:30:00,98.86,98.9,98.58,98.61,348100.0,98.86,98.9,98.58,98.61,348100.0
2008-03-14 11:35:00,98.61,98.73,98.57,98.61,210100.0,98.61,98.73,98.57,98.61,210100.0
2008-03-14 11:40:00,98.62,98.63,98.45,98.57,254900.0,98.62,98.63,98.45,98.57,254900.0
2008-03-14 11:45:00,98.58,98.67,98.39,98.67,120400.0,98.58,98.67,98.39,98.67,120400.0
2008-03-14 11:50:00,98.65,98.81,98.6,98.63,107900.0,98.65,98.81,98.6,98.63,107900.0
2008-03-14 11:55:00,98.65,98.68,98.61,98.62,105700.0,98.65,98.68,98.61,98.62,105700.0
2008-03-14 12:00:00,98.63,98.87,98.63,98.76,166200.0,98.63,98.87,98.63,98.76,166200.0
2008-03-14 12:05:00,98.75,98.79,98.69,98.72,58800.0,98.75,98.79,98.69,98.72,58800.0
2008-03-14 12:10:00,98.73,98.73,98.61,98.63,63300.0,98.73,98.73,98.61,98.63,63300.0
2008-03-14 12:15:00,98.63,98.63,98.33,98.48,195500.0,98.63,98.63,98.33,98.48,195500.0
2008-03-14 12:20:00,98.48,98.59,98.41,98.56,129800.0,98.48,98.59,98.41,98.56,129800.0
2008-03-14 12:25:00,98.56,98.65,98.55,98.61,64000.0,98.56,98.65,98.55,98.61,64000.0
2008-03-14 12:30:00,98.61,98.67,98.58,98.64,55900.0,98.61,98.67,98.58,98.64,55900.0
2008-03-14 12:35:00,98.64,98.67,98.6,98.62,71200.0,98.64,98.67,98.6,98.62,71200.0
2008-03-14 12:40:00,98.61,98.63,98.55,98.6,69100.0,98.61,98.63,98.55,98.6,69100.0
2008-03-14 12:45:00,98.63,98.73,98.5,98.65,184300.0,98.63,98.73,98.5,98.65,184300.0
2008-03-14 12:50:00,98.65,98.66,98.44,98.46,58800.0,98.65,98.66,98.44,98.46,58800.0
2008-03-14 12:55:00,98.47,98.5,98.45,98.47,35900.0,98.47,98.5,98.45,98.47,35900.0
2008-03-14 13:00:00,98.46,98.47,98.28,98.34,118900.0,98.46,98.47,98.28,98.34,118900.0
2008-03-14 13:05:00,98.34,98.59,98.34,98.56,79200.0,98.34,98.59,98.34,98.56,79200.0
2008-03-14 13:10:00,98.57,98.66,98.54,98.6,152400.0,98.57,98.66,98.54,98.6,152400.0
2008-03-14 13:15:00,98.6,98.6,98.51,98.52,27800.0,98.6,98.6,98.51,98.52,27800.0
2008-03-14 13:20:00,98.54,98.54,98.44,98.47,54500.0,98.54,98.54,98.44,98.47,54500.0
2008-03-14 13:25:00,98.48,98.64,98.47,98.61,73800.0,98.48,98.64,98.47,98.61,73800.0
2008-03-14 13:30:00,98.62,98.65,98.57,98.62,42900.0,98.62,98.65,98.57,98.62,42900.0
2008-03-14 13:35:00,98.62,98.64,98.6,98.62,42500.0,98.62,98.64,98.6,98.62,42500.0
2008-03-14 13:40:00,98.62,98.7,98.62,98.7,43500.0,98.62,98.7,98.62,98.7,43500.0
2008-03-14 13:45:00,98.71,98.85,98.69,98.73,82600.0,98.71,98.85,98.69,98.73,82600.0
2008-03-14 13:50:00,98.74,98.76,98.69,98.72,54900.0,98.74,98.76,98.69,98.72,54900.0
2008-03-14 13:55:00,98.72,98.75,98.68,98.7,39100.0,98.72,98.75,98.68,98.7,39100.0
2008-03-14 14:00:00,98.69,98.72,98.67,98.72,38700.0,98.69,98.72,98.67,98.72,38700.0
2008-03-14 14:05:00,98.71,98.72,98.66,98.66,33700.0,98.71,98.72,98.66,98.66,33700.0
2008-03-14 14:10:00,98.65,98.65,98.46,98.47,78400.0,98.65,98.65,98.46,98.47,78400.0
2008-03-14 14:15:00,98.48,98.62,98.47,98.48,90000.0,98.48,98.62,98.47,98.48,90000.0
2008-03-14 14:20:00,98.48,98.65,98.48,98.61,58000.0,98.48,98.65,98.48,98.61,58000.0
2008-03-14 14:25:00,98.63,98.67,98.62,98.66,75400.0,98.63,98.67,98.62,98.66,75400.0
2008-03-14 14:30:00,98.66,98.73,98.65,98.71,103100.0,98.66,98.73,98.65,98.71,103100.0
2008-03-14 14:35:00,98.72,98.87,98.7,98.83,165000.0,98.72,98.87,98.7,98.83,165000.0
2008-03-14 14:40:00,98.84,98.9,98.68,98.68,154100.0,98.84,98.9,98.68,98.68,154100.0
2008-03-14 14:45:00,98.68,98.74,98.66,98.67,126900.0,98.68,98.74,98.66,98.67,126900.0
2008-03-14 14:50:00,98.66,98.67,98.55,98.62,98200.0,98.66,98.67,98.55,98.62,98200.0
2008-03-14 14:55:00,98.62,98.7,98.59,98.62,150200.0,98.62,98.7,98.59,98.62,150200.0
2008-03-14 15:00:00,98.62,98.67,98.59,98.67,108800.0,98.62,98.67,98.59,98.67,108800.0
2008-03-14 15:05:00,98.66,98.7,98.59,98.66,90600.0,98.66,98.7,98.59,98.66,90600.0
2008-03-14 15:10:00,98.66,98.78,98.65,98.71,114900.0,98.66,98.78,98.65,98.71,114900.0
2008-03-14 15:15:00,98.7,98.83,98.62,98.66,209200.0,98.7,98.83,98.62,98.66,209200.0
2008-03-14 15:20:00,98.66,98.77,98.58,98.75,190900.0,98.66,98.77,98.58,98.75,190900.0
2008-03-14 15:25:00,98.77,98.79,98.64,98.7,135400.0,98.77,98.79,98.64,98.7,135400.0
2008-03-14 15:30:00,98.7,98.77,98.68,98.7,102200.0,98.7,98.77,98.68,98.7,102200.0
2008-03-14 15:35:00,98.71,98.71,98.64,98.68,57000.0,98.71,98.71,98.64,98.68,57000.0
2008-03-14 15:40:00,98.69,98.7,98.61,98.66,137100.0,98.69,98.7,98.61,98.66,137100.0
2008-03-14 15:45:00,98.66,98.74,98.65,98.67,662400.0,98.66,98.74,98.65,98.67,662400.0
2008-03-14 15:50:00,98.67,98.74,98.6,98.7,333500.0,98.67,98.74,98.6,98.7,333500.0
2008-03-14 15:55:00,98.7,98.89,98.66,98.71,311700.0,98.7,98.89,98.66,98.71,311700.0
2008-03-14 16:00:00,98.7,98.77,98.65,98.69,64000.0,98.7,98.77,98.65,98.69,64000.0
2008-03-14 16:05:00,98.7,98.72,98.62,98.62,1400.0,98.7,98.72,98.62,98.62,1400.0
2008-03-14 16:10:00,98.67,98.73,98.67,98.71,3500.0,98.67,98.73,98.67,98.71,3500.0
2008-03-17 09:30:00,99.33,99.5,99.16,99.28,1216700.0,99.33,99.5,99.16,99.28,1216700.0
2008-03-17 09:35:00,99.28,99.48,99.25,99.35,497600.0,99.28,99.48,99.25,99.35,497600.0
2008-03-17 09:40:00,99.33,99.79,99.33,99.52,734500.0,99.33,99.79,99.33,99.52,734500.0
2008-03-17 09:45:00,99.53,99.86,99.53,99.69,527400.0,99.53,99.86,99.53,99.69,527400.0
2008-03-17 09:50:00,99.69,99.75,99.41,99.46,403100.0,99.69,99.75,99.41,99.46,403100.0
2008-03-17 09:55:00,99.46,99.46,99.3,99.41,292900.0,99.46,99.46,99.3,99.41,292900.0
2008-03-17 10:00:00,99.41,99.51,99.31,99.37,387100.0,99.41,99.51,99.31,99.37,387100.0
2008-03-17 10:05:00,99.37,99.38,99.17,99.25,185100.0,99.37,99.38,99.17,99.25,185100.0
2008-03-17 10:10:00,99.2,99.31,99.02,99.1,265800.0,99.2,99.31,99.02,99.1,265800.0
2008-03-17 10:15:00,99.1,99.48,98.98,99.35,738000.0,99.1,99.48,98.98,99.35,738000.0
2008-03-17 10:20:00,99.37,99.7,99.36,99.7,141200.0,99.37,99.7,99.36,99.7,141200.0
2008-03-17 10:25:00,99.7,99.95,99.7,99.76,388800.0,99.7,99.95,99.7,99.76,388800.0
2008-03-17 10:30:00,99.75,99.88,99.62,99.87,213400.0,99.75,99.88,99.62,99.87,213400.0
2008-03-17 10:35:00,99.86,100.11,99.82,99.97,289400.0,99.86,100.11,99.82,99.97,289400.0
2008-03-17 10:40:00,99.97,100.03,99.93,99.97,161700.0,99.97,100.03,99.93,99.97,161700.0
2008-03-17 10:45:00,99.95,99.98,99.81,99.84,466400.0,99.95,99.98,99.81,99.84,466400.0
2008-03-17 10:50:00,99.84,99.99,99.74,99.95,249800.0,99.84,99.99,99.74,99.95,249800.0
2008-03-17 10:55:00,99.97,100.01,99.76,99.85,228300.0,99.97,100.01,99.76,99.85,228300.0
2008-03-17 11:00:00,99.86,99.98,99.85,99.87,110200.0,99.86,99.98,99.85,99.87,110200.0
2008-03-17 11:05:00,99.87,100.01,99.8,99.81,148500.0,99.87,100.01,99.8,99.81,148500.0
2008-03-17 11:10:00,99.82,99.88,99.7,99.77,134000.0,99.82,99.88,99.7,99.77,134000.0
2008-03-17 11:15:00,99.78,100.03,99.72,100.01,131600.0,99.78,100.03,99.72,100.01,131600.0
2008-03-17 11:20:00,100.01,100.44,99.94,100.11,221200.0,100.01,100.44,99.94,100.11,221200.0
2008-03-17 11:25:00,100.11,100.26,100.08,100.19,350000.0,100.11,100.26,100.08,100.19,350000.0
2008-03-17 11:30:00,100.19,100.2,99.97,100.06,270100.0,100.19,100.2,99.97,100.06,270100.0
2008-03-17 11:35:00,100.07,100.13,100.05,100.1,179100.0,100.07,100.13,100.05,100.1,179100.0
2008-03-17 11:40:00,100.08,100.1,99.56,99.85,656400.0,100.08,100.1,99.56,99.85,656400.0
2008-03-17 11:45:00,99.81,100.1,99.78,100.09,226600.0,99.81,100.1,99.78,100.09,226600.0
2008-03-17 11:50:00,100.08,100.33,100.06,100.24,300200.0,100.08,100.33,100.06,100.24,300200.0
2008-03-17 11:55:00,100.24,100.34,100.14,100.24,241800.0,100.24,100.34,100.14,100.24,241800.0
2008-03-17 12:00:00,100.26,100.34,100.06,100.17,249500.0,100.26,100.34,100.06,100.17,249500.0
2008-03-17 12:05:00,100.17,100.19,99.97,99.98,173200.0,100.17,100.19,99.97,99.98,173200.0
2008-03-17 12:10:00,99.98,100.05,99.8,99.84,250500.0,99.98,100.05,99.8,99.84,250500.0
2008-03-17 12:15:00,99.85,99.85,99.01,99.69,539200.0,99.85,99.85,99.01,99.69,539200.0
2008-03-17 12:20:00,99.7,99.84,99.68,99.68,91200.0,99.7,99.84,99.68,99.68,91200.0
2008-03-17 12:25:00,99.68,99.83,99.62,99.79,116300.0,99.68,99.83,99.62,99.79,116300.0
2008-03-17 12:30:00,99.78,99.92,99.15,99.89,158900.0,99.78,99.92,99.15,99.89,158900.0
2008-03-17 12:35:00,99.89,100.1,99.75,99.98,171700.0,99.89,100.1,99.75,99.98,171700.0
2008-03-17 12:40:00,99.97,99.99,99.64,99.67,228600.0,99.97,99.99,99.64,99.67,228600.0
2008-03-17 12:45:00,99.66,99.67,99.39,99.63,320500.0,99.66,99.67,99.39,99.63,320500.0
2008-03-17 12:50:00,99.63,99.7,99.42,99.53,136600.0,99.63,99.7,99.42,99.53,136600.0
2008-03-17 12:55:00,99.54,99.82,99.53,99.72,119200.0,99.54,99.82,99.53,99.72,119200.0
2008-03-17 13:00:00,99.72,99.77,99.64,99.72,89500.0,99.72,99.77,99.64,99.72,89500.0
2008-03-17 13:05:00,99.72,99.72,99.3,99.35,414500.0,99.72,99.72,99.3,99.35,414500.0
2008-03-17 13:10:00,99.37,99.39,99.12,99.29,247000.0,99.37,99.39,99.12,99.29,247000.0
2008-03-17 13:15:00,99.29,99.53,99.28,99.41,116300.0,99.29,99.53,99.28,99.41,116300.0
2008-03-17 13:20:00,99.4,99.41,99.0,99.0,368500.0,99.4,99.41,99.0,99.0,368500.0
2008-03-17 13:25:00,99.0,99.02,98.59,98.98,511100.0,99.0,99.02,98.59,98.98,511100.0
2008-03-17 13:30:00,98.97,99.03,98.54,98.59,641400.0,98.97,99.03,98.54,98.59,641400.0
2008-03-17 13:35:00,98.58,98.7,98.0,98.24,1245600.0,98.58,98.7,98.0,98.24,1245600.0
2008-03-17 13:40:00,98.26,98.63,98.15,98.61,445900.0,98.26,98.63,98.15,98.61,445900.0
2008-03-17 13:45:00,98.61,98.68,98.55,98.55,237700.0,98.61,98.68,98.55,98.55,237700.0
2008-03-17 13:50:00,98.55,98.72,98.45,98.68,319900.0,98.55,98.72,98.45,98.68,319900.0
2008-03-17 13:55:00,98.68,98.69,98.55,98.59,187300.0,98.68,98.69,98.55,98.59,187300.0
2008-03-17 14:00:00,98.58,98.81,98.55,98.8,160000.0,98.58,98.81,98.55,98.8,160000.0
2008-03-17 14:05:00,98.78,98.9,98.67,98.86,109200.0,98.78,98.9,98.67,98.86,109200.0
2008-03-17 14:10:00,98.86,98.9,98.78,98.8,132900.0,98.86,98.9,98.78,98.8,132900.0
2008-03-17 14:15:00,98.78,98.87,98.73,98.8,77300.0,98.78,98.87,98.73,98.8,77300.0
2008-03-17 14:20:00,98.78,98.78,98.63,98.66,107000.0,98.78,98.78,98.63,98.66,107000.0
2008-03-17 14:25:00,98.68,98.86,98.64,98.83,58200.0,98.68,98.86,98.64,98.83,58200.0
2008-03-17 14:30:00,98.83,98.85,98.59,98.63,188600.0,98.83,98.85,98.59,98.63,188600.0
2008-03-17 14:35:00,98.62,99.02,98.53,99.01,310700.0,98.62,99.02,98.53,99.01,310700.0
2008-03-17 14:40:00,99.01,99.19,98.95,99.18,258400.0,99.01,99.19,98.95,99.18,258400.0
2008-03-17 14:45:00,99.18,99.25,99.1,99.13,189300.0,99.18,99.25,99.1,99.13,189300.0
2008-03-17 14:50:00,99.13,99.15,99.03,99.05,80400.0,99.13,99.15,99.03,99.05,80400.0
2008-03-17 14:55:00,99.06,99.09,99.03,99.06,91200.0,99.06,99.09,99.03,99.06,91200.0
2008-03-17 15:00:00,99.05,99.2,99.04,99.18,122900.0,99.05,99.2,99.04,99.18,122900.0
2008-03-17 15:05:00,99.18,99.5,99.18,99.31,378300.0,99.18,99.5,99.18,99.31,378300.0
2008-03-17 15:10:00,99.31,99.37,99.21,99.28,161700.0,99.31,99.37,99.21,99.28,161700.0
2008-03-17 15:15:00,99.27,99.35,99.26,99.31,96600.0,99.27,99.35,99.26,99.31,96600.0
2008-03-17 15:20:00,99.31,99.5,99.3,99.38,277900.0,99.31,99.5,99.3,99.38,277900.0
2008-03-17 15:25:00,99.39,99.46,99.29,99.34,486400.0,99.39,99.46,99.29,99.34,486400.0
2008-03-17 15:30:00,99.33,99.47,99.33,99.45,251400.0,99.33,99.47,99.33,99.45,251400.0
2008-03-17 15:35:00,99.43,99.48,99.42,99.46,150000.0,99.43,99.48,99.42,99.46,150000.0
2008-03-17 15:40:00,99.47,99.53,99.35,99.35,141800.0,99.47,99.53,99.35,99.35,141800.0
2008-03-17 15:45:00,99.35,99.4,99.17,99.21,225900.0,99.35,99.4,99.17,99.21,225900.0
2008-03-17 15:50:00,99.22,99.53,99.2,99.29,193700.0,99.22,99.53,99.2,99.29,193700.0
2008-03-17 15:55:00,99.29,99.31,99.16,99.17,133000.0,99.29,99.31,99.16,99.17,133000.0
2008-03-18 09:30:00,99.32,99.42,99.1,99.1,330200.0,99.32,99.42,99.1,99.1,330200.0
2008-03-18 09:35:00,99.1,99.35,99.1,99.32,188200.0,99.1,99.35,99.1,99.32,188200.0
2008-03-18 09:40:00,99.34,99.34,99.16,99.29,398700.0,99.34,99.34,99.16,99.29,398700.0
2008-03-18 09:45:00,99.29,99.43,99.27,99.38,157400.0,99.29,99.43,99.27,99.38,157400.0
2008-03-18 09:50:00,99.4,99.51,99.22,99.23,234300.0,99.4,99.51,99.22,99.23,234300.0
2008-03-18 09:55:00,99.22,99.28,99.08,99.28,489900.0,99.22,99.28,99.08,99.28,489900.0
2008-03-18 10:00:00,99.27,99.31,99.12,99.23,402000.0,99.27,99.31,99.12,99.23,402000.0
2008-03-18 10:05:00,99.21,99.47,99.21,99.32,196200.0,99.21,99.47,99.21,99.32,196200.0
2008-03-18 10:10:00,99.32,99.39,99.24,99.32,130000.0,99.32,99.39,99.24,99.32,130000.0
2008-03-18 10:15:00,99.35,99.49,99.24,99.29,211000.0,99.35,99.49,99.24,99.29,211000.0
2008-03-18 10:20:00,99.3,99.3,99.11,99.19,195900.0,99.3,99.3,99.11,99.19,195900.0
2008-03-18 10:25:00,99.18,99.34,99.09,99.2,332400.0,99.18,99.34,99.09,99.2,332400.0
2008-03-18 10:30:00,99.19,99.22,99.14,99.19,162300.0,99.19,99.22,99.14,99.19,162300.0
2008-03-18 10:35:00,99.18,99.2,99.15,99.17,166600.0,99.18,99.2,99.15,99.17,166600.0
2008-03-18 10:40:00,99.15,99.19,99.02,99.15,291900.0,99.15,99.19,99.02,99.15,291900.0
2008-03-18 10:45:00,99.16,99.31,99.15,99.29,120300.0,99.16,99.31,99.15,99.29,120300.0
2008-03-18 10:50:00,99.27,99.45,99.27,99.41,146400.0,99.27,99.45,99.27,99.41,146400.0
2008-03-18 10:55:00,99.41,99.41,99.34,99.38,57500.0,99.41,99.41,99.34,99.38,57500.0
2008-03-18 11:00:00,99.37,99.5,99.31,99.46,89300.0,99.37,99.5,99.31,99.46,89300.0
2008-03-18 11:05:00,99.46,99.47,99.3,99.38,90000.0,99.46,99.47,99.3,99.38,90000.0
2008-03-18 11:10:00,99.35,99.37,99.26,99.3,131400.0,99.35,99.37,99.26,99.3,131400.0
2008-03-18 11:15:00,99.27,99.34,98.93,98.98,339900.0,99.27,99.34,98.93,98.98,339900.0
2008-03-18 11:20:00,98.97,99.09,98.89,98.91,501600.0,98.97,99.09,98.89,98.91,501600.0
2008-03-18 11:25:00,98.9,99.14,98.87,99.09,273900.0,98.9,99.14,98.87,99.09,273900.0
2008-03-18 11:30:00,99.1,99.16,99.03,99.04,123700.0,99.1,99.16,99.03,99.04,123700.0
2008-03-18 11:35:00,99.03,99.2,99.01,99.06,124600.0,99.03,99.2,99.01,99.06,124600.0
2008-03-18 11:40:00,99.08,99.16,99.0,99.16,92900.0,99.08,99.16,99.0,99.16,92900.0
2008-03-18 11:45:00,99.15,99.16,98.87,99.07,147400.0,99.15,99.16,98.87,99.07,147400.0
2008-03-18 11:50:00,99.09,99.17,99.05,99.15,142900.0,99.09,99.17,99.05,99.15,142900.0
2008-03-18 11:55:00,99.13,99.15,99.06,99.15,94900.0,99.13,99.15,99.06,99.15,94900.0
2008-03-18 12:00:00,99.12,99.22,99.12,99.19,88500.0,99.12,99.22,99.12,99.19,88500.0
2008-03-18 12:05:00,99.19,99.21,99.16,99.19,117500.0,99.19,99.21,99.16,99.19,117500.0
2008-03-18 12:10:00,99.19,99.28,99.16,99.19,103400.0,99.19,99.28,99.16,99.19,103400.0
2008-03-18 12:15:00,99.19,99.2,99.07,99.1,96400.0,99.19,99.2,99.07,99.1,96400.0
2008-03-18 12:20:00,99.09,99.19,99.09,99.16,39800.0,99.09,99.19,99.09,99.16,39800.0
2008-03-18 12:25:00,99.15,99.18,99.1,99.16,72600.0,99.15,99.18,99.1,99.16,72600.0
2008-03-18 12:30:00,99.16,99.21,99.15,99.16,45100.0,99.16,99.21,99.15,99.16,45100.0
2008-03-18 12:35:00,99.16,99.18,99.14,99.17,40600.0,99.16,99.18,99.14,99.17,40600.0
2008-03-18 12:40:00,99.19,99.19,99.08,99.09,70900.0,99.19,99.19,99.08,99.09,70900.0
2008-03-18 12:45:00,99.08,99.09,98.91,98.94,91200.0,99.08,99.09,98.91,98.94,91200.0
2008-03-18 12:50:00,98.94,99.0,98.84,98.91,121900.0,98.94,99.0,98.84,98.91,121900.0
2008-03-18 12:55:00,98.91,98.92,98.78,98.84,115000.0,98.91,98.92,98.78,98.84,115000.0
2008-03-18 13:00:00,98.83,99.0,98.81,98.98,68600.0,98.83,99.0,98.81,98.98,68600.0
2008-03-18 13:05:00,98.98,99.16,98.96,99.13,92800.0,98.98,99.16,98.96,99.13,92800.0
2008-03-18 13:10:00,99.11,99.19,99.08,99.16,53800.0,99.11,99.19,99.08,99.16,53800.0
2008-03-18 13:15:00,99.16,99.17,99.06,99.08,41100.0,99.16,99.17,99.06,99.08,41100.0
2008-03-18 13:20:00,99.08,99.12,98.99,99.0,41500.0,99.08,99.12,98.99,99.0,41500.0
2008-03-18 13:25:00,99.01,99.1,98.93,99.08,117900.0,99.01,99.1,98.93,99.08,117900.0
2008-03-18 13:30:00,99.09,99.09,98.97,99.0,116900.0,99.09,99.09,98.97,99.0,116900.0
2008-03-18 13:35:00,99.01,99.03,98.93,98.94,224700.0,99.01,99.03,98.93,98.94,224700.0
2008-03-18 13:40:00,98.94,99.08,98.93,99.06,205700.0,98.94,99.08,98.93,99.06,205700.0
2008-03-18 13:45:00,99.06,99.12,98.95,99.12,150100.0,99.06,99.12,98.95,99.12,150100.0
2008-03-18 13:50:00,99.13,99.16,99.11,99.14,160800.0,99.13,99.16,99.11,99.14,160800.0
2008-03-18 13:55:00,99.14,99.15,99.07,99.11,54900.0,99.14,99.15,99.07,99.11,54900.0
2008-03-18 14:00:00,99.11,99.12,98.84,98.86,128400.0,99.11,99.12,98.84,98.86,128400.0
2008-03-18 14:05:00,98.86,98.96,98.41,98.89,146600.0,98.86,98.96,98.41,98.89,146600.0
2008-03-18 14:10:00,98.89,99.2,98.5,98.63,353700.0,98.89,99.2,98.5,98.63,353700.0
2008-03-18 14:15:00,98.63,98.76,98.1,98.36,778500.0,98.63,98.76,98.1,98.36,778500.0
2008-03-18 14:20:00,98.36,98.46,98.0,98.29,786000.0,98.36,98.46,98.0,98.29,786000.0
2008-03-18 14:25:00,98.29,99.07,97.95,98.98,849400.0,98.29,99.07,97.95,98.98,849400.0
2008-03-18 14:30:00,98.99,99.12,98.64,98.84,304700.0,98.99,99.12,98.64,98.84,304700.0
2008-03-18 14:35:00,98.84,98.88,98.38,98.47,256700.0,98.84,98.88,98.38,98.47,256700.0
2008-03-18 14:40:00,98.51,98.62,98.37,98.51,197200.0,98.51,98.62,98.37,98.51,197200.0
2008-03-18 14:45:00,98.5,98.51,97.75,98.01,508600.0,98.5,98.51,97.75,98.01,508600.0
2008-03-18 14:50:00,98.0,98.05,97.82,97.99,348600.0,98.0,98.05,97.82,97.99,348600.0
2008-03-18 14:55:00,97.97,98.04,97.45,97.57,664900.0,97.97,98.04,97.45,97.57,664900.0
2008-03-18 15:00:00,97.6,97.74,97.34,97.72,465300.0,97.6,97.74,97.34,97.72,465300.0
2008-03-18 15:05:00,97.71,97.78,97.22,97.25,439600.0,97.71,97.78,97.22,97.25,439600.0
2008-03-18 15:10:00,97.26,97.49,97.06,97.14,703700.0,97.26,97.49,97.06,97.14,703700.0
2008-03-18 15:15:00,97.14,97.52,97.08,97.49,438100.0,97.14,97.52,97.08,97.49,438100.0
2008-03-18 15:20:00,97.48,97.49,97.33,97.39,180600.0,97.48,97.49,97.33,97.39,180600.0
2008-03-18 15:25:00,97.39,97.42,97.23,97.23,334100.0,97.39,97.42,97.23,97.23,334100.0
2008-03-18 15:30:00,97.22,97.3,96.99,96.99,350300.0,97.22,97.3,96.99,96.99,350300.0
2008-03-18 15:35:00,97.02,97.13,96.94,96.97,498400.0,97.02,97.13,96.94,96.97,498400.0
2008-03-18 15:40:00,96.99,97.0,96.56,96.64,585100.0,96.99,97.0,96.56,96.64,585100.0
2008-03-18 15:45:00,96.64,96.69,96.41,96.45,449300.0,96.64,96.69,96.41,96.45,449300.0
2008-03-18 15:50:00,96.44,96.52,96.35,96.42,436300.0,96.44,96.52,96.35,96.42,436300.0
2008-03-18 15:55:00,96.42,96.58,96.37,96.44,776200.0,96.42,96.58,96.37,96.44,776200.0
2008-03-19 08:20:00,97.33,97.33,96.94,97.04,86700.0,97.33,97.33,96.94,97.04,86700.0
2008-03-19 08:25:00,97.06,97.06,96.74,97.05,62400.0,97.06,97.06,96.74,97.05,62400.0
2008-03-19 08:30:00,97.06,97.11,96.71,96.75,123700.0,97.06,97.11,96.71,96.75,123700.0
2008-03-19 08:35:00,96.68,96.96,96.6,96.82,43500.0,96.68,96.96,96.6,96.82,43500.0
2008-03-19 08:40:00,96.9,96.9,96.68,96.74,11100.0,96.9,96.9,96.68,96.74,11100.0
2008-03-19 08:45:00,96.75,96.75,96.23,96.31,67700.0,96.75,96.75,96.23,96.31,67700.0
2008-03-19 08:50:00,96.34,96.39,96.05,96.07,75300.0,96.34,96.39,96.05,96.07,75300.0
2008-03-19 08:55:00,96.09,96.09,95.31,95.6,213800.0,96.09,96.09,95.31,95.6,213800.0
2008-03-19 09:00:00,95.66,95.93,95.64,95.66,34500.0,95.66,95.93,95.64,95.66,34500.0
2008-03-19 09:05:00,95.66,95.9,95.53,95.83,93700.0,95.66,95.9,95.53,95.83,93700.0
2008-03-19 09:10:00,95.85,95.85,95.64,95.7,81100.0,95.85,95.85,95.64,95.7,81100.0
2008-03-19 09:15:00,95.7,95.7,95.54,95.68,39700.0,95.7,95.7,95.54,95.68,39700.0
2008-03-19 09:20:00,95.66,95.97,95.66,95.83,53900.0,95.66,95.97,95.66,95.83,53900.0
2008-03-19 09:25:00,95.74,95.78,95.62,95.62,102500.0,95.74,95.78,95.62,95.62,102500.0
2008-03-19 09:30:00,95.65,95.78,95.58,95.67,1092000.0,95.65,95.78,95.58,95.67,1092000.0
2008-03-19 09:35:00,95.67,95.77,94.78,95.0,1454000.0,95.67,95.77,94.78,95.0,1454000.0
2008-03-19 09:40:00,95.0,95.21,94.7,94.7,1010000.0,95.0,95.21,94.7,94.7,1010000.0
2008-03-19 09:45:00,94.71,94.95,94.49,94.51,1277200.0,94.71,94.95,94.49,94.51,1277200.0
2008-03-19 09:50:00,94.52,94.55,93.87,94.34,2121300.0,94.52,94.55,93.87,94.34,2121300.0
2008-03-19 09:55:00,94.32,94.69,94.31,94.47,1109300.0,94.32,94.69,94.31,94.47,1109300.0
2008-03-19 10:00:00,94.49,94.69,94.49,94.52,959400.0,94.49,94.69,94.49,94.52,959400.0
2008-03-19 10:05:00,94.51,94.54,94.34,94.4,990800.0,94.51,94.54,94.34,94.4,990800.0
2008-03-19 10:10:00,94.41,94.66,94.34,94.59,1070300.0,94.41,94.66,94.34,94.59,1070300.0
2008-03-19 10:15:00,94.63,94.82,94.59,94.78,492600.0,94.63,94.82,94.59,94.78,492600.0
2008-03-19 10:20:00,94.76,95.5,94.72,95.04,770500.0,94.76,95.5,94.72,95.04,770500.0
2008-03-19 10:25:00,95.03,95.16,94.9,95.01,695900.0,95.03,95.16,94.9,95.01,695900.0
2008-03-19 10:30:00,95.01,95.32,95.01,95.16,378900.0,95.01,95.32,95.01,95.16,378900.0
2008-03-19 10:35:00,95.16,95.34,95.14,95.26,296600.0,95.16,95.34,95.14,95.26,296600.0
2008-03-19 10:40:00,95.25,95.26,94.89,94.9,398300.0,95.25,95.26,94.89,94.9,398300.0
2008-03-19 10:45:00,94.9,94.99,94.78,94.99,334300.0,94.9,94.99,94.78,94.99,334300.0
2008-03-19 10:50:00,94.98,95.21,94.92,95.12,255700.0,94.98,95.21,94.92,95.12,255700.0
2008-03-19 10:55:00,95.12,95.16,94.96,94.99,209500.0,95.12,95.16,94.96,94.99,209500.0
2008-03-19 11:00:00,94.99,95.06,94.58,94.65,638100.0,94.99,95.06,94.58,94.65,638100.0
2008-03-19 11:05:00,94.65,94.69,94.5,94.61,669500.0,94.65,94.69,94.5,94.61,669500.0
2008-03-19 11:10:00,94.61,94.69,94.18,94.3,558900.0,94.61,94.69,94.18,94.3,558900.0
2008-03-19 11:15:00,94.33,94.51,94.3,94.35,310300.0,94.33,94.51,94.3,94.35,310300.0
2008-03-19 11:20:00,94.35,94.38,94.15,94.15,286000.0,94.35,94.38,94.15,94.15,286000.0
2008-03-19 11:25:00,94.15,94.16,93.73,93.98,905500.0,94.15,94.16,93.73,93.98,905500.0
2008-03-19 11:30:00,93.96,93.96,93.49,93.73,791100.0,93.96,93.96,93.49,93.73,791100.0
2008-03-19 11:35:00,93.72,93.95,93.11,93.24,1310800.0,93.72,93.95,93.11,93.24,1310800.0
2008-03-19 11:40:00,93.27,93.46,92.91,93.46,1186700.0,93.27,93.46,92.91,93.46,1186700.0
2008-03-19 11:45:00,93.45,93.54,93.32,93.52,781400.0,93.45,93.54,93.32,93.52,781400.0
2008-03-19 11:50:00,93.52,93.56,92.8,92.87,605500.0,93.52,93.56,92.8,92.87,605500.0
2008-03-19 11:55:00,92.86,93.21,92.82,93.11,939900.0,92.86,93.21,92.82,93.11,939900.0
2008-03-19 12:00:00,93.12,93.42,93.11,93.27,581800.0,93.12,93.42,93.11,93.27,581800.0
2008-03-19 12:05:00,93.29,93.34,93.15,93.18,312000.0,93.29,93.34,93.15,93.18,312000.0
2008-03-19 12:10:00,93.18,93.38,93.06,93.08,334200.0,93.18,93.38,93.06,93.08,334200.0
2008-03-19 12:15:00,93.08,93.13,92.93,92.96,191400.0,93.08,93.13,92.93,92.96,191400.0
2008-03-19 12:20:00,92.95,93.26,92.94,93.2,300200.0,92.95,93.26,92.94,93.2,300200.0
2008-03-19 12:25:00,93.23,93.3,93.14,93.3,443900.0,93.23,93.3,93.14,93.3,443900.0
2008-03-19 12:30:00,93.3,93.35,93.02,93.2,292600.0,93.3,93.35,93.02,93.2,292600.0
2008-03-19 12:35:00,93.2,93.46,93.19,93.41,349500.0,93.2,93.46,93.19,93.41,349500.0
2008-03-19 12:40:00,93.42,93.52,93.31,93.52,545900.0,93.42,93.52,93.31,93.52,545900.0
2008-03-19 12:45:00,93.5,93.55,93.25,93.26,231300.0,93.5,93.55,93.25,93.26,231300.0
2008-03-19 12:50:00,93.26,93.28,92.97,93.11,365600.0,93.26,93.28,92.97,93.11,365600.0
2008-03-19 12:55:00,93.12,93.27,93.11,93.18,316900.0,93.12,93.27,93.11,93.18,316900.0
2008-03-19 13:00:00,93.2,93.31,93.07,93.27,130500.0,93.2,93.31,93.07,93.27,130500.0
2008-03-19 13:05:00,93.27,93.5,93.26,93.35,178400.0,93.27,93.5,93.26,93.35,178400.0
2008-03-19 13:10:00,93.35,93.68,93.35,93.56,281700.0,93.35,93.68,93.35,93.56,281700.0
2008-03-19 13:15:00,93.56,93.62,93.35,93.44,142300.0,93.56,93.62,93.35,93.44,142300.0
2008-03-19 13:20:00,93.44,93.56,93.36,93.42,211200.0,93.44,93.56,93.36,93.42,211200.0
2008-03-19 13:25:00,93.41,93.42,93.25,93.26,144500.0,93.41,93.42,93.25,93.26,144500.0
2008-03-19 13:30:00,93.26,93.27,93.19,93.25,108500.0,93.26,93.27,93.19,93.25,108500.0
2008-03-19 13:35:00,93.26,93.27,93.16,93.17,96600.0,93.26,93.27,93.16,93.17,96600.0
2008-03-19 13:40:00,93.17,93.28,93.13,93.25,126700.0,93.17,93.28,93.13,93.25,126700.0
2008-03-19 13:45:00,93.25,93.26,93.0,93.16,121900.0,93.25,93.26,93.0,93.16,121900.0
2008-03-19 13:50:00,93.15,93.52,93.14,93.22,158600.0,93.15,93.52,93.14,93.22,158600.0
2008-03-19 13:55:00,93.21,93.28,93.19,93.28,80400.0,93.21,93.28,93.19,93.28,80400.0
2008-03-19 14:00:00,93.27,93.39,93.26,93.36,132000.0,93.27,93.39,93.26,93.36,132000.0
2008-03-19 14:05:00,93.35,93.48,93.29,93.36,128500.0,93.35,93.48,93.29,93.36,128500.0
2008-03-19 14:10:00,93.36,93.37,93.18,93.21,146600.0,93.36,93.37,93.18,93.21,146600.0
2008-03-19 14:15:00,93.22,93.31,93.08,93.1,143100.0,93.22,93.31,93.08,93.1,143100.0
2008-03-19 14:20:00,93.09,93.15,93.0,93.02,168500.0,93.09,93.15,93.0,93.02,168500.0
2008-03-19 14:25:00,93.0,93.01,92.74,92.75,269600.0,93.0,93.01,92.74,92.75,269600.0
2008-03-19 14:30:00,92.75,92.84,92.55,92.77,469800.0,92.75,92.84,92.55,92.77,469800.0
2008-03-19 14:35:00,92.76,92.81,92.71,92.74,155600.0,92.76,92.81,92.71,92.74,155600.0
2008-03-19 14:40:00,92.74,93.0,92.72,92.85,157500.0,92.74,93.0,92.72,92.85,157500.0
2008-03-19 14:45:00,92.85,92.9,92.77,92.79,166100.0,92.85,92.9,92.77,92.79,166100.0
2008-03-19 14:50:00,92.8,92.95,92.77,92.9,193000.0,92.8,92.95,92.77,92.9,193000.0
2008-03-19 14:55:00,92.9,92.99,92.89,92.95,107100.0,92.9,92.99,92.89,92.95,107100.0
2008-03-19 15:00:00,92.96,93.27,92.92,93.1,271300.0,92.96,93.27,92.92,93.1,271300.0
2008-03-19 15:05:00,93.11,93.15,93.1,93.13,101800.0,93.11,93.15,93.1,93.13,101800.0
2008-03-19 15:10:00,93.13,93.26,93.11,93.13,173800.0,93.13,93.26,93.11,93.13,173800.0
2008-03-19 15:15:00,93.13,93.36,93.05,93.08,190400.0,93.13,93.36,93.05,93.08,190400.0
2008-03-19 15:20:00,93.08,93.09,92.92,92.95,154200.0,93.08,93.09,92.92,92.95,154200.0
2008-03-19 15:25:00,92.94,92.98,92.86,92.86,157800.0,92.94,92.98,92.86,92.86,157800.0
2008-03-19 15:30:00,92.87,92.89,92.82,92.83,157700.0,92.87,92.89,92.82,92.83,157700.0
2008-03-19 15:35:00,92.84,92.84,92.7,92.72,180400.0,92.84,92.84,92.7,92.72,180400.0
2008-03-19 15:40:00,92.71,92.75,92.58,92.63,295700.0,92.71,92.75,92.58,92.63,295700.0
2008-03-19 15:45:00,92.63,92.64,92.5,92.57,346500.0,92.63,92.64,92.5,92.57,346500.0
2008-03-19 15:50:00,92.57,92.72,92.51,92.69,184300.0,92.57,92.72,92.51,92.69,184300.0
2008-03-19 15:55:00,92.68,96.0,92.65,93.15,450700.0,92.68,96.0,92.65,93.15,450700.0
2008-03-19 16:00:00,93.15,93.18,92.92,93.13,9200.0,93.15,93.18,92.92,93.13,9200.0
2008-03-19 16:05:00,93.1,93.1,92.95,92.95,11300.0,93.1,93.1,92.95,92.95,11300.0
2008-03-19 16:10:00,93.0,93.15,92.99,93.01,24700.0,93.0,93.15,92.99,93.01,24700.0
2008-03-20 08:20:00,90.69,91.19,90.68,91.1,46700.0,90.69,91.19,90.68,91.1,46700.0
2008-03-20 08:25:00,91.16,91.2,91.02,91.07,54300.0,91.16,91.2,91.02,91.07,54300.0
2008-03-20 08:30:00,91.1,91.19,91.0,91.1,123100.0,91.1,91.19,91.0,91.1,123100.0
2008-03-20 08:35:00,91.13,91.24,91.11,91.13,114400.0,91.13,91.24,91.11,91.13,114400.0
2008-03-20 08:40:00,91.11,91.15,90.99,91.01,84600.0,91.11,91.15,90.99,91.01,84600.0
2008-03-20 08:45:00,91.01,91.03,90.9,90.95,173200.0,91.01,91.03,90.9,90.95,173200.0
2008-03-20 08:50:00,90.95,91.0,90.51,90.7,58800.0,90.95,91.0,90.51,90.7,58800.0
2008-03-20 08:55:00,90.7,90.85,90.47,90.8,102100.0,90.7,90.85,90.47,90.8,102100.0
2008-03-20 09:00:00,90.8,90.89,90.65,90.65,153900.0,90.8,90.89,90.65,90.65,153900.0
2008-03-20 09:05:00,90.69,90.74,90.56,90.7,80600.0,90.69,90.74,90.56,90.7,80600.0
2008-03-20 09:10:00,90.72,90.75,90.6,90.64,87600.0,90.72,90.75,90.6,90.64,87600.0
2008-03-20 09:15:00,90.66,90.74,90.63,90.64,44400.0,90.66,90.74,90.63,90.64,44400.0
2008-03-20 09:20:00,90.66,90.82,90.66,90.75,53000.0,90.66,90.82,90.66,90.75,53000.0
2008-03-20 09:25:00,90.76,90.85,90.66,90.73,183500.0,90.76,90.85,90.66,90.73,183500.0
2008-03-20 09:30:00,90.75,90.82,90.33,90.42,2400100.0,90.75,90.82,90.33,90.42,2400100.0
2008-03-20 09:35:00,90.41,90.45,89.97,90.24,1473100.0,90.41,90.45,89.97,90.24,1473100.0
2008-03-20 09:40:00,90.24,90.6,90.23,90.48,906600.0,90.24,90.6,90.23,90.48,906600.0
2008-03-20 09:45:00,90.48,90.63,90.47,90.48,868600.0,90.48,90.63,90.47,90.48,868600.0
2008-03-20 09:50:00,90.48,90.8,90.47,90.78,800700.0,90.48,90.8,90.47,90.78,800700.0
2008-03-20 09:55:00,90.78,90.95,90.65,90.73,796800.0,90.78,90.95,90.65,90.73,796800.0
2008-03-20 10:00:00,90.73,90.9,90.67,90.9,668600.0,90.73,90.9,90.67,90.9,668600.0
2008-03-20 10:05:00,90.9,91.14,90.81,90.81,700900.0,90.9,91.14,90.81,90.81,700900.0
2008-03-20 10:10:00,90.81,90.97,90.81,90.85,577300.0,90.81,90.97,90.81,90.85,577300.0
2008-03-20 10:15:00,90.85,90.89,90.62,90.72,462500.0,90.85,90.89,90.62,90.72,462500.0
2008-03-20 10:20:00,90.72,91.0,90.7,90.94,321200.0,90.72,91.0,90.7,90.94,321200.0
2008-03-20 10:25:00,90.93,91.29,90.86,91.21,634200.0,90.93,91.29,90.86,91.21,634200.0
2008-03-20 10:30:00,91.22,91.28,91.07,91.11,465100.0,91.22,91.28,91.07,91.11,465100.0
2008-03-20 10:35:00,91.1,91.27,91.08,91.22,518400.0,91.1,91.27,91.08,91.22,518400.0
2008-03-20 10:40:00,91.22,91.37,91.12,91.27,428100.0,91.22,91.37,91.12,91.27,428100.0
2008-03-20 10:45:00,91.28,91.29,91.1,91.23,296100.0,91.28,91.29,91.1,91.23,296100.0
2008-03-20 10:50:00,91.23,91.5,91.2,91.5,299000.0,91.23,91.5,91.2,91.5,299000.0
2008-03-20 10:55:00,91.5,91.65,91.5,91.58,625500.0,91.5,91.65,91.5,91.58,625500.0
2008-03-20 11:00:00,91.59,91.65,91.25,91.27,500100.0,91.59,91.65,91.25,91.27,500100.0
2008-03-20 11:05:00,91.25,91.39,91.22,91.33,215200.0,91.25,91.39,91.22,91.33,215200.0
2008-03-20 11:10:00,91.33,91.37,91.16,91.23,334800.0,91.33,91.37,91.16,91.23,334800.0
2008-03-20 11:15:00,91.23,91.27,91.06,91.08,204000.0,91.23,91.27,91.06,91.08,204000.0
2008-03-20 11:20:00,91.06,91.11,91.0,91.0,240400.0,91.06,91.11,91.0,91.0,240400.0
2008-03-20 11:25:00,90.99,91.06,90.9,91.0,128100.0,90.99,91.06,90.9,91.0,128100.0
2008-03-20 11:30:00,91.0,91.13,90.96,91.01,171700.0,91.0,91.13,90.96,91.01,171700.0
2008-03-20 11:35:00,91.01,91.06,90.98,91.03,150300.0,91.01,91.06,90.98,91.03,150300.0
2008-03-20 11:40:00,91.01,91.09,90.87,90.92,207400.0,91.01,91.09,90.87,90.92,207400.0
2008-03-20 11:45:00,90.92,90.98,90.5,90.81,552400.0,90.92,90.98,90.5,90.81,552400.0
2008-03-20 11:50:00,90.81,90.9,90.72,90.88,119600.0,90.81,90.9,90.72,90.88,119600.0
2008-03-20 11:55:00,90.88,91.15,90.87,91.0,277800.0,90.88,91.15,90.87,91.0,277800.0
2008-03-20 12:00:00,91.0,91.06,90.93,91.03,151800.0,91.0,91.06,90.93,91.03,151800.0
2008-03-20 12:05:00,91.03,91.06,90.85,90.88,259400.0,91.03,91.06,90.85,90.88,259400.0
2008-03-20 12:10:00,90.9,91.05,90.87,91.03,157700.0,90.9,91.05,90.87,91.03,157700.0
2008-03-20 12:15:00,91.03,91.09,91.0,91.02,84000.0,91.03,91.09,91.0,91.02,84000.0
2008-03-20 12:20:00,91.02,91.14,90.95,91.04,215600.0,91.02,91.14,90.95,91.04,215600.0
2008-03-20 12:25:00,91.04,91.09,90.84,90.89,128400.0,91.04,91.09,90.84,90.89,128400.0
2008-03-20 12:30:00,90.89,90.9,90.73,90.84,161100.0,90.89,90.9,90.73,90.84,161100.0
2008-03-20 12:35:00,90.85,90.86,90.79,90.85,119000.0,90.85,90.86,90.79,90.85,119000.0
2008-03-20 12:40:00,90.84,90.87,90.76,90.77,132100.0,90.84,90.87,90.76,90.77,132100.0
2008-03-20 12:45:00,90.75,90.82,90.72,90.78,165900.0,90.75,90.82,90.72,90.78,165900.0
2008-03-20 12:50:00,90.78,90.87,90.75,90.76,123000.0,90.78,90.87,90.75,90.76,123000.0
2008-03-20 12:55:00,90.76,90.99,90.74,90.95,138900.0,90.76,90.99,90.74,90.95,138900.0
2008-03-20 13:00:00,90.93,91.14,90.86,91.11,235300.0,90.93,91.14,90.86,91.11,235300.0
2008-03-20 13:05:00,91.1,91.14,90.96,90.99,197000.0,91.1,91.14,90.96,90.99,197000.0
2008-03-20 13:10:00,90.99,91.06,90.88,90.96,173600.0,90.99,91.06,90.88,90.96,173600.0
2008-03-20 13:15:00,90.96,91.08,90.88,90.88,232500.0,90.96,91.08,90.88,90.88,232500.0
2008-03-20 13:20:00,90.89,90.95,90.71,90.8,145600.0,90.89,90.95,90.71,90.8,145600.0
2008-03-20 13:25:00,90.79,90.85,90.67,90.73,252400.0,90.79,90.85,90.67,90.73,252400.0
2008-03-20 13:30:00,90.73,90.94,90.71,90.86,277800.0,90.73,90.94,90.71,90.86,277800.0
2008-03-20 13:35:00,90.86,90.88,90.73,90.83,209500.0,90.86,90.88,90.73,90.83,209500.0
2008-03-20 13:40:00,90.84,90.86,90.73,90.85,321500.0,90.84,90.86,90.73,90.85,321500.0
2008-03-20 13:45:00,90.85,90.89,90.84,90.85,232200.0,90.85,90.89,90.84,90.85,232200.0
2008-03-20 13:50:00,90.86,90.87,90.83,90.85,238700.0,90.86,90.87,90.83,90.85,238700.0
2008-03-20 13:55:00,90.86,90.93,90.86,90.93,115500.0,90.86,90.93,90.86,90.93,115500.0
2008-03-20 14:00:00,90.92,90.92,90.86,90.87,143600.0,90.92,90.92,90.86,90.87,143600.0
2008-03-20 14:05:00,90.87,90.9,90.83,90.85,184800.0,90.87,90.9,90.83,90.85,184800.0
2008-03-20 14:10:00,90.85,90.88,90.81,90.86,337400.0,90.85,90.88,90.81,90.86,337400.0
2008-03-20 14:15:00,90.85,90.9,90.83,90.85,157200.0,90.85,90.9,90.83,90.85,157200.0
2008-03-20 14:20:00,90.86,90.9,90.84,90.86,185900.0,90.86,90.9,90.84,90.86,185900.0
2008-03-20 14:25:00,90.85,90.89,90.84,90.87,163000.0,90.85,90.89,90.84,90.87,163000.0
2008-03-20 14:30:00,90.87,90.87,90.77,90.81,197800.0,90.87,90.87,90.77,90.81,197800.0
2008-03-20 14:35:00,90.81,90.83,90.65,90.72,291700.0,90.81,90.83,90.65,90.72,291700.0
2008-03-20 14:40:00,90.72,90.73,90.57,90.6,248500.0,90.72,90.73,90.57,90.6,248500.0
2008-03-20 14:45:00,90.58,90.58,90.42,90.47,125200.0,90.58,90.58,90.42,90.47,125200.0
2008-03-20 14:50:00,90.48,90.49,90.32,90.33,118000.0,90.48,90.49,90.32,90.33,118000.0
2008-03-20 14:55:00,90.32,90.32,90.22,90.28,132300.0,90.32,90.32,90.22,90.28,132300.0
2008-03-20 15:00:00,90.27,90.28,90.19,90.22,108800.0,90.27,90.28,90.19,90.22,108800.0
2008-03-20 15:05:00,90.22,90.23,89.94,89.94,466300.0,90.22,90.23,89.94,89.94,466300.0
2008-03-20 15:10:00,89.94,90.05,89.94,89.99,298000.0,89.94,90.05,89.94,89.99,298000.0
2008-03-20 15:15:00,89.99,90.16,89.98,90.11,105700.0,89.99,90.16,89.98,90.11,105700.0
2008-03-20 15:20:00,90.12,90.22,90.0,90.11,163600.0,90.12,90.22,90.0,90.11,163600.0
2008-03-20 15:25:00,90.11,90.14,90.02,90.11,191600.0,90.11,90.14,90.02,90.11,191600.0
2008-03-20 15:30:00,90.12,90.12,90.01,90.01,200400.0,90.12,90.12,90.01,90.01,200400.0
2008-03-20 15:35:00,90.02,90.04,89.96,89.97,229900.0,90.02,90.04,89.96,89.97,229900.0
2008-03-20 15:40:00,89.96,90.03,89.95,89.99,309600.0,89.96,90.03,89.95,89.99,309600.0
2008-03-20 15:45:00,89.99,90.01,89.91,89.97,285900.0,89.99,90.01,89.91,89.97,285900.0
2008-03-20 15:50:00,89.97,90.0,89.91,89.93,380700.0,89.97,90.0,89.91,89.93,380700.0
2008-03-20 15:55:00,89.93,89.97,89.8,89.84,274900.0,89.93,89.97,89.8,89.84,274900.0
2008-03-20 16:00:00,89.82,89.92,89.8,89.8,17600.0,89.82,89.92,89.8,89.8,17600.0
2008-03-20 16:05:00,89.85,89.87,89.8,89.8,900.0,89.85,89.87,89.8,89.8,900.0
2008-03-20 16:10:00,89.82,89.82,89.77,89.77,700.0,89.82,89.82,89.77,89.77,700.0
2008-03-24 09:30:00,90.74,90.85,90.65,90.85,403200.0,90.74,90.85,90.65,90.85,403200.0
2008-03-24 09:35:00,90.84,90.9,90.78,90.9,139300.0,90.84,90.9,90.78,90.9,139300.0
2008-03-24 09:40:00,90.9,91.08,90.02,91.04,719500.0,90.9,91.08,90.02,91.04,719500.0
2008-03-24 09:45:00,91.03,91.04,90.89,90.94,252300.0,91.03,91.04,90.89,90.94,252300.0
2008-03-24 09:50:00,90.95,91.15,90.93,90.98,283200.0,90.95,91.15,90.93,90.98,283200.0
2008-03-24 09:55:00,90.99,91.01,90.8,90.81,169100.0,90.99,91.01,90.8,90.81,169100.0
2008-03-24 10:00:00,90.83,90.86,90.57,90.79,298400.0,90.83,90.86,90.57,90.79,298400.0
2008-03-24 10:05:00,90.79,91.02,90.76,90.97,216700.0,90.79,91.02,90.76,90.97,216700.0
2008-03-24 10:10:00,90.96,91.45,90.96,91.32,540900.0,90.96,91.45,90.96,91.32,540900.0
2008-03-24 10:15:00,91.31,91.38,91.22,91.22,281000.0,91.31,91.38,91.22,91.22,281000.0
2008-03-24 10:20:00,91.21,91.28,91.11,91.15,156100.0,91.21,91.28,91.11,91.15,156100.0
2008-03-24 10:25:00,91.16,91.4,91.15,91.33,409900.0,91.16,91.4,91.15,91.33,409900.0
2008-03-24 10:30:00,91.33,91.45,91.31,91.36,284900.0,91.33,91.45,91.31,91.36,284900.0
2008-03-24 10:35:00,91.37,91.4,91.28,91.33,277100.0,91.37,91.4,91.28,91.33,277100.0
2008-03-24 10:40:00,91.33,91.33,91.16,91.3,139300.0,91.33,91.33,91.16,91.3,139300.0
2008-03-24 10:45:00,91.28,91.45,91.21,91.31,106600.0,91.28,91.45,91.21,91.31,106600.0
2008-03-24 10:50:00,91.3,91.34,91.24,91.26,110300.0,91.3,91.34,91.24,91.26,110300.0
2008-03-24 10:55:00,91.24,91.25,91.02,91.09,191600.0,91.24,91.25,91.02,91.09,191600.0
2008-03-24 11:00:00,91.09,91.15,90.88,90.99,83500.0,91.09,91.15,90.88,90.99,83500.0
2008-03-24 11:05:00,91.0,91.21,90.99,91.2,109400.0,91.0,91.21,90.99,91.2,109400.0
2008-03-24 11:10:00,91.19,91.34,91.19,91.3,102100.0,91.19,91.34,91.19,91.3,102100.0
2008-03-24 11:15:00,91.3,91.34,91.25,91.32,159200.0,91.3,91.34,91.25,91.32,159200.0
2008-03-24 11:20:00,91.33,91.33,91.05,91.05,98400.0,91.33,91.33,91.05,91.05,98400.0
2008-03-24 11:25:00,91.03,91.19,91.03,91.13,71400.0,91.03,91.19,91.03,91.13,71400.0
2008-03-24 11:30:00,91.17,91.2,91.08,91.13,58900.0,91.17,91.2,91.08,91.13,58900.0
2008-03-24 11:35:00,91.13,91.14,90.81,91.08,303900.0,91.13,91.14,90.81,91.08,303900.0
2008-03-24 11:40:00,91.09,91.1,91.0,91.01,131200.0,91.09,91.1,91.0,91.01,131200.0
2008-03-24 11:45:00,91.01,91.1,91.0,91.0,86500.0,91.01,91.1,91.0,91.0,86500.0
2008-03-24 11:50:00,91.0,91.08,90.93,90.94,68700.0,91.0,91.08,90.93,90.94,68700.0
2008-03-24 11:55:00,90.95,91.16,90.93,91.15,103600.0,90.95,91.16,90.93,91.15,103600.0
2008-03-24 12:00:00,91.15,91.23,91.08,91.12,148800.0,91.15,91.23,91.08,91.12,148800.0
2008-03-24 12:05:00,91.13,91.2,90.88,90.92,178600.0,91.13,91.2,90.88,90.92,178600.0
2008-03-24 12:10:00,90.93,91.08,90.93,91.06,52300.0,90.93,91.08,90.93,91.06,52300.0
2008-03-24 12:15:00,91.06,91.15,91.05,91.13,113500.0,91.06,91.15,91.05,91.13,113500.0
2008-03-24 12:20:00,91.13,91.2,91.12,91.19,47300.0,91.13,91.2,91.12,91.19,47300.0
2008-03-24 12:25:00,91.19,91.25,91.12,91.13,35600.0,91.19,91.25,91.12,91.13,35600.0
2008-03-24 12:30:00,91.12,91.12,91.04,91.08,105100.0,91.12,91.12,91.04,91.08,105100.0
2008-03-24 12:35:00,91.08,91.19,91.06,91.19,45300.0,91.08,91.19,91.06,91.19,45300.0
2008-03-24 12:40:00,91.18,91.25,91.18,91.25,32800.0,91.18,91.25,91.18,91.25,32800.0
2008-03-24 12:45:00,91.25,91.38,91.24,91.36,88100.0,91.25,91.38,91.24,91.36,88100.0
2008-03-24 12:50:00,91.36,91.46,91.22,91.34,177700.0,91.36,91.46,91.22,91.34,177700.0
2008-03-24 12:55:00,91.36,91.44,91.26,91.4,85100.0,91.36,91.44,91.26,91.4,85100.0
2008-03-24 13:00:00,91.41,91.51,91.29,91.36,144000.0,91.41,91.51,91.29,91.36,144000.0
2008-03-24 13:05:00,91.37,91.42,91.2,91.21,106800.0,91.37,91.42,91.2,91.21,106800.0
2008-03-24 13:10:00,91.23,91.24,91.11,91.21,92500.0,91.23,91.24,91.11,91.21,92500.0
2008-03-24 13:15:00,91.21,91.21,90.96,91.0,209100.0,91.21,91.21,90.96,91.0,209100.0
2008-03-24 13:20:00,91.0,91.05,90.92,90.92,189000.0,91.0,91.05,90.92,90.92,189000.0
2008-03-24 13:25:00,90.91,90.91,90.58,90.59,306100.0,90.91,90.91,90.58,90.59,306100.0
2008-03-24 13:30:00,90.59,90.69,90.54,90.63,118600.0,90.59,90.69,90.54,90.63,118600.0
2008-03-24 13:35:00,90.62,90.82,90.62,90.77,124300.0,90.62,90.82,90.62,90.77,124300.0
2008-03-24 13:40:00,90.78,90.89,90.77,90.86,45200.0,90.78,90.89,90.77,90.86,45200.0
2008-03-24 13:45:00,90.87,90.87,90.77,90.82,84800.0,90.87,90.87,90.77,90.82,84800.0
2008-03-24 13:50:00,90.81,90.83,90.76,90.81,92900.0,90.81,90.83,90.76,90.81,92900.0
2008-03-24 13:55:00,90.81,90.81,90.7,90.7,76500.0,90.81,90.81,90.7,90.7,76500.0
2008-03-24 14:00:00,90.7,90.7,90.65,90.65,60500.0,90.7,90.7,90.65,90.65,60500.0
2008-03-24 14:05:00,90.66,90.66,90.52,90.53,116800.0,90.66,90.66,90.52,90.53,116800.0
2008-03-24 14:10:00,90.52,90.54,90.33,90.39,228900.0,90.52,90.54,90.33,90.39,228900.0
2008-03-24 14:15:00,90.39,90.39,90.2,90.35,134300.0,90.39,90.39,90.2,90.35,134300.0
2008-03-24 14:20:00,90.34,90.35,90.21,90.25,122200.0,90.34,90.35,90.21,90.25,122200.0
2008-03-24 14:25:00,90.25,90.25,90.07,90.14,230400.0,90.25,90.25,90.07,90.14,230400.0
2008-03-24 14:30:00,90.13,90.14,89.91,89.99,402500.0,90.13,90.14,89.91,89.99,402500.0
2008-03-24 14:35:00,89.99,90.04,89.93,90.02,228000.0,89.99,90.04,89.93,90.02,228000.0
2008-03-24 14:40:00,90.03,90.12,90.01,90.05,98200.0,90.03,90.12,90.01,90.05,98200.0
2008-03-24 14:45:00,90.04,90.05,89.98,89.98,87000.0,90.04,90.05,89.98,89.98,87000.0
2008-03-24 14:50:00,90.0,90.03,89.96,90.03,120000.0,90.0,90.03,89.96,90.03,120000.0
2008-03-24 14:55:00,90.03,90.07,89.96,90.01,94500.0,90.03,90.07,89.96,90.01,94500.0
2008-03-24 15:00:00,90.01,90.03,89.98,89.99,114800.0,90.01,90.03,89.98,89.99,114800.0
2008-03-24 15:05:00,89.98,90.07,89.96,90.07,103400.0,89.98,90.07,89.96,90.07,103400.0
2008-03-24 15:10:00,90.07,90.22,89.98,90.06,166700.0,90.07,90.22,89.98,90.06,166700.0
2008-03-24 15:15:00,90.06,90.09,90.03,90.05,46500.0,90.06,90.09,90.03,90.05,46500.0
2008-03-24 15:20:00,90.05,90.06,90.01,90.02,86300.0,90.05,90.06,90.01,90.02,86300.0
2008-03-24 15:25:00,90.03,90.07,90.0,90.02,101600.0,90.03,90.07,90.0,90.02,101600.0
2008-03-24 15:30:00,90.01,90.04,89.99,90.04,175500.0,90.01,90.04,89.99,90.04,175500.0
2008-03-24 15:35:00,90.02,90.1,89.91,89.96,384200.0,90.02,90.1,89.91,89.96,384200.0
2008-03-24 15:40:00,89.96,89.97,89.78,89.79,590500.0,89.96,89.97,89.78,89.79,590500.0
2008-03-24 15:45:00,89.83,89.9,89.81,89.9,194000.0,89.83,89.9,89.81,89.9,194000.0
2008-03-24 15:50:00,89.9,90.0,89.86,90.0,288300.0,89.9,90.0,89.86,90.0,288300.0
2008-03-24 15:55:00,90.0,90.15,89.99,90.1,238900.0,90.0,90.15,89.99,90.1,238900.0
2008-03-25 09:30:00,91.85,91.91,91.78,91.79,380500.0,91.85,91.91,91.78,91.79,380500.0
2008-03-25 09:35:00,91.78,91.9,91.63,91.87,519600.0,91.78,91.9,91.63,91.87,519600.0
2008-03-25 09:40:00,91.87,91.91,91.67,91.68,148300.0,91.87,91.91,91.67,91.68,148300.0
2008-03-25 09:45:00,91.66,91.78,91.56,91.57,154600.0,91.66,91.78,91.56,91.57,154600.0
2008-03-25 09:50:00,91.56,91.6,91.41,91.5,153200.0,91.56,91.6,91.41,91.5,153200.0
2008-03-25 09:55:00,91.49,91.69,91.43,91.63,232900.0,91.49,91.69,91.43,91.63,232900.0
2008-03-25 10:00:00,91.64,91.88,91.63,91.85,316900.0,91.64,91.88,91.63,91.85,316900.0
2008-03-25 10:05:00,91.88,92.08,91.87,92.02,245000.0,91.88,92.08,91.87,92.02,245000.0
2008-03-25 10:10:00,92.01,92.08,91.85,91.87,175400.0,92.01,92.08,91.85,91.87,175400.0
2008-03-25 10:15:00,91.87,92.07,91.86,92.07,269000.0,91.87,92.07,91.86,92.07,269000.0
2008-03-25 10:20:00,92.07,92.2,92.06,92.2,257600.0,92.07,92.2,92.06,92.2,257600.0
2008-03-25 10:25:00,92.19,92.19,92.01,92.03,227400.0,92.19,92.19,92.01,92.03,227400.0
2008-03-25 10:30:00,92.03,92.05,91.88,91.9,167500.0,92.03,92.05,91.88,91.9,167500.0
2008-03-25 10:35:00,91.92,91.97,91.81,91.87,139000.0,91.92,91.97,91.81,91.87,139000.0
2008-03-25 10:40:00,91.86,91.93,91.76,91.81,100100.0,91.86,91.93,91.76,91.81,100100.0
2008-03-25 10:45:00,91.82,91.91,91.8,91.91,101400.0,91.82,91.91,91.8,91.91,101400.0
2008-03-25 10:50:00,91.9,91.92,91.8,91.84,148900.0,91.9,91.92,91.8,91.84,148900.0
2008-03-25 10:55:00,91.83,91.93,91.83,91.87,84100.0,91.83,91.93,91.83,91.87,84100.0
2008-03-25 11:00:00,91.87,91.89,91.58,91.61,291700.0,91.87,91.89,91.58,91.61,291700.0
2008-03-25 11:05:00,91.62,91.66,91.48,91.52,257800.0,91.62,91.66,91.48,91.52,257800.0
2008-03-25 11:10:00,91.53,91.6,91.47,91.56,148000.0,91.53,91.6,91.47,91.56,148000.0
2008-03-25 11:15:00,91.57,91.59,91.46,91.51,77600.0,91.57,91.59,91.46,91.51,77600.0
2008-03-25 11:20:00,91.51,91.71,91.5,91.68,84700.0,91.51,91.71,91.5,91.68,84700.0
2008-03-25 11:25:00,91.67,91.77,91.6,91.64,123700.0,91.67,91.77,91.6,91.64,123700.0
2008-03-25 11:30:00,91.62,91.63,91.28,91.5,468900.0,91.62,91.63,91.28,91.5,468900.0
2008-03-25 11:35:00,91.5,91.73,91.45,91.71,583500.0,91.5,91.73,91.45,91.71,583500.0
2008-03-25 11:40:00,91.7,91.8,91.67,91.77,343600.0,91.7,91.8,91.67,91.77,343600.0
2008-03-25 11:45:00,91.77,91.88,91.77,91.86,311400.0,91.77,91.88,91.77,91.86,311400.0
2008-03-25 11:50:00,91.85,91.87,91.75,91.8,159400.0,91.85,91.87,91.75,91.8,159400.0
2008-03-25 11:55:00,91.79,91.83,91.72,91.82,185700.0,91.79,91.83,91.72,91.82,185700.0
2008-03-25 12:00:00,91.83,91.86,91.81,91.86,60300.0,91.83,91.86,91.81,91.86,60300.0
2008-03-25 12:05:00,91.86,92.01,91.78,91.98,297300.0,91.86,92.01,91.78,91.98,297300.0
2008-03-25 12:10:00,91.97,92.2,91.97,92.13,318300.0,91.97,92.2,91.97,92.13,318300.0
2008-03-25 12:15:00,92.14,92.22,92.04,92.06,272400.0,92.14,92.22,92.04,92.06,272400.0
2008-03-25 12:20:00,92.06,92.26,92.05,92.25,336700.0,92.06,92.26,92.05,92.25,336700.0
2008-03-25 12:25:00,92.26,92.45,92.24,92.28,451500.0,92.26,92.45,92.24,92.28,451500.0
2008-03-25 12:30:00,92.27,92.29,92.15,92.16,146300.0,92.27,92.29,92.15,92.16,146300.0
2008-03-25 12:35:00,92.16,92.29,92.13,92.23,116300.0,92.16,92.29,92.13,92.23,116300.0
2008-03-25 12:40:00,92.23,92.28,92.19,92.25,244000.0,92.23,92.28,92.19,92.25,244000.0
2008-03-25 12:45:00,92.25,92.32,92.16,92.29,317200.0,92.25,92.32,92.16,92.29,317200.0
2008-03-25 12:50:00,92.3,92.32,92.19,92.25,210500.0,92.3,92.32,92.19,92.25,210500.0
2008-03-25 12:55:00,92.25,92.29,92.18,92.19,202200.0,92.25,92.29,92.18,92.19,202200.0
2008-03-25 13:00:00,92.19,92.33,92.19,92.25,212700.0,92.19,92.33,92.19,92.25,212700.0
2008-03-25 13:05:00,92.25,92.33,92.25,92.27,218400.0,92.25,92.33,92.25,92.27,218400.0
2008-03-25 13:10:00,92.28,92.38,92.26,92.34,84800.0,92.28,92.38,92.26,92.34,84800.0
2008-03-25 13:15:00,92.34,92.36,92.16,92.19,122400.0,92.34,92.36,92.16,92.19,122400.0
2008-03-25 13:20:00,92.19,92.26,92.19,92.26,150800.0,92.19,92.26,92.19,92.26,150800.0
2008-03-25 13:25:00,92.26,92.33,92.23,92.3,177900.0,92.26,92.33,92.23,92.3,177900.0
2008-03-25 13:30:00,92.3,92.4,92.3,92.4,116300.0,92.3,92.4,92.3,92.4,116300.0
2008-03-25 13:35:00,92.4,92.47,92.38,92.39,195000.0,92.4,92.47,92.38,92.39,195000.0
2008-03-25 13:40:00,92.38,92.47,92.38,92.43,102900.0,92.38,92.47,92.38,92.43,102900.0
2008-03-25 13:45:00,92.43,92.52,92.43,92.52,168200.0,92.43,92.52,92.43,92.52,168200.0
2008-03-25 13:50:00,92.51,92.54,92.43,92.47,237700.0,92.51,92.54,92.43,92.47,237700.0
2008-03-25 13:55:00,92.47,92.52,92.43,92.5,299800.0,92.47,92.52,92.43,92.5,299800.0
2008-03-25 14:00:00,92.52,92.52,92.3,92.31,184300.0,92.52,92.52,92.3,92.31,184300.0
2008-03-25 14:05:00,92.31,92.36,92.26,92.35,77100.0,92.31,92.36,92.26,92.35,77100.0
2008-03-25 14:10:00,92.35,92.41,92.32,92.35,37600.0,92.35,92.41,92.32,92.35,37600.0
2008-03-25 14:15:00,92.34,92.4,92.31,92.34,63700.0,92.34,92.4,92.31,92.34,63700.0
2008-03-25 14:20:00,92.37,92.48,92.34,92.45,66700.0,92.37,92.48,92.34,92.45,66700.0
2008-03-25 14:25:00,92.46,92.48,92.43,92.47,35900.0,92.46,92.48,92.43,92.47,35900.0
2008-03-25 14:30:00,92.47,92.49,92.45,92.46,65700.0,92.47,92.49,92.45,92.46,65700.0
2008-03-25 14:35:00,92.45,92.46,92.39,92.41,250600.0,92.45,92.46,92.39,92.41,250600.0
2008-03-25 14:40:00,92.41,92.41,92.39,92.4,41200.0,92.41,92.41,92.39,92.4,41200.0
2008-03-25 14:45:00,92.41,92.42,92.4,92.4,90400.0,92.41,92.42,92.4,92.4,90400.0
2008-03-25 14:50:00,92.41,92.41,92.36,92.4,95400.0,92.41,92.41,92.36,92.4,95400.0
2008-03-25 14:55:00,92.4,92.43,92.33,92.39,81800.0,92.4,92.43,92.33,92.39,81800.0
2008-03-25 15:00:00,92.4,92.42,92.37,92.41,96500.0,92.4,92.42,92.37,92.41,96500.0
2008-03-25 15:05:00,92.4,92.47,92.4,92.45,147300.0,92.4,92.47,92.4,92.45,147300.0
2008-03-25 15:10:00,92.45,92.47,92.42,92.45,88500.0,92.45,92.47,92.42,92.45,88500.0
2008-03-25 15:15:00,92.45,92.48,92.4,92.48,93200.0,92.45,92.48,92.4,92.48,93200.0
2008-03-25 15:20:00,92.48,92.53,92.47,92.52,100100.0,92.48,92.53,92.47,92.52,100100.0
2008-03-25 15:25:00,92.51,92.52,92.47,92.5,67300.0,92.51,92.52,92.47,92.5,67300.0
2008-03-25 15:30:00,92.49,92.63,92.49,92.58,380200.0,92.49,92.63,92.49,92.58,380200.0
2008-03-25 15:35:00,92.59,92.64,92.59,92.64,68100.0,92.59,92.64,92.59,92.64,68100.0
2008-03-25 15:40:00,92.64,92.78,92.63,92.73,302300.0,92.64,92.78,92.63,92.73,302300.0
2008-03-25 15:45:00,92.73,92.73,92.69,92.7,264600.0,92.73,92.73,92.69,92.7,264600.0
2008-03-25 15:50:00,92.7,92.73,92.68,92.71,147200.0,92.7,92.73,92.68,92.71,147200.0
2008-03-25 15:55:00,92.71,92.79,92.67,92.74,432700.0,92.71,92.79,92.67,92.74,432700.0
2008-03-26 08:20:00,93.3,93.34,93.19,93.3,12800.0,93.3,93.34,93.19,93.3,12800.0
2008-03-26 08:25:00,93.2,93.34,93.2,93.27,4000.0,93.2,93.34,93.2,93.27,4000.0
2008-03-26 08:30:00,93.3,93.5,93.3,93.48,86300.0,93.3,93.5,93.3,93.48,86300.0
2008-03-26 08:35:00,93.48,93.62,93.45,93.45,16400.0,93.48,93.62,93.45,93.45,16400.0
2008-03-26 08:40:00,93.41,93.41,93.28,93.37,2200.0,93.41,93.41,93.28,93.37,2200.0
2008-03-26 08:45:00,93.3,93.31,93.21,93.21,20300.0,93.3,93.31,93.21,93.21,20300.0
2008-03-26 08:50:00,93.34,93.35,93.12,93.18,21000.0,93.34,93.35,93.12,93.18,21000.0
2008-03-26 08:55:00,93.16,93.24,93.07,93.1,23300.0,93.16,93.24,93.07,93.1,23300.0
2008-03-26 09:00:00,93.1,93.15,93.03,93.14,11700.0,93.1,93.15,93.03,93.14,11700.0
2008-03-26 09:05:00,93.08,93.12,92.9,92.99,28900.0,93.08,93.12,92.9,92.99,28900.0
2008-03-26 09:10:00,93.05,93.08,92.94,92.96,67000.0,93.05,93.08,92.94,92.96,67000.0
2008-03-26 09:15:00,92.96,93.04,92.96,92.96,152800.0,92.96,93.04,92.96,92.96,152800.0
2008-03-26 09:20:00,92.96,93.0,92.86,93.0,42100.0,92.96,93.0,92.86,93.0,42100.0
2008-03-26 09:25:00,93.0,93.09,92.89,93.09,101800.0,93.0,93.09,92.89,93.09,101800.0
2008-03-26 09:30:00,93.07,93.33,93.06,93.27,759700.0,93.07,93.33,93.06,93.27,759700.0
2008-03-26 09:35:00,93.28,93.29,93.06,93.19,237500.0,93.28,93.29,93.06,93.19,237500.0
2008-03-26 09:40:00,93.19,93.25,93.16,93.2,269600.0,93.19,93.25,93.16,93.2,269600.0
2008-03-26 09:45:00,93.18,93.28,93.15,93.27,235900.0,93.18,93.28,93.15,93.27,235900.0
2008-03-26 09:50:00,93.25,93.42,93.25,93.39,237900.0,93.25,93.42,93.25,93.39,237900.0
2008-03-26 09:55:00,93.39,93.41,93.27,93.41,273700.0,93.39,93.41,93.27,93.41,273700.0
2008-03-26 10:00:00,93.43,93.46,93.35,93.44,208600.0,93.43,93.46,93.35,93.44,208600.0
2008-03-26 10:05:00,93.43,93.63,93.42,93.55,539200.0,93.43,93.63,93.42,93.55,539200.0
2008-03-26 10:10:00,93.56,93.69,93.52,93.67,436200.0,93.56,93.69,93.52,93.67,436200.0
2008-03-26 10:15:00,93.67,93.74,93.62,93.65,355200.0,93.67,93.74,93.62,93.65,355200.0
2008-03-26 10:20:00,93.65,93.68,93.44,93.49,193600.0,93.65,93.68,93.44,93.49,193600.0
2008-03-26 10:25:00,93.49,93.53,93.42,93.49,145000.0,93.49,93.53,93.42,93.49,145000.0
2008-03-26 10:30:00,93.48,93.78,93.48,93.7,474300.0,93.48,93.78,93.48,93.7,474300.0
2008-03-26 10:35:00,93.7,93.75,93.61,93.67,309100.0,93.7,93.75,93.61,93.67,309100.0
2008-03-26 10:40:00,93.67,93.88,93.55,93.55,268100.0,93.67,93.88,93.55,93.55,268100.0
2008-03-26 10:45:00,93.55,93.66,93.5,93.63,85800.0,93.55,93.66,93.5,93.63,85800.0
2008-03-26 10:50:00,93.64,93.65,93.47,93.48,183000.0,93.64,93.65,93.47,93.48,183000.0
2008-03-26 10:55:00,93.49,93.62,93.48,93.55,127300.0,93.49,93.62,93.48,93.55,127300.0
2008-03-26 11:00:00,93.54,93.57,93.42,93.55,290800.0,93.54,93.57,93.42,93.55,290800.0
2008-03-26 11:05:00,93.54,93.57,93.46,93.51,189500.0,93.54,93.57,93.46,93.51,189500.0
2008-03-26 11:10:00,93.5,93.67,93.5,93.62,167000.0,93.5,93.67,93.5,93.62,167000.0
2008-03-26 11:15:00,93.61,93.76,93.61,93.76,209400.0,93.61,93.76,93.61,93.76,209400.0
2008-03-26 11:20:00,93.75,93.86,93.74,93.77,279800.0,93.75,93.86,93.74,93.77,279800.0
2008-03-26 11:25:00,93.75,93.8,93.7,93.71,147000.0,93.75,93.8,93.7,93.71,147000.0
2008-03-26 11:30:00,93.71,93.84,93.68,93.78,225900.0,93.71,93.84,93.68,93.78,225900.0
2008-03-26 11:35:00,93.78,93.85,93.76,93.77,130900.0,93.78,93.85,93.76,93.77,130900.0
2008-03-26 11:40:00,93.78,93.97,93.77,93.95,154200.0,93.78,93.97,93.77,93.95,154200.0
2008-03-26 11:45:00,93.95,93.97,93.83,93.88,113100.0,93.95,93.97,93.83,93.88,113100.0
2008-03-26 11:50:00,93.89,94.0,93.85,94.0,138100.0,93.89,94.0,93.85,94.0,138100.0
2008-03-26 11:55:00,94.0,94.0,93.84,93.87,99600.0,94.0,94.0,93.84,93.87,99600.0
2008-03-26 12:00:00,93.87,93.92,93.86,93.9,66600.0,93.87,93.92,93.86,93.9,66600.0
2008-03-26 12:05:00,93.9,93.99,93.83,93.83,92400.0,93.9,93.99,93.83,93.83,92400.0
2008-03-26 12:10:00,93.83,93.85,93.77,93.84,82600.0,93.83,93.85,93.77,93.84,82600.0
2008-03-26 12:15:00,93.85,93.87,93.76,93.77,83000.0,93.85,93.87,93.76,93.77,83000.0
2008-03-26 12:20:00,93.77,93.78,93.66,93.67,210900.0,93.77,93.78,93.66,93.67,210900.0
2008-03-26 12:25:00,93.68,93.7,93.65,93.66,52400.0,93.68,93.7,93.65,93.66,52400.0
2008-03-26 12:30:00,93.66,93.74,93.64,93.73,92700.0,93.66,93.74,93.64,93.73,92700.0
2008-03-26 12:35:00,93.73,93.74,93.66,93.66,30500.0,93.73,93.74,93.66,93.66,30500.0
2008-03-26 12:40:00,93.67,93.73,93.67,93.73,92000.0,93.67,93.73,93.67,93.73,92000.0
2008-03-26 12:45:00,93.72,93.73,93.69,93.7,56200.0,93.72,93.73,93.69,93.7,56200.0
2008-03-26 12:50:00,93.7,93.71,93.48,93.57,417000.0,93.7,93.71,93.48,93.57,417000.0
2008-03-26 12:55:00,93.57,93.62,93.52,93.59,31600.0,93.57,93.62,93.52,93.59,31600.0
2008-03-26 13:00:00,93.61,93.66,93.57,93.6,45800.0,93.61,93.66,93.57,93.6,45800.0
2008-03-26 13:05:00,93.58,93.71,93.55,93.66,82700.0,93.58,93.71,93.55,93.66,82700.0
2008-03-26 13:10:00,93.66,93.72,93.63,93.66,58400.0,93.66,93.72,93.63,93.66,58400.0
2008-03-26 13:15:00,93.67,93.71,93.61,93.64,45100.0,93.67,93.71,93.61,93.64,45100.0
2008-03-26 13:20:00,93.65,93.75,93.65,93.73,49100.0,93.65,93.75,93.65,93.73,49100.0
2008-03-26 13:25:00,93.74,93.76,93.68,93.7,34700.0,93.74,93.76,93.68,93.7,34700.0
2008-03-26 13:30:00,93.69,93.76,93.67,93.75,78800.0,93.69,93.76,93.67,93.75,78800.0
2008-03-26 13:35:00,93.76,93.82,93.75,93.75,55200.0,93.76,93.82,93.75,93.75,55200.0
2008-03-26 13:40:00,93.76,93.87,93.75,93.85,68000.0,93.76,93.87,93.75,93.85,68000.0
2008-03-26 13:45:00,93.85,93.89,93.84,93.89,32500.0,93.85,93.89,93.84,93.89,32500.0
2008-03-26 13:50:00,93.88,93.9,93.84,93.87,55600.0,93.88,93.9,93.84,93.87,55600.0
2008-03-26 13:55:00,93.87,93.9,93.86,93.9,29900.0,93.87,93.9,93.86,93.9,29900.0
2008-03-26 14:00:00,93.88,93.88,93.83,93.85,71000.0,93.88,93.88,93.83,93.85,71000.0
2008-03-26 14:05:00,93.85,93.86,93.69,93.72,125500.0,93.85,93.86,93.69,93.72,125500.0
2008-03-26 14:10:00,93.73,93.73,93.67,93.71,88100.0,93.73,93.73,93.67,93.71,88100.0
2008-03-26 14:15:00,93.71,93.76,93.7,93.76,46000.0,93.71,93.76,93.7,93.76,46000.0
2008-03-26 14:20:00,93.74,93.78,93.73,93.76,62000.0,93.74,93.78,93.73,93.76,62000.0
2008-03-26 14:25:00,93.76,93.82,93.74,93.79,53000.0,93.76,93.82,93.74,93.79,53000.0
2008-03-26 14:30:00,93.8,93.82,93.74,93.74,27700.0,93.8,93.82,93.74,93.74,27700.0
2008-03-26 14:35:00,93.75,93.83,93.75,93.82,51300.0,93.75,93.83,93.75,93.82,51300.0
2008-03-26 14:40:00,93.83,93.86,93.78,93.85,48000.0,93.83,93.86,93.78,93.85,48000.0
2008-03-26 14:45:00,93.85,93.86,93.82,93.83,31700.0,93.85,93.86,93.82,93.83,31700.0
2008-03-26 14:50:00,93.83,93.87,93.83,93.87,24200.0,93.83,93.87,93.83,93.87,24200.0
2008-03-26 14:55:00,93.85,93.87,93.82,93.87,35300.0,93.85,93.87,93.82,93.87,35300.0
2008-03-26 15:00:00,93.86,93.86,93.8,93.8,43800.0,93.86,93.86,93.8,93.8,43800.0
2008-03-26 15:05:00,93.8,93.9,93.77,93.81,40500.0,93.8,93.9,93.77,93.81,40500.0
2008-03-26 15:10:00,93.81,93.83,93.79,93.8,66400.0,93.81,93.83,93.79,93.8,66400.0
2008-03-26 15:15:00,93.81,93.82,93.79,93.81,21500.0,93.81,93.82,93.79,93.81,21500.0
2008-03-26 15:20:00,93.82,93.83,93.78,93.81,52400.0,93.82,93.83,93.78,93.81,52400.0
2008-03-26 15:25:00,93.81,93.82,93.79,93.8,58000.0,93.81,93.82,93.79,93.8,58000.0
2008-03-26 15:30:00,93.8,93.84,93.79,93.81,90800.0,93.8,93.84,93.79,93.81,90800.0
2008-03-26 15:35:00,93.81,93.82,93.78,93.79,54700.0,93.81,93.82,93.78,93.79,54700.0
2008-03-26 15:40:00,93.79,93.79,93.74,93.78,116100.0,93.79,93.79,93.74,93.78,116100.0
2008-03-26 15:45:00,93.78,93.81,93.76,93.8,144200.0,93.78,93.81,93.76,93.8,144200.0
2008-03-26 15:50:00,93.81,93.81,93.77,93.78,132100.0,93.81,93.81,93.77,93.78,132100.0
2008-03-26 15:55:00,93.78,93.81,93.75,93.75,129800.0,93.78,93.81,93.75,93.75,129800.0
2008-03-26 16:00:00,93.79,93.8,93.77,93.77,2800.0,93.79,93.8,93.77,93.77,2800.0
2008-03-26 16:05:00,93.78,93.8,93.75,93.76,7700.0,93.78,93.8,93.75,93.76,7700.0
2008-03-26 16:10:00,93.81,93.81,93.81,93.81,2000.0,93.81,93.81,93.81,93.81,2000.0
2008-03-27 08:20:00,93.56,93.62,93.55,93.59,4400.0,93.56,93.62,93.55,93.59,4400.0
2008-03-27 08:25:00,93.59,93.64,93.59,93.62,43000.0,93.59,93.64,93.59,93.62,43000.0
2008-03-27 08:30:00,93.6,93.6,93.18,93.2,32100.0,93.6,93.6,93.18,93.2,32100.0
2008-03-27 08:35:00,93.25,93.3,93.21,93.21,147900.0,93.25,93.3,93.21,93.21,147900.0
2008-03-27 08:40:00,93.08,93.18,93.0,93.07,40300.0,93.08,93.18,93.0,93.07,40300.0
2008-03-27 08:45:00,93.06,93.19,92.81,92.89,79300.0,93.06,93.19,92.81,92.89,79300.0
2008-03-27 08:50:00,92.9,93.02,92.81,92.99,198600.0,92.9,93.02,92.81,92.99,198600.0
2008-03-27 08:55:00,92.99,93.1,92.94,93.05,67900.0,92.99,93.1,92.94,93.05,67900.0
2008-03-27 09:00:00,93.04,93.2,93.04,93.13,20500.0,93.04,93.2,93.04,93.13,20500.0
2008-03-27 09:05:00,93.12,93.19,93.01,93.11,59500.0,93.12,93.19,93.01,93.11,59500.0
2008-03-27 09:10:00,93.15,93.28,93.15,93.28,8600.0,93.15,93.28,93.15,93.28,8600.0
2008-03-27 09:15:00,93.28,93.5,93.23,93.34,16100.0,93.28,93.5,93.23,93.34,16100.0
2008-03-27 09:20:00,93.36,93.41,93.32,93.32,14600.0,93.36,93.41,93.32,93.32,14600.0
2008-03-27 09:25:00,93.3,93.49,93.3,93.48,33100.0,93.3,93.49,93.3,93.48,33100.0
2008-03-27 09:30:00,93.47,93.54,93.34,93.34,401400.0,93.47,93.54,93.34,93.34,401400.0
2008-03-27 09:35:00,93.34,93.61,93.17,93.43,278800.0,93.34,93.61,93.17,93.43,278800.0
2008-03-27 09:40:00,93.43,93.59,93.33,93.54,90100.0,93.43,93.59,93.33,93.54,90100.0
2008-03-27 09:45:00,93.55,93.67,93.5,93.5,141200.0,93.55,93.67,93.5,93.5,141200.0
2008-03-27 09:50:00,93.52,93.55,93.36,93.45,205200.0,93.52,93.55,93.36,93.45,205200.0
2008-03-27 09:55:00,93.45,93.52,93.36,93.5,86500.0,93.45,93.52,93.36,93.5,86500.0
2008-03-27 10:00:00,93.49,93.55,93.28,93.35,116000.0,93.49,93.55,93.28,93.35,116000.0
2008-03-27 10:05:00,93.35,93.39,93.18,93.26,113600.0,93.35,93.39,93.18,93.26,113600.0
2008-03-27 10:10:00,93.26,93.41,93.21,93.38,101000.0,93.26,93.41,93.21,93.38,101000.0
2008-03-27 10:15:00,93.39,93.4,93.25,93.35,81500.0,93.39,93.4,93.25,93.35,81500.0
2008-03-27 10:20:00,93.35,93.41,93.2,93.4,118700.0,93.35,93.41,93.2,93.4,118700.0
2008-03-27 10:25:00,93.39,93.5,93.23,93.45,97900.0,93.39,93.5,93.23,93.45,97900.0
2008-03-27 10:30:00,93.47,93.6,93.46,93.48,96100.0,93.47,93.6,93.46,93.48,96100.0
2008-03-27 10:35:00,93.5,93.61,93.37,93.5,93700.0,93.5,93.61,93.37,93.5,93700.0
2008-03-27 10:40:00,93.5,93.56,93.41,93.42,75100.0,93.5,93.56,93.41,93.42,75100.0
2008-03-27 10:45:00,93.43,93.5,93.38,93.43,42000.0,93.43,93.5,93.38,93.43,42000.0
2008-03-27 10:50:00,93.43,93.47,93.41,93.46,48900.0,93.43,93.47,93.41,93.46,48900.0
2008-03-27 10:55:00,93.46,93.53,93.44,93.49,68000.0,93.46,93.53,93.44,93.49,68000.0
2008-03-27 11:00:00,93.5,93.54,93.42,93.42,91600.0,93.5,93.54,93.42,93.42,91600.0
2008-03-27 11:05:00,93.41,93.45,93.33,93.34,77100.0,93.41,93.45,93.33,93.34,77100.0
2008-03-27 11:10:00,93.36,93.45,93.35,93.41,49800.0,93.36,93.45,93.35,93.41,49800.0
2008-03-27 11:15:00,93.41,93.47,93.36,93.41,41400.0,93.41,93.47,93.36,93.41,41400.0
2008-03-27 11:20:00,93.43,93.45,93.39,93.42,33600.0,93.43,93.45,93.39,93.42,33600.0
2008-03-27 11:25:00,93.43,93.49,93.42,93.44,47300.0,93.43,93.49,93.42,93.44,47300.0
2008-03-27 11:30:00,93.43,93.43,93.29,93.34,84000.0,93.43,93.43,93.29,93.34,84000.0
2008-03-27 11:35:00,93.35,93.41,92.95,93.09,430200.0,93.35,93.41,92.95,93.09,430200.0
2008-03-27 11:40:00,93.09,93.32,93.04,93.3,108000.0,93.09,93.32,93.04,93.3,108000.0
2008-03-27 11:45:00,93.29,93.29,93.19,93.23,49200.0,93.29,93.29,93.19,93.23,49200.0
2008-03-27 11:50:00,93.23,93.32,93.18,93.18,53300.0,93.23,93.32,93.18,93.18,53300.0
2008-03-27 11:55:00,93.18,93.22,93.08,93.17,113000.0,93.18,93.22,93.08,93.17,113000.0
2008-03-27 12:00:00,93.18,93.27,93.14,93.18,51600.0,93.18,93.27,93.14,93.18,51600.0
2008-03-27 12:05:00,93.18,93.23,93.07,93.19,86500.0,93.18,93.23,93.07,93.19,86500.0
2008-03-27 12:10:00,93.19,93.29,93.17,93.29,38800.0,93.19,93.29,93.17,93.29,38800.0
2008-03-27 12:15:00,93.29,93.32,93.18,93.22,34800.0,93.29,93.32,93.18,93.22,34800.0
2008-03-27 12:20:00,93.21,93.28,93.14,93.28,105500.0,93.21,93.28,93.14,93.28,105500.0
2008-03-27 12:25:00,93.26,93.26,93.1,93.13,47600.0,93.26,93.26,93.1,93.13,47600.0
2008-03-27 12:30:00,93.12,93.15,93.02,93.03,48300.0,93.12,93.15,93.02,93.03,48300.0
2008-03-27 12:35:00,93.06,93.26,93.06,93.21,87300.0,93.06,93.26,93.06,93.21,87300.0
2008-03-27 12:40:00,93.22,93.22,92.98,93.0,62600.0,93.22,93.22,92.98,93.0,62600.0
2008-03-27 12:45:00,93.03,93.2,93.0,93.16,25800.0,93.03,93.2,93.0,93.16,25800.0
2008-03-27 12:50:00,93.15,93.29,93.15,93.26,41700.0,93.15,93.29,93.15,93.26,41700.0
2008-03-27 12:55:00,93.27,93.35,93.27,93.29,16200.0,93.27,93.35,93.27,93.29,16200.0
2008-03-27 13:00:00,93.3,93.42,93.3,93.37,25400.0,93.3,93.42,93.3,93.37,25400.0
2008-03-27 13:05:00,93.38,93.4,93.32,93.36,34600.0,93.38,93.4,93.32,93.36,34600.0
2008-03-27 13:10:00,93.37,93.57,93.34,93.57,54600.0,93.37,93.57,93.34,93.57,54600.0
2008-03-27 13:15:00,93.58,93.7,93.5,93.66,73200.0,93.58,93.7,93.5,93.66,73200.0
2008-03-27 13:20:00,93.66,93.78,93.63,93.69,79200.0,93.66,93.78,93.63,93.69,79200.0
2008-03-27 13:25:00,93.69,93.72,93.65,93.68,26800.0,93.69,93.72,93.65,93.68,26800.0
2008-03-27 13:30:00,93.67,93.67,93.58,93.65,73700.0,93.67,93.67,93.58,93.65,73700.0
2008-03-27 13:35:00,93.65,93.69,93.64,93.68,21300.0,93.65,93.69,93.64,93.68,21300.0
2008-03-27 13:40:00,93.67,93.94,93.66,93.85,155400.0,93.67,93.94,93.66,93.85,155400.0
2008-03-27 13:45:00,93.86,94.01,93.86,93.98,155800.0,93.86,94.01,93.86,93.98,155800.0
2008-03-27 13:50:00,93.98,94.06,93.98,94.01,137400.0,93.98,94.06,93.98,94.01,137400.0
2008-03-27 13:55:00,94.01,94.09,93.95,94.03,189400.0,94.01,94.09,93.95,94.03,189400.0
2008-03-27 14:00:00,94.02,94.09,93.83,93.92,109700.0,94.02,94.09,93.83,93.92,109700.0
2008-03-27 14:05:00,93.91,93.97,93.8,93.81,99500.0,93.91,93.97,93.8,93.81,99500.0
2008-03-27 14:10:00,93.82,93.99,93.82,93.96,50700.0,93.82,93.99,93.82,93.96,50700.0
2008-03-27 14:15:00,93.96,93.97,93.89,93.91,39800.0,93.96,93.97,93.89,93.91,39800.0
2008-03-27 14:20:00,93.92,94.03,93.9,93.92,53500.0,93.92,94.03,93.9,93.92,53500.0
2008-03-27 14:25:00,93.92,93.93,93.81,93.85,36500.0,93.92,93.93,93.81,93.85,36500.0
2008-03-27 14:30:00,93.83,93.85,93.8,93.81,30400.0,93.83,93.85,93.8,93.81,30400.0
2008-03-27 14:35:00,93.82,93.82,93.64,93.71,94300.0,93.82,93.82,93.64,93.71,94300.0
2008-03-27 14:40:00,93.72,93.8,93.67,93.78,66200.0,93.72,93.8,93.67,93.78,66200.0
2008-03-27 14:45:00,93.78,93.88,93.78,93.83,35400.0,93.78,93.88,93.78,93.83,35400.0
2008-03-27 14:50:00,93.83,93.83,93.69,93.77,54500.0,93.83,93.83,93.69,93.77,54500.0
2008-03-27 14:55:00,93.77,93.78,93.68,93.68,23900.0,93.77,93.78,93.68,93.68,23900.0
2008-03-27 15:00:00,93.68,93.7,93.6,93.63,63300.0,93.68,93.7,93.6,93.63,63300.0
2008-03-27 15:05:00,93.63,93.69,93.61,93.63,65500.0,93.63,93.69,93.61,93.63,65500.0
2008-03-27 15:10:00,93.64,93.65,93.57,93.57,27400.0,93.64,93.65,93.57,93.57,27400.0
2008-03-27 15:15:00,93.57,93.6,93.57,93.58,77200.0,93.57,93.6,93.57,93.58,77200.0
2008-03-27 15:20:00,93.59,93.59,93.57,93.58,17500.0,93.59,93.59,93.57,93.58,17500.0
2008-03-27 15:25:00,93.58,93.59,93.56,93.56,20900.0,93.58,93.59,93.56,93.56,20900.0
2008-03-27 15:30:00,93.57,93.6,93.56,93.57,34200.0,93.57,93.6,93.56,93.57,34200.0
2008-03-27 15:35:00,93.57,93.58,93.5,93.56,135800.0,93.57,93.58,93.5,93.56,135800.0
2008-03-27 15:40:00,93.55,93.57,93.5,93.55,218400.0,93.55,93.57,93.5,93.55,218400.0
2008-03-27 15:45:00,93.54,93.6,93.54,93.55,63900.0,93.54,93.6,93.54,93.55,63900.0
2008-03-27 15:50:00,93.55,93.58,93.46,93.47,70900.0,93.55,93.58,93.46,93.47,70900.0
2008-03-27 15:55:00,93.46,93.49,93.42,93.46,66000.0,93.46,93.49,93.42,93.46,66000.0
2008-03-27 16:00:00,93.42,93.46,93.42,93.45,3800.0,93.42,93.46,93.42,93.45,3800.0
2008-03-27 16:05:00,93.53,93.53,93.53,93.53,100.0,93.53,93.53,93.53,93.53,100.0
2008-03-27 16:10:00,93.53,93.53,93.53,93.53,0.0,93.53,93.53,93.53,93.53,0.0
2008-03-28 09:30:00,91.94,91.96,91.55,91.72,453000.0,91.94,91.96,91.55,91.72,453000.0
2008-03-28 09:35:00,91.72,91.89,91.71,91.75,202400.0,91.72,91.89,91.71,91.75,202400.0
2008-03-28 09:40:00,91.75,91.86,91.65,91.67,306800.0,91.75,91.86,91.65,91.67,306800.0
2008-03-28 09:45:00,91.66,91.68,91.41,91.55,439300.0,91.66,91.68,91.41,91.55,439300.0
2008-03-28 09:50:00,91.55,91.67,91.51,91.63,310100.0,91.55,91.67,91.51,91.63,310100.0
2008-03-28 09:55:00,91.64,91.75,91.59,91.68,179500.0,91.64,91.75,91.59,91.68,179500.0
2008-03-28 10:00:00,91.69,91.77,91.65,91.7,137200.0,91.69,91.77,91.65,91.7,137200.0
2008-03-28 10:05:00,91.7,91.76,91.65,91.74,92400.0,91.7,91.76,91.65,91.74,92400.0
2008-03-28 10:10:00,91.75,91.83,91.71,91.79,94300.0,91.75,91.83,91.71,91.79,94300.0
2008-03-28 10:15:00,91.79,91.99,91.74,91.95,449000.0,91.79,91.99,91.74,91.95,449000.0
2008-03-28 10:20:00,91.95,92.09,91.89,92.09,115500.0,91.95,92.09,91.89,92.09,115500.0
2008-03-28 10:25:00,92.09,92.12,91.93,91.95,124900.0,92.09,92.12,91.93,91.95,124900.0
2008-03-28 10:30:00,91.95,91.95,91.82,91.92,66500.0,91.95,91.95,91.82,91.92,66500.0
2008-03-28 10:35:00,91.92,91.99,91.86,91.94,113100.0,91.92,91.99,91.86,91.94,113100.0
2008-03-28 10:40:00,91.93,92.33,91.93,92.29,407100.0,91.93,92.33,91.93,92.29,407100.0
2008-03-28 10:45:00,92.31,92.45,92.19,92.24,147800.0,92.31,92.45,92.19,92.24,147800.0
2008-03-28 10:50:00,92.24,92.26,92.09,92.15,44700.0,92.24,92.26,92.09,92.15,44700.0
2008-03-28 10:55:00,92.13,92.25,92.11,92.21,50600.0,92.13,92.25,92.11,92.21,50600.0
2008-03-28 11:00:00,92.21,92.27,92.17,92.18,46500.0,92.21,92.27,92.17,92.18,46500.0
2008-03-28 11:05:00,92.19,92.23,92.07,92.12,98500.0,92.19,92.23,92.07,92.12,98500.0
2008-03-28 11:10:00,92.11,92.18,91.98,92.12,123100.0,92.11,92.18,91.98,92.12,123100.0
2008-03-28 11:15:00,92.11,92.13,91.93,92.0,144200.0,92.11,92.13,91.93,92.0,144200.0
2008-03-28 11:20:00,91.98,92.0,91.92,91.99,133200.0,91.98,92.0,91.92,91.99,133200.0
2008-03-28 11:25:00,92.0,92.07,91.83,91.84,149100.0,92.0,92.07,91.83,91.84,149100.0
2008-03-28 11:30:00,91.84,91.98,91.84,91.98,48600.0,91.84,91.98,91.84,91.98,48600.0
2008-03-28 11:35:00,92.01,92.17,91.96,92.15,45800.0,92.01,92.17,91.96,92.15,45800.0
2008-03-28 11:40:00,92.17,92.17,92.03,92.09,60100.0,92.17,92.17,92.03,92.09,60100.0
2008-03-28 11:45:00,92.06,92.07,91.93,91.97,40700.0,92.06,92.07,91.93,91.97,40700.0
2008-03-28 11:50:00,91.95,92.0,91.83,91.93,36800.0,91.95,92.0,91.83,91.93,36800.0
2008-03-28 11:55:00,91.93,91.94,91.57,91.62,121500.0,91.93,91.94,91.57,91.62,121500.0
2008-03-28 12:00:00,91.61,91.67,91.19,91.24,298400.0,91.61,91.67,91.19,91.24,298400.0
2008-03-28 12:05:00,91.24,91.45,91.11,91.33,543300.0,91.24,91.45,91.11,91.33,543300.0
2008-03-28 12:10:00,91.33,91.62,91.32,91.59,152000.0,91.33,91.62,91.32,91.59,152000.0
2008-03-28 12:15:00,91.59,91.7,91.51,91.61,90700.0,91.59,91.7,91.51,91.61,90700.0
2008-03-28 12:20:00,91.62,91.65,91.35,91.5,113200.0,91.62,91.65,91.35,91.5,113200.0
2008-03-28 12:25:00,91.51,91.52,91.42,91.46,36500.0,91.51,91.52,91.42,91.46,36500.0
2008-03-28 12:30:00,91.48,91.55,91.44,91.48,22000.0,91.48,91.55,91.44,91.48,22000.0
2008-03-28 12:35:00,91.5,91.55,91.49,91.55,23700.0,91.5,91.55,91.49,91.55,23700.0
2008-03-28 12:40:00,91.56,91.56,91.48,91.5,27400.0,91.56,91.56,91.48,91.5,27400.0
2008-03-28 12:45:00,91.49,91.52,91.45,91.5,36000.0,91.49,91.52,91.45,91.5,36000.0
2008-03-28 12:50:00,91.5,91.65,91.5,91.55,38000.0,91.5,91.65,91.5,91.55,38000.0
2008-03-28 12:55:00,91.55,91.64,91.51,91.51,36900.0,91.55,91.64,91.51,91.51,36900.0
2008-03-28 13:00:00,91.52,91.57,91.43,91.49,44300.0,91.52,91.57,91.43,91.49,44300.0
2008-03-28 13:05:00,91.49,91.52,91.38,91.49,27200.0,91.49,91.52,91.38,91.49,27200.0
2008-03-28 13:10:00,91.49,91.59,91.44,91.58,23400.0,91.49,91.59,91.44,91.58,23400.0
2008-03-28 13:15:00,91.58,91.86,91.58,91.82,137900.0,91.58,91.86,91.58,91.82,137900.0
2008-03-28 13:20:00,91.82,91.96,91.8,91.83,74200.0,91.82,91.96,91.8,91.83,74200.0
2008-03-28 13:25:00,91.83,91.97,91.81,91.94,47500.0,91.83,91.97,91.81,91.94,47500.0
2008-03-28 13:30:00,91.94,92.0,91.92,91.94,36200.0,91.94,92.0,91.92,91.94,36200.0
2008-03-28 13:35:00,91.94,91.94,91.82,91.82,89600.0,91.94,91.94,91.82,91.82,89600.0
2008-03-28 13:40:00,91.83,91.9,91.82,91.86,30900.0,91.83,91.9,91.82,91.86,30900.0
2008-03-28 13:45:00,91.87,91.95,91.87,91.9,41600.0,91.87,91.95,91.87,91.9,41600.0
2008-03-28 13:50:00,91.9,91.91,91.87,91.88,30400.0,91.9,91.91,91.87,91.88,30400.0
2008-03-28 13:55:00,91.89,91.9,91.84,91.89,68700.0,91.89,91.9,91.84,91.89,68700.0
2008-03-28 14:00:00,91.88,92.02,91.88,92.02,75900.0,91.88,92.02,91.88,92.02,75900.0
2008-03-28 14:05:00,92.0,92.1,91.99,92.08,30400.0,92.0,92.1,91.99,92.08,30400.0
2008-03-28 14:10:00,92.09,92.14,92.04,92.07,109000.0,92.09,92.14,92.04,92.07,109000.0
2008-03-28 14:15:00,92.07,92.15,92.03,92.15,49200.0,92.07,92.15,92.03,92.15,49200.0
2008-03-28 14:20:00,92.14,92.14,92.05,92.06,30900.0,92.14,92.14,92.05,92.06,30900.0
2008-03-28 14:25:00,92.06,92.08,91.92,91.98,77100.0,92.06,92.08,91.92,91.98,77100.0
2008-03-28 14:30:00,91.98,92.04,91.97,92.01,27000.0,91.98,92.04,91.97,92.01,27000.0
2008-03-28 14:35:00,91.99,92.01,91.89,91.98,19400.0,91.99,92.01,91.89,91.98,19400.0
2008-03-28 14:40:00,91.99,92.05,91.95,92.05,20000.0,91.99,92.05,91.95,92.05,20000.0
2008-03-28 14:45:00,92.04,92.09,92.04,92.06,21000.0,92.04,92.09,92.04,92.06,21000.0
2008-03-28 14:50:00,92.07,92.07,91.95,91.95,30900.0,92.07,92.07,91.95,91.95,30900.0
2008-03-28 14:55:00,91.93,91.93,91.85,91.85,27100.0,91.93,91.93,91.85,91.85,27100.0
2008-03-28 15:00:00,91.86,91.97,91.84,91.93,100500.0,91.86,91.97,91.84,91.93,100500.0
2008-03-28 15:05:00,91.91,91.95,91.86,91.9,35700.0,91.91,91.95,91.86,91.9,35700.0
2008-03-28 15:10:00,91.89,91.98,91.89,91.98,38000.0,91.89,91.98,91.89,91.98,38000.0
2008-03-28 15:15:00,91.97,91.97,91.89,91.95,47300.0,91.97,91.97,91.89,91.95,47300.0
2008-03-28 15:20:00,91.97,92.01,91.92,91.92,27400.0,91.97,92.01,91.92,91.92,27400.0
2008-03-28 15:25:00,91.91,91.96,91.84,91.84,46000.0,91.91,91.96,91.84,91.84,46000.0
2008-03-28 15:30:00,91.83,91.83,91.75,91.76,22100.0,91.83,91.83,91.75,91.76,22100.0
2008-03-28 15:35:00,91.76,91.84,91.75,91.78,69900.0,91.76,91.84,91.75,91.78,69900.0
2008-03-28 15:40:00,91.78,91.87,91.77,91.82,66800.0,91.78,91.87,91.77,91.82,66800.0
2008-03-28 15:45:00,91.81,91.84,91.78,91.83,50200.0,91.81,91.84,91.78,91.83,50200.0
2008-03-28 15:50:00,91.82,91.84,91.74,91.81,80400.0,91.82,91.84,91.74,91.81,80400.0
2008-03-28 15:55:00,91.81,91.98,91.78,91.78,141800.0,91.81,91.98,91.78,91.78,141800.0
2008-03-31 09:30:00,92.58,92.62,92.56,92.58,256000.0,92.58,92.62,92.56,92.58,256000.0
2008-03-31 09:35:00,92.58,92.65,92.55,92.59,126100.0,92.58,92.65,92.55,92.59,126100.0
2008-03-31 09:40:00,92.58,92.61,92.45,92.48,119600.0,92.58,92.61,92.45,92.48,119600.0
2008-03-31 09:45:00,92.48,92.5,92.32,92.35,125300.0,92.48,92.5,92.32,92.35,125300.0
2008-03-31 09:50:00,92.35,92.35,92.0,92.03,341900.0,92.35,92.35,92.0,92.03,341900.0
2008-03-31 09:55:00,92.03,92.2,92.03,92.1,151200.0,92.03,92.2,92.03,92.1,151200.0
2008-03-31 10:00:00,92.1,92.28,92.08,92.21,147000.0,92.1,92.28,92.08,92.21,147000.0
2008-03-31 10:05:00,92.21,92.23,92.13,92.21,104800.0,92.21,92.23,92.13,92.21,104800.0
2008-03-31 10:10:00,92.21,92.35,92.21,92.33,112400.0,92.21,92.35,92.21,92.33,112400.0
2008-03-31 10:15:00,92.35,92.58,92.35,92.53,394900.0,92.35,92.58,92.35,92.53,394900.0
2008-03-31 10:20:00,92.54,92.58,92.47,92.55,293600.0,92.54,92.58,92.47,92.55,293600.0
2008-03-31 10:25:00,92.55,92.61,92.42,92.57,205500.0,92.55,92.61,92.42,92.57,205500.0
2008-03-31 10:30:00,92.59,92.61,92.36,92.45,109900.0,92.59,92.61,92.36,92.45,109900.0
2008-03-31 10:35:00,92.45,92.53,92.34,92.38,73700.0,92.45,92.53,92.34,92.38,73700.0
2008-03-31 10:40:00,92.41,92.5,92.18,92.24,105500.0,92.41,92.5,92.18,92.24,105500.0
2008-03-31 10:45:00,92.24,92.35,92.13,92.2,124200.0,92.24,92.35,92.13,92.2,124200.0
2008-03-31 10:50:00,92.21,92.27,92.1,92.11,128200.0,92.21,92.27,92.1,92.11,128200.0
2008-03-31 10:55:00,92.11,92.11,91.83,91.87,274100.0,92.11,92.11,91.83,91.87,274100.0
2008-03-31 11:00:00,91.88,91.98,91.86,91.91,156800.0,91.88,91.98,91.86,91.91,156800.0
2008-03-31 11:05:00,91.91,91.96,91.74,91.95,111300.0,91.91,91.96,91.74,91.95,111300.0
2008-03-31 11:10:00,91.94,92.02,91.88,91.98,58100.0,91.94,92.02,91.88,91.98,58100.0
2008-03-31 11:15:00,91.98,92.08,91.95,92.0,84300.0,91.98,92.08,91.95,92.0,84300.0
2008-03-31 11:20:00,91.99,92.17,91.97,92.16,106700.0,91.99,92.17,91.97,92.16,106700.0
2008-03-31 11:25:00,92.16,92.17,92.09,92.12,68800.0,92.16,92.17,92.09,92.12,68800.0
2008-03-31 11:30:00,92.12,92.13,91.83,91.87,100000.0,92.12,92.13,91.83,91.87,100000.0
2008-03-31 11:35:00,91.87,91.94,91.62,91.64,252800.0,91.87,91.94,91.62,91.64,252800.0
2008-03-31 11:40:00,91.64,91.8,91.62,91.76,166000.0,91.64,91.8,91.62,91.76,166000.0
2008-03-31 11:45:00,91.77,91.77,91.33,91.33,267900.0,91.77,91.77,91.33,91.33,267900.0
2008-03-31 11:50:00,91.33,91.35,90.88,91.01,803800.0,91.33,91.35,90.88,91.01,803800.0
2008-03-31 11:55:00,91.0,91.15,90.87,91.1,152300.0,91.0,91.15,90.87,91.1,152300.0
2008-03-31 12:00:00,91.11,91.19,90.84,90.9,152100.0,91.11,91.19,90.84,90.9,152100.0
2008-03-31 12:05:00,90.93,91.25,90.87,91.16,277200.0,90.93,91.25,90.87,91.16,277200.0
2008-03-31 12:10:00,91.16,91.2,90.91,90.99,95900.0,91.16,91.2,90.91,90.99,95900.0
2008-03-31 12:15:00,90.99,90.99,90.53,90.65,403500.0,90.99,90.99,90.53,90.65,403500.0
2008-03-31 12:20:00,90.66,90.96,90.55,90.93,159400.0,90.66,90.96,90.55,90.93,159400.0
2008-03-31 12:25:00,90.93,90.96,90.7,90.79,106400.0,90.93,90.96,90.7,90.79,106400.0
2008-03-31 12:30:00,90.81,90.93,90.79,90.9,64400.0,90.81,90.93,90.79,90.9,64400.0
2008-03-31 12:35:00,90.91,90.93,90.71,90.71,90800.0,90.91,90.93,90.71,90.71,90800.0
2008-03-31 12:40:00,90.74,90.8,90.38,90.72,215800.0,90.74,90.8,90.38,90.72,215800.0
2008-03-31 12:45:00,90.75,90.76,90.59,90.66,174000.0,90.75,90.76,90.59,90.66,174000.0
2008-03-31 12:50:00,90.66,90.69,90.5,90.66,71800.0,90.66,90.69,90.5,90.66,71800.0
2008-03-31 12:55:00,90.67,90.9,90.61,90.79,124600.0,90.67,90.9,90.61,90.79,124600.0
2008-03-31 13:00:00,90.77,90.82,90.63,90.65,142600.0,90.77,90.82,90.63,90.65,142600.0
2008-03-31 13:05:00,90.65,90.65,90.42,90.53,177300.0,90.65,90.65,90.42,90.53,177300.0
2008-03-31 13:10:00,90.54,90.63,90.47,90.57,114900.0,90.54,90.63,90.47,90.57,114900.0
2008-03-31 13:15:00,90.57,90.63,90.49,90.56,64800.0,90.57,90.63,90.49,90.56,64800.0
2008-03-31 13:20:00,90.56,90.64,90.5,90.5,59500.0,90.56,90.64,90.5,90.5,59500.0
2008-03-31 13:25:00,90.53,90.57,90.36,90.4,141900.0,90.53,90.57,90.36,90.4,141900.0
2008-03-31 13:30:00,90.39,90.44,90.22,90.28,172700.0,90.39,90.44,90.22,90.28,172700.0
2008-03-31 13:35:00,90.29,90.36,90.27,90.29,83500.0,90.29,90.36,90.27,90.29,83500.0
2008-03-31 13:40:00,90.3,90.35,90.29,90.31,73500.0,90.3,90.35,90.29,90.31,73500.0
2008-03-31 13:45:00,90.3,90.31,90.19,90.19,75100.0,90.3,90.31,90.19,90.19,75100.0
2008-03-31 13:50:00,90.19,90.21,90.13,90.19,129000.0,90.19,90.21,90.13,90.19,129000.0
2008-03-31 13:55:00,90.19,90.2,90.11,90.11,101600.0,90.19,90.2,90.11,90.11,101600.0
2008-03-31 14:00:00,90.12,90.12,90.0,90.05,320900.0,90.12,90.12,90.0,90.05,320900.0
2008-03-31 14:05:00,90.04,90.14,89.96,90.14,234400.0,90.04,90.14,89.96,90.14,234400.0
2008-03-31 14:10:00,90.12,90.21,90.1,90.2,47900.0,90.12,90.21,90.1,90.2,47900.0
2008-03-31 14:15:00,90.2,90.35,90.2,90.31,91500.0,90.2,90.35,90.2,90.31,91500.0
2008-03-31 14:20:00,90.31,90.35,90.29,90.31,72100.0,90.31,90.35,90.29,90.31,72100.0
2008-03-31 14:25:00,90.31,90.41,90.27,90.4,71500.0,90.31,90.41,90.27,90.4,71500.0
2008-03-31 14:30:00,90.41,90.41,90.31,90.38,72100.0,90.41,90.41,90.31,90.38,72100.0
2008-03-31 14:35:00,90.39,90.39,90.3,90.3,41300.0,90.39,90.39,90.3,90.3,41300.0
2008-03-31 14:40:00,90.31,90.33,90.2,90.24,57700.0,90.31,90.33,90.2,90.24,57700.0
2008-03-31 14:45:00,90.24,90.26,90.21,90.25,34100.0,90.24,90.26,90.21,90.25,34100.0
2008-03-31 14:50:00,90.25,90.26,90.21,90.25,30300.0,90.25,90.26,90.21,90.25,30300.0
2008-03-31 14:55:00,90.25,90.33,90.25,90.32,47600.0,90.25,90.33,90.25,90.32,47600.0
2008-03-31 15:00:00,90.33,90.34,90.31,90.33,39900.0,90.33,90.34,90.31,90.33,39900.0
2008-03-31 15:05:00,90.32,90.32,90.25,90.26,53100.0,90.32,90.32,90.25,90.26,53100.0
2008-03-31 15:10:00,90.26,90.3,90.24,90.28,47600.0,90.26,90.3,90.24,90.28,47600.0
2008-03-31 15:15:00,90.28,90.38,90.28,90.36,38000.0,90.28,90.38,90.28,90.36,38000.0
2008-03-31 15:20:00,90.35,90.38,90.33,90.38,26900.0,90.35,90.38,90.33,90.38,26900.0
2008-03-31 15:25:00,90.38,90.42,90.37,90.41,54100.0,90.38,90.42,90.37,90.41,54100.0
2008-03-31 15:30:00,90.4,90.41,90.35,90.37,37000.0,90.4,90.41,90.35,90.37,37000.0
2008-03-31 15:35:00,90.37,90.41,90.37,90.4,24400.0,90.37,90.41,90.37,90.4,24400.0
2008-03-31 15:40:00,90.41,90.44,90.4,90.43,92200.0,90.41,90.44,90.4,90.43,92200.0
2008-03-31 15:45:00,90.44,90.45,90.42,90.43,99900.0,90.44,90.45,90.42,90.43,99900.0
2008-03-31 15:50:00,90.43,90.44,90.38,90.4,119700.0,90.43,90.44,90.38,90.4,119700.0
2008-03-31 15:55:00,90.4,90.44,90.38,90.38,125700.0,90.4,90.44,90.38,90.38,125700.0
2008-04-01 09:30:00,87.86,87.89,87.67,87.86,1701900.0,87.86,87.89,87.67,87.86,1701900.0
2008-04-01 09:35:00,87.85,88.31,87.0,87.52,691700.0,87.85,88.31,87.0,87.52,691700.0
2008-04-01 09:40:00,87.52,87.58,87.26,87.31,875600.0,87.52,87.58,87.26,87.31,875600.0
2008-04-01 09:45:00,87.32,87.49,87.27,87.45,611200.0,87.32,87.49,87.27,87.45,611200.0
2008-04-01 09:50:00,87.45,87.66,87.4,87.65,538000.0,87.45,87.66,87.4,87.65,538000.0
2008-04-01 09:55:00,87.65,87.78,87.58,87.65,487700.0,87.65,87.78,87.58,87.65,487700.0
2008-04-01 10:00:00,87.66,87.69,87.47,87.65,560600.0,87.66,87.69,87.47,87.65,560600.0
2008-04-01 10:05:00,87.65,87.69,87.3,87.62,471600.0,87.65,87.69,87.3,87.62,471600.0
2008-04-01 10:10:00,87.62,87.63,87.49,87.57,268000.0,87.62,87.63,87.49,87.57,268000.0
2008-04-01 10:15:00,87.58,87.67,87.3,87.33,400600.0,87.58,87.67,87.3,87.33,400600.0
2008-04-01 10:20:00,87.32,87.34,86.8,86.97,829100.0,87.32,87.34,86.8,86.97,829100.0
2008-04-01 10:25:00,86.97,87.11,86.92,87.07,372300.0,86.97,87.11,86.92,87.07,372300.0
2008-04-01 10:30:00,87.05,87.07,86.05,86.06,893300.0,87.05,87.07,86.05,86.06,893300.0
2008-04-01 10:35:00,86.11,86.82,86.05,86.62,816800.0,86.11,86.82,86.05,86.62,816800.0
2008-04-01 10:40:00,86.63,86.7,86.32,86.32,546000.0,86.63,86.7,86.32,86.32,546000.0
2008-04-01 10:45:00,86.34,86.59,86.32,86.57,329700.0,86.34,86.59,86.32,86.57,329700.0
2008-04-01 10:50:00,86.57,86.6,86.5,86.52,240300.0,86.57,86.6,86.5,86.52,240300.0
2008-04-01 10:55:00,86.52,86.61,86.39,86.56,400400.0,86.52,86.61,86.39,86.56,400400.0
2008-04-01 11:00:00,86.56,86.85,86.53,86.82,355800.0,86.56,86.85,86.53,86.82,355800.0
2008-04-01 11:05:00,86.81,86.84,86.67,86.78,187500.0,86.81,86.84,86.67,86.78,187500.0
2008-04-01 11:10:00,86.78,86.78,86.64,86.76,207300.0,86.78,86.78,86.64,86.76,207300.0
2008-04-01 11:15:00,86.76,86.87,86.68,86.87,152100.0,86.76,86.87,86.68,86.87,152100.0
2008-04-01 11:20:00,86.87,86.98,86.75,86.91,591800.0,86.87,86.98,86.75,86.91,591800.0
2008-04-01 11:25:00,86.92,86.94,86.75,86.75,380700.0,86.92,86.94,86.75,86.75,380700.0
2008-04-01 11:30:00,86.75,86.86,86.75,86.78,244300.0,86.75,86.86,86.75,86.78,244300.0
2008-04-01 11:35:00,86.78,86.8,86.63,86.69,154200.0,86.78,86.8,86.63,86.69,154200.0
2008-04-01 11:40:00,86.69,86.77,86.53,86.6,275200.0,86.69,86.77,86.53,86.6,275200.0
2008-04-01 11:45:00,86.62,86.98,86.57,86.97,261800.0,86.62,86.98,86.57,86.97,261800.0
2008-04-01 11:50:00,86.97,87.28,86.97,87.26,433700.0,86.97,87.28,86.97,87.26,433700.0
2008-04-01 11:55:00,87.26,87.27,87.09,87.14,362000.0,87.26,87.27,87.09,87.14,362000.0
2008-04-01 12:00:00,87.13,87.24,87.02,87.06,505100.0,87.13,87.24,87.02,87.06,505100.0
2008-04-01 12:05:00,87.07,87.21,87.04,87.08,282100.0,87.07,87.21,87.04,87.08,282100.0
2008-04-01 12:10:00,87.09,87.09,86.91,87.03,230500.0,87.09,87.09,86.91,87.03,230500.0
2008-04-01 12:15:00,87.06,87.21,87.05,87.2,243200.0,87.06,87.21,87.05,87.2,243200.0
2008-04-01 12:20:00,87.21,87.46,87.19,87.46,247200.0,87.21,87.46,87.19,87.46,247200.0
2008-04-01 12:25:00,87.46,87.62,87.43,87.55,633600.0,87.46,87.62,87.43,87.55,633600.0
2008-04-01 12:30:00,87.55,87.58,87.26,87.34,259600.0,87.55,87.58,87.26,87.34,259600.0
2008-04-01 12:35:00,87.33,87.52,87.33,87.52,367600.0,87.33,87.52,87.33,87.52,367600.0
2008-04-01 12:40:00,87.5,87.64,87.5,87.63,155400.0,87.5,87.64,87.5,87.63,155400.0
2008-04-01 12:45:00,87.64,87.71,87.55,87.57,426300.0,87.64,87.71,87.55,87.57,426300.0
2008-04-01 12:50:00,87.58,87.6,87.49,87.55,484000.0,87.58,87.6,87.49,87.55,484000.0
2008-04-01 12:55:00,87.54,87.56,87.42,87.52,96000.0,87.54,87.56,87.42,87.52,96000.0
2008-04-01 13:00:00,87.51,87.65,87.5,87.65,571800.0,87.51,87.65,87.5,87.65,571800.0
2008-04-01 13:05:00,87.64,87.86,87.63,87.76,223400.0,87.64,87.86,87.63,87.76,223400.0
2008-04-01 13:10:00,87.76,87.76,87.49,87.5,149400.0,87.76,87.76,87.49,87.5,149400.0
2008-04-01 13:15:00,87.51,87.59,87.49,87.49,75000.0,87.51,87.59,87.49,87.49,75000.0
2008-04-01 13:20:00,87.49,87.51,87.26,87.34,110400.0,87.49,87.51,87.26,87.34,110400.0
2008-04-01 13:25:00,87.33,87.35,87.0,87.19,236200.0,87.33,87.35,87.0,87.19,236200.0
2008-04-01 13:30:00,87.18,87.32,87.13,87.24,102100.0,87.18,87.32,87.13,87.24,102100.0
2008-04-01 13:35:00,87.25,87.25,87.11,87.13,99200.0,87.25,87.25,87.11,87.13,99200.0
2008-04-01 13:40:00,87.14,87.17,87.03,87.04,69600.0,87.14,87.17,87.03,87.04,69600.0
2008-04-01 13:45:00,87.04,87.15,87.03,87.04,38800.0,87.04,87.15,87.03,87.04,38800.0
2008-04-01 13:50:00,87.06,87.13,86.96,87.05,77400.0,87.06,87.13,86.96,87.05,77400.0
2008-04-01 13:55:00,87.08,87.19,87.02,87.09,130900.0,87.08,87.19,87.02,87.09,130900.0
2008-04-01 14:00:00,87.09,87.15,87.05,87.13,99300.0,87.09,87.15,87.05,87.13,99300.0
2008-04-01 14:05:00,87.12,87.32,87.12,87.27,121800.0,87.12,87.32,87.12,87.27,121800.0
2008-04-01 14:10:00,87.28,87.32,87.25,87.25,104600.0,87.28,87.32,87.25,87.25,104600.0
2008-04-01 14:15:00,87.25,87.27,87.11,87.13,85600.0,87.25,87.27,87.11,87.13,85600.0
2008-04-01 14:20:00,87.13,87.16,87.08,87.15,100100.0,87.13,87.16,87.08,87.15,100100.0
2008-04-01 14:25:00,87.15,87.15,87.08,87.09,45800.0,87.15,87.15,87.08,87.09,45800.0
2008-04-01 14:30:00,87.11,87.11,87.02,87.02,66300.0,87.11,87.11,87.02,87.02,66300.0
2008-04-01 14:35:00,87.03,87.05,87.01,87.04,35300.0,87.03,87.05,87.01,87.04,35300.0
2008-04-01 14:40:00,87.04,87.1,87.03,87.06,28500.0,87.04,87.1,87.03,87.06,28500.0
2008-04-01 14:45:00,87.06,87.12,87.04,87.06,68600.0,87.06,87.12,87.04,87.06,68600.0
2008-04-01 14:50:00,87.07,87.14,87.02,87.04,54400.0,87.07,87.14,87.02,87.04,54400.0
2008-04-01 14:55:00,87.06,87.06,86.95,87.0,130600.0,87.06,87.06,86.95,87.0,130600.0
2008-04-01 15:00:00,87.0,87.01,86.86,86.93,91800.0,87.0,87.01,86.86,86.93,91800.0
2008-04-01 15:05:00,86.94,87.15,86.89,87.12,207200.0,86.94,87.15,86.89,87.12,207200.0
2008-04-01 15:10:00,87.13,87.17,87.07,87.1,65900.0,87.13,87.17,87.07,87.1,65900.0
2008-04-01 15:15:00,87.11,87.11,86.97,86.97,71200.0,87.11,87.11,86.97,86.97,71200.0
2008-04-01 15:20:00,86.95,87.11,86.92,86.99,98500.0,86.95,87.11,86.92,86.99,98500.0
2008-04-01 15:25:00,86.99,86.99,86.91,86.96,70300.0,86.99,86.99,86.91,86.96,70300.0
2008-04-01 15:30:00,86.95,86.96,86.8,86.82,105400.0,86.95,86.96,86.8,86.82,105400.0
2008-04-01 15:35:00,86.82,86.85,86.79,86.84,65000.0,86.82,86.85,86.79,86.84,65000.0
2008-04-01 15:40:00,86.83,87.02,86.82,87.02,98600.0,86.83,87.02,86.82,87.02,98600.0
2008-04-01 15:45:00,87.03,87.03,86.88,86.88,121300.0,87.03,87.03,86.88,86.88,121300.0
2008-04-01 15:50:00,86.88,86.96,86.85,86.96,127000.0,86.88,86.96,86.85,86.96,127000.0
2008-04-01 15:55:00,86.95,86.96,86.38,86.88,122300.0,86.95,86.96,86.38,86.88,122300.0
2008-04-02 08:20:00,87.5,87.73,87.5,87.61,11400.0,87.5,87.73,87.5,87.61,11400.0
2008-04-02 08:25:00,87.66,87.7,87.4,87.55,48900.0,87.66,87.7,87.4,87.55,48900.0
2008-04-02 08:30:00,87.45,87.59,87.37,87.57,107700.0,87.45,87.59,87.37,87.57,107700.0
2008-04-02 08:35:00,87.57,87.66,86.83,87.65,4400.0,87.57,87.66,86.83,87.65,4400.0
2008-04-02 08:40:00,87.5,87.5,87.35,87.38,24300.0,87.5,87.5,87.35,87.38,24300.0
2008-04-02 08:45:00,87.39,87.48,87.39,87.48,33500.0,87.39,87.48,87.39,87.48,33500.0
2008-04-02 08:50:00,87.4,87.4,86.99,87.06,35300.0,87.4,87.4,86.99,87.06,35300.0
2008-04-02 08:55:00,87.1,87.35,87.09,87.35,18100.0,87.1,87.35,87.09,87.35,18100.0
2008-04-02 09:00:00,87.3,87.68,87.25,87.61,32900.0,87.3,87.68,87.25,87.61,32900.0
2008-04-02 09:05:00,87.56,87.56,87.43,87.45,19000.0,87.56,87.56,87.43,87.45,19000.0
2008-04-02 09:10:00,87.46,87.46,87.25,87.31,9600.0,87.46,87.46,87.25,87.31,9600.0
2008-04-02 09:15:00,87.33,87.34,87.23,87.28,20300.0,87.33,87.34,87.23,87.28,20300.0
2008-04-02 09:20:00,87.35,87.41,87.31,87.38,5700.0,87.35,87.41,87.31,87.38,5700.0
2008-04-02 09:25:00,87.38,87.38,87.29,87.31,40800.0,87.38,87.38,87.29,87.31,40800.0
2008-04-02 09:30:00,87.28,87.86,87.26,87.79,482400.0,87.28,87.86,87.26,87.79,482400.0
2008-04-02 09:35:00,87.79,87.86,87.67,87.81,447300.0,87.79,87.86,87.67,87.81,447300.0
2008-04-02 09:40:00,87.8,87.85,87.66,87.82,253300.0,87.8,87.85,87.66,87.82,253300.0
2008-04-02 09:45:00,87.8,88.08,87.77,88.02,375100.0,87.8,88.08,87.77,88.02,375100.0
2008-04-02 09:50:00,88.01,88.02,87.69,87.76,231300.0,88.01,88.02,87.69,87.76,231300.0
2008-04-02 09:55:00,87.76,87.97,87.76,87.83,194500.0,87.76,87.97,87.76,87.83,194500.0
2008-04-02 10:00:00,87.82,87.93,87.75,87.79,232100.0,87.82,87.93,87.75,87.79,232100.0
2008-04-02 10:05:00,87.79,87.84,87.68,87.68,193600.0,87.79,87.84,87.68,87.68,193600.0
2008-04-02 10:10:00,87.67,87.73,87.32,87.52,489900.0,87.67,87.73,87.32,87.52,489900.0
2008-04-02 10:15:00,87.53,87.59,87.42,87.59,116300.0,87.53,87.59,87.42,87.59,116300.0
2008-04-02 10:20:00,87.59,87.63,87.29,87.3,198400.0,87.59,87.63,87.29,87.3,198400.0
2008-04-02 10:25:00,87.3,87.62,87.22,87.47,242200.0,87.3,87.62,87.22,87.47,242200.0
2008-04-02 10:30:00,87.44,87.53,87.23,87.47,235600.0,87.44,87.53,87.23,87.47,235600.0
2008-04-02 10:35:00,87.47,87.7,87.47,87.66,199000.0,87.47,87.7,87.47,87.66,199000.0
2008-04-02 10:40:00,87.64,87.78,87.5,87.74,253100.0,87.64,87.78,87.5,87.74,253100.0
2008-04-02 10:45:00,87.74,87.77,87.59,87.63,98200.0,87.74,87.77,87.59,87.63,98200.0
2008-04-02 10:50:00,87.62,87.78,87.62,87.73,205400.0,87.62,87.78,87.62,87.73,205400.0
2008-04-02 10:55:00,87.73,87.78,87.59,87.64,138400.0,87.73,87.78,87.59,87.64,138400.0
2008-04-02 11:00:00,87.65,87.87,87.63,87.85,244100.0,87.65,87.87,87.63,87.85,244100.0
2008-04-02 11:05:00,87.85,87.9,87.79,87.88,178100.0,87.85,87.9,87.79,87.88,178100.0
2008-04-02 11:10:00,87.86,87.96,87.82,87.93,153300.0,87.86,87.96,87.82,87.93,153300.0
2008-04-02 11:15:00,87.93,87.93,87.71,87.75,94200.0,87.93,87.93,87.71,87.75,94200.0
2008-04-02 11:20:00,87.75,87.8,87.51,87.57,210700.0,87.75,87.8,87.51,87.57,210700.0
2008-04-02 11:25:00,87.55,87.66,87.53,87.56,67400.0,87.55,87.66,87.53,87.56,67400.0
2008-04-02 11:30:00,87.55,87.57,87.46,87.5,92800.0,87.55,87.57,87.46,87.5,92800.0
2008-04-02 11:35:00,87.51,87.57,87.49,87.55,25400.0,87.51,87.57,87.49,87.55,25400.0
2008-04-02 11:40:00,87.54,87.6,87.5,87.52,44500.0,87.54,87.6,87.5,87.52,44500.0
2008-04-02 11:45:00,87.51,87.62,87.42,87.62,127400.0,87.51,87.62,87.42,87.62,127400.0
2008-04-02 11:50:00,87.62,87.77,87.62,87.72,64300.0,87.62,87.77,87.62,87.72,64300.0
2008-04-02 11:55:00,87.7,87.79,87.6,87.69,183200.0,87.7,87.79,87.6,87.69,183200.0
2008-04-02 12:00:00,87.71,87.87,87.69,87.85,75100.0,87.71,87.87,87.69,87.85,75100.0
2008-04-02 12:05:00,87.84,87.93,87.76,87.92,194300.0,87.84,87.93,87.76,87.92,194300.0
2008-04-02 12:10:00,87.93,88.06,87.9,88.06,94100.0,87.93,88.06,87.9,88.06,94100.0
2008-04-02 12:15:00,88.06,88.11,87.96,87.99,435400.0,88.06,88.11,87.96,87.99,435400.0
2008-04-02 12:20:00,87.98,88.05,87.98,88.0,76300.0,87.98,88.05,87.98,88.0,76300.0
2008-04-02 12:25:00,88.0,88.01,87.9,87.94,52100.0,88.0,88.01,87.9,87.94,52100.0
2008-04-02 12:30:00,87.94,88.06,87.92,87.96,57400.0,87.94,88.06,87.92,87.96,57400.0
2008-04-02 12:35:00,87.95,87.97,87.91,87.96,52800.0,87.95,87.97,87.91,87.96,52800.0
2008-04-02 12:40:00,87.96,88.16,87.95,88.1,143100.0,87.96,88.16,87.95,88.1,143100.0
2008-04-02 12:45:00,88.08,88.2,88.04,88.12,95100.0,88.08,88.2,88.04,88.12,95100.0
2008-04-02 12:50:00,88.14,88.4,88.1,88.38,149700.0,88.14,88.4,88.1,88.38,149700.0
2008-04-02 12:55:00,88.38,88.41,88.24,88.3,83900.0,88.38,88.41,88.24,88.3,83900.0
2008-04-02 13:00:00,88.29,88.36,87.76,88.35,208600.0,88.29,88.36,87.76,88.35,208600.0
2008-04-02 13:05:00,88.37,88.41,88.19,88.22,125100.0,88.37,88.41,88.19,88.22,125100.0
2008-04-02 13:10:00,88.22,88.27,88.12,88.17,559800.0,88.22,88.27,88.12,88.17,559800.0
2008-04-02 13:15:00,88.16,88.17,88.09,88.13,368100.0,88.16,88.17,88.09,88.13,368100.0
2008-04-02 13:20:00,88.12,88.32,88.11,88.3,154300.0,88.12,88.32,88.11,88.3,154300.0
2008-04-02 13:25:00,88.3,88.48,88.28,88.38,168200.0,88.3,88.48,88.28,88.38,168200.0
2008-04-02 13:30:00,88.38,88.45,88.32,88.4,31600.0,88.38,88.45,88.32,88.4,31600.0
2008-04-02 13:35:00,88.41,88.56,88.4,88.53,110100.0,88.41,88.56,88.4,88.53,110100.0
2008-04-02 13:40:00,88.54,88.64,88.54,88.58,94800.0,88.54,88.64,88.54,88.58,94800.0
2008-04-02 13:45:00,88.59,88.65,88.58,88.6,39700.0,88.59,88.65,88.58,88.6,39700.0
2008-04-02 13:50:00,88.61,88.66,88.54,88.57,69100.0,88.61,88.66,88.54,88.57,69100.0
2008-04-02 13:55:00,88.57,88.58,88.51,88.54,42700.0,88.57,88.58,88.51,88.54,42700.0
2008-04-02 14:00:00,88.54,88.72,88.52,88.65,56900.0,88.54,88.72,88.52,88.65,56900.0
2008-04-02 14:05:00,88.66,88.68,88.57,88.59,174100.0,88.66,88.68,88.57,88.59,174100.0
2008-04-02 14:10:00,88.6,88.72,88.59,88.69,74600.0,88.6,88.72,88.59,88.69,74600.0
2008-04-02 14:15:00,88.68,88.7,88.65,88.68,61400.0,88.68,88.7,88.65,88.68,61400.0
2008-04-02 14:20:00,88.67,88.77,88.66,88.76,140600.0,88.67,88.77,88.66,88.76,140600.0
2008-04-02 14:25:00,88.77,88.82,88.69,88.81,239900.0,88.77,88.82,88.69,88.81,239900.0
2008-04-02 14:30:00,88.81,88.85,88.77,88.83,117200.0,88.81,88.85,88.77,88.83,117200.0
2008-04-02 14:35:00,88.83,88.84,88.77,88.78,106400.0,88.83,88.84,88.77,88.78,106400.0
2008-04-02 14:40:00,88.78,88.8,88.72,88.73,52800.0,88.78,88.8,88.72,88.73,52800.0
2008-04-02 14:45:00,88.74,88.79,88.71,88.77,83400.0,88.74,88.79,88.71,88.77,83400.0
2008-04-02 14:50:00,88.76,88.83,88.76,88.82,71600.0,88.76,88.83,88.76,88.82,71600.0
2008-04-02 14:55:00,88.82,88.83,88.79,88.81,40300.0,88.82,88.83,88.79,88.81,40300.0
2008-04-02 15:00:00,88.82,88.97,88.81,88.97,116200.0,88.82,88.97,88.81,88.97,116200.0
2008-04-02 15:05:00,88.98,89.15,88.98,89.07,211500.0,88.98,89.15,88.98,89.07,211500.0
2008-04-02 15:10:00,89.07,89.08,88.83,88.94,199700.0,89.07,89.08,88.83,88.94,199700.0
2008-04-02 15:15:00,88.93,89.17,88.92,89.16,132200.0,88.93,89.17,88.92,89.16,132200.0
2008-04-02 15:20:00,89.16,89.16,89.05,89.12,84600.0,89.16,89.16,89.05,89.12,84600.0
2008-04-02 15:25:00,89.12,89.16,88.99,88.99,77800.0,89.12,89.16,88.99,88.99,77800.0
2008-04-02 15:30:00,88.99,89.17,88.99,89.17,70000.0,88.99,89.17,88.99,89.17,70000.0
2008-04-02 15:35:00,89.16,89.5,89.15,89.3,349800.0,89.16,89.5,89.15,89.3,349800.0
2008-04-02 15:40:00,89.3,89.3,89.16,89.2,121100.0,89.3,89.3,89.16,89.2,121100.0
2008-04-02 15:45:00,89.21,89.76,89.18,89.22,171700.0,89.21,89.76,89.18,89.22,171700.0
2008-04-02 15:50:00,89.22,89.27,89.19,89.21,123100.0,89.22,89.27,89.19,89.21,123100.0
2008-04-02 15:55:00,89.21,89.28,89.2,89.26,150400.0,89.21,89.28,89.2,89.26,150400.0
2008-04-02 16:00:00,89.32,89.32,89.06,89.06,32700.0,89.32,89.32,89.06,89.06,32700.0
2008-04-02 16:05:00,89.14,89.18,89.14,89.18,800.0,89.14,89.18,89.14,89.18,800.0
2008-04-02 16:10:00,89.23,89.25,89.23,89.25,300.0,89.23,89.25,89.23,89.25,300.0
2008-04-03 08:20:00,88.05,88.26,88.03,88.08,201600.0,88.05,88.26,88.03,88.08,201600.0
2008-04-03 08:25:00,88.08,88.13,87.94,87.94,20600.0,88.08,88.13,87.94,87.94,20600.0
2008-04-03 08:30:00,88.03,88.6,88.03,88.44,46100.0,88.03,88.6,88.03,88.44,46100.0
2008-04-03 08:35:00,88.42,88.53,88.26,88.37,7700.0,88.42,88.53,88.26,88.37,7700.0
2008-04-03 08:40:00,88.37,88.37,88.15,88.26,19200.0,88.37,88.37,88.15,88.26,19200.0
2008-04-03 08:45:00,88.3,88.35,88.2,88.24,8700.0,88.3,88.35,88.2,88.24,8700.0
2008-04-03 08:50:00,88.2,88.68,88.2,88.68,13100.0,88.2,88.68,88.2,88.68,13100.0
2008-04-03 08:55:00,88.66,88.69,88.52,88.53,18300.0,88.66,88.69,88.52,88.53,18300.0
2008-04-03 09:00:00,88.59,88.59,88.29,88.44,18600.0,88.59,88.59,88.29,88.44,18600.0
2008-04-03 09:05:00,88.45,88.48,88.35,88.45,7000.0,88.45,88.48,88.35,88.45,7000.0
2008-04-03 09:10:00,88.48,88.5,88.33,88.39,11300.0,88.48,88.5,88.33,88.39,11300.0
2008-04-03 09:15:00,88.4,88.5,88.38,88.4,28100.0,88.4,88.5,88.38,88.4,28100.0
2008-04-03 09:20:00,88.4,88.44,88.35,88.35,35700.0,88.4,88.44,88.35,88.35,35700.0
2008-04-03 09:25:00,88.36,88.59,88.36,88.55,124000.0,88.36,88.59,88.36,88.55,124000.0
2008-04-03 09:30:00,88.55,88.8,88.51,88.78,372700.0,88.55,88.8,88.51,88.78,372700.0
2008-04-03 09:35:00,88.79,88.81,88.65,88.69,104000.0,88.79,88.81,88.65,88.69,104000.0
2008-04-03 09:40:00,88.7,88.7,88.54,88.57,143200.0,88.7,88.7,88.54,88.57,143200.0
2008-04-03 09:45:00,88.57,88.88,88.51,88.78,182900.0,88.57,88.88,88.51,88.78,182900.0
2008-04-03 09:50:00,88.76,88.77,88.61,88.66,180800.0,88.76,88.77,88.61,88.66,180800.0
2008-04-03 09:55:00,88.64,88.85,88.62,88.85,150700.0,88.64,88.85,88.62,88.85,150700.0
2008-04-03 10:00:00,88.86,88.86,88.5,88.53,245800.0,88.86,88.86,88.5,88.53,245800.0
2008-04-03 10:05:00,88.54,88.58,88.21,88.34,209700.0,88.54,88.58,88.21,88.34,209700.0
2008-04-03 10:10:00,88.32,88.32,87.64,87.92,500600.0,88.32,88.32,87.64,87.92,500600.0
2008-04-03 10:15:00,87.91,88.21,87.84,88.05,188900.0,87.91,88.21,87.84,88.05,188900.0
2008-04-03 10:20:00,88.06,88.15,88.0,88.12,88700.0,88.06,88.15,88.0,88.12,88700.0
2008-04-03 10:25:00,88.12,88.42,88.12,88.39,141700.0,88.12,88.42,88.12,88.39,141700.0
2008-04-03 10:30:00,88.39,88.5,88.3,88.33,130200.0,88.39,88.5,88.3,88.33,130200.0
2008-04-03 10:35:00,88.32,88.7,88.32,88.63,170600.0,88.32,88.7,88.32,88.63,170600.0
2008-04-03 10:40:00,88.65,88.77,88.47,88.59,184900.0,88.65,88.77,88.47,88.59,184900.0
2008-04-03 10:45:00,88.59,88.81,88.57,88.8,138900.0,88.59,88.81,88.57,88.8,138900.0
2008-04-03 10:50:00,88.79,88.97,88.7,88.97,246700.0,88.79,88.97,88.7,88.97,246700.0
2008-04-03 10:55:00,88.97,89.2,88.97,89.15,318900.0,88.97,89.2,88.97,89.15,318900.0
2008-04-03 11:00:00,89.14,89.38,89.07,89.09,288500.0,89.14,89.38,89.07,89.09,288500.0
2008-04-03 11:05:00,89.11,89.21,89.04,89.13,91600.0,89.11,89.21,89.04,89.13,91600.0
2008-04-03 11:10:00,89.12,89.57,89.12,89.47,218500.0,89.12,89.57,89.12,89.47,218500.0
2008-04-03 11:15:00,89.49,89.5,89.24,89.24,146600.0,89.49,89.5,89.24,89.24,146600.0
2008-04-03 11:20:00,89.24,89.33,89.18,89.33,103000.0,89.24,89.33,89.18,89.33,103000.0
2008-04-03 11:25:00,89.32,89.75,89.31,89.6,286900.0,89.32,89.75,89.31,89.6,286900.0
2008-04-03 11:30:00,89.61,89.64,89.45,89.56,104100.0,89.61,89.64,89.45,89.56,104100.0
2008-04-03 11:35:00,89.57,89.69,89.47,89.59,146600.0,89.57,89.69,89.47,89.59,146600.0
2008-04-03 11:40:00,89.59,89.66,89.55,89.62,95100.0,89.59,89.66,89.55,89.62,95100.0
2008-04-03 11:45:00,89.63,89.65,89.27,89.35,99600.0,89.63,89.65,89.27,89.35,99600.0
2008-04-03 11:50:00,89.37,89.38,89.16,89.3,138200.0,89.37,89.38,89.16,89.3,138200.0
2008-04-03 11:55:00,89.3,89.6,89.27,89.56,134800.0,89.3,89.6,89.27,89.56,134800.0
2008-04-03 12:00:00,89.56,89.72,89.35,89.36,180900.0,89.56,89.72,89.35,89.36,180900.0
2008-04-03 12:05:00,89.35,89.42,89.27,89.35,71300.0,89.35,89.42,89.27,89.35,71300.0
2008-04-03 12:10:00,89.33,89.47,89.28,89.39,80400.0,89.33,89.47,89.28,89.39,80400.0
2008-04-03 12:15:00,89.38,89.53,89.27,89.49,93800.0,89.38,89.53,89.27,89.49,93800.0
2008-04-03 12:20:00,89.5,89.59,89.45,89.59,165200.0,89.5,89.59,89.45,89.59,165200.0
2008-04-03 12:25:00,89.61,89.61,89.54,89.6,84600.0,89.61,89.61,89.54,89.6,84600.0
2008-04-03 12:30:00,89.59,89.6,89.36,89.39,92500.0,89.59,89.6,89.36,89.39,92500.0
2008-04-03 12:35:00,89.38,89.51,89.37,89.38,26900.0,89.38,89.51,89.37,89.38,26900.0
2008-04-03 12:40:00,89.4,89.44,89.35,89.36,69200.0,89.4,89.44,89.35,89.36,69200.0
2008-04-03 12:45:00,89.39,89.4,89.25,89.29,36100.0,89.39,89.4,89.25,89.29,36100.0
2008-04-03 12:50:00,89.28,89.28,89.15,89.23,132600.0,89.28,89.28,89.15,89.23,132600.0
2008-04-03 12:55:00,89.23,89.35,89.21,89.24,41700.0,89.23,89.35,89.21,89.24,41700.0
2008-04-03 13:00:00,89.23,89.31,89.22,89.3,30900.0,89.23,89.31,89.22,89.3,30900.0
2008-04-03 13:05:00,89.29,89.36,89.27,89.32,64500.0,89.29,89.36,89.27,89.32,64500.0
2008-04-03 13:10:00,89.31,89.34,89.22,89.31,55500.0,89.31,89.34,89.22,89.31,55500.0
2008-04-03 13:15:00,89.32,89.45,89.32,89.4,32100.0,89.32,89.45,89.32,89.4,32100.0
2008-04-03 13:20:00,89.41,89.45,89.41,89.43,29600.0,89.41,89.45,89.41,89.43,29600.0
2008-04-03 13:25:00,89.44,89.45,89.38,89.38,27500.0,89.44,89.45,89.38,89.38,27500.0
2008-04-03 13:30:00,89.38,89.42,89.38,89.38,22000.0,89.38,89.42,89.38,89.38,22000.0
2008-04-03 13:35:00,89.38,89.39,89.24,89.33,52300.0,89.38,89.39,89.24,89.33,52300.0
2008-04-03 13:40:00,89.32,89.35,89.25,89.32,37300.0,89.32,89.35,89.25,89.32,37300.0
2008-04-03 13:45:00,89.32,89.42,89.32,89.37,32600.0,89.32,89.42,89.32,89.37,32600.0
2008-04-03 13:50:00,89.37,89.41,89.32,89.39,19700.0,89.37,89.41,89.32,89.39,19700.0
2008-04-03 13:55:00,89.39,89.42,89.35,89.35,25600.0,89.39,89.42,89.35,89.35,25600.0
2008-04-03 14:00:00,89.36,89.43,89.31,89.35,75000.0,89.36,89.43,89.31,89.35,75000.0
2008-04-03 14:05:00,89.34,89.34,89.26,89.26,71200.0,89.34,89.34,89.26,89.26,71200.0
2008-04-03 14:10:00,89.26,89.27,89.19,89.2,18700.0,89.26,89.27,89.19,89.2,18700.0
2008-04-03 14:15:00,89.2,89.23,89.19,89.19,22300.0,89.2,89.23,89.19,89.19,22300.0
2008-04-03 14:20:00,89.19,89.19,89.1,89.11,149700.0,89.19,89.19,89.1,89.11,149700.0
2008-04-03 14:25:00,89.12,89.19,89.12,89.15,29100.0,89.12,89.19,89.12,89.15,29100.0
2008-04-03 14:30:00,89.16,89.25,89.16,89.2,17000.0,89.16,89.25,89.16,89.2,17000.0
2008-04-03 14:35:00,89.2,89.21,89.13,89.15,16800.0,89.2,89.21,89.13,89.15,16800.0
2008-04-03 14:40:00,89.15,89.36,89.15,89.31,42400.0,89.15,89.36,89.15,89.31,42400.0
2008-04-03 14:45:00,89.31,89.35,89.29,89.34,17000.0,89.31,89.35,89.29,89.34,17000.0
2008-04-03 14:50:00,89.36,89.39,89.34,89.38,12700.0,89.36,89.39,89.34,89.38,12700.0
2008-04-03 14:55:00,89.38,89.42,89.37,89.4,36200.0,89.38,89.42,89.37,89.4,36200.0
2008-04-03 15:00:00,89.4,89.4,89.33,89.34,43200.0,89.4,89.4,89.33,89.34,43200.0
2008-04-03 15:05:00,89.35,89.35,89.32,89.34,24800.0,89.35,89.35,89.32,89.34,24800.0
2008-04-03 15:10:00,89.35,89.36,89.33,89.33,24300.0,89.35,89.36,89.33,89.33,24300.0
2008-04-03 15:15:00,89.33,89.37,89.31,89.36,30600.0,89.33,89.37,89.31,89.36,30600.0
2008-04-03 15:20:00,89.36,89.37,89.33,89.33,14200.0,89.36,89.37,89.33,89.33,14200.0
2008-04-03 15:25:00,89.34,89.34,89.23,89.23,36200.0,89.34,89.34,89.23,89.23,36200.0
2008-04-03 15:30:00,89.25,89.25,89.2,89.25,44600.0,89.25,89.25,89.2,89.25,44600.0
2008-04-03 15:35:00,89.25,89.27,89.24,89.24,23500.0,89.25,89.27,89.24,89.24,23500.0
2008-04-03 15:40:00,89.24,89.24,89.18,89.22,37800.0,89.24,89.24,89.18,89.22,37800.0
2008-04-03 15:45:00,89.22,89.22,89.17,89.19,38100.0,89.22,89.22,89.17,89.19,38100.0
2008-04-03 15:50:00,89.18,89.24,89.17,89.23,36900.0,89.18,89.24,89.17,89.23,36900.0
2008-04-03 15:55:00,89.24,89.41,89.24,89.39,90300.0,89.24,89.41,89.24,89.39,90300.0
2008-04-03 16:00:00,89.35,89.42,89.23,89.23,6900.0,89.35,89.42,89.23,89.23,6900.0
2008-04-03 16:05:00,89.24,89.28,89.24,89.24,2700.0,89.24,89.28,89.24,89.24,2700.0
2008-04-03 16:10:00,89.25,89.25,89.22,89.25,8700.0,89.25,89.25,89.22,89.25,8700.0
2008-04-04 09:30:00,89.47,89.56,89.35,89.55,173000.0,89.47,89.56,89.35,89.55,173000.0
2008-04-04 09:35:00,89.54,89.58,89.37,89.43,120700.0,89.54,89.58,89.37,89.43,120700.0
2008-04-04 09:40:00,89.42,89.71,89.39,89.48,503800.0,89.42,89.71,89.39,89.48,503800.0
2008-04-04 09:45:00,89.48,89.48,89.32,89.4,204400.0,89.48,89.48,89.32,89.4,204400.0
2008-04-04 09:50:00,89.39,89.45,89.31,89.37,120100.0,89.39,89.45,89.31,89.37,120100.0
2008-04-04 09:55:00,89.39,89.42,89.32,89.34,67200.0,89.39,89.42,89.32,89.34,67200.0
2008-04-04 10:00:00,89.36,89.5,89.35,89.41,173000.0,89.36,89.5,89.35,89.41,173000.0
2008-04-04 10:05:00,89.41,89.54,89.34,89.46,175900.0,89.41,89.54,89.34,89.46,175900.0
2008-04-04 10:10:00,89.44,89.55,89.42,89.51,117700.0,89.44,89.55,89.42,89.51,117700.0
2008-04-04 10:15:00,89.51,89.84,89.51,89.7,314600.0,89.51,89.84,89.51,89.7,314600.0
2008-04-04 10:20:00,89.71,89.72,89.57,89.65,80400.0,89.71,89.72,89.57,89.65,80400.0
2008-04-04 10:25:00,89.65,89.65,89.55,89.55,56400.0,89.65,89.65,89.55,89.55,56400.0
2008-04-04 10:30:00,89.54,89.64,89.49,89.62,91200.0,89.54,89.64,89.49,89.62,91200.0
2008-04-04 10:35:00,89.61,89.68,89.57,89.66,72900.0,89.61,89.68,89.57,89.66,72900.0
2008-04-04 10:40:00,89.66,89.76,89.61,89.66,112900.0,89.66,89.76,89.61,89.66,112900.0
2008-04-04 10:45:00,89.67,89.74,89.61,89.7,80500.0,89.67,89.74,89.61,89.7,80500.0
2008-04-04 10:50:00,89.7,89.76,89.56,89.59,161400.0,89.7,89.76,89.56,89.59,161400.0
2008-04-04 10:55:00,89.6,89.68,89.52,89.66,90900.0,89.6,89.68,89.52,89.66,90900.0
2008-04-04 11:00:00,89.65,89.69,89.45,89.45,85800.0,89.65,89.69,89.45,89.45,85800.0
2008-04-04 11:05:00,89.49,89.49,89.35,89.45,175800.0,89.49,89.49,89.35,89.45,175800.0
2008-04-04 11:10:00,89.46,89.52,89.38,89.41,81700.0,89.46,89.52,89.38,89.41,81700.0
2008-04-04 11:15:00,89.42,89.6,89.38,89.46,107100.0,89.42,89.6,89.38,89.46,107100.0
2008-04-04 11:20:00,89.46,89.49,89.31,89.46,78900.0,89.46,89.49,89.31,89.46,78900.0
2008-04-04 11:25:00,89.46,89.49,89.4,89.47,51400.0,89.46,89.49,89.4,89.47,51400.0
2008-04-04 11:30:00,89.46,89.49,89.37,89.45,51800.0,89.46,89.49,89.37,89.45,51800.0
2008-04-04 11:35:00,89.43,89.46,89.38,89.41,51300.0,89.43,89.46,89.38,89.41,51300.0
2008-04-04 11:40:00,89.41,89.53,89.39,89.42,29600.0,89.41,89.53,89.39,89.42,29600.0
2008-04-04 11:45:00,89.44,89.64,89.42,89.63,251000.0,89.44,89.64,89.42,89.63,251000.0
2008-04-04 11:50:00,89.63,89.65,89.52,89.64,61000.0,89.63,89.65,89.52,89.64,61000.0
2008-04-04 11:55:00,89.65,89.67,89.42,89.56,177400.0,89.65,89.67,89.42,89.56,177400.0
2008-04-04 12:00:00,89.56,89.63,89.54,89.61,26400.0,89.56,89.63,89.54,89.61,26400.0
2008-04-04 12:05:00,89.58,89.69,89.56,89.61,63700.0,89.58,89.69,89.56,89.61,63700.0
2008-04-04 12:10:00,89.59,89.59,89.41,89.45,82900.0,89.59,89.59,89.41,89.45,82900.0
2008-04-04 12:15:00,89.46,89.52,89.42,89.43,139900.0,89.46,89.52,89.42,89.43,139900.0
2008-04-04 12:20:00,89.42,89.45,89.37,89.41,114900.0,89.42,89.45,89.37,89.41,114900.0
2008-04-04 12:25:00,89.42,89.53,89.42,89.53,29000.0,89.42,89.53,89.42,89.53,29000.0
2008-04-04 12:30:00,89.53,89.58,89.46,89.54,35500.0,89.53,89.58,89.46,89.54,35500.0
2008-04-04 12:35:00,89.53,89.53,89.44,89.45,35300.0,89.53,89.53,89.44,89.45,35300.0
2008-04-04 12:40:00,89.45,89.49,89.4,89.46,32000.0,89.45,89.49,89.4,89.46,32000.0
2008-04-04 12:45:00,89.46,89.49,89.43,89.49,21800.0,89.46,89.49,89.43,89.49,21800.0
2008-04-04 12:50:00,89.48,89.52,89.43,89.52,24600.0,89.48,89.52,89.43,89.52,24600.0
2008-04-04 12:55:00,89.51,89.57,89.49,89.49,41100.0,89.51,89.57,89.49,89.49,41100.0
2008-04-04 13:00:00,89.49,89.54,89.45,89.51,45700.0,89.49,89.54,89.45,89.51,45700.0
2008-04-04 13:05:00,89.5,89.53,89.47,89.48,24800.0,89.5,89.53,89.47,89.48,24800.0
2008-04-04 13:10:00,89.48,89.58,89.48,89.57,13300.0,89.48,89.58,89.48,89.57,13300.0
2008-04-04 13:15:00,89.57,89.61,89.53,89.61,17600.0,89.57,89.61,89.53,89.61,17600.0
2008-04-04 13:20:00,89.6,89.74,89.6,89.72,74600.0,89.6,89.74,89.6,89.72,74600.0
2008-04-04 13:25:00,89.72,89.81,89.69,89.81,48700.0,89.72,89.81,89.69,89.81,48700.0
2008-04-04 13:30:00,89.8,89.83,89.75,89.76,50900.0,89.8,89.83,89.75,89.76,50900.0
2008-04-04 13:35:00,89.76,89.83,89.75,89.75,44100.0,89.76,89.83,89.75,89.75,44100.0
2008-04-04 13:40:00,89.76,89.81,89.74,89.77,97000.0,89.76,89.81,89.74,89.77,97000.0
2008-04-04 13:45:00,89.75,89.78,89.65,89.68,113100.0,89.75,89.78,89.65,89.68,113100.0
2008-04-04 13:50:00,89.68,89.69,89.62,89.67,46400.0,89.68,89.69,89.62,89.67,46400.0
2008-04-04 13:55:00,89.67,89.77,89.67,89.77,78600.0,89.67,89.77,89.67,89.77,78600.0
2008-04-04 14:00:00,89.77,89.78,89.71,89.73,59900.0,89.77,89.78,89.71,89.73,59900.0
2008-04-04 14:05:00,89.72,89.74,89.66,89.7,73700.0,89.72,89.74,89.66,89.7,73700.0
2008-04-04 14:10:00,89.7,89.75,89.67,89.72,50600.0,89.7,89.75,89.67,89.72,50600.0
2008-04-04 14:15:00,89.7,89.8,89.7,89.74,54900.0,89.7,89.8,89.7,89.74,54900.0
2008-04-04 14:20:00,89.73,90.06,89.73,90.05,214200.0,89.73,90.06,89.73,90.05,214200.0
2008-04-04 14:25:00,90.03,90.14,90.01,90.1,104300.0,90.03,90.14,90.01,90.1,104300.0
2008-04-04 14:30:00,90.1,90.18,90.08,90.16,74600.0,90.1,90.18,90.08,90.16,74600.0
2008-04-04 14:35:00,90.17,90.17,90.11,90.14,50000.0,90.17,90.17,90.11,90.14,50000.0
2008-04-04 14:40:00,90.13,90.18,90.12,90.16,68200.0,90.13,90.18,90.12,90.16,68200.0
2008-04-04 14:45:00,90.16,90.2,90.14,90.2,76300.0,90.16,90.2,90.14,90.2,76300.0
2008-04-04 14:50:00,90.2,90.28,90.19,90.23,59000.0,90.2,90.28,90.19,90.23,59000.0
2008-04-04 14:55:00,90.23,90.34,90.21,90.28,57100.0,90.23,90.34,90.21,90.28,57100.0
2008-04-04 15:00:00,90.28,90.31,90.23,90.26,42900.0,90.28,90.31,90.23,90.26,42900.0
2008-04-04 15:05:00,90.26,90.27,90.23,90.27,28800.0,90.26,90.27,90.23,90.27,28800.0
2008-04-04 15:10:00,90.26,90.26,90.18,90.2,57300.0,90.26,90.26,90.18,90.2,57300.0
2008-04-04 15:15:00,90.2,90.25,90.19,90.22,27800.0,90.2,90.25,90.19,90.22,27800.0
2008-04-04 15:20:00,90.22,90.23,90.14,90.17,37300.0,90.22,90.23,90.14,90.17,37300.0
2008-04-04 15:25:00,90.16,90.2,90.15,90.17,25700.0,90.16,90.2,90.15,90.17,25700.0
2008-04-04 15:30:00,90.18,90.24,90.17,90.21,49600.0,90.18,90.24,90.17,90.21,49600.0
2008-04-04 15:35:00,90.21,90.22,90.2,90.2,16100.0,90.21,90.22,90.2,90.2,16100.0
2008-04-04 15:40:00,90.21,90.21,90.17,90.19,44900.0,90.21,90.21,90.17,90.19,44900.0
2008-04-04 15:45:00,90.19,90.22,90.18,90.22,41700.0,90.19,90.22,90.18,90.22,41700.0
2008-04-04 15:50:00,90.22,90.24,90.17,90.18,69800.0,90.22,90.24,90.17,90.18,69800.0
2008-04-04 15:55:00,90.18,90.24,90.15,90.23,64500.0,90.18,90.24,90.15,90.23,64500.0
2008-04-07 09:30:00,90.7,90.85,90.6,90.77,270500.0,90.7,90.85,90.6,90.77,270500.0
2008-04-07 09:35:00,90.79,90.82,90.69,90.82,135500.0,90.79,90.82,90.69,90.82,135500.0
2008-04-07 09:40:00,90.8,91.16,90.8,91.12,542200.0,90.8,91.16,90.8,91.12,542200.0
2008-04-07 09:45:00,91.12,91.21,91.06,91.18,210500.0,91.12,91.21,91.06,91.18,210500.0
2008-04-07 09:50:00,91.18,91.2,91.12,91.16,202900.0,91.18,91.2,91.12,91.16,202900.0
2008-04-07 09:55:00,91.15,91.28,91.13,91.16,205800.0,91.15,91.28,91.13,91.16,205800.0
2008-04-07 10:00:00,91.15,91.19,91.1,91.19,168200.0,91.15,91.19,91.1,91.19,168200.0
2008-04-07 10:05:00,91.19,91.59,91.19,91.56,492300.0,91.19,91.59,91.19,91.56,492300.0
2008-04-07 10:10:00,91.56,91.6,91.31,91.32,420400.0,91.56,91.6,91.31,91.32,420400.0
2008-04-07 10:15:00,91.33,91.4,91.26,91.32,306400.0,91.33,91.4,91.26,91.32,306400.0
2008-04-07 10:20:00,91.34,91.44,91.32,91.41,84800.0,91.34,91.44,91.32,91.41,84800.0
2008-04-07 10:25:00,91.4,91.51,91.4,91.45,128300.0,91.4,91.51,91.4,91.45,128300.0
2008-04-07 10:30:00,91.45,91.47,91.3,91.31,101300.0,91.45,91.47,91.3,91.31,101300.0
2008-04-07 10:35:00,91.3,91.37,91.21,91.3,64200.0,91.3,91.37,91.21,91.3,64200.0
2008-04-07 10:40:00,91.3,91.31,91.18,91.26,235100.0,91.3,91.31,91.18,91.26,235100.0
2008-04-07 10:45:00,91.25,91.36,91.18,91.27,65100.0,91.25,91.36,91.18,91.27,65100.0
2008-04-07 10:50:00,91.28,91.4,91.23,91.38,55200.0,91.28,91.4,91.23,91.38,55200.0
2008-04-07 10:55:00,91.38,91.58,91.33,91.58,101900.0,91.38,91.58,91.33,91.58,101900.0
2008-04-07 11:00:00,91.58,91.75,91.51,91.72,469400.0,91.58,91.75,91.51,91.72,469400.0
2008-04-07 11:05:00,91.72,91.73,91.65,91.68,84700.0,91.72,91.73,91.65,91.68,84700.0
2008-04-07 11:10:00,91.68,91.72,91.52,91.62,172800.0,91.68,91.72,91.52,91.62,172800.0
2008-04-07 11:15:00,91.62,91.64,91.5,91.5,62100.0,91.62,91.64,91.5,91.5,62100.0
2008-04-07 11:20:00,91.5,91.5,91.36,91.44,105500.0,91.5,91.5,91.36,91.44,105500.0
2008-04-07 11:25:00,91.44,91.53,91.4,91.46,107500.0,91.44,91.53,91.4,91.46,107500.0
2008-04-07 11:30:00,91.47,91.64,91.44,91.59,112100.0,91.47,91.64,91.44,91.59,112100.0
2008-04-07 11:35:00,91.58,91.72,91.57,91.68,48200.0,91.58,91.72,91.57,91.68,48200.0
2008-04-07 11:40:00,91.7,91.73,91.63,91.66,38200.0,91.7,91.73,91.63,91.66,38200.0
2008-04-07 11:45:00,91.66,91.68,91.55,91.66,143400.0,91.66,91.68,91.55,91.66,143400.0
2008-04-07 11:50:00,91.67,91.67,91.59,91.59,53500.0,91.67,91.67,91.59,91.59,53500.0
2008-04-07 11:55:00,91.6,91.71,91.58,91.62,58300.0,91.6,91.71,91.58,91.62,58300.0
2008-04-07 12:00:00,91.63,91.64,91.54,91.56,58600.0,91.63,91.64,91.54,91.56,58600.0
2008-04-07 12:05:00,91.55,91.56,91.39,91.43,63500.0,91.55,91.56,91.39,91.43,63500.0
2008-04-07 12:10:00,91.41,91.44,91.38,91.4,44400.0,91.41,91.44,91.38,91.4,44400.0
2008-04-07 12:15:00,91.42,91.53,91.42,91.46,71500.0,91.42,91.53,91.42,91.46,71500.0
2008-04-07 12:20:00,91.44,91.45,91.38,91.39,35500.0,91.44,91.45,91.38,91.39,35500.0
2008-04-07 12:25:00,91.39,91.4,91.28,91.39,54000.0,91.39,91.4,91.28,91.39,54000.0
2008-04-07 12:30:00,91.41,91.48,91.35,91.39,24100.0,91.41,91.48,91.35,91.39,24100.0
2008-04-07 12:35:00,91.38,91.41,91.27,91.27,49400.0,91.38,91.41,91.27,91.27,49400.0
2008-04-07 12:40:00,91.28,91.33,91.25,91.28,26100.0,91.28,91.33,91.25,91.28,26100.0
2008-04-07 12:45:00,91.29,91.35,91.25,91.3,52800.0,91.29,91.35,91.25,91.3,52800.0
2008-04-07 12:50:00,91.31,91.4,91.28,91.37,32400.0,91.31,91.4,91.28,91.37,32400.0
2008-04-07 12:55:00,91.36,91.48,91.32,91.44,20700.0,91.36,91.48,91.32,91.44,20700.0
2008-04-07 13:00:00,91.44,91.44,91.34,91.37,32700.0,91.44,91.44,91.34,91.37,32700.0
2008-04-07 13:05:00,91.37,91.41,91.2,91.25,49600.0,91.37,91.41,91.2,91.25,49600.0
2008-04-07 13:10:00,91.25,91.3,91.2,91.24,61300.0,91.25,91.3,91.2,91.24,61300.0
2008-04-07 13:15:00,91.24,91.34,91.18,91.18,31300.0,91.24,91.34,91.18,91.18,31300.0
2008-04-07 13:20:00,91.17,91.19,91.05,91.08,77700.0,91.17,91.19,91.05,91.08,77700.0
2008-04-07 13:25:00,91.08,91.14,91.05,91.07,49200.0,91.08,91.14,91.05,91.07,49200.0
2008-04-07 13:30:00,91.08,91.19,91.05,91.17,22700.0,91.08,91.19,91.05,91.17,22700.0
2008-04-07 13:35:00,91.18,91.19,91.15,91.18,22500.0,91.18,91.19,91.15,91.18,22500.0
2008-04-07 13:40:00,91.18,91.18,91.14,91.15,20200.0,91.18,91.18,91.14,91.15,20200.0
2008-04-07 13:45:00,91.14,91.15,91.04,91.07,60400.0,91.14,91.15,91.04,91.07,60400.0
2008-04-07 13:50:00,91.07,91.18,91.05,91.17,45100.0,91.07,91.18,91.05,91.17,45100.0
2008-04-07 13:55:00,91.18,91.2,91.14,91.15,34000.0,91.18,91.2,91.14,91.15,34000.0
2008-04-07 14:00:00,91.16,91.18,91.08,91.16,79600.0,91.16,91.18,91.08,91.16,79600.0
2008-04-07 14:05:00,91.16,91.23,91.12,91.2,168600.0,91.16,91.23,91.12,91.2,168600.0
2008-04-07 14:10:00,91.19,91.19,91.15,91.16,23000.0,91.19,91.19,91.15,91.16,23000.0
2008-04-07 14:15:00,91.16,91.18,91.05,91.06,40200.0,91.16,91.18,91.05,91.06,40200.0
2008-04-07 14:20:00,91.05,91.11,90.96,90.96,117200.0,91.05,91.11,90.96,90.96,117200.0
2008-04-07 14:25:00,90.96,91.04,90.94,90.94,122700.0,90.96,91.04,90.94,90.94,122700.0
2008-04-07 14:30:00,90.94,90.98,90.9,90.95,62200.0,90.94,90.98,90.9,90.95,62200.0
2008-04-07 14:35:00,90.94,90.98,90.92,90.95,46500.0,90.94,90.98,90.92,90.95,46500.0
2008-04-07 14:40:00,90.94,90.99,90.94,90.98,26200.0,90.94,90.99,90.94,90.98,26200.0
2008-04-07 14:45:00,90.99,91.01,90.92,90.98,81800.0,90.99,91.01,90.92,90.98,81800.0
2008-04-07 14:50:00,90.97,90.98,90.95,90.96,29500.0,90.97,90.98,90.95,90.96,29500.0
2008-04-07 14:55:00,90.96,90.96,90.91,90.93,97200.0,90.96,90.96,90.91,90.93,97200.0
2008-04-07 15:00:00,90.93,90.95,90.87,90.88,165200.0,90.93,90.95,90.87,90.88,165200.0
2008-04-07 15:05:00,90.88,90.9,90.86,90.9,95600.0,90.88,90.9,90.86,90.9,95600.0
2008-04-07 15:10:00,90.9,90.95,90.85,90.95,34800.0,90.9,90.95,90.85,90.95,34800.0
2008-04-07 15:15:00,90.94,91.01,90.94,90.98,33400.0,90.94,91.01,90.94,90.98,33400.0
2008-04-07 15:20:00,90.99,91.01,90.98,91.01,15000.0,90.99,91.01,90.98,91.01,15000.0
2008-04-07 15:25:00,91.01,91.06,91.0,91.05,40700.0,91.01,91.06,91.0,91.05,40700.0
2008-04-07 15:30:00,91.06,91.07,90.98,90.99,33600.0,91.06,91.07,90.98,90.99,33600.0
2008-04-07 15:35:00,90.99,91.08,90.96,91.08,73500.0,90.99,91.08,90.96,91.08,73500.0
2008-04-07 15:40:00,91.08,91.18,91.08,91.17,62000.0,91.08,91.18,91.08,91.17,62000.0
2008-04-07 15:45:00,91.16,91.21,91.13,91.13,82100.0,91.16,91.21,91.13,91.13,82100.0
2008-04-07 15:50:00,91.14,91.19,91.13,91.19,51600.0,91.14,91.19,91.13,91.19,51600.0
2008-04-07 15:55:00,91.2,91.21,91.11,91.13,100900.0,91.2,91.21,91.11,91.13,100900.0
2008-04-08 09:30:00,90.04,90.13,89.91,90.13,213800.0,90.04,90.13,89.91,90.13,213800.0
2008-04-08 09:35:00,90.15,90.24,90.13,90.19,134900.0,90.15,90.24,90.13,90.19,134900.0
2008-04-08 09:40:00,90.18,90.2,90.0,90.01,86800.0,90.18,90.2,90.0,90.01,86800.0
2008-04-08 09:45:00,90.0,90.11,90.0,90.1,77300.0,90.0,90.11,90.0,90.1,77300.0
2008-04-08 09:50:00,90.11,90.41,90.1,90.36,106200.0,90.11,90.41,90.1,90.36,106200.0
2008-04-08 09:55:00,90.38,90.49,90.24,90.28,169300.0,90.38,90.49,90.24,90.28,169300.0
2008-04-08 10:00:00,90.28,90.36,90.13,90.19,133300.0,90.28,90.36,90.13,90.19,133300.0
2008-04-08 10:05:00,90.19,90.3,90.11,90.19,98000.0,90.19,90.3,90.11,90.19,98000.0
2008-04-08 10:10:00,90.19,90.39,90.19,90.31,94600.0,90.19,90.39,90.19,90.31,94600.0
2008-04-08 10:15:00,90.3,90.31,90.05,90.12,71900.0,90.3,90.31,90.05,90.12,71900.0
2008-04-08 10:20:00,90.13,90.13,89.94,90.02,118700.0,90.13,90.13,89.94,90.02,118700.0
2008-04-08 10:25:00,90.02,90.08,89.83,89.84,215500.0,90.02,90.08,89.83,89.84,215500.0
2008-04-08 10:30:00,89.82,89.97,89.78,89.91,123100.0,89.82,89.97,89.78,89.91,123100.0
2008-04-08 10:35:00,89.93,90.07,89.89,90.01,80000.0,89.93,90.07,89.89,90.01,80000.0
2008-04-08 10:40:00,90.01,90.23,90.01,90.16,83900.0,90.01,90.23,90.01,90.16,83900.0
2008-04-08 10:45:00,90.17,90.17,90.0,90.0,56000.0,90.17,90.17,90.0,90.0,56000.0
2008-04-08 10:50:00,90.01,90.18,89.92,90.1,94900.0,90.01,90.18,89.92,90.1,94900.0
2008-04-08 10:55:00,90.1,90.16,89.92,89.94,101600.0,90.1,90.16,89.92,89.94,101600.0
2008-04-08 11:00:00,89.96,90.01,89.84,89.87,162200.0,89.96,90.01,89.84,89.87,162200.0
2008-04-08 11:05:00,89.87,90.02,89.86,90.01,34200.0,89.87,90.02,89.86,90.01,34200.0
2008-04-08 11:10:00,90.03,90.03,89.72,89.76,71000.0,90.03,90.03,89.72,89.76,71000.0
2008-04-08 11:15:00,89.75,89.98,89.74,89.8,99600.0,89.75,89.98,89.74,89.8,99600.0
2008-04-08 11:20:00,89.8,89.83,89.72,89.81,68300.0,89.8,89.83,89.72,89.81,68300.0
2008-04-08 11:25:00,89.83,89.84,89.75,89.76,68100.0,89.83,89.84,89.75,89.76,68100.0
2008-04-08 11:30:00,89.77,89.91,89.75,89.83,73900.0,89.77,89.91,89.75,89.83,73900.0
2008-04-08 11:35:00,89.84,89.98,89.81,89.98,91700.0,89.84,89.98,89.81,89.98,91700.0
2008-04-08 11:40:00,89.98,90.07,89.91,89.91,130000.0,89.98,90.07,89.91,89.91,130000.0
2008-04-08 11:45:00,89.92,90.12,89.92,89.98,121600.0,89.92,90.12,89.92,89.98,121600.0
2008-04-08 11:50:00,89.99,90.16,89.96,90.13,111000.0,89.99,90.16,89.96,90.13,111000.0
2008-04-08 11:55:00,90.13,90.21,90.12,90.17,61600.0,90.13,90.21,90.12,90.17,61600.0
2008-04-08 12:00:00,90.2,90.2,90.08,90.1,51400.0,90.2,90.2,90.08,90.1,51400.0
2008-04-08 12:05:00,90.1,90.21,90.06,90.15,24900.0,90.1,90.21,90.06,90.15,24900.0
2008-04-08 12:10:00,90.15,90.18,90.09,90.09,28700.0,90.15,90.18,90.09,90.09,28700.0
2008-04-08 12:15:00,90.08,90.15,90.0,90.15,27200.0,90.08,90.15,90.0,90.15,27200.0
2008-04-08 12:20:00,90.15,90.23,90.13,90.19,40600.0,90.15,90.23,90.13,90.19,40600.0
2008-04-08 12:25:00,90.19,90.19,90.03,90.06,41400.0,90.19,90.19,90.03,90.06,41400.0
2008-04-08 12:30:00,90.05,90.16,90.05,90.1,58900.0,90.05,90.16,90.05,90.1,58900.0
2008-04-08 12:35:00,90.12,90.14,90.01,90.14,30800.0,90.12,90.14,90.01,90.14,30800.0
2008-04-08 12:40:00,90.16,90.25,90.16,90.22,36300.0,90.16,90.25,90.16,90.22,36300.0
2008-04-08 12:45:00,90.22,90.27,90.19,90.2,50100.0,90.22,90.27,90.19,90.2,50100.0
2008-04-08 12:50:00,90.21,90.25,90.15,90.2,54800.0,90.21,90.25,90.15,90.2,54800.0
2008-04-08 12:55:00,90.21,90.21,90.11,90.17,20100.0,90.21,90.21,90.11,90.17,20100.0
2008-04-08 13:00:00,90.16,90.18,90.12,90.15,15900.0,90.16,90.18,90.12,90.15,15900.0
2008-04-08 13:05:00,90.16,90.2,90.12,90.16,13300.0,90.16,90.2,90.12,90.16,13300.0
2008-04-08 13:10:00,90.17,90.17,90.03,90.07,31300.0,90.17,90.17,90.03,90.07,31300.0
2008-04-08 13:15:00,90.13,90.18,90.09,90.15,39700.0,90.13,90.18,90.09,90.15,39700.0
2008-04-08 13:20:00,90.15,90.16,90.11,90.16,21700.0,90.15,90.16,90.11,90.16,21700.0
2008-04-08 13:25:00,90.15,90.3,90.12,90.28,56100.0,90.15,90.3,90.12,90.28,56100.0
2008-04-08 13:30:00,90.28,90.32,90.25,90.31,25300.0,90.28,90.32,90.25,90.31,25300.0
2008-04-08 13:35:00,90.32,90.36,90.25,90.28,22600.0,90.32,90.36,90.25,90.28,22600.0
2008-04-08 13:40:00,90.29,90.32,90.26,90.28,11200.0,90.29,90.32,90.26,90.28,11200.0
2008-04-08 13:45:00,90.29,90.32,90.28,90.32,12500.0,90.29,90.32,90.28,90.32,12500.0
2008-04-08 13:50:00,90.32,90.38,90.32,90.33,35400.0,90.32,90.38,90.32,90.33,35400.0
2008-04-08 13:55:00,90.33,90.4,90.32,90.38,18400.0,90.33,90.4,90.32,90.38,18400.0
2008-04-08 14:00:00,90.38,90.39,90.23,90.23,80900.0,90.38,90.39,90.23,90.23,80900.0
2008-04-08 14:05:00,90.21,90.32,90.15,90.2,87100.0,90.21,90.32,90.15,90.2,87100.0
2008-04-08 14:10:00,90.2,90.25,90.12,90.12,47300.0,90.2,90.25,90.12,90.12,47300.0
2008-04-08 14:15:00,90.13,90.19,90.09,90.17,20500.0,90.13,90.19,90.09,90.17,20500.0
2008-04-08 14:20:00,90.17,90.24,90.13,90.22,36500.0,90.17,90.24,90.13,90.22,36500.0
2008-04-08 14:25:00,90.23,90.33,90.21,90.27,34800.0,90.23,90.33,90.21,90.27,34800.0
2008-04-08 14:30:00,90.27,90.34,90.25,90.34,22300.0,90.27,90.34,90.25,90.34,22300.0
2008-04-08 14:35:00,90.33,90.34,90.3,90.34,26300.0,90.33,90.34,90.3,90.34,26300.0
2008-04-08 14:40:00,90.34,90.34,90.29,90.29,50900.0,90.34,90.34,90.29,90.29,50900.0
2008-04-08 14:45:00,90.31,90.34,90.28,90.31,27700.0,90.31,90.34,90.28,90.31,27700.0
2008-04-08 14:50:00,90.33,90.35,90.28,90.29,36800.0,90.33,90.35,90.28,90.29,36800.0
2008-04-08 14:55:00,90.3,90.31,90.27,90.28,31600.0,90.3,90.31,90.27,90.28,31600.0
2008-04-08 15:00:00,90.28,90.32,90.27,90.27,15900.0,90.28,90.32,90.27,90.27,15900.0
2008-04-08 15:05:00,90.27,90.28,90.23,90.26,52100.0,90.27,90.28,90.23,90.26,52100.0
2008-04-08 15:10:00,90.26,90.26,90.24,90.26,14500.0,90.26,90.26,90.24,90.26,14500.0
2008-04-08 15:15:00,90.26,90.27,90.24,90.25,41900.0,90.26,90.27,90.24,90.25,41900.0
2008-04-08 15:20:00,90.25,90.27,90.25,90.26,17500.0,90.25,90.27,90.25,90.26,17500.0
2008-04-08 15:25:00,90.27,90.28,90.25,90.27,15100.0,90.27,90.28,90.25,90.27,15100.0
2008-04-08 15:30:00,90.27,90.32,90.26,90.31,20400.0,90.27,90.32,90.26,90.31,20400.0
2008-04-08 15:35:00,90.32,90.34,90.29,90.31,11900.0,90.32,90.34,90.29,90.31,11900.0
2008-04-08 15:40:00,90.32,90.35,90.31,90.35,77600.0,90.32,90.35,90.31,90.35,77600.0
2008-04-08 15:45:00,90.35,90.4,90.34,90.37,127600.0,90.35,90.4,90.34,90.37,127600.0
2008-04-08 15:50:00,90.37,90.43,90.36,90.37,37500.0,90.37,90.43,90.36,90.37,37500.0
2008-04-08 15:55:00,90.37,90.37,90.32,90.33,40900.0,90.37,90.37,90.32,90.33,40900.0
2008-04-09 08:20:00,89.59,89.68,89.59,89.68,3800.0,89.59,89.68,89.59,89.68,3800.0
2008-04-09 08:25:00,89.75,89.84,89.75,89.82,7100.0,89.75,89.84,89.75,89.82,7100.0
2008-04-09 08:30:00,89.77,89.77,89.77,89.77,100.0,89.77,89.77,89.77,89.77,100.0
2008-04-09 08:35:00,89.81,89.81,89.69,89.69,2200.0,89.81,89.81,89.69,89.69,2200.0
2008-04-09 08:40:00,89.67,89.77,89.67,89.77,21400.0,89.67,89.77,89.67,89.77,21400.0
2008-04-09 08:45:00,89.71,89.91,89.71,89.91,7600.0,89.71,89.91,89.71,89.91,7600.0
2008-04-09 08:50:00,89.95,90.07,89.89,89.99,14700.0,89.95,90.07,89.89,89.99,14700.0
2008-04-09 08:55:00,89.96,90.22,89.96,90.17,6200.0,89.96,90.22,89.96,90.17,6200.0
2008-04-09 09:00:00,90.21,90.28,90.16,90.19,19800.0,90.21,90.28,90.16,90.19,19800.0
2008-04-09 09:05:00,90.19,90.48,90.15,90.44,18700.0,90.19,90.48,90.15,90.44,18700.0
2008-04-09 09:10:00,90.4,90.48,90.36,90.42,18200.0,90.4,90.48,90.36,90.42,18200.0
2008-04-09 09:15:00,90.48,90.48,90.41,90.41,1000.0,90.48,90.48,90.41,90.41,1000.0
2008-04-09 09:20:00,90.4,90.4,90.23,90.3,5700.0,90.4,90.4,90.23,90.3,5700.0
2008-04-09 09:25:00,90.28,90.31,90.27,90.29,31200.0,90.28,90.31,90.27,90.29,31200.0
2008-04-09 09:30:00,90.3,90.44,90.24,90.35,252000.0,90.3,90.44,90.24,90.35,252000.0
2008-04-09 09:35:00,90.35,90.48,90.33,90.42,140200.0,90.35,90.48,90.33,90.42,140200.0
2008-04-09 09:40:00,90.43,90.62,90.4,90.54,205000.0,90.43,90.62,90.4,90.54,205000.0
2008-04-09 09:45:00,90.55,90.57,90.39,90.53,121500.0,90.55,90.57,90.39,90.53,121500.0
2008-04-09 09:50:00,90.51,90.61,90.44,90.48,160900.0,90.51,90.61,90.44,90.48,160900.0
2008-04-09 09:55:00,90.5,90.59,90.48,90.51,214400.0,90.5,90.59,90.48,90.51,214400.0
2008-04-09 10:00:00,90.51,90.77,90.51,90.71,207200.0,90.51,90.77,90.51,90.71,207200.0
2008-04-09 10:05:00,90.71,90.79,90.6,90.6,138200.0,90.71,90.79,90.6,90.6,138200.0
2008-04-09 10:10:00,90.61,90.65,90.54,90.6,42400.0,90.61,90.65,90.54,90.6,42400.0
2008-04-09 10:15:00,90.6,90.71,90.55,90.71,44700.0,90.6,90.71,90.55,90.71,44700.0
2008-04-09 10:20:00,90.72,90.75,90.65,90.75,39200.0,90.72,90.75,90.65,90.75,39200.0
2008-04-09 10:25:00,90.76,90.93,90.72,90.8,181800.0,90.76,90.93,90.72,90.8,181800.0
2008-04-09 10:30:00,90.8,91.28,90.78,91.14,982500.0,90.8,91.28,90.78,91.14,982500.0
2008-04-09 10:35:00,91.15,91.27,91.12,91.23,152900.0,91.15,91.27,91.12,91.23,152900.0
2008-04-09 10:40:00,91.23,91.38,91.16,91.33,220400.0,91.23,91.38,91.16,91.33,220400.0
2008-04-09 10:45:00,91.33,91.38,91.19,91.24,183100.0,91.33,91.38,91.19,91.24,183100.0
2008-04-09 10:50:00,91.22,91.35,91.17,91.22,67900.0,91.22,91.35,91.17,91.22,67900.0
2008-04-09 10:55:00,91.22,91.48,91.18,91.42,415100.0,91.22,91.48,91.18,91.42,415100.0
2008-04-09 11:00:00,91.42,91.57,91.26,91.31,278700.0,91.42,91.57,91.26,91.31,278700.0
2008-04-09 11:05:00,91.31,91.37,91.22,91.25,71500.0,91.31,91.37,91.22,91.25,71500.0
2008-04-09 11:10:00,91.25,91.4,91.2,91.32,80600.0,91.25,91.4,91.2,91.32,80600.0
2008-04-09 11:15:00,91.31,91.47,91.31,91.39,72700.0,91.31,91.47,91.31,91.39,72700.0
2008-04-09 11:20:00,91.37,91.58,91.36,91.38,178500.0,91.37,91.58,91.36,91.38,178500.0
2008-04-09 11:25:00,91.37,91.57,91.37,91.57,256100.0,91.37,91.57,91.37,91.57,256100.0
2008-04-09 11:30:00,91.57,91.66,91.5,91.61,231500.0,91.57,91.66,91.5,91.61,231500.0
2008-04-09 11:35:00,91.62,91.71,91.54,91.63,364300.0,91.62,91.71,91.54,91.63,364300.0
2008-04-09 11:40:00,91.64,91.66,91.41,91.5,151800.0,91.64,91.66,91.41,91.5,151800.0
2008-04-09 11:45:00,91.5,91.56,91.46,91.53,103300.0,91.5,91.56,91.46,91.53,103300.0
2008-04-09 11:50:00,91.53,91.53,91.42,91.47,179000.0,91.53,91.53,91.42,91.47,179000.0
2008-04-09 11:55:00,91.46,91.48,91.36,91.44,104500.0,91.46,91.48,91.36,91.44,104500.0
2008-04-09 12:00:00,91.45,91.52,91.38,91.38,126400.0,91.45,91.52,91.38,91.38,126400.0
2008-04-09 12:05:00,91.38,91.41,91.2,91.29,131300.0,91.38,91.41,91.2,91.29,131300.0
2008-04-09 12:10:00,91.3,91.39,91.29,91.37,126600.0,91.3,91.39,91.29,91.37,126600.0
2008-04-09 12:15:00,91.36,91.42,91.31,91.35,84400.0,91.36,91.42,91.31,91.35,84400.0
2008-04-09 12:20:00,91.36,91.38,91.22,91.22,130100.0,91.36,91.38,91.22,91.22,130100.0
2008-04-09 12:25:00,91.23,91.28,91.21,91.28,117100.0,91.23,91.28,91.21,91.28,117100.0
2008-04-09 12:30:00,91.28,91.57,91.28,91.54,178700.0,91.28,91.57,91.28,91.54,178700.0
2008-04-09 12:35:00,91.54,91.64,91.48,91.58,111900.0,91.54,91.64,91.48,91.58,111900.0
2008-04-09 12:40:00,91.59,91.98,91.55,91.88,290000.0,91.59,91.98,91.55,91.88,290000.0
2008-04-09 12:45:00,91.87,91.96,91.78,91.91,89400.0,91.87,91.96,91.78,91.91,89400.0
2008-04-09 12:50:00,91.91,91.92,91.81,91.82,49200.0,91.91,91.92,91.81,91.82,49200.0
2008-04-09 12:55:00,91.82,92.0,91.78,91.97,355400.0,91.82,92.0,91.78,91.97,355400.0
2008-04-09 13:00:00,91.97,92.22,91.93,92.18,270500.0,91.97,92.22,91.93,92.18,270500.0
2008-04-09 13:05:00,92.17,92.2,92.03,92.05,177200.0,92.17,92.2,92.03,92.05,177200.0
2008-04-09 13:10:00,92.05,92.13,92.0,92.03,60900.0,92.05,92.13,92.0,92.03,60900.0
2008-04-09 13:15:00,92.03,92.13,91.97,92.04,41000.0,92.03,92.13,91.97,92.04,41000.0
2008-04-09 13:20:00,92.06,92.15,92.03,92.1,54700.0,92.06,92.15,92.03,92.1,54700.0
2008-04-09 13:25:00,92.1,92.25,92.1,92.25,134200.0,92.1,92.25,92.1,92.25,134200.0
2008-04-09 13:30:00,92.24,92.27,92.22,92.24,79800.0,92.24,92.27,92.22,92.24,79800.0
2008-04-09 13:35:00,92.25,92.25,92.19,92.24,25700.0,92.25,92.25,92.19,92.24,25700.0
2008-04-09 13:40:00,92.24,92.26,92.22,92.24,45400.0,92.24,92.26,92.22,92.24,45400.0
2008-04-09 13:45:00,92.23,92.24,92.15,92.17,41300.0,92.23,92.24,92.15,92.17,41300.0
2008-04-09 13:50:00,92.17,92.2,92.15,92.2,29200.0,92.17,92.2,92.15,92.2,29200.0
2008-04-09 13:55:00,92.21,92.37,92.2,92.32,86300.0,92.21,92.37,92.2,92.32,86300.0
2008-04-09 14:00:00,92.32,92.32,92.18,92.28,65300.0,92.32,92.32,92.18,92.28,65300.0
2008-04-09 14:05:00,92.29,92.29,92.17,92.2,44600.0,92.29,92.29,92.17,92.2,44600.0
2008-04-09 14:10:00,92.19,92.22,92.11,92.21,43200.0,92.19,92.22,92.11,92.21,43200.0
2008-04-09 14:15:00,92.2,92.21,92.14,92.14,19500.0,92.2,92.21,92.14,92.14,19500.0
2008-04-09 14:20:00,92.15,92.16,92.0,92.05,104800.0,92.15,92.16,92.0,92.05,104800.0
2008-04-09 14:25:00,92.05,92.05,91.96,92.02,91900.0,92.05,92.05,91.96,92.02,91900.0
2008-04-09 14:30:00,92.02,92.03,91.99,92.02,41700.0,92.02,92.03,91.99,92.02,41700.0
2008-04-09 14:35:00,92.01,92.05,91.97,92.0,104600.0,92.01,92.05,91.97,92.0,104600.0
2008-04-09 14:40:00,92.0,92.16,92.0,92.16,67000.0,92.0,92.16,92.0,92.16,67000.0
2008-04-09 14:45:00,92.17,92.2,92.16,92.18,43900.0,92.17,92.2,92.16,92.18,43900.0
2008-04-09 14:50:00,92.18,92.22,92.16,92.2,43400.0,92.18,92.22,92.16,92.2,43400.0
2008-04-09 14:55:00,92.21,92.23,92.15,92.21,57100.0,92.21,92.23,92.15,92.21,57100.0
2008-04-09 15:00:00,92.21,92.21,92.11,92.12,45900.0,92.21,92.21,92.11,92.12,45900.0
2008-04-09 15:05:00,92.12,92.13,92.09,92.11,77600.0,92.12,92.13,92.09,92.11,77600.0
2008-04-09 15:10:00,92.1,92.2,92.1,92.18,41600.0,92.1,92.2,92.1,92.18,41600.0
2008-04-09 15:15:00,92.18,92.2,92.16,92.16,50200.0,92.18,92.2,92.16,92.16,50200.0
2008-04-09 15:20:00,92.15,92.17,92.13,92.15,38400.0,92.15,92.17,92.13,92.15,38400.0
2008-04-09 15:25:00,92.15,92.19,92.11,92.14,60800.0,92.15,92.19,92.11,92.14,60800.0
2008-04-09 15:30:00,92.15,92.16,92.12,92.16,37200.0,92.15,92.16,92.12,92.16,37200.0
2008-04-09 15:35:00,92.16,92.17,92.12,92.14,53500.0,92.16,92.17,92.12,92.14,53500.0
2008-04-09 15:40:00,92.15,92.21,92.14,92.16,105200.0,92.15,92.21,92.14,92.16,105200.0
2008-04-09 15:45:00,92.17,92.21,92.15,92.2,116000.0,92.17,92.21,92.15,92.2,116000.0
2008-04-09 15:50:00,92.2,92.3,92.2,92.29,108000.0,92.2,92.3,92.2,92.29,108000.0
2008-04-09 15:55:00,92.29,92.31,92.22,92.29,156600.0,92.29,92.31,92.22,92.29,156600.0
2008-04-09 16:00:00,92.27,92.29,92.25,92.25,5500.0,92.27,92.29,92.25,92.25,5500.0
2008-04-09 16:05:00,92.25,92.25,92.25,92.25,0.0,92.25,92.25,92.25,92.25,0.0
2008-04-09 16:10:00,92.21,92.21,92.21,92.21,100.0,92.21,92.21,92.21,92.21,100.0
2008-04-10 08:20:00,92.31,92.35,92.25,92.28,6100.0,92.31,92.35,92.25,92.28,6100.0
2008-04-10 08:25:00,92.25,92.4,92.22,92.3,16400.0,92.25,92.4,92.22,92.3,16400.0
2008-04-10 08:30:00,92.25,92.3,92.0,92.28,7900.0,92.25,92.3,92.0,92.28,7900.0
2008-04-10 08:35:00,92.3,92.4,92.25,92.34,23100.0,92.3,92.4,92.25,92.34,23100.0
2008-04-10 08:40:00,92.31,92.31,92.07,92.07,4200.0,92.31,92.31,92.07,92.07,4200.0
2008-04-10 08:45:00,92.09,92.11,91.92,92.0,7000.0,92.09,92.11,91.92,92.0,7000.0
2008-04-10 08:50:00,91.91,92.11,91.91,92.1,9300.0,91.91,92.11,91.91,92.1,9300.0
2008-04-10 08:55:00,92.13,92.15,92.01,92.14,15900.0,92.13,92.15,92.01,92.14,15900.0
2008-04-10 09:00:00,92.06,92.28,92.06,92.28,7300.0,92.06,92.28,92.06,92.28,7300.0
2008-04-10 09:05:00,92.25,92.31,92.23,92.23,4700.0,92.25,92.31,92.23,92.23,4700.0
2008-04-10 09:10:00,92.26,92.26,92.13,92.24,7900.0,92.26,92.26,92.13,92.24,7900.0
2008-04-10 09:15:00,92.25,92.25,92.12,92.14,11900.0,92.25,92.25,92.12,92.14,11900.0
2008-04-10 09:20:00,92.1,92.2,92.1,92.18,44400.0,92.1,92.2,92.1,92.18,44400.0
2008-04-10 09:25:00,92.17,92.32,92.17,92.31,20100.0,92.17,92.32,92.17,92.31,20100.0
2008-04-10 09:30:00,92.32,92.5,92.27,92.45,275300.0,92.32,92.5,92.27,92.45,275300.0
2008-04-10 09:35:00,92.44,92.56,92.3,92.37,230400.0,92.44,92.56,92.3,92.37,230400.0
2008-04-10 09:40:00,92.36,92.36,92.16,92.16,282300.0,92.36,92.36,92.16,92.16,282300.0
2008-04-10 09:45:00,92.16,92.24,91.93,92.08,325700.0,92.16,92.24,91.93,92.08,325700.0
2008-04-10 09:50:00,92.09,92.25,91.8,91.89,231600.0,92.09,92.25,91.8,91.89,231600.0
2008-04-10 09:55:00,91.92,92.03,91.73,91.98,178800.0,91.92,92.03,91.73,91.98,178800.0
2008-04-10 10:00:00,91.98,91.99,91.57,91.68,322500.0,91.98,91.99,91.57,91.68,322500.0
2008-04-10 10:05:00,91.67,91.68,91.45,91.57,214600.0,91.67,91.68,91.45,91.57,214600.0
2008-04-10 10:10:00,91.56,91.72,91.54,91.61,95000.0,91.56,91.72,91.54,91.61,95000.0
2008-04-10 10:15:00,91.58,91.8,91.56,91.8,85800.0,91.58,91.8,91.56,91.8,85800.0
2008-04-10 10:20:00,91.8,91.8,91.6,91.63,298800.0,91.8,91.8,91.6,91.63,298800.0
2008-04-10 10:25:00,91.63,91.65,91.49,91.56,108000.0,91.63,91.65,91.49,91.56,108000.0
2008-04-10 10:30:00,91.56,91.86,91.54,91.74,133800.0,91.56,91.86,91.54,91.74,133800.0
2008-04-10 10:35:00,91.75,91.88,91.69,91.76,107700.0,91.75,91.88,91.69,91.76,107700.0
2008-04-10 10:40:00,91.77,91.87,91.72,91.73,124900.0,91.77,91.87,91.72,91.73,124900.0
2008-04-10 10:45:00,91.72,91.76,91.54,91.69,144900.0,91.72,91.76,91.54,91.69,144900.0
2008-04-10 10:50:00,91.68,91.68,91.26,91.26,294500.0,91.68,91.68,91.26,91.26,294500.0
2008-04-10 10:55:00,91.25,91.55,91.25,91.54,147700.0,91.25,91.55,91.25,91.54,147700.0
2008-04-10 11:00:00,91.54,91.62,91.42,91.5,159700.0,91.54,91.62,91.42,91.5,159700.0
2008-04-10 11:05:00,91.51,91.57,91.3,91.32,67600.0,91.51,91.57,91.3,91.32,67600.0
2008-04-10 11:10:00,91.33,91.46,91.18,91.46,224300.0,91.33,91.46,91.18,91.46,224300.0
2008-04-10 11:15:00,91.46,91.5,91.1,91.18,78500.0,91.46,91.5,91.1,91.18,78500.0
2008-04-10 11:20:00,91.17,91.36,91.15,91.3,147500.0,91.17,91.36,91.15,91.3,147500.0
2008-04-10 11:25:00,91.33,91.62,91.28,91.5,106600.0,91.33,91.62,91.28,91.5,106600.0
2008-04-10 11:30:00,91.5,91.64,91.48,91.55,57900.0,91.5,91.64,91.48,91.55,57900.0
2008-04-10 11:35:00,91.55,91.59,91.34,91.4,58200.0,91.55,91.59,91.34,91.4,58200.0
2008-04-10 11:40:00,91.41,91.54,91.19,91.21,79800.0,91.41,91.54,91.19,91.21,79800.0
2008-04-10 11:45:00,91.23,91.31,91.13,91.22,33900.0,91.23,91.31,91.13,91.22,33900.0
2008-04-10 11:50:00,91.25,91.32,91.03,91.17,175500.0,91.25,91.32,91.03,91.17,175500.0
2008-04-10 11:55:00,91.17,91.35,91.16,91.26,68500.0,91.17,91.35,91.16,91.26,68500.0
2008-04-10 12:00:00,91.27,91.27,90.97,91.05,111400.0,91.27,91.27,90.97,91.05,111400.0
2008-04-10 12:05:00,91.06,91.21,91.01,91.2,333000.0,91.06,91.21,91.01,91.2,333000.0
2008-04-10 12:10:00,91.21,91.28,91.11,91.27,30200.0,91.21,91.28,91.11,91.27,30200.0
2008-04-10 12:15:00,91.26,91.36,91.23,91.29,95900.0,91.26,91.36,91.23,91.29,95900.0
2008-04-10 12:20:00,91.31,91.32,91.09,91.16,50600.0,91.31,91.32,91.09,91.16,50600.0
2008-04-10 12:25:00,91.16,91.34,91.11,91.24,36600.0,91.16,91.34,91.11,91.24,36600.0
2008-04-10 12:30:00,91.27,91.37,91.27,91.31,33100.0,91.27,91.37,91.27,91.31,33100.0
2008-04-10 12:35:00,91.3,91.3,91.17,91.18,68200.0,91.3,91.3,91.17,91.18,68200.0
2008-04-10 12:40:00,91.18,91.21,91.01,91.16,95100.0,91.18,91.21,91.01,91.16,95100.0
2008-04-10 12:45:00,91.14,91.44,91.14,91.41,92300.0,91.14,91.44,91.14,91.41,92300.0
2008-04-10 12:50:00,91.39,91.54,91.39,91.48,84400.0,91.39,91.54,91.39,91.48,84400.0
2008-04-10 12:55:00,91.5,91.55,91.38,91.51,48300.0,91.5,91.55,91.38,91.51,48300.0
2008-04-10 13:00:00,91.51,91.56,91.46,91.49,21800.0,91.51,91.56,91.46,91.49,21800.0
2008-04-10 13:05:00,91.49,91.52,91.39,91.43,19800.0,91.49,91.52,91.39,91.43,19800.0
2008-04-10 13:10:00,91.43,91.53,91.35,91.45,52400.0,91.43,91.53,91.35,91.45,52400.0
2008-04-10 13:15:00,91.48,91.64,91.48,91.63,165200.0,91.48,91.64,91.48,91.63,165200.0
2008-04-10 13:20:00,91.64,91.76,91.63,91.76,58800.0,91.64,91.76,91.63,91.76,58800.0
2008-04-10 13:25:00,91.76,91.77,91.6,91.61,51300.0,91.76,91.77,91.6,91.61,51300.0
2008-04-10 13:30:00,91.59,91.63,91.53,91.63,15200.0,91.59,91.63,91.53,91.63,15200.0
2008-04-10 13:35:00,91.63,91.7,91.58,91.7,26700.0,91.63,91.7,91.58,91.7,26700.0
2008-04-10 13:40:00,91.71,91.76,91.65,91.66,37400.0,91.71,91.76,91.65,91.66,37400.0
2008-04-10 13:45:00,91.65,91.68,91.54,91.54,48800.0,91.65,91.68,91.54,91.54,48800.0
2008-04-10 13:50:00,91.55,91.64,91.55,91.58,30100.0,91.55,91.64,91.55,91.58,30100.0
2008-04-10 13:55:00,91.61,91.71,91.61,91.64,44300.0,91.61,91.71,91.61,91.64,44300.0
2008-04-10 14:00:00,91.63,91.64,91.59,91.59,9500.0,91.63,91.64,91.59,91.59,9500.0
2008-04-10 14:05:00,91.59,91.6,91.53,91.53,18800.0,91.59,91.6,91.53,91.53,18800.0
2008-04-10 14:10:00,91.52,91.52,91.31,91.31,53000.0,91.52,91.52,91.31,91.31,53000.0
2008-04-10 14:15:00,91.31,91.4,91.3,91.39,33800.0,91.31,91.4,91.3,91.39,33800.0
2008-04-10 14:20:00,91.39,91.44,91.33,91.44,28300.0,91.39,91.44,91.33,91.44,28300.0
2008-04-10 14:25:00,91.41,91.61,91.4,91.6,51300.0,91.41,91.61,91.4,91.6,51300.0
2008-04-10 14:30:00,91.58,91.69,91.57,91.67,23300.0,91.58,91.69,91.57,91.67,23300.0
2008-04-10 14:35:00,91.66,91.66,91.49,91.52,45000.0,91.66,91.66,91.49,91.52,45000.0
2008-04-10 14:40:00,91.51,91.62,91.48,91.48,27300.0,91.51,91.62,91.48,91.48,27300.0
2008-04-10 14:45:00,91.48,91.5,91.46,91.47,9600.0,91.48,91.5,91.46,91.47,9600.0
2008-04-10 14:50:00,91.46,91.5,91.46,91.48,17600.0,91.46,91.5,91.46,91.48,17600.0
2008-04-10 14:55:00,91.5,91.54,91.47,91.53,26300.0,91.5,91.54,91.47,91.53,26300.0
2008-04-10 15:00:00,91.53,91.63,91.53,91.63,24100.0,91.53,91.63,91.53,91.63,24100.0
2008-04-10 15:05:00,91.63,91.65,91.6,91.6,9000.0,91.63,91.65,91.6,91.6,9000.0
2008-04-10 15:10:00,91.61,91.61,91.56,91.57,20200.0,91.61,91.61,91.56,91.57,20200.0
2008-04-10 15:15:00,91.58,91.61,91.54,91.6,49400.0,91.58,91.61,91.54,91.6,49400.0
2008-04-10 15:20:00,91.6,91.63,91.56,91.57,13100.0,91.6,91.63,91.56,91.57,13100.0
2008-04-10 15:25:00,91.56,91.63,91.54,91.61,82200.0,91.56,91.63,91.54,91.61,82200.0
2008-04-10 15:30:00,91.6,91.66,91.6,91.62,25000.0,91.6,91.66,91.6,91.62,25000.0
2008-04-10 15:35:00,91.62,91.66,91.62,91.65,17300.0,91.62,91.66,91.62,91.65,17300.0
2008-04-10 15:40:00,91.65,91.72,91.64,91.71,52600.0,91.65,91.72,91.64,91.71,52600.0
2008-04-10 15:45:00,91.71,91.75,91.71,91.74,113100.0,91.71,91.75,91.71,91.74,113100.0
2008-04-10 15:50:00,91.74,91.79,91.73,91.78,81300.0,91.74,91.79,91.73,91.78,81300.0
2008-04-10 15:55:00,91.78,91.79,91.69,91.76,126800.0,91.78,91.79,91.69,91.76,126800.0
2008-04-10 16:00:00,91.77,91.77,91.7,91.7,6700.0,91.77,91.77,91.7,91.7,6700.0
2008-04-10 16:05:00,91.76,91.76,91.76,91.76,3300.0,91.76,91.76,91.76,91.76,3300.0
2008-04-10 16:10:00,91.76,91.79,91.76,91.79,21900.0,91.76,91.79,91.76,91.79,21900.0
2008-04-11 09:30:00,91.35,91.64,91.34,91.63,152900.0,91.35,91.64,91.34,91.63,152900.0
2008-04-11 09:35:00,91.64,91.65,91.13,91.16,283500.0,91.64,91.65,91.13,91.16,283500.0
2008-04-11 09:40:00,91.16,91.39,91.14,91.37,88800.0,91.16,91.39,91.14,91.37,88800.0
2008-04-11 09:45:00,91.38,91.49,91.3,91.43,53700.0,91.38,91.49,91.3,91.43,53700.0
2008-04-11 09:50:00,91.42,91.42,91.22,91.36,173500.0,91.42,91.42,91.22,91.36,173500.0
2008-04-11 09:55:00,91.36,91.5,91.31,91.47,142600.0,91.36,91.5,91.31,91.47,142600.0
2008-04-11 10:00:00,91.48,91.63,91.47,91.52,114000.0,91.48,91.63,91.47,91.52,114000.0
2008-04-11 10:05:00,91.52,91.83,91.52,91.71,333200.0,91.52,91.83,91.52,91.71,333200.0
2008-04-11 10:10:00,91.71,91.73,91.53,91.6,98700.0,91.71,91.73,91.53,91.6,98700.0
2008-04-11 10:15:00,91.6,91.71,91.51,91.58,167700.0,91.6,91.71,91.51,91.58,167700.0
2008-04-11 10:20:00,91.57,91.63,91.36,91.39,84800.0,91.57,91.63,91.36,91.39,84800.0
2008-04-11 10:25:00,91.39,91.4,91.22,91.36,112200.0,91.39,91.4,91.22,91.36,112200.0
2008-04-11 10:30:00,91.36,91.39,91.14,91.16,125200.0,91.36,91.39,91.14,91.16,125200.0
2008-04-11 10:35:00,91.16,91.37,91.07,91.14,136500.0,91.16,91.37,91.07,91.14,136500.0
2008-04-11 10:40:00,91.11,91.24,90.93,91.04,134900.0,91.11,91.24,90.93,91.04,134900.0
2008-04-11 10:45:00,91.04,91.04,90.76,90.79,251400.0,91.04,91.04,90.76,90.79,251400.0
2008-04-11 10:50:00,90.8,90.85,90.55,90.69,297900.0,90.8,90.85,90.55,90.69,297900.0
2008-04-11 10:55:00,90.7,90.94,90.7,90.81,130000.0,90.7,90.94,90.7,90.81,130000.0
2008-04-11 11:00:00,90.77,91.06,90.72,90.98,195300.0,90.77,91.06,90.72,90.98,195300.0
2008-04-11 11:05:00,90.96,90.98,90.79,90.94,66400.0,90.96,90.98,90.79,90.94,66400.0
2008-04-11 11:10:00,90.93,91.1,90.84,91.08,81400.0,90.93,91.1,90.84,91.08,81400.0
2008-04-11 11:15:00,91.06,91.18,90.99,90.99,58300.0,91.06,91.18,90.99,90.99,58300.0
2008-04-11 11:20:00,90.98,91.05,90.89,91.01,60500.0,90.98,91.05,90.89,91.01,60500.0
2008-04-11 11:25:00,91.0,91.19,90.97,91.19,69900.0,91.0,91.19,90.97,91.19,69900.0
2008-04-11 11:30:00,91.19,91.26,91.12,91.13,53600.0,91.19,91.26,91.12,91.13,53600.0
2008-04-11 11:35:00,91.16,91.26,91.09,91.21,67400.0,91.16,91.26,91.09,91.21,67400.0
2008-04-11 11:40:00,91.19,91.38,91.19,91.34,96600.0,91.19,91.38,91.19,91.34,96600.0
2008-04-11 11:45:00,91.34,91.36,91.24,91.27,31500.0,91.34,91.36,91.24,91.27,31500.0
2008-04-11 11:50:00,91.26,91.28,91.14,91.16,38800.0,91.26,91.28,91.14,91.16,38800.0
2008-04-11 11:55:00,91.16,91.21,91.05,91.11,42800.0,91.16,91.21,91.05,91.11,42800.0
2008-04-11 12:00:00,91.11,91.17,91.01,91.15,42600.0,91.11,91.17,91.01,91.15,42600.0
2008-04-11 12:05:00,91.14,91.3,91.12,91.21,53500.0,91.14,91.3,91.12,91.21,53500.0
2008-04-11 12:10:00,91.2,91.31,91.19,91.28,31200.0,91.2,91.31,91.19,91.28,31200.0
2008-04-11 12:15:00,91.27,91.33,91.22,91.26,43000.0,91.27,91.33,91.22,91.26,43000.0
2008-04-11 12:20:00,91.27,91.29,91.18,91.19,29400.0,91.27,91.29,91.18,91.19,29400.0
2008-04-11 12:25:00,91.2,91.26,91.19,91.22,26600.0,91.2,91.26,91.19,91.22,26600.0
2008-04-11 12:30:00,91.18,91.3,91.14,91.21,69300.0,91.18,91.3,91.14,91.21,69300.0
2008-04-11 12:35:00,91.21,91.26,91.17,91.21,27200.0,91.21,91.26,91.17,91.21,27200.0
2008-04-11 12:40:00,91.18,91.19,91.08,91.08,35900.0,91.18,91.19,91.08,91.08,35900.0
2008-04-11 12:45:00,91.08,91.1,90.97,91.01,57700.0,91.08,91.1,90.97,91.01,57700.0
2008-04-11 12:50:00,91.0,91.03,90.93,91.03,21000.0,91.0,91.03,90.93,91.03,21000.0
2008-04-11 12:55:00,91.05,91.12,91.0,91.1,62800.0,91.05,91.12,91.0,91.1,62800.0
2008-04-11 13:00:00,91.08,91.25,91.08,91.14,44200.0,91.08,91.25,91.08,91.14,44200.0
2008-04-11 13:05:00,91.13,91.22,91.11,91.13,17500.0,91.13,91.22,91.11,91.13,17500.0
2008-04-11 13:10:00,91.14,91.18,91.02,91.11,21600.0,91.14,91.18,91.02,91.11,21600.0
2008-04-11 13:15:00,91.11,91.15,91.06,91.06,192800.0,91.11,91.15,91.06,91.06,192800.0
2008-04-11 13:20:00,91.05,91.1,91.04,91.09,52500.0,91.05,91.1,91.04,91.09,52500.0
2008-04-11 13:25:00,91.09,91.2,91.06,91.2,28400.0,91.09,91.2,91.06,91.2,28400.0
2008-04-11 13:30:00,91.2,91.23,91.16,91.23,23900.0,91.2,91.23,91.16,91.23,23900.0
2008-04-11 13:35:00,91.22,91.23,91.18,91.2,10500.0,91.22,91.23,91.18,91.2,10500.0
2008-04-11 13:40:00,91.19,91.21,91.17,91.17,17100.0,91.19,91.21,91.17,91.17,17100.0
2008-04-11 13:45:00,91.18,91.2,91.16,91.2,13700.0,91.18,91.2,91.16,91.2,13700.0
2008-04-11 13:50:00,91.19,91.2,91.14,91.19,14900.0,91.19,91.2,91.14,91.19,14900.0
2008-04-11 13:55:00,91.19,91.25,91.17,91.21,40100.0,91.19,91.25,91.17,91.21,40100.0
2008-04-11 14:00:00,91.21,91.32,91.21,91.3,33600.0,91.21,91.32,91.21,91.3,33600.0
2008-04-11 14:05:00,91.28,91.32,91.22,91.25,28200.0,91.28,91.32,91.22,91.25,28200.0
2008-04-11 14:10:00,91.25,91.26,91.15,91.19,16900.0,91.25,91.26,91.15,91.19,16900.0
2008-04-11 14:15:00,91.18,91.27,91.18,91.23,26300.0,91.18,91.27,91.18,91.23,26300.0
2008-04-11 14:20:00,91.23,91.32,91.21,91.31,44000.0,91.23,91.32,91.21,91.31,44000.0
2008-04-11 14:25:00,91.3,91.38,91.24,91.3,65500.0,91.3,91.38,91.24,91.3,65500.0
2008-04-11 14:30:00,91.29,91.3,91.22,91.25,20400.0,91.29,91.3,91.22,91.25,20400.0
2008-04-11 14:35:00,91.24,91.31,91.23,91.31,9000.0,91.24,91.31,91.23,91.31,9000.0
2008-04-11 14:40:00,91.31,91.39,91.31,91.37,25700.0,91.31,91.39,91.31,91.37,25700.0
2008-04-11 14:45:00,91.38,91.45,91.35,91.4,108900.0,91.38,91.45,91.35,91.4,108900.0
2008-04-11 14:50:00,91.4,91.42,91.4,91.4,13500.0,91.4,91.42,91.4,91.4,13500.0
2008-04-11 14:55:00,91.4,91.45,91.39,91.43,23100.0,91.4,91.45,91.39,91.43,23100.0
2008-04-11 15:00:00,91.42,91.42,91.39,91.4,13600.0,91.42,91.42,91.39,91.4,13600.0
2008-04-11 15:05:00,91.4,91.4,91.32,91.34,69700.0,91.4,91.4,91.32,91.34,69700.0
2008-04-11 15:10:00,91.36,91.36,91.32,91.34,72900.0,91.36,91.36,91.32,91.34,72900.0
2008-04-11 15:15:00,91.34,91.34,91.27,91.31,40700.0,91.34,91.34,91.27,91.31,40700.0
2008-04-11 15:20:00,91.31,91.32,91.27,91.29,29900.0,91.31,91.32,91.27,91.29,29900.0
2008-04-11 15:25:00,91.29,91.33,91.25,91.26,34200.0,91.29,91.33,91.25,91.26,34200.0
2008-04-11 15:30:00,91.27,91.28,91.23,91.24,24700.0,91.27,91.28,91.23,91.24,24700.0
2008-04-11 15:35:00,91.25,91.28,91.22,91.23,55100.0,91.25,91.28,91.22,91.23,55100.0
2008-04-11 15:40:00,91.23,91.29,91.23,91.28,36600.0,91.23,91.29,91.23,91.28,36600.0
2008-04-11 15:45:00,91.29,91.3,91.24,91.3,53600.0,91.29,91.3,91.24,91.3,53600.0
2008-04-11 15:50:00,91.29,91.35,91.29,91.32,36600.0,91.29,91.35,91.29,91.32,36600.0
2008-04-11 15:55:00,91.33,91.33,91.25,91.32,91000.0,91.33,91.33,91.25,91.32,91000.0
2008-04-14 09:30:00,91.3,91.41,91.23,91.4,131800.0,91.3,91.41,91.23,91.4,131800.0
2008-04-14 09:35:00,91.4,91.43,91.31,91.34,146200.0,91.4,91.43,91.31,91.34,146200.0
2008-04-14 09:40:00,91.35,91.38,91.27,91.35,170000.0,91.35,91.38,91.27,91.35,170000.0
2008-04-14 09:45:00,91.35,91.41,91.33,91.38,147600.0,91.35,91.41,91.33,91.38,147600.0
2008-04-14 09:50:00,91.37,91.38,91.28,91.31,49400.0,91.37,91.38,91.28,91.31,49400.0
2008-04-14 09:55:00,91.32,91.46,91.32,91.42,63000.0,91.32,91.46,91.32,91.42,63000.0
2008-04-14 10:00:00,91.42,91.49,91.36,91.38,93200.0,91.42,91.49,91.36,91.38,93200.0
2008-04-14 10:05:00,91.38,91.58,91.34,91.45,132900.0,91.38,91.58,91.34,91.45,132900.0
2008-04-14 10:10:00,91.45,91.59,91.45,91.55,51900.0,91.45,91.59,91.45,91.55,51900.0
2008-04-14 10:15:00,91.55,91.57,91.45,91.47,86500.0,91.55,91.57,91.45,91.47,86500.0
2008-04-14 10:20:00,91.46,91.98,91.44,91.93,264100.0,91.46,91.98,91.44,91.93,264100.0
2008-04-14 10:25:00,91.92,91.92,91.72,91.84,236900.0,91.92,91.92,91.72,91.84,236900.0
2008-04-14 10:30:00,91.85,91.9,91.68,91.74,117600.0,91.85,91.9,91.68,91.74,117600.0
2008-04-14 10:35:00,91.71,91.81,91.63,91.69,91800.0,91.71,91.81,91.63,91.69,91800.0
2008-04-14 10:40:00,91.68,91.79,91.65,91.77,48700.0,91.68,91.79,91.65,91.77,48700.0
2008-04-14 10:45:00,91.77,91.88,91.72,91.73,45400.0,91.77,91.88,91.72,91.73,45400.0
2008-04-14 10:50:00,91.73,91.84,91.72,91.75,45200.0,91.73,91.84,91.72,91.75,45200.0
2008-04-14 10:55:00,91.75,91.8,91.65,91.66,49100.0,91.75,91.8,91.65,91.66,49100.0
2008-04-14 11:00:00,91.65,91.7,91.61,91.65,24400.0,91.65,91.7,91.61,91.65,24400.0
2008-04-14 11:05:00,91.67,91.7,91.6,91.68,21200.0,91.67,91.7,91.6,91.68,21200.0
2008-04-14 11:10:00,91.68,91.77,91.65,91.7,34000.0,91.68,91.77,91.65,91.7,34000.0
2008-04-14 11:15:00,91.7,91.75,91.6,91.62,41500.0,91.7,91.75,91.6,91.62,41500.0
2008-04-14 11:20:00,91.65,91.76,91.62,91.71,44900.0,91.65,91.76,91.62,91.71,44900.0
2008-04-14 11:25:00,91.72,91.83,91.67,91.68,63700.0,91.72,91.83,91.67,91.68,63700.0
2008-04-14 11:30:00,91.69,91.78,91.67,91.77,31600.0,91.69,91.78,91.67,91.77,31600.0
2008-04-14 11:35:00,91.78,91.84,91.69,91.69,44700.0,91.78,91.84,91.69,91.69,44700.0
2008-04-14 11:40:00,91.69,91.7,91.6,91.62,32300.0,91.69,91.7,91.6,91.62,32300.0
2008-04-14 11:45:00,91.62,91.73,91.61,91.68,11900.0,91.62,91.73,91.61,91.68,11900.0
2008-04-14 11:50:00,91.68,91.7,91.65,91.65,17800.0,91.68,91.7,91.65,91.65,17800.0
2008-04-14 11:55:00,91.65,91.69,91.42,91.44,90500.0,91.65,91.69,91.42,91.44,90500.0
2008-04-14 12:00:00,91.43,91.48,91.39,91.45,27500.0,91.43,91.48,91.39,91.45,27500.0
2008-04-14 12:05:00,91.45,91.45,91.19,91.32,135800.0,91.45,91.45,91.19,91.32,135800.0
2008-04-14 12:10:00,91.32,91.36,91.27,91.31,47000.0,91.32,91.36,91.27,91.31,47000.0
2008-04-14 12:15:00,91.34,91.42,91.29,91.38,25500.0,91.34,91.42,91.29,91.38,25500.0
2008-04-14 12:20:00,91.39,91.44,91.36,91.39,37900.0,91.39,91.44,91.36,91.39,37900.0
2008-04-14 12:25:00,91.39,91.39,91.28,91.36,28400.0,91.39,91.39,91.28,91.36,28400.0
2008-04-14 12:30:00,91.36,91.39,91.28,91.31,20500.0,91.36,91.39,91.28,91.31,20500.0
2008-04-14 12:35:00,91.31,91.51,91.3,91.48,52800.0,91.31,91.51,91.3,91.48,52800.0
2008-04-14 12:40:00,91.47,91.53,91.46,91.5,19700.0,91.47,91.53,91.46,91.5,19700.0
2008-04-14 12:45:00,91.52,91.56,91.48,91.52,25500.0,91.52,91.56,91.48,91.52,25500.0
2008-04-14 12:50:00,91.5,91.52,91.39,91.42,51500.0,91.5,91.52,91.39,91.42,51500.0
2008-04-14 12:55:00,91.39,91.51,91.34,91.41,78300.0,91.39,91.51,91.34,91.41,78300.0
2008-04-14 13:00:00,91.4,91.45,91.33,91.42,24800.0,91.4,91.45,91.33,91.42,24800.0
2008-04-14 13:05:00,91.42,91.43,91.35,91.39,18900.0,91.42,91.43,91.35,91.39,18900.0
2008-04-14 13:10:00,91.38,91.38,91.16,91.29,81100.0,91.38,91.38,91.16,91.29,81100.0
2008-04-14 13:15:00,91.29,91.4,91.28,91.39,19600.0,91.29,91.4,91.28,91.39,19600.0
2008-04-14 13:20:00,91.39,91.39,91.33,91.36,19300.0,91.39,91.39,91.33,91.36,19300.0
2008-04-14 13:25:00,91.36,91.43,91.28,91.38,70200.0,91.36,91.43,91.28,91.38,70200.0
2008-04-14 13:30:00,91.39,91.42,91.35,91.37,58000.0,91.39,91.42,91.35,91.37,58000.0
2008-04-14 13:35:00,91.37,91.41,91.32,91.4,111900.0,91.37,91.41,91.32,91.4,111900.0
2008-04-14 13:40:00,91.4,91.4,91.38,91.38,18600.0,91.4,91.4,91.38,91.38,18600.0
2008-04-14 13:45:00,91.39,91.4,91.3,91.3,53400.0,91.39,91.4,91.3,91.3,53400.0
2008-04-14 13:50:00,91.29,91.3,91.15,91.19,44600.0,91.29,91.3,91.15,91.19,44600.0
2008-04-14 13:55:00,91.19,91.23,91.18,91.22,31700.0,91.19,91.23,91.18,91.22,31700.0
2008-04-14 14:00:00,91.23,91.24,91.16,91.21,35400.0,91.23,91.24,91.16,91.21,35400.0
2008-04-14 14:05:00,91.21,91.33,91.19,91.33,31000.0,91.21,91.33,91.19,91.33,31000.0
2008-04-14 14:10:00,91.33,91.36,91.29,91.31,39700.0,91.33,91.36,91.29,91.31,39700.0
2008-04-14 14:15:00,91.32,91.43,91.32,91.38,47500.0,91.32,91.43,91.32,91.38,47500.0
2008-04-14 14:20:00,91.39,91.44,91.39,91.44,15200.0,91.39,91.44,91.39,91.44,15200.0
2008-04-14 14:25:00,91.44,91.47,91.4,91.4,40600.0,91.44,91.47,91.4,91.4,40600.0
2008-04-14 14:30:00,91.4,91.4,91.35,91.36,9500.0,91.4,91.4,91.35,91.36,9500.0
2008-04-14 14:35:00,91.36,91.36,91.33,91.34,16300.0,91.36,91.36,91.33,91.34,16300.0
2008-04-14 14:40:00,91.34,91.34,91.25,91.26,21000.0,91.34,91.34,91.25,91.26,21000.0
2008-04-14 14:45:00,91.26,91.26,91.16,91.2,47400.0,91.26,91.26,91.16,91.2,47400.0
2008-04-14 14:50:00,91.21,91.25,91.2,91.25,22000.0,91.21,91.25,91.2,91.25,22000.0
2008-04-14 14:55:00,91.26,91.32,91.21,91.22,44100.0,91.26,91.32,91.21,91.22,44100.0
2008-04-14 15:00:00,91.22,91.25,91.19,91.23,48600.0,91.22,91.25,91.19,91.23,48600.0
2008-04-14 15:05:00,91.23,91.23,91.19,91.19,27000.0,91.23,91.23,91.19,91.19,27000.0
2008-04-14 15:10:00,91.19,91.22,91.19,91.21,23700.0,91.19,91.22,91.19,91.21,23700.0
2008-04-14 15:15:00,91.2,91.22,91.18,91.19,29500.0,91.2,91.22,91.18,91.19,29500.0
2008-04-14 15:20:00,91.19,91.19,91.14,91.15,27500.0,91.19,91.19,91.14,91.15,27500.0
2008-04-14 15:25:00,91.14,91.16,91.08,91.12,43500.0,91.14,91.16,91.08,91.12,43500.0
2008-04-14 15:30:00,91.11,91.18,91.11,91.18,31200.0,91.11,91.18,91.11,91.18,31200.0
2008-04-14 15:35:00,91.18,91.2,91.15,91.19,32300.0,91.18,91.2,91.15,91.19,32300.0
2008-04-14 15:40:00,91.19,91.21,91.17,91.18,43600.0,91.19,91.21,91.17,91.18,43600.0
2008-04-14 15:45:00,91.18,91.23,91.15,91.16,63400.0,91.18,91.23,91.15,91.16,63400.0
2008-04-14 15:50:00,91.15,91.15,91.08,91.08,47200.0,91.15,91.15,91.08,91.08,47200.0
2008-04-14 15:55:00,91.08,91.13,91.06,91.1,75100.0,91.08,91.13,91.06,91.1,75100.0
2008-04-15 09:30:00,91.71,91.85,91.7,91.77,237300.0,91.71,91.85,91.7,91.77,237300.0
2008-04-15 09:35:00,91.79,91.85,91.55,91.67,122600.0,91.79,91.85,91.55,91.67,122600.0
2008-04-15 09:40:00,91.67,91.76,91.59,91.69,103500.0,91.67,91.76,91.59,91.69,103500.0
2008-04-15 09:45:00,91.69,91.74,91.64,91.73,89400.0,91.69,91.74,91.64,91.73,89400.0
2008-04-15 09:50:00,91.73,91.82,91.67,91.75,139500.0,91.73,91.82,91.67,91.75,139500.0
2008-04-15 09:55:00,91.76,91.91,91.76,91.86,292600.0,91.76,91.91,91.76,91.86,292600.0
2008-04-15 10:00:00,91.87,91.89,91.75,91.76,470300.0,91.87,91.89,91.75,91.76,470300.0
2008-04-15 10:05:00,91.76,91.81,91.7,91.76,156100.0,91.76,91.81,91.7,91.76,156100.0
2008-04-15 10:10:00,91.76,91.78,91.64,91.65,85800.0,91.76,91.78,91.64,91.65,85800.0
2008-04-15 10:15:00,91.64,91.73,91.6,91.6,107400.0,91.64,91.73,91.6,91.6,107400.0
2008-04-15 10:20:00,91.6,91.73,91.57,91.66,98800.0,91.6,91.73,91.57,91.66,98800.0
2008-04-15 10:25:00,91.67,91.77,91.64,91.74,103700.0,91.67,91.77,91.64,91.74,103700.0
2008-04-15 10:30:00,91.77,91.78,91.65,91.65,91000.0,91.77,91.78,91.65,91.65,91000.0
2008-04-15 10:35:00,91.65,91.7,91.52,91.6,112400.0,91.65,91.7,91.52,91.6,112400.0
2008-04-15 10:40:00,91.6,91.61,91.47,91.5,114700.0,91.6,91.61,91.47,91.5,114700.0
2008-04-15 10:45:00,91.5,91.59,91.42,91.55,132000.0,91.5,91.59,91.42,91.55,132000.0
2008-04-15 10:50:00,91.54,91.69,91.52,91.59,139100.0,91.54,91.69,91.52,91.59,139100.0
2008-04-15 10:55:00,91.59,91.66,91.5,91.63,68200.0,91.59,91.66,91.5,91.63,68200.0
2008-04-15 11:00:00,91.64,91.78,91.58,91.64,103800.0,91.64,91.78,91.58,91.64,103800.0
2008-04-15 11:05:00,91.65,91.73,91.55,91.6,112100.0,91.65,91.73,91.55,91.6,112100.0
2008-04-15 11:10:00,91.6,91.65,91.48,91.49,86100.0,91.6,91.65,91.48,91.49,86100.0
2008-04-15 11:15:00,91.47,91.6,91.45,91.53,173000.0,91.47,91.6,91.45,91.53,173000.0
2008-04-15 11:20:00,91.53,91.58,91.42,91.55,115300.0,91.53,91.58,91.42,91.55,115300.0
2008-04-15 11:25:00,91.56,91.65,91.52,91.61,75800.0,91.56,91.65,91.52,91.61,75800.0
2008-04-15 11:30:00,91.62,91.72,91.55,91.62,67700.0,91.62,91.72,91.55,91.62,67700.0
2008-04-15 11:35:00,91.64,91.67,91.58,91.67,25200.0,91.64,91.67,91.58,91.67,25200.0
2008-04-15 11:40:00,91.68,91.7,91.62,91.65,29800.0,91.68,91.7,91.62,91.65,29800.0
2008-04-15 11:45:00,91.64,91.65,91.61,91.63,23700.0,91.64,91.65,91.61,91.63,23700.0
2008-04-15 11:50:00,91.62,91.64,91.53,91.59,67500.0,91.62,91.64,91.53,91.59,67500.0
2008-04-15 11:55:00,91.59,91.72,91.54,91.7,56500.0,91.59,91.72,91.54,91.7,56500.0
2008-04-15 12:00:00,91.68,91.78,91.68,91.76,91900.0,91.68,91.78,91.68,91.76,91900.0
2008-04-15 12:05:00,91.76,91.77,91.7,91.76,69900.0,91.76,91.77,91.7,91.76,69900.0
2008-04-15 12:10:00,91.76,91.77,91.69,91.72,46500.0,91.76,91.77,91.69,91.72,46500.0
2008-04-15 12:15:00,91.73,91.76,91.64,91.74,53400.0,91.73,91.76,91.64,91.74,53400.0
2008-04-15 12:20:00,91.75,91.78,91.71,91.73,46000.0,91.75,91.78,91.71,91.73,46000.0
2008-04-15 12:25:00,91.72,91.73,91.7,91.7,31200.0,91.72,91.73,91.7,91.7,31200.0
2008-04-15 12:30:00,91.7,91.7,91.59,91.62,61100.0,91.7,91.7,91.59,91.62,61100.0
2008-04-15 12:35:00,91.6,91.69,91.6,91.65,19100.0,91.6,91.69,91.6,91.65,19100.0
2008-04-15 12:40:00,91.64,91.75,91.63,91.75,20700.0,91.64,91.75,91.63,91.75,20700.0
2008-04-15 12:45:00,91.75,91.75,91.72,91.73,28500.0,91.75,91.75,91.72,91.73,28500.0
2008-04-15 12:50:00,91.73,91.74,91.72,91.72,14500.0,91.73,91.74,91.72,91.72,14500.0
2008-04-15 12:55:00,91.72,91.73,91.71,91.71,20600.0,91.72,91.73,91.71,91.71,20600.0
2008-04-15 13:00:00,91.72,91.74,91.71,91.73,18900.0,91.72,91.74,91.71,91.73,18900.0
2008-04-15 13:05:00,91.73,91.73,91.65,91.69,36400.0,91.73,91.73,91.65,91.69,36400.0
2008-04-15 13:10:00,91.69,91.76,91.6,91.61,83500.0,91.69,91.76,91.6,91.61,83500.0
2008-04-15 13:15:00,91.6,91.73,91.6,91.71,112300.0,91.6,91.73,91.6,91.71,112300.0
2008-04-15 13:20:00,91.71,91.76,91.69,91.75,60200.0,91.71,91.76,91.69,91.75,60200.0
2008-04-15 13:25:00,91.75,91.77,91.59,91.62,164700.0,91.75,91.77,91.59,91.62,164700.0
2008-04-15 13:30:00,91.62,91.64,91.38,91.53,166100.0,91.62,91.64,91.38,91.53,166100.0
2008-04-15 13:35:00,91.53,91.61,91.48,91.61,73800.0,91.53,91.61,91.48,91.61,73800.0
2008-04-15 13:40:00,91.6,91.62,91.57,91.62,22700.0,91.6,91.62,91.57,91.62,22700.0
2008-04-15 13:45:00,91.63,91.63,91.51,91.54,83800.0,91.63,91.63,91.51,91.54,83800.0
2008-04-15 13:50:00,91.54,91.54,91.45,91.52,42800.0,91.54,91.54,91.45,91.52,42800.0
2008-04-15 13:55:00,91.52,91.59,91.5,91.58,57000.0,91.52,91.59,91.5,91.58,57000.0
2008-04-15 14:00:00,91.59,91.67,91.59,91.65,55700.0,91.59,91.67,91.59,91.65,55700.0
2008-04-15 14:05:00,91.65,91.65,91.5,91.54,35800.0,91.65,91.65,91.5,91.54,35800.0
2008-04-15 14:10:00,91.54,91.65,91.53,91.56,18000.0,91.54,91.65,91.53,91.56,18000.0
2008-04-15 14:15:00,91.57,91.6,91.51,91.58,27600.0,91.57,91.6,91.51,91.58,27600.0
2008-04-15 14:20:00,91.58,91.62,91.56,91.59,16800.0,91.58,91.62,91.56,91.59,16800.0
2008-04-15 14:25:00,91.6,91.6,91.54,91.56,40500.0,91.6,91.6,91.54,91.56,40500.0
2008-04-15 14:30:00,91.56,91.6,91.56,91.59,23100.0,91.56,91.6,91.56,91.59,23100.0
2008-04-15 14:35:00,91.58,91.63,91.57,91.61,24700.0,91.58,91.63,91.57,91.61,24700.0
2008-04-15 14:40:00,91.59,91.59,91.54,91.54,26700.0,91.59,91.59,91.54,91.54,26700.0
2008-04-15 14:45:00,91.54,91.55,91.52,91.52,32400.0,91.54,91.55,91.52,91.52,32400.0
2008-04-15 14:50:00,91.52,91.58,91.51,91.54,36600.0,91.52,91.58,91.51,91.54,36600.0
2008-04-15 14:55:00,91.54,91.59,91.54,91.55,42400.0,91.54,91.59,91.54,91.55,42400.0
2008-04-15 15:00:00,91.55,91.56,91.52,91.54,29400.0,91.55,91.56,91.52,91.54,29400.0
2008-04-15 15:05:00,91.54,91.57,91.54,91.54,32600.0,91.54,91.57,91.54,91.54,32600.0
2008-04-15 15:10:00,91.55,91.55,91.52,91.53,14100.0,91.55,91.55,91.52,91.53,14100.0
2008-04-15 15:15:00,91.53,91.54,91.52,91.54,23500.0,91.53,91.54,91.52,91.54,23500.0
2008-04-15 15:20:00,91.54,91.55,91.5,91.51,60500.0,91.54,91.55,91.5,91.51,60500.0
2008-04-15 15:25:00,91.51,91.55,91.5,91.53,31500.0,91.51,91.55,91.5,91.53,31500.0
2008-04-15 15:30:00,91.54,91.54,91.48,91.49,38300.0,91.54,91.54,91.48,91.49,38300.0
2008-04-15 15:35:00,91.48,91.53,91.47,91.47,39200.0,91.48,91.53,91.47,91.47,39200.0
2008-04-15 15:40:00,91.48,91.5,91.45,91.45,166200.0,91.48,91.5,91.45,91.45,166200.0
2008-04-15 15:45:00,91.45,91.47,91.39,91.45,127900.0,91.45,91.47,91.39,91.45,127900.0
2008-04-15 15:50:00,91.45,91.49,91.44,91.49,53300.0,91.45,91.49,91.44,91.49,53300.0
2008-04-15 15:55:00,91.49,91.65,91.49,91.65,71100.0,91.49,91.65,91.49,91.65,71100.0
2008-04-16 08:20:00,92.65,92.65,92.51,92.52,9100.0,92.65,92.65,92.51,92.52,9100.0
2008-04-16 08:25:00,92.58,92.65,92.58,92.65,5600.0,92.58,92.65,92.58,92.65,5600.0
2008-04-16 08:30:00,92.64,92.88,92.62,92.8,36200.0,92.64,92.88,92.62,92.8,36200.0
2008-04-16 08:35:00,92.85,93.41,92.78,93.3,59300.0,92.85,93.41,92.78,93.3,59300.0
2008-04-16 08:40:00,93.23,93.32,93.18,93.31,406100.0,93.23,93.32,93.18,93.31,406100.0
2008-04-16 08:45:00,93.27,93.3,93.23,93.26,57800.0,93.27,93.3,93.23,93.26,57800.0
2008-04-16 08:50:00,93.29,93.39,93.28,93.36,50800.0,93.29,93.39,93.28,93.36,50800.0
2008-04-16 08:55:00,93.36,93.45,93.23,93.23,39400.0,93.36,93.45,93.23,93.23,39400.0
2008-04-16 09:00:00,93.23,93.36,93.23,93.27,30700.0,93.23,93.36,93.23,93.27,30700.0
2008-04-16 09:05:00,93.24,93.25,93.17,93.19,163700.0,93.24,93.25,93.17,93.19,163700.0
2008-04-16 09:10:00,93.2,93.3,93.2,93.26,58700.0,93.2,93.3,93.2,93.26,58700.0
2008-04-16 09:15:00,93.25,93.28,93.13,93.24,14400.0,93.25,93.28,93.13,93.24,14400.0
2008-04-16 09:20:00,93.19,93.22,93.18,93.22,10800.0,93.19,93.22,93.18,93.22,10800.0
2008-04-16 09:25:00,93.19,93.27,93.15,93.2,17600.0,93.19,93.27,93.15,93.2,17600.0
2008-04-16 09:30:00,93.21,93.26,93.16,93.25,246600.0,93.21,93.26,93.16,93.25,246600.0
2008-04-16 09:35:00,93.24,93.38,93.21,93.29,254300.0,93.24,93.38,93.21,93.29,254300.0
2008-04-16 09:40:00,93.31,93.54,93.25,93.43,334500.0,93.31,93.54,93.25,93.43,334500.0
2008-04-16 09:45:00,93.42,93.52,93.39,93.41,224000.0,93.42,93.52,93.39,93.41,224000.0
2008-04-16 09:50:00,93.42,93.45,93.32,93.42,209500.0,93.42,93.45,93.32,93.42,209500.0
2008-04-16 09:55:00,93.42,93.42,93.3,93.31,170500.0,93.42,93.42,93.3,93.31,170500.0
2008-04-16 10:00:00,93.31,93.39,93.26,93.39,278800.0,93.31,93.39,93.26,93.39,278800.0
2008-04-16 10:05:00,93.39,93.39,93.29,93.31,190100.0,93.39,93.39,93.29,93.31,190100.0
2008-04-16 10:10:00,93.3,93.32,93.24,93.27,151000.0,93.3,93.32,93.24,93.27,151000.0
2008-04-16 10:15:00,93.27,93.3,93.2,93.25,125900.0,93.27,93.3,93.2,93.25,125900.0
2008-04-16 10:20:00,93.24,93.25,93.15,93.19,189400.0,93.24,93.25,93.15,93.19,189400.0
2008-04-16 10:25:00,93.18,93.22,93.11,93.14,127100.0,93.18,93.22,93.11,93.14,127100.0
2008-04-16 10:30:00,93.14,93.29,93.1,93.24,100600.0,93.14,93.29,93.1,93.24,100600.0
2008-04-16 10:35:00,93.23,93.5,93.23,93.46,258000.0,93.23,93.5,93.23,93.46,258000.0
2008-04-16 10:40:00,93.46,93.71,93.39,93.63,265300.0,93.46,93.71,93.39,93.63,265300.0
2008-04-16 10:45:00,93.64,93.69,93.57,93.64,139000.0,93.64,93.69,93.57,93.64,139000.0
2008-04-16 10:50:00,93.65,93.65,93.41,93.45,90900.0,93.65,93.65,93.41,93.45,90900.0
2008-04-16 10:55:00,93.44,93.5,93.38,93.46,98100.0,93.44,93.5,93.38,93.46,98100.0
2008-04-16 11:00:00,93.46,93.58,93.46,93.53,61600.0,93.46,93.58,93.46,93.53,61600.0
2008-04-16 11:05:00,93.53,93.56,93.44,93.45,93100.0,93.53,93.56,93.44,93.45,93100.0
2008-04-16 11:10:00,93.45,93.53,93.44,93.51,136900.0,93.45,93.53,93.44,93.51,136900.0
2008-04-16 11:15:00,93.52,93.58,93.43,93.43,38500.0,93.52,93.58,93.43,93.43,38500.0
2008-04-16 11:20:00,93.44,93.5,93.38,93.4,104600.0,93.44,93.5,93.38,93.4,104600.0
2008-04-16 11:25:00,93.39,93.55,93.35,93.35,65800.0,93.39,93.55,93.35,93.35,65800.0
2008-04-16 11:30:00,93.35,93.41,93.12,93.24,361800.0,93.35,93.41,93.12,93.24,361800.0
2008-04-16 11:35:00,93.26,93.28,93.01,93.25,193300.0,93.26,93.28,93.01,93.25,193300.0
2008-04-16 11:40:00,93.24,93.24,93.07,93.22,104300.0,93.24,93.24,93.07,93.22,104300.0
2008-04-16 11:45:00,93.22,93.31,93.17,93.17,64900.0,93.22,93.31,93.17,93.17,64900.0
2008-04-16 11:50:00,93.17,93.22,93.04,93.15,74100.0,93.17,93.22,93.04,93.15,74100.0
2008-04-16 11:55:00,93.15,93.32,93.14,93.3,83500.0,93.15,93.32,93.14,93.3,83500.0
2008-04-16 12:00:00,93.3,93.34,93.22,93.27,64100.0,93.3,93.34,93.22,93.27,64100.0
2008-04-16 12:05:00,93.25,93.32,93.23,93.31,55100.0,93.25,93.32,93.23,93.31,55100.0
2008-04-16 12:10:00,93.32,93.32,93.18,93.2,59300.0,93.32,93.32,93.18,93.2,59300.0
2008-04-16 12:15:00,93.2,93.41,93.2,93.31,44900.0,93.2,93.41,93.2,93.31,44900.0
2008-04-16 12:20:00,93.3,93.42,93.3,93.33,36600.0,93.3,93.42,93.3,93.33,36600.0
2008-04-16 12:25:00,93.33,93.36,93.21,93.27,57900.0,93.33,93.36,93.21,93.27,57900.0
2008-04-16 12:30:00,93.29,93.32,93.26,93.3,26500.0,93.29,93.32,93.26,93.3,26500.0
2008-04-16 12:35:00,93.31,93.35,93.27,93.32,23100.0,93.31,93.35,93.27,93.32,23100.0
2008-04-16 12:40:00,93.32,93.36,93.29,93.3,49500.0,93.32,93.36,93.29,93.3,49500.0
2008-04-16 12:45:00,93.29,93.32,93.24,93.27,66400.0,93.29,93.32,93.24,93.27,66400.0
2008-04-16 12:50:00,93.27,93.35,93.26,93.31,48000.0,93.27,93.35,93.26,93.31,48000.0
2008-04-16 12:55:00,93.3,93.34,93.29,93.34,53100.0,93.3,93.34,93.29,93.34,53100.0
2008-04-16 13:00:00,93.34,93.43,93.34,93.42,77900.0,93.34,93.43,93.34,93.42,77900.0
2008-04-16 13:05:00,93.43,93.48,93.38,93.39,89000.0,93.43,93.48,93.38,93.39,89000.0
2008-04-16 13:10:00,93.4,93.4,93.31,93.31,54100.0,93.4,93.4,93.31,93.31,54100.0
2008-04-16 13:15:00,93.3,93.3,93.21,93.23,43800.0,93.3,93.3,93.21,93.23,43800.0
2008-04-16 13:20:00,93.22,93.24,93.18,93.2,61700.0,93.22,93.24,93.18,93.2,61700.0
2008-04-16 13:25:00,93.21,93.34,93.2,93.31,95600.0,93.21,93.34,93.2,93.31,95600.0
2008-04-16 13:30:00,93.32,93.34,93.23,93.23,68000.0,93.32,93.34,93.23,93.23,68000.0
2008-04-16 13:35:00,93.22,93.22,93.13,93.16,64300.0,93.22,93.22,93.13,93.16,64300.0
2008-04-16 13:40:00,93.16,93.21,93.13,93.16,33200.0,93.16,93.21,93.13,93.16,33200.0
2008-04-16 13:45:00,93.16,93.19,93.13,93.16,25300.0,93.16,93.19,93.13,93.16,25300.0
2008-04-16 13:50:00,93.15,93.22,93.14,93.14,54100.0,93.15,93.22,93.14,93.14,54100.0
2008-04-16 13:55:00,93.15,93.16,93.11,93.12,40400.0,93.15,93.16,93.11,93.12,40400.0
2008-04-16 14:00:00,93.13,93.15,93.08,93.12,45800.0,93.13,93.15,93.08,93.12,45800.0
2008-04-16 14:05:00,93.11,93.23,93.09,93.19,60000.0,93.11,93.23,93.09,93.19,60000.0
2008-04-16 14:10:00,93.18,93.22,93.12,93.22,44800.0,93.18,93.22,93.12,93.22,44800.0
2008-04-16 14:15:00,93.23,93.25,93.17,93.18,67600.0,93.23,93.25,93.17,93.18,67600.0
2008-04-16 14:20:00,93.17,93.18,93.15,93.17,32900.0,93.17,93.18,93.15,93.17,32900.0
2008-04-16 14:25:00,93.17,93.24,93.17,93.2,44300.0,93.17,93.24,93.17,93.2,44300.0
2008-04-16 14:30:00,93.2,93.27,93.19,93.26,39300.0,93.2,93.27,93.19,93.26,39300.0
2008-04-16 14:35:00,93.26,93.27,93.21,93.23,35400.0,93.26,93.27,93.21,93.23,35400.0
2008-04-16 14:40:00,93.22,93.25,93.19,93.23,28700.0,93.22,93.25,93.19,93.23,28700.0
2008-04-16 14:45:00,93.24,93.24,93.21,93.22,20600.0,93.24,93.24,93.21,93.22,20600.0
2008-04-16 14:50:00,93.22,93.24,93.17,93.19,37100.0,93.22,93.24,93.17,93.19,37100.0
2008-04-16 14:55:00,93.19,93.2,93.17,93.18,27600.0,93.19,93.2,93.17,93.18,27600.0
2008-04-16 15:00:00,93.18,93.25,93.16,93.25,42100.0,93.18,93.25,93.16,93.25,42100.0
2008-04-16 15:05:00,93.24,93.28,93.24,93.25,100700.0,93.24,93.28,93.24,93.25,100700.0
2008-04-16 15:10:00,93.25,93.28,93.24,93.24,51200.0,93.25,93.28,93.24,93.24,51200.0
2008-04-16 15:15:00,93.23,93.23,93.19,93.21,44300.0,93.23,93.23,93.19,93.21,44300.0
2008-04-16 15:20:00,93.2,93.24,93.19,93.22,29000.0,93.2,93.24,93.19,93.22,29000.0
2008-04-16 15:25:00,93.22,93.25,93.16,93.25,81000.0,93.22,93.25,93.16,93.25,81000.0
2008-04-16 15:30:00,93.25,93.3,93.25,93.3,43600.0,93.25,93.3,93.25,93.3,43600.0
2008-04-16 15:35:00,93.31,93.31,93.25,93.3,38800.0,93.31,93.31,93.25,93.3,38800.0
2008-04-16 15:40:00,93.29,93.29,93.22,93.26,48500.0,93.29,93.29,93.22,93.26,48500.0
2008-04-16 15:45:00,93.25,93.27,93.19,93.23,80500.0,93.25,93.27,93.19,93.23,80500.0
2008-04-16 15:50:00,93.22,93.26,93.2,93.2,76100.0,93.22,93.26,93.2,93.2,76100.0
2008-04-16 15:55:00,93.19,93.26,93.19,93.25,72600.0,93.19,93.26,93.19,93.25,72600.0
2008-04-16 16:00:00,93.26,93.27,93.23,93.24,3400.0,93.26,93.27,93.23,93.24,3400.0
2008-04-16 16:05:00,93.22,93.22,93.22,93.22,100.0,93.22,93.22,93.22,93.22,100.0
2008-04-16 16:10:00,93.2,93.2,93.2,93.2,100.0,93.2,93.2,93.2,93.2,100.0
2008-04-17 08:20:00,92.94,92.94,92.94,92.94,1000.0,92.94,92.94,92.94,92.94,1000.0
2008-04-17 08:25:00,93.09,93.14,92.91,92.97,7200.0,93.09,93.14,92.91,92.97,7200.0
2008-04-17 08:30:00,93.04,93.08,92.96,92.96,23800.0,93.04,93.08,92.96,92.96,23800.0
2008-04-17 08:35:00,93.0,93.12,93.0,93.09,7700.0,93.0,93.12,93.0,93.09,7700.0
2008-04-17 08:40:00,93.1,93.14,93.1,93.14,900.0,93.1,93.14,93.1,93.14,900.0
2008-04-17 08:45:00,93.12,93.25,93.12,93.24,9700.0,93.12,93.25,93.12,93.24,9700.0
2008-04-17 08:50:00,93.28,93.4,93.28,93.4,6900.0,93.28,93.4,93.28,93.4,6900.0
2008-04-17 08:55:00,93.49,93.52,93.37,93.37,27000.0,93.49,93.52,93.37,93.37,27000.0
2008-04-17 09:00:00,93.33,93.5,93.33,93.5,5700.0,93.33,93.5,93.33,93.5,5700.0
2008-04-17 09:05:00,93.46,93.48,93.46,93.48,2000.0,93.46,93.48,93.46,93.48,2000.0
2008-04-17 09:10:00,93.48,93.5,93.48,93.5,1100.0,93.48,93.5,93.48,93.5,1100.0
2008-04-17 09:15:00,93.43,93.43,93.37,93.39,11100.0,93.43,93.43,93.37,93.39,11100.0
2008-04-17 09:20:00,93.36,93.36,93.36,93.36,300.0,93.36,93.36,93.36,93.36,300.0
2008-04-17 09:25:00,93.41,93.41,93.35,93.36,20200.0,93.41,93.41,93.35,93.36,20200.0
2008-04-17 09:30:00,93.36,93.37,93.27,93.36,245900.0,93.36,93.37,93.27,93.36,245900.0
2008-04-17 09:35:00,93.37,93.44,93.29,93.38,113500.0,93.37,93.44,93.29,93.38,113500.0
2008-04-17 09:40:00,93.39,93.44,93.29,93.31,67600.0,93.39,93.44,93.29,93.31,67600.0
2008-04-17 09:45:00,93.32,93.37,93.21,93.22,163700.0,93.32,93.37,93.21,93.22,163700.0
2008-04-17 09:50:00,93.22,93.27,93.2,93.26,94800.0,93.22,93.27,93.2,93.26,94800.0
2008-04-17 09:55:00,93.26,93.41,93.23,93.41,152700.0,93.26,93.41,93.23,93.41,152700.0
2008-04-17 10:00:00,93.42,93.51,93.3,93.35,472200.0,93.42,93.51,93.3,93.35,472200.0
2008-04-17 10:05:00,93.36,93.36,93.23,93.32,87300.0,93.36,93.36,93.23,93.32,87300.0
2008-04-17 10:10:00,93.31,93.33,93.07,93.08,203400.0,93.31,93.33,93.07,93.08,203400.0
2008-04-17 10:15:00,93.1,93.12,92.92,93.0,159000.0,93.1,93.12,92.92,93.0,159000.0
2008-04-17 10:20:00,93.01,93.14,92.9,93.12,130200.0,93.01,93.14,92.9,93.12,130200.0
2008-04-17 10:25:00,93.11,93.21,93.03,93.04,62200.0,93.11,93.21,93.03,93.04,62200.0
2008-04-17 10:30:00,93.04,93.09,92.96,93.0,79600.0,93.04,93.09,92.96,93.0,79600.0
2008-04-17 10:35:00,93.03,93.03,92.71,92.72,246900.0,93.03,93.03,92.71,92.72,246900.0
2008-04-17 10:40:00,92.69,92.88,92.63,92.82,250400.0,92.69,92.88,92.63,92.82,250400.0
2008-04-17 10:45:00,92.77,92.96,92.71,92.94,149100.0,92.77,92.96,92.71,92.94,149100.0
2008-04-17 10:50:00,92.93,92.96,92.73,92.96,90600.0,92.93,92.96,92.73,92.96,90600.0
2008-04-17 10:55:00,92.95,93.04,92.92,92.97,76700.0,92.95,93.04,92.92,92.97,76700.0
2008-04-17 11:00:00,92.96,93.05,92.96,93.02,69800.0,92.96,93.05,92.96,93.02,69800.0
2008-04-17 11:05:00,93.03,93.06,92.96,93.01,33800.0,93.03,93.06,92.96,93.01,33800.0
2008-04-17 11:10:00,93.0,93.05,92.97,93.04,20900.0,93.0,93.05,92.97,93.04,20900.0
2008-04-17 11:15:00,93.03,93.03,92.92,93.0,30000.0,93.03,93.03,92.92,93.0,30000.0
2008-04-17 11:20:00,93.03,93.07,92.92,93.07,45700.0,93.03,93.07,92.92,93.07,45700.0
2008-04-17 11:25:00,93.06,93.09,92.9,92.95,31300.0,93.06,93.09,92.9,92.95,31300.0
2008-04-17 11:30:00,92.97,93.0,92.91,92.97,275600.0,92.97,93.0,92.91,92.97,275600.0
2008-04-17 11:35:00,92.97,93.12,92.97,93.05,348700.0,92.97,93.12,92.97,93.05,348700.0
2008-04-17 11:40:00,93.06,93.12,93.06,93.06,66700.0,93.06,93.12,93.06,93.06,66700.0
2008-04-17 11:45:00,93.07,93.09,92.97,93.02,84200.0,93.07,93.09,92.97,93.02,84200.0
2008-04-17 11:50:00,93.02,93.03,92.86,92.86,94200.0,93.02,93.03,92.86,92.86,94200.0
2008-04-17 11:55:00,92.87,92.91,92.81,92.86,26900.0,92.87,92.91,92.81,92.86,26900.0
2008-04-17 12:00:00,92.85,92.88,92.78,92.83,66200.0,92.85,92.88,92.78,92.83,66200.0
2008-04-17 12:05:00,92.82,92.87,92.8,92.83,48800.0,92.82,92.87,92.8,92.83,48800.0
2008-04-17 12:10:00,92.81,92.89,92.81,92.85,24800.0,92.81,92.89,92.81,92.85,24800.0
2008-04-17 12:15:00,92.84,92.84,92.72,92.79,41900.0,92.84,92.84,92.72,92.79,41900.0
2008-04-17 12:20:00,92.8,92.95,92.8,92.89,37900.0,92.8,92.95,92.8,92.89,37900.0
2008-04-17 12:25:00,92.9,92.9,92.8,92.81,339300.0,92.9,92.9,92.8,92.81,339300.0
2008-04-17 12:30:00,92.82,92.96,92.8,92.91,90600.0,92.82,92.96,92.8,92.91,90600.0
2008-04-17 12:35:00,92.92,92.99,92.87,92.96,45000.0,92.92,92.99,92.87,92.96,45000.0
2008-04-17 12:40:00,92.96,92.96,92.8,92.85,57000.0,92.96,92.96,92.8,92.85,57000.0
2008-04-17 12:45:00,92.85,92.88,92.83,92.85,14900.0,92.85,92.88,92.83,92.85,14900.0
2008-04-17 12:50:00,92.87,92.9,92.83,92.83,33000.0,92.87,92.9,92.83,92.83,33000.0
2008-04-17 12:55:00,92.84,92.92,92.83,92.91,47900.0,92.84,92.92,92.83,92.91,47900.0
2008-04-17 13:00:00,92.89,93.01,92.86,92.97,97900.0,92.89,93.01,92.86,92.97,97900.0
2008-04-17 13:05:00,92.96,92.98,92.89,92.92,13800.0,92.96,92.98,92.89,92.92,13800.0
2008-04-17 13:10:00,92.92,92.92,92.82,92.82,17900.0,92.92,92.92,92.82,92.82,17900.0
2008-04-17 13:15:00,92.82,92.86,92.78,92.81,100900.0,92.82,92.86,92.78,92.81,100900.0
2008-04-17 13:20:00,92.8,92.84,92.77,92.84,78600.0,92.8,92.84,92.77,92.84,78600.0
2008-04-17 13:25:00,92.84,92.85,92.7,92.71,46300.0,92.84,92.85,92.7,92.71,46300.0
2008-04-17 13:30:00,92.74,92.77,92.68,92.7,18700.0,92.74,92.77,92.68,92.7,18700.0
2008-04-17 13:35:00,92.73,92.74,92.65,92.66,218800.0,92.73,92.74,92.65,92.66,218800.0
2008-04-17 13:40:00,92.63,92.68,92.55,92.68,73900.0,92.63,92.68,92.55,92.68,73900.0
2008-04-17 13:45:00,92.68,92.68,92.55,92.56,41700.0,92.68,92.68,92.55,92.56,41700.0
2008-04-17 13:50:00,92.56,92.59,92.48,92.57,40300.0,92.56,92.59,92.48,92.57,40300.0
2008-04-17 13:55:00,92.56,92.63,92.53,92.59,25100.0,92.56,92.63,92.53,92.59,25100.0
2008-04-17 14:00:00,92.6,92.69,92.6,92.67,55000.0,92.6,92.69,92.6,92.67,55000.0
2008-04-17 14:05:00,92.68,92.72,92.67,92.69,19300.0,92.68,92.72,92.67,92.69,19300.0
2008-04-17 14:10:00,92.69,92.7,92.65,92.67,49000.0,92.69,92.7,92.65,92.67,49000.0
2008-04-17 14:15:00,92.67,92.68,92.6,92.66,40700.0,92.67,92.68,92.6,92.66,40700.0
2008-04-17 14:20:00,92.67,92.71,92.65,92.69,42900.0,92.67,92.71,92.65,92.69,42900.0
2008-04-17 14:25:00,92.68,92.68,92.6,92.65,32900.0,92.68,92.68,92.6,92.65,32900.0
2008-04-17 14:30:00,92.66,92.67,92.64,92.67,17400.0,92.66,92.67,92.64,92.67,17400.0
2008-04-17 14:35:00,92.68,92.69,92.64,92.66,35100.0,92.68,92.69,92.64,92.66,35100.0
2008-04-17 14:40:00,92.67,92.68,92.63,92.65,19200.0,92.67,92.68,92.63,92.65,19200.0
2008-04-17 14:45:00,92.64,92.69,92.63,92.66,15200.0,92.64,92.69,92.63,92.66,15200.0
2008-04-17 14:50:00,92.67,92.7,92.66,92.68,75000.0,92.67,92.7,92.66,92.68,75000.0
2008-04-17 14:55:00,92.7,92.71,92.68,92.71,11700.0,92.7,92.71,92.68,92.71,11700.0
2008-04-17 15:00:00,92.7,92.71,92.69,92.7,19800.0,92.7,92.71,92.69,92.7,19800.0
2008-04-17 15:05:00,92.7,92.7,92.67,92.68,9400.0,92.7,92.7,92.67,92.68,9400.0
2008-04-17 15:10:00,92.69,92.69,92.53,92.54,79800.0,92.69,92.69,92.53,92.54,79800.0
2008-04-17 15:15:00,92.53,92.56,92.52,92.55,39100.0,92.53,92.56,92.52,92.55,39100.0
2008-04-17 15:20:00,92.55,92.63,92.55,92.63,39900.0,92.55,92.63,92.55,92.63,39900.0
2008-04-17 15:25:00,92.62,92.62,92.57,92.57,19000.0,92.62,92.62,92.57,92.57,19000.0
2008-04-17 15:30:00,92.58,92.59,92.56,92.57,42100.0,92.58,92.59,92.56,92.57,42100.0
2008-04-17 15:35:00,92.56,92.58,92.54,92.58,54900.0,92.56,92.58,92.54,92.58,54900.0
2008-04-17 15:40:00,92.58,92.6,92.56,92.6,26500.0,92.58,92.6,92.56,92.6,26500.0
2008-04-17 15:45:00,92.59,92.6,92.54,92.56,47700.0,92.59,92.6,92.54,92.56,47700.0
2008-04-17 15:50:00,92.56,92.58,92.54,92.58,41600.0,92.56,92.58,92.54,92.58,41600.0
2008-04-17 15:55:00,92.57,92.58,92.52,92.52,85400.0,92.57,92.58,92.52,92.52,85400.0
2008-04-17 16:00:00,92.58,92.58,92.56,92.56,1900.0,92.58,92.58,92.56,92.56,1900.0
2008-04-17 16:05:00,92.56,92.56,92.56,92.56,0.0,92.56,92.56,92.56,92.56,0.0
2008-04-17 16:10:00,92.56,92.56,92.56,92.56,0.0,92.56,92.56,92.56,92.56,0.0
2008-04-18 09:30:00,89.74,89.86,89.62,89.81,625200.0,89.74,89.86,89.62,89.81,625200.0
2008-04-18 09:35:00,89.82,90.0,89.45,89.95,354000.0,89.82,90.0,89.45,89.95,354000.0
2008-04-18 09:40:00,89.95,89.99,89.85,89.94,240900.0,89.95,89.99,89.85,89.94,240900.0
2008-04-18 09:45:00,89.95,89.98,89.85,89.92,260000.0,89.95,89.98,89.85,89.92,260000.0
2008-04-18 09:50:00,89.92,90.02,89.92,89.98,214100.0,89.92,90.02,89.92,89.98,214100.0
2008-04-18 09:55:00,89.97,90.03,89.83,89.84,310300.0,89.97,90.03,89.83,89.84,310300.0
2008-04-18 10:00:00,89.84,89.86,89.6,89.67,324500.0,89.84,89.86,89.6,89.67,324500.0
2008-04-18 10:05:00,89.65,89.78,89.54,89.71,321200.0,89.65,89.78,89.54,89.71,321200.0
2008-04-18 10:10:00,89.68,89.76,89.62,89.71,76400.0,89.68,89.76,89.62,89.71,76400.0
2008-04-18 10:15:00,89.7,89.73,89.41,89.44,222700.0,89.7,89.73,89.41,89.44,222700.0
2008-04-18 10:20:00,89.43,89.47,88.96,89.43,414000.0,89.43,89.47,88.96,89.43,414000.0
2008-04-18 10:25:00,89.42,89.74,89.27,89.69,248200.0,89.42,89.74,89.27,89.69,248200.0
2008-04-18 10:30:00,89.71,89.89,89.65,89.83,229200.0,89.71,89.89,89.65,89.83,229200.0
2008-04-18 10:35:00,89.83,89.87,89.33,89.36,181600.0,89.83,89.87,89.33,89.36,181600.0
2008-04-18 10:40:00,89.36,89.61,89.35,89.53,118200.0,89.36,89.61,89.35,89.53,118200.0
2008-04-18 10:45:00,89.54,89.87,89.51,89.76,334300.0,89.54,89.87,89.51,89.76,334300.0
2008-04-18 10:50:00,89.76,90.07,89.75,90.05,344800.0,89.76,90.07,89.75,90.05,344800.0
2008-04-18 10:55:00,90.05,90.05,89.88,89.96,174800.0,90.05,90.05,89.88,89.96,174800.0
2008-04-18 11:00:00,89.96,90.19,89.9,90.19,149500.0,89.96,90.19,89.9,90.19,149500.0
2008-04-18 11:05:00,90.2,90.36,90.11,90.2,312600.0,90.2,90.36,90.11,90.2,312600.0
2008-04-18 11:10:00,90.21,90.32,90.12,90.14,206300.0,90.21,90.32,90.12,90.14,206300.0
2008-04-18 11:15:00,90.15,90.28,90.01,90.28,252600.0,90.15,90.28,90.01,90.28,252600.0
2008-04-18 11:20:00,90.28,90.31,90.14,90.22,114200.0,90.28,90.31,90.14,90.22,114200.0
2008-04-18 11:25:00,90.21,90.23,89.95,89.96,108300.0,90.21,90.23,89.95,89.96,108300.0
2008-04-18 11:30:00,89.97,90.14,89.96,90.07,80700.0,89.97,90.14,89.96,90.07,80700.0
2008-04-18 11:35:00,90.07,90.12,90.03,90.09,30100.0,90.07,90.12,90.03,90.09,30100.0
2008-04-18 11:40:00,90.1,90.2,90.05,90.1,90400.0,90.1,90.2,90.05,90.1,90400.0
2008-04-18 11:45:00,90.09,90.13,90.01,90.02,84200.0,90.09,90.13,90.01,90.02,84200.0
2008-04-18 11:50:00,90.01,90.12,90.0,90.11,116800.0,90.01,90.12,90.0,90.11,116800.0
2008-04-18 11:55:00,90.1,90.23,90.07,90.15,158800.0,90.1,90.23,90.07,90.15,158800.0
2008-04-18 12:00:00,90.14,90.21,90.09,90.09,70400.0,90.14,90.21,90.09,90.09,70400.0
2008-04-18 12:05:00,90.1,90.13,90.05,90.13,66200.0,90.1,90.13,90.05,90.13,66200.0
2008-04-18 12:10:00,90.13,90.21,90.1,90.19,88200.0,90.13,90.21,90.1,90.19,88200.0
2008-04-18 12:15:00,90.18,90.22,90.14,90.21,78100.0,90.18,90.22,90.14,90.21,78100.0
2008-04-18 12:20:00,90.22,90.24,90.07,90.08,64500.0,90.22,90.24,90.07,90.08,64500.0
2008-04-18 12:25:00,90.08,90.09,90.0,90.04,57400.0,90.08,90.09,90.0,90.04,57400.0
2008-04-18 12:30:00,90.05,90.13,90.05,90.12,30300.0,90.05,90.13,90.05,90.12,30300.0
2008-04-18 12:35:00,90.11,90.14,90.07,90.11,32500.0,90.11,90.14,90.07,90.11,32500.0
2008-04-18 12:40:00,90.11,90.23,90.08,90.18,38200.0,90.11,90.23,90.08,90.18,38200.0
2008-04-18 12:45:00,90.19,90.19,90.1,90.14,19900.0,90.19,90.19,90.1,90.14,19900.0
2008-04-18 12:50:00,90.15,90.18,90.01,90.06,51500.0,90.15,90.18,90.01,90.06,51500.0
2008-04-18 12:55:00,90.06,90.09,90.01,90.04,57000.0,90.06,90.09,90.01,90.04,57000.0
2008-04-18 13:00:00,90.03,90.07,89.96,89.98,56900.0,90.03,90.07,89.96,89.98,56900.0
2008-04-18 13:05:00,90.0,90.08,89.99,90.02,42400.0,90.0,90.08,89.99,90.02,42400.0
2008-04-18 13:10:00,90.01,90.03,89.96,90.01,61100.0,90.01,90.03,89.96,90.01,61100.0
2008-04-18 13:15:00,90.01,90.09,90.01,90.08,25900.0,90.01,90.09,90.01,90.08,25900.0
2008-04-18 13:20:00,90.08,90.09,89.98,89.98,31300.0,90.08,90.09,89.98,89.98,31300.0
2008-04-18 13:25:00,89.99,90.04,89.97,89.99,36000.0,89.99,90.04,89.97,89.99,36000.0
2008-04-18 13:30:00,90.01,90.03,89.95,90.0,26600.0,90.01,90.03,89.95,90.0,26600.0
2008-04-18 13:35:00,90.0,90.1,89.98,90.05,60200.0,90.0,90.1,89.98,90.05,60200.0
2008-04-18 13:40:00,90.06,90.21,90.06,90.2,63100.0,90.06,90.21,90.06,90.2,63100.0
2008-04-18 13:45:00,90.2,90.23,90.12,90.18,98300.0,90.2,90.23,90.12,90.18,98300.0
2008-04-18 13:50:00,90.19,90.33,90.16,90.32,150100.0,90.19,90.33,90.16,90.32,150100.0
2008-04-18 13:55:00,90.31,90.52,90.28,90.52,184600.0,90.31,90.52,90.28,90.52,184600.0
2008-04-18 14:00:00,90.52,90.52,90.42,90.42,42100.0,90.52,90.52,90.42,90.42,42100.0
2008-04-18 14:05:00,90.42,90.65,90.42,90.63,104100.0,90.42,90.65,90.42,90.63,104100.0
2008-04-18 14:10:00,90.64,90.66,90.43,90.45,96300.0,90.64,90.66,90.43,90.45,96300.0
2008-04-18 14:15:00,90.44,90.47,90.4,90.43,41200.0,90.44,90.47,90.4,90.43,41200.0
2008-04-18 14:20:00,90.42,90.5,90.4,90.49,55800.0,90.42,90.5,90.4,90.49,55800.0
2008-04-18 14:25:00,90.5,90.65,90.49,90.56,99400.0,90.5,90.65,90.49,90.56,99400.0
2008-04-18 14:30:00,90.55,90.62,90.54,90.62,71500.0,90.55,90.62,90.54,90.62,71500.0
2008-04-18 14:35:00,90.64,90.66,90.57,90.6,30600.0,90.64,90.66,90.57,90.6,30600.0
2008-04-18 14:40:00,90.58,90.59,90.5,90.5,43000.0,90.58,90.59,90.5,90.5,43000.0
2008-04-18 14:45:00,90.5,90.57,90.48,90.57,17700.0,90.5,90.57,90.48,90.57,17700.0
2008-04-18 14:50:00,90.58,90.6,90.56,90.59,15600.0,90.58,90.6,90.56,90.59,15600.0
2008-04-18 14:55:00,90.59,90.68,90.59,90.67,67700.0,90.59,90.68,90.59,90.67,67700.0
2008-04-18 15:00:00,90.66,90.69,90.62,90.68,42900.0,90.66,90.69,90.62,90.68,42900.0
2008-04-18 15:05:00,90.67,90.68,90.64,90.65,15000.0,90.67,90.68,90.64,90.65,15000.0
2008-04-18 15:10:00,90.64,90.65,90.58,90.59,66000.0,90.64,90.65,90.58,90.59,66000.0
2008-04-18 15:15:00,90.59,90.6,90.58,90.58,25100.0,90.59,90.6,90.58,90.58,25100.0
2008-04-18 15:20:00,90.6,90.6,90.58,90.59,15900.0,90.6,90.6,90.58,90.59,15900.0
2008-04-18 15:25:00,90.58,90.63,90.58,90.62,53700.0,90.58,90.63,90.58,90.62,53700.0
2008-04-18 15:30:00,90.62,90.7,90.6,90.61,138000.0,90.62,90.7,90.6,90.61,138000.0
2008-04-18 15:35:00,90.61,90.63,90.6,90.61,23800.0,90.61,90.63,90.6,90.61,23800.0
2008-04-18 15:40:00,90.62,90.62,90.58,90.58,38600.0,90.62,90.62,90.58,90.58,38600.0
2008-04-18 15:45:00,90.58,90.58,90.56,90.56,34300.0,90.58,90.58,90.56,90.56,34300.0
2008-04-18 15:50:00,90.56,90.63,90.55,90.6,55200.0,90.56,90.63,90.55,90.6,55200.0
2008-04-18 15:55:00,90.61,90.62,90.56,90.56,58600.0,90.61,90.62,90.56,90.56,58600.0
2008-04-21 09:30:00,90.81,90.87,90.76,90.82,399300.0,90.81,90.87,90.76,90.82,399300.0
2008-04-21 09:35:00,90.82,90.82,90.49,90.6,387000.0,90.82,90.82,90.49,90.6,387000.0
2008-04-21 09:40:00,90.61,90.74,90.44,90.46,443300.0,90.61,90.74,90.44,90.46,443300.0
2008-04-21 09:45:00,90.46,90.56,90.36,90.45,326200.0,90.46,90.56,90.36,90.45,326200.0
2008-04-21 09:50:00,90.43,90.51,90.25,90.37,272700.0,90.43,90.51,90.25,90.37,272700.0
2008-04-21 09:55:00,90.35,90.56,90.33,90.53,185700.0,90.35,90.56,90.33,90.53,185700.0
2008-04-21 10:00:00,90.54,90.66,90.49,90.61,104700.0,90.54,90.66,90.49,90.61,104700.0
2008-04-21 10:05:00,90.6,90.69,90.52,90.55,159500.0,90.6,90.69,90.52,90.55,159500.0
2008-04-21 10:10:00,90.55,90.59,90.44,90.45,87100.0,90.55,90.59,90.44,90.45,87100.0
2008-04-21 10:15:00,90.45,90.7,90.38,90.68,220500.0,90.45,90.7,90.38,90.68,220500.0
2008-04-21 10:20:00,90.67,90.84,90.67,90.72,117400.0,90.67,90.84,90.67,90.72,117400.0
2008-04-21 10:25:00,90.74,90.81,90.72,90.75,96000.0,90.74,90.81,90.72,90.75,96000.0
2008-04-21 10:30:00,90.76,90.78,90.67,90.69,71700.0,90.76,90.78,90.67,90.69,71700.0
2008-04-21 10:35:00,90.69,90.72,90.46,90.47,177900.0,90.69,90.72,90.46,90.47,177900.0
2008-04-21 10:40:00,90.47,90.59,90.47,90.59,126400.0,90.47,90.59,90.47,90.59,126400.0
2008-04-21 10:45:00,90.61,90.72,90.59,90.59,146100.0,90.61,90.72,90.59,90.59,146100.0
2008-04-21 10:50:00,90.6,90.62,90.51,90.58,135000.0,90.6,90.62,90.51,90.58,135000.0
2008-04-21 10:55:00,90.58,90.69,90.56,90.65,282100.0,90.58,90.69,90.56,90.65,282100.0
2008-04-21 11:00:00,90.65,90.66,90.56,90.59,99200.0,90.65,90.66,90.56,90.59,99200.0
2008-04-21 11:05:00,90.58,90.59,90.21,90.26,262400.0,90.58,90.59,90.21,90.26,262400.0
2008-04-21 11:10:00,90.26,90.31,90.13,90.26,138000.0,90.26,90.31,90.13,90.26,138000.0
2008-04-21 11:15:00,90.27,90.36,90.09,90.09,216800.0,90.27,90.36,90.09,90.09,216800.0
2008-04-21 11:20:00,90.09,90.14,89.93,89.96,314900.0,90.09,90.14,89.93,89.96,314900.0
2008-04-21 11:25:00,89.96,90.1,89.9,90.01,429800.0,89.96,90.1,89.9,90.01,429800.0
2008-04-21 11:30:00,90.01,90.17,89.95,90.12,106800.0,90.01,90.17,89.95,90.12,106800.0
2008-04-21 11:35:00,90.12,90.12,89.89,90.0,263600.0,90.12,90.12,89.89,90.0,263600.0
2008-04-21 11:40:00,90.0,90.16,89.98,90.09,274600.0,90.0,90.16,89.98,90.09,274600.0
2008-04-21 11:45:00,90.08,90.17,90.03,90.17,253700.0,90.08,90.17,90.03,90.17,253700.0
2008-04-21 11:50:00,90.12,90.15,90.04,90.09,105800.0,90.12,90.15,90.04,90.09,105800.0
2008-04-21 11:55:00,90.09,90.2,90.07,90.17,57800.0,90.09,90.2,90.07,90.17,57800.0
2008-04-21 12:00:00,90.17,90.41,90.17,90.3,163900.0,90.17,90.41,90.17,90.3,163900.0
2008-04-21 12:05:00,90.31,90.34,90.26,90.28,47200.0,90.31,90.34,90.26,90.28,47200.0
2008-04-21 12:10:00,90.27,90.3,90.23,90.24,67400.0,90.27,90.3,90.23,90.24,67400.0
2008-04-21 12:15:00,90.25,90.27,90.2,90.27,60200.0,90.25,90.27,90.2,90.27,60200.0
2008-04-21 12:20:00,90.27,90.33,90.19,90.28,135400.0,90.27,90.33,90.19,90.28,135400.0
2008-04-21 12:25:00,90.29,90.32,90.24,90.27,33200.0,90.29,90.32,90.24,90.27,33200.0
2008-04-21 12:30:00,90.28,90.31,90.19,90.24,61200.0,90.28,90.31,90.19,90.24,61200.0
2008-04-21 12:35:00,90.24,90.38,90.21,90.27,117700.0,90.24,90.38,90.21,90.27,117700.0
2008-04-21 12:40:00,90.26,90.27,90.13,90.15,48700.0,90.26,90.27,90.13,90.15,48700.0
2008-04-21 12:45:00,90.14,90.14,90.0,90.02,159800.0,90.14,90.14,90.0,90.02,159800.0
2008-04-21 12:50:00,90.01,90.19,90.01,90.17,89000.0,90.01,90.19,90.01,90.17,89000.0
2008-04-21 12:55:00,90.19,90.29,90.19,90.21,77200.0,90.19,90.29,90.19,90.21,77200.0
2008-04-21 13:00:00,90.19,90.34,90.18,90.27,72200.0,90.19,90.34,90.18,90.27,72200.0
2008-04-21 13:05:00,90.27,90.27,90.18,90.26,51300.0,90.27,90.27,90.18,90.26,51300.0
2008-04-21 13:10:00,90.26,90.32,90.2,90.31,59200.0,90.26,90.32,90.2,90.31,59200.0
2008-04-21 13:15:00,90.31,90.31,90.24,90.25,20700.0,90.31,90.31,90.24,90.25,20700.0
2008-04-21 13:20:00,90.24,90.29,90.15,90.2,176500.0,90.24,90.29,90.15,90.2,176500.0
2008-04-21 13:25:00,90.21,90.32,90.18,90.23,94800.0,90.21,90.32,90.18,90.23,94800.0
2008-04-21 13:30:00,90.21,90.22,90.12,90.14,54300.0,90.21,90.22,90.12,90.14,54300.0
2008-04-21 13:35:00,90.15,90.15,90.08,90.1,41100.0,90.15,90.15,90.08,90.1,41100.0
2008-04-21 13:40:00,90.11,90.21,90.08,90.1,55500.0,90.11,90.21,90.08,90.1,55500.0
2008-04-21 13:45:00,90.09,90.22,90.08,90.18,70200.0,90.09,90.22,90.08,90.18,70200.0
2008-04-21 13:50:00,90.19,90.22,90.14,90.16,57200.0,90.19,90.22,90.14,90.16,57200.0
2008-04-21 13:55:00,90.17,90.23,90.14,90.21,35400.0,90.17,90.23,90.14,90.21,35400.0
2008-04-21 14:00:00,90.21,90.27,90.17,90.26,41200.0,90.21,90.27,90.17,90.26,41200.0
2008-04-21 14:05:00,90.26,90.27,90.21,90.21,22800.0,90.26,90.27,90.21,90.21,22800.0
2008-04-21 14:10:00,90.21,90.36,90.2,90.36,64900.0,90.21,90.36,90.2,90.36,64900.0
2008-04-21 14:15:00,90.35,90.38,90.32,90.32,27800.0,90.35,90.38,90.32,90.32,27800.0
2008-04-21 14:20:00,90.33,90.55,90.33,90.5,131400.0,90.33,90.55,90.33,90.5,131400.0
2008-04-21 14:25:00,90.5,90.54,90.46,90.49,48100.0,90.5,90.54,90.46,90.49,48100.0
2008-04-21 14:30:00,90.48,90.57,90.47,90.52,81600.0,90.48,90.57,90.47,90.52,81600.0
2008-04-21 14:35:00,90.53,90.55,90.5,90.5,32200.0,90.53,90.55,90.5,90.5,32200.0
2008-04-21 14:40:00,90.5,90.52,90.48,90.49,27700.0,90.5,90.52,90.48,90.49,27700.0
2008-04-21 14:45:00,90.49,90.51,90.45,90.47,420900.0,90.49,90.51,90.45,90.47,420900.0
2008-04-21 14:50:00,90.45,90.45,90.42,90.42,152000.0,90.45,90.45,90.42,90.42,152000.0
2008-04-21 14:55:00,90.42,90.43,90.36,90.4,170700.0,90.42,90.43,90.36,90.4,170700.0
2008-04-21 15:00:00,90.4,90.47,90.38,90.41,133600.0,90.4,90.47,90.38,90.41,133600.0
2008-04-21 15:05:00,90.41,90.44,90.35,90.38,212100.0,90.41,90.44,90.35,90.38,212100.0
2008-04-21 15:10:00,90.37,90.39,90.35,90.37,112600.0,90.37,90.39,90.35,90.37,112600.0
2008-04-21 15:15:00,90.38,90.38,90.34,90.36,77500.0,90.38,90.38,90.34,90.36,77500.0
2008-04-21 15:20:00,90.36,90.38,90.34,90.38,25800.0,90.36,90.38,90.34,90.38,25800.0
2008-04-21 15:25:00,90.38,90.38,90.34,90.34,27100.0,90.38,90.38,90.34,90.34,27100.0
2008-04-21 15:30:00,90.33,90.34,90.26,90.26,78600.0,90.33,90.34,90.26,90.26,78600.0
2008-04-21 15:35:00,90.26,90.26,90.22,90.25,41300.0,90.26,90.26,90.22,90.25,41300.0
2008-04-21 15:40:00,90.24,90.28,90.24,90.28,44300.0,90.24,90.28,90.24,90.28,44300.0
2008-04-21 15:45:00,90.27,90.35,90.27,90.34,82700.0,90.27,90.35,90.27,90.34,82700.0
2008-04-21 15:50:00,90.34,90.4,90.3,90.3,67300.0,90.34,90.4,90.3,90.3,67300.0
2008-04-21 15:55:00,90.3,90.34,90.25,90.28,66000.0,90.3,90.34,90.25,90.28,66000.0
2008-04-22 09:30:00,90.42,90.48,90.3,90.41,368500.0,90.42,90.48,90.3,90.41,368500.0
2008-04-22 09:35:00,90.41,90.63,90.33,90.51,229400.0,90.41,90.63,90.33,90.51,229400.0
2008-04-22 09:40:00,90.5,90.62,90.48,90.6,87900.0,90.5,90.62,90.48,90.6,87900.0
2008-04-22 09:45:00,90.6,90.75,90.58,90.67,490600.0,90.6,90.75,90.58,90.67,490600.0
2008-04-22 09:50:00,90.67,90.71,90.56,90.62,332100.0,90.67,90.71,90.56,90.62,332100.0
2008-04-22 09:55:00,90.63,90.76,90.6,90.73,209300.0,90.63,90.76,90.6,90.73,209300.0
2008-04-22 10:00:00,90.73,90.73,90.49,90.56,363500.0,90.73,90.73,90.49,90.56,363500.0
2008-04-22 10:05:00,90.56,90.65,90.52,90.65,172100.0,90.56,90.65,90.52,90.65,172100.0
2008-04-22 10:10:00,90.66,90.69,90.52,90.57,193500.0,90.66,90.69,90.52,90.57,193500.0
2008-04-22 10:15:00,90.57,90.81,90.56,90.7,332200.0,90.57,90.81,90.56,90.7,332200.0
2008-04-22 10:20:00,90.69,90.93,90.68,90.85,377500.0,90.69,90.93,90.68,90.85,377500.0
2008-04-22 10:25:00,90.87,91.03,90.85,91.0,344400.0,90.87,91.03,90.85,91.0,344400.0
2008-04-22 10:30:00,91.01,91.06,90.88,90.99,262700.0,91.01,91.06,90.88,90.99,262700.0
2008-04-22 10:35:00,91.0,91.13,90.92,90.96,273400.0,91.0,91.13,90.92,90.96,273400.0
2008-04-22 10:40:00,90.96,91.04,90.87,90.87,158500.0,90.96,91.04,90.87,90.87,158500.0
2008-04-22 10:45:00,90.87,90.99,90.76,90.84,631800.0,90.87,90.99,90.76,90.84,631800.0
2008-04-22 10:50:00,90.82,90.86,90.59,90.67,445800.0,90.82,90.86,90.59,90.67,445800.0
2008-04-22 10:55:00,90.68,90.77,90.63,90.74,319700.0,90.68,90.77,90.63,90.74,319700.0
2008-04-22 11:00:00,90.74,90.76,90.63,90.74,190800.0,90.74,90.76,90.63,90.74,190800.0
2008-04-22 11:05:00,90.74,90.77,90.59,90.64,161300.0,90.74,90.77,90.59,90.64,161300.0
2008-04-22 11:10:00,90.63,90.68,90.6,90.6,66900.0,90.63,90.68,90.6,90.6,66900.0
2008-04-22 11:15:00,90.6,90.74,90.58,90.68,248500.0,90.6,90.74,90.58,90.68,248500.0
2008-04-22 11:20:00,90.69,90.95,90.69,90.91,129900.0,90.69,90.95,90.69,90.91,129900.0
2008-04-22 11:25:00,90.9,90.93,90.84,90.93,26100.0,90.9,90.93,90.84,90.93,26100.0
2008-04-22 11:30:00,90.93,91.0,90.78,90.83,118300.0,90.93,91.0,90.78,90.83,118300.0
2008-04-22 11:35:00,90.84,90.9,90.83,90.88,74100.0,90.84,90.9,90.83,90.88,74100.0
2008-04-22 11:40:00,90.88,90.9,90.83,90.88,23300.0,90.88,90.9,90.83,90.88,23300.0
2008-04-22 11:45:00,90.88,91.06,90.76,91.05,107000.0,90.88,91.06,90.76,91.05,107000.0
2008-04-22 11:50:00,91.05,91.05,90.91,90.93,87900.0,91.05,91.05,90.91,90.93,87900.0
2008-04-22 11:55:00,90.93,91.05,90.87,90.97,64600.0,90.93,91.05,90.87,90.97,64600.0
2008-04-22 12:00:00,90.98,91.22,90.98,91.14,144200.0,90.98,91.22,90.98,91.14,144200.0
2008-04-22 12:05:00,91.12,91.3,91.11,91.25,90400.0,91.12,91.3,91.11,91.25,90400.0
2008-04-22 12:10:00,91.25,91.35,91.24,91.25,283500.0,91.25,91.35,91.24,91.25,283500.0
2008-04-22 12:15:00,91.25,91.29,91.15,91.19,152000.0,91.25,91.29,91.15,91.19,152000.0
2008-04-22 12:20:00,91.22,91.25,91.15,91.18,56600.0,91.22,91.25,91.15,91.18,56600.0
2008-04-22 12:25:00,91.17,91.19,91.12,91.18,57400.0,91.17,91.19,91.12,91.18,57400.0
2008-04-22 12:30:00,91.17,91.18,90.96,91.0,90600.0,91.17,91.18,90.96,91.0,90600.0
2008-04-22 12:35:00,91.02,91.08,91.0,91.01,98300.0,91.02,91.08,91.0,91.01,98300.0
2008-04-22 12:40:00,90.99,91.0,90.89,90.92,45700.0,90.99,91.0,90.89,90.92,45700.0
2008-04-22 12:45:00,90.91,90.99,90.9,90.96,57400.0,90.91,90.99,90.9,90.96,57400.0
2008-04-22 12:50:00,90.95,90.96,90.86,90.86,76600.0,90.95,90.96,90.86,90.86,76600.0
2008-04-22 12:55:00,90.86,91.01,90.86,90.96,64700.0,90.86,91.01,90.86,90.96,64700.0
2008-04-22 13:00:00,90.94,90.95,90.87,90.95,83900.0,90.94,90.95,90.87,90.95,83900.0
2008-04-22 13:05:00,90.95,90.99,90.82,90.85,59700.0,90.95,90.99,90.82,90.85,59700.0
2008-04-22 13:10:00,90.85,90.93,90.84,90.93,19200.0,90.85,90.93,90.84,90.93,19200.0
2008-04-22 13:15:00,90.92,90.97,90.91,90.92,44300.0,90.92,90.97,90.91,90.92,44300.0
2008-04-22 13:20:00,90.91,90.96,90.85,90.96,31900.0,90.91,90.96,90.85,90.96,31900.0
2008-04-22 13:25:00,90.95,91.01,90.9,91.01,316100.0,90.95,91.01,90.9,91.01,316100.0
2008-04-22 13:30:00,91.0,91.0,90.88,90.95,283300.0,91.0,91.0,90.88,90.95,283300.0
2008-04-22 13:35:00,90.95,90.96,90.89,90.89,64400.0,90.95,90.96,90.89,90.89,64400.0
2008-04-22 13:40:00,90.89,90.92,90.86,90.89,58800.0,90.89,90.92,90.86,90.89,58800.0
2008-04-22 13:45:00,90.89,90.96,90.89,90.91,85800.0,90.89,90.96,90.89,90.91,85800.0
2008-04-22 13:50:00,90.92,90.95,90.88,90.89,108400.0,90.92,90.95,90.88,90.89,108400.0
2008-04-22 13:55:00,90.88,90.93,90.84,90.88,230300.0,90.88,90.93,90.84,90.88,230300.0
2008-04-22 14:00:00,90.89,90.94,90.89,90.93,77800.0,90.89,90.94,90.89,90.93,77800.0
2008-04-22 14:05:00,90.92,90.94,90.88,90.92,70900.0,90.92,90.94,90.88,90.92,70900.0
2008-04-22 14:10:00,90.92,90.92,90.78,90.8,202500.0,90.92,90.92,90.78,90.8,202500.0
2008-04-22 14:15:00,90.77,90.77,90.63,90.65,331700.0,90.77,90.77,90.63,90.65,331700.0
2008-04-22 14:20:00,90.65,90.67,90.51,90.52,274600.0,90.65,90.67,90.51,90.52,274600.0
2008-04-22 14:25:00,90.51,90.58,90.48,90.55,150500.0,90.51,90.58,90.48,90.55,150500.0
2008-04-22 14:30:00,90.55,90.58,90.54,90.58,34300.0,90.55,90.58,90.54,90.58,34300.0
2008-04-22 14:35:00,90.58,90.6,90.5,90.51,139500.0,90.58,90.6,90.5,90.51,139500.0
2008-04-22 14:40:00,90.51,90.57,90.5,90.51,88600.0,90.51,90.57,90.5,90.51,88600.0
2008-04-22 14:45:00,90.53,90.54,90.48,90.54,162900.0,90.53,90.54,90.48,90.54,162900.0
2008-04-22 14:50:00,90.53,90.53,90.43,90.49,190200.0,90.53,90.53,90.43,90.49,190200.0
2008-04-22 14:55:00,90.49,90.57,90.48,90.49,107600.0,90.49,90.57,90.48,90.49,107600.0
2008-04-22 15:00:00,90.5,90.52,90.38,90.43,161400.0,90.5,90.52,90.38,90.43,161400.0
2008-04-22 15:05:00,90.43,90.5,90.41,90.44,153900.0,90.43,90.5,90.41,90.44,153900.0
2008-04-22 15:10:00,90.44,90.47,90.41,90.43,128700.0,90.44,90.47,90.41,90.43,128700.0
2008-04-22 15:15:00,90.44,90.6,90.44,90.57,274300.0,90.44,90.6,90.44,90.57,274300.0
2008-04-22 15:20:00,90.57,90.58,90.51,90.52,106400.0,90.57,90.58,90.51,90.52,106400.0
2008-04-22 15:25:00,90.52,90.53,90.45,90.46,92600.0,90.52,90.53,90.45,90.46,92600.0
2008-04-22 15:30:00,90.49,90.5,90.4,90.4,112400.0,90.49,90.5,90.4,90.4,112400.0
2008-04-22 15:35:00,90.39,90.43,90.27,90.34,238800.0,90.39,90.43,90.27,90.34,238800.0
2008-04-22 15:40:00,90.35,90.4,90.26,90.28,173000.0,90.35,90.4,90.26,90.28,173000.0
2008-04-22 15:45:00,90.28,90.29,90.14,90.17,209400.0,90.28,90.29,90.14,90.17,209400.0
2008-04-22 15:50:00,90.16,90.2,90.12,90.18,200700.0,90.16,90.2,90.12,90.18,200700.0
2008-04-22 15:55:00,90.18,90.31,90.14,90.22,179800.0,90.18,90.31,90.14,90.22,179800.0
2008-04-23 08:20:00,89.59,89.65,89.4,89.43,66400.0,89.59,89.65,89.4,89.43,66400.0
2008-04-23 08:25:00,89.4,89.4,89.15,89.32,41600.0,89.4,89.4,89.15,89.32,41600.0
2008-04-23 08:30:00,89.36,89.52,89.29,89.52,81300.0,89.36,89.52,89.29,89.52,81300.0
2008-04-23 08:35:00,89.56,89.6,89.45,89.54,5400.0,89.56,89.6,89.45,89.54,5400.0
2008-04-23 08:40:00,89.52,89.6,89.45,89.56,30100.0,89.52,89.6,89.45,89.56,30100.0
2008-04-23 08:45:00,89.56,89.65,89.5,89.6,19700.0,89.56,89.65,89.5,89.6,19700.0
2008-04-23 08:50:00,89.55,89.55,89.4,89.51,6000.0,89.55,89.55,89.4,89.51,6000.0
2008-04-23 08:55:00,89.53,89.56,89.48,89.56,2300.0,89.53,89.56,89.48,89.56,2300.0
2008-04-23 09:00:00,89.5,89.52,89.42,89.42,6400.0,89.5,89.52,89.42,89.42,6400.0
2008-04-23 09:05:00,89.37,89.41,89.26,89.26,6100.0,89.37,89.41,89.26,89.26,6100.0
2008-04-23 09:10:00,89.25,89.25,88.87,88.92,118100.0,89.25,89.25,88.87,88.92,118100.0
2008-04-23 09:15:00,88.98,89.1,88.88,88.88,127000.0,88.98,89.1,88.88,88.88,127000.0
2008-04-23 09:20:00,88.9,89.03,88.81,89.0,106200.0,88.9,89.03,88.81,89.0,106200.0
2008-04-23 09:25:00,89.0,89.06,88.96,88.97,199400.0,89.0,89.06,88.96,88.97,199400.0
2008-04-23 09:30:00,89.01,89.01,88.44,88.51,1154300.0,89.01,89.01,88.44,88.51,1154300.0
2008-04-23 09:35:00,88.52,88.83,88.51,88.75,638600.0,88.52,88.83,88.51,88.75,638600.0
2008-04-23 09:40:00,88.75,89.0,88.73,88.98,863100.0,88.75,89.0,88.73,88.98,863100.0
2008-04-23 09:45:00,88.98,89.1,88.89,88.89,651000.0,88.98,89.1,88.89,88.89,651000.0
2008-04-23 09:50:00,88.89,88.89,88.56,88.73,1236600.0,88.89,88.89,88.56,88.73,1236600.0
2008-04-23 09:55:00,88.73,88.87,88.64,88.76,321100.0,88.73,88.87,88.64,88.76,321100.0
2008-04-23 10:00:00,88.78,88.81,88.59,88.78,382000.0,88.78,88.81,88.59,88.78,382000.0
2008-04-23 10:05:00,88.76,88.77,88.55,88.61,387100.0,88.76,88.77,88.55,88.61,387100.0
2008-04-23 10:10:00,88.61,88.72,88.6,88.69,244200.0,88.61,88.72,88.6,88.69,244200.0
2008-04-23 10:15:00,88.7,88.9,88.68,88.85,150700.0,88.7,88.9,88.68,88.85,150700.0
2008-04-23 10:20:00,88.86,88.92,88.75,88.82,306400.0,88.86,88.92,88.75,88.82,306400.0
2008-04-23 10:25:00,88.81,88.86,88.58,88.72,321500.0,88.81,88.86,88.58,88.72,321500.0
2008-04-23 10:30:00,88.74,89.09,88.49,88.93,741800.0,88.74,89.09,88.49,88.93,741800.0
2008-04-23 10:35:00,88.92,88.92,88.59,88.6,223900.0,88.92,88.92,88.59,88.6,223900.0
2008-04-23 10:40:00,88.6,88.91,88.56,88.87,309400.0,88.6,88.91,88.56,88.87,309400.0
2008-04-23 10:45:00,88.88,88.97,88.79,88.84,233700.0,88.88,88.97,88.79,88.84,233700.0
2008-04-23 10:50:00,88.85,88.99,88.8,88.87,278800.0,88.85,88.99,88.8,88.87,278800.0
2008-04-23 10:55:00,88.88,89.06,88.81,89.01,292300.0,88.88,89.06,88.81,89.01,292300.0
2008-04-23 11:00:00,89.01,89.05,88.9,88.99,240300.0,89.01,89.05,88.9,88.99,240300.0
2008-04-23 11:05:00,89.0,89.13,88.89,88.92,263700.0,89.0,89.13,88.89,88.92,263700.0
2008-04-23 11:10:00,88.93,88.95,88.85,88.89,100800.0,88.93,88.95,88.85,88.89,100800.0
2008-04-23 11:15:00,88.89,89.21,88.87,89.18,145400.0,88.89,89.21,88.87,89.18,145400.0
2008-04-23 11:20:00,89.18,89.2,89.04,89.05,524600.0,89.18,89.2,89.04,89.05,524600.0
2008-04-23 11:25:00,89.06,89.21,89.02,89.09,68400.0,89.06,89.21,89.02,89.09,68400.0
2008-04-23 11:30:00,89.08,89.3,89.0,89.28,221900.0,89.08,89.3,89.0,89.28,221900.0
2008-04-23 11:35:00,89.27,89.29,89.12,89.17,136000.0,89.27,89.29,89.12,89.17,136000.0
2008-04-23 11:40:00,89.18,89.19,89.09,89.13,59300.0,89.18,89.19,89.09,89.13,59300.0
2008-04-23 11:45:00,89.11,89.13,88.87,89.03,135400.0,89.11,89.13,88.87,89.03,135400.0
2008-04-23 11:50:00,89.04,89.04,88.91,88.96,147300.0,89.04,89.04,88.91,88.96,147300.0
2008-04-23 11:55:00,88.96,89.03,88.95,89.01,52100.0,88.96,89.03,88.95,89.01,52100.0
2008-04-23 12:00:00,89.01,89.16,89.0,89.15,66200.0,89.01,89.16,89.0,89.15,66200.0
2008-04-23 12:05:00,89.15,89.24,89.12,89.18,119800.0,89.15,89.24,89.12,89.18,119800.0
2008-04-23 12:10:00,89.18,89.29,89.17,89.24,128200.0,89.18,89.29,89.17,89.24,128200.0
2008-04-23 12:15:00,89.23,89.4,89.18,89.38,94300.0,89.23,89.4,89.18,89.38,94300.0
2008-04-23 12:20:00,89.39,89.46,89.33,89.33,181600.0,89.39,89.46,89.33,89.33,181600.0
2008-04-23 12:25:00,89.32,89.44,89.31,89.42,58600.0,89.32,89.44,89.31,89.42,58600.0
2008-04-23 12:30:00,89.42,89.46,89.25,89.26,42500.0,89.42,89.46,89.25,89.26,42500.0
2008-04-23 12:35:00,89.25,89.29,89.2,89.27,35900.0,89.25,89.29,89.2,89.27,35900.0
2008-04-23 12:40:00,89.27,89.32,89.25,89.28,65900.0,89.27,89.32,89.25,89.28,65900.0
2008-04-23 12:45:00,89.27,89.3,89.25,89.3,21000.0,89.27,89.3,89.25,89.3,21000.0
2008-04-23 12:50:00,89.31,89.39,89.25,89.3,154400.0,89.31,89.39,89.25,89.3,154400.0
2008-04-23 12:55:00,89.3,89.36,89.19,89.33,89500.0,89.3,89.36,89.19,89.33,89500.0
2008-04-23 13:00:00,89.33,89.35,89.27,89.34,48700.0,89.33,89.35,89.27,89.34,48700.0
2008-04-23 13:05:00,89.35,89.38,89.27,89.3,112500.0,89.35,89.38,89.27,89.3,112500.0
2008-04-23 13:10:00,89.3,89.39,89.22,89.3,228600.0,89.3,89.39,89.22,89.3,228600.0
2008-04-23 13:15:00,89.31,89.44,89.31,89.41,101500.0,89.31,89.44,89.31,89.41,101500.0
2008-04-23 13:20:00,89.41,89.51,89.34,89.4,88800.0,89.41,89.51,89.34,89.4,88800.0
2008-04-23 13:25:00,89.39,89.44,89.36,89.37,45800.0,89.39,89.44,89.36,89.37,45800.0
2008-04-23 13:30:00,89.38,89.41,89.36,89.38,72400.0,89.38,89.41,89.36,89.38,72400.0
2008-04-23 13:35:00,89.37,89.39,89.35,89.36,17100.0,89.37,89.39,89.35,89.36,17100.0
2008-04-23 13:40:00,89.37,89.42,89.35,89.39,28600.0,89.37,89.42,89.35,89.39,28600.0
2008-04-23 13:45:00,89.4,89.41,89.35,89.36,36400.0,89.4,89.41,89.35,89.36,36400.0
2008-04-23 13:50:00,89.36,89.43,89.33,89.4,31900.0,89.36,89.43,89.33,89.4,31900.0
2008-04-23 13:55:00,89.39,89.4,89.35,89.36,23000.0,89.39,89.4,89.35,89.36,23000.0
2008-04-23 14:00:00,89.36,89.39,89.35,89.39,78100.0,89.36,89.39,89.35,89.39,78100.0
2008-04-23 14:05:00,89.38,89.4,89.36,89.39,63100.0,89.38,89.4,89.36,89.39,63100.0
2008-04-23 14:10:00,89.38,89.41,89.36,89.38,163500.0,89.38,89.41,89.36,89.38,163500.0
2008-04-23 14:15:00,89.38,89.39,89.33,89.33,95500.0,89.38,89.39,89.33,89.33,95500.0
2008-04-23 14:20:00,89.33,89.34,89.25,89.27,123900.0,89.33,89.34,89.25,89.27,123900.0
2008-04-23 14:25:00,89.27,89.32,89.23,89.31,64700.0,89.27,89.32,89.23,89.31,64700.0
2008-04-23 14:30:00,89.31,89.31,89.23,89.25,83600.0,89.31,89.31,89.23,89.25,83600.0
2008-04-23 14:35:00,89.25,89.27,89.23,89.25,22800.0,89.25,89.27,89.23,89.25,22800.0
2008-04-23 14:40:00,89.26,89.26,89.12,89.15,112200.0,89.26,89.26,89.12,89.15,112200.0
2008-04-23 14:45:00,89.15,89.17,89.07,89.07,114200.0,89.15,89.17,89.07,89.07,114200.0
2008-04-23 14:50:00,89.08,89.14,89.07,89.09,108700.0,89.08,89.14,89.07,89.09,108700.0
2008-04-23 14:55:00,89.09,89.11,89.07,89.08,59100.0,89.09,89.11,89.07,89.08,59100.0
2008-04-23 15:00:00,89.08,89.1,89.05,89.07,132200.0,89.08,89.1,89.05,89.07,132200.0
2008-04-23 15:05:00,89.07,89.1,89.05,89.1,80200.0,89.07,89.1,89.05,89.1,80200.0
2008-04-23 15:10:00,89.11,89.15,89.05,89.08,137200.0,89.11,89.15,89.05,89.08,137200.0
2008-04-23 15:15:00,89.08,89.08,89.05,89.06,91000.0,89.08,89.08,89.05,89.06,91000.0
2008-04-23 15:20:00,89.05,89.1,89.05,89.09,81500.0,89.05,89.1,89.05,89.09,81500.0
2008-04-23 15:25:00,89.09,89.16,89.08,89.15,113400.0,89.09,89.16,89.08,89.15,113400.0
2008-04-23 15:30:00,89.16,89.29,89.16,89.29,162900.0,89.16,89.29,89.16,89.29,162900.0
2008-04-23 15:35:00,89.28,89.39,89.27,89.38,138500.0,89.28,89.39,89.27,89.38,138500.0
2008-04-23 15:40:00,89.38,89.41,89.33,89.34,87100.0,89.38,89.41,89.33,89.34,87100.0
2008-04-23 15:45:00,89.35,89.38,89.34,89.34,96300.0,89.35,89.38,89.34,89.34,96300.0
2008-04-23 15:50:00,89.34,89.37,89.17,89.19,199200.0,89.34,89.37,89.17,89.19,199200.0
2008-04-23 15:55:00,89.19,89.28,89.15,89.2,163600.0,89.19,89.28,89.15,89.2,163600.0
2008-04-23 16:00:00,89.17,89.55,89.17,89.25,26600.0,89.17,89.55,89.17,89.25,26600.0
2008-04-23 16:05:00,89.19,89.24,89.19,89.24,200.0,89.19,89.24,89.19,89.24,200.0
2008-04-23 16:10:00,89.26,89.26,89.2,89.22,13000.0,89.26,89.26,89.2,89.22,13000.0
2008-04-24 08:20:00,88.98,89.5,88.96,89.25,40000.0,88.98,89.5,88.96,89.25,40000.0
2008-04-24 08:25:00,89.23,89.41,89.16,89.24,45700.0,89.23,89.41,89.16,89.24,45700.0
2008-04-24 08:30:00,89.25,89.25,88.94,89.06,50100.0,89.25,89.25,88.94,89.06,50100.0
2008-04-24 08:35:00,89.11,89.17,89.06,89.12,17000.0,89.11,89.17,89.06,89.12,17000.0
2008-04-24 08:40:00,89.15,89.16,88.83,88.87,198000.0,89.15,89.16,88.83,88.87,198000.0
2008-04-24 08:45:00,88.81,88.9,88.56,88.8,40700.0,88.81,88.9,88.56,88.8,40700.0
2008-04-24 08:50:00,88.8,88.91,88.72,88.9,44600.0,88.8,88.91,88.72,88.9,44600.0
2008-04-24 08:55:00,88.95,89.07,88.82,88.9,11900.0,88.95,89.07,88.82,88.9,11900.0
2008-04-24 09:00:00,88.77,88.84,88.64,88.65,11900.0,88.77,88.84,88.64,88.65,11900.0
2008-04-24 09:05:00,88.71,88.71,88.15,88.45,136200.0,88.71,88.71,88.15,88.45,136200.0
2008-04-24 09:10:00,88.35,88.5,88.29,88.42,425600.0,88.35,88.5,88.29,88.42,425600.0
2008-04-24 09:15:00,88.4,88.61,88.38,88.51,174900.0,88.4,88.61,88.38,88.51,174900.0
2008-04-24 09:20:00,88.51,88.57,88.35,88.44,202000.0,88.51,88.57,88.35,88.44,202000.0
2008-04-24 09:25:00,88.43,88.43,88.06,88.28,228300.0,88.43,88.43,88.06,88.28,228300.0
2008-04-24 09:30:00,88.26,88.37,88.03,88.35,1016300.0,88.26,88.37,88.03,88.35,1016300.0
2008-04-24 09:35:00,88.36,88.43,88.25,88.3,971800.0,88.36,88.43,88.25,88.3,971800.0
2008-04-24 09:40:00,88.3,88.33,88.17,88.2,1050100.0,88.3,88.33,88.17,88.2,1050100.0
2008-04-24 09:45:00,88.2,88.23,87.82,87.95,1208700.0,88.2,88.23,87.82,87.95,1208700.0
2008-04-24 09:50:00,87.97,88.17,87.96,88.03,653300.0,87.97,88.17,87.96,88.03,653300.0
2008-04-24 09:55:00,88.03,88.2,88.02,88.13,515100.0,88.03,88.2,88.02,88.13,515100.0
2008-04-24 10:00:00,88.15,88.57,88.14,88.28,956100.0,88.15,88.57,88.14,88.28,956100.0
2008-04-24 10:05:00,88.28,88.35,88.2,88.23,328900.0,88.28,88.35,88.2,88.23,328900.0
2008-04-24 10:10:00,88.24,88.28,88.08,88.19,394000.0,88.24,88.28,88.08,88.19,394000.0
2008-04-24 10:15:00,88.18,88.18,87.98,87.99,312000.0,88.18,88.18,87.98,87.99,312000.0
2008-04-24 10:20:00,88.0,88.13,87.98,88.11,474600.0,88.0,88.13,87.98,88.11,474600.0
2008-04-24 10:25:00,88.11,88.13,88.01,88.11,580000.0,88.11,88.13,88.01,88.11,580000.0
2008-04-24 10:30:00,88.12,88.31,88.12,88.25,322600.0,88.12,88.31,88.12,88.25,322600.0
2008-04-24 10:35:00,88.24,88.27,88.08,88.13,220600.0,88.24,88.27,88.08,88.13,220600.0
2008-04-24 10:40:00,88.13,88.16,87.92,87.93,181900.0,88.13,88.16,87.92,87.93,181900.0
2008-04-24 10:45:00,87.93,88.08,87.92,87.94,246200.0,87.93,88.08,87.92,87.94,246200.0
2008-04-24 10:50:00,87.93,88.06,87.81,88.05,245000.0,87.93,88.06,87.81,88.05,245000.0
2008-04-24 10:55:00,88.05,88.2,88.03,88.06,200400.0,88.05,88.2,88.03,88.06,200400.0
2008-04-24 11:00:00,88.06,88.13,87.93,87.93,321900.0,88.06,88.13,87.93,87.93,321900.0
2008-04-24 11:05:00,87.96,87.96,87.73,87.79,333400.0,87.96,87.96,87.73,87.79,333400.0
2008-04-24 11:10:00,87.78,87.97,87.64,87.94,271800.0,87.78,87.97,87.64,87.94,271800.0
2008-04-24 11:15:00,87.94,88.0,87.86,87.93,292500.0,87.94,88.0,87.86,87.93,292500.0
2008-04-24 11:20:00,87.93,88.02,87.76,87.96,242700.0,87.93,88.02,87.76,87.96,242700.0
2008-04-24 11:25:00,87.95,87.96,87.68,87.69,243500.0,87.95,87.96,87.68,87.69,243500.0
2008-04-24 11:30:00,87.69,87.88,87.65,87.82,181800.0,87.69,87.88,87.65,87.82,181800.0
2008-04-24 11:35:00,87.81,87.83,87.74,87.79,101700.0,87.81,87.83,87.74,87.79,101700.0
2008-04-24 11:40:00,87.79,87.83,87.72,87.75,121700.0,87.79,87.83,87.72,87.75,121700.0
2008-04-24 11:45:00,87.75,87.78,87.6,87.67,201000.0,87.75,87.78,87.6,87.67,201000.0
2008-04-24 11:50:00,87.66,87.73,87.61,87.64,183400.0,87.66,87.73,87.61,87.64,183400.0
2008-04-24 11:55:00,87.63,87.79,87.63,87.78,250600.0,87.63,87.79,87.63,87.78,250600.0
2008-04-24 12:00:00,87.78,87.9,87.76,87.79,143500.0,87.78,87.9,87.76,87.79,143500.0
2008-04-24 12:05:00,87.77,87.79,87.62,87.64,194600.0,87.77,87.79,87.62,87.64,194600.0
2008-04-24 12:10:00,87.65,87.71,87.47,87.58,274600.0,87.65,87.71,87.47,87.58,274600.0
2008-04-24 12:15:00,87.58,87.6,87.29,87.35,507500.0,87.58,87.6,87.29,87.35,507500.0
2008-04-24 12:20:00,87.35,87.47,87.32,87.39,361100.0,87.35,87.47,87.32,87.39,361100.0
2008-04-24 12:25:00,87.39,87.44,87.3,87.31,278000.0,87.39,87.44,87.3,87.31,278000.0
2008-04-24 12:30:00,87.33,87.36,87.19,87.24,357300.0,87.33,87.36,87.19,87.24,357300.0
2008-04-24 12:35:00,87.25,87.32,87.12,87.19,194100.0,87.25,87.32,87.12,87.19,194100.0
2008-04-24 12:40:00,87.21,87.29,87.13,87.14,384700.0,87.21,87.29,87.13,87.14,384700.0
2008-04-24 12:45:00,87.13,87.32,87.11,87.32,320300.0,87.13,87.32,87.11,87.32,320300.0
2008-04-24 12:50:00,87.32,87.45,87.3,87.45,227200.0,87.32,87.45,87.3,87.45,227200.0
2008-04-24 12:55:00,87.46,87.47,87.32,87.37,182800.0,87.46,87.47,87.32,87.37,182800.0
2008-04-24 13:00:00,87.36,87.38,87.1,87.21,418200.0,87.36,87.38,87.1,87.21,418200.0
2008-04-24 13:05:00,87.21,87.4,87.19,87.38,242500.0,87.21,87.4,87.19,87.38,242500.0
2008-04-24 13:10:00,87.35,87.39,87.3,87.38,99600.0,87.35,87.39,87.3,87.38,99600.0
2008-04-24 13:15:00,87.37,87.55,87.36,87.47,135600.0,87.37,87.55,87.36,87.47,135600.0
2008-04-24 13:20:00,87.47,87.51,87.41,87.49,88100.0,87.47,87.51,87.41,87.49,88100.0
2008-04-24 13:25:00,87.49,87.54,87.44,87.52,166800.0,87.49,87.54,87.44,87.52,166800.0
2008-04-24 13:30:00,87.52,87.55,87.42,87.53,88900.0,87.52,87.55,87.42,87.53,88900.0
2008-04-24 13:35:00,87.52,87.57,87.49,87.5,66800.0,87.52,87.57,87.49,87.5,66800.0
2008-04-24 13:40:00,87.51,87.57,87.51,87.57,52200.0,87.51,87.57,87.51,87.57,52200.0
2008-04-24 13:45:00,87.56,87.64,87.56,87.62,35300.0,87.56,87.64,87.56,87.62,35300.0
2008-04-24 13:50:00,87.63,87.75,87.63,87.69,64900.0,87.63,87.75,87.63,87.69,64900.0
2008-04-24 13:55:00,87.68,87.69,87.52,87.52,168500.0,87.68,87.69,87.52,87.52,168500.0
2008-04-24 14:00:00,87.52,87.59,87.51,87.51,171700.0,87.52,87.59,87.51,87.51,171700.0
2008-04-24 14:05:00,87.51,87.52,87.39,87.4,155600.0,87.51,87.52,87.39,87.4,155600.0
2008-04-24 14:10:00,87.4,87.41,87.35,87.38,189000.0,87.4,87.41,87.35,87.38,189000.0
2008-04-24 14:15:00,87.38,87.46,87.38,87.44,84000.0,87.38,87.46,87.38,87.44,84000.0
2008-04-24 14:20:00,87.44,87.54,87.43,87.49,82700.0,87.44,87.54,87.43,87.49,82700.0
2008-04-24 14:25:00,87.5,87.55,87.46,87.54,65700.0,87.5,87.55,87.46,87.54,65700.0
2008-04-24 14:30:00,87.54,87.6,87.52,87.55,81000.0,87.54,87.6,87.52,87.55,81000.0
2008-04-24 14:35:00,87.56,87.57,87.5,87.56,19700.0,87.56,87.57,87.5,87.56,19700.0
2008-04-24 14:40:00,87.57,87.57,87.53,87.57,21000.0,87.57,87.57,87.53,87.57,21000.0
2008-04-24 14:45:00,87.55,87.58,87.53,87.55,65400.0,87.55,87.58,87.53,87.55,65400.0
2008-04-24 14:50:00,87.55,87.57,87.19,87.54,75900.0,87.55,87.57,87.19,87.54,75900.0
2008-04-24 14:55:00,87.54,87.57,87.52,87.54,40300.0,87.54,87.57,87.52,87.54,40300.0
2008-04-24 15:00:00,87.53,87.55,87.53,87.53,51600.0,87.53,87.55,87.53,87.53,51600.0
2008-04-24 15:05:00,87.54,87.57,87.53,87.53,61100.0,87.54,87.57,87.53,87.53,61100.0
2008-04-24 15:10:00,87.53,87.57,87.53,87.56,74600.0,87.53,87.57,87.53,87.56,74600.0
2008-04-24 15:15:00,87.57,87.57,87.53,87.55,84000.0,87.57,87.57,87.53,87.55,84000.0
2008-04-24 15:20:00,87.55,87.56,87.52,87.53,54500.0,87.55,87.56,87.52,87.53,54500.0
2008-04-24 15:25:00,87.51,87.53,87.45,87.45,88100.0,87.51,87.53,87.45,87.45,88100.0
2008-04-24 15:30:00,87.46,87.48,87.44,87.48,51600.0,87.46,87.48,87.44,87.48,51600.0
2008-04-24 15:35:00,87.47,87.48,87.45,87.45,66700.0,87.47,87.48,87.45,87.45,66700.0
2008-04-24 15:40:00,87.45,87.48,87.44,87.47,91000.0,87.45,87.48,87.44,87.47,91000.0
2008-04-24 15:45:00,87.47,87.49,87.38,87.39,109400.0,87.47,87.49,87.38,87.39,109400.0
2008-04-24 15:50:00,87.38,87.39,87.27,87.27,221800.0,87.38,87.39,87.27,87.27,221800.0
2008-04-24 15:55:00,87.27,89.91,87.23,87.27,211200.0,87.27,89.91,87.23,87.27,211200.0
2008-04-24 16:00:00,87.23,87.57,87.22,87.42,32200.0,87.23,87.57,87.22,87.42,32200.0
2008-04-24 16:05:00,87.4,87.4,87.37,87.37,1900.0,87.4,87.4,87.37,87.37,1900.0
2008-04-24 16:10:00,87.37,87.37,87.37,87.37,0.0,87.37,87.37,87.37,87.37,0.0
2008-04-25 09:30:00,88.33,88.42,88.25,88.35,491700.0,88.33,88.42,88.25,88.35,491700.0
2008-04-25 09:35:00,88.35,88.37,88.15,88.19,193100.0,88.35,88.37,88.15,88.19,193100.0
2008-04-25 09:40:00,88.18,88.3,88.08,88.12,661400.0,88.18,88.3,88.08,88.12,661400.0
2008-04-25 09:45:00,88.12,88.16,87.95,87.95,261300.0,88.12,88.16,87.95,87.95,261300.0
2008-04-25 09:50:00,87.96,87.99,87.84,87.84,354300.0,87.96,87.99,87.84,87.84,354300.0
2008-04-25 09:55:00,87.82,87.96,87.81,87.94,590400.0,87.82,87.96,87.81,87.94,590400.0
2008-04-25 10:00:00,87.93,87.95,87.78,87.82,525200.0,87.93,87.95,87.78,87.82,525200.0
2008-04-25 10:05:00,87.82,87.82,87.57,87.64,453700.0,87.82,87.82,87.57,87.64,453700.0
2008-04-25 10:10:00,87.63,87.68,87.5,87.61,292700.0,87.63,87.68,87.5,87.61,292700.0
2008-04-25 10:15:00,87.61,87.63,87.19,87.2,394300.0,87.61,87.63,87.19,87.2,394300.0
2008-04-25 10:20:00,87.21,87.43,87.2,87.34,271200.0,87.21,87.43,87.2,87.34,271200.0
2008-04-25 10:25:00,87.34,87.45,87.21,87.44,119600.0,87.34,87.45,87.21,87.44,119600.0
2008-04-25 10:30:00,87.44,87.55,87.39,87.54,136400.0,87.44,87.55,87.39,87.54,136400.0
2008-04-25 10:35:00,87.54,87.92,87.5,87.91,333600.0,87.54,87.92,87.5,87.91,333600.0
2008-04-25 10:40:00,87.91,88.1,87.85,87.89,446800.0,87.91,88.1,87.85,87.89,446800.0
2008-04-25 10:45:00,87.9,88.2,87.88,88.06,357800.0,87.9,88.2,87.88,88.06,357800.0
2008-04-25 10:50:00,88.07,88.11,87.9,88.03,191300.0,88.07,88.11,87.9,88.03,191300.0
2008-04-25 10:55:00,88.04,88.18,87.98,88.04,207000.0,88.04,88.18,87.98,88.04,207000.0
2008-04-25 11:00:00,88.04,88.07,87.89,87.91,159600.0,88.04,88.07,87.89,87.91,159600.0
2008-04-25 11:05:00,87.9,88.05,87.89,87.97,134700.0,87.9,88.05,87.89,87.97,134700.0
2008-04-25 11:10:00,87.93,87.94,87.77,87.87,133500.0,87.93,87.94,87.77,87.87,133500.0
2008-04-25 11:15:00,87.87,87.95,87.76,87.93,117600.0,87.87,87.95,87.76,87.93,117600.0
2008-04-25 11:20:00,87.91,88.07,87.91,88.02,52400.0,87.91,88.07,87.91,88.02,52400.0
2008-04-25 11:25:00,88.01,88.05,87.91,87.95,64700.0,88.01,88.05,87.91,87.95,64700.0
2008-04-25 11:30:00,87.95,87.97,87.84,87.92,64700.0,87.95,87.97,87.84,87.92,64700.0
2008-04-25 11:35:00,87.92,88.01,87.9,87.9,64900.0,87.92,88.01,87.9,87.9,64900.0
2008-04-25 11:40:00,87.9,87.95,87.55,87.61,123700.0,87.9,87.95,87.55,87.61,123700.0
2008-04-25 11:45:00,87.61,87.64,87.48,87.55,145300.0,87.61,87.64,87.48,87.55,145300.0
2008-04-25 11:50:00,87.56,87.65,87.56,87.61,66300.0,87.56,87.65,87.56,87.61,66300.0
2008-04-25 11:55:00,87.61,87.72,87.52,87.71,34200.0,87.61,87.72,87.52,87.71,34200.0
2008-04-25 12:00:00,87.74,87.75,87.62,87.64,45300.0,87.74,87.75,87.62,87.64,45300.0
2008-04-25 12:05:00,87.65,87.71,87.59,87.65,203200.0,87.65,87.71,87.59,87.65,203200.0
2008-04-25 12:10:00,87.64,87.78,87.64,87.78,18500.0,87.64,87.78,87.64,87.78,18500.0
2008-04-25 12:15:00,87.77,87.77,87.65,87.65,16700.0,87.77,87.77,87.65,87.65,16700.0
2008-04-25 12:20:00,87.64,87.64,87.42,87.47,63800.0,87.64,87.64,87.42,87.47,63800.0
2008-04-25 12:25:00,87.47,87.48,87.34,87.48,201700.0,87.47,87.48,87.34,87.48,201700.0
2008-04-25 12:30:00,87.43,87.52,87.43,87.45,48100.0,87.43,87.52,87.43,87.45,48100.0
2008-04-25 12:35:00,87.44,87.52,87.44,87.48,42900.0,87.44,87.52,87.44,87.48,42900.0
2008-04-25 12:40:00,87.48,87.61,87.46,87.56,33900.0,87.48,87.61,87.46,87.56,33900.0
2008-04-25 12:45:00,87.55,87.61,87.47,87.55,21600.0,87.55,87.61,87.47,87.55,21600.0
2008-04-25 12:50:00,87.56,87.58,87.49,87.52,16500.0,87.56,87.58,87.49,87.52,16500.0
2008-04-25 12:55:00,87.53,87.57,87.4,87.53,25800.0,87.53,87.57,87.4,87.53,25800.0
2008-04-25 13:00:00,87.49,87.55,87.44,87.46,23600.0,87.49,87.55,87.44,87.46,23600.0
2008-04-25 13:05:00,87.42,87.51,87.39,87.48,35500.0,87.42,87.51,87.39,87.48,35500.0
2008-04-25 13:10:00,87.47,87.58,87.43,87.55,24300.0,87.47,87.58,87.43,87.55,24300.0
2008-04-25 13:15:00,87.55,87.69,87.55,87.68,35500.0,87.55,87.69,87.55,87.68,35500.0
2008-04-25 13:20:00,87.7,87.84,87.7,87.76,99200.0,87.7,87.84,87.7,87.76,99200.0
2008-04-25 13:25:00,87.75,87.75,87.5,87.53,45500.0,87.75,87.75,87.5,87.53,45500.0
2008-04-25 13:30:00,87.53,87.55,87.39,87.49,51500.0,87.53,87.55,87.39,87.49,51500.0
2008-04-25 13:35:00,87.48,87.64,87.46,87.54,81500.0,87.48,87.64,87.46,87.54,81500.0
2008-04-25 13:40:00,87.55,87.57,87.5,87.57,13500.0,87.55,87.57,87.5,87.57,13500.0
2008-04-25 13:45:00,87.58,87.6,87.56,87.56,14800.0,87.58,87.6,87.56,87.56,14800.0
2008-04-25 13:50:00,87.57,87.73,87.57,87.69,39400.0,87.57,87.73,87.57,87.69,39400.0
2008-04-25 13:55:00,87.68,87.7,87.6,87.67,25400.0,87.68,87.7,87.6,87.67,25400.0
2008-04-25 14:00:00,87.66,87.71,87.65,87.69,29300.0,87.66,87.71,87.65,87.69,29300.0
2008-04-25 14:05:00,87.69,87.7,87.63,87.65,26800.0,87.69,87.7,87.63,87.65,26800.0
2008-04-25 14:10:00,87.64,87.64,87.42,87.51,38500.0,87.64,87.64,87.42,87.51,38500.0
2008-04-25 14:15:00,87.51,87.53,87.33,87.33,41800.0,87.51,87.53,87.33,87.33,41800.0
2008-04-25 14:20:00,87.33,87.41,87.3,87.38,61800.0,87.33,87.41,87.3,87.38,61800.0
2008-04-25 14:25:00,87.37,87.41,87.3,87.32,45100.0,87.37,87.41,87.3,87.32,45100.0
2008-04-25 14:30:00,87.33,87.36,87.28,87.29,32200.0,87.33,87.36,87.28,87.29,32200.0
2008-04-25 14:35:00,87.29,87.36,87.29,87.32,24100.0,87.29,87.36,87.29,87.32,24100.0
2008-04-25 14:40:00,87.31,87.36,87.29,87.32,30600.0,87.31,87.36,87.29,87.32,30600.0
2008-04-25 14:45:00,87.29,87.36,87.29,87.35,54600.0,87.29,87.36,87.29,87.35,54600.0
2008-04-25 14:50:00,87.35,87.37,87.32,87.35,15500.0,87.35,87.37,87.32,87.35,15500.0
2008-04-25 14:55:00,87.35,87.39,87.34,87.37,35500.0,87.35,87.39,87.34,87.37,35500.0
2008-04-25 15:00:00,87.37,87.48,87.36,87.45,77800.0,87.37,87.48,87.36,87.45,77800.0
2008-04-25 15:05:00,87.44,87.44,87.4,87.43,62200.0,87.44,87.44,87.4,87.43,62200.0
2008-04-25 15:10:00,87.42,87.46,87.42,87.44,54900.0,87.42,87.46,87.42,87.44,54900.0
2008-04-25 15:15:00,87.43,87.44,87.38,87.39,104500.0,87.43,87.44,87.38,87.39,104500.0
2008-04-25 15:20:00,87.4,87.4,87.35,87.35,97600.0,87.4,87.4,87.35,87.35,97600.0
2008-04-25 15:25:00,87.35,87.38,87.32,87.32,64100.0,87.35,87.38,87.32,87.32,64100.0
2008-04-25 15:30:00,87.32,87.33,87.26,87.29,166000.0,87.32,87.33,87.26,87.29,166000.0
2008-04-25 15:35:00,87.3,87.31,87.25,87.26,48000.0,87.3,87.31,87.25,87.26,48000.0
2008-04-25 15:40:00,87.26,87.31,87.25,87.29,64600.0,87.26,87.31,87.25,87.29,64600.0
2008-04-25 15:45:00,87.28,87.28,87.22,87.27,150500.0,87.28,87.28,87.22,87.27,150500.0
2008-04-25 15:50:00,87.27,87.28,87.23,87.26,62200.0,87.27,87.28,87.23,87.26,62200.0
2008-04-25 15:55:00,87.25,87.27,87.22,87.27,41000.0,87.25,87.27,87.22,87.27,41000.0
2008-04-28 09:30:00,87.88,87.93,87.84,87.89,197800.0,87.88,87.93,87.84,87.89,197800.0
2008-04-28 09:35:00,87.88,87.89,87.67,87.75,386800.0,87.88,87.89,87.67,87.75,386800.0
2008-04-28 09:40:00,87.74,87.84,87.69,87.8,290800.0,87.74,87.84,87.69,87.8,290800.0
2008-04-28 09:45:00,87.8,87.86,87.74,87.84,108900.0,87.8,87.86,87.74,87.84,108900.0
2008-04-28 09:50:00,87.83,87.93,87.81,87.85,248400.0,87.83,87.93,87.81,87.85,248400.0
2008-04-28 09:55:00,87.86,87.87,87.75,87.84,107100.0,87.86,87.87,87.75,87.84,107100.0
2008-04-28 10:00:00,87.82,87.86,87.7,87.78,101900.0,87.82,87.86,87.7,87.78,101900.0
2008-04-28 10:05:00,87.77,87.92,87.75,87.87,171400.0,87.77,87.92,87.75,87.87,171400.0
2008-04-28 10:10:00,87.86,87.86,87.72,87.8,122400.0,87.86,87.86,87.72,87.8,122400.0
2008-04-28 10:15:00,87.78,87.89,87.76,87.83,102500.0,87.78,87.89,87.76,87.83,102500.0
2008-04-28 10:20:00,87.84,87.94,87.83,87.9,94500.0,87.84,87.94,87.83,87.9,94500.0
2008-04-28 10:25:00,87.91,88.19,87.89,88.18,301100.0,87.91,88.19,87.89,88.18,301100.0
2008-04-28 10:30:00,88.18,88.27,88.03,88.04,231900.0,88.18,88.27,88.03,88.04,231900.0
2008-04-28 10:35:00,88.04,88.07,87.97,88.03,113900.0,88.04,88.07,87.97,88.03,113900.0
2008-04-28 10:40:00,88.03,88.21,88.01,88.12,142800.0,88.03,88.21,88.01,88.12,142800.0
2008-04-28 10:45:00,88.12,88.3,88.1,88.25,130800.0,88.12,88.3,88.1,88.25,130800.0
2008-04-28 10:50:00,88.26,88.28,88.13,88.26,215400.0,88.26,88.28,88.13,88.26,215400.0
2008-04-28 10:55:00,88.26,88.3,88.18,88.23,235100.0,88.26,88.3,88.18,88.23,235100.0
2008-04-28 11:00:00,88.24,88.4,88.23,88.33,186500.0,88.24,88.4,88.23,88.33,186500.0
2008-04-28 11:05:00,88.33,88.35,88.18,88.26,194700.0,88.33,88.35,88.18,88.26,194700.0
2008-04-28 11:10:00,88.28,88.39,88.23,88.36,106600.0,88.28,88.39,88.23,88.36,106600.0
2008-04-28 11:15:00,88.34,88.34,88.16,88.23,71700.0,88.34,88.34,88.16,88.23,71700.0
2008-04-28 11:20:00,88.22,88.32,88.18,88.22,47800.0,88.22,88.32,88.18,88.22,47800.0
2008-04-28 11:25:00,88.23,88.26,88.13,88.2,67200.0,88.23,88.26,88.13,88.2,67200.0
2008-04-28 11:30:00,88.21,88.24,88.19,88.21,23600.0,88.21,88.24,88.19,88.21,23600.0
2008-04-28 11:35:00,88.2,88.25,88.2,88.24,17900.0,88.2,88.25,88.2,88.24,17900.0
2008-04-28 11:40:00,88.24,88.24,88.13,88.15,20400.0,88.24,88.24,88.13,88.15,20400.0
2008-04-28 11:45:00,88.17,88.25,88.08,88.21,39800.0,88.17,88.25,88.08,88.21,39800.0
2008-04-28 11:50:00,88.24,88.27,88.22,88.22,25200.0,88.24,88.27,88.22,88.22,25200.0
2008-04-28 11:55:00,88.22,88.28,88.18,88.27,39300.0,88.22,88.28,88.18,88.27,39300.0
2008-04-28 12:00:00,88.27,88.29,88.19,88.23,30100.0,88.27,88.29,88.19,88.23,30100.0
2008-04-28 12:05:00,88.21,88.23,88.12,88.12,17600.0,88.21,88.23,88.12,88.12,17600.0
2008-04-28 12:10:00,88.12,88.14,88.04,88.09,32000.0,88.12,88.14,88.04,88.09,32000.0
2008-04-28 12:15:00,88.09,88.11,88.0,88.06,55500.0,88.09,88.11,88.0,88.06,55500.0
2008-04-28 12:20:00,88.07,88.11,88.03,88.03,30200.0,88.07,88.11,88.03,88.03,30200.0
2008-04-28 12:25:00,88.03,88.12,88.03,88.06,23100.0,88.03,88.12,88.03,88.06,23100.0
2008-04-28 12:30:00,88.06,88.17,88.05,88.15,36800.0,88.06,88.17,88.05,88.15,36800.0
2008-04-28 12:35:00,88.15,88.2,88.12,88.15,64300.0,88.15,88.2,88.12,88.15,64300.0
2008-04-28 12:40:00,88.14,88.22,88.14,88.14,29600.0,88.14,88.22,88.14,88.14,29600.0
2008-04-28 12:45:00,88.15,88.2,88.14,88.18,29900.0,88.15,88.2,88.14,88.18,29900.0
2008-04-28 12:50:00,88.17,88.21,88.14,88.17,13000.0,88.17,88.21,88.14,88.17,13000.0
2008-04-28 12:55:00,88.15,88.18,88.13,88.15,59600.0,88.15,88.18,88.13,88.15,59600.0
2008-04-28 13:00:00,88.14,88.26,88.11,88.23,94800.0,88.14,88.26,88.11,88.23,94800.0
2008-04-28 13:05:00,88.24,88.26,88.13,88.15,18800.0,88.24,88.26,88.13,88.15,18800.0
2008-04-28 13:10:00,88.14,88.21,88.13,88.16,48900.0,88.14,88.21,88.13,88.16,48900.0
2008-04-28 13:15:00,88.15,88.15,88.0,88.02,77800.0,88.15,88.15,88.0,88.02,77800.0
2008-04-28 13:20:00,88.0,88.14,88.0,88.07,68000.0,88.0,88.14,88.0,88.07,68000.0
2008-04-28 13:25:00,88.08,88.17,88.08,88.14,30200.0,88.08,88.17,88.08,88.14,30200.0
2008-04-28 13:30:00,88.14,88.14,88.07,88.12,18600.0,88.14,88.14,88.07,88.12,18600.0
2008-04-28 13:35:00,88.13,88.14,88.09,88.14,56400.0,88.13,88.14,88.09,88.14,56400.0
2008-04-28 13:40:00,88.14,88.16,88.11,88.12,9300.0,88.14,88.16,88.11,88.12,9300.0
2008-04-28 13:45:00,88.12,88.13,88.1,88.13,14500.0,88.12,88.13,88.1,88.13,14500.0
2008-04-28 13:50:00,88.12,88.13,88.1,88.12,23500.0,88.12,88.13,88.1,88.12,23500.0
2008-04-28 13:55:00,88.13,88.13,88.06,88.08,35000.0,88.13,88.13,88.06,88.08,35000.0
2008-04-28 14:00:00,88.08,88.09,88.05,88.05,29400.0,88.08,88.09,88.05,88.05,29400.0
2008-04-28 14:05:00,88.07,88.07,87.99,87.99,19900.0,88.07,88.07,87.99,87.99,19900.0
2008-04-28 14:10:00,88.0,88.02,87.98,87.99,16200.0,88.0,88.02,87.98,87.99,16200.0
2008-04-28 14:15:00,87.98,87.98,87.94,87.97,49900.0,87.98,87.98,87.94,87.97,49900.0
2008-04-28 14:20:00,87.99,88.0,87.95,87.97,36500.0,87.99,88.0,87.95,87.97,36500.0
2008-04-28 14:25:00,87.96,88.0,87.94,87.97,31000.0,87.96,88.0,87.94,87.97,31000.0
2008-04-28 14:30:00,87.97,88.0,87.93,87.93,24100.0,87.97,88.0,87.93,87.93,24100.0
2008-04-28 14:35:00,87.94,87.95,87.83,87.84,34900.0,87.94,87.95,87.83,87.84,34900.0
2008-04-28 14:40:00,87.81,87.81,87.75,87.75,91100.0,87.81,87.81,87.75,87.75,91100.0
2008-04-28 14:45:00,87.76,87.86,87.75,87.85,36000.0,87.76,87.86,87.75,87.85,36000.0
2008-04-28 14:50:00,87.85,87.89,87.84,87.85,47600.0,87.85,87.89,87.84,87.85,47600.0
2008-04-28 14:55:00,87.85,87.87,87.8,87.87,60300.0,87.85,87.87,87.8,87.87,60300.0
2008-04-28 15:00:00,87.87,87.99,87.87,87.95,53300.0,87.87,87.99,87.87,87.95,53300.0
2008-04-28 15:05:00,87.95,87.96,87.91,87.92,12200.0,87.95,87.96,87.91,87.92,12200.0
2008-04-28 15:10:00,87.93,87.95,87.93,87.94,7500.0,87.93,87.95,87.93,87.94,7500.0
2008-04-28 15:15:00,87.94,87.96,87.87,87.89,60300.0,87.94,87.96,87.87,87.89,60300.0
2008-04-28 15:20:00,87.9,87.94,87.71,87.9,54000.0,87.9,87.94,87.71,87.9,54000.0
2008-04-28 15:25:00,87.9,87.9,87.83,87.84,55900.0,87.9,87.9,87.83,87.84,55900.0
2008-04-28 15:30:00,87.84,87.87,87.81,87.87,24300.0,87.84,87.87,87.81,87.87,24300.0
2008-04-28 15:35:00,87.87,87.95,87.87,87.94,47000.0,87.87,87.95,87.87,87.94,47000.0
2008-04-28 15:40:00,87.94,88.01,87.93,88.01,60200.0,87.94,88.01,87.93,88.01,60200.0
2008-04-28 15:45:00,88.01,88.07,88.0,88.04,48000.0,88.01,88.07,88.0,88.04,48000.0
2008-04-28 15:50:00,88.04,88.06,88.03,88.04,27000.0,88.04,88.06,88.03,88.04,27000.0
2008-04-28 15:55:00,88.03,88.04,87.88,87.95,233900.0,88.03,88.04,87.88,87.95,233900.0
2008-04-29 09:30:00,86.73,86.8,86.62,86.66,470500.0,86.73,86.8,86.62,86.66,470500.0
2008-04-29 09:35:00,86.66,86.74,86.64,86.73,233700.0,86.66,86.74,86.64,86.73,233700.0
2008-04-29 09:40:00,86.73,86.78,86.68,86.76,121800.0,86.73,86.78,86.68,86.76,121800.0
2008-04-29 09:45:00,86.77,86.81,86.69,86.77,245100.0,86.77,86.81,86.69,86.77,245100.0
2008-04-29 09:50:00,86.77,86.86,86.66,86.75,305500.0,86.77,86.86,86.66,86.75,305500.0
2008-04-29 09:55:00,86.74,86.9,86.71,86.88,227400.0,86.74,86.9,86.71,86.88,227400.0
2008-04-29 10:00:00,86.87,86.87,86.7,86.85,417600.0,86.87,86.87,86.7,86.85,417600.0
2008-04-29 10:05:00,86.84,86.87,86.66,86.7,444600.0,86.84,86.87,86.66,86.7,444600.0
2008-04-29 10:10:00,86.68,86.7,86.28,86.4,736100.0,86.68,86.7,86.28,86.4,736100.0
2008-04-29 10:15:00,86.42,86.56,86.38,86.39,348200.0,86.42,86.56,86.38,86.39,348200.0
2008-04-29 10:20:00,86.39,86.67,86.38,86.52,305100.0,86.39,86.67,86.38,86.52,305100.0
2008-04-29 10:25:00,86.52,86.84,86.47,86.77,278700.0,86.52,86.84,86.47,86.77,278700.0
2008-04-29 10:30:00,86.75,86.81,86.66,86.67,166100.0,86.75,86.81,86.66,86.67,166100.0
2008-04-29 10:35:00,86.67,86.67,86.48,86.54,220400.0,86.67,86.67,86.48,86.54,220400.0
2008-04-29 10:40:00,86.54,86.72,86.51,86.68,202100.0,86.54,86.72,86.51,86.68,202100.0
2008-04-29 10:45:00,86.68,86.81,86.62,86.75,203800.0,86.68,86.81,86.62,86.75,203800.0
2008-04-29 10:50:00,86.74,86.77,86.66,86.76,131800.0,86.74,86.77,86.66,86.76,131800.0
2008-04-29 10:55:00,86.74,86.77,86.67,86.67,161000.0,86.74,86.77,86.67,86.67,161000.0
2008-04-29 11:00:00,86.66,86.72,86.57,86.65,287700.0,86.66,86.72,86.57,86.65,287700.0
2008-04-29 11:05:00,86.65,86.66,86.57,86.59,127000.0,86.65,86.66,86.57,86.59,127000.0
2008-04-29 11:10:00,86.59,86.61,86.51,86.57,134700.0,86.59,86.61,86.51,86.57,134700.0
2008-04-29 11:15:00,86.57,86.59,86.53,86.58,68700.0,86.57,86.59,86.53,86.58,68700.0
2008-04-29 11:20:00,86.58,86.63,86.51,86.52,131000.0,86.58,86.63,86.51,86.52,131000.0
2008-04-29 11:25:00,86.53,86.55,86.39,86.4,161600.0,86.53,86.55,86.39,86.4,161600.0
2008-04-29 11:30:00,86.39,86.5,86.36,86.48,118700.0,86.39,86.5,86.36,86.48,118700.0
2008-04-29 11:35:00,86.48,86.49,86.31,86.32,160700.0,86.48,86.49,86.31,86.32,160700.0
2008-04-29 11:40:00,86.32,86.33,86.14,86.22,341500.0,86.32,86.33,86.14,86.22,341500.0
2008-04-29 11:45:00,86.21,86.28,86.17,86.24,90300.0,86.21,86.28,86.17,86.24,90300.0
2008-04-29 11:50:00,86.24,86.33,86.19,86.3,160600.0,86.24,86.33,86.19,86.3,160600.0
2008-04-29 11:55:00,86.29,86.37,86.24,86.34,160400.0,86.29,86.37,86.24,86.34,160400.0
2008-04-29 12:00:00,86.33,86.38,86.3,86.37,78000.0,86.33,86.38,86.3,86.37,78000.0
2008-04-29 12:05:00,86.36,86.37,86.29,86.29,109300.0,86.36,86.37,86.29,86.29,109300.0
2008-04-29 12:10:00,86.29,86.31,86.21,86.22,126600.0,86.29,86.31,86.21,86.22,126600.0
2008-04-29 12:15:00,86.22,86.27,86.17,86.21,194400.0,86.22,86.27,86.17,86.21,194400.0
2008-04-29 12:20:00,86.2,86.35,86.17,86.23,252600.0,86.2,86.35,86.17,86.23,252600.0
2008-04-29 12:25:00,86.23,86.25,85.99,86.05,476100.0,86.23,86.25,85.99,86.05,476100.0
2008-04-29 12:30:00,86.07,86.17,85.98,86.12,154900.0,86.07,86.17,85.98,86.12,154900.0
2008-04-29 12:35:00,86.12,86.26,86.04,86.22,153000.0,86.12,86.26,86.04,86.22,153000.0
2008-04-29 12:40:00,86.18,86.32,86.12,86.32,144100.0,86.18,86.32,86.12,86.32,144100.0
2008-04-29 12:45:00,86.31,86.31,86.18,86.19,73400.0,86.31,86.31,86.18,86.19,73400.0
2008-04-29 12:50:00,86.17,86.21,86.14,86.21,42500.0,86.17,86.21,86.14,86.21,42500.0
2008-04-29 12:55:00,86.2,86.27,86.19,86.26,47100.0,86.2,86.27,86.19,86.26,47100.0
2008-04-29 13:00:00,86.26,86.38,86.22,86.38,90700.0,86.26,86.38,86.22,86.38,90700.0
2008-04-29 13:05:00,86.38,86.39,86.28,86.35,96900.0,86.38,86.39,86.28,86.35,96900.0
2008-04-29 13:10:00,86.34,86.35,86.25,86.28,225300.0,86.34,86.35,86.25,86.28,225300.0
2008-04-29 13:15:00,86.29,86.34,86.25,86.26,66100.0,86.29,86.34,86.25,86.26,66100.0
2008-04-29 13:20:00,86.27,86.28,86.22,86.22,79500.0,86.27,86.28,86.22,86.22,79500.0
2008-04-29 13:25:00,86.21,86.31,86.17,86.28,177200.0,86.21,86.31,86.17,86.28,177200.0
2008-04-29 13:30:00,86.28,86.31,86.22,86.31,118100.0,86.28,86.31,86.22,86.31,118100.0
2008-04-29 13:35:00,86.3,86.31,86.19,86.2,171900.0,86.3,86.31,86.19,86.2,171900.0
2008-04-29 13:40:00,86.2,86.25,86.19,86.2,86900.0,86.2,86.25,86.19,86.2,86900.0
2008-04-29 13:45:00,86.21,86.21,86.15,86.18,110200.0,86.21,86.21,86.15,86.18,110200.0
2008-04-29 13:50:00,86.2,86.22,86.16,86.21,76300.0,86.2,86.22,86.16,86.21,76300.0
2008-04-29 13:55:00,86.21,86.24,86.19,86.23,63400.0,86.21,86.24,86.19,86.23,63400.0
2008-04-29 14:00:00,86.23,86.26,86.2,86.22,108300.0,86.23,86.26,86.2,86.22,108300.0
2008-04-29 14:05:00,86.22,86.24,86.2,86.2,36800.0,86.22,86.24,86.2,86.2,36800.0
2008-04-29 14:10:00,86.2,86.21,86.16,86.2,147000.0,86.2,86.21,86.16,86.2,147000.0
2008-04-29 14:15:00,86.19,86.23,86.17,86.21,173800.0,86.19,86.23,86.17,86.21,173800.0
2008-04-29 14:20:00,86.21,86.21,86.1,86.1,153400.0,86.21,86.21,86.1,86.1,153400.0
2008-04-29 14:25:00,86.1,86.15,86.04,86.04,105100.0,86.1,86.15,86.04,86.04,105100.0
2008-04-29 14:30:00,86.04,86.11,86.03,86.03,190000.0,86.04,86.11,86.03,86.03,190000.0
2008-04-29 14:35:00,86.05,86.05,85.95,85.97,128000.0,86.05,86.05,85.95,85.97,128000.0
2008-04-29 14:40:00,85.97,86.01,85.96,85.99,112200.0,85.97,86.01,85.96,85.99,112200.0
2008-04-29 14:45:00,85.98,86.06,85.92,86.05,273800.0,85.98,86.06,85.92,86.05,273800.0
2008-04-29 14:50:00,86.05,86.1,86.03,86.08,172300.0,86.05,86.1,86.03,86.08,172300.0
2008-04-29 14:55:00,86.07,86.07,86.02,86.02,64300.0,86.07,86.07,86.02,86.02,64300.0
2008-04-29 15:00:00,86.03,86.03,85.89,85.91,93400.0,86.03,86.03,85.89,85.91,93400.0
2008-04-29 15:05:00,85.91,85.97,85.9,85.94,66300.0,85.91,85.97,85.9,85.94,66300.0
2008-04-29 15:10:00,85.95,85.95,85.85,85.92,131400.0,85.95,85.95,85.85,85.92,131400.0
2008-04-29 15:15:00,85.93,85.93,85.84,85.86,88900.0,85.93,85.93,85.84,85.86,88900.0
2008-04-29 15:20:00,85.86,85.88,85.8,85.81,129700.0,85.86,85.88,85.8,85.81,129700.0
2008-04-29 15:25:00,85.81,85.82,85.75,85.8,109800.0,85.81,85.82,85.75,85.8,109800.0
2008-04-29 15:30:00,85.79,85.84,85.79,85.82,94700.0,85.79,85.84,85.79,85.82,94700.0
2008-04-29 15:35:00,85.8,85.82,85.77,85.78,101100.0,85.8,85.82,85.77,85.78,101100.0
2008-04-29 15:40:00,85.77,85.8,85.69,85.78,197900.0,85.77,85.8,85.69,85.78,197900.0
2008-04-29 15:45:00,85.78,85.79,85.68,85.73,148900.0,85.78,85.79,85.68,85.73,148900.0
2008-04-29 15:50:00,85.73,85.75,85.69,85.74,166900.0,85.73,85.75,85.69,85.74,166900.0
2008-04-29 15:55:00,85.75,85.82,85.65,85.76,156600.0,85.75,85.82,85.65,85.76,156600.0
2008-04-30 08:20:00,85.88,85.89,85.84,85.84,7000.0,85.88,85.89,85.84,85.84,7000.0
2008-04-30 08:25:00,85.94,86.04,85.94,86.0,11600.0,85.94,86.04,85.94,86.0,11600.0
2008-04-30 08:30:00,85.8,86.01,85.77,85.94,8800.0,85.8,86.01,85.77,85.94,8800.0
2008-04-30 08:35:00,86.0,86.09,85.99,86.09,16800.0,86.0,86.09,85.99,86.09,16800.0
2008-04-30 08:40:00,86.05,86.05,86.0,86.0,4100.0,86.05,86.05,86.0,86.0,4100.0
2008-04-30 08:45:00,85.95,86.06,85.94,86.06,1600.0,85.95,86.06,85.94,86.06,1600.0
2008-04-30 08:50:00,86.09,86.35,86.09,86.24,13000.0,86.09,86.35,86.09,86.24,13000.0
2008-04-30 08:55:00,86.29,86.29,86.17,86.17,10400.0,86.29,86.29,86.17,86.17,10400.0
2008-04-30 09:00:00,86.17,86.28,86.15,86.25,23200.0,86.17,86.28,86.15,86.25,23200.0
2008-04-30 09:05:00,86.13,86.13,86.13,86.13,1400.0,86.13,86.13,86.13,86.13,1400.0
2008-04-30 09:10:00,86.12,86.12,86.03,86.06,5300.0,86.12,86.12,86.03,86.06,5300.0
2008-04-30 09:15:00,86.16,86.29,86.16,86.29,30300.0,86.16,86.29,86.16,86.29,30300.0
2008-04-30 09:20:00,86.27,86.3,86.19,86.19,38200.0,86.27,86.3,86.19,86.19,38200.0
2008-04-30 09:25:00,86.19,86.19,86.1,86.15,74300.0,86.19,86.19,86.1,86.15,74300.0
2008-04-30 09:30:00,86.15,86.3,86.1,86.25,412300.0,86.15,86.3,86.1,86.25,412300.0
2008-04-30 09:35:00,86.24,86.34,86.1,86.29,125400.0,86.24,86.34,86.1,86.29,125400.0
2008-04-30 09:40:00,86.3,86.5,86.29,86.42,327000.0,86.3,86.5,86.29,86.42,327000.0
2008-04-30 09:45:00,86.4,86.46,86.23,86.25,372700.0,86.4,86.46,86.23,86.25,372700.0
2008-04-30 09:50:00,86.25,86.29,86.23,86.25,103600.0,86.25,86.29,86.23,86.25,103600.0
2008-04-30 09:55:00,86.24,86.32,86.2,86.2,473600.0,86.24,86.32,86.2,86.2,473600.0
2008-04-30 10:00:00,86.21,86.22,86.0,86.03,226200.0,86.21,86.22,86.0,86.03,226200.0
2008-04-30 10:05:00,86.03,86.07,85.95,85.97,231400.0,86.03,86.07,85.95,85.97,231400.0
2008-04-30 10:10:00,85.97,86.11,85.95,86.11,310400.0,85.97,86.11,85.95,86.11,310400.0
2008-04-30 10:15:00,86.11,86.16,86.07,86.09,92200.0,86.11,86.16,86.07,86.09,92200.0
2008-04-30 10:20:00,86.09,86.09,85.94,85.95,78500.0,86.09,86.09,85.94,85.95,78500.0
2008-04-30 10:25:00,85.95,86.05,85.95,86.03,200100.0,85.95,86.05,85.95,86.03,200100.0
2008-04-30 10:30:00,86.03,86.12,85.66,85.73,458300.0,86.03,86.12,85.66,85.73,458300.0
2008-04-30 10:35:00,85.73,85.82,85.54,85.76,338600.0,85.73,85.82,85.54,85.76,338600.0
2008-04-30 10:40:00,85.76,85.76,85.51,85.52,150700.0,85.76,85.76,85.51,85.52,150700.0
2008-04-30 10:45:00,85.54,85.78,85.53,85.62,192500.0,85.54,85.78,85.53,85.62,192500.0
2008-04-30 10:50:00,85.62,85.72,85.57,85.65,165500.0,85.62,85.72,85.57,85.65,165500.0
2008-04-30 10:55:00,85.66,85.67,85.5,85.54,199800.0,85.66,85.67,85.5,85.54,199800.0
2008-04-30 11:00:00,85.56,85.7,85.52,85.66,107900.0,85.56,85.7,85.52,85.66,107900.0
2008-04-30 11:05:00,85.65,85.79,85.59,85.79,122400.0,85.65,85.79,85.59,85.79,122400.0
2008-04-30 11:10:00,85.79,85.87,85.73,85.82,216100.0,85.79,85.87,85.73,85.82,216100.0
2008-04-30 11:15:00,85.82,85.85,85.71,85.71,115100.0,85.82,85.85,85.71,85.71,115100.0
2008-04-30 11:20:00,85.71,85.72,85.65,85.71,92600.0,85.71,85.72,85.65,85.71,92600.0
2008-04-30 11:25:00,85.7,85.72,85.61,85.68,70700.0,85.7,85.72,85.61,85.68,70700.0
2008-04-30 11:30:00,85.69,85.69,85.46,85.53,163100.0,85.69,85.69,85.46,85.53,163100.0
2008-04-30 11:35:00,85.54,85.66,85.54,85.61,69700.0,85.54,85.66,85.54,85.61,69700.0
2008-04-30 11:40:00,85.61,85.71,85.58,85.69,84000.0,85.61,85.71,85.58,85.69,84000.0
2008-04-30 11:45:00,85.69,85.73,85.67,85.71,58400.0,85.69,85.73,85.67,85.71,58400.0
2008-04-30 11:50:00,85.69,85.7,85.53,85.58,56600.0,85.69,85.7,85.53,85.58,56600.0
2008-04-30 11:55:00,85.58,85.59,85.49,85.52,69200.0,85.58,85.59,85.49,85.52,69200.0
2008-04-30 12:00:00,85.51,85.63,85.51,85.63,51800.0,85.51,85.63,85.51,85.63,51800.0
2008-04-30 12:05:00,85.64,85.65,85.58,85.62,38000.0,85.64,85.65,85.58,85.62,38000.0
2008-04-30 12:10:00,85.62,85.73,85.62,85.64,89200.0,85.62,85.73,85.62,85.64,89200.0
2008-04-30 12:15:00,85.63,85.75,85.58,85.69,174600.0,85.63,85.75,85.58,85.69,174600.0
2008-04-30 12:20:00,85.69,85.7,85.59,85.65,50800.0,85.69,85.7,85.59,85.65,50800.0
2008-04-30 12:25:00,85.64,85.76,85.64,85.66,62000.0,85.64,85.76,85.64,85.66,62000.0
2008-04-30 12:30:00,85.66,85.71,85.64,85.65,34000.0,85.66,85.71,85.64,85.65,34000.0
2008-04-30 12:35:00,85.64,85.66,85.54,85.56,38700.0,85.64,85.66,85.54,85.56,38700.0
2008-04-30 12:40:00,85.57,85.61,85.55,85.6,50700.0,85.57,85.61,85.55,85.6,50700.0
2008-04-30 12:45:00,85.6,85.62,85.59,85.6,49400.0,85.6,85.62,85.59,85.6,49400.0
2008-04-30 12:50:00,85.6,85.61,85.52,85.53,112000.0,85.6,85.61,85.52,85.53,112000.0
2008-04-30 12:55:00,85.53,85.54,85.46,85.51,154100.0,85.53,85.54,85.46,85.51,154100.0
2008-04-30 13:00:00,85.5,85.53,85.38,85.4,156700.0,85.5,85.53,85.38,85.4,156700.0
2008-04-30 13:05:00,85.41,85.45,85.35,85.36,105800.0,85.41,85.45,85.35,85.36,105800.0
2008-04-30 13:10:00,85.36,85.36,85.18,85.25,330200.0,85.36,85.36,85.18,85.25,330200.0
2008-04-30 13:15:00,85.25,85.28,85.12,85.16,209000.0,85.25,85.28,85.12,85.16,209000.0
2008-04-30 13:20:00,85.17,85.2,85.11,85.16,231900.0,85.17,85.2,85.11,85.16,231900.0
2008-04-30 13:25:00,85.17,85.21,85.11,85.17,125600.0,85.17,85.21,85.11,85.17,125600.0
2008-04-30 13:30:00,85.16,85.23,85.14,85.22,343900.0,85.16,85.23,85.14,85.22,343900.0
2008-04-30 13:35:00,85.21,85.32,85.21,85.32,96200.0,85.21,85.32,85.21,85.32,96200.0
2008-04-30 13:40:00,85.32,85.37,85.26,85.34,236500.0,85.32,85.37,85.26,85.34,236500.0
2008-04-30 13:45:00,85.33,85.37,85.32,85.36,155200.0,85.33,85.37,85.32,85.36,155200.0
2008-04-30 13:50:00,85.37,85.4,85.35,85.4,226200.0,85.37,85.4,85.35,85.4,226200.0
2008-04-30 13:55:00,85.4,85.47,85.37,85.46,252100.0,85.4,85.47,85.37,85.46,252100.0
2008-04-30 14:00:00,85.46,85.54,85.45,85.51,229800.0,85.46,85.54,85.45,85.51,229800.0
2008-04-30 14:05:00,85.5,85.57,85.45,85.56,138700.0,85.5,85.57,85.45,85.56,138700.0
2008-04-30 14:10:00,85.56,85.67,85.53,85.65,243900.0,85.56,85.67,85.53,85.65,243900.0
2008-04-30 14:15:00,85.63,85.97,85.27,85.43,454800.0,85.63,85.97,85.27,85.43,454800.0
2008-04-30 14:20:00,85.46,86.01,85.4,85.84,697700.0,85.46,86.01,85.4,85.84,697700.0
2008-04-30 14:25:00,85.86,86.06,85.71,85.95,605700.0,85.86,86.06,85.71,85.95,605700.0
2008-04-30 14:30:00,85.95,86.06,85.88,85.96,295200.0,85.95,86.06,85.88,85.96,295200.0
2008-04-30 14:35:00,85.95,86.26,85.93,86.23,531100.0,85.95,86.26,85.93,86.23,531100.0
2008-04-30 14:40:00,86.22,86.34,86.1,86.34,484300.0,86.22,86.34,86.1,86.34,484300.0
2008-04-30 14:45:00,86.33,86.75,86.3,86.61,440300.0,86.33,86.75,86.3,86.61,440300.0
2008-04-30 14:50:00,86.61,86.75,86.53,86.64,463900.0,86.61,86.75,86.53,86.64,463900.0
2008-04-30 14:55:00,86.64,86.73,86.58,86.63,455800.0,86.64,86.73,86.58,86.63,455800.0
2008-04-30 15:00:00,86.67,86.67,86.57,86.62,239200.0,86.67,86.67,86.57,86.62,239200.0
2008-04-30 15:05:00,86.62,86.63,86.37,86.44,129500.0,86.62,86.63,86.37,86.44,129500.0
2008-04-30 15:10:00,86.44,86.62,86.42,86.52,185200.0,86.44,86.62,86.42,86.52,185200.0
2008-04-30 15:15:00,86.52,86.62,86.51,86.55,125700.0,86.52,86.62,86.51,86.55,125700.0
2008-04-30 15:20:00,86.54,86.54,86.36,86.37,129600.0,86.54,86.54,86.36,86.37,129600.0
2008-04-30 15:25:00,86.37,86.38,86.27,86.36,121000.0,86.37,86.38,86.27,86.36,121000.0
2008-04-30 15:30:00,86.36,86.44,86.32,86.38,189000.0,86.36,86.44,86.32,86.38,189000.0
2008-04-30 15:35:00,86.38,86.4,86.24,86.27,115400.0,86.38,86.4,86.24,86.27,115400.0
2008-04-30 15:40:00,86.27,86.51,86.26,86.51,191600.0,86.27,86.51,86.26,86.51,191600.0
2008-04-30 15:45:00,86.51,86.58,86.49,86.51,194200.0,86.51,86.58,86.49,86.51,194200.0
2008-04-30 15:50:00,86.51,86.59,86.48,86.55,110000.0,86.51,86.59,86.48,86.55,110000.0
2008-04-30 15:55:00,86.56,86.68,86.55,86.65,187400.0,86.56,86.68,86.55,86.65,187400.0
2008-04-30 16:00:00,86.62,86.79,86.59,86.66,28100.0,86.62,86.79,86.59,86.66,28100.0
2008-04-30 16:05:00,86.67,86.67,86.63,86.63,2800.0,86.67,86.67,86.63,86.63,2800.0
2008-04-30 16:10:00,86.66,86.66,86.6,86.6,600.0,86.66,86.66,86.6,86.6,600.0
2008-05-01 08:20:00,85.21,85.21,85.14,85.14,8600.0,85.21,85.21,85.14,85.14,8600.0
2008-05-01 08:25:00,85.14,85.3,85.11,85.24,20100.0,85.14,85.3,85.11,85.24,20100.0
2008-05-01 08:30:00,85.27,85.27,84.81,84.82,88300.0,85.27,85.27,84.81,84.82,88300.0
2008-05-01 08:35:00,84.85,84.85,84.3,84.4,207700.0,84.85,84.85,84.3,84.4,207700.0
2008-05-01 08:40:00,84.38,84.49,84.3,84.4,52200.0,84.38,84.49,84.3,84.4,52200.0
2008-05-01 08:45:00,84.42,84.5,84.3,84.48,76100.0,84.42,84.5,84.3,84.48,76100.0
2008-05-01 08:50:00,84.43,84.53,84.3,84.3,35800.0,84.43,84.53,84.3,84.3,35800.0
2008-05-01 08:55:00,84.33,84.44,84.2,84.44,36600.0,84.33,84.44,84.2,84.44,36600.0
2008-05-01 09:00:00,84.46,84.53,84.46,84.49,91200.0,84.46,84.53,84.46,84.49,91200.0
2008-05-01 09:05:00,84.5,84.7,84.45,84.7,33600.0,84.5,84.7,84.45,84.7,33600.0
2008-05-01 09:10:00,84.67,84.67,84.5,84.5,29700.0,84.67,84.67,84.5,84.5,29700.0
2008-05-01 09:15:00,84.54,84.6,84.49,84.54,10300.0,84.54,84.6,84.49,84.54,10300.0
2008-05-01 09:20:00,84.55,84.55,84.35,84.44,45100.0,84.55,84.55,84.35,84.44,45100.0
2008-05-01 09:25:00,84.5,84.6,84.4,84.52,128200.0,84.5,84.6,84.4,84.52,128200.0
2008-05-01 09:30:00,84.51,84.56,84.13,84.21,1069200.0,84.51,84.56,84.13,84.21,1069200.0
2008-05-01 09:35:00,84.21,84.35,84.0,84.32,1269900.0,84.21,84.35,84.0,84.32,1269900.0
2008-05-01 09:40:00,84.31,84.38,84.24,84.35,327500.0,84.31,84.38,84.24,84.35,327500.0
2008-05-01 09:45:00,84.35,84.43,84.29,84.32,645100.0,84.35,84.43,84.29,84.32,645100.0
2008-05-01 09:50:00,84.33,84.37,84.26,84.35,672000.0,84.33,84.37,84.26,84.35,672000.0
2008-05-01 09:55:00,84.35,84.52,84.32,84.5,614700.0,84.35,84.52,84.32,84.5,614700.0
2008-05-01 10:00:00,84.5,84.5,84.15,84.18,389900.0,84.5,84.5,84.15,84.18,389900.0
2008-05-01 10:05:00,84.19,84.24,83.93,83.99,607700.0,84.19,84.24,83.93,83.99,607700.0
2008-05-01 10:10:00,83.98,84.16,83.98,84.15,290900.0,83.98,84.16,83.98,84.15,290900.0
2008-05-01 10:15:00,84.15,84.21,84.02,84.03,242200.0,84.15,84.21,84.02,84.03,242200.0
2008-05-01 10:20:00,84.02,84.1,83.96,84.04,362200.0,84.02,84.1,83.96,84.04,362200.0
2008-05-01 10:25:00,84.03,84.08,83.86,83.93,359500.0,84.03,84.08,83.86,83.93,359500.0
2008-05-01 10:30:00,83.93,83.93,83.75,83.77,563000.0,83.93,83.93,83.75,83.77,563000.0
2008-05-01 10:35:00,83.75,83.79,83.57,83.7,380600.0,83.75,83.79,83.57,83.7,380600.0
2008-05-01 10:40:00,83.71,83.9,83.71,83.89,226700.0,83.71,83.9,83.71,83.89,226700.0
2008-05-01 10:45:00,83.89,84.02,83.85,83.89,421300.0,83.89,84.02,83.85,83.89,421300.0
2008-05-01 10:50:00,83.9,84.03,83.88,83.88,145600.0,83.9,84.03,83.88,83.88,145600.0
2008-05-01 10:55:00,83.88,83.99,83.78,83.98,279500.0,83.88,83.99,83.78,83.98,279500.0
2008-05-01 11:00:00,83.98,84.03,83.85,83.85,205000.0,83.98,84.03,83.85,83.85,205000.0
2008-05-01 11:05:00,83.83,84.0,83.82,83.96,204600.0,83.83,84.0,83.82,83.96,204600.0
2008-05-01 11:10:00,83.96,83.99,83.82,83.87,93200.0,83.96,83.99,83.82,83.87,93200.0
2008-05-01 11:15:00,83.87,83.91,83.78,83.81,118500.0,83.87,83.91,83.78,83.81,118500.0
2008-05-01 11:20:00,83.85,83.87,83.71,83.78,90400.0,83.85,83.87,83.71,83.78,90400.0
2008-05-01 11:25:00,83.78,84.2,83.77,84.13,224900.0,83.78,84.2,83.77,84.13,224900.0
2008-05-01 11:30:00,84.11,84.14,84.04,84.06,205600.0,84.11,84.14,84.04,84.06,205600.0
2008-05-01 11:35:00,84.07,84.09,83.95,83.95,299500.0,84.07,84.09,83.95,83.95,299500.0
2008-05-01 11:40:00,83.94,84.04,83.92,83.92,160000.0,83.94,84.04,83.92,83.92,160000.0
2008-05-01 11:45:00,83.92,84.0,83.86,83.86,121800.0,83.92,84.0,83.86,83.86,121800.0
2008-05-01 11:50:00,83.86,83.9,83.8,83.85,96400.0,83.86,83.9,83.8,83.85,96400.0
2008-05-01 11:55:00,83.84,83.86,83.78,83.78,83000.0,83.84,83.86,83.78,83.78,83000.0
2008-05-01 12:00:00,83.79,83.96,83.78,83.89,134700.0,83.79,83.96,83.78,83.89,134700.0
2008-05-01 12:05:00,83.89,83.91,83.82,83.86,111600.0,83.89,83.91,83.82,83.86,111600.0
2008-05-01 12:10:00,83.86,83.92,83.85,83.9,74000.0,83.86,83.92,83.85,83.9,74000.0
2008-05-01 12:15:00,83.9,83.95,83.84,83.91,183800.0,83.9,83.95,83.84,83.91,183800.0
2008-05-01 12:20:00,83.93,84.14,83.88,84.12,168700.0,83.93,84.14,83.88,84.12,168700.0
2008-05-01 12:25:00,84.12,84.13,84.02,84.03,78600.0,84.12,84.13,84.02,84.03,78600.0
2008-05-01 12:30:00,84.04,84.04,83.86,83.86,124700.0,84.04,84.04,83.86,83.86,124700.0
2008-05-01 12:35:00,83.86,83.95,83.83,83.88,43700.0,83.86,83.95,83.83,83.88,43700.0
2008-05-01 12:40:00,83.88,83.88,83.82,83.83,57100.0,83.88,83.88,83.82,83.83,57100.0
2008-05-01 12:45:00,83.83,83.86,83.7,83.84,122400.0,83.83,83.86,83.7,83.84,122400.0
2008-05-01 12:50:00,83.85,83.88,83.8,83.83,41700.0,83.85,83.88,83.8,83.83,41700.0
2008-05-01 12:55:00,83.84,83.88,83.81,83.82,102300.0,83.84,83.88,83.81,83.82,102300.0
2008-05-01 13:00:00,83.82,83.86,83.77,83.83,56600.0,83.82,83.86,83.77,83.83,56600.0
2008-05-01 13:05:00,83.84,83.86,83.77,83.85,66200.0,83.84,83.86,83.77,83.85,66200.0
2008-05-01 13:10:00,83.84,83.84,83.73,83.74,48200.0,83.84,83.84,83.73,83.74,48200.0
2008-05-01 13:15:00,83.75,83.83,83.75,83.81,47200.0,83.75,83.83,83.75,83.81,47200.0
2008-05-01 13:20:00,83.82,83.85,83.8,83.8,41600.0,83.82,83.85,83.8,83.8,41600.0
2008-05-01 13:25:00,83.8,84.04,83.77,83.77,39400.0,83.8,84.04,83.77,83.77,39400.0
2008-05-01 13:30:00,83.77,83.87,83.75,83.85,42700.0,83.77,83.87,83.75,83.85,42700.0
2008-05-01 13:35:00,83.86,83.87,83.79,83.8,40100.0,83.86,83.87,83.79,83.8,40100.0
2008-05-01 13:40:00,83.8,83.86,83.79,83.84,44500.0,83.8,83.86,83.79,83.84,44500.0
2008-05-01 13:45:00,83.83,83.86,83.81,83.86,45600.0,83.83,83.86,83.81,83.86,45600.0
2008-05-01 13:50:00,83.86,83.86,83.83,83.85,72400.0,83.86,83.86,83.83,83.85,72400.0
2008-05-01 13:55:00,83.84,83.87,83.82,83.85,61200.0,83.84,83.87,83.82,83.85,61200.0
2008-05-01 14:00:00,83.84,83.86,83.83,83.84,38600.0,83.84,83.86,83.83,83.84,38600.0
2008-05-01 14:05:00,83.85,83.89,83.84,83.87,72800.0,83.85,83.89,83.84,83.87,72800.0
2008-05-01 14:10:00,83.87,83.93,83.86,83.91,95300.0,83.87,83.93,83.86,83.91,95300.0
2008-05-01 14:15:00,83.91,84.0,83.9,83.93,231900.0,83.91,84.0,83.9,83.93,231900.0
2008-05-01 14:20:00,83.94,83.94,83.87,83.9,46000.0,83.94,83.94,83.87,83.9,46000.0
2008-05-01 14:25:00,83.9,83.94,83.89,83.93,130500.0,83.9,83.94,83.89,83.93,130500.0
2008-05-01 14:30:00,83.94,84.05,83.91,84.03,259500.0,83.94,84.05,83.91,84.03,259500.0
2008-05-01 14:35:00,84.03,84.09,83.98,84.06,332600.0,84.03,84.09,83.98,84.06,332600.0
2008-05-01 14:40:00,84.06,84.1,84.0,84.03,235200.0,84.06,84.1,84.0,84.03,235200.0
2008-05-01 14:45:00,84.03,84.12,84.01,84.11,113600.0,84.03,84.12,84.01,84.11,113600.0
2008-05-01 14:50:00,84.11,84.12,84.08,84.11,64300.0,84.11,84.12,84.08,84.11,64300.0
2008-05-01 14:55:00,84.12,84.14,84.06,84.1,63600.0,84.12,84.14,84.06,84.1,63600.0
2008-05-01 15:00:00,84.09,84.1,84.0,84.08,91300.0,84.09,84.1,84.0,84.08,91300.0
2008-05-01 15:05:00,84.08,84.13,84.04,84.11,83600.0,84.08,84.13,84.04,84.11,83600.0
2008-05-01 15:10:00,84.11,84.22,84.09,84.14,80000.0,84.11,84.22,84.09,84.14,80000.0
2008-05-01 15:15:00,84.14,84.16,84.1,84.11,102200.0,84.14,84.16,84.1,84.11,102200.0
2008-05-01 15:20:00,84.11,84.49,84.03,84.05,165200.0,84.11,84.49,84.03,84.05,165200.0
2008-05-01 15:25:00,84.05,84.05,84.01,84.04,74000.0,84.05,84.05,84.01,84.04,74000.0
2008-05-01 15:30:00,84.03,84.11,84.03,84.1,114200.0,84.03,84.11,84.03,84.1,114200.0
2008-05-01 15:35:00,84.11,84.11,84.05,84.06,76800.0,84.11,84.11,84.05,84.06,76800.0
2008-05-01 15:40:00,84.06,84.07,84.0,84.02,121600.0,84.06,84.07,84.0,84.02,121600.0
2008-05-01 15:45:00,84.02,84.02,83.9,83.91,191400.0,84.02,84.02,83.9,83.91,191400.0
2008-05-01 15:50:00,83.9,84.0,83.89,83.98,89000.0,83.9,84.0,83.89,83.98,89000.0
2008-05-01 15:55:00,83.99,84.05,83.9,83.91,180000.0,83.99,84.05,83.9,83.91,180000.0
2008-05-01 16:00:00,83.97,83.99,83.85,83.97,13900.0,83.97,83.99,83.85,83.97,13900.0
2008-05-01 16:05:00,84.03,84.03,84.02,84.02,800.0,84.03,84.03,84.02,84.02,800.0
2008-05-01 16:10:00,84.1,84.1,84.02,84.02,21600.0,84.1,84.1,84.02,84.02,21600.0
2008-05-02 09:30:00,84.03,84.41,83.96,84.36,471200.0,84.03,84.41,83.96,84.36,471200.0
2008-05-02 09:35:00,84.36,84.42,84.22,84.31,267700.0,84.36,84.42,84.22,84.31,267700.0
2008-05-02 09:40:00,84.31,84.41,84.3,84.36,234000.0,84.31,84.41,84.3,84.36,234000.0
2008-05-02 09:45:00,84.36,84.65,84.31,84.52,343200.0,84.36,84.65,84.31,84.52,343200.0
2008-05-02 09:50:00,84.52,84.56,84.38,84.42,310800.0,84.52,84.56,84.38,84.42,310800.0
2008-05-02 09:55:00,84.41,84.43,84.21,84.22,141300.0,84.41,84.43,84.21,84.22,141300.0
2008-05-02 10:00:00,84.23,84.26,84.14,84.18,162600.0,84.23,84.26,84.14,84.18,162600.0
2008-05-02 10:05:00,84.18,84.25,84.17,84.21,63000.0,84.18,84.25,84.17,84.21,63000.0
2008-05-02 10:10:00,84.22,84.27,84.12,84.15,105600.0,84.22,84.27,84.12,84.15,105600.0
2008-05-02 10:15:00,84.16,84.36,84.16,84.36,137900.0,84.16,84.36,84.16,84.36,137900.0
2008-05-02 10:20:00,84.36,84.37,84.21,84.31,101000.0,84.36,84.37,84.21,84.31,101000.0
2008-05-02 10:25:00,84.3,84.35,84.26,84.33,86800.0,84.3,84.35,84.26,84.33,86800.0
2008-05-02 10:30:00,84.31,84.36,84.29,84.32,83900.0,84.31,84.36,84.29,84.32,83900.0
2008-05-02 10:35:00,84.29,84.41,84.27,84.38,304100.0,84.29,84.41,84.27,84.38,304100.0
2008-05-02 10:40:00,84.39,84.45,84.33,84.4,159700.0,84.39,84.45,84.33,84.4,159700.0
2008-05-02 10:45:00,84.4,84.45,84.26,84.32,124800.0,84.4,84.45,84.26,84.32,124800.0
2008-05-02 10:50:00,84.32,84.42,84.21,84.38,77500.0,84.32,84.42,84.21,84.38,77500.0
2008-05-02 10:55:00,84.37,84.48,84.36,84.38,187400.0,84.37,84.48,84.36,84.38,187400.0
2008-05-02 11:00:00,84.39,84.42,84.32,84.41,183700.0,84.39,84.42,84.32,84.41,183700.0
2008-05-02 11:05:00,84.41,84.58,84.41,84.51,120800.0,84.41,84.58,84.41,84.51,120800.0
2008-05-02 11:10:00,84.51,84.57,84.37,84.45,130800.0,84.51,84.57,84.37,84.45,130800.0
2008-05-02 11:15:00,84.44,84.72,84.44,84.71,201900.0,84.44,84.72,84.44,84.71,201900.0
2008-05-02 11:20:00,84.71,84.77,84.49,84.52,150600.0,84.71,84.77,84.49,84.52,150600.0
2008-05-02 11:25:00,84.52,84.68,84.51,84.63,116000.0,84.52,84.68,84.51,84.63,116000.0
2008-05-02 11:30:00,84.62,84.79,84.61,84.73,128100.0,84.62,84.79,84.61,84.73,128100.0
2008-05-02 11:35:00,84.72,84.77,84.65,84.75,73600.0,84.72,84.77,84.65,84.75,73600.0
2008-05-02 11:40:00,84.72,84.76,84.62,84.67,77500.0,84.72,84.76,84.62,84.67,77500.0
2008-05-02 11:45:00,84.68,84.72,84.65,84.7,105800.0,84.68,84.72,84.65,84.7,105800.0
2008-05-02 11:50:00,84.69,84.69,84.55,84.58,109000.0,84.69,84.69,84.55,84.58,109000.0
2008-05-02 11:55:00,84.57,84.59,84.54,84.57,72200.0,84.57,84.59,84.54,84.57,72200.0
2008-05-02 12:00:00,84.58,84.7,84.56,84.64,95600.0,84.58,84.7,84.56,84.64,95600.0
2008-05-02 12:05:00,84.63,84.68,84.55,84.56,111200.0,84.63,84.68,84.55,84.56,111200.0
2008-05-02 12:10:00,84.56,84.61,84.5,84.51,49700.0,84.56,84.61,84.5,84.51,49700.0
2008-05-02 12:15:00,84.5,84.56,84.44,84.49,51300.0,84.5,84.56,84.44,84.49,51300.0
2008-05-02 12:20:00,84.5,84.51,84.41,84.41,34100.0,84.5,84.51,84.41,84.41,34100.0
2008-05-02 12:25:00,84.4,84.48,84.37,84.45,36600.0,84.4,84.48,84.37,84.45,36600.0
2008-05-02 12:30:00,84.46,84.51,84.43,84.5,21200.0,84.46,84.51,84.43,84.5,21200.0
2008-05-02 12:35:00,84.49,84.55,84.49,84.5,39100.0,84.49,84.55,84.49,84.5,39100.0
2008-05-02 12:40:00,84.52,84.6,84.49,84.58,37000.0,84.52,84.6,84.49,84.58,37000.0
2008-05-02 12:45:00,84.57,84.6,84.5,84.51,44200.0,84.57,84.6,84.5,84.51,44200.0
2008-05-02 12:50:00,84.52,84.6,84.51,84.58,19500.0,84.52,84.6,84.51,84.58,19500.0
2008-05-02 12:55:00,84.58,84.64,84.56,84.64,95000.0,84.58,84.64,84.56,84.64,95000.0
2008-05-02 13:00:00,84.64,84.65,84.58,84.6,54900.0,84.64,84.65,84.58,84.6,54900.0
2008-05-02 13:05:00,84.6,84.61,84.57,84.6,38400.0,84.6,84.61,84.57,84.6,38400.0
2008-05-02 13:10:00,84.58,84.6,84.52,84.59,42600.0,84.58,84.6,84.52,84.59,42600.0
2008-05-02 13:15:00,84.57,84.57,84.45,84.47,33400.0,84.57,84.57,84.45,84.47,33400.0
2008-05-02 13:20:00,84.48,84.55,84.42,84.52,35800.0,84.48,84.55,84.42,84.52,35800.0
2008-05-02 13:25:00,84.54,84.58,84.5,84.53,46700.0,84.54,84.58,84.5,84.53,46700.0
2008-05-02 13:30:00,84.53,84.59,84.52,84.55,53600.0,84.53,84.59,84.52,84.55,53600.0
2008-05-02 13:35:00,84.54,84.57,84.54,84.57,40300.0,84.54,84.57,84.54,84.57,40300.0
2008-05-02 13:40:00,84.56,84.57,84.5,84.53,42800.0,84.56,84.57,84.5,84.53,42800.0
2008-05-02 13:45:00,84.53,84.56,84.52,84.55,19100.0,84.53,84.56,84.52,84.55,19100.0
2008-05-02 13:50:00,84.55,84.64,84.54,84.64,72800.0,84.55,84.64,84.54,84.64,72800.0
2008-05-02 13:55:00,84.64,84.68,84.6,84.63,30000.0,84.64,84.68,84.6,84.63,30000.0
2008-05-02 14:00:00,84.62,84.63,84.53,84.54,46000.0,84.62,84.63,84.53,84.54,46000.0
2008-05-02 14:05:00,84.55,84.57,84.5,84.52,51300.0,84.55,84.57,84.5,84.52,51300.0
2008-05-02 14:10:00,84.52,84.52,84.48,84.5,27600.0,84.52,84.52,84.48,84.5,27600.0
2008-05-02 14:15:00,84.49,84.51,84.47,84.48,30900.0,84.49,84.51,84.47,84.48,30900.0
2008-05-02 14:20:00,84.48,84.49,84.37,84.37,56200.0,84.48,84.49,84.37,84.37,56200.0
2008-05-02 14:25:00,84.38,84.39,84.32,84.38,163400.0,84.38,84.39,84.32,84.38,163400.0
2008-05-02 14:30:00,84.38,84.44,84.37,84.4,124900.0,84.38,84.44,84.37,84.4,124900.0
2008-05-02 14:35:00,84.4,84.47,84.39,84.46,72700.0,84.4,84.47,84.39,84.46,72700.0
2008-05-02 14:40:00,84.47,84.47,84.42,84.44,20100.0,84.47,84.47,84.42,84.44,20100.0
2008-05-02 14:45:00,84.44,84.48,84.41,84.48,30300.0,84.44,84.48,84.41,84.48,30300.0
2008-05-02 14:50:00,84.48,84.5,84.46,84.49,30000.0,84.48,84.5,84.46,84.49,30000.0
2008-05-02 14:55:00,84.49,84.52,84.48,84.52,28100.0,84.49,84.52,84.48,84.52,28100.0
2008-05-02 15:00:00,84.51,84.56,84.5,84.56,39200.0,84.51,84.56,84.5,84.56,39200.0
2008-05-02 15:05:00,84.57,84.57,84.53,84.55,24000.0,84.57,84.57,84.53,84.55,24000.0
2008-05-02 15:10:00,84.56,84.56,84.52,84.54,42400.0,84.56,84.56,84.52,84.54,42400.0
2008-05-02 15:15:00,84.54,84.55,84.48,84.53,81600.0,84.54,84.55,84.48,84.53,81600.0
2008-05-02 15:20:00,84.53,84.55,84.45,84.47,56600.0,84.53,84.55,84.45,84.47,56600.0
2008-05-02 15:25:00,84.48,84.52,84.47,84.5,53600.0,84.48,84.52,84.47,84.5,53600.0
2008-05-02 15:30:00,84.49,84.56,84.49,84.55,53800.0,84.49,84.56,84.49,84.55,53800.0
2008-05-02 15:35:00,84.54,84.56,84.49,84.49,54200.0,84.54,84.56,84.49,84.49,54200.0
2008-05-02 15:40:00,84.5,84.53,84.48,84.49,50900.0,84.5,84.53,84.48,84.49,50900.0
2008-05-02 15:45:00,84.49,84.52,84.46,84.52,84600.0,84.49,84.52,84.46,84.52,84600.0
2008-05-02 15:50:00,84.52,84.53,84.49,84.53,127300.0,84.52,84.53,84.49,84.53,127300.0
2008-05-02 15:55:00,84.51,84.59,84.51,84.59,75100.0,84.51,84.59,84.51,84.59,75100.0
2008-05-05 09:30:00,85.68,85.71,85.44,85.68,481900.0,85.68,85.71,85.44,85.68,481900.0
2008-05-05 09:35:00,85.68,85.9,85.55,85.63,259300.0,85.68,85.9,85.55,85.63,259300.0
2008-05-05 09:40:00,85.62,85.67,85.61,85.63,70700.0,85.62,85.67,85.61,85.63,70700.0
2008-05-05 09:45:00,85.62,85.9,85.6,85.84,96100.0,85.62,85.9,85.6,85.84,96100.0
2008-05-05 09:50:00,85.85,85.85,85.74,85.8,75400.0,85.85,85.85,85.74,85.8,75400.0
2008-05-05 09:55:00,85.8,85.8,85.7,85.73,94700.0,85.8,85.8,85.7,85.73,94700.0
2008-05-05 10:00:00,85.71,85.71,85.44,85.45,211900.0,85.71,85.71,85.44,85.45,211900.0
2008-05-05 10:05:00,85.44,85.5,85.29,85.33,308000.0,85.44,85.5,85.29,85.33,308000.0
2008-05-05 10:10:00,85.32,85.48,85.3,85.48,172100.0,85.32,85.48,85.3,85.48,172100.0
2008-05-05 10:15:00,85.48,85.58,85.43,85.43,159100.0,85.48,85.58,85.43,85.43,159100.0
2008-05-05 10:20:00,85.41,85.58,85.32,85.53,153300.0,85.41,85.58,85.32,85.53,153300.0
2008-05-05 10:25:00,85.53,85.56,85.45,85.5,91800.0,85.53,85.56,85.45,85.5,91800.0
2008-05-05 10:30:00,85.49,85.54,85.38,85.39,138900.0,85.49,85.54,85.38,85.39,138900.0
2008-05-05 10:35:00,85.38,85.46,85.3,85.37,95600.0,85.38,85.46,85.3,85.37,95600.0
2008-05-05 10:40:00,85.39,85.42,85.31,85.33,38400.0,85.39,85.42,85.31,85.33,38400.0
2008-05-05 10:45:00,85.33,85.4,85.32,85.36,31700.0,85.33,85.4,85.32,85.36,31700.0
2008-05-05 10:50:00,85.36,85.46,85.35,85.44,32100.0,85.36,85.46,85.35,85.44,32100.0
2008-05-05 10:55:00,85.46,85.6,85.46,85.52,104800.0,85.46,85.6,85.46,85.52,104800.0
2008-05-05 11:00:00,85.52,85.57,85.48,85.52,107700.0,85.52,85.57,85.48,85.52,107700.0
2008-05-05 11:05:00,85.51,85.55,85.47,85.53,46500.0,85.51,85.55,85.47,85.53,46500.0
2008-05-05 11:10:00,85.51,85.55,85.46,85.55,56700.0,85.51,85.55,85.46,85.55,56700.0
2008-05-05 11:15:00,85.54,85.71,85.53,85.66,159100.0,85.54,85.71,85.53,85.66,159100.0
2008-05-05 11:20:00,85.67,85.71,85.62,85.69,251400.0,85.67,85.71,85.62,85.69,251400.0
2008-05-05 11:25:00,85.68,85.75,85.63,85.65,70300.0,85.68,85.75,85.63,85.65,70300.0
2008-05-05 11:30:00,85.64,85.68,85.6,85.61,72000.0,85.64,85.68,85.6,85.61,72000.0
2008-05-05 11:35:00,85.61,85.74,85.6,85.7,59100.0,85.61,85.74,85.6,85.7,59100.0
2008-05-05 11:40:00,85.71,85.73,85.68,85.73,53500.0,85.71,85.73,85.68,85.73,53500.0
2008-05-05 11:45:00,85.73,85.79,85.72,85.78,19300.0,85.73,85.79,85.72,85.78,19300.0
2008-05-05 11:50:00,85.79,85.88,85.77,85.85,67700.0,85.79,85.88,85.77,85.85,67700.0
2008-05-05 11:55:00,85.85,85.93,85.82,85.89,59000.0,85.85,85.93,85.82,85.89,59000.0
2008-05-05 12:00:00,85.89,85.93,85.85,85.85,52800.0,85.89,85.93,85.85,85.85,52800.0
2008-05-05 12:05:00,85.86,85.9,85.79,85.82,41800.0,85.86,85.9,85.79,85.82,41800.0
2008-05-05 12:10:00,85.8,85.9,85.79,85.84,48500.0,85.8,85.9,85.79,85.84,48500.0
2008-05-05 12:15:00,85.83,85.91,85.79,85.9,46000.0,85.83,85.91,85.79,85.9,46000.0
2008-05-05 12:20:00,85.89,85.97,85.84,85.84,84700.0,85.89,85.97,85.84,85.84,84700.0
2008-05-05 12:25:00,85.84,85.86,85.77,85.8,36600.0,85.84,85.86,85.77,85.8,36600.0
2008-05-05 12:30:00,85.8,85.84,85.75,85.76,46400.0,85.8,85.84,85.75,85.76,46400.0
2008-05-05 12:35:00,85.76,85.84,85.76,85.77,41500.0,85.76,85.84,85.76,85.77,41500.0
2008-05-05 12:40:00,85.76,85.86,85.76,85.81,39200.0,85.76,85.86,85.76,85.81,39200.0
2008-05-05 12:45:00,85.79,85.89,85.79,85.88,315400.0,85.79,85.89,85.79,85.88,315400.0
2008-05-05 12:50:00,85.88,85.93,85.86,85.92,94700.0,85.88,85.93,85.86,85.92,94700.0
2008-05-05 12:55:00,85.93,85.93,85.89,85.93,76300.0,85.93,85.93,85.89,85.93,76300.0
2008-05-05 13:00:00,85.93,85.94,85.88,85.91,42700.0,85.93,85.94,85.88,85.91,42700.0
2008-05-05 13:05:00,85.9,86.06,85.9,86.01,83500.0,85.9,86.06,85.9,86.01,83500.0
2008-05-05 13:10:00,86.02,86.08,85.98,86.07,31300.0,86.02,86.08,85.98,86.07,31300.0
2008-05-05 13:15:00,86.07,86.16,85.99,86.16,115200.0,86.07,86.16,85.99,86.16,115200.0
2008-05-05 13:20:00,86.15,86.15,86.07,86.12,29800.0,86.15,86.15,86.07,86.12,29800.0
2008-05-05 13:25:00,86.13,86.17,86.08,86.09,53100.0,86.13,86.17,86.08,86.09,53100.0
2008-05-05 13:30:00,86.1,86.1,86.05,86.05,32300.0,86.1,86.1,86.05,86.05,32300.0
2008-05-05 13:35:00,86.06,86.1,86.05,86.1,12100.0,86.06,86.1,86.05,86.1,12100.0
2008-05-05 13:40:00,86.1,86.11,86.06,86.07,21200.0,86.1,86.11,86.06,86.07,21200.0
2008-05-05 13:45:00,86.06,86.08,86.04,86.04,29100.0,86.06,86.08,86.04,86.04,29100.0
2008-05-05 13:50:00,86.04,86.08,86.04,86.05,16600.0,86.04,86.08,86.04,86.05,16600.0
2008-05-05 13:55:00,86.03,86.07,86.02,86.07,23400.0,86.03,86.07,86.02,86.07,23400.0
2008-05-05 14:00:00,86.08,86.09,86.05,86.06,69900.0,86.08,86.09,86.05,86.06,69900.0
2008-05-05 14:05:00,86.06,86.08,85.97,85.97,56800.0,86.06,86.08,85.97,85.97,56800.0
2008-05-05 14:10:00,85.97,86.02,85.94,85.98,50300.0,85.97,86.02,85.94,85.98,50300.0
2008-05-05 14:15:00,85.98,85.98,85.93,85.98,33000.0,85.98,85.98,85.93,85.98,33000.0
2008-05-05 14:20:00,85.99,86.08,85.98,86.02,25800.0,85.99,86.08,85.98,86.02,25800.0
2008-05-05 14:25:00,86.02,86.02,85.89,85.92,38500.0,86.02,86.02,85.89,85.92,38500.0
2008-05-05 14:30:00,85.9,85.92,85.89,85.89,11900.0,85.9,85.92,85.89,85.89,11900.0
2008-05-05 14:35:00,85.89,85.96,85.89,85.96,26700.0,85.89,85.96,85.89,85.96,26700.0
2008-05-05 14:40:00,85.95,86.04,85.93,86.04,44800.0,85.95,86.04,85.93,86.04,44800.0
2008-05-05 14:45:00,86.04,86.13,86.03,86.13,45700.0,86.04,86.13,86.03,86.13,45700.0
2008-05-05 14:50:00,86.13,86.13,86.07,86.12,219400.0,86.13,86.13,86.07,86.12,219400.0
2008-05-05 14:55:00,86.12,86.13,86.11,86.12,16100.0,86.12,86.13,86.11,86.12,16100.0
2008-05-05 15:00:00,86.11,86.15,86.11,86.14,48600.0,86.11,86.15,86.11,86.14,48600.0
2008-05-05 15:05:00,86.14,86.17,86.14,86.17,36100.0,86.14,86.17,86.14,86.17,36100.0
2008-05-05 15:10:00,86.17,86.17,86.14,86.16,20200.0,86.17,86.17,86.14,86.16,20200.0
2008-05-05 15:15:00,86.16,86.19,86.14,86.19,28500.0,86.16,86.19,86.14,86.19,28500.0
2008-05-05 15:20:00,86.19,86.22,86.18,86.19,78500.0,86.19,86.22,86.18,86.19,78500.0
2008-05-05 15:25:00,86.19,86.19,86.11,86.13,72700.0,86.19,86.19,86.11,86.13,72700.0
2008-05-05 15:30:00,86.12,86.2,86.12,86.14,85100.0,86.12,86.2,86.12,86.14,85100.0
2008-05-05 15:35:00,86.14,86.2,86.14,86.18,54500.0,86.14,86.2,86.14,86.18,54500.0
2008-05-05 15:40:00,86.18,86.21,86.16,86.2,75000.0,86.18,86.21,86.16,86.2,75000.0
2008-05-05 15:45:00,86.2,86.21,86.19,86.21,84700.0,86.2,86.21,86.19,86.21,84700.0
2008-05-05 15:50:00,86.21,86.24,86.2,86.24,140200.0,86.21,86.24,86.2,86.24,140200.0
2008-05-05 15:55:00,86.24,86.29,86.22,86.26,143600.0,86.24,86.29,86.22,86.26,143600.0
2008-05-06 09:30:00,86.35,86.45,86.33,86.45,321700.0,86.35,86.45,86.33,86.45,321700.0
2008-05-06 09:35:00,86.45,86.68,86.44,86.67,272700.0,86.45,86.68,86.44,86.67,272700.0
2008-05-06 09:40:00,86.67,86.9,86.6,86.87,668600.0,86.67,86.9,86.6,86.87,668600.0
2008-05-06 09:45:00,86.9,87.1,86.88,86.97,695900.0,86.9,87.1,86.88,86.97,695900.0
2008-05-06 09:50:00,86.98,87.0,86.88,86.9,320900.0,86.98,87.0,86.88,86.9,320900.0
2008-05-06 09:55:00,86.89,86.9,86.73,86.87,408400.0,86.89,86.9,86.73,86.87,408400.0
2008-05-06 10:00:00,86.86,86.94,86.86,86.89,604400.0,86.86,86.94,86.86,86.89,604400.0
2008-05-06 10:05:00,86.88,87.01,86.87,86.99,402400.0,86.88,87.01,86.87,86.99,402400.0
2008-05-06 10:10:00,86.99,87.04,86.83,87.04,328100.0,86.99,87.04,86.83,87.04,328100.0
2008-05-06 10:15:00,87.03,87.07,86.82,86.88,496900.0,87.03,87.07,86.82,86.88,496900.0
2008-05-06 10:20:00,86.89,86.97,86.86,86.88,311900.0,86.89,86.97,86.86,86.88,311900.0
2008-05-06 10:25:00,86.88,86.97,86.84,86.88,159900.0,86.88,86.97,86.84,86.88,159900.0
2008-05-06 10:30:00,86.87,86.93,86.86,86.93,111600.0,86.87,86.93,86.86,86.93,111600.0
2008-05-06 10:35:00,86.93,87.0,86.9,86.92,121900.0,86.93,87.0,86.9,86.92,121900.0
2008-05-06 10:40:00,86.91,86.98,86.89,86.92,46400.0,86.91,86.98,86.89,86.92,46400.0
2008-05-06 10:45:00,86.93,87.0,86.92,86.99,36800.0,86.93,87.0,86.92,86.99,36800.0
2008-05-06 10:50:00,87.0,87.0,86.85,86.92,170200.0,87.0,87.0,86.85,86.92,170200.0
2008-05-06 10:55:00,86.92,86.99,86.88,86.98,48900.0,86.92,86.99,86.88,86.98,48900.0
2008-05-06 11:00:00,86.97,87.0,86.95,87.0,72800.0,86.97,87.0,86.95,87.0,72800.0
2008-05-06 11:05:00,86.99,87.02,86.8,86.8,257800.0,86.99,87.02,86.8,86.8,257800.0
2008-05-06 11:10:00,86.82,86.82,86.68,86.74,244400.0,86.82,86.82,86.68,86.74,244400.0
2008-05-06 11:15:00,86.75,86.89,86.73,86.89,259000.0,86.75,86.89,86.73,86.89,259000.0
2008-05-06 11:20:00,86.9,87.03,86.87,86.98,54400.0,86.9,87.03,86.87,86.98,54400.0
2008-05-06 11:25:00,86.99,87.12,86.96,87.1,128900.0,86.99,87.12,86.96,87.1,128900.0
2008-05-06 11:30:00,87.11,87.15,87.04,87.11,125100.0,87.11,87.15,87.04,87.11,125100.0
2008-05-06 11:35:00,87.12,87.14,87.01,87.05,99300.0,87.12,87.14,87.01,87.05,99300.0
2008-05-06 11:40:00,87.06,87.11,86.97,87.02,58400.0,87.06,87.11,86.97,87.02,58400.0
2008-05-06 11:45:00,87.02,87.09,87.02,87.04,44700.0,87.02,87.09,87.02,87.04,44700.0
2008-05-06 11:50:00,87.03,87.04,86.94,86.98,31500.0,87.03,87.04,86.94,86.98,31500.0
2008-05-06 11:55:00,86.98,87.03,86.9,86.92,50900.0,86.98,87.03,86.9,86.92,50900.0
2008-05-06 12:00:00,86.91,87.02,86.88,87.01,49700.0,86.91,87.02,86.88,87.01,49700.0
2008-05-06 12:05:00,87.0,87.13,86.97,87.09,39100.0,87.0,87.13,86.97,87.09,39100.0
2008-05-06 12:10:00,87.08,87.13,87.02,87.08,70200.0,87.08,87.13,87.02,87.08,70200.0
2008-05-06 12:15:00,87.07,87.09,87.0,87.0,41200.0,87.07,87.09,87.0,87.0,41200.0
2008-05-06 12:20:00,87.0,87.04,86.93,86.99,104700.0,87.0,87.04,86.93,86.99,104700.0
2008-05-06 12:25:00,87.0,87.08,86.99,86.99,106600.0,87.0,87.08,86.99,86.99,106600.0
2008-05-06 12:30:00,86.99,87.0,86.9,86.94,46400.0,86.99,87.0,86.9,86.94,46400.0
2008-05-06 12:35:00,86.94,86.96,86.9,86.92,96500.0,86.94,86.96,86.9,86.92,96500.0
2008-05-06 12:40:00,86.91,86.92,86.77,86.8,81100.0,86.91,86.92,86.77,86.8,81100.0
2008-05-06 12:45:00,86.79,86.85,86.73,86.8,74600.0,86.79,86.85,86.73,86.8,74600.0
2008-05-06 12:50:00,86.81,86.89,86.73,86.75,70800.0,86.81,86.89,86.73,86.75,70800.0
2008-05-06 12:55:00,86.74,86.74,86.65,86.69,66500.0,86.74,86.74,86.65,86.69,66500.0
2008-05-06 13:00:00,86.66,86.68,86.57,86.65,85700.0,86.66,86.68,86.57,86.65,85700.0
2008-05-06 13:05:00,86.63,86.72,86.61,86.61,27000.0,86.63,86.72,86.61,86.61,27000.0
2008-05-06 13:10:00,86.6,86.67,86.55,86.66,33200.0,86.6,86.67,86.55,86.66,33200.0
2008-05-06 13:15:00,86.65,86.74,86.59,86.63,116600.0,86.65,86.74,86.59,86.63,116600.0
2008-05-06 13:20:00,86.65,86.68,86.51,86.54,61800.0,86.65,86.68,86.51,86.54,61800.0
2008-05-06 13:25:00,86.54,86.57,86.42,86.51,214800.0,86.54,86.57,86.42,86.51,214800.0
2008-05-06 13:30:00,86.5,86.64,86.47,86.61,98200.0,86.5,86.64,86.47,86.61,98200.0
2008-05-06 13:35:00,86.62,86.63,86.59,86.59,10000.0,86.62,86.63,86.59,86.59,10000.0
2008-05-06 13:40:00,86.6,86.67,86.59,86.64,16100.0,86.6,86.67,86.59,86.64,16100.0
2008-05-06 13:45:00,86.64,86.72,86.64,86.72,43000.0,86.64,86.72,86.64,86.72,43000.0
2008-05-06 13:50:00,86.69,86.82,86.67,86.78,105600.0,86.69,86.82,86.67,86.78,105600.0
2008-05-06 13:55:00,86.77,86.8,86.73,86.75,31700.0,86.77,86.8,86.73,86.75,31700.0
2008-05-06 14:00:00,86.73,86.73,86.52,86.57,103300.0,86.73,86.73,86.52,86.57,103300.0
2008-05-06 14:05:00,86.57,86.59,86.5,86.56,88500.0,86.57,86.59,86.5,86.56,88500.0
2008-05-06 14:10:00,86.55,86.62,86.51,86.56,46600.0,86.55,86.62,86.51,86.56,46600.0
2008-05-06 14:15:00,86.55,86.6,86.5,86.51,87100.0,86.55,86.6,86.5,86.51,87100.0
2008-05-06 14:20:00,86.52,86.64,86.51,86.62,18600.0,86.52,86.64,86.51,86.62,18600.0
2008-05-06 14:25:00,86.62,86.68,86.62,86.67,13300.0,86.62,86.68,86.62,86.67,13300.0
2008-05-06 14:30:00,86.66,86.68,86.65,86.65,23200.0,86.66,86.68,86.65,86.65,23200.0
2008-05-06 14:35:00,86.66,86.78,86.66,86.76,38000.0,86.66,86.78,86.66,86.76,38000.0
2008-05-06 14:40:00,86.76,86.77,86.64,86.66,88200.0,86.76,86.77,86.64,86.66,88200.0
2008-05-06 14:45:00,86.66,86.67,86.51,86.54,56100.0,86.66,86.67,86.51,86.54,56100.0
2008-05-06 14:50:00,86.53,86.57,86.51,86.55,52200.0,86.53,86.57,86.51,86.55,52200.0
2008-05-06 14:55:00,86.54,86.55,86.52,86.55,26900.0,86.54,86.55,86.52,86.55,26900.0
2008-05-06 15:00:00,86.54,86.56,86.5,86.51,21100.0,86.54,86.56,86.5,86.51,21100.0
2008-05-06 15:05:00,86.51,86.52,86.48,86.52,21200.0,86.51,86.52,86.48,86.52,21200.0
2008-05-06 15:10:00,86.52,86.52,86.42,86.45,50800.0,86.52,86.52,86.42,86.45,50800.0
2008-05-06 15:15:00,86.46,86.48,86.46,86.47,21400.0,86.46,86.48,86.46,86.47,21400.0
2008-05-06 15:20:00,86.47,86.49,86.43,86.49,53300.0,86.47,86.49,86.43,86.49,53300.0
2008-05-06 15:25:00,86.48,86.48,86.43,86.45,32200.0,86.48,86.48,86.43,86.45,32200.0
2008-05-06 15:30:00,86.45,86.52,86.44,86.52,30300.0,86.45,86.52,86.44,86.52,30300.0
2008-05-06 15:35:00,86.51,86.54,86.5,86.53,29900.0,86.51,86.54,86.5,86.53,29900.0
2008-05-06 15:40:00,86.53,86.57,86.52,86.55,27600.0,86.53,86.57,86.52,86.55,27600.0
2008-05-06 15:45:00,86.56,86.56,86.51,86.55,63300.0,86.56,86.56,86.51,86.55,63300.0
2008-05-06 15:50:00,86.55,86.6,86.55,86.6,32900.0,86.55,86.6,86.55,86.6,32900.0
2008-05-06 15:55:00,86.61,86.64,86.59,86.63,83600.0,86.61,86.64,86.59,86.63,83600.0
2008-05-07 08:20:00,85.66,85.73,85.66,85.73,5800.0,85.66,85.73,85.66,85.73,5800.0
2008-05-07 08:25:00,85.77,85.79,85.69,85.7,10000.0,85.77,85.79,85.69,85.7,10000.0
2008-05-07 08:30:00,85.7,85.72,85.55,85.58,18800.0,85.7,85.72,85.55,85.58,18800.0
2008-05-07 08:35:00,85.6,85.6,85.5,85.57,20500.0,85.6,85.6,85.5,85.57,20500.0
2008-05-07 08:40:00,85.58,85.61,85.58,85.59,15800.0,85.58,85.61,85.58,85.59,15800.0
2008-05-07 08:45:00,85.55,85.55,85.45,85.45,11300.0,85.55,85.55,85.45,85.45,11300.0
2008-05-07 08:50:00,85.45,85.51,85.4,85.51,20800.0,85.45,85.51,85.4,85.51,20800.0
2008-05-07 08:55:00,85.56,85.56,85.49,85.49,1700.0,85.56,85.56,85.49,85.49,1700.0
2008-05-07 09:00:00,85.4,85.4,85.27,85.34,35900.0,85.4,85.4,85.27,85.34,35900.0
2008-05-07 09:05:00,85.34,85.43,85.3,85.42,4400.0,85.34,85.43,85.3,85.42,4400.0
2008-05-07 09:10:00,85.47,85.49,85.41,85.41,2100.0,85.47,85.49,85.41,85.41,2100.0
2008-05-07 09:15:00,85.41,85.45,85.36,85.44,9500.0,85.41,85.45,85.36,85.44,9500.0
2008-05-07 09:20:00,85.47,85.53,85.46,85.49,2100.0,85.47,85.53,85.46,85.49,2100.0
2008-05-07 09:25:00,85.51,85.52,85.51,85.52,9900.0,85.51,85.52,85.51,85.52,9900.0
2008-05-07 09:30:00,85.48,85.52,85.32,85.4,340300.0,85.48,85.52,85.32,85.4,340300.0
2008-05-07 09:35:00,85.4,85.58,85.34,85.53,91100.0,85.4,85.58,85.34,85.53,91100.0
2008-05-07 09:40:00,85.51,85.67,85.51,85.63,92100.0,85.51,85.67,85.51,85.63,92100.0
2008-05-07 09:45:00,85.62,85.7,85.57,85.58,225600.0,85.62,85.7,85.57,85.58,225600.0
2008-05-07 09:50:00,85.59,85.69,85.58,85.64,64200.0,85.59,85.69,85.58,85.64,64200.0
2008-05-07 09:55:00,85.66,85.69,85.62,85.68,46400.0,85.66,85.69,85.62,85.68,46400.0
2008-05-07 10:00:00,85.68,85.77,85.63,85.63,248800.0,85.68,85.77,85.63,85.63,248800.0
2008-05-07 10:05:00,85.63,85.64,85.56,85.58,50700.0,85.63,85.64,85.56,85.58,50700.0
2008-05-07 10:10:00,85.57,85.61,85.53,85.54,132800.0,85.57,85.61,85.53,85.54,132800.0
2008-05-07 10:15:00,85.55,85.61,85.45,85.45,126300.0,85.55,85.61,85.45,85.45,126300.0
2008-05-07 10:20:00,85.45,85.51,85.41,85.5,58500.0,85.45,85.51,85.41,85.5,58500.0
2008-05-07 10:25:00,85.5,85.59,85.42,85.44,209400.0,85.5,85.59,85.42,85.44,209400.0
2008-05-07 10:30:00,85.44,85.45,85.27,85.38,201400.0,85.44,85.45,85.27,85.38,201400.0
2008-05-07 10:35:00,85.39,85.45,85.2,85.31,189500.0,85.39,85.45,85.2,85.31,189500.0
2008-05-07 10:40:00,85.3,85.52,85.27,85.47,171900.0,85.3,85.52,85.27,85.47,171900.0
2008-05-07 10:45:00,85.45,85.59,85.42,85.53,43300.0,85.45,85.59,85.42,85.53,43300.0
2008-05-07 10:50:00,85.51,85.59,85.46,85.52,49600.0,85.51,85.59,85.46,85.52,49600.0
2008-05-07 10:55:00,85.54,85.81,85.53,85.69,190500.0,85.54,85.81,85.53,85.69,190500.0
2008-05-07 11:00:00,85.69,85.71,85.59,85.68,71100.0,85.69,85.71,85.59,85.68,71100.0
2008-05-07 11:05:00,85.68,85.72,85.53,85.53,88500.0,85.68,85.72,85.53,85.53,88500.0
2008-05-07 11:10:00,85.53,85.65,85.53,85.61,44400.0,85.53,85.65,85.53,85.61,44400.0
2008-05-07 11:15:00,85.62,85.65,85.56,85.56,60000.0,85.62,85.65,85.56,85.56,60000.0
2008-05-07 11:20:00,85.57,85.63,85.56,85.58,45900.0,85.57,85.63,85.56,85.58,45900.0
2008-05-07 11:25:00,85.58,85.62,85.48,85.53,90500.0,85.58,85.62,85.48,85.53,90500.0
2008-05-07 11:30:00,85.53,85.53,85.38,85.38,107700.0,85.53,85.53,85.38,85.38,107700.0
2008-05-07 11:35:00,85.39,85.48,85.38,85.46,49200.0,85.39,85.48,85.38,85.46,49200.0
2008-05-07 11:40:00,85.48,85.52,85.44,85.48,31500.0,85.48,85.52,85.44,85.48,31500.0
2008-05-07 11:45:00,85.5,85.5,85.36,85.39,59800.0,85.5,85.5,85.36,85.39,59800.0
2008-05-07 11:50:00,85.39,85.43,85.35,85.39,25500.0,85.39,85.43,85.35,85.39,25500.0
2008-05-07 11:55:00,85.39,85.47,85.36,85.43,33600.0,85.39,85.47,85.36,85.43,33600.0
2008-05-07 12:00:00,85.45,85.49,85.39,85.39,53800.0,85.45,85.49,85.39,85.39,53800.0
2008-05-07 12:05:00,85.39,85.43,85.36,85.39,35600.0,85.39,85.43,85.36,85.39,35600.0
2008-05-07 12:10:00,85.38,85.53,85.37,85.53,51700.0,85.38,85.53,85.37,85.53,51700.0
2008-05-07 12:15:00,85.52,85.52,85.47,85.49,63800.0,85.52,85.52,85.47,85.49,63800.0
2008-05-07 12:20:00,85.49,85.5,85.45,85.5,21100.0,85.49,85.5,85.45,85.5,21100.0
2008-05-07 12:25:00,85.49,85.59,85.49,85.59,37600.0,85.49,85.59,85.49,85.59,37600.0
2008-05-07 12:30:00,85.59,85.59,85.53,85.56,12300.0,85.59,85.59,85.53,85.56,12300.0
2008-05-07 12:35:00,85.54,85.55,85.49,85.54,16000.0,85.54,85.55,85.49,85.54,16000.0
2008-05-07 12:40:00,85.54,85.62,85.53,85.58,54300.0,85.54,85.62,85.53,85.58,54300.0
2008-05-07 12:45:00,85.58,85.74,85.58,85.71,39900.0,85.58,85.74,85.58,85.71,39900.0
2008-05-07 12:50:00,85.73,85.77,85.61,85.61,29500.0,85.73,85.77,85.61,85.61,29500.0
2008-05-07 12:55:00,85.6,85.63,85.57,85.6,33000.0,85.6,85.63,85.57,85.6,33000.0
2008-05-07 13:00:00,85.61,85.77,85.61,85.77,44000.0,85.61,85.77,85.61,85.77,44000.0
2008-05-07 13:05:00,85.77,85.78,85.65,85.74,44000.0,85.77,85.78,85.65,85.74,44000.0
2008-05-07 13:10:00,85.74,85.87,85.74,85.81,186800.0,85.74,85.87,85.74,85.81,186800.0
2008-05-07 13:15:00,85.8,85.91,85.8,85.84,155200.0,85.8,85.91,85.8,85.84,155200.0
2008-05-07 13:20:00,85.84,85.91,85.82,85.9,85400.0,85.84,85.91,85.82,85.9,85400.0
2008-05-07 13:25:00,85.9,85.9,85.83,85.88,23400.0,85.9,85.9,85.83,85.88,23400.0
2008-05-07 13:30:00,85.85,85.9,85.85,85.85,20700.0,85.85,85.9,85.85,85.85,20700.0
2008-05-07 13:35:00,85.85,85.89,85.84,85.88,26100.0,85.85,85.89,85.84,85.88,26100.0
2008-05-07 13:40:00,85.87,85.91,85.85,85.9,17500.0,85.87,85.91,85.85,85.9,17500.0
2008-05-07 13:45:00,85.89,86.0,85.88,85.97,56700.0,85.89,86.0,85.88,85.97,56700.0
2008-05-07 13:50:00,85.97,85.99,85.95,85.98,26800.0,85.97,85.99,85.95,85.98,26800.0
2008-05-07 13:55:00,85.98,86.03,85.98,86.01,26400.0,85.98,86.03,85.98,86.01,26400.0
2008-05-07 14:00:00,86.03,86.03,85.92,85.93,70500.0,86.03,86.03,85.92,85.93,70500.0
2008-05-07 14:05:00,85.93,85.94,85.89,85.89,230400.0,85.93,85.94,85.89,85.89,230400.0
2008-05-07 14:10:00,85.9,85.98,85.87,85.97,129400.0,85.9,85.98,85.87,85.97,129400.0
2008-05-07 14:15:00,85.97,86.05,85.97,86.0,87100.0,85.97,86.05,85.97,86.0,87100.0
2008-05-07 14:20:00,86.0,86.03,85.95,86.02,30500.0,86.0,86.03,85.95,86.02,30500.0
2008-05-07 14:25:00,86.02,86.08,86.0,86.01,45600.0,86.02,86.08,86.0,86.01,45600.0
2008-05-07 14:30:00,86.01,86.07,86.0,86.05,25100.0,86.01,86.07,86.0,86.05,25100.0
2008-05-07 14:35:00,86.06,86.08,86.01,86.03,30500.0,86.06,86.08,86.01,86.03,30500.0
2008-05-07 14:40:00,86.03,86.03,86.0,86.02,11300.0,86.03,86.03,86.0,86.02,11300.0
2008-05-07 14:45:00,86.03,86.1,85.98,86.07,402400.0,86.03,86.1,85.98,86.07,402400.0
2008-05-07 14:50:00,86.07,86.1,85.99,86.0,47500.0,86.07,86.1,85.99,86.0,47500.0
2008-05-07 14:55:00,86.0,86.0,85.94,85.95,48500.0,86.0,86.0,85.94,85.95,48500.0
2008-05-07 15:00:00,85.94,85.94,85.86,85.87,42800.0,85.94,85.94,85.86,85.87,42800.0
2008-05-07 15:05:00,85.87,85.93,85.84,85.84,22200.0,85.87,85.93,85.84,85.84,22200.0
2008-05-07 15:10:00,85.85,85.85,85.7,85.79,44500.0,85.85,85.85,85.7,85.79,44500.0
2008-05-07 15:15:00,85.77,85.8,85.73,85.74,37100.0,85.77,85.8,85.73,85.74,37100.0
2008-05-07 15:20:00,85.73,85.75,85.62,85.64,56300.0,85.73,85.75,85.62,85.64,56300.0
2008-05-07 15:25:00,85.64,85.71,85.63,85.71,106100.0,85.64,85.71,85.63,85.71,106100.0
2008-05-07 15:30:00,85.71,85.71,85.68,85.69,52500.0,85.71,85.71,85.68,85.69,52500.0
2008-05-07 15:35:00,85.69,85.7,85.64,85.69,107300.0,85.69,85.7,85.64,85.69,107300.0
2008-05-07 15:40:00,85.7,85.8,85.7,85.8,201100.0,85.7,85.8,85.7,85.8,201100.0
2008-05-07 15:45:00,85.79,85.8,85.74,85.8,102300.0,85.79,85.8,85.74,85.8,102300.0
2008-05-07 15:50:00,85.79,85.8,85.74,85.75,40400.0,85.79,85.8,85.74,85.75,40400.0
2008-05-07 15:55:00,85.74,85.8,85.71,85.8,87400.0,85.74,85.8,85.71,85.8,87400.0
2008-05-07 16:00:00,85.82,85.82,85.72,85.72,36100.0,85.82,85.82,85.72,85.72,36100.0
2008-05-07 16:05:00,85.74,85.74,85.74,85.74,100.0,85.74,85.74,85.74,85.74,100.0
2008-05-07 16:10:00,85.75,85.75,85.75,85.75,300.0,85.75,85.75,85.75,85.75,300.0
2008-05-08 08:20:00,86.2,86.4,86.2,86.25,10000.0,86.2,86.4,86.2,86.25,10000.0
2008-05-08 08:25:00,86.23,86.23,86.17,86.2,51900.0,86.23,86.23,86.17,86.2,51900.0
2008-05-08 08:30:00,86.14,86.37,86.12,86.27,23200.0,86.14,86.37,86.12,86.27,23200.0
2008-05-08 08:35:00,86.25,86.25,86.1,86.22,10000.0,86.25,86.25,86.1,86.22,10000.0
2008-05-08 08:40:00,86.31,86.44,86.26,86.42,41800.0,86.31,86.44,86.26,86.42,41800.0
2008-05-08 08:45:00,86.43,86.44,86.35,86.35,12400.0,86.43,86.44,86.35,86.35,12400.0
2008-05-08 08:50:00,86.38,86.89,86.38,86.51,12200.0,86.38,86.89,86.38,86.51,12200.0
2008-05-08 08:55:00,86.49,86.58,86.31,86.51,41700.0,86.49,86.58,86.31,86.51,41700.0
2008-05-08 09:00:00,86.48,86.5,86.38,86.5,21000.0,86.48,86.5,86.38,86.5,21000.0
2008-05-08 09:05:00,86.47,86.68,86.46,86.59,97900.0,86.47,86.68,86.46,86.59,97900.0
2008-05-08 09:10:00,86.62,86.94,86.61,86.76,83700.0,86.62,86.94,86.61,86.76,83700.0
2008-05-08 09:15:00,86.7,86.77,86.7,86.76,17100.0,86.7,86.77,86.7,86.76,17100.0
2008-05-08 09:20:00,86.62,86.7,86.61,86.7,5900.0,86.62,86.7,86.61,86.7,5900.0
2008-05-08 09:25:00,86.69,86.81,86.65,86.79,144000.0,86.69,86.81,86.65,86.79,144000.0
2008-05-08 09:30:00,86.76,86.87,86.74,86.84,153400.0,86.76,86.87,86.74,86.84,153400.0
2008-05-08 09:35:00,86.85,86.86,86.76,86.79,508600.0,86.85,86.86,86.76,86.79,508600.0
2008-05-08 09:40:00,86.79,86.8,86.66,86.68,221000.0,86.79,86.8,86.66,86.68,221000.0
2008-05-08 09:45:00,86.7,86.78,86.68,86.69,62000.0,86.7,86.78,86.68,86.69,62000.0
2008-05-08 09:50:00,86.69,86.78,86.69,86.76,50000.0,86.69,86.78,86.69,86.76,50000.0
2008-05-08 09:55:00,86.75,86.76,86.65,86.66,49000.0,86.75,86.76,86.65,86.66,49000.0
2008-05-08 10:00:00,86.65,86.78,86.62,86.68,100000.0,86.65,86.78,86.62,86.68,100000.0
2008-05-08 10:05:00,86.68,86.71,86.48,86.5,613500.0,86.68,86.71,86.48,86.5,613500.0
2008-05-08 10:10:00,86.5,86.54,86.42,86.49,274600.0,86.5,86.54,86.42,86.49,274600.0
2008-05-08 10:15:00,86.5,86.59,86.45,86.54,82800.0,86.5,86.59,86.45,86.54,82800.0
2008-05-08 10:20:00,86.52,86.61,86.51,86.58,70700.0,86.52,86.61,86.51,86.58,70700.0
2008-05-08 10:25:00,86.58,86.71,86.56,86.67,96000.0,86.58,86.71,86.56,86.67,96000.0
2008-05-08 10:30:00,86.69,86.74,86.64,86.66,43800.0,86.69,86.74,86.64,86.66,43800.0
2008-05-08 10:35:00,86.66,86.84,86.66,86.83,85500.0,86.66,86.84,86.66,86.83,85500.0
2008-05-08 10:40:00,86.82,87.1,86.75,87.03,164100.0,86.82,87.1,86.75,87.03,164100.0
2008-05-08 10:45:00,87.04,87.09,86.93,87.02,93300.0,87.04,87.09,86.93,87.02,93300.0
2008-05-08 10:50:00,87.04,87.1,86.98,87.05,68900.0,87.04,87.1,86.98,87.05,68900.0
2008-05-08 10:55:00,87.05,87.08,86.9,86.91,88400.0,87.05,87.08,86.9,86.91,88400.0
2008-05-08 11:00:00,86.91,87.37,86.88,87.33,417600.0,86.91,87.37,86.88,87.33,417600.0
2008-05-08 11:05:00,87.33,87.34,87.21,87.29,113600.0,87.33,87.34,87.21,87.29,113600.0
2008-05-08 11:10:00,87.29,87.33,87.18,87.26,329000.0,87.29,87.33,87.18,87.26,329000.0
2008-05-08 11:15:00,87.29,87.3,87.08,87.12,84200.0,87.29,87.3,87.08,87.12,84200.0
2008-05-08 11:20:00,87.1,87.16,87.03,87.07,134900.0,87.1,87.16,87.03,87.07,134900.0
2008-05-08 11:25:00,87.07,87.16,87.05,87.16,90100.0,87.07,87.16,87.05,87.16,90100.0
2008-05-08 11:30:00,87.17,87.21,87.14,87.16,37500.0,87.17,87.21,87.14,87.16,37500.0
2008-05-08 11:35:00,87.14,87.21,86.99,87.0,96600.0,87.14,87.21,86.99,87.0,96600.0
2008-05-08 11:40:00,87.0,87.05,86.97,87.0,51900.0,87.0,87.05,86.97,87.0,51900.0
2008-05-08 11:45:00,87.0,87.15,86.99,87.12,366100.0,87.0,87.15,86.99,87.12,366100.0
2008-05-08 11:50:00,87.12,87.37,87.11,87.26,218200.0,87.12,87.37,87.11,87.26,218200.0
2008-05-08 11:55:00,87.26,87.28,87.11,87.18,60800.0,87.26,87.28,87.11,87.18,60800.0
2008-05-08 12:00:00,87.17,87.19,87.11,87.18,46400.0,87.17,87.19,87.11,87.18,46400.0
2008-05-08 12:05:00,87.19,87.19,87.11,87.17,22700.0,87.19,87.19,87.11,87.17,22700.0
2008-05-08 12:10:00,87.18,87.27,87.16,87.19,95400.0,87.18,87.27,87.16,87.19,95400.0
2008-05-08 12:15:00,87.19,87.28,87.16,87.23,105700.0,87.19,87.28,87.16,87.23,105700.0
2008-05-08 12:20:00,87.22,87.25,87.2,87.23,26500.0,87.22,87.25,87.2,87.23,26500.0
2008-05-08 12:25:00,87.23,87.26,87.21,87.23,15600.0,87.23,87.26,87.21,87.23,15600.0
2008-05-08 12:30:00,87.23,87.25,87.15,87.16,26800.0,87.23,87.25,87.15,87.16,26800.0
2008-05-08 12:35:00,87.15,87.22,87.15,87.21,62100.0,87.15,87.22,87.15,87.21,62100.0
2008-05-08 12:40:00,87.22,87.32,87.22,87.28,80000.0,87.22,87.32,87.22,87.28,80000.0
2008-05-08 12:45:00,87.29,87.4,87.28,87.36,101500.0,87.29,87.4,87.28,87.36,101500.0
2008-05-08 12:50:00,87.35,87.36,87.27,87.31,40600.0,87.35,87.36,87.27,87.31,40600.0
2008-05-08 12:55:00,87.3,87.31,87.22,87.29,68700.0,87.3,87.31,87.22,87.29,68700.0
2008-05-08 13:00:00,87.28,87.31,87.24,87.24,83300.0,87.28,87.31,87.24,87.24,83300.0
2008-05-08 13:05:00,87.23,87.3,87.2,87.25,81300.0,87.23,87.3,87.2,87.25,81300.0
2008-05-08 13:10:00,87.26,87.29,87.25,87.27,14800.0,87.26,87.29,87.25,87.27,14800.0
2008-05-08 13:15:00,87.26,87.26,87.05,87.09,69800.0,87.26,87.26,87.05,87.09,69800.0
2008-05-08 13:20:00,87.07,87.08,86.92,86.98,112600.0,87.07,87.08,86.92,86.98,112600.0
2008-05-08 13:25:00,86.97,86.98,86.88,86.91,49400.0,86.97,86.98,86.88,86.91,49400.0
2008-05-08 13:30:00,86.9,86.95,86.89,86.94,80000.0,86.9,86.95,86.89,86.94,80000.0
2008-05-08 13:35:00,86.95,87.01,86.95,86.99,26600.0,86.95,87.01,86.95,86.99,26600.0
2008-05-08 13:40:00,87.0,87.0,86.92,86.95,11700.0,87.0,87.0,86.92,86.95,11700.0
2008-05-08 13:45:00,86.95,87.0,86.94,86.95,34000.0,86.95,87.0,86.94,86.95,34000.0
2008-05-08 13:50:00,86.96,86.99,86.93,86.94,52600.0,86.96,86.99,86.93,86.94,52600.0
2008-05-08 13:55:00,86.94,86.98,86.94,86.96,26500.0,86.94,86.98,86.94,86.96,26500.0
2008-05-08 14:00:00,86.96,86.98,86.94,86.95,43800.0,86.96,86.98,86.94,86.95,43800.0
2008-05-08 14:05:00,86.96,86.99,86.95,86.97,75800.0,86.96,86.99,86.95,86.97,75800.0
2008-05-08 14:10:00,86.97,87.0,86.95,87.0,35500.0,86.97,87.0,86.95,87.0,35500.0
2008-05-08 14:15:00,87.0,87.03,86.99,87.02,28300.0,87.0,87.03,86.99,87.02,28300.0
2008-05-08 14:20:00,87.01,87.04,86.99,87.02,28900.0,87.01,87.04,86.99,87.02,28900.0
2008-05-08 14:25:00,87.02,87.02,86.96,86.99,28200.0,87.02,87.02,86.96,86.99,28200.0
2008-05-08 14:30:00,86.98,86.99,86.95,86.98,29000.0,86.98,86.99,86.95,86.98,29000.0
2008-05-08 14:35:00,86.98,86.99,86.97,86.98,18800.0,86.98,86.99,86.97,86.98,18800.0
2008-05-08 14:40:00,86.99,87.1,86.99,87.1,88700.0,86.99,87.1,86.99,87.1,88700.0
2008-05-08 14:45:00,87.11,87.17,87.1,87.16,55500.0,87.11,87.17,87.1,87.16,55500.0
2008-05-08 14:50:00,87.16,87.16,87.12,87.13,21300.0,87.16,87.16,87.12,87.13,21300.0
2008-05-08 14:55:00,87.14,87.15,87.08,87.08,55600.0,87.14,87.15,87.08,87.08,55600.0
2008-05-08 15:00:00,87.09,87.09,86.99,86.99,44200.0,87.09,87.09,86.99,86.99,44200.0
2008-05-08 15:05:00,87.01,87.09,86.99,87.05,39500.0,87.01,87.09,86.99,87.05,39500.0
2008-05-08 15:10:00,87.05,87.15,87.05,87.12,183100.0,87.05,87.15,87.05,87.12,183100.0
2008-05-08 15:15:00,87.12,87.16,87.09,87.11,33800.0,87.12,87.16,87.09,87.11,33800.0
2008-05-08 15:20:00,87.12,87.18,87.12,87.16,39900.0,87.12,87.18,87.12,87.16,39900.0
2008-05-08 15:25:00,87.18,87.22,87.15,87.2,82800.0,87.18,87.22,87.15,87.2,82800.0
2008-05-08 15:30:00,87.2,87.22,87.18,87.21,32300.0,87.2,87.22,87.18,87.21,32300.0
2008-05-08 15:35:00,87.21,87.27,87.2,87.22,74200.0,87.21,87.27,87.2,87.22,74200.0
2008-05-08 15:40:00,87.22,87.22,87.17,87.19,91300.0,87.22,87.22,87.17,87.19,91300.0
2008-05-08 15:45:00,87.18,87.25,87.18,87.22,65200.0,87.18,87.25,87.18,87.22,65200.0
2008-05-08 15:50:00,87.22,87.24,87.18,87.18,35200.0,87.22,87.24,87.18,87.18,35200.0
2008-05-08 15:55:00,87.18,87.24,87.17,87.24,35900.0,87.18,87.24,87.17,87.24,35900.0
2008-05-08 16:00:00,87.16,87.24,87.16,87.18,39800.0,87.16,87.24,87.16,87.18,39800.0
2008-05-08 16:05:00,87.19,87.19,87.09,87.09,1300.0,87.19,87.19,87.09,87.09,1300.0
2008-05-08 16:10:00,87.09,87.09,87.09,87.09,0.0,87.09,87.09,87.09,87.09,0.0
2008-05-09 09:30:00,87.37,87.42,87.35,87.37,211500.0,87.37,87.42,87.35,87.37,211500.0
2008-05-09 09:35:00,87.38,87.44,87.3,87.31,306200.0,87.38,87.44,87.3,87.31,306200.0
2008-05-09 09:40:00,87.3,87.3,87.14,87.17,141600.0,87.3,87.3,87.14,87.17,141600.0
2008-05-09 09:45:00,87.16,87.19,86.98,87.0,129600.0,87.16,87.19,86.98,87.0,129600.0
2008-05-09 09:50:00,86.99,87.18,86.97,87.16,249800.0,86.99,87.18,86.97,87.16,249800.0
2008-05-09 09:55:00,87.17,87.27,87.09,87.12,197600.0,87.17,87.27,87.09,87.12,197600.0
2008-05-09 10:00:00,87.11,87.12,86.49,86.57,1171700.0,87.11,87.12,86.49,86.57,1171700.0
2008-05-09 10:05:00,86.57,86.57,86.33,86.38,234800.0,86.57,86.57,86.33,86.38,234800.0
2008-05-09 10:10:00,86.39,86.45,86.19,86.25,606300.0,86.39,86.45,86.19,86.25,606300.0
2008-05-09 10:15:00,86.25,86.44,86.25,86.41,140800.0,86.25,86.44,86.25,86.41,140800.0
2008-05-09 10:20:00,86.42,86.43,86.3,86.35,337600.0,86.42,86.43,86.3,86.35,337600.0
2008-05-09 10:25:00,86.35,86.38,85.85,85.9,524300.0,86.35,86.38,85.85,85.9,524300.0
2008-05-09 10:30:00,85.91,86.16,85.84,86.12,239200.0,85.91,86.16,85.84,86.12,239200.0
2008-05-09 10:35:00,86.13,86.19,86.05,86.17,108700.0,86.13,86.19,86.05,86.17,108700.0
2008-05-09 10:40:00,86.18,86.33,86.18,86.29,148800.0,86.18,86.33,86.18,86.29,148800.0
2008-05-09 10:45:00,86.31,86.31,86.26,86.28,290700.0,86.31,86.31,86.26,86.28,290700.0
2008-05-09 10:50:00,86.28,86.39,86.27,86.32,286300.0,86.28,86.39,86.27,86.32,286300.0
2008-05-09 10:55:00,86.32,86.37,86.24,86.24,98400.0,86.32,86.37,86.24,86.24,98400.0
2008-05-09 11:00:00,86.25,86.37,86.2,86.3,59000.0,86.25,86.37,86.2,86.3,59000.0
2008-05-09 11:05:00,86.29,86.36,86.27,86.31,125800.0,86.29,86.36,86.27,86.31,125800.0
2008-05-09 11:10:00,86.32,86.41,86.25,86.41,91100.0,86.32,86.41,86.25,86.41,91100.0
2008-05-09 11:15:00,86.42,86.46,86.25,86.31,107300.0,86.42,86.46,86.25,86.31,107300.0
2008-05-09 11:20:00,86.3,86.41,86.29,86.33,55700.0,86.3,86.41,86.29,86.33,55700.0
2008-05-09 11:25:00,86.33,86.4,86.28,86.39,81100.0,86.33,86.4,86.28,86.39,81100.0
2008-05-09 11:30:00,86.39,86.44,86.3,86.41,33300.0,86.39,86.44,86.3,86.41,33300.0
2008-05-09 11:35:00,86.47,86.5,86.36,86.37,168400.0,86.47,86.5,86.36,86.37,168400.0
2008-05-09 11:40:00,86.39,86.46,86.36,86.43,21900.0,86.39,86.46,86.36,86.43,21900.0
2008-05-09 11:45:00,86.42,86.62,86.4,86.57,39900.0,86.42,86.62,86.4,86.57,39900.0
2008-05-09 11:50:00,86.58,86.65,86.55,86.61,44700.0,86.58,86.65,86.55,86.61,44700.0
2008-05-09 11:55:00,86.6,86.68,86.54,86.68,25100.0,86.6,86.68,86.54,86.68,25100.0
2008-05-09 12:00:00,86.68,86.68,86.55,86.58,24700.0,86.68,86.68,86.55,86.58,24700.0
2008-05-09 12:05:00,86.58,86.63,86.56,86.59,56100.0,86.58,86.63,86.56,86.59,56100.0
2008-05-09 12:10:00,86.6,86.61,86.55,86.58,31100.0,86.6,86.61,86.55,86.58,31100.0
2008-05-09 12:15:00,86.58,86.64,86.54,86.61,98000.0,86.58,86.64,86.54,86.61,98000.0
2008-05-09 12:20:00,86.61,86.8,86.59,86.79,63000.0,86.61,86.8,86.59,86.79,63000.0
2008-05-09 12:25:00,86.8,86.88,86.8,86.86,45400.0,86.8,86.88,86.8,86.86,45400.0
2008-05-09 12:30:00,86.86,86.87,86.81,86.85,17700.0,86.86,86.87,86.81,86.85,17700.0
2008-05-09 12:35:00,86.87,87.05,86.87,87.03,153900.0,86.87,87.05,86.87,87.03,153900.0
2008-05-09 12:40:00,87.03,87.28,87.03,87.2,97800.0,87.03,87.28,87.03,87.2,97800.0
2008-05-09 12:45:00,87.19,87.25,87.12,87.2,65000.0,87.19,87.25,87.12,87.2,65000.0
2008-05-09 12:50:00,87.19,87.28,87.13,87.22,133900.0,87.19,87.28,87.13,87.22,133900.0
2008-05-09 12:55:00,87.22,87.3,87.22,87.3,70300.0,87.22,87.3,87.22,87.3,70300.0
2008-05-09 13:00:00,87.29,87.4,87.28,87.4,104200.0,87.29,87.4,87.28,87.4,104200.0
2008-05-09 13:05:00,87.4,87.51,87.38,87.46,96300.0,87.4,87.51,87.38,87.46,96300.0
2008-05-09 13:10:00,87.46,87.59,87.46,87.48,116500.0,87.46,87.59,87.46,87.48,116500.0
2008-05-09 13:15:00,87.49,87.51,87.43,87.47,166100.0,87.49,87.51,87.43,87.47,166100.0
2008-05-09 13:20:00,87.47,87.57,87.44,87.47,32300.0,87.47,87.57,87.44,87.47,32300.0
2008-05-09 13:25:00,87.46,87.48,87.27,87.29,59600.0,87.46,87.48,87.27,87.29,59600.0
2008-05-09 13:30:00,87.31,87.42,87.3,87.41,33600.0,87.31,87.42,87.3,87.41,33600.0
2008-05-09 13:35:00,87.4,87.45,87.38,87.38,44900.0,87.4,87.45,87.38,87.38,44900.0
2008-05-09 13:40:00,87.38,87.45,87.35,87.4,43300.0,87.38,87.45,87.35,87.4,43300.0
2008-05-09 13:45:00,87.39,87.39,87.31,87.32,41200.0,87.39,87.39,87.31,87.32,41200.0
2008-05-09 13:50:00,87.32,87.4,87.31,87.38,55000.0,87.32,87.4,87.31,87.38,55000.0
2008-05-09 13:55:00,87.37,87.38,87.32,87.32,39200.0,87.37,87.38,87.32,87.32,39200.0
2008-05-09 14:00:00,87.31,87.4,87.3,87.4,17000.0,87.31,87.4,87.3,87.4,17000.0
2008-05-09 14:05:00,87.4,87.54,87.4,87.5,38700.0,87.4,87.54,87.4,87.5,38700.0
2008-05-09 14:10:00,87.51,87.55,87.5,87.53,14300.0,87.51,87.55,87.5,87.53,14300.0
2008-05-09 14:15:00,87.51,87.57,87.5,87.55,29400.0,87.51,87.57,87.5,87.55,29400.0
2008-05-09 14:20:00,87.55,87.55,87.49,87.52,76400.0,87.55,87.55,87.49,87.52,76400.0
2008-05-09 14:25:00,87.54,87.55,87.49,87.55,48100.0,87.54,87.55,87.49,87.55,48100.0
2008-05-09 14:30:00,87.55,87.55,87.51,87.51,16600.0,87.55,87.55,87.51,87.51,16600.0
2008-05-09 14:35:00,87.51,87.54,87.5,87.53,28600.0,87.51,87.54,87.5,87.53,28600.0
2008-05-09 14:40:00,87.52,87.55,87.45,87.45,39700.0,87.52,87.55,87.45,87.45,39700.0
2008-05-09 14:45:00,87.45,87.45,87.38,87.43,23600.0,87.45,87.45,87.38,87.43,23600.0
2008-05-09 14:50:00,87.43,87.46,87.4,87.44,17100.0,87.43,87.46,87.4,87.44,17100.0
2008-05-09 14:55:00,87.44,87.46,87.42,87.44,28400.0,87.44,87.46,87.42,87.44,28400.0
2008-05-09 15:00:00,87.44,87.45,87.42,87.44,15500.0,87.44,87.45,87.42,87.44,15500.0
2008-05-09 15:05:00,87.43,87.44,87.39,87.4,18200.0,87.43,87.44,87.39,87.4,18200.0
2008-05-09 15:10:00,87.4,87.44,87.39,87.42,16600.0,87.4,87.44,87.39,87.42,16600.0
2008-05-09 15:15:00,87.43,87.49,87.42,87.48,22500.0,87.43,87.49,87.42,87.48,22500.0
2008-05-09 15:20:00,87.49,87.5,87.47,87.5,37500.0,87.49,87.5,87.47,87.5,37500.0
2008-05-09 15:25:00,87.5,87.51,87.47,87.49,20400.0,87.5,87.51,87.47,87.49,20400.0
2008-05-09 15:30:00,87.48,87.5,87.4,87.42,40300.0,87.48,87.5,87.4,87.42,40300.0
2008-05-09 15:35:00,87.43,87.44,87.35,87.39,66000.0,87.43,87.44,87.35,87.39,66000.0
2008-05-09 15:40:00,87.39,87.39,87.33,87.36,69400.0,87.39,87.39,87.33,87.36,69400.0
2008-05-09 15:45:00,87.37,87.41,87.35,87.35,48500.0,87.37,87.41,87.35,87.35,48500.0
2008-05-09 15:50:00,87.35,87.37,87.34,87.35,32100.0,87.35,87.37,87.34,87.35,32100.0
2008-05-09 15:55:00,87.35,87.36,87.3,87.32,46700.0,87.35,87.36,87.3,87.32,46700.0
2008-05-12 09:30:00,86.92,86.96,86.79,86.82,174800.0,86.92,86.96,86.79,86.82,174800.0
2008-05-12 09:35:00,86.83,86.94,86.8,86.92,45200.0,86.83,86.94,86.8,86.92,45200.0
2008-05-12 09:40:00,86.93,87.07,86.91,87.01,277900.0,86.93,87.07,86.91,87.01,277900.0
2008-05-12 09:45:00,87.01,87.04,86.92,87.0,194600.0,87.01,87.04,86.92,87.0,194600.0
2008-05-12 09:50:00,86.99,87.12,86.99,87.07,107400.0,86.99,87.12,86.99,87.07,107400.0
2008-05-12 09:55:00,87.08,87.16,87.06,87.15,65200.0,87.08,87.16,87.06,87.15,65200.0
2008-05-12 10:00:00,87.15,87.24,87.03,87.06,163900.0,87.15,87.24,87.03,87.06,163900.0
2008-05-12 10:05:00,87.07,87.13,87.0,87.07,313800.0,87.07,87.13,87.0,87.07,313800.0
2008-05-12 10:10:00,87.07,87.23,87.06,87.21,135500.0,87.07,87.23,87.06,87.21,135500.0
2008-05-12 10:15:00,87.22,87.26,87.16,87.17,43800.0,87.22,87.26,87.16,87.17,43800.0
2008-05-12 10:20:00,87.16,87.17,86.97,87.06,71200.0,87.16,87.17,86.97,87.06,71200.0
2008-05-12 10:25:00,87.05,87.07,87.0,87.04,26200.0,87.05,87.07,87.0,87.04,26200.0
2008-05-12 10:30:00,87.04,87.21,87.0,87.21,94900.0,87.04,87.21,87.0,87.21,94900.0
2008-05-12 10:35:00,87.19,87.21,87.1,87.11,74600.0,87.19,87.21,87.1,87.11,74600.0
2008-05-12 10:40:00,87.12,87.21,87.04,87.06,54700.0,87.12,87.21,87.04,87.06,54700.0
2008-05-12 10:45:00,87.08,87.15,87.06,87.13,38300.0,87.08,87.15,87.06,87.13,38300.0
2008-05-12 10:50:00,87.12,87.26,87.07,87.22,59200.0,87.12,87.26,87.07,87.22,59200.0
2008-05-12 10:55:00,87.21,87.51,87.19,87.4,190700.0,87.21,87.51,87.19,87.4,190700.0
2008-05-12 11:00:00,87.42,87.43,87.33,87.4,84400.0,87.42,87.43,87.33,87.4,84400.0
2008-05-12 11:05:00,87.4,87.48,87.35,87.42,66600.0,87.4,87.48,87.35,87.42,66600.0
2008-05-12 11:10:00,87.43,87.46,87.31,87.34,34900.0,87.43,87.46,87.31,87.34,34900.0
2008-05-12 11:15:00,87.33,87.4,87.26,87.31,137200.0,87.33,87.4,87.26,87.31,137200.0
2008-05-12 11:20:00,87.3,87.3,87.1,87.14,101500.0,87.3,87.3,87.1,87.14,101500.0
2008-05-12 11:25:00,87.14,87.27,87.14,87.26,87600.0,87.14,87.27,87.14,87.26,87600.0
2008-05-12 11:30:00,87.26,87.42,87.25,87.35,38800.0,87.26,87.42,87.25,87.35,38800.0
2008-05-12 11:35:00,87.35,87.52,87.32,87.46,89400.0,87.35,87.52,87.32,87.46,89400.0
2008-05-12 11:40:00,87.46,87.64,87.4,87.59,53100.0,87.46,87.64,87.4,87.59,53100.0
2008-05-12 11:45:00,87.58,87.59,87.46,87.46,59400.0,87.58,87.59,87.46,87.46,59400.0
2008-05-12 11:50:00,87.45,87.58,87.43,87.51,91400.0,87.45,87.58,87.43,87.51,91400.0
2008-05-12 11:55:00,87.52,87.57,87.46,87.46,31900.0,87.52,87.57,87.46,87.46,31900.0
2008-05-12 12:00:00,87.47,87.49,87.29,87.3,69200.0,87.47,87.49,87.29,87.3,69200.0
2008-05-12 12:05:00,87.28,87.28,87.12,87.15,82000.0,87.28,87.28,87.12,87.15,82000.0
2008-05-12 12:10:00,87.16,87.26,87.05,87.26,62900.0,87.16,87.26,87.05,87.26,62900.0
2008-05-12 12:15:00,87.25,87.37,87.25,87.35,75300.0,87.25,87.37,87.25,87.35,75300.0
2008-05-12 12:20:00,87.34,87.36,87.2,87.2,14900.0,87.34,87.36,87.2,87.2,14900.0
2008-05-12 12:25:00,87.21,87.21,87.02,87.14,60900.0,87.21,87.21,87.02,87.14,60900.0
2008-05-12 12:30:00,87.12,87.23,87.1,87.15,45900.0,87.12,87.23,87.1,87.15,45900.0
2008-05-12 12:35:00,87.15,87.26,87.15,87.21,31800.0,87.15,87.26,87.15,87.21,31800.0
2008-05-12 12:40:00,87.19,87.21,87.11,87.11,22600.0,87.19,87.21,87.11,87.11,22600.0
2008-05-12 12:45:00,87.11,87.21,87.1,87.21,32400.0,87.11,87.21,87.1,87.21,32400.0
2008-05-12 12:50:00,87.22,87.29,87.17,87.24,25900.0,87.22,87.29,87.17,87.24,25900.0
2008-05-12 12:55:00,87.24,87.28,87.13,87.26,18000.0,87.24,87.28,87.13,87.26,18000.0
2008-05-12 13:00:00,87.25,87.25,87.14,87.16,12300.0,87.25,87.25,87.14,87.16,12300.0
2008-05-12 13:05:00,87.18,87.37,87.16,87.27,24600.0,87.18,87.37,87.16,87.27,24600.0
2008-05-12 13:10:00,87.26,87.29,87.18,87.23,37000.0,87.26,87.29,87.18,87.23,37000.0
2008-05-12 13:15:00,87.23,87.32,87.23,87.27,27300.0,87.23,87.32,87.23,87.27,27300.0
2008-05-12 13:20:00,87.28,87.31,87.22,87.23,29400.0,87.28,87.31,87.22,87.23,29400.0
2008-05-12 13:25:00,87.23,87.28,87.2,87.22,21200.0,87.23,87.28,87.2,87.22,21200.0
2008-05-12 13:30:00,87.23,87.25,87.18,87.2,10200.0,87.23,87.25,87.18,87.2,10200.0
2008-05-12 13:35:00,87.19,87.24,87.19,87.21,9200.0,87.19,87.24,87.19,87.21,9200.0
2008-05-12 13:40:00,87.23,87.26,87.18,87.19,13100.0,87.23,87.26,87.18,87.19,13100.0
2008-05-12 13:45:00,87.17,87.25,87.16,87.21,11700.0,87.17,87.25,87.16,87.21,11700.0
2008-05-12 13:50:00,87.21,87.38,87.2,87.37,37000.0,87.21,87.38,87.2,87.37,37000.0
2008-05-12 13:55:00,87.37,87.38,87.3,87.32,24400.0,87.37,87.38,87.3,87.32,24400.0
2008-05-12 14:00:00,87.35,87.37,87.25,87.27,46400.0,87.35,87.37,87.25,87.27,46400.0
2008-05-12 14:05:00,87.28,87.32,87.23,87.23,22600.0,87.28,87.32,87.23,87.23,22600.0
2008-05-12 14:10:00,87.23,87.32,87.23,87.31,11600.0,87.23,87.32,87.23,87.31,11600.0
2008-05-12 14:15:00,87.3,87.31,87.22,87.27,35200.0,87.3,87.31,87.22,87.27,35200.0
2008-05-12 14:20:00,87.26,87.27,87.12,87.13,19600.0,87.26,87.27,87.12,87.13,19600.0
2008-05-12 14:25:00,87.13,87.19,87.02,87.12,108000.0,87.13,87.19,87.02,87.12,108000.0
2008-05-12 14:30:00,87.12,87.15,87.03,87.06,51800.0,87.12,87.15,87.03,87.06,51800.0
2008-05-12 14:35:00,87.05,87.08,87.0,87.06,20400.0,87.05,87.08,87.0,87.06,20400.0
2008-05-12 14:40:00,87.06,87.06,86.99,87.0,15600.0,87.06,87.06,86.99,87.0,15600.0
2008-05-12 14:45:00,86.99,87.02,86.97,87.02,22600.0,86.99,87.02,86.97,87.02,22600.0
2008-05-12 14:50:00,87.02,87.03,87.0,87.02,8900.0,87.02,87.03,87.0,87.02,8900.0
2008-05-12 14:55:00,87.01,87.01,86.99,87.0,12400.0,87.01,87.01,86.99,87.0,12400.0
2008-05-12 15:00:00,86.99,87.04,86.99,87.04,10500.0,86.99,87.04,86.99,87.04,10500.0
2008-05-12 15:05:00,87.04,87.08,87.04,87.08,8600.0,87.04,87.08,87.04,87.08,8600.0
2008-05-12 15:10:00,87.07,87.1,87.05,87.05,18700.0,87.07,87.1,87.05,87.05,18700.0
2008-05-12 15:15:00,87.05,87.09,87.05,87.06,15400.0,87.05,87.09,87.05,87.06,15400.0
2008-05-12 15:20:00,87.07,87.08,87.05,87.06,17400.0,87.07,87.08,87.05,87.06,17400.0
2008-05-12 15:25:00,87.05,87.09,87.04,87.07,20800.0,87.05,87.09,87.04,87.07,20800.0
2008-05-12 15:30:00,87.06,87.08,87.05,87.07,11600.0,87.06,87.08,87.05,87.07,11600.0
2008-05-12 15:35:00,87.08,87.09,87.0,87.03,100500.0,87.08,87.09,87.0,87.03,100500.0
2008-05-12 15:40:00,87.03,87.03,87.01,87.02,17300.0,87.03,87.03,87.01,87.02,17300.0
2008-05-12 15:45:00,87.01,87.1,87.01,87.07,56000.0,87.01,87.1,87.01,87.07,56000.0
2008-05-12 15:50:00,87.08,87.08,86.99,86.99,49200.0,87.08,87.08,86.99,86.99,49200.0
2008-05-12 15:55:00,86.99,87.05,86.98,86.99,41000.0,86.99,87.05,86.98,86.99,41000.0
2008-05-13 09:30:00,85.11,85.29,85.09,85.22,580000.0,85.11,85.29,85.09,85.22,580000.0
2008-05-13 09:35:00,85.22,85.4,85.22,85.39,160300.0,85.22,85.4,85.22,85.39,160300.0
2008-05-13 09:40:00,85.37,85.52,85.34,85.34,234900.0,85.37,85.52,85.34,85.34,234900.0
2008-05-13 09:45:00,85.34,85.4,85.12,85.22,121900.0,85.34,85.4,85.12,85.22,121900.0
2008-05-13 09:50:00,85.22,85.26,85.12,85.25,97000.0,85.22,85.26,85.12,85.25,97000.0
2008-05-13 09:55:00,85.25,85.28,84.92,85.03,248500.0,85.25,85.28,84.92,85.03,248500.0
2008-05-13 10:00:00,85.01,85.14,84.95,85.12,244300.0,85.01,85.14,84.95,85.12,244300.0
2008-05-13 10:05:00,85.13,85.26,85.13,85.25,285100.0,85.13,85.26,85.13,85.25,285100.0
2008-05-13 10:10:00,85.26,85.38,85.25,85.37,150900.0,85.26,85.38,85.25,85.37,150900.0
2008-05-13 10:15:00,85.38,85.47,85.28,85.39,108500.0,85.38,85.47,85.28,85.39,108500.0
2008-05-13 10:20:00,85.38,85.38,85.2,85.3,85000.0,85.38,85.38,85.2,85.3,85000.0
2008-05-13 10:25:00,85.3,85.39,85.27,85.36,45200.0,85.3,85.39,85.27,85.36,45200.0
2008-05-13 10:30:00,85.36,85.39,85.25,85.25,33300.0,85.36,85.39,85.25,85.25,33300.0
2008-05-13 10:35:00,85.26,85.33,85.19,85.24,32100.0,85.26,85.33,85.19,85.24,32100.0
2008-05-13 10:40:00,85.23,85.3,85.22,85.25,30900.0,85.23,85.3,85.22,85.25,30900.0
2008-05-13 10:45:00,85.25,85.4,85.25,85.39,42000.0,85.25,85.4,85.25,85.39,42000.0
2008-05-13 10:50:00,85.39,85.57,85.38,85.57,63900.0,85.39,85.57,85.38,85.57,63900.0
2008-05-13 10:55:00,85.57,85.74,85.56,85.67,138600.0,85.57,85.74,85.56,85.67,138600.0
2008-05-13 11:00:00,85.67,85.71,85.52,85.52,164800.0,85.67,85.71,85.52,85.52,164800.0
2008-05-13 11:05:00,85.53,85.65,85.47,85.64,82100.0,85.53,85.65,85.47,85.64,82100.0
2008-05-13 11:10:00,85.63,85.68,85.58,85.67,35100.0,85.63,85.68,85.58,85.67,35100.0
2008-05-13 11:15:00,85.67,85.75,85.6,85.75,49500.0,85.67,85.75,85.6,85.75,49500.0
2008-05-13 11:20:00,85.74,85.74,85.62,85.68,42800.0,85.74,85.74,85.62,85.68,42800.0
2008-05-13 11:25:00,85.7,85.85,85.61,85.79,152000.0,85.7,85.85,85.61,85.79,152000.0
2008-05-13 11:30:00,85.78,85.9,85.76,85.82,106700.0,85.78,85.9,85.76,85.82,106700.0
2008-05-13 11:35:00,85.82,85.97,85.76,85.93,134100.0,85.82,85.97,85.76,85.93,134100.0
2008-05-13 11:40:00,85.95,86.02,85.89,86.02,161100.0,85.95,86.02,85.89,86.02,161100.0
2008-05-13 11:45:00,86.0,86.04,85.91,86.04,148900.0,86.0,86.04,85.91,86.04,148900.0
2008-05-13 11:50:00,86.05,86.14,86.0,86.0,149700.0,86.05,86.14,86.0,86.0,149700.0
2008-05-13 11:55:00,86.01,86.11,85.85,85.85,67200.0,86.01,86.11,85.85,85.85,67200.0
2008-05-13 12:00:00,85.85,85.89,85.73,85.8,83400.0,85.85,85.89,85.73,85.8,83400.0
2008-05-13 12:05:00,85.82,85.84,85.63,85.78,104300.0,85.82,85.84,85.63,85.78,104300.0
2008-05-13 12:10:00,85.76,85.97,85.72,85.97,86300.0,85.76,85.97,85.72,85.97,86300.0
2008-05-13 12:15:00,85.95,85.95,85.78,85.87,39800.0,85.95,85.95,85.78,85.87,39800.0
2008-05-13 12:20:00,85.87,85.88,85.77,85.8,41700.0,85.87,85.88,85.77,85.8,41700.0
2008-05-13 12:25:00,85.79,85.8,85.65,85.69,51500.0,85.79,85.8,85.65,85.69,51500.0
2008-05-13 12:30:00,85.7,85.72,85.53,85.6,91500.0,85.7,85.72,85.53,85.6,91500.0
2008-05-13 12:35:00,85.6,85.76,85.56,85.72,63100.0,85.6,85.76,85.56,85.72,63100.0
2008-05-13 12:40:00,85.72,85.73,85.55,85.6,44800.0,85.72,85.73,85.55,85.6,44800.0
2008-05-13 12:45:00,85.58,85.71,85.58,85.71,60800.0,85.58,85.71,85.58,85.71,60800.0
2008-05-13 12:50:00,85.72,85.82,85.66,85.79,45900.0,85.72,85.82,85.66,85.79,45900.0
2008-05-13 12:55:00,85.8,85.8,85.77,85.77,11300.0,85.8,85.8,85.77,85.77,11300.0
2008-05-13 13:00:00,85.78,85.78,85.68,85.68,25300.0,85.78,85.78,85.68,85.68,25300.0
2008-05-13 13:05:00,85.67,85.71,85.65,85.7,12600.0,85.67,85.71,85.65,85.7,12600.0
2008-05-13 13:10:00,85.7,85.74,85.69,85.72,9400.0,85.7,85.74,85.69,85.72,9400.0
2008-05-13 13:15:00,85.73,85.82,85.72,85.81,10300.0,85.73,85.82,85.72,85.81,10300.0
2008-05-13 13:20:00,85.82,85.9,85.75,85.87,37000.0,85.82,85.9,85.75,85.87,37000.0
2008-05-13 13:25:00,85.84,85.85,85.7,85.81,39500.0,85.84,85.85,85.7,85.81,39500.0
2008-05-13 13:30:00,85.8,85.82,85.74,85.8,26300.0,85.8,85.82,85.74,85.8,26300.0
2008-05-13 13:35:00,85.81,85.82,85.75,85.76,28000.0,85.81,85.82,85.75,85.76,28000.0
2008-05-13 13:40:00,85.76,85.81,85.75,85.78,13400.0,85.76,85.81,85.75,85.78,13400.0
2008-05-13 13:45:00,85.79,85.8,85.77,85.77,15700.0,85.79,85.8,85.77,85.77,15700.0
2008-05-13 13:50:00,85.76,85.77,85.5,85.56,61300.0,85.76,85.77,85.5,85.56,61300.0
2008-05-13 13:55:00,85.55,85.58,85.5,85.54,72100.0,85.55,85.58,85.5,85.54,72100.0
2008-05-13 14:00:00,85.53,85.59,85.5,85.53,42500.0,85.53,85.59,85.5,85.53,42500.0
2008-05-13 14:05:00,85.53,85.62,85.5,85.62,31800.0,85.53,85.62,85.5,85.62,31800.0
2008-05-13 14:10:00,85.62,85.7,85.55,85.55,24600.0,85.62,85.7,85.55,85.55,24600.0
2008-05-13 14:15:00,85.55,85.67,85.54,85.66,30300.0,85.55,85.67,85.54,85.66,30300.0
2008-05-13 14:20:00,85.66,85.67,85.6,85.63,31000.0,85.66,85.67,85.6,85.63,31000.0
2008-05-13 14:25:00,85.62,85.63,85.43,85.44,118900.0,85.62,85.63,85.43,85.44,118900.0
2008-05-13 14:30:00,85.44,85.62,85.43,85.59,74900.0,85.44,85.62,85.43,85.59,74900.0
2008-05-13 14:35:00,85.58,85.63,85.57,85.63,18300.0,85.58,85.63,85.57,85.63,18300.0
2008-05-13 14:40:00,85.62,85.67,85.59,85.67,24100.0,85.62,85.67,85.59,85.67,24100.0
2008-05-13 14:45:00,85.66,85.7,85.65,85.69,22700.0,85.66,85.7,85.65,85.69,22700.0
2008-05-13 14:50:00,85.68,85.69,85.61,85.61,35800.0,85.68,85.69,85.61,85.61,35800.0
2008-05-13 14:55:00,85.62,85.67,85.61,85.65,16100.0,85.62,85.67,85.61,85.65,16100.0
2008-05-13 15:00:00,85.65,85.65,85.49,85.49,56800.0,85.65,85.65,85.49,85.49,56800.0
2008-05-13 15:05:00,85.49,85.59,85.48,85.5,29200.0,85.49,85.59,85.48,85.5,29200.0
2008-05-13 15:10:00,85.5,85.53,85.48,85.52,18300.0,85.5,85.53,85.48,85.52,18300.0
2008-05-13 15:15:00,85.52,85.52,85.5,85.52,34000.0,85.52,85.52,85.5,85.52,34000.0
2008-05-13 15:20:00,85.52,85.52,85.45,85.48,64200.0,85.52,85.52,85.45,85.48,64200.0
2008-05-13 15:25:00,85.48,85.5,85.44,85.46,91200.0,85.48,85.5,85.44,85.46,91200.0
2008-05-13 15:30:00,85.45,85.46,85.42,85.45,94700.0,85.45,85.46,85.42,85.45,94700.0
2008-05-13 15:35:00,85.45,85.46,85.43,85.45,38700.0,85.45,85.46,85.43,85.45,38700.0
2008-05-13 15:40:00,85.44,85.45,85.43,85.44,25400.0,85.44,85.45,85.43,85.44,25400.0
2008-05-13 15:45:00,85.44,85.45,85.43,85.45,68300.0,85.44,85.45,85.43,85.45,68300.0
2008-05-13 15:50:00,85.45,85.45,85.37,85.39,75600.0,85.45,85.45,85.37,85.39,75600.0
2008-05-13 15:55:00,85.39,85.41,85.34,85.41,124500.0,85.39,85.41,85.34,85.41,124500.0
2008-05-14 08:20:00,85.5,85.69,85.5,85.69,6000.0,85.5,85.69,85.5,85.69,6000.0
2008-05-14 08:25:00,85.63,85.74,85.63,85.72,5300.0,85.63,85.74,85.63,85.72,5300.0
2008-05-14 08:30:00,85.5,85.83,85.5,85.57,72000.0,85.5,85.83,85.5,85.57,72000.0
2008-05-14 08:35:00,85.72,85.79,85.65,85.65,49400.0,85.72,85.79,85.65,85.65,49400.0
2008-05-14 08:40:00,85.73,85.81,85.69,85.81,68000.0,85.73,85.81,85.69,85.81,68000.0
2008-05-14 08:45:00,85.76,85.76,85.53,85.53,18500.0,85.76,85.76,85.53,85.53,18500.0
2008-05-14 08:50:00,85.53,85.75,85.53,85.73,50800.0,85.53,85.75,85.53,85.73,50800.0
2008-05-14 08:55:00,85.73,85.77,85.68,85.68,6400.0,85.73,85.77,85.68,85.68,6400.0
2008-05-14 09:00:00,85.75,85.89,85.72,85.88,84600.0,85.75,85.89,85.72,85.88,84600.0
2008-05-14 09:05:00,85.8,85.82,85.76,85.76,1500.0,85.8,85.82,85.76,85.76,1500.0
2008-05-14 09:10:00,85.6,85.68,85.52,85.68,3500.0,85.6,85.68,85.52,85.68,3500.0
2008-05-14 09:15:00,85.69,85.75,85.68,85.75,2700.0,85.69,85.75,85.68,85.75,2700.0
2008-05-14 09:20:00,85.77,85.77,85.76,85.76,10100.0,85.77,85.77,85.76,85.76,10100.0
2008-05-14 09:25:00,85.79,85.79,85.69,85.74,70000.0,85.79,85.79,85.69,85.74,70000.0
2008-05-14 09:30:00,85.74,85.77,85.68,85.76,132200.0,85.74,85.77,85.68,85.76,132200.0
2008-05-14 09:35:00,85.76,85.76,85.51,85.53,97200.0,85.76,85.76,85.51,85.53,97200.0
2008-05-14 09:40:00,85.55,85.6,85.41,85.48,156400.0,85.55,85.6,85.41,85.48,156400.0
2008-05-14 09:45:00,85.49,85.66,85.46,85.57,150000.0,85.49,85.66,85.46,85.57,150000.0
2008-05-14 09:50:00,85.58,85.65,85.43,85.47,126800.0,85.58,85.65,85.43,85.47,126800.0
2008-05-14 09:55:00,85.47,85.55,85.42,85.51,121200.0,85.47,85.55,85.42,85.51,121200.0
2008-05-14 10:00:00,85.49,85.56,85.43,85.51,185700.0,85.49,85.56,85.43,85.51,185700.0
2008-05-14 10:05:00,85.52,85.53,85.41,85.45,211600.0,85.52,85.53,85.41,85.45,211600.0
2008-05-14 10:10:00,85.46,85.58,85.44,85.54,183400.0,85.46,85.58,85.44,85.54,183400.0
2008-05-14 10:15:00,85.53,85.55,85.47,85.49,101800.0,85.53,85.55,85.47,85.49,101800.0
2008-05-14 10:20:00,85.49,85.53,85.42,85.43,45800.0,85.49,85.53,85.42,85.43,45800.0
2008-05-14 10:25:00,85.44,85.49,85.41,85.49,105900.0,85.44,85.49,85.41,85.49,105900.0
2008-05-14 10:30:00,85.48,85.81,85.4,85.73,268600.0,85.48,85.81,85.4,85.73,268600.0
2008-05-14 10:35:00,85.73,85.73,85.44,85.57,226200.0,85.73,85.73,85.44,85.57,226200.0
2008-05-14 10:40:00,85.56,85.65,85.46,85.56,108800.0,85.56,85.65,85.46,85.56,108800.0
2008-05-14 10:45:00,85.58,85.67,85.41,85.65,234000.0,85.58,85.67,85.41,85.65,234000.0
2008-05-14 10:50:00,85.64,85.71,85.57,85.61,257200.0,85.64,85.71,85.57,85.61,257200.0
2008-05-14 10:55:00,85.62,85.65,85.5,85.56,417500.0,85.62,85.65,85.5,85.56,417500.0
2008-05-14 11:00:00,85.56,85.6,85.5,85.55,97000.0,85.56,85.6,85.5,85.55,97000.0
2008-05-14 11:05:00,85.55,85.63,85.51,85.63,76000.0,85.55,85.63,85.51,85.63,76000.0
2008-05-14 11:10:00,85.63,85.68,85.59,85.6,67000.0,85.63,85.68,85.59,85.6,67000.0
2008-05-14 11:15:00,85.59,85.68,85.56,85.66,103800.0,85.59,85.68,85.56,85.66,103800.0
2008-05-14 11:20:00,85.65,85.65,85.56,85.6,27700.0,85.65,85.65,85.56,85.6,27700.0
2008-05-14 11:25:00,85.61,85.65,85.42,85.46,64600.0,85.61,85.65,85.42,85.46,64600.0
2008-05-14 11:30:00,85.45,85.52,85.2,85.22,217600.0,85.45,85.52,85.2,85.22,217600.0
2008-05-14 11:35:00,85.21,85.28,85.13,85.17,145800.0,85.21,85.28,85.13,85.17,145800.0
2008-05-14 11:40:00,85.18,85.27,85.1,85.27,267900.0,85.18,85.27,85.1,85.27,267900.0
2008-05-14 11:45:00,85.28,85.34,85.11,85.19,206000.0,85.28,85.34,85.11,85.19,206000.0
2008-05-14 11:50:00,85.19,85.29,85.17,85.22,62400.0,85.19,85.29,85.17,85.22,62400.0
2008-05-14 11:55:00,85.27,85.31,85.23,85.31,120200.0,85.27,85.31,85.23,85.31,120200.0
2008-05-14 12:00:00,85.3,85.3,85.2,85.27,50700.0,85.3,85.3,85.2,85.27,50700.0
2008-05-14 12:05:00,85.27,85.32,85.24,85.27,39600.0,85.27,85.32,85.24,85.27,39600.0
2008-05-14 12:10:00,85.27,85.33,85.24,85.33,22800.0,85.27,85.33,85.24,85.33,22800.0
2008-05-14 12:15:00,85.32,85.38,85.27,85.36,31000.0,85.32,85.38,85.27,85.36,31000.0
2008-05-14 12:20:00,85.36,85.4,85.32,85.4,18900.0,85.36,85.4,85.32,85.4,18900.0
2008-05-14 12:25:00,85.4,85.6,85.4,85.47,165400.0,85.4,85.6,85.4,85.47,165400.0
2008-05-14 12:30:00,85.48,85.65,85.47,85.61,311600.0,85.48,85.65,85.47,85.61,311600.0
2008-05-14 12:35:00,85.62,85.7,85.55,85.65,145100.0,85.62,85.7,85.55,85.65,145100.0
2008-05-14 12:40:00,85.66,85.74,85.63,85.74,45300.0,85.66,85.74,85.63,85.74,45300.0
2008-05-14 12:45:00,85.75,85.75,85.56,85.58,75500.0,85.75,85.75,85.56,85.58,75500.0
2008-05-14 12:50:00,85.57,85.62,85.45,85.46,27900.0,85.57,85.62,85.45,85.46,27900.0
2008-05-14 12:55:00,85.45,85.5,85.44,85.5,81100.0,85.45,85.5,85.44,85.5,81100.0
2008-05-14 13:00:00,85.49,85.51,85.44,85.47,31100.0,85.49,85.51,85.44,85.47,31100.0
2008-05-14 13:05:00,85.48,85.5,85.43,85.48,28800.0,85.48,85.5,85.43,85.48,28800.0
2008-05-14 13:10:00,85.47,85.48,85.35,85.36,166400.0,85.47,85.48,85.35,85.36,166400.0
2008-05-14 13:15:00,85.36,85.38,85.31,85.31,89900.0,85.36,85.38,85.31,85.31,89900.0
2008-05-14 13:20:00,85.3,85.33,85.25,85.29,44900.0,85.3,85.33,85.25,85.29,44900.0
2008-05-14 13:25:00,85.3,85.47,85.3,85.47,102400.0,85.3,85.47,85.3,85.47,102400.0
2008-05-14 13:30:00,85.47,85.48,85.37,85.37,27700.0,85.47,85.48,85.37,85.37,27700.0
2008-05-14 13:35:00,85.35,85.44,85.33,85.44,8300.0,85.35,85.44,85.33,85.44,8300.0
2008-05-14 13:40:00,85.43,85.43,85.35,85.38,25900.0,85.43,85.43,85.35,85.38,25900.0
2008-05-14 13:45:00,85.39,85.44,85.38,85.41,21700.0,85.39,85.44,85.38,85.41,21700.0
2008-05-14 13:50:00,85.41,85.42,85.36,85.38,14000.0,85.41,85.42,85.36,85.38,14000.0
2008-05-14 13:55:00,85.37,85.44,85.36,85.37,27400.0,85.37,85.44,85.36,85.37,27400.0
2008-05-14 14:00:00,85.36,85.41,85.32,85.38,37300.0,85.36,85.41,85.32,85.38,37300.0
2008-05-14 14:05:00,85.38,85.43,85.36,85.4,39600.0,85.38,85.43,85.36,85.4,39600.0
2008-05-14 14:10:00,85.39,85.4,85.33,85.36,18600.0,85.39,85.4,85.33,85.36,18600.0
2008-05-14 14:15:00,85.34,85.39,85.33,85.37,16000.0,85.34,85.39,85.33,85.37,16000.0
2008-05-14 14:20:00,85.37,85.5,85.37,85.49,62400.0,85.37,85.5,85.37,85.49,62400.0
2008-05-14 14:25:00,85.46,85.48,85.41,85.43,13900.0,85.46,85.48,85.41,85.43,13900.0
2008-05-14 14:30:00,85.43,85.45,85.39,85.42,7600.0,85.43,85.45,85.39,85.42,7600.0
2008-05-14 14:35:00,85.42,85.42,85.38,85.4,9300.0,85.42,85.42,85.38,85.4,9300.0
2008-05-14 14:40:00,85.4,85.4,85.31,85.32,20100.0,85.4,85.4,85.31,85.32,20100.0
2008-05-14 14:45:00,85.32,85.34,85.29,85.34,17200.0,85.32,85.34,85.29,85.34,17200.0
2008-05-14 14:50:00,85.33,85.36,85.3,85.34,26600.0,85.33,85.36,85.3,85.34,26600.0
2008-05-14 14:55:00,85.34,85.38,85.32,85.32,81700.0,85.34,85.38,85.32,85.32,81700.0
2008-05-14 15:00:00,85.33,85.37,85.32,85.35,39500.0,85.33,85.37,85.32,85.35,39500.0
2008-05-14 15:05:00,85.34,85.47,85.33,85.46,72600.0,85.34,85.47,85.33,85.46,72600.0
2008-05-14 15:10:00,85.45,85.45,85.38,85.4,33600.0,85.45,85.45,85.38,85.4,33600.0
2008-05-14 15:15:00,85.4,85.4,85.35,85.37,18900.0,85.4,85.4,85.35,85.37,18900.0
2008-05-14 15:20:00,85.36,85.4,85.32,85.33,77600.0,85.36,85.4,85.32,85.33,77600.0
2008-05-14 15:25:00,85.33,85.34,85.31,85.32,20000.0,85.33,85.34,85.31,85.32,20000.0
2008-05-14 15:30:00,85.33,85.39,85.33,85.39,48200.0,85.33,85.39,85.33,85.39,48200.0
2008-05-14 15:35:00,85.38,85.39,85.38,85.38,20000.0,85.38,85.39,85.38,85.38,20000.0
2008-05-14 15:40:00,85.38,85.43,85.38,85.41,50600.0,85.38,85.43,85.38,85.41,50600.0
2008-05-14 15:45:00,85.41,85.42,85.31,85.33,51400.0,85.41,85.42,85.31,85.33,51400.0
2008-05-14 15:50:00,85.33,85.33,85.28,85.3,57500.0,85.33,85.33,85.28,85.3,57500.0
2008-05-14 15:55:00,85.3,85.31,85.18,85.22,186400.0,85.3,85.31,85.18,85.22,186400.0
2008-05-14 16:00:00,85.21,85.26,85.2,85.22,40900.0,85.21,85.26,85.2,85.22,40900.0
2008-05-14 16:05:00,85.2,85.2,85.2,85.2,18200.0,85.2,85.2,85.2,85.2,18200.0
2008-05-14 16:10:00,85.2,85.2,85.2,85.2,0.0,85.2,85.2,85.2,85.2,0.0
2008-05-15 08:20:00,85.42,85.42,85.34,85.34,7100.0,85.42,85.42,85.34,85.34,7100.0
2008-05-15 08:25:00,85.65,85.65,85.56,85.64,24300.0,85.65,85.65,85.56,85.64,24300.0
2008-05-15 08:30:00,85.71,85.85,85.7,85.85,14300.0,85.71,85.85,85.7,85.85,14300.0
2008-05-15 08:35:00,85.84,85.84,85.83,85.83,1000.0,85.84,85.84,85.83,85.83,1000.0
2008-05-15 08:40:00,85.85,86.09,85.85,86.06,28200.0,85.85,86.09,85.85,86.06,28200.0
2008-05-15 08:45:00,86.06,86.36,86.06,86.36,58000.0,86.06,86.36,86.06,86.36,58000.0
2008-05-15 08:50:00,86.28,86.35,86.27,86.29,19800.0,86.28,86.35,86.27,86.29,19800.0
2008-05-15 08:55:00,86.25,86.33,86.25,86.25,22000.0,86.25,86.33,86.25,86.25,22000.0
2008-05-15 09:00:00,86.24,86.6,86.24,86.52,162100.0,86.24,86.6,86.24,86.52,162100.0
2008-05-15 09:05:00,86.57,87.11,86.55,87.01,224500.0,86.57,87.11,86.55,87.01,224500.0
2008-05-15 09:10:00,87.0,87.3,87.0,87.12,191500.0,87.0,87.3,87.0,87.12,191500.0
2008-05-15 09:15:00,87.11,87.34,87.11,87.23,44000.0,87.11,87.34,87.11,87.23,44000.0
2008-05-15 09:20:00,87.21,87.3,87.05,87.07,102800.0,87.21,87.3,87.05,87.07,102800.0
2008-05-15 09:25:00,87.1,87.2,87.07,87.13,136000.0,87.1,87.2,87.07,87.13,136000.0
2008-05-15 09:30:00,87.15,87.22,86.93,86.94,315700.0,87.15,87.22,86.93,86.94,315700.0
2008-05-15 09:35:00,86.94,87.0,86.87,86.91,172400.0,86.94,87.0,86.87,86.91,172400.0
2008-05-15 09:40:00,86.91,86.98,86.84,86.88,113600.0,86.91,86.98,86.84,86.88,113600.0
2008-05-15 09:45:00,86.89,87.06,86.88,87.06,222700.0,86.89,87.06,86.88,87.06,222700.0
2008-05-15 09:50:00,87.06,87.12,87.01,87.04,164500.0,87.06,87.12,87.01,87.04,164500.0
2008-05-15 09:55:00,87.05,87.11,87.0,87.0,47100.0,87.05,87.11,87.0,87.0,47100.0
2008-05-15 10:00:00,87.0,87.03,86.89,86.97,154600.0,87.0,87.03,86.89,86.97,154600.0
2008-05-15 10:05:00,86.98,86.99,86.88,86.95,55000.0,86.98,86.99,86.88,86.95,55000.0
2008-05-15 10:10:00,86.96,87.11,86.9,87.09,103600.0,86.96,87.11,86.9,87.09,103600.0
2008-05-15 10:15:00,87.08,87.11,86.9,86.91,62400.0,87.08,87.11,86.9,86.91,62400.0
2008-05-15 10:20:00,86.9,86.97,86.88,86.9,145800.0,86.9,86.97,86.88,86.9,145800.0
2008-05-15 10:25:00,86.9,86.92,86.74,86.81,394900.0,86.9,86.92,86.74,86.81,394900.0
2008-05-15 10:30:00,86.78,87.02,86.78,86.97,230700.0,86.78,87.02,86.78,86.97,230700.0
2008-05-15 10:35:00,86.97,87.05,86.97,87.03,41300.0,86.97,87.05,86.97,87.03,41300.0
2008-05-15 10:40:00,87.04,87.2,86.97,87.19,130200.0,87.04,87.2,86.97,87.19,130200.0
2008-05-15 10:45:00,87.19,87.34,87.17,87.33,182000.0,87.19,87.34,87.17,87.33,182000.0
2008-05-15 10:50:00,87.32,87.6,87.32,87.47,425800.0,87.32,87.6,87.32,87.47,425800.0
2008-05-15 10:55:00,87.47,87.55,87.39,87.5,66400.0,87.47,87.55,87.39,87.5,66400.0
2008-05-15 11:00:00,87.5,87.53,87.34,87.35,179700.0,87.5,87.53,87.34,87.35,179700.0
2008-05-15 11:05:00,87.36,87.43,87.36,87.4,67800.0,87.36,87.43,87.36,87.4,67800.0
2008-05-15 11:10:00,87.4,87.49,87.39,87.47,61600.0,87.4,87.49,87.39,87.47,61600.0
2008-05-15 11:15:00,87.46,87.56,87.44,87.51,123900.0,87.46,87.56,87.44,87.51,123900.0
2008-05-15 11:20:00,87.51,87.51,87.38,87.4,48300.0,87.51,87.51,87.38,87.4,48300.0
2008-05-15 11:25:00,87.37,87.39,87.31,87.34,80700.0,87.37,87.39,87.31,87.34,80700.0
2008-05-15 11:30:00,87.35,87.35,87.19,87.33,211300.0,87.35,87.35,87.19,87.33,211300.0
2008-05-15 11:35:00,87.35,87.35,87.26,87.28,52400.0,87.35,87.35,87.26,87.28,52400.0
2008-05-15 11:40:00,87.28,87.34,87.22,87.25,44600.0,87.28,87.34,87.22,87.25,44600.0
2008-05-15 11:45:00,87.23,87.3,87.19,87.3,34700.0,87.23,87.3,87.19,87.3,34700.0
2008-05-15 11:50:00,87.31,87.37,87.12,87.16,138100.0,87.31,87.37,87.12,87.16,138100.0
2008-05-15 11:55:00,87.16,87.2,87.14,87.2,53800.0,87.16,87.2,87.14,87.2,53800.0
2008-05-15 12:00:00,87.2,87.2,87.09,87.12,77900.0,87.2,87.2,87.09,87.12,77900.0
2008-05-15 12:05:00,87.13,87.15,87.0,87.1,96900.0,87.13,87.15,87.0,87.1,96900.0
2008-05-15 12:10:00,87.12,87.13,87.02,87.08,58200.0,87.12,87.13,87.02,87.08,58200.0
2008-05-15 12:15:00,87.09,87.11,86.91,87.06,146000.0,87.09,87.11,86.91,87.06,146000.0
2008-05-15 12:20:00,87.05,87.05,86.88,87.0,100400.0,87.05,87.05,86.88,87.0,100400.0
2008-05-15 12:25:00,87.0,87.05,86.75,86.8,218300.0,87.0,87.05,86.75,86.8,218300.0
2008-05-15 12:30:00,86.79,86.91,86.71,86.72,428200.0,86.79,86.91,86.71,86.72,428200.0
2008-05-15 12:35:00,86.72,86.76,86.45,86.51,283000.0,86.72,86.76,86.45,86.51,283000.0
2008-05-15 12:40:00,86.5,86.56,86.4,86.55,196700.0,86.5,86.56,86.4,86.55,196700.0
2008-05-15 12:45:00,86.55,86.64,86.43,86.44,145700.0,86.55,86.64,86.43,86.44,145700.0
2008-05-15 12:50:00,86.45,86.66,86.37,86.65,174300.0,86.45,86.66,86.37,86.65,174300.0
2008-05-15 12:55:00,86.64,86.68,86.41,86.45,64900.0,86.64,86.68,86.41,86.45,64900.0
2008-05-15 13:00:00,86.46,86.53,86.31,86.31,52100.0,86.46,86.53,86.31,86.31,52100.0
2008-05-15 13:05:00,86.31,86.35,86.23,86.31,183900.0,86.31,86.35,86.23,86.31,183900.0
2008-05-15 13:10:00,86.3,86.43,86.28,86.31,61300.0,86.3,86.43,86.28,86.31,61300.0
2008-05-15 13:15:00,86.31,86.56,86.28,86.55,64300.0,86.31,86.56,86.28,86.55,64300.0
2008-05-15 13:20:00,86.55,86.7,86.52,86.66,105500.0,86.55,86.7,86.52,86.66,105500.0
2008-05-15 13:25:00,86.67,86.76,86.65,86.72,27400.0,86.67,86.76,86.65,86.72,27400.0
2008-05-15 13:30:00,86.74,86.74,86.61,86.65,22500.0,86.74,86.74,86.61,86.65,22500.0
2008-05-15 13:35:00,86.67,86.83,86.64,86.79,28600.0,86.67,86.83,86.64,86.79,28600.0
2008-05-15 13:40:00,86.79,86.89,86.75,86.75,41400.0,86.79,86.89,86.75,86.75,41400.0
2008-05-15 13:45:00,86.75,86.76,86.65,86.74,24200.0,86.75,86.76,86.65,86.74,24200.0
2008-05-15 13:50:00,86.73,86.92,86.73,86.88,43700.0,86.73,86.92,86.73,86.88,43700.0
2008-05-15 13:55:00,86.9,86.9,86.83,86.85,56200.0,86.9,86.9,86.83,86.85,56200.0
2008-05-15 14:00:00,86.87,86.98,86.85,86.97,121600.0,86.87,86.98,86.85,86.97,121600.0
2008-05-15 14:05:00,86.96,86.98,86.75,86.78,48500.0,86.96,86.98,86.75,86.78,48500.0
2008-05-15 14:10:00,86.77,86.89,86.76,86.85,61600.0,86.77,86.89,86.76,86.85,61600.0
2008-05-15 14:15:00,86.85,86.9,86.77,86.89,23800.0,86.85,86.9,86.77,86.89,23800.0
2008-05-15 14:20:00,86.88,86.99,86.84,86.94,73600.0,86.88,86.99,86.84,86.94,73600.0
2008-05-15 14:25:00,86.95,86.99,86.93,86.98,33600.0,86.95,86.99,86.93,86.98,33600.0
2008-05-15 14:30:00,86.97,86.98,86.93,86.93,41500.0,86.97,86.98,86.93,86.93,41500.0
2008-05-15 14:35:00,86.92,86.93,86.9,86.92,10400.0,86.92,86.93,86.9,86.92,10400.0
2008-05-15 14:40:00,86.91,86.98,86.88,86.92,29400.0,86.91,86.98,86.88,86.92,29400.0
2008-05-15 14:45:00,86.95,86.99,86.93,86.98,11600.0,86.95,86.99,86.93,86.98,11600.0
2008-05-15 14:50:00,86.98,86.99,86.95,86.98,42700.0,86.98,86.99,86.95,86.98,42700.0
2008-05-15 14:55:00,86.97,86.98,86.94,86.94,30100.0,86.97,86.98,86.94,86.94,30100.0
2008-05-15 15:00:00,86.95,86.97,86.94,86.94,27600.0,86.95,86.97,86.94,86.94,27600.0
2008-05-15 15:05:00,86.94,86.95,86.9,86.93,49000.0,86.94,86.95,86.9,86.93,49000.0
2008-05-15 15:10:00,86.93,86.98,86.92,86.98,46400.0,86.93,86.98,86.92,86.98,46400.0
2008-05-15 15:15:00,86.98,86.99,86.95,86.97,22400.0,86.98,86.99,86.95,86.97,22400.0
2008-05-15 15:20:00,86.96,87.0,86.95,86.97,45700.0,86.96,87.0,86.95,86.97,45700.0
2008-05-15 15:25:00,86.96,87.02,86.96,86.99,40700.0,86.96,87.02,86.96,86.99,40700.0
2008-05-15 15:30:00,86.96,86.98,86.93,86.97,57600.0,86.96,86.98,86.93,86.97,57600.0
2008-05-15 15:35:00,86.96,87.0,86.95,86.98,45000.0,86.96,87.0,86.95,86.98,45000.0
2008-05-15 15:40:00,86.98,86.98,86.93,86.94,49300.0,86.98,86.98,86.93,86.94,49300.0
2008-05-15 15:45:00,86.93,86.97,86.9,86.92,72500.0,86.93,86.97,86.9,86.92,72500.0
2008-05-15 15:50:00,86.92,87.0,86.91,86.99,69200.0,86.92,87.0,86.91,86.99,69200.0
2008-05-15 15:55:00,86.99,87.01,86.94,87.0,42100.0,86.99,87.01,86.94,87.0,42100.0
2008-05-15 16:00:00,87.0,87.05,86.9,86.9,55700.0,87.0,87.05,86.9,86.9,55700.0
2008-05-15 16:05:00,86.9,86.9,86.9,86.9,0.0,86.9,86.9,86.9,86.9,0.0
2008-05-15 16:10:00,86.91,86.91,86.91,86.91,400.0,86.91,86.91,86.91,86.91,400.0
2008-05-16 09:30:00,88.5,88.55,88.02,88.4,404300.0,88.5,88.55,88.02,88.4,404300.0
2008-05-16 09:35:00,88.4,88.52,88.39,88.52,673000.0,88.4,88.52,88.39,88.52,673000.0
2008-05-16 09:40:00,88.53,88.59,88.48,88.5,210000.0,88.53,88.59,88.48,88.5,210000.0
2008-05-16 09:45:00,88.5,88.56,88.42,88.48,332500.0,88.5,88.56,88.42,88.48,332500.0
2008-05-16 09:50:00,88.5,88.54,88.48,88.54,97100.0,88.5,88.54,88.48,88.54,97100.0
2008-05-16 09:55:00,88.53,88.63,88.44,88.46,221800.0,88.53,88.63,88.44,88.46,221800.0
2008-05-16 10:00:00,88.47,88.59,88.45,88.5,140500.0,88.47,88.59,88.45,88.5,140500.0
2008-05-16 10:05:00,88.5,88.53,88.42,88.48,283800.0,88.5,88.53,88.42,88.48,283800.0
2008-05-16 10:10:00,88.49,88.55,88.44,88.44,105300.0,88.49,88.55,88.44,88.44,105300.0
2008-05-16 10:15:00,88.45,88.55,88.45,88.53,60100.0,88.45,88.55,88.45,88.53,60100.0
2008-05-16 10:20:00,88.53,88.69,88.53,88.68,226600.0,88.53,88.69,88.53,88.68,226600.0
2008-05-16 10:25:00,88.68,88.8,88.62,88.65,366300.0,88.68,88.8,88.62,88.65,366300.0
2008-05-16 10:30:00,88.65,89.0,88.6,88.93,306100.0,88.65,89.0,88.6,88.93,306100.0
2008-05-16 10:35:00,88.92,89.16,88.92,88.96,522500.0,88.92,89.16,88.92,88.96,522500.0
2008-05-16 10:40:00,88.95,89.1,88.85,89.05,320600.0,88.95,89.1,88.85,89.05,320600.0
2008-05-16 10:45:00,89.05,89.13,88.91,89.05,381900.0,89.05,89.13,88.91,89.05,381900.0
2008-05-16 10:50:00,89.05,89.09,88.98,89.07,167400.0,89.05,89.09,88.98,89.07,167400.0
2008-05-16 10:55:00,89.07,89.24,89.05,89.16,160000.0,89.07,89.24,89.05,89.16,160000.0
2008-05-16 11:00:00,89.16,89.25,89.0,89.03,300200.0,89.16,89.25,89.0,89.03,300200.0
2008-05-16 11:05:00,89.02,89.14,88.95,89.1,81200.0,89.02,89.14,88.95,89.1,81200.0
2008-05-16 11:10:00,89.1,89.3,89.1,89.19,124500.0,89.1,89.3,89.1,89.19,124500.0
2008-05-16 11:15:00,89.19,89.24,89.07,89.09,90800.0,89.19,89.24,89.07,89.09,90800.0
2008-05-16 11:20:00,89.09,89.17,89.06,89.15,52200.0,89.09,89.17,89.06,89.15,52200.0
2008-05-16 11:25:00,89.16,89.17,89.0,89.08,303100.0,89.16,89.17,89.0,89.08,303100.0
2008-05-16 11:30:00,89.08,89.15,89.05,89.09,315700.0,89.08,89.15,89.05,89.09,315700.0
2008-05-16 11:35:00,89.1,89.16,89.07,89.11,157100.0,89.1,89.16,89.07,89.11,157100.0
2008-05-16 11:40:00,89.12,89.21,89.1,89.16,141400.0,89.12,89.21,89.1,89.16,141400.0
2008-05-16 11:45:00,89.16,89.19,89.02,89.13,219200.0,89.16,89.19,89.02,89.13,219200.0
2008-05-16 11:50:00,89.12,89.12,88.94,89.08,167700.0,89.12,89.12,88.94,89.08,167700.0
2008-05-16 11:55:00,89.09,89.13,88.91,88.99,51700.0,89.09,89.13,88.91,88.99,51700.0
2008-05-16 12:00:00,88.99,89.05,88.92,88.95,51200.0,88.99,89.05,88.92,88.95,51200.0
2008-05-16 12:05:00,88.94,89.02,88.88,88.94,182800.0,88.94,89.02,88.88,88.94,182800.0
2008-05-16 12:10:00,88.95,88.97,88.89,88.9,20200.0,88.95,88.97,88.89,88.9,20200.0
2008-05-16 12:15:00,88.9,88.95,88.86,88.93,67100.0,88.9,88.95,88.86,88.93,67100.0
2008-05-16 12:20:00,88.93,89.05,88.92,89.0,99000.0,88.93,89.05,88.92,89.0,99000.0
2008-05-16 12:25:00,89.01,89.04,88.86,88.86,19100.0,89.01,89.04,88.86,88.86,19100.0
2008-05-16 12:30:00,88.86,89.0,88.84,88.99,75700.0,88.86,89.0,88.84,88.99,75700.0
2008-05-16 12:35:00,88.99,89.0,88.91,88.98,20400.0,88.99,89.0,88.91,88.98,20400.0
2008-05-16 12:40:00,88.97,89.04,88.87,88.87,49100.0,88.97,89.04,88.87,88.87,49100.0
2008-05-16 12:45:00,88.89,88.89,88.79,88.82,26200.0,88.89,88.89,88.79,88.82,26200.0
2008-05-16 12:50:00,88.81,88.83,88.66,88.7,118700.0,88.81,88.83,88.66,88.7,118700.0
2008-05-16 12:55:00,88.72,88.79,88.66,88.77,99100.0,88.72,88.79,88.66,88.77,99100.0
2008-05-16 13:00:00,88.77,88.8,88.65,88.71,106400.0,88.77,88.8,88.65,88.71,106400.0
2008-05-16 13:05:00,88.7,88.72,88.63,88.67,47100.0,88.7,88.72,88.63,88.67,47100.0
2008-05-16 13:10:00,88.66,88.69,88.46,88.53,475000.0,88.66,88.69,88.46,88.53,475000.0
2008-05-16 13:15:00,88.53,88.65,88.53,88.59,203400.0,88.53,88.65,88.53,88.59,203400.0
2008-05-16 13:20:00,88.59,88.63,88.52,88.63,28400.0,88.59,88.63,88.52,88.63,28400.0
2008-05-16 13:25:00,88.64,88.77,88.64,88.75,58700.0,88.64,88.77,88.64,88.75,58700.0
2008-05-16 13:30:00,88.75,88.79,88.71,88.76,49600.0,88.75,88.79,88.71,88.76,49600.0
2008-05-16 13:35:00,88.76,88.81,88.74,88.8,54600.0,88.76,88.81,88.74,88.8,54600.0
2008-05-16 13:40:00,88.8,88.84,88.76,88.81,92200.0,88.8,88.84,88.76,88.81,92200.0
2008-05-16 13:45:00,88.79,88.9,88.78,88.86,18400.0,88.79,88.9,88.78,88.86,18400.0
2008-05-16 13:50:00,88.87,88.99,88.87,88.96,32300.0,88.87,88.99,88.87,88.96,32300.0
2008-05-16 13:55:00,88.94,89.02,88.94,89.02,29600.0,88.94,89.02,88.94,89.02,29600.0
2008-05-16 14:00:00,89.01,89.03,88.83,88.92,34000.0,89.01,89.03,88.83,88.92,34000.0
2008-05-16 14:05:00,88.92,89.02,88.83,88.84,171800.0,88.92,89.02,88.83,88.84,171800.0
2008-05-16 14:10:00,88.83,88.93,88.79,88.83,30100.0,88.83,88.93,88.79,88.83,30100.0
2008-05-16 14:15:00,88.81,88.9,88.81,88.85,47600.0,88.81,88.9,88.81,88.85,47600.0
2008-05-16 14:20:00,88.86,88.86,88.66,88.68,41600.0,88.86,88.86,88.66,88.68,41600.0
2008-05-16 14:25:00,88.68,88.81,88.66,88.8,29100.0,88.68,88.81,88.66,88.8,29100.0
2008-05-16 14:30:00,88.81,88.87,88.74,88.86,51600.0,88.81,88.87,88.74,88.86,51600.0
2008-05-16 14:35:00,88.85,88.86,88.82,88.83,11600.0,88.85,88.86,88.82,88.83,11600.0
2008-05-16 14:40:00,88.82,88.87,88.81,88.85,55300.0,88.82,88.87,88.81,88.85,55300.0
2008-05-16 14:45:00,88.85,88.86,88.78,88.85,23300.0,88.85,88.86,88.78,88.85,23300.0
2008-05-16 14:50:00,88.85,88.96,88.84,88.94,36400.0,88.85,88.96,88.84,88.94,36400.0
2008-05-16 14:55:00,88.94,88.97,88.93,88.96,53800.0,88.94,88.97,88.93,88.96,53800.0
2008-05-16 15:00:00,88.96,89.01,88.94,88.94,61900.0,88.96,89.01,88.94,88.94,61900.0
2008-05-16 15:05:00,88.95,89.0,88.92,88.99,49700.0,88.95,89.0,88.92,88.99,49700.0
2008-05-16 15:10:00,88.99,89.06,88.98,89.05,62000.0,88.99,89.06,88.98,89.05,62000.0
2008-05-16 15:15:00,89.06,89.07,89.01,89.04,53100.0,89.06,89.07,89.01,89.04,53100.0
2008-05-16 15:20:00,89.05,89.06,89.02,89.04,58800.0,89.05,89.06,89.02,89.04,58800.0
2008-05-16 15:25:00,89.05,89.07,89.03,89.06,73700.0,89.05,89.07,89.03,89.06,73700.0
2008-05-16 15:30:00,89.06,89.07,89.04,89.07,55100.0,89.06,89.07,89.04,89.07,55100.0
2008-05-16 15:35:00,89.07,89.08,89.03,89.07,86100.0,89.07,89.08,89.03,89.07,86100.0
2008-05-16 15:40:00,89.08,89.11,89.06,89.09,100600.0,89.08,89.11,89.06,89.09,100600.0
2008-05-16 15:45:00,89.09,89.12,89.07,89.1,82800.0,89.09,89.12,89.07,89.1,82800.0
2008-05-16 15:50:00,89.11,89.16,89.1,89.11,259700.0,89.11,89.16,89.1,89.11,259700.0
2008-05-16 15:55:00,89.11,89.17,89.1,89.15,166300.0,89.11,89.17,89.1,89.15,166300.0
2008-05-19 09:30:00,89.56,89.62,89.5,89.51,471200.0,89.56,89.62,89.5,89.51,471200.0
2008-05-19 09:35:00,89.5,89.61,89.47,89.55,202800.0,89.5,89.61,89.47,89.55,202800.0
2008-05-19 09:40:00,89.56,89.69,89.54,89.59,181000.0,89.56,89.69,89.54,89.59,181000.0
2008-05-19 09:45:00,89.59,89.63,89.52,89.55,79100.0,89.59,89.63,89.52,89.55,79100.0
2008-05-19 09:50:00,89.56,89.59,89.42,89.49,118000.0,89.56,89.59,89.42,89.49,118000.0
2008-05-19 09:55:00,89.51,89.62,89.45,89.49,224900.0,89.51,89.62,89.45,89.49,224900.0
2008-05-19 10:00:00,89.52,89.52,89.19,89.26,302800.0,89.52,89.52,89.19,89.26,302800.0
2008-05-19 10:05:00,89.29,89.29,89.14,89.15,142000.0,89.29,89.29,89.14,89.15,142000.0
2008-05-19 10:10:00,89.16,89.39,89.15,89.3,94000.0,89.16,89.39,89.15,89.3,94000.0
2008-05-19 10:15:00,89.29,89.57,89.26,89.48,202500.0,89.29,89.57,89.26,89.48,202500.0
2008-05-19 10:20:00,89.48,89.55,89.42,89.44,186000.0,89.48,89.55,89.42,89.44,186000.0
2008-05-19 10:25:00,89.42,89.42,89.24,89.29,178800.0,89.42,89.42,89.24,89.29,178800.0
2008-05-19 10:30:00,89.27,89.27,89.13,89.22,86600.0,89.27,89.27,89.13,89.22,86600.0
2008-05-19 10:35:00,89.25,89.34,89.2,89.22,108700.0,89.25,89.34,89.2,89.22,108700.0
2008-05-19 10:40:00,89.25,89.43,89.21,89.4,154200.0,89.25,89.43,89.21,89.4,154200.0
2008-05-19 10:45:00,89.4,89.49,89.35,89.44,107500.0,89.4,89.49,89.35,89.44,107500.0
2008-05-19 10:50:00,89.42,89.46,89.33,89.41,72100.0,89.42,89.46,89.33,89.41,72100.0
2008-05-19 10:55:00,89.4,89.44,89.37,89.43,60200.0,89.4,89.44,89.37,89.43,60200.0
2008-05-19 11:00:00,89.42,89.43,89.28,89.31,36900.0,89.42,89.43,89.28,89.31,36900.0
2008-05-19 11:05:00,89.3,89.38,89.16,89.26,116100.0,89.3,89.38,89.16,89.26,116100.0
2008-05-19 11:10:00,89.26,89.27,88.98,89.14,232800.0,89.26,89.27,88.98,89.14,232800.0
2008-05-19 11:15:00,89.13,89.14,88.87,88.91,172500.0,89.13,89.14,88.87,88.91,172500.0
2008-05-19 11:20:00,88.91,89.13,88.89,89.12,99900.0,88.91,89.13,88.89,89.12,99900.0
2008-05-19 11:25:00,89.1,89.2,89.01,89.18,68700.0,89.1,89.2,89.01,89.18,68700.0
2008-05-19 11:30:00,89.17,89.2,89.03,89.08,72000.0,89.17,89.2,89.03,89.08,72000.0
2008-05-19 11:35:00,89.07,89.24,89.07,89.16,92000.0,89.07,89.24,89.07,89.16,92000.0
2008-05-19 11:40:00,89.16,89.25,89.13,89.19,81700.0,89.16,89.25,89.13,89.19,81700.0
2008-05-19 11:45:00,89.18,89.22,89.13,89.16,39800.0,89.18,89.22,89.13,89.16,39800.0
2008-05-19 11:50:00,89.17,89.22,89.09,89.22,31200.0,89.17,89.22,89.09,89.22,31200.0
2008-05-19 11:55:00,89.23,89.32,89.21,89.31,63400.0,89.23,89.32,89.21,89.31,63400.0
2008-05-19 12:00:00,89.33,89.39,89.31,89.37,86600.0,89.33,89.39,89.31,89.37,86600.0
2008-05-19 12:05:00,89.37,89.39,89.3,89.33,71200.0,89.37,89.39,89.3,89.33,71200.0
2008-05-19 12:10:00,89.33,89.43,89.29,89.43,42600.0,89.33,89.43,89.29,89.43,42600.0
2008-05-19 12:15:00,89.43,89.43,89.34,89.35,73700.0,89.43,89.43,89.34,89.35,73700.0
2008-05-19 12:20:00,89.35,89.35,89.23,89.32,26200.0,89.35,89.35,89.23,89.32,26200.0
2008-05-19 12:25:00,89.33,89.33,89.28,89.3,17900.0,89.33,89.33,89.28,89.3,17900.0
2008-05-19 12:30:00,89.31,89.36,89.3,89.33,43700.0,89.31,89.36,89.3,89.33,43700.0
2008-05-19 12:35:00,89.33,89.35,89.27,89.29,17800.0,89.33,89.35,89.27,89.29,17800.0
2008-05-19 12:40:00,89.29,89.32,89.24,89.25,97000.0,89.29,89.32,89.24,89.25,97000.0
2008-05-19 12:45:00,89.25,89.35,89.25,89.35,15300.0,89.25,89.35,89.25,89.35,15300.0
2008-05-19 12:50:00,89.36,89.42,89.32,89.41,17100.0,89.36,89.42,89.32,89.41,17100.0
2008-05-19 12:55:00,89.42,89.47,89.32,89.32,26000.0,89.42,89.47,89.32,89.32,26000.0
2008-05-19 13:00:00,89.31,89.32,89.2,89.24,47900.0,89.31,89.32,89.2,89.24,47900.0
2008-05-19 13:05:00,89.24,89.24,89.1,89.18,61900.0,89.24,89.24,89.1,89.18,61900.0
2008-05-19 13:10:00,89.17,89.29,89.17,89.28,18300.0,89.17,89.29,89.17,89.28,18300.0
2008-05-19 13:15:00,89.28,89.36,89.28,89.33,22600.0,89.28,89.36,89.28,89.33,22600.0
2008-05-19 13:20:00,89.34,89.42,89.32,89.4,25300.0,89.34,89.42,89.32,89.4,25300.0
2008-05-19 13:25:00,89.41,89.41,89.33,89.34,44400.0,89.41,89.41,89.33,89.34,44400.0
2008-05-19 13:30:00,89.34,89.37,89.29,89.36,31500.0,89.34,89.37,89.29,89.36,31500.0
2008-05-19 13:35:00,89.35,89.39,89.31,89.31,67500.0,89.35,89.39,89.31,89.31,67500.0
2008-05-19 13:40:00,89.31,89.34,89.29,89.34,31400.0,89.31,89.34,89.29,89.34,31400.0
2008-05-19 13:45:00,89.32,89.36,89.31,89.34,23800.0,89.32,89.36,89.31,89.34,23800.0
2008-05-19 13:50:00,89.34,89.37,89.33,89.35,16500.0,89.34,89.37,89.33,89.35,16500.0
2008-05-19 13:55:00,89.36,89.37,89.31,89.33,50500.0,89.36,89.37,89.31,89.33,50500.0
2008-05-19 14:00:00,89.33,89.36,89.33,89.34,19600.0,89.33,89.36,89.33,89.34,19600.0
2008-05-19 14:05:00,89.34,89.41,89.34,89.4,42800.0,89.34,89.41,89.34,89.4,42800.0
2008-05-19 14:10:00,89.4,89.42,89.32,89.35,32100.0,89.4,89.42,89.32,89.35,32100.0
2008-05-19 14:15:00,89.36,89.44,89.3,89.44,64100.0,89.36,89.44,89.3,89.44,64100.0
2008-05-19 14:20:00,89.43,89.47,89.34,89.36,53100.0,89.43,89.47,89.34,89.36,53100.0
2008-05-19 14:25:00,89.36,89.5,89.36,89.47,21800.0,89.36,89.5,89.36,89.47,21800.0
2008-05-19 14:30:00,89.46,89.49,89.41,89.49,37700.0,89.46,89.49,89.41,89.49,37700.0
2008-05-19 14:35:00,89.49,89.5,89.43,89.49,21300.0,89.49,89.5,89.43,89.49,21300.0
2008-05-19 14:40:00,89.47,89.5,89.46,89.48,16700.0,89.47,89.5,89.46,89.48,16700.0
2008-05-19 14:45:00,89.49,89.5,89.47,89.49,17200.0,89.49,89.5,89.47,89.49,17200.0
2008-05-19 14:50:00,89.49,89.5,89.42,89.42,17100.0,89.49,89.5,89.42,89.42,17100.0
2008-05-19 14:55:00,89.42,89.42,89.4,89.41,11100.0,89.42,89.42,89.4,89.41,11100.0
2008-05-19 15:00:00,89.4,89.43,89.4,89.43,15700.0,89.4,89.43,89.4,89.43,15700.0
2008-05-19 15:05:00,89.42,89.47,89.41,89.46,11900.0,89.42,89.47,89.41,89.46,11900.0
2008-05-19 15:10:00,89.46,89.46,89.42,89.42,10400.0,89.46,89.46,89.42,89.42,10400.0
2008-05-19 15:15:00,89.43,89.45,89.39,89.4,15300.0,89.43,89.45,89.39,89.4,15300.0
2008-05-19 15:20:00,89.39,89.4,89.32,89.32,20000.0,89.39,89.4,89.32,89.32,20000.0
2008-05-19 15:25:00,89.33,89.34,89.32,89.33,12800.0,89.33,89.34,89.32,89.33,12800.0
2008-05-19 15:30:00,89.33,89.34,89.31,89.31,14300.0,89.33,89.34,89.31,89.31,14300.0
2008-05-19 15:35:00,89.31,89.37,89.31,89.34,33000.0,89.31,89.37,89.31,89.34,33000.0
2008-05-19 15:40:00,89.34,89.34,89.3,89.31,18600.0,89.34,89.34,89.3,89.31,18600.0
2008-05-19 15:45:00,89.31,89.37,89.3,89.37,30200.0,89.31,89.37,89.3,89.37,30200.0
2008-05-19 15:50:00,89.38,89.47,89.38,89.45,46000.0,89.38,89.47,89.38,89.45,46000.0
2008-05-19 15:55:00,89.46,89.47,89.4,89.44,34200.0,89.46,89.47,89.4,89.44,34200.0
2008-05-20 09:30:00,89.6,89.64,89.56,89.57,198200.0,89.6,89.64,89.56,89.57,198200.0
2008-05-20 09:35:00,89.57,89.67,89.56,89.66,146900.0,89.57,89.67,89.56,89.66,146900.0
2008-05-20 09:40:00,89.66,89.7,89.6,89.61,141700.0,89.66,89.7,89.6,89.61,141700.0
2008-05-20 09:45:00,89.65,89.71,89.62,89.69,107600.0,89.65,89.71,89.62,89.69,107600.0
2008-05-20 09:50:00,89.7,90.1,89.61,90.08,345200.0,89.7,90.1,89.61,90.08,345200.0
2008-05-20 09:55:00,90.08,90.17,89.98,89.98,290700.0,90.08,90.17,89.98,89.98,290700.0
2008-05-20 10:00:00,89.98,90.24,89.95,90.22,181800.0,89.98,90.24,89.95,90.22,181800.0
2008-05-20 10:05:00,90.21,90.33,90.21,90.28,162000.0,90.21,90.33,90.21,90.28,162000.0
2008-05-20 10:10:00,90.27,90.29,90.15,90.16,97300.0,90.27,90.29,90.15,90.16,97300.0
2008-05-20 10:15:00,90.16,90.16,90.07,90.12,226600.0,90.16,90.16,90.07,90.12,226600.0
2008-05-20 10:20:00,90.1,90.23,90.1,90.17,403500.0,90.1,90.23,90.1,90.17,403500.0
2008-05-20 10:25:00,90.17,90.25,90.17,90.25,156100.0,90.17,90.25,90.17,90.25,156100.0
2008-05-20 10:30:00,90.24,90.68,90.22,90.66,351100.0,90.24,90.68,90.22,90.66,351100.0
2008-05-20 10:35:00,90.66,90.66,90.46,90.5,258800.0,90.66,90.66,90.46,90.5,258800.0
2008-05-20 10:40:00,90.51,90.78,90.51,90.63,290700.0,90.51,90.78,90.51,90.63,290700.0
2008-05-20 10:45:00,90.62,90.63,90.5,90.51,122200.0,90.62,90.63,90.5,90.51,122200.0
2008-05-20 10:50:00,90.5,90.63,90.43,90.57,139300.0,90.5,90.63,90.43,90.57,139300.0
2008-05-20 10:55:00,90.57,90.62,90.52,90.6,478600.0,90.57,90.62,90.52,90.6,478600.0
2008-05-20 11:00:00,90.6,90.61,90.54,90.59,371500.0,90.6,90.61,90.54,90.59,371500.0
2008-05-20 11:05:00,90.59,90.64,90.55,90.58,248500.0,90.59,90.64,90.55,90.58,248500.0
2008-05-20 11:10:00,90.58,90.58,90.48,90.49,69300.0,90.58,90.58,90.48,90.49,69300.0
2008-05-20 11:15:00,90.5,90.57,90.46,90.57,153700.0,90.5,90.57,90.46,90.57,153700.0
2008-05-20 11:20:00,90.57,90.62,90.56,90.62,199000.0,90.57,90.62,90.56,90.62,199000.0
2008-05-20 11:25:00,90.61,90.63,90.51,90.57,155800.0,90.61,90.63,90.51,90.57,155800.0
2008-05-20 11:30:00,90.57,90.59,90.52,90.55,72400.0,90.57,90.59,90.52,90.55,72400.0
2008-05-20 11:35:00,90.56,90.64,90.55,90.62,66900.0,90.56,90.64,90.55,90.62,66900.0
2008-05-20 11:40:00,90.62,90.67,90.61,90.64,100800.0,90.62,90.67,90.61,90.64,100800.0
2008-05-20 11:45:00,90.63,90.75,90.62,90.73,104600.0,90.63,90.75,90.62,90.73,104600.0
2008-05-20 11:50:00,90.74,90.91,90.72,90.87,158400.0,90.74,90.91,90.72,90.87,158400.0
2008-05-20 11:55:00,90.87,91.17,90.85,90.96,494400.0,90.87,91.17,90.85,90.96,494400.0
2008-05-20 12:00:00,90.95,91.04,90.93,90.93,51100.0,90.95,91.04,90.93,90.93,51100.0
2008-05-20 12:05:00,90.93,90.98,90.91,90.93,138100.0,90.93,90.98,90.91,90.93,138100.0
2008-05-20 12:10:00,90.95,91.0,90.93,90.97,33200.0,90.95,91.0,90.93,90.97,33200.0
2008-05-20 12:15:00,90.98,91.05,90.95,91.04,111500.0,90.98,91.05,90.95,91.04,111500.0
2008-05-20 12:20:00,91.05,91.05,90.81,90.86,133800.0,91.05,91.05,90.81,90.86,133800.0
2008-05-20 12:25:00,90.86,90.91,90.84,90.9,72600.0,90.86,90.91,90.84,90.9,72600.0
2008-05-20 12:30:00,90.9,91.0,90.89,90.97,161500.0,90.9,91.0,90.89,90.97,161500.0
2008-05-20 12:35:00,90.98,90.98,90.83,90.84,97300.0,90.98,90.98,90.83,90.84,97300.0
2008-05-20 12:40:00,90.84,90.95,90.84,90.9,187000.0,90.84,90.95,90.84,90.9,187000.0
2008-05-20 12:45:00,90.9,90.91,90.83,90.86,89200.0,90.9,90.91,90.83,90.86,89200.0
2008-05-20 12:50:00,90.86,90.97,90.84,90.96,33100.0,90.86,90.97,90.84,90.96,33100.0
2008-05-20 12:55:00,90.97,91.01,90.96,90.98,40100.0,90.97,91.01,90.96,90.98,40100.0
2008-05-20 13:00:00,90.99,91.03,90.96,90.98,52000.0,90.99,91.03,90.96,90.98,52000.0
2008-05-20 13:05:00,90.99,91.1,90.98,91.1,126700.0,90.99,91.1,90.98,91.1,126700.0
2008-05-20 13:10:00,91.1,91.1,90.99,91.0,91700.0,91.1,91.1,90.99,91.0,91700.0
2008-05-20 13:15:00,91.01,91.05,90.98,91.01,108900.0,91.01,91.05,90.98,91.01,108900.0
2008-05-20 13:20:00,91.01,91.02,90.85,90.9,133500.0,91.01,91.02,90.85,90.9,133500.0
2008-05-20 13:25:00,90.9,90.9,90.65,90.77,182900.0,90.9,90.9,90.65,90.77,182900.0
2008-05-20 13:30:00,90.78,90.81,90.77,90.77,28900.0,90.78,90.81,90.77,90.77,28900.0
2008-05-20 13:35:00,90.78,90.81,90.72,90.79,56900.0,90.78,90.81,90.72,90.79,56900.0
2008-05-20 13:40:00,90.81,90.82,90.72,90.74,26500.0,90.81,90.82,90.72,90.74,26500.0
2008-05-20 13:45:00,90.74,90.75,90.63,90.64,97800.0,90.74,90.75,90.63,90.64,97800.0
2008-05-20 13:50:00,90.63,90.68,90.61,90.66,60900.0,90.63,90.68,90.61,90.66,60900.0
2008-05-20 13:55:00,90.67,90.76,90.67,90.75,80700.0,90.67,90.76,90.67,90.75,80700.0
2008-05-20 14:00:00,90.75,90.77,90.73,90.75,33600.0,90.75,90.77,90.73,90.75,33600.0
2008-05-20 14:05:00,90.75,90.82,90.73,90.79,34500.0,90.75,90.82,90.73,90.79,34500.0
2008-05-20 14:10:00,90.8,90.86,90.78,90.86,139200.0,90.8,90.86,90.78,90.86,139200.0
2008-05-20 14:15:00,90.85,90.91,90.83,90.9,60700.0,90.85,90.91,90.83,90.9,60700.0
2008-05-20 14:20:00,90.9,90.9,90.75,90.75,53500.0,90.9,90.9,90.75,90.75,53500.0
2008-05-20 14:25:00,90.77,90.83,90.74,90.82,74400.0,90.77,90.83,90.74,90.82,74400.0
2008-05-20 14:30:00,90.84,90.85,90.81,90.83,61400.0,90.84,90.85,90.81,90.83,61400.0
2008-05-20 14:35:00,90.82,90.82,90.76,90.79,22800.0,90.82,90.82,90.76,90.79,22800.0
2008-05-20 14:40:00,90.77,90.77,90.7,90.76,31800.0,90.77,90.77,90.7,90.76,31800.0
2008-05-20 14:45:00,90.75,90.8,90.75,90.76,16600.0,90.75,90.8,90.75,90.76,16600.0
2008-05-20 14:50:00,90.76,90.77,90.7,90.7,34800.0,90.76,90.77,90.7,90.7,34800.0
2008-05-20 14:55:00,90.7,90.79,90.7,90.74,63600.0,90.7,90.79,90.7,90.74,63600.0
2008-05-20 15:00:00,90.72,90.74,90.7,90.73,10600.0,90.72,90.74,90.7,90.73,10600.0
2008-05-20 15:05:00,90.72,90.74,90.7,90.7,53100.0,90.72,90.74,90.7,90.7,53100.0
2008-05-20 15:10:00,90.7,90.74,90.67,90.67,62300.0,90.7,90.74,90.67,90.67,62300.0
2008-05-20 15:15:00,90.67,90.73,90.67,90.69,44900.0,90.67,90.73,90.67,90.69,44900.0
2008-05-20 15:20:00,90.69,90.7,90.67,90.69,70900.0,90.69,90.7,90.67,90.69,70900.0
2008-05-20 15:25:00,90.69,90.75,90.66,90.75,55000.0,90.69,90.75,90.66,90.75,55000.0
2008-05-20 15:30:00,90.73,90.74,90.7,90.72,33900.0,90.73,90.74,90.7,90.72,33900.0
2008-05-20 15:35:00,90.72,90.83,90.72,90.82,77000.0,90.72,90.83,90.72,90.82,77000.0
2008-05-20 15:40:00,90.82,90.83,90.8,90.82,50200.0,90.82,90.83,90.8,90.82,50200.0
2008-05-20 15:45:00,90.83,90.84,90.78,90.78,61600.0,90.83,90.84,90.78,90.78,61600.0
2008-05-20 15:50:00,90.78,90.82,90.76,90.79,74600.0,90.78,90.82,90.76,90.79,74600.0
2008-05-20 15:55:00,90.79,90.86,90.77,90.85,86900.0,90.79,90.86,90.77,90.85,86900.0
2008-05-23 09:30:00,91.33,91.35,91.24,91.28,129800.0,91.33,91.35,91.24,91.28,129800.0
2008-05-23 09:35:00,91.27,91.39,91.25,91.28,64600.0,91.27,91.39,91.25,91.28,64600.0
2008-05-23 09:40:00,91.27,91.44,91.27,91.37,171300.0,91.27,91.44,91.27,91.37,171300.0
2008-05-23 09:45:00,91.38,91.53,91.34,91.45,274500.0,91.38,91.53,91.34,91.45,274500.0
2008-05-23 09:50:00,91.45,91.65,91.43,91.63,193900.0,91.45,91.65,91.43,91.63,193900.0
2008-05-23 09:55:00,91.63,91.77,91.51,91.69,446800.0,91.63,91.77,91.51,91.69,446800.0
2008-05-23 10:00:00,91.66,91.69,91.41,91.47,154100.0,91.66,91.69,91.41,91.47,154100.0
2008-05-23 10:05:00,91.47,91.49,91.38,91.4,148400.0,91.47,91.49,91.38,91.4,148400.0
2008-05-23 10:10:00,91.4,91.41,91.25,91.35,183800.0,91.4,91.41,91.25,91.35,183800.0
2008-05-23 10:15:00,91.37,91.38,91.26,91.28,41500.0,91.37,91.38,91.26,91.28,41500.0
2008-05-23 10:20:00,91.28,91.4,91.25,91.32,41900.0,91.28,91.4,91.25,91.32,41900.0
2008-05-23 10:25:00,91.32,91.48,91.31,91.44,79400.0,91.32,91.48,91.31,91.44,79400.0
2008-05-23 10:30:00,91.43,91.46,91.4,91.45,163700.0,91.43,91.46,91.4,91.45,163700.0
2008-05-23 10:35:00,91.45,91.59,91.44,91.47,115900.0,91.45,91.59,91.44,91.47,115900.0
2008-05-23 10:40:00,91.47,91.63,91.47,91.58,243700.0,91.47,91.63,91.47,91.58,243700.0
2008-05-23 10:45:00,91.59,91.6,91.49,91.49,115300.0,91.59,91.6,91.49,91.49,115300.0
2008-05-23 10:50:00,91.49,91.55,91.38,91.54,140600.0,91.49,91.55,91.38,91.54,140600.0
2008-05-23 10:55:00,91.52,91.59,91.46,91.47,98300.0,91.52,91.59,91.46,91.47,98300.0
2008-05-23 11:00:00,91.45,91.48,91.37,91.48,48500.0,91.45,91.48,91.37,91.48,48500.0
2008-05-23 11:05:00,91.47,91.53,91.38,91.51,99500.0,91.47,91.53,91.38,91.51,99500.0
2008-05-23 11:10:00,91.52,91.55,91.38,91.45,128500.0,91.52,91.55,91.38,91.45,128500.0
2008-05-23 11:15:00,91.44,91.48,91.37,91.41,34000.0,91.44,91.48,91.37,91.41,34000.0
2008-05-23 11:20:00,91.41,91.46,91.4,91.42,71400.0,91.41,91.46,91.4,91.42,71400.0
2008-05-23 11:25:00,91.43,91.47,91.34,91.37,206500.0,91.43,91.47,91.34,91.37,206500.0
2008-05-23 11:30:00,91.38,91.44,91.24,91.25,48200.0,91.38,91.44,91.24,91.25,48200.0
2008-05-23 11:35:00,91.25,91.28,91.04,91.07,261500.0,91.25,91.28,91.04,91.07,261500.0
2008-05-23 11:40:00,91.08,91.13,91.0,91.07,118000.0,91.08,91.13,91.0,91.07,118000.0
2008-05-23 11:45:00,91.05,91.05,90.97,90.98,75100.0,91.05,91.05,90.97,90.98,75100.0
2008-05-23 11:50:00,90.98,91.1,90.96,91.08,83800.0,90.98,91.1,90.96,91.08,83800.0
2008-05-23 11:55:00,91.07,91.22,91.06,91.13,36300.0,91.07,91.22,91.06,91.13,36300.0
2008-05-23 12:00:00,91.15,91.16,91.03,91.05,35500.0,91.15,91.16,91.03,91.05,35500.0
2008-05-23 12:05:00,91.04,91.2,91.0,91.17,44200.0,91.04,91.2,91.0,91.17,44200.0
2008-05-23 12:10:00,91.18,91.19,91.1,91.14,47200.0,91.18,91.19,91.1,91.14,47200.0
2008-05-23 12:15:00,91.16,91.2,91.1,91.1,24600.0,91.16,91.2,91.1,91.1,24600.0
2008-05-23 12:20:00,91.11,91.18,91.08,91.15,43400.0,91.11,91.18,91.08,91.15,43400.0
2008-05-23 12:25:00,91.15,91.2,91.12,91.19,21500.0,91.15,91.2,91.12,91.19,21500.0
2008-05-23 12:30:00,91.17,91.18,91.05,91.05,51600.0,91.17,91.18,91.05,91.05,51600.0
2008-05-23 12:35:00,91.06,91.11,91.05,91.07,58600.0,91.06,91.11,91.05,91.07,58600.0
2008-05-23 12:40:00,91.06,91.08,91.03,91.07,17000.0,91.06,91.08,91.03,91.07,17000.0
2008-05-23 12:45:00,91.08,91.14,91.02,91.12,86000.0,91.08,91.14,91.02,91.12,86000.0
2008-05-23 12:50:00,91.12,91.18,91.1,91.18,31400.0,91.12,91.18,91.1,91.18,31400.0
2008-05-23 12:55:00,91.19,91.2,91.14,91.19,14900.0,91.19,91.2,91.14,91.19,14900.0
2008-05-23 13:00:00,91.2,91.35,91.2,91.32,59500.0,91.2,91.35,91.2,91.32,59500.0
2008-05-23 13:05:00,91.32,91.33,91.3,91.33,11500.0,91.32,91.33,91.3,91.33,11500.0
2008-05-23 13:10:00,91.33,91.38,91.32,91.37,11700.0,91.33,91.38,91.32,91.37,11700.0
2008-05-23 13:15:00,91.37,91.39,91.28,91.3,24100.0,91.37,91.39,91.28,91.3,24100.0
2008-05-23 13:20:00,91.31,91.42,91.19,91.4,29900.0,91.31,91.42,91.19,91.4,29900.0
2008-05-23 13:25:00,91.39,91.41,91.36,91.37,26000.0,91.39,91.41,91.36,91.37,26000.0
2008-05-23 13:30:00,91.37,91.37,91.21,91.27,50200.0,91.37,91.37,91.21,91.27,50200.0
2008-05-23 13:35:00,91.26,91.32,91.25,91.3,19800.0,91.26,91.32,91.25,91.3,19800.0
2008-05-23 13:40:00,91.31,91.35,91.31,91.35,5400.0,91.31,91.35,91.31,91.35,5400.0
2008-05-23 13:45:00,91.35,91.37,91.33,91.35,11600.0,91.35,91.37,91.33,91.35,11600.0
2008-05-23 13:50:00,91.36,92.0,91.32,91.35,42900.0,91.36,92.0,91.32,91.35,42900.0
2008-05-23 13:55:00,91.35,91.39,91.33,91.33,16600.0,91.35,91.39,91.33,91.33,16600.0
2008-05-23 14:00:00,91.34,91.41,91.3,91.41,29900.0,91.34,91.41,91.3,91.41,29900.0
2008-05-23 14:05:00,91.41,91.41,91.3,91.36,20200.0,91.41,91.41,91.3,91.36,20200.0
2008-05-23 14:10:00,91.36,91.39,91.31,91.35,10300.0,91.36,91.39,91.31,91.35,10300.0
2008-05-23 14:15:00,91.35,91.38,91.29,91.36,23000.0,91.35,91.38,91.29,91.36,23000.0
2008-05-23 14:20:00,91.37,91.44,91.35,91.41,17800.0,91.37,91.44,91.35,91.41,17800.0
2008-05-23 14:25:00,91.4,91.42,91.36,91.38,28200.0,91.4,91.42,91.36,91.38,28200.0
2008-05-23 14:30:00,91.38,91.38,91.3,91.3,12800.0,91.38,91.38,91.3,91.3,12800.0
2008-05-23 14:35:00,91.3,91.32,91.27,91.3,20200.0,91.3,91.32,91.27,91.3,20200.0
2008-05-23 14:40:00,91.31,91.33,91.29,91.3,11300.0,91.31,91.33,91.29,91.3,11300.0
2008-05-23 14:45:00,91.32,91.33,91.31,91.32,9800.0,91.32,91.33,91.31,91.32,9800.0
2008-05-23 14:50:00,91.32,91.32,91.3,91.31,7600.0,91.32,91.32,91.3,91.31,7600.0
2008-05-23 14:55:00,91.3,91.33,91.29,91.29,12000.0,91.3,91.33,91.29,91.29,12000.0
2008-05-23 15:00:00,91.3,91.31,91.28,91.31,15000.0,91.3,91.31,91.28,91.31,15000.0
2008-05-23 15:05:00,91.31,91.33,91.29,91.33,11000.0,91.31,91.33,91.29,91.33,11000.0
2008-05-23 15:10:00,91.32,91.34,91.29,91.32,17200.0,91.32,91.34,91.29,91.32,17200.0
2008-05-23 15:15:00,91.32,91.33,91.31,91.33,8400.0,91.32,91.33,91.31,91.33,8400.0
2008-05-23 15:20:00,91.33,91.33,91.3,91.31,14000.0,91.33,91.33,91.3,91.31,14000.0
2008-05-23 15:25:00,91.31,91.31,91.27,91.29,29200.0,91.31,91.31,91.27,91.29,29200.0
2008-05-23 15:30:00,91.28,91.29,91.27,91.28,12000.0,91.28,91.29,91.27,91.28,12000.0
2008-05-23 15:35:00,91.28,91.29,91.27,91.29,14600.0,91.28,91.29,91.27,91.29,14600.0
2008-05-23 15:40:00,91.28,91.31,91.28,91.31,30200.0,91.28,91.31,91.28,91.31,30200.0
2008-05-23 15:45:00,91.29,91.32,91.29,91.31,21800.0,91.29,91.32,91.29,91.31,21800.0
2008-05-23 15:50:00,91.3,91.32,91.29,91.31,12900.0,91.3,91.32,91.29,91.31,12900.0
2008-05-23 15:55:00,91.3,91.31,91.24,91.25,42100.0,91.3,91.31,91.24,91.25,42100.0
2008-05-27 09:30:00,89.84,89.87,89.74,89.85,269800.0,89.84,89.87,89.74,89.85,269800.0
2008-05-27 09:35:00,89.85,89.85,89.42,89.46,268800.0,89.85,89.85,89.42,89.46,268800.0
2008-05-27 09:40:00,89.48,89.64,89.44,89.61,206800.0,89.48,89.64,89.44,89.61,206800.0
2008-05-27 09:45:00,89.62,89.62,89.27,89.36,311500.0,89.62,89.62,89.27,89.36,311500.0
2008-05-27 09:50:00,89.36,89.55,89.3,89.52,324800.0,89.36,89.55,89.3,89.52,324800.0
2008-05-27 09:55:00,89.52,89.55,89.4,89.47,208800.0,89.52,89.55,89.4,89.47,208800.0
2008-05-27 10:00:00,89.47,89.52,89.33,89.4,209900.0,89.47,89.52,89.33,89.4,209900.0
2008-05-27 10:05:00,89.38,89.44,89.16,89.16,206600.0,89.38,89.44,89.16,89.16,206600.0
2008-05-27 10:10:00,89.18,89.58,89.18,89.56,288000.0,89.18,89.58,89.18,89.56,288000.0
2008-05-27 10:15:00,89.56,89.58,89.42,89.5,164900.0,89.56,89.58,89.42,89.5,164900.0
2008-05-27 10:20:00,89.51,89.7,89.49,89.65,112700.0,89.51,89.7,89.49,89.65,112700.0
2008-05-27 10:25:00,89.65,89.7,89.59,89.59,149600.0,89.65,89.7,89.59,89.59,149600.0
2008-05-27 10:30:00,89.59,89.67,89.51,89.63,59700.0,89.59,89.67,89.51,89.63,59700.0
2008-05-27 10:35:00,89.62,89.78,89.6,89.78,91500.0,89.62,89.78,89.6,89.78,91500.0
2008-05-27 10:40:00,89.8,89.8,89.67,89.72,70000.0,89.8,89.8,89.67,89.72,70000.0
2008-05-27 10:45:00,89.72,89.76,89.66,89.71,268100.0,89.72,89.76,89.66,89.71,268100.0
2008-05-27 10:50:00,89.7,89.76,89.67,89.69,155100.0,89.7,89.76,89.67,89.69,155100.0
2008-05-27 10:55:00,89.67,89.69,89.58,89.58,62900.0,89.67,89.69,89.58,89.58,62900.0
2008-05-27 11:00:00,89.55,89.65,89.54,89.63,39400.0,89.55,89.65,89.54,89.63,39400.0
2008-05-27 11:05:00,89.63,89.73,89.59,89.7,107600.0,89.63,89.73,89.59,89.7,107600.0
2008-05-27 11:10:00,89.71,89.82,89.7,89.75,89300.0,89.71,89.82,89.7,89.75,89300.0
2008-05-27 11:15:00,89.75,89.77,89.7,89.72,24200.0,89.75,89.77,89.7,89.72,24200.0
2008-05-27 11:20:00,89.74,89.84,89.73,89.81,39300.0,89.74,89.84,89.73,89.81,39300.0
2008-05-27 11:25:00,89.8,89.86,89.75,89.76,28500.0,89.8,89.86,89.75,89.76,28500.0
2008-05-27 11:30:00,89.76,89.83,89.76,89.82,80900.0,89.76,89.83,89.76,89.82,80900.0
2008-05-27 11:35:00,89.83,89.84,89.74,89.78,23100.0,89.83,89.84,89.74,89.78,23100.0
2008-05-27 11:40:00,89.79,89.85,89.72,89.75,36800.0,89.79,89.85,89.72,89.75,36800.0
2008-05-27 11:45:00,89.73,89.77,89.7,89.7,31800.0,89.73,89.77,89.7,89.7,31800.0
2008-05-27 11:50:00,89.72,89.8,89.67,89.7,38600.0,89.72,89.8,89.67,89.7,38600.0
2008-05-27 11:55:00,89.7,89.74,89.63,89.71,74500.0,89.7,89.74,89.63,89.71,74500.0
2008-05-27 12:00:00,89.73,89.81,89.72,89.78,46700.0,89.73,89.81,89.72,89.78,46700.0
2008-05-27 12:05:00,89.79,89.82,89.75,89.75,26700.0,89.79,89.82,89.75,89.75,26700.0
2008-05-27 12:10:00,89.75,89.76,89.61,89.63,40200.0,89.75,89.76,89.61,89.63,40200.0
2008-05-27 12:15:00,89.62,89.75,89.62,89.65,62400.0,89.62,89.75,89.62,89.65,62400.0
2008-05-27 12:20:00,89.65,89.71,89.63,89.64,35800.0,89.65,89.71,89.63,89.64,35800.0
2008-05-27 12:25:00,89.66,89.72,89.59,89.62,63600.0,89.66,89.72,89.59,89.62,63600.0
2008-05-27 12:30:00,89.63,89.82,89.63,89.8,94700.0,89.63,89.82,89.63,89.8,94700.0
2008-05-27 12:35:00,89.8,89.81,89.68,89.68,34100.0,89.8,89.81,89.68,89.68,34100.0
2008-05-27 12:40:00,89.66,89.79,89.65,89.7,17000.0,89.66,89.79,89.65,89.7,17000.0
2008-05-27 12:45:00,89.72,89.79,89.72,89.78,11000.0,89.72,89.79,89.72,89.78,11000.0
2008-05-27 12:50:00,89.75,89.75,89.66,89.7,13500.0,89.75,89.75,89.66,89.7,13500.0
2008-05-27 12:55:00,89.69,89.69,89.64,89.67,12600.0,89.69,89.69,89.64,89.67,12600.0
2008-05-27 13:00:00,89.68,89.69,89.59,89.61,24700.0,89.68,89.69,89.59,89.61,24700.0
2008-05-27 13:05:00,89.62,89.63,89.57,89.6,23600.0,89.62,89.63,89.57,89.6,23600.0
2008-05-27 13:10:00,89.6,89.64,89.59,89.64,16700.0,89.6,89.64,89.59,89.64,16700.0
2008-05-27 13:15:00,89.63,89.65,89.57,89.57,49600.0,89.63,89.65,89.57,89.57,49600.0
2008-05-27 13:20:00,89.57,89.62,89.55,89.6,32800.0,89.57,89.62,89.55,89.6,32800.0
2008-05-27 13:25:00,89.6,89.63,89.58,89.61,23500.0,89.6,89.63,89.58,89.61,23500.0
2008-05-27 13:30:00,89.61,89.61,89.54,89.55,87700.0,89.61,89.61,89.54,89.55,87700.0
2008-05-27 13:35:00,89.53,89.58,89.53,89.55,31300.0,89.53,89.58,89.53,89.55,31300.0
2008-05-27 13:40:00,89.55,89.57,89.5,89.5,67900.0,89.55,89.57,89.5,89.5,67900.0
2008-05-27 13:45:00,89.5,89.56,89.45,89.47,244100.0,89.5,89.56,89.45,89.47,244100.0
2008-05-27 13:50:00,89.47,89.47,89.42,89.43,37000.0,89.47,89.47,89.42,89.43,37000.0
2008-05-27 13:55:00,89.43,89.43,89.4,89.4,22100.0,89.43,89.43,89.4,89.4,22100.0
2008-05-27 14:00:00,89.4,89.44,89.34,89.44,48800.0,89.4,89.44,89.34,89.44,48800.0
2008-05-27 14:05:00,89.43,89.54,89.39,89.54,41800.0,89.43,89.54,89.39,89.54,41800.0
2008-05-27 14:10:00,89.54,89.54,89.4,89.41,27500.0,89.54,89.54,89.4,89.41,27500.0
2008-05-27 14:15:00,89.42,89.49,89.4,89.47,63200.0,89.42,89.49,89.4,89.47,63200.0
2008-05-27 14:20:00,89.46,89.49,89.4,89.44,12700.0,89.46,89.49,89.4,89.44,12700.0
2008-05-27 14:25:00,89.44,89.44,89.31,89.34,239600.0,89.44,89.44,89.31,89.34,239600.0
2008-05-27 14:30:00,89.34,89.34,89.31,89.33,21200.0,89.34,89.34,89.31,89.33,21200.0
2008-05-27 14:35:00,89.33,89.35,89.32,89.34,140800.0,89.33,89.35,89.32,89.34,140800.0
2008-05-27 14:40:00,89.33,89.35,89.31,89.31,12400.0,89.33,89.35,89.31,89.31,12400.0
2008-05-27 14:45:00,89.33,89.33,89.29,89.32,19900.0,89.33,89.33,89.29,89.32,19900.0
2008-05-27 14:50:00,89.3,89.31,89.24,89.29,44700.0,89.3,89.31,89.24,89.29,44700.0
2008-05-27 14:55:00,89.3,89.32,89.3,89.32,5300.0,89.3,89.32,89.3,89.32,5300.0
2008-05-27 15:00:00,89.32,89.32,89.28,89.29,32800.0,89.32,89.32,89.28,89.29,32800.0
2008-05-27 15:05:00,89.29,89.3,89.26,89.26,24500.0,89.29,89.3,89.26,89.26,24500.0
2008-05-27 15:10:00,89.27,89.36,89.26,89.35,25600.0,89.27,89.36,89.26,89.35,25600.0
2008-05-27 15:15:00,89.36,89.37,89.32,89.35,15600.0,89.36,89.37,89.32,89.35,15600.0
2008-05-27 15:20:00,89.35,89.37,89.31,89.34,8200.0,89.35,89.37,89.31,89.34,8200.0
2008-05-27 15:25:00,89.34,89.37,89.31,89.36,17600.0,89.34,89.37,89.31,89.36,17600.0
2008-05-27 15:30:00,89.36,89.36,89.31,89.32,18800.0,89.36,89.36,89.31,89.32,18800.0
2008-05-27 15:35:00,89.33,89.34,89.31,89.32,13700.0,89.33,89.34,89.31,89.32,13700.0
2008-05-27 15:40:00,89.32,89.34,89.26,89.27,163900.0,89.32,89.34,89.26,89.27,163900.0
2008-05-27 15:45:00,89.27,89.3,89.26,89.29,73000.0,89.27,89.3,89.26,89.29,73000.0
2008-05-27 15:50:00,89.3,89.34,89.28,89.34,36800.0,89.3,89.34,89.28,89.34,36800.0
2008-05-27 15:55:00,89.35,89.38,89.3,89.32,79700.0,89.35,89.38,89.3,89.32,79700.0
2008-05-28 09:30:00,88.46,88.55,88.35,88.35,457700.0,88.46,88.55,88.35,88.35,457700.0
2008-05-28 09:35:00,88.36,88.51,88.35,88.5,258800.0,88.36,88.51,88.35,88.5,258800.0
2008-05-28 09:40:00,88.53,88.7,88.46,88.62,151900.0,88.53,88.7,88.46,88.62,151900.0
2008-05-28 09:45:00,88.61,88.72,88.59,88.64,113600.0,88.61,88.72,88.59,88.64,113600.0
2008-05-28 09:50:00,88.64,88.85,88.63,88.84,187600.0,88.64,88.85,88.63,88.84,187600.0
2008-05-28 09:55:00,88.84,88.91,88.76,88.84,256400.0,88.84,88.91,88.76,88.84,256400.0
2008-05-28 10:00:00,88.84,89.08,88.83,89.08,314600.0,88.84,89.08,88.83,89.08,314600.0
2008-05-28 10:05:00,89.07,89.15,89.04,89.11,110800.0,89.07,89.15,89.04,89.11,110800.0
2008-05-28 10:10:00,89.11,89.13,88.95,88.96,87100.0,89.11,89.13,88.95,88.96,87100.0
2008-05-28 10:15:00,88.95,89.04,88.84,89.03,141900.0,88.95,89.04,88.84,89.03,141900.0
2008-05-28 10:20:00,89.03,89.19,89.01,89.12,114900.0,89.03,89.19,89.01,89.12,114900.0
2008-05-28 10:25:00,89.12,89.15,88.98,88.99,123600.0,89.12,89.15,88.98,88.99,123600.0
2008-05-28 10:30:00,88.98,88.98,88.89,88.93,52500.0,88.98,88.98,88.89,88.93,52500.0
2008-05-28 10:35:00,88.92,89.0,88.9,88.9,50400.0,88.92,89.0,88.9,88.9,50400.0
2008-05-28 10:40:00,88.9,88.91,88.73,88.78,234600.0,88.9,88.91,88.73,88.78,234600.0
2008-05-28 10:45:00,88.76,88.78,88.66,88.76,66400.0,88.76,88.78,88.66,88.76,66400.0
2008-05-28 10:50:00,88.77,88.86,88.73,88.82,35200.0,88.77,88.86,88.73,88.82,35200.0
2008-05-28 10:55:00,88.82,88.82,88.53,88.53,144200.0,88.82,88.82,88.53,88.53,144200.0
2008-05-28 11:00:00,88.54,88.63,88.48,88.61,102200.0,88.54,88.63,88.48,88.61,102200.0
2008-05-28 11:05:00,88.61,88.63,88.49,88.54,70500.0,88.61,88.63,88.49,88.54,70500.0
2008-05-28 11:10:00,88.52,88.68,88.46,88.68,59800.0,88.52,88.68,88.46,88.68,59800.0
2008-05-28 11:15:00,88.69,88.7,88.59,88.63,126700.0,88.69,88.7,88.59,88.63,126700.0
2008-05-28 11:20:00,88.63,88.7,88.62,88.64,124900.0,88.63,88.7,88.62,88.64,124900.0
2008-05-28 11:25:00,88.64,88.71,88.63,88.71,49000.0,88.64,88.71,88.63,88.71,49000.0
2008-05-28 11:30:00,88.71,88.75,88.64,88.64,72800.0,88.71,88.75,88.64,88.64,72800.0
2008-05-28 11:35:00,88.64,88.69,88.54,88.69,34400.0,88.64,88.69,88.54,88.69,34400.0
2008-05-28 11:40:00,88.7,88.72,88.61,88.68,81800.0,88.7,88.72,88.61,88.68,81800.0
2008-05-28 11:45:00,88.68,88.75,88.66,88.72,60700.0,88.68,88.75,88.66,88.72,60700.0
2008-05-28 11:50:00,88.72,88.78,88.68,88.73,39100.0,88.72,88.78,88.68,88.73,39100.0
2008-05-28 11:55:00,88.73,88.75,88.66,88.74,21700.0,88.73,88.75,88.66,88.74,21700.0
2008-05-28 12:00:00,88.75,88.83,88.66,88.76,38900.0,88.75,88.83,88.66,88.76,38900.0
2008-05-28 12:05:00,88.77,88.8,88.69,88.79,54000.0,88.77,88.8,88.69,88.79,54000.0
2008-05-28 12:10:00,88.78,88.88,88.78,88.86,107000.0,88.78,88.88,88.78,88.86,107000.0
2008-05-28 12:15:00,88.86,88.9,88.82,88.84,111900.0,88.86,88.9,88.82,88.84,111900.0
2008-05-28 12:20:00,88.85,88.89,88.81,88.84,30400.0,88.85,88.89,88.81,88.84,30400.0
2008-05-28 12:25:00,88.83,88.9,88.83,88.88,18600.0,88.83,88.9,88.83,88.88,18600.0
2008-05-28 12:30:00,88.88,89.05,88.88,88.97,80700.0,88.88,89.05,88.88,88.97,80700.0
2008-05-28 12:35:00,88.96,89.06,88.96,89.0,53500.0,88.96,89.06,88.96,89.0,53500.0
2008-05-28 12:40:00,89.0,89.0,88.86,88.87,33300.0,89.0,89.0,88.86,88.87,33300.0
2008-05-28 12:45:00,88.87,89.01,88.82,88.91,418100.0,88.87,89.01,88.82,88.91,418100.0
2008-05-28 12:50:00,88.92,88.96,88.89,88.9,31600.0,88.92,88.96,88.89,88.9,31600.0
2008-05-28 12:55:00,88.89,88.89,88.78,88.78,21500.0,88.89,88.89,88.78,88.78,21500.0
2008-05-28 13:00:00,88.8,88.81,88.63,88.69,48100.0,88.8,88.81,88.63,88.69,48100.0
2008-05-28 13:05:00,88.68,88.71,88.5,88.5,43300.0,88.68,88.71,88.5,88.5,43300.0
2008-05-28 13:10:00,88.5,88.52,88.37,88.48,127800.0,88.5,88.52,88.37,88.48,127800.0
2008-05-28 13:15:00,88.48,88.74,88.48,88.73,75800.0,88.48,88.74,88.48,88.73,75800.0
2008-05-28 13:20:00,88.72,88.82,88.72,88.78,19900.0,88.72,88.82,88.72,88.78,19900.0
2008-05-28 13:25:00,88.77,88.9,88.77,88.85,46000.0,88.77,88.9,88.77,88.85,46000.0
2008-05-28 13:30:00,88.85,88.91,88.81,88.83,42100.0,88.85,88.91,88.81,88.83,42100.0
2008-05-28 13:35:00,88.83,88.85,88.81,88.81,18100.0,88.83,88.85,88.81,88.81,18100.0
2008-05-28 13:40:00,88.81,88.91,88.8,88.86,22500.0,88.81,88.91,88.8,88.86,22500.0
2008-05-28 13:45:00,88.85,88.97,88.84,88.94,36000.0,88.85,88.97,88.84,88.94,36000.0
2008-05-28 13:50:00,88.94,89.1,88.94,89.07,159500.0,88.94,89.1,88.94,89.07,159500.0
2008-05-28 13:55:00,89.08,89.1,88.93,88.93,57000.0,89.08,89.1,88.93,88.93,57000.0
2008-05-28 14:00:00,88.93,88.95,88.84,88.85,30800.0,88.93,88.95,88.84,88.85,30800.0
2008-05-28 14:05:00,88.87,88.89,88.84,88.89,34400.0,88.87,88.89,88.84,88.89,34400.0
2008-05-28 14:10:00,88.9,88.9,88.8,88.85,20500.0,88.9,88.9,88.8,88.85,20500.0
2008-05-28 14:15:00,88.85,88.92,88.83,88.87,33100.0,88.85,88.92,88.83,88.87,33100.0
2008-05-28 14:20:00,88.85,88.92,88.85,88.87,17700.0,88.85,88.92,88.85,88.87,17700.0
2008-05-28 14:25:00,88.87,88.88,88.83,88.85,21800.0,88.87,88.88,88.83,88.85,21800.0
2008-05-28 14:30:00,88.84,88.92,88.84,88.91,18600.0,88.84,88.92,88.84,88.91,18600.0
2008-05-28 14:35:00,88.92,88.93,88.83,88.84,23500.0,88.92,88.93,88.83,88.84,23500.0
2008-05-28 14:40:00,88.84,88.84,88.73,88.74,31900.0,88.84,88.84,88.73,88.74,31900.0
2008-05-28 14:45:00,88.73,88.73,88.7,88.72,19800.0,88.73,88.73,88.7,88.72,19800.0
2008-05-28 14:50:00,88.72,88.73,88.71,88.73,11000.0,88.72,88.73,88.71,88.73,11000.0
2008-05-28 14:55:00,88.73,88.73,88.71,88.71,7100.0,88.73,88.73,88.71,88.71,7100.0
2008-05-28 15:00:00,88.72,88.73,88.68,88.69,18000.0,88.72,88.73,88.68,88.69,18000.0
2008-05-28 15:05:00,88.69,88.71,88.67,88.67,48700.0,88.69,88.71,88.67,88.67,48700.0
2008-05-28 15:10:00,88.68,88.7,88.68,88.7,13500.0,88.68,88.7,88.68,88.7,13500.0
2008-05-28 15:15:00,88.69,88.76,88.69,88.76,14700.0,88.69,88.76,88.69,88.76,14700.0
2008-05-28 15:20:00,88.75,88.9,88.74,88.9,72100.0,88.75,88.9,88.74,88.9,72100.0
2008-05-28 15:25:00,88.89,88.91,88.84,88.87,37800.0,88.89,88.91,88.84,88.87,37800.0
2008-05-28 15:30:00,88.86,88.87,88.79,88.8,40700.0,88.86,88.87,88.79,88.8,40700.0
2008-05-28 15:35:00,88.79,88.82,88.79,88.81,22900.0,88.79,88.82,88.79,88.81,22900.0
2008-05-28 15:40:00,88.8,88.83,88.78,88.8,69200.0,88.8,88.83,88.78,88.8,69200.0
2008-05-28 15:45:00,88.79,88.91,88.78,88.91,113200.0,88.79,88.91,88.78,88.91,113200.0
2008-05-28 15:50:00,88.92,89.11,88.9,89.1,193500.0,88.92,89.11,88.9,89.1,193500.0
2008-05-28 15:55:00,89.09,89.17,88.99,89.13,245900.0,89.09,89.17,88.99,89.13,245900.0
2008-05-29 09:30:00,86.94,86.99,86.77,86.92,660300.0,86.94,86.99,86.77,86.92,660300.0
2008-05-29 09:35:00,86.92,87.04,86.86,87.04,346900.0,86.92,87.04,86.86,87.04,346900.0
2008-05-29 09:40:00,87.04,87.05,86.95,86.97,284300.0,87.04,87.05,86.95,86.97,284300.0
2008-05-29 09:45:00,86.97,87.13,86.97,87.09,125900.0,86.97,87.13,86.97,87.09,125900.0
2008-05-29 09:50:00,87.08,87.2,87.07,87.07,136200.0,87.08,87.2,87.07,87.07,136200.0
2008-05-29 09:55:00,87.08,87.15,87.03,87.04,52400.0,87.08,87.15,87.03,87.04,52400.0
2008-05-29 10:00:00,87.02,87.18,86.96,87.16,167500.0,87.02,87.18,86.96,87.16,167500.0
2008-05-29 10:05:00,87.15,87.15,87.07,87.09,113400.0,87.15,87.15,87.07,87.09,113400.0
2008-05-29 10:10:00,87.1,87.24,87.08,87.19,185000.0,87.1,87.24,87.08,87.19,185000.0
2008-05-29 10:15:00,87.18,87.19,87.01,87.03,73700.0,87.18,87.19,87.01,87.03,73700.0
2008-05-29 10:20:00,87.02,87.05,86.94,86.95,130800.0,87.02,87.05,86.94,86.95,130800.0
2008-05-29 10:25:00,86.97,87.2,86.93,87.11,170500.0,86.97,87.2,86.93,87.11,170500.0
2008-05-29 10:30:00,87.14,87.6,87.11,87.37,482900.0,87.14,87.6,87.11,87.37,482900.0
2008-05-29 10:35:00,87.37,87.44,87.21,87.26,341300.0,87.37,87.44,87.21,87.26,341300.0
2008-05-29 10:40:00,87.26,87.35,87.15,87.2,180900.0,87.26,87.35,87.15,87.2,180900.0
2008-05-29 10:45:00,87.2,87.2,86.9,86.99,194500.0,87.2,87.2,86.9,86.99,194500.0
2008-05-29 10:50:00,86.98,87.09,86.92,87.03,207300.0,86.98,87.09,86.92,87.03,207300.0
2008-05-29 10:55:00,87.03,87.16,86.97,87.1,104700.0,87.03,87.16,86.97,87.1,104700.0
2008-05-29 11:00:00,87.1,87.19,87.04,87.19,78100.0,87.1,87.19,87.04,87.19,78100.0
2008-05-29 11:05:00,87.2,87.3,87.16,87.19,85800.0,87.2,87.3,87.16,87.19,85800.0
2008-05-29 11:10:00,87.17,87.25,87.09,87.09,210800.0,87.17,87.25,87.09,87.09,210800.0
2008-05-29 11:15:00,87.05,87.15,87.05,87.15,127700.0,87.05,87.15,87.05,87.15,127700.0
2008-05-29 11:20:00,87.15,87.17,87.07,87.1,58100.0,87.15,87.17,87.07,87.1,58100.0
2008-05-29 11:25:00,87.08,87.08,86.91,87.0,125800.0,87.08,87.08,86.91,87.0,125800.0
2008-05-29 11:30:00,87.0,87.01,86.82,86.96,340800.0,87.0,87.01,86.82,86.96,340800.0
2008-05-29 11:35:00,86.98,86.98,86.5,86.64,806300.0,86.98,86.98,86.5,86.64,806300.0
2008-05-29 11:40:00,86.63,86.69,86.36,86.45,607200.0,86.63,86.69,86.36,86.45,607200.0
2008-05-29 11:45:00,86.45,86.58,86.34,86.45,609600.0,86.45,86.58,86.34,86.45,609600.0
2008-05-29 11:50:00,86.44,86.47,86.27,86.42,339600.0,86.44,86.47,86.27,86.42,339600.0
2008-05-29 11:55:00,86.4,86.43,86.25,86.33,359500.0,86.4,86.43,86.25,86.33,359500.0
2008-05-29 12:00:00,86.33,86.58,86.33,86.57,272100.0,86.33,86.58,86.33,86.57,272100.0
2008-05-29 12:05:00,86.57,86.64,86.45,86.47,203300.0,86.57,86.64,86.45,86.47,203300.0
2008-05-29 12:10:00,86.47,86.47,86.24,86.29,216800.0,86.47,86.47,86.24,86.29,216800.0
2008-05-29 12:15:00,86.29,86.32,86.1,86.25,323500.0,86.29,86.32,86.1,86.25,323500.0
2008-05-29 12:20:00,86.25,86.48,86.21,86.44,95400.0,86.25,86.48,86.21,86.44,95400.0
2008-05-29 12:25:00,86.44,86.46,86.29,86.37,47900.0,86.44,86.46,86.29,86.37,47900.0
2008-05-29 12:30:00,86.37,86.47,86.34,86.47,47300.0,86.37,86.47,86.34,86.47,47300.0
2008-05-29 12:35:00,86.47,86.52,86.32,86.33,75500.0,86.47,86.52,86.32,86.33,75500.0
2008-05-29 12:40:00,86.31,86.33,86.2,86.29,50700.0,86.31,86.33,86.2,86.29,50700.0
2008-05-29 12:45:00,86.28,86.39,86.23,86.39,63900.0,86.28,86.39,86.23,86.39,63900.0
2008-05-29 12:50:00,86.38,86.47,86.29,86.45,69500.0,86.38,86.47,86.29,86.45,69500.0
2008-05-29 12:55:00,86.45,86.49,86.3,86.4,45300.0,86.45,86.49,86.3,86.4,45300.0
2008-05-29 13:00:00,86.39,86.49,86.3,86.34,62200.0,86.39,86.49,86.3,86.34,62200.0
2008-05-29 13:05:00,86.31,86.31,86.22,86.25,98700.0,86.31,86.31,86.22,86.25,98700.0
2008-05-29 13:10:00,86.26,86.36,86.26,86.3,93900.0,86.26,86.36,86.26,86.3,93900.0
2008-05-29 13:15:00,86.31,86.6,86.31,86.55,90100.0,86.31,86.6,86.31,86.55,90100.0
2008-05-29 13:20:00,86.56,86.57,86.4,86.48,71100.0,86.56,86.57,86.4,86.48,71100.0
2008-05-29 13:25:00,86.47,86.6,86.45,86.57,43600.0,86.47,86.6,86.45,86.57,43600.0
2008-05-29 13:30:00,86.58,86.58,86.33,86.44,51400.0,86.58,86.58,86.33,86.44,51400.0
2008-05-29 13:35:00,86.44,86.51,86.44,86.5,24700.0,86.44,86.51,86.44,86.5,24700.0
2008-05-29 13:40:00,86.5,86.61,86.49,86.57,106400.0,86.5,86.61,86.49,86.57,106400.0
2008-05-29 13:45:00,86.58,86.6,86.45,86.55,37800.0,86.58,86.6,86.45,86.55,37800.0
2008-05-29 13:50:00,86.56,86.59,86.54,86.58,23500.0,86.56,86.59,86.54,86.58,23500.0
2008-05-29 13:55:00,86.58,86.6,86.53,86.57,33900.0,86.58,86.6,86.53,86.57,33900.0
2008-05-29 14:00:00,86.58,86.62,86.56,86.61,23200.0,86.58,86.62,86.56,86.61,23200.0
2008-05-29 14:05:00,86.62,86.65,86.54,86.58,25600.0,86.62,86.65,86.54,86.58,25600.0
2008-05-29 14:10:00,86.58,86.64,86.57,86.6,21700.0,86.58,86.64,86.57,86.6,21700.0
2008-05-29 14:15:00,86.59,86.65,86.57,86.63,50200.0,86.59,86.65,86.57,86.63,50200.0
2008-05-29 14:20:00,86.63,86.65,86.59,86.62,46200.0,86.63,86.65,86.59,86.62,46200.0
2008-05-29 14:25:00,86.63,86.68,86.63,86.65,25800.0,86.63,86.68,86.63,86.65,25800.0
2008-05-29 14:30:00,86.64,86.64,86.61,86.64,17100.0,86.64,86.64,86.61,86.64,17100.0
2008-05-29 14:35:00,86.62,86.65,86.62,86.63,11500.0,86.62,86.65,86.62,86.63,11500.0
2008-05-29 14:40:00,86.62,86.64,86.62,86.63,3800.0,86.62,86.64,86.62,86.63,3800.0
2008-05-29 14:45:00,86.63,86.64,86.6,86.6,9800.0,86.63,86.64,86.6,86.6,9800.0
2008-05-29 14:50:00,86.59,86.6,86.57,86.57,20300.0,86.59,86.6,86.57,86.57,20300.0
2008-05-29 14:55:00,86.59,86.64,86.59,86.6,23600.0,86.59,86.64,86.59,86.6,23600.0
2008-05-29 15:00:00,86.61,86.62,86.59,86.6,6200.0,86.61,86.62,86.59,86.6,6200.0
2008-05-29 15:05:00,86.61,86.61,86.55,86.57,4600.0,86.61,86.61,86.55,86.57,4600.0
2008-05-29 15:10:00,86.57,86.57,86.55,86.56,8000.0,86.57,86.57,86.55,86.56,8000.0
2008-05-29 15:15:00,86.56,86.59,86.52,86.58,37900.0,86.56,86.59,86.52,86.58,37900.0
2008-05-29 15:20:00,86.58,86.59,86.56,86.58,23300.0,86.58,86.59,86.56,86.58,23300.0
2008-05-29 15:25:00,86.58,86.6,86.56,86.59,19500.0,86.58,86.6,86.56,86.59,19500.0
2008-05-29 15:30:00,86.6,86.62,86.57,86.58,65400.0,86.6,86.62,86.57,86.58,65400.0
2008-05-29 15:35:00,86.58,86.59,86.57,86.59,42400.0,86.58,86.59,86.57,86.59,42400.0
2008-05-29 15:40:00,86.57,86.62,86.57,86.58,29600.0,86.57,86.62,86.57,86.58,29600.0
2008-05-29 15:45:00,86.58,86.58,86.52,86.52,53100.0,86.58,86.58,86.52,86.52,53100.0
2008-05-29 15:50:00,86.52,86.53,86.48,86.49,65800.0,86.52,86.53,86.48,86.49,65800.0
2008-05-29 15:55:00,86.49,86.56,86.45,86.52,89000.0,86.49,86.56,86.45,86.52,89000.0
2008-05-30 09:30:00,87.33,87.39,87.29,87.35,131300.0,87.33,87.39,87.29,87.35,131300.0
2008-05-30 09:35:00,87.35,87.51,87.32,87.45,100100.0,87.35,87.51,87.32,87.45,100100.0
2008-05-30 09:40:00,87.46,87.46,87.31,87.32,100500.0,87.46,87.46,87.31,87.32,100500.0
2008-05-30 09:45:00,87.3,87.44,87.15,87.18,179800.0,87.3,87.44,87.15,87.18,179800.0
2008-05-30 09:50:00,87.18,87.27,86.98,86.98,175100.0,87.18,87.27,86.98,86.98,175100.0
2008-05-30 09:55:00,86.98,87.3,86.97,87.21,144500.0,86.98,87.3,86.97,87.21,144500.0
2008-05-30 10:00:00,87.21,87.35,87.13,87.29,89300.0,87.21,87.35,87.13,87.29,89300.0
2008-05-30 10:05:00,87.29,87.41,87.12,87.36,141700.0,87.29,87.41,87.12,87.36,141700.0
2008-05-30 10:10:00,87.36,87.46,87.21,87.21,98200.0,87.36,87.46,87.21,87.21,98200.0
2008-05-30 10:15:00,87.21,87.29,87.18,87.2,73100.0,87.21,87.29,87.18,87.2,73100.0
2008-05-30 10:20:00,87.19,87.25,87.0,87.0,167700.0,87.19,87.25,87.0,87.0,167700.0
2008-05-30 10:25:00,87.01,87.15,86.96,87.05,156600.0,87.01,87.15,86.96,87.05,156600.0
2008-05-30 10:30:00,87.06,87.21,87.05,87.2,101000.0,87.06,87.21,87.05,87.2,101000.0
2008-05-30 10:35:00,87.2,87.28,87.15,87.26,114400.0,87.2,87.28,87.15,87.26,114400.0
2008-05-30 10:40:00,87.26,87.36,87.19,87.3,82200.0,87.26,87.36,87.19,87.3,82200.0
2008-05-30 10:45:00,87.31,87.44,87.31,87.37,76700.0,87.31,87.44,87.31,87.37,76700.0
2008-05-30 10:50:00,87.39,87.51,87.39,87.51,123800.0,87.39,87.51,87.39,87.51,123800.0
2008-05-30 10:55:00,87.51,87.66,87.43,87.51,256900.0,87.51,87.66,87.43,87.51,256900.0
2008-05-30 11:00:00,87.52,87.67,87.5,87.55,76000.0,87.52,87.67,87.5,87.55,76000.0
2008-05-30 11:05:00,87.57,87.63,87.47,87.63,59000.0,87.57,87.63,87.47,87.63,59000.0
2008-05-30 11:10:00,87.65,87.69,87.55,87.63,159200.0,87.65,87.69,87.55,87.63,159200.0
2008-05-30 11:15:00,87.62,87.62,87.38,87.47,152300.0,87.62,87.62,87.38,87.47,152300.0
2008-05-30 11:20:00,87.47,87.54,87.38,87.46,55100.0,87.47,87.54,87.38,87.46,55100.0
2008-05-30 11:25:00,87.46,87.52,87.41,87.52,39100.0,87.46,87.52,87.41,87.52,39100.0
2008-05-30 11:30:00,87.51,87.53,87.42,87.43,40900.0,87.51,87.53,87.42,87.43,40900.0
2008-05-30 11:35:00,87.44,87.58,87.38,87.56,33200.0,87.44,87.58,87.38,87.56,33200.0
2008-05-30 11:40:00,87.54,87.58,87.41,87.46,31500.0,87.54,87.58,87.41,87.46,31500.0
2008-05-30 11:45:00,87.47,87.58,87.44,87.58,54500.0,87.47,87.58,87.44,87.58,54500.0
2008-05-30 11:50:00,87.57,87.6,87.47,87.48,71700.0,87.57,87.6,87.47,87.48,71700.0
2008-05-30 11:55:00,87.48,87.52,87.39,87.47,102600.0,87.48,87.52,87.39,87.47,102600.0
2008-05-30 12:00:00,87.49,87.53,87.4,87.43,32800.0,87.49,87.53,87.4,87.43,32800.0
2008-05-30 12:05:00,87.41,87.48,87.38,87.45,34600.0,87.41,87.48,87.38,87.45,34600.0
2008-05-30 12:10:00,87.45,87.47,87.43,87.43,12900.0,87.45,87.47,87.43,87.43,12900.0
2008-05-30 12:15:00,87.43,87.5,87.43,87.44,32200.0,87.43,87.5,87.43,87.44,32200.0
2008-05-30 12:20:00,87.43,87.43,87.32,87.35,16000.0,87.43,87.43,87.32,87.35,16000.0
2008-05-30 12:25:00,87.37,87.41,87.29,87.36,60900.0,87.37,87.41,87.29,87.36,60900.0
2008-05-30 12:30:00,87.36,87.36,87.29,87.32,47600.0,87.36,87.36,87.29,87.32,47600.0
2008-05-30 12:35:00,87.31,87.42,87.26,87.41,89800.0,87.31,87.42,87.26,87.41,89800.0
2008-05-30 12:40:00,87.38,87.38,87.33,87.34,11400.0,87.38,87.38,87.33,87.34,11400.0
2008-05-30 12:45:00,87.32,87.38,87.26,87.32,64100.0,87.32,87.38,87.26,87.32,64100.0
2008-05-30 12:50:00,87.32,87.33,87.26,87.31,54100.0,87.32,87.33,87.26,87.31,54100.0
2008-05-30 12:55:00,87.3,87.37,87.26,87.33,42400.0,87.3,87.37,87.26,87.33,42400.0
2008-05-30 13:00:00,87.33,87.36,87.3,87.36,16700.0,87.33,87.36,87.3,87.36,16700.0
2008-05-30 13:05:00,87.34,87.49,87.31,87.46,30000.0,87.34,87.49,87.31,87.46,30000.0
2008-05-30 13:10:00,87.46,87.52,87.44,87.51,26100.0,87.46,87.52,87.44,87.51,26100.0
2008-05-30 13:15:00,87.51,87.55,87.51,87.51,11800.0,87.51,87.55,87.51,87.51,11800.0
2008-05-30 13:20:00,87.52,87.56,87.51,87.55,16300.0,87.52,87.56,87.51,87.55,16300.0
2008-05-30 13:25:00,87.55,87.66,87.54,87.55,128000.0,87.55,87.66,87.54,87.55,128000.0
2008-05-30 13:30:00,87.57,87.64,87.57,87.63,18000.0,87.57,87.64,87.57,87.63,18000.0
2008-05-30 13:35:00,87.64,87.67,87.4,87.43,107700.0,87.64,87.67,87.4,87.43,107700.0
2008-05-30 13:40:00,87.42,87.5,87.4,87.5,29700.0,87.42,87.5,87.4,87.5,29700.0
2008-05-30 13:45:00,87.5,87.52,87.43,87.47,31400.0,87.5,87.52,87.43,87.47,31400.0
2008-05-30 13:50:00,87.46,87.54,87.43,87.47,89400.0,87.46,87.54,87.43,87.47,89400.0
2008-05-30 13:55:00,87.47,87.49,87.46,87.47,11800.0,87.47,87.49,87.46,87.47,11800.0
2008-05-30 14:00:00,87.47,87.51,87.44,87.5,10600.0,87.47,87.51,87.44,87.5,10600.0
2008-05-30 14:05:00,87.49,87.5,87.42,87.49,18600.0,87.49,87.5,87.42,87.49,18600.0
2008-05-30 14:10:00,87.49,87.49,87.42,87.45,12600.0,87.49,87.49,87.42,87.45,12600.0
2008-05-30 14:15:00,87.45,87.52,87.45,87.51,7300.0,87.45,87.52,87.45,87.51,7300.0
2008-05-30 14:20:00,87.52,87.54,87.49,87.5,11300.0,87.52,87.54,87.49,87.5,11300.0
2008-05-30 14:25:00,87.5,87.56,87.45,87.56,28700.0,87.5,87.56,87.45,87.56,28700.0
2008-05-30 14:30:00,87.56,87.58,87.55,87.56,9300.0,87.56,87.58,87.55,87.56,9300.0
2008-05-30 14:35:00,87.56,87.58,87.54,87.58,6900.0,87.56,87.58,87.54,87.58,6900.0
2008-05-30 14:40:00,87.58,87.59,87.54,87.55,5300.0,87.58,87.59,87.54,87.55,5300.0
2008-05-30 14:45:00,87.54,87.55,87.52,87.55,5400.0,87.54,87.55,87.52,87.55,5400.0
2008-05-30 14:50:00,87.55,87.55,87.51,87.52,11100.0,87.55,87.55,87.51,87.52,11100.0
2008-05-30 14:55:00,87.5,87.51,87.47,87.47,13200.0,87.5,87.51,87.47,87.47,13200.0
2008-05-30 15:00:00,87.46,87.51,87.46,87.51,10400.0,87.46,87.51,87.46,87.51,10400.0
2008-05-30 15:05:00,87.51,87.51,87.49,87.5,5400.0,87.51,87.51,87.49,87.5,5400.0
2008-05-30 15:10:00,87.5,87.55,87.5,87.55,31300.0,87.5,87.55,87.5,87.55,31300.0
2008-05-30 15:15:00,87.56,87.56,87.54,87.54,8500.0,87.56,87.56,87.54,87.54,8500.0
2008-05-30 15:20:00,87.55,87.55,87.51,87.52,9200.0,87.55,87.55,87.51,87.52,9200.0
2008-05-30 15:25:00,87.52,87.54,87.5,87.54,32100.0,87.52,87.54,87.5,87.54,32100.0
2008-05-30 15:30:00,87.53,87.56,87.5,87.56,45100.0,87.53,87.56,87.5,87.56,45100.0
2008-05-30 15:35:00,87.55,87.59,87.55,87.56,21500.0,87.55,87.59,87.55,87.56,21500.0
2008-05-30 15:40:00,87.55,87.63,87.55,87.63,49100.0,87.55,87.63,87.55,87.63,49100.0
2008-05-30 15:45:00,87.62,87.63,87.54,87.56,50000.0,87.62,87.63,87.54,87.56,50000.0
2008-05-30 15:50:00,87.56,87.56,87.5,87.5,29600.0,87.56,87.56,87.5,87.5,29600.0
2008-05-30 15:55:00,87.51,87.51,87.41,87.5,71400.0,87.51,87.51,87.41,87.5,71400.0
2008-06-02 09:30:00,87.47,87.58,87.44,87.56,63600.0,87.47,87.58,87.44,87.56,63600.0
2008-06-02 09:35:00,87.59,87.65,87.56,87.61,198500.0,87.59,87.65,87.56,87.61,198500.0
2008-06-02 09:40:00,87.61,87.71,87.59,87.7,167000.0,87.61,87.71,87.59,87.7,167000.0
2008-06-02 09:45:00,87.71,87.93,87.71,87.86,82200.0,87.71,87.93,87.71,87.86,82200.0
2008-06-02 09:50:00,87.85,87.91,87.76,87.77,73100.0,87.85,87.91,87.76,87.77,73100.0
2008-06-02 09:55:00,87.77,87.89,87.77,87.87,120900.0,87.77,87.89,87.77,87.87,120900.0
2008-06-02 10:00:00,87.86,87.86,87.65,87.77,124200.0,87.86,87.86,87.65,87.77,124200.0
2008-06-02 10:05:00,87.76,87.81,87.64,87.75,149500.0,87.76,87.81,87.64,87.75,149500.0
2008-06-02 10:10:00,87.76,87.77,87.61,87.71,71700.0,87.76,87.77,87.61,87.71,71700.0
2008-06-02 10:15:00,87.73,87.89,87.72,87.88,58700.0,87.73,87.89,87.72,87.88,58700.0
2008-06-02 10:20:00,87.85,87.89,87.72,87.86,98900.0,87.85,87.89,87.72,87.86,98900.0
2008-06-02 10:25:00,87.86,88.01,87.86,88.0,86500.0,87.86,88.01,87.86,88.0,86500.0
2008-06-02 10:30:00,88.02,88.37,88.02,88.25,307300.0,88.02,88.37,88.02,88.25,307300.0
2008-06-02 10:35:00,88.21,88.23,88.09,88.22,99300.0,88.21,88.23,88.09,88.22,99300.0
2008-06-02 10:40:00,88.22,88.26,88.14,88.18,85200.0,88.22,88.26,88.14,88.18,85200.0
2008-06-02 10:45:00,88.2,88.2,88.01,88.07,49900.0,88.2,88.2,88.01,88.07,49900.0
2008-06-02 10:50:00,88.06,88.21,88.04,88.13,51800.0,88.06,88.21,88.04,88.13,51800.0
2008-06-02 10:55:00,88.13,88.23,88.0,88.23,99900.0,88.13,88.23,88.0,88.23,99900.0
2008-06-02 11:00:00,88.23,88.38,88.2,88.3,132400.0,88.23,88.38,88.2,88.3,132400.0
2008-06-02 11:05:00,88.33,88.45,88.29,88.41,57200.0,88.33,88.45,88.29,88.41,57200.0
2008-06-02 11:10:00,88.42,88.51,88.29,88.43,301000.0,88.42,88.51,88.29,88.43,301000.0
2008-06-02 11:15:00,88.49,88.5,88.22,88.22,186600.0,88.49,88.5,88.22,88.22,186600.0
2008-06-02 11:20:00,88.22,88.39,88.2,88.34,131800.0,88.22,88.39,88.2,88.34,131800.0
2008-06-02 11:25:00,88.35,88.38,88.25,88.33,73800.0,88.35,88.38,88.25,88.33,73800.0
2008-06-02 11:30:00,88.32,88.39,88.28,88.36,39400.0,88.32,88.39,88.28,88.36,39400.0
2008-06-02 11:35:00,88.37,88.46,88.28,88.44,62500.0,88.37,88.46,88.28,88.44,62500.0
2008-06-02 11:40:00,88.44,88.47,88.4,88.46,41200.0,88.44,88.47,88.4,88.46,41200.0
2008-06-02 11:45:00,88.43,88.49,88.42,88.44,18700.0,88.43,88.49,88.42,88.44,18700.0
2008-06-02 11:50:00,88.43,88.47,88.3,88.36,83600.0,88.43,88.47,88.3,88.36,83600.0
2008-06-02 11:55:00,88.35,88.49,88.3,88.49,32800.0,88.35,88.49,88.3,88.49,32800.0
2008-06-02 12:00:00,88.5,88.55,88.4,88.44,71800.0,88.5,88.55,88.4,88.44,71800.0
2008-06-02 12:05:00,88.43,88.5,88.37,88.42,28200.0,88.43,88.5,88.37,88.42,28200.0
2008-06-02 12:10:00,88.44,88.46,88.33,88.46,27700.0,88.44,88.46,88.33,88.46,27700.0
2008-06-02 12:15:00,88.44,88.45,88.37,88.4,7900.0,88.44,88.45,88.37,88.4,7900.0
2008-06-02 12:20:00,88.41,88.45,88.37,88.43,10500.0,88.41,88.45,88.37,88.43,10500.0
2008-06-02 12:25:00,88.45,88.45,88.38,88.38,14600.0,88.45,88.45,88.38,88.38,14600.0
2008-06-02 12:30:00,88.35,88.43,88.33,88.43,22500.0,88.35,88.43,88.33,88.43,22500.0
2008-06-02 12:35:00,88.44,88.51,88.39,88.4,48700.0,88.44,88.51,88.39,88.4,48700.0
2008-06-02 12:40:00,88.39,88.44,88.35,88.38,21200.0,88.39,88.44,88.35,88.38,21200.0
2008-06-02 12:45:00,88.38,88.47,88.36,88.41,28900.0,88.38,88.47,88.36,88.41,28900.0
2008-06-02 12:50:00,88.44,88.46,88.4,88.41,10500.0,88.44,88.46,88.4,88.41,10500.0
2008-06-02 12:55:00,88.39,88.4,88.2,88.32,51700.0,88.39,88.4,88.2,88.32,51700.0
2008-06-02 13:00:00,88.31,88.32,88.21,88.23,88700.0,88.31,88.32,88.21,88.23,88700.0
2008-06-02 13:05:00,88.24,88.33,88.23,88.29,37000.0,88.24,88.33,88.23,88.29,37000.0
2008-06-02 13:10:00,88.28,88.28,88.16,88.21,99400.0,88.28,88.28,88.16,88.21,99400.0
2008-06-02 13:15:00,88.2,88.25,88.18,88.22,46300.0,88.2,88.25,88.18,88.22,46300.0
2008-06-02 13:20:00,88.22,88.29,88.17,88.17,49100.0,88.22,88.29,88.17,88.17,49100.0
2008-06-02 13:25:00,88.17,88.19,88.05,88.16,36100.0,88.17,88.19,88.05,88.16,36100.0
2008-06-02 13:30:00,88.16,88.23,88.13,88.22,36800.0,88.16,88.23,88.13,88.22,36800.0
2008-06-02 13:35:00,88.21,88.22,88.15,88.17,46300.0,88.21,88.22,88.15,88.17,46300.0
2008-06-02 13:40:00,88.17,88.22,88.15,88.21,16000.0,88.17,88.22,88.15,88.21,16000.0
2008-06-02 13:45:00,88.22,88.23,88.19,88.2,7500.0,88.22,88.23,88.19,88.2,7500.0
2008-06-02 13:50:00,88.2,88.22,88.17,88.19,15500.0,88.2,88.22,88.17,88.19,15500.0
2008-06-02 13:55:00,88.18,88.22,88.09,88.1,49700.0,88.18,88.22,88.09,88.1,49700.0
2008-06-02 14:00:00,88.13,88.14,88.04,88.06,36100.0,88.13,88.14,88.04,88.06,36100.0
2008-06-02 14:05:00,88.05,88.06,87.98,87.98,44600.0,88.05,88.06,87.98,87.98,44600.0
2008-06-02 14:10:00,87.99,88.01,87.98,87.98,27600.0,87.99,88.01,87.98,87.98,27600.0
2008-06-02 14:15:00,87.98,87.98,87.9,87.9,49100.0,87.98,87.98,87.9,87.9,49100.0
2008-06-02 14:20:00,87.91,87.98,87.9,87.95,62800.0,87.91,87.98,87.9,87.95,62800.0
2008-06-02 14:25:00,87.95,88.02,87.87,87.89,31200.0,87.95,88.02,87.87,87.89,31200.0
2008-06-02 14:30:00,87.91,87.96,87.87,87.93,43200.0,87.91,87.96,87.87,87.93,43200.0
2008-06-02 14:35:00,87.93,87.94,87.92,87.93,10000.0,87.93,87.94,87.92,87.93,10000.0
2008-06-02 14:40:00,87.93,87.96,87.92,87.96,7800.0,87.93,87.96,87.92,87.96,7800.0
2008-06-02 14:45:00,87.97,88.1,87.96,88.08,72300.0,87.97,88.1,87.96,88.08,72300.0
2008-06-02 14:50:00,88.08,88.1,88.03,88.03,11400.0,88.08,88.1,88.03,88.03,11400.0
2008-06-02 14:55:00,88.02,88.07,88.0,88.06,33500.0,88.02,88.07,88.0,88.06,33500.0
2008-06-02 15:00:00,88.06,88.17,88.06,88.13,68400.0,88.06,88.17,88.06,88.13,68400.0
2008-06-02 15:05:00,88.12,88.14,88.01,88.06,22700.0,88.12,88.14,88.01,88.06,22700.0
2008-06-02 15:10:00,88.07,88.08,87.96,88.0,32100.0,88.07,88.08,87.96,88.0,32100.0
2008-06-02 15:15:00,88.0,88.01,87.98,88.0,9500.0,88.0,88.01,87.98,88.0,9500.0
2008-06-02 15:20:00,87.98,88.01,87.98,88.01,21300.0,87.98,88.01,87.98,88.01,21300.0
2008-06-02 15:25:00,88.01,88.04,88.0,88.03,20100.0,88.01,88.04,88.0,88.03,20100.0
2008-06-02 15:30:00,88.02,88.15,88.02,88.13,68500.0,88.02,88.15,88.02,88.13,68500.0
2008-06-02 15:35:00,88.12,88.13,88.07,88.07,14900.0,88.12,88.13,88.07,88.07,14900.0
2008-06-02 15:40:00,88.06,88.07,88.0,88.01,39500.0,88.06,88.07,88.0,88.01,39500.0
2008-06-02 15:45:00,88.02,88.02,87.96,87.96,40700.0,88.02,88.02,87.96,87.96,40700.0
2008-06-02 15:50:00,87.97,87.97,87.9,87.92,23400.0,87.97,87.97,87.9,87.92,23400.0
2008-06-02 15:55:00,87.91,87.97,87.87,87.95,84100.0,87.91,87.97,87.87,87.95,84100.0
2008-06-03 09:30:00,86.65,86.7,86.53,86.67,229300.0,86.65,86.7,86.53,86.67,229300.0
2008-06-03 09:35:00,86.68,86.76,86.52,86.69,357200.0,86.68,86.76,86.52,86.69,357200.0
2008-06-03 09:40:00,86.69,86.87,86.67,86.76,424400.0,86.69,86.87,86.67,86.76,424400.0
2008-06-03 09:45:00,86.76,86.86,86.69,86.8,282700.0,86.76,86.86,86.69,86.8,282700.0
2008-06-03 09:50:00,86.79,86.82,86.69,86.75,129900.0,86.79,86.82,86.69,86.75,129900.0
2008-06-03 09:55:00,86.77,86.84,86.69,86.73,170500.0,86.77,86.84,86.69,86.73,170500.0
2008-06-03 10:00:00,86.72,86.77,86.53,86.73,338300.0,86.72,86.77,86.53,86.73,338300.0
2008-06-03 10:05:00,86.74,86.87,86.72,86.79,186500.0,86.74,86.87,86.72,86.79,186500.0
2008-06-03 10:10:00,86.8,87.02,86.76,86.89,284900.0,86.8,87.02,86.76,86.89,284900.0
2008-06-03 10:15:00,86.9,87.06,86.87,86.98,118200.0,86.9,87.06,86.87,86.98,118200.0
2008-06-03 10:20:00,86.98,87.02,86.92,86.99,139500.0,86.98,87.02,86.92,86.99,139500.0
2008-06-03 10:25:00,86.98,87.18,86.95,87.16,92000.0,86.98,87.18,86.95,87.16,92000.0
2008-06-03 10:30:00,87.16,87.23,87.13,87.16,217100.0,87.16,87.23,87.13,87.16,217100.0
2008-06-03 10:35:00,87.16,87.2,87.15,87.16,154900.0,87.16,87.2,87.15,87.16,154900.0
2008-06-03 10:40:00,87.16,87.18,87.05,87.1,58500.0,87.16,87.18,87.05,87.1,58500.0
2008-06-03 10:45:00,87.12,87.18,87.1,87.15,84900.0,87.12,87.18,87.1,87.15,84900.0
2008-06-03 10:50:00,87.15,87.15,87.03,87.1,44600.0,87.15,87.15,87.03,87.1,44600.0
2008-06-03 10:55:00,87.09,87.16,87.03,87.08,61600.0,87.09,87.16,87.03,87.08,61600.0
2008-06-03 11:00:00,87.08,87.15,86.97,87.15,131800.0,87.08,87.15,86.97,87.15,131800.0
2008-06-03 11:05:00,87.15,87.16,86.97,87.02,45900.0,87.15,87.16,86.97,87.02,45900.0
2008-06-03 11:10:00,87.03,87.1,86.91,86.92,119300.0,87.03,87.1,86.91,86.92,119300.0
2008-06-03 11:15:00,86.92,86.99,86.81,86.84,105800.0,86.92,86.99,86.81,86.84,105800.0
2008-06-03 11:20:00,86.84,86.94,86.81,86.93,92700.0,86.84,86.94,86.81,86.93,92700.0
2008-06-03 11:25:00,86.94,87.02,86.88,87.0,168600.0,86.94,87.02,86.88,87.0,168600.0
2008-06-03 11:30:00,86.99,87.06,86.91,87.0,38300.0,86.99,87.06,86.91,87.0,38300.0
2008-06-03 11:35:00,87.01,87.12,87.0,87.08,20900.0,87.01,87.12,87.0,87.08,20900.0
2008-06-03 11:40:00,87.05,87.24,87.0,87.14,95500.0,87.05,87.24,87.0,87.14,95500.0
2008-06-03 11:45:00,87.13,87.2,87.13,87.19,29700.0,87.13,87.2,87.13,87.19,29700.0
2008-06-03 11:50:00,87.2,87.25,87.12,87.12,24100.0,87.2,87.25,87.12,87.12,24100.0
2008-06-03 11:55:00,87.12,87.16,87.06,87.08,76900.0,87.12,87.16,87.06,87.08,76900.0
2008-06-03 12:00:00,87.07,87.13,87.03,87.13,45100.0,87.07,87.13,87.03,87.13,45100.0
2008-06-03 12:05:00,87.11,87.12,87.07,87.1,41300.0,87.11,87.12,87.07,87.1,41300.0
2008-06-03 12:10:00,87.1,87.11,87.03,87.05,43100.0,87.1,87.11,87.03,87.05,43100.0
2008-06-03 12:15:00,87.05,87.06,86.97,87.04,47300.0,87.05,87.06,86.97,87.04,47300.0
2008-06-03 12:20:00,87.05,87.35,87.04,87.27,138900.0,87.05,87.35,87.04,87.27,138900.0
2008-06-03 12:25:00,87.27,87.27,87.09,87.17,72600.0,87.27,87.27,87.09,87.17,72600.0
2008-06-03 12:30:00,87.19,87.24,87.11,87.16,38500.0,87.19,87.24,87.11,87.16,38500.0
2008-06-03 12:35:00,87.16,87.18,87.13,87.16,15900.0,87.16,87.18,87.13,87.16,15900.0
2008-06-03 12:40:00,87.15,87.25,87.15,87.2,11400.0,87.15,87.25,87.15,87.2,11400.0
2008-06-03 12:45:00,87.2,87.21,87.11,87.13,13200.0,87.2,87.21,87.11,87.13,13200.0
2008-06-03 12:50:00,87.13,87.17,87.06,87.16,39300.0,87.13,87.17,87.06,87.16,39300.0
2008-06-03 12:55:00,87.15,87.16,87.05,87.06,29700.0,87.15,87.16,87.05,87.06,29700.0
2008-06-03 13:00:00,87.07,87.16,87.01,87.15,21200.0,87.07,87.16,87.01,87.15,21200.0
2008-06-03 13:05:00,87.15,87.19,87.02,87.11,27700.0,87.15,87.19,87.02,87.11,27700.0
2008-06-03 13:10:00,87.12,87.16,87.1,87.13,11300.0,87.12,87.16,87.1,87.13,11300.0
2008-06-03 13:15:00,87.13,87.17,87.0,87.0,35100.0,87.13,87.17,87.0,87.0,35100.0
2008-06-03 13:20:00,87.0,87.13,87.0,87.13,86500.0,87.0,87.13,87.0,87.13,86500.0
2008-06-03 13:25:00,87.13,87.13,87.0,87.02,79200.0,87.13,87.13,87.0,87.02,79200.0
2008-06-03 13:30:00,87.02,87.18,87.02,87.16,82500.0,87.02,87.18,87.02,87.16,82500.0
2008-06-03 13:35:00,87.16,87.18,87.11,87.14,51300.0,87.16,87.18,87.11,87.14,51300.0
2008-06-03 13:40:00,87.16,87.18,87.1,87.11,27200.0,87.16,87.18,87.1,87.11,27200.0
2008-06-03 13:45:00,87.11,87.18,87.07,87.16,47000.0,87.11,87.18,87.07,87.16,47000.0
2008-06-03 13:50:00,87.17,87.18,87.12,87.13,45500.0,87.17,87.18,87.12,87.13,45500.0
2008-06-03 13:55:00,87.12,87.14,86.99,87.03,72700.0,87.12,87.14,86.99,87.03,72700.0
2008-06-03 14:00:00,87.03,87.18,87.03,87.08,116300.0,87.03,87.18,87.03,87.08,116300.0
2008-06-03 14:05:00,87.08,87.15,87.08,87.11,76600.0,87.08,87.15,87.08,87.11,76600.0
2008-06-03 14:10:00,87.12,87.14,87.08,87.13,48700.0,87.12,87.14,87.08,87.13,48700.0
2008-06-03 14:15:00,87.13,87.2,87.1,87.14,47700.0,87.13,87.2,87.1,87.14,47700.0
2008-06-03 14:20:00,87.15,87.18,87.06,87.07,51700.0,87.15,87.18,87.06,87.07,51700.0
2008-06-03 14:25:00,87.08,87.12,87.05,87.08,69800.0,87.08,87.12,87.05,87.08,69800.0
2008-06-03 14:30:00,87.09,87.09,87.0,87.06,55300.0,87.09,87.09,87.0,87.06,55300.0
2008-06-03 14:35:00,87.06,87.06,86.97,87.01,33800.0,87.06,87.06,86.97,87.01,33800.0
2008-06-03 14:40:00,87.01,87.03,86.97,86.97,47800.0,87.01,87.03,86.97,86.97,47800.0
2008-06-03 14:45:00,86.97,87.0,86.95,87.0,49500.0,86.97,87.0,86.95,87.0,49500.0
2008-06-03 14:50:00,87.0,87.09,87.0,87.08,41900.0,87.0,87.09,87.0,87.08,41900.0
2008-06-03 14:55:00,87.06,87.08,86.98,87.03,57400.0,87.06,87.08,86.98,87.03,57400.0
2008-06-03 15:00:00,87.05,87.07,87.0,87.01,29700.0,87.05,87.07,87.0,87.01,29700.0
2008-06-03 15:05:00,87.01,87.02,86.88,86.9,102900.0,87.01,87.02,86.88,86.9,102900.0
2008-06-03 15:10:00,86.9,86.97,86.9,86.93,67700.0,86.9,86.97,86.9,86.93,67700.0
2008-06-03 15:15:00,86.94,87.02,86.94,87.02,17600.0,86.94,87.02,86.94,87.02,17600.0
2008-06-03 15:20:00,87.02,87.04,86.95,86.95,24000.0,87.02,87.04,86.95,86.95,24000.0
2008-06-03 15:25:00,86.96,86.98,86.92,86.93,19300.0,86.96,86.98,86.92,86.93,19300.0
2008-06-03 15:30:00,86.93,86.93,86.86,86.86,33500.0,86.93,86.93,86.86,86.86,33500.0
2008-06-03 15:35:00,86.85,86.86,86.72,86.78,142900.0,86.85,86.86,86.72,86.78,142900.0
2008-06-03 15:40:00,86.78,86.83,86.78,86.81,38800.0,86.78,86.83,86.78,86.81,38800.0
2008-06-03 15:45:00,86.82,86.83,86.77,86.78,44000.0,86.82,86.83,86.77,86.78,44000.0
2008-06-03 15:50:00,86.77,86.78,86.76,86.78,37300.0,86.77,86.78,86.76,86.78,37300.0
2008-06-03 15:55:00,86.78,86.87,86.75,86.81,83600.0,86.78,86.87,86.75,86.81,83600.0
2008-06-04 09:30:00,87.11,87.13,87.05,87.13,185500.0,87.11,87.13,87.05,87.13,185500.0
2008-06-04 09:35:00,87.1,87.12,87.0,87.05,149200.0,87.1,87.12,87.0,87.05,149200.0
2008-06-04 09:40:00,87.03,87.08,86.89,86.89,142800.0,87.03,87.08,86.89,86.89,142800.0
2008-06-04 09:45:00,86.88,87.03,86.81,86.99,170700.0,86.88,87.03,86.81,86.99,170700.0
2008-06-04 09:50:00,87.0,87.17,86.96,87.08,53100.0,87.0,87.17,86.96,87.08,53100.0
2008-06-04 09:55:00,87.09,87.16,87.08,87.13,56800.0,87.09,87.16,87.08,87.13,56800.0
2008-06-04 10:00:00,87.13,87.18,86.97,87.1,171100.0,87.13,87.18,86.97,87.1,171100.0
2008-06-04 10:05:00,87.09,87.19,87.04,87.16,85000.0,87.09,87.19,87.04,87.16,85000.0
2008-06-04 10:10:00,87.12,87.27,87.11,87.21,75100.0,87.12,87.27,87.11,87.21,75100.0
2008-06-04 10:15:00,87.21,87.29,87.21,87.24,75700.0,87.21,87.29,87.21,87.24,75700.0
2008-06-04 10:20:00,87.22,87.32,87.1,87.18,78000.0,87.22,87.32,87.1,87.18,78000.0
2008-06-04 10:25:00,87.19,87.25,87.12,87.21,59300.0,87.19,87.25,87.12,87.21,59300.0
2008-06-04 10:30:00,87.2,87.27,87.15,87.25,27300.0,87.2,87.27,87.15,87.25,27300.0
2008-06-04 10:35:00,87.23,87.42,86.87,87.07,448000.0,87.23,87.42,86.87,87.07,448000.0
2008-06-04 10:40:00,87.07,87.18,86.98,87.01,148400.0,87.07,87.18,86.98,87.01,148400.0
2008-06-04 10:45:00,87.02,87.23,86.99,87.22,180400.0,87.02,87.23,86.99,87.22,180400.0
2008-06-04 10:50:00,87.23,87.31,87.14,87.14,130000.0,87.23,87.31,87.14,87.14,130000.0
2008-06-04 10:55:00,87.15,87.22,86.94,86.95,73500.0,87.15,87.22,86.94,86.95,73500.0
2008-06-04 11:00:00,86.94,87.12,86.94,87.0,100600.0,86.94,87.12,86.94,87.0,100600.0
2008-06-04 11:05:00,87.0,87.04,86.91,86.94,85700.0,87.0,87.04,86.91,86.94,85700.0
2008-06-04 11:10:00,86.94,86.96,86.79,86.83,166400.0,86.94,86.96,86.79,86.83,166400.0
2008-06-04 11:15:00,86.83,86.93,86.79,86.87,70500.0,86.83,86.93,86.79,86.87,70500.0
2008-06-04 11:20:00,86.89,86.96,86.84,86.9,62400.0,86.89,86.96,86.84,86.9,62400.0
2008-06-04 11:25:00,86.89,86.9,86.75,86.85,39900.0,86.89,86.9,86.75,86.85,39900.0
2008-06-04 11:30:00,86.85,86.87,86.7,86.7,81800.0,86.85,86.87,86.7,86.7,81800.0
2008-06-04 11:35:00,86.69,86.76,86.62,86.73,115400.0,86.69,86.76,86.62,86.73,115400.0
2008-06-04 11:40:00,86.72,86.97,86.72,86.89,130800.0,86.72,86.97,86.72,86.89,130800.0
2008-06-04 11:45:00,86.89,86.96,86.89,86.94,45500.0,86.89,86.96,86.89,86.94,45500.0
2008-06-04 11:50:00,86.95,86.96,86.89,86.9,111000.0,86.95,86.96,86.89,86.9,111000.0
2008-06-04 11:55:00,86.91,86.99,86.84,86.98,78100.0,86.91,86.99,86.84,86.98,78100.0
2008-06-04 12:00:00,86.98,87.06,86.95,87.04,43000.0,86.98,87.06,86.95,87.04,43000.0
2008-06-04 12:05:00,87.04,87.04,86.99,87.01,26400.0,87.04,87.04,86.99,87.01,26400.0
2008-06-04 12:10:00,87.01,87.03,86.93,86.96,47600.0,87.01,87.03,86.93,86.96,47600.0
2008-06-04 12:15:00,86.96,87.08,86.96,86.97,88100.0,86.96,87.08,86.96,86.97,88100.0
2008-06-04 12:20:00,86.97,86.99,86.9,86.92,51000.0,86.97,86.99,86.9,86.92,51000.0
2008-06-04 12:25:00,86.92,87.0,86.89,86.99,57800.0,86.92,87.0,86.89,86.99,57800.0
2008-06-04 12:30:00,86.97,87.0,86.87,86.96,43000.0,86.97,87.0,86.87,86.96,43000.0
2008-06-04 12:35:00,86.95,86.99,86.83,86.9,35100.0,86.95,86.99,86.83,86.9,35100.0
2008-06-04 12:40:00,86.91,86.98,86.81,86.96,36600.0,86.91,86.98,86.81,86.96,36600.0
2008-06-04 12:45:00,86.95,86.95,86.86,86.93,8200.0,86.95,86.95,86.86,86.93,8200.0
2008-06-04 12:50:00,86.93,87.03,86.87,87.03,26700.0,86.93,87.03,86.87,87.03,26700.0
2008-06-04 12:55:00,87.04,87.12,87.04,87.1,18300.0,87.04,87.12,87.04,87.1,18300.0
2008-06-04 13:00:00,87.1,87.13,87.07,87.08,28000.0,87.1,87.13,87.07,87.08,28000.0
2008-06-04 13:05:00,87.07,87.13,87.07,87.12,9600.0,87.07,87.13,87.07,87.12,9600.0
2008-06-04 13:10:00,87.12,87.14,87.04,87.04,16200.0,87.12,87.14,87.04,87.04,16200.0
2008-06-04 13:15:00,87.03,87.12,87.03,87.1,17900.0,87.03,87.12,87.03,87.1,17900.0
2008-06-04 13:20:00,87.11,87.11,87.04,87.07,95300.0,87.11,87.11,87.04,87.07,95300.0
2008-06-04 13:25:00,87.08,87.08,86.8,86.83,121100.0,87.08,87.08,86.8,86.83,121100.0
2008-06-04 13:30:00,86.83,86.98,86.82,86.88,63300.0,86.83,86.98,86.82,86.88,63300.0
2008-06-04 13:35:00,86.87,86.94,86.86,86.88,17100.0,86.87,86.94,86.86,86.88,17100.0
2008-06-04 13:40:00,86.87,86.92,86.87,86.91,21800.0,86.87,86.92,86.87,86.91,21800.0
2008-06-04 13:45:00,86.91,86.97,86.85,86.97,57900.0,86.91,86.97,86.85,86.97,57900.0
2008-06-04 13:50:00,86.98,87.05,86.92,87.04,26500.0,86.98,87.05,86.92,87.04,26500.0
2008-06-04 13:55:00,87.01,87.02,86.95,86.98,18900.0,87.01,87.02,86.95,86.98,18900.0
2008-06-04 14:00:00,86.97,87.06,86.96,87.04,15400.0,86.97,87.06,86.96,87.04,15400.0
2008-06-04 14:05:00,87.02,87.03,86.95,87.01,26100.0,87.02,87.03,86.95,87.01,26100.0
2008-06-04 14:10:00,87.0,87.06,87.0,87.03,22100.0,87.0,87.06,87.0,87.03,22100.0
2008-06-04 14:15:00,87.04,87.04,86.95,86.95,10900.0,87.04,87.04,86.95,86.95,10900.0
2008-06-04 14:20:00,86.95,86.97,86.84,86.85,77500.0,86.95,86.97,86.84,86.85,77500.0
2008-06-04 14:25:00,86.85,86.91,86.85,86.88,38500.0,86.85,86.91,86.85,86.88,38500.0
2008-06-04 14:30:00,86.89,86.93,86.84,86.88,83900.0,86.89,86.93,86.84,86.88,83900.0
2008-06-04 14:35:00,86.89,86.89,86.85,86.88,23400.0,86.89,86.89,86.85,86.88,23400.0
2008-06-04 14:40:00,86.87,86.9,86.87,86.88,6800.0,86.87,86.9,86.87,86.88,6800.0
2008-06-04 14:45:00,86.88,86.91,86.79,86.87,222900.0,86.88,86.91,86.79,86.87,222900.0
2008-06-04 14:50:00,86.85,86.95,86.82,86.92,94000.0,86.85,86.95,86.82,86.92,94000.0
2008-06-04 14:55:00,86.91,86.92,86.8,86.81,63800.0,86.91,86.92,86.8,86.81,63800.0
2008-06-04 15:00:00,86.81,86.82,86.75,86.75,253300.0,86.81,86.82,86.75,86.75,253300.0
2008-06-04 15:05:00,86.74,86.77,86.64,86.64,174500.0,86.74,86.77,86.64,86.64,174500.0
2008-06-04 15:10:00,86.64,86.74,86.63,86.67,165700.0,86.64,86.74,86.63,86.67,165700.0
2008-06-04 15:15:00,86.67,86.67,86.57,86.63,294400.0,86.67,86.67,86.57,86.63,294400.0
2008-06-04 15:20:00,86.64,86.7,86.62,86.64,55800.0,86.64,86.7,86.62,86.64,55800.0
2008-06-04 15:25:00,86.63,86.68,86.6,86.68,105400.0,86.63,86.68,86.6,86.68,105400.0
2008-06-04 15:30:00,86.68,86.75,86.57,86.58,325300.0,86.68,86.75,86.57,86.58,325300.0
2008-06-04 15:35:00,86.6,86.63,86.59,86.63,46400.0,86.6,86.63,86.59,86.63,46400.0
2008-06-04 15:40:00,86.62,86.64,86.6,86.61,67700.0,86.62,86.64,86.6,86.61,67700.0
2008-06-04 15:45:00,86.62,86.64,86.6,86.64,95600.0,86.62,86.64,86.6,86.64,95600.0
2008-06-04 15:50:00,86.64,86.65,86.6,86.6,71900.0,86.64,86.65,86.6,86.6,71900.0
2008-06-04 15:55:00,86.6,86.64,86.56,86.64,98300.0,86.6,86.64,86.56,86.64,98300.0
2008-06-05 09:30:00,85.97,86.06,85.81,85.97,628200.0,85.97,86.06,85.81,85.97,628200.0
2008-06-05 09:35:00,85.97,86.13,85.94,86.02,430800.0,85.97,86.13,85.94,86.02,430800.0
2008-06-05 09:40:00,86.03,86.67,86.03,86.41,383000.0,86.03,86.67,86.03,86.41,383000.0
2008-06-05 09:45:00,86.42,86.5,86.34,86.41,411800.0,86.42,86.5,86.34,86.41,411800.0
2008-06-05 09:50:00,86.41,86.46,86.4,86.4,97500.0,86.41,86.46,86.4,86.4,97500.0
2008-06-05 09:55:00,86.4,86.58,86.36,86.57,158700.0,86.4,86.58,86.36,86.57,158700.0
2008-06-05 10:00:00,86.57,86.81,86.52,86.61,248700.0,86.57,86.81,86.52,86.61,248700.0
2008-06-05 10:05:00,86.6,86.62,86.51,86.55,129300.0,86.6,86.62,86.51,86.55,129300.0
2008-06-05 10:10:00,86.56,86.57,86.48,86.52,81600.0,86.56,86.57,86.48,86.52,81600.0
2008-06-05 10:15:00,86.51,86.51,86.28,86.3,275100.0,86.51,86.51,86.28,86.3,275100.0
2008-06-05 10:20:00,86.3,86.3,86.12,86.16,187700.0,86.3,86.3,86.12,86.16,187700.0
2008-06-05 10:25:00,86.17,86.19,86.12,86.16,139900.0,86.17,86.19,86.12,86.16,139900.0
2008-06-05 10:30:00,86.16,86.2,86.14,86.15,101200.0,86.16,86.2,86.14,86.15,101200.0
2008-06-05 10:35:00,86.14,86.24,86.12,86.24,68400.0,86.14,86.24,86.12,86.24,68400.0
2008-06-05 10:40:00,86.24,86.31,85.95,85.95,220000.0,86.24,86.31,85.95,85.95,220000.0
2008-06-05 10:45:00,85.97,86.03,85.72,85.77,262300.0,85.97,86.03,85.72,85.77,262300.0
2008-06-05 10:50:00,85.77,85.87,85.72,85.72,241200.0,85.77,85.87,85.72,85.72,241200.0
2008-06-05 10:55:00,85.71,85.86,85.71,85.82,75200.0,85.71,85.86,85.71,85.82,75200.0
2008-06-05 11:00:00,85.82,85.91,85.82,85.84,53600.0,85.82,85.91,85.82,85.84,53600.0
2008-06-05 11:05:00,85.83,85.87,85.76,85.8,50000.0,85.83,85.87,85.76,85.8,50000.0
2008-06-05 11:10:00,85.8,85.85,85.66,85.84,189100.0,85.8,85.85,85.66,85.84,189100.0
2008-06-05 11:15:00,85.83,85.92,85.78,85.85,126400.0,85.83,85.92,85.78,85.85,126400.0
2008-06-05 11:20:00,85.86,85.96,85.82,85.93,115600.0,85.86,85.96,85.82,85.93,115600.0
2008-06-05 11:25:00,85.92,85.94,85.84,85.86,62000.0,85.92,85.94,85.84,85.86,62000.0
2008-06-05 11:30:00,85.86,85.92,85.84,85.89,46000.0,85.86,85.92,85.84,85.89,46000.0
2008-06-05 11:35:00,85.89,86.03,85.86,86.02,86300.0,85.89,86.03,85.86,86.02,86300.0
2008-06-05 11:40:00,86.02,86.1,86.02,86.06,48700.0,86.02,86.1,86.02,86.06,48700.0
2008-06-05 11:45:00,86.06,86.11,86.04,86.07,43400.0,86.06,86.11,86.04,86.07,43400.0
2008-06-05 11:50:00,86.07,86.12,86.04,86.05,26800.0,86.07,86.12,86.04,86.05,26800.0
2008-06-05 11:55:00,86.05,86.17,86.03,86.17,57100.0,86.05,86.17,86.03,86.17,57100.0
2008-06-05 12:00:00,86.17,86.23,86.16,86.22,52600.0,86.17,86.23,86.16,86.22,52600.0
2008-06-05 12:05:00,86.21,86.29,86.21,86.22,105000.0,86.21,86.29,86.21,86.22,105000.0
2008-06-05 12:10:00,86.21,86.25,86.14,86.21,121200.0,86.21,86.25,86.14,86.21,121200.0
2008-06-05 12:15:00,86.2,86.3,86.19,86.25,152700.0,86.2,86.3,86.19,86.25,152700.0
2008-06-05 12:20:00,86.24,86.4,86.22,86.39,295100.0,86.24,86.4,86.22,86.39,295100.0
2008-06-05 12:25:00,86.39,86.58,86.35,86.58,298600.0,86.39,86.58,86.35,86.58,298600.0
2008-06-05 12:30:00,86.56,86.56,86.41,86.41,82300.0,86.56,86.56,86.41,86.41,82300.0
2008-06-05 12:35:00,86.42,86.44,86.25,86.26,71600.0,86.42,86.44,86.25,86.26,71600.0
2008-06-05 12:40:00,86.28,86.33,86.2,86.27,67600.0,86.28,86.33,86.2,86.27,67600.0
2008-06-05 12:45:00,86.28,86.28,86.2,86.28,56900.0,86.28,86.28,86.2,86.28,56900.0
2008-06-05 12:50:00,86.27,86.4,86.23,86.28,113100.0,86.27,86.4,86.23,86.28,113100.0
2008-06-05 12:55:00,86.26,86.36,86.25,86.3,174100.0,86.26,86.36,86.25,86.3,174100.0
2008-06-05 13:00:00,86.32,86.32,86.23,86.29,60900.0,86.32,86.32,86.23,86.29,60900.0
2008-06-05 13:05:00,86.28,86.3,86.2,86.21,53600.0,86.28,86.3,86.2,86.21,53600.0
2008-06-05 13:10:00,86.21,86.28,86.12,86.14,177300.0,86.21,86.28,86.12,86.14,177300.0
2008-06-05 13:15:00,86.13,86.17,86.11,86.12,290200.0,86.13,86.17,86.11,86.12,290200.0
2008-06-05 13:20:00,86.12,86.15,86.02,86.04,190500.0,86.12,86.15,86.02,86.04,190500.0
2008-06-05 13:25:00,86.04,86.05,85.94,86.04,134000.0,86.04,86.05,85.94,86.04,134000.0
2008-06-05 13:30:00,86.04,86.13,86.01,86.07,225500.0,86.04,86.13,86.01,86.07,225500.0
2008-06-05 13:35:00,86.07,86.14,86.07,86.11,158500.0,86.07,86.14,86.07,86.11,158500.0
2008-06-05 13:40:00,86.11,86.15,86.1,86.11,63200.0,86.11,86.15,86.1,86.11,63200.0
2008-06-05 13:45:00,86.12,86.25,86.11,86.18,48300.0,86.12,86.25,86.11,86.18,48300.0
2008-06-05 13:50:00,86.18,86.22,86.16,86.19,45500.0,86.18,86.22,86.16,86.19,45500.0
2008-06-05 13:55:00,86.19,86.19,86.07,86.09,208200.0,86.19,86.19,86.07,86.09,208200.0
2008-06-05 14:00:00,86.09,86.34,86.09,86.34,48600.0,86.09,86.34,86.09,86.34,48600.0
2008-06-05 14:05:00,86.35,86.36,86.23,86.25,155800.0,86.35,86.36,86.23,86.25,155800.0
2008-06-05 14:10:00,86.24,86.38,86.17,86.37,413900.0,86.24,86.38,86.17,86.37,413900.0
2008-06-05 14:15:00,86.37,86.38,86.17,86.2,255100.0,86.37,86.38,86.17,86.2,255100.0
2008-06-05 14:20:00,86.2,86.36,86.19,86.33,267200.0,86.2,86.36,86.19,86.33,267200.0
2008-06-05 14:25:00,86.34,86.43,86.29,86.43,170500.0,86.34,86.43,86.29,86.43,170500.0
2008-06-05 14:30:00,86.43,86.43,86.26,86.38,288200.0,86.43,86.43,86.26,86.38,288200.0
2008-06-05 14:35:00,86.36,86.4,86.3,86.33,175400.0,86.36,86.4,86.3,86.33,175400.0
2008-06-05 14:40:00,86.33,86.43,86.33,86.33,164400.0,86.33,86.43,86.33,86.33,164400.0
2008-06-05 14:45:00,86.32,86.41,86.21,86.37,201400.0,86.32,86.41,86.21,86.37,201400.0
2008-06-05 14:50:00,86.38,86.43,86.34,86.41,146400.0,86.38,86.43,86.34,86.41,146400.0
2008-06-05 14:55:00,86.41,86.44,86.34,86.35,198100.0,86.41,86.44,86.34,86.35,198100.0
2008-06-05 15:00:00,86.35,86.37,86.32,86.36,48300.0,86.35,86.37,86.32,86.36,48300.0
2008-06-05 15:05:00,86.36,86.38,86.34,86.38,68800.0,86.36,86.38,86.34,86.38,68800.0
2008-06-05 15:10:00,86.37,86.38,86.33,86.35,84600.0,86.37,86.38,86.33,86.35,84600.0
2008-06-05 15:15:00,86.35,86.37,86.24,86.33,157900.0,86.35,86.37,86.24,86.33,157900.0
2008-06-05 15:20:00,86.35,86.35,86.27,86.29,111800.0,86.35,86.35,86.27,86.29,111800.0
2008-06-05 15:25:00,86.29,86.32,86.26,86.27,177200.0,86.29,86.32,86.26,86.27,177200.0
2008-06-05 15:30:00,86.27,86.34,86.25,86.34,86300.0,86.27,86.34,86.25,86.34,86300.0
2008-06-05 15:35:00,86.34,86.4,86.34,86.39,51100.0,86.34,86.4,86.34,86.39,51100.0
2008-06-05 15:40:00,86.4,86.46,86.4,86.46,82700.0,86.4,86.46,86.4,86.46,82700.0
2008-06-05 15:45:00,86.45,86.47,86.44,86.46,64500.0,86.45,86.47,86.44,86.46,64500.0
2008-06-05 15:50:00,86.45,86.46,86.32,86.43,164300.0,86.45,86.46,86.32,86.43,164300.0
2008-06-05 15:55:00,86.44,86.51,86.42,86.48,139400.0,86.44,86.51,86.42,86.48,139400.0
2008-06-06 09:30:00,87.79,88.06,87.71,88.05,625400.0,87.79,88.06,87.71,88.05,625400.0
2008-06-06 09:35:00,88.05,88.37,88.03,88.12,749700.0,88.05,88.37,88.03,88.12,749700.0
2008-06-06 09:40:00,88.12,88.36,88.1,88.22,370500.0,88.12,88.36,88.1,88.22,370500.0
2008-06-06 09:45:00,88.22,88.25,88.1,88.16,208000.0,88.22,88.25,88.1,88.16,208000.0
2008-06-06 09:50:00,88.16,88.2,87.83,87.87,308400.0,88.16,88.2,87.83,87.87,308400.0
2008-06-06 09:55:00,87.88,88.02,87.85,87.92,234700.0,87.88,88.02,87.85,87.92,234700.0
2008-06-06 10:00:00,87.93,88.0,87.8,87.88,302800.0,87.93,88.0,87.8,87.88,302800.0
2008-06-06 10:05:00,87.87,87.88,87.69,87.74,191800.0,87.87,87.88,87.69,87.74,191800.0
2008-06-06 10:10:00,87.75,87.94,87.72,87.9,380300.0,87.75,87.94,87.72,87.9,380300.0
2008-06-06 10:15:00,87.92,88.04,87.89,87.97,339200.0,87.92,88.04,87.89,87.97,339200.0
2008-06-06 10:20:00,87.97,88.04,87.87,87.93,228000.0,87.97,88.04,87.87,87.93,228000.0
2008-06-06 10:25:00,87.94,88.2,87.93,88.03,142400.0,87.94,88.2,87.93,88.03,142400.0
2008-06-06 10:30:00,88.04,88.18,87.89,87.92,180200.0,88.04,88.18,87.89,87.92,180200.0
2008-06-06 10:35:00,87.92,88.15,87.92,88.15,150200.0,87.92,88.15,87.92,88.15,150200.0
2008-06-06 10:40:00,88.14,88.28,88.14,88.24,209700.0,88.14,88.28,88.14,88.24,209700.0
2008-06-06 10:45:00,88.25,88.32,88.18,88.2,147500.0,88.25,88.32,88.18,88.2,147500.0
2008-06-06 10:50:00,88.21,88.36,88.19,88.26,162800.0,88.21,88.36,88.19,88.26,162800.0
2008-06-06 10:55:00,88.26,88.29,88.17,88.28,214400.0,88.26,88.29,88.17,88.28,214400.0
2008-06-06 11:00:00,88.28,88.36,88.15,88.21,196700.0,88.28,88.36,88.15,88.21,196700.0
2008-06-06 11:05:00,88.22,88.49,88.19,88.35,272400.0,88.22,88.49,88.19,88.35,272400.0
2008-06-06 11:10:00,88.35,88.72,88.35,88.62,415900.0,88.35,88.72,88.35,88.62,415900.0
2008-06-06 11:15:00,88.61,88.69,88.52,88.69,196700.0,88.61,88.69,88.52,88.69,196700.0
2008-06-06 11:20:00,88.7,88.76,88.63,88.66,299200.0,88.7,88.76,88.63,88.66,299200.0
2008-06-06 11:25:00,88.67,88.7,88.6,88.61,161600.0,88.67,88.7,88.6,88.61,161600.0
2008-06-06 11:30:00,88.6,88.65,88.52,88.55,131100.0,88.6,88.65,88.52,88.55,131100.0
2008-06-06 11:35:00,88.56,88.68,88.56,88.59,262600.0,88.56,88.68,88.56,88.59,262600.0
2008-06-06 11:40:00,88.58,88.61,88.4,88.43,217000.0,88.58,88.61,88.4,88.43,217000.0
2008-06-06 11:45:00,88.42,88.58,88.39,88.57,127500.0,88.42,88.58,88.39,88.57,127500.0
2008-06-06 11:50:00,88.57,88.6,88.46,88.5,233300.0,88.57,88.6,88.46,88.5,233300.0
2008-06-06 11:55:00,88.52,88.52,88.43,88.5,100000.0,88.52,88.52,88.43,88.5,100000.0
2008-06-06 12:00:00,88.5,88.56,88.35,88.41,125600.0,88.5,88.56,88.35,88.41,125600.0
2008-06-06 12:05:00,88.4,88.42,88.37,88.37,121700.0,88.4,88.42,88.37,88.37,121700.0
2008-06-06 12:10:00,88.37,88.38,88.19,88.22,155600.0,88.37,88.38,88.19,88.22,155600.0
2008-06-06 12:15:00,88.21,88.27,88.18,88.21,135500.0,88.21,88.27,88.18,88.21,135500.0
2008-06-06 12:20:00,88.21,88.27,88.19,88.2,81800.0,88.21,88.27,88.19,88.2,81800.0
2008-06-06 12:25:00,88.2,88.2,88.12,88.18,78400.0,88.2,88.2,88.12,88.18,78400.0
2008-06-06 12:30:00,88.17,88.25,88.16,88.25,88200.0,88.17,88.25,88.16,88.25,88200.0
2008-06-06 12:35:00,88.25,88.34,88.23,88.3,92300.0,88.25,88.34,88.23,88.3,92300.0
2008-06-06 12:40:00,88.3,88.32,88.26,88.29,132900.0,88.3,88.32,88.26,88.29,132900.0
2008-06-06 12:45:00,88.3,88.31,88.24,88.28,142900.0,88.3,88.31,88.24,88.28,142900.0
2008-06-06 12:50:00,88.28,88.34,88.24,88.25,187200.0,88.28,88.34,88.24,88.25,187200.0
2008-06-06 12:55:00,88.25,88.39,88.24,88.29,171600.0,88.25,88.39,88.24,88.29,171600.0
2008-06-06 13:00:00,88.28,88.47,88.24,88.44,161000.0,88.28,88.47,88.24,88.44,161000.0
2008-06-06 13:05:00,88.44,88.47,88.4,88.46,137900.0,88.44,88.47,88.4,88.46,137900.0
2008-06-06 13:10:00,88.46,88.49,88.25,88.33,240200.0,88.46,88.49,88.25,88.33,240200.0
2008-06-06 13:15:00,88.32,88.5,88.25,88.49,189600.0,88.32,88.5,88.25,88.49,189600.0
2008-06-06 13:20:00,88.48,88.52,88.35,88.38,360200.0,88.48,88.52,88.35,88.38,360200.0
2008-06-06 13:25:00,88.39,88.45,88.35,88.43,264100.0,88.39,88.45,88.35,88.43,264100.0
2008-06-06 13:30:00,88.42,88.45,88.33,88.34,159500.0,88.42,88.45,88.33,88.34,159500.0
2008-06-06 13:35:00,88.35,88.35,88.28,88.33,191300.0,88.35,88.35,88.28,88.33,191300.0
2008-06-06 13:40:00,88.32,88.48,88.31,88.34,179400.0,88.32,88.48,88.31,88.34,179400.0
2008-06-06 13:45:00,88.35,88.44,88.35,88.36,81800.0,88.35,88.44,88.35,88.36,81800.0
2008-06-06 13:50:00,88.35,88.48,88.34,88.45,224400.0,88.35,88.48,88.34,88.45,224400.0
2008-06-06 13:55:00,88.44,88.44,88.35,88.38,79800.0,88.44,88.44,88.35,88.38,79800.0
2008-06-06 14:00:00,88.39,88.48,88.36,88.46,91800.0,88.39,88.48,88.36,88.46,91800.0
2008-06-06 14:05:00,88.46,88.54,88.4,88.54,92200.0,88.46,88.54,88.4,88.54,92200.0
2008-06-06 14:10:00,88.54,88.7,88.54,88.66,124100.0,88.54,88.7,88.54,88.66,124100.0
2008-06-06 14:15:00,88.67,88.82,88.64,88.79,466300.0,88.67,88.82,88.64,88.79,466300.0
2008-06-06 14:20:00,88.78,88.81,88.7,88.78,223100.0,88.78,88.81,88.7,88.78,223100.0
2008-06-06 14:25:00,88.78,88.82,88.71,88.77,134800.0,88.78,88.82,88.71,88.77,134800.0
2008-06-06 14:30:00,88.8,88.82,88.64,88.66,161000.0,88.8,88.82,88.64,88.66,161000.0
2008-06-06 14:35:00,88.64,88.74,88.63,88.63,94200.0,88.64,88.74,88.63,88.63,94200.0
2008-06-06 14:40:00,88.63,88.73,88.57,88.68,198000.0,88.63,88.73,88.57,88.68,198000.0
2008-06-06 14:45:00,88.69,88.72,88.68,88.72,67100.0,88.69,88.72,88.68,88.72,67100.0
2008-06-06 14:50:00,88.71,88.77,88.69,88.74,267000.0,88.71,88.77,88.69,88.74,267000.0
2008-06-06 14:55:00,88.75,88.85,88.74,88.81,146200.0,88.75,88.85,88.74,88.81,146200.0
2008-06-06 15:00:00,88.8,88.86,88.78,88.85,155200.0,88.8,88.86,88.78,88.85,155200.0
2008-06-06 15:05:00,88.85,88.88,88.82,88.84,206200.0,88.85,88.88,88.82,88.84,206200.0
2008-06-06 15:10:00,88.84,88.86,88.8,88.84,80700.0,88.84,88.86,88.8,88.84,80700.0
2008-06-06 15:15:00,88.84,88.93,88.82,88.92,186700.0,88.84,88.93,88.82,88.92,186700.0
2008-06-06 15:20:00,88.91,89.0,88.89,88.97,382100.0,88.91,89.0,88.89,88.97,382100.0
2008-06-06 15:25:00,88.97,89.0,88.94,89.0,145400.0,88.97,89.0,88.94,89.0,145400.0
2008-06-06 15:30:00,88.99,88.99,88.9,88.91,76700.0,88.99,88.99,88.9,88.91,76700.0
2008-06-06 15:35:00,88.92,88.92,88.83,88.84,136700.0,88.92,88.92,88.83,88.84,136700.0
2008-06-06 15:40:00,88.84,89.0,88.83,88.99,142400.0,88.84,89.0,88.83,88.99,142400.0
2008-06-06 15:45:00,88.99,89.0,88.96,88.96,98900.0,88.99,89.0,88.96,88.96,98900.0
2008-06-06 15:50:00,88.97,88.99,88.95,88.97,112700.0,88.97,88.99,88.95,88.97,112700.0
2008-06-06 15:55:00,88.96,89.03,88.95,89.0,174800.0,88.96,89.03,88.95,89.0,174800.0
2008-06-09 09:30:00,88.54,88.61,88.41,88.55,429600.0,88.54,88.61,88.41,88.55,429600.0
2008-06-09 09:35:00,88.53,88.57,88.35,88.46,222300.0,88.53,88.57,88.35,88.46,222300.0
2008-06-09 09:40:00,88.47,88.55,88.32,88.41,244900.0,88.47,88.55,88.32,88.41,244900.0
2008-06-09 09:45:00,88.41,88.7,88.39,88.69,339600.0,88.41,88.7,88.39,88.69,339600.0
2008-06-09 09:50:00,88.71,88.72,88.56,88.57,148400.0,88.71,88.72,88.56,88.57,148400.0
2008-06-09 09:55:00,88.57,88.71,88.55,88.7,188400.0,88.57,88.71,88.55,88.7,188400.0
2008-06-09 10:00:00,88.7,88.7,88.39,88.4,540600.0,88.7,88.7,88.39,88.4,540600.0
2008-06-09 10:05:00,88.4,88.45,88.3,88.31,214200.0,88.4,88.45,88.3,88.31,214200.0
2008-06-09 10:10:00,88.31,88.42,88.2,88.25,215500.0,88.31,88.42,88.2,88.25,215500.0
2008-06-09 10:15:00,88.25,88.32,88.14,88.32,278200.0,88.25,88.32,88.14,88.32,278200.0
2008-06-09 10:20:00,88.32,88.35,88.28,88.34,160900.0,88.32,88.35,88.28,88.34,160900.0
2008-06-09 10:25:00,88.35,88.41,88.27,88.41,69800.0,88.35,88.41,88.27,88.41,69800.0
2008-06-09 10:30:00,88.42,88.57,88.37,88.52,188400.0,88.42,88.57,88.37,88.52,188400.0
2008-06-09 10:35:00,88.53,88.66,88.53,88.58,119900.0,88.53,88.66,88.53,88.58,119900.0
2008-06-09 10:40:00,88.58,88.7,88.55,88.7,110200.0,88.58,88.7,88.55,88.7,110200.0
2008-06-09 10:45:00,88.69,88.94,88.69,88.84,240300.0,88.69,88.94,88.69,88.84,240300.0
2008-06-09 10:50:00,88.84,88.84,88.69,88.74,64000.0,88.84,88.84,88.69,88.74,64000.0
2008-06-09 10:55:00,88.74,88.83,88.65,88.78,194800.0,88.74,88.83,88.65,88.78,194800.0
2008-06-09 11:00:00,88.79,88.82,88.7,88.81,93600.0,88.79,88.82,88.7,88.81,93600.0
2008-06-09 11:05:00,88.81,88.84,88.73,88.75,121200.0,88.81,88.84,88.73,88.75,121200.0
2008-06-09 11:10:00,88.75,88.75,88.65,88.69,79800.0,88.75,88.75,88.65,88.69,79800.0
2008-06-09 11:15:00,88.7,88.73,88.61,88.66,39500.0,88.7,88.73,88.61,88.66,39500.0
2008-06-09 11:20:00,88.64,88.65,88.55,88.6,54200.0,88.64,88.65,88.55,88.6,54200.0
2008-06-09 11:25:00,88.6,88.78,88.59,88.77,72000.0,88.6,88.78,88.59,88.77,72000.0
2008-06-09 11:30:00,88.78,88.82,88.63,88.66,75800.0,88.78,88.82,88.63,88.66,75800.0
2008-06-09 11:35:00,88.66,88.75,88.65,88.72,35000.0,88.66,88.75,88.65,88.72,35000.0
2008-06-09 11:40:00,88.7,88.91,88.7,88.85,62000.0,88.7,88.91,88.7,88.85,62000.0
2008-06-09 11:45:00,88.84,89.03,88.8,88.98,111400.0,88.84,89.03,88.8,88.98,111400.0
2008-06-09 11:50:00,88.98,89.23,88.98,89.19,304800.0,88.98,89.23,88.98,89.19,304800.0
2008-06-09 11:55:00,89.2,89.24,89.04,89.1,110700.0,89.2,89.24,89.04,89.1,110700.0
2008-06-09 12:00:00,89.12,89.2,89.04,89.06,21200.0,89.12,89.2,89.04,89.06,21200.0
2008-06-09 12:05:00,89.08,89.16,89.0,89.01,68300.0,89.08,89.16,89.0,89.01,68300.0
2008-06-09 12:10:00,89.0,89.06,88.99,89.03,41000.0,89.0,89.06,88.99,89.03,41000.0
2008-06-09 12:15:00,89.03,89.12,88.99,89.01,37700.0,89.03,89.12,88.99,89.01,37700.0
2008-06-09 12:20:00,89.01,89.01,88.81,88.82,40400.0,89.01,89.01,88.81,88.82,40400.0
2008-06-09 12:25:00,88.8,88.92,88.75,88.9,38600.0,88.8,88.92,88.75,88.9,38600.0
2008-06-09 12:30:00,88.91,88.91,88.75,88.91,44100.0,88.91,88.91,88.75,88.91,44100.0
2008-06-09 12:35:00,88.9,88.91,88.55,88.59,150800.0,88.9,88.91,88.55,88.59,150800.0
2008-06-09 12:40:00,88.59,88.63,88.43,88.52,195500.0,88.59,88.63,88.43,88.52,195500.0
2008-06-09 12:45:00,88.52,88.74,88.48,88.71,67500.0,88.52,88.74,88.48,88.71,67500.0
2008-06-09 12:50:00,88.72,88.74,88.44,88.46,119300.0,88.72,88.74,88.44,88.46,119300.0
2008-06-09 12:55:00,88.45,88.52,88.37,88.47,85400.0,88.45,88.52,88.37,88.47,85400.0
2008-06-09 13:00:00,88.46,88.46,88.0,88.12,364200.0,88.46,88.46,88.0,88.12,364200.0
2008-06-09 13:05:00,88.12,88.3,88.12,88.22,126300.0,88.12,88.3,88.12,88.22,126300.0
2008-06-09 13:10:00,88.21,88.3,87.84,88.02,225400.0,88.21,88.3,87.84,88.02,225400.0
2008-06-09 13:15:00,88.02,88.25,87.97,88.23,158200.0,88.02,88.25,87.97,88.23,158200.0
2008-06-09 13:20:00,88.24,88.32,88.22,88.3,76900.0,88.24,88.32,88.22,88.3,76900.0
2008-06-09 13:25:00,88.3,88.35,88.22,88.33,98900.0,88.3,88.35,88.22,88.33,98900.0
2008-06-09 13:30:00,88.32,88.38,88.32,88.35,69300.0,88.32,88.38,88.32,88.35,69300.0
2008-06-09 13:35:00,88.35,88.39,88.34,88.34,36300.0,88.35,88.39,88.34,88.34,36300.0
2008-06-09 13:40:00,88.34,88.39,88.33,88.35,42900.0,88.34,88.39,88.33,88.35,42900.0
2008-06-09 13:45:00,88.34,88.39,88.33,88.33,52800.0,88.34,88.39,88.33,88.33,52800.0
2008-06-09 13:50:00,88.33,88.39,88.32,88.37,50300.0,88.33,88.39,88.32,88.37,50300.0
2008-06-09 13:55:00,88.36,88.38,88.28,88.32,42700.0,88.36,88.38,88.28,88.32,42700.0
2008-06-09 14:00:00,88.32,88.4,88.31,88.33,16000.0,88.32,88.4,88.31,88.33,16000.0
2008-06-09 14:05:00,88.32,88.35,88.28,88.32,57300.0,88.32,88.35,88.28,88.32,57300.0
2008-06-09 14:10:00,88.32,88.36,88.28,88.32,52500.0,88.32,88.36,88.28,88.32,52500.0
2008-06-09 14:15:00,88.32,88.33,88.1,88.11,75500.0,88.32,88.33,88.1,88.11,75500.0
2008-06-09 14:20:00,88.1,88.26,88.09,88.18,116400.0,88.1,88.26,88.09,88.18,116400.0
2008-06-09 14:25:00,88.19,88.2,88.02,88.06,154600.0,88.19,88.2,88.02,88.06,154600.0
2008-06-09 14:30:00,88.05,88.06,88.01,88.02,24300.0,88.05,88.06,88.01,88.02,24300.0
2008-06-09 14:35:00,88.04,88.04,87.95,87.95,32800.0,88.04,88.04,87.95,87.95,32800.0
2008-06-09 14:40:00,87.95,88.0,87.9,87.98,47600.0,87.95,88.0,87.9,87.98,47600.0
2008-06-09 14:45:00,87.99,88.05,87.97,88.0,43300.0,87.99,88.05,87.97,88.0,43300.0
2008-06-09 14:50:00,88.02,88.02,87.97,87.98,23300.0,88.02,88.02,87.97,87.98,23300.0
2008-06-09 14:55:00,88.0,88.07,87.98,88.06,35900.0,88.0,88.07,87.98,88.06,35900.0
2008-06-09 15:00:00,88.06,88.08,88.05,88.06,21300.0,88.06,88.08,88.05,88.06,21300.0
2008-06-09 15:05:00,88.05,88.07,88.02,88.05,39700.0,88.05,88.07,88.02,88.05,39700.0
2008-06-09 15:10:00,88.04,88.06,88.04,88.04,28900.0,88.04,88.06,88.04,88.04,28900.0
2008-06-09 15:15:00,88.05,88.06,87.96,87.97,35500.0,88.05,88.06,87.96,87.97,35500.0
2008-06-09 15:20:00,87.97,88.01,87.96,87.97,22600.0,87.97,88.01,87.96,87.97,22600.0
2008-06-09 15:25:00,87.96,88.05,87.93,87.99,58300.0,87.96,88.05,87.93,87.99,58300.0
2008-06-09 15:30:00,87.99,88.02,87.97,88.0,28700.0,87.99,88.02,87.97,88.0,28700.0
2008-06-09 15:35:00,88.0,88.02,87.98,87.98,26000.0,88.0,88.02,87.98,87.98,26000.0
2008-06-09 15:40:00,87.99,87.99,87.91,87.93,70200.0,87.99,87.99,87.91,87.93,70200.0
2008-06-09 15:45:00,87.92,88.09,87.91,88.07,81900.0,87.92,88.09,87.91,88.07,81900.0
2008-06-09 15:50:00,88.08,88.08,87.98,87.99,86600.0,88.08,88.08,87.98,87.99,86600.0
2008-06-09 15:55:00,88.0,88.04,87.94,87.97,70400.0,88.0,88.04,87.94,87.97,70400.0
2008-06-10 09:30:00,86.28,86.53,86.28,86.53,544600.0,86.28,86.53,86.28,86.53,544600.0
2008-06-10 09:35:00,86.54,86.69,86.49,86.58,301000.0,86.54,86.69,86.49,86.58,301000.0
2008-06-10 09:40:00,86.58,86.63,86.41,86.51,104200.0,86.58,86.63,86.41,86.51,104200.0
2008-06-10 09:45:00,86.53,86.74,86.51,86.72,380000.0,86.53,86.74,86.51,86.72,380000.0
2008-06-10 09:50:00,86.72,86.74,86.6,86.68,412000.0,86.72,86.74,86.6,86.68,412000.0
2008-06-10 09:55:00,86.69,86.71,86.56,86.7,158800.0,86.69,86.71,86.56,86.7,158800.0
2008-06-10 10:00:00,86.7,86.76,86.63,86.68,212500.0,86.7,86.76,86.63,86.68,212500.0
2008-06-10 10:05:00,86.67,86.71,86.61,86.65,133500.0,86.67,86.71,86.61,86.65,133500.0
2008-06-10 10:10:00,86.67,86.69,86.57,86.59,84500.0,86.67,86.69,86.57,86.59,84500.0
2008-06-10 10:15:00,86.61,86.61,86.5,86.57,150400.0,86.61,86.61,86.5,86.57,150400.0
2008-06-10 10:20:00,86.58,86.72,86.52,86.59,95900.0,86.58,86.72,86.52,86.59,95900.0
2008-06-10 10:25:00,86.59,86.65,86.55,86.59,67000.0,86.59,86.65,86.55,86.59,67000.0
2008-06-10 10:30:00,86.59,86.72,86.58,86.72,107300.0,86.59,86.72,86.58,86.72,107300.0
2008-06-10 10:35:00,86.73,86.73,86.62,86.62,116800.0,86.73,86.73,86.62,86.62,116800.0
2008-06-10 10:40:00,86.61,86.65,86.54,86.54,36800.0,86.61,86.65,86.54,86.54,36800.0
2008-06-10 10:45:00,86.54,86.54,86.36,86.38,119300.0,86.54,86.54,86.36,86.38,119300.0
2008-06-10 10:50:00,86.38,86.47,86.35,86.44,210700.0,86.38,86.47,86.35,86.44,210700.0
2008-06-10 10:55:00,86.44,86.45,86.0,86.06,314800.0,86.44,86.45,86.0,86.06,314800.0
2008-06-10 11:00:00,86.05,86.5,86.0,86.1,389100.0,86.05,86.5,86.0,86.1,389100.0
2008-06-10 11:05:00,86.09,86.12,85.9,85.96,327700.0,86.09,86.12,85.9,85.96,327700.0
2008-06-10 11:10:00,85.96,86.5,85.92,85.97,167900.0,85.96,86.5,85.92,85.97,167900.0
2008-06-10 11:15:00,85.98,86.01,85.85,85.95,154200.0,85.98,86.01,85.85,85.95,154200.0
2008-06-10 11:20:00,85.96,86.04,85.84,85.85,251200.0,85.96,86.04,85.84,85.85,251200.0
2008-06-10 11:25:00,85.85,85.94,85.71,85.81,245000.0,85.85,85.94,85.71,85.81,245000.0
2008-06-10 11:30:00,85.81,86.08,85.81,86.07,67600.0,85.81,86.08,85.81,86.07,67600.0
2008-06-10 11:35:00,86.06,86.06,85.91,85.91,56700.0,86.06,86.06,85.91,85.91,56700.0
2008-06-10 11:40:00,85.93,85.94,85.72,85.75,119200.0,85.93,85.94,85.72,85.75,119200.0
2008-06-10 11:45:00,85.76,85.91,85.65,85.7,279000.0,85.76,85.91,85.65,85.7,279000.0
2008-06-10 11:50:00,85.7,85.71,85.55,85.59,398700.0,85.7,85.71,85.55,85.59,398700.0
2008-06-10 11:55:00,85.58,85.63,85.11,85.58,338800.0,85.58,85.63,85.11,85.58,338800.0
2008-06-10 12:00:00,85.57,85.7,85.52,85.69,206500.0,85.57,85.7,85.52,85.69,206500.0
2008-06-10 12:05:00,85.68,85.8,85.61,85.7,487000.0,85.68,85.8,85.61,85.7,487000.0
2008-06-10 12:10:00,85.69,85.7,85.39,85.49,215700.0,85.69,85.7,85.39,85.49,215700.0
2008-06-10 12:15:00,85.49,85.51,85.21,85.45,446400.0,85.49,85.51,85.21,85.45,446400.0
2008-06-10 12:20:00,85.45,85.7,85.45,85.69,179300.0,85.45,85.7,85.45,85.69,179300.0
2008-06-10 12:25:00,85.69,85.82,85.64,85.69,164500.0,85.69,85.82,85.64,85.69,164500.0
2008-06-10 12:30:00,85.68,85.75,85.55,85.62,161800.0,85.68,85.75,85.55,85.62,161800.0
2008-06-10 12:35:00,85.62,85.76,85.58,85.74,59900.0,85.62,85.76,85.58,85.74,59900.0
2008-06-10 12:40:00,85.75,85.83,85.69,85.76,86600.0,85.75,85.83,85.69,85.76,86600.0
2008-06-10 12:45:00,85.76,85.85,85.73,85.79,107900.0,85.76,85.85,85.73,85.79,107900.0
2008-06-10 12:50:00,85.77,85.81,85.67,85.7,70000.0,85.77,85.81,85.67,85.7,70000.0
2008-06-10 12:55:00,85.69,85.85,85.68,85.79,163900.0,85.69,85.85,85.68,85.79,163900.0
2008-06-10 13:00:00,85.79,85.83,85.72,85.8,48100.0,85.79,85.83,85.72,85.8,48100.0
2008-06-10 13:05:00,85.81,85.82,85.69,85.73,49800.0,85.81,85.82,85.69,85.73,49800.0
2008-06-10 13:10:00,85.72,85.72,85.5,85.61,322100.0,85.72,85.72,85.5,85.61,322100.0
2008-06-10 13:15:00,85.59,85.71,85.55,85.59,82700.0,85.59,85.71,85.55,85.59,82700.0
2008-06-10 13:20:00,85.59,85.73,85.56,85.71,380300.0,85.59,85.73,85.56,85.71,380300.0
2008-06-10 13:25:00,85.71,85.74,85.62,85.68,111000.0,85.71,85.74,85.62,85.68,111000.0
2008-06-10 13:30:00,85.67,85.77,85.67,85.75,109300.0,85.67,85.77,85.67,85.75,109300.0
2008-06-10 13:35:00,85.74,85.85,85.74,85.85,56800.0,85.74,85.85,85.74,85.85,56800.0
2008-06-10 13:40:00,85.85,85.9,85.81,85.88,60400.0,85.85,85.9,85.81,85.88,60400.0
2008-06-10 13:45:00,85.86,85.9,85.8,85.8,67000.0,85.86,85.9,85.8,85.8,67000.0
2008-06-10 13:50:00,85.81,85.81,85.76,85.81,66400.0,85.81,85.81,85.76,85.81,66400.0
2008-06-10 13:55:00,85.81,85.82,85.78,85.79,47500.0,85.81,85.82,85.78,85.79,47500.0
2008-06-10 14:00:00,85.8,85.8,85.65,85.65,206200.0,85.8,85.8,85.65,85.65,206200.0
2008-06-10 14:05:00,85.65,85.69,85.61,85.63,85400.0,85.65,85.69,85.61,85.63,85400.0
2008-06-10 14:10:00,85.63,85.63,85.53,85.55,85300.0,85.63,85.63,85.53,85.55,85300.0
2008-06-10 14:15:00,85.54,85.62,85.53,85.6,63200.0,85.54,85.62,85.53,85.6,63200.0
2008-06-10 14:20:00,85.59,85.62,85.53,85.59,61800.0,85.59,85.62,85.53,85.59,61800.0
2008-06-10 14:25:00,85.58,85.62,85.5,85.51,65200.0,85.58,85.62,85.5,85.51,65200.0
2008-06-10 14:30:00,85.51,85.56,85.5,85.54,48500.0,85.51,85.56,85.5,85.54,48500.0
2008-06-10 14:35:00,85.54,85.6,85.54,85.56,35200.0,85.54,85.6,85.54,85.56,35200.0
2008-06-10 14:40:00,85.57,85.59,85.5,85.54,33100.0,85.57,85.59,85.5,85.54,33100.0
2008-06-10 14:45:00,85.54,85.58,85.53,85.55,39100.0,85.54,85.58,85.53,85.55,39100.0
2008-06-10 14:50:00,85.54,85.59,85.47,85.5,54800.0,85.54,85.59,85.47,85.5,54800.0
2008-06-10 14:55:00,85.5,85.57,85.47,85.55,89100.0,85.5,85.57,85.47,85.55,89100.0
2008-06-10 15:00:00,85.56,85.57,85.46,85.52,324800.0,85.56,85.57,85.46,85.52,324800.0
2008-06-10 15:05:00,85.51,85.52,85.49,85.51,36200.0,85.51,85.52,85.49,85.51,36200.0
2008-06-10 15:10:00,85.51,85.54,85.51,85.52,28700.0,85.51,85.54,85.51,85.52,28700.0
2008-06-10 15:15:00,85.52,85.54,85.47,85.52,155800.0,85.52,85.54,85.47,85.52,155800.0
2008-06-10 15:20:00,85.52,85.52,85.42,85.43,55400.0,85.52,85.52,85.42,85.43,55400.0
2008-06-10 15:25:00,85.43,85.43,85.41,85.43,83900.0,85.43,85.43,85.41,85.43,83900.0
2008-06-10 15:30:00,85.43,85.46,85.41,85.44,36600.0,85.43,85.46,85.41,85.44,36600.0
2008-06-10 15:35:00,85.43,85.5,85.43,85.49,54300.0,85.43,85.5,85.43,85.49,54300.0
2008-06-10 15:40:00,85.49,85.5,85.48,85.5,70900.0,85.49,85.5,85.48,85.5,70900.0
2008-06-10 15:45:00,85.5,85.51,85.4,85.43,142500.0,85.5,85.51,85.4,85.43,142500.0
2008-06-10 15:50:00,85.43,85.5,85.4,85.49,362100.0,85.43,85.5,85.4,85.49,362100.0
2008-06-10 15:55:00,85.49,85.57,85.42,85.54,193800.0,85.49,85.57,85.42,85.54,193800.0
2008-06-11 09:30:00,86.58,86.6,86.37,86.37,454800.0,86.58,86.6,86.37,86.37,454800.0
2008-06-11 09:35:00,86.38,86.54,86.35,86.47,131800.0,86.38,86.54,86.35,86.47,131800.0
2008-06-11 09:40:00,86.47,86.77,86.47,86.71,220800.0,86.47,86.77,86.47,86.71,220800.0
2008-06-11 09:45:00,86.71,86.77,86.56,86.6,251800.0,86.71,86.77,86.56,86.6,251800.0
2008-06-11 09:50:00,86.59,86.61,86.52,86.58,202600.0,86.59,86.61,86.52,86.58,202600.0
2008-06-11 09:55:00,86.56,86.66,86.54,86.58,110700.0,86.56,86.66,86.54,86.58,110700.0
2008-06-11 10:00:00,86.59,86.67,86.46,86.5,251000.0,86.59,86.67,86.46,86.5,251000.0
2008-06-11 10:05:00,86.5,86.52,86.43,86.44,107100.0,86.5,86.52,86.43,86.44,107100.0
2008-06-11 10:10:00,86.44,86.67,86.4,86.62,157100.0,86.44,86.67,86.4,86.62,157100.0
2008-06-11 10:15:00,86.61,86.9,86.59,86.78,444600.0,86.61,86.9,86.59,86.78,444600.0
2008-06-11 10:20:00,86.78,86.85,86.69,86.77,233800.0,86.78,86.85,86.69,86.77,233800.0
2008-06-11 10:25:00,86.78,86.8,86.65,86.67,151400.0,86.78,86.8,86.65,86.67,151400.0
2008-06-11 10:30:00,86.69,86.8,86.63,86.74,111500.0,86.69,86.8,86.63,86.74,111500.0
2008-06-11 10:35:00,86.74,87.08,86.74,86.94,466500.0,86.74,87.08,86.74,86.94,466500.0
2008-06-11 10:40:00,86.93,87.08,86.93,87.04,132100.0,86.93,87.08,86.93,87.04,132100.0
2008-06-11 10:45:00,87.04,87.07,86.92,86.96,117400.0,87.04,87.07,86.92,86.96,117400.0
2008-06-11 10:50:00,86.95,87.04,86.72,86.75,147500.0,86.95,87.04,86.72,86.75,147500.0
2008-06-11 10:55:00,86.74,86.85,86.72,86.8,125100.0,86.74,86.85,86.72,86.8,125100.0
2008-06-11 11:00:00,86.8,86.95,86.76,86.8,139700.0,86.8,86.95,86.76,86.8,139700.0
2008-06-11 11:05:00,86.81,86.97,86.8,86.87,46800.0,86.81,86.97,86.8,86.87,46800.0
2008-06-11 11:10:00,86.87,86.91,86.75,86.77,67000.0,86.87,86.91,86.75,86.77,67000.0
2008-06-11 11:15:00,86.76,86.83,86.71,86.72,268900.0,86.76,86.83,86.71,86.72,268900.0
2008-06-11 11:20:00,86.72,86.81,86.72,86.77,109300.0,86.72,86.81,86.72,86.77,109300.0
2008-06-11 11:25:00,86.77,86.97,86.75,86.97,187000.0,86.77,86.97,86.75,86.97,187000.0
2008-06-11 11:30:00,86.95,87.04,86.9,86.98,108400.0,86.95,87.04,86.9,86.98,108400.0
2008-06-11 11:35:00,86.99,87.1,86.92,87.03,118500.0,86.99,87.1,86.92,87.03,118500.0
2008-06-11 11:40:00,87.05,87.05,86.88,86.91,106000.0,87.05,87.05,86.88,86.91,106000.0
2008-06-11 11:45:00,86.91,87.03,86.82,86.99,128900.0,86.91,87.03,86.82,86.99,128900.0
2008-06-11 11:50:00,86.97,87.03,86.88,86.89,61700.0,86.97,87.03,86.88,86.89,61700.0
2008-06-11 11:55:00,86.9,87.0,86.84,86.92,41700.0,86.9,87.0,86.84,86.92,41700.0
2008-06-11 12:00:00,86.93,86.97,86.76,86.8,88600.0,86.93,86.97,86.76,86.8,88600.0
2008-06-11 12:05:00,86.79,86.82,86.72,86.73,26800.0,86.79,86.82,86.72,86.73,26800.0
2008-06-11 12:10:00,86.74,86.79,86.58,86.63,46100.0,86.74,86.79,86.58,86.63,46100.0
2008-06-11 12:15:00,86.63,86.75,86.54,86.65,76100.0,86.63,86.75,86.54,86.65,76100.0
2008-06-11 12:20:00,86.67,86.69,86.63,86.63,23200.0,86.67,86.69,86.63,86.63,23200.0
2008-06-11 12:25:00,86.63,86.83,86.63,86.83,68300.0,86.63,86.83,86.63,86.83,68300.0
2008-06-11 12:30:00,86.83,86.88,86.75,86.86,55300.0,86.83,86.88,86.75,86.86,55300.0
2008-06-11 12:35:00,86.82,86.96,86.82,86.91,42700.0,86.82,86.96,86.82,86.91,42700.0
2008-06-11 12:40:00,86.9,86.97,86.86,86.96,74100.0,86.9,86.97,86.86,86.96,74100.0
2008-06-11 12:45:00,86.96,87.02,86.91,86.98,137200.0,86.96,87.02,86.91,86.98,137200.0
2008-06-11 12:50:00,86.97,86.99,86.89,86.89,36100.0,86.97,86.99,86.89,86.89,36100.0
2008-06-11 12:55:00,86.88,86.91,86.72,86.78,48100.0,86.88,86.91,86.72,86.78,48100.0
2008-06-11 13:00:00,86.78,86.85,86.64,86.66,67000.0,86.78,86.85,86.64,86.66,67000.0
2008-06-11 13:05:00,86.66,86.82,86.63,86.82,32400.0,86.66,86.82,86.63,86.82,32400.0
2008-06-11 13:10:00,86.82,86.9,86.78,86.81,124400.0,86.82,86.9,86.78,86.81,124400.0
2008-06-11 13:15:00,86.81,86.84,86.75,86.82,52200.0,86.81,86.84,86.75,86.82,52200.0
2008-06-11 13:20:00,86.81,86.81,86.72,86.79,77200.0,86.81,86.81,86.72,86.79,77200.0
2008-06-11 13:25:00,86.77,86.85,86.72,86.85,126200.0,86.77,86.85,86.72,86.85,126200.0
2008-06-11 13:30:00,86.84,86.94,86.84,86.88,466500.0,86.84,86.94,86.84,86.88,466500.0
2008-06-11 13:35:00,86.86,87.02,86.86,87.02,303400.0,86.86,87.02,86.86,87.02,303400.0
2008-06-11 13:40:00,87.01,87.03,86.85,86.88,126500.0,87.01,87.03,86.85,86.88,126500.0
2008-06-11 13:45:00,86.88,87.0,86.86,86.98,162600.0,86.88,87.0,86.86,86.98,162600.0
2008-06-11 13:50:00,86.97,87.03,86.96,87.01,97600.0,86.97,87.03,86.96,87.01,97600.0
2008-06-11 13:55:00,87.02,87.04,86.93,86.98,38100.0,87.02,87.04,86.93,86.98,38100.0
2008-06-11 14:00:00,86.99,87.0,86.84,86.86,394800.0,86.99,87.0,86.84,86.86,394800.0
2008-06-11 14:05:00,86.85,86.93,86.83,86.85,183200.0,86.85,86.93,86.83,86.85,183200.0
2008-06-11 14:10:00,86.85,86.88,86.79,86.82,40700.0,86.85,86.88,86.79,86.82,40700.0
2008-06-11 14:15:00,86.82,86.82,86.75,86.79,68600.0,86.82,86.82,86.75,86.79,68600.0
2008-06-11 14:20:00,86.79,86.82,86.71,86.82,192100.0,86.79,86.82,86.71,86.82,192100.0
2008-06-11 14:25:00,86.79,86.86,86.75,86.85,58300.0,86.79,86.86,86.75,86.85,58300.0
2008-06-11 14:30:00,86.86,86.86,86.79,86.85,93600.0,86.86,86.86,86.79,86.85,93600.0
2008-06-11 14:35:00,86.84,86.91,86.84,86.87,48700.0,86.84,86.91,86.84,86.87,48700.0
2008-06-11 14:40:00,86.87,86.93,86.86,86.93,33600.0,86.87,86.93,86.86,86.93,33600.0
2008-06-11 14:45:00,86.93,86.96,86.93,86.95,12400.0,86.93,86.96,86.93,86.95,12400.0
2008-06-11 14:50:00,86.95,86.97,86.92,86.93,35200.0,86.95,86.97,86.92,86.93,35200.0
2008-06-11 14:55:00,86.91,86.92,86.87,86.91,49900.0,86.91,86.92,86.87,86.91,49900.0
2008-06-11 15:00:00,86.9,86.92,86.89,86.91,19800.0,86.9,86.92,86.89,86.91,19800.0
2008-06-11 15:05:00,86.9,86.93,86.89,86.93,35400.0,86.9,86.93,86.89,86.93,35400.0
2008-06-11 15:10:00,86.93,86.95,86.87,86.88,18100.0,86.93,86.95,86.87,86.88,18100.0
2008-06-11 15:15:00,86.88,86.89,86.85,86.87,16700.0,86.88,86.89,86.85,86.87,16700.0
2008-06-11 15:20:00,86.89,86.96,86.88,86.95,84600.0,86.89,86.96,86.88,86.95,84600.0
2008-06-11 15:25:00,86.97,87.06,86.95,87.02,98500.0,86.97,87.06,86.95,87.02,98500.0
2008-06-11 15:30:00,87.03,87.05,86.96,87.02,62300.0,87.03,87.05,86.96,87.02,62300.0
2008-06-11 15:35:00,87.02,87.04,86.96,86.98,51400.0,87.02,87.04,86.96,86.98,51400.0
2008-06-11 15:40:00,86.97,87.0,86.95,86.97,192900.0,86.97,87.0,86.95,86.97,192900.0
2008-06-11 15:45:00,86.95,86.98,86.94,86.96,56500.0,86.95,86.98,86.94,86.96,56500.0
2008-06-11 15:50:00,86.96,86.98,86.88,86.94,62500.0,86.96,86.98,86.88,86.94,62500.0
2008-06-11 15:55:00,86.93,87.04,86.93,87.02,82000.0,86.93,87.04,86.93,87.02,82000.0
2008-06-12 09:30:00,85.18,85.24,85.06,85.08,399000.0,85.18,85.24,85.06,85.08,399000.0
2008-06-12 09:35:00,85.08,85.21,85.08,85.19,310000.0,85.08,85.21,85.08,85.19,310000.0
2008-06-12 09:40:00,85.17,85.2,85.02,85.07,551900.0,85.17,85.2,85.02,85.07,551900.0
2008-06-12 09:45:00,85.04,85.2,85.0,85.18,492700.0,85.04,85.2,85.0,85.18,492700.0
2008-06-12 09:50:00,85.18,85.3,85.12,85.2,274200.0,85.18,85.3,85.12,85.2,274200.0
2008-06-12 09:55:00,85.18,85.26,85.1,85.14,218400.0,85.18,85.26,85.1,85.14,218400.0
2008-06-12 10:00:00,85.12,85.12,85.0,85.03,196800.0,85.12,85.12,85.0,85.03,196800.0
2008-06-12 10:05:00,85.02,85.04,84.83,84.94,502000.0,85.02,85.04,84.83,84.94,502000.0
2008-06-12 10:10:00,84.94,85.24,84.93,85.15,259900.0,84.94,85.24,84.93,85.15,259900.0
2008-06-12 10:15:00,85.15,85.23,85.13,85.18,112200.0,85.15,85.23,85.13,85.18,112200.0
2008-06-12 10:20:00,85.18,85.38,85.18,85.36,210800.0,85.18,85.38,85.18,85.36,210800.0
2008-06-12 10:25:00,85.36,85.42,85.29,85.39,123100.0,85.36,85.42,85.29,85.39,123100.0
2008-06-12 10:30:00,85.39,85.42,85.25,85.26,103400.0,85.39,85.42,85.25,85.26,103400.0
2008-06-12 10:35:00,85.26,85.33,85.19,85.22,55500.0,85.26,85.33,85.19,85.22,55500.0
2008-06-12 10:40:00,85.23,85.27,85.18,85.2,45800.0,85.23,85.27,85.18,85.2,45800.0
2008-06-12 10:45:00,85.18,85.22,85.15,85.15,28000.0,85.18,85.22,85.15,85.15,28000.0
2008-06-12 10:50:00,85.15,85.15,85.04,85.11,83500.0,85.15,85.15,85.04,85.11,83500.0
2008-06-12 10:55:00,85.11,85.13,85.0,85.06,78500.0,85.11,85.13,85.0,85.06,78500.0
2008-06-12 11:00:00,85.06,85.06,84.9,84.96,161800.0,85.06,85.06,84.9,84.96,161800.0
2008-06-12 11:05:00,84.95,84.97,84.84,84.94,133200.0,84.95,84.97,84.84,84.94,133200.0
2008-06-12 11:10:00,84.94,85.07,84.92,85.02,81900.0,84.94,85.07,84.92,85.02,81900.0
2008-06-12 11:15:00,85.01,85.04,84.94,84.98,45600.0,85.01,85.04,84.94,84.98,45600.0
2008-06-12 11:20:00,84.98,85.02,84.92,84.99,43800.0,84.98,85.02,84.92,84.99,43800.0
2008-06-12 11:25:00,85.0,85.03,84.93,85.01,129700.0,85.0,85.03,84.93,85.01,129700.0
2008-06-12 11:30:00,85.0,85.07,84.96,85.05,163600.0,85.0,85.07,84.96,85.05,163600.0
2008-06-12 11:35:00,85.06,85.07,85.0,85.01,76500.0,85.06,85.07,85.0,85.01,76500.0
2008-06-12 11:40:00,85.02,85.04,84.94,84.97,174500.0,85.02,85.04,84.94,84.97,174500.0
2008-06-12 11:45:00,84.98,85.02,84.9,85.01,131600.0,84.98,85.02,84.9,85.01,131600.0
2008-06-12 11:50:00,85.0,85.02,84.96,85.01,85000.0,85.0,85.02,84.96,85.01,85000.0
2008-06-12 11:55:00,85.0,85.02,84.95,85.01,37900.0,85.0,85.02,84.95,85.01,37900.0
2008-06-12 12:00:00,85.0,85.01,84.97,84.99,34300.0,85.0,85.01,84.97,84.99,34300.0
2008-06-12 12:05:00,85.0,85.03,84.88,84.96,159600.0,85.0,85.03,84.88,84.96,159600.0
2008-06-12 12:10:00,84.96,85.02,84.88,84.96,63800.0,84.96,85.02,84.88,84.96,63800.0
2008-06-12 12:15:00,84.97,84.99,84.9,84.93,38600.0,84.97,84.99,84.9,84.93,38600.0
2008-06-12 12:20:00,84.94,85.01,84.94,84.97,53700.0,84.94,85.01,84.94,84.97,53700.0
2008-06-12 12:25:00,84.95,85.06,84.94,84.98,73400.0,84.95,85.06,84.94,84.98,73400.0
2008-06-12 12:30:00,84.98,85.19,84.97,85.17,92000.0,84.98,85.19,84.97,85.17,92000.0
2008-06-12 12:35:00,85.18,85.38,85.18,85.37,117500.0,85.18,85.38,85.18,85.37,117500.0
2008-06-12 12:40:00,85.39,85.49,85.31,85.35,148000.0,85.39,85.49,85.31,85.35,148000.0
2008-06-12 12:45:00,85.35,85.42,85.28,85.39,140600.0,85.35,85.42,85.28,85.39,140600.0
2008-06-12 12:50:00,85.39,85.66,85.39,85.52,221100.0,85.39,85.66,85.39,85.52,221100.0
2008-06-12 12:55:00,85.54,85.64,85.49,85.51,109000.0,85.54,85.64,85.49,85.51,109000.0
2008-06-12 13:00:00,85.56,85.63,85.53,85.63,35400.0,85.56,85.63,85.53,85.63,35400.0
2008-06-12 13:05:00,85.63,85.88,85.63,85.86,144000.0,85.63,85.88,85.63,85.86,144000.0
2008-06-12 13:10:00,85.86,85.87,85.74,85.75,111100.0,85.86,85.87,85.74,85.75,111100.0
2008-06-12 13:15:00,85.75,85.84,85.71,85.82,76000.0,85.75,85.84,85.71,85.82,76000.0
2008-06-12 13:20:00,85.81,85.98,85.78,85.87,111400.0,85.81,85.98,85.78,85.87,111400.0
2008-06-12 13:25:00,85.87,85.9,85.75,85.81,94800.0,85.87,85.9,85.75,85.81,94800.0
2008-06-12 13:30:00,85.81,85.82,85.69,85.81,118700.0,85.81,85.82,85.69,85.81,118700.0
2008-06-12 13:35:00,85.81,85.9,85.8,85.89,29400.0,85.81,85.9,85.8,85.89,29400.0
2008-06-12 13:40:00,85.9,86.02,85.9,85.95,37300.0,85.9,86.02,85.9,85.95,37300.0
2008-06-12 13:45:00,85.95,85.97,85.92,85.95,16000.0,85.95,85.97,85.92,85.95,16000.0
2008-06-12 13:50:00,85.96,85.98,85.94,85.98,20900.0,85.96,85.98,85.94,85.98,20900.0
2008-06-12 13:55:00,85.97,86.01,85.91,85.93,20300.0,85.97,86.01,85.91,85.93,20300.0
2008-06-12 14:00:00,85.91,86.03,85.87,86.02,124500.0,85.91,86.03,85.87,86.02,124500.0
2008-06-12 14:05:00,86.02,86.07,85.96,85.96,106500.0,86.02,86.07,85.96,85.96,106500.0
2008-06-12 14:10:00,85.96,85.97,85.88,85.88,61700.0,85.96,85.97,85.88,85.88,61700.0
2008-06-12 14:15:00,85.88,85.93,85.8,85.93,49100.0,85.88,85.93,85.8,85.93,49100.0
2008-06-12 14:20:00,85.93,85.93,85.83,85.87,38700.0,85.93,85.93,85.83,85.87,38700.0
2008-06-12 14:25:00,85.87,85.94,85.84,85.94,28800.0,85.87,85.94,85.84,85.94,28800.0
2008-06-12 14:30:00,85.94,85.96,85.92,85.95,13700.0,85.94,85.96,85.92,85.95,13700.0
2008-06-12 14:35:00,85.96,85.98,85.94,85.94,22200.0,85.96,85.98,85.94,85.94,22200.0
2008-06-12 14:40:00,85.94,85.94,85.9,85.91,17100.0,85.94,85.94,85.9,85.91,17100.0
2008-06-12 14:45:00,85.91,85.96,85.91,85.94,22000.0,85.91,85.96,85.91,85.94,22000.0
2008-06-12 14:50:00,85.94,85.95,85.93,85.93,9600.0,85.94,85.95,85.93,85.93,9600.0
2008-06-12 14:55:00,85.94,85.95,85.91,85.94,34800.0,85.94,85.95,85.91,85.94,34800.0
2008-06-12 15:00:00,85.95,85.95,85.94,85.95,15400.0,85.95,85.95,85.94,85.95,15400.0
2008-06-12 15:05:00,85.95,85.99,85.94,85.97,41100.0,85.95,85.99,85.94,85.97,41100.0
2008-06-12 15:10:00,85.97,86.0,85.96,85.99,41800.0,85.97,86.0,85.96,85.99,41800.0
2008-06-12 15:15:00,85.98,85.98,85.9,85.9,67700.0,85.98,85.98,85.9,85.9,67700.0
2008-06-12 15:20:00,85.9,85.93,85.86,85.91,57900.0,85.9,85.93,85.86,85.91,57900.0
2008-06-12 15:25:00,85.91,85.92,85.85,85.85,67500.0,85.91,85.92,85.85,85.85,67500.0
2008-06-12 15:30:00,85.84,85.84,85.73,85.73,74100.0,85.84,85.84,85.73,85.73,74100.0
2008-06-12 15:35:00,85.74,85.78,85.71,85.73,67900.0,85.74,85.78,85.71,85.73,67900.0
2008-06-12 15:40:00,85.71,85.95,85.67,85.67,60300.0,85.71,85.95,85.67,85.67,60300.0
2008-06-12 15:45:00,85.68,85.7,85.67,85.69,77300.0,85.68,85.7,85.67,85.69,77300.0
2008-06-12 15:50:00,85.69,85.73,85.66,85.67,99400.0,85.69,85.73,85.66,85.67,99400.0
2008-06-12 15:55:00,85.67,85.68,85.57,85.61,138900.0,85.67,85.68,85.57,85.61,138900.0
2008-06-13 09:30:00,85.31,85.53,85.2,85.51,202500.0,85.31,85.53,85.2,85.51,202500.0
2008-06-13 09:35:00,85.52,85.68,85.45,85.55,267500.0,85.52,85.68,85.45,85.55,267500.0
2008-06-13 09:40:00,85.55,85.61,85.46,85.53,74600.0,85.55,85.61,85.46,85.53,74600.0
2008-06-13 09:45:00,85.52,85.55,85.38,85.44,51500.0,85.52,85.55,85.38,85.44,51500.0
2008-06-13 09:50:00,85.46,85.62,85.44,85.47,58900.0,85.46,85.62,85.44,85.47,58900.0
2008-06-13 09:55:00,85.46,85.62,85.4,85.41,124300.0,85.46,85.62,85.4,85.41,124300.0
2008-06-13 10:00:00,85.41,85.47,85.34,85.37,85600.0,85.41,85.47,85.34,85.37,85600.0
2008-06-13 10:05:00,85.37,85.42,85.27,85.27,64100.0,85.37,85.42,85.27,85.27,64100.0
2008-06-13 10:10:00,85.29,85.34,85.14,85.17,104700.0,85.29,85.34,85.14,85.17,104700.0
2008-06-13 10:15:00,85.19,85.2,85.04,85.19,124800.0,85.19,85.2,85.04,85.19,124800.0
2008-06-13 10:20:00,85.21,85.27,85.14,85.24,103800.0,85.21,85.27,85.14,85.24,103800.0
2008-06-13 10:25:00,85.25,85.35,85.21,85.27,97300.0,85.25,85.35,85.21,85.27,97300.0
2008-06-13 10:30:00,85.26,85.28,85.17,85.2,51900.0,85.26,85.28,85.17,85.2,51900.0
2008-06-13 10:35:00,85.18,85.39,85.17,85.39,55500.0,85.18,85.39,85.17,85.39,55500.0
2008-06-13 10:40:00,85.36,85.44,85.33,85.4,84400.0,85.36,85.44,85.33,85.4,84400.0
2008-06-13 10:45:00,85.4,85.41,85.33,85.37,41600.0,85.4,85.41,85.33,85.37,41600.0
2008-06-13 10:50:00,85.35,85.38,85.31,85.35,28800.0,85.35,85.38,85.31,85.35,28800.0
2008-06-13 10:55:00,85.34,85.42,85.33,85.35,45000.0,85.34,85.42,85.33,85.35,45000.0
2008-06-13 11:00:00,85.34,85.36,85.22,85.3,26800.0,85.34,85.36,85.22,85.3,26800.0
2008-06-13 11:05:00,85.31,85.38,85.21,85.37,65400.0,85.31,85.38,85.21,85.37,65400.0
2008-06-13 11:10:00,85.39,85.39,85.28,85.31,43000.0,85.39,85.39,85.28,85.31,43000.0
2008-06-13 11:15:00,85.29,85.42,85.29,85.42,39200.0,85.29,85.42,85.29,85.42,39200.0
2008-06-13 11:20:00,85.41,85.52,85.38,85.5,63100.0,85.41,85.52,85.38,85.5,63100.0
2008-06-13 11:25:00,85.5,85.61,85.44,85.5,177300.0,85.5,85.61,85.44,85.5,177300.0
2008-06-13 11:30:00,85.48,85.51,85.44,85.49,37800.0,85.48,85.51,85.44,85.49,37800.0
2008-06-13 11:35:00,85.5,85.6,85.49,85.57,62000.0,85.5,85.6,85.49,85.57,62000.0
2008-06-13 11:40:00,85.58,85.58,85.52,85.52,55200.0,85.58,85.58,85.52,85.52,55200.0
2008-06-13 11:45:00,85.52,85.68,85.5,85.67,106100.0,85.52,85.68,85.5,85.67,106100.0
2008-06-13 11:50:00,85.69,85.7,85.63,85.66,88700.0,85.69,85.7,85.63,85.66,88700.0
2008-06-13 11:55:00,85.65,85.69,85.59,85.61,46800.0,85.65,85.69,85.59,85.61,46800.0
2008-06-13 12:00:00,85.61,85.71,85.49,85.68,51600.0,85.61,85.71,85.49,85.68,51600.0
2008-06-13 12:05:00,85.65,85.66,85.58,85.62,24900.0,85.65,85.66,85.58,85.62,24900.0
2008-06-13 12:10:00,85.62,85.73,85.62,85.67,24400.0,85.62,85.73,85.62,85.67,24400.0
2008-06-13 12:15:00,85.67,85.74,85.56,85.56,44400.0,85.67,85.74,85.56,85.56,44400.0
2008-06-13 12:20:00,85.57,85.68,85.57,85.66,37800.0,85.57,85.68,85.57,85.66,37800.0
2008-06-13 12:25:00,85.7,85.7,85.6,85.61,53700.0,85.7,85.7,85.6,85.61,53700.0
2008-06-13 12:30:00,85.6,85.6,85.48,85.52,33500.0,85.6,85.6,85.48,85.52,33500.0
2008-06-13 12:35:00,85.51,85.63,85.49,85.63,169100.0,85.51,85.63,85.49,85.63,169100.0
2008-06-13 12:40:00,85.64,85.73,85.64,85.7,470600.0,85.64,85.73,85.64,85.7,470600.0
2008-06-13 12:45:00,85.72,85.72,85.65,85.7,140600.0,85.72,85.72,85.65,85.7,140600.0
2008-06-13 12:50:00,85.7,85.79,85.7,85.75,208400.0,85.7,85.79,85.7,85.75,208400.0
2008-06-13 12:55:00,85.75,85.76,85.68,85.73,211000.0,85.75,85.76,85.68,85.73,211000.0
2008-06-13 13:00:00,85.7,85.72,85.65,85.7,36900.0,85.7,85.72,85.65,85.7,36900.0
2008-06-13 13:05:00,85.7,85.77,85.69,85.76,90100.0,85.7,85.77,85.69,85.76,90100.0
2008-06-13 13:10:00,85.76,85.87,85.75,85.76,239700.0,85.76,85.87,85.75,85.76,239700.0
2008-06-13 13:15:00,85.76,85.79,85.68,85.7,18500.0,85.76,85.79,85.68,85.7,18500.0
2008-06-13 13:20:00,85.7,85.93,85.68,85.93,58600.0,85.7,85.93,85.68,85.93,58600.0
2008-06-13 13:25:00,85.94,85.98,85.84,85.93,205400.0,85.94,85.98,85.84,85.93,205400.0
2008-06-13 13:30:00,85.93,85.93,85.76,85.85,64700.0,85.93,85.93,85.76,85.85,64700.0
2008-06-13 13:35:00,85.86,85.94,85.81,85.89,44200.0,85.86,85.94,85.81,85.89,44200.0
2008-06-13 13:40:00,85.87,85.94,85.87,85.93,30200.0,85.87,85.94,85.87,85.93,30200.0
2008-06-13 13:45:00,85.93,85.93,85.84,85.84,24300.0,85.93,85.93,85.84,85.84,24300.0
2008-06-13 13:50:00,85.84,85.87,85.84,85.85,16000.0,85.84,85.87,85.84,85.85,16000.0
2008-06-13 13:55:00,85.85,85.88,85.82,85.86,22300.0,85.85,85.88,85.82,85.86,22300.0
2008-06-13 14:00:00,85.86,85.88,85.82,85.85,31700.0,85.86,85.88,85.82,85.85,31700.0
2008-06-13 14:05:00,85.85,85.95,85.85,85.91,83900.0,85.85,85.95,85.85,85.91,83900.0
2008-06-13 14:10:00,85.92,85.93,85.84,85.9,81200.0,85.92,85.93,85.84,85.9,81200.0
2008-06-13 14:15:00,85.91,85.94,85.84,85.84,24900.0,85.91,85.94,85.84,85.84,24900.0
2008-06-13 14:20:00,85.84,85.89,85.84,85.84,12400.0,85.84,85.89,85.84,85.84,12400.0
2008-06-13 14:25:00,85.84,85.84,85.75,85.78,19700.0,85.84,85.84,85.75,85.78,19700.0
2008-06-13 14:30:00,85.77,85.86,85.75,85.85,104600.0,85.77,85.86,85.75,85.85,104600.0
2008-06-13 14:35:00,85.86,85.94,85.85,85.94,176000.0,85.86,85.94,85.85,85.94,176000.0
2008-06-13 14:40:00,85.93,85.97,85.91,85.94,116500.0,85.93,85.97,85.91,85.94,116500.0
2008-06-13 14:45:00,85.95,85.96,85.9,85.91,60900.0,85.95,85.96,85.9,85.91,60900.0
2008-06-13 14:50:00,85.93,85.95,85.92,85.95,3800.0,85.93,85.95,85.92,85.95,3800.0
2008-06-13 14:55:00,85.95,86.02,85.95,85.98,89500.0,85.95,86.02,85.95,85.98,89500.0
2008-06-13 15:00:00,85.97,86.01,85.93,86.01,73200.0,85.97,86.01,85.93,86.01,73200.0
2008-06-13 15:05:00,86.01,86.02,85.95,85.96,13100.0,86.01,86.02,85.95,85.96,13100.0
2008-06-13 15:10:00,85.95,85.99,85.39,85.99,426600.0,85.95,85.99,85.39,85.99,426600.0
2008-06-13 15:15:00,85.99,86.0,85.97,85.98,12700.0,85.99,86.0,85.97,85.98,12700.0
2008-06-13 15:20:00,85.99,86.0,85.96,85.97,27500.0,85.99,86.0,85.96,85.97,27500.0
2008-06-13 15:25:00,85.98,85.99,85.89,85.92,39700.0,85.98,85.99,85.89,85.92,39700.0
2008-06-13 15:30:00,85.92,85.98,85.89,85.89,55200.0,85.92,85.98,85.89,85.89,55200.0
2008-06-13 15:35:00,85.89,85.94,85.88,85.9,69100.0,85.89,85.94,85.88,85.9,69100.0
2008-06-13 15:40:00,85.9,85.9,85.83,85.83,28100.0,85.9,85.9,85.83,85.83,28100.0
2008-06-13 15:45:00,85.83,85.83,85.76,85.82,84700.0,85.83,85.83,85.76,85.82,84700.0
2008-06-13 15:50:00,85.81,85.82,85.8,85.81,26800.0,85.81,85.82,85.8,85.81,26800.0
2008-06-13 15:55:00,85.81,85.82,85.75,85.77,68500.0,85.81,85.82,85.75,85.77,68500.0
2008-06-16 09:30:00,88.19,88.2,88.03,88.05,396200.0,88.19,88.2,88.03,88.05,396200.0
2008-06-16 09:35:00,88.04,88.08,87.86,87.87,222200.0,88.04,88.08,87.86,87.87,222200.0
2008-06-16 09:40:00,87.88,87.93,87.86,87.87,199100.0,87.88,87.93,87.86,87.87,199100.0
2008-06-16 09:45:00,87.87,87.92,87.81,87.9,97300.0,87.87,87.92,87.81,87.9,97300.0
2008-06-16 09:50:00,87.92,87.99,87.85,87.85,140300.0,87.92,87.99,87.85,87.85,140300.0
2008-06-16 09:55:00,87.85,87.88,87.72,87.74,135400.0,87.85,87.88,87.72,87.74,135400.0
2008-06-16 10:00:00,87.73,87.73,87.64,87.69,190300.0,87.73,87.73,87.64,87.69,190300.0
2008-06-16 10:05:00,87.68,87.7,87.57,87.62,201400.0,87.68,87.7,87.57,87.62,201400.0
2008-06-16 10:10:00,87.62,87.63,87.52,87.55,115100.0,87.62,87.63,87.52,87.55,115100.0
2008-06-16 10:15:00,87.55,87.63,87.49,87.57,100200.0,87.55,87.63,87.49,87.57,100200.0
2008-06-16 10:20:00,87.56,87.69,87.56,87.69,90100.0,87.56,87.69,87.56,87.69,90100.0
2008-06-16 10:25:00,87.69,87.71,87.64,87.7,49400.0,87.69,87.71,87.64,87.7,49400.0
2008-06-16 10:30:00,87.69,87.71,87.62,87.71,78500.0,87.69,87.71,87.62,87.71,78500.0
2008-06-16 10:35:00,87.71,87.75,87.62,87.63,22100.0,87.71,87.75,87.62,87.63,22100.0
2008-06-16 10:40:00,87.64,87.85,87.53,87.58,384700.0,87.64,87.85,87.53,87.58,384700.0
2008-06-16 10:45:00,87.58,87.64,87.54,87.56,67100.0,87.58,87.64,87.54,87.56,67100.0
2008-06-16 10:50:00,87.56,87.57,87.49,87.57,133400.0,87.56,87.57,87.49,87.57,133400.0
2008-06-16 10:55:00,87.57,87.57,87.37,87.44,153600.0,87.57,87.57,87.37,87.44,153600.0
2008-06-16 11:00:00,87.43,87.44,87.34,87.41,112000.0,87.43,87.44,87.34,87.41,112000.0
2008-06-16 11:05:00,87.41,87.52,87.36,87.48,42100.0,87.41,87.52,87.36,87.48,42100.0
2008-06-16 11:10:00,87.48,87.53,87.48,87.51,51300.0,87.48,87.53,87.48,87.51,51300.0
2008-06-16 11:15:00,87.51,87.6,87.5,87.58,29500.0,87.51,87.6,87.5,87.58,29500.0
2008-06-16 11:20:00,87.57,87.64,87.53,87.62,89000.0,87.57,87.64,87.53,87.62,89000.0
2008-06-16 11:25:00,87.62,87.63,87.55,87.57,117600.0,87.62,87.63,87.55,87.57,117600.0
2008-06-16 11:30:00,87.57,87.6,87.54,87.6,29500.0,87.57,87.6,87.54,87.6,29500.0
2008-06-16 11:35:00,87.59,87.6,87.41,87.41,40600.0,87.59,87.6,87.41,87.41,40600.0
2008-06-16 11:40:00,87.42,87.44,87.36,87.37,29400.0,87.42,87.44,87.36,87.37,29400.0
2008-06-16 11:45:00,87.37,87.47,87.35,87.46,54700.0,87.37,87.47,87.35,87.46,54700.0
2008-06-16 11:50:00,87.47,87.49,87.43,87.46,22900.0,87.47,87.49,87.43,87.46,22900.0
2008-06-16 11:55:00,87.45,87.56,87.45,87.48,12700.0,87.45,87.56,87.45,87.48,12700.0
2008-06-16 12:00:00,87.46,87.49,87.41,87.43,9200.0,87.46,87.49,87.41,87.43,9200.0
2008-06-16 12:05:00,87.45,87.57,87.41,87.5,99000.0,87.45,87.57,87.41,87.5,99000.0
2008-06-16 12:10:00,87.5,87.58,87.5,87.57,10500.0,87.5,87.58,87.5,87.57,10500.0
2008-06-16 12:15:00,87.57,87.62,87.55,87.58,52000.0,87.57,87.62,87.55,87.58,52000.0
2008-06-16 12:20:00,87.59,87.6,87.5,87.55,30400.0,87.59,87.6,87.5,87.55,30400.0
2008-06-16 12:25:00,87.55,87.57,87.53,87.53,8400.0,87.55,87.57,87.53,87.53,8400.0
2008-06-16 12:30:00,87.54,87.56,87.46,87.46,21700.0,87.54,87.56,87.46,87.46,21700.0
2008-06-16 12:35:00,87.47,87.47,87.38,87.4,29000.0,87.47,87.47,87.38,87.4,29000.0
2008-06-16 12:40:00,87.41,87.44,87.37,87.39,10500.0,87.41,87.44,87.37,87.39,10500.0
2008-06-16 12:45:00,87.37,87.54,87.36,87.5,56400.0,87.37,87.54,87.36,87.5,56400.0
2008-06-16 12:50:00,87.5,87.52,87.38,87.39,18900.0,87.5,87.52,87.38,87.39,18900.0
2008-06-16 12:55:00,87.38,87.4,87.36,87.37,31400.0,87.38,87.4,87.36,87.37,31400.0
2008-06-16 13:00:00,87.38,87.38,87.25,87.25,58200.0,87.38,87.38,87.25,87.25,58200.0
2008-06-16 13:05:00,87.26,87.41,87.2,87.38,128300.0,87.26,87.41,87.2,87.38,128300.0
2008-06-16 13:10:00,87.38,87.46,87.32,87.34,67700.0,87.38,87.46,87.32,87.34,67700.0
2008-06-16 13:15:00,87.33,87.36,87.27,87.3,49500.0,87.33,87.36,87.27,87.3,49500.0
2008-06-16 13:20:00,87.31,87.31,87.12,87.15,127800.0,87.31,87.31,87.12,87.15,127800.0
2008-06-16 13:25:00,87.2,87.2,87.1,87.19,69300.0,87.2,87.2,87.1,87.19,69300.0
2008-06-16 13:30:00,87.17,87.18,87.08,87.09,106600.0,87.17,87.18,87.08,87.09,106600.0
2008-06-16 13:35:00,87.1,87.1,86.97,87.01,110200.0,87.1,87.1,86.97,87.01,110200.0
2008-06-16 13:40:00,87.0,87.06,86.99,87.06,39400.0,87.0,87.06,86.99,87.06,39400.0
2008-06-16 13:45:00,87.06,87.14,87.06,87.11,46300.0,87.06,87.14,87.06,87.11,46300.0
2008-06-16 13:50:00,87.11,87.14,87.09,87.11,27900.0,87.11,87.14,87.09,87.11,27900.0
2008-06-16 13:55:00,87.09,87.11,87.05,87.05,28600.0,87.09,87.11,87.05,87.05,28600.0
2008-06-16 14:00:00,87.04,87.08,86.99,87.07,115000.0,87.04,87.08,86.99,87.07,115000.0
2008-06-16 14:05:00,87.07,87.12,87.03,87.05,72800.0,87.07,87.12,87.03,87.05,72800.0
2008-06-16 14:10:00,87.04,87.11,87.04,87.11,36700.0,87.04,87.11,87.04,87.11,36700.0
2008-06-16 14:15:00,87.09,87.15,87.09,87.13,23200.0,87.09,87.15,87.09,87.13,23200.0
2008-06-16 14:20:00,87.11,87.15,87.09,87.14,43100.0,87.11,87.15,87.09,87.14,43100.0
2008-06-16 14:25:00,87.13,87.18,87.12,87.17,42300.0,87.13,87.18,87.12,87.17,42300.0
2008-06-16 14:30:00,87.16,87.16,87.09,87.1,19900.0,87.16,87.16,87.09,87.1,19900.0
2008-06-16 14:35:00,87.1,87.13,87.09,87.13,14900.0,87.1,87.13,87.09,87.13,14900.0
2008-06-16 14:40:00,87.14,87.2,87.12,87.17,80400.0,87.14,87.2,87.12,87.17,80400.0
2008-06-16 14:45:00,87.17,87.19,87.15,87.15,15900.0,87.17,87.19,87.15,87.15,15900.0
2008-06-16 14:50:00,87.14,87.15,87.11,87.13,23200.0,87.14,87.15,87.11,87.13,23200.0
2008-06-16 14:55:00,87.13,87.14,87.11,87.11,14800.0,87.13,87.14,87.11,87.11,14800.0
2008-06-16 15:00:00,87.11,87.14,87.11,87.14,19100.0,87.11,87.14,87.11,87.14,19100.0
2008-06-16 15:05:00,87.14,87.15,87.12,87.12,29700.0,87.14,87.15,87.12,87.12,29700.0
2008-06-16 15:10:00,87.13,87.14,87.11,87.13,39800.0,87.13,87.14,87.11,87.13,39800.0
2008-06-16 15:15:00,87.12,87.12,87.07,87.08,22100.0,87.12,87.12,87.07,87.08,22100.0
2008-06-16 15:20:00,87.07,87.1,87.06,87.1,30100.0,87.07,87.1,87.06,87.1,30100.0
2008-06-16 15:25:00,87.11,87.11,87.08,87.1,27400.0,87.11,87.11,87.08,87.1,27400.0
2008-06-16 15:30:00,87.09,87.1,87.05,87.05,32500.0,87.09,87.1,87.05,87.05,32500.0
2008-06-16 15:35:00,87.05,87.07,87.05,87.05,46600.0,87.05,87.07,87.05,87.05,46600.0
2008-06-16 15:40:00,87.04,87.07,87.04,87.05,56800.0,87.04,87.07,87.04,87.05,56800.0
2008-06-16 15:45:00,87.05,87.07,87.04,87.05,62200.0,87.05,87.07,87.04,87.05,62200.0
2008-06-16 15:50:00,87.05,87.12,87.04,87.11,102200.0,87.05,87.12,87.04,87.11,102200.0
2008-06-16 15:55:00,87.11,87.12,87.02,87.02,78500.0,87.11,87.12,87.02,87.02,78500.0
2008-06-17 09:30:00,86.7,87.09,86.7,86.95,453600.0,86.7,87.09,86.7,86.95,453600.0
2008-06-17 09:35:00,86.94,87.06,86.92,87.03,184700.0,86.94,87.06,86.92,87.03,184700.0
2008-06-17 09:40:00,87.03,87.11,86.96,86.97,474500.0,87.03,87.11,86.96,86.97,474500.0
2008-06-17 09:45:00,86.97,87.03,86.83,86.87,69200.0,86.97,87.03,86.83,86.87,69200.0
2008-06-17 09:50:00,86.88,86.88,86.8,86.84,43000.0,86.88,86.88,86.8,86.84,43000.0
2008-06-17 09:55:00,86.82,86.92,86.82,86.9,136600.0,86.82,86.92,86.82,86.9,136600.0
2008-06-17 10:00:00,86.91,86.99,86.84,86.95,138100.0,86.91,86.99,86.84,86.95,138100.0
2008-06-17 10:05:00,86.95,87.14,86.9,87.14,69500.0,86.95,87.14,86.9,87.14,69500.0
2008-06-17 10:10:00,87.15,87.15,86.84,87.0,55100.0,87.15,87.15,86.84,87.0,55100.0
2008-06-17 10:15:00,87.02,87.02,86.94,86.94,117800.0,87.02,87.02,86.94,86.94,117800.0
2008-06-17 10:20:00,86.92,86.98,86.9,86.94,88000.0,86.92,86.98,86.9,86.94,88000.0
2008-06-17 10:25:00,86.93,87.01,86.86,86.99,44600.0,86.93,87.01,86.86,86.99,44600.0
2008-06-17 10:30:00,86.99,87.05,86.93,87.01,73700.0,86.99,87.05,86.93,87.01,73700.0
2008-06-17 10:35:00,87.02,87.06,86.97,87.0,40800.0,87.02,87.06,86.97,87.0,40800.0
2008-06-17 10:40:00,87.0,87.14,86.98,87.02,47600.0,87.0,87.14,86.98,87.02,47600.0
2008-06-17 10:45:00,87.01,87.15,87.01,87.12,54300.0,87.01,87.15,87.01,87.12,54300.0
2008-06-17 10:50:00,87.13,87.32,87.12,87.28,170800.0,87.13,87.32,87.12,87.28,170800.0
2008-06-17 10:55:00,87.29,87.36,87.17,87.22,85200.0,87.29,87.36,87.17,87.22,85200.0
2008-06-17 11:00:00,87.23,87.27,87.11,87.13,52900.0,87.23,87.27,87.11,87.13,52900.0
2008-06-17 11:05:00,87.13,87.27,87.07,87.23,50400.0,87.13,87.27,87.07,87.23,50400.0
2008-06-17 11:10:00,87.22,87.25,87.13,87.14,57400.0,87.22,87.25,87.13,87.14,57400.0
2008-06-17 11:15:00,87.15,87.24,87.14,87.24,27500.0,87.15,87.24,87.14,87.24,27500.0
2008-06-17 11:20:00,87.23,87.45,87.23,87.43,239100.0,87.23,87.45,87.23,87.43,239100.0
2008-06-17 11:25:00,87.43,87.52,87.38,87.44,300000.0,87.43,87.52,87.38,87.44,300000.0
2008-06-17 11:30:00,87.42,87.44,87.38,87.44,43500.0,87.42,87.44,87.38,87.44,43500.0
2008-06-17 11:35:00,87.44,87.5,87.41,87.46,37400.0,87.44,87.5,87.41,87.46,37400.0
2008-06-17 11:40:00,87.43,87.46,87.25,87.26,58500.0,87.43,87.46,87.25,87.26,58500.0
2008-06-17 11:45:00,87.27,87.33,87.23,87.28,30200.0,87.27,87.33,87.23,87.28,30200.0
2008-06-17 11:50:00,87.26,87.34,87.2,87.27,40100.0,87.26,87.34,87.2,87.27,40100.0
2008-06-17 11:55:00,87.25,87.46,87.23,87.44,80700.0,87.25,87.46,87.23,87.44,80700.0
2008-06-17 12:00:00,87.44,87.51,87.43,87.47,140100.0,87.44,87.51,87.43,87.47,140100.0
2008-06-17 12:05:00,87.47,87.52,87.35,87.4,84800.0,87.47,87.52,87.35,87.4,84800.0
2008-06-17 12:10:00,87.4,87.42,87.29,87.31,38700.0,87.4,87.42,87.29,87.31,38700.0
2008-06-17 12:15:00,87.31,87.4,87.29,87.38,50900.0,87.31,87.4,87.29,87.38,50900.0
2008-06-17 12:20:00,87.37,87.43,87.35,87.36,36400.0,87.37,87.43,87.35,87.36,36400.0
2008-06-17 12:25:00,87.35,87.41,87.32,87.39,30800.0,87.35,87.41,87.32,87.39,30800.0
2008-06-17 12:30:00,87.39,87.41,87.37,87.4,70500.0,87.39,87.41,87.37,87.4,70500.0
2008-06-17 12:35:00,87.4,87.45,87.38,87.43,56300.0,87.4,87.45,87.38,87.43,56300.0
2008-06-17 12:40:00,87.43,87.43,87.34,87.39,36900.0,87.43,87.43,87.34,87.39,36900.0
2008-06-17 12:45:00,87.38,87.38,87.12,87.13,112500.0,87.38,87.38,87.12,87.13,112500.0
2008-06-17 12:50:00,87.13,87.18,87.09,87.11,15800.0,87.13,87.18,87.09,87.11,15800.0
2008-06-17 12:55:00,87.11,87.23,87.08,87.22,38300.0,87.11,87.23,87.08,87.22,38300.0
2008-06-17 13:00:00,87.23,87.32,87.2,87.29,78100.0,87.23,87.32,87.2,87.29,78100.0
2008-06-17 13:05:00,87.29,87.29,87.16,87.17,40800.0,87.29,87.29,87.16,87.17,40800.0
2008-06-17 13:10:00,87.16,87.19,87.09,87.15,42200.0,87.16,87.19,87.09,87.15,42200.0
2008-06-17 13:15:00,87.13,87.23,87.13,87.22,62500.0,87.13,87.23,87.13,87.22,62500.0
2008-06-17 13:20:00,87.21,87.24,87.17,87.21,41700.0,87.21,87.24,87.17,87.21,41700.0
2008-06-17 13:25:00,87.21,87.29,87.2,87.29,43100.0,87.21,87.29,87.2,87.29,43100.0
2008-06-17 13:30:00,87.3,87.32,87.25,87.26,28500.0,87.3,87.32,87.25,87.26,28500.0
2008-06-17 13:35:00,87.26,87.3,87.22,87.27,49200.0,87.26,87.3,87.22,87.27,49200.0
2008-06-17 13:40:00,87.25,87.29,87.22,87.25,30800.0,87.25,87.29,87.22,87.25,30800.0
2008-06-17 13:45:00,87.25,87.27,87.23,87.23,19200.0,87.25,87.27,87.23,87.23,19200.0
2008-06-17 13:50:00,87.23,87.24,87.19,87.21,18200.0,87.23,87.24,87.19,87.21,18200.0
2008-06-17 13:55:00,87.21,87.23,87.19,87.2,23300.0,87.21,87.23,87.19,87.2,23300.0
2008-06-17 14:00:00,87.2,87.21,87.12,87.17,22600.0,87.2,87.21,87.12,87.17,22600.0
2008-06-17 14:05:00,87.17,87.24,87.15,87.23,23500.0,87.17,87.24,87.15,87.23,23500.0
2008-06-17 14:10:00,87.24,87.25,87.23,87.24,16900.0,87.24,87.25,87.23,87.24,16900.0
2008-06-17 14:15:00,87.23,87.23,87.17,87.19,26900.0,87.23,87.23,87.17,87.19,26900.0
2008-06-17 14:20:00,87.19,87.19,87.12,87.17,34800.0,87.19,87.19,87.12,87.17,34800.0
2008-06-17 14:25:00,87.17,87.27,87.17,87.25,37300.0,87.17,87.27,87.17,87.25,37300.0
2008-06-17 14:30:00,87.25,87.25,87.19,87.2,10300.0,87.25,87.25,87.19,87.2,10300.0
2008-06-17 14:35:00,87.19,87.23,87.19,87.22,6300.0,87.19,87.23,87.19,87.22,6300.0
2008-06-17 14:40:00,87.22,87.22,87.18,87.2,12500.0,87.22,87.22,87.18,87.2,12500.0
2008-06-17 14:45:00,87.21,87.24,87.21,87.23,15500.0,87.21,87.24,87.21,87.23,15500.0
2008-06-17 14:50:00,87.25,87.25,87.22,87.23,19500.0,87.25,87.25,87.22,87.23,19500.0
2008-06-17 14:55:00,87.25,87.25,87.22,87.22,11400.0,87.25,87.25,87.22,87.22,11400.0
2008-06-17 15:00:00,87.21,87.23,87.21,87.22,3300.0,87.21,87.23,87.21,87.22,3300.0
2008-06-17 15:05:00,87.23,87.24,87.21,87.22,13900.0,87.23,87.24,87.21,87.22,13900.0
2008-06-17 15:10:00,87.22,87.23,87.21,87.22,12400.0,87.22,87.23,87.21,87.22,12400.0
2008-06-17 15:15:00,87.22,87.22,87.2,87.22,19000.0,87.22,87.22,87.2,87.22,19000.0
2008-06-17 15:20:00,87.22,87.23,87.21,87.22,8100.0,87.22,87.23,87.21,87.22,8100.0
2008-06-17 15:25:00,87.23,87.24,87.22,87.23,9100.0,87.23,87.24,87.22,87.23,9100.0
2008-06-17 15:30:00,87.24,87.25,87.22,87.22,20200.0,87.24,87.25,87.22,87.22,20200.0
2008-06-17 15:35:00,87.22,87.3,87.21,87.3,56200.0,87.22,87.3,87.21,87.3,56200.0
2008-06-17 15:40:00,87.29,87.32,87.28,87.32,27300.0,87.29,87.32,87.28,87.32,27300.0
2008-06-17 15:45:00,87.31,87.33,87.27,87.3,46000.0,87.31,87.33,87.27,87.3,46000.0
2008-06-17 15:50:00,87.3,87.31,87.26,87.26,20100.0,87.3,87.31,87.26,87.26,20100.0
2008-06-17 15:55:00,87.26,87.32,87.25,87.31,29400.0,87.26,87.32,87.25,87.31,29400.0
2008-06-18 09:30:00,87.66,87.7,87.63,87.67,129900.0,87.66,87.7,87.63,87.67,129900.0
2008-06-18 09:35:00,87.68,87.7,87.5,87.57,381100.0,87.68,87.7,87.5,87.57,381100.0
2008-06-18 09:40:00,87.56,87.62,87.51,87.53,82100.0,87.56,87.62,87.51,87.53,82100.0
2008-06-18 09:45:00,87.5,87.58,87.5,87.57,22500.0,87.5,87.58,87.5,87.57,22500.0
2008-06-18 09:50:00,87.56,87.66,87.56,87.6,70300.0,87.56,87.66,87.56,87.6,70300.0
2008-06-18 09:55:00,87.61,87.69,87.6,87.62,69300.0,87.61,87.69,87.6,87.62,69300.0
2008-06-18 10:00:00,87.62,87.65,87.53,87.54,53600.0,87.62,87.65,87.53,87.54,53600.0
2008-06-18 10:05:00,87.53,87.55,87.47,87.53,51300.0,87.53,87.55,87.47,87.53,51300.0
2008-06-18 10:10:00,87.53,87.62,87.5,87.55,26400.0,87.53,87.62,87.5,87.55,26400.0
2008-06-18 10:15:00,87.57,87.59,87.53,87.53,21400.0,87.57,87.59,87.53,87.53,21400.0
2008-06-18 10:20:00,87.53,87.55,87.44,87.53,39200.0,87.53,87.55,87.44,87.53,39200.0
2008-06-18 10:25:00,87.52,87.63,87.49,87.63,20100.0,87.52,87.63,87.49,87.63,20100.0
2008-06-18 10:30:00,87.62,87.76,87.62,87.71,83700.0,87.62,87.76,87.62,87.71,83700.0
2008-06-18 10:35:00,87.72,87.82,87.4,87.66,182900.0,87.72,87.82,87.4,87.66,182900.0
2008-06-18 10:40:00,87.65,87.67,87.48,87.58,57100.0,87.65,87.67,87.48,87.58,57100.0
2008-06-18 10:45:00,87.59,87.59,87.43,87.56,61300.0,87.59,87.59,87.43,87.56,61300.0
2008-06-18 10:50:00,87.55,87.68,87.48,87.68,85700.0,87.55,87.68,87.48,87.68,85700.0
2008-06-18 10:55:00,87.7,87.92,87.7,87.89,169900.0,87.7,87.92,87.7,87.89,169900.0
2008-06-18 11:00:00,87.9,88.03,87.85,87.88,310300.0,87.9,88.03,87.85,87.88,310300.0
2008-06-18 11:05:00,87.88,87.92,87.75,87.88,153900.0,87.88,87.92,87.75,87.88,153900.0
2008-06-18 11:10:00,87.88,87.91,87.77,87.79,309100.0,87.88,87.91,87.77,87.79,309100.0
2008-06-18 11:15:00,87.79,87.88,87.71,87.72,143200.0,87.79,87.88,87.71,87.72,143200.0
2008-06-18 11:20:00,87.72,87.76,87.51,87.54,99100.0,87.72,87.76,87.51,87.54,99100.0
2008-06-18 11:25:00,87.56,87.69,87.55,87.6,83500.0,87.56,87.69,87.55,87.6,83500.0
2008-06-18 11:30:00,87.59,87.66,87.55,87.55,178500.0,87.59,87.66,87.55,87.55,178500.0
2008-06-18 11:35:00,87.55,87.55,87.13,87.34,480200.0,87.55,87.55,87.13,87.34,480200.0
2008-06-18 11:40:00,87.34,87.35,87.21,87.29,35600.0,87.34,87.35,87.21,87.29,35600.0
2008-06-18 11:45:00,87.27,87.37,87.25,87.36,51100.0,87.27,87.37,87.25,87.36,51100.0
2008-06-18 11:50:00,87.35,87.46,87.32,87.44,45800.0,87.35,87.46,87.32,87.44,45800.0
2008-06-18 11:55:00,87.44,87.48,87.42,87.44,16300.0,87.44,87.48,87.42,87.44,16300.0
2008-06-18 12:00:00,87.44,87.46,87.34,87.34,27600.0,87.44,87.46,87.34,87.34,27600.0
2008-06-18 12:05:00,87.33,87.39,87.26,87.34,87600.0,87.33,87.39,87.26,87.34,87600.0
2008-06-18 12:10:00,87.35,87.43,87.33,87.37,27000.0,87.35,87.43,87.33,87.37,27000.0
2008-06-18 12:15:00,87.37,87.37,87.26,87.34,28400.0,87.37,87.37,87.26,87.34,28400.0
2008-06-18 12:20:00,87.35,87.43,87.33,87.4,20200.0,87.35,87.43,87.33,87.4,20200.0
2008-06-18 12:25:00,87.4,87.43,87.37,87.43,26100.0,87.4,87.43,87.37,87.43,26100.0
2008-06-18 12:30:00,87.42,87.44,87.38,87.39,29200.0,87.42,87.44,87.38,87.39,29200.0
2008-06-18 12:35:00,87.38,87.44,87.37,87.42,21100.0,87.38,87.44,87.37,87.42,21100.0
2008-06-18 12:40:00,87.42,87.58,87.42,87.56,77300.0,87.42,87.58,87.42,87.56,77300.0
2008-06-18 12:45:00,87.55,87.57,87.49,87.57,79700.0,87.55,87.57,87.49,87.57,79700.0
2008-06-18 12:50:00,87.57,87.63,87.52,87.63,47300.0,87.57,87.63,87.52,87.63,47300.0
2008-06-18 12:55:00,87.64,87.77,87.62,87.75,170800.0,87.64,87.77,87.62,87.75,170800.0
2008-06-18 13:00:00,87.75,87.91,87.75,87.85,82200.0,87.75,87.91,87.75,87.85,82200.0
2008-06-18 13:05:00,87.85,87.93,87.79,87.91,67800.0,87.85,87.93,87.79,87.91,67800.0
2008-06-18 13:10:00,87.93,88.0,87.9,88.0,95700.0,87.93,88.0,87.9,88.0,95700.0
2008-06-18 13:15:00,88.0,88.0,87.86,87.86,236900.0,88.0,88.0,87.86,87.86,236900.0
2008-06-18 13:20:00,87.91,87.93,87.82,87.86,102200.0,87.91,87.93,87.82,87.86,102200.0
2008-06-18 13:25:00,87.88,87.96,87.87,87.95,72900.0,87.88,87.96,87.87,87.95,72900.0
2008-06-18 13:30:00,87.95,88.0,87.93,87.99,38000.0,87.95,88.0,87.93,87.99,38000.0
2008-06-18 13:35:00,87.98,88.1,87.96,88.1,48500.0,87.98,88.1,87.96,88.1,48500.0
2008-06-18 13:40:00,88.12,88.14,88.02,88.07,143300.0,88.12,88.14,88.02,88.07,143300.0
2008-06-18 13:45:00,88.07,88.14,88.04,88.08,75300.0,88.07,88.14,88.04,88.08,75300.0
2008-06-18 13:50:00,88.08,88.1,88.05,88.06,51100.0,88.08,88.1,88.05,88.06,51100.0
2008-06-18 13:55:00,88.07,88.14,88.03,88.14,107100.0,88.07,88.14,88.03,88.14,107100.0
2008-06-18 14:00:00,88.15,88.37,88.15,88.25,241600.0,88.15,88.37,88.15,88.25,241600.0
2008-06-18 14:05:00,88.25,88.33,88.21,88.31,99900.0,88.25,88.33,88.21,88.31,99900.0
2008-06-18 14:10:00,88.32,88.41,88.31,88.35,190600.0,88.32,88.41,88.31,88.35,190600.0
2008-06-18 14:15:00,88.35,88.4,88.32,88.38,56600.0,88.35,88.4,88.32,88.38,56600.0
2008-06-18 14:20:00,88.39,88.4,88.34,88.4,283800.0,88.39,88.4,88.34,88.4,283800.0
2008-06-18 14:25:00,88.39,88.41,88.17,88.24,119600.0,88.39,88.41,88.17,88.24,119600.0
2008-06-18 14:30:00,88.24,88.27,88.14,88.15,78500.0,88.24,88.27,88.14,88.15,78500.0
2008-06-18 14:35:00,88.16,88.18,88.11,88.12,28600.0,88.16,88.18,88.11,88.12,28600.0
2008-06-18 14:40:00,88.12,88.24,88.12,88.23,51500.0,88.12,88.24,88.12,88.23,51500.0
2008-06-18 14:45:00,88.23,88.29,88.23,88.28,46000.0,88.23,88.29,88.23,88.28,46000.0
2008-06-18 14:50:00,88.29,88.3,88.27,88.29,26800.0,88.29,88.3,88.27,88.29,26800.0
2008-06-18 14:55:00,88.29,88.3,88.21,88.22,58000.0,88.29,88.3,88.21,88.22,58000.0
2008-06-18 15:00:00,88.23,88.25,88.21,88.22,22400.0,88.23,88.25,88.21,88.22,22400.0
2008-06-18 15:05:00,88.21,88.22,88.15,88.15,181200.0,88.21,88.22,88.15,88.15,181200.0
2008-06-18 15:10:00,88.14,88.15,88.12,88.14,26300.0,88.14,88.15,88.12,88.14,26300.0
2008-06-18 15:15:00,88.14,88.14,88.1,88.13,44700.0,88.14,88.14,88.1,88.13,44700.0
2008-06-18 15:20:00,88.13,88.19,88.13,88.18,39400.0,88.13,88.19,88.13,88.18,39400.0
2008-06-18 15:25:00,88.18,88.19,88.17,88.19,35500.0,88.18,88.19,88.17,88.19,35500.0
2008-06-18 15:30:00,88.19,88.19,88.17,88.18,23900.0,88.19,88.19,88.17,88.18,23900.0
2008-06-18 15:35:00,88.18,88.21,88.17,88.2,26600.0,88.18,88.21,88.17,88.2,26600.0
2008-06-18 15:40:00,88.2,88.2,88.15,88.18,126900.0,88.2,88.2,88.15,88.18,126900.0
2008-06-18 15:45:00,88.18,88.19,88.15,88.19,116700.0,88.18,88.19,88.15,88.19,116700.0
2008-06-18 15:50:00,88.19,88.19,88.15,88.19,44200.0,88.19,88.19,88.15,88.19,44200.0
2008-06-18 15:55:00,88.18,88.28,88.18,88.24,55000.0,88.18,88.28,88.18,88.24,55000.0
2008-06-19 09:30:00,89.37,89.38,88.89,89.01,930000.0,89.37,89.38,88.89,89.01,930000.0
2008-06-19 09:35:00,89.0,89.2,88.91,89.07,427900.0,89.0,89.2,88.91,89.07,427900.0
2008-06-19 09:40:00,89.07,89.22,88.99,89.16,412200.0,89.07,89.22,88.99,89.16,412200.0
2008-06-19 09:45:00,89.15,89.35,89.15,89.35,197900.0,89.15,89.35,89.15,89.35,197900.0
2008-06-19 09:50:00,89.35,89.35,89.12,89.13,208500.0,89.35,89.35,89.12,89.13,208500.0
2008-06-19 09:55:00,89.14,89.19,89.06,89.09,186700.0,89.14,89.19,89.06,89.09,186700.0
2008-06-19 10:00:00,89.08,89.28,88.99,89.02,242000.0,89.08,89.28,88.99,89.02,242000.0
2008-06-19 10:05:00,89.02,89.19,89.01,89.18,157600.0,89.02,89.19,89.01,89.18,157600.0
2008-06-19 10:10:00,89.18,89.25,89.1,89.14,169300.0,89.18,89.25,89.1,89.14,169300.0
2008-06-19 10:15:00,89.14,89.3,89.13,89.27,234200.0,89.14,89.3,89.13,89.27,234200.0
2008-06-19 10:20:00,89.26,89.32,89.22,89.3,143100.0,89.26,89.32,89.22,89.3,143100.0
2008-06-19 10:25:00,89.31,89.43,89.3,89.43,108900.0,89.31,89.43,89.3,89.43,108900.0
2008-06-19 10:30:00,89.42,89.5,89.3,89.3,173800.0,89.42,89.5,89.3,89.3,173800.0
2008-06-19 10:35:00,89.31,89.35,89.25,89.33,319900.0,89.31,89.35,89.25,89.33,319900.0
2008-06-19 10:40:00,89.34,89.34,89.24,89.24,58000.0,89.34,89.34,89.24,89.24,58000.0
2008-06-19 10:45:00,89.24,89.33,89.21,89.26,182000.0,89.24,89.33,89.21,89.26,182000.0
2008-06-19 10:50:00,89.27,89.3,89.19,89.3,111800.0,89.27,89.3,89.19,89.3,111800.0
2008-06-19 10:55:00,89.3,89.4,89.29,89.37,148500.0,89.3,89.4,89.29,89.37,148500.0
2008-06-19 11:00:00,89.36,89.38,89.2,89.24,59600.0,89.36,89.38,89.2,89.24,59600.0
2008-06-19 11:05:00,89.24,89.27,89.17,89.21,55900.0,89.24,89.27,89.17,89.21,55900.0
2008-06-19 11:10:00,89.23,89.23,89.16,89.17,51700.0,89.23,89.23,89.16,89.17,51700.0
2008-06-19 11:15:00,89.17,89.19,89.05,89.13,70300.0,89.17,89.19,89.05,89.13,70300.0
2008-06-19 11:20:00,89.11,89.11,88.99,89.07,97800.0,89.11,89.11,88.99,89.07,97800.0
2008-06-19 11:25:00,89.06,89.17,89.03,89.07,54900.0,89.06,89.17,89.03,89.07,54900.0
2008-06-19 11:30:00,89.07,89.12,88.94,89.01,146500.0,89.07,89.12,88.94,89.01,146500.0
2008-06-19 11:35:00,88.98,89.05,88.92,88.95,149400.0,88.98,89.05,88.92,88.95,149400.0
2008-06-19 11:40:00,88.94,88.98,88.87,88.96,57600.0,88.94,88.98,88.87,88.96,57600.0
2008-06-19 11:45:00,88.97,89.05,88.9,89.01,40400.0,88.97,89.05,88.9,89.01,40400.0
2008-06-19 11:50:00,89.0,89.0,88.92,88.95,55200.0,89.0,89.0,88.92,88.95,55200.0
2008-06-19 11:55:00,88.96,89.03,88.88,88.99,105900.0,88.96,89.03,88.88,88.99,105900.0
2008-06-19 12:00:00,88.99,89.19,88.96,89.15,103600.0,88.99,89.19,88.96,89.15,103600.0
2008-06-19 12:05:00,89.15,89.18,88.91,88.94,134600.0,89.15,89.18,88.91,88.94,134600.0
2008-06-19 12:10:00,88.96,88.98,88.88,88.9,101000.0,88.96,88.98,88.88,88.9,101000.0
2008-06-19 12:15:00,88.89,88.97,88.87,88.94,49500.0,88.89,88.97,88.87,88.94,49500.0
2008-06-19 12:20:00,88.94,89.05,88.91,88.91,48000.0,88.94,89.05,88.91,88.91,48000.0
2008-06-19 12:25:00,88.89,88.9,88.79,88.83,100600.0,88.89,88.9,88.79,88.83,100600.0
2008-06-19 12:30:00,88.85,88.99,88.84,88.99,42000.0,88.85,88.99,88.84,88.99,42000.0
2008-06-19 12:35:00,88.99,89.15,88.99,89.08,74200.0,88.99,89.15,88.99,89.08,74200.0
2008-06-19 12:40:00,89.08,89.13,89.01,89.06,74600.0,89.08,89.13,89.01,89.06,74600.0
2008-06-19 12:45:00,89.04,89.21,89.01,89.19,96300.0,89.04,89.21,89.01,89.19,96300.0
2008-06-19 12:50:00,89.18,89.3,89.1,89.12,80100.0,89.18,89.3,89.1,89.12,80100.0
2008-06-19 12:55:00,89.1,89.19,89.09,89.12,43800.0,89.1,89.19,89.09,89.12,43800.0
2008-06-19 13:00:00,89.11,89.19,89.09,89.17,39100.0,89.11,89.19,89.09,89.17,39100.0
2008-06-19 13:05:00,89.18,89.18,89.13,89.14,41600.0,89.18,89.18,89.13,89.14,41600.0
2008-06-19 13:10:00,89.13,89.17,89.11,89.14,29800.0,89.13,89.17,89.11,89.14,29800.0
2008-06-19 13:15:00,89.13,89.16,89.1,89.1,31500.0,89.13,89.16,89.1,89.1,31500.0
2008-06-19 13:20:00,89.1,89.12,89.06,89.08,28500.0,89.1,89.12,89.06,89.08,28500.0
2008-06-19 13:25:00,89.08,89.09,88.98,88.99,37000.0,89.08,89.09,88.98,88.99,37000.0
2008-06-19 13:30:00,88.98,88.98,88.88,88.96,51600.0,88.98,88.98,88.88,88.96,51600.0
2008-06-19 13:35:00,88.96,89.02,88.96,89.01,14300.0,88.96,89.02,88.96,89.01,14300.0
2008-06-19 13:40:00,89.02,89.04,88.95,88.98,27300.0,89.02,89.04,88.95,88.98,27300.0
2008-06-19 13:45:00,88.98,89.1,88.98,89.1,25500.0,88.98,89.1,88.98,89.1,25500.0
2008-06-19 13:50:00,89.1,89.17,89.09,89.12,63400.0,89.1,89.17,89.09,89.12,63400.0
2008-06-19 13:55:00,89.12,89.14,89.06,89.07,35800.0,89.12,89.14,89.06,89.07,35800.0
2008-06-19 14:00:00,89.05,89.12,89.04,89.12,77100.0,89.05,89.12,89.04,89.12,77100.0
2008-06-19 14:05:00,89.12,89.14,89.1,89.14,36100.0,89.12,89.14,89.1,89.14,36100.0
2008-06-19 14:10:00,89.13,89.17,89.11,89.12,30500.0,89.13,89.17,89.11,89.12,30500.0
2008-06-19 14:15:00,89.13,89.15,89.1,89.1,12600.0,89.13,89.15,89.1,89.1,12600.0
2008-06-19 14:20:00,89.07,89.15,89.03,89.03,94400.0,89.07,89.15,89.03,89.03,94400.0
2008-06-19 14:25:00,89.04,89.04,88.92,88.94,87500.0,89.04,89.04,88.92,88.94,87500.0
2008-06-19 14:30:00,88.95,88.99,88.92,88.94,38200.0,88.95,88.99,88.92,88.94,38200.0
2008-06-19 14:35:00,88.93,89.03,88.92,88.95,58800.0,88.93,89.03,88.92,88.95,58800.0
2008-06-19 14:40:00,88.94,88.97,88.88,88.93,80700.0,88.94,88.97,88.88,88.93,80700.0
2008-06-19 14:45:00,88.92,88.96,88.92,88.93,35800.0,88.92,88.96,88.92,88.93,35800.0
2008-06-19 14:50:00,88.92,88.93,88.81,88.81,45900.0,88.92,88.93,88.81,88.81,45900.0
2008-06-19 14:55:00,88.82,88.83,88.63,88.64,362300.0,88.82,88.83,88.63,88.64,362300.0
2008-06-19 15:00:00,88.63,88.76,88.6,88.66,60900.0,88.63,88.76,88.6,88.66,60900.0
2008-06-19 15:05:00,88.67,88.71,88.54,88.54,167300.0,88.67,88.71,88.54,88.54,167300.0
2008-06-19 15:10:00,88.54,88.73,88.5,88.71,265700.0,88.54,88.73,88.5,88.71,265700.0
2008-06-19 15:15:00,88.72,88.76,88.69,88.72,22200.0,88.72,88.76,88.69,88.72,22200.0
2008-06-19 15:20:00,88.71,88.78,88.63,88.67,85400.0,88.71,88.78,88.63,88.67,85400.0
2008-06-19 15:25:00,88.65,88.75,88.65,88.71,42300.0,88.65,88.75,88.65,88.71,42300.0
2008-06-19 15:30:00,88.71,88.73,88.6,88.61,20100.0,88.71,88.73,88.6,88.61,20100.0
2008-06-19 15:35:00,88.6,88.62,88.5,88.53,106400.0,88.6,88.62,88.5,88.53,106400.0
2008-06-19 15:40:00,88.53,88.55,88.46,88.48,49500.0,88.53,88.55,88.46,88.48,49500.0
2008-06-19 15:45:00,88.48,88.51,88.43,88.45,66300.0,88.48,88.51,88.43,88.45,66300.0
2008-06-19 15:50:00,88.45,88.45,88.39,88.4,98600.0,88.45,88.45,88.39,88.4,98600.0
2008-06-19 15:55:00,88.4,88.52,88.4,88.48,195500.0,88.4,88.52,88.4,88.48,195500.0
2008-06-20 09:30:00,88.81,88.88,88.77,88.87,188900.0,88.81,88.88,88.77,88.87,188900.0
2008-06-20 09:35:00,88.88,89.14,88.81,89.11,571700.0,88.88,89.14,88.81,89.11,571700.0
2008-06-20 09:40:00,89.1,89.15,89.02,89.04,356200.0,89.1,89.15,89.02,89.04,356200.0
2008-06-20 09:45:00,89.03,89.18,89.02,89.17,126200.0,89.03,89.18,89.02,89.17,126200.0
2008-06-20 09:50:00,89.19,89.52,89.18,89.42,624100.0,89.19,89.52,89.18,89.42,624100.0
2008-06-20 09:55:00,89.43,89.43,89.28,89.39,193600.0,89.43,89.43,89.28,89.39,193600.0
2008-06-20 10:00:00,89.4,89.61,89.4,89.57,244600.0,89.4,89.61,89.4,89.57,244600.0
2008-06-20 10:05:00,89.57,89.6,89.4,89.43,210200.0,89.57,89.6,89.4,89.43,210200.0
2008-06-20 10:10:00,89.43,89.5,89.31,89.38,163300.0,89.43,89.5,89.31,89.38,163300.0
2008-06-20 10:15:00,89.38,89.47,89.32,89.35,181000.0,89.38,89.47,89.32,89.35,181000.0
2008-06-20 10:20:00,89.35,89.35,89.11,89.21,325400.0,89.35,89.35,89.11,89.21,325400.0
2008-06-20 10:25:00,89.21,89.27,89.11,89.25,234600.0,89.21,89.27,89.11,89.25,234600.0
2008-06-20 10:30:00,89.25,89.3,89.2,89.29,236100.0,89.25,89.3,89.2,89.29,236100.0
2008-06-20 10:35:00,89.28,89.4,89.25,89.39,170100.0,89.28,89.4,89.25,89.39,170100.0
2008-06-20 10:40:00,89.4,89.53,89.34,89.37,191000.0,89.4,89.53,89.34,89.37,191000.0
2008-06-20 10:45:00,89.35,89.35,89.22,89.22,134800.0,89.35,89.35,89.22,89.22,134800.0
2008-06-20 10:50:00,89.23,89.23,89.13,89.2,225900.0,89.23,89.23,89.13,89.2,225900.0
2008-06-20 10:55:00,89.19,89.2,88.97,89.09,209900.0,89.19,89.2,88.97,89.09,209900.0
2008-06-20 11:00:00,89.09,89.26,89.08,89.25,188900.0,89.09,89.26,89.08,89.25,188900.0
2008-06-20 11:05:00,89.25,89.52,89.24,89.45,418100.0,89.25,89.52,89.24,89.45,418100.0
2008-06-20 11:10:00,89.45,89.45,89.35,89.37,70600.0,89.45,89.45,89.35,89.37,70600.0
2008-06-20 11:15:00,89.37,89.43,89.34,89.35,60700.0,89.37,89.43,89.34,89.35,60700.0
2008-06-20 11:20:00,89.35,89.43,89.34,89.37,80800.0,89.35,89.43,89.34,89.37,80800.0
2008-06-20 11:25:00,89.38,89.42,89.36,89.38,46700.0,89.38,89.42,89.36,89.38,46700.0
2008-06-20 11:30:00,89.39,89.4,89.22,89.26,68700.0,89.39,89.4,89.22,89.26,68700.0
2008-06-20 11:35:00,89.26,89.28,89.15,89.16,59900.0,89.26,89.28,89.15,89.16,59900.0
2008-06-20 11:40:00,89.17,89.26,89.08,89.09,131000.0,89.17,89.26,89.08,89.09,131000.0
2008-06-20 11:45:00,89.09,89.19,89.09,89.17,44800.0,89.09,89.19,89.09,89.17,44800.0
2008-06-20 11:50:00,89.18,89.24,89.16,89.19,71800.0,89.18,89.24,89.16,89.19,71800.0
2008-06-20 11:55:00,89.18,89.19,89.03,89.06,116300.0,89.18,89.19,89.03,89.06,116300.0
2008-06-20 12:00:00,89.06,89.08,89.02,89.07,88400.0,89.06,89.08,89.02,89.07,88400.0
2008-06-20 12:05:00,89.07,89.07,88.96,89.05,86500.0,89.07,89.07,88.96,89.05,86500.0
2008-06-20 12:10:00,89.05,89.09,89.0,89.07,92400.0,89.05,89.09,89.0,89.07,92400.0
2008-06-20 12:15:00,89.07,89.08,88.96,89.02,73700.0,89.07,89.08,88.96,89.02,73700.0
2008-06-20 12:20:00,89.01,89.04,88.95,88.97,290900.0,89.01,89.04,88.95,88.97,290900.0
2008-06-20 12:25:00,88.96,89.06,88.94,89.04,210500.0,88.96,89.06,88.94,89.04,210500.0
2008-06-20 12:30:00,89.04,89.12,89.03,89.1,30000.0,89.04,89.12,89.03,89.1,30000.0
2008-06-20 12:35:00,89.1,89.12,89.02,89.05,46100.0,89.1,89.12,89.02,89.05,46100.0
2008-06-20 12:40:00,89.05,89.07,89.03,89.05,23300.0,89.05,89.07,89.03,89.05,23300.0
2008-06-20 12:45:00,89.07,89.12,89.06,89.1,19600.0,89.07,89.12,89.06,89.1,19600.0
2008-06-20 12:50:00,89.11,89.15,89.1,89.12,32700.0,89.11,89.15,89.1,89.12,32700.0
2008-06-20 12:55:00,89.13,89.16,89.04,89.07,74000.0,89.13,89.16,89.04,89.07,74000.0
2008-06-20 13:00:00,89.07,89.09,88.92,88.93,50900.0,89.07,89.09,88.92,88.93,50900.0
2008-06-20 13:05:00,88.93,88.94,88.84,88.88,83400.0,88.93,88.94,88.84,88.88,83400.0
2008-06-20 13:10:00,88.87,89.06,88.85,88.91,34300.0,88.87,89.06,88.85,88.91,34300.0
2008-06-20 13:15:00,88.91,88.96,88.88,88.92,49100.0,88.91,88.96,88.88,88.92,49100.0
2008-06-20 13:20:00,88.92,88.93,88.8,88.81,36900.0,88.92,88.93,88.8,88.81,36900.0
2008-06-20 13:25:00,88.82,88.96,88.81,88.95,46600.0,88.82,88.96,88.81,88.95,46600.0
2008-06-20 13:30:00,88.94,89.03,88.91,88.93,27600.0,88.94,89.03,88.91,88.93,27600.0
2008-06-20 13:35:00,88.92,88.96,88.83,88.87,23700.0,88.92,88.96,88.83,88.87,23700.0
2008-06-20 13:40:00,88.85,88.86,88.82,88.84,30500.0,88.85,88.86,88.82,88.84,30500.0
2008-06-20 13:45:00,88.84,88.99,88.83,88.97,184200.0,88.84,88.99,88.83,88.97,184200.0
2008-06-20 13:50:00,88.96,89.0,88.83,88.89,145500.0,88.96,89.0,88.83,88.89,145500.0
2008-06-20 13:55:00,88.89,88.92,88.85,88.91,27100.0,88.89,88.92,88.85,88.91,27100.0
2008-06-20 14:00:00,88.91,88.93,88.87,88.92,105400.0,88.91,88.93,88.87,88.92,105400.0
2008-06-20 14:05:00,88.92,88.92,88.81,88.84,114200.0,88.92,88.92,88.81,88.84,114200.0
2008-06-20 14:10:00,88.84,88.93,88.84,88.92,36100.0,88.84,88.93,88.84,88.92,36100.0
2008-06-20 14:15:00,88.92,88.94,88.87,88.93,55900.0,88.92,88.94,88.87,88.93,55900.0
2008-06-20 14:20:00,88.93,89.38,88.9,88.95,58000.0,88.93,89.38,88.9,88.95,58000.0
2008-06-20 14:25:00,88.95,89.26,88.9,88.94,96600.0,88.95,89.26,88.9,88.94,96600.0
2008-06-20 14:30:00,88.94,88.97,88.93,88.93,26500.0,88.94,88.97,88.93,88.93,26500.0
2008-06-20 14:35:00,88.93,88.97,88.92,88.97,7400.0,88.93,88.97,88.92,88.97,7400.0
2008-06-20 14:40:00,88.97,88.98,88.9,88.92,28600.0,88.97,88.98,88.9,88.92,28600.0
2008-06-20 14:45:00,88.93,88.95,88.89,88.94,273800.0,88.93,88.95,88.89,88.94,273800.0
2008-06-20 14:50:00,88.94,88.96,88.91,88.96,16500.0,88.94,88.96,88.91,88.96,16500.0
2008-06-20 14:55:00,88.95,88.95,88.91,88.92,23000.0,88.95,88.95,88.91,88.92,23000.0
2008-06-20 15:00:00,88.91,88.94,88.91,88.94,30500.0,88.91,88.94,88.91,88.94,30500.0
2008-06-20 15:05:00,88.95,88.95,88.9,88.92,18900.0,88.95,88.95,88.9,88.92,18900.0
2008-06-20 15:10:00,88.92,88.97,88.92,88.95,46000.0,88.92,88.97,88.92,88.95,46000.0
2008-06-20 15:15:00,88.95,88.98,88.91,88.93,20900.0,88.95,88.98,88.91,88.93,20900.0
2008-06-20 15:20:00,88.92,88.94,88.9,88.92,17200.0,88.92,88.94,88.9,88.92,17200.0
2008-06-20 15:25:00,88.91,88.92,88.89,88.9,21900.0,88.91,88.92,88.89,88.9,21900.0
2008-06-20 15:30:00,88.9,88.94,88.89,88.94,51700.0,88.9,88.94,88.89,88.94,51700.0
2008-06-20 15:35:00,88.93,89.0,88.93,88.99,47700.0,88.93,89.0,88.93,88.99,47700.0
2008-06-20 15:40:00,88.98,88.98,88.91,88.93,61300.0,88.98,88.98,88.91,88.93,61300.0
2008-06-20 15:45:00,88.92,88.96,88.9,88.96,81700.0,88.92,88.96,88.9,88.96,81700.0
2008-06-20 15:50:00,88.95,88.98,88.94,88.96,46200.0,88.95,88.98,88.94,88.96,46200.0
2008-06-20 15:55:00,88.94,88.98,88.93,88.94,73600.0,88.94,88.98,88.93,88.94,73600.0
2008-06-23 09:30:00,87.01,87.25,87.0,87.17,424000.0,87.01,87.25,87.0,87.17,424000.0
2008-06-23 09:35:00,87.16,87.21,86.99,87.14,1066300.0,87.16,87.21,86.99,87.14,1066300.0
2008-06-23 09:40:00,87.17,87.35,87.1,87.29,552400.0,87.17,87.35,87.1,87.29,552400.0
2008-06-23 09:45:00,87.28,87.4,87.23,87.34,438100.0,87.28,87.4,87.23,87.34,438100.0
2008-06-23 09:50:00,87.34,87.34,87.11,87.13,631800.0,87.34,87.34,87.11,87.13,631800.0
2008-06-23 09:55:00,87.12,87.14,87.0,87.06,360300.0,87.12,87.14,87.0,87.06,360300.0
2008-06-23 10:00:00,87.05,87.1,86.94,86.98,186300.0,87.05,87.1,86.94,86.98,186300.0
2008-06-23 10:05:00,86.98,87.14,86.9,87.07,171900.0,86.98,87.14,86.9,87.07,171900.0
2008-06-23 10:10:00,87.05,87.08,86.86,86.92,212400.0,87.05,87.08,86.86,86.92,212400.0
2008-06-23 10:15:00,86.91,86.96,86.85,86.85,151900.0,86.91,86.96,86.85,86.85,151900.0
2008-06-23 10:20:00,86.86,87.06,86.86,86.99,185400.0,86.86,87.06,86.86,86.99,185400.0
2008-06-23 10:25:00,86.98,87.07,86.96,87.03,134800.0,86.98,87.07,86.96,87.03,134800.0
2008-06-23 10:30:00,87.02,87.02,86.87,86.91,95100.0,87.02,87.02,86.87,86.91,95100.0
2008-06-23 10:35:00,86.91,87.04,86.91,86.99,94300.0,86.91,87.04,86.91,86.99,94300.0
2008-06-23 10:40:00,86.99,87.04,86.9,87.03,70400.0,86.99,87.04,86.9,87.03,70400.0
2008-06-23 10:45:00,87.05,87.06,86.97,87.0,69300.0,87.05,87.06,86.97,87.0,69300.0
2008-06-23 10:50:00,86.99,87.03,86.98,87.0,132600.0,86.99,87.03,86.98,87.0,132600.0
2008-06-23 10:55:00,87.0,87.0,86.91,86.95,94700.0,87.0,87.0,86.91,86.95,94700.0
2008-06-23 11:00:00,86.96,86.99,86.79,86.82,282400.0,86.96,86.99,86.79,86.82,282400.0
2008-06-23 11:05:00,86.83,86.93,86.78,86.81,201500.0,86.83,86.93,86.78,86.81,201500.0
2008-06-23 11:10:00,86.81,86.87,86.74,86.78,137500.0,86.81,86.87,86.74,86.78,137500.0
2008-06-23 11:15:00,86.79,87.06,86.75,87.06,491900.0,86.79,87.06,86.75,87.06,491900.0
2008-06-23 11:20:00,87.06,87.06,86.87,86.96,516900.0,87.06,87.06,86.87,86.96,516900.0
2008-06-23 11:25:00,86.96,86.97,86.84,86.89,144200.0,86.96,86.97,86.84,86.89,144200.0
2008-06-23 11:30:00,86.9,86.99,86.89,86.97,61100.0,86.9,86.99,86.89,86.97,61100.0
2008-06-23 11:35:00,86.96,87.1,86.96,87.03,185200.0,86.96,87.1,86.96,87.03,185200.0
2008-06-23 11:40:00,87.05,87.11,86.98,87.05,94600.0,87.05,87.11,86.98,87.05,94600.0
2008-06-23 11:45:00,87.05,87.09,87.02,87.09,37200.0,87.05,87.09,87.02,87.09,37200.0
2008-06-23 11:50:00,87.09,87.14,87.04,87.05,150000.0,87.09,87.14,87.04,87.05,150000.0
2008-06-23 11:55:00,87.05,87.08,86.94,87.04,86900.0,87.05,87.08,86.94,87.04,86900.0
2008-06-23 12:00:00,87.04,87.22,87.04,87.16,138500.0,87.04,87.22,87.04,87.16,138500.0
2008-06-23 12:05:00,87.17,87.27,87.11,87.17,171400.0,87.17,87.27,87.11,87.17,171400.0
2008-06-23 12:10:00,87.17,87.17,87.07,87.08,111500.0,87.17,87.17,87.07,87.08,111500.0
2008-06-23 12:15:00,87.08,87.12,87.04,87.08,87200.0,87.08,87.12,87.04,87.08,87200.0
2008-06-23 12:20:00,87.08,87.15,87.08,87.15,31800.0,87.08,87.15,87.08,87.15,31800.0
2008-06-23 12:25:00,87.15,87.21,87.13,87.21,75500.0,87.15,87.21,87.13,87.21,75500.0
2008-06-23 12:30:00,87.2,87.2,87.17,87.18,68500.0,87.2,87.2,87.17,87.18,68500.0
2008-06-23 12:35:00,87.18,87.27,87.16,87.21,123500.0,87.18,87.27,87.16,87.21,123500.0
2008-06-23 12:40:00,87.21,87.23,87.18,87.2,34600.0,87.21,87.23,87.18,87.2,34600.0
2008-06-23 12:45:00,87.21,87.23,87.14,87.17,51900.0,87.21,87.23,87.14,87.17,51900.0
2008-06-23 12:50:00,87.17,87.19,87.16,87.17,42600.0,87.17,87.19,87.16,87.17,42600.0
2008-06-23 12:55:00,87.16,87.18,87.16,87.17,34100.0,87.16,87.18,87.16,87.17,34100.0
2008-06-23 13:00:00,87.19,87.19,87.08,87.11,40900.0,87.19,87.19,87.08,87.11,40900.0
2008-06-23 13:05:00,87.12,87.12,87.05,87.08,39600.0,87.12,87.12,87.05,87.08,39600.0
2008-06-23 13:10:00,87.07,87.25,87.07,87.17,63900.0,87.07,87.25,87.07,87.17,63900.0
2008-06-23 13:15:00,87.18,87.21,87.16,87.2,39100.0,87.18,87.21,87.16,87.2,39100.0
2008-06-23 13:20:00,87.21,87.22,87.13,87.13,41700.0,87.21,87.22,87.13,87.13,41700.0
2008-06-23 13:25:00,87.13,87.38,87.13,87.3,73700.0,87.13,87.38,87.13,87.3,73700.0
2008-06-23 13:30:00,87.3,87.33,87.29,87.3,36300.0,87.3,87.33,87.29,87.3,36300.0
2008-06-23 13:35:00,87.31,87.31,87.13,87.15,89300.0,87.31,87.31,87.13,87.15,89300.0
2008-06-23 13:40:00,87.16,87.22,87.1,87.11,58100.0,87.16,87.22,87.1,87.11,58100.0
2008-06-23 13:45:00,87.12,87.14,87.05,87.07,66500.0,87.12,87.14,87.05,87.07,66500.0
2008-06-23 13:50:00,87.06,87.12,87.0,87.05,135800.0,87.06,87.12,87.0,87.05,135800.0
2008-06-23 13:55:00,87.05,87.09,86.99,87.04,179800.0,87.05,87.09,86.99,87.04,179800.0
2008-06-23 14:00:00,87.03,87.21,87.02,87.19,75400.0,87.03,87.21,87.02,87.19,75400.0
2008-06-23 14:05:00,87.2,87.2,87.07,87.13,71600.0,87.2,87.2,87.07,87.13,71600.0
2008-06-23 14:10:00,87.14,87.14,87.11,87.13,18500.0,87.14,87.14,87.11,87.13,18500.0
2008-06-23 14:15:00,87.12,87.17,87.04,87.08,95900.0,87.12,87.17,87.04,87.08,95900.0
2008-06-23 14:20:00,87.09,87.1,87.05,87.08,36800.0,87.09,87.1,87.05,87.08,36800.0
2008-06-23 14:25:00,87.09,87.13,87.06,87.06,44000.0,87.09,87.13,87.06,87.06,44000.0
2008-06-23 14:30:00,87.05,87.07,87.01,87.05,40500.0,87.05,87.07,87.01,87.05,40500.0
2008-06-23 14:35:00,87.05,87.07,87.04,87.04,29200.0,87.05,87.07,87.04,87.04,29200.0
2008-06-23 14:40:00,87.04,87.15,87.0,87.13,76500.0,87.04,87.15,87.0,87.13,76500.0
2008-06-23 14:45:00,87.12,87.21,87.12,87.19,63700.0,87.12,87.21,87.12,87.19,63700.0
2008-06-23 14:50:00,87.19,87.22,87.18,87.19,45200.0,87.19,87.22,87.18,87.19,45200.0
2008-06-23 14:55:00,87.2,87.2,87.16,87.17,24800.0,87.2,87.2,87.16,87.17,24800.0
2008-06-23 15:00:00,87.16,87.17,87.14,87.17,26400.0,87.16,87.17,87.14,87.17,26400.0
2008-06-23 15:05:00,87.17,87.18,87.15,87.16,16300.0,87.17,87.18,87.15,87.16,16300.0
2008-06-23 15:10:00,87.16,87.17,87.13,87.14,13600.0,87.16,87.17,87.13,87.14,13600.0
2008-06-23 15:15:00,87.14,87.18,87.13,87.17,25900.0,87.14,87.18,87.13,87.17,25900.0
2008-06-23 15:20:00,87.17,87.17,87.12,87.13,39100.0,87.17,87.17,87.12,87.13,39100.0
2008-06-23 15:25:00,87.13,87.13,87.07,87.08,15100.0,87.13,87.13,87.07,87.08,15100.0
2008-06-23 15:30:00,87.08,87.12,87.07,87.09,43300.0,87.08,87.12,87.07,87.09,43300.0
2008-06-23 15:35:00,87.08,87.1,87.07,87.1,24100.0,87.08,87.1,87.07,87.1,24100.0
2008-06-23 15:40:00,87.1,87.2,87.1,87.18,53000.0,87.1,87.2,87.1,87.18,53000.0
2008-06-23 15:45:00,87.18,87.21,87.18,87.2,86100.0,87.18,87.21,87.18,87.2,86100.0
2008-06-23 15:50:00,87.2,87.22,87.12,87.12,112600.0,87.2,87.22,87.12,87.12,112600.0
2008-06-23 15:55:00,87.11,87.16,87.03,87.03,155000.0,87.11,87.16,87.03,87.03,155000.0
2008-06-24 09:30:00,87.29,87.47,87.24,87.46,159000.0,87.29,87.47,87.24,87.46,159000.0
2008-06-24 09:35:00,87.47,87.67,87.44,87.6,132000.0,87.47,87.67,87.44,87.6,132000.0
2008-06-24 09:40:00,87.59,87.62,87.42,87.44,141700.0,87.59,87.62,87.42,87.44,141700.0
2008-06-24 09:45:00,87.44,87.54,87.41,87.5,407900.0,87.44,87.54,87.41,87.5,407900.0
2008-06-24 09:50:00,87.51,87.61,87.43,87.46,122800.0,87.51,87.61,87.43,87.46,122800.0
2008-06-24 09:55:00,87.47,87.59,87.45,87.59,78700.0,87.47,87.59,87.45,87.59,78700.0
2008-06-24 10:00:00,87.59,87.8,87.59,87.78,298400.0,87.59,87.8,87.59,87.78,298400.0
2008-06-24 10:05:00,87.79,87.82,87.69,87.75,233600.0,87.79,87.82,87.69,87.75,233600.0
2008-06-24 10:10:00,87.75,87.94,87.71,87.91,371900.0,87.75,87.94,87.71,87.91,371900.0
2008-06-24 10:15:00,87.91,87.96,87.8,87.89,87000.0,87.91,87.96,87.8,87.89,87000.0
2008-06-24 10:20:00,87.86,88.2,87.86,88.04,403100.0,87.86,88.2,87.86,88.04,403100.0
2008-06-24 10:25:00,88.05,88.1,88.0,88.09,305700.0,88.05,88.1,88.0,88.09,305700.0
2008-06-24 10:30:00,88.09,88.24,88.05,88.2,333500.0,88.09,88.24,88.05,88.2,333500.0
2008-06-24 10:35:00,88.19,88.21,87.93,87.99,690700.0,88.19,88.21,87.93,87.99,690700.0
2008-06-24 10:40:00,87.99,88.02,87.86,87.88,176600.0,87.99,88.02,87.86,87.88,176600.0
2008-06-24 10:45:00,87.88,87.94,87.85,87.87,90200.0,87.88,87.94,87.85,87.87,90200.0
2008-06-24 10:50:00,87.86,87.94,87.85,87.9,82700.0,87.86,87.94,87.85,87.9,82700.0
2008-06-24 10:55:00,87.9,87.9,87.61,87.67,142400.0,87.9,87.9,87.61,87.67,142400.0
2008-06-24 11:00:00,87.66,87.84,87.63,87.82,230700.0,87.66,87.84,87.63,87.82,230700.0
2008-06-24 11:05:00,87.82,88.0,87.8,88.0,137300.0,87.82,88.0,87.8,88.0,137300.0
2008-06-24 11:10:00,88.0,88.02,87.98,88.01,53600.0,88.0,88.02,87.98,88.01,53600.0
2008-06-24 11:15:00,88.0,88.0,87.82,87.9,84600.0,88.0,88.0,87.82,87.9,84600.0
2008-06-24 11:20:00,87.89,87.99,87.84,87.98,31200.0,87.89,87.99,87.84,87.98,31200.0
2008-06-24 11:25:00,87.97,88.06,87.95,87.98,63100.0,87.97,88.06,87.95,87.98,63100.0
2008-06-24 11:30:00,87.98,88.05,87.95,87.96,25100.0,87.98,88.05,87.95,87.96,25100.0
2008-06-24 11:35:00,87.95,87.99,87.83,87.87,54000.0,87.95,87.99,87.83,87.87,54000.0
2008-06-24 11:40:00,87.88,87.89,87.7,87.72,173900.0,87.88,87.89,87.7,87.72,173900.0
2008-06-24 11:45:00,87.73,87.79,87.65,87.79,40600.0,87.73,87.79,87.65,87.79,40600.0
2008-06-24 11:50:00,87.81,87.82,87.67,87.73,44800.0,87.81,87.82,87.67,87.73,44800.0
2008-06-24 11:55:00,87.72,87.73,87.61,87.73,52200.0,87.72,87.73,87.61,87.73,52200.0
2008-06-24 12:00:00,87.73,87.83,87.64,87.68,42000.0,87.73,87.83,87.64,87.68,42000.0
2008-06-24 12:05:00,87.69,87.77,87.66,87.73,18200.0,87.69,87.77,87.66,87.73,18200.0
2008-06-24 12:10:00,87.72,87.72,87.62,87.68,21100.0,87.72,87.72,87.62,87.68,21100.0
2008-06-24 12:15:00,87.69,87.69,87.55,87.62,55000.0,87.69,87.69,87.55,87.62,55000.0
2008-06-24 12:20:00,87.61,87.66,87.61,87.65,15300.0,87.61,87.66,87.61,87.65,15300.0
2008-06-24 12:25:00,87.65,87.75,87.65,87.67,30300.0,87.65,87.75,87.65,87.67,30300.0
2008-06-24 12:30:00,87.67,87.69,87.58,87.64,183000.0,87.67,87.69,87.58,87.64,183000.0
2008-06-24 12:35:00,87.65,87.74,87.63,87.67,42600.0,87.65,87.74,87.63,87.67,42600.0
2008-06-24 12:40:00,87.68,87.68,87.6,87.63,13900.0,87.68,87.68,87.6,87.63,13900.0
2008-06-24 12:45:00,87.61,87.67,87.58,87.65,33400.0,87.61,87.67,87.58,87.65,33400.0
2008-06-24 12:50:00,87.64,87.72,87.64,87.69,12800.0,87.64,87.72,87.64,87.69,12800.0
2008-06-24 12:55:00,87.7,87.72,87.62,87.67,16700.0,87.7,87.72,87.62,87.67,16700.0
2008-06-24 13:00:00,87.69,87.7,87.64,87.7,16100.0,87.69,87.7,87.64,87.7,16100.0
2008-06-24 13:05:00,87.7,87.7,87.58,87.65,28400.0,87.7,87.7,87.58,87.65,28400.0
2008-06-24 13:10:00,87.64,87.73,87.63,87.69,12800.0,87.64,87.73,87.63,87.69,12800.0
2008-06-24 13:15:00,87.68,87.68,87.49,87.5,70600.0,87.68,87.68,87.49,87.5,70600.0
2008-06-24 13:20:00,87.51,87.66,87.51,87.66,23100.0,87.51,87.66,87.51,87.66,23100.0
2008-06-24 13:25:00,87.68,87.77,87.68,87.73,24000.0,87.68,87.77,87.68,87.73,24000.0
2008-06-24 13:30:00,87.72,87.74,87.66,87.69,22100.0,87.72,87.74,87.66,87.69,22100.0
2008-06-24 13:35:00,87.68,87.69,87.6,87.63,13800.0,87.68,87.69,87.6,87.63,13800.0
2008-06-24 13:40:00,87.64,87.73,87.64,87.67,13700.0,87.64,87.73,87.64,87.67,13700.0
2008-06-24 13:45:00,87.68,87.71,87.62,87.65,13600.0,87.68,87.71,87.62,87.65,13600.0
2008-06-24 13:50:00,87.66,87.69,87.65,87.68,4700.0,87.66,87.69,87.65,87.68,4700.0
2008-06-24 13:55:00,87.67,87.71,87.66,87.67,9900.0,87.67,87.71,87.66,87.67,9900.0
2008-06-24 14:00:00,87.68,87.68,87.59,87.62,20300.0,87.68,87.68,87.59,87.62,20300.0
2008-06-24 14:05:00,87.63,87.69,87.6,87.69,15000.0,87.63,87.69,87.6,87.69,15000.0
2008-06-24 14:10:00,87.67,87.7,87.64,87.69,15200.0,87.67,87.7,87.64,87.69,15200.0
2008-06-24 14:15:00,87.68,87.72,87.67,87.67,18600.0,87.68,87.72,87.67,87.67,18600.0
2008-06-24 14:20:00,87.67,87.72,87.66,87.72,24800.0,87.67,87.72,87.66,87.72,24800.0
2008-06-24 14:25:00,87.72,87.72,87.67,87.7,20400.0,87.72,87.72,87.67,87.7,20400.0
2008-06-24 14:30:00,87.69,87.7,87.67,87.69,10100.0,87.69,87.7,87.67,87.69,10100.0
2008-06-24 14:35:00,87.67,87.7,87.67,87.68,16500.0,87.67,87.7,87.67,87.68,16500.0
2008-06-24 14:40:00,87.7,87.74,87.69,87.69,10600.0,87.7,87.74,87.69,87.69,10600.0
2008-06-24 14:45:00,87.69,87.72,87.69,87.69,35200.0,87.69,87.72,87.69,87.69,35200.0
2008-06-24 14:50:00,87.69,87.7,87.68,87.68,6900.0,87.69,87.7,87.68,87.68,6900.0
2008-06-24 14:55:00,87.69,87.7,87.66,87.7,37200.0,87.69,87.7,87.66,87.7,37200.0
2008-06-24 15:00:00,87.69,87.69,87.66,87.66,12400.0,87.69,87.69,87.66,87.66,12400.0
2008-06-24 15:05:00,87.66,87.68,87.61,87.63,19200.0,87.66,87.68,87.61,87.63,19200.0
2008-06-24 15:10:00,87.63,87.65,87.59,87.62,25000.0,87.63,87.65,87.59,87.62,25000.0
2008-06-24 15:15:00,87.61,87.63,87.6,87.6,16500.0,87.61,87.63,87.6,87.6,16500.0
2008-06-24 15:20:00,87.62,87.64,87.59,87.62,10500.0,87.62,87.64,87.59,87.62,10500.0
2008-06-24 15:25:00,87.61,87.64,87.6,87.64,18500.0,87.61,87.64,87.6,87.64,18500.0
2008-06-24 15:30:00,87.63,87.67,87.6,87.64,23500.0,87.63,87.67,87.6,87.64,23500.0
2008-06-24 15:35:00,87.64,87.65,87.6,87.61,25800.0,87.64,87.65,87.6,87.61,25800.0
2008-06-24 15:40:00,87.6,87.61,87.55,87.58,69600.0,87.6,87.61,87.55,87.58,69600.0
2008-06-24 15:45:00,87.57,87.59,87.57,87.58,29000.0,87.57,87.59,87.57,87.58,29000.0
2008-06-24 15:50:00,87.57,87.62,87.57,87.6,38100.0,87.57,87.62,87.57,87.6,38100.0
2008-06-24 15:55:00,87.58,87.61,87.45,87.47,130900.0,87.58,87.61,87.45,87.47,130900.0
2008-06-25 09:30:00,87.43,87.46,87.19,87.24,363200.0,87.43,87.46,87.19,87.24,363200.0
2008-06-25 09:35:00,87.25,87.26,87.09,87.13,216500.0,87.25,87.26,87.09,87.13,216500.0
2008-06-25 09:40:00,87.13,87.24,87.09,87.24,82600.0,87.13,87.24,87.09,87.24,82600.0
2008-06-25 09:45:00,87.24,87.32,87.14,87.22,99100.0,87.24,87.32,87.14,87.22,99100.0
2008-06-25 09:50:00,87.22,87.29,87.13,87.17,92400.0,87.22,87.29,87.13,87.17,92400.0
2008-06-25 09:55:00,87.17,87.21,87.01,87.1,252500.0,87.17,87.21,87.01,87.1,252500.0
2008-06-25 10:00:00,87.11,87.14,86.82,86.98,244900.0,87.11,87.14,86.82,86.98,244900.0
2008-06-25 10:05:00,86.98,86.98,86.84,86.92,110900.0,86.98,86.98,86.84,86.92,110900.0
2008-06-25 10:10:00,86.91,87.11,86.88,87.04,189900.0,86.91,87.11,86.88,87.04,189900.0
2008-06-25 10:15:00,87.05,87.07,87.0,87.06,47000.0,87.05,87.07,87.0,87.06,47000.0
2008-06-25 10:20:00,87.06,87.09,87.01,87.03,38400.0,87.06,87.09,87.01,87.03,38400.0
2008-06-25 10:25:00,87.04,87.07,86.99,87.06,71500.0,87.04,87.07,86.99,87.06,71500.0
2008-06-25 10:30:00,87.07,87.09,86.96,86.99,37600.0,87.07,87.09,86.96,86.99,37600.0
2008-06-25 10:35:00,86.98,86.98,86.74,86.88,267600.0,86.98,86.98,86.74,86.88,267600.0
2008-06-25 10:40:00,86.9,86.95,86.69,86.77,191100.0,86.9,86.95,86.69,86.77,191100.0
2008-06-25 10:45:00,86.77,86.9,86.6,86.7,299100.0,86.77,86.9,86.6,86.7,299100.0
2008-06-25 10:50:00,86.69,86.74,86.44,86.46,125900.0,86.69,86.74,86.44,86.46,125900.0
2008-06-25 10:55:00,86.46,86.63,86.44,86.57,302100.0,86.46,86.63,86.44,86.57,302100.0
2008-06-25 11:00:00,86.57,86.73,86.57,86.64,73500.0,86.57,86.73,86.57,86.64,73500.0
2008-06-25 11:05:00,86.65,86.72,86.59,86.71,54600.0,86.65,86.72,86.59,86.71,54600.0
2008-06-25 11:10:00,86.72,86.72,86.65,86.7,208900.0,86.72,86.72,86.65,86.7,208900.0
2008-06-25 11:15:00,86.71,86.74,86.54,86.6,147900.0,86.71,86.74,86.54,86.6,147900.0
2008-06-25 11:20:00,86.6,86.65,86.52,86.59,319100.0,86.6,86.65,86.52,86.59,319100.0
2008-06-25 11:25:00,86.58,86.65,86.56,86.56,76000.0,86.58,86.65,86.56,86.56,76000.0
2008-06-25 11:30:00,86.56,86.64,86.47,86.47,247000.0,86.56,86.64,86.47,86.47,247000.0
2008-06-25 11:35:00,86.47,86.49,86.13,86.43,440000.0,86.47,86.49,86.13,86.43,440000.0
2008-06-25 11:40:00,86.43,86.45,86.28,86.3,89600.0,86.43,86.45,86.28,86.3,89600.0
2008-06-25 11:45:00,86.29,86.43,86.23,86.42,158400.0,86.29,86.43,86.23,86.42,158400.0
2008-06-25 11:50:00,86.42,86.53,86.4,86.47,84500.0,86.42,86.53,86.4,86.47,84500.0
2008-06-25 11:55:00,86.46,86.47,86.35,86.41,65300.0,86.46,86.47,86.35,86.41,65300.0
2008-06-25 12:00:00,86.41,86.66,86.37,86.64,128100.0,86.41,86.66,86.37,86.64,128100.0
2008-06-25 12:05:00,86.65,86.67,86.56,86.59,48500.0,86.65,86.67,86.56,86.59,48500.0
2008-06-25 12:10:00,86.58,86.6,86.52,86.58,145800.0,86.58,86.6,86.52,86.58,145800.0
2008-06-25 12:15:00,86.57,86.67,86.53,86.67,68900.0,86.57,86.67,86.53,86.67,68900.0
2008-06-25 12:20:00,86.67,86.75,86.67,86.73,49200.0,86.67,86.75,86.67,86.73,49200.0
2008-06-25 12:25:00,86.74,86.75,86.67,86.72,21100.0,86.74,86.75,86.67,86.72,21100.0
2008-06-25 12:30:00,86.72,86.76,86.6,86.6,34200.0,86.72,86.76,86.6,86.6,34200.0
2008-06-25 12:35:00,86.61,86.61,86.49,86.57,357400.0,86.61,86.61,86.49,86.57,357400.0
2008-06-25 12:40:00,86.59,86.67,86.58,86.67,47800.0,86.59,86.67,86.58,86.67,47800.0
2008-06-25 12:45:00,86.67,86.72,86.65,86.72,39700.0,86.67,86.72,86.65,86.72,39700.0
2008-06-25 12:50:00,86.71,86.75,86.66,86.69,63100.0,86.71,86.75,86.66,86.69,63100.0
2008-06-25 12:55:00,86.69,86.73,86.69,86.71,36800.0,86.69,86.73,86.69,86.71,36800.0
2008-06-25 13:00:00,86.71,86.78,86.71,86.77,28800.0,86.71,86.78,86.71,86.77,28800.0
2008-06-25 13:05:00,86.79,86.85,86.77,86.83,67300.0,86.79,86.85,86.77,86.83,67300.0
2008-06-25 13:10:00,86.83,86.83,86.61,86.63,54800.0,86.83,86.83,86.61,86.63,54800.0
2008-06-25 13:15:00,86.64,86.69,86.58,86.69,13500.0,86.64,86.69,86.58,86.69,13500.0
2008-06-25 13:20:00,86.69,86.74,86.55,86.59,23100.0,86.69,86.74,86.55,86.59,23100.0
2008-06-25 13:25:00,86.58,86.83,86.58,86.79,29200.0,86.58,86.83,86.58,86.79,29200.0
2008-06-25 13:30:00,86.78,86.81,86.7,86.72,32700.0,86.78,86.81,86.7,86.72,32700.0
2008-06-25 13:35:00,86.7,86.76,86.7,86.76,19600.0,86.7,86.76,86.7,86.76,19600.0
2008-06-25 13:40:00,86.77,86.82,86.72,86.73,14400.0,86.77,86.82,86.72,86.73,14400.0
2008-06-25 13:45:00,86.73,86.77,86.72,86.75,25700.0,86.73,86.77,86.72,86.75,25700.0
2008-06-25 13:50:00,86.75,86.79,86.75,86.76,16600.0,86.75,86.79,86.75,86.76,16600.0
2008-06-25 13:55:00,86.76,86.85,86.76,86.81,45300.0,86.76,86.85,86.76,86.81,45300.0
2008-06-25 14:00:00,86.82,86.82,86.76,86.77,28800.0,86.82,86.82,86.76,86.77,28800.0
2008-06-25 14:05:00,86.78,86.82,86.64,86.64,81900.0,86.78,86.82,86.64,86.64,81900.0
2008-06-25 14:10:00,86.63,87.19,86.3,87.04,552000.0,86.63,87.19,86.3,87.04,552000.0
2008-06-25 14:15:00,87.05,87.26,86.87,87.17,259100.0,87.05,87.26,86.87,87.17,259100.0
2008-06-25 14:20:00,87.16,87.31,87.06,87.1,176100.0,87.16,87.31,87.06,87.1,176100.0
2008-06-25 14:25:00,87.1,87.39,87.1,87.17,331500.0,87.1,87.39,87.1,87.17,331500.0
2008-06-25 14:30:00,87.19,87.36,87.05,87.05,127000.0,87.19,87.36,87.05,87.05,127000.0
2008-06-25 14:35:00,87.06,87.31,87.04,87.29,106000.0,87.06,87.31,87.04,87.29,106000.0
2008-06-25 14:40:00,87.3,87.51,87.23,87.39,337000.0,87.3,87.51,87.23,87.39,337000.0
2008-06-25 14:45:00,87.39,87.46,87.36,87.42,148800.0,87.39,87.46,87.36,87.42,148800.0
2008-06-25 14:50:00,87.41,87.42,87.33,87.34,108500.0,87.41,87.42,87.33,87.34,108500.0
2008-06-25 14:55:00,87.32,87.39,87.31,87.38,51300.0,87.32,87.39,87.31,87.38,51300.0
2008-06-25 15:00:00,87.37,87.37,87.23,87.29,114600.0,87.37,87.37,87.23,87.29,114600.0
2008-06-25 15:05:00,87.28,87.29,87.17,87.29,88800.0,87.28,87.29,87.17,87.29,88800.0
2008-06-25 15:10:00,87.29,87.4,87.29,87.39,59000.0,87.29,87.4,87.29,87.39,59000.0
2008-06-25 15:15:00,87.38,87.43,87.35,87.41,14100.0,87.38,87.43,87.35,87.41,14100.0
2008-06-25 15:20:00,87.43,87.49,87.41,87.48,85600.0,87.43,87.49,87.41,87.48,85600.0
2008-06-25 15:25:00,87.48,87.48,87.36,87.39,77800.0,87.48,87.48,87.36,87.39,77800.0
2008-06-25 15:30:00,87.39,87.49,87.39,87.49,22000.0,87.39,87.49,87.39,87.49,22000.0
2008-06-25 15:35:00,87.49,87.58,87.48,87.51,152700.0,87.49,87.58,87.48,87.51,152700.0
2008-06-25 15:40:00,87.51,87.51,87.32,87.38,167300.0,87.51,87.51,87.32,87.38,167300.0
2008-06-25 15:45:00,87.39,87.39,87.29,87.32,55200.0,87.39,87.39,87.29,87.32,55200.0
2008-06-25 15:50:00,87.31,87.42,87.31,87.37,40900.0,87.31,87.42,87.31,87.37,40900.0
2008-06-25 15:55:00,87.37,87.45,87.37,87.37,31200.0,87.37,87.45,87.37,87.37,31200.0
2008-06-26 09:30:00,89.53,89.75,89.5,89.64,1073200.0,89.53,89.75,89.5,89.64,1073200.0
2008-06-26 09:35:00,89.64,89.65,89.54,89.57,434700.0,89.64,89.65,89.54,89.57,434700.0
2008-06-26 09:40:00,89.58,89.68,89.53,89.66,522700.0,89.58,89.68,89.53,89.66,522700.0
2008-06-26 09:45:00,89.66,89.7,89.57,89.58,669700.0,89.66,89.7,89.57,89.58,669700.0
2008-06-26 09:50:00,89.58,89.74,89.57,89.74,491100.0,89.58,89.74,89.57,89.74,491100.0
2008-06-26 09:55:00,89.75,89.75,89.59,89.61,531200.0,89.75,89.75,89.59,89.61,531200.0
2008-06-26 10:00:00,89.61,89.8,89.56,89.78,337900.0,89.61,89.8,89.56,89.78,337900.0
2008-06-26 10:05:00,89.79,89.82,89.71,89.75,408200.0,89.79,89.82,89.71,89.75,408200.0
2008-06-26 10:10:00,89.76,89.92,89.76,89.87,421700.0,89.76,89.92,89.76,89.87,421700.0
2008-06-26 10:15:00,89.88,90.1,89.86,90.03,443900.0,89.88,90.1,89.86,90.03,443900.0
2008-06-26 10:20:00,90.03,90.04,89.82,89.85,453500.0,90.03,90.04,89.82,89.85,453500.0
2008-06-26 10:25:00,89.85,89.86,89.81,89.82,209900.0,89.85,89.86,89.81,89.82,209900.0
2008-06-26 10:30:00,89.83,89.83,89.74,89.81,183500.0,89.83,89.83,89.74,89.81,183500.0
2008-06-26 10:35:00,89.81,89.9,89.75,89.9,192700.0,89.81,89.9,89.75,89.9,192700.0
2008-06-26 10:40:00,89.89,90.26,89.89,90.15,551800.0,89.89,90.26,89.89,90.15,551800.0
2008-06-26 10:45:00,90.16,90.18,90.03,90.06,251300.0,90.16,90.18,90.03,90.06,251300.0
2008-06-26 10:50:00,90.04,90.08,89.93,89.97,147900.0,90.04,90.08,89.93,89.97,147900.0
2008-06-26 10:55:00,89.99,90.14,89.9,90.13,154400.0,89.99,90.14,89.9,90.13,154400.0
2008-06-26 11:00:00,90.14,90.24,90.09,90.17,205700.0,90.14,90.24,90.09,90.17,205700.0
2008-06-26 11:05:00,90.17,90.22,90.01,90.03,96200.0,90.17,90.22,90.01,90.03,96200.0
2008-06-26 11:10:00,90.03,90.13,89.99,90.06,262000.0,90.03,90.13,89.99,90.06,262000.0
2008-06-26 11:15:00,90.05,90.07,89.94,89.97,706900.0,90.05,90.07,89.94,89.97,706900.0
2008-06-26 11:20:00,89.97,90.03,89.88,89.92,176600.0,89.97,90.03,89.88,89.92,176600.0
2008-06-26 11:25:00,89.93,89.96,89.81,89.88,175200.0,89.93,89.96,89.81,89.88,175200.0
2008-06-26 11:30:00,89.89,89.94,89.85,89.9,139200.0,89.89,89.94,89.85,89.9,139200.0
2008-06-26 11:35:00,89.9,90.07,89.88,90.02,72300.0,89.9,90.07,89.88,90.02,72300.0
2008-06-26 11:40:00,90.02,90.04,89.92,90.0,66500.0,90.02,90.04,89.92,90.0,66500.0
2008-06-26 11:45:00,90.0,90.01,89.82,89.82,94800.0,90.0,90.01,89.82,89.82,94800.0
2008-06-26 11:50:00,89.82,89.9,89.76,89.85,126900.0,89.82,89.9,89.76,89.85,126900.0
2008-06-26 11:55:00,89.85,89.95,89.85,89.95,72000.0,89.85,89.95,89.85,89.95,72000.0
2008-06-26 12:00:00,89.95,89.98,89.88,89.96,46100.0,89.95,89.98,89.88,89.96,46100.0
2008-06-26 12:05:00,89.96,90.03,89.88,89.88,218200.0,89.96,90.03,89.88,89.88,218200.0
2008-06-26 12:10:00,89.89,89.92,89.84,89.91,44300.0,89.89,89.92,89.84,89.91,44300.0
2008-06-26 12:15:00,89.91,89.93,89.87,89.89,31500.0,89.91,89.93,89.87,89.89,31500.0
2008-06-26 12:20:00,89.89,89.9,89.83,89.83,68000.0,89.89,89.9,89.83,89.83,68000.0
2008-06-26 12:25:00,89.84,89.9,89.83,89.9,46400.0,89.84,89.9,89.83,89.9,46400.0
2008-06-26 12:30:00,89.9,90.05,89.9,90.04,74000.0,89.9,90.05,89.9,90.04,74000.0
2008-06-26 12:35:00,90.03,90.08,89.89,89.92,484600.0,90.03,90.08,89.89,89.92,484600.0
2008-06-26 12:40:00,89.93,89.98,89.9,89.92,90900.0,89.93,89.98,89.9,89.92,90900.0
2008-06-26 12:45:00,89.93,89.93,89.78,89.84,48700.0,89.93,89.93,89.78,89.84,48700.0
2008-06-26 12:50:00,89.86,89.88,89.8,89.81,71800.0,89.86,89.88,89.8,89.81,71800.0
2008-06-26 12:55:00,89.81,89.87,89.73,89.85,162000.0,89.81,89.87,89.73,89.85,162000.0
2008-06-26 13:00:00,89.86,89.94,89.74,89.74,107000.0,89.86,89.94,89.74,89.74,107000.0
2008-06-26 13:05:00,89.75,89.91,89.75,89.79,49700.0,89.75,89.91,89.75,89.79,49700.0
2008-06-26 13:10:00,89.78,89.81,89.74,89.77,78500.0,89.78,89.81,89.74,89.77,78500.0
2008-06-26 13:15:00,89.77,89.82,89.74,89.82,56000.0,89.77,89.82,89.74,89.82,56000.0
2008-06-26 13:20:00,89.82,90.0,89.82,89.94,153100.0,89.82,90.0,89.82,89.94,153100.0
2008-06-26 13:25:00,89.93,90.16,89.92,90.1,195100.0,89.93,90.16,89.92,90.1,195100.0
2008-06-26 13:30:00,90.09,90.09,89.87,89.91,106500.0,90.09,90.09,89.87,89.91,106500.0
2008-06-26 13:35:00,89.92,89.98,89.88,89.9,103700.0,89.92,89.98,89.88,89.9,103700.0
2008-06-26 13:40:00,89.88,90.01,89.88,89.99,191900.0,89.88,90.01,89.88,89.99,191900.0
2008-06-26 13:45:00,89.98,90.0,89.89,89.91,174000.0,89.98,90.0,89.89,89.91,174000.0
2008-06-26 13:50:00,89.9,89.92,89.89,89.9,62800.0,89.9,89.92,89.89,89.9,62800.0
2008-06-26 13:55:00,89.89,89.94,89.88,89.91,69100.0,89.89,89.94,89.88,89.91,69100.0
2008-06-26 14:00:00,89.92,89.94,89.92,89.93,20100.0,89.92,89.94,89.92,89.93,20100.0
2008-06-26 14:05:00,89.93,89.99,89.93,89.99,24100.0,89.93,89.99,89.93,89.99,24100.0
2008-06-26 14:10:00,89.98,90.11,89.97,90.11,696100.0,89.98,90.11,89.97,90.11,696100.0
2008-06-26 14:15:00,90.11,90.19,90.05,90.19,210700.0,90.11,90.19,90.05,90.19,210700.0
2008-06-26 14:20:00,90.19,90.3,90.19,90.29,157000.0,90.19,90.3,90.19,90.29,157000.0
2008-06-26 14:25:00,90.29,90.3,90.22,90.26,109100.0,90.29,90.3,90.22,90.26,109100.0
2008-06-26 14:30:00,90.27,90.31,90.25,90.3,172000.0,90.27,90.31,90.25,90.3,172000.0
2008-06-26 14:35:00,90.31,90.39,90.22,90.25,237700.0,90.31,90.39,90.22,90.25,237700.0
2008-06-26 14:40:00,90.24,90.38,90.24,90.34,78700.0,90.24,90.38,90.24,90.34,78700.0
2008-06-26 14:45:00,90.35,90.51,90.35,90.5,136900.0,90.35,90.51,90.35,90.5,136900.0
2008-06-26 14:50:00,90.5,90.52,90.42,90.44,74100.0,90.5,90.52,90.42,90.44,74100.0
2008-06-26 14:55:00,90.44,90.46,90.4,90.41,99000.0,90.44,90.46,90.4,90.41,99000.0
2008-06-26 15:00:00,90.41,90.41,90.3,90.33,195200.0,90.41,90.41,90.3,90.33,195200.0
2008-06-26 15:05:00,90.32,90.43,90.31,90.41,129800.0,90.32,90.43,90.31,90.41,129800.0
2008-06-26 15:10:00,90.41,90.48,90.41,90.45,127800.0,90.41,90.48,90.41,90.45,127800.0
2008-06-26 15:15:00,90.45,90.57,90.45,90.56,183200.0,90.45,90.57,90.45,90.56,183200.0
2008-06-26 15:20:00,90.55,90.57,90.4,90.43,123200.0,90.55,90.57,90.4,90.43,123200.0
2008-06-26 15:25:00,90.42,90.52,90.42,90.52,80000.0,90.42,90.52,90.42,90.52,80000.0
2008-06-26 15:30:00,90.52,90.54,90.48,90.48,106600.0,90.52,90.54,90.48,90.48,106600.0
2008-06-26 15:35:00,90.47,90.48,90.42,90.43,95400.0,90.47,90.48,90.42,90.43,95400.0
2008-06-26 15:40:00,90.43,90.5,90.43,90.47,136400.0,90.43,90.5,90.43,90.47,136400.0
2008-06-26 15:45:00,90.46,90.48,90.45,90.48,90900.0,90.46,90.48,90.45,90.48,90900.0
2008-06-26 15:50:00,90.47,90.49,90.45,90.45,138600.0,90.47,90.49,90.45,90.45,138600.0
2008-06-26 15:55:00,90.45,90.63,90.43,90.63,337700.0,90.45,90.63,90.43,90.63,337700.0
2008-06-27 09:30:00,90.98,91.05,90.92,90.98,682700.0,90.98,91.05,90.92,90.98,682700.0
2008-06-27 09:35:00,90.99,91.14,90.97,91.07,341800.0,90.99,91.14,90.97,91.07,341800.0
2008-06-27 09:40:00,91.07,91.12,91.0,91.09,563400.0,91.07,91.12,91.0,91.09,563400.0
2008-06-27 09:45:00,91.1,91.26,91.06,91.13,452100.0,91.1,91.26,91.06,91.13,452100.0
2008-06-27 09:50:00,91.13,91.15,90.89,90.99,458600.0,91.13,91.15,90.89,90.99,458600.0
2008-06-27 09:55:00,90.98,91.03,90.93,90.98,291700.0,90.98,91.03,90.93,90.98,291700.0
2008-06-27 10:00:00,90.98,90.98,90.65,90.71,312500.0,90.98,90.98,90.65,90.71,312500.0
2008-06-27 10:05:00,90.72,90.88,90.67,90.82,150200.0,90.72,90.88,90.67,90.82,150200.0
2008-06-27 10:10:00,90.82,91.04,90.82,91.03,206500.0,90.82,91.04,90.82,91.03,206500.0
2008-06-27 10:15:00,91.04,91.34,90.99,91.21,294300.0,91.04,91.34,90.99,91.21,294300.0
2008-06-27 10:20:00,91.23,91.27,91.05,91.08,232800.0,91.23,91.27,91.05,91.08,232800.0
2008-06-27 10:25:00,91.07,91.09,90.95,91.02,984600.0,91.07,91.09,90.95,91.02,984600.0
2008-06-27 10:30:00,91.03,91.25,91.01,91.17,241600.0,91.03,91.25,91.01,91.17,241600.0
2008-06-27 10:35:00,91.18,91.3,91.16,91.24,219300.0,91.18,91.3,91.16,91.24,219300.0
2008-06-27 10:40:00,91.24,91.49,91.23,91.38,461800.0,91.24,91.49,91.23,91.38,461800.0
2008-06-27 10:45:00,91.39,91.39,91.24,91.33,214000.0,91.39,91.39,91.24,91.33,214000.0
2008-06-27 10:50:00,91.34,91.5,91.34,91.43,183900.0,91.34,91.5,91.34,91.43,183900.0
2008-06-27 10:55:00,91.43,91.5,91.37,91.42,135100.0,91.43,91.5,91.37,91.42,135100.0
2008-06-27 11:00:00,91.43,91.44,91.27,91.32,120400.0,91.43,91.44,91.27,91.32,120400.0
2008-06-27 11:05:00,91.33,91.4,91.31,91.33,133400.0,91.33,91.4,91.31,91.33,133400.0
2008-06-27 11:10:00,91.34,91.4,91.27,91.3,73000.0,91.34,91.4,91.27,91.3,73000.0
2008-06-27 11:15:00,91.3,91.49,91.3,91.49,245200.0,91.3,91.49,91.3,91.49,245200.0
2008-06-27 11:20:00,91.48,91.49,91.37,91.45,206200.0,91.48,91.49,91.37,91.45,206200.0
2008-06-27 11:25:00,91.45,91.45,91.3,91.33,274700.0,91.45,91.45,91.3,91.33,274700.0
2008-06-27 11:30:00,91.33,91.34,91.24,91.24,151300.0,91.33,91.34,91.24,91.24,151300.0
2008-06-27 11:35:00,91.25,91.31,91.17,91.27,237700.0,91.25,91.31,91.17,91.27,237700.0
2008-06-27 11:40:00,91.28,91.36,91.27,91.34,114800.0,91.28,91.36,91.27,91.34,114800.0
2008-06-27 11:45:00,91.35,91.35,91.23,91.23,121200.0,91.35,91.35,91.23,91.23,121200.0
2008-06-27 11:50:00,91.23,91.37,91.23,91.37,107600.0,91.23,91.37,91.23,91.37,107600.0
2008-06-27 11:55:00,91.36,91.4,91.34,91.37,105500.0,91.36,91.4,91.34,91.37,105500.0
2008-06-27 12:00:00,91.38,91.4,91.32,91.36,64600.0,91.38,91.4,91.32,91.36,64600.0
2008-06-27 12:05:00,91.36,91.38,91.34,91.36,50300.0,91.36,91.38,91.34,91.36,50300.0
2008-06-27 12:10:00,91.38,91.45,91.35,91.38,173700.0,91.38,91.45,91.35,91.38,173700.0
2008-06-27 12:15:00,91.37,91.46,91.36,91.41,123700.0,91.37,91.46,91.36,91.41,123700.0
2008-06-27 12:20:00,91.4,91.41,91.34,91.38,113300.0,91.4,91.41,91.34,91.38,113300.0
2008-06-27 12:25:00,91.39,91.48,91.39,91.46,129600.0,91.39,91.48,91.39,91.46,129600.0
2008-06-27 12:30:00,91.47,91.5,91.4,91.45,98800.0,91.47,91.5,91.4,91.45,98800.0
2008-06-27 12:35:00,91.44,91.5,91.44,91.49,136400.0,91.44,91.5,91.44,91.49,136400.0
2008-06-27 12:40:00,91.5,91.59,91.4,91.46,274900.0,91.5,91.59,91.4,91.46,274900.0
2008-06-27 12:45:00,91.47,91.6,91.44,91.46,144900.0,91.47,91.6,91.44,91.46,144900.0
2008-06-27 12:50:00,91.47,91.57,91.46,91.54,150100.0,91.47,91.57,91.46,91.54,150100.0
2008-06-27 12:55:00,91.54,91.58,91.47,91.52,77500.0,91.54,91.58,91.47,91.52,77500.0
2008-06-27 13:00:00,91.51,91.57,91.49,91.55,65800.0,91.51,91.57,91.49,91.55,65800.0
2008-06-27 13:05:00,91.55,91.57,91.45,91.53,158300.0,91.55,91.57,91.45,91.53,158300.0
2008-06-27 13:10:00,91.53,91.59,91.49,91.54,105500.0,91.53,91.59,91.49,91.54,105500.0
2008-06-27 13:15:00,91.55,91.55,91.44,91.53,70700.0,91.55,91.55,91.44,91.53,70700.0
2008-06-27 13:20:00,91.53,91.66,91.52,91.66,118800.0,91.53,91.66,91.52,91.66,118800.0
2008-06-27 13:25:00,91.65,91.72,91.61,91.64,204600.0,91.65,91.72,91.61,91.64,204600.0
2008-06-27 13:30:00,91.63,91.64,91.59,91.61,50500.0,91.63,91.64,91.59,91.61,50500.0
2008-06-27 13:35:00,91.6,91.75,91.6,91.72,141800.0,91.6,91.75,91.6,91.72,141800.0
2008-06-27 13:40:00,91.72,91.8,91.67,91.79,123200.0,91.72,91.8,91.67,91.79,123200.0
2008-06-27 13:45:00,91.78,91.82,91.63,91.66,166600.0,91.78,91.82,91.63,91.66,166600.0
2008-06-27 13:50:00,91.66,91.73,91.64,91.69,141900.0,91.66,91.73,91.64,91.69,141900.0
2008-06-27 13:55:00,91.68,91.71,91.65,91.71,170400.0,91.68,91.71,91.65,91.71,170400.0
2008-06-27 14:00:00,91.7,91.74,91.66,91.67,109400.0,91.7,91.74,91.66,91.67,109400.0
2008-06-27 14:05:00,91.67,91.67,91.53,91.53,99100.0,91.67,91.67,91.53,91.53,99100.0
2008-06-27 14:10:00,91.52,91.54,91.44,91.51,144600.0,91.52,91.54,91.44,91.51,144600.0
2008-06-27 14:15:00,91.5,91.54,91.45,91.54,67000.0,91.5,91.54,91.45,91.54,67000.0
2008-06-27 14:20:00,91.55,91.61,91.45,91.49,117500.0,91.55,91.61,91.45,91.49,117500.0
2008-06-27 14:25:00,91.49,91.6,91.32,91.43,246600.0,91.49,91.6,91.32,91.43,246600.0
2008-06-27 14:30:00,91.42,91.44,91.27,91.33,129500.0,91.42,91.44,91.27,91.33,129500.0
2008-06-27 14:35:00,91.33,91.44,91.33,91.44,59700.0,91.33,91.44,91.33,91.44,59700.0
2008-06-27 14:40:00,91.44,91.49,91.43,91.49,30700.0,91.44,91.49,91.43,91.49,30700.0
2008-06-27 14:45:00,91.5,91.56,91.44,91.45,101100.0,91.5,91.56,91.44,91.45,101100.0
2008-06-27 14:50:00,91.44,91.55,91.44,91.54,87200.0,91.44,91.55,91.44,91.54,87200.0
2008-06-27 14:55:00,91.54,91.56,91.46,91.48,165800.0,91.54,91.56,91.46,91.48,165800.0
2008-06-27 15:00:00,91.47,91.48,91.44,91.45,60700.0,91.47,91.48,91.44,91.45,60700.0
2008-06-27 15:05:00,91.44,91.47,91.44,91.46,40900.0,91.44,91.47,91.44,91.46,40900.0
2008-06-27 15:10:00,91.47,91.48,91.43,91.44,48100.0,91.47,91.48,91.43,91.44,48100.0
2008-06-27 15:15:00,91.43,91.47,91.41,91.46,68800.0,91.43,91.47,91.41,91.46,68800.0
2008-06-27 15:20:00,91.46,91.47,91.43,91.46,76800.0,91.46,91.47,91.43,91.46,76800.0
2008-06-27 15:25:00,91.46,91.48,91.38,91.41,129800.0,91.46,91.48,91.38,91.41,129800.0
2008-06-27 15:30:00,91.42,91.49,91.38,91.48,131200.0,91.42,91.49,91.38,91.48,131200.0
2008-06-27 15:35:00,91.49,91.5,91.43,91.46,99800.0,91.49,91.5,91.43,91.46,99800.0
2008-06-27 15:40:00,91.46,91.48,91.44,91.44,84100.0,91.46,91.48,91.44,91.44,84100.0
2008-06-27 15:45:00,91.44,91.48,91.4,91.46,105100.0,91.44,91.48,91.4,91.46,105100.0
2008-06-27 15:50:00,91.46,91.5,91.45,91.46,64200.0,91.46,91.5,91.45,91.46,64200.0
2008-06-27 15:55:00,91.47,91.48,91.38,91.42,126700.0,91.47,91.48,91.38,91.42,126700.0
2008-06-30 09:30:00,91.83,91.9,91.67,91.71,542500.0,91.83,91.9,91.67,91.71,542500.0
2008-06-30 09:35:00,91.71,91.77,91.66,91.75,282300.0,91.71,91.77,91.66,91.75,282300.0
2008-06-30 09:40:00,91.76,91.77,91.56,91.6,169400.0,91.76,91.77,91.56,91.6,169400.0
2008-06-30 09:45:00,91.59,91.6,91.42,91.54,154900.0,91.59,91.6,91.42,91.54,154900.0
2008-06-30 09:50:00,91.54,91.62,91.43,91.46,104600.0,91.54,91.62,91.43,91.46,104600.0
2008-06-30 09:55:00,91.46,91.64,91.43,91.62,196500.0,91.46,91.64,91.43,91.62,196500.0
2008-06-30 10:00:00,91.62,91.76,91.62,91.75,146700.0,91.62,91.76,91.62,91.75,146700.0
2008-06-30 10:05:00,91.76,91.81,91.69,91.78,125400.0,91.76,91.81,91.69,91.78,125400.0
2008-06-30 10:10:00,91.78,91.79,91.58,91.62,82600.0,91.78,91.79,91.58,91.62,82600.0
2008-06-30 10:15:00,91.61,91.75,91.61,91.67,71900.0,91.61,91.75,91.61,91.67,71900.0
2008-06-30 10:20:00,91.66,91.68,91.49,91.5,134400.0,91.66,91.68,91.49,91.5,134400.0
2008-06-30 10:25:00,91.49,91.53,91.44,91.53,62300.0,91.49,91.53,91.44,91.53,62300.0
2008-06-30 10:30:00,91.52,91.61,91.46,91.55,85900.0,91.52,91.61,91.46,91.55,85900.0
2008-06-30 10:35:00,91.56,91.66,91.48,91.53,95700.0,91.56,91.66,91.48,91.53,95700.0
2008-06-30 10:40:00,91.52,91.59,91.47,91.52,77900.0,91.52,91.59,91.47,91.52,77900.0
2008-06-30 10:45:00,91.54,91.61,91.5,91.5,71000.0,91.54,91.61,91.5,91.5,71000.0
2008-06-30 10:50:00,91.51,91.56,91.45,91.51,92700.0,91.51,91.56,91.45,91.51,92700.0
2008-06-30 10:55:00,91.53,91.53,91.2,91.22,299100.0,91.53,91.53,91.2,91.22,299100.0
2008-06-30 11:00:00,91.22,91.37,91.19,91.25,268800.0,91.22,91.37,91.19,91.25,268800.0
2008-06-30 11:05:00,91.25,91.35,91.22,91.33,147300.0,91.25,91.35,91.22,91.33,147300.0
2008-06-30 11:10:00,91.33,91.34,90.89,90.97,292400.0,91.33,91.34,90.89,90.97,292400.0
2008-06-30 11:15:00,90.97,91.0,90.85,90.9,126900.0,90.97,91.0,90.85,90.9,126900.0
2008-06-30 11:20:00,90.91,90.98,90.82,90.84,101500.0,90.91,90.98,90.82,90.84,101500.0
2008-06-30 11:25:00,90.82,90.98,90.77,90.84,131600.0,90.82,90.98,90.77,90.84,131600.0
2008-06-30 11:30:00,90.82,90.93,90.53,90.54,236600.0,90.82,90.93,90.53,90.54,236600.0
2008-06-30 11:35:00,90.55,90.79,90.55,90.76,142900.0,90.55,90.79,90.55,90.76,142900.0
2008-06-30 11:40:00,90.75,90.93,90.74,90.93,63700.0,90.75,90.93,90.74,90.93,63700.0
2008-06-30 11:45:00,90.93,91.08,90.92,91.05,60100.0,90.93,91.08,90.92,91.05,60100.0
2008-06-30 11:50:00,91.04,91.05,90.95,91.0,83500.0,91.04,91.05,90.95,91.0,83500.0
2008-06-30 11:55:00,91.01,91.01,90.93,90.96,33900.0,91.01,91.01,90.93,90.96,33900.0
2008-06-30 12:00:00,90.95,91.11,90.95,91.05,55100.0,90.95,91.11,90.95,91.05,55100.0
2008-06-30 12:05:00,91.04,91.12,91.04,91.05,54300.0,91.04,91.12,91.04,91.05,54300.0
2008-06-30 12:10:00,91.06,91.06,90.96,91.02,41800.0,91.06,91.06,90.96,91.02,41800.0
2008-06-30 12:15:00,91.02,91.07,91.0,91.04,69500.0,91.02,91.07,91.0,91.04,69500.0
2008-06-30 12:20:00,91.03,91.08,91.0,91.06,39200.0,91.03,91.08,91.0,91.06,39200.0
2008-06-30 12:25:00,91.07,91.09,90.98,90.98,46300.0,91.07,91.09,90.98,90.98,46300.0
2008-06-30 12:30:00,90.99,91.06,90.96,90.99,58600.0,90.99,91.06,90.96,90.99,58600.0
2008-06-30 12:35:00,91.0,91.11,90.99,91.09,78000.0,91.0,91.11,90.99,91.09,78000.0
2008-06-30 12:40:00,91.1,91.11,91.06,91.09,46700.0,91.1,91.11,91.06,91.09,46700.0
2008-06-30 12:45:00,91.09,91.16,91.07,91.14,71600.0,91.09,91.16,91.07,91.14,71600.0
2008-06-30 12:50:00,91.14,91.14,91.01,91.04,56800.0,91.14,91.14,91.01,91.04,56800.0
2008-06-30 12:55:00,91.05,91.07,91.0,91.05,36800.0,91.05,91.07,91.0,91.05,36800.0
2008-06-30 13:00:00,91.04,91.11,91.04,91.11,27100.0,91.04,91.11,91.04,91.11,27100.0
2008-06-30 13:05:00,91.11,91.16,91.09,91.11,31700.0,91.11,91.16,91.09,91.11,31700.0
2008-06-30 13:10:00,91.11,91.23,91.11,91.22,26900.0,91.11,91.23,91.11,91.22,26900.0
2008-06-30 13:15:00,91.22,91.42,91.22,91.3,77200.0,91.22,91.42,91.22,91.3,77200.0
2008-06-30 13:20:00,91.31,91.42,91.31,91.42,63800.0,91.31,91.42,91.31,91.42,63800.0
2008-06-30 13:25:00,91.4,91.42,91.28,91.34,69300.0,91.4,91.42,91.28,91.34,69300.0
2008-06-30 13:30:00,91.34,91.38,91.31,91.33,81200.0,91.34,91.38,91.31,91.33,81200.0
2008-06-30 13:35:00,91.33,91.37,91.33,91.35,23500.0,91.33,91.37,91.33,91.35,23500.0
2008-06-30 13:40:00,91.35,91.4,91.34,91.39,29000.0,91.35,91.4,91.34,91.39,29000.0
2008-06-30 13:45:00,91.39,91.46,91.36,91.44,33900.0,91.39,91.46,91.36,91.44,33900.0
2008-06-30 13:50:00,91.44,91.53,91.39,91.52,28800.0,91.44,91.53,91.39,91.52,28800.0
2008-06-30 13:55:00,91.51,91.55,91.5,91.54,58600.0,91.51,91.55,91.5,91.54,58600.0
2008-06-30 14:00:00,91.53,91.54,91.47,91.48,23700.0,91.53,91.54,91.47,91.48,23700.0
2008-06-30 14:05:00,91.47,91.48,91.38,91.41,32600.0,91.47,91.48,91.38,91.41,32600.0
2008-06-30 14:10:00,91.4,91.4,91.35,91.35,29400.0,91.4,91.4,91.35,91.35,29400.0
2008-06-30 14:15:00,91.35,91.35,91.29,91.31,41200.0,91.35,91.35,91.29,91.31,41200.0
2008-06-30 14:20:00,91.3,91.32,91.22,91.25,43500.0,91.3,91.32,91.22,91.25,43500.0
2008-06-30 14:25:00,91.26,91.33,91.2,91.32,51300.0,91.26,91.33,91.2,91.32,51300.0
2008-06-30 14:30:00,91.32,91.34,91.29,91.32,29700.0,91.32,91.34,91.29,91.32,29700.0
2008-06-30 14:35:00,91.33,91.34,91.31,91.31,19000.0,91.33,91.34,91.31,91.31,19000.0
2008-06-30 14:40:00,91.31,91.31,91.27,91.29,29100.0,91.31,91.31,91.27,91.29,29100.0
2008-06-30 14:45:00,91.3,91.32,91.24,91.24,64400.0,91.3,91.32,91.24,91.24,64400.0
2008-06-30 14:50:00,91.24,91.25,91.16,91.17,40300.0,91.24,91.25,91.16,91.17,40300.0
2008-06-30 14:55:00,91.17,91.2,91.16,91.19,32300.0,91.17,91.2,91.16,91.19,32300.0
2008-06-30 15:00:00,91.2,91.24,91.18,91.2,51900.0,91.2,91.24,91.18,91.2,51900.0
2008-06-30 15:05:00,91.2,91.23,91.2,91.21,48800.0,91.2,91.23,91.2,91.21,48800.0
2008-06-30 15:10:00,91.21,91.31,91.21,91.31,40400.0,91.21,91.31,91.21,91.31,40400.0
2008-06-30 15:15:00,91.31,91.36,91.29,91.31,48000.0,91.31,91.36,91.29,91.31,48000.0
2008-06-30 15:20:00,91.33,91.34,91.31,91.32,29200.0,91.33,91.34,91.31,91.32,29200.0
2008-06-30 15:25:00,91.33,91.33,91.29,91.3,35300.0,91.33,91.33,91.29,91.3,35300.0
2008-06-30 15:30:00,91.31,91.34,91.29,91.31,60100.0,91.31,91.34,91.29,91.31,60100.0
2008-06-30 15:35:00,91.3,91.36,91.3,91.34,48600.0,91.3,91.36,91.3,91.34,48600.0
2008-06-30 15:40:00,91.34,91.36,91.31,91.34,96300.0,91.34,91.36,91.31,91.34,96300.0
2008-06-30 15:45:00,91.34,91.36,91.32,91.33,86700.0,91.34,91.36,91.32,91.33,86700.0
2008-06-30 15:50:00,91.34,91.37,91.32,91.34,59600.0,91.34,91.37,91.32,91.34,59600.0
2008-06-30 15:55:00,91.35,91.36,91.3,91.35,56500.0,91.35,91.36,91.3,91.35,56500.0
2008-07-01 09:30:00,92.54,92.65,92.52,92.65,523900.0,92.54,92.65,92.52,92.65,523900.0
2008-07-01 09:35:00,92.64,92.69,92.47,92.48,537400.0,92.64,92.69,92.47,92.48,537400.0
2008-07-01 09:40:00,92.49,92.64,92.46,92.59,349800.0,92.49,92.64,92.46,92.59,349800.0
2008-07-01 09:45:00,92.58,92.61,92.49,92.54,348700.0,92.58,92.61,92.49,92.54,348700.0
2008-07-01 09:50:00,92.55,92.6,92.48,92.57,195300.0,92.55,92.6,92.48,92.57,195300.0
2008-07-01 09:55:00,92.56,92.87,92.53,92.78,236400.0,92.56,92.87,92.53,92.78,236400.0
2008-07-01 10:00:00,92.78,92.79,92.34,92.38,533700.0,92.78,92.79,92.34,92.38,533700.0
2008-07-01 10:05:00,92.39,92.69,92.35,92.68,190200.0,92.39,92.69,92.35,92.68,190200.0
2008-07-01 10:10:00,92.68,93.2,92.6,93.02,485200.0,92.68,93.2,92.6,93.02,485200.0
2008-07-01 10:15:00,93.03,93.27,92.96,93.1,279400.0,93.03,93.27,92.96,93.1,279400.0
2008-07-01 10:20:00,93.1,93.15,93.02,93.06,155800.0,93.1,93.15,93.02,93.06,155800.0
2008-07-01 10:25:00,93.06,93.07,92.84,92.92,277400.0,93.06,93.07,92.84,92.92,277400.0
2008-07-01 10:30:00,92.93,93.0,92.88,92.99,341100.0,92.93,93.0,92.88,92.99,341100.0
2008-07-01 10:35:00,92.99,93.03,92.82,92.85,211600.0,92.99,93.03,92.82,92.85,211600.0
2008-07-01 10:40:00,92.84,93.06,92.81,93.06,128100.0,92.84,93.06,92.81,93.06,128100.0
2008-07-01 10:45:00,93.05,93.09,92.7,92.73,254500.0,93.05,93.09,92.7,92.73,254500.0
2008-07-01 10:50:00,92.73,92.8,92.59,92.62,149800.0,92.73,92.8,92.59,92.62,149800.0
2008-07-01 10:55:00,92.61,92.78,92.6,92.74,143300.0,92.61,92.78,92.6,92.74,143300.0
2008-07-01 11:00:00,92.72,93.02,92.67,92.92,172200.0,92.72,93.02,92.67,92.92,172200.0
2008-07-01 11:05:00,92.92,93.03,92.9,93.01,272700.0,92.92,93.03,92.9,93.01,272700.0
2008-07-01 11:10:00,93.02,93.09,92.92,92.98,81400.0,93.02,93.09,92.92,92.98,81400.0
2008-07-01 11:15:00,93.01,93.08,92.92,93.06,92400.0,93.01,93.08,92.92,93.06,92400.0
2008-07-01 11:20:00,93.08,93.13,93.01,93.1,142500.0,93.08,93.13,93.01,93.1,142500.0
2008-07-01 11:25:00,93.1,93.17,93.0,93.04,82900.0,93.1,93.17,93.0,93.04,82900.0
2008-07-01 11:30:00,93.04,93.13,93.04,93.09,312400.0,93.04,93.13,93.04,93.09,312400.0
2008-07-01 11:35:00,93.07,93.15,93.07,93.1,197100.0,93.07,93.15,93.07,93.1,197100.0
2008-07-01 11:40:00,93.1,93.13,93.04,93.12,260000.0,93.1,93.13,93.04,93.12,260000.0
2008-07-01 11:45:00,93.12,93.16,93.09,93.13,301300.0,93.12,93.16,93.09,93.13,301300.0
2008-07-01 11:50:00,93.12,93.15,93.05,93.05,155500.0,93.12,93.15,93.05,93.05,155500.0
2008-07-01 11:55:00,93.05,93.13,93.01,93.06,133600.0,93.05,93.13,93.01,93.06,133600.0
2008-07-01 12:00:00,93.05,93.12,93.01,93.02,120600.0,93.05,93.12,93.01,93.02,120600.0
2008-07-01 12:05:00,93.04,93.08,92.99,93.0,110400.0,93.04,93.08,92.99,93.0,110400.0
2008-07-01 12:10:00,93.0,93.07,92.99,93.05,68900.0,93.0,93.07,92.99,93.05,68900.0
2008-07-01 12:15:00,93.05,93.24,93.02,93.22,321100.0,93.05,93.24,93.02,93.22,321100.0
2008-07-01 12:20:00,93.22,93.34,93.17,93.34,317400.0,93.22,93.34,93.17,93.34,317400.0
2008-07-01 12:25:00,93.34,93.35,93.22,93.24,231100.0,93.34,93.35,93.22,93.24,231100.0
2008-07-01 12:30:00,93.23,93.3,93.15,93.16,197100.0,93.23,93.3,93.15,93.16,197100.0
2008-07-01 12:35:00,93.16,93.16,93.08,93.11,108800.0,93.16,93.16,93.08,93.11,108800.0
2008-07-01 12:40:00,93.11,93.18,93.08,93.15,133100.0,93.11,93.18,93.08,93.15,133100.0
2008-07-01 12:45:00,93.15,93.15,93.05,93.07,159300.0,93.15,93.15,93.05,93.07,159300.0
2008-07-01 12:50:00,93.06,93.13,93.04,93.09,107700.0,93.06,93.13,93.04,93.09,107700.0
2008-07-01 12:55:00,93.1,93.18,93.05,93.1,397100.0,93.1,93.18,93.05,93.1,397100.0
2008-07-01 13:00:00,93.19,93.26,93.12,93.15,320000.0,93.19,93.26,93.12,93.15,320000.0
2008-07-01 13:05:00,93.15,93.26,93.14,93.21,75200.0,93.15,93.26,93.14,93.21,75200.0
2008-07-01 13:10:00,93.21,93.25,93.1,93.11,143800.0,93.21,93.25,93.1,93.11,143800.0
2008-07-01 13:15:00,93.1,93.13,93.07,93.07,186700.0,93.1,93.13,93.07,93.07,186700.0
2008-07-01 13:20:00,93.08,93.1,93.0,93.02,202900.0,93.08,93.1,93.0,93.02,202900.0
2008-07-01 13:25:00,93.03,93.03,92.88,93.03,121400.0,93.03,93.03,92.88,93.03,121400.0
2008-07-01 13:30:00,93.03,93.03,92.97,93.01,65800.0,93.03,93.03,92.97,93.01,65800.0
2008-07-01 13:35:00,93.0,93.13,93.0,93.09,102700.0,93.0,93.13,93.0,93.09,102700.0
2008-07-01 13:40:00,93.09,93.09,93.02,93.04,58500.0,93.09,93.09,93.02,93.04,58500.0
2008-07-01 13:45:00,93.06,93.06,92.98,92.99,51700.0,93.06,93.06,92.98,92.99,51700.0
2008-07-01 13:50:00,93.0,93.0,92.93,92.97,106400.0,93.0,93.0,92.93,92.97,106400.0
2008-07-01 13:55:00,92.97,92.97,92.87,92.87,278000.0,92.97,92.97,92.87,92.87,278000.0
2008-07-01 14:00:00,92.88,92.89,92.73,92.81,190500.0,92.88,92.89,92.73,92.81,190500.0
2008-07-01 14:05:00,92.82,92.82,92.44,92.58,391000.0,92.82,92.82,92.44,92.58,391000.0
2008-07-01 14:10:00,92.58,92.64,92.5,92.61,168800.0,92.58,92.64,92.5,92.61,168800.0
2008-07-01 14:15:00,92.6,92.75,92.6,92.71,275000.0,92.6,92.75,92.6,92.71,275000.0
2008-07-01 14:20:00,92.7,92.73,92.6,92.67,115800.0,92.7,92.73,92.6,92.67,115800.0
2008-07-01 14:25:00,92.66,92.75,92.64,92.75,133400.0,92.66,92.75,92.64,92.75,133400.0
2008-07-01 14:30:00,92.74,92.81,92.73,92.76,87800.0,92.74,92.81,92.73,92.76,87800.0
2008-07-01 14:35:00,92.76,92.8,92.75,92.77,67700.0,92.76,92.8,92.75,92.77,67700.0
2008-07-01 14:40:00,92.77,92.78,92.71,92.72,70400.0,92.77,92.78,92.71,92.72,70400.0
2008-07-01 14:45:00,92.73,92.75,92.69,92.7,88500.0,92.73,92.75,92.69,92.7,88500.0
2008-07-01 14:50:00,92.71,92.76,92.69,92.72,91600.0,92.71,92.76,92.69,92.72,91600.0
2008-07-01 14:55:00,92.72,92.73,92.65,92.67,102500.0,92.72,92.73,92.65,92.67,102500.0
2008-07-01 15:00:00,92.66,92.7,92.6,92.68,221300.0,92.66,92.7,92.6,92.68,221300.0
2008-07-01 15:05:00,92.68,92.69,92.67,92.68,38700.0,92.68,92.69,92.67,92.68,38700.0
2008-07-01 15:10:00,92.68,92.7,92.67,92.7,25700.0,92.68,92.7,92.67,92.7,25700.0
2008-07-01 15:15:00,92.7,92.71,92.66,92.68,46800.0,92.7,92.71,92.66,92.68,46800.0
2008-07-01 15:20:00,92.69,92.71,92.68,92.71,20900.0,92.69,92.71,92.68,92.71,20900.0
2008-07-01 15:25:00,92.71,92.74,92.68,92.71,50300.0,92.71,92.74,92.68,92.71,50300.0
2008-07-01 15:30:00,92.72,92.75,92.7,92.74,78100.0,92.72,92.75,92.7,92.74,78100.0
2008-07-01 15:35:00,92.73,92.74,92.71,92.71,48000.0,92.73,92.74,92.71,92.71,48000.0
2008-07-01 15:40:00,92.71,92.72,92.65,92.65,86100.0,92.71,92.72,92.65,92.65,86100.0
2008-07-01 15:45:00,92.66,92.66,92.61,92.63,60100.0,92.66,92.66,92.61,92.63,60100.0
2008-07-01 15:50:00,92.63,92.65,92.57,92.6,84700.0,92.63,92.65,92.57,92.6,84700.0
2008-07-01 15:55:00,92.61,92.66,92.59,92.66,50600.0,92.61,92.66,92.59,92.66,50600.0
2008-07-02 09:30:00,92.28,92.38,92.23,92.31,367100.0,92.28,92.38,92.23,92.31,367100.0
2008-07-02 09:35:00,92.31,92.5,92.17,92.47,258000.0,92.31,92.5,92.17,92.47,258000.0
2008-07-02 09:40:00,92.48,92.6,92.41,92.5,124000.0,92.48,92.6,92.41,92.5,124000.0
2008-07-02 09:45:00,92.51,92.53,92.4,92.47,69500.0,92.51,92.53,92.4,92.47,69500.0
2008-07-02 09:50:00,92.47,92.5,92.32,92.36,79700.0,92.47,92.5,92.32,92.36,79700.0
2008-07-02 09:55:00,92.36,92.46,92.31,92.45,150300.0,92.36,92.46,92.31,92.45,150300.0
2008-07-02 10:00:00,92.45,92.45,92.13,92.15,160000.0,92.45,92.45,92.13,92.15,160000.0
2008-07-02 10:05:00,92.15,92.39,92.15,92.37,81800.0,92.15,92.39,92.15,92.37,81800.0
2008-07-02 10:10:00,92.38,92.52,92.38,92.46,169100.0,92.38,92.52,92.38,92.46,169100.0
2008-07-02 10:15:00,92.47,92.53,92.46,92.5,155500.0,92.47,92.53,92.46,92.5,155500.0
2008-07-02 10:20:00,92.5,92.52,92.43,92.43,62400.0,92.5,92.52,92.43,92.43,62400.0
2008-07-02 10:25:00,92.43,92.52,92.43,92.48,40400.0,92.43,92.52,92.43,92.48,40400.0
2008-07-02 10:30:00,92.46,92.69,92.45,92.58,161300.0,92.46,92.69,92.45,92.58,161300.0
2008-07-02 10:35:00,92.59,92.74,92.31,92.46,405800.0,92.59,92.74,92.31,92.46,405800.0
2008-07-02 10:40:00,92.47,92.57,92.35,92.42,187500.0,92.47,92.57,92.35,92.42,187500.0
2008-07-02 10:45:00,92.43,92.69,92.42,92.55,87900.0,92.43,92.69,92.42,92.55,87900.0
2008-07-02 10:50:00,92.56,92.68,92.47,92.5,82500.0,92.56,92.68,92.47,92.5,82500.0
2008-07-02 10:55:00,92.51,92.52,92.37,92.51,74300.0,92.51,92.52,92.37,92.51,74300.0
2008-07-02 11:00:00,92.5,92.7,92.5,92.62,99600.0,92.5,92.7,92.5,92.62,99600.0
2008-07-02 11:05:00,92.65,92.65,92.53,92.54,66700.0,92.65,92.65,92.53,92.54,66700.0
2008-07-02 11:10:00,92.57,92.8,92.55,92.67,114400.0,92.57,92.8,92.55,92.67,114400.0
2008-07-02 11:15:00,92.66,92.7,92.6,92.63,117800.0,92.66,92.7,92.6,92.63,117800.0
2008-07-02 11:20:00,92.63,92.92,92.63,92.87,147700.0,92.63,92.92,92.63,92.87,147700.0
2008-07-02 11:25:00,92.86,92.92,92.8,92.83,346700.0,92.86,92.92,92.8,92.83,346700.0
2008-07-02 11:30:00,92.82,92.9,92.78,92.78,83300.0,92.82,92.9,92.78,92.78,83300.0
2008-07-02 11:35:00,92.79,92.94,92.75,92.94,128400.0,92.79,92.94,92.75,92.94,128400.0
2008-07-02 11:40:00,92.94,92.98,92.86,92.91,92600.0,92.94,92.98,92.86,92.91,92600.0
2008-07-02 11:45:00,92.9,92.93,92.82,92.87,92300.0,92.9,92.93,92.82,92.87,92300.0
2008-07-02 11:50:00,92.87,92.94,92.86,92.9,77300.0,92.87,92.94,92.86,92.9,77300.0
2008-07-02 11:55:00,92.9,93.09,92.85,93.01,286000.0,92.9,93.09,92.85,93.01,286000.0
2008-07-02 12:00:00,93.0,93.07,92.93,93.02,288700.0,93.0,93.07,92.93,93.02,288700.0
2008-07-02 12:05:00,93.02,93.11,93.0,93.11,79800.0,93.02,93.11,93.0,93.11,79800.0
2008-07-02 12:10:00,93.1,93.22,93.07,93.18,235700.0,93.1,93.22,93.07,93.18,235700.0
2008-07-02 12:15:00,93.17,93.28,93.15,93.24,254900.0,93.17,93.28,93.15,93.24,254900.0
2008-07-02 12:20:00,93.24,93.33,93.07,93.11,194600.0,93.24,93.33,93.07,93.11,194600.0
2008-07-02 12:25:00,93.1,93.19,93.07,93.18,128300.0,93.1,93.19,93.07,93.18,128300.0
2008-07-02 12:30:00,93.17,93.21,93.09,93.1,163100.0,93.17,93.21,93.09,93.1,163100.0
2008-07-02 12:35:00,93.11,93.11,92.97,93.06,334400.0,93.11,93.11,92.97,93.06,334400.0
2008-07-02 12:40:00,93.06,93.15,93.05,93.14,214400.0,93.06,93.15,93.05,93.14,214400.0
2008-07-02 12:45:00,93.15,93.15,93.08,93.12,136200.0,93.15,93.15,93.08,93.12,136200.0
2008-07-02 12:50:00,93.12,93.12,92.84,92.88,312900.0,93.12,93.12,92.84,92.88,312900.0
2008-07-02 12:55:00,92.87,93.12,92.84,92.96,100800.0,92.87,93.12,92.84,92.96,100800.0
2008-07-02 13:00:00,92.95,92.98,92.9,92.93,66700.0,92.95,92.98,92.9,92.93,66700.0
2008-07-02 13:05:00,92.93,92.93,92.81,92.85,90600.0,92.93,92.93,92.81,92.85,90600.0
2008-07-02 13:10:00,92.86,92.9,92.83,92.87,54500.0,92.86,92.9,92.83,92.87,54500.0
2008-07-02 13:15:00,92.86,92.88,92.83,92.88,61500.0,92.86,92.88,92.83,92.88,61500.0
2008-07-02 13:20:00,92.88,93.02,92.85,93.02,62400.0,92.88,93.02,92.85,93.02,62400.0
2008-07-02 13:25:00,93.04,93.22,92.89,93.22,193100.0,93.04,93.22,92.89,93.22,193100.0
2008-07-02 13:30:00,93.2,93.26,93.14,93.15,77000.0,93.2,93.26,93.14,93.15,77000.0
2008-07-02 13:35:00,93.17,93.17,93.03,93.06,157300.0,93.17,93.17,93.03,93.06,157300.0
2008-07-02 13:40:00,93.05,93.07,93.01,93.06,104700.0,93.05,93.07,93.01,93.06,104700.0
2008-07-02 13:45:00,93.05,93.06,93.0,93.01,117900.0,93.05,93.06,93.0,93.01,117900.0
2008-07-02 13:50:00,93.0,93.01,92.86,92.88,220400.0,93.0,93.01,92.86,92.88,220400.0
2008-07-02 13:55:00,92.89,92.9,92.85,92.86,145500.0,92.89,92.9,92.85,92.86,145500.0
2008-07-02 14:00:00,92.86,92.96,92.86,92.94,73000.0,92.86,92.96,92.86,92.94,73000.0
2008-07-02 14:05:00,92.93,92.97,92.92,92.96,49800.0,92.93,92.97,92.92,92.96,49800.0
2008-07-02 14:10:00,92.95,92.98,92.93,92.95,36500.0,92.95,92.98,92.93,92.95,36500.0
2008-07-02 14:15:00,92.97,93.01,92.93,92.98,40200.0,92.97,93.01,92.93,92.98,40200.0
2008-07-02 14:20:00,92.98,93.12,92.98,93.1,202700.0,92.98,93.12,92.98,93.1,202700.0
2008-07-02 14:25:00,93.11,93.24,93.1,93.23,96100.0,93.11,93.24,93.1,93.23,96100.0
2008-07-02 14:30:00,93.22,93.25,92.95,93.12,184500.0,93.22,93.25,92.95,93.12,184500.0
2008-07-02 14:35:00,93.11,93.15,93.1,93.14,50600.0,93.11,93.15,93.1,93.14,50600.0
2008-07-02 14:40:00,93.13,93.2,93.12,93.14,59100.0,93.13,93.2,93.12,93.14,59100.0
2008-07-02 14:45:00,93.14,93.19,93.1,93.12,65900.0,93.14,93.19,93.1,93.12,65900.0
2008-07-02 14:50:00,93.11,93.13,93.08,93.12,31500.0,93.11,93.13,93.08,93.12,31500.0
2008-07-02 14:55:00,93.11,93.17,93.11,93.17,43800.0,93.11,93.17,93.11,93.17,43800.0
2008-07-02 15:00:00,93.17,93.21,93.16,93.19,52900.0,93.17,93.21,93.16,93.19,52900.0
2008-07-02 15:05:00,93.19,93.19,93.12,93.13,73700.0,93.19,93.19,93.12,93.13,73700.0
2008-07-02 15:10:00,93.12,93.28,93.09,93.26,183200.0,93.12,93.28,93.09,93.26,183200.0
2008-07-02 15:15:00,93.26,93.27,93.19,93.23,145300.0,93.26,93.27,93.19,93.23,145300.0
2008-07-02 15:20:00,93.23,93.23,93.14,93.19,51400.0,93.23,93.23,93.14,93.19,51400.0
2008-07-02 15:25:00,93.18,93.21,93.17,93.2,33600.0,93.18,93.21,93.17,93.2,33600.0
2008-07-02 15:30:00,93.2,93.21,93.17,93.18,73200.0,93.2,93.21,93.17,93.18,73200.0
2008-07-02 15:35:00,93.19,93.2,93.16,93.16,115400.0,93.19,93.2,93.16,93.16,115400.0
2008-07-02 15:40:00,93.16,93.17,93.11,93.13,152400.0,93.16,93.17,93.11,93.13,152400.0
2008-07-02 15:45:00,93.13,93.15,92.95,93.06,291400.0,93.13,93.15,92.95,93.06,291400.0
2008-07-02 15:50:00,93.05,93.05,92.97,92.99,132400.0,93.05,93.05,92.97,92.99,132400.0
2008-07-02 15:55:00,92.98,93.16,92.97,93.15,194600.0,92.98,93.16,92.97,93.15,194600.0
2008-07-03 08:00:00,93.15,93.15,92.93,93.15,6500.0,93.15,93.15,92.93,93.15,6500.0
2008-07-03 08:05:00,93.19,93.19,93.11,93.11,3400.0,93.19,93.19,93.11,93.11,3400.0
2008-07-03 08:10:00,93.24,93.24,93.16,93.16,600.0,93.24,93.24,93.16,93.16,600.0
2008-07-03 08:15:00,93.13,93.13,93.1,93.1,1000.0,93.13,93.13,93.1,93.1,1000.0
2008-07-03 08:20:00,93.16,93.16,93.05,93.1,17700.0,93.16,93.16,93.05,93.1,17700.0
2008-07-03 08:25:00,93.1,93.1,93.1,93.1,1100.0,93.1,93.1,93.1,93.1,1100.0
2008-07-03 08:30:00,93.1,93.15,92.1,92.17,108200.0,93.1,93.15,92.1,92.17,108200.0
2008-07-03 08:35:00,92.49,92.9,91.5,91.82,349500.0,92.49,92.9,91.5,91.82,349500.0
2008-07-03 08:40:00,91.8,92.01,91.43,91.88,190500.0,91.8,92.01,91.43,91.88,190500.0
2008-07-03 08:45:00,91.95,92.14,91.87,91.94,44100.0,91.95,92.14,91.87,91.94,44100.0
2008-07-03 08:50:00,91.98,92.05,91.66,91.76,118500.0,91.98,92.05,91.66,91.76,118500.0
2008-07-03 08:55:00,91.91,92.05,91.79,91.92,57900.0,91.91,92.05,91.79,91.92,57900.0
2008-07-03 09:00:00,91.92,91.95,91.81,91.81,31000.0,91.92,91.95,91.81,91.81,31000.0
2008-07-03 09:05:00,91.85,91.85,91.54,91.76,34700.0,91.85,91.85,91.54,91.76,34700.0
2008-07-03 09:10:00,91.75,91.95,91.7,91.9,72600.0,91.75,91.95,91.7,91.9,72600.0
2008-07-03 09:15:00,91.85,92.12,91.85,92.12,40900.0,91.85,92.12,91.85,92.12,40900.0
2008-07-03 09:20:00,92.12,92.18,92.02,92.04,28000.0,92.12,92.18,92.02,92.04,28000.0
2008-07-03 09:25:00,92.0,92.24,91.96,92.16,152500.0,92.0,92.24,91.96,92.16,152500.0
2008-07-03 09:30:00,92.14,92.19,92.01,92.12,762400.0,92.14,92.19,92.01,92.12,762400.0
2008-07-03 09:35:00,92.13,92.19,92.01,92.1,494300.0,92.13,92.19,92.01,92.1,494300.0
2008-07-03 09:40:00,92.11,92.12,91.76,91.86,589200.0,92.11,92.12,91.76,91.86,589200.0
2008-07-03 09:45:00,91.86,92.04,91.86,92.02,161300.0,91.86,92.04,91.86,92.02,161300.0
2008-07-03 09:50:00,92.03,92.15,92.0,92.14,123300.0,92.03,92.15,92.0,92.14,123300.0
2008-07-03 09:55:00,92.14,92.26,92.08,92.12,327900.0,92.14,92.26,92.08,92.12,327900.0
2008-07-03 10:00:00,92.12,92.23,92.05,92.07,554700.0,92.12,92.23,92.05,92.07,554700.0
2008-07-03 10:05:00,92.06,92.07,91.86,92.0,211200.0,92.06,92.07,91.86,92.0,211200.0
2008-07-03 10:10:00,92.02,92.23,92.02,92.17,107300.0,92.02,92.23,92.02,92.17,107300.0
2008-07-03 10:15:00,92.19,92.21,92.09,92.15,116000.0,92.19,92.21,92.09,92.15,116000.0
2008-07-03 10:20:00,92.15,92.2,91.89,91.97,402700.0,92.15,92.2,91.89,91.97,402700.0
2008-07-03 10:25:00,91.97,91.99,91.74,91.8,258200.0,91.97,91.99,91.74,91.8,258200.0
2008-07-03 10:30:00,91.81,91.99,91.68,91.96,202000.0,91.81,91.99,91.68,91.96,202000.0
2008-07-03 10:35:00,91.96,92.05,91.78,91.92,274900.0,91.96,92.05,91.78,91.92,274900.0
2008-07-03 10:40:00,91.94,92.11,91.93,91.93,116600.0,91.94,92.11,91.93,91.93,116600.0
2008-07-03 10:45:00,91.96,92.04,91.87,92.04,121900.0,91.96,92.04,91.87,92.04,121900.0
2008-07-03 10:50:00,92.04,92.24,91.98,92.17,110900.0,92.04,92.24,91.98,92.17,110900.0
2008-07-03 10:55:00,92.17,92.51,92.15,92.49,277200.0,92.17,92.51,92.15,92.49,277200.0
2008-07-03 11:00:00,92.48,92.66,92.35,92.66,245800.0,92.48,92.66,92.35,92.66,245800.0
2008-07-03 11:05:00,92.66,92.68,92.52,92.55,144200.0,92.66,92.68,92.52,92.55,144200.0
2008-07-03 11:10:00,92.54,92.63,92.5,92.53,69500.0,92.54,92.63,92.5,92.53,69500.0
2008-07-03 11:15:00,92.52,92.53,92.39,92.4,53300.0,92.52,92.53,92.39,92.4,53300.0
2008-07-03 11:20:00,92.4,92.48,92.38,92.41,163200.0,92.4,92.48,92.38,92.41,163200.0
2008-07-03 11:25:00,92.4,92.47,92.4,92.43,123100.0,92.4,92.47,92.4,92.43,123100.0
2008-07-03 11:30:00,92.43,92.43,92.29,92.32,158300.0,92.43,92.43,92.29,92.32,158300.0
2008-07-03 11:35:00,92.32,92.34,92.25,92.3,37900.0,92.32,92.34,92.25,92.3,37900.0
2008-07-03 11:40:00,92.33,92.35,92.28,92.28,34700.0,92.33,92.35,92.28,92.28,34700.0
2008-07-03 11:45:00,92.29,92.31,92.05,92.13,215400.0,92.29,92.31,92.05,92.13,215400.0
2008-07-03 11:50:00,92.14,92.15,92.08,92.11,43900.0,92.14,92.15,92.08,92.11,43900.0
2008-07-03 11:55:00,92.13,92.2,92.08,92.17,89300.0,92.13,92.2,92.08,92.17,89300.0
2008-07-03 12:00:00,92.17,92.26,92.16,92.22,32400.0,92.17,92.26,92.16,92.22,32400.0
2008-07-03 12:05:00,92.21,92.21,92.1,92.16,67600.0,92.21,92.21,92.1,92.16,67600.0
2008-07-03 12:10:00,92.15,92.15,92.08,92.12,79400.0,92.15,92.15,92.08,92.12,79400.0
2008-07-03 12:15:00,92.11,92.14,92.09,92.12,36800.0,92.11,92.14,92.09,92.12,36800.0
2008-07-03 12:20:00,92.12,92.15,91.93,91.97,59000.0,92.12,92.15,91.93,91.97,59000.0
2008-07-03 12:25:00,91.97,92.17,91.97,92.14,139000.0,91.97,92.17,91.97,92.14,139000.0
2008-07-03 12:30:00,92.15,92.15,91.97,92.03,212900.0,92.15,92.15,91.97,92.03,212900.0
2008-07-03 12:35:00,92.05,92.05,91.87,91.93,61000.0,92.05,92.05,91.87,91.93,61000.0
2008-07-03 12:40:00,91.94,92.03,91.88,91.89,112800.0,91.94,92.03,91.88,91.89,112800.0
2008-07-03 12:45:00,91.89,91.91,91.84,91.88,193400.0,91.89,91.91,91.84,91.88,193400.0
2008-07-03 12:50:00,91.89,91.95,91.86,91.9,99400.0,91.89,91.95,91.86,91.9,99400.0
2008-07-03 12:55:00,91.9,92.07,91.87,92.04,213300.0,91.9,92.07,91.87,92.04,213300.0
2008-07-07 09:30:00,90.58,90.64,90.2,90.26,717900.0,90.58,90.64,90.2,90.26,717900.0
2008-07-07 09:35:00,90.26,90.41,90.24,90.26,321400.0,90.26,90.41,90.24,90.26,321400.0
2008-07-07 09:40:00,90.26,90.36,90.25,90.34,281700.0,90.26,90.36,90.25,90.34,281700.0
2008-07-07 09:45:00,90.35,90.35,90.21,90.21,639100.0,90.35,90.35,90.21,90.21,639100.0
2008-07-07 09:50:00,90.21,90.39,90.18,90.38,334300.0,90.21,90.39,90.18,90.38,334300.0
2008-07-07 09:55:00,90.38,90.52,90.36,90.44,138200.0,90.38,90.52,90.36,90.44,138200.0
2008-07-07 10:00:00,90.42,90.44,90.34,90.39,155700.0,90.42,90.44,90.34,90.39,155700.0
2008-07-07 10:05:00,90.39,90.42,90.35,90.42,92200.0,90.39,90.42,90.35,90.42,92200.0
2008-07-07 10:10:00,90.43,90.57,90.41,90.57,129200.0,90.43,90.57,90.41,90.57,129200.0
2008-07-07 10:15:00,90.57,90.66,90.57,90.59,161800.0,90.57,90.66,90.57,90.59,161800.0
2008-07-07 10:20:00,90.59,90.62,90.52,90.53,111000.0,90.59,90.62,90.52,90.53,111000.0
2008-07-07 10:25:00,90.52,90.69,90.52,90.68,142800.0,90.52,90.69,90.52,90.68,142800.0
2008-07-07 10:30:00,90.7,90.9,90.68,90.88,185200.0,90.7,90.9,90.68,90.88,185200.0
2008-07-07 10:35:00,90.86,90.87,90.75,90.78,121100.0,90.86,90.87,90.75,90.78,121100.0
2008-07-07 10:40:00,90.78,90.82,90.73,90.81,61000.0,90.78,90.82,90.73,90.81,61000.0
2008-07-07 10:45:00,90.82,90.82,90.75,90.81,57900.0,90.82,90.82,90.75,90.81,57900.0
2008-07-07 10:50:00,90.81,90.88,90.79,90.82,73000.0,90.81,90.88,90.79,90.82,73000.0
2008-07-07 10:55:00,90.85,91.0,90.85,90.97,117600.0,90.85,91.0,90.85,90.97,117600.0
2008-07-07 11:00:00,90.98,91.02,90.91,90.94,79200.0,90.98,91.02,90.91,90.94,79200.0
2008-07-07 11:05:00,90.95,91.02,90.93,90.95,62600.0,90.95,91.02,90.93,90.95,62600.0
2008-07-07 11:10:00,90.95,90.97,90.81,90.85,281000.0,90.95,90.97,90.81,90.85,281000.0
2008-07-07 11:15:00,90.84,90.87,90.75,90.76,123500.0,90.84,90.87,90.75,90.76,123500.0
2008-07-07 11:20:00,90.75,90.75,90.67,90.72,251500.0,90.75,90.75,90.67,90.72,251500.0
2008-07-07 11:25:00,90.74,90.75,90.69,90.7,39700.0,90.74,90.75,90.69,90.7,39700.0
2008-07-07 11:30:00,90.69,90.71,90.59,90.61,96000.0,90.69,90.71,90.59,90.61,96000.0
2008-07-07 11:35:00,90.61,90.64,90.27,90.43,250300.0,90.61,90.64,90.27,90.43,250300.0
2008-07-07 11:40:00,90.42,90.47,90.36,90.47,86100.0,90.42,90.47,90.36,90.47,86100.0
2008-07-07 11:45:00,90.46,90.46,90.31,90.32,144000.0,90.46,90.46,90.31,90.32,144000.0
2008-07-07 11:50:00,90.32,90.38,90.16,90.22,186800.0,90.32,90.38,90.16,90.22,186800.0
2008-07-07 11:55:00,90.21,90.42,90.21,90.26,112400.0,90.21,90.42,90.21,90.26,112400.0
2008-07-07 12:00:00,90.28,90.34,90.18,90.33,78600.0,90.28,90.34,90.18,90.33,78600.0
2008-07-07 12:05:00,90.34,90.4,90.27,90.28,81900.0,90.34,90.4,90.27,90.28,81900.0
2008-07-07 12:10:00,90.28,90.37,90.26,90.35,107300.0,90.28,90.37,90.26,90.35,107300.0
2008-07-07 12:15:00,90.35,90.47,90.32,90.4,84900.0,90.35,90.47,90.32,90.4,84900.0
2008-07-07 12:20:00,90.4,90.56,90.35,90.52,192200.0,90.4,90.56,90.35,90.52,192200.0
2008-07-07 12:25:00,90.53,90.75,90.53,90.74,189800.0,90.53,90.75,90.53,90.74,189800.0
2008-07-07 12:30:00,90.75,90.94,90.74,90.91,180500.0,90.75,90.94,90.74,90.91,180500.0
2008-07-07 12:35:00,90.92,90.94,90.84,90.86,127200.0,90.92,90.94,90.84,90.86,127200.0
2008-07-07 12:40:00,90.85,90.85,90.68,90.79,135900.0,90.85,90.85,90.68,90.79,135900.0
2008-07-07 12:45:00,90.82,91.17,90.8,91.13,125600.0,90.82,91.17,90.8,91.13,125600.0
2008-07-07 12:50:00,91.15,91.15,91.02,91.04,71000.0,91.15,91.15,91.02,91.04,71000.0
2008-07-07 12:55:00,91.02,91.14,91.02,91.1,144000.0,91.02,91.14,91.02,91.1,144000.0
2008-07-07 13:00:00,91.1,91.43,91.08,91.26,416200.0,91.1,91.43,91.08,91.26,416200.0
2008-07-07 13:05:00,91.26,91.37,91.19,91.37,176100.0,91.26,91.37,91.19,91.37,176100.0
2008-07-07 13:10:00,91.35,91.5,91.31,91.44,155600.0,91.35,91.5,91.31,91.44,155600.0
2008-07-07 13:15:00,91.42,91.55,91.36,91.4,86400.0,91.42,91.55,91.36,91.4,86400.0
2008-07-07 13:20:00,91.38,91.43,91.33,91.34,133500.0,91.38,91.43,91.33,91.34,133500.0
2008-07-07 13:25:00,91.34,91.4,91.32,91.36,380800.0,91.34,91.4,91.32,91.36,380800.0
2008-07-07 13:30:00,91.36,91.44,91.35,91.39,72400.0,91.36,91.44,91.35,91.39,72400.0
2008-07-07 13:35:00,91.38,91.56,91.38,91.54,158700.0,91.38,91.56,91.38,91.54,158700.0
2008-07-07 13:40:00,91.55,91.63,91.5,91.62,95100.0,91.55,91.63,91.5,91.62,95100.0
2008-07-07 13:45:00,91.59,91.63,91.4,91.44,94300.0,91.59,91.63,91.4,91.44,94300.0
2008-07-07 13:50:00,91.45,91.65,91.45,91.48,63800.0,91.45,91.65,91.45,91.48,63800.0
2008-07-07 13:55:00,91.48,91.5,91.41,91.5,59500.0,91.48,91.5,91.41,91.5,59500.0
2008-07-07 14:00:00,91.5,91.51,91.42,91.42,49100.0,91.5,91.51,91.42,91.42,49100.0
2008-07-07 14:05:00,91.42,91.57,91.42,91.55,170700.0,91.42,91.57,91.42,91.55,170700.0
2008-07-07 14:10:00,91.53,91.56,91.4,91.44,271100.0,91.53,91.56,91.4,91.44,271100.0
2008-07-07 14:15:00,91.44,91.49,91.33,91.38,94000.0,91.44,91.49,91.33,91.38,94000.0
2008-07-07 14:20:00,91.37,91.37,91.17,91.21,180700.0,91.37,91.37,91.17,91.21,180700.0
2008-07-07 14:25:00,91.22,91.26,91.18,91.2,103000.0,91.22,91.26,91.18,91.2,103000.0
2008-07-07 14:30:00,91.21,91.25,91.16,91.17,93400.0,91.21,91.25,91.16,91.17,93400.0
2008-07-07 14:35:00,91.17,91.19,91.09,91.13,85000.0,91.17,91.19,91.09,91.13,85000.0
2008-07-07 14:40:00,91.12,91.15,91.08,91.12,43300.0,91.12,91.15,91.08,91.12,43300.0
2008-07-07 14:45:00,91.13,91.18,91.13,91.16,47900.0,91.13,91.18,91.13,91.16,47900.0
2008-07-07 14:50:00,91.17,91.17,91.13,91.14,37800.0,91.17,91.17,91.13,91.14,37800.0
2008-07-07 14:55:00,91.14,91.15,91.13,91.14,17100.0,91.14,91.15,91.13,91.14,17100.0
2008-07-07 15:00:00,91.15,91.15,91.02,91.05,85100.0,91.15,91.15,91.02,91.05,85100.0
2008-07-07 15:05:00,91.05,91.19,91.04,91.14,151000.0,91.05,91.19,91.04,91.14,151000.0
2008-07-07 15:10:00,91.13,91.13,91.09,91.12,28400.0,91.13,91.13,91.09,91.12,28400.0
2008-07-07 15:15:00,91.11,91.18,91.08,91.11,50800.0,91.11,91.18,91.08,91.11,50800.0
2008-07-07 15:20:00,91.12,91.14,91.08,91.1,31700.0,91.12,91.14,91.08,91.1,31700.0
2008-07-07 15:25:00,91.1,91.15,91.08,91.1,65300.0,91.1,91.15,91.08,91.1,65300.0
2008-07-07 15:30:00,91.11,91.11,91.07,91.11,58200.0,91.11,91.11,91.07,91.11,58200.0
2008-07-07 15:35:00,91.1,91.11,91.08,91.11,30100.0,91.1,91.11,91.08,91.11,30100.0
2008-07-07 15:40:00,91.1,91.12,91.08,91.11,44200.0,91.1,91.12,91.08,91.11,44200.0
2008-07-07 15:45:00,91.1,91.16,91.09,91.16,102300.0,91.1,91.16,91.09,91.16,102300.0
2008-07-07 15:50:00,91.16,91.2,91.15,91.2,69800.0,91.16,91.2,91.15,91.2,69800.0
2008-07-07 15:55:00,91.2,91.25,91.19,91.2,45000.0,91.2,91.25,91.19,91.2,45000.0
2008-07-08 09:30:00,90.55,90.84,90.51,90.82,268900.0,90.55,90.84,90.51,90.82,268900.0
2008-07-08 09:35:00,90.82,90.91,90.74,90.8,148300.0,90.82,90.91,90.74,90.8,148300.0
2008-07-08 09:40:00,90.78,90.98,90.78,90.95,110900.0,90.78,90.98,90.78,90.95,110900.0
2008-07-08 09:45:00,90.95,91.01,90.83,90.85,141400.0,90.95,91.01,90.83,90.85,141400.0
2008-07-08 09:50:00,90.85,90.87,90.59,90.66,449300.0,90.85,90.87,90.59,90.66,449300.0
2008-07-08 09:55:00,90.66,90.76,90.63,90.64,131300.0,90.66,90.76,90.63,90.64,131300.0
2008-07-08 10:00:00,90.65,90.84,90.64,90.78,317800.0,90.65,90.84,90.64,90.78,317800.0
2008-07-08 10:05:00,90.78,90.84,90.72,90.72,173300.0,90.78,90.84,90.72,90.72,173300.0
2008-07-08 10:10:00,90.73,90.89,90.69,90.89,155200.0,90.73,90.89,90.69,90.89,155200.0
2008-07-08 10:15:00,90.89,90.91,90.78,90.79,177900.0,90.89,90.91,90.78,90.79,177900.0
2008-07-08 10:20:00,90.8,90.81,90.67,90.68,181300.0,90.8,90.81,90.67,90.68,181300.0
2008-07-08 10:25:00,90.67,90.79,90.66,90.73,86900.0,90.67,90.79,90.66,90.73,86900.0
2008-07-08 10:30:00,90.72,90.73,90.63,90.67,174400.0,90.72,90.73,90.63,90.67,174400.0
2008-07-08 10:35:00,90.67,90.72,90.63,90.69,92500.0,90.67,90.72,90.63,90.69,92500.0
2008-07-08 10:40:00,90.7,90.76,90.62,90.73,65600.0,90.7,90.76,90.62,90.73,65600.0
2008-07-08 10:45:00,90.73,90.79,90.56,90.59,97200.0,90.73,90.79,90.56,90.59,97200.0
2008-07-08 10:50:00,90.59,90.67,90.5,90.5,128400.0,90.59,90.67,90.5,90.5,128400.0
2008-07-08 10:55:00,90.5,90.51,90.21,90.31,406900.0,90.5,90.51,90.21,90.31,406900.0
2008-07-08 11:00:00,90.32,90.32,89.93,90.14,939600.0,90.32,90.32,89.93,90.14,939600.0
2008-07-08 11:05:00,90.15,90.21,89.99,90.01,300100.0,90.15,90.21,89.99,90.01,300100.0
2008-07-08 11:10:00,90.02,90.19,89.99,90.19,202400.0,90.02,90.19,89.99,90.19,202400.0
2008-07-08 11:15:00,90.19,90.28,90.02,90.08,233100.0,90.19,90.28,90.02,90.08,233100.0
2008-07-08 11:20:00,90.09,90.23,90.04,90.21,123300.0,90.09,90.23,90.04,90.21,123300.0
2008-07-08 11:25:00,90.21,90.25,90.13,90.19,99900.0,90.21,90.25,90.13,90.19,99900.0
2008-07-08 11:30:00,90.21,90.45,90.21,90.35,173400.0,90.21,90.45,90.21,90.35,173400.0
2008-07-08 11:35:00,90.32,90.43,90.25,90.43,83300.0,90.32,90.43,90.25,90.43,83300.0
2008-07-08 11:40:00,90.42,90.71,90.4,90.6,185200.0,90.42,90.71,90.4,90.6,185200.0
2008-07-08 11:45:00,90.61,91.03,90.6,90.69,164000.0,90.61,91.03,90.6,90.69,164000.0
2008-07-08 11:50:00,90.7,90.8,90.65,90.67,127500.0,90.7,90.8,90.65,90.67,127500.0
2008-07-08 11:55:00,90.68,90.74,90.66,90.68,129600.0,90.68,90.74,90.66,90.68,129600.0
2008-07-08 12:00:00,90.69,90.82,90.67,90.7,157800.0,90.69,90.82,90.67,90.7,157800.0
2008-07-08 12:05:00,90.71,90.75,90.55,90.61,271300.0,90.71,90.75,90.55,90.61,271300.0
2008-07-08 12:10:00,90.62,90.76,90.61,90.7,95600.0,90.62,90.76,90.61,90.7,95600.0
2008-07-08 12:15:00,90.71,90.72,90.57,90.63,52100.0,90.71,90.72,90.57,90.63,52100.0
2008-07-08 12:20:00,90.64,90.74,90.64,90.72,151800.0,90.64,90.74,90.64,90.72,151800.0
2008-07-08 12:25:00,90.73,90.89,90.73,90.83,72000.0,90.73,90.89,90.73,90.83,72000.0
2008-07-08 12:30:00,90.84,90.88,90.81,90.82,34000.0,90.84,90.88,90.81,90.82,34000.0
2008-07-08 12:35:00,90.82,90.91,90.81,90.86,41500.0,90.82,90.91,90.81,90.86,41500.0
2008-07-08 12:40:00,90.87,90.98,90.87,90.96,28000.0,90.87,90.98,90.87,90.96,28000.0
2008-07-08 12:45:00,90.95,91.02,90.92,90.92,70400.0,90.95,91.02,90.92,90.92,70400.0
2008-07-08 12:50:00,90.93,90.94,90.69,90.72,141400.0,90.93,90.94,90.69,90.72,141400.0
2008-07-08 12:55:00,90.72,90.75,90.69,90.74,32600.0,90.72,90.75,90.69,90.74,32600.0
2008-07-08 13:00:00,90.76,90.88,90.76,90.81,26500.0,90.76,90.88,90.76,90.81,26500.0
2008-07-08 13:05:00,90.83,90.84,90.73,90.74,34100.0,90.83,90.84,90.73,90.74,34100.0
2008-07-08 13:10:00,90.73,90.81,90.73,90.8,32400.0,90.73,90.81,90.73,90.8,32400.0
2008-07-08 13:15:00,90.81,90.96,90.81,90.95,63000.0,90.81,90.96,90.81,90.95,63000.0
2008-07-08 13:20:00,90.96,91.15,90.9,91.08,179300.0,90.96,91.15,90.9,91.08,179300.0
2008-07-08 13:25:00,91.06,91.08,90.83,90.85,55800.0,91.06,91.08,90.83,90.85,55800.0
2008-07-08 13:30:00,90.82,90.88,90.75,90.81,52300.0,90.82,90.88,90.75,90.81,52300.0
2008-07-08 13:35:00,90.83,90.92,90.79,90.88,50100.0,90.83,90.92,90.79,90.88,50100.0
2008-07-08 13:40:00,90.88,90.94,90.86,90.9,32700.0,90.88,90.94,90.86,90.9,32700.0
2008-07-08 13:45:00,90.9,90.93,90.78,90.8,194600.0,90.9,90.93,90.78,90.8,194600.0
2008-07-08 13:50:00,90.81,90.92,90.8,90.89,38100.0,90.81,90.92,90.8,90.89,38100.0
2008-07-08 13:55:00,90.89,90.9,90.86,90.89,75100.0,90.89,90.9,90.86,90.89,75100.0
2008-07-08 14:00:00,90.89,90.91,90.84,90.86,33100.0,90.89,90.91,90.84,90.86,33100.0
2008-07-08 14:05:00,90.86,90.88,90.77,90.8,41700.0,90.86,90.88,90.77,90.8,41700.0
2008-07-08 14:10:00,90.81,90.89,90.76,90.86,55900.0,90.81,90.89,90.76,90.86,55900.0
2008-07-08 14:15:00,90.88,90.89,90.73,90.73,69300.0,90.88,90.89,90.73,90.73,69300.0
2008-07-08 14:20:00,90.73,90.78,90.68,90.76,246600.0,90.73,90.78,90.68,90.76,246600.0
2008-07-08 14:25:00,90.75,90.85,90.75,90.76,70800.0,90.75,90.85,90.75,90.76,70800.0
2008-07-08 14:30:00,90.76,90.77,90.7,90.75,266100.0,90.76,90.77,90.7,90.75,266100.0
2008-07-08 14:35:00,90.75,90.76,90.73,90.75,154300.0,90.75,90.76,90.73,90.75,154300.0
2008-07-08 14:40:00,90.74,90.78,90.71,90.76,34200.0,90.74,90.78,90.71,90.76,34200.0
2008-07-08 14:45:00,90.77,90.83,90.72,90.73,50800.0,90.77,90.83,90.72,90.73,50800.0
2008-07-08 14:50:00,90.72,90.76,90.72,90.75,24500.0,90.72,90.76,90.72,90.75,24500.0
2008-07-08 14:55:00,90.76,90.79,90.75,90.76,37200.0,90.76,90.79,90.75,90.76,37200.0
2008-07-08 15:00:00,90.76,90.79,90.74,90.78,44000.0,90.76,90.79,90.74,90.78,44000.0
2008-07-08 15:05:00,90.77,90.79,90.7,90.79,222600.0,90.77,90.79,90.7,90.79,222600.0
2008-07-08 15:10:00,90.78,90.81,90.75,90.77,160100.0,90.78,90.81,90.75,90.77,160100.0
2008-07-08 15:15:00,90.78,90.82,90.75,90.81,114800.0,90.78,90.82,90.75,90.81,114800.0
2008-07-08 15:20:00,90.81,90.86,90.79,90.83,103500.0,90.81,90.86,90.79,90.83,103500.0
2008-07-08 15:25:00,90.83,90.93,90.83,90.87,30300.0,90.83,90.93,90.83,90.87,30300.0
2008-07-08 15:30:00,90.86,90.86,90.82,90.85,28700.0,90.86,90.86,90.82,90.85,28700.0
2008-07-08 15:35:00,90.85,91.01,90.85,90.96,204800.0,90.85,91.01,90.85,90.96,204800.0
2008-07-08 15:40:00,90.97,91.0,90.94,90.98,79700.0,90.97,91.0,90.94,90.98,79700.0
2008-07-08 15:45:00,90.98,91.0,90.82,90.88,176000.0,90.98,91.0,90.82,90.88,176000.0
2008-07-08 15:50:00,90.88,90.88,90.81,90.86,117600.0,90.88,90.88,90.81,90.86,117600.0
2008-07-08 15:55:00,90.86,90.87,90.81,90.85,100300.0,90.86,90.87,90.81,90.85,100300.0
2008-07-09 09:30:00,90.88,90.92,90.86,90.89,70700.0,90.88,90.92,90.86,90.89,70700.0
2008-07-09 09:35:00,90.89,91.11,90.88,91.08,299400.0,90.89,91.11,90.88,91.08,299400.0
2008-07-09 09:40:00,91.09,91.51,91.09,91.37,955400.0,91.09,91.51,91.09,91.37,955400.0
2008-07-09 09:45:00,91.37,91.39,91.25,91.36,267600.0,91.37,91.39,91.25,91.36,267600.0
2008-07-09 09:50:00,91.38,91.63,91.38,91.58,218600.0,91.38,91.63,91.38,91.58,218600.0
2008-07-09 09:55:00,91.57,91.63,91.52,91.59,219400.0,91.57,91.63,91.52,91.59,219400.0
2008-07-09 10:00:00,91.58,91.64,91.44,91.55,238800.0,91.58,91.64,91.44,91.55,238800.0
2008-07-09 10:05:00,91.55,91.63,91.38,91.41,316700.0,91.55,91.63,91.38,91.41,316700.0
2008-07-09 10:10:00,91.41,91.43,91.36,91.37,112600.0,91.41,91.43,91.36,91.37,112600.0
2008-07-09 10:15:00,91.36,91.4,91.3,91.38,134600.0,91.36,91.4,91.3,91.38,134600.0
2008-07-09 10:20:00,91.38,91.39,91.32,91.38,71400.0,91.38,91.39,91.32,91.38,71400.0
2008-07-09 10:25:00,91.38,91.39,91.32,91.39,61500.0,91.38,91.39,91.32,91.39,61500.0
2008-07-09 10:30:00,91.38,91.42,91.15,91.4,302500.0,91.38,91.42,91.15,91.4,302500.0
2008-07-09 10:35:00,91.39,91.56,91.3,91.42,701700.0,91.39,91.56,91.3,91.42,701700.0
2008-07-09 10:40:00,91.43,91.46,91.32,91.37,214900.0,91.43,91.46,91.32,91.37,214900.0
2008-07-09 10:45:00,91.36,91.38,91.21,91.28,315000.0,91.36,91.38,91.21,91.28,315000.0
2008-07-09 10:50:00,91.28,91.34,91.07,91.11,320100.0,91.28,91.34,91.07,91.11,320100.0
2008-07-09 10:55:00,91.11,91.11,90.94,91.05,163800.0,91.11,91.11,90.94,91.05,163800.0
2008-07-09 11:00:00,91.04,91.11,90.94,91.07,240500.0,91.04,91.11,90.94,91.07,240500.0
2008-07-09 11:05:00,91.07,91.23,91.04,91.23,172100.0,91.07,91.23,91.04,91.23,172100.0
2008-07-09 11:10:00,91.21,91.35,91.2,91.33,127700.0,91.21,91.35,91.2,91.33,127700.0
2008-07-09 11:15:00,91.33,91.34,91.1,91.16,73700.0,91.33,91.34,91.1,91.16,73700.0
2008-07-09 11:20:00,91.17,91.21,91.03,91.06,151600.0,91.17,91.21,91.03,91.06,151600.0
2008-07-09 11:25:00,91.06,91.06,90.86,90.88,88600.0,91.06,91.06,90.86,90.88,88600.0
2008-07-09 11:30:00,90.87,90.96,90.86,90.92,62900.0,90.87,90.96,90.86,90.92,62900.0
2008-07-09 11:35:00,90.92,91.0,90.91,90.98,55500.0,90.92,91.0,90.91,90.98,55500.0
2008-07-09 11:40:00,90.98,90.98,90.86,90.96,90600.0,90.98,90.98,90.86,90.96,90600.0
2008-07-09 11:45:00,90.96,91.08,90.89,91.07,64400.0,90.96,91.08,90.89,91.07,64400.0
2008-07-09 11:50:00,91.06,91.33,91.02,91.3,92200.0,91.06,91.33,91.02,91.3,92200.0
2008-07-09 11:55:00,91.3,91.32,91.21,91.26,93900.0,91.3,91.32,91.21,91.26,93900.0
2008-07-09 12:00:00,91.26,91.38,91.23,91.35,117700.0,91.26,91.38,91.23,91.35,117700.0
2008-07-09 12:05:00,91.35,91.36,91.25,91.25,36900.0,91.35,91.36,91.25,91.25,36900.0
2008-07-09 12:10:00,91.23,91.32,91.23,91.25,95100.0,91.23,91.32,91.23,91.25,95100.0
2008-07-09 12:15:00,91.26,91.3,91.12,91.16,80100.0,91.26,91.3,91.12,91.16,80100.0
2008-07-09 12:20:00,91.12,91.21,91.08,91.09,45500.0,91.12,91.21,91.08,91.09,45500.0
2008-07-09 12:25:00,91.09,91.15,91.06,91.09,40300.0,91.09,91.15,91.06,91.09,40300.0
2008-07-09 12:30:00,91.11,91.19,91.09,91.17,57000.0,91.11,91.19,91.09,91.17,57000.0
2008-07-09 12:35:00,91.19,91.33,91.19,91.25,207800.0,91.19,91.33,91.19,91.25,207800.0
2008-07-09 12:40:00,91.25,91.37,91.18,91.3,262900.0,91.25,91.37,91.18,91.3,262900.0
2008-07-09 12:45:00,91.31,91.42,91.31,91.36,335500.0,91.31,91.42,91.31,91.36,335500.0
2008-07-09 12:50:00,91.38,91.54,91.36,91.44,363800.0,91.38,91.54,91.36,91.44,363800.0
2008-07-09 12:55:00,91.44,91.45,91.4,91.43,193300.0,91.44,91.45,91.4,91.43,193300.0
2008-07-09 13:00:00,91.43,91.52,91.42,91.47,171800.0,91.43,91.52,91.42,91.47,171800.0
2008-07-09 13:05:00,91.46,91.53,91.42,91.53,176100.0,91.46,91.53,91.42,91.53,176100.0
2008-07-09 13:10:00,91.53,91.6,91.5,91.5,180400.0,91.53,91.6,91.5,91.5,180400.0
2008-07-09 13:15:00,91.5,91.53,91.4,91.42,250500.0,91.5,91.53,91.4,91.42,250500.0
2008-07-09 13:20:00,91.42,91.5,91.39,91.47,166400.0,91.42,91.5,91.39,91.47,166400.0
2008-07-09 13:25:00,91.46,91.52,91.42,91.46,93100.0,91.46,91.52,91.42,91.46,93100.0
2008-07-09 13:30:00,91.46,91.47,91.38,91.38,164900.0,91.46,91.47,91.38,91.38,164900.0
2008-07-09 13:35:00,91.39,91.42,91.37,91.42,31600.0,91.39,91.42,91.37,91.42,31600.0
2008-07-09 13:40:00,91.41,91.43,91.38,91.43,16600.0,91.41,91.43,91.38,91.43,16600.0
2008-07-09 13:45:00,91.43,91.44,91.35,91.38,41900.0,91.43,91.44,91.35,91.38,41900.0
2008-07-09 13:50:00,91.38,91.45,91.38,91.42,31700.0,91.38,91.45,91.38,91.42,31700.0
2008-07-09 13:55:00,91.42,91.43,91.37,91.38,68500.0,91.42,91.43,91.37,91.38,68500.0
2008-07-09 14:00:00,91.38,91.43,91.35,91.35,100100.0,91.38,91.43,91.35,91.35,100100.0
2008-07-09 14:05:00,91.35,91.45,91.35,91.42,46100.0,91.35,91.45,91.35,91.42,46100.0
2008-07-09 14:10:00,91.42,91.42,91.35,91.37,25900.0,91.42,91.42,91.35,91.37,25900.0
2008-07-09 14:15:00,91.37,91.43,91.34,91.43,29500.0,91.37,91.43,91.34,91.43,29500.0
2008-07-09 14:20:00,91.43,91.43,91.4,91.43,38300.0,91.43,91.43,91.4,91.43,38300.0
2008-07-09 14:25:00,91.43,91.44,91.39,91.42,54600.0,91.43,91.44,91.39,91.42,54600.0
2008-07-09 14:30:00,91.41,91.42,91.38,91.41,41900.0,91.41,91.42,91.38,91.41,41900.0
2008-07-09 14:35:00,91.42,91.53,91.41,91.5,78700.0,91.42,91.53,91.41,91.5,78700.0
2008-07-09 14:40:00,91.49,91.49,91.42,91.44,44800.0,91.49,91.49,91.42,91.44,44800.0
2008-07-09 14:45:00,91.44,91.47,91.4,91.46,38800.0,91.44,91.47,91.4,91.46,38800.0
2008-07-09 14:50:00,91.46,91.46,91.4,91.43,33400.0,91.46,91.46,91.4,91.43,33400.0
2008-07-09 14:55:00,91.43,91.47,91.38,91.39,52000.0,91.43,91.47,91.38,91.39,52000.0
2008-07-09 15:00:00,91.39,91.5,91.39,91.46,51200.0,91.39,91.5,91.39,91.46,51200.0
2008-07-09 15:05:00,91.48,91.48,91.41,91.43,64500.0,91.48,91.48,91.41,91.43,64500.0
2008-07-09 15:10:00,91.43,91.48,91.42,91.46,43100.0,91.43,91.48,91.42,91.46,43100.0
2008-07-09 15:15:00,91.46,91.48,91.45,91.48,57800.0,91.46,91.48,91.45,91.48,57800.0
2008-07-09 15:20:00,91.48,91.5,91.46,91.49,44600.0,91.48,91.5,91.46,91.49,44600.0
2008-07-09 15:25:00,91.49,91.52,91.45,91.5,53600.0,91.49,91.52,91.45,91.5,53600.0
2008-07-09 15:30:00,91.48,91.53,91.46,91.48,93500.0,91.48,91.53,91.46,91.48,93500.0
2008-07-09 15:35:00,91.48,91.5,91.47,91.49,36800.0,91.48,91.5,91.47,91.49,36800.0
2008-07-09 15:40:00,91.49,91.49,91.4,91.42,77400.0,91.49,91.49,91.4,91.42,77400.0
2008-07-09 15:45:00,91.43,91.44,91.39,91.44,77600.0,91.43,91.44,91.39,91.44,77600.0
2008-07-09 15:50:00,91.44,91.49,91.42,91.47,96000.0,91.44,91.49,91.42,91.47,96000.0
2008-07-09 15:55:00,91.47,91.48,91.39,91.47,225100.0,91.47,91.48,91.39,91.47,225100.0
2008-07-10 09:30:00,92.4,92.48,92.36,92.42,155600.0,92.4,92.48,92.36,92.42,155600.0
2008-07-10 09:35:00,92.42,92.51,92.42,92.49,164100.0,92.42,92.51,92.42,92.49,164100.0
2008-07-10 09:40:00,92.49,92.5,92.37,92.4,195000.0,92.49,92.5,92.37,92.4,195000.0
2008-07-10 09:45:00,92.38,92.45,92.35,92.43,150000.0,92.38,92.45,92.35,92.43,150000.0
2008-07-10 09:50:00,92.42,92.48,92.37,92.47,159300.0,92.42,92.48,92.37,92.47,159300.0
2008-07-10 09:55:00,92.47,92.61,92.42,92.53,373600.0,92.47,92.61,92.42,92.53,373600.0
2008-07-10 10:00:00,92.54,92.69,92.54,92.64,438300.0,92.54,92.69,92.54,92.64,438300.0
2008-07-10 10:05:00,92.65,92.71,92.62,92.68,555700.0,92.65,92.71,92.62,92.68,555700.0
2008-07-10 10:10:00,92.68,92.76,92.54,92.73,583600.0,92.68,92.76,92.54,92.73,583600.0
2008-07-10 10:15:00,92.72,93.19,92.72,93.04,611900.0,92.72,93.19,92.72,93.04,611900.0
2008-07-10 10:20:00,93.04,93.12,92.99,93.11,319500.0,93.04,93.12,92.99,93.11,319500.0
2008-07-10 10:25:00,93.1,93.2,92.81,92.86,360800.0,93.1,93.2,92.81,92.86,360800.0
2008-07-10 10:30:00,92.86,93.06,92.83,92.95,616400.0,92.86,93.06,92.83,92.95,616400.0
2008-07-10 10:35:00,92.94,93.04,92.88,92.9,366100.0,92.94,93.04,92.88,92.9,366100.0
2008-07-10 10:40:00,92.9,92.95,92.82,92.9,212000.0,92.9,92.95,92.82,92.9,212000.0
2008-07-10 10:45:00,92.9,93.05,92.85,93.01,183200.0,92.9,93.05,92.85,93.01,183200.0
2008-07-10 10:50:00,93.0,93.07,92.91,92.99,174700.0,93.0,93.07,92.91,92.99,174700.0
2008-07-10 10:55:00,93.0,93.03,92.96,93.01,94400.0,93.0,93.03,92.96,93.01,94400.0
2008-07-10 11:00:00,93.02,93.09,92.92,92.92,585800.0,93.02,93.09,92.92,92.92,585800.0
2008-07-10 11:05:00,92.91,92.95,92.85,92.9,169600.0,92.91,92.95,92.85,92.9,169600.0
2008-07-10 11:10:00,92.89,92.94,92.82,92.86,106000.0,92.89,92.94,92.82,92.86,106000.0
2008-07-10 11:15:00,92.87,93.02,92.86,92.97,117000.0,92.87,93.02,92.86,92.97,117000.0
2008-07-10 11:20:00,92.97,92.99,92.91,92.95,103400.0,92.97,92.99,92.91,92.95,103400.0
2008-07-10 11:25:00,92.94,92.97,92.85,92.88,65300.0,92.94,92.97,92.85,92.88,65300.0
2008-07-10 11:30:00,92.88,92.89,92.77,92.82,114000.0,92.88,92.89,92.77,92.82,114000.0
2008-07-10 11:35:00,92.84,92.84,92.65,92.76,287800.0,92.84,92.84,92.65,92.76,287800.0
2008-07-10 11:40:00,92.77,92.87,92.76,92.83,131400.0,92.77,92.87,92.76,92.83,131400.0
2008-07-10 11:45:00,92.84,92.88,92.69,92.73,130200.0,92.84,92.88,92.69,92.73,130200.0
2008-07-10 11:50:00,92.73,92.75,92.55,92.59,213900.0,92.73,92.75,92.55,92.59,213900.0
2008-07-10 11:55:00,92.58,92.74,92.57,92.61,98900.0,92.58,92.74,92.57,92.61,98900.0
2008-07-10 12:00:00,92.64,92.72,92.6,92.63,45400.0,92.64,92.72,92.6,92.63,45400.0
2008-07-10 12:05:00,92.63,92.7,92.59,92.7,63100.0,92.63,92.7,92.59,92.7,63100.0
2008-07-10 12:10:00,92.69,92.85,92.66,92.76,65900.0,92.69,92.85,92.66,92.76,65900.0
2008-07-10 12:15:00,92.74,92.82,92.73,92.73,36400.0,92.74,92.82,92.73,92.73,36400.0
2008-07-10 12:20:00,92.74,92.81,92.74,92.77,75200.0,92.74,92.81,92.74,92.77,75200.0
2008-07-10 12:25:00,92.77,92.77,92.73,92.73,35800.0,92.77,92.77,92.73,92.73,35800.0
2008-07-10 12:30:00,92.73,92.79,92.71,92.76,38200.0,92.73,92.79,92.71,92.76,38200.0
2008-07-10 12:35:00,92.75,92.76,92.69,92.69,62200.0,92.75,92.76,92.69,92.69,62200.0
2008-07-10 12:40:00,92.66,92.73,92.65,92.68,89700.0,92.66,92.73,92.65,92.68,89700.0
2008-07-10 12:45:00,92.66,92.68,92.53,92.57,164000.0,92.66,92.68,92.53,92.57,164000.0
2008-07-10 12:50:00,92.58,92.86,92.58,92.85,219100.0,92.58,92.86,92.58,92.85,219100.0
2008-07-10 12:55:00,92.85,92.93,92.75,92.78,75400.0,92.85,92.93,92.75,92.78,75400.0
2008-07-10 13:00:00,92.75,92.88,92.72,92.78,99400.0,92.75,92.88,92.72,92.78,99400.0
2008-07-10 13:05:00,92.77,92.83,92.72,92.76,93700.0,92.77,92.83,92.72,92.76,93700.0
2008-07-10 13:10:00,92.79,92.9,92.71,92.76,190600.0,92.79,92.9,92.71,92.76,190600.0
2008-07-10 13:15:00,92.76,92.82,92.74,92.75,228600.0,92.76,92.82,92.74,92.75,228600.0
2008-07-10 13:20:00,92.75,92.87,92.74,92.85,295600.0,92.75,92.87,92.74,92.85,295600.0
2008-07-10 13:25:00,92.85,92.88,92.72,92.79,348800.0,92.85,92.88,92.72,92.79,348800.0
2008-07-10 13:30:00,92.79,92.8,92.72,92.75,61900.0,92.79,92.8,92.72,92.75,61900.0
2008-07-10 13:35:00,92.76,92.77,92.73,92.75,43000.0,92.76,92.77,92.73,92.75,43000.0
2008-07-10 13:40:00,92.75,92.76,92.66,92.67,97700.0,92.75,92.76,92.66,92.67,97700.0
2008-07-10 13:45:00,92.69,92.72,92.68,92.71,40600.0,92.69,92.72,92.68,92.71,40600.0
2008-07-10 13:50:00,92.71,92.79,92.71,92.79,54800.0,92.71,92.79,92.71,92.79,54800.0
2008-07-10 13:55:00,92.77,92.82,92.76,92.79,61400.0,92.77,92.82,92.76,92.79,61400.0
2008-07-10 14:00:00,92.79,92.81,92.73,92.74,66200.0,92.79,92.81,92.73,92.74,66200.0
2008-07-10 14:05:00,92.74,92.87,92.71,92.87,51700.0,92.74,92.87,92.71,92.87,51700.0
2008-07-10 14:10:00,92.87,92.91,92.82,92.87,81900.0,92.87,92.91,92.82,92.87,81900.0
2008-07-10 14:15:00,92.86,93.03,92.84,93.03,97700.0,92.86,93.03,92.84,93.03,97700.0
2008-07-10 14:20:00,93.04,93.06,92.95,93.01,77600.0,93.04,93.06,92.95,93.01,77600.0
2008-07-10 14:25:00,93.01,93.17,92.9,93.14,457900.0,93.01,93.17,92.9,93.14,457900.0
2008-07-10 14:30:00,93.17,93.21,93.09,93.11,224300.0,93.17,93.21,93.09,93.11,224300.0
2008-07-10 14:35:00,93.1,93.21,93.07,93.21,120300.0,93.1,93.21,93.07,93.21,120300.0
2008-07-10 14:40:00,93.21,93.22,93.15,93.22,215100.0,93.21,93.22,93.15,93.22,215100.0
2008-07-10 14:45:00,93.23,93.33,93.18,93.27,287300.0,93.23,93.33,93.18,93.27,287300.0
2008-07-10 14:50:00,93.27,93.33,93.22,93.29,228800.0,93.27,93.33,93.22,93.29,228800.0
2008-07-10 14:55:00,93.28,93.38,93.28,93.33,202700.0,93.28,93.38,93.28,93.33,202700.0
2008-07-10 15:00:00,93.34,93.34,93.14,93.14,124800.0,93.34,93.34,93.14,93.14,124800.0
2008-07-10 15:05:00,93.15,93.19,93.09,93.1,82300.0,93.15,93.19,93.09,93.1,82300.0
2008-07-10 15:10:00,93.08,93.12,93.03,93.12,58900.0,93.08,93.12,93.03,93.12,58900.0
2008-07-10 15:15:00,93.12,93.15,93.05,93.13,65600.0,93.12,93.15,93.05,93.13,65600.0
2008-07-10 15:20:00,93.14,93.17,93.11,93.12,83300.0,93.14,93.17,93.11,93.12,83300.0
2008-07-10 15:25:00,93.12,93.14,93.1,93.11,64000.0,93.12,93.14,93.1,93.11,64000.0
2008-07-10 15:30:00,93.12,93.25,93.1,93.23,151200.0,93.12,93.25,93.1,93.23,151200.0
2008-07-10 15:35:00,93.23,93.3,93.14,93.3,105200.0,93.23,93.3,93.14,93.3,105200.0
2008-07-10 15:40:00,93.3,93.3,93.09,93.28,365600.0,93.3,93.3,93.09,93.28,365600.0
2008-07-10 15:45:00,93.28,93.36,93.28,93.35,299300.0,93.28,93.36,93.28,93.35,299300.0
2008-07-10 15:50:00,93.35,93.39,93.34,93.37,330100.0,93.35,93.39,93.34,93.37,330100.0
2008-07-10 15:55:00,93.37,93.6,93.3,93.52,617400.0,93.37,93.6,93.3,93.52,617400.0
2008-07-11 09:30:00,95.02,95.31,95.0,95.22,1309100.0,95.02,95.31,95.0,95.22,1309100.0
2008-07-11 09:35:00,95.23,95.3,95.09,95.17,593500.0,95.23,95.3,95.09,95.17,593500.0
2008-07-11 09:40:00,95.18,95.5,95.16,95.33,782000.0,95.18,95.5,95.16,95.33,782000.0
2008-07-11 09:45:00,95.36,95.37,95.05,95.07,885200.0,95.36,95.37,95.05,95.07,885200.0
2008-07-11 09:50:00,95.06,95.2,95.02,95.17,557700.0,95.06,95.2,95.02,95.17,557700.0
2008-07-11 09:55:00,95.16,95.22,95.1,95.12,466200.0,95.16,95.22,95.1,95.12,466200.0
2008-07-11 10:00:00,95.11,95.15,94.91,94.92,690900.0,95.11,95.15,94.91,94.92,690900.0
2008-07-11 10:05:00,94.91,95.06,94.9,95.0,278900.0,94.91,95.06,94.9,95.0,278900.0
2008-07-11 10:10:00,95.0,95.19,94.99,95.07,546200.0,95.0,95.19,94.99,95.07,546200.0
2008-07-11 10:15:00,95.07,95.07,94.93,95.02,659500.0,95.07,95.07,94.93,95.02,659500.0
2008-07-11 10:20:00,95.01,95.14,95.01,95.07,539900.0,95.01,95.14,95.01,95.07,539900.0
2008-07-11 10:25:00,95.08,95.35,95.05,95.23,342900.0,95.08,95.35,95.05,95.23,342900.0
2008-07-11 10:30:00,95.24,95.29,95.15,95.25,445900.0,95.24,95.29,95.15,95.25,445900.0
2008-07-11 10:35:00,95.24,95.35,95.23,95.28,328500.0,95.24,95.35,95.23,95.28,328500.0
2008-07-11 10:40:00,95.3,95.37,95.25,95.3,215400.0,95.3,95.37,95.25,95.3,215400.0
2008-07-11 10:45:00,95.32,95.37,95.24,95.27,322100.0,95.32,95.37,95.24,95.27,322100.0
2008-07-11 10:50:00,95.27,95.28,94.89,95.05,516200.0,95.27,95.28,94.89,95.05,516200.0
2008-07-11 10:55:00,95.03,95.06,94.98,94.99,305200.0,95.03,95.06,94.98,94.99,305200.0
2008-07-11 11:00:00,95.0,95.16,94.57,95.15,320800.0,95.0,95.16,94.57,95.15,320800.0
2008-07-11 11:05:00,95.15,95.21,95.08,95.14,185300.0,95.15,95.21,95.08,95.14,185300.0
2008-07-11 11:10:00,95.14,95.14,95.04,95.05,146400.0,95.14,95.14,95.04,95.05,146400.0
2008-07-11 11:15:00,95.05,95.06,94.94,94.95,215600.0,95.05,95.06,94.94,94.95,215600.0
2008-07-11 11:20:00,94.93,94.95,94.79,94.81,395400.0,94.93,94.95,94.79,94.81,395400.0
2008-07-11 11:25:00,94.82,94.94,94.74,94.88,405200.0,94.82,94.94,94.74,94.88,405200.0
2008-07-11 11:30:00,94.88,94.9,94.69,94.69,315500.0,94.88,94.9,94.69,94.69,315500.0
2008-07-11 11:35:00,94.68,94.7,94.45,94.53,1033000.0,94.68,94.7,94.45,94.53,1033000.0
2008-07-11 11:40:00,94.53,94.56,94.29,94.3,704700.0,94.53,94.56,94.29,94.3,704700.0
2008-07-11 11:45:00,94.31,94.62,94.26,94.49,666700.0,94.31,94.62,94.26,94.49,666700.0
2008-07-11 11:50:00,94.48,94.63,94.47,94.62,196000.0,94.48,94.63,94.47,94.62,196000.0
2008-07-11 11:55:00,94.63,94.63,94.48,94.53,203200.0,94.63,94.63,94.48,94.53,203200.0
2008-07-11 12:00:00,94.52,94.56,94.43,94.54,140300.0,94.52,94.56,94.43,94.54,140300.0
2008-07-11 12:05:00,94.53,94.61,94.52,94.56,125500.0,94.53,94.61,94.52,94.56,125500.0
2008-07-11 12:10:00,94.55,94.69,94.54,94.61,123100.0,94.55,94.69,94.54,94.61,123100.0
2008-07-11 12:15:00,94.62,94.62,94.34,94.43,294600.0,94.62,94.62,94.34,94.43,294600.0
2008-07-11 12:20:00,94.43,94.57,94.43,94.49,211500.0,94.43,94.57,94.43,94.49,211500.0
2008-07-11 12:25:00,94.5,94.56,94.38,94.44,181900.0,94.5,94.56,94.38,94.44,181900.0
2008-07-11 12:30:00,94.44,94.53,94.42,94.45,98300.0,94.44,94.53,94.42,94.45,98300.0
2008-07-11 12:35:00,94.46,94.52,94.43,94.46,91300.0,94.46,94.52,94.43,94.46,91300.0
2008-07-11 12:40:00,94.47,94.49,94.41,94.41,110500.0,94.47,94.49,94.41,94.41,110500.0
2008-07-11 12:45:00,94.42,94.46,94.4,94.43,113500.0,94.42,94.46,94.4,94.43,113500.0
2008-07-11 12:50:00,94.42,94.58,94.41,94.54,96300.0,94.42,94.58,94.41,94.54,96300.0
2008-07-11 12:55:00,94.54,94.62,94.53,94.6,70100.0,94.54,94.62,94.53,94.6,70100.0
2008-07-11 13:00:00,94.58,94.63,94.55,94.59,143100.0,94.58,94.63,94.55,94.59,143100.0
2008-07-11 13:05:00,94.59,94.81,94.57,94.71,180900.0,94.59,94.81,94.57,94.71,180900.0
2008-07-11 13:10:00,94.72,94.91,94.72,94.85,348400.0,94.72,94.91,94.72,94.85,348400.0
2008-07-11 13:15:00,94.84,94.86,94.75,94.81,146100.0,94.84,94.86,94.75,94.81,146100.0
2008-07-11 13:20:00,94.8,94.9,94.8,94.86,170900.0,94.8,94.9,94.8,94.86,170900.0
2008-07-11 13:25:00,94.87,94.88,94.61,94.63,300900.0,94.87,94.88,94.61,94.63,300900.0
2008-07-11 13:30:00,94.62,94.77,94.57,94.66,215600.0,94.62,94.77,94.57,94.66,215600.0
2008-07-11 13:35:00,94.67,94.8,94.67,94.78,180400.0,94.67,94.8,94.67,94.78,180400.0
2008-07-11 13:40:00,94.79,94.87,94.76,94.79,198500.0,94.79,94.87,94.76,94.79,198500.0
2008-07-11 13:45:00,94.79,94.86,94.77,94.85,138100.0,94.79,94.86,94.77,94.85,138100.0
2008-07-11 13:50:00,94.85,94.86,94.82,94.83,60200.0,94.85,94.86,94.82,94.83,60200.0
2008-07-11 13:55:00,94.84,94.86,94.76,94.86,95100.0,94.84,94.86,94.76,94.86,95100.0
2008-07-11 14:00:00,94.86,94.96,94.75,94.82,395000.0,94.86,94.96,94.75,94.82,395000.0
2008-07-11 14:05:00,94.83,94.97,94.83,94.94,195400.0,94.83,94.97,94.83,94.94,195400.0
2008-07-11 14:10:00,94.94,94.95,94.87,94.88,133400.0,94.94,94.95,94.87,94.88,133400.0
2008-07-11 14:15:00,94.88,94.91,94.76,94.89,128300.0,94.88,94.91,94.76,94.89,128300.0
2008-07-11 14:20:00,94.88,94.97,94.86,94.93,160500.0,94.88,94.97,94.86,94.93,160500.0
2008-07-11 14:25:00,94.93,94.95,94.8,94.92,79900.0,94.93,94.95,94.8,94.92,79900.0
2008-07-11 14:30:00,94.91,95.07,94.91,95.05,252600.0,94.91,95.07,94.91,95.05,252600.0
2008-07-11 14:35:00,95.05,95.07,94.89,95.0,181900.0,95.05,95.07,94.89,95.0,181900.0
2008-07-11 14:40:00,95.02,95.07,95.0,95.06,140700.0,95.02,95.07,95.0,95.06,140700.0
2008-07-11 14:45:00,95.06,95.07,95.0,95.02,109600.0,95.06,95.07,95.0,95.02,109600.0
2008-07-11 14:50:00,95.02,95.07,94.82,94.84,145800.0,95.02,95.07,94.82,94.84,145800.0
2008-07-11 14:55:00,94.82,94.93,94.82,94.87,159400.0,94.82,94.93,94.82,94.87,159400.0
2008-07-11 15:00:00,94.87,94.88,94.76,94.77,257700.0,94.87,94.88,94.76,94.77,257700.0
2008-07-11 15:05:00,94.78,94.96,94.7,94.95,313700.0,94.78,94.96,94.7,94.95,313700.0
2008-07-11 15:10:00,94.96,95.02,94.93,94.96,158600.0,94.96,95.02,94.93,94.96,158600.0
2008-07-11 15:15:00,94.97,95.14,94.91,95.14,177700.0,94.97,95.14,94.91,95.14,177700.0
2008-07-11 15:20:00,95.14,95.15,95.07,95.07,113300.0,95.14,95.15,95.07,95.07,113300.0
2008-07-11 15:25:00,95.07,95.16,95.07,95.14,80200.0,95.07,95.16,95.07,95.14,80200.0
2008-07-11 15:30:00,95.13,95.23,95.13,95.2,132400.0,95.13,95.23,95.13,95.2,132400.0
2008-07-11 15:35:00,95.2,95.21,95.15,95.19,132900.0,95.2,95.21,95.15,95.19,132900.0
2008-07-11 15:40:00,95.18,95.28,95.18,95.22,249100.0,95.18,95.28,95.18,95.22,249100.0
2008-07-11 15:45:00,95.23,95.29,95.21,95.25,303900.0,95.23,95.29,95.21,95.25,303900.0
2008-07-11 15:50:00,95.27,95.33,95.22,95.3,335400.0,95.27,95.33,95.22,95.3,335400.0
2008-07-11 15:55:00,95.32,95.33,95.08,95.13,279100.0,95.32,95.33,95.08,95.13,279100.0
2008-07-14 09:30:00,95.11,95.15,94.98,95.09,509600.0,95.11,95.15,94.98,95.09,509600.0
2008-07-14 09:35:00,95.08,95.11,94.92,94.98,298700.0,95.08,95.11,94.92,94.98,298700.0
2008-07-14 09:40:00,94.93,95.05,94.92,94.97,209100.0,94.93,95.05,94.92,94.97,209100.0
2008-07-14 09:45:00,94.99,95.14,94.97,95.04,328700.0,94.99,95.14,94.97,95.04,328700.0
2008-07-14 09:50:00,95.05,95.47,95.04,95.33,468800.0,95.05,95.47,95.04,95.33,468800.0
2008-07-14 09:55:00,95.34,95.59,95.3,95.46,507500.0,95.34,95.59,95.3,95.46,507500.0
2008-07-14 10:00:00,95.46,95.61,95.44,95.61,371300.0,95.46,95.61,95.44,95.61,371300.0
2008-07-14 10:05:00,95.61,95.61,95.41,95.49,312400.0,95.61,95.61,95.41,95.49,312400.0
2008-07-14 10:10:00,95.49,95.6,95.37,95.37,427200.0,95.49,95.6,95.37,95.37,427200.0
2008-07-14 10:15:00,95.36,95.57,95.35,95.49,339300.0,95.36,95.57,95.35,95.49,339300.0
2008-07-14 10:20:00,95.48,95.66,95.42,95.64,385300.0,95.48,95.66,95.42,95.64,385300.0
2008-07-14 10:25:00,95.63,95.81,95.63,95.68,403000.0,95.63,95.81,95.63,95.68,403000.0
2008-07-14 10:30:00,95.67,95.68,95.57,95.61,278400.0,95.67,95.68,95.57,95.61,278400.0
2008-07-14 10:35:00,95.61,95.75,95.49,95.52,398500.0,95.61,95.75,95.49,95.52,398500.0
2008-07-14 10:40:00,95.52,95.58,95.5,95.55,171900.0,95.52,95.58,95.5,95.55,171900.0
2008-07-14 10:45:00,95.55,95.65,95.5,95.65,204100.0,95.55,95.65,95.5,95.65,204100.0
2008-07-14 10:50:00,95.65,95.66,95.43,95.45,199600.0,95.65,95.66,95.43,95.45,199600.0
2008-07-14 10:55:00,95.44,95.45,95.3,95.38,222900.0,95.44,95.45,95.3,95.38,222900.0
2008-07-14 11:00:00,95.39,95.75,95.37,95.47,184400.0,95.39,95.75,95.37,95.47,184400.0
2008-07-14 11:05:00,95.46,95.52,95.44,95.51,309200.0,95.46,95.52,95.44,95.51,309200.0
2008-07-14 11:10:00,95.51,95.52,95.4,95.4,244400.0,95.51,95.52,95.4,95.4,244400.0
2008-07-14 11:15:00,95.38,95.52,95.38,95.44,296400.0,95.38,95.52,95.38,95.44,296400.0
2008-07-14 11:20:00,95.45,95.52,95.32,95.5,187700.0,95.45,95.52,95.32,95.5,187700.0
2008-07-14 11:25:00,95.48,95.75,95.33,95.4,216100.0,95.48,95.75,95.33,95.4,216100.0
2008-07-14 11:30:00,95.39,95.49,95.38,95.43,108600.0,95.39,95.49,95.38,95.43,108600.0
2008-07-14 11:35:00,95.43,95.47,95.28,95.36,204300.0,95.43,95.47,95.28,95.36,204300.0
2008-07-14 11:40:00,95.36,95.36,95.19,95.29,331800.0,95.36,95.36,95.19,95.29,331800.0
2008-07-14 11:45:00,95.29,95.36,95.28,95.33,90700.0,95.29,95.36,95.28,95.33,90700.0
2008-07-14 11:50:00,95.33,95.51,95.31,95.51,145100.0,95.33,95.51,95.31,95.51,145100.0
2008-07-14 11:55:00,95.5,95.9,95.49,95.84,443300.0,95.5,95.9,95.49,95.84,443300.0
2008-07-14 12:00:00,95.85,95.88,95.78,95.82,160400.0,95.85,95.88,95.78,95.82,160400.0
2008-07-14 12:05:00,95.81,95.9,95.77,95.85,300800.0,95.81,95.9,95.77,95.85,300800.0
2008-07-14 12:10:00,95.85,95.9,95.74,95.77,484300.0,95.85,95.9,95.74,95.77,484300.0
2008-07-14 12:15:00,95.77,95.99,95.72,95.97,241100.0,95.77,95.99,95.72,95.97,241100.0
2008-07-14 12:20:00,95.96,95.96,95.84,95.9,218200.0,95.96,95.96,95.84,95.9,218200.0
2008-07-14 12:25:00,95.89,96.01,95.88,95.98,246600.0,95.89,96.01,95.88,95.98,246600.0
2008-07-14 12:30:00,95.99,95.99,95.78,95.8,244700.0,95.99,95.99,95.78,95.8,244700.0
2008-07-14 12:35:00,95.82,95.95,95.8,95.85,235100.0,95.82,95.95,95.8,95.85,235100.0
2008-07-14 12:40:00,95.85,95.99,95.84,95.99,323800.0,95.85,95.99,95.84,95.99,323800.0
2008-07-14 12:45:00,95.99,96.0,95.83,95.84,148700.0,95.99,96.0,95.83,95.84,148700.0
2008-07-14 12:50:00,95.85,95.89,95.77,95.88,211800.0,95.85,95.89,95.77,95.88,211800.0
2008-07-14 12:55:00,95.88,96.02,95.84,96.02,157300.0,95.88,96.02,95.84,96.02,157300.0
2008-07-14 13:00:00,96.01,96.17,96.0,96.03,806800.0,96.01,96.17,96.0,96.03,806800.0
2008-07-14 13:05:00,96.03,96.12,96.02,96.04,169600.0,96.03,96.12,96.02,96.04,169600.0
2008-07-14 13:10:00,96.04,96.17,96.04,96.1,223000.0,96.04,96.17,96.04,96.1,223000.0
2008-07-14 13:15:00,96.1,96.12,96.02,96.05,247600.0,96.1,96.12,96.02,96.05,247600.0
2008-07-14 13:20:00,96.05,96.05,95.88,95.89,348200.0,96.05,96.05,95.88,95.89,348200.0
2008-07-14 13:25:00,95.89,96.01,95.87,95.93,305200.0,95.89,96.01,95.87,95.93,305200.0
2008-07-14 13:30:00,95.93,95.96,95.84,95.89,325400.0,95.93,95.96,95.84,95.89,325400.0
2008-07-14 13:35:00,95.89,95.93,95.87,95.9,146800.0,95.89,95.93,95.87,95.9,146800.0
2008-07-14 13:40:00,95.9,95.97,95.86,95.87,256300.0,95.9,95.97,95.86,95.87,256300.0
2008-07-14 13:45:00,95.88,95.9,95.78,95.81,163700.0,95.88,95.9,95.78,95.81,163700.0
2008-07-14 13:50:00,95.82,95.85,95.77,95.85,133400.0,95.82,95.85,95.77,95.85,133400.0
2008-07-14 13:55:00,95.86,95.97,95.84,95.95,344800.0,95.86,95.97,95.84,95.95,344800.0
2008-07-14 14:00:00,95.95,95.96,95.89,95.9,93400.0,95.95,95.96,95.89,95.9,93400.0
2008-07-14 14:05:00,95.9,95.95,95.88,95.89,187400.0,95.9,95.95,95.88,95.89,187400.0
2008-07-14 14:10:00,95.9,95.9,95.77,95.82,234500.0,95.9,95.9,95.77,95.82,234500.0
2008-07-14 14:15:00,95.82,95.86,95.82,95.85,166400.0,95.82,95.86,95.82,95.85,166400.0
2008-07-14 14:20:00,95.85,95.9,95.84,95.9,136100.0,95.85,95.9,95.84,95.9,136100.0
2008-07-14 14:25:00,95.89,95.95,95.87,95.93,142800.0,95.89,95.95,95.87,95.93,142800.0
2008-07-14 14:30:00,95.93,95.99,95.93,95.95,105000.0,95.93,95.99,95.93,95.95,105000.0
2008-07-14 14:35:00,95.95,95.95,95.9,95.92,87100.0,95.95,95.95,95.9,95.92,87100.0
2008-07-14 14:40:00,95.92,95.93,95.88,95.9,53300.0,95.92,95.93,95.88,95.9,53300.0
2008-07-14 14:45:00,95.9,95.98,95.88,95.93,114200.0,95.9,95.98,95.88,95.93,114200.0
2008-07-14 14:50:00,95.94,95.97,95.93,95.94,66900.0,95.94,95.97,95.93,95.94,66900.0
2008-07-14 14:55:00,95.94,95.96,95.93,95.96,23700.0,95.94,95.96,95.93,95.96,23700.0
2008-07-14 15:00:00,95.97,96.03,95.96,96.02,114800.0,95.97,96.03,95.96,96.02,114800.0
2008-07-14 15:05:00,96.01,96.08,96.01,96.08,114400.0,96.01,96.08,96.01,96.08,114400.0
2008-07-14 15:10:00,96.08,96.2,95.47,96.14,572200.0,96.08,96.2,95.47,96.14,572200.0
2008-07-14 15:15:00,96.14,96.2,96.11,96.19,120400.0,96.14,96.2,96.11,96.19,120400.0
2008-07-14 15:20:00,96.18,96.19,96.0,96.06,223100.0,96.18,96.19,96.0,96.06,223100.0
2008-07-14 15:25:00,96.05,96.11,95.97,96.1,225900.0,96.05,96.11,95.97,96.1,225900.0
2008-07-14 15:30:00,96.1,96.1,95.98,95.98,98800.0,96.1,96.1,95.98,95.98,98800.0
2008-07-14 15:35:00,95.97,96.0,95.92,95.95,201000.0,95.97,96.0,95.92,95.95,201000.0
2008-07-14 15:40:00,95.95,96.05,95.91,95.94,299600.0,95.95,96.05,95.91,95.94,299600.0
2008-07-14 15:45:00,95.94,95.96,95.87,95.89,381800.0,95.94,95.96,95.87,95.89,381800.0
2008-07-14 15:50:00,95.88,95.96,95.86,95.93,149000.0,95.88,95.96,95.86,95.93,149000.0
2008-07-14 15:55:00,95.93,95.97,95.87,95.96,155500.0,95.93,95.97,95.87,95.96,155500.0
2008-07-15 09:30:00,96.54,96.91,96.53,96.91,1449600.0,96.54,96.91,96.53,96.91,1449600.0
2008-07-15 09:35:00,96.91,97.11,96.86,96.89,1134100.0,96.91,97.11,96.86,96.89,1134100.0
2008-07-15 09:40:00,96.91,96.99,96.8,96.94,649500.0,96.91,96.99,96.8,96.94,649500.0
2008-07-15 09:45:00,96.93,96.99,96.83,96.93,581600.0,96.93,96.99,96.83,96.93,581600.0
2008-07-15 09:50:00,96.92,97.12,96.9,97.01,793600.0,96.92,97.12,96.9,97.01,793600.0
2008-07-15 09:55:00,97.01,97.05,96.88,96.97,507100.0,97.01,97.05,96.88,96.97,507100.0
2008-07-15 10:00:00,96.96,97.5,96.89,97.34,1292200.0,96.96,97.5,96.89,97.34,1292200.0
2008-07-15 10:05:00,97.34,97.37,97.12,97.29,868300.0,97.34,97.37,97.12,97.29,868300.0
2008-07-15 10:10:00,97.29,97.31,96.8,96.81,1271800.0,97.29,97.31,96.8,96.81,1271800.0
2008-07-15 10:15:00,96.8,97.06,96.8,97.03,985100.0,96.8,97.06,96.8,97.03,985100.0
2008-07-15 10:20:00,97.03,97.16,96.99,97.14,669500.0,97.03,97.16,96.99,97.14,669500.0
2008-07-15 10:25:00,97.15,97.45,97.11,97.31,603700.0,97.15,97.45,97.11,97.31,603700.0
2008-07-15 10:30:00,97.32,97.39,97.2,97.32,495700.0,97.32,97.39,97.2,97.32,495700.0
2008-07-15 10:35:00,97.32,97.33,97.14,97.15,352600.0,97.32,97.33,97.14,97.15,352600.0
2008-07-15 10:40:00,97.15,97.15,96.98,97.0,459600.0,97.15,97.15,96.98,97.0,459600.0
2008-07-15 10:45:00,96.99,97.09,96.91,96.98,587200.0,96.99,97.09,96.91,96.98,587200.0
2008-07-15 10:50:00,96.97,97.12,96.79,96.84,448300.0,96.97,97.12,96.79,96.84,448300.0
2008-07-15 10:55:00,96.84,96.88,96.67,96.68,345400.0,96.84,96.88,96.67,96.68,345400.0
2008-07-15 11:00:00,96.69,96.7,96.15,96.27,1526200.0,96.69,96.7,96.15,96.27,1526200.0
2008-07-15 11:05:00,96.27,96.27,95.43,95.85,2302600.0,96.27,96.27,95.43,95.85,2302600.0
2008-07-15 11:10:00,95.85,96.33,95.85,96.27,1516200.0,95.85,96.33,95.85,96.27,1516200.0
2008-07-15 11:15:00,96.26,96.31,95.89,95.91,523600.0,96.26,96.31,95.89,95.91,523600.0
2008-07-15 11:20:00,95.9,96.09,95.67,95.75,570300.0,95.9,96.09,95.67,95.75,570300.0
2008-07-15 11:25:00,95.74,95.74,95.52,95.71,427400.0,95.74,95.74,95.52,95.71,427400.0
2008-07-15 11:30:00,95.71,96.09,95.69,96.09,471800.0,95.71,96.09,95.69,96.09,471800.0
2008-07-15 11:35:00,96.1,96.18,96.01,96.14,236100.0,96.1,96.18,96.01,96.14,236100.0
2008-07-15 11:40:00,96.12,96.28,95.94,96.27,317200.0,96.12,96.28,95.94,96.27,317200.0
2008-07-15 11:45:00,96.26,96.56,96.26,96.43,377400.0,96.26,96.56,96.26,96.43,377400.0
2008-07-15 11:50:00,96.44,96.51,96.11,96.2,327800.0,96.44,96.51,96.11,96.2,327800.0
2008-07-15 11:55:00,96.19,96.34,96.14,96.2,168800.0,96.19,96.34,96.14,96.2,168800.0
2008-07-15 12:00:00,96.2,96.33,96.04,96.09,214100.0,96.2,96.33,96.04,96.09,214100.0
2008-07-15 12:05:00,96.09,96.09,95.88,95.94,151700.0,96.09,96.09,95.88,95.94,151700.0
2008-07-15 12:10:00,95.96,96.1,95.93,96.03,90700.0,95.96,96.1,95.93,96.03,90700.0
2008-07-15 12:15:00,96.01,96.09,95.96,95.99,78800.0,96.01,96.09,95.96,95.99,78800.0
2008-07-15 12:20:00,95.99,96.0,95.79,95.88,208200.0,95.99,96.0,95.79,95.88,208200.0
2008-07-15 12:25:00,95.87,95.92,95.75,95.78,109600.0,95.87,95.92,95.75,95.78,109600.0
2008-07-15 12:30:00,95.78,95.78,95.6,95.66,290400.0,95.78,95.78,95.6,95.66,290400.0
2008-07-15 12:35:00,95.68,95.82,95.68,95.73,108100.0,95.68,95.82,95.68,95.73,108100.0
2008-07-15 12:40:00,95.71,95.73,95.56,95.58,145800.0,95.71,95.73,95.56,95.58,145800.0
2008-07-15 12:45:00,95.57,95.81,95.55,95.81,240900.0,95.57,95.81,95.55,95.81,240900.0
2008-07-15 12:50:00,95.8,95.92,95.78,95.85,99600.0,95.8,95.92,95.78,95.85,99600.0
2008-07-15 12:55:00,95.87,96.06,95.8,95.81,362500.0,95.87,96.06,95.8,95.81,362500.0
2008-07-15 13:00:00,95.8,95.87,95.65,95.87,159700.0,95.8,95.87,95.65,95.87,159700.0
2008-07-15 13:05:00,95.87,95.98,95.86,95.98,56100.0,95.87,95.98,95.86,95.98,56100.0
2008-07-15 13:10:00,95.97,96.15,95.96,96.1,104100.0,95.97,96.15,95.96,96.1,104100.0
2008-07-15 13:15:00,96.11,96.15,96.02,96.11,174100.0,96.11,96.15,96.02,96.11,174100.0
2008-07-15 13:20:00,96.08,96.33,96.08,96.27,103800.0,96.08,96.33,96.08,96.27,103800.0
2008-07-15 13:25:00,96.26,96.42,96.23,96.37,208400.0,96.26,96.42,96.23,96.37,208400.0
2008-07-15 13:30:00,96.38,96.38,96.2,96.26,75100.0,96.38,96.38,96.2,96.26,75100.0
2008-07-15 13:35:00,96.26,96.31,96.25,96.26,71900.0,96.26,96.31,96.25,96.26,71900.0
2008-07-15 13:40:00,96.27,96.31,96.23,96.31,48400.0,96.27,96.31,96.23,96.31,48400.0
2008-07-15 13:45:00,96.34,96.35,96.23,96.23,75300.0,96.34,96.35,96.23,96.23,75300.0
2008-07-15 13:50:00,96.25,96.29,96.21,96.24,50100.0,96.25,96.29,96.21,96.24,50100.0
2008-07-15 13:55:00,96.24,96.27,96.21,96.25,33200.0,96.24,96.27,96.21,96.25,33200.0
2008-07-15 14:00:00,96.25,96.26,96.12,96.21,114500.0,96.25,96.26,96.12,96.21,114500.0
2008-07-15 14:05:00,96.21,96.3,96.12,96.27,83100.0,96.21,96.3,96.12,96.27,83100.0
2008-07-15 14:10:00,96.27,96.33,96.25,96.32,53200.0,96.27,96.33,96.25,96.32,53200.0
2008-07-15 14:15:00,96.32,96.44,96.26,96.3,152800.0,96.32,96.44,96.26,96.3,152800.0
2008-07-15 14:20:00,96.3,96.42,96.29,96.36,58900.0,96.3,96.42,96.29,96.36,58900.0
2008-07-15 14:25:00,96.34,96.34,96.27,96.29,64400.0,96.34,96.34,96.27,96.29,64400.0
2008-07-15 14:30:00,96.27,96.29,96.2,96.21,69700.0,96.27,96.29,96.2,96.21,69700.0
2008-07-15 14:35:00,96.2,96.36,96.15,96.29,171500.0,96.2,96.36,96.15,96.29,171500.0
2008-07-15 14:40:00,96.3,96.35,96.23,96.23,86200.0,96.3,96.35,96.23,96.23,86200.0
2008-07-15 14:45:00,96.23,96.25,96.13,96.15,72300.0,96.23,96.25,96.13,96.15,72300.0
2008-07-15 14:50:00,96.14,96.14,96.0,96.02,92800.0,96.14,96.14,96.0,96.02,92800.0
2008-07-15 14:55:00,96.03,96.06,95.99,96.02,87200.0,96.03,96.06,95.99,96.02,87200.0
2008-07-15 15:00:00,96.02,96.06,95.72,95.73,201000.0,96.02,96.06,95.72,95.73,201000.0
2008-07-15 15:05:00,95.73,95.91,95.73,95.84,139400.0,95.73,95.91,95.73,95.84,139400.0
2008-07-15 15:10:00,95.84,95.94,95.84,95.93,91500.0,95.84,95.94,95.84,95.93,91500.0
2008-07-15 15:15:00,95.94,96.06,95.94,96.05,97600.0,95.94,96.06,95.94,96.05,97600.0
2008-07-15 15:20:00,96.04,96.09,96.03,96.08,82500.0,96.04,96.09,96.03,96.08,82500.0
2008-07-15 15:25:00,96.08,96.27,96.07,96.09,84400.0,96.08,96.27,96.07,96.09,84400.0
2008-07-15 15:30:00,96.09,96.13,96.07,96.1,67700.0,96.09,96.13,96.07,96.1,67700.0
2008-07-15 15:35:00,96.1,96.14,95.97,95.97,202200.0,96.1,96.14,95.97,95.97,202200.0
2008-07-15 15:40:00,95.98,96.09,95.92,96.06,132600.0,95.98,96.09,95.92,96.06,132600.0
2008-07-15 15:45:00,96.05,96.25,96.03,96.25,329700.0,96.05,96.25,96.03,96.25,329700.0
2008-07-15 15:50:00,96.23,96.27,96.17,96.22,160100.0,96.23,96.27,96.17,96.22,160100.0
2008-07-15 15:55:00,96.21,96.25,96.16,96.18,180700.0,96.21,96.25,96.16,96.18,180700.0
2008-07-16 09:30:00,96.27,96.41,96.21,96.36,306800.0,96.27,96.41,96.21,96.36,306800.0
2008-07-16 09:35:00,96.35,96.46,96.29,96.45,342000.0,96.35,96.46,96.29,96.45,342000.0
2008-07-16 09:40:00,96.45,96.5,96.37,96.47,209800.0,96.45,96.5,96.37,96.47,209800.0
2008-07-16 09:45:00,96.47,96.48,96.33,96.41,220100.0,96.47,96.48,96.33,96.41,220100.0
2008-07-16 09:50:00,96.4,96.41,96.2,96.22,216800.0,96.4,96.41,96.2,96.22,216800.0
2008-07-16 09:55:00,96.21,96.22,96.04,96.08,286100.0,96.21,96.22,96.04,96.08,286100.0
2008-07-16 10:00:00,96.11,96.28,96.1,96.18,231200.0,96.11,96.28,96.1,96.18,231200.0
2008-07-16 10:05:00,96.19,96.35,96.18,96.26,151300.0,96.19,96.35,96.18,96.26,151300.0
2008-07-16 10:10:00,96.26,96.35,96.24,96.3,419900.0,96.26,96.35,96.24,96.3,419900.0
2008-07-16 10:15:00,96.31,96.36,96.23,96.33,67800.0,96.31,96.36,96.23,96.33,67800.0
2008-07-16 10:20:00,96.33,96.34,96.25,96.31,104700.0,96.33,96.34,96.25,96.31,104700.0
2008-07-16 10:25:00,96.33,96.35,96.26,96.31,129900.0,96.33,96.35,96.26,96.31,129900.0
2008-07-16 10:30:00,96.31,96.34,96.27,96.31,210000.0,96.31,96.34,96.27,96.31,210000.0
2008-07-16 10:35:00,96.31,96.31,95.53,95.59,1736200.0,96.31,96.31,95.53,95.59,1736200.0
2008-07-16 10:40:00,95.59,95.61,94.99,95.55,1713300.0,95.59,95.61,94.99,95.55,1713300.0
2008-07-16 10:45:00,95.56,95.6,95.24,95.31,440900.0,95.56,95.6,95.24,95.31,440900.0
2008-07-16 10:50:00,95.32,95.51,95.13,95.16,466400.0,95.32,95.51,95.13,95.16,466400.0
2008-07-16 10:55:00,95.15,95.4,95.14,95.34,434000.0,95.15,95.4,95.14,95.34,434000.0
2008-07-16 11:00:00,95.33,95.35,94.86,95.0,1314200.0,95.33,95.35,94.86,95.0,1314200.0
2008-07-16 11:05:00,95.0,95.02,94.37,94.76,723300.0,95.0,95.02,94.37,94.76,723300.0
2008-07-16 11:10:00,94.76,94.87,94.7,94.74,294900.0,94.76,94.87,94.7,94.74,294900.0
2008-07-16 11:15:00,94.74,94.87,94.68,94.87,168900.0,94.74,94.87,94.68,94.87,168900.0
2008-07-16 11:20:00,94.86,95.16,94.86,95.11,230600.0,94.86,95.16,94.86,95.11,230600.0
2008-07-16 11:25:00,95.11,95.12,94.93,95.02,158700.0,95.11,95.12,94.93,95.02,158700.0
2008-07-16 11:30:00,95.01,95.04,94.93,94.97,118400.0,95.01,95.04,94.93,94.97,118400.0
2008-07-16 11:35:00,94.97,95.09,94.95,95.07,197200.0,94.97,95.09,94.95,95.07,197200.0
2008-07-16 11:40:00,95.05,95.19,95.01,95.18,424600.0,95.05,95.19,95.01,95.18,424600.0
2008-07-16 11:45:00,95.2,95.26,95.13,95.19,112000.0,95.2,95.26,95.13,95.19,112000.0
2008-07-16 11:50:00,95.19,95.23,94.71,95.12,143400.0,95.19,95.23,94.71,95.12,143400.0
2008-07-16 11:55:00,95.12,95.17,95.05,95.13,107000.0,95.12,95.17,95.05,95.13,107000.0
2008-07-16 12:00:00,95.11,95.2,95.09,95.19,90000.0,95.11,95.2,95.09,95.19,90000.0
2008-07-16 12:05:00,95.19,95.26,95.19,95.24,76900.0,95.19,95.26,95.19,95.24,76900.0
2008-07-16 12:10:00,95.24,95.25,95.07,95.17,474600.0,95.24,95.25,95.07,95.17,474600.0
2008-07-16 12:15:00,95.16,95.2,95.14,95.16,114400.0,95.16,95.2,95.14,95.16,114400.0
2008-07-16 12:20:00,95.16,95.25,95.16,95.23,82200.0,95.16,95.25,95.16,95.23,82200.0
2008-07-16 12:25:00,95.23,95.27,95.07,95.12,118100.0,95.23,95.27,95.07,95.12,118100.0
2008-07-16 12:30:00,95.12,95.15,94.9,94.93,150800.0,95.12,95.15,94.9,94.93,150800.0
2008-07-16 12:35:00,94.9,94.95,94.71,94.93,122700.0,94.9,94.95,94.71,94.93,122700.0
2008-07-16 12:40:00,94.92,94.98,94.84,94.92,94100.0,94.92,94.98,94.84,94.92,94100.0
2008-07-16 12:45:00,94.92,95.06,94.92,95.02,118900.0,94.92,95.06,94.92,95.02,118900.0
2008-07-16 12:50:00,95.02,95.03,94.88,94.93,79100.0,95.02,95.03,94.88,94.93,79100.0
2008-07-16 12:55:00,94.93,95.1,94.93,95.07,59400.0,94.93,95.1,94.93,95.07,59400.0
2008-07-16 13:00:00,95.07,95.17,95.04,95.11,97000.0,95.07,95.17,95.04,95.11,97000.0
2008-07-16 13:05:00,95.1,95.18,95.04,95.05,263500.0,95.1,95.18,95.04,95.05,263500.0
2008-07-16 13:10:00,95.04,95.04,94.93,94.98,184800.0,95.04,95.04,94.93,94.98,184800.0
2008-07-16 13:15:00,94.97,94.97,94.83,94.83,95800.0,94.97,94.97,94.83,94.83,95800.0
2008-07-16 13:20:00,94.83,94.87,94.77,94.77,109500.0,94.83,94.87,94.77,94.77,109500.0
2008-07-16 13:25:00,94.8,94.89,94.78,94.8,113500.0,94.8,94.89,94.78,94.8,113500.0
2008-07-16 13:30:00,94.81,94.94,94.81,94.89,75000.0,94.81,94.94,94.81,94.89,75000.0
2008-07-16 13:35:00,94.89,94.91,94.87,94.91,44000.0,94.89,94.91,94.87,94.91,44000.0
2008-07-16 13:40:00,94.89,94.93,94.88,94.9,38100.0,94.89,94.93,94.88,94.9,38100.0
2008-07-16 13:45:00,94.9,94.91,94.83,94.87,44300.0,94.9,94.91,94.83,94.87,44300.0
2008-07-16 13:50:00,94.88,94.88,94.82,94.84,58600.0,94.88,94.88,94.82,94.84,58600.0
2008-07-16 13:55:00,94.83,94.9,94.8,94.86,136500.0,94.83,94.9,94.8,94.86,136500.0
2008-07-16 14:00:00,94.88,94.89,94.81,94.86,179900.0,94.88,94.89,94.81,94.86,179900.0
2008-07-16 14:05:00,94.87,94.95,94.85,94.94,107900.0,94.87,94.95,94.85,94.94,107900.0
2008-07-16 14:10:00,94.94,95.0,94.92,94.95,93600.0,94.94,95.0,94.92,94.95,93600.0
2008-07-16 14:15:00,94.95,94.98,94.82,94.85,96400.0,94.95,94.98,94.82,94.85,96400.0
2008-07-16 14:20:00,94.85,94.89,94.84,94.86,50200.0,94.85,94.89,94.84,94.86,50200.0
2008-07-16 14:25:00,94.86,94.88,94.8,94.86,87700.0,94.86,94.88,94.8,94.86,87700.0
2008-07-16 14:30:00,94.86,94.89,94.82,94.88,46700.0,94.86,94.89,94.82,94.88,46700.0
2008-07-16 14:35:00,94.88,94.88,94.73,94.75,75500.0,94.88,94.88,94.73,94.75,75500.0
2008-07-16 14:40:00,94.75,94.8,94.65,94.8,158900.0,94.75,94.8,94.65,94.8,158900.0
2008-07-16 14:45:00,94.79,94.84,94.67,94.68,253900.0,94.79,94.84,94.67,94.68,253900.0
2008-07-16 14:50:00,94.68,94.77,94.67,94.75,91200.0,94.68,94.77,94.67,94.75,91200.0
2008-07-16 14:55:00,94.75,94.76,94.69,94.7,62900.0,94.75,94.76,94.69,94.7,62900.0
2008-07-16 15:00:00,94.71,94.72,94.64,94.67,74400.0,94.71,94.72,94.64,94.67,74400.0
2008-07-16 15:05:00,94.68,94.69,94.54,94.57,776600.0,94.68,94.69,94.54,94.57,776600.0
2008-07-16 15:10:00,94.57,94.62,94.49,94.61,494500.0,94.57,94.62,94.49,94.61,494500.0
2008-07-16 15:15:00,94.62,94.66,94.59,94.64,114800.0,94.62,94.66,94.59,94.64,114800.0
2008-07-16 15:20:00,94.64,94.68,94.62,94.64,136900.0,94.64,94.68,94.62,94.64,136900.0
2008-07-16 15:25:00,94.65,94.67,94.61,94.64,90500.0,94.65,94.67,94.61,94.64,90500.0
2008-07-16 15:30:00,94.66,94.71,94.63,94.7,97600.0,94.66,94.71,94.63,94.7,97600.0
2008-07-16 15:35:00,94.7,94.7,94.57,94.58,88100.0,94.7,94.7,94.57,94.58,88100.0
2008-07-16 15:40:00,94.57,94.59,94.34,94.52,157300.0,94.57,94.59,94.34,94.52,157300.0
2008-07-16 15:45:00,94.51,94.69,94.46,94.48,259800.0,94.51,94.69,94.46,94.48,259800.0
2008-07-16 15:50:00,94.49,94.5,94.4,94.46,281900.0,94.49,94.5,94.4,94.46,281900.0
2008-07-16 15:55:00,94.47,94.5,94.41,94.47,199800.0,94.47,94.5,94.41,94.47,199800.0
2008-07-17 09:30:00,94.7,94.84,94.68,94.7,451100.0,94.7,94.84,94.68,94.7,451100.0
2008-07-17 09:35:00,94.71,94.75,94.55,94.61,444100.0,94.71,94.75,94.55,94.61,444100.0
2008-07-17 09:40:00,94.59,94.59,94.37,94.53,528200.0,94.59,94.59,94.37,94.53,528200.0
2008-07-17 09:45:00,94.54,94.9,94.54,94.86,397500.0,94.54,94.9,94.54,94.86,397500.0
2008-07-17 09:50:00,94.86,95.1,94.8,95.08,529600.0,94.86,95.1,94.8,95.08,529600.0
2008-07-17 09:55:00,95.08,95.14,95.01,95.1,551500.0,95.08,95.14,95.01,95.1,551500.0
2008-07-17 10:00:00,95.11,95.43,95.1,95.14,545600.0,95.11,95.43,95.1,95.14,545600.0
2008-07-17 10:05:00,95.14,95.34,95.1,95.31,378600.0,95.14,95.34,95.1,95.31,378600.0
2008-07-17 10:10:00,95.32,95.49,95.29,95.36,253600.0,95.32,95.49,95.29,95.36,253600.0
2008-07-17 10:15:00,95.36,95.51,95.33,95.48,440100.0,95.36,95.51,95.33,95.48,440100.0
2008-07-17 10:20:00,95.49,95.6,95.48,95.58,302900.0,95.49,95.6,95.48,95.58,302900.0
2008-07-17 10:25:00,95.58,95.69,95.53,95.68,472100.0,95.58,95.69,95.53,95.68,472100.0
2008-07-17 10:30:00,95.69,96.0,95.4,95.67,742300.0,95.69,96.0,95.4,95.67,742300.0
2008-07-17 10:35:00,95.67,95.69,95.45,95.54,596700.0,95.67,95.69,95.45,95.54,596700.0
2008-07-17 10:40:00,95.55,95.79,95.53,95.72,239100.0,95.55,95.79,95.53,95.72,239100.0
2008-07-17 10:45:00,95.72,95.9,95.71,95.82,248100.0,95.72,95.9,95.71,95.82,248100.0
2008-07-17 10:50:00,95.82,95.9,95.75,95.78,205000.0,95.82,95.9,95.75,95.78,205000.0
2008-07-17 10:55:00,95.8,95.85,95.61,95.61,199200.0,95.8,95.85,95.61,95.61,199200.0
2008-07-17 11:00:00,95.59,95.84,95.59,95.83,157900.0,95.59,95.84,95.59,95.83,157900.0
2008-07-17 11:05:00,95.82,96.08,95.82,95.98,240800.0,95.82,96.08,95.82,95.98,240800.0
2008-07-17 11:10:00,95.99,96.08,95.72,95.77,305400.0,95.99,96.08,95.72,95.77,305400.0
2008-07-17 11:15:00,95.77,95.9,95.76,95.88,115600.0,95.77,95.9,95.76,95.88,115600.0
2008-07-17 11:20:00,95.88,96.01,95.75,95.77,104700.0,95.88,96.01,95.75,95.77,104700.0
2008-07-17 11:25:00,95.77,95.85,95.61,95.71,244400.0,95.77,95.85,95.61,95.71,244400.0
2008-07-17 11:30:00,95.71,95.92,95.7,95.77,154100.0,95.71,95.92,95.7,95.77,154100.0
2008-07-17 11:35:00,95.78,95.83,95.56,95.58,136200.0,95.78,95.83,95.56,95.58,136200.0
2008-07-17 11:40:00,95.57,95.68,95.51,95.66,402800.0,95.57,95.68,95.51,95.66,402800.0
2008-07-17 11:45:00,95.64,95.76,95.57,95.62,217100.0,95.64,95.76,95.57,95.62,217100.0
2008-07-17 11:50:00,95.63,95.86,95.61,95.72,263100.0,95.63,95.86,95.61,95.72,263100.0
2008-07-17 11:55:00,95.72,95.74,95.56,95.66,367000.0,95.72,95.74,95.56,95.66,367000.0
2008-07-17 12:00:00,95.64,95.89,95.64,95.87,207100.0,95.64,95.89,95.64,95.87,207100.0
2008-07-17 12:05:00,95.9,96.16,95.89,95.97,331500.0,95.9,96.16,95.89,95.97,331500.0
2008-07-17 12:10:00,95.97,95.99,95.8,95.91,89000.0,95.97,95.99,95.8,95.91,89000.0
2008-07-17 12:15:00,95.89,96.07,95.87,96.01,217400.0,95.89,96.07,95.87,96.01,217400.0
2008-07-17 12:20:00,96.0,96.11,95.94,96.1,150800.0,96.0,96.11,95.94,96.1,150800.0
2008-07-17 12:25:00,96.08,96.51,96.08,96.28,466100.0,96.08,96.51,96.08,96.28,466100.0
2008-07-17 12:30:00,96.28,96.38,96.21,96.21,91000.0,96.28,96.38,96.21,96.21,91000.0
2008-07-17 12:35:00,96.23,96.24,96.09,96.11,75000.0,96.23,96.24,96.09,96.11,75000.0
2008-07-17 12:40:00,96.1,96.22,96.1,96.17,66700.0,96.1,96.22,96.1,96.17,66700.0
2008-07-17 12:45:00,96.18,96.18,96.03,96.05,53000.0,96.18,96.18,96.03,96.05,53000.0
2008-07-17 12:50:00,96.05,96.06,95.8,96.0,215900.0,96.05,96.06,95.8,96.0,215900.0
2008-07-17 12:55:00,96.0,96.01,95.81,95.98,194600.0,96.0,96.01,95.81,95.98,194600.0
2008-07-17 13:00:00,96.0,96.11,96.0,96.08,179500.0,96.0,96.11,96.0,96.08,179500.0
2008-07-17 13:05:00,96.06,96.07,95.82,95.87,149200.0,96.06,96.07,95.82,95.87,149200.0
2008-07-17 13:10:00,95.85,95.86,95.6,95.72,554100.0,95.85,95.86,95.6,95.72,554100.0
2008-07-17 13:15:00,95.69,95.77,95.43,95.53,408600.0,95.69,95.77,95.43,95.53,408600.0
2008-07-17 13:20:00,95.53,95.64,95.44,95.46,302300.0,95.53,95.64,95.44,95.46,302300.0
2008-07-17 13:25:00,95.46,95.69,95.37,95.55,423000.0,95.46,95.69,95.37,95.55,423000.0
2008-07-17 13:30:00,95.57,95.66,95.09,95.16,973800.0,95.57,95.66,95.09,95.16,973800.0
2008-07-17 13:35:00,95.16,95.33,95.04,95.17,675700.0,95.16,95.33,95.04,95.17,675700.0
2008-07-17 13:40:00,95.16,95.35,95.04,95.29,730400.0,95.16,95.35,95.04,95.29,730400.0
2008-07-17 13:45:00,95.29,95.38,95.09,95.1,392000.0,95.29,95.38,95.09,95.1,392000.0
2008-07-17 13:50:00,95.11,95.2,95.04,95.1,379900.0,95.11,95.2,95.04,95.1,379900.0
2008-07-17 13:55:00,95.1,95.16,95.07,95.15,62700.0,95.1,95.16,95.07,95.15,62700.0
2008-07-17 14:00:00,95.15,95.19,95.07,95.09,237600.0,95.15,95.19,95.07,95.09,237600.0
2008-07-17 14:05:00,95.1,95.12,94.84,94.95,203800.0,95.1,95.12,94.84,94.95,203800.0
2008-07-17 14:10:00,94.95,95.03,94.73,94.77,494900.0,94.95,95.03,94.73,94.77,494900.0
2008-07-17 14:15:00,94.76,94.83,94.62,94.62,382200.0,94.76,94.83,94.62,94.62,382200.0
2008-07-17 14:20:00,94.62,94.63,94.45,94.47,461700.0,94.62,94.63,94.45,94.47,461700.0
2008-07-17 14:25:00,94.48,94.6,94.14,94.24,1161600.0,94.48,94.6,94.14,94.24,1161600.0
2008-07-17 14:30:00,94.24,94.36,94.1,94.27,489900.0,94.24,94.36,94.1,94.27,489900.0
2008-07-17 14:35:00,94.27,94.37,94.18,94.27,414700.0,94.27,94.37,94.18,94.27,414700.0
2008-07-17 14:40:00,94.27,94.37,94.22,94.24,547100.0,94.27,94.37,94.22,94.24,547100.0
2008-07-17 14:45:00,94.24,94.25,94.07,94.1,204000.0,94.24,94.25,94.07,94.1,204000.0
2008-07-17 14:50:00,94.1,94.22,94.07,94.16,242000.0,94.1,94.22,94.07,94.16,242000.0
2008-07-17 14:55:00,94.16,94.23,94.08,94.12,295400.0,94.16,94.23,94.08,94.12,295400.0
2008-07-17 15:00:00,94.13,94.16,94.09,94.12,140400.0,94.13,94.16,94.09,94.12,140400.0
2008-07-17 15:05:00,94.11,94.17,94.09,94.15,70300.0,94.11,94.17,94.09,94.15,70300.0
2008-07-17 15:10:00,94.15,94.21,94.11,94.15,215500.0,94.15,94.21,94.11,94.15,215500.0
2008-07-17 15:15:00,94.15,94.19,94.14,94.16,41800.0,94.15,94.19,94.14,94.16,41800.0
2008-07-17 15:20:00,94.14,94.15,94.11,94.15,45800.0,94.14,94.15,94.11,94.15,45800.0
2008-07-17 15:25:00,94.14,94.18,94.12,94.17,58600.0,94.14,94.18,94.12,94.17,58600.0
2008-07-17 15:30:00,94.16,94.18,94.15,94.15,41900.0,94.16,94.18,94.15,94.15,41900.0
2008-07-17 15:35:00,94.17,94.17,94.14,94.16,30600.0,94.17,94.17,94.14,94.16,30600.0
2008-07-17 15:40:00,94.16,94.19,94.15,94.15,65000.0,94.16,94.19,94.15,94.15,65000.0
2008-07-17 15:45:00,94.15,94.17,94.13,94.17,75700.0,94.15,94.17,94.13,94.17,75700.0
2008-07-17 15:50:00,94.16,94.26,94.16,94.26,154800.0,94.16,94.26,94.16,94.26,154800.0
2008-07-17 15:55:00,94.25,94.33,94.19,94.24,150100.0,94.25,94.33,94.19,94.24,150100.0
2008-07-18 09:30:00,94.21,94.22,94.02,94.18,267200.0,94.21,94.22,94.02,94.18,267200.0
2008-07-18 09:35:00,94.17,94.31,94.15,94.23,150800.0,94.17,94.31,94.15,94.23,150800.0
2008-07-18 09:40:00,94.23,94.68,94.22,94.66,249800.0,94.23,94.68,94.22,94.66,249800.0
2008-07-18 09:45:00,94.65,94.81,94.63,94.74,289800.0,94.65,94.81,94.63,94.74,289800.0
2008-07-18 09:50:00,94.73,94.91,94.69,94.83,175900.0,94.73,94.91,94.69,94.83,175900.0
2008-07-18 09:55:00,94.83,94.88,94.7,94.85,157800.0,94.83,94.88,94.7,94.85,157800.0
2008-07-18 10:00:00,94.85,94.93,94.6,94.68,94900.0,94.85,94.93,94.6,94.68,94900.0
2008-07-18 10:05:00,94.68,94.72,94.61,94.64,143000.0,94.68,94.72,94.61,94.64,143000.0
2008-07-18 10:10:00,94.64,94.7,94.51,94.53,136000.0,94.64,94.7,94.51,94.53,136000.0
2008-07-18 10:15:00,94.53,94.62,94.35,94.58,277600.0,94.53,94.62,94.35,94.58,277600.0
2008-07-18 10:20:00,94.57,94.63,94.34,94.36,89100.0,94.57,94.63,94.34,94.36,89100.0
2008-07-18 10:25:00,94.34,94.45,94.29,94.39,92200.0,94.34,94.45,94.29,94.39,92200.0
2008-07-18 10:30:00,94.33,94.41,94.21,94.37,189000.0,94.33,94.41,94.21,94.37,189000.0
2008-07-18 10:35:00,94.37,94.44,94.3,94.42,107300.0,94.37,94.44,94.3,94.42,107300.0
2008-07-18 10:40:00,94.41,94.76,94.41,94.68,192600.0,94.41,94.76,94.41,94.68,192600.0
2008-07-18 10:45:00,94.67,94.7,94.44,94.45,200500.0,94.67,94.7,94.44,94.45,200500.0
2008-07-18 10:50:00,94.45,94.54,94.25,94.46,176200.0,94.45,94.54,94.25,94.46,176200.0
2008-07-18 10:55:00,94.46,94.54,94.38,94.53,46100.0,94.46,94.54,94.38,94.53,46100.0
2008-07-18 11:00:00,94.52,94.53,94.45,94.47,42400.0,94.52,94.53,94.45,94.47,42400.0
2008-07-18 11:05:00,94.47,94.53,94.46,94.51,46000.0,94.47,94.53,94.46,94.51,46000.0
2008-07-18 11:10:00,94.51,94.59,94.3,94.33,142100.0,94.51,94.59,94.3,94.33,142100.0
2008-07-18 11:15:00,94.34,94.38,94.22,94.29,149800.0,94.34,94.38,94.22,94.29,149800.0
2008-07-18 11:20:00,94.29,94.34,94.22,94.3,182300.0,94.29,94.34,94.22,94.3,182300.0
2008-07-18 11:25:00,94.28,94.35,94.25,94.27,226300.0,94.28,94.35,94.25,94.27,226300.0
2008-07-18 11:30:00,94.28,94.38,94.23,94.37,143000.0,94.28,94.38,94.23,94.37,143000.0
2008-07-18 11:35:00,94.38,94.46,94.38,94.39,35200.0,94.38,94.46,94.38,94.39,35200.0
2008-07-18 11:40:00,94.39,94.5,94.39,94.48,58700.0,94.39,94.5,94.39,94.48,58700.0
2008-07-18 11:45:00,94.48,94.48,94.35,94.45,55800.0,94.48,94.48,94.35,94.45,55800.0
2008-07-18 11:50:00,94.45,94.46,94.39,94.44,25000.0,94.45,94.46,94.39,94.44,25000.0
2008-07-18 11:55:00,94.43,94.6,94.42,94.54,60500.0,94.43,94.6,94.42,94.54,60500.0
2008-07-18 12:00:00,94.54,94.55,94.44,94.47,29000.0,94.54,94.55,94.44,94.47,29000.0
2008-07-18 12:05:00,94.48,94.57,94.44,94.55,50500.0,94.48,94.57,94.44,94.55,50500.0
2008-07-18 12:10:00,94.57,94.57,94.5,94.54,66300.0,94.57,94.57,94.5,94.54,66300.0
2008-07-18 12:15:00,94.55,94.58,94.44,94.45,82700.0,94.55,94.58,94.44,94.45,82700.0
2008-07-18 12:20:00,94.45,94.45,94.32,94.4,74800.0,94.45,94.45,94.32,94.4,74800.0
2008-07-18 12:25:00,94.4,94.5,94.4,94.49,39500.0,94.4,94.5,94.4,94.49,39500.0
2008-07-18 12:30:00,94.48,94.55,94.47,94.48,48800.0,94.48,94.55,94.47,94.48,48800.0
2008-07-18 12:35:00,94.47,94.5,94.39,94.47,21600.0,94.47,94.5,94.39,94.47,21600.0
2008-07-18 12:40:00,94.46,94.55,94.41,94.42,47000.0,94.46,94.55,94.41,94.42,47000.0
2008-07-18 12:45:00,94.42,94.45,94.34,94.4,51300.0,94.42,94.45,94.34,94.4,51300.0
2008-07-18 12:50:00,94.39,94.44,94.35,94.42,54100.0,94.39,94.44,94.35,94.42,54100.0
2008-07-18 12:55:00,94.42,94.52,94.42,94.49,47100.0,94.42,94.52,94.42,94.49,47100.0
2008-07-18 13:00:00,94.5,94.5,94.31,94.33,113800.0,94.5,94.5,94.31,94.33,113800.0
2008-07-18 13:05:00,94.32,94.47,94.31,94.47,80100.0,94.32,94.47,94.31,94.47,80100.0
2008-07-18 13:10:00,94.47,94.47,94.34,94.35,13600.0,94.47,94.47,94.34,94.35,13600.0
2008-07-18 13:15:00,94.36,94.44,94.32,94.4,42300.0,94.36,94.44,94.32,94.4,42300.0
2008-07-18 13:20:00,94.4,94.45,94.36,94.43,35800.0,94.4,94.45,94.36,94.43,35800.0
2008-07-18 13:25:00,94.43,94.51,94.35,94.36,60400.0,94.43,94.51,94.35,94.36,60400.0
2008-07-18 13:30:00,94.35,94.37,94.29,94.31,74100.0,94.35,94.37,94.29,94.31,74100.0
2008-07-18 13:35:00,94.31,94.32,94.05,94.07,187700.0,94.31,94.32,94.05,94.07,187700.0
2008-07-18 13:40:00,94.08,94.3,94.08,94.17,101100.0,94.08,94.3,94.08,94.17,101100.0
2008-07-18 13:45:00,94.17,94.19,94.05,94.12,62100.0,94.17,94.19,94.05,94.12,62100.0
2008-07-18 13:50:00,94.12,94.15,94.06,94.11,45300.0,94.12,94.15,94.06,94.11,45300.0
2008-07-18 13:55:00,94.11,94.14,94.09,94.1,21200.0,94.11,94.14,94.09,94.1,21200.0
2008-07-18 14:00:00,94.1,94.3,94.1,94.29,65900.0,94.1,94.3,94.1,94.29,65900.0
2008-07-18 14:05:00,94.29,94.32,94.25,94.3,83900.0,94.29,94.32,94.25,94.3,83900.0
2008-07-18 14:10:00,94.3,94.31,94.11,94.12,154500.0,94.3,94.31,94.11,94.12,154500.0
2008-07-18 14:15:00,94.11,94.2,94.05,94.15,222500.0,94.11,94.2,94.05,94.15,222500.0
2008-07-18 14:20:00,94.15,94.15,94.07,94.11,41700.0,94.15,94.15,94.07,94.11,41700.0
2008-07-18 14:25:00,94.11,94.16,94.07,94.09,98400.0,94.11,94.16,94.07,94.09,98400.0
2008-07-18 14:30:00,94.08,94.16,94.08,94.15,76100.0,94.08,94.16,94.08,94.15,76100.0
2008-07-18 14:35:00,94.14,94.16,94.13,94.15,24100.0,94.14,94.16,94.13,94.15,24100.0
2008-07-18 14:40:00,94.15,94.31,94.13,94.29,58100.0,94.15,94.31,94.13,94.29,58100.0
2008-07-18 14:45:00,94.3,94.3,94.19,94.29,101300.0,94.3,94.3,94.19,94.29,101300.0
2008-07-18 14:50:00,94.29,94.3,94.24,94.3,86100.0,94.29,94.3,94.24,94.3,86100.0
2008-07-18 14:55:00,94.29,94.37,94.29,94.34,106100.0,94.29,94.37,94.29,94.34,106100.0
2008-07-18 15:00:00,94.33,94.35,94.26,94.29,26900.0,94.33,94.35,94.26,94.29,26900.0
2008-07-18 15:05:00,94.3,94.31,94.25,94.28,33700.0,94.3,94.31,94.25,94.28,33700.0
2008-07-18 15:10:00,94.29,94.3,94.25,94.26,22300.0,94.29,94.3,94.25,94.26,22300.0
2008-07-18 15:15:00,94.25,94.29,94.25,94.28,25500.0,94.25,94.29,94.25,94.28,25500.0
2008-07-18 15:20:00,94.27,94.31,94.23,94.23,45000.0,94.27,94.31,94.23,94.23,45000.0
2008-07-18 15:25:00,94.22,94.25,94.2,94.22,44900.0,94.22,94.25,94.2,94.22,44900.0
2008-07-18 15:30:00,94.22,94.23,94.21,94.21,38000.0,94.22,94.23,94.21,94.21,38000.0
2008-07-18 15:35:00,94.22,94.27,94.21,94.27,156900.0,94.22,94.27,94.21,94.27,156900.0
2008-07-18 15:40:00,94.27,94.32,94.26,94.28,153600.0,94.27,94.32,94.26,94.28,153600.0
2008-07-18 15:45:00,94.28,94.28,94.14,94.16,84700.0,94.28,94.28,94.14,94.16,84700.0
2008-07-18 15:50:00,94.17,94.18,94.13,94.14,37200.0,94.17,94.18,94.13,94.14,37200.0
2008-07-18 15:55:00,94.14,94.22,94.14,94.2,119100.0,94.14,94.22,94.14,94.2,119100.0
2008-07-21 09:30:00,94.75,94.76,94.62,94.67,251600.0,94.75,94.76,94.62,94.67,251600.0
2008-07-21 09:35:00,94.66,94.76,94.45,94.55,326100.0,94.66,94.76,94.45,94.55,326100.0
2008-07-21 09:40:00,94.55,94.76,94.55,94.74,247800.0,94.55,94.76,94.55,94.74,247800.0
2008-07-21 09:45:00,94.72,94.8,94.63,94.66,163900.0,94.72,94.8,94.63,94.66,163900.0
2008-07-21 09:50:00,94.66,94.66,94.46,94.5,334800.0,94.66,94.66,94.46,94.5,334800.0
2008-07-21 09:55:00,94.5,94.65,94.5,94.62,120100.0,94.5,94.65,94.5,94.62,120100.0
2008-07-21 10:00:00,94.63,94.73,94.56,94.69,210000.0,94.63,94.73,94.56,94.69,210000.0
2008-07-21 10:05:00,94.68,94.98,94.67,94.83,193700.0,94.68,94.98,94.67,94.83,193700.0
2008-07-21 10:10:00,94.83,94.89,94.71,94.71,92200.0,94.83,94.89,94.71,94.71,92200.0
2008-07-21 10:15:00,94.71,94.84,94.71,94.79,149900.0,94.71,94.84,94.71,94.79,149900.0
2008-07-21 10:20:00,94.8,94.92,94.78,94.83,119900.0,94.8,94.92,94.78,94.83,119900.0
2008-07-21 10:25:00,94.82,95.0,94.81,94.99,196400.0,94.82,95.0,94.81,94.99,196400.0
2008-07-21 10:30:00,95.0,95.0,94.86,94.93,131100.0,95.0,95.0,94.86,94.93,131100.0
2008-07-21 10:35:00,94.93,95.13,94.92,95.07,223900.0,94.93,95.13,94.92,95.07,223900.0
2008-07-21 10:40:00,95.08,95.1,94.91,94.93,138500.0,95.08,95.1,94.91,94.93,138500.0
2008-07-21 10:45:00,94.94,94.96,94.88,94.9,66500.0,94.94,94.96,94.88,94.9,66500.0
2008-07-21 10:50:00,94.89,94.97,94.87,94.88,99800.0,94.89,94.97,94.87,94.88,99800.0
2008-07-21 10:55:00,94.88,94.95,94.85,94.89,34900.0,94.88,94.95,94.85,94.89,34900.0
2008-07-21 11:00:00,94.9,95.04,94.88,94.95,120100.0,94.9,95.04,94.88,94.95,120100.0
2008-07-21 11:05:00,94.94,95.04,94.94,94.97,62200.0,94.94,95.04,94.94,94.97,62200.0
2008-07-21 11:10:00,94.97,95.0,94.94,94.99,62700.0,94.97,95.0,94.94,94.99,62700.0
2008-07-21 11:15:00,95.0,95.0,94.92,94.98,77500.0,95.0,95.0,94.92,94.98,77500.0
2008-07-21 11:20:00,94.98,95.0,94.85,94.89,54900.0,94.98,95.0,94.85,94.89,54900.0
2008-07-21 11:25:00,94.88,94.93,94.8,94.81,90500.0,94.88,94.93,94.8,94.81,90500.0
2008-07-21 11:30:00,94.81,94.9,94.81,94.86,77900.0,94.81,94.9,94.81,94.86,77900.0
2008-07-21 11:35:00,94.87,94.97,94.87,94.95,61100.0,94.87,94.97,94.87,94.95,61100.0
2008-07-21 11:40:00,94.95,94.98,94.91,94.94,55700.0,94.95,94.98,94.91,94.94,55700.0
2008-07-21 11:45:00,94.94,94.98,94.86,94.92,52600.0,94.94,94.98,94.86,94.92,52600.0
2008-07-21 11:50:00,94.91,94.94,94.87,94.93,35900.0,94.91,94.94,94.87,94.93,35900.0
2008-07-21 11:55:00,94.92,95.05,94.92,95.03,136100.0,94.92,95.05,94.92,95.03,136100.0
2008-07-21 12:00:00,95.04,95.04,94.96,95.0,94100.0,95.04,95.04,94.96,95.0,94100.0
2008-07-21 12:05:00,95.0,95.01,94.95,94.96,62600.0,95.0,95.01,94.95,94.96,62600.0
2008-07-21 12:10:00,94.96,95.04,94.96,95.0,40300.0,94.96,95.04,94.96,95.0,40300.0
2008-07-21 12:15:00,95.0,95.0,94.9,94.93,50000.0,95.0,95.0,94.9,94.93,50000.0
2008-07-21 12:20:00,94.92,94.95,94.89,94.92,48700.0,94.92,94.95,94.89,94.92,48700.0
2008-07-21 12:25:00,94.91,94.93,94.85,94.9,71100.0,94.91,94.93,94.85,94.9,71100.0
2008-07-21 12:30:00,94.92,94.96,94.91,94.94,33500.0,94.92,94.96,94.91,94.94,33500.0
2008-07-21 12:35:00,94.93,94.97,94.91,94.94,25200.0,94.93,94.97,94.91,94.94,25200.0
2008-07-21 12:40:00,94.94,94.96,94.89,94.96,30900.0,94.94,94.96,94.89,94.96,30900.0
2008-07-21 12:45:00,94.96,95.05,94.94,95.01,77000.0,94.96,95.05,94.94,95.01,77000.0
2008-07-21 12:50:00,95.02,95.09,95.02,95.09,41400.0,95.02,95.09,95.02,95.09,41400.0
2008-07-21 12:55:00,95.09,95.15,95.03,95.08,79500.0,95.09,95.15,95.03,95.08,79500.0
2008-07-21 13:00:00,95.07,95.12,95.03,95.07,48900.0,95.07,95.12,95.03,95.07,48900.0
2008-07-21 13:05:00,95.08,95.08,95.03,95.05,30900.0,95.08,95.08,95.03,95.05,30900.0
2008-07-21 13:10:00,95.05,95.09,95.02,95.07,41100.0,95.05,95.09,95.02,95.07,41100.0
2008-07-21 13:15:00,95.08,95.08,94.96,94.97,85200.0,95.08,95.08,94.96,94.97,85200.0
2008-07-21 13:20:00,94.99,95.06,94.94,94.99,59300.0,94.99,95.06,94.94,94.99,59300.0
2008-07-21 13:25:00,94.97,95.0,94.95,94.98,47000.0,94.97,95.0,94.95,94.98,47000.0
2008-07-21 13:30:00,94.99,95.03,94.97,95.03,27200.0,94.99,95.03,94.97,95.03,27200.0
2008-07-21 13:35:00,95.03,95.04,94.97,94.97,36100.0,95.03,95.04,94.97,94.97,36100.0
2008-07-21 13:40:00,94.96,95.04,94.95,94.99,62800.0,94.96,95.04,94.95,94.99,62800.0
2008-07-21 13:45:00,94.99,95.01,94.98,94.99,31200.0,94.99,95.01,94.98,94.99,31200.0
2008-07-21 13:50:00,95.01,95.01,94.96,94.97,21000.0,95.01,95.01,94.96,94.97,21000.0
2008-07-21 13:55:00,94.97,94.98,94.94,94.95,39800.0,94.97,94.98,94.94,94.95,39800.0
2008-07-21 14:00:00,94.94,94.94,94.85,94.92,106800.0,94.94,94.94,94.85,94.92,106800.0
2008-07-21 14:05:00,94.91,94.93,94.87,94.89,37600.0,94.91,94.93,94.87,94.89,37600.0
2008-07-21 14:10:00,94.88,94.91,94.8,94.84,62400.0,94.88,94.91,94.8,94.84,62400.0
2008-07-21 14:15:00,94.83,94.85,94.81,94.82,34800.0,94.83,94.85,94.81,94.82,34800.0
2008-07-21 14:20:00,94.82,94.85,94.81,94.84,30100.0,94.82,94.85,94.81,94.84,30100.0
2008-07-21 14:25:00,94.84,94.93,94.81,94.93,106800.0,94.84,94.93,94.81,94.93,106800.0
2008-07-21 14:30:00,94.92,95.0,94.92,94.97,62400.0,94.92,95.0,94.92,94.97,62400.0
2008-07-21 14:35:00,94.96,95.01,94.96,95.0,40600.0,94.96,95.01,94.96,95.0,40600.0
2008-07-21 14:40:00,95.01,95.07,95.0,95.05,66000.0,95.01,95.07,95.0,95.05,66000.0
2008-07-21 14:45:00,95.05,95.05,94.98,94.98,40300.0,95.05,95.05,94.98,94.98,40300.0
2008-07-21 14:50:00,94.98,95.02,94.94,94.96,33000.0,94.98,95.02,94.94,94.96,33000.0
2008-07-21 14:55:00,94.96,94.99,94.95,94.96,46500.0,94.96,94.99,94.95,94.96,46500.0
2008-07-21 15:00:00,94.96,95.0,94.96,95.0,38400.0,94.96,95.0,94.96,95.0,38400.0
2008-07-21 15:05:00,95.01,95.07,95.01,95.05,47500.0,95.01,95.07,95.01,95.05,47500.0
2008-07-21 15:10:00,95.06,95.06,95.03,95.04,20700.0,95.06,95.06,95.03,95.04,20700.0
2008-07-21 15:15:00,95.05,95.12,95.04,95.12,68100.0,95.05,95.12,95.04,95.12,68100.0
2008-07-21 15:20:00,95.13,95.13,95.08,95.13,136000.0,95.13,95.13,95.08,95.13,136000.0
2008-07-21 15:25:00,95.13,95.13,95.08,95.09,113400.0,95.13,95.13,95.08,95.09,113400.0
2008-07-21 15:30:00,95.09,95.11,95.07,95.09,44400.0,95.09,95.11,95.07,95.09,44400.0
2008-07-21 15:35:00,95.09,95.13,95.08,95.09,95400.0,95.09,95.13,95.08,95.09,95400.0
2008-07-21 15:40:00,95.09,95.1,95.07,95.09,70500.0,95.09,95.1,95.07,95.09,70500.0
2008-07-21 15:45:00,95.09,95.12,95.09,95.1,52800.0,95.09,95.12,95.09,95.1,52800.0
2008-07-21 15:50:00,95.1,95.11,95.04,95.05,59900.0,95.1,95.11,95.04,95.05,59900.0
2008-07-21 15:55:00,95.05,95.13,95.05,95.1,134400.0,95.05,95.13,95.05,95.1,134400.0
2008-07-22 09:30:00,95.71,95.84,95.66,95.79,263500.0,95.71,95.84,95.66,95.79,263500.0
2008-07-22 09:35:00,95.8,95.86,95.69,95.71,188800.0,95.8,95.86,95.69,95.71,188800.0
2008-07-22 09:40:00,95.7,95.77,95.63,95.67,95300.0,95.7,95.77,95.63,95.67,95300.0
2008-07-22 09:45:00,95.7,95.72,95.52,95.59,158300.0,95.7,95.72,95.52,95.59,158300.0
2008-07-22 09:50:00,95.57,95.63,95.54,95.57,168400.0,95.57,95.63,95.54,95.57,168400.0
2008-07-22 09:55:00,95.55,95.55,95.3,95.31,319000.0,95.55,95.55,95.3,95.31,319000.0
2008-07-22 10:00:00,95.33,95.33,94.35,94.59,1076600.0,95.33,95.33,94.35,94.59,1076600.0
2008-07-22 10:05:00,94.56,94.81,94.53,94.71,258600.0,94.56,94.81,94.53,94.71,258600.0
2008-07-22 10:10:00,94.73,94.87,94.65,94.83,151600.0,94.73,94.87,94.65,94.83,151600.0
2008-07-22 10:15:00,94.83,94.92,94.57,94.61,213400.0,94.83,94.92,94.57,94.61,213400.0
2008-07-22 10:20:00,94.56,94.65,94.42,94.65,233300.0,94.56,94.65,94.42,94.65,233300.0
2008-07-22 10:25:00,94.64,94.7,94.53,94.68,131800.0,94.64,94.7,94.53,94.68,131800.0
2008-07-22 10:30:00,94.68,94.82,94.67,94.79,132000.0,94.68,94.82,94.67,94.79,132000.0
2008-07-22 10:35:00,94.79,94.91,94.77,94.82,87200.0,94.79,94.91,94.77,94.82,87200.0
2008-07-22 10:40:00,94.82,94.87,94.61,94.66,137600.0,94.82,94.87,94.61,94.66,137600.0
2008-07-22 10:45:00,94.67,94.67,94.12,94.21,347700.0,94.67,94.67,94.12,94.21,347700.0
2008-07-22 10:50:00,94.23,94.39,94.2,94.37,245500.0,94.23,94.39,94.2,94.37,245500.0
2008-07-22 10:55:00,94.37,94.57,94.33,94.5,124700.0,94.37,94.57,94.33,94.5,124700.0
2008-07-22 11:00:00,94.5,94.55,94.42,94.44,61400.0,94.5,94.55,94.42,94.44,61400.0
2008-07-22 11:05:00,94.41,94.44,94.3,94.44,157900.0,94.41,94.44,94.3,94.44,157900.0
2008-07-22 11:10:00,94.45,94.5,94.32,94.38,119800.0,94.45,94.5,94.32,94.38,119800.0
2008-07-22 11:15:00,94.37,94.42,94.17,94.22,293200.0,94.37,94.42,94.17,94.22,293200.0
2008-07-22 11:20:00,94.21,94.21,93.0,93.12,1892600.0,94.21,94.21,93.0,93.12,1892600.0
2008-07-22 11:25:00,93.12,93.33,93.04,93.32,770800.0,93.12,93.33,93.04,93.32,770800.0
2008-07-22 11:30:00,93.34,93.51,93.27,93.37,365700.0,93.34,93.51,93.27,93.37,365700.0
2008-07-22 11:35:00,93.38,93.49,93.33,93.47,120000.0,93.38,93.49,93.33,93.47,120000.0
2008-07-22 11:40:00,93.48,93.56,93.38,93.51,295400.0,93.48,93.56,93.38,93.51,295400.0
2008-07-22 11:45:00,93.52,93.55,93.4,93.49,310400.0,93.52,93.55,93.4,93.49,310400.0
2008-07-22 11:50:00,93.48,93.49,93.32,93.46,140100.0,93.48,93.49,93.32,93.46,140100.0
2008-07-22 11:55:00,93.47,93.52,93.37,93.41,401700.0,93.47,93.52,93.37,93.41,401700.0
2008-07-22 12:00:00,93.4,93.43,93.34,93.39,154600.0,93.4,93.43,93.34,93.39,154600.0
2008-07-22 12:05:00,93.38,93.39,93.02,93.18,384500.0,93.38,93.39,93.02,93.18,384500.0
2008-07-22 12:10:00,93.18,93.33,93.07,93.3,194700.0,93.18,93.33,93.07,93.3,194700.0
2008-07-22 12:15:00,93.29,93.43,93.24,93.43,296100.0,93.29,93.43,93.24,93.43,296100.0
2008-07-22 12:20:00,93.44,93.45,93.24,93.25,189700.0,93.44,93.45,93.24,93.25,189700.0
2008-07-22 12:25:00,93.26,93.36,93.21,93.29,151300.0,93.26,93.36,93.21,93.29,151300.0
2008-07-22 12:30:00,93.27,93.42,93.21,93.42,148700.0,93.27,93.42,93.21,93.42,148700.0
2008-07-22 12:35:00,93.43,93.46,93.24,93.32,188100.0,93.43,93.46,93.24,93.32,188100.0
2008-07-22 12:40:00,93.33,93.34,93.25,93.26,55400.0,93.33,93.34,93.25,93.26,55400.0
2008-07-22 12:45:00,93.27,93.31,93.21,93.3,55200.0,93.27,93.31,93.21,93.3,55200.0
2008-07-22 12:50:00,93.32,93.32,93.25,93.26,51200.0,93.32,93.32,93.25,93.26,51200.0
2008-07-22 12:55:00,93.27,93.3,93.22,93.28,70100.0,93.27,93.3,93.22,93.28,70100.0
2008-07-22 13:00:00,93.3,93.3,93.24,93.3,70700.0,93.3,93.3,93.24,93.3,70700.0
2008-07-22 13:05:00,93.3,93.32,93.27,93.31,202200.0,93.3,93.32,93.27,93.31,202200.0
2008-07-22 13:10:00,93.3,93.36,93.25,93.34,79500.0,93.3,93.36,93.25,93.34,79500.0
2008-07-22 13:15:00,93.34,93.47,93.34,93.43,81000.0,93.34,93.47,93.34,93.43,81000.0
2008-07-22 13:20:00,93.43,93.53,93.4,93.52,65400.0,93.43,93.53,93.4,93.52,65400.0
2008-07-22 13:25:00,93.51,93.53,93.44,93.46,82500.0,93.51,93.53,93.44,93.46,82500.0
2008-07-22 13:30:00,93.46,93.5,93.44,93.5,34300.0,93.46,93.5,93.44,93.5,34300.0
2008-07-22 13:35:00,93.49,93.5,93.35,93.36,53700.0,93.49,93.5,93.35,93.36,53700.0
2008-07-22 13:40:00,93.35,93.53,93.34,93.5,155600.0,93.35,93.53,93.34,93.5,155600.0
2008-07-22 13:45:00,93.49,93.54,93.48,93.51,81300.0,93.49,93.54,93.48,93.51,81300.0
2008-07-22 13:50:00,93.52,93.54,93.44,93.52,104000.0,93.52,93.54,93.44,93.52,104000.0
2008-07-22 13:55:00,93.52,93.55,93.48,93.49,51800.0,93.52,93.55,93.48,93.49,51800.0
2008-07-22 14:00:00,93.5,93.5,93.43,93.46,69800.0,93.5,93.5,93.43,93.46,69800.0
2008-07-22 14:05:00,93.46,93.51,93.44,93.49,93200.0,93.46,93.51,93.44,93.49,93200.0
2008-07-22 14:10:00,93.49,93.62,93.48,93.6,199500.0,93.49,93.62,93.48,93.6,199500.0
2008-07-22 14:15:00,93.6,93.75,93.55,93.7,248600.0,93.6,93.75,93.55,93.7,248600.0
2008-07-22 14:20:00,93.69,93.72,93.54,93.6,124900.0,93.69,93.72,93.54,93.6,124900.0
2008-07-22 14:25:00,93.61,93.63,93.41,93.46,119300.0,93.61,93.63,93.41,93.46,119300.0
2008-07-22 14:30:00,93.45,93.47,93.26,93.38,137900.0,93.45,93.47,93.26,93.38,137900.0
2008-07-22 14:35:00,93.39,93.45,93.36,93.39,142700.0,93.39,93.45,93.36,93.39,142700.0
2008-07-22 14:40:00,93.39,93.42,93.37,93.37,88800.0,93.39,93.42,93.37,93.37,88800.0
2008-07-22 14:45:00,93.37,93.4,93.3,93.4,75400.0,93.37,93.4,93.3,93.4,75400.0
2008-07-22 14:50:00,93.4,93.42,93.33,93.35,96000.0,93.4,93.42,93.33,93.35,96000.0
2008-07-22 14:55:00,93.35,93.35,93.29,93.33,187300.0,93.35,93.35,93.29,93.33,187300.0
2008-07-22 15:00:00,93.33,93.35,93.27,93.31,111200.0,93.33,93.35,93.27,93.31,111200.0
2008-07-22 15:05:00,93.31,93.31,93.25,93.27,92200.0,93.31,93.31,93.25,93.27,92200.0
2008-07-22 15:10:00,93.28,93.28,93.22,93.22,107900.0,93.28,93.28,93.22,93.22,107900.0
2008-07-22 15:15:00,93.21,93.24,93.14,93.15,140800.0,93.21,93.24,93.14,93.15,140800.0
2008-07-22 15:20:00,93.15,93.16,93.1,93.1,206300.0,93.15,93.16,93.1,93.1,206300.0
2008-07-22 15:25:00,93.1,93.15,93.08,93.12,120900.0,93.1,93.15,93.08,93.12,120900.0
2008-07-22 15:30:00,93.13,93.15,93.1,93.14,124400.0,93.13,93.15,93.1,93.14,124400.0
2008-07-22 15:35:00,93.14,93.15,93.1,93.12,201100.0,93.14,93.15,93.1,93.12,201100.0
2008-07-22 15:40:00,93.1,93.13,93.06,93.06,308500.0,93.1,93.13,93.06,93.06,308500.0
2008-07-22 15:45:00,93.05,93.1,93.05,93.09,138900.0,93.05,93.1,93.05,93.09,138900.0
2008-07-22 15:50:00,93.09,93.09,92.98,92.98,226000.0,93.09,93.09,92.98,92.98,226000.0
2008-07-22 15:55:00,92.98,93.05,92.94,93.03,304700.0,92.98,93.05,92.94,93.03,304700.0
2008-07-23 09:30:00,92.64,92.72,92.56,92.67,484100.0,92.64,92.72,92.56,92.67,484100.0
2008-07-23 09:35:00,92.63,92.79,92.3,92.32,853600.0,92.63,92.79,92.3,92.32,853600.0
2008-07-23 09:40:00,92.34,92.5,92.2,92.23,785500.0,92.34,92.5,92.2,92.23,785500.0
2008-07-23 09:45:00,92.23,92.26,91.78,91.97,1356200.0,92.23,92.26,91.78,91.97,1356200.0
2008-07-23 09:50:00,91.98,92.09,91.96,92.0,852300.0,91.98,92.09,91.96,92.0,852300.0
2008-07-23 09:55:00,92.01,92.03,91.46,91.5,960700.0,92.01,92.03,91.46,91.5,960700.0
2008-07-23 10:00:00,91.49,91.64,91.23,91.31,1538000.0,91.49,91.64,91.23,91.31,1538000.0
2008-07-23 10:05:00,91.31,91.51,91.11,91.17,1344400.0,91.31,91.51,91.11,91.17,1344400.0
2008-07-23 10:10:00,91.17,91.23,90.92,91.11,866300.0,91.17,91.23,90.92,91.11,866300.0
2008-07-23 10:15:00,91.12,91.36,91.11,91.28,438400.0,91.12,91.36,91.11,91.28,438400.0
2008-07-23 10:20:00,91.31,91.36,91.24,91.33,296900.0,91.31,91.36,91.24,91.33,296900.0
2008-07-23 10:25:00,91.32,91.33,91.17,91.27,362100.0,91.32,91.33,91.17,91.27,362100.0
2008-07-23 10:30:00,91.28,91.3,91.14,91.26,361100.0,91.28,91.3,91.14,91.26,361100.0
2008-07-23 10:35:00,91.27,91.49,90.81,91.16,1123900.0,91.27,91.49,90.81,91.16,1123900.0
2008-07-23 10:40:00,91.17,91.33,91.04,91.12,618300.0,91.17,91.33,91.04,91.12,618300.0
2008-07-23 10:45:00,91.13,91.23,91.08,91.08,299200.0,91.13,91.23,91.08,91.08,299200.0
2008-07-23 10:50:00,91.09,91.23,91.01,91.21,342400.0,91.09,91.23,91.01,91.21,342400.0
2008-07-23 10:55:00,91.22,91.47,91.2,91.36,225300.0,91.22,91.47,91.2,91.36,225300.0
2008-07-23 11:00:00,91.34,91.48,91.34,91.45,282000.0,91.34,91.48,91.34,91.45,282000.0
2008-07-23 11:05:00,91.45,91.56,91.43,91.46,497900.0,91.45,91.56,91.43,91.46,497900.0
2008-07-23 11:10:00,91.46,91.49,91.35,91.43,206800.0,91.46,91.49,91.35,91.43,206800.0
2008-07-23 11:15:00,91.43,91.43,91.26,91.28,400000.0,91.43,91.43,91.26,91.28,400000.0
2008-07-23 11:20:00,91.29,91.36,91.11,91.16,266800.0,91.29,91.36,91.11,91.16,266800.0
2008-07-23 11:25:00,91.16,91.21,91.04,91.12,238900.0,91.16,91.21,91.04,91.12,238900.0
2008-07-23 11:30:00,91.13,91.15,91.03,91.03,290100.0,91.13,91.15,91.03,91.03,290100.0
2008-07-23 11:35:00,91.03,91.14,90.97,91.06,362900.0,91.03,91.14,90.97,91.06,362900.0
2008-07-23 11:40:00,91.06,91.18,91.06,91.11,159200.0,91.06,91.18,91.06,91.11,159200.0
2008-07-23 11:45:00,91.1,91.16,90.98,91.11,136700.0,91.1,91.16,90.98,91.11,136700.0
2008-07-23 11:50:00,91.1,91.24,91.04,91.2,246300.0,91.1,91.24,91.04,91.2,246300.0
2008-07-23 11:55:00,91.2,91.34,91.17,91.18,274300.0,91.2,91.34,91.17,91.18,274300.0
2008-07-23 12:00:00,91.19,91.3,91.15,91.18,111100.0,91.19,91.3,91.15,91.18,111100.0
2008-07-23 12:05:00,91.17,91.32,91.17,91.31,203600.0,91.17,91.32,91.17,91.31,203600.0
2008-07-23 12:10:00,91.32,91.61,91.31,91.56,561900.0,91.32,91.61,91.31,91.56,561900.0
2008-07-23 12:15:00,91.57,91.93,91.55,91.77,445500.0,91.57,91.93,91.55,91.77,445500.0
2008-07-23 12:20:00,91.76,91.85,91.6,91.66,234100.0,91.76,91.85,91.6,91.66,234100.0
2008-07-23 12:25:00,91.65,91.78,91.5,91.58,204100.0,91.65,91.78,91.5,91.58,204100.0
2008-07-23 12:30:00,91.59,91.74,91.56,91.7,121600.0,91.59,91.74,91.56,91.7,121600.0
2008-07-23 12:35:00,91.7,91.73,91.6,91.68,92000.0,91.7,91.73,91.6,91.68,92000.0
2008-07-23 12:40:00,91.67,91.67,91.3,91.4,263900.0,91.67,91.67,91.3,91.4,263900.0
2008-07-23 12:45:00,91.4,91.49,91.3,91.44,196400.0,91.4,91.49,91.3,91.44,196400.0
2008-07-23 12:50:00,91.43,91.5,91.29,91.47,81800.0,91.43,91.5,91.29,91.47,81800.0
2008-07-23 12:55:00,91.46,91.46,91.32,91.39,69200.0,91.46,91.46,91.32,91.39,69200.0
2008-07-23 13:00:00,91.39,91.51,91.25,91.45,260100.0,91.39,91.51,91.25,91.45,260100.0
2008-07-23 13:05:00,91.45,91.47,91.39,91.43,46100.0,91.45,91.47,91.39,91.43,46100.0
2008-07-23 13:10:00,91.42,91.42,91.23,91.36,104500.0,91.42,91.42,91.23,91.36,104500.0
2008-07-23 13:15:00,91.35,91.35,91.11,91.16,135200.0,91.35,91.35,91.11,91.16,135200.0
2008-07-23 13:20:00,91.14,91.16,90.98,91.04,179300.0,91.14,91.16,90.98,91.04,179300.0
2008-07-23 13:25:00,91.04,91.17,90.94,90.95,270400.0,91.04,91.17,90.94,90.95,270400.0
2008-07-23 13:30:00,90.94,91.32,90.94,91.25,563100.0,90.94,91.32,90.94,91.25,563100.0
2008-07-23 13:35:00,91.26,91.26,91.0,91.01,128500.0,91.26,91.26,91.0,91.01,128500.0
2008-07-23 13:40:00,91.01,91.06,90.94,91.0,116100.0,91.01,91.06,90.94,91.0,116100.0
2008-07-23 13:45:00,90.99,91.0,90.85,90.95,132000.0,90.99,91.0,90.85,90.95,132000.0
2008-07-23 13:50:00,90.95,91.03,90.92,91.01,88500.0,90.95,91.03,90.92,91.01,88500.0
2008-07-23 13:55:00,91.01,91.13,91.0,91.05,153800.0,91.01,91.13,91.0,91.05,153800.0
2008-07-23 14:00:00,91.05,91.12,90.75,90.83,134800.0,91.05,91.12,90.75,90.83,134800.0
2008-07-23 14:05:00,90.84,90.84,90.55,90.73,408100.0,90.84,90.84,90.55,90.73,408100.0
2008-07-23 14:10:00,90.74,90.96,90.69,90.91,156400.0,90.74,90.96,90.69,90.91,156400.0
2008-07-23 14:15:00,90.91,90.91,90.75,90.89,103900.0,90.91,90.91,90.75,90.89,103900.0
2008-07-23 14:20:00,90.89,90.89,90.58,90.65,181300.0,90.89,90.89,90.58,90.65,181300.0
2008-07-23 14:25:00,90.64,90.65,90.5,90.54,203600.0,90.64,90.65,90.5,90.54,203600.0
2008-07-23 14:30:00,90.54,90.66,90.44,90.58,211000.0,90.54,90.66,90.44,90.58,211000.0
2008-07-23 14:35:00,90.59,90.71,90.55,90.68,93600.0,90.59,90.71,90.55,90.68,93600.0
2008-07-23 14:40:00,90.7,90.74,90.64,90.68,63100.0,90.7,90.74,90.64,90.68,63100.0
2008-07-23 14:45:00,90.69,90.7,90.56,90.61,72900.0,90.69,90.7,90.56,90.61,72900.0
2008-07-23 14:50:00,90.62,90.66,90.51,90.54,85700.0,90.62,90.66,90.51,90.54,85700.0
2008-07-23 14:55:00,90.55,90.58,90.5,90.54,93700.0,90.55,90.58,90.5,90.54,93700.0
2008-07-23 15:00:00,90.55,90.65,90.54,90.63,110800.0,90.55,90.65,90.54,90.63,110800.0
2008-07-23 15:05:00,90.63,90.71,90.59,90.7,46800.0,90.63,90.71,90.59,90.7,46800.0
2008-07-23 15:10:00,90.7,90.71,90.6,90.62,79000.0,90.7,90.71,90.6,90.62,79000.0
2008-07-23 15:15:00,90.63,90.65,90.6,90.63,47300.0,90.63,90.65,90.6,90.63,47300.0
2008-07-23 15:20:00,90.63,90.64,90.53,90.57,174100.0,90.63,90.64,90.53,90.57,174100.0
2008-07-23 15:25:00,90.58,90.59,90.53,90.55,95100.0,90.58,90.59,90.53,90.55,95100.0
2008-07-23 15:30:00,90.55,90.58,90.52,90.56,98000.0,90.55,90.58,90.52,90.56,98000.0
2008-07-23 15:35:00,90.57,90.58,90.54,90.55,86600.0,90.57,90.58,90.54,90.55,86600.0
2008-07-23 15:40:00,90.55,90.58,90.53,90.53,113900.0,90.55,90.58,90.53,90.53,113900.0
2008-07-23 15:45:00,90.53,90.55,90.45,90.46,169600.0,90.53,90.55,90.45,90.46,169600.0
2008-07-23 15:50:00,90.47,90.53,90.44,90.47,208800.0,90.47,90.53,90.44,90.47,208800.0
2008-07-23 15:55:00,90.47,90.63,90.46,90.58,238800.0,90.47,90.63,90.46,90.58,238800.0
2008-07-24 09:30:00,91.09,91.25,91.08,91.15,286500.0,91.09,91.25,91.08,91.15,286500.0
2008-07-24 09:35:00,91.15,91.33,91.15,91.23,228800.0,91.15,91.33,91.15,91.23,228800.0
2008-07-24 09:40:00,91.25,91.3,91.0,91.01,264500.0,91.25,91.3,91.0,91.01,264500.0
2008-07-24 09:45:00,91.0,91.12,90.93,90.97,284600.0,91.0,91.12,90.93,90.97,284600.0
2008-07-24 09:50:00,90.96,91.1,90.91,90.96,146700.0,90.96,91.1,90.91,90.96,146700.0
2008-07-24 09:55:00,90.96,91.17,90.91,90.95,241100.0,90.96,91.17,90.91,90.95,241100.0
2008-07-24 10:00:00,90.94,91.5,90.94,91.41,445400.0,90.94,91.5,90.94,91.41,445400.0
2008-07-24 10:05:00,91.41,91.53,91.37,91.48,371800.0,91.41,91.53,91.37,91.48,371800.0
2008-07-24 10:10:00,91.47,91.52,91.34,91.4,137400.0,91.47,91.52,91.34,91.4,137400.0
2008-07-24 10:15:00,91.41,91.45,91.34,91.41,118400.0,91.41,91.45,91.34,91.41,118400.0
2008-07-24 10:20:00,91.38,91.41,91.23,91.24,109900.0,91.38,91.41,91.23,91.24,109900.0
2008-07-24 10:25:00,91.24,91.25,91.09,91.15,110500.0,91.24,91.25,91.09,91.15,110500.0
2008-07-24 10:30:00,91.15,91.24,91.13,91.24,58200.0,91.15,91.24,91.13,91.24,58200.0
2008-07-24 10:35:00,91.24,91.24,90.97,91.06,394400.0,91.24,91.24,90.97,91.06,394400.0
2008-07-24 10:40:00,91.07,91.2,91.02,91.16,107100.0,91.07,91.2,91.02,91.16,107100.0
2008-07-24 10:45:00,91.15,91.15,90.48,90.76,689000.0,91.15,91.15,90.48,90.76,689000.0
2008-07-24 10:50:00,90.77,90.79,90.48,90.62,969100.0,90.77,90.79,90.48,90.62,969100.0
2008-07-24 10:55:00,90.63,90.66,90.25,90.38,612500.0,90.63,90.66,90.25,90.38,612500.0
2008-07-24 11:00:00,90.37,90.72,90.33,90.69,648500.0,90.37,90.72,90.33,90.69,648500.0
2008-07-24 11:05:00,90.74,91.05,90.74,90.93,488200.0,90.74,91.05,90.74,90.93,488200.0
2008-07-24 11:10:00,90.95,90.97,90.69,90.72,206300.0,90.95,90.97,90.69,90.72,206300.0
2008-07-24 11:15:00,90.73,90.75,90.51,90.68,355300.0,90.73,90.75,90.51,90.68,355300.0
2008-07-24 11:20:00,90.67,90.75,90.62,90.75,125800.0,90.67,90.75,90.62,90.75,125800.0
2008-07-24 11:25:00,90.75,91.01,90.75,90.96,185500.0,90.75,91.01,90.75,90.96,185500.0
2008-07-24 11:30:00,90.97,91.0,90.86,90.98,94600.0,90.97,91.0,90.86,90.98,94600.0
2008-07-24 11:35:00,90.98,91.09,90.9,90.9,126500.0,90.98,91.09,90.9,90.9,126500.0
2008-07-24 11:40:00,90.91,90.91,90.78,90.89,66700.0,90.91,90.91,90.78,90.89,66700.0
2008-07-24 11:45:00,90.9,90.92,90.77,90.79,90600.0,90.9,90.92,90.77,90.79,90600.0
2008-07-24 11:50:00,90.8,90.9,90.7,90.83,158300.0,90.8,90.9,90.7,90.83,158300.0
2008-07-24 11:55:00,90.83,90.89,90.81,90.84,41100.0,90.83,90.89,90.81,90.84,41100.0
2008-07-24 12:00:00,90.85,91.01,90.8,90.96,77600.0,90.85,91.01,90.8,90.96,77600.0
2008-07-24 12:05:00,90.95,91.11,90.93,91.03,51200.0,90.95,91.11,90.93,91.03,51200.0
2008-07-24 12:10:00,91.04,91.12,91.0,91.1,73500.0,91.04,91.12,91.0,91.1,73500.0
2008-07-24 12:15:00,91.07,91.1,91.01,91.04,56000.0,91.07,91.1,91.01,91.04,56000.0
2008-07-24 12:20:00,91.02,91.06,90.86,90.92,58700.0,91.02,91.06,90.86,90.92,58700.0
2008-07-24 12:25:00,90.91,91.17,90.84,90.92,48500.0,90.91,91.17,90.84,90.92,48500.0
2008-07-24 12:30:00,90.92,90.92,90.76,90.78,80000.0,90.92,90.92,90.76,90.78,80000.0
2008-07-24 12:35:00,90.78,91.0,90.75,91.0,47000.0,90.78,91.0,90.75,91.0,47000.0
2008-07-24 12:40:00,90.98,91.05,90.91,91.02,72800.0,90.98,91.05,90.91,91.02,72800.0
2008-07-24 12:45:00,90.99,91.09,90.97,91.01,57300.0,90.99,91.09,90.97,91.01,57300.0
2008-07-24 12:50:00,91.02,91.14,90.99,91.04,116000.0,91.02,91.14,90.99,91.04,116000.0
2008-07-24 12:55:00,91.03,91.03,90.72,90.73,183800.0,91.03,91.03,90.72,90.73,183800.0
2008-07-24 13:00:00,90.74,90.9,90.74,90.87,45700.0,90.74,90.9,90.74,90.87,45700.0
2008-07-24 13:05:00,90.87,91.07,90.82,91.05,458600.0,90.87,91.07,90.82,91.05,458600.0
2008-07-24 13:10:00,91.03,91.08,90.85,91.08,84800.0,91.03,91.08,90.85,91.08,84800.0
2008-07-24 13:15:00,91.07,91.24,91.03,91.19,114600.0,91.07,91.24,91.03,91.19,114600.0
2008-07-24 13:20:00,91.19,91.3,91.02,91.02,106200.0,91.19,91.3,91.02,91.02,106200.0
2008-07-24 13:25:00,91.02,91.07,90.84,90.85,54200.0,91.02,91.07,90.84,90.85,54200.0
2008-07-24 13:30:00,90.85,91.13,90.84,91.13,46300.0,90.85,91.13,90.84,91.13,46300.0
2008-07-24 13:35:00,91.14,91.16,90.85,90.85,89300.0,91.14,91.16,90.85,90.85,89300.0
2008-07-24 13:40:00,90.85,90.88,90.62,90.87,255100.0,90.85,90.88,90.62,90.87,255100.0
2008-07-24 13:45:00,90.87,91.03,90.84,90.98,87500.0,90.87,91.03,90.84,90.98,87500.0
2008-07-24 13:50:00,90.97,91.05,90.9,91.0,40600.0,90.97,91.05,90.9,91.0,40600.0
2008-07-24 13:55:00,90.97,90.99,90.88,90.96,72600.0,90.97,90.99,90.88,90.96,72600.0
2008-07-24 14:00:00,90.94,91.0,90.94,90.97,38800.0,90.94,91.0,90.94,90.97,38800.0
2008-07-24 14:05:00,90.96,90.99,90.91,90.99,54300.0,90.96,90.99,90.91,90.99,54300.0
2008-07-24 14:10:00,90.99,91.09,90.96,91.07,82800.0,90.99,91.09,90.96,91.07,82800.0
2008-07-24 14:15:00,91.07,91.21,91.05,91.19,150000.0,91.07,91.21,91.05,91.19,150000.0
2008-07-24 14:20:00,91.2,91.23,91.12,91.21,107500.0,91.2,91.23,91.12,91.21,107500.0
2008-07-24 14:25:00,91.2,91.25,91.15,91.24,77200.0,91.2,91.25,91.15,91.24,77200.0
2008-07-24 14:30:00,91.23,91.26,91.17,91.24,36900.0,91.23,91.26,91.17,91.24,36900.0
2008-07-24 14:35:00,91.22,91.29,91.15,91.16,104600.0,91.22,91.29,91.15,91.16,104600.0
2008-07-24 14:40:00,91.16,91.21,91.15,91.18,19500.0,91.16,91.21,91.15,91.18,19500.0
2008-07-24 14:45:00,91.18,91.19,91.11,91.14,130100.0,91.18,91.19,91.11,91.14,130100.0
2008-07-24 14:50:00,91.13,91.23,91.08,91.2,43200.0,91.13,91.23,91.08,91.2,43200.0
2008-07-24 14:55:00,91.21,91.24,91.15,91.19,45000.0,91.21,91.24,91.15,91.19,45000.0
2008-07-24 15:00:00,91.22,91.23,91.17,91.22,40700.0,91.22,91.23,91.17,91.22,40700.0
2008-07-24 15:05:00,91.22,91.23,91.15,91.21,43700.0,91.22,91.23,91.15,91.21,43700.0
2008-07-24 15:10:00,91.21,91.27,91.16,91.26,106400.0,91.21,91.27,91.16,91.26,106400.0
2008-07-24 15:15:00,91.25,91.39,91.25,91.37,60600.0,91.25,91.39,91.25,91.37,60600.0
2008-07-24 15:20:00,91.38,91.45,91.35,91.43,85900.0,91.38,91.45,91.35,91.43,85900.0
2008-07-24 15:25:00,91.43,91.43,91.33,91.41,90300.0,91.43,91.43,91.33,91.41,90300.0
2008-07-24 15:30:00,91.4,91.44,91.37,91.43,66800.0,91.4,91.44,91.37,91.43,66800.0
2008-07-24 15:35:00,91.43,91.47,91.37,91.46,106100.0,91.43,91.47,91.37,91.46,106100.0
2008-07-24 15:40:00,91.45,91.49,91.42,91.49,80400.0,91.45,91.49,91.42,91.49,80400.0
2008-07-24 15:45:00,91.49,91.49,91.42,91.46,43500.0,91.49,91.49,91.42,91.46,43500.0
2008-07-24 15:50:00,91.46,91.47,91.42,91.46,108100.0,91.46,91.47,91.42,91.46,108100.0
2008-07-24 15:55:00,91.46,91.62,91.32,91.37,182800.0,91.46,91.62,91.32,91.37,182800.0
2008-07-25 09:30:00,91.03,91.06,90.81,91.0,239500.0,91.03,91.06,90.81,91.0,239500.0
2008-07-25 09:35:00,91.0,91.08,90.93,91.0,162100.0,91.0,91.08,90.93,91.0,162100.0
2008-07-25 09:40:00,91.01,91.11,90.84,91.08,132600.0,91.01,91.11,90.84,91.08,132600.0
2008-07-25 09:45:00,91.12,91.2,91.05,91.09,145600.0,91.12,91.2,91.05,91.09,145600.0
2008-07-25 09:50:00,91.1,91.12,90.92,90.95,139800.0,91.1,91.12,90.92,90.95,139800.0
2008-07-25 09:55:00,90.97,91.0,90.69,90.95,396400.0,90.97,91.0,90.69,90.95,396400.0
2008-07-25 10:00:00,90.93,90.93,90.53,90.65,270400.0,90.93,90.93,90.53,90.65,270400.0
2008-07-25 10:05:00,90.65,90.77,90.62,90.76,200400.0,90.65,90.77,90.62,90.76,200400.0
2008-07-25 10:10:00,90.76,90.85,90.58,90.59,106100.0,90.76,90.85,90.58,90.59,106100.0
2008-07-25 10:15:00,90.6,90.77,90.58,90.72,87700.0,90.6,90.77,90.58,90.72,87700.0
2008-07-25 10:20:00,90.72,90.91,90.6,90.91,92500.0,90.72,90.91,90.6,90.91,92500.0
2008-07-25 10:25:00,90.91,90.94,90.76,90.92,111900.0,90.91,90.94,90.76,90.92,111900.0
2008-07-25 10:30:00,90.91,91.03,90.8,91.0,138800.0,90.91,91.03,90.8,91.0,138800.0
2008-07-25 10:35:00,91.03,91.04,90.89,90.97,59800.0,91.03,91.04,90.89,90.97,59800.0
2008-07-25 10:40:00,90.97,90.99,90.81,90.87,60600.0,90.97,90.99,90.81,90.87,60600.0
2008-07-25 10:45:00,90.87,90.9,90.76,90.81,64300.0,90.87,90.9,90.76,90.81,64300.0
2008-07-25 10:50:00,90.85,90.94,90.8,90.81,37700.0,90.85,90.94,90.8,90.81,37700.0
2008-07-25 10:55:00,90.81,90.82,90.72,90.72,69500.0,90.81,90.82,90.72,90.72,69500.0
2008-07-25 11:00:00,90.72,90.88,90.7,90.87,56400.0,90.72,90.88,90.7,90.87,56400.0
2008-07-25 11:05:00,90.87,90.97,90.76,90.77,65200.0,90.87,90.97,90.76,90.77,65200.0
2008-07-25 11:10:00,90.77,90.9,90.77,90.84,52400.0,90.77,90.9,90.77,90.84,52400.0
2008-07-25 11:15:00,90.83,90.9,90.82,90.86,37700.0,90.83,90.9,90.82,90.86,37700.0
2008-07-25 11:20:00,90.87,91.04,90.83,90.99,75900.0,90.87,91.04,90.83,90.99,75900.0
2008-07-25 11:25:00,91.0,91.26,91.0,91.11,66500.0,91.0,91.26,91.0,91.11,66500.0
2008-07-25 11:30:00,91.09,91.1,91.02,91.05,39100.0,91.09,91.1,91.02,91.05,39100.0
2008-07-25 11:35:00,91.05,91.28,91.03,91.22,80700.0,91.05,91.28,91.03,91.22,80700.0
2008-07-25 11:40:00,91.21,91.31,91.15,91.17,68800.0,91.21,91.31,91.15,91.17,68800.0
2008-07-25 11:45:00,91.16,91.2,91.04,91.2,85900.0,91.16,91.2,91.04,91.2,85900.0
2008-07-25 11:50:00,91.16,91.33,91.16,91.33,91100.0,91.16,91.33,91.16,91.33,91100.0
2008-07-25 11:55:00,91.33,91.52,91.32,91.45,284100.0,91.33,91.52,91.32,91.45,284100.0
2008-07-25 12:00:00,91.45,91.67,91.41,91.62,102000.0,91.45,91.67,91.41,91.62,102000.0
2008-07-25 12:05:00,91.62,91.63,91.43,91.5,171700.0,91.62,91.63,91.43,91.5,171700.0
2008-07-25 12:10:00,91.5,91.65,91.47,91.61,91700.0,91.5,91.65,91.47,91.61,91700.0
2008-07-25 12:15:00,91.6,91.6,91.38,91.45,108600.0,91.6,91.6,91.38,91.45,108600.0
2008-07-25 12:20:00,91.45,91.64,91.42,91.6,159300.0,91.45,91.64,91.42,91.6,159300.0
2008-07-25 12:25:00,91.6,91.62,91.43,91.46,93500.0,91.6,91.62,91.43,91.46,93500.0
2008-07-25 12:30:00,91.46,91.61,91.46,91.52,51600.0,91.46,91.61,91.46,91.52,51600.0
2008-07-25 12:35:00,91.51,91.6,91.51,91.57,39500.0,91.51,91.6,91.51,91.57,39500.0
2008-07-25 12:40:00,91.57,91.6,91.49,91.5,65300.0,91.57,91.6,91.49,91.5,65300.0
2008-07-25 12:45:00,91.51,91.58,91.46,91.5,57600.0,91.51,91.58,91.46,91.5,57600.0
2008-07-25 12:50:00,91.49,91.52,91.44,91.5,43100.0,91.49,91.52,91.44,91.5,43100.0
2008-07-25 12:55:00,91.51,91.51,91.38,91.38,53900.0,91.51,91.51,91.38,91.38,53900.0
2008-07-25 13:00:00,91.38,91.42,91.29,91.36,63400.0,91.38,91.42,91.29,91.36,63400.0
2008-07-25 13:05:00,91.37,91.37,91.31,91.34,31100.0,91.37,91.37,91.31,91.34,31100.0
2008-07-25 13:10:00,91.34,91.52,91.31,91.46,184700.0,91.34,91.52,91.31,91.46,184700.0
2008-07-25 13:15:00,91.46,91.47,91.3,91.32,110400.0,91.46,91.47,91.3,91.32,110400.0
2008-07-25 13:20:00,91.31,91.38,91.28,91.37,48100.0,91.31,91.38,91.28,91.37,48100.0
2008-07-25 13:25:00,91.38,91.39,91.29,91.38,54200.0,91.38,91.39,91.29,91.38,54200.0
2008-07-25 13:30:00,91.39,91.56,91.37,91.55,89000.0,91.39,91.56,91.37,91.55,89000.0
2008-07-25 13:35:00,91.54,91.58,91.47,91.56,41700.0,91.54,91.58,91.47,91.56,41700.0
2008-07-25 13:40:00,91.56,91.62,91.52,91.58,80100.0,91.56,91.62,91.52,91.58,80100.0
2008-07-25 13:45:00,91.58,91.6,91.49,91.5,32200.0,91.58,91.6,91.49,91.5,32200.0
2008-07-25 13:50:00,91.5,91.5,91.45,91.47,90200.0,91.5,91.5,91.45,91.47,90200.0
2008-07-25 13:55:00,91.47,91.51,91.36,91.38,128000.0,91.47,91.51,91.36,91.38,128000.0
2008-07-25 14:00:00,91.37,91.45,91.35,91.36,63800.0,91.37,91.45,91.35,91.36,63800.0
2008-07-25 14:05:00,91.38,91.44,91.31,91.34,52300.0,91.38,91.44,91.31,91.34,52300.0
2008-07-25 14:10:00,91.34,91.53,91.32,91.51,51600.0,91.34,91.53,91.32,91.51,51600.0
2008-07-25 14:15:00,91.52,91.53,91.39,91.39,40200.0,91.52,91.53,91.39,91.39,40200.0
2008-07-25 14:20:00,91.38,91.55,91.36,91.53,58300.0,91.38,91.55,91.36,91.53,58300.0
2008-07-25 14:25:00,91.54,91.54,91.48,91.5,34500.0,91.54,91.54,91.48,91.5,34500.0
2008-07-25 14:30:00,91.48,91.54,91.48,91.52,37700.0,91.48,91.54,91.48,91.52,37700.0
2008-07-25 14:35:00,91.52,91.59,91.52,91.57,64000.0,91.52,91.59,91.52,91.57,64000.0
2008-07-25 14:40:00,91.57,91.63,91.56,91.61,34300.0,91.57,91.63,91.56,91.61,34300.0
2008-07-25 14:45:00,91.6,91.69,91.59,91.68,76000.0,91.6,91.69,91.59,91.68,76000.0
2008-07-25 14:50:00,91.68,91.68,91.61,91.61,60000.0,91.68,91.68,91.61,91.61,60000.0
2008-07-25 14:55:00,91.63,91.64,91.58,91.63,47900.0,91.63,91.64,91.58,91.63,47900.0
2008-07-25 15:00:00,91.61,91.73,91.6,91.7,114600.0,91.61,91.73,91.6,91.7,114600.0
2008-07-25 15:05:00,91.69,91.71,91.66,91.69,38500.0,91.69,91.71,91.66,91.69,38500.0
2008-07-25 15:10:00,91.69,91.7,91.62,91.65,43200.0,91.69,91.7,91.62,91.65,43200.0
2008-07-25 15:15:00,91.66,91.7,91.64,91.69,72500.0,91.66,91.7,91.64,91.69,72500.0
2008-07-25 15:20:00,91.69,91.69,91.64,91.65,13100.0,91.69,91.69,91.64,91.65,13100.0
2008-07-25 15:25:00,91.66,91.67,91.57,91.6,34200.0,91.66,91.67,91.57,91.6,34200.0
2008-07-25 15:30:00,91.59,91.6,91.56,91.57,43300.0,91.59,91.6,91.56,91.57,43300.0
2008-07-25 15:35:00,91.58,91.59,91.57,91.59,17200.0,91.58,91.59,91.57,91.59,17200.0
2008-07-25 15:40:00,91.58,91.62,91.56,91.59,42700.0,91.58,91.62,91.56,91.59,42700.0
2008-07-25 15:45:00,91.57,91.62,91.57,91.62,24600.0,91.57,91.62,91.57,91.62,24600.0
2008-07-25 15:50:00,91.63,91.65,91.62,91.65,32700.0,91.63,91.65,91.62,91.65,32700.0
2008-07-25 15:55:00,91.65,91.7,91.64,91.69,63000.0,91.65,91.7,91.64,91.69,63000.0
2008-07-28 09:30:00,91.39,91.48,91.34,91.39,277400.0,91.39,91.48,91.34,91.39,277400.0
2008-07-28 09:35:00,91.38,91.38,91.1,91.21,249700.0,91.38,91.38,91.1,91.21,249700.0
2008-07-28 09:40:00,91.22,91.34,91.2,91.29,268900.0,91.22,91.34,91.2,91.29,268900.0
2008-07-28 09:45:00,91.31,91.32,91.17,91.21,249000.0,91.31,91.32,91.17,91.21,249000.0
2008-07-28 09:50:00,91.21,91.24,90.95,91.08,456200.0,91.21,91.24,90.95,91.08,456200.0
2008-07-28 09:55:00,91.09,91.26,91.06,91.08,243200.0,91.09,91.26,91.06,91.08,243200.0
2008-07-28 10:00:00,91.07,91.08,90.97,91.04,86300.0,91.07,91.08,90.97,91.04,86300.0
2008-07-28 10:05:00,91.05,91.12,90.95,90.95,178700.0,91.05,91.12,90.95,90.95,178700.0
2008-07-28 10:10:00,90.97,91.06,90.94,91.06,101700.0,90.97,91.06,90.94,91.06,101700.0
2008-07-28 10:15:00,91.06,91.23,91.0,91.21,122900.0,91.06,91.23,91.0,91.21,122900.0
2008-07-28 10:20:00,91.21,91.29,91.17,91.23,55200.0,91.21,91.29,91.17,91.23,55200.0
2008-07-28 10:25:00,91.24,91.34,91.18,91.26,85500.0,91.24,91.34,91.18,91.26,85500.0
2008-07-28 10:30:00,91.26,91.31,91.19,91.28,126500.0,91.26,91.31,91.19,91.28,126500.0
2008-07-28 10:35:00,91.3,91.4,91.27,91.39,43900.0,91.3,91.4,91.27,91.39,43900.0
2008-07-28 10:40:00,91.39,91.52,91.37,91.44,85300.0,91.39,91.52,91.37,91.44,85300.0
2008-07-28 10:45:00,91.47,91.53,91.45,91.46,90000.0,91.47,91.53,91.45,91.46,90000.0
2008-07-28 10:50:00,91.45,91.46,91.34,91.36,54700.0,91.45,91.46,91.34,91.36,54700.0
2008-07-28 10:55:00,91.35,91.49,91.35,91.46,40100.0,91.35,91.49,91.35,91.46,40100.0
2008-07-28 11:00:00,91.46,91.61,91.4,91.61,115600.0,91.46,91.61,91.4,91.61,115600.0
2008-07-28 11:05:00,91.61,91.68,91.58,91.66,97500.0,91.61,91.68,91.58,91.66,97500.0
2008-07-28 11:10:00,91.65,91.77,91.6,91.77,161400.0,91.65,91.77,91.6,91.77,161400.0
2008-07-28 11:15:00,91.77,91.9,91.73,91.78,237200.0,91.77,91.9,91.73,91.78,237200.0
2008-07-28 11:20:00,91.79,92.0,91.78,91.86,212900.0,91.79,92.0,91.78,91.86,212900.0
2008-07-28 11:25:00,91.86,91.9,91.72,91.76,184100.0,91.86,91.9,91.72,91.76,184100.0
2008-07-28 11:30:00,91.77,91.78,91.62,91.71,156100.0,91.77,91.78,91.62,91.71,156100.0
2008-07-28 11:35:00,91.72,91.75,91.67,91.69,54400.0,91.72,91.75,91.67,91.69,54400.0
2008-07-28 11:40:00,91.68,91.68,91.51,91.59,99600.0,91.68,91.68,91.51,91.59,99600.0
2008-07-28 11:45:00,91.58,91.64,91.49,91.63,106100.0,91.58,91.64,91.49,91.63,106100.0
2008-07-28 11:50:00,91.65,91.79,91.62,91.72,89700.0,91.65,91.79,91.62,91.72,89700.0
2008-07-28 11:55:00,91.71,91.73,91.57,91.59,53500.0,91.71,91.73,91.57,91.59,53500.0
2008-07-28 12:00:00,91.59,91.59,91.39,91.39,98300.0,91.59,91.59,91.39,91.39,98300.0
2008-07-28 12:05:00,91.4,91.5,91.36,91.45,64400.0,91.4,91.5,91.36,91.45,64400.0
2008-07-28 12:10:00,91.43,91.48,91.39,91.46,63300.0,91.43,91.48,91.39,91.46,63300.0
2008-07-28 12:15:00,91.46,91.47,91.42,91.43,57000.0,91.46,91.47,91.42,91.43,57000.0
2008-07-28 12:20:00,91.44,91.49,91.38,91.43,144500.0,91.44,91.49,91.38,91.43,144500.0
2008-07-28 12:25:00,91.42,91.44,91.3,91.37,99600.0,91.42,91.44,91.3,91.37,99600.0
2008-07-28 12:30:00,91.37,91.37,91.23,91.26,46300.0,91.37,91.37,91.23,91.26,46300.0
2008-07-28 12:35:00,91.26,91.36,91.26,91.34,27600.0,91.26,91.36,91.26,91.34,27600.0
2008-07-28 12:40:00,91.33,91.51,91.33,91.46,55000.0,91.33,91.51,91.33,91.46,55000.0
2008-07-28 12:45:00,91.46,91.56,91.25,91.5,182300.0,91.46,91.56,91.25,91.5,182300.0
2008-07-28 12:50:00,91.5,91.57,91.49,91.56,25000.0,91.5,91.57,91.49,91.56,25000.0
2008-07-28 12:55:00,91.55,91.6,91.51,91.53,57000.0,91.55,91.6,91.51,91.53,57000.0
2008-07-28 13:00:00,91.52,91.56,91.46,91.47,34700.0,91.52,91.56,91.46,91.47,34700.0
2008-07-28 13:05:00,91.48,91.53,91.37,91.44,82500.0,91.48,91.53,91.37,91.44,82500.0
2008-07-28 13:10:00,91.42,91.48,91.35,91.41,35200.0,91.42,91.48,91.35,91.41,35200.0
2008-07-28 13:15:00,91.41,91.43,91.33,91.4,37700.0,91.41,91.43,91.33,91.4,37700.0
2008-07-28 13:20:00,91.39,91.45,91.39,91.43,28000.0,91.39,91.45,91.39,91.43,28000.0
2008-07-28 13:25:00,91.44,91.51,91.42,91.51,244800.0,91.44,91.51,91.42,91.51,244800.0
2008-07-28 13:30:00,91.5,91.52,91.47,91.48,118000.0,91.5,91.52,91.47,91.48,118000.0
2008-07-28 13:35:00,91.48,91.59,91.48,91.56,102800.0,91.48,91.59,91.48,91.56,102800.0
2008-07-28 13:40:00,91.57,91.59,91.51,91.54,43700.0,91.57,91.59,91.51,91.54,43700.0
2008-07-28 13:45:00,91.53,91.6,91.52,91.59,22500.0,91.53,91.6,91.52,91.59,22500.0
2008-07-28 13:50:00,91.6,91.6,91.53,91.56,33500.0,91.6,91.6,91.53,91.56,33500.0
2008-07-28 13:55:00,91.56,91.57,91.51,91.57,25200.0,91.56,91.57,91.51,91.57,25200.0
2008-07-28 14:00:00,91.58,91.59,91.53,91.53,37100.0,91.58,91.59,91.53,91.53,37100.0
2008-07-28 14:05:00,91.54,91.62,91.54,91.58,31400.0,91.54,91.62,91.54,91.58,31400.0
2008-07-28 14:10:00,91.57,91.59,91.56,91.59,15300.0,91.57,91.59,91.56,91.59,15300.0
2008-07-28 14:15:00,91.59,91.7,91.59,91.64,73000.0,91.59,91.7,91.59,91.64,73000.0
2008-07-28 14:20:00,91.64,91.73,91.63,91.65,45300.0,91.64,91.73,91.63,91.65,45300.0
2008-07-28 14:25:00,91.65,91.8,91.65,91.74,89600.0,91.65,91.8,91.65,91.74,89600.0
2008-07-28 14:30:00,91.74,91.79,91.72,91.75,58400.0,91.74,91.79,91.72,91.75,58400.0
2008-07-28 14:35:00,91.74,91.75,91.66,91.66,70700.0,91.74,91.75,91.66,91.66,70700.0
2008-07-28 14:40:00,91.66,91.67,91.62,91.66,43100.0,91.66,91.67,91.62,91.66,43100.0
2008-07-28 14:45:00,91.66,91.77,91.64,91.72,128300.0,91.66,91.77,91.64,91.72,128300.0
2008-07-28 14:50:00,91.71,91.73,91.64,91.64,85100.0,91.71,91.73,91.64,91.64,85100.0
2008-07-28 14:55:00,91.65,91.74,91.65,91.73,76600.0,91.65,91.74,91.65,91.73,76600.0
2008-07-28 15:00:00,91.73,91.77,91.71,91.72,87700.0,91.73,91.77,91.71,91.72,87700.0
2008-07-28 15:05:00,91.72,91.75,91.71,91.73,118300.0,91.72,91.75,91.71,91.73,118300.0
2008-07-28 15:10:00,91.73,91.74,91.7,91.7,86600.0,91.73,91.74,91.7,91.7,86600.0
2008-07-28 15:15:00,91.71,91.73,91.69,91.73,67100.0,91.71,91.73,91.69,91.73,67100.0
2008-07-28 15:20:00,91.73,91.74,91.72,91.74,50500.0,91.73,91.74,91.72,91.74,50500.0
2008-07-28 15:25:00,91.74,91.75,91.72,91.75,39200.0,91.74,91.75,91.72,91.75,39200.0
2008-07-28 15:30:00,91.74,91.75,91.72,91.73,48400.0,91.74,91.75,91.72,91.73,48400.0
2008-07-28 15:35:00,91.72,91.74,91.71,91.73,64600.0,91.72,91.74,91.71,91.73,64600.0
2008-07-28 15:40:00,91.74,91.75,91.72,91.73,55300.0,91.74,91.75,91.72,91.73,55300.0
2008-07-28 15:45:00,91.74,91.74,91.71,91.74,59000.0,91.74,91.74,91.71,91.74,59000.0
2008-07-28 15:50:00,91.74,91.77,91.71,91.75,146100.0,91.74,91.77,91.71,91.75,146100.0
2008-07-28 15:55:00,91.74,91.77,91.72,91.73,131700.0,91.74,91.77,91.72,91.73,131700.0
2008-07-29 09:30:00,91.26,91.27,90.95,91.03,302300.0,91.26,91.27,90.95,91.03,302300.0
2008-07-29 09:35:00,91.04,91.15,90.79,90.95,369100.0,91.04,91.15,90.79,90.95,369100.0
2008-07-29 09:40:00,90.96,91.04,90.7,90.76,214400.0,90.96,91.04,90.7,90.76,214400.0
2008-07-29 09:45:00,90.75,90.85,90.69,90.78,331800.0,90.75,90.85,90.69,90.78,331800.0
2008-07-29 09:50:00,90.78,90.92,90.78,90.89,107000.0,90.78,90.92,90.78,90.89,107000.0
2008-07-29 09:55:00,90.89,90.89,90.75,90.78,259900.0,90.89,90.89,90.75,90.78,259900.0
2008-07-29 10:00:00,90.78,90.81,90.45,90.49,703000.0,90.78,90.81,90.45,90.49,703000.0
2008-07-29 10:05:00,90.46,90.61,90.27,90.42,879200.0,90.46,90.61,90.27,90.42,879200.0
2008-07-29 10:10:00,90.41,90.41,90.14,90.38,793500.0,90.41,90.41,90.14,90.38,793500.0
2008-07-29 10:15:00,90.36,90.44,90.27,90.36,189600.0,90.36,90.44,90.27,90.36,189600.0
2008-07-29 10:20:00,90.37,90.5,90.32,90.5,650600.0,90.37,90.5,90.32,90.5,650600.0
2008-07-29 10:25:00,90.48,90.59,90.46,90.59,240200.0,90.48,90.59,90.46,90.59,240200.0
2008-07-29 10:30:00,90.58,90.58,90.41,90.42,110900.0,90.58,90.58,90.41,90.42,110900.0
2008-07-29 10:35:00,90.43,90.45,90.2,90.26,295300.0,90.43,90.45,90.2,90.26,295300.0
2008-07-29 10:40:00,90.27,90.46,90.18,90.45,225000.0,90.27,90.46,90.18,90.45,225000.0
2008-07-29 10:45:00,90.47,90.47,90.26,90.35,180900.0,90.47,90.47,90.26,90.35,180900.0
2008-07-29 10:50:00,90.35,90.54,90.35,90.49,91000.0,90.35,90.54,90.35,90.49,91000.0
2008-07-29 10:55:00,90.48,90.5,90.27,90.36,56700.0,90.48,90.5,90.27,90.36,56700.0
2008-07-29 11:00:00,90.37,90.5,90.37,90.43,301500.0,90.37,90.5,90.37,90.43,301500.0
2008-07-29 11:05:00,90.44,90.56,90.43,90.53,448300.0,90.44,90.56,90.43,90.53,448300.0
2008-07-29 11:10:00,90.53,90.56,90.46,90.48,217500.0,90.53,90.56,90.46,90.48,217500.0
2008-07-29 11:15:00,90.47,90.48,90.32,90.34,193700.0,90.47,90.48,90.32,90.34,193700.0
2008-07-29 11:20:00,90.33,90.45,90.31,90.43,174300.0,90.33,90.45,90.31,90.43,174300.0
2008-07-29 11:25:00,90.42,90.52,90.39,90.48,152900.0,90.42,90.52,90.39,90.48,152900.0
2008-07-29 11:30:00,90.49,90.53,90.41,90.46,120700.0,90.49,90.53,90.41,90.46,120700.0
2008-07-29 11:35:00,90.47,90.59,90.45,90.5,196600.0,90.47,90.59,90.45,90.5,196600.0
2008-07-29 11:40:00,90.5,90.54,90.35,90.36,85600.0,90.5,90.54,90.35,90.36,85600.0
2008-07-29 11:45:00,90.37,90.41,90.3,90.3,129500.0,90.37,90.41,90.3,90.3,129500.0
2008-07-29 11:50:00,90.31,90.43,90.31,90.42,143800.0,90.31,90.43,90.31,90.42,143800.0
2008-07-29 11:55:00,90.42,90.42,90.29,90.31,140300.0,90.42,90.42,90.29,90.31,140300.0
2008-07-29 12:00:00,90.3,90.42,90.2,90.23,285200.0,90.3,90.42,90.2,90.23,285200.0
2008-07-29 12:05:00,90.23,90.36,90.2,90.22,247400.0,90.23,90.36,90.2,90.22,247400.0
2008-07-29 12:10:00,90.22,90.27,90.16,90.17,139700.0,90.22,90.27,90.16,90.17,139700.0
2008-07-29 12:15:00,90.16,90.47,90.09,90.38,325400.0,90.16,90.47,90.09,90.38,325400.0
2008-07-29 12:20:00,90.37,90.43,90.32,90.42,178100.0,90.37,90.43,90.32,90.42,178100.0
2008-07-29 12:25:00,90.42,90.43,90.3,90.35,117800.0,90.42,90.43,90.3,90.35,117800.0
2008-07-29 12:30:00,90.35,90.37,90.29,90.35,58200.0,90.35,90.37,90.29,90.35,58200.0
2008-07-29 12:35:00,90.33,90.51,90.31,90.49,147600.0,90.33,90.51,90.31,90.49,147600.0
2008-07-29 12:40:00,90.51,90.54,90.38,90.39,53100.0,90.51,90.54,90.38,90.39,53100.0
2008-07-29 12:45:00,90.4,90.4,90.3,90.39,37300.0,90.4,90.4,90.3,90.39,37300.0
2008-07-29 12:50:00,90.37,90.47,90.32,90.46,58500.0,90.37,90.47,90.32,90.46,58500.0
2008-07-29 12:55:00,90.46,90.55,90.38,90.45,99300.0,90.46,90.55,90.38,90.45,99300.0
2008-07-29 13:00:00,90.46,90.48,90.41,90.44,65400.0,90.46,90.48,90.41,90.44,65400.0
2008-07-29 13:05:00,90.44,90.48,90.4,90.44,67300.0,90.44,90.48,90.4,90.44,67300.0
2008-07-29 13:10:00,90.42,90.47,90.41,90.43,38900.0,90.42,90.47,90.41,90.43,38900.0
2008-07-29 13:15:00,90.44,90.52,90.43,90.46,61200.0,90.44,90.52,90.43,90.46,61200.0
2008-07-29 13:20:00,90.45,90.5,90.42,90.44,79800.0,90.45,90.5,90.42,90.44,79800.0
2008-07-29 13:25:00,90.44,90.45,90.25,90.39,195600.0,90.44,90.45,90.25,90.39,195600.0
2008-07-29 13:30:00,90.39,90.45,90.3,90.36,84800.0,90.39,90.45,90.3,90.36,84800.0
2008-07-29 13:35:00,90.37,90.37,90.32,90.37,23000.0,90.37,90.37,90.32,90.37,23000.0
2008-07-29 13:40:00,90.38,90.38,90.28,90.32,48500.0,90.38,90.38,90.28,90.32,48500.0
2008-07-29 13:45:00,90.31,90.38,90.27,90.28,31500.0,90.31,90.38,90.27,90.28,31500.0
2008-07-29 13:50:00,90.27,90.31,90.23,90.24,63300.0,90.27,90.31,90.23,90.24,63300.0
2008-07-29 13:55:00,90.24,90.26,90.22,90.25,65900.0,90.24,90.26,90.22,90.25,65900.0
2008-07-29 14:00:00,90.24,90.31,90.23,90.29,97700.0,90.24,90.31,90.23,90.29,97700.0
2008-07-29 14:05:00,90.3,90.51,90.29,90.46,66100.0,90.3,90.51,90.29,90.46,66100.0
2008-07-29 14:10:00,90.45,90.63,90.45,90.59,118200.0,90.45,90.63,90.45,90.59,118200.0
2008-07-29 14:15:00,90.59,90.59,90.47,90.47,53600.0,90.59,90.59,90.47,90.47,53600.0
2008-07-29 14:20:00,90.47,90.54,90.44,90.5,82300.0,90.47,90.54,90.44,90.5,82300.0
2008-07-29 14:25:00,90.51,90.54,90.46,90.48,23200.0,90.51,90.54,90.46,90.48,23200.0
2008-07-29 14:30:00,90.47,90.53,90.44,90.49,54500.0,90.47,90.53,90.44,90.49,54500.0
2008-07-29 14:35:00,90.5,90.57,90.5,90.55,18800.0,90.5,90.57,90.5,90.55,18800.0
2008-07-29 14:40:00,90.55,90.57,90.55,90.56,18500.0,90.55,90.57,90.55,90.56,18500.0
2008-07-29 14:45:00,90.57,90.6,90.55,90.59,26700.0,90.57,90.6,90.55,90.59,26700.0
2008-07-29 14:50:00,90.59,90.64,90.56,90.57,38500.0,90.59,90.64,90.56,90.57,38500.0
2008-07-29 14:55:00,90.58,90.63,90.55,90.59,34700.0,90.58,90.63,90.55,90.59,34700.0
2008-07-29 15:00:00,90.6,90.62,90.55,90.55,16200.0,90.6,90.62,90.55,90.55,16200.0
2008-07-29 15:05:00,90.56,90.59,90.54,90.56,44200.0,90.56,90.59,90.54,90.56,44200.0
2008-07-29 15:10:00,90.58,90.6,90.58,90.58,22700.0,90.58,90.6,90.58,90.58,22700.0
2008-07-29 15:15:00,90.58,90.58,90.56,90.56,5000.0,90.58,90.58,90.56,90.56,5000.0
2008-07-29 15:20:00,90.56,90.59,90.56,90.58,40000.0,90.56,90.59,90.56,90.58,40000.0
2008-07-29 15:25:00,90.57,90.57,90.48,90.51,53700.0,90.57,90.57,90.48,90.51,53700.0
2008-07-29 15:30:00,90.51,90.55,90.5,90.53,60400.0,90.51,90.55,90.5,90.53,60400.0
2008-07-29 15:35:00,90.53,90.58,90.53,90.56,25900.0,90.53,90.58,90.53,90.56,25900.0
2008-07-29 15:40:00,90.57,90.57,90.49,90.52,16700.0,90.57,90.57,90.49,90.52,16700.0
2008-07-29 15:45:00,90.53,90.57,90.52,90.55,69600.0,90.53,90.57,90.52,90.55,69600.0
2008-07-29 15:50:00,90.54,90.64,90.54,90.64,79000.0,90.54,90.64,90.54,90.64,79000.0
2008-07-29 15:55:00,90.63,90.67,90.6,90.63,100900.0,90.63,90.67,90.6,90.63,100900.0
2008-07-30 09:30:00,88.87,88.88,88.44,88.52,867000.0,88.87,88.88,88.44,88.52,867000.0
2008-07-30 09:35:00,88.52,88.54,88.18,88.31,704400.0,88.52,88.54,88.18,88.31,704400.0
2008-07-30 09:40:00,88.32,88.35,88.17,88.17,437300.0,88.32,88.35,88.17,88.17,437300.0
2008-07-30 09:45:00,88.17,88.27,88.08,88.27,603800.0,88.17,88.27,88.08,88.27,603800.0
2008-07-30 09:50:00,88.27,88.35,88.14,88.35,354700.0,88.27,88.35,88.14,88.35,354700.0
2008-07-30 09:55:00,88.35,88.53,88.35,88.46,363600.0,88.35,88.53,88.35,88.46,363600.0
2008-07-30 10:00:00,88.46,88.61,88.34,88.39,527000.0,88.46,88.61,88.34,88.39,527000.0
2008-07-30 10:05:00,88.39,88.46,88.35,88.45,213100.0,88.39,88.46,88.35,88.45,213100.0
2008-07-30 10:10:00,88.45,88.54,88.36,88.39,335700.0,88.45,88.54,88.36,88.39,335700.0
2008-07-30 10:15:00,88.38,88.41,88.23,88.29,520700.0,88.38,88.41,88.23,88.29,520700.0
2008-07-30 10:20:00,88.28,88.29,88.19,88.28,187600.0,88.28,88.29,88.19,88.28,187600.0
2008-07-30 10:25:00,88.28,88.36,88.25,88.25,160300.0,88.28,88.36,88.25,88.25,160300.0
2008-07-30 10:30:00,88.27,88.36,88.19,88.34,203700.0,88.27,88.36,88.19,88.34,203700.0
2008-07-30 10:35:00,88.33,88.5,88.24,88.48,424900.0,88.33,88.5,88.24,88.48,424900.0
2008-07-30 10:40:00,88.49,88.69,88.47,88.6,498300.0,88.49,88.69,88.47,88.6,498300.0
2008-07-30 10:45:00,88.59,88.62,88.41,88.59,274800.0,88.59,88.62,88.41,88.59,274800.0
2008-07-30 10:50:00,88.58,88.85,88.55,88.8,476000.0,88.58,88.85,88.55,88.8,476000.0
2008-07-30 10:55:00,88.78,88.86,88.71,88.71,642500.0,88.78,88.86,88.71,88.71,642500.0
2008-07-30 11:00:00,88.72,88.78,88.5,88.57,305300.0,88.72,88.78,88.5,88.57,305300.0
2008-07-30 11:05:00,88.56,88.57,88.43,88.54,525400.0,88.56,88.57,88.43,88.54,525400.0
2008-07-30 11:10:00,88.54,88.56,88.49,88.55,157800.0,88.54,88.56,88.49,88.55,157800.0
2008-07-30 11:15:00,88.55,88.73,88.46,88.71,239800.0,88.55,88.73,88.46,88.71,239800.0
2008-07-30 11:20:00,88.69,88.81,88.63,88.67,212900.0,88.69,88.81,88.63,88.67,212900.0
2008-07-30 11:25:00,88.67,88.7,88.53,88.66,253200.0,88.67,88.7,88.53,88.66,253200.0
2008-07-30 11:30:00,88.66,88.75,88.57,88.7,297000.0,88.66,88.75,88.57,88.7,297000.0
2008-07-30 11:35:00,88.68,88.74,88.62,88.69,198000.0,88.68,88.74,88.62,88.69,198000.0
2008-07-30 11:40:00,88.69,88.71,88.63,88.63,49500.0,88.69,88.71,88.63,88.63,49500.0
2008-07-30 11:45:00,88.63,88.65,88.51,88.54,88500.0,88.63,88.65,88.51,88.54,88500.0
2008-07-30 11:50:00,88.55,88.55,88.4,88.43,146100.0,88.55,88.55,88.4,88.43,146100.0
2008-07-30 11:55:00,88.44,88.48,88.42,88.46,52600.0,88.44,88.48,88.42,88.46,52600.0
2008-07-30 12:00:00,88.46,88.49,88.42,88.48,53400.0,88.46,88.49,88.42,88.48,53400.0
2008-07-30 12:05:00,88.47,88.57,88.46,88.53,65800.0,88.47,88.57,88.46,88.53,65800.0
2008-07-30 12:10:00,88.53,88.62,88.53,88.58,76700.0,88.53,88.62,88.53,88.58,76700.0
2008-07-30 12:15:00,88.58,88.59,88.48,88.55,57100.0,88.58,88.59,88.48,88.55,57100.0
2008-07-30 12:20:00,88.54,88.7,88.54,88.7,57700.0,88.54,88.7,88.54,88.7,57700.0
2008-07-30 12:25:00,88.71,88.85,88.7,88.78,117900.0,88.71,88.85,88.7,88.78,117900.0
2008-07-30 12:30:00,88.78,88.92,88.78,88.91,91000.0,88.78,88.92,88.78,88.91,91000.0
2008-07-30 12:35:00,88.92,89.04,88.89,89.03,129700.0,88.92,89.04,88.89,89.03,129700.0
2008-07-30 12:40:00,89.06,89.07,88.96,88.99,60200.0,89.06,89.07,88.96,88.99,60200.0
2008-07-30 12:45:00,89.0,89.33,89.0,89.25,217900.0,89.0,89.33,89.0,89.25,217900.0
2008-07-30 12:50:00,89.26,89.36,89.24,89.28,324700.0,89.26,89.36,89.24,89.28,324700.0
2008-07-30 12:55:00,89.28,89.32,89.1,89.15,153100.0,89.28,89.32,89.1,89.15,153100.0
2008-07-30 13:00:00,89.14,89.29,89.06,89.29,143700.0,89.14,89.29,89.06,89.29,143700.0
2008-07-30 13:05:00,89.3,89.4,89.22,89.36,257900.0,89.3,89.4,89.22,89.36,257900.0
2008-07-30 13:10:00,89.35,89.41,89.26,89.28,165100.0,89.35,89.41,89.26,89.28,165100.0
2008-07-30 13:15:00,89.28,89.3,89.2,89.22,76200.0,89.28,89.3,89.2,89.22,76200.0
2008-07-30 13:20:00,89.23,89.29,89.19,89.21,59400.0,89.23,89.29,89.19,89.21,59400.0
2008-07-30 13:25:00,89.21,89.22,89.03,89.08,163700.0,89.21,89.22,89.03,89.08,163700.0
2008-07-30 13:30:00,89.06,89.14,89.05,89.08,63600.0,89.06,89.14,89.05,89.08,63600.0
2008-07-30 13:35:00,89.07,89.21,89.04,89.21,60900.0,89.07,89.21,89.04,89.21,60900.0
2008-07-30 13:40:00,89.2,89.24,89.19,89.22,28700.0,89.2,89.24,89.19,89.22,28700.0
2008-07-30 13:45:00,89.22,89.31,89.21,89.31,113100.0,89.22,89.31,89.21,89.31,113100.0
2008-07-30 13:50:00,89.3,89.48,89.3,89.48,241000.0,89.3,89.48,89.3,89.48,241000.0
2008-07-30 13:55:00,89.48,89.52,89.43,89.44,263400.0,89.48,89.52,89.43,89.44,263400.0
2008-07-30 14:00:00,89.46,89.49,89.27,89.37,273100.0,89.46,89.49,89.27,89.37,273100.0
2008-07-30 14:05:00,89.37,89.49,89.35,89.47,162600.0,89.37,89.49,89.35,89.47,162600.0
2008-07-30 14:10:00,89.47,89.55,89.46,89.52,151600.0,89.47,89.55,89.46,89.52,151600.0
2008-07-30 14:15:00,89.52,89.58,89.47,89.56,151100.0,89.52,89.58,89.47,89.56,151100.0
2008-07-30 14:20:00,89.57,89.65,89.5,89.64,114400.0,89.57,89.65,89.5,89.64,114400.0
2008-07-30 14:25:00,89.65,89.69,89.47,89.57,162700.0,89.65,89.69,89.47,89.57,162700.0
2008-07-30 14:30:00,89.57,89.62,89.52,89.55,97400.0,89.57,89.62,89.52,89.55,97400.0
2008-07-30 14:35:00,89.55,89.55,89.45,89.49,87000.0,89.55,89.55,89.45,89.49,87000.0
2008-07-30 14:40:00,89.5,89.53,89.46,89.51,34500.0,89.5,89.53,89.46,89.51,34500.0
2008-07-30 14:45:00,89.52,89.59,89.51,89.58,38700.0,89.52,89.59,89.51,89.58,38700.0
2008-07-30 14:50:00,89.58,89.6,89.47,89.52,78800.0,89.58,89.6,89.47,89.52,78800.0
2008-07-30 14:55:00,89.53,89.56,89.49,89.5,45100.0,89.53,89.56,89.49,89.5,45100.0
2008-07-30 15:00:00,89.5,89.63,89.48,89.63,55800.0,89.5,89.63,89.48,89.63,55800.0
2008-07-30 15:05:00,89.64,89.68,89.63,89.66,77300.0,89.64,89.68,89.63,89.66,77300.0
2008-07-30 15:10:00,89.65,89.72,89.65,89.68,70200.0,89.65,89.72,89.65,89.68,70200.0
2008-07-30 15:15:00,89.68,89.7,89.67,89.68,54200.0,89.68,89.7,89.67,89.68,54200.0
2008-07-30 15:20:00,89.68,89.7,89.66,89.67,57100.0,89.68,89.7,89.66,89.67,57100.0
2008-07-30 15:25:00,89.67,89.68,89.66,89.68,35600.0,89.67,89.68,89.66,89.68,35600.0
2008-07-30 15:30:00,89.68,89.68,89.45,89.5,112700.0,89.68,89.68,89.45,89.5,112700.0
2008-07-30 15:35:00,89.49,89.5,89.38,89.38,129200.0,89.49,89.5,89.38,89.38,129200.0
2008-07-30 15:40:00,89.37,89.4,89.3,89.34,157300.0,89.37,89.4,89.3,89.34,157300.0
2008-07-30 15:45:00,89.33,89.4,89.31,89.37,195000.0,89.33,89.4,89.31,89.37,195000.0
2008-07-30 15:50:00,89.37,89.43,89.36,89.43,213100.0,89.37,89.43,89.36,89.43,213100.0
2008-07-30 15:55:00,89.43,89.59,89.43,89.55,273900.0,89.43,89.59,89.43,89.55,273900.0
2008-07-31 09:30:00,91.05,91.14,90.88,90.93,573900.0,91.05,91.14,90.88,90.93,573900.0
2008-07-31 09:35:00,90.91,90.98,90.8,90.83,483900.0,90.91,90.98,90.8,90.83,483900.0
2008-07-31 09:40:00,90.82,90.87,90.61,90.73,321100.0,90.82,90.87,90.61,90.73,321100.0
2008-07-31 09:45:00,90.71,90.71,90.44,90.55,440900.0,90.71,90.71,90.44,90.55,440900.0
2008-07-31 09:50:00,90.54,90.57,90.32,90.54,333400.0,90.54,90.57,90.32,90.54,333400.0
2008-07-31 09:55:00,90.53,90.71,90.48,90.48,161700.0,90.53,90.71,90.48,90.48,161700.0
2008-07-31 10:00:00,90.47,90.62,90.41,90.6,611100.0,90.47,90.62,90.41,90.6,611100.0
2008-07-31 10:05:00,90.61,90.64,90.4,90.56,383400.0,90.61,90.64,90.4,90.56,383400.0
2008-07-31 10:10:00,90.55,90.65,90.36,90.47,163300.0,90.55,90.65,90.36,90.47,163300.0
2008-07-31 10:15:00,90.48,90.48,90.25,90.41,161700.0,90.48,90.48,90.25,90.41,161700.0
2008-07-31 10:20:00,90.41,90.56,90.39,90.48,154800.0,90.41,90.56,90.39,90.48,154800.0
2008-07-31 10:25:00,90.52,90.52,90.34,90.43,111200.0,90.52,90.52,90.34,90.43,111200.0
2008-07-31 10:30:00,90.43,90.5,90.42,90.43,87700.0,90.43,90.5,90.42,90.43,87700.0
2008-07-31 10:35:00,90.44,90.65,90.4,90.52,144800.0,90.44,90.65,90.4,90.52,144800.0
2008-07-31 10:40:00,90.51,90.59,90.43,90.44,116200.0,90.51,90.59,90.43,90.44,116200.0
2008-07-31 10:45:00,90.45,90.51,90.09,90.27,410500.0,90.45,90.51,90.09,90.27,410500.0
2008-07-31 10:50:00,90.26,90.37,90.22,90.22,97100.0,90.26,90.37,90.22,90.22,97100.0
2008-07-31 10:55:00,90.22,90.27,90.06,90.12,135800.0,90.22,90.27,90.06,90.12,135800.0
2008-07-31 11:00:00,90.12,90.27,89.97,90.26,96300.0,90.12,90.27,89.97,90.26,96300.0
2008-07-31 11:05:00,90.26,90.39,90.18,90.18,61600.0,90.26,90.39,90.18,90.18,61600.0
2008-07-31 11:10:00,90.19,90.43,90.17,90.43,59100.0,90.19,90.43,90.17,90.43,59100.0
2008-07-31 11:15:00,90.42,90.46,90.25,90.26,100400.0,90.42,90.46,90.25,90.26,100400.0
2008-07-31 11:20:00,90.26,90.41,90.17,90.21,74600.0,90.26,90.41,90.17,90.21,74600.0
2008-07-31 11:25:00,90.22,90.41,90.21,90.37,61700.0,90.22,90.41,90.21,90.37,61700.0
2008-07-31 11:30:00,90.38,90.42,90.27,90.3,44800.0,90.38,90.42,90.27,90.3,44800.0
2008-07-31 11:35:00,90.3,90.31,90.13,90.18,85700.0,90.3,90.31,90.13,90.18,85700.0
2008-07-31 11:40:00,90.19,90.32,90.18,90.26,29900.0,90.19,90.32,90.18,90.26,29900.0
2008-07-31 11:45:00,90.28,90.45,90.28,90.44,68600.0,90.28,90.45,90.28,90.44,68600.0
2008-07-31 11:50:00,90.43,90.5,90.35,90.4,101800.0,90.43,90.5,90.35,90.4,101800.0
2008-07-31 11:55:00,90.4,90.41,90.27,90.38,90300.0,90.4,90.41,90.27,90.38,90300.0
2008-07-31 12:00:00,90.37,90.41,90.28,90.3,33500.0,90.37,90.41,90.28,90.3,33500.0
2008-07-31 12:05:00,90.3,90.33,90.2,90.29,39400.0,90.3,90.33,90.2,90.29,39400.0
2008-07-31 12:10:00,90.29,90.51,90.28,90.44,64900.0,90.29,90.51,90.28,90.44,64900.0
2008-07-31 12:15:00,90.44,90.49,90.31,90.34,49300.0,90.44,90.49,90.31,90.34,49300.0
2008-07-31 12:20:00,90.3,90.34,90.15,90.28,132100.0,90.3,90.34,90.15,90.28,132100.0
2008-07-31 12:25:00,90.27,90.36,90.26,90.35,55800.0,90.27,90.36,90.26,90.35,55800.0
2008-07-31 12:30:00,90.34,90.41,90.33,90.33,21600.0,90.34,90.41,90.33,90.33,21600.0
2008-07-31 12:35:00,90.32,90.34,90.24,90.3,60000.0,90.32,90.34,90.24,90.3,60000.0
2008-07-31 12:40:00,90.31,90.35,90.19,90.33,77200.0,90.31,90.35,90.19,90.33,77200.0
2008-07-31 12:45:00,90.33,90.45,90.32,90.43,40100.0,90.33,90.45,90.32,90.43,40100.0
2008-07-31 12:50:00,90.44,90.44,90.34,90.36,22900.0,90.44,90.44,90.34,90.36,22900.0
2008-07-31 12:55:00,90.37,90.44,90.35,90.41,46100.0,90.37,90.44,90.35,90.41,46100.0
2008-07-31 13:00:00,90.42,90.43,90.29,90.35,35400.0,90.42,90.43,90.29,90.35,35400.0
2008-07-31 13:05:00,90.34,90.36,90.31,90.31,25900.0,90.34,90.36,90.31,90.31,25900.0
2008-07-31 13:10:00,90.31,90.32,90.26,90.29,17800.0,90.31,90.32,90.26,90.29,17800.0
2008-07-31 13:15:00,90.28,90.32,90.18,90.31,49900.0,90.28,90.32,90.18,90.31,49900.0
2008-07-31 13:20:00,90.32,90.36,90.19,90.26,69400.0,90.32,90.36,90.19,90.26,69400.0
2008-07-31 13:25:00,90.24,90.24,90.02,90.05,151600.0,90.24,90.24,90.02,90.05,151600.0
2008-07-31 13:30:00,90.04,90.12,90.02,90.09,27100.0,90.04,90.12,90.02,90.09,27100.0
2008-07-31 13:35:00,90.1,90.1,90.0,90.06,54600.0,90.1,90.1,90.0,90.06,54600.0
2008-07-31 13:40:00,90.05,90.13,90.02,90.02,23200.0,90.05,90.13,90.02,90.02,23200.0
2008-07-31 13:45:00,90.02,90.1,90.01,90.03,30800.0,90.02,90.1,90.01,90.03,30800.0
2008-07-31 13:50:00,90.03,90.04,89.96,89.96,35200.0,90.03,90.04,89.96,89.96,35200.0
2008-07-31 13:55:00,89.96,90.08,89.95,90.06,99300.0,89.96,90.08,89.95,90.06,99300.0
2008-07-31 14:00:00,90.06,90.09,90.03,90.07,37100.0,90.06,90.09,90.03,90.07,37100.0
2008-07-31 14:05:00,90.07,90.11,90.04,90.09,72200.0,90.07,90.11,90.04,90.09,72200.0
2008-07-31 14:10:00,90.08,90.12,90.05,90.06,84800.0,90.08,90.12,90.05,90.06,84800.0
2008-07-31 14:15:00,90.06,90.08,89.87,89.94,177300.0,90.06,90.08,89.87,89.94,177300.0
2008-07-31 14:20:00,89.94,90.04,89.89,90.01,93500.0,89.94,90.04,89.89,90.01,93500.0
2008-07-31 14:25:00,90.03,90.1,89.97,90.1,54700.0,90.03,90.1,89.97,90.1,54700.0
2008-07-31 14:30:00,90.09,90.09,90.03,90.04,66000.0,90.09,90.09,90.03,90.04,66000.0
2008-07-31 14:35:00,90.05,90.07,90.01,90.01,40800.0,90.05,90.07,90.01,90.01,40800.0
2008-07-31 14:40:00,90.02,90.04,90.0,90.02,19700.0,90.02,90.04,90.0,90.02,19700.0
2008-07-31 14:45:00,90.0,90.11,90.0,90.09,55100.0,90.0,90.11,90.0,90.09,55100.0
2008-07-31 14:50:00,90.08,90.11,90.05,90.08,43000.0,90.08,90.11,90.05,90.08,43000.0
2008-07-31 14:55:00,90.09,90.17,90.05,90.09,71500.0,90.09,90.17,90.05,90.09,71500.0
2008-07-31 15:00:00,90.1,90.12,90.07,90.1,37900.0,90.1,90.12,90.07,90.1,37900.0
2008-07-31 15:05:00,90.09,90.12,90.06,90.1,34400.0,90.09,90.12,90.06,90.1,34400.0
2008-07-31 15:10:00,90.11,90.17,90.09,90.11,46600.0,90.11,90.17,90.09,90.11,46600.0
2008-07-31 15:15:00,90.11,90.14,90.08,90.13,36400.0,90.11,90.14,90.08,90.13,36400.0
2008-07-31 15:20:00,90.13,90.28,90.09,90.26,300400.0,90.13,90.28,90.09,90.26,300400.0
2008-07-31 15:25:00,90.25,90.29,90.15,90.16,116800.0,90.25,90.29,90.15,90.16,116800.0
2008-07-31 15:30:00,90.16,90.21,90.11,90.21,249800.0,90.16,90.21,90.11,90.21,249800.0
2008-07-31 15:35:00,90.19,90.21,90.12,90.15,141900.0,90.19,90.21,90.12,90.15,141900.0
2008-07-31 15:40:00,90.15,90.18,90.12,90.17,96800.0,90.15,90.18,90.12,90.17,96800.0
2008-07-31 15:45:00,90.17,90.25,90.16,90.17,62000.0,90.17,90.25,90.16,90.17,62000.0
2008-07-31 15:50:00,90.17,90.2,90.06,90.06,66000.0,90.17,90.2,90.06,90.06,66000.0
2008-07-31 15:55:00,90.06,90.08,90.0,90.07,77900.0,90.06,90.08,90.0,90.07,77900.0
2008-08-01 09:30:00,89.5,89.53,89.42,89.43,228200.0,89.5,89.53,89.42,89.43,228200.0
2008-08-01 09:35:00,89.43,89.61,89.37,89.57,313600.0,89.43,89.61,89.37,89.57,313600.0
2008-08-01 09:40:00,89.58,89.6,89.41,89.43,285700.0,89.58,89.6,89.41,89.43,285700.0
2008-08-01 09:45:00,89.42,89.66,89.41,89.63,334500.0,89.42,89.66,89.41,89.63,334500.0
2008-08-01 09:50:00,89.64,89.92,89.64,89.83,512400.0,89.64,89.92,89.64,89.83,512400.0
2008-08-01 09:55:00,89.83,89.84,89.7,89.74,170400.0,89.83,89.84,89.7,89.74,170400.0
2008-08-01 10:00:00,89.76,89.91,89.62,89.84,432300.0,89.76,89.91,89.62,89.84,432300.0
2008-08-01 10:05:00,89.84,90.16,89.79,90.05,455700.0,89.84,90.16,89.79,90.05,455700.0
2008-08-01 10:10:00,90.05,90.1,89.94,90.04,493500.0,90.05,90.1,89.94,90.04,493500.0
2008-08-01 10:15:00,90.05,90.32,90.02,90.29,555600.0,90.05,90.32,90.02,90.29,555600.0
2008-08-01 10:20:00,90.3,90.45,90.23,90.28,395000.0,90.3,90.45,90.23,90.28,395000.0
2008-08-01 10:25:00,90.27,90.29,90.02,90.22,296000.0,90.27,90.29,90.02,90.22,296000.0
2008-08-01 10:30:00,90.25,90.25,89.97,90.1,396300.0,90.25,90.25,89.97,90.1,396300.0
2008-08-01 10:35:00,90.11,90.12,89.97,90.01,173100.0,90.11,90.12,89.97,90.01,173100.0
2008-08-01 10:40:00,90.01,90.08,89.93,90.06,167000.0,90.01,90.08,89.93,90.06,167000.0
2008-08-01 10:45:00,90.07,90.19,89.84,89.92,182200.0,90.07,90.19,89.84,89.92,182200.0
2008-08-01 10:50:00,89.9,90.03,89.9,89.99,148000.0,89.9,90.03,89.9,89.99,148000.0
2008-08-01 10:55:00,90.0,90.05,89.92,89.92,100400.0,90.0,90.05,89.92,89.92,100400.0
2008-08-01 11:00:00,89.92,90.0,89.84,89.98,137300.0,89.92,90.0,89.84,89.98,137300.0
2008-08-01 11:05:00,89.98,90.15,89.93,90.1,66300.0,89.98,90.15,89.93,90.1,66300.0
2008-08-01 11:10:00,90.11,90.22,90.07,90.13,66900.0,90.11,90.22,90.07,90.13,66900.0
2008-08-01 11:15:00,90.14,90.14,90.0,90.05,76000.0,90.14,90.14,90.0,90.05,76000.0
2008-08-01 11:20:00,90.06,90.1,89.89,89.98,75600.0,90.06,90.1,89.89,89.98,75600.0
2008-08-01 11:25:00,89.97,89.97,89.69,89.78,178200.0,89.97,89.97,89.69,89.78,178200.0
2008-08-01 11:30:00,89.78,89.82,89.64,89.64,74700.0,89.78,89.82,89.64,89.64,74700.0
2008-08-01 11:35:00,89.64,89.75,89.6,89.62,114500.0,89.64,89.75,89.6,89.62,114500.0
2008-08-01 11:40:00,89.63,89.7,89.62,89.65,42300.0,89.63,89.7,89.62,89.65,42300.0
2008-08-01 11:45:00,89.64,89.74,89.63,89.73,21500.0,89.64,89.74,89.63,89.73,21500.0
2008-08-01 11:50:00,89.72,89.72,89.61,89.61,63800.0,89.72,89.72,89.61,89.61,63800.0
2008-08-01 11:55:00,89.62,89.62,89.49,89.59,224500.0,89.62,89.62,89.49,89.59,224500.0
2008-08-01 12:00:00,89.59,89.98,89.59,89.98,147500.0,89.59,89.98,89.59,89.98,147500.0
2008-08-01 12:05:00,89.99,90.07,89.92,90.0,116900.0,89.99,90.07,89.92,90.0,116900.0
2008-08-01 12:10:00,89.96,90.05,89.83,89.83,48100.0,89.96,90.05,89.83,89.83,48100.0
2008-08-01 12:15:00,89.82,89.95,89.79,89.82,64400.0,89.82,89.95,89.79,89.82,64400.0
2008-08-01 12:20:00,89.82,89.9,89.74,89.88,32800.0,89.82,89.9,89.74,89.88,32800.0
2008-08-01 12:25:00,89.86,89.95,89.85,89.89,10100.0,89.86,89.95,89.85,89.89,10100.0
2008-08-01 12:30:00,89.89,90.01,89.82,89.83,117500.0,89.89,90.01,89.82,89.83,117500.0
2008-08-01 12:35:00,89.84,89.9,89.76,89.84,21900.0,89.84,89.9,89.76,89.84,21900.0
2008-08-01 12:40:00,89.87,89.93,89.79,89.87,73300.0,89.87,89.93,89.79,89.87,73300.0
2008-08-01 12:45:00,89.87,89.87,89.75,89.76,151100.0,89.87,89.87,89.75,89.76,151100.0
2008-08-01 12:50:00,89.75,89.77,89.62,89.75,31200.0,89.75,89.77,89.62,89.75,31200.0
2008-08-01 12:55:00,89.77,89.92,89.77,89.86,62800.0,89.77,89.92,89.77,89.86,62800.0
2008-08-01 13:00:00,89.87,89.87,89.79,89.8,15100.0,89.87,89.87,89.79,89.8,15100.0
2008-08-01 13:05:00,89.8,89.82,89.64,89.65,66800.0,89.8,89.82,89.64,89.65,66800.0
2008-08-01 13:10:00,89.66,89.69,89.55,89.67,59900.0,89.66,89.69,89.55,89.67,59900.0
2008-08-01 13:15:00,89.65,89.74,89.63,89.65,62400.0,89.65,89.74,89.63,89.65,62400.0
2008-08-01 13:20:00,89.63,89.7,89.5,89.61,63200.0,89.63,89.7,89.5,89.61,63200.0
2008-08-01 13:25:00,89.6,89.61,89.52,89.59,92700.0,89.6,89.61,89.52,89.59,92700.0
2008-08-01 13:30:00,89.55,89.69,89.54,89.67,45900.0,89.55,89.69,89.54,89.67,45900.0
2008-08-01 13:35:00,89.67,89.68,89.59,89.6,143700.0,89.67,89.68,89.59,89.6,143700.0
2008-08-01 13:40:00,89.62,89.73,89.59,89.6,42700.0,89.62,89.73,89.59,89.6,42700.0
2008-08-01 13:45:00,89.62,89.62,89.53,89.58,44200.0,89.62,89.62,89.53,89.58,44200.0
2008-08-01 13:50:00,89.58,89.7,89.57,89.7,87400.0,89.58,89.7,89.57,89.7,87400.0
2008-08-01 13:55:00,89.71,89.72,89.61,89.67,22800.0,89.71,89.72,89.61,89.67,22800.0
2008-08-01 14:00:00,89.68,89.89,89.64,89.89,76200.0,89.68,89.89,89.64,89.89,76200.0
2008-08-01 14:05:00,89.86,89.89,89.71,89.75,177600.0,89.86,89.89,89.71,89.75,177600.0
2008-08-01 14:10:00,89.75,89.87,89.75,89.8,46000.0,89.75,89.87,89.75,89.8,46000.0
2008-08-01 14:15:00,89.8,89.86,89.76,89.8,61300.0,89.8,89.86,89.76,89.8,61300.0
2008-08-01 14:20:00,89.8,89.83,89.76,89.81,19700.0,89.8,89.83,89.76,89.81,19700.0
2008-08-01 14:25:00,89.8,89.8,89.74,89.76,18100.0,89.8,89.8,89.74,89.76,18100.0
2008-08-01 14:30:00,89.77,89.79,89.75,89.76,9000.0,89.77,89.79,89.75,89.76,9000.0
2008-08-01 14:35:00,89.74,89.75,89.72,89.75,13400.0,89.74,89.75,89.72,89.75,13400.0
2008-08-01 14:40:00,89.75,89.78,89.74,89.76,7200.0,89.75,89.78,89.74,89.76,7200.0
2008-08-01 14:45:00,89.74,89.74,89.72,89.72,10300.0,89.74,89.74,89.72,89.72,10300.0
2008-08-01 14:50:00,89.73,89.78,89.7,89.76,31000.0,89.73,89.78,89.7,89.76,31000.0
2008-08-01 14:55:00,89.77,89.77,89.7,89.71,38300.0,89.77,89.77,89.7,89.71,38300.0
2008-08-01 15:00:00,89.71,89.74,89.7,89.72,134400.0,89.71,89.74,89.7,89.72,134400.0
2008-08-01 15:05:00,89.72,89.73,89.7,89.72,47500.0,89.72,89.73,89.7,89.72,47500.0
2008-08-01 15:10:00,89.72,89.74,89.7,89.72,54700.0,89.72,89.74,89.7,89.72,54700.0
2008-08-01 15:15:00,89.72,89.72,89.63,89.65,47700.0,89.72,89.72,89.63,89.65,47700.0
2008-08-01 15:20:00,89.65,89.66,89.62,89.62,80600.0,89.65,89.66,89.62,89.62,80600.0
2008-08-01 15:25:00,89.62,89.64,89.6,89.64,25700.0,89.62,89.64,89.6,89.64,25700.0
2008-08-01 15:30:00,89.63,89.64,89.6,89.61,44000.0,89.63,89.64,89.6,89.61,44000.0
2008-08-01 15:35:00,89.61,89.61,89.59,89.6,24200.0,89.61,89.61,89.59,89.6,24200.0
2008-08-01 15:40:00,89.6,89.62,89.54,89.54,88300.0,89.6,89.62,89.54,89.54,88300.0
2008-08-01 15:45:00,89.56,89.65,89.56,89.62,61900.0,89.56,89.65,89.56,89.62,61900.0
2008-08-01 15:50:00,89.62,89.63,89.55,89.57,97600.0,89.62,89.63,89.55,89.57,97600.0
2008-08-01 15:55:00,89.57,89.62,89.56,89.62,121200.0,89.57,89.62,89.56,89.62,121200.0
2008-08-04 09:30:00,89.08,89.1,88.87,88.99,302000.0,89.08,89.1,88.87,88.99,302000.0
2008-08-04 09:35:00,89.0,89.12,88.89,89.11,147500.0,89.0,89.12,88.89,89.11,147500.0
2008-08-04 09:40:00,89.1,89.25,89.08,89.25,243800.0,89.1,89.25,89.08,89.25,243800.0
2008-08-04 09:45:00,89.25,89.53,89.24,89.4,251300.0,89.25,89.53,89.24,89.4,251300.0
2008-08-04 09:50:00,89.4,89.42,89.31,89.39,184000.0,89.4,89.42,89.31,89.39,184000.0
2008-08-04 09:55:00,89.36,89.44,89.28,89.38,209100.0,89.36,89.44,89.28,89.38,209100.0
2008-08-04 10:00:00,89.37,89.38,89.21,89.28,145100.0,89.37,89.38,89.21,89.28,145100.0
2008-08-04 10:05:00,89.27,89.29,89.16,89.29,156600.0,89.27,89.29,89.16,89.29,156600.0
2008-08-04 10:10:00,89.29,89.59,89.24,89.54,216100.0,89.29,89.59,89.24,89.54,216100.0
2008-08-04 10:15:00,89.53,89.64,89.49,89.62,244600.0,89.53,89.64,89.49,89.62,244600.0
2008-08-04 10:20:00,89.61,89.68,89.52,89.62,188800.0,89.61,89.68,89.52,89.62,188800.0
2008-08-04 10:25:00,89.63,89.67,89.55,89.6,59200.0,89.63,89.67,89.55,89.6,59200.0
2008-08-04 10:30:00,89.62,89.64,89.45,89.47,85700.0,89.62,89.64,89.45,89.47,85700.0
2008-08-04 10:35:00,89.47,89.53,89.37,89.45,121000.0,89.47,89.53,89.37,89.45,121000.0
2008-08-04 10:40:00,89.45,89.45,89.28,89.43,74000.0,89.45,89.45,89.28,89.43,74000.0
2008-08-04 10:45:00,89.42,89.46,89.33,89.37,53400.0,89.42,89.46,89.33,89.37,53400.0
2008-08-04 10:50:00,89.38,89.41,89.21,89.28,82000.0,89.38,89.41,89.21,89.28,82000.0
2008-08-04 10:55:00,89.27,89.4,89.27,89.33,34100.0,89.27,89.4,89.27,89.33,34100.0
2008-08-04 11:00:00,89.3,89.39,89.27,89.28,44700.0,89.3,89.39,89.27,89.28,44700.0
2008-08-04 11:05:00,89.28,89.32,89.23,89.27,20900.0,89.28,89.32,89.23,89.27,20900.0
2008-08-04 11:10:00,89.26,89.32,89.25,89.28,40200.0,89.26,89.32,89.25,89.28,40200.0
2008-08-04 11:15:00,89.29,89.34,88.92,88.93,184200.0,89.29,89.34,88.92,88.93,184200.0
2008-08-04 11:20:00,88.95,89.04,88.87,88.95,114200.0,88.95,89.04,88.87,88.95,114200.0
2008-08-04 11:25:00,88.95,88.96,88.61,88.89,285200.0,88.95,88.96,88.61,88.89,285200.0
2008-08-04 11:30:00,88.89,88.9,88.37,88.49,1060900.0,88.89,88.9,88.37,88.49,1060900.0
2008-08-04 11:35:00,88.51,88.6,88.2,88.23,515400.0,88.51,88.6,88.2,88.23,515400.0
2008-08-04 11:40:00,88.23,88.42,88.17,88.32,580600.0,88.23,88.42,88.17,88.32,580600.0
2008-08-04 11:45:00,88.3,88.41,88.24,88.4,123000.0,88.3,88.41,88.24,88.4,123000.0
2008-08-04 11:50:00,88.42,88.5,88.32,88.5,353200.0,88.42,88.5,88.32,88.5,353200.0
2008-08-04 11:55:00,88.49,88.53,88.4,88.45,290100.0,88.49,88.53,88.4,88.45,290100.0
2008-08-04 12:00:00,88.46,88.55,88.35,88.4,769300.0,88.46,88.55,88.35,88.4,769300.0
2008-08-04 12:05:00,88.4,88.5,88.29,88.4,273900.0,88.4,88.5,88.29,88.4,273900.0
2008-08-04 12:10:00,88.39,88.49,88.38,88.45,118200.0,88.39,88.49,88.38,88.45,118200.0
2008-08-04 12:15:00,88.45,88.61,88.35,88.61,219600.0,88.45,88.61,88.35,88.61,219600.0
2008-08-04 12:20:00,88.62,88.63,88.55,88.63,95900.0,88.62,88.63,88.55,88.63,95900.0
2008-08-04 12:25:00,88.63,88.63,88.55,88.57,81000.0,88.63,88.63,88.55,88.57,81000.0
2008-08-04 12:30:00,88.58,88.58,88.51,88.57,39800.0,88.58,88.58,88.51,88.57,39800.0
2008-08-04 12:35:00,88.56,88.62,88.52,88.6,64200.0,88.56,88.62,88.52,88.6,64200.0
2008-08-04 12:40:00,88.6,88.7,88.58,88.64,233100.0,88.6,88.7,88.58,88.64,233100.0
2008-08-04 12:45:00,88.64,88.7,88.64,88.7,131800.0,88.64,88.7,88.64,88.7,131800.0
2008-08-04 12:50:00,88.7,88.71,88.66,88.68,190000.0,88.7,88.71,88.66,88.68,190000.0
2008-08-04 12:55:00,88.68,88.78,88.67,88.67,133500.0,88.68,88.78,88.67,88.67,133500.0
2008-08-04 13:00:00,88.68,88.68,88.55,88.55,75500.0,88.68,88.68,88.55,88.55,75500.0
2008-08-04 13:05:00,88.58,88.81,88.56,88.74,92000.0,88.58,88.81,88.56,88.74,92000.0
2008-08-04 13:10:00,88.73,88.76,88.64,88.67,86500.0,88.73,88.76,88.64,88.67,86500.0
2008-08-04 13:15:00,88.66,88.69,88.6,88.64,74200.0,88.66,88.69,88.6,88.64,74200.0
2008-08-04 13:20:00,88.64,88.67,88.62,88.64,35200.0,88.64,88.67,88.62,88.64,35200.0
2008-08-04 13:25:00,88.64,88.66,88.59,88.63,55000.0,88.64,88.66,88.59,88.63,55000.0
2008-08-04 13:30:00,88.64,88.67,88.6,88.62,28800.0,88.64,88.67,88.6,88.62,28800.0
2008-08-04 13:35:00,88.6,88.62,88.46,88.51,78300.0,88.6,88.62,88.46,88.51,78300.0
2008-08-04 13:40:00,88.52,88.52,88.39,88.45,77700.0,88.52,88.52,88.39,88.45,77700.0
2008-08-04 13:45:00,88.45,88.46,88.39,88.4,67200.0,88.45,88.46,88.39,88.4,67200.0
2008-08-04 13:50:00,88.41,88.41,88.21,88.32,160200.0,88.41,88.41,88.21,88.32,160200.0
2008-08-04 13:55:00,88.33,88.36,88.28,88.36,50400.0,88.33,88.36,88.28,88.36,50400.0
2008-08-04 14:00:00,88.35,88.43,88.31,88.41,68100.0,88.35,88.43,88.31,88.41,68100.0
2008-08-04 14:05:00,88.41,88.51,88.38,88.47,69100.0,88.41,88.51,88.38,88.47,69100.0
2008-08-04 14:10:00,88.47,88.52,88.44,88.45,56600.0,88.47,88.52,88.44,88.45,56600.0
2008-08-04 14:15:00,88.47,88.5,88.41,88.45,31400.0,88.47,88.5,88.41,88.45,31400.0
2008-08-04 14:20:00,88.45,88.48,88.36,88.39,69700.0,88.45,88.48,88.36,88.39,69700.0
2008-08-04 14:25:00,88.39,88.45,88.36,88.37,72500.0,88.39,88.45,88.36,88.37,72500.0
2008-08-04 14:30:00,88.38,88.38,88.31,88.33,91500.0,88.38,88.38,88.31,88.33,91500.0
2008-08-04 14:35:00,88.32,88.33,88.27,88.27,93200.0,88.32,88.33,88.27,88.27,93200.0
2008-08-04 14:40:00,88.26,88.31,88.26,88.29,98300.0,88.26,88.31,88.26,88.29,98300.0
2008-08-04 14:45:00,88.3,88.31,88.25,88.26,105500.0,88.3,88.31,88.25,88.26,105500.0
2008-08-04 14:50:00,88.27,88.3,88.26,88.26,63500.0,88.27,88.3,88.26,88.26,63500.0
2008-08-04 14:55:00,88.28,88.3,88.25,88.28,112800.0,88.28,88.3,88.25,88.28,112800.0
2008-08-04 15:00:00,88.28,88.32,88.28,88.31,37900.0,88.28,88.32,88.28,88.31,37900.0
2008-08-04 15:05:00,88.32,88.33,88.26,88.28,72400.0,88.32,88.33,88.26,88.28,72400.0
2008-08-04 15:10:00,88.28,88.33,88.24,88.28,100100.0,88.28,88.33,88.24,88.28,100100.0
2008-08-04 15:15:00,88.28,88.29,88.21,88.27,133600.0,88.28,88.29,88.21,88.27,133600.0
2008-08-04 15:20:00,88.26,88.26,88.16,88.21,240200.0,88.26,88.26,88.16,88.21,240200.0
2008-08-04 15:25:00,88.21,88.22,88.16,88.2,66700.0,88.21,88.22,88.16,88.2,66700.0
2008-08-04 15:30:00,88.2,88.22,88.18,88.2,100900.0,88.2,88.22,88.18,88.2,100900.0
2008-08-04 15:35:00,88.21,88.21,88.14,88.16,238000.0,88.21,88.21,88.14,88.16,238000.0
2008-08-04 15:40:00,88.16,88.19,88.05,88.05,239000.0,88.16,88.19,88.05,88.05,239000.0
2008-08-04 15:45:00,88.05,88.09,88.05,88.06,160000.0,88.05,88.09,88.05,88.06,160000.0
2008-08-04 15:50:00,88.07,88.15,88.04,88.15,346500.0,88.07,88.15,88.04,88.15,346500.0
2008-08-04 15:55:00,88.14,88.14,88.08,88.08,277100.0,88.14,88.14,88.08,88.08,277100.0
2008-08-05 09:30:00,87.28,87.3,87.05,87.05,719600.0,87.28,87.3,87.05,87.05,719600.0
2008-08-05 09:35:00,87.05,87.09,86.91,87.03,756900.0,87.05,87.09,86.91,87.03,756900.0
2008-08-05 09:40:00,87.03,87.16,87.0,87.09,429400.0,87.03,87.16,87.0,87.09,429400.0
2008-08-05 09:45:00,87.09,87.22,87.06,87.2,416600.0,87.09,87.22,87.06,87.2,416600.0
2008-08-05 09:50:00,87.2,87.28,87.09,87.1,348600.0,87.2,87.28,87.09,87.1,348600.0
2008-08-05 09:55:00,87.11,87.26,87.1,87.14,1025100.0,87.11,87.26,87.1,87.14,1025100.0
2008-08-05 10:00:00,87.15,87.23,87.04,87.15,458800.0,87.15,87.23,87.04,87.15,458800.0
2008-08-05 10:05:00,87.15,87.15,87.03,87.06,283700.0,87.15,87.15,87.03,87.06,283700.0
2008-08-05 10:10:00,87.05,87.08,86.92,87.0,419200.0,87.05,87.08,86.92,87.0,419200.0
2008-08-05 10:15:00,87.01,87.08,86.88,86.99,389600.0,87.01,87.08,86.88,86.99,389600.0
2008-08-05 10:20:00,86.99,87.22,86.99,87.2,279900.0,86.99,87.22,86.99,87.2,279900.0
2008-08-05 10:25:00,87.2,87.36,87.06,87.31,283400.0,87.2,87.36,87.06,87.31,283400.0
2008-08-05 10:30:00,87.3,87.41,87.28,87.32,177000.0,87.3,87.41,87.28,87.32,177000.0
2008-08-05 10:35:00,87.32,87.33,87.21,87.27,74800.0,87.32,87.33,87.21,87.27,74800.0
2008-08-05 10:40:00,87.28,87.29,87.14,87.22,228900.0,87.28,87.29,87.14,87.22,228900.0
2008-08-05 10:45:00,87.22,87.28,87.14,87.19,105900.0,87.22,87.28,87.14,87.19,105900.0
2008-08-05 10:50:00,87.2,87.2,87.08,87.11,185100.0,87.2,87.2,87.08,87.11,185100.0
2008-08-05 10:55:00,87.1,87.13,87.0,87.04,106300.0,87.1,87.13,87.0,87.04,106300.0
2008-08-05 11:00:00,87.03,87.03,86.56,86.58,640700.0,87.03,87.03,86.56,86.58,640700.0
2008-08-05 11:05:00,86.58,86.7,86.55,86.6,406400.0,86.58,86.7,86.55,86.6,406400.0
2008-08-05 11:10:00,86.61,86.76,86.59,86.73,271200.0,86.61,86.76,86.59,86.73,271200.0
2008-08-05 11:15:00,86.73,86.76,86.54,86.58,417100.0,86.73,86.76,86.54,86.58,417100.0
2008-08-05 11:20:00,86.57,86.59,86.42,86.58,169900.0,86.57,86.59,86.42,86.58,169900.0
2008-08-05 11:25:00,86.58,86.64,86.51,86.57,164000.0,86.58,86.64,86.51,86.57,164000.0
2008-08-05 11:30:00,86.54,86.54,86.32,86.46,307300.0,86.54,86.54,86.32,86.46,307300.0
2008-08-05 11:35:00,86.47,86.5,86.31,86.34,173100.0,86.47,86.5,86.31,86.34,173100.0
2008-08-05 11:40:00,86.34,86.57,86.33,86.53,164200.0,86.34,86.57,86.33,86.53,164200.0
2008-08-05 11:45:00,86.51,86.67,86.51,86.66,184900.0,86.51,86.67,86.51,86.66,184900.0
2008-08-05 11:50:00,86.67,86.82,86.64,86.74,595500.0,86.67,86.82,86.64,86.74,595500.0
2008-08-05 11:55:00,86.74,86.76,86.58,86.58,444300.0,86.74,86.76,86.58,86.58,444300.0
2008-08-05 12:00:00,86.73,86.87,86.72,86.81,492200.0,86.73,86.87,86.72,86.81,492200.0
2008-08-05 12:05:00,86.81,86.83,86.72,86.78,89000.0,86.81,86.83,86.72,86.78,89000.0
2008-08-05 12:10:00,86.77,86.81,86.69,86.74,42600.0,86.77,86.81,86.69,86.74,42600.0
2008-08-05 12:15:00,86.75,86.76,86.64,86.69,55900.0,86.75,86.76,86.64,86.69,55900.0
2008-08-05 12:20:00,86.69,86.72,86.65,86.68,34400.0,86.69,86.72,86.65,86.68,34400.0
2008-08-05 12:25:00,86.68,86.74,86.6,86.69,159800.0,86.68,86.74,86.6,86.69,159800.0
2008-08-05 12:30:00,86.7,86.73,86.64,86.71,58800.0,86.7,86.73,86.64,86.71,58800.0
2008-08-05 12:35:00,86.71,86.73,86.67,86.71,97900.0,86.71,86.73,86.67,86.71,97900.0
2008-08-05 12:40:00,86.71,86.8,86.7,86.78,126500.0,86.71,86.8,86.7,86.78,126500.0
2008-08-05 12:45:00,86.8,86.9,86.8,86.81,107700.0,86.8,86.9,86.8,86.81,107700.0
2008-08-05 12:50:00,86.8,86.84,86.74,86.8,76900.0,86.8,86.84,86.74,86.8,76900.0
2008-08-05 12:55:00,86.79,86.81,86.72,86.72,33000.0,86.79,86.81,86.72,86.72,33000.0
2008-08-05 13:00:00,86.74,86.77,86.72,86.74,44300.0,86.74,86.77,86.72,86.74,44300.0
2008-08-05 13:05:00,86.73,86.87,86.72,86.86,59400.0,86.73,86.87,86.72,86.86,59400.0
2008-08-05 13:10:00,86.87,86.9,86.82,86.85,46900.0,86.87,86.9,86.82,86.85,46900.0
2008-08-05 13:15:00,86.84,86.86,86.79,86.79,40200.0,86.84,86.86,86.79,86.79,40200.0
2008-08-05 13:20:00,86.78,86.8,86.64,86.66,119900.0,86.78,86.8,86.64,86.66,119900.0
2008-08-05 13:25:00,86.66,86.77,86.51,86.52,179900.0,86.66,86.77,86.51,86.52,179900.0
2008-08-05 13:30:00,86.52,86.66,86.46,86.56,221900.0,86.52,86.66,86.46,86.56,221900.0
2008-08-05 13:35:00,86.55,86.61,86.54,86.56,24800.0,86.55,86.61,86.54,86.56,24800.0
2008-08-05 13:40:00,86.57,86.6,86.52,86.54,123500.0,86.57,86.6,86.52,86.54,123500.0
2008-08-05 13:45:00,86.56,86.6,86.54,86.59,48400.0,86.56,86.6,86.54,86.59,48400.0
2008-08-05 13:50:00,86.58,86.59,86.53,86.55,44200.0,86.58,86.59,86.53,86.55,44200.0
2008-08-05 13:55:00,86.56,86.58,86.48,86.49,136800.0,86.56,86.58,86.48,86.49,136800.0
2008-08-05 14:00:00,86.5,86.62,86.49,86.6,214700.0,86.5,86.62,86.49,86.6,214700.0
2008-08-05 14:05:00,86.6,86.66,86.59,86.66,108200.0,86.6,86.66,86.59,86.66,108200.0
2008-08-05 14:10:00,86.63,86.74,86.48,86.74,253500.0,86.63,86.74,86.48,86.74,253500.0
2008-08-05 14:15:00,86.75,86.91,86.53,86.55,283000.0,86.75,86.91,86.53,86.55,283000.0
2008-08-05 14:20:00,86.54,86.94,86.49,86.78,465000.0,86.54,86.94,86.49,86.78,465000.0
2008-08-05 14:25:00,86.8,86.89,86.52,86.58,414500.0,86.8,86.89,86.52,86.58,414500.0
2008-08-05 14:30:00,86.57,86.67,86.45,86.56,201600.0,86.57,86.67,86.45,86.56,201600.0
2008-08-05 14:35:00,86.56,86.72,86.56,86.63,108000.0,86.56,86.72,86.56,86.63,108000.0
2008-08-05 14:40:00,86.64,86.7,86.35,86.4,211000.0,86.64,86.7,86.35,86.4,211000.0
2008-08-05 14:45:00,86.4,86.43,86.29,86.32,287200.0,86.4,86.43,86.29,86.32,287200.0
2008-08-05 14:50:00,86.32,86.44,86.32,86.4,178100.0,86.32,86.44,86.32,86.4,178100.0
2008-08-05 14:55:00,86.38,86.44,86.33,86.38,176900.0,86.38,86.44,86.33,86.38,176900.0
2008-08-05 15:00:00,86.38,86.4,86.29,86.3,166900.0,86.38,86.4,86.29,86.3,166900.0
2008-08-05 15:05:00,86.31,86.32,86.18,86.23,397300.0,86.31,86.32,86.18,86.23,397300.0
2008-08-05 15:10:00,86.23,86.25,86.16,86.24,265300.0,86.23,86.25,86.16,86.24,265300.0
2008-08-05 15:15:00,86.23,86.28,86.17,86.21,179400.0,86.23,86.28,86.17,86.21,179400.0
2008-08-05 15:20:00,86.21,86.23,86.17,86.2,130700.0,86.21,86.23,86.17,86.2,130700.0
2008-08-05 15:25:00,86.2,86.21,86.14,86.14,144100.0,86.2,86.21,86.14,86.14,144100.0
2008-08-05 15:30:00,86.15,86.15,86.01,86.09,730800.0,86.15,86.15,86.01,86.09,730800.0
2008-08-05 15:35:00,86.09,86.1,85.94,86.05,465200.0,86.09,86.1,85.94,86.05,465200.0
2008-08-05 15:40:00,86.05,86.1,86.01,86.09,156900.0,86.05,86.1,86.01,86.09,156900.0
2008-08-05 15:45:00,86.07,86.07,85.98,86.0,216100.0,86.07,86.07,85.98,86.0,216100.0
2008-08-05 15:50:00,86.0,86.13,85.99,86.12,189800.0,86.0,86.13,85.99,86.12,189800.0
2008-08-05 15:55:00,86.13,86.14,86.01,86.09,178600.0,86.13,86.14,86.01,86.09,178600.0
2008-08-06 09:30:00,86.85,86.85,86.6,86.64,331200.0,86.85,86.85,86.6,86.64,331200.0
2008-08-06 09:35:00,86.64,86.71,86.6,86.64,335600.0,86.64,86.71,86.6,86.64,335600.0
2008-08-06 09:40:00,86.64,86.71,86.49,86.53,382700.0,86.64,86.71,86.49,86.53,382700.0
2008-08-06 09:45:00,86.54,86.81,86.49,86.8,358800.0,86.54,86.81,86.49,86.8,358800.0
2008-08-06 09:50:00,86.8,86.87,86.74,86.84,393200.0,86.8,86.87,86.74,86.84,393200.0
2008-08-06 09:55:00,86.85,86.87,86.72,86.72,146800.0,86.85,86.87,86.72,86.72,146800.0
2008-08-06 10:00:00,86.74,86.75,86.65,86.75,131200.0,86.74,86.75,86.65,86.75,131200.0
2008-08-06 10:05:00,86.75,86.83,86.69,86.79,91100.0,86.75,86.83,86.69,86.79,91100.0
2008-08-06 10:10:00,86.79,86.93,86.77,86.88,228300.0,86.79,86.93,86.77,86.88,228300.0
2008-08-06 10:15:00,86.88,86.91,86.84,86.85,64300.0,86.88,86.91,86.84,86.85,64300.0
2008-08-06 10:20:00,86.86,86.93,86.82,86.92,71100.0,86.86,86.93,86.82,86.92,71100.0
2008-08-06 10:25:00,86.91,86.93,86.83,86.87,69800.0,86.91,86.93,86.83,86.87,69800.0
2008-08-06 10:30:00,86.87,86.99,86.7,86.7,259300.0,86.87,86.99,86.7,86.7,259300.0
2008-08-06 10:35:00,86.73,86.77,86.49,86.59,497700.0,86.73,86.77,86.49,86.59,497700.0
2008-08-06 10:40:00,86.64,86.82,86.61,86.82,95800.0,86.64,86.82,86.61,86.82,95800.0
2008-08-06 10:45:00,86.79,86.87,86.72,86.78,699400.0,86.79,86.87,86.72,86.78,699400.0
2008-08-06 10:50:00,86.76,86.84,86.7,86.82,88500.0,86.76,86.84,86.7,86.82,88500.0
2008-08-06 10:55:00,86.82,86.9,86.78,86.9,163100.0,86.82,86.9,86.78,86.9,163100.0
2008-08-06 11:00:00,86.92,87.0,86.87,86.92,140100.0,86.92,87.0,86.87,86.92,140100.0
2008-08-06 11:05:00,86.93,86.93,86.76,86.77,113500.0,86.93,86.93,86.76,86.77,113500.0
2008-08-06 11:10:00,86.77,86.78,86.51,86.59,122500.0,86.77,86.78,86.51,86.59,122500.0
2008-08-06 11:15:00,86.59,86.63,86.53,86.6,86800.0,86.59,86.63,86.53,86.6,86800.0
2008-08-06 11:20:00,86.6,86.6,86.38,86.49,139300.0,86.6,86.6,86.38,86.49,139300.0
2008-08-06 11:25:00,86.49,86.51,86.11,86.2,280200.0,86.49,86.51,86.11,86.2,280200.0
2008-08-06 11:30:00,86.21,86.32,86.15,86.27,269200.0,86.21,86.32,86.15,86.27,269200.0
2008-08-06 11:35:00,86.27,86.34,86.15,86.17,409800.0,86.27,86.34,86.15,86.17,409800.0
2008-08-06 11:40:00,86.18,86.29,86.15,86.18,213700.0,86.18,86.29,86.15,86.18,213700.0
2008-08-06 11:45:00,86.19,86.28,86.12,86.17,136800.0,86.19,86.28,86.12,86.17,136800.0
2008-08-06 11:50:00,86.16,86.28,86.16,86.25,52400.0,86.16,86.28,86.16,86.25,52400.0
2008-08-06 11:55:00,86.26,86.32,86.23,86.26,83400.0,86.26,86.32,86.23,86.26,83400.0
2008-08-06 12:00:00,86.29,86.38,86.01,86.12,237300.0,86.29,86.38,86.01,86.12,237300.0
2008-08-06 12:05:00,86.11,86.28,86.06,86.23,81900.0,86.11,86.28,86.06,86.23,81900.0
2008-08-06 12:10:00,86.24,86.38,86.23,86.34,102300.0,86.24,86.38,86.23,86.34,102300.0
2008-08-06 12:15:00,86.33,86.39,86.3,86.35,57200.0,86.33,86.39,86.3,86.35,57200.0
2008-08-06 12:20:00,86.34,86.38,86.24,86.26,110600.0,86.34,86.38,86.24,86.26,110600.0
2008-08-06 12:25:00,86.26,86.28,86.23,86.27,305400.0,86.26,86.28,86.23,86.27,305400.0
2008-08-06 12:30:00,86.27,86.29,86.25,86.29,276100.0,86.27,86.29,86.25,86.29,276100.0
2008-08-06 12:35:00,86.28,86.34,86.28,86.33,271500.0,86.28,86.34,86.28,86.33,271500.0
2008-08-06 12:40:00,86.33,86.35,86.32,86.34,86500.0,86.33,86.35,86.32,86.34,86500.0
2008-08-06 12:45:00,86.34,86.53,86.33,86.53,420900.0,86.34,86.53,86.33,86.53,420900.0
2008-08-06 12:50:00,86.52,86.57,86.48,86.55,420300.0,86.52,86.57,86.48,86.55,420300.0
2008-08-06 12:55:00,86.55,86.68,86.55,86.61,482100.0,86.55,86.68,86.55,86.61,482100.0
2008-08-06 13:00:00,86.62,86.68,86.6,86.61,37700.0,86.62,86.68,86.6,86.61,37700.0
2008-08-06 13:05:00,86.63,86.64,86.55,86.55,58300.0,86.63,86.64,86.55,86.55,58300.0
2008-08-06 13:10:00,86.55,86.57,86.51,86.53,122300.0,86.55,86.57,86.51,86.53,122300.0
2008-08-06 13:15:00,86.53,86.58,86.49,86.56,27700.0,86.53,86.58,86.49,86.56,27700.0
2008-08-06 13:20:00,86.57,86.57,86.47,86.47,22400.0,86.57,86.57,86.47,86.47,22400.0
2008-08-06 13:25:00,86.45,86.47,86.24,86.25,163400.0,86.45,86.47,86.24,86.25,163400.0
2008-08-06 13:30:00,86.26,86.35,86.24,86.31,58100.0,86.26,86.35,86.24,86.31,58100.0
2008-08-06 13:35:00,86.32,86.32,86.27,86.32,33900.0,86.32,86.32,86.27,86.32,33900.0
2008-08-06 13:40:00,86.33,86.34,86.31,86.34,10800.0,86.33,86.34,86.31,86.34,10800.0
2008-08-06 13:45:00,86.35,86.43,86.34,86.41,48700.0,86.35,86.43,86.34,86.41,48700.0
2008-08-06 13:50:00,86.41,86.51,86.41,86.48,63500.0,86.41,86.51,86.41,86.48,63500.0
2008-08-06 13:55:00,86.49,86.56,86.46,86.51,51400.0,86.49,86.56,86.46,86.51,51400.0
2008-08-06 14:00:00,86.51,86.53,86.47,86.48,25700.0,86.51,86.53,86.47,86.48,25700.0
2008-08-06 14:05:00,86.48,86.54,86.48,86.52,21800.0,86.48,86.54,86.48,86.52,21800.0
2008-08-06 14:10:00,86.51,86.52,86.49,86.51,42900.0,86.51,86.52,86.49,86.51,42900.0
2008-08-06 14:15:00,86.5,86.59,86.47,86.59,56000.0,86.5,86.59,86.47,86.59,56000.0
2008-08-06 14:20:00,86.6,86.62,86.52,86.54,75200.0,86.6,86.62,86.52,86.54,75200.0
2008-08-06 14:25:00,86.55,86.67,86.54,86.65,85900.0,86.55,86.67,86.54,86.65,85900.0
2008-08-06 14:30:00,86.63,86.65,86.62,86.64,84600.0,86.63,86.65,86.62,86.64,84600.0
2008-08-06 14:35:00,86.63,86.65,86.63,86.65,43500.0,86.63,86.65,86.63,86.65,43500.0
2008-08-06 14:40:00,86.65,86.73,86.65,86.7,192900.0,86.65,86.73,86.65,86.7,192900.0
2008-08-06 14:45:00,86.7,86.72,86.68,86.71,77900.0,86.7,86.72,86.68,86.71,77900.0
2008-08-06 14:50:00,86.72,86.72,86.68,86.72,38200.0,86.72,86.72,86.68,86.72,38200.0
2008-08-06 14:55:00,86.71,86.77,86.7,86.74,96000.0,86.71,86.77,86.7,86.74,96000.0
2008-08-06 15:00:00,86.74,86.76,86.7,86.7,31600.0,86.74,86.76,86.7,86.7,31600.0
2008-08-06 15:05:00,86.7,86.74,86.7,86.71,25900.0,86.7,86.74,86.7,86.71,25900.0
2008-08-06 15:10:00,86.73,86.73,86.69,86.71,12600.0,86.73,86.73,86.69,86.71,12600.0
2008-08-06 15:15:00,86.71,86.74,86.69,86.7,35100.0,86.71,86.74,86.69,86.7,35100.0
2008-08-06 15:20:00,86.69,86.7,86.63,86.64,54300.0,86.69,86.7,86.63,86.64,54300.0
2008-08-06 15:25:00,86.64,86.67,86.63,86.63,59100.0,86.64,86.67,86.63,86.63,59100.0
2008-08-06 15:30:00,86.64,86.64,86.61,86.63,64900.0,86.64,86.64,86.61,86.63,64900.0
2008-08-06 15:35:00,86.63,86.73,86.63,86.73,37200.0,86.63,86.73,86.63,86.73,37200.0
2008-08-06 15:40:00,86.73,86.76,86.69,86.71,71200.0,86.73,86.76,86.69,86.71,71200.0
2008-08-06 15:45:00,86.71,86.72,86.66,86.67,61200.0,86.71,86.72,86.66,86.67,61200.0
2008-08-06 15:50:00,86.67,86.7,86.66,86.7,49700.0,86.67,86.7,86.66,86.7,49700.0
2008-08-06 15:55:00,86.69,86.71,86.64,86.65,83200.0,86.69,86.71,86.64,86.65,83200.0
2008-08-07 09:30:00,86.64,86.72,86.56,86.72,91700.0,86.64,86.72,86.56,86.72,91700.0
2008-08-07 09:35:00,86.71,86.78,86.57,86.67,123600.0,86.71,86.78,86.57,86.67,123600.0
2008-08-07 09:40:00,86.67,86.69,86.52,86.59,65800.0,86.67,86.69,86.52,86.59,65800.0
2008-08-07 09:45:00,86.6,86.6,86.32,86.4,153500.0,86.6,86.6,86.32,86.4,153500.0
2008-08-07 09:50:00,86.41,86.44,86.32,86.41,127900.0,86.41,86.44,86.32,86.41,127900.0
2008-08-07 09:55:00,86.43,86.48,86.28,86.28,74400.0,86.43,86.48,86.28,86.28,74400.0
2008-08-07 10:00:00,86.28,86.29,85.87,85.96,461600.0,86.28,86.29,85.87,85.96,461600.0
2008-08-07 10:05:00,85.96,85.96,85.77,85.9,284700.0,85.96,85.96,85.77,85.9,284700.0
2008-08-07 10:10:00,85.91,86.13,85.9,86.04,222400.0,85.91,86.13,85.9,86.04,222400.0
2008-08-07 10:15:00,86.04,86.05,85.73,85.74,196000.0,86.04,86.05,85.73,85.74,196000.0
2008-08-07 10:20:00,85.75,85.91,85.68,85.83,334200.0,85.75,85.91,85.68,85.83,334200.0
2008-08-07 10:25:00,85.84,86.02,85.82,86.0,162600.0,85.84,86.02,85.82,86.0,162600.0
2008-08-07 10:30:00,85.99,86.22,85.92,85.93,284100.0,85.99,86.22,85.92,85.93,284100.0
2008-08-07 10:35:00,85.91,86.34,85.91,86.23,344900.0,85.91,86.34,85.91,86.23,344900.0
2008-08-07 10:40:00,86.25,86.34,86.22,86.25,117300.0,86.25,86.34,86.22,86.25,117300.0
2008-08-07 10:45:00,86.24,86.24,86.11,86.19,85600.0,86.24,86.24,86.11,86.19,85600.0
2008-08-07 10:50:00,86.2,86.21,86.0,86.05,308900.0,86.2,86.21,86.0,86.05,308900.0
2008-08-07 10:55:00,86.04,86.05,85.95,85.97,76200.0,86.04,86.05,85.95,85.97,76200.0
2008-08-07 11:00:00,85.95,86.16,85.95,86.12,100500.0,85.95,86.16,85.95,86.12,100500.0
2008-08-07 11:05:00,86.11,86.18,85.97,86.08,183500.0,86.11,86.18,85.97,86.08,183500.0
2008-08-07 11:10:00,86.07,86.11,85.98,86.03,269000.0,86.07,86.11,85.98,86.03,269000.0
2008-08-07 11:15:00,86.0,86.09,85.99,86.03,311700.0,86.0,86.09,85.99,86.03,311700.0
2008-08-07 11:20:00,86.01,86.07,85.93,86.04,70800.0,86.01,86.07,85.93,86.04,70800.0
2008-08-07 11:25:00,86.05,86.07,85.96,86.06,58700.0,86.05,86.07,85.96,86.06,58700.0
2008-08-07 11:30:00,86.04,86.18,85.88,86.0,146700.0,86.04,86.18,85.88,86.0,146700.0
2008-08-07 11:35:00,85.99,86.12,85.92,85.99,83200.0,85.99,86.12,85.92,85.99,83200.0
2008-08-07 11:40:00,85.99,86.04,85.93,85.94,21600.0,85.99,86.04,85.93,85.94,21600.0
2008-08-07 11:45:00,85.94,85.99,85.77,85.81,120200.0,85.94,85.99,85.77,85.81,120200.0
2008-08-07 11:50:00,85.78,85.88,85.77,85.79,130200.0,85.78,85.88,85.77,85.79,130200.0
2008-08-07 11:55:00,85.8,85.94,85.79,85.92,69700.0,85.8,85.94,85.79,85.92,69700.0
2008-08-07 12:00:00,85.94,86.14,85.94,86.09,117300.0,85.94,86.14,85.94,86.09,117300.0
2008-08-07 12:05:00,86.1,86.18,86.1,86.1,141400.0,86.1,86.18,86.1,86.1,141400.0
2008-08-07 12:10:00,86.09,86.16,86.06,86.16,54000.0,86.09,86.16,86.06,86.16,54000.0
2008-08-07 12:15:00,86.16,86.16,86.05,86.13,33000.0,86.16,86.16,86.05,86.13,33000.0
2008-08-07 12:20:00,86.12,86.15,86.05,86.09,41400.0,86.12,86.15,86.05,86.09,41400.0
2008-08-07 12:25:00,86.1,86.1,85.95,85.99,91100.0,86.1,86.1,85.95,85.99,91100.0
2008-08-07 12:30:00,85.99,86.04,85.88,85.89,142800.0,85.99,86.04,85.88,85.89,142800.0
2008-08-07 12:35:00,85.91,85.92,85.83,85.89,94700.0,85.91,85.92,85.83,85.89,94700.0
2008-08-07 12:40:00,85.88,85.93,85.82,85.92,76100.0,85.88,85.93,85.82,85.92,76100.0
2008-08-07 12:45:00,85.94,86.0,85.77,85.89,182000.0,85.94,86.0,85.77,85.89,182000.0
2008-08-07 12:50:00,85.91,86.0,85.89,85.98,174500.0,85.91,86.0,85.89,85.98,174500.0
2008-08-07 12:55:00,85.97,85.98,85.84,85.89,48300.0,85.97,85.98,85.84,85.89,48300.0
2008-08-07 13:00:00,85.89,86.1,85.89,86.05,157500.0,85.89,86.1,85.89,86.05,157500.0
2008-08-07 13:05:00,86.05,86.09,85.94,86.05,53400.0,86.05,86.09,85.94,86.05,53400.0
2008-08-07 13:10:00,86.06,86.1,85.99,86.0,44400.0,86.06,86.1,85.99,86.0,44400.0
2008-08-07 13:15:00,86.0,86.02,85.92,85.94,26200.0,86.0,86.02,85.92,85.94,26200.0
2008-08-07 13:20:00,85.95,85.95,85.83,85.83,63000.0,85.95,85.95,85.83,85.83,63000.0
2008-08-07 13:25:00,85.85,85.9,85.78,85.81,92200.0,85.85,85.9,85.78,85.81,92200.0
2008-08-07 13:30:00,85.81,85.84,85.77,85.79,60600.0,85.81,85.84,85.77,85.79,60600.0
2008-08-07 13:35:00,85.8,85.83,85.77,85.79,48800.0,85.8,85.83,85.77,85.79,48800.0
2008-08-07 13:40:00,85.8,85.8,85.51,85.61,182900.0,85.8,85.8,85.51,85.61,182900.0
2008-08-07 13:45:00,85.61,85.74,85.55,85.68,56400.0,85.61,85.74,85.55,85.68,56400.0
2008-08-07 13:50:00,85.68,85.77,85.67,85.75,82700.0,85.68,85.77,85.67,85.75,82700.0
2008-08-07 13:55:00,85.76,85.81,85.74,85.8,39700.0,85.76,85.81,85.74,85.8,39700.0
2008-08-07 14:00:00,85.8,85.84,85.72,85.75,163400.0,85.8,85.84,85.72,85.75,163400.0
2008-08-07 14:05:00,85.76,85.84,85.73,85.82,53600.0,85.76,85.84,85.73,85.82,53600.0
2008-08-07 14:10:00,85.84,85.84,85.78,85.78,62900.0,85.84,85.84,85.78,85.78,62900.0
2008-08-07 14:15:00,85.77,85.8,85.73,85.75,61800.0,85.77,85.8,85.73,85.75,61800.0
2008-08-07 14:20:00,85.75,85.82,85.75,85.81,33800.0,85.75,85.82,85.75,85.81,33800.0
2008-08-07 14:25:00,85.82,85.86,85.81,85.86,60500.0,85.82,85.86,85.81,85.86,60500.0
2008-08-07 14:30:00,85.84,85.85,85.82,85.82,21000.0,85.84,85.85,85.82,85.82,21000.0
2008-08-07 14:35:00,85.79,85.86,85.74,85.86,56400.0,85.79,85.86,85.74,85.86,56400.0
2008-08-07 14:40:00,85.86,85.88,85.83,85.88,53200.0,85.86,85.88,85.83,85.88,53200.0
2008-08-07 14:45:00,85.88,85.91,85.87,85.9,32000.0,85.88,85.91,85.87,85.9,32000.0
2008-08-07 14:50:00,85.89,85.9,85.84,85.84,64900.0,85.89,85.9,85.84,85.84,64900.0
2008-08-07 14:55:00,85.84,85.84,85.74,85.8,138300.0,85.84,85.84,85.74,85.8,138300.0
2008-08-07 15:00:00,85.8,85.8,85.73,85.74,61100.0,85.8,85.8,85.73,85.74,61100.0
2008-08-07 15:05:00,85.73,85.76,85.68,85.7,58700.0,85.73,85.76,85.68,85.7,58700.0
2008-08-07 15:10:00,85.69,85.79,85.66,85.76,137100.0,85.69,85.79,85.66,85.76,137100.0
2008-08-07 15:15:00,85.77,85.86,85.76,85.86,96000.0,85.77,85.86,85.76,85.86,96000.0
2008-08-07 15:20:00,85.86,86.0,85.85,85.98,112800.0,85.86,86.0,85.85,85.98,112800.0
2008-08-07 15:25:00,85.98,86.05,85.98,86.03,161900.0,85.98,86.05,85.98,86.03,161900.0
2008-08-07 15:30:00,86.03,86.07,86.01,86.05,50000.0,86.03,86.07,86.01,86.05,50000.0
2008-08-07 15:35:00,86.06,86.16,86.06,86.14,81200.0,86.06,86.16,86.06,86.14,81200.0
2008-08-07 15:40:00,86.14,86.19,86.12,86.15,190500.0,86.14,86.19,86.12,86.15,190500.0
2008-08-07 15:45:00,86.14,86.16,86.07,86.11,119700.0,86.14,86.16,86.07,86.11,119700.0
2008-08-07 15:50:00,86.1,86.11,86.08,86.11,93300.0,86.1,86.11,86.08,86.11,93300.0
2008-08-07 15:55:00,86.11,86.16,86.08,86.11,243500.0,86.11,86.16,86.08,86.11,243500.0
2008-08-08 09:30:00,84.35,84.54,84.32,84.4,954100.0,84.35,84.54,84.32,84.4,954100.0
2008-08-08 09:35:00,84.4,84.51,84.36,84.41,336300.0,84.4,84.51,84.36,84.41,336300.0
2008-08-08 09:40:00,84.41,84.42,83.91,83.91,542900.0,84.41,84.42,83.91,83.91,542900.0
2008-08-08 09:45:00,83.91,84.16,83.9,83.94,621800.0,83.91,84.16,83.9,83.94,621800.0
2008-08-08 09:50:00,83.96,84.05,83.83,83.98,398400.0,83.96,84.05,83.83,83.98,398400.0
2008-08-08 09:55:00,84.0,84.18,84.0,84.01,215800.0,84.0,84.18,84.0,84.01,215800.0
2008-08-08 10:00:00,84.01,84.15,83.96,83.97,333000.0,84.01,84.15,83.96,83.97,333000.0
2008-08-08 10:05:00,83.97,84.09,83.95,83.95,228700.0,83.97,84.09,83.95,83.95,228700.0
2008-08-08 10:10:00,83.95,84.09,83.85,84.03,380500.0,83.95,84.09,83.85,84.03,380500.0
2008-08-08 10:15:00,84.03,84.1,83.91,84.08,239600.0,84.03,84.1,83.91,84.08,239600.0
2008-08-08 10:20:00,84.09,84.2,83.97,84.12,252200.0,84.09,84.2,83.97,84.12,252200.0
2008-08-08 10:25:00,84.12,84.5,84.09,84.44,243400.0,84.12,84.5,84.09,84.44,243400.0
2008-08-08 10:30:00,84.44,84.45,84.23,84.23,229400.0,84.44,84.45,84.23,84.23,229400.0
2008-08-08 10:35:00,84.24,84.27,84.18,84.24,251600.0,84.24,84.27,84.18,84.24,251600.0
2008-08-08 10:40:00,84.24,84.27,84.2,84.23,127700.0,84.24,84.27,84.2,84.23,127700.0
2008-08-08 10:45:00,84.23,84.27,84.09,84.13,124500.0,84.23,84.27,84.09,84.13,124500.0
2008-08-08 10:50:00,84.14,84.19,83.93,84.08,228900.0,84.14,84.19,83.93,84.08,228900.0
2008-08-08 10:55:00,84.08,84.14,83.97,83.97,63000.0,84.08,84.14,83.97,83.97,63000.0
2008-08-08 11:00:00,83.98,84.12,83.97,84.1,48000.0,83.98,84.12,83.97,84.1,48000.0
2008-08-08 11:05:00,84.11,84.28,84.1,84.12,113400.0,84.11,84.28,84.1,84.12,113400.0
2008-08-08 11:10:00,84.11,84.11,83.97,84.04,88700.0,84.11,84.11,83.97,84.04,88700.0
2008-08-08 11:15:00,84.03,84.12,84.01,84.06,90400.0,84.03,84.12,84.01,84.06,90400.0
2008-08-08 11:20:00,84.05,84.08,83.9,84.04,197000.0,84.05,84.08,83.9,84.04,197000.0
2008-08-08 11:25:00,84.05,84.09,83.91,84.07,120200.0,84.05,84.09,83.91,84.07,120200.0
2008-08-08 11:30:00,84.08,84.18,84.03,84.12,65800.0,84.08,84.18,84.03,84.12,65800.0
2008-08-08 11:35:00,84.1,84.31,84.08,84.16,133900.0,84.1,84.31,84.08,84.16,133900.0
2008-08-08 11:40:00,84.15,84.23,84.13,84.19,114600.0,84.15,84.23,84.13,84.19,114600.0
2008-08-08 11:45:00,84.19,84.27,84.18,84.2,116400.0,84.19,84.27,84.18,84.2,116400.0
2008-08-08 11:50:00,84.19,84.22,84.12,84.13,75000.0,84.19,84.22,84.12,84.13,75000.0
2008-08-08 11:55:00,84.13,84.3,84.13,84.29,62000.0,84.13,84.3,84.13,84.29,62000.0
2008-08-08 12:00:00,84.3,84.36,84.27,84.34,69500.0,84.3,84.36,84.27,84.34,69500.0
2008-08-08 12:05:00,84.33,84.37,84.3,84.31,59600.0,84.33,84.37,84.3,84.31,59600.0
2008-08-08 12:10:00,84.32,84.48,84.32,84.4,228900.0,84.32,84.48,84.32,84.4,228900.0
2008-08-08 12:15:00,84.39,84.47,84.3,84.31,82900.0,84.39,84.47,84.3,84.31,82900.0
2008-08-08 12:20:00,84.31,84.34,84.21,84.21,58700.0,84.31,84.34,84.21,84.21,58700.0
2008-08-08 12:25:00,84.22,84.23,84.13,84.22,124800.0,84.22,84.23,84.13,84.22,124800.0
2008-08-08 12:30:00,84.22,84.24,84.11,84.19,173900.0,84.22,84.24,84.11,84.19,173900.0
2008-08-08 12:35:00,84.19,84.28,84.18,84.28,94100.0,84.19,84.28,84.18,84.28,94100.0
2008-08-08 12:40:00,84.28,84.31,84.22,84.27,74500.0,84.28,84.31,84.22,84.27,74500.0
2008-08-08 12:45:00,84.27,84.29,84.19,84.25,52400.0,84.27,84.29,84.19,84.25,52400.0
2008-08-08 12:50:00,84.24,84.42,84.24,84.4,70500.0,84.24,84.42,84.24,84.4,70500.0
2008-08-08 12:55:00,84.4,84.43,84.37,84.41,43500.0,84.4,84.43,84.37,84.41,43500.0
2008-08-08 13:00:00,84.4,84.45,84.37,84.39,127400.0,84.4,84.45,84.37,84.39,127400.0
2008-08-08 13:05:00,84.38,84.41,84.24,84.33,65600.0,84.38,84.41,84.24,84.33,65600.0
2008-08-08 13:10:00,84.32,84.39,84.24,84.38,128500.0,84.32,84.39,84.24,84.38,128500.0
2008-08-08 13:15:00,84.38,84.47,84.33,84.44,103700.0,84.38,84.47,84.33,84.44,103700.0
2008-08-08 13:20:00,84.45,84.66,84.45,84.59,178100.0,84.45,84.66,84.45,84.59,178100.0
2008-08-08 13:25:00,84.58,84.64,84.37,84.5,188000.0,84.58,84.64,84.37,84.5,188000.0
2008-08-08 13:30:00,84.5,84.55,84.47,84.5,70200.0,84.5,84.55,84.47,84.5,70200.0
2008-08-08 13:35:00,84.5,84.56,84.49,84.55,59900.0,84.5,84.56,84.49,84.55,59900.0
2008-08-08 13:40:00,84.54,84.57,84.47,84.52,109000.0,84.54,84.57,84.47,84.52,109000.0
2008-08-08 13:45:00,84.53,84.59,84.51,84.57,72500.0,84.53,84.59,84.51,84.57,72500.0
2008-08-08 13:50:00,84.57,84.64,84.52,84.61,130000.0,84.57,84.64,84.52,84.61,130000.0
2008-08-08 13:55:00,84.62,84.68,84.51,84.56,181900.0,84.62,84.68,84.51,84.56,181900.0
2008-08-08 14:00:00,84.56,84.6,84.5,84.5,119100.0,84.56,84.6,84.5,84.5,119100.0
2008-08-08 14:05:00,84.5,84.59,84.5,84.53,41800.0,84.5,84.59,84.5,84.53,41800.0
2008-08-08 14:10:00,84.52,84.53,84.47,84.5,118200.0,84.52,84.53,84.47,84.5,118200.0
2008-08-08 14:15:00,84.48,84.5,84.45,84.49,50400.0,84.48,84.5,84.45,84.49,50400.0
2008-08-08 14:20:00,84.48,84.5,84.33,84.38,126300.0,84.48,84.5,84.33,84.38,126300.0
2008-08-08 14:25:00,84.38,84.45,84.34,84.42,123200.0,84.38,84.45,84.34,84.42,123200.0
2008-08-08 14:30:00,84.43,84.57,84.43,84.5,129400.0,84.43,84.57,84.43,84.5,129400.0
2008-08-08 14:35:00,84.5,84.52,84.4,84.4,83500.0,84.5,84.52,84.4,84.4,83500.0
2008-08-08 14:40:00,84.42,84.49,84.35,84.37,209800.0,84.42,84.49,84.35,84.37,209800.0
2008-08-08 14:45:00,84.37,84.4,84.32,84.33,201700.0,84.37,84.4,84.32,84.33,201700.0
2008-08-08 14:50:00,84.34,84.36,84.3,84.33,74100.0,84.34,84.36,84.3,84.33,74100.0
2008-08-08 14:55:00,84.32,84.37,84.31,84.33,131100.0,84.32,84.37,84.31,84.33,131100.0
2008-08-08 15:00:00,84.33,84.35,84.27,84.27,99300.0,84.33,84.35,84.27,84.27,99300.0
2008-08-08 15:05:00,84.27,84.32,84.25,84.3,132800.0,84.27,84.32,84.25,84.3,132800.0
2008-08-08 15:10:00,84.3,84.35,84.29,84.32,83000.0,84.3,84.35,84.29,84.32,83000.0
2008-08-08 15:15:00,84.33,84.42,84.32,84.35,75000.0,84.33,84.42,84.32,84.35,75000.0
2008-08-08 15:20:00,84.35,84.4,84.31,84.33,73200.0,84.35,84.4,84.31,84.33,73200.0
2008-08-08 15:25:00,84.35,84.38,84.28,84.32,91300.0,84.35,84.38,84.28,84.32,91300.0
2008-08-08 15:30:00,84.33,84.33,84.28,84.33,67900.0,84.33,84.33,84.28,84.33,67900.0
2008-08-08 15:35:00,84.32,84.35,84.31,84.32,49400.0,84.32,84.35,84.31,84.32,49400.0
2008-08-08 15:40:00,84.32,84.37,84.29,84.29,117800.0,84.32,84.37,84.29,84.29,117800.0
2008-08-08 15:45:00,84.3,84.35,84.26,84.33,141400.0,84.3,84.35,84.26,84.33,141400.0
2008-08-08 15:50:00,84.32,84.39,84.3,84.38,84400.0,84.32,84.39,84.3,84.38,84400.0
2008-08-08 15:55:00,84.38,84.56,84.36,84.46,191000.0,84.38,84.56,84.36,84.46,191000.0
2008-08-11 09:30:00,84.49,84.49,84.39,84.4,263400.0,84.49,84.49,84.39,84.4,263400.0
2008-08-11 09:35:00,84.4,84.41,84.3,84.32,111600.0,84.4,84.41,84.3,84.32,111600.0
2008-08-11 09:40:00,84.32,84.43,84.28,84.28,134000.0,84.32,84.43,84.28,84.28,134000.0
2008-08-11 09:45:00,84.25,84.34,84.22,84.28,149600.0,84.25,84.34,84.22,84.28,149600.0
2008-08-11 09:50:00,84.31,84.33,84.2,84.24,175300.0,84.31,84.33,84.2,84.24,175300.0
2008-08-11 09:55:00,84.21,84.29,83.96,84.05,386500.0,84.21,84.29,83.96,84.05,386500.0
2008-08-11 10:00:00,84.04,84.09,83.94,84.03,153300.0,84.04,84.09,83.94,84.03,153300.0
2008-08-11 10:05:00,84.04,84.17,84.01,84.13,141700.0,84.04,84.17,84.01,84.13,141700.0
2008-08-11 10:10:00,84.13,84.23,84.1,84.19,77700.0,84.13,84.23,84.1,84.19,77700.0
2008-08-11 10:15:00,84.19,84.21,84.06,84.1,131800.0,84.19,84.21,84.06,84.1,131800.0
2008-08-11 10:20:00,84.08,84.12,84.03,84.1,82200.0,84.08,84.12,84.03,84.1,82200.0
2008-08-11 10:25:00,84.11,84.23,84.1,84.21,93100.0,84.11,84.23,84.1,84.21,93100.0
2008-08-11 10:30:00,84.22,84.28,84.18,84.26,182300.0,84.22,84.28,84.18,84.26,182300.0
2008-08-11 10:35:00,84.25,84.32,84.21,84.26,65700.0,84.25,84.32,84.21,84.26,65700.0
2008-08-11 10:40:00,84.25,84.27,84.09,84.14,70200.0,84.25,84.27,84.09,84.14,70200.0
2008-08-11 10:45:00,84.15,84.16,84.01,84.07,72100.0,84.15,84.16,84.01,84.07,72100.0
2008-08-11 10:50:00,84.07,84.23,84.07,84.21,84200.0,84.07,84.23,84.07,84.21,84200.0
2008-08-11 10:55:00,84.22,84.22,84.02,84.09,155700.0,84.22,84.22,84.02,84.09,155700.0
2008-08-11 11:00:00,84.09,84.15,83.96,83.96,49700.0,84.09,84.15,83.96,83.96,49700.0
2008-08-11 11:05:00,83.97,84.07,83.95,84.07,170900.0,83.97,84.07,83.95,84.07,170900.0
2008-08-11 11:10:00,84.06,84.11,84.02,84.08,121700.0,84.06,84.11,84.02,84.08,121700.0
2008-08-11 11:15:00,84.08,84.08,83.92,84.02,255200.0,84.08,84.08,83.92,84.02,255200.0
2008-08-11 11:20:00,84.01,84.15,84.01,84.15,77300.0,84.01,84.15,84.01,84.15,77300.0
2008-08-11 11:25:00,84.14,84.15,83.89,83.94,182900.0,84.14,84.15,83.89,83.94,182900.0
2008-08-11 11:30:00,83.95,84.02,83.91,83.95,192700.0,83.95,84.02,83.91,83.95,192700.0
2008-08-11 11:35:00,83.94,83.94,83.53,83.54,675300.0,83.94,83.94,83.53,83.54,675300.0
2008-08-11 11:40:00,83.54,83.64,83.23,83.34,520600.0,83.54,83.64,83.23,83.34,520600.0
2008-08-11 11:45:00,83.35,83.36,82.93,82.93,626400.0,83.35,83.36,82.93,82.93,626400.0
2008-08-11 11:50:00,82.94,83.08,82.48,82.51,887200.0,82.94,83.08,82.48,82.51,887200.0
2008-08-11 11:55:00,82.51,82.8,82.51,82.71,558300.0,82.51,82.8,82.51,82.71,558300.0
2008-08-11 12:00:00,82.74,82.77,82.14,82.33,834800.0,82.74,82.77,82.14,82.33,834800.0
2008-08-11 12:05:00,82.33,82.47,82.22,82.37,302700.0,82.33,82.47,82.22,82.37,302700.0
2008-08-11 12:10:00,82.38,82.54,82.38,82.41,216400.0,82.38,82.54,82.38,82.41,216400.0
2008-08-11 12:15:00,82.47,82.5,81.67,81.8,891200.0,82.47,82.5,81.67,81.8,891200.0
2008-08-11 12:20:00,81.71,82.04,81.49,82.0,654600.0,81.71,82.04,81.49,82.0,654600.0
2008-08-11 12:25:00,82.02,82.06,81.59,81.65,409600.0,82.02,82.06,81.59,81.65,409600.0
2008-08-11 12:30:00,81.67,81.74,80.63,81.0,1353100.0,81.67,81.74,80.63,81.0,1353100.0
2008-08-11 12:35:00,80.99,81.29,80.99,81.26,612500.0,80.99,81.29,80.99,81.26,612500.0
2008-08-11 12:40:00,81.27,81.32,81.01,81.19,584400.0,81.27,81.32,81.01,81.19,584400.0
2008-08-11 12:45:00,81.18,81.56,81.18,81.5,597900.0,81.18,81.56,81.18,81.5,597900.0
2008-08-11 12:50:00,81.49,81.61,81.37,81.4,449200.0,81.49,81.61,81.37,81.4,449200.0
2008-08-11 12:55:00,81.4,81.48,81.25,81.32,352100.0,81.4,81.48,81.25,81.32,352100.0
2008-08-11 13:00:00,81.31,81.47,81.28,81.43,288800.0,81.31,81.47,81.28,81.43,288800.0
2008-08-11 13:05:00,81.41,81.54,81.38,81.45,143600.0,81.41,81.54,81.38,81.45,143600.0
2008-08-11 13:10:00,81.47,81.5,81.33,81.36,199900.0,81.47,81.5,81.33,81.36,199900.0
2008-08-11 13:15:00,81.34,81.38,81.17,81.18,123000.0,81.34,81.38,81.17,81.18,123000.0
2008-08-11 13:20:00,81.18,81.24,81.06,81.09,164500.0,81.18,81.24,81.06,81.09,164500.0
2008-08-11 13:25:00,81.12,81.33,80.95,80.99,216200.0,81.12,81.33,80.95,80.99,216200.0
2008-08-11 13:30:00,81.02,81.11,80.92,80.94,271600.0,81.02,81.11,80.92,80.94,271600.0
2008-08-11 13:35:00,80.94,80.95,80.6,80.78,681700.0,80.94,80.95,80.6,80.78,681700.0
2008-08-11 13:40:00,80.78,81.06,80.77,80.98,343900.0,80.78,81.06,80.77,80.98,343900.0
2008-08-11 13:45:00,80.98,81.02,80.86,81.02,148200.0,80.98,81.02,80.86,81.02,148200.0
2008-08-11 13:50:00,81.02,81.7,80.81,80.89,1382600.0,81.02,81.7,80.81,80.89,1382600.0
2008-08-11 13:55:00,80.87,80.9,80.67,80.86,212300.0,80.87,80.9,80.67,80.86,212300.0
2008-08-11 14:00:00,80.87,81.06,80.85,80.99,260900.0,80.87,81.06,80.85,80.99,260900.0
2008-08-11 14:05:00,80.99,81.0,80.73,80.76,123000.0,80.99,81.0,80.73,80.76,123000.0
2008-08-11 14:10:00,80.75,80.91,80.74,80.81,112800.0,80.75,80.91,80.74,80.81,112800.0
2008-08-11 14:15:00,80.8,81.06,80.79,81.06,168600.0,80.8,81.06,80.79,81.06,168600.0
2008-08-11 14:20:00,81.06,81.29,81.06,81.25,354000.0,81.06,81.29,81.06,81.25,354000.0
2008-08-11 14:25:00,81.26,81.4,81.25,81.29,187700.0,81.26,81.4,81.25,81.29,187700.0
2008-08-11 14:30:00,81.29,81.44,81.27,81.43,322100.0,81.29,81.44,81.27,81.43,322100.0
2008-08-11 14:35:00,81.43,81.49,81.0,81.42,289000.0,81.43,81.49,81.0,81.42,289000.0
2008-08-11 14:40:00,81.41,81.5,81.39,81.49,178400.0,81.41,81.5,81.39,81.49,178400.0
2008-08-11 14:45:00,81.47,81.5,81.38,81.42,169000.0,81.47,81.5,81.38,81.42,169000.0
2008-08-11 14:50:00,81.42,81.65,81.38,81.64,373400.0,81.42,81.65,81.38,81.64,373400.0
2008-08-11 14:55:00,81.65,81.67,81.51,81.51,222900.0,81.65,81.67,81.51,81.51,222900.0
2008-08-11 15:00:00,81.52,81.53,81.31,81.33,150100.0,81.52,81.53,81.31,81.33,150100.0
2008-08-11 15:05:00,81.32,81.49,81.32,81.36,166700.0,81.32,81.49,81.32,81.36,166700.0
2008-08-11 15:10:00,81.35,81.41,81.33,81.36,120400.0,81.35,81.41,81.33,81.36,120400.0
2008-08-11 15:15:00,81.36,81.36,81.26,81.29,88800.0,81.36,81.36,81.26,81.29,88800.0
2008-08-11 15:20:00,81.3,81.32,81.19,81.22,90600.0,81.3,81.32,81.19,81.22,90600.0
2008-08-11 15:25:00,81.22,81.36,81.17,81.28,140400.0,81.22,81.36,81.17,81.28,140400.0
2008-08-11 15:30:00,81.27,81.32,81.25,81.32,61600.0,81.27,81.32,81.25,81.32,61600.0
2008-08-11 15:35:00,81.33,81.37,81.27,81.27,182800.0,81.33,81.37,81.27,81.27,182800.0
2008-08-11 15:40:00,81.28,81.28,81.16,81.18,104200.0,81.28,81.28,81.16,81.18,104200.0
2008-08-11 15:45:00,81.18,81.18,81.11,81.12,131100.0,81.18,81.18,81.11,81.12,131100.0
2008-08-11 15:50:00,81.12,81.13,81.01,81.1,230600.0,81.12,81.13,81.01,81.1,230600.0
2008-08-11 15:55:00,81.1,81.18,81.06,81.12,191200.0,81.1,81.18,81.06,81.12,191200.0
2008-08-12 09:30:00,80.73,80.82,80.56,80.77,851400.0,80.73,80.82,80.56,80.77,851400.0
2008-08-12 09:35:00,80.76,80.94,80.74,80.93,361600.0,80.76,80.94,80.74,80.93,361600.0
2008-08-12 09:40:00,80.93,80.93,80.61,80.66,215700.0,80.93,80.93,80.61,80.66,215700.0
2008-08-12 09:45:00,80.66,80.82,80.6,80.79,251500.0,80.66,80.82,80.6,80.79,251500.0
2008-08-12 09:50:00,80.78,81.0,80.73,80.98,444900.0,80.78,81.0,80.73,80.98,444900.0
2008-08-12 09:55:00,80.97,81.01,80.65,80.65,222400.0,80.97,81.01,80.65,80.65,222400.0
2008-08-12 10:00:00,80.67,80.8,80.57,80.59,372600.0,80.67,80.8,80.57,80.59,372600.0
2008-08-12 10:05:00,80.59,80.73,80.56,80.61,184300.0,80.59,80.73,80.56,80.61,184300.0
2008-08-12 10:10:00,80.61,80.64,80.32,80.36,465400.0,80.61,80.64,80.32,80.36,465400.0
2008-08-12 10:15:00,80.35,80.38,80.09,80.35,415100.0,80.35,80.38,80.09,80.35,415100.0
2008-08-12 10:20:00,80.35,80.41,80.19,80.27,360600.0,80.35,80.41,80.19,80.27,360600.0
2008-08-12 10:25:00,80.26,80.5,80.25,80.45,212800.0,80.26,80.5,80.25,80.45,212800.0
2008-08-12 10:30:00,80.45,80.6,80.4,80.48,382400.0,80.45,80.6,80.4,80.48,382400.0
2008-08-12 10:35:00,80.48,80.93,80.37,80.91,320700.0,80.48,80.93,80.37,80.91,320700.0
2008-08-12 10:40:00,80.91,80.95,80.75,80.87,257400.0,80.91,80.95,80.75,80.87,257400.0
2008-08-12 10:45:00,80.86,80.89,80.64,80.68,193300.0,80.86,80.89,80.64,80.68,193300.0
2008-08-12 10:50:00,80.68,80.69,80.58,80.63,197400.0,80.68,80.69,80.58,80.63,197400.0
2008-08-12 10:55:00,80.63,80.63,80.3,80.46,375200.0,80.63,80.63,80.3,80.46,375200.0
2008-08-12 11:00:00,80.46,80.48,80.37,80.4,196700.0,80.46,80.48,80.37,80.4,196700.0
2008-08-12 11:05:00,80.4,80.45,80.12,80.2,471200.0,80.4,80.45,80.12,80.2,471200.0
2008-08-12 11:10:00,80.22,80.42,80.18,80.34,285000.0,80.22,80.42,80.18,80.34,285000.0
2008-08-12 11:15:00,80.34,80.4,80.29,80.33,72400.0,80.34,80.4,80.29,80.33,72400.0
2008-08-12 11:20:00,80.32,80.43,80.26,80.4,173100.0,80.32,80.43,80.26,80.4,173100.0
2008-08-12 11:25:00,80.4,80.41,80.22,80.26,274000.0,80.4,80.41,80.22,80.26,274000.0
2008-08-12 11:30:00,80.21,80.35,80.16,80.2,289400.0,80.21,80.35,80.16,80.2,289400.0
2008-08-12 11:35:00,80.21,80.42,80.2,80.39,212000.0,80.21,80.42,80.2,80.39,212000.0
2008-08-12 11:40:00,80.39,80.47,80.36,80.39,124100.0,80.39,80.47,80.36,80.39,124100.0
2008-08-12 11:45:00,80.39,80.46,80.28,80.45,223800.0,80.39,80.46,80.28,80.45,223800.0
2008-08-12 11:50:00,80.46,80.5,80.29,80.36,171700.0,80.46,80.5,80.29,80.36,171700.0
2008-08-12 11:55:00,80.36,80.39,80.31,80.33,78600.0,80.36,80.39,80.31,80.33,78600.0
2008-08-12 12:00:00,80.34,80.55,80.33,80.53,221000.0,80.34,80.55,80.33,80.53,221000.0
2008-08-12 12:05:00,80.54,80.58,80.41,80.52,153400.0,80.54,80.58,80.41,80.52,153400.0
2008-08-12 12:10:00,80.52,80.66,80.49,80.55,120600.0,80.52,80.66,80.49,80.55,120600.0
2008-08-12 12:15:00,80.54,80.55,80.42,80.49,66700.0,80.54,80.55,80.42,80.49,66700.0
2008-08-12 12:20:00,80.48,80.56,80.35,80.37,86600.0,80.48,80.56,80.35,80.37,86600.0
2008-08-12 12:25:00,80.38,80.45,80.32,80.42,90000.0,80.38,80.45,80.32,80.42,90000.0
2008-08-12 12:30:00,80.43,80.49,80.33,80.35,80200.0,80.43,80.49,80.33,80.35,80200.0
2008-08-12 12:35:00,80.35,80.4,80.02,80.11,317300.0,80.35,80.4,80.02,80.11,317300.0
2008-08-12 12:40:00,80.11,80.23,80.11,80.16,89900.0,80.11,80.23,80.11,80.16,89900.0
2008-08-12 12:45:00,80.17,80.27,80.15,80.19,102500.0,80.17,80.27,80.15,80.19,102500.0
2008-08-12 12:50:00,80.19,80.22,80.06,80.07,47700.0,80.19,80.22,80.06,80.07,47700.0
2008-08-12 12:55:00,80.06,80.09,79.55,79.58,1068900.0,80.06,80.09,79.55,79.58,1068900.0
2008-08-12 13:00:00,79.57,80.16,79.55,80.05,900300.0,79.57,80.16,79.55,80.05,900300.0
2008-08-12 13:05:00,80.05,80.61,80.04,80.13,1360800.0,80.05,80.61,80.04,80.13,1360800.0
2008-08-12 13:10:00,80.12,80.3,80.02,80.17,390300.0,80.12,80.3,80.02,80.17,390300.0
2008-08-12 13:15:00,80.14,80.4,79.92,80.04,279900.0,80.14,80.4,79.92,80.04,279900.0
2008-08-12 13:20:00,80.02,80.05,79.76,79.82,257700.0,80.02,80.05,79.76,79.82,257700.0
2008-08-12 13:25:00,79.83,79.87,79.59,79.64,209100.0,79.83,79.87,79.59,79.64,209100.0
2008-08-12 13:30:00,79.66,79.92,79.64,79.83,397200.0,79.66,79.92,79.64,79.83,397200.0
2008-08-12 13:35:00,79.84,79.91,79.83,79.88,114300.0,79.84,79.91,79.83,79.88,114300.0
2008-08-12 13:40:00,79.89,79.92,79.86,79.87,91900.0,79.89,79.92,79.86,79.87,91900.0
2008-08-12 13:45:00,79.87,79.97,79.87,79.97,86800.0,79.87,79.97,79.87,79.97,86800.0
2008-08-12 13:50:00,79.97,80.11,79.9,79.99,166400.0,79.97,80.11,79.9,79.99,166400.0
2008-08-12 13:55:00,79.98,80.21,79.94,80.21,199600.0,79.98,80.21,79.94,80.21,199600.0
2008-08-12 14:00:00,80.21,80.24,80.13,80.23,262700.0,80.21,80.24,80.13,80.23,262700.0
2008-08-12 14:05:00,80.22,80.38,80.2,80.38,149800.0,80.22,80.38,80.2,80.38,149800.0
2008-08-12 14:10:00,80.38,80.4,80.27,80.27,156800.0,80.38,80.4,80.27,80.27,156800.0
2008-08-12 14:15:00,80.28,80.43,80.24,80.42,140200.0,80.28,80.43,80.24,80.42,140200.0
2008-08-12 14:20:00,80.42,80.42,80.26,80.3,139300.0,80.42,80.42,80.26,80.3,139300.0
2008-08-12 14:25:00,80.28,80.4,80.25,80.37,125500.0,80.28,80.4,80.25,80.37,125500.0
2008-08-12 14:30:00,80.37,80.38,80.33,80.36,41300.0,80.37,80.38,80.33,80.36,41300.0
2008-08-12 14:35:00,80.37,80.41,80.36,80.38,57900.0,80.37,80.41,80.36,80.38,57900.0
2008-08-12 14:40:00,80.39,80.5,80.38,80.47,105600.0,80.39,80.5,80.38,80.47,105600.0
2008-08-12 14:45:00,80.47,80.49,80.42,80.42,73800.0,80.47,80.49,80.42,80.42,73800.0
2008-08-12 14:50:00,80.42,80.42,80.29,80.35,80200.0,80.42,80.42,80.29,80.35,80200.0
2008-08-12 14:55:00,80.35,80.42,80.32,80.42,41800.0,80.35,80.42,80.32,80.42,41800.0
2008-08-12 15:00:00,80.43,80.56,80.42,80.51,101600.0,80.43,80.56,80.42,80.51,101600.0
2008-08-12 15:05:00,80.52,80.54,80.41,80.44,98100.0,80.52,80.54,80.41,80.44,98100.0
2008-08-12 15:10:00,80.44,80.58,80.44,80.53,109200.0,80.44,80.58,80.44,80.53,109200.0
2008-08-12 15:15:00,80.54,80.62,80.53,80.6,228800.0,80.54,80.62,80.53,80.6,228800.0
2008-08-12 15:20:00,80.6,80.66,80.55,80.6,126300.0,80.6,80.66,80.55,80.6,126300.0
2008-08-12 15:25:00,80.61,80.62,80.53,80.59,167500.0,80.61,80.62,80.53,80.59,167500.0
2008-08-12 15:30:00,80.57,80.59,80.51,80.56,88800.0,80.57,80.59,80.51,80.56,88800.0
2008-08-12 15:35:00,80.57,80.6,80.55,80.58,72000.0,80.57,80.6,80.55,80.58,72000.0
2008-08-12 15:40:00,80.58,80.59,80.41,80.43,189000.0,80.58,80.59,80.41,80.43,189000.0
2008-08-12 15:45:00,80.44,80.49,80.42,80.42,212000.0,80.44,80.49,80.42,80.42,212000.0
2008-08-12 15:50:00,80.42,80.43,80.3,80.31,240000.0,80.42,80.43,80.3,80.31,240000.0
2008-08-12 15:55:00,80.31,80.56,80.3,80.46,426200.0,80.31,80.56,80.3,80.46,426200.0
2008-08-13 09:30:00,80.59,80.7,80.47,80.58,345200.0,80.59,80.7,80.47,80.58,345200.0
2008-08-13 09:35:00,80.57,80.83,80.51,80.77,264500.0,80.57,80.83,80.51,80.77,264500.0
2008-08-13 09:40:00,80.78,80.93,80.75,80.83,165200.0,80.78,80.93,80.75,80.83,165200.0
2008-08-13 09:45:00,80.85,81.04,80.85,81.03,443100.0,80.85,81.04,80.85,81.03,443100.0
2008-08-13 09:50:00,81.03,81.05,80.9,80.92,562600.0,81.03,81.05,80.9,80.92,562600.0
2008-08-13 09:55:00,80.92,81.01,80.75,80.76,334900.0,80.92,81.01,80.75,80.76,334900.0
2008-08-13 10:00:00,80.77,80.78,80.5,80.52,416500.0,80.77,80.78,80.5,80.52,416500.0
2008-08-13 10:05:00,80.53,80.68,80.39,80.54,508400.0,80.53,80.68,80.39,80.54,508400.0
2008-08-13 10:10:00,80.55,80.63,80.48,80.48,185700.0,80.55,80.63,80.48,80.48,185700.0
2008-08-13 10:15:00,80.49,80.85,80.45,80.73,286200.0,80.49,80.85,80.45,80.73,286200.0
2008-08-13 10:20:00,80.72,80.75,80.6,80.74,154500.0,80.72,80.75,80.6,80.74,154500.0
2008-08-13 10:25:00,80.75,80.87,80.75,80.82,167100.0,80.75,80.87,80.75,80.82,167100.0
2008-08-13 10:30:00,80.82,81.01,80.82,80.96,161300.0,80.82,81.01,80.82,80.96,161300.0
2008-08-13 10:35:00,80.96,81.29,80.96,81.26,925700.0,80.96,81.29,80.96,81.26,925700.0
2008-08-13 10:40:00,81.25,81.4,81.07,81.1,585600.0,81.25,81.4,81.07,81.1,585600.0
2008-08-13 10:45:00,81.1,81.11,80.83,80.96,437200.0,81.1,81.11,80.83,80.96,437200.0
2008-08-13 10:50:00,80.97,81.03,80.73,80.8,216700.0,80.97,81.03,80.73,80.8,216700.0
2008-08-13 10:55:00,80.79,80.9,80.72,80.77,94400.0,80.79,80.9,80.72,80.77,94400.0
2008-08-13 11:00:00,80.76,81.08,80.71,80.99,140900.0,80.76,81.08,80.71,80.99,140900.0
2008-08-13 11:05:00,80.99,81.14,80.99,81.1,173500.0,80.99,81.14,80.99,81.1,173500.0
2008-08-13 11:10:00,81.1,81.24,81.05,81.15,162600.0,81.1,81.24,81.05,81.15,162600.0
2008-08-13 11:15:00,81.15,81.21,80.96,80.97,147700.0,81.15,81.21,80.96,80.97,147700.0
2008-08-13 11:20:00,80.97,81.12,80.86,81.08,283800.0,80.97,81.12,80.86,81.08,283800.0
2008-08-13 11:25:00,81.08,81.19,81.02,81.14,143700.0,81.08,81.19,81.02,81.14,143700.0
2008-08-13 11:30:00,81.15,81.37,81.15,81.28,238500.0,81.15,81.37,81.15,81.28,238500.0
2008-08-13 11:35:00,81.25,81.3,81.12,81.14,346000.0,81.25,81.3,81.12,81.14,346000.0
2008-08-13 11:40:00,81.14,81.34,81.13,81.31,278700.0,81.14,81.34,81.13,81.31,278700.0
2008-08-13 11:45:00,81.33,81.54,81.26,81.37,242300.0,81.33,81.54,81.26,81.37,242300.0
2008-08-13 11:50:00,81.35,81.62,81.33,81.62,385900.0,81.35,81.62,81.33,81.62,385900.0
2008-08-13 11:55:00,81.61,81.85,81.6,81.71,547200.0,81.61,81.85,81.6,81.71,547200.0
2008-08-13 12:00:00,81.71,81.76,81.51,81.54,240300.0,81.71,81.76,81.51,81.54,240300.0
2008-08-13 12:05:00,81.53,81.59,81.48,81.58,194600.0,81.53,81.59,81.48,81.58,194600.0
2008-08-13 12:10:00,81.58,81.67,81.44,81.44,292300.0,81.58,81.67,81.44,81.44,292300.0
2008-08-13 12:15:00,81.43,81.47,81.34,81.4,192700.0,81.43,81.47,81.34,81.4,192700.0
2008-08-13 12:20:00,81.4,81.68,81.4,81.46,382000.0,81.4,81.68,81.4,81.46,382000.0
2008-08-13 12:25:00,81.46,81.49,81.38,81.41,122300.0,81.46,81.49,81.38,81.41,122300.0
2008-08-13 12:30:00,81.4,81.44,81.17,81.24,109100.0,81.4,81.44,81.17,81.24,109100.0
2008-08-13 12:35:00,81.23,81.31,81.22,81.25,121600.0,81.23,81.31,81.22,81.25,121600.0
2008-08-13 12:40:00,81.27,81.27,81.04,81.09,138400.0,81.27,81.27,81.04,81.09,138400.0
2008-08-13 12:45:00,81.08,81.2,81.07,81.13,169400.0,81.08,81.2,81.07,81.13,169400.0
2008-08-13 12:50:00,81.13,81.43,81.13,81.3,125000.0,81.13,81.43,81.13,81.3,125000.0
2008-08-13 12:55:00,81.29,81.65,81.29,81.53,234000.0,81.29,81.65,81.29,81.53,234000.0
2008-08-13 13:00:00,81.53,81.65,81.15,81.51,180200.0,81.53,81.65,81.15,81.51,180200.0
2008-08-13 13:05:00,81.53,81.65,81.53,81.62,104400.0,81.53,81.65,81.53,81.62,104400.0
2008-08-13 13:10:00,81.61,81.74,81.56,81.7,148200.0,81.61,81.74,81.56,81.7,148200.0
2008-08-13 13:15:00,81.72,81.84,81.43,81.51,296300.0,81.72,81.84,81.43,81.51,296300.0
2008-08-13 13:20:00,81.5,81.59,81.36,81.41,234700.0,81.5,81.59,81.36,81.41,234700.0
2008-08-13 13:25:00,81.4,81.48,81.31,81.34,103000.0,81.4,81.48,81.31,81.34,103000.0
2008-08-13 13:30:00,81.35,81.52,81.35,81.48,214900.0,81.35,81.52,81.35,81.48,214900.0
2008-08-13 13:35:00,81.48,81.54,81.38,81.43,123400.0,81.48,81.54,81.38,81.43,123400.0
2008-08-13 13:40:00,81.43,81.49,81.33,81.48,80300.0,81.43,81.49,81.33,81.48,80300.0
2008-08-13 13:45:00,81.47,81.66,81.46,81.64,66400.0,81.47,81.66,81.46,81.64,66400.0
2008-08-13 13:50:00,81.63,81.65,81.52,81.6,217800.0,81.63,81.65,81.52,81.6,217800.0
2008-08-13 13:55:00,81.6,81.61,81.51,81.54,74700.0,81.6,81.61,81.51,81.54,74700.0
2008-08-13 14:00:00,81.55,81.64,81.44,81.55,137900.0,81.55,81.64,81.44,81.55,137900.0
2008-08-13 14:05:00,81.54,81.62,81.5,81.56,225300.0,81.54,81.62,81.5,81.56,225300.0
2008-08-13 14:10:00,81.55,81.55,81.4,81.45,137300.0,81.55,81.55,81.4,81.45,137300.0
2008-08-13 14:15:00,81.44,81.54,81.4,81.42,141000.0,81.44,81.54,81.4,81.42,141000.0
2008-08-13 14:20:00,81.42,81.47,81.36,81.4,134100.0,81.42,81.47,81.36,81.4,134100.0
2008-08-13 14:25:00,81.54,81.54,81.39,81.46,84700.0,81.54,81.54,81.39,81.46,84700.0
2008-08-13 14:30:00,81.47,81.48,81.41,81.42,37300.0,81.47,81.48,81.41,81.42,37300.0
2008-08-13 14:35:00,81.43,81.45,81.42,81.42,35500.0,81.43,81.45,81.42,81.42,35500.0
2008-08-13 14:40:00,81.42,81.44,81.41,81.41,54600.0,81.42,81.44,81.41,81.41,54600.0
2008-08-13 14:45:00,81.41,81.42,81.27,81.41,71800.0,81.41,81.42,81.27,81.41,71800.0
2008-08-13 14:50:00,81.41,81.47,81.41,81.46,27100.0,81.41,81.47,81.41,81.46,27100.0
2008-08-13 14:55:00,81.46,81.48,81.4,81.4,63100.0,81.46,81.48,81.4,81.4,63100.0
2008-08-13 15:00:00,81.4,81.5,81.4,81.5,212500.0,81.4,81.5,81.4,81.5,212500.0
2008-08-13 15:05:00,81.5,81.5,81.45,81.49,60100.0,81.5,81.5,81.45,81.49,60100.0
2008-08-13 15:10:00,81.49,81.52,81.47,81.48,52700.0,81.49,81.52,81.47,81.48,52700.0
2008-08-13 15:15:00,81.47,81.54,81.47,81.51,45200.0,81.47,81.54,81.47,81.51,45200.0
2008-08-13 15:20:00,81.5,81.55,81.5,81.54,77300.0,81.5,81.55,81.5,81.54,77300.0
2008-08-13 15:25:00,81.55,81.6,81.54,81.56,45700.0,81.55,81.6,81.54,81.56,45700.0
2008-08-13 15:30:00,81.56,81.6,81.53,81.59,61500.0,81.56,81.6,81.53,81.59,61500.0
2008-08-13 15:35:00,81.6,81.66,81.55,81.55,264700.0,81.6,81.66,81.55,81.55,264700.0
2008-08-13 15:40:00,81.55,81.59,81.55,81.57,32700.0,81.55,81.59,81.55,81.57,32700.0
2008-08-13 15:45:00,81.57,81.63,81.57,81.61,113500.0,81.57,81.63,81.57,81.61,113500.0
2008-08-13 15:50:00,81.61,81.62,81.56,81.57,92800.0,81.61,81.62,81.56,81.57,92800.0
2008-08-13 15:55:00,81.58,81.6,81.52,81.6,136000.0,81.58,81.6,81.52,81.6,136000.0
2008-08-14 09:30:00,80.69,80.74,80.1,80.27,787900.0,80.69,80.74,80.1,80.27,787900.0
2008-08-14 09:35:00,80.28,80.6,80.27,80.52,308200.0,80.28,80.6,80.27,80.52,308200.0
2008-08-14 09:40:00,80.52,80.71,80.49,80.67,517100.0,80.52,80.71,80.49,80.67,517100.0
2008-08-14 09:45:00,80.66,80.86,80.63,80.84,297500.0,80.66,80.86,80.63,80.84,297500.0
2008-08-14 09:50:00,80.82,80.96,80.81,80.96,192900.0,80.82,80.96,80.81,80.96,192900.0
2008-08-14 09:55:00,80.97,81.02,80.72,80.75,428600.0,80.97,81.02,80.72,80.75,428600.0
2008-08-14 10:00:00,80.75,80.85,80.61,80.71,190500.0,80.75,80.85,80.61,80.71,190500.0
2008-08-14 10:05:00,80.71,80.79,80.55,80.58,193600.0,80.71,80.79,80.55,80.58,193600.0
2008-08-14 10:10:00,80.61,80.9,80.6,80.84,110200.0,80.61,80.9,80.6,80.84,110200.0
2008-08-14 10:15:00,80.82,80.97,80.75,80.84,154000.0,80.82,80.97,80.75,80.84,154000.0
2008-08-14 10:20:00,80.84,80.91,80.76,80.8,139900.0,80.84,80.91,80.76,80.8,139900.0
2008-08-14 10:25:00,80.8,80.86,80.69,80.81,79200.0,80.8,80.86,80.69,80.81,79200.0
2008-08-14 10:30:00,80.8,80.85,80.7,80.71,205100.0,80.8,80.85,80.7,80.71,205100.0
2008-08-14 10:35:00,80.71,80.71,80.5,80.54,201300.0,80.71,80.71,80.5,80.54,201300.0
2008-08-14 10:40:00,80.53,80.81,80.5,80.73,330700.0,80.53,80.81,80.5,80.73,330700.0
2008-08-14 10:45:00,80.72,80.91,80.71,80.87,151500.0,80.72,80.91,80.71,80.87,151500.0
2008-08-14 10:50:00,80.87,80.88,80.75,80.76,74200.0,80.87,80.88,80.75,80.76,74200.0
2008-08-14 10:55:00,80.76,81.1,80.76,80.96,256500.0,80.76,81.1,80.76,80.96,256500.0
2008-08-14 11:00:00,80.96,81.0,80.73,80.73,112400.0,80.96,81.0,80.73,80.73,112400.0
2008-08-14 11:05:00,80.73,80.82,80.51,80.6,203400.0,80.73,80.82,80.51,80.6,203400.0
2008-08-14 11:10:00,80.59,80.63,80.45,80.46,149000.0,80.59,80.63,80.45,80.46,149000.0
2008-08-14 11:15:00,80.46,80.48,80.25,80.37,208600.0,80.46,80.48,80.25,80.37,208600.0
2008-08-14 11:20:00,80.37,80.4,80.2,80.23,194000.0,80.37,80.4,80.2,80.23,194000.0
2008-08-14 11:25:00,80.24,80.55,80.2,80.55,153700.0,80.24,80.55,80.2,80.55,153700.0
2008-08-14 11:30:00,80.52,80.59,80.47,80.52,108600.0,80.52,80.59,80.47,80.52,108600.0
2008-08-14 11:35:00,80.51,80.51,80.24,80.27,173300.0,80.51,80.51,80.24,80.27,173300.0
2008-08-14 11:40:00,80.28,80.4,80.26,80.36,168800.0,80.28,80.4,80.26,80.36,168800.0
2008-08-14 11:45:00,80.36,80.5,80.36,80.5,119800.0,80.36,80.5,80.36,80.5,119800.0
2008-08-14 11:50:00,80.5,80.55,80.3,80.39,259200.0,80.5,80.55,80.3,80.39,259200.0
2008-08-14 11:55:00,80.39,80.39,79.91,80.05,499500.0,80.39,80.39,79.91,80.05,499500.0
2008-08-14 12:00:00,80.04,80.2,79.56,80.11,146400.0,80.04,80.2,79.56,80.11,146400.0
2008-08-14 12:05:00,80.12,80.14,79.73,80.02,294500.0,80.12,80.14,79.73,80.02,294500.0
2008-08-14 12:10:00,80.03,80.07,79.8,79.92,208900.0,80.03,80.07,79.8,79.92,208900.0
2008-08-14 12:15:00,79.92,79.96,79.66,79.66,298500.0,79.92,79.96,79.66,79.66,298500.0
2008-08-14 12:20:00,79.67,79.69,79.48,79.66,263400.0,79.67,79.69,79.48,79.66,263400.0
2008-08-14 12:25:00,79.66,80.3,79.63,79.71,334300.0,79.66,80.3,79.63,79.71,334300.0
2008-08-14 12:30:00,79.72,79.79,79.48,79.5,209300.0,79.72,79.79,79.48,79.5,209300.0
2008-08-14 12:35:00,79.49,79.85,79.44,79.84,541800.0,79.49,79.85,79.44,79.84,541800.0
2008-08-14 12:40:00,79.84,79.9,79.66,79.72,206000.0,79.84,79.9,79.66,79.72,206000.0
2008-08-14 12:45:00,79.72,79.72,79.3,79.42,390300.0,79.72,79.72,79.3,79.42,390300.0
2008-08-14 12:50:00,79.42,79.45,79.28,79.44,323600.0,79.42,79.45,79.28,79.44,323600.0
2008-08-14 12:55:00,79.43,79.71,79.41,79.64,246800.0,79.43,79.71,79.41,79.64,246800.0
2008-08-14 13:00:00,79.61,79.63,79.48,79.57,92100.0,79.61,79.63,79.48,79.57,92100.0
2008-08-14 13:05:00,79.55,79.71,79.54,79.65,90400.0,79.55,79.71,79.54,79.65,90400.0
2008-08-14 13:10:00,79.63,79.73,79.63,79.65,69500.0,79.63,79.73,79.63,79.65,69500.0
2008-08-14 13:15:00,79.66,79.71,79.52,79.7,160500.0,79.66,79.71,79.52,79.7,160500.0
2008-08-14 13:20:00,79.72,79.81,79.68,79.78,158800.0,79.72,79.81,79.68,79.78,158800.0
2008-08-14 13:25:00,79.77,79.91,79.65,79.71,82200.0,79.77,79.91,79.65,79.71,82200.0
2008-08-14 13:30:00,79.71,79.84,79.68,79.82,49800.0,79.71,79.84,79.68,79.82,49800.0
2008-08-14 13:35:00,79.82,79.83,79.75,79.8,56700.0,79.82,79.83,79.75,79.8,56700.0
2008-08-14 13:40:00,79.79,79.79,79.59,79.7,81400.0,79.79,79.79,79.59,79.7,81400.0
2008-08-14 13:45:00,79.72,79.85,79.71,79.84,179500.0,79.72,79.85,79.71,79.84,179500.0
2008-08-14 13:50:00,79.85,80.0,79.83,79.97,80900.0,79.85,80.0,79.83,79.97,80900.0
2008-08-14 13:55:00,79.98,80.09,79.97,79.97,147700.0,79.98,80.09,79.97,79.97,147700.0
2008-08-14 14:00:00,79.97,80.01,79.88,79.94,35100.0,79.97,80.01,79.88,79.94,35100.0
2008-08-14 14:05:00,79.94,80.0,79.92,79.96,33800.0,79.94,80.0,79.92,79.96,33800.0
2008-08-14 14:10:00,79.96,80.04,79.93,79.97,45900.0,79.96,80.04,79.93,79.97,45900.0
2008-08-14 14:15:00,79.96,79.99,79.73,79.77,155300.0,79.96,79.99,79.73,79.77,155300.0
2008-08-14 14:20:00,79.79,79.97,79.79,79.95,117500.0,79.79,79.97,79.79,79.95,117500.0
2008-08-14 14:25:00,79.95,79.95,79.82,79.89,88900.0,79.95,79.95,79.82,79.89,88900.0
2008-08-14 14:30:00,79.89,79.95,79.84,79.91,29300.0,79.89,79.95,79.84,79.91,29300.0
2008-08-14 14:35:00,79.91,79.91,79.67,79.87,53900.0,79.91,79.91,79.67,79.87,53900.0
2008-08-14 14:40:00,79.87,79.9,79.86,79.9,48000.0,79.87,79.9,79.86,79.9,48000.0
2008-08-14 14:45:00,79.92,79.98,79.89,79.95,78100.0,79.92,79.98,79.89,79.95,78100.0
2008-08-14 14:50:00,79.95,79.96,79.89,79.89,41500.0,79.95,79.96,79.89,79.89,41500.0
2008-08-14 14:55:00,79.89,79.91,79.87,79.87,14400.0,79.89,79.91,79.87,79.87,14400.0
2008-08-14 15:00:00,79.87,79.89,79.85,79.86,31400.0,79.87,79.89,79.85,79.86,31400.0
2008-08-14 15:05:00,79.86,79.87,79.66,79.66,89200.0,79.86,79.87,79.66,79.66,89200.0
2008-08-14 15:10:00,79.66,79.68,79.59,79.6,60900.0,79.66,79.68,79.59,79.6,60900.0
2008-08-14 15:15:00,79.6,79.64,79.38,79.4,120100.0,79.6,79.64,79.38,79.4,120100.0
2008-08-14 15:20:00,79.4,79.48,79.36,79.47,77300.0,79.4,79.48,79.36,79.47,77300.0
2008-08-14 15:25:00,79.48,79.49,79.42,79.47,41000.0,79.48,79.49,79.42,79.47,41000.0
2008-08-14 15:30:00,79.47,79.53,79.43,79.52,82500.0,79.47,79.53,79.43,79.52,82500.0
2008-08-14 15:35:00,79.54,79.55,79.47,79.48,88500.0,79.54,79.55,79.47,79.48,88500.0
2008-08-14 15:40:00,79.49,79.49,79.35,79.4,134700.0,79.49,79.49,79.35,79.4,134700.0
2008-08-14 15:45:00,79.39,79.5,79.37,79.37,185300.0,79.39,79.5,79.37,79.37,185300.0
2008-08-14 15:50:00,79.39,79.39,79.29,79.34,195700.0,79.39,79.39,79.29,79.34,195700.0
2008-08-14 15:55:00,79.33,79.4,79.33,79.35,130700.0,79.33,79.4,79.33,79.35,130700.0
2008-08-15 09:30:00,78.0,78.32,77.96,78.14,1074700.0,78.0,78.32,77.96,78.14,1074700.0
2008-08-15 09:35:00,78.13,78.13,77.8,77.85,894500.0,78.13,78.13,77.8,77.85,894500.0
2008-08-15 09:40:00,77.86,77.94,77.39,77.94,843300.0,77.86,77.94,77.39,77.94,843300.0
2008-08-15 09:45:00,77.95,78.03,77.84,77.87,639000.0,77.95,78.03,77.84,77.87,639000.0
2008-08-15 09:50:00,77.86,77.91,77.63,77.9,532500.0,77.86,77.91,77.63,77.9,532500.0
2008-08-15 09:55:00,77.9,77.9,77.55,77.56,922500.0,77.9,77.9,77.55,77.56,922500.0
2008-08-15 10:00:00,77.56,77.99,77.53,77.93,820800.0,77.56,77.99,77.53,77.93,820800.0
2008-08-15 10:05:00,77.93,78.01,77.81,77.81,679000.0,77.93,78.01,77.81,77.81,679000.0
2008-08-15 10:10:00,77.81,77.86,77.39,77.57,1040700.0,77.81,77.86,77.39,77.57,1040700.0
2008-08-15 10:15:00,77.57,77.65,77.45,77.49,533600.0,77.57,77.65,77.45,77.49,533600.0
2008-08-15 10:20:00,77.49,77.81,77.49,77.79,655600.0,77.49,77.81,77.49,77.79,655600.0
2008-08-15 10:25:00,77.79,78.11,77.75,78.1,281600.0,77.79,78.11,77.75,78.1,281600.0
2008-08-15 10:30:00,78.1,78.14,77.77,77.8,334400.0,78.1,78.14,77.77,77.8,334400.0
2008-08-15 10:35:00,77.81,77.82,77.53,77.69,349500.0,77.81,77.82,77.53,77.69,349500.0
2008-08-15 10:40:00,77.69,77.69,77.25,77.46,863100.0,77.69,77.69,77.25,77.46,863100.0
2008-08-15 10:45:00,77.47,77.55,77.41,77.46,246900.0,77.47,77.55,77.41,77.46,246900.0
2008-08-15 10:50:00,77.45,77.48,77.2,77.34,414100.0,77.45,77.48,77.2,77.34,414100.0
2008-08-15 10:55:00,77.34,77.35,76.61,76.65,1150700.0,77.34,77.35,76.61,76.65,1150700.0
2008-08-15 11:00:00,76.65,76.99,76.63,76.91,1171700.0,76.65,76.99,76.63,76.91,1171700.0
2008-08-15 11:05:00,76.91,77.04,76.86,76.95,405700.0,76.91,77.04,76.86,76.95,405700.0
2008-08-15 11:10:00,76.94,77.0,76.75,76.76,361900.0,76.94,77.0,76.75,76.76,361900.0
2008-08-15 11:15:00,76.77,76.91,76.64,76.88,461300.0,76.77,76.91,76.64,76.88,461300.0
2008-08-15 11:20:00,76.87,76.89,76.74,76.88,343700.0,76.87,76.89,76.74,76.88,343700.0
2008-08-15 11:25:00,76.89,76.99,76.89,76.94,443500.0,76.89,76.99,76.89,76.94,443500.0
2008-08-15 11:30:00,76.93,76.95,76.81,76.83,266400.0,76.93,76.95,76.81,76.83,266400.0
2008-08-15 11:35:00,76.85,77.35,76.84,77.34,741400.0,76.85,77.35,76.84,77.34,741400.0
2008-08-15 11:40:00,77.33,77.51,77.29,77.48,551300.0,77.33,77.51,77.29,77.48,551300.0
2008-08-15 11:45:00,77.48,77.74,77.44,77.59,385800.0,77.48,77.74,77.44,77.59,385800.0
2008-08-15 11:50:00,77.58,77.61,77.28,77.32,218800.0,77.58,77.61,77.28,77.32,218800.0
2008-08-15 11:55:00,77.32,77.52,77.32,77.44,238400.0,77.32,77.52,77.32,77.44,238400.0
2008-08-15 12:00:00,77.47,77.64,77.39,77.42,354700.0,77.47,77.64,77.39,77.42,354700.0
2008-08-15 12:05:00,77.4,77.5,77.38,77.5,148500.0,77.4,77.5,77.38,77.5,148500.0
2008-08-15 12:10:00,77.5,77.68,77.45,77.62,170500.0,77.5,77.68,77.45,77.62,170500.0
2008-08-15 12:15:00,77.62,77.71,77.55,77.64,189500.0,77.62,77.71,77.55,77.64,189500.0
2008-08-15 12:20:00,77.64,77.67,77.46,77.52,293000.0,77.64,77.67,77.46,77.52,293000.0
2008-08-15 12:25:00,77.52,77.67,77.46,77.63,851400.0,77.52,77.67,77.46,77.63,851400.0
2008-08-15 12:30:00,77.64,77.65,77.51,77.64,328700.0,77.64,77.65,77.51,77.64,328700.0
2008-08-15 12:35:00,77.65,77.65,77.3,77.3,307600.0,77.65,77.65,77.3,77.3,307600.0
2008-08-15 12:40:00,77.3,77.47,77.28,77.4,235600.0,77.3,77.47,77.28,77.4,235600.0
2008-08-15 12:45:00,77.4,77.59,77.36,77.55,249400.0,77.4,77.59,77.36,77.55,249400.0
2008-08-15 12:50:00,77.53,77.56,77.17,77.22,327300.0,77.53,77.56,77.17,77.22,327300.0
2008-08-15 12:55:00,77.22,77.29,77.1,77.28,323600.0,77.22,77.29,77.1,77.28,323600.0
2008-08-15 13:00:00,77.27,77.27,77.13,77.25,236200.0,77.27,77.27,77.13,77.25,236200.0
2008-08-15 13:05:00,77.25,77.36,77.23,77.36,86700.0,77.25,77.36,77.23,77.36,86700.0
2008-08-15 13:10:00,77.37,77.48,77.31,77.46,255200.0,77.37,77.48,77.31,77.46,255200.0
2008-08-15 13:15:00,77.46,77.52,77.41,77.47,380700.0,77.46,77.52,77.41,77.47,380700.0
2008-08-15 13:20:00,77.5,77.51,77.44,77.51,256700.0,77.5,77.51,77.44,77.51,256700.0
2008-08-15 13:25:00,77.5,77.62,77.46,77.46,103500.0,77.5,77.62,77.46,77.46,103500.0
2008-08-15 13:30:00,77.45,77.46,77.13,77.22,196000.0,77.45,77.46,77.13,77.22,196000.0
2008-08-15 13:35:00,77.22,77.25,77.1,77.2,187800.0,77.22,77.25,77.1,77.2,187800.0
2008-08-15 13:40:00,77.2,77.34,77.17,77.31,234000.0,77.2,77.34,77.17,77.31,234000.0
2008-08-15 13:45:00,77.31,77.33,77.26,77.29,75700.0,77.31,77.33,77.26,77.29,75700.0
2008-08-15 13:50:00,77.3,77.4,77.29,77.36,108200.0,77.3,77.4,77.29,77.36,108200.0
2008-08-15 13:55:00,77.35,77.46,77.33,77.43,150400.0,77.35,77.46,77.33,77.43,150400.0
2008-08-15 14:00:00,77.43,77.46,77.37,77.45,130100.0,77.43,77.46,77.37,77.45,130100.0
2008-08-15 14:05:00,77.45,77.5,77.41,77.43,189000.0,77.45,77.5,77.41,77.43,189000.0
2008-08-15 14:10:00,77.44,77.55,77.41,77.49,115000.0,77.44,77.55,77.41,77.49,115000.0
2008-08-15 14:15:00,77.49,77.54,77.48,77.52,178500.0,77.49,77.54,77.48,77.52,178500.0
2008-08-15 14:20:00,77.52,77.52,77.42,77.46,435900.0,77.52,77.52,77.42,77.46,435900.0
2008-08-15 14:25:00,77.46,77.73,77.46,77.63,360200.0,77.46,77.73,77.46,77.63,360200.0
2008-08-15 14:30:00,77.62,77.63,77.48,77.59,166900.0,77.62,77.63,77.48,77.59,166900.0
2008-08-15 14:35:00,77.59,77.69,77.59,77.64,97600.0,77.59,77.69,77.59,77.64,97600.0
2008-08-15 14:40:00,77.65,77.67,77.62,77.65,134900.0,77.65,77.67,77.62,77.65,134900.0
2008-08-15 14:45:00,77.66,77.71,77.65,77.68,187300.0,77.66,77.71,77.65,77.68,187300.0
2008-08-15 14:50:00,77.67,77.68,77.59,77.61,55500.0,77.67,77.68,77.59,77.61,55500.0
2008-08-15 14:55:00,77.6,77.61,77.54,77.56,63600.0,77.6,77.61,77.54,77.56,63600.0
2008-08-15 15:00:00,77.56,77.61,77.53,77.57,64800.0,77.56,77.61,77.53,77.57,64800.0
2008-08-15 15:05:00,77.57,77.62,77.56,77.61,66100.0,77.57,77.62,77.56,77.61,66100.0
2008-08-15 15:10:00,77.6,77.65,77.59,77.63,132800.0,77.6,77.65,77.59,77.63,132800.0
2008-08-15 15:15:00,77.63,77.64,77.6,77.6,52600.0,77.63,77.64,77.6,77.6,52600.0
2008-08-15 15:20:00,77.6,77.61,77.55,77.57,58000.0,77.6,77.61,77.55,77.57,58000.0
2008-08-15 15:25:00,77.56,77.57,77.52,77.52,164600.0,77.56,77.57,77.52,77.52,164600.0
2008-08-15 15:30:00,77.52,77.52,77.42,77.46,308600.0,77.52,77.52,77.42,77.46,308600.0
2008-08-15 15:35:00,77.45,77.5,77.44,77.5,114900.0,77.45,77.5,77.44,77.5,114900.0
2008-08-15 15:40:00,77.49,77.5,77.46,77.46,110800.0,77.49,77.5,77.46,77.46,110800.0
2008-08-15 15:45:00,77.46,77.5,77.41,77.5,256000.0,77.46,77.5,77.41,77.5,256000.0
2008-08-15 15:50:00,77.43,77.49,77.41,77.49,268500.0,77.43,77.49,77.41,77.49,268500.0
2008-08-15 15:55:00,77.49,77.62,77.4,77.62,320300.0,77.49,77.62,77.4,77.62,320300.0
2008-08-18 09:30:00,78.53,78.74,78.48,78.66,457000.0,78.53,78.74,78.48,78.66,457000.0
2008-08-18 09:35:00,78.66,78.87,78.62,78.71,529400.0,78.66,78.87,78.62,78.71,529400.0
2008-08-18 09:40:00,78.72,78.76,78.57,78.69,432000.0,78.72,78.76,78.57,78.69,432000.0
2008-08-18 09:45:00,78.7,78.75,78.53,78.55,319800.0,78.7,78.75,78.53,78.55,319800.0
2008-08-18 09:50:00,78.55,78.67,78.44,78.45,148500.0,78.55,78.67,78.44,78.45,148500.0
2008-08-18 09:55:00,78.45,78.5,78.36,78.39,194200.0,78.45,78.5,78.36,78.39,194200.0
2008-08-18 10:00:00,78.37,78.52,78.35,78.49,242500.0,78.37,78.52,78.35,78.49,242500.0
2008-08-18 10:05:00,78.51,78.61,78.37,78.44,218200.0,78.51,78.61,78.37,78.44,218200.0
2008-08-18 10:10:00,78.42,78.54,78.39,78.45,200200.0,78.42,78.54,78.39,78.45,200200.0
2008-08-18 10:15:00,78.44,78.54,78.43,78.49,164100.0,78.44,78.54,78.43,78.49,164100.0
2008-08-18 10:20:00,78.5,78.54,78.46,78.46,93500.0,78.5,78.54,78.46,78.46,93500.0
2008-08-18 10:25:00,78.46,78.46,78.11,78.16,427900.0,78.46,78.46,78.11,78.16,427900.0
2008-08-18 10:30:00,78.16,78.23,78.01,78.22,299700.0,78.16,78.23,78.01,78.22,299700.0
2008-08-18 10:35:00,78.23,78.29,78.04,78.23,177500.0,78.23,78.29,78.04,78.23,177500.0
2008-08-18 10:40:00,78.22,78.34,78.17,78.18,133700.0,78.22,78.34,78.17,78.18,133700.0
2008-08-18 10:45:00,78.15,78.3,78.14,78.16,210100.0,78.15,78.3,78.14,78.16,210100.0
2008-08-18 10:50:00,78.15,78.18,77.91,78.08,278000.0,78.15,78.18,77.91,78.08,278000.0
2008-08-18 10:55:00,78.08,78.1,77.98,78.09,519900.0,78.08,78.1,77.98,78.09,519900.0
2008-08-18 11:00:00,78.07,78.08,77.81,78.05,236800.0,78.07,78.08,77.81,78.05,236800.0
2008-08-18 11:05:00,78.06,78.12,78.0,78.04,123400.0,78.06,78.12,78.0,78.04,123400.0
2008-08-18 11:10:00,78.08,78.09,77.92,78.01,250500.0,78.08,78.09,77.92,78.01,250500.0
2008-08-18 11:15:00,78.0,78.13,78.0,78.03,229700.0,78.0,78.13,78.0,78.03,229700.0
2008-08-18 11:20:00,78.04,78.19,77.97,78.19,179100.0,78.04,78.19,77.97,78.19,179100.0
2008-08-18 11:25:00,78.2,78.32,78.16,78.25,154800.0,78.2,78.32,78.16,78.25,154800.0
2008-08-18 11:30:00,78.25,78.38,78.23,78.33,132200.0,78.25,78.38,78.23,78.33,132200.0
2008-08-18 11:35:00,78.32,78.44,78.28,78.32,111700.0,78.32,78.44,78.28,78.32,111700.0
2008-08-18 11:40:00,78.33,78.52,78.32,78.52,122600.0,78.33,78.52,78.32,78.52,122600.0
2008-08-18 11:45:00,78.52,78.58,78.45,78.48,83600.0,78.52,78.58,78.45,78.48,83600.0
2008-08-18 11:50:00,78.49,78.53,78.44,78.53,55500.0,78.49,78.53,78.44,78.53,55500.0
2008-08-18 11:55:00,78.52,78.72,78.51,78.71,168700.0,78.52,78.72,78.51,78.71,168700.0
2008-08-18 12:00:00,78.7,78.84,78.66,78.72,270200.0,78.7,78.84,78.66,78.72,270200.0
2008-08-18 12:05:00,78.7,78.78,78.69,78.7,156800.0,78.7,78.78,78.69,78.7,156800.0
2008-08-18 12:10:00,78.71,78.78,78.67,78.68,177000.0,78.71,78.78,78.67,78.68,177000.0
2008-08-18 12:15:00,78.69,78.74,78.62,78.63,61800.0,78.69,78.74,78.62,78.63,61800.0
2008-08-18 12:20:00,78.67,78.75,78.61,78.7,107600.0,78.67,78.75,78.61,78.7,107600.0
2008-08-18 12:25:00,78.7,78.71,78.47,78.59,223600.0,78.7,78.71,78.47,78.59,223600.0
2008-08-18 12:30:00,78.59,78.73,78.55,78.7,104500.0,78.59,78.73,78.55,78.7,104500.0
2008-08-18 12:35:00,78.7,78.98,78.68,78.93,373600.0,78.7,78.98,78.68,78.93,373600.0
2008-08-18 12:40:00,78.93,79.1,78.92,79.07,190000.0,78.93,79.1,78.92,79.07,190000.0
2008-08-18 12:45:00,79.06,79.1,79.02,79.05,122100.0,79.06,79.1,79.02,79.05,122100.0
2008-08-18 12:50:00,79.05,79.11,78.93,79.07,135700.0,79.05,79.11,78.93,79.07,135700.0
2008-08-18 12:55:00,79.06,79.16,79.03,79.13,72700.0,79.06,79.16,79.03,79.13,72700.0
2008-08-18 13:00:00,79.12,79.12,78.95,79.04,128200.0,79.12,79.12,78.95,79.04,128200.0
2008-08-18 13:05:00,79.04,79.16,78.74,78.75,219000.0,79.04,79.16,78.74,78.75,219000.0
2008-08-18 13:10:00,78.77,78.89,78.73,78.82,277700.0,78.77,78.89,78.73,78.82,277700.0
2008-08-18 13:15:00,78.83,79.01,78.79,78.99,159600.0,78.83,79.01,78.79,78.99,159600.0
2008-08-18 13:20:00,79.0,79.02,78.78,78.82,306100.0,79.0,79.02,78.78,78.82,306100.0
2008-08-18 13:25:00,78.82,78.98,78.74,78.8,230400.0,78.82,78.98,78.74,78.8,230400.0
2008-08-18 13:30:00,78.81,78.94,78.77,78.84,141500.0,78.81,78.94,78.77,78.84,141500.0
2008-08-18 13:35:00,78.81,78.89,78.78,78.87,51900.0,78.81,78.89,78.78,78.87,51900.0
2008-08-18 13:40:00,78.88,78.9,78.81,78.86,45100.0,78.88,78.9,78.81,78.86,45100.0
2008-08-18 13:45:00,78.84,79.01,78.82,79.01,148500.0,78.84,79.01,78.82,79.01,148500.0
2008-08-18 13:50:00,79.02,79.17,78.97,79.1,130000.0,79.02,79.17,78.97,79.1,130000.0
2008-08-18 13:55:00,79.1,79.11,78.97,79.1,189600.0,79.1,79.11,78.97,79.1,189600.0
2008-08-18 14:00:00,79.09,79.14,78.93,78.95,97400.0,79.09,79.14,78.93,78.95,97400.0
2008-08-18 14:05:00,78.93,78.99,78.87,78.95,137000.0,78.93,78.99,78.87,78.95,137000.0
2008-08-18 14:10:00,78.94,78.94,78.78,78.82,265200.0,78.94,78.94,78.78,78.82,265200.0
2008-08-18 14:15:00,78.81,79.06,78.79,78.87,186100.0,78.81,79.06,78.79,78.87,186100.0
2008-08-18 14:20:00,78.86,79.0,78.84,78.9,110700.0,78.86,79.0,78.84,78.9,110700.0
2008-08-18 14:25:00,78.91,79.03,78.88,78.93,164200.0,78.91,79.03,78.88,78.93,164200.0
2008-08-18 14:30:00,78.94,79.02,78.9,78.99,72400.0,78.94,79.02,78.9,78.99,72400.0
2008-08-18 14:35:00,78.98,79.06,78.96,79.02,38200.0,78.98,79.06,78.96,79.02,38200.0
2008-08-18 14:40:00,79.02,79.03,78.85,78.88,55100.0,79.02,79.03,78.85,78.88,55100.0
2008-08-18 14:45:00,78.87,78.87,78.79,78.84,50700.0,78.87,78.87,78.79,78.84,50700.0
2008-08-18 14:50:00,78.84,78.94,78.84,78.85,41300.0,78.84,78.94,78.84,78.85,41300.0
2008-08-18 14:55:00,78.85,78.86,78.77,78.8,57500.0,78.85,78.86,78.77,78.8,57500.0
2008-08-18 15:00:00,78.8,78.89,78.8,78.87,51700.0,78.8,78.89,78.8,78.87,51700.0
2008-08-18 15:05:00,78.88,78.9,78.84,78.84,49500.0,78.88,78.9,78.84,78.84,49500.0
2008-08-18 15:10:00,78.84,78.89,78.83,78.86,128400.0,78.84,78.89,78.83,78.86,128400.0
2008-08-18 15:15:00,78.86,78.9,78.86,78.88,69100.0,78.86,78.9,78.86,78.88,69100.0
2008-08-18 15:20:00,78.89,78.91,78.87,78.87,47600.0,78.89,78.91,78.87,78.87,47600.0
2008-08-18 15:25:00,78.88,78.91,78.86,78.9,73400.0,78.88,78.91,78.86,78.9,73400.0
2008-08-18 15:30:00,78.91,78.93,78.89,78.91,85200.0,78.91,78.93,78.89,78.91,85200.0
2008-08-18 15:35:00,78.92,78.93,78.85,78.88,121500.0,78.92,78.93,78.85,78.88,121500.0
2008-08-18 15:40:00,78.88,78.95,78.87,78.95,73500.0,78.88,78.95,78.87,78.95,73500.0
2008-08-18 15:45:00,78.95,78.95,78.84,78.85,112300.0,78.95,78.95,78.84,78.85,112300.0
2008-08-18 15:50:00,78.85,78.87,78.79,78.79,86700.0,78.85,78.87,78.79,78.79,86700.0
2008-08-18 15:55:00,78.8,78.84,78.75,78.8,206500.0,78.8,78.84,78.75,78.8,206500.0
2008-08-19 09:30:00,77.89,78.03,77.82,77.96,400600.0,77.89,78.03,77.82,77.96,400600.0
2008-08-19 09:35:00,77.94,78.09,77.89,78.08,424300.0,77.94,78.09,77.89,78.08,424300.0
2008-08-19 09:40:00,78.08,78.09,77.96,77.97,316400.0,78.08,78.09,77.96,77.97,316400.0
2008-08-19 09:45:00,77.97,78.05,77.97,77.98,132400.0,77.97,78.05,77.97,77.98,132400.0
2008-08-19 09:50:00,77.98,78.03,77.79,77.8,268100.0,77.98,78.03,77.79,77.8,268100.0
2008-08-19 09:55:00,77.81,78.09,77.8,77.89,237100.0,77.81,78.09,77.8,77.89,237100.0
2008-08-19 10:00:00,77.88,77.91,77.73,77.76,237300.0,77.88,77.91,77.73,77.76,237300.0
2008-08-19 10:05:00,77.76,77.83,77.7,77.83,103200.0,77.76,77.83,77.7,77.83,103200.0
2008-08-19 10:10:00,77.81,77.85,77.75,77.85,200000.0,77.81,77.85,77.75,77.85,200000.0
2008-08-19 10:15:00,77.83,77.92,77.75,77.76,223800.0,77.83,77.92,77.75,77.76,223800.0
2008-08-19 10:20:00,77.76,77.91,77.74,77.84,153700.0,77.76,77.91,77.74,77.84,153700.0
2008-08-19 10:25:00,77.83,78.01,77.76,77.94,241100.0,77.83,78.01,77.76,77.94,241100.0
2008-08-19 10:30:00,77.95,78.15,77.93,78.15,368900.0,77.95,78.15,77.93,78.15,368900.0
2008-08-19 10:35:00,78.17,78.29,78.14,78.24,311900.0,78.17,78.29,78.14,78.24,311900.0
2008-08-19 10:40:00,78.24,78.3,78.11,78.28,123900.0,78.24,78.3,78.11,78.28,123900.0
2008-08-19 10:45:00,78.29,78.36,78.1,78.17,205600.0,78.29,78.36,78.1,78.17,205600.0
2008-08-19 10:50:00,78.16,78.3,78.15,78.28,82400.0,78.16,78.3,78.15,78.28,82400.0
2008-08-19 10:55:00,78.28,78.35,78.09,78.21,228900.0,78.28,78.35,78.09,78.21,228900.0
2008-08-19 11:00:00,78.2,78.28,78.13,78.19,284200.0,78.2,78.28,78.13,78.19,284200.0
2008-08-19 11:05:00,78.19,78.48,78.17,78.47,159900.0,78.19,78.48,78.17,78.47,159900.0
2008-08-19 11:10:00,78.49,78.79,78.48,78.78,380100.0,78.49,78.79,78.48,78.78,380100.0
2008-08-19 11:15:00,78.79,79.03,78.68,78.96,420600.0,78.79,79.03,78.68,78.96,420600.0
2008-08-19 11:20:00,78.98,79.23,78.91,79.07,529000.0,78.98,79.23,78.91,79.07,529000.0
2008-08-19 11:25:00,79.06,79.1,78.91,78.93,218400.0,79.06,79.1,78.91,78.93,218400.0
2008-08-19 11:30:00,78.93,79.12,78.92,79.07,488200.0,78.93,79.12,78.92,79.07,488200.0
2008-08-19 11:35:00,79.06,79.17,78.99,79.02,354400.0,79.06,79.17,78.99,79.02,354400.0
2008-08-19 11:40:00,79.03,79.8,79.0,79.58,653900.0,79.03,79.8,79.0,79.58,653900.0
2008-08-19 11:45:00,79.58,79.98,79.58,79.93,1002000.0,79.58,79.98,79.58,79.93,1002000.0
2008-08-19 11:50:00,79.93,80.12,79.8,79.93,823000.0,79.93,80.12,79.8,79.93,823000.0
2008-08-19 11:55:00,79.92,80.19,79.87,80.15,483200.0,79.92,80.19,79.87,80.15,483200.0
2008-08-19 12:00:00,80.15,80.33,79.99,80.26,564300.0,80.15,80.33,79.99,80.26,564300.0
2008-08-19 12:05:00,80.27,80.28,79.97,80.09,356000.0,80.27,80.28,79.97,80.09,356000.0
2008-08-19 12:10:00,80.08,80.26,79.95,80.23,249100.0,80.08,80.26,79.95,80.23,249100.0
2008-08-19 12:15:00,80.24,80.35,80.14,80.17,269000.0,80.24,80.35,80.14,80.17,269000.0
2008-08-19 12:20:00,80.17,80.17,79.98,80.0,213800.0,80.17,80.17,79.98,80.0,213800.0
2008-08-19 12:25:00,79.99,80.24,79.95,80.12,189700.0,79.99,80.24,79.95,80.12,189700.0
2008-08-19 12:30:00,80.12,80.17,80.03,80.06,79300.0,80.12,80.17,80.03,80.06,79300.0
2008-08-19 12:35:00,80.06,80.07,79.78,79.92,170300.0,80.06,80.07,79.78,79.92,170300.0
2008-08-19 12:40:00,79.93,80.08,79.92,79.98,135400.0,79.93,80.08,79.92,79.98,135400.0
2008-08-19 12:45:00,79.97,80.05,79.81,79.85,133100.0,79.97,80.05,79.81,79.85,133100.0
2008-08-19 12:50:00,79.83,79.94,79.79,79.91,89000.0,79.83,79.94,79.79,79.91,89000.0
2008-08-19 12:55:00,79.9,79.94,79.79,79.9,67300.0,79.9,79.94,79.79,79.9,67300.0
2008-08-19 13:00:00,79.9,80.02,79.87,80.01,76400.0,79.9,80.02,79.87,80.01,76400.0
2008-08-19 13:05:00,80.01,80.04,79.86,79.86,88400.0,80.01,80.04,79.86,79.86,88400.0
2008-08-19 13:10:00,79.87,79.91,79.63,79.73,108100.0,79.87,79.91,79.63,79.73,108100.0
2008-08-19 13:15:00,79.72,79.88,79.72,79.87,104500.0,79.72,79.88,79.72,79.87,104500.0
2008-08-19 13:20:00,79.87,79.92,79.68,79.81,116500.0,79.87,79.92,79.68,79.81,116500.0
2008-08-19 13:25:00,79.79,80.0,79.74,79.93,265300.0,79.79,80.0,79.74,79.93,265300.0
2008-08-19 13:30:00,79.92,79.94,79.73,79.78,201300.0,79.92,79.94,79.73,79.78,201300.0
2008-08-19 13:35:00,79.77,79.85,79.66,79.71,130800.0,79.77,79.85,79.66,79.71,130800.0
2008-08-19 13:40:00,79.71,79.89,79.66,79.89,64600.0,79.71,79.89,79.66,79.89,64600.0
2008-08-19 13:45:00,79.88,79.9,79.78,79.79,70000.0,79.88,79.9,79.78,79.79,70000.0
2008-08-19 13:50:00,79.79,79.91,79.78,79.8,56100.0,79.79,79.91,79.78,79.8,56100.0
2008-08-19 13:55:00,79.81,79.93,79.81,79.88,29600.0,79.81,79.93,79.81,79.88,29600.0
2008-08-19 14:00:00,79.91,79.94,79.8,79.92,167500.0,79.91,79.94,79.8,79.92,167500.0
2008-08-19 14:05:00,79.93,79.99,79.92,79.96,59200.0,79.93,79.99,79.92,79.96,59200.0
2008-08-19 14:10:00,79.96,79.97,79.89,79.93,77400.0,79.96,79.97,79.89,79.93,77400.0
2008-08-19 14:15:00,79.92,80.09,79.89,80.09,85600.0,79.92,80.09,79.89,80.09,85600.0
2008-08-19 14:20:00,80.1,80.13,79.89,79.96,117900.0,80.1,80.13,79.89,79.96,117900.0
2008-08-19 14:25:00,79.98,80.08,79.93,80.01,73700.0,79.98,80.08,79.93,80.01,73700.0
2008-08-19 14:30:00,80.02,80.02,79.95,79.96,43800.0,80.02,80.02,79.95,79.96,43800.0
2008-08-19 14:35:00,79.94,80.07,79.92,80.06,40400.0,79.94,80.07,79.92,80.06,40400.0
2008-08-19 14:40:00,80.05,80.08,80.01,80.02,59000.0,80.05,80.08,80.01,80.02,59000.0
2008-08-19 14:45:00,80.01,80.05,79.96,80.0,33800.0,80.01,80.05,79.96,80.0,33800.0
2008-08-19 14:50:00,80.01,80.01,79.92,79.93,45500.0,80.01,80.01,79.92,79.93,45500.0
2008-08-19 14:55:00,79.93,79.98,79.93,79.93,28300.0,79.93,79.98,79.93,79.93,28300.0
2008-08-19 15:00:00,79.93,80.0,79.92,79.92,36300.0,79.93,80.0,79.92,79.92,36300.0
2008-08-19 15:05:00,79.93,79.97,79.91,79.97,46600.0,79.93,79.97,79.91,79.97,46600.0
2008-08-19 15:10:00,79.97,80.02,79.94,79.97,80800.0,79.97,80.02,79.94,79.97,80800.0
2008-08-19 15:15:00,79.97,79.99,79.95,79.97,24300.0,79.97,79.99,79.95,79.97,24300.0
2008-08-19 15:20:00,79.98,79.99,79.94,79.95,35600.0,79.98,79.99,79.94,79.95,35600.0
2008-08-19 15:25:00,79.96,80.04,79.94,80.01,29900.0,79.96,80.04,79.94,80.01,29900.0
2008-08-19 15:30:00,80.01,80.05,80.0,80.03,55100.0,80.01,80.05,80.0,80.03,55100.0
2008-08-19 15:35:00,80.04,80.07,80.02,80.03,93200.0,80.04,80.07,80.02,80.03,93200.0
2008-08-19 15:40:00,80.03,80.27,80.02,80.26,101300.0,80.03,80.27,80.02,80.26,101300.0
2008-08-19 15:45:00,80.25,80.5,80.25,80.49,305500.0,80.25,80.5,80.25,80.49,305500.0
2008-08-19 15:50:00,80.49,80.52,80.43,80.47,158500.0,80.49,80.52,80.43,80.47,158500.0
2008-08-19 15:55:00,80.47,80.5,80.41,80.43,268200.0,80.47,80.5,80.41,80.43,268200.0
2008-08-20 09:30:00,80.15,80.5,80.15,80.39,463300.0,80.15,80.5,80.15,80.39,463300.0
2008-08-20 09:35:00,80.39,80.55,80.36,80.46,351200.0,80.39,80.55,80.36,80.46,351200.0
2008-08-20 09:40:00,80.46,80.49,80.26,80.3,173000.0,80.46,80.49,80.26,80.3,173000.0
2008-08-20 09:45:00,80.31,80.32,80.1,80.17,227100.0,80.31,80.32,80.1,80.17,227100.0
2008-08-20 09:50:00,80.19,80.23,80.03,80.07,170000.0,80.19,80.23,80.03,80.07,170000.0
2008-08-20 09:55:00,80.06,80.19,80.0,80.12,289000.0,80.06,80.19,80.0,80.12,289000.0
2008-08-20 10:00:00,80.15,80.31,80.14,80.29,155900.0,80.15,80.31,80.14,80.29,155900.0
2008-08-20 10:05:00,80.27,80.44,80.26,80.41,167900.0,80.27,80.44,80.26,80.41,167900.0
2008-08-20 10:10:00,80.41,80.42,80.26,80.3,122000.0,80.41,80.42,80.26,80.3,122000.0
2008-08-20 10:15:00,80.31,80.38,80.1,80.1,126000.0,80.31,80.38,80.1,80.1,126000.0
2008-08-20 10:20:00,80.06,80.13,80.03,80.09,174600.0,80.06,80.13,80.03,80.09,174600.0
2008-08-20 10:25:00,80.09,80.48,80.09,80.45,213400.0,80.09,80.48,80.09,80.45,213400.0
2008-08-20 10:30:00,80.44,80.66,80.23,80.31,461000.0,80.44,80.66,80.23,80.31,461000.0
2008-08-20 10:35:00,80.3,80.37,79.82,80.02,1312000.0,80.3,80.37,79.82,80.02,1312000.0
2008-08-20 10:40:00,80.02,80.29,79.99,80.01,402700.0,80.02,80.29,79.99,80.01,402700.0
2008-08-20 10:45:00,80.0,80.07,79.85,79.85,110900.0,80.0,80.07,79.85,79.85,110900.0
2008-08-20 10:50:00,79.84,79.89,79.45,79.53,547400.0,79.84,79.89,79.45,79.53,547400.0
2008-08-20 10:55:00,79.52,79.68,79.12,79.18,644600.0,79.52,79.68,79.12,79.18,644600.0
2008-08-20 11:00:00,79.2,79.46,79.14,79.45,311900.0,79.2,79.46,79.14,79.45,311900.0
2008-08-20 11:05:00,79.46,79.49,79.33,79.35,148800.0,79.46,79.49,79.33,79.35,148800.0
2008-08-20 11:10:00,79.34,79.34,78.81,79.03,571300.0,79.34,79.34,78.81,79.03,571300.0
2008-08-20 11:15:00,79.03,79.15,78.92,79.0,318800.0,79.03,79.15,78.92,79.0,318800.0
2008-08-20 11:20:00,79.02,79.11,78.99,79.05,101600.0,79.02,79.11,78.99,79.05,101600.0
2008-08-20 11:25:00,79.04,79.21,78.92,78.96,192500.0,79.04,79.21,78.92,78.96,192500.0
2008-08-20 11:30:00,78.96,79.15,78.95,79.08,160200.0,78.96,79.15,78.95,79.08,160200.0
2008-08-20 11:35:00,79.08,79.41,79.06,79.36,255500.0,79.08,79.41,79.06,79.36,255500.0
2008-08-20 11:40:00,79.37,79.49,79.28,79.28,144800.0,79.37,79.49,79.28,79.28,144800.0
2008-08-20 11:45:00,79.27,79.46,79.26,79.38,117500.0,79.27,79.46,79.26,79.38,117500.0
2008-08-20 11:50:00,79.36,79.46,79.3,79.39,120300.0,79.36,79.46,79.3,79.39,120300.0
2008-08-20 11:55:00,79.39,79.83,79.36,79.61,348200.0,79.39,79.83,79.36,79.61,348200.0
2008-08-20 12:00:00,79.63,79.69,79.52,79.68,93500.0,79.63,79.69,79.52,79.68,93500.0
2008-08-20 12:05:00,79.68,79.81,79.66,79.72,119000.0,79.68,79.81,79.66,79.72,119000.0
2008-08-20 12:10:00,79.72,79.76,79.62,79.64,170500.0,79.72,79.76,79.62,79.64,170500.0
2008-08-20 12:15:00,79.6,79.69,79.48,79.63,111800.0,79.6,79.69,79.48,79.63,111800.0
2008-08-20 12:20:00,79.63,79.68,79.47,79.52,48300.0,79.63,79.68,79.47,79.52,48300.0
2008-08-20 12:25:00,79.52,79.67,79.52,79.59,51300.0,79.52,79.67,79.52,79.59,51300.0
2008-08-20 12:30:00,79.58,79.6,79.5,79.5,38400.0,79.58,79.6,79.5,79.5,38400.0
2008-08-20 12:35:00,79.5,79.52,79.4,79.43,51100.0,79.5,79.52,79.4,79.43,51100.0
2008-08-20 12:40:00,79.46,79.5,79.34,79.4,70500.0,79.46,79.5,79.34,79.4,70500.0
2008-08-20 12:45:00,79.4,79.56,79.4,79.5,76800.0,79.4,79.56,79.4,79.5,76800.0
2008-08-20 12:50:00,79.51,79.63,79.46,79.46,97400.0,79.51,79.63,79.46,79.46,97400.0
2008-08-20 12:55:00,79.46,79.52,79.38,79.39,103000.0,79.46,79.52,79.38,79.39,103000.0
2008-08-20 13:00:00,79.39,79.41,79.28,79.32,95500.0,79.39,79.41,79.28,79.32,95500.0
2008-08-20 13:05:00,79.32,79.4,79.17,79.24,129400.0,79.32,79.4,79.17,79.24,129400.0
2008-08-20 13:10:00,79.25,79.42,79.2,79.41,73100.0,79.25,79.42,79.2,79.41,73100.0
2008-08-20 13:15:00,79.41,79.65,79.21,79.34,151400.0,79.41,79.65,79.21,79.34,151400.0
2008-08-20 13:20:00,79.33,79.7,79.28,79.64,143900.0,79.33,79.7,79.28,79.64,143900.0
2008-08-20 13:25:00,79.65,79.98,79.65,79.87,245500.0,79.65,79.98,79.65,79.87,245500.0
2008-08-20 13:30:00,79.86,79.88,79.64,79.68,164800.0,79.86,79.88,79.64,79.68,164800.0
2008-08-20 13:35:00,79.7,79.81,79.67,79.77,42200.0,79.7,79.81,79.67,79.77,42200.0
2008-08-20 13:40:00,79.77,79.89,79.76,79.84,75900.0,79.77,79.89,79.76,79.84,75900.0
2008-08-20 13:45:00,79.84,79.84,79.68,79.7,57000.0,79.84,79.84,79.68,79.7,57000.0
2008-08-20 13:50:00,79.69,79.85,79.69,79.72,116000.0,79.69,79.85,79.69,79.72,116000.0
2008-08-20 13:55:00,79.72,79.85,79.72,79.75,66000.0,79.72,79.85,79.72,79.75,66000.0
2008-08-20 14:00:00,79.74,79.93,79.71,79.73,151900.0,79.74,79.93,79.71,79.73,151900.0
2008-08-20 14:05:00,79.74,79.89,79.73,79.83,116500.0,79.74,79.89,79.73,79.83,116500.0
2008-08-20 14:10:00,79.85,79.96,79.75,79.93,178200.0,79.85,79.96,79.75,79.93,178200.0
2008-08-20 14:15:00,79.94,80.07,79.35,80.05,165100.0,79.94,80.07,79.35,80.05,165100.0
2008-08-20 14:20:00,80.05,80.2,80.01,80.14,132400.0,80.05,80.2,80.01,80.14,132400.0
2008-08-20 14:25:00,80.14,80.19,80.08,80.15,201100.0,80.14,80.19,80.08,80.15,201100.0
2008-08-20 14:30:00,80.16,80.19,80.1,80.12,61600.0,80.16,80.19,80.1,80.12,61600.0
2008-08-20 14:35:00,80.12,80.14,80.08,80.1,61100.0,80.12,80.14,80.08,80.1,61100.0
2008-08-20 14:40:00,80.09,80.09,80.04,80.04,49100.0,80.09,80.09,80.04,80.04,49100.0
2008-08-20 14:45:00,80.04,80.09,79.95,80.07,89800.0,80.04,80.09,79.95,80.07,89800.0
2008-08-20 14:50:00,80.07,80.13,80.0,80.0,58500.0,80.07,80.13,80.0,80.0,58500.0
2008-08-20 14:55:00,80.0,80.03,79.96,79.96,79500.0,80.0,80.03,79.96,79.96,79500.0
2008-08-20 15:00:00,79.96,80.02,79.83,79.91,100400.0,79.96,80.02,79.83,79.91,100400.0
2008-08-20 15:05:00,79.89,79.94,79.83,79.86,125900.0,79.89,79.94,79.83,79.86,125900.0
2008-08-20 15:10:00,79.86,79.98,79.85,79.93,47900.0,79.86,79.98,79.85,79.93,47900.0
2008-08-20 15:15:00,79.93,79.97,79.89,79.96,40700.0,79.93,79.97,79.89,79.96,40700.0
2008-08-20 15:20:00,79.97,80.02,79.97,79.99,58700.0,79.97,80.02,79.97,79.99,58700.0
2008-08-20 15:25:00,79.99,79.99,79.95,79.97,42500.0,79.99,79.99,79.95,79.97,42500.0
2008-08-20 15:30:00,79.97,80.03,79.96,80.01,73900.0,79.97,80.03,79.96,80.01,73900.0
2008-08-20 15:35:00,80.01,80.03,79.99,80.01,73500.0,80.01,80.03,79.99,80.01,73500.0
2008-08-20 15:40:00,80.02,80.03,79.95,79.95,108100.0,80.02,80.03,79.95,79.95,108100.0
2008-08-20 15:45:00,79.95,80.01,79.93,80.01,69500.0,79.95,80.01,79.93,80.01,69500.0
2008-08-20 15:50:00,80.01,80.06,80.01,80.04,90700.0,80.01,80.06,80.01,80.04,90700.0
2008-08-20 15:55:00,80.03,80.08,79.96,80.06,212000.0,80.03,80.08,79.96,80.06,212000.0
2008-08-21 09:30:00,82.03,82.16,81.93,82.03,934900.0,82.03,82.16,81.93,82.03,934900.0
2008-08-21 09:35:00,82.03,82.06,81.87,81.9,581900.0,82.03,82.06,81.87,81.9,581900.0
2008-08-21 09:40:00,81.89,82.02,81.87,81.96,553400.0,81.89,82.02,81.87,81.96,553400.0
2008-08-21 09:45:00,81.96,82.11,81.75,81.82,488300.0,81.96,82.11,81.75,81.82,488300.0
2008-08-21 09:50:00,81.81,82.03,81.79,81.98,449600.0,81.81,82.03,81.79,81.98,449600.0
2008-08-21 09:55:00,81.97,82.03,81.88,81.93,303900.0,81.97,82.03,81.88,81.93,303900.0
2008-08-21 10:00:00,81.94,82.13,81.91,82.07,893600.0,81.94,82.13,81.91,82.07,893600.0
2008-08-21 10:05:00,82.1,82.21,82.04,82.14,355700.0,82.1,82.21,82.04,82.14,355700.0
2008-08-21 10:10:00,82.14,82.2,82.07,82.18,249100.0,82.14,82.2,82.07,82.18,249100.0
2008-08-21 10:15:00,82.17,82.19,82.07,82.13,223600.0,82.17,82.19,82.07,82.13,223600.0
2008-08-21 10:20:00,82.11,82.15,82.06,82.09,156400.0,82.11,82.15,82.06,82.09,156400.0
2008-08-21 10:25:00,82.09,84.54,82.08,82.16,218300.0,82.09,84.54,82.08,82.16,218300.0
2008-08-21 10:30:00,82.15,82.27,82.12,82.22,159800.0,82.15,82.27,82.12,82.22,159800.0
2008-08-21 10:35:00,82.22,82.36,82.1,82.34,744200.0,82.22,82.36,82.1,82.34,744200.0
2008-08-21 10:40:00,82.36,82.49,82.3,82.41,236600.0,82.36,82.49,82.3,82.41,236600.0
2008-08-21 10:45:00,82.38,82.49,82.36,82.37,175400.0,82.38,82.49,82.36,82.37,175400.0
2008-08-21 10:50:00,82.38,82.76,82.38,82.63,550800.0,82.38,82.76,82.38,82.63,550800.0
2008-08-21 10:55:00,82.62,82.67,82.5,82.52,441600.0,82.62,82.67,82.5,82.52,441600.0
2008-08-21 11:00:00,82.52,82.66,82.48,82.51,259700.0,82.52,82.66,82.48,82.51,259700.0
2008-08-21 11:05:00,82.5,82.58,82.42,82.54,187100.0,82.5,82.58,82.42,82.54,187100.0
2008-08-21 11:10:00,82.54,82.54,82.31,82.32,195900.0,82.54,82.54,82.31,82.32,195900.0
2008-08-21 11:15:00,82.34,82.46,82.3,82.36,136100.0,82.34,82.46,82.3,82.36,136100.0
2008-08-21 11:20:00,82.36,82.4,82.27,82.3,230100.0,82.36,82.4,82.27,82.3,230100.0
2008-08-21 11:25:00,82.3,82.36,82.22,82.32,294000.0,82.3,82.36,82.22,82.32,294000.0
2008-08-21 11:30:00,82.32,82.54,82.23,82.24,183300.0,82.32,82.54,82.23,82.24,183300.0
2008-08-21 11:35:00,82.25,82.4,82.23,82.29,168300.0,82.25,82.4,82.23,82.29,168300.0
2008-08-21 11:40:00,82.29,82.3,82.14,82.27,175000.0,82.29,82.3,82.14,82.27,175000.0
2008-08-21 11:45:00,82.28,82.36,82.22,82.28,355200.0,82.28,82.36,82.22,82.28,355200.0
2008-08-21 11:50:00,82.28,82.3,82.18,82.21,276200.0,82.28,82.3,82.18,82.21,276200.0
2008-08-21 11:55:00,82.21,82.3,82.21,82.27,87100.0,82.21,82.3,82.21,82.27,87100.0
2008-08-21 12:00:00,82.28,82.3,82.2,82.23,88400.0,82.28,82.3,82.2,82.23,88400.0
2008-08-21 12:05:00,82.24,82.28,82.15,82.25,108600.0,82.24,82.28,82.15,82.25,108600.0
2008-08-21 12:10:00,82.24,82.25,82.2,82.22,91900.0,82.24,82.25,82.2,82.22,91900.0
2008-08-21 12:15:00,82.21,82.22,81.98,82.03,177800.0,82.21,82.22,81.98,82.03,177800.0
2008-08-21 12:20:00,82.02,82.07,81.85,81.92,282300.0,82.02,82.07,81.85,81.92,282300.0
2008-08-21 12:25:00,81.92,82.08,81.92,82.04,83600.0,81.92,82.08,81.92,82.04,83600.0
2008-08-21 12:30:00,82.04,82.05,81.88,81.95,103700.0,82.04,82.05,81.88,81.95,103700.0
2008-08-21 12:35:00,81.95,82.03,81.9,81.99,35200.0,81.95,82.03,81.9,81.99,35200.0
2008-08-21 12:40:00,81.98,82.15,81.98,82.13,122200.0,81.98,82.15,81.98,82.13,122200.0
2008-08-21 12:45:00,82.14,82.18,82.1,82.12,67400.0,82.14,82.18,82.1,82.12,67400.0
2008-08-21 12:50:00,82.11,82.16,82.05,82.11,159500.0,82.11,82.16,82.05,82.11,159500.0
2008-08-21 12:55:00,82.11,82.24,82.05,82.2,407600.0,82.11,82.24,82.05,82.2,407600.0
2008-08-21 13:00:00,82.2,82.25,82.15,82.18,347200.0,82.2,82.25,82.15,82.18,347200.0
2008-08-21 13:05:00,82.19,82.21,82.13,82.19,134300.0,82.19,82.21,82.13,82.19,134300.0
2008-08-21 13:10:00,82.19,82.2,82.07,82.08,212600.0,82.19,82.2,82.07,82.08,212600.0
2008-08-21 13:15:00,82.07,82.09,81.91,81.97,203400.0,82.07,82.09,81.91,81.97,203400.0
2008-08-21 13:20:00,81.96,82.06,81.95,81.96,136000.0,81.96,82.06,81.95,81.96,136000.0
2008-08-21 13:25:00,81.97,82.19,81.91,82.18,214100.0,81.97,82.19,81.91,82.18,214100.0
2008-08-21 13:30:00,82.18,82.19,82.1,82.15,45500.0,82.18,82.19,82.1,82.15,45500.0
2008-08-21 13:35:00,82.15,82.18,82.1,82.15,56600.0,82.15,82.18,82.1,82.15,56600.0
2008-08-21 13:40:00,82.15,82.21,82.09,82.17,242400.0,82.15,82.21,82.09,82.17,242400.0
2008-08-21 13:45:00,82.17,82.2,82.12,82.14,107200.0,82.17,82.2,82.12,82.14,107200.0
2008-08-21 13:50:00,82.14,82.29,82.12,82.21,432500.0,82.14,82.29,82.12,82.21,432500.0
2008-08-21 13:55:00,82.22,82.29,82.1,82.17,85800.0,82.22,82.29,82.1,82.17,85800.0
2008-08-21 14:00:00,82.18,82.25,82.13,82.14,71500.0,82.18,82.25,82.13,82.14,71500.0
2008-08-21 14:05:00,82.15,82.23,82.15,82.21,29000.0,82.15,82.23,82.15,82.21,29000.0
2008-08-21 14:10:00,82.2,82.21,82.01,82.04,116200.0,82.2,82.21,82.01,82.04,116200.0
2008-08-21 14:15:00,82.04,82.14,82.0,82.04,140700.0,82.04,82.14,82.0,82.04,140700.0
2008-08-21 14:20:00,82.04,82.13,82.04,82.08,87400.0,82.04,82.13,82.04,82.08,87400.0
2008-08-21 14:25:00,82.08,82.14,82.04,82.13,73500.0,82.08,82.14,82.04,82.13,73500.0
2008-08-21 14:30:00,82.13,82.13,82.04,82.08,51800.0,82.13,82.13,82.04,82.08,51800.0
2008-08-21 14:35:00,82.08,82.1,82.03,82.05,66100.0,82.08,82.1,82.03,82.05,66100.0
2008-08-21 14:40:00,82.05,82.09,82.05,82.08,31000.0,82.05,82.09,82.05,82.08,31000.0
2008-08-21 14:45:00,82.09,82.1,82.07,82.09,27900.0,82.09,82.1,82.07,82.09,27900.0
2008-08-21 14:50:00,82.1,82.13,82.05,82.07,72600.0,82.1,82.13,82.05,82.07,72600.0
2008-08-21 14:55:00,82.07,82.14,82.06,82.13,75200.0,82.07,82.14,82.06,82.13,75200.0
2008-08-21 15:00:00,82.14,82.22,82.13,82.22,84300.0,82.14,82.22,82.13,82.22,84300.0
2008-08-21 15:05:00,82.22,82.24,82.15,82.18,48200.0,82.22,82.24,82.15,82.18,48200.0
2008-08-21 15:10:00,82.19,82.22,82.17,82.21,46300.0,82.19,82.22,82.17,82.21,46300.0
2008-08-21 15:15:00,82.21,82.25,82.21,82.23,46800.0,82.21,82.25,82.21,82.23,46800.0
2008-08-21 15:20:00,82.23,82.27,82.23,82.25,25700.0,82.23,82.27,82.23,82.25,25700.0
2008-08-21 15:25:00,82.25,82.29,82.23,82.29,43100.0,82.25,82.29,82.23,82.29,43100.0
2008-08-21 15:30:00,82.28,82.29,82.27,82.27,30300.0,82.28,82.29,82.27,82.27,30300.0
2008-08-21 15:35:00,82.28,82.31,82.27,82.31,53500.0,82.28,82.31,82.27,82.31,53500.0
2008-08-21 15:40:00,82.3,82.33,82.29,82.31,67800.0,82.3,82.33,82.29,82.31,67800.0
2008-08-21 15:45:00,82.31,82.43,82.3,82.38,133400.0,82.31,82.43,82.3,82.38,133400.0
2008-08-21 15:50:00,82.38,82.39,82.34,82.35,117000.0,82.38,82.39,82.34,82.35,117000.0
2008-08-21 15:55:00,82.35,82.39,82.17,82.33,188600.0,82.35,82.39,82.17,82.33,188600.0
2008-08-22 09:30:00,81.47,81.49,81.13,81.21,181500.0,81.47,81.49,81.13,81.21,181500.0
2008-08-22 09:35:00,81.21,81.32,81.1,81.31,105600.0,81.21,81.32,81.1,81.31,105600.0
2008-08-22 09:40:00,81.31,81.33,81.14,81.26,153100.0,81.31,81.33,81.14,81.26,153100.0
2008-08-22 09:45:00,81.25,81.26,81.07,81.09,131200.0,81.25,81.26,81.07,81.09,131200.0
2008-08-22 09:50:00,81.1,81.28,81.1,81.25,240300.0,81.1,81.28,81.1,81.25,240300.0
2008-08-22 09:55:00,81.24,81.34,81.21,81.25,82800.0,81.24,81.34,81.21,81.25,82800.0
2008-08-22 10:00:00,81.24,81.4,81.16,81.32,177000.0,81.24,81.4,81.16,81.32,177000.0
2008-08-22 10:05:00,81.32,81.38,81.2,81.34,143400.0,81.32,81.38,81.2,81.34,143400.0
2008-08-22 10:10:00,81.38,81.46,81.27,81.4,252800.0,81.38,81.46,81.27,81.4,252800.0
2008-08-22 10:15:00,81.4,81.44,81.27,81.33,93200.0,81.4,81.44,81.27,81.33,93200.0
2008-08-22 10:20:00,81.34,81.39,81.26,81.32,76100.0,81.34,81.39,81.26,81.32,76100.0
2008-08-22 10:25:00,81.32,81.43,81.3,81.43,64800.0,81.32,81.43,81.3,81.43,64800.0
2008-08-22 10:30:00,81.42,81.48,81.36,81.41,56500.0,81.42,81.48,81.36,81.41,56500.0
2008-08-22 10:35:00,81.38,81.4,81.22,81.26,47100.0,81.38,81.4,81.22,81.26,47100.0
2008-08-22 10:40:00,81.26,81.27,81.16,81.24,43900.0,81.26,81.27,81.16,81.24,43900.0
2008-08-22 10:45:00,81.24,81.31,81.17,81.3,55400.0,81.24,81.31,81.17,81.3,55400.0
2008-08-22 10:50:00,81.3,81.31,81.12,81.23,119300.0,81.3,81.31,81.12,81.23,119300.0
2008-08-22 10:55:00,81.24,81.26,81.13,81.19,71500.0,81.24,81.26,81.13,81.19,71500.0
2008-08-22 11:00:00,81.19,81.24,81.01,81.07,160800.0,81.19,81.24,81.01,81.07,160800.0
2008-08-22 11:05:00,81.07,81.29,81.07,81.25,77900.0,81.07,81.29,81.07,81.25,77900.0
2008-08-22 11:10:00,81.24,81.42,81.21,81.3,148500.0,81.24,81.42,81.21,81.3,148500.0
2008-08-22 11:15:00,81.27,81.34,81.25,81.25,52300.0,81.27,81.34,81.25,81.25,52300.0
2008-08-22 11:20:00,81.26,81.31,81.1,81.22,170800.0,81.26,81.31,81.1,81.22,170800.0
2008-08-22 11:25:00,81.23,81.24,81.03,81.13,122800.0,81.23,81.24,81.03,81.13,122800.0
2008-08-22 11:30:00,81.11,81.14,80.99,81.03,168200.0,81.11,81.14,80.99,81.03,168200.0
2008-08-22 11:35:00,81.04,81.09,80.94,81.03,92500.0,81.04,81.09,80.94,81.03,92500.0
2008-08-22 11:40:00,81.05,81.19,81.01,81.05,266200.0,81.05,81.19,81.01,81.05,266200.0
2008-08-22 11:45:00,81.05,81.16,81.05,81.14,33700.0,81.05,81.16,81.05,81.14,33700.0
2008-08-22 11:50:00,81.14,81.18,81.09,81.15,31800.0,81.14,81.18,81.09,81.15,31800.0
2008-08-22 11:55:00,81.15,81.3,81.14,81.28,64800.0,81.15,81.3,81.14,81.28,64800.0
2008-08-22 12:00:00,81.28,81.38,81.24,81.29,61900.0,81.28,81.38,81.24,81.29,61900.0
2008-08-22 12:05:00,81.29,81.59,81.29,81.52,221400.0,81.29,81.59,81.29,81.52,221400.0
2008-08-22 12:10:00,81.5,81.51,81.32,81.36,90600.0,81.5,81.51,81.32,81.36,90600.0
2008-08-22 12:15:00,81.38,81.42,81.28,81.39,42400.0,81.38,81.42,81.28,81.39,42400.0
2008-08-22 12:20:00,81.38,81.42,81.31,81.35,32200.0,81.38,81.42,81.31,81.35,32200.0
2008-08-22 12:25:00,81.33,81.4,81.32,81.36,35800.0,81.33,81.4,81.32,81.36,35800.0
2008-08-22 12:30:00,81.36,81.57,81.36,81.5,79100.0,81.36,81.57,81.36,81.5,79100.0
2008-08-22 12:35:00,81.51,81.79,81.49,81.79,157800.0,81.51,81.79,81.49,81.79,157800.0
2008-08-22 12:40:00,81.79,81.96,81.72,81.77,222300.0,81.79,81.96,81.72,81.77,222300.0
2008-08-22 12:45:00,81.76,81.78,81.63,81.76,57000.0,81.76,81.78,81.63,81.76,57000.0
2008-08-22 12:50:00,81.79,81.85,81.67,81.7,59000.0,81.79,81.85,81.67,81.7,59000.0
2008-08-22 12:55:00,81.7,81.7,81.56,81.56,47800.0,81.7,81.7,81.56,81.56,47800.0
2008-08-22 13:00:00,81.55,81.59,81.29,81.33,113400.0,81.55,81.59,81.29,81.33,113400.0
2008-08-22 13:05:00,81.32,81.38,81.26,81.36,93400.0,81.32,81.38,81.26,81.36,93400.0
2008-08-22 13:10:00,81.38,81.44,81.29,81.37,91100.0,81.38,81.44,81.29,81.37,91100.0
2008-08-22 13:15:00,81.39,81.62,81.33,81.57,105600.0,81.39,81.62,81.33,81.57,105600.0
2008-08-22 13:20:00,81.56,81.57,81.43,81.47,98400.0,81.56,81.57,81.43,81.47,98400.0
2008-08-22 13:25:00,81.47,81.66,81.46,81.49,41200.0,81.47,81.66,81.46,81.49,41200.0
2008-08-22 13:30:00,81.49,81.59,81.46,81.57,74700.0,81.49,81.59,81.46,81.57,74700.0
2008-08-22 13:35:00,81.58,81.7,81.55,81.7,76500.0,81.58,81.7,81.55,81.7,76500.0
2008-08-22 13:40:00,81.69,81.7,81.62,81.65,27300.0,81.69,81.7,81.62,81.65,27300.0
2008-08-22 13:45:00,81.63,81.66,81.57,81.61,26900.0,81.63,81.66,81.57,81.61,26900.0
2008-08-22 13:50:00,81.6,81.64,81.47,81.52,55100.0,81.6,81.64,81.47,81.52,55100.0
2008-08-22 13:55:00,81.52,81.62,81.43,81.5,254000.0,81.52,81.62,81.43,81.5,254000.0
2008-08-22 14:00:00,81.49,81.57,81.49,81.53,101900.0,81.49,81.57,81.49,81.53,101900.0
2008-08-22 14:05:00,81.54,81.54,81.41,81.47,91100.0,81.54,81.54,81.41,81.47,91100.0
2008-08-22 14:10:00,81.47,81.54,81.44,81.53,86000.0,81.47,81.54,81.44,81.53,86000.0
2008-08-22 14:15:00,81.52,81.55,81.43,81.47,83200.0,81.52,81.55,81.43,81.47,83200.0
2008-08-22 14:20:00,81.46,81.48,81.31,81.34,109400.0,81.46,81.48,81.31,81.34,109400.0
2008-08-22 14:25:00,81.35,81.43,81.31,81.38,81700.0,81.35,81.43,81.31,81.38,81700.0
2008-08-22 14:30:00,81.38,81.38,81.19,81.24,100000.0,81.38,81.38,81.19,81.24,100000.0
2008-08-22 14:35:00,81.23,81.26,81.15,81.16,207600.0,81.23,81.26,81.15,81.16,207600.0
2008-08-22 14:40:00,81.17,81.19,81.07,81.08,80400.0,81.17,81.19,81.07,81.08,80400.0
2008-08-22 14:45:00,81.08,81.09,80.95,81.02,218100.0,81.08,81.09,80.95,81.02,218100.0
2008-08-22 14:50:00,81.05,81.1,81.05,81.08,62600.0,81.05,81.1,81.05,81.08,62600.0
2008-08-22 14:55:00,81.07,81.11,81.06,81.09,36500.0,81.07,81.11,81.06,81.09,36500.0
2008-08-22 15:00:00,81.1,81.1,81.02,81.06,32800.0,81.1,81.1,81.02,81.06,32800.0
2008-08-22 15:05:00,81.06,81.12,81.04,81.12,28300.0,81.06,81.12,81.04,81.12,28300.0
2008-08-22 15:10:00,81.11,81.14,81.09,81.11,30300.0,81.11,81.14,81.09,81.11,30300.0
2008-08-22 15:15:00,81.1,81.11,81.06,81.07,30400.0,81.1,81.11,81.06,81.07,30400.0
2008-08-22 15:20:00,81.06,81.07,80.97,80.99,39400.0,81.06,81.07,80.97,80.99,39400.0
2008-08-22 15:25:00,80.97,80.99,80.95,80.97,40600.0,80.97,80.99,80.95,80.97,40600.0
2008-08-22 15:30:00,80.97,81.02,80.95,80.97,38000.0,80.97,81.02,80.95,80.97,38000.0
2008-08-22 15:35:00,80.96,80.99,80.94,80.99,64500.0,80.96,80.99,80.94,80.99,64500.0
2008-08-22 15:40:00,80.99,81.0,80.96,80.98,47000.0,80.99,81.0,80.96,80.98,47000.0
2008-08-22 15:45:00,80.98,80.98,80.95,80.97,87400.0,80.98,80.98,80.95,80.97,87400.0
2008-08-22 15:50:00,80.98,80.99,80.96,80.97,96400.0,80.98,80.99,80.96,80.97,96400.0
2008-08-22 15:55:00,80.98,81.06,80.97,81.06,77100.0,80.98,81.06,80.97,81.06,77100.0
2008-08-25 09:30:00,81.08,81.21,80.98,81.15,157400.0,81.08,81.21,80.98,81.15,157400.0
2008-08-25 09:35:00,81.15,81.25,81.09,81.22,118900.0,81.15,81.25,81.09,81.22,118900.0
2008-08-25 09:40:00,81.22,81.25,81.08,81.21,75100.0,81.22,81.25,81.08,81.21,75100.0
2008-08-25 09:45:00,81.21,81.29,81.13,81.17,100300.0,81.21,81.29,81.13,81.17,100300.0
2008-08-25 09:50:00,81.21,81.31,81.13,81.22,65000.0,81.21,81.31,81.13,81.22,65000.0
2008-08-25 09:55:00,81.22,81.24,81.1,81.15,60400.0,81.22,81.24,81.1,81.15,60400.0
2008-08-25 10:00:00,81.14,81.21,80.92,81.19,263000.0,81.14,81.21,80.92,81.19,263000.0
2008-08-25 10:05:00,81.19,81.23,80.99,81.11,79600.0,81.19,81.23,80.99,81.11,79600.0
2008-08-25 10:10:00,81.11,81.14,80.93,80.99,107100.0,81.11,81.14,80.93,80.99,107100.0
2008-08-25 10:15:00,81.0,81.03,80.94,81.0,63300.0,81.0,81.03,80.94,81.0,63300.0
2008-08-25 10:20:00,80.99,81.0,80.78,80.91,123900.0,80.99,81.0,80.78,80.91,123900.0
2008-08-25 10:25:00,80.91,80.92,80.63,80.73,214400.0,80.91,80.92,80.63,80.73,214400.0
2008-08-25 10:30:00,80.72,80.8,80.58,80.62,223400.0,80.72,80.8,80.58,80.62,223400.0
2008-08-25 10:35:00,80.63,80.81,80.56,80.73,112300.0,80.63,80.81,80.56,80.73,112300.0
2008-08-25 10:40:00,80.72,80.86,80.67,80.83,67000.0,80.72,80.86,80.67,80.83,67000.0
2008-08-25 10:45:00,80.85,81.03,80.84,80.92,210300.0,80.85,81.03,80.84,80.92,210300.0
2008-08-25 10:50:00,80.94,81.0,80.89,80.9,128800.0,80.94,81.0,80.89,80.9,128800.0
2008-08-25 10:55:00,80.89,80.94,80.86,80.91,80500.0,80.89,80.94,80.86,80.91,80500.0
2008-08-25 11:00:00,80.92,81.06,80.86,81.0,102000.0,80.92,81.06,80.86,81.0,102000.0
2008-08-25 11:05:00,80.99,81.02,80.91,80.97,118500.0,80.99,81.02,80.91,80.97,118500.0
2008-08-25 11:10:00,80.99,81.02,80.92,80.95,26100.0,80.99,81.02,80.92,80.95,26100.0
2008-08-25 11:15:00,80.96,81.03,80.92,80.96,30000.0,80.96,81.03,80.92,80.96,30000.0
2008-08-25 11:20:00,80.96,81.02,80.93,80.94,37100.0,80.96,81.02,80.93,80.94,37100.0
2008-08-25 11:25:00,80.91,80.97,80.87,80.88,47300.0,80.91,80.97,80.87,80.88,47300.0
2008-08-25 11:30:00,80.86,80.9,80.73,80.87,117200.0,80.86,80.9,80.73,80.87,117200.0
2008-08-25 11:35:00,80.88,80.91,80.8,80.8,29100.0,80.88,80.91,80.8,80.8,29100.0
2008-08-25 11:40:00,80.8,80.92,80.8,80.87,22600.0,80.8,80.92,80.8,80.87,22600.0
2008-08-25 11:45:00,80.88,80.94,80.82,80.93,27400.0,80.88,80.94,80.82,80.93,27400.0
2008-08-25 11:50:00,80.94,81.09,80.94,81.06,71700.0,80.94,81.09,80.94,81.06,71700.0
2008-08-25 11:55:00,81.04,81.21,81.04,81.12,297000.0,81.04,81.21,81.04,81.12,297000.0
2008-08-25 12:00:00,81.12,81.27,81.11,81.21,214100.0,81.12,81.27,81.11,81.21,214100.0
2008-08-25 12:05:00,81.22,81.22,81.07,81.07,51700.0,81.22,81.22,81.07,81.07,51700.0
2008-08-25 12:10:00,81.1,81.15,81.04,81.15,34200.0,81.1,81.15,81.04,81.15,34200.0
2008-08-25 12:15:00,81.14,81.27,81.11,81.2,93400.0,81.14,81.27,81.11,81.2,93400.0
2008-08-25 12:20:00,81.21,81.3,81.17,81.3,38300.0,81.21,81.3,81.17,81.3,38300.0
2008-08-25 12:25:00,81.26,81.34,81.17,81.29,95400.0,81.26,81.34,81.17,81.29,95400.0
2008-08-25 12:30:00,81.3,81.3,81.17,81.22,66400.0,81.3,81.3,81.17,81.22,66400.0
2008-08-25 12:35:00,81.2,81.26,81.13,81.21,59300.0,81.2,81.26,81.13,81.21,59300.0
2008-08-25 12:40:00,81.2,81.24,81.14,81.18,19000.0,81.2,81.24,81.14,81.18,19000.0
2008-08-25 12:45:00,81.16,81.17,81.01,81.05,49600.0,81.16,81.17,81.01,81.05,49600.0
2008-08-25 12:50:00,81.04,81.04,80.91,81.0,64900.0,81.04,81.04,80.91,81.0,64900.0
2008-08-25 12:55:00,81.01,81.04,80.81,80.9,114900.0,81.01,81.04,80.81,80.9,114900.0
2008-08-25 13:00:00,80.9,80.95,80.77,80.86,66400.0,80.9,80.95,80.77,80.86,66400.0
2008-08-25 13:05:00,80.83,80.92,80.72,80.84,55500.0,80.83,80.92,80.72,80.84,55500.0
2008-08-25 13:10:00,80.84,80.98,80.84,80.97,62300.0,80.84,80.98,80.84,80.97,62300.0
2008-08-25 13:15:00,80.97,81.11,80.93,81.03,44500.0,80.97,81.11,80.93,81.03,44500.0
2008-08-25 13:20:00,80.99,81.06,80.99,81.04,29900.0,80.99,81.06,80.99,81.04,29900.0
2008-08-25 13:25:00,81.05,81.07,80.79,80.85,158600.0,81.05,81.07,80.79,80.85,158600.0
2008-08-25 13:30:00,80.87,80.9,80.8,80.8,44100.0,80.87,80.9,80.8,80.8,44100.0
2008-08-25 13:35:00,80.81,80.87,80.77,80.83,18300.0,80.81,80.87,80.77,80.83,18300.0
2008-08-25 13:40:00,80.84,80.89,80.82,80.89,9400.0,80.84,80.89,80.82,80.89,9400.0
2008-08-25 13:45:00,80.89,80.93,80.75,80.85,194100.0,80.89,80.93,80.75,80.85,194100.0
2008-08-25 13:50:00,80.84,80.93,80.8,80.83,23700.0,80.84,80.93,80.8,80.83,23700.0
2008-08-25 13:55:00,80.84,80.89,80.8,80.84,21800.0,80.84,80.89,80.8,80.84,21800.0
2008-08-25 14:00:00,80.84,80.88,80.77,80.88,62500.0,80.84,80.88,80.77,80.88,62500.0
2008-08-25 14:05:00,80.88,80.94,80.78,80.84,32500.0,80.88,80.94,80.78,80.84,32500.0
2008-08-25 14:10:00,80.86,80.86,80.8,80.85,40100.0,80.86,80.86,80.8,80.85,40100.0
2008-08-25 14:15:00,80.83,80.86,80.8,80.81,28400.0,80.83,80.86,80.8,80.81,28400.0
2008-08-25 14:20:00,80.82,80.88,80.79,80.84,57900.0,80.82,80.88,80.79,80.84,57900.0
2008-08-25 14:25:00,80.85,80.96,80.81,80.92,92500.0,80.85,80.96,80.81,80.92,92500.0
2008-08-25 14:30:00,80.91,80.97,80.89,80.9,40600.0,80.91,80.97,80.89,80.9,40600.0
2008-08-25 14:35:00,80.91,80.99,80.89,80.97,67100.0,80.91,80.99,80.89,80.97,67100.0
2008-08-25 14:40:00,80.96,81.02,80.92,80.93,138800.0,80.96,81.02,80.92,80.93,138800.0
2008-08-25 14:45:00,80.93,80.93,80.8,80.83,112300.0,80.93,80.93,80.8,80.83,112300.0
2008-08-25 14:50:00,80.84,80.86,80.81,80.85,84400.0,80.84,80.86,80.81,80.85,84400.0
2008-08-25 14:55:00,80.85,80.9,80.84,80.87,51400.0,80.85,80.9,80.84,80.87,51400.0
2008-08-25 15:00:00,80.87,80.93,80.85,80.88,41300.0,80.87,80.93,80.85,80.88,41300.0
2008-08-25 15:05:00,80.88,80.96,80.87,80.95,38100.0,80.88,80.96,80.87,80.95,38100.0
2008-08-25 15:10:00,80.94,80.94,80.9,80.9,12300.0,80.94,80.94,80.9,80.9,12300.0
2008-08-25 15:15:00,80.9,80.92,80.85,80.87,25100.0,80.9,80.92,80.85,80.87,25100.0
2008-08-25 15:20:00,80.86,80.88,80.84,80.88,19100.0,80.86,80.88,80.84,80.88,19100.0
2008-08-25 15:25:00,80.88,80.92,80.88,80.92,7500.0,80.88,80.92,80.88,80.92,7500.0
2008-08-25 15:30:00,80.91,80.92,80.83,80.83,29800.0,80.91,80.92,80.83,80.83,29800.0
2008-08-25 15:35:00,80.83,80.85,80.81,80.83,43600.0,80.83,80.85,80.81,80.83,43600.0
2008-08-25 15:40:00,80.83,80.85,80.82,80.83,64700.0,80.83,80.85,80.82,80.83,64700.0
2008-08-25 15:45:00,80.82,80.86,80.82,80.86,110300.0,80.82,80.86,80.82,80.86,110300.0
2008-08-25 15:50:00,80.86,80.93,80.85,80.93,60800.0,80.86,80.93,80.85,80.93,60800.0
2008-08-25 15:55:00,80.92,80.94,80.89,80.93,50300.0,80.92,80.94,80.89,80.93,50300.0
2008-08-26 09:30:00,80.61,80.81,80.6,80.78,506900.0,80.61,80.81,80.6,80.78,506900.0
2008-08-26 09:35:00,80.78,81.09,80.71,81.0,657000.0,80.78,81.09,80.71,81.0,657000.0
2008-08-26 09:40:00,81.01,81.16,80.96,81.01,420700.0,81.01,81.16,80.96,81.01,420700.0
2008-08-26 09:45:00,81.0,81.24,81.0,81.06,231600.0,81.0,81.24,81.0,81.06,231600.0
2008-08-26 09:50:00,81.07,81.16,81.01,81.06,99400.0,81.07,81.16,81.01,81.06,99400.0
2008-08-26 09:55:00,81.05,81.13,81.02,81.07,85100.0,81.05,81.13,81.02,81.07,85100.0
2008-08-26 10:00:00,81.06,81.07,80.78,80.9,347900.0,81.06,81.07,80.78,80.9,347900.0
2008-08-26 10:05:00,80.89,81.1,80.87,81.06,147000.0,80.89,81.1,80.87,81.06,147000.0
2008-08-26 10:10:00,81.04,81.07,80.94,81.04,316000.0,81.04,81.07,80.94,81.04,316000.0
2008-08-26 10:15:00,81.09,81.85,81.09,81.69,912800.0,81.09,81.85,81.09,81.69,912800.0
2008-08-26 10:20:00,81.7,81.7,81.54,81.57,130400.0,81.7,81.7,81.54,81.57,130400.0
2008-08-26 10:25:00,81.56,81.66,81.47,81.53,83200.0,81.56,81.66,81.47,81.53,83200.0
2008-08-26 10:30:00,81.54,81.55,81.38,81.39,139100.0,81.54,81.55,81.38,81.39,139100.0
2008-08-26 10:35:00,81.4,81.41,81.27,81.36,135600.0,81.4,81.41,81.27,81.36,135600.0
2008-08-26 10:40:00,81.36,81.57,81.25,81.56,130300.0,81.36,81.57,81.25,81.56,130300.0
2008-08-26 10:45:00,81.53,81.62,81.44,81.47,77300.0,81.53,81.62,81.44,81.47,77300.0
2008-08-26 10:50:00,81.47,81.58,81.45,81.49,112500.0,81.47,81.58,81.45,81.49,112500.0
2008-08-26 10:55:00,81.51,81.6,81.42,81.44,92900.0,81.51,81.6,81.42,81.44,92900.0
2008-08-26 11:00:00,81.45,81.46,81.34,81.44,71100.0,81.45,81.46,81.34,81.44,71100.0
2008-08-26 11:05:00,81.43,81.63,81.43,81.53,120000.0,81.43,81.63,81.43,81.53,120000.0
2008-08-26 11:10:00,81.55,81.61,81.47,81.47,87300.0,81.55,81.61,81.47,81.47,87300.0
2008-08-26 11:15:00,81.46,81.63,81.46,81.59,64900.0,81.46,81.63,81.46,81.59,64900.0
2008-08-26 11:20:00,81.58,81.68,81.54,81.67,75500.0,81.58,81.68,81.54,81.67,75500.0
2008-08-26 11:25:00,81.65,81.7,81.6,81.6,50700.0,81.65,81.7,81.6,81.6,50700.0
2008-08-26 11:30:00,81.59,81.64,81.5,81.63,43600.0,81.59,81.64,81.5,81.63,43600.0
2008-08-26 11:35:00,81.64,81.64,81.49,81.55,175500.0,81.64,81.64,81.49,81.55,175500.0
2008-08-26 11:40:00,81.55,81.55,81.44,81.47,23900.0,81.55,81.55,81.44,81.47,23900.0
2008-08-26 11:45:00,81.49,81.49,81.34,81.4,77700.0,81.49,81.49,81.34,81.4,77700.0
2008-08-26 11:50:00,81.38,81.43,81.21,81.21,55600.0,81.38,81.43,81.21,81.21,55600.0
2008-08-26 11:55:00,81.22,81.34,81.22,81.26,65100.0,81.22,81.34,81.22,81.26,65100.0
2008-08-26 12:00:00,81.26,81.26,81.12,81.22,63000.0,81.26,81.26,81.12,81.22,63000.0
2008-08-26 12:05:00,81.19,81.39,81.12,81.17,125900.0,81.19,81.39,81.12,81.17,125900.0
2008-08-26 12:10:00,81.17,81.22,81.14,81.2,32900.0,81.17,81.22,81.14,81.2,32900.0
2008-08-26 12:15:00,81.21,81.26,81.08,81.08,31600.0,81.21,81.26,81.08,81.08,31600.0
2008-08-26 12:20:00,81.09,81.22,81.08,81.19,44700.0,81.09,81.22,81.08,81.19,44700.0
2008-08-26 12:25:00,81.18,81.43,81.17,81.37,62800.0,81.18,81.43,81.17,81.37,62800.0
2008-08-26 12:30:00,81.39,81.39,81.18,81.21,42200.0,81.39,81.39,81.18,81.21,42200.0
2008-08-26 12:35:00,81.21,81.57,81.08,81.12,56900.0,81.21,81.57,81.08,81.12,56900.0
2008-08-26 12:40:00,81.12,81.18,80.94,80.99,69200.0,81.12,81.18,80.94,80.99,69200.0
2008-08-26 12:45:00,80.98,81.02,80.85,80.91,222700.0,80.98,81.02,80.85,80.91,222700.0
2008-08-26 12:50:00,80.91,80.98,80.88,80.89,92300.0,80.91,80.98,80.88,80.89,92300.0
2008-08-26 12:55:00,80.87,80.99,80.87,80.94,41000.0,80.87,80.99,80.87,80.94,41000.0
2008-08-26 13:00:00,80.94,81.08,80.91,81.0,98500.0,80.94,81.08,80.91,81.0,98500.0
2008-08-26 13:05:00,81.01,81.01,80.9,80.95,22700.0,81.01,81.01,80.9,80.95,22700.0
2008-08-26 13:10:00,80.93,80.95,80.88,80.9,17400.0,80.93,80.95,80.88,80.9,17400.0
2008-08-26 13:15:00,80.9,81.02,80.87,80.98,41100.0,80.9,81.02,80.87,80.98,41100.0
2008-08-26 13:20:00,80.97,80.99,80.91,80.95,34200.0,80.97,80.99,80.91,80.95,34200.0
2008-08-26 13:25:00,80.97,81.17,80.96,81.06,57500.0,80.97,81.17,80.96,81.06,57500.0
2008-08-26 13:30:00,81.06,81.12,81.01,81.1,60300.0,81.06,81.12,81.01,81.1,60300.0
2008-08-26 13:35:00,81.1,81.1,80.97,80.99,40800.0,81.1,81.1,80.97,80.99,40800.0
2008-08-26 13:40:00,81.02,81.06,81.0,81.06,13200.0,81.02,81.06,81.0,81.06,13200.0
2008-08-26 13:45:00,81.06,81.23,81.06,81.21,32000.0,81.06,81.23,81.06,81.21,32000.0
2008-08-26 13:50:00,81.21,81.22,81.11,81.16,25400.0,81.21,81.22,81.11,81.16,25400.0
2008-08-26 13:55:00,81.18,81.24,81.14,81.19,17000.0,81.18,81.24,81.14,81.19,17000.0
2008-08-26 14:00:00,81.19,81.27,81.11,81.19,60500.0,81.19,81.27,81.11,81.19,60500.0
2008-08-26 14:05:00,81.19,81.29,81.15,81.2,53900.0,81.19,81.29,81.15,81.2,53900.0
2008-08-26 14:10:00,81.23,81.23,81.06,81.12,67700.0,81.23,81.23,81.06,81.12,67700.0
2008-08-26 14:15:00,81.1,81.25,81.08,81.25,107900.0,81.1,81.25,81.08,81.25,107900.0
2008-08-26 14:20:00,81.22,81.29,81.18,81.21,56100.0,81.22,81.29,81.18,81.21,56100.0
2008-08-26 14:25:00,81.2,81.34,81.19,81.24,42900.0,81.2,81.34,81.19,81.24,42900.0
2008-08-26 14:30:00,81.27,81.27,81.17,81.2,39700.0,81.27,81.27,81.17,81.2,39700.0
2008-08-26 14:35:00,81.19,81.21,81.15,81.16,46800.0,81.19,81.21,81.15,81.16,46800.0
2008-08-26 14:40:00,81.14,81.16,81.13,81.15,26600.0,81.14,81.16,81.13,81.15,26600.0
2008-08-26 14:45:00,81.15,81.17,81.12,81.15,50100.0,81.15,81.17,81.12,81.15,50100.0
2008-08-26 14:50:00,81.16,81.17,81.13,81.15,62300.0,81.16,81.17,81.13,81.15,62300.0
2008-08-26 14:55:00,81.16,81.2,81.13,81.14,22200.0,81.16,81.2,81.13,81.14,22200.0
2008-08-26 15:00:00,81.13,81.14,81.1,81.1,32500.0,81.13,81.14,81.1,81.1,32500.0
2008-08-26 15:05:00,81.11,81.16,81.08,81.15,29600.0,81.11,81.16,81.08,81.15,29600.0
2008-08-26 15:10:00,81.15,81.18,81.09,81.09,69100.0,81.15,81.18,81.09,81.09,69100.0
2008-08-26 15:15:00,81.11,81.12,81.09,81.09,28900.0,81.11,81.12,81.09,81.09,28900.0
2008-08-26 15:20:00,81.1,81.11,81.08,81.09,13300.0,81.1,81.11,81.08,81.09,13300.0
2008-08-26 15:25:00,81.09,81.12,81.09,81.1,11900.0,81.09,81.12,81.09,81.1,11900.0
2008-08-26 15:30:00,81.09,81.12,81.08,81.12,17900.0,81.09,81.12,81.08,81.12,17900.0
2008-08-26 15:35:00,81.11,81.14,81.11,81.14,29000.0,81.11,81.14,81.11,81.14,29000.0
2008-08-26 15:40:00,81.12,81.17,81.12,81.16,17300.0,81.12,81.17,81.12,81.16,17300.0
2008-08-26 15:45:00,81.15,81.16,81.14,81.16,17400.0,81.15,81.16,81.14,81.16,17400.0
2008-08-26 15:50:00,81.16,81.24,81.15,81.22,64000.0,81.16,81.24,81.15,81.22,64000.0
2008-08-26 15:55:00,81.22,81.27,81.21,81.25,46000.0,81.22,81.27,81.21,81.25,46000.0
2008-08-27 09:30:00,81.89,82.05,81.88,82.0,190200.0,81.89,82.05,81.88,82.0,190200.0
2008-08-27 09:35:00,81.99,82.0,81.84,81.93,286500.0,81.99,82.0,81.84,81.93,286500.0
2008-08-27 09:40:00,81.93,82.03,81.89,81.93,145700.0,81.93,82.03,81.89,81.93,145700.0
2008-08-27 09:45:00,81.93,82.03,81.9,81.93,119000.0,81.93,82.03,81.9,81.93,119000.0
2008-08-27 09:50:00,81.95,82.0,81.85,81.85,95500.0,81.95,82.0,81.85,81.85,95500.0
2008-08-27 09:55:00,81.85,81.88,81.73,81.73,70300.0,81.85,81.88,81.73,81.73,70300.0
2008-08-27 10:00:00,81.73,81.78,81.57,81.61,133400.0,81.73,81.78,81.57,81.61,133400.0
2008-08-27 10:05:00,81.61,81.67,81.47,81.47,211800.0,81.61,81.67,81.47,81.47,211800.0
2008-08-27 10:10:00,81.49,81.63,81.47,81.6,121000.0,81.49,81.63,81.47,81.6,121000.0
2008-08-27 10:15:00,81.61,81.68,81.51,81.6,93000.0,81.61,81.68,81.51,81.6,93000.0
2008-08-27 10:20:00,81.6,81.61,81.0,81.25,386600.0,81.6,81.61,81.0,81.25,386600.0
2008-08-27 10:25:00,81.28,81.33,81.24,81.31,105400.0,81.28,81.33,81.24,81.31,105400.0
2008-08-27 10:30:00,81.33,81.45,81.23,81.4,176800.0,81.33,81.45,81.23,81.4,176800.0
2008-08-27 10:35:00,81.42,81.64,81.26,81.45,314500.0,81.42,81.64,81.26,81.45,314500.0
2008-08-27 10:40:00,81.44,81.58,81.37,81.58,235700.0,81.44,81.58,81.37,81.58,235700.0
2008-08-27 10:45:00,81.57,81.85,81.54,81.54,265000.0,81.57,81.85,81.54,81.54,265000.0
2008-08-27 10:50:00,81.55,81.64,81.51,81.58,105700.0,81.55,81.64,81.51,81.58,105700.0
2008-08-27 10:55:00,81.61,81.65,81.51,81.56,65400.0,81.61,81.65,81.51,81.56,65400.0
2008-08-27 11:00:00,81.55,81.66,81.47,81.6,178900.0,81.55,81.66,81.47,81.6,178900.0
2008-08-27 11:05:00,81.6,81.64,81.47,81.52,56900.0,81.6,81.64,81.47,81.52,56900.0
2008-08-27 11:10:00,81.52,81.69,81.51,81.67,44100.0,81.52,81.69,81.51,81.67,44100.0
2008-08-27 11:15:00,81.66,81.7,81.59,81.64,43200.0,81.66,81.7,81.59,81.64,43200.0
2008-08-27 11:20:00,81.64,81.65,81.36,81.4,127000.0,81.64,81.65,81.36,81.4,127000.0
2008-08-27 11:25:00,81.4,81.49,81.32,81.39,128300.0,81.4,81.49,81.32,81.39,128300.0
2008-08-27 11:30:00,81.39,81.49,81.3,81.3,53400.0,81.39,81.49,81.3,81.3,53400.0
2008-08-27 11:35:00,81.31,81.52,81.29,81.52,56100.0,81.31,81.52,81.29,81.52,56100.0
2008-08-27 11:40:00,81.53,81.53,81.39,81.43,49700.0,81.53,81.53,81.39,81.43,49700.0
2008-08-27 11:45:00,81.42,81.46,81.25,81.3,126700.0,81.42,81.46,81.25,81.3,126700.0
2008-08-27 11:50:00,81.31,81.43,81.22,81.41,124500.0,81.31,81.43,81.22,81.41,124500.0
2008-08-27 11:55:00,81.42,81.51,81.38,81.38,48700.0,81.42,81.51,81.38,81.38,48700.0
2008-08-27 12:00:00,81.42,81.63,81.42,81.54,120500.0,81.42,81.63,81.42,81.54,120500.0
2008-08-27 12:05:00,81.54,81.57,81.41,81.46,71500.0,81.54,81.57,81.41,81.46,71500.0
2008-08-27 12:10:00,81.47,81.57,81.45,81.51,74600.0,81.47,81.57,81.45,81.51,74600.0
2008-08-27 12:15:00,81.5,81.5,81.34,81.38,66800.0,81.5,81.5,81.34,81.38,66800.0
2008-08-27 12:20:00,81.39,81.4,81.3,81.36,46900.0,81.39,81.4,81.3,81.36,46900.0
2008-08-27 12:25:00,81.36,81.46,81.3,81.42,37300.0,81.36,81.46,81.3,81.42,37300.0
2008-08-27 12:30:00,81.43,81.53,81.38,81.43,33400.0,81.43,81.53,81.38,81.43,33400.0
2008-08-27 12:35:00,81.45,81.51,81.33,81.35,65400.0,81.45,81.51,81.33,81.35,65400.0
2008-08-27 12:40:00,81.35,81.35,81.17,81.23,108100.0,81.35,81.35,81.17,81.23,108100.0
2008-08-27 12:45:00,81.24,81.29,81.17,81.26,115600.0,81.24,81.29,81.17,81.26,115600.0
2008-08-27 12:50:00,81.28,81.28,81.07,81.15,153600.0,81.28,81.28,81.07,81.15,153600.0
2008-08-27 12:55:00,81.15,81.35,81.15,81.27,65900.0,81.15,81.35,81.15,81.27,65900.0
2008-08-27 13:00:00,81.24,81.29,81.21,81.24,46400.0,81.24,81.29,81.21,81.24,46400.0
2008-08-27 13:05:00,81.26,81.4,81.21,81.39,37500.0,81.26,81.4,81.21,81.39,37500.0
2008-08-27 13:10:00,81.37,81.44,81.34,81.39,32400.0,81.37,81.44,81.34,81.39,32400.0
2008-08-27 13:15:00,81.4,81.43,81.32,81.42,52700.0,81.4,81.43,81.32,81.42,52700.0
2008-08-27 13:20:00,81.42,81.5,81.38,81.4,22500.0,81.42,81.5,81.38,81.4,22500.0
2008-08-27 13:25:00,81.4,81.68,81.4,81.63,100400.0,81.4,81.68,81.4,81.63,100400.0
2008-08-27 13:30:00,81.64,81.65,81.49,81.55,66500.0,81.64,81.65,81.49,81.55,66500.0
2008-08-27 13:35:00,81.54,81.61,81.54,81.58,40400.0,81.54,81.61,81.54,81.58,40400.0
2008-08-27 13:40:00,81.59,81.59,81.42,81.44,41500.0,81.59,81.59,81.42,81.44,41500.0
2008-08-27 13:45:00,81.43,81.46,81.43,81.46,25500.0,81.43,81.46,81.43,81.46,25500.0
2008-08-27 13:50:00,81.45,81.51,81.44,81.48,22700.0,81.45,81.51,81.44,81.48,22700.0
2008-08-27 13:55:00,81.47,81.52,81.39,81.49,52700.0,81.47,81.52,81.39,81.49,52700.0
2008-08-27 14:00:00,81.5,81.6,81.45,81.57,41200.0,81.5,81.6,81.45,81.57,41200.0
2008-08-27 14:05:00,81.56,81.59,81.46,81.48,38200.0,81.56,81.59,81.46,81.48,38200.0
2008-08-27 14:10:00,81.48,81.52,81.4,81.43,35500.0,81.48,81.52,81.4,81.43,35500.0
2008-08-27 14:15:00,81.45,81.53,81.43,81.5,42700.0,81.45,81.53,81.43,81.5,42700.0
2008-08-27 14:20:00,81.49,81.51,81.42,81.47,27800.0,81.49,81.51,81.42,81.47,27800.0
2008-08-27 14:25:00,81.48,81.5,81.42,81.46,39000.0,81.48,81.5,81.42,81.46,39000.0
2008-08-27 14:30:00,81.48,81.51,81.41,81.43,42800.0,81.48,81.51,81.41,81.43,42800.0
2008-08-27 14:35:00,81.44,81.54,81.44,81.48,64500.0,81.44,81.54,81.44,81.48,64500.0
2008-08-27 14:40:00,81.48,81.48,81.42,81.43,13200.0,81.48,81.48,81.42,81.43,13200.0
2008-08-27 14:45:00,81.43,81.48,81.41,81.48,30900.0,81.43,81.48,81.41,81.48,30900.0
2008-08-27 14:50:00,81.48,81.49,81.47,81.48,14200.0,81.48,81.49,81.47,81.48,14200.0
2008-08-27 14:55:00,81.5,81.58,81.49,81.55,40300.0,81.5,81.58,81.49,81.55,40300.0
2008-08-27 15:00:00,81.55,81.63,81.55,81.6,31900.0,81.55,81.63,81.55,81.6,31900.0
2008-08-27 15:05:00,81.62,81.63,81.54,81.55,33300.0,81.62,81.63,81.54,81.55,33300.0
2008-08-27 15:10:00,81.55,81.59,81.53,81.54,25500.0,81.55,81.59,81.53,81.54,25500.0
2008-08-27 15:15:00,81.53,81.56,81.51,81.53,24500.0,81.53,81.56,81.51,81.53,24500.0
2008-08-27 15:20:00,81.54,81.56,81.52,81.53,25400.0,81.54,81.56,81.52,81.53,25400.0
2008-08-27 15:25:00,81.55,81.58,81.5,81.58,62600.0,81.55,81.58,81.5,81.58,62600.0
2008-08-27 15:30:00,81.57,81.59,81.54,81.59,37600.0,81.57,81.59,81.54,81.59,37600.0
2008-08-27 15:35:00,81.58,81.59,81.53,81.53,48100.0,81.58,81.59,81.53,81.53,48100.0
2008-08-27 15:40:00,81.53,81.54,81.5,81.5,44500.0,81.53,81.54,81.5,81.5,44500.0
2008-08-27 15:45:00,81.51,81.53,81.5,81.52,69300.0,81.51,81.53,81.5,81.52,69300.0
2008-08-27 15:50:00,81.5,81.5,81.4,81.43,31400.0,81.5,81.5,81.4,81.43,31400.0
2008-08-27 15:55:00,81.44,81.49,81.33,81.36,65000.0,81.44,81.49,81.33,81.36,65000.0
2008-08-28 09:30:00,83.06,83.13,82.79,82.85,362600.0,83.06,83.13,82.79,82.85,362600.0
2008-08-28 09:35:00,82.85,82.9,82.73,82.79,440800.0,82.85,82.9,82.73,82.79,440800.0
2008-08-28 09:40:00,82.79,82.86,82.71,82.78,290500.0,82.79,82.86,82.71,82.78,290500.0
2008-08-28 09:45:00,82.8,82.87,82.64,82.73,213300.0,82.8,82.87,82.64,82.73,213300.0
2008-08-28 09:50:00,82.71,82.78,82.68,82.71,121100.0,82.71,82.78,82.68,82.71,121100.0
2008-08-28 09:55:00,82.7,82.72,82.52,82.64,258200.0,82.7,82.72,82.52,82.64,258200.0
2008-08-28 10:00:00,82.64,82.64,82.51,82.58,336900.0,82.64,82.64,82.51,82.58,336900.0
2008-08-28 10:05:00,82.59,82.72,82.56,82.68,173300.0,82.59,82.72,82.56,82.68,173300.0
2008-08-28 10:10:00,82.7,82.84,82.67,82.7,253500.0,82.7,82.84,82.67,82.7,253500.0
2008-08-28 10:15:00,82.67,82.78,82.62,82.65,154400.0,82.67,82.78,82.62,82.65,154400.0
2008-08-28 10:20:00,82.65,82.66,82.46,82.49,159300.0,82.65,82.66,82.46,82.49,159300.0
2008-08-28 10:25:00,82.47,82.53,82.44,82.52,120600.0,82.47,82.53,82.44,82.52,120600.0
2008-08-28 10:30:00,82.53,82.54,82.39,82.47,128500.0,82.53,82.54,82.39,82.47,128500.0
2008-08-28 10:35:00,82.48,82.48,82.24,82.31,405000.0,82.48,82.48,82.24,82.31,405000.0
2008-08-28 10:40:00,82.29,82.38,82.24,82.24,337600.0,82.29,82.38,82.24,82.24,337600.0
2008-08-28 10:45:00,82.24,82.25,81.97,82.17,393200.0,82.24,82.25,81.97,82.17,393200.0
2008-08-28 10:50:00,82.17,82.17,82.03,82.11,202100.0,82.17,82.17,82.03,82.11,202100.0
2008-08-28 10:55:00,82.12,82.16,82.01,82.13,167300.0,82.12,82.16,82.01,82.13,167300.0
2008-08-28 11:00:00,82.15,82.22,82.13,82.15,84100.0,82.15,82.22,82.13,82.15,84100.0
2008-08-28 11:05:00,82.15,82.2,82.08,82.17,137400.0,82.15,82.2,82.08,82.17,137400.0
2008-08-28 11:10:00,82.18,82.2,82.08,82.08,82900.0,82.18,82.2,82.08,82.08,82900.0
2008-08-28 11:15:00,82.06,82.09,81.97,82.0,141600.0,82.06,82.09,81.97,82.0,141600.0
2008-08-28 11:20:00,81.98,82.14,81.95,82.04,72000.0,81.98,82.14,81.95,82.04,72000.0
2008-08-28 11:25:00,82.04,82.04,81.71,81.87,300500.0,82.04,82.04,81.71,81.87,300500.0
2008-08-28 11:30:00,81.87,81.92,81.75,81.83,80400.0,81.87,81.92,81.75,81.83,80400.0
2008-08-28 11:35:00,81.82,81.9,81.49,81.59,187600.0,81.82,81.9,81.49,81.59,187600.0
2008-08-28 11:40:00,81.6,81.77,81.39,81.43,184500.0,81.6,81.77,81.39,81.43,184500.0
2008-08-28 11:45:00,81.39,81.59,81.39,81.56,279900.0,81.39,81.59,81.39,81.56,279900.0
2008-08-28 11:50:00,81.56,81.6,81.29,81.41,111300.0,81.56,81.6,81.29,81.41,111300.0
2008-08-28 11:55:00,81.41,81.47,81.27,81.43,341300.0,81.41,81.47,81.27,81.43,341300.0
2008-08-28 12:00:00,81.44,81.56,81.38,81.52,167600.0,81.44,81.56,81.38,81.52,167600.0
2008-08-28 12:05:00,81.51,81.69,81.51,81.6,73200.0,81.51,81.69,81.51,81.6,73200.0
2008-08-28 12:10:00,81.6,81.66,81.57,81.66,63300.0,81.6,81.66,81.57,81.66,63300.0
2008-08-28 12:15:00,81.67,81.7,81.55,81.61,27300.0,81.67,81.7,81.55,81.61,27300.0
2008-08-28 12:20:00,81.6,81.67,81.56,81.67,20100.0,81.6,81.67,81.56,81.67,20100.0
2008-08-28 12:25:00,81.66,81.79,81.6,81.75,57100.0,81.66,81.79,81.6,81.75,57100.0
2008-08-28 12:30:00,81.72,81.84,81.72,81.81,24800.0,81.72,81.84,81.72,81.81,24800.0
2008-08-28 12:35:00,81.82,81.85,81.74,81.8,26100.0,81.82,81.85,81.74,81.8,26100.0
2008-08-28 12:40:00,81.8,81.83,81.78,81.8,21200.0,81.8,81.83,81.78,81.8,21200.0
2008-08-28 12:45:00,81.81,81.86,81.79,81.85,14400.0,81.81,81.86,81.79,81.85,14400.0
2008-08-28 12:50:00,81.85,81.85,81.77,81.83,11900.0,81.85,81.85,81.77,81.83,11900.0
2008-08-28 12:55:00,81.82,81.9,81.79,81.9,53300.0,81.82,81.9,81.79,81.9,53300.0
2008-08-28 13:00:00,81.9,81.92,81.64,81.69,114100.0,81.9,81.92,81.64,81.69,114100.0
2008-08-28 13:05:00,81.7,81.82,81.63,81.68,65200.0,81.7,81.82,81.63,81.68,65200.0
2008-08-28 13:10:00,81.7,81.9,81.69,81.81,31300.0,81.7,81.9,81.69,81.81,31300.0
2008-08-28 13:15:00,81.81,81.88,81.72,81.88,31600.0,81.81,81.88,81.72,81.88,31600.0
2008-08-28 13:20:00,81.87,81.89,81.8,81.85,19200.0,81.87,81.89,81.8,81.85,19200.0
2008-08-28 13:25:00,81.85,82.06,81.85,81.94,65800.0,81.85,82.06,81.85,81.94,65800.0
2008-08-28 13:30:00,81.93,81.96,81.89,81.89,18700.0,81.93,81.96,81.89,81.89,18700.0
2008-08-28 13:35:00,81.91,81.97,81.88,81.94,16600.0,81.91,81.97,81.88,81.94,16600.0
2008-08-28 13:40:00,81.93,81.96,81.89,81.94,8700.0,81.93,81.96,81.89,81.94,8700.0
2008-08-28 13:45:00,81.92,82.0,81.9,81.96,25900.0,81.92,82.0,81.9,81.96,25900.0
2008-08-28 13:50:00,81.98,82.02,81.95,81.98,19200.0,81.98,82.02,81.95,81.98,19200.0
2008-08-28 13:55:00,81.98,82.0,81.91,81.91,15600.0,81.98,82.0,81.91,81.91,15600.0
2008-08-28 14:00:00,81.9,81.97,81.85,81.91,25800.0,81.9,81.97,81.85,81.91,25800.0
2008-08-28 14:05:00,81.92,82.03,81.92,82.01,29400.0,81.92,82.03,81.92,82.01,29400.0
2008-08-28 14:10:00,81.97,82.0,81.92,81.94,13800.0,81.97,82.0,81.92,81.94,13800.0
2008-08-28 14:15:00,81.95,82.0,81.9,81.93,47600.0,81.95,82.0,81.9,81.93,47600.0
2008-08-28 14:20:00,81.96,81.97,81.82,81.82,23800.0,81.96,81.97,81.82,81.82,23800.0
2008-08-28 14:25:00,81.81,81.85,81.7,81.74,53100.0,81.81,81.85,81.7,81.74,53100.0
2008-08-28 14:30:00,81.74,81.88,81.69,81.86,19500.0,81.74,81.88,81.69,81.86,19500.0
2008-08-28 14:35:00,81.86,82.0,81.86,82.0,10000.0,81.86,82.0,81.86,82.0,10000.0
2008-08-28 14:40:00,81.98,82.0,81.96,81.97,26100.0,81.98,82.0,81.96,81.97,26100.0
2008-08-28 14:45:00,81.96,81.98,81.96,81.96,7500.0,81.96,81.98,81.96,81.96,7500.0
2008-08-28 14:50:00,81.96,81.96,81.94,81.95,6800.0,81.96,81.96,81.94,81.95,6800.0
2008-08-28 14:55:00,81.95,81.96,81.94,81.95,9200.0,81.95,81.96,81.94,81.95,9200.0
2008-08-28 15:00:00,81.95,81.96,81.94,81.95,10200.0,81.95,81.96,81.94,81.95,10200.0
2008-08-28 15:05:00,81.95,81.99,81.94,81.98,13200.0,81.95,81.99,81.94,81.98,13200.0
2008-08-28 15:10:00,81.99,82.0,81.98,81.99,3100.0,81.99,82.0,81.98,81.99,3100.0
2008-08-28 15:15:00,82.0,82.03,82.0,82.02,10800.0,82.0,82.03,82.0,82.02,10800.0
2008-08-28 15:20:00,82.01,82.03,82.0,82.02,11700.0,82.01,82.03,82.0,82.02,11700.0
2008-08-28 15:25:00,82.02,82.03,82.0,82.01,9100.0,82.02,82.03,82.0,82.01,9100.0
2008-08-28 15:30:00,82.01,82.05,82.0,82.02,28900.0,82.01,82.05,82.0,82.02,28900.0
2008-08-28 15:35:00,82.03,82.07,82.03,82.03,28200.0,82.03,82.07,82.03,82.03,28200.0
2008-08-28 15:40:00,82.04,82.15,82.03,82.15,37500.0,82.04,82.15,82.03,82.15,37500.0
2008-08-28 15:45:00,82.13,82.16,82.11,82.14,70000.0,82.13,82.16,82.11,82.14,70000.0
2008-08-28 15:50:00,82.13,82.18,82.1,82.16,87000.0,82.13,82.18,82.1,82.16,87000.0
2008-08-28 15:55:00,82.16,82.18,82.11,82.18,55900.0,82.16,82.18,82.11,82.18,55900.0
2008-08-29 09:30:00,82.34,82.39,82.24,82.27,60600.0,82.34,82.39,82.24,82.27,60600.0
2008-08-29 09:35:00,82.28,82.34,82.2,82.31,159400.0,82.28,82.34,82.2,82.31,159400.0
2008-08-29 09:40:00,82.29,82.29,82.15,82.18,150600.0,82.29,82.29,82.15,82.18,150600.0
2008-08-29 09:45:00,82.18,82.18,81.98,82.03,120800.0,82.18,82.18,81.98,82.03,120800.0
2008-08-29 09:50:00,82.03,82.15,81.97,82.03,161500.0,82.03,82.15,81.97,82.03,161500.0
2008-08-29 09:55:00,82.05,82.22,82.02,82.06,199800.0,82.05,82.22,82.02,82.06,199800.0
2008-08-29 10:00:00,82.05,82.21,82.0,82.12,72300.0,82.05,82.21,82.0,82.12,72300.0
2008-08-29 10:05:00,82.09,82.18,82.05,82.05,54600.0,82.09,82.18,82.05,82.05,54600.0
2008-08-29 10:10:00,82.04,82.09,81.98,82.0,51300.0,82.04,82.09,81.98,82.0,51300.0
2008-08-29 10:15:00,82.01,82.06,81.98,82.0,32800.0,82.01,82.06,81.98,82.0,32800.0
2008-08-29 10:20:00,81.99,82.01,81.76,81.96,201900.0,81.99,82.01,81.76,81.96,201900.0
2008-08-29 10:25:00,81.96,82.12,81.95,82.07,71400.0,81.96,82.12,81.95,82.07,71400.0
2008-08-29 10:30:00,82.07,82.12,82.0,82.12,105900.0,82.07,82.12,82.0,82.12,105900.0
2008-08-29 10:35:00,82.1,82.22,82.09,82.19,47300.0,82.1,82.22,82.09,82.19,47300.0
2008-08-29 10:40:00,82.19,82.42,82.19,82.28,94000.0,82.19,82.42,82.19,82.28,94000.0
2008-08-29 10:45:00,82.28,82.47,82.23,82.41,166400.0,82.28,82.47,82.23,82.41,166400.0
2008-08-29 10:50:00,82.39,82.42,82.26,82.34,190200.0,82.39,82.42,82.26,82.34,190200.0
2008-08-29 10:55:00,82.34,82.42,82.3,82.35,54800.0,82.34,82.42,82.3,82.35,54800.0
2008-08-29 11:00:00,82.33,82.35,82.15,82.21,76000.0,82.33,82.35,82.15,82.21,76000.0
2008-08-29 11:05:00,82.21,82.32,82.12,82.19,48100.0,82.21,82.32,82.12,82.19,48100.0
2008-08-29 11:10:00,82.17,82.26,82.09,82.24,60300.0,82.17,82.26,82.09,82.24,60300.0
2008-08-29 11:15:00,82.24,82.25,82.11,82.13,49800.0,82.24,82.25,82.11,82.13,49800.0
2008-08-29 11:20:00,82.15,82.18,82.01,82.11,97500.0,82.15,82.18,82.01,82.11,97500.0
2008-08-29 11:25:00,82.08,82.15,82.02,82.11,68600.0,82.08,82.15,82.02,82.11,68600.0
2008-08-29 11:30:00,82.11,82.22,82.11,82.19,117200.0,82.11,82.22,82.11,82.19,117200.0
2008-08-29 11:35:00,82.19,82.21,82.12,82.17,44400.0,82.19,82.21,82.12,82.17,44400.0
2008-08-29 11:40:00,82.17,82.19,82.07,82.09,101800.0,82.17,82.19,82.07,82.09,101800.0
2008-08-29 11:45:00,82.09,82.18,82.02,82.11,31800.0,82.09,82.18,82.02,82.11,31800.0
2008-08-29 11:50:00,82.12,82.18,82.05,82.12,34900.0,82.12,82.18,82.05,82.12,34900.0
2008-08-29 11:55:00,82.1,82.2,82.07,82.14,55300.0,82.1,82.2,82.07,82.14,55300.0
2008-08-29 12:00:00,82.13,82.2,82.12,82.18,15300.0,82.13,82.2,82.12,82.18,15300.0
2008-08-29 12:05:00,82.17,82.23,82.15,82.17,44500.0,82.17,82.23,82.15,82.17,44500.0
2008-08-29 12:10:00,82.17,82.24,82.16,82.23,12000.0,82.17,82.24,82.16,82.23,12000.0
2008-08-29 12:15:00,82.21,82.22,82.18,82.2,5300.0,82.21,82.22,82.18,82.2,5300.0
2008-08-29 12:20:00,82.18,82.18,82.14,82.15,17700.0,82.18,82.18,82.14,82.15,17700.0
2008-08-29 12:25:00,82.15,82.16,82.08,82.1,11400.0,82.15,82.16,82.08,82.1,11400.0
2008-08-29 12:30:00,82.09,82.09,82.03,82.06,25200.0,82.09,82.09,82.03,82.06,25200.0
2008-08-29 12:35:00,82.05,82.07,82.02,82.06,6400.0,82.05,82.07,82.02,82.06,6400.0
2008-08-29 12:40:00,82.04,82.1,82.01,82.02,20500.0,82.04,82.1,82.01,82.02,20500.0
2008-08-29 12:45:00,82.03,82.1,81.95,82.07,42200.0,82.03,82.1,81.95,82.07,42200.0
2008-08-29 12:50:00,82.05,82.07,81.9,81.94,73900.0,82.05,82.07,81.9,81.94,73900.0
2008-08-29 12:55:00,81.94,81.97,81.89,81.92,33300.0,81.94,81.97,81.89,81.92,33300.0
2008-08-29 13:00:00,81.91,81.93,81.78,81.8,172000.0,81.91,81.93,81.78,81.8,172000.0
2008-08-29 13:05:00,81.81,81.91,81.8,81.9,145400.0,81.81,81.91,81.8,81.9,145400.0
2008-08-29 13:10:00,81.88,81.92,81.86,81.92,31700.0,81.88,81.92,81.86,81.92,31700.0
2008-08-29 13:15:00,81.92,81.93,81.87,81.88,28000.0,81.92,81.93,81.87,81.88,28000.0
2008-08-29 13:20:00,81.88,81.88,81.69,81.79,186200.0,81.88,81.88,81.69,81.79,186200.0
2008-08-29 13:25:00,81.79,81.89,81.73,81.76,64300.0,81.79,81.89,81.73,81.76,64300.0
2008-08-29 13:30:00,81.73,81.87,81.73,81.87,23700.0,81.73,81.87,81.73,81.87,23700.0
2008-08-29 13:35:00,81.87,81.91,81.84,81.9,14400.0,81.87,81.91,81.84,81.9,14400.0
2008-08-29 13:40:00,81.9,82.04,81.89,81.91,161600.0,81.9,82.04,81.89,81.91,161600.0
2008-08-29 13:45:00,81.91,81.95,81.91,81.94,13600.0,81.91,81.95,81.91,81.94,13600.0
2008-08-29 13:50:00,81.93,81.94,81.88,81.89,27200.0,81.93,81.94,81.88,81.89,27200.0
2008-08-29 13:55:00,81.94,81.96,81.91,81.95,11600.0,81.94,81.96,81.91,81.95,11600.0
2008-08-29 14:00:00,81.93,81.94,81.87,81.88,17300.0,81.93,81.94,81.87,81.88,17300.0
2008-08-29 14:05:00,81.87,81.91,81.87,81.91,10600.0,81.87,81.91,81.87,81.91,10600.0
2008-08-29 14:10:00,81.9,81.92,81.88,81.9,6500.0,81.9,81.92,81.88,81.9,6500.0
2008-08-29 14:15:00,81.88,81.94,81.87,81.9,13200.0,81.88,81.94,81.87,81.9,13200.0
2008-08-29 14:20:00,81.9,81.93,81.89,81.91,7300.0,81.9,81.93,81.89,81.91,7300.0
2008-08-29 14:25:00,81.91,81.94,81.82,81.86,23400.0,81.91,81.94,81.82,81.86,23400.0
2008-08-29 14:30:00,81.85,81.88,81.83,81.88,16400.0,81.85,81.88,81.83,81.88,16400.0
2008-08-29 14:35:00,81.86,81.88,81.82,81.82,18100.0,81.86,81.88,81.82,81.82,18100.0
2008-08-29 14:40:00,81.82,81.86,81.78,81.79,28500.0,81.82,81.86,81.78,81.79,28500.0
2008-08-29 14:45:00,81.79,81.8,81.78,81.78,12900.0,81.79,81.8,81.78,81.78,12900.0
2008-08-29 14:50:00,81.78,81.84,81.78,81.84,10700.0,81.78,81.84,81.78,81.84,10700.0
2008-08-29 14:55:00,81.83,81.84,81.8,81.82,7800.0,81.83,81.84,81.8,81.82,7800.0
2008-08-29 15:00:00,81.81,81.85,81.79,81.82,23000.0,81.81,81.85,81.79,81.82,23000.0
2008-08-29 15:05:00,81.81,81.83,81.8,81.82,6400.0,81.81,81.83,81.8,81.82,6400.0
2008-08-29 15:10:00,81.81,81.85,81.81,81.82,12700.0,81.81,81.85,81.81,81.82,12700.0
2008-08-29 15:15:00,81.82,81.86,81.81,81.86,9200.0,81.82,81.86,81.81,81.86,9200.0
2008-08-29 15:20:00,81.86,81.87,81.82,81.86,34400.0,81.86,81.87,81.82,81.86,34400.0
2008-08-29 15:25:00,81.85,81.89,81.84,81.87,6600.0,81.85,81.89,81.84,81.87,6600.0
2008-08-29 15:30:00,81.87,81.89,81.84,81.87,20400.0,81.87,81.89,81.84,81.87,20400.0
2008-08-29 15:35:00,81.86,81.87,81.79,81.81,36000.0,81.86,81.87,81.79,81.81,36000.0
2008-08-29 15:40:00,81.8,81.81,81.75,81.75,55900.0,81.8,81.81,81.75,81.75,55900.0
2008-08-29 15:45:00,81.76,81.77,81.73,81.77,56800.0,81.76,81.77,81.73,81.77,56800.0
2008-08-29 15:50:00,81.75,81.79,81.74,81.78,90700.0,81.75,81.79,81.74,81.78,90700.0
2008-08-29 15:55:00,81.78,81.81,81.71,81.73,98000.0,81.78,81.81,81.71,81.73,98000.0
2008-09-02 09:30:00,78.18,78.3,77.98,78.28,885900.0,78.18,78.3,77.98,78.28,885900.0
2008-09-02 09:35:00,78.28,78.47,78.28,78.38,713500.0,78.28,78.47,78.28,78.38,713500.0
2008-09-02 09:40:00,78.38,78.49,78.15,78.41,427400.0,78.38,78.49,78.15,78.41,427400.0
2008-09-02 09:45:00,78.4,78.56,78.0,78.45,299400.0,78.4,78.56,78.0,78.45,299400.0
2008-09-02 09:50:00,78.45,78.58,78.44,78.5,145100.0,78.45,78.58,78.44,78.5,145100.0
2008-09-02 09:55:00,78.52,78.52,78.25,78.3,253400.0,78.52,78.52,78.25,78.3,253400.0
2008-09-02 10:00:00,78.29,78.56,78.21,78.56,332200.0,78.29,78.56,78.21,78.56,332200.0
2008-09-02 10:05:00,78.56,78.77,78.49,78.66,257100.0,78.56,78.77,78.49,78.66,257100.0
2008-09-02 10:10:00,78.65,78.72,78.57,78.6,327500.0,78.65,78.72,78.57,78.6,327500.0
2008-09-02 10:15:00,78.6,78.72,78.58,78.68,129900.0,78.6,78.72,78.58,78.68,129900.0
2008-09-02 10:20:00,78.67,78.68,78.57,78.59,206100.0,78.67,78.68,78.57,78.59,206100.0
2008-09-02 10:25:00,78.59,78.62,78.38,78.42,114900.0,78.59,78.62,78.38,78.42,114900.0
2008-09-02 10:30:00,78.42,78.54,78.42,78.48,248500.0,78.42,78.54,78.42,78.48,248500.0
2008-09-02 10:35:00,78.48,78.59,78.35,78.56,158200.0,78.48,78.59,78.35,78.56,158200.0
2008-09-02 10:40:00,78.56,78.85,78.52,78.83,167500.0,78.56,78.85,78.52,78.83,167500.0
2008-09-02 10:45:00,78.83,78.84,78.43,78.46,101200.0,78.83,78.84,78.43,78.46,101200.0
2008-09-02 10:50:00,78.46,78.64,78.41,78.63,168300.0,78.46,78.64,78.41,78.63,168300.0
2008-09-02 10:55:00,78.6,78.69,78.54,78.56,104700.0,78.6,78.69,78.54,78.56,104700.0
2008-09-02 11:00:00,78.56,78.67,78.54,78.65,65900.0,78.56,78.67,78.54,78.65,65900.0
2008-09-02 11:05:00,78.64,78.71,78.59,78.67,74600.0,78.64,78.71,78.59,78.67,74600.0
2008-09-02 11:10:00,78.68,78.68,78.52,78.53,100200.0,78.68,78.68,78.52,78.53,100200.0
2008-09-02 11:15:00,78.53,78.71,78.52,78.69,58500.0,78.53,78.71,78.52,78.69,58500.0
2008-09-02 11:20:00,78.66,78.74,78.6,78.69,128200.0,78.66,78.74,78.6,78.69,128200.0
2008-09-02 11:25:00,78.7,78.76,78.61,78.65,141100.0,78.7,78.76,78.61,78.65,141100.0
2008-09-02 11:30:00,78.66,78.76,78.6,78.61,132200.0,78.66,78.76,78.6,78.61,132200.0
2008-09-02 11:35:00,78.62,78.64,78.42,78.42,113400.0,78.62,78.64,78.42,78.42,113400.0
2008-09-02 11:40:00,78.42,78.52,78.38,78.44,142700.0,78.42,78.52,78.38,78.44,142700.0
2008-09-02 11:45:00,78.45,78.54,78.45,78.46,62100.0,78.45,78.54,78.45,78.46,62100.0
2008-09-02 11:50:00,78.46,78.59,78.44,78.51,57900.0,78.46,78.59,78.44,78.51,57900.0
2008-09-02 11:55:00,78.51,78.52,78.4,78.47,67300.0,78.51,78.52,78.4,78.47,67300.0
2008-09-02 12:00:00,78.49,78.65,78.48,78.64,79000.0,78.49,78.65,78.48,78.64,79000.0
2008-09-02 12:05:00,78.63,78.75,78.57,78.67,118900.0,78.63,78.75,78.57,78.67,118900.0
2008-09-02 12:10:00,78.66,78.74,78.58,78.69,150800.0,78.66,78.74,78.58,78.69,150800.0
2008-09-02 12:15:00,78.69,78.71,78.55,78.65,118800.0,78.69,78.71,78.55,78.65,118800.0
2008-09-02 12:20:00,78.64,78.85,78.6,78.84,95900.0,78.64,78.85,78.6,78.84,95900.0
2008-09-02 12:25:00,78.83,79.2,78.79,79.16,187200.0,78.83,79.2,78.79,79.16,187200.0
2008-09-02 12:30:00,79.16,79.3,79.08,79.28,105900.0,79.16,79.3,79.08,79.28,105900.0
2008-09-02 12:35:00,79.27,79.4,79.22,79.4,106000.0,79.27,79.4,79.22,79.4,106000.0
2008-09-02 12:40:00,79.41,79.5,79.33,79.48,190100.0,79.41,79.5,79.33,79.48,190100.0
2008-09-02 12:45:00,79.48,79.65,79.41,79.53,171200.0,79.48,79.65,79.41,79.53,171200.0
2008-09-02 12:50:00,79.54,79.69,79.53,79.54,79200.0,79.54,79.69,79.53,79.54,79200.0
2008-09-02 12:55:00,79.55,79.66,79.52,79.63,157200.0,79.55,79.66,79.52,79.63,157200.0
2008-09-02 13:00:00,79.63,79.68,79.59,79.65,84900.0,79.63,79.68,79.59,79.65,84900.0
2008-09-02 13:05:00,79.65,79.73,79.55,79.61,109500.0,79.65,79.73,79.55,79.61,109500.0
2008-09-02 13:10:00,79.62,79.79,79.61,79.69,69400.0,79.62,79.79,79.61,79.69,69400.0
2008-09-02 13:15:00,79.7,79.78,79.67,79.75,36600.0,79.7,79.78,79.67,79.75,36600.0
2008-09-02 13:20:00,79.75,79.75,79.59,79.61,56400.0,79.75,79.75,79.59,79.61,56400.0
2008-09-02 13:25:00,79.61,79.62,79.31,79.33,125200.0,79.61,79.62,79.31,79.33,125200.0
2008-09-02 13:30:00,79.33,79.36,79.27,79.31,62000.0,79.33,79.36,79.27,79.31,62000.0
2008-09-02 13:35:00,79.33,79.38,79.3,79.35,52100.0,79.33,79.38,79.3,79.35,52100.0
2008-09-02 13:40:00,79.34,79.49,79.32,79.47,63900.0,79.34,79.49,79.32,79.47,63900.0
2008-09-02 13:45:00,79.48,79.58,79.47,79.58,109900.0,79.48,79.58,79.47,79.58,109900.0
2008-09-02 13:50:00,79.58,79.65,79.53,79.56,45600.0,79.58,79.65,79.53,79.56,45600.0
2008-09-02 13:55:00,79.55,79.62,79.5,79.57,37600.0,79.55,79.62,79.5,79.57,37600.0
2008-09-02 14:00:00,79.57,79.67,79.47,79.53,160600.0,79.57,79.67,79.47,79.53,160600.0
2008-09-02 14:05:00,79.53,79.63,79.46,79.51,211000.0,79.53,79.63,79.46,79.51,211000.0
2008-09-02 14:10:00,79.51,79.53,79.39,79.44,126000.0,79.51,79.53,79.39,79.44,126000.0
2008-09-02 14:15:00,79.46,79.55,79.43,79.55,102000.0,79.46,79.55,79.43,79.55,102000.0
2008-09-02 14:20:00,79.56,79.56,79.39,79.4,32000.0,79.56,79.56,79.39,79.4,32000.0
2008-09-02 14:25:00,79.39,79.39,79.23,79.33,95500.0,79.39,79.39,79.23,79.33,95500.0
2008-09-02 14:30:00,79.31,79.41,79.3,79.38,70500.0,79.31,79.41,79.3,79.38,70500.0
2008-09-02 14:35:00,79.38,79.42,79.36,79.39,25800.0,79.38,79.42,79.36,79.39,25800.0
2008-09-02 14:40:00,79.39,79.52,79.37,79.47,28000.0,79.39,79.52,79.37,79.47,28000.0
2008-09-02 14:45:00,79.48,79.48,79.43,79.44,46200.0,79.48,79.48,79.43,79.44,46200.0
2008-09-02 14:50:00,79.45,79.57,79.42,79.55,28300.0,79.45,79.57,79.42,79.55,28300.0
2008-09-02 14:55:00,79.56,79.57,79.46,79.47,55200.0,79.56,79.57,79.46,79.47,55200.0
2008-09-02 15:00:00,79.47,79.54,79.46,79.5,50400.0,79.47,79.54,79.46,79.5,50400.0
2008-09-02 15:05:00,79.5,79.5,79.41,79.43,79300.0,79.5,79.5,79.41,79.43,79300.0
2008-09-02 15:10:00,79.43,79.44,79.38,79.4,33100.0,79.43,79.44,79.38,79.4,33100.0
2008-09-02 15:15:00,79.4,79.41,79.38,79.4,20000.0,79.4,79.41,79.38,79.4,20000.0
2008-09-02 15:20:00,79.39,79.43,79.33,79.35,31000.0,79.39,79.43,79.33,79.35,31000.0
2008-09-02 15:25:00,79.34,79.37,79.31,79.32,38200.0,79.34,79.37,79.31,79.32,38200.0
2008-09-02 15:30:00,79.33,79.37,79.28,79.3,52000.0,79.33,79.37,79.28,79.3,52000.0
2008-09-02 15:35:00,79.3,79.31,79.29,79.3,49600.0,79.3,79.31,79.29,79.3,49600.0
2008-09-02 15:40:00,79.3,79.32,79.29,79.32,64100.0,79.3,79.32,79.29,79.32,64100.0
2008-09-02 15:45:00,79.32,79.34,79.27,79.28,85100.0,79.32,79.34,79.27,79.28,85100.0
2008-09-02 15:50:00,79.28,79.31,79.22,79.24,136500.0,79.28,79.31,79.22,79.24,136500.0
2008-09-02 15:55:00,79.22,79.24,79.15,79.19,153900.0,79.22,79.24,79.15,79.19,153900.0
2008-09-03 09:30:00,79.2,79.41,79.11,79.36,327400.0,79.2,79.41,79.11,79.36,327400.0
2008-09-03 09:35:00,79.37,79.49,79.26,79.46,162400.0,79.37,79.49,79.26,79.46,162400.0
2008-09-03 09:40:00,79.47,79.69,79.46,79.5,224900.0,79.47,79.69,79.46,79.5,224900.0
2008-09-03 09:45:00,79.49,79.55,79.42,79.42,315600.0,79.49,79.55,79.42,79.42,315600.0
2008-09-03 09:50:00,79.41,79.6,79.32,79.34,133200.0,79.41,79.6,79.32,79.34,133200.0
2008-09-03 09:55:00,79.34,79.37,79.26,79.36,186500.0,79.34,79.37,79.26,79.36,186500.0
2008-09-03 10:00:00,79.34,79.34,79.04,79.15,165200.0,79.34,79.34,79.04,79.15,165200.0
2008-09-03 10:05:00,79.16,79.24,79.05,79.15,140500.0,79.16,79.24,79.05,79.15,140500.0
2008-09-03 10:10:00,79.18,79.23,79.1,79.11,72800.0,79.18,79.23,79.1,79.11,72800.0
2008-09-03 10:15:00,79.1,79.31,79.09,79.25,174700.0,79.1,79.31,79.09,79.25,174700.0
2008-09-03 10:20:00,79.25,79.39,79.11,79.14,207800.0,79.25,79.39,79.11,79.14,207800.0
2008-09-03 10:25:00,79.14,79.18,79.08,79.14,216600.0,79.14,79.18,79.08,79.14,216600.0
2008-09-03 10:30:00,79.14,79.15,78.96,79.03,361300.0,79.14,79.15,78.96,79.03,361300.0
2008-09-03 10:35:00,79.03,79.04,78.82,78.87,435800.0,79.03,79.04,78.82,78.87,435800.0
2008-09-03 10:40:00,78.87,78.88,78.61,78.72,271500.0,78.87,78.88,78.61,78.72,271500.0
2008-09-03 10:45:00,78.72,78.9,78.72,78.88,134200.0,78.72,78.9,78.72,78.88,134200.0
2008-09-03 10:50:00,78.87,78.96,78.79,78.93,125900.0,78.87,78.96,78.79,78.93,125900.0
2008-09-03 10:55:00,78.94,78.97,78.76,78.76,91500.0,78.94,78.97,78.76,78.76,91500.0
2008-09-03 11:00:00,78.76,78.81,78.63,78.74,155300.0,78.76,78.81,78.63,78.74,155300.0
2008-09-03 11:05:00,78.75,78.83,78.67,78.74,207500.0,78.75,78.83,78.67,78.74,207500.0
2008-09-03 11:10:00,78.75,78.81,78.68,78.75,195400.0,78.75,78.81,78.68,78.75,195400.0
2008-09-03 11:15:00,78.75,78.79,78.63,78.71,223400.0,78.75,78.79,78.63,78.71,223400.0
2008-09-03 11:20:00,78.72,78.77,78.43,78.45,215700.0,78.72,78.77,78.43,78.45,215700.0
2008-09-03 11:25:00,78.45,78.54,78.34,78.47,187800.0,78.45,78.54,78.34,78.47,187800.0
2008-09-03 11:30:00,78.46,78.53,78.4,78.49,110900.0,78.46,78.53,78.4,78.49,110900.0
2008-09-03 11:35:00,78.49,78.67,78.46,78.58,167000.0,78.49,78.67,78.46,78.58,167000.0
2008-09-03 11:40:00,78.59,78.87,78.57,78.86,84700.0,78.59,78.87,78.57,78.86,84700.0
2008-09-03 11:45:00,78.84,79.1,78.84,79.03,253200.0,78.84,79.1,78.84,79.03,253200.0
2008-09-03 11:50:00,79.01,79.16,78.93,79.16,98000.0,79.01,79.16,78.93,79.16,98000.0
2008-09-03 11:55:00,79.14,79.27,79.11,79.11,185500.0,79.14,79.27,79.11,79.11,185500.0
2008-09-03 12:00:00,79.11,79.28,79.0,79.22,139600.0,79.11,79.28,79.0,79.22,139600.0
2008-09-03 12:05:00,79.22,79.32,79.06,79.21,106000.0,79.22,79.32,79.06,79.21,106000.0
2008-09-03 12:10:00,79.21,79.26,79.07,79.07,78000.0,79.21,79.26,79.07,79.07,78000.0
2008-09-03 12:15:00,79.07,79.15,79.04,79.09,40800.0,79.07,79.15,79.04,79.09,40800.0
2008-09-03 12:20:00,79.1,79.21,79.06,79.06,84600.0,79.1,79.21,79.06,79.06,84600.0
2008-09-03 12:25:00,79.07,79.16,79.0,79.06,54800.0,79.07,79.16,79.0,79.06,54800.0
2008-09-03 12:30:00,79.04,79.21,79.0,79.11,170000.0,79.04,79.21,79.0,79.11,170000.0
2008-09-03 12:35:00,79.09,79.13,78.8,78.87,113300.0,79.09,79.13,78.8,78.87,113300.0
2008-09-03 12:40:00,78.87,78.98,78.85,78.98,26900.0,78.87,78.98,78.85,78.98,26900.0
2008-09-03 12:45:00,78.98,79.09,78.96,78.98,160700.0,78.98,79.09,78.96,78.98,160700.0
2008-09-03 12:50:00,78.94,78.98,78.79,78.93,178500.0,78.94,78.98,78.79,78.93,178500.0
2008-09-03 12:55:00,78.95,79.09,78.95,79.08,41700.0,78.95,79.09,78.95,79.08,41700.0
2008-09-03 13:00:00,79.08,79.21,79.07,79.13,66400.0,79.08,79.21,79.07,79.13,66400.0
2008-09-03 13:05:00,79.12,79.16,78.99,79.04,32200.0,79.12,79.16,78.99,79.04,32200.0
2008-09-03 13:10:00,79.04,79.2,79.03,79.13,169700.0,79.04,79.2,79.03,79.13,169700.0
2008-09-03 13:15:00,79.14,79.17,79.07,79.07,45200.0,79.14,79.17,79.07,79.07,45200.0
2008-09-03 13:20:00,79.06,79.1,79.03,79.1,110200.0,79.06,79.1,79.03,79.1,110200.0
2008-09-03 13:25:00,79.1,79.19,79.03,79.16,60100.0,79.1,79.19,79.03,79.16,60100.0
2008-09-03 13:30:00,79.15,79.17,78.96,79.05,315900.0,79.15,79.17,78.96,79.05,315900.0
2008-09-03 13:35:00,79.05,79.12,79.05,79.1,82800.0,79.05,79.12,79.05,79.1,82800.0
2008-09-03 13:40:00,79.1,79.14,79.06,79.07,51200.0,79.1,79.14,79.06,79.07,51200.0
2008-09-03 13:45:00,79.07,79.14,79.0,79.01,46500.0,79.07,79.14,79.0,79.01,46500.0
2008-09-03 13:50:00,79.01,79.06,78.93,78.99,36500.0,79.01,79.06,78.93,78.99,36500.0
2008-09-03 13:55:00,78.99,79.06,78.98,79.03,32700.0,78.99,79.06,78.98,79.03,32700.0
2008-09-03 14:00:00,79.02,79.11,78.87,78.9,51200.0,79.02,79.11,78.87,78.9,51200.0
2008-09-03 14:05:00,78.89,79.04,78.89,78.98,48400.0,78.89,79.04,78.89,78.98,48400.0
2008-09-03 14:10:00,78.97,79.02,78.94,78.98,44000.0,78.97,79.02,78.94,78.98,44000.0
2008-09-03 14:15:00,78.96,79.03,78.94,79.0,87300.0,78.96,79.03,78.94,79.0,87300.0
2008-09-03 14:20:00,78.99,79.02,78.93,78.99,75500.0,78.99,79.02,78.93,78.99,75500.0
2008-09-03 14:25:00,78.98,78.99,78.95,78.96,71500.0,78.98,78.99,78.95,78.96,71500.0
2008-09-03 14:30:00,78.97,79.0,78.9,78.94,28300.0,78.97,79.0,78.9,78.94,28300.0
2008-09-03 14:35:00,78.94,78.94,78.81,78.85,80100.0,78.94,78.94,78.81,78.85,80100.0
2008-09-03 14:40:00,78.83,78.83,78.69,78.79,165300.0,78.83,78.83,78.69,78.79,165300.0
2008-09-03 14:45:00,78.77,78.83,78.76,78.82,87500.0,78.77,78.83,78.76,78.82,87500.0
2008-09-03 14:50:00,78.83,78.96,78.83,78.89,230900.0,78.83,78.96,78.83,78.89,230900.0
2008-09-03 14:55:00,78.88,78.91,78.85,78.88,68700.0,78.88,78.91,78.85,78.88,68700.0
2008-09-03 15:00:00,78.88,78.91,78.88,78.88,27600.0,78.88,78.91,78.88,78.88,27600.0
2008-09-03 15:05:00,78.88,78.89,78.8,78.82,67500.0,78.88,78.89,78.8,78.82,67500.0
2008-09-03 15:10:00,78.83,78.84,78.81,78.83,34100.0,78.83,78.84,78.81,78.83,34100.0
2008-09-03 15:15:00,78.84,78.97,78.83,78.91,55700.0,78.84,78.97,78.83,78.91,55700.0
2008-09-03 15:20:00,78.91,78.95,78.83,78.88,109400.0,78.91,78.95,78.83,78.88,109400.0
2008-09-03 15:25:00,78.87,78.87,78.79,78.85,114600.0,78.87,78.87,78.79,78.85,114600.0
2008-09-03 15:30:00,78.85,78.94,78.84,78.84,82600.0,78.85,78.94,78.84,78.84,82600.0
2008-09-03 15:35:00,78.84,78.93,78.77,78.9,116200.0,78.84,78.93,78.77,78.9,116200.0
2008-09-03 15:40:00,78.9,79.01,78.9,79.0,84100.0,78.9,79.01,78.9,79.0,84100.0
2008-09-03 15:45:00,78.99,79.01,78.96,79.0,53900.0,78.99,79.01,78.96,79.0,53900.0
2008-09-03 15:50:00,79.0,79.01,78.96,78.98,114600.0,79.0,79.01,78.96,78.98,114600.0
2008-09-03 15:55:00,78.97,78.98,78.87,78.89,94700.0,78.97,78.98,78.87,78.89,94700.0
2008-09-04 09:30:00,79.71,79.78,79.56,79.73,118300.0,79.71,79.78,79.56,79.73,118300.0
2008-09-04 09:35:00,79.72,79.74,79.6,79.74,78000.0,79.72,79.74,79.6,79.74,78000.0
2008-09-04 09:40:00,79.74,79.77,79.67,79.7,112600.0,79.74,79.77,79.67,79.7,112600.0
2008-09-04 09:45:00,79.7,79.74,79.62,79.71,96500.0,79.7,79.74,79.62,79.71,96500.0
2008-09-04 09:50:00,79.69,79.71,79.57,79.57,154400.0,79.69,79.71,79.57,79.57,154400.0
2008-09-04 09:55:00,79.57,79.58,79.45,79.49,191800.0,79.57,79.58,79.45,79.49,191800.0
2008-09-04 10:00:00,79.52,79.53,79.27,79.34,201500.0,79.52,79.53,79.27,79.34,201500.0
2008-09-04 10:05:00,79.35,79.35,79.19,79.26,134200.0,79.35,79.35,79.19,79.26,134200.0
2008-09-04 10:10:00,79.26,79.34,79.22,79.23,71100.0,79.26,79.34,79.22,79.23,71100.0
2008-09-04 10:15:00,79.25,79.39,79.23,79.29,74000.0,79.25,79.39,79.23,79.29,74000.0
2008-09-04 10:20:00,79.28,79.29,79.18,79.18,36000.0,79.28,79.29,79.18,79.18,36000.0
2008-09-04 10:25:00,79.19,79.27,79.12,79.12,73700.0,79.19,79.27,79.12,79.12,73700.0
2008-09-04 10:30:00,79.13,79.24,79.01,79.2,147500.0,79.13,79.24,79.01,79.2,147500.0
2008-09-04 10:35:00,79.17,79.21,78.93,79.07,165600.0,79.17,79.21,78.93,79.07,165600.0
2008-09-04 10:40:00,79.07,79.23,79.0,79.01,91200.0,79.07,79.23,79.0,79.01,91200.0
2008-09-04 10:45:00,79.01,79.09,78.95,79.05,150000.0,79.01,79.09,78.95,79.05,150000.0
2008-09-04 10:50:00,79.06,79.06,78.57,78.77,514200.0,79.06,79.06,78.57,78.77,514200.0
2008-09-04 10:55:00,78.76,78.93,78.68,78.76,393400.0,78.76,78.93,78.68,78.76,393400.0
2008-09-04 11:00:00,78.78,79.12,78.78,78.96,676800.0,78.78,79.12,78.78,78.96,676800.0
2008-09-04 11:05:00,78.95,78.99,78.71,78.72,143900.0,78.95,78.99,78.71,78.72,143900.0
2008-09-04 11:10:00,78.72,78.78,78.35,78.43,493500.0,78.72,78.78,78.35,78.43,493500.0
2008-09-04 11:15:00,78.43,78.51,78.18,78.23,365700.0,78.43,78.51,78.18,78.23,365700.0
2008-09-04 11:20:00,78.23,78.56,78.14,78.54,556200.0,78.23,78.56,78.14,78.54,556200.0
2008-09-04 11:25:00,78.53,78.53,78.39,78.4,275200.0,78.53,78.53,78.39,78.4,275200.0
2008-09-04 11:30:00,78.38,78.45,78.35,78.39,183200.0,78.38,78.45,78.35,78.39,183200.0
2008-09-04 11:35:00,78.39,78.7,78.36,78.56,134800.0,78.39,78.7,78.36,78.56,134800.0
2008-09-04 11:40:00,78.57,78.66,78.5,78.63,61800.0,78.57,78.66,78.5,78.63,61800.0
2008-09-04 11:45:00,78.64,78.83,78.61,78.79,446100.0,78.64,78.83,78.61,78.79,446100.0
2008-09-04 11:50:00,78.77,78.81,78.69,78.75,61700.0,78.77,78.81,78.69,78.75,61700.0
2008-09-04 11:55:00,78.75,78.8,78.7,78.78,31500.0,78.75,78.8,78.7,78.78,31500.0
2008-09-04 12:00:00,78.8,78.9,78.73,78.83,138300.0,78.8,78.9,78.73,78.83,138300.0
2008-09-04 12:05:00,78.83,78.91,78.75,78.82,286400.0,78.83,78.91,78.75,78.82,286400.0
2008-09-04 12:10:00,78.81,79.04,78.81,79.0,116700.0,78.81,79.04,78.81,79.0,116700.0
2008-09-04 12:15:00,78.99,79.04,78.86,78.98,70000.0,78.99,79.04,78.86,78.98,70000.0
2008-09-04 12:20:00,78.97,79.0,78.89,78.91,25700.0,78.97,79.0,78.89,78.91,25700.0
2008-09-04 12:25:00,78.91,79.05,78.72,78.75,72400.0,78.91,79.05,78.72,78.75,72400.0
2008-09-04 12:30:00,78.73,78.8,78.69,78.71,28300.0,78.73,78.8,78.69,78.71,28300.0
2008-09-04 12:35:00,78.71,78.84,78.68,78.77,97300.0,78.71,78.84,78.68,78.77,97300.0
2008-09-04 12:40:00,78.79,78.8,78.74,78.75,41000.0,78.79,78.8,78.74,78.75,41000.0
2008-09-04 12:45:00,78.73,78.8,78.72,78.75,24100.0,78.73,78.8,78.72,78.75,24100.0
2008-09-04 12:50:00,78.75,78.8,78.72,78.79,48400.0,78.75,78.8,78.72,78.79,48400.0
2008-09-04 12:55:00,78.8,78.8,78.74,78.74,56700.0,78.8,78.8,78.74,78.74,56700.0
2008-09-04 13:00:00,78.74,78.74,78.66,78.69,25700.0,78.74,78.74,78.66,78.69,25700.0
2008-09-04 13:05:00,78.7,78.7,78.64,78.65,25100.0,78.7,78.7,78.64,78.65,25100.0
2008-09-04 13:10:00,78.64,78.73,78.6,78.73,31500.0,78.64,78.73,78.6,78.73,31500.0
2008-09-04 13:15:00,78.74,78.8,78.68,78.68,161300.0,78.74,78.8,78.68,78.68,161300.0
2008-09-04 13:20:00,78.69,78.81,78.65,78.81,42500.0,78.69,78.81,78.65,78.81,42500.0
2008-09-04 13:25:00,78.81,78.86,78.68,78.7,74000.0,78.81,78.86,78.68,78.7,74000.0
2008-09-04 13:30:00,78.7,78.89,78.67,78.87,86500.0,78.7,78.89,78.67,78.87,86500.0
2008-09-04 13:35:00,78.86,78.92,78.78,78.85,165100.0,78.86,78.92,78.78,78.85,165100.0
2008-09-04 13:40:00,78.84,78.9,78.84,78.88,139800.0,78.84,78.9,78.84,78.88,139800.0
2008-09-04 13:45:00,78.9,78.99,78.88,78.92,110100.0,78.9,78.99,78.88,78.92,110100.0
2008-09-04 13:50:00,78.9,78.98,78.89,78.95,60800.0,78.9,78.98,78.89,78.95,60800.0
2008-09-04 13:55:00,78.97,78.99,78.84,78.87,71800.0,78.97,78.99,78.84,78.87,71800.0
2008-09-04 14:00:00,78.88,78.88,78.81,78.82,48700.0,78.88,78.88,78.81,78.82,48700.0
2008-09-04 14:05:00,78.83,78.84,78.7,78.71,101400.0,78.83,78.84,78.7,78.71,101400.0
2008-09-04 14:10:00,78.72,78.81,78.71,78.74,31800.0,78.72,78.81,78.71,78.74,31800.0
2008-09-04 14:15:00,78.73,78.75,78.57,78.64,56700.0,78.73,78.75,78.57,78.64,56700.0
2008-09-04 14:20:00,78.63,78.7,78.58,78.66,59300.0,78.63,78.7,78.58,78.66,59300.0
2008-09-04 14:25:00,78.65,78.68,78.58,78.64,100700.0,78.65,78.68,78.58,78.64,100700.0
2008-09-04 14:30:00,78.65,78.72,78.62,78.69,215300.0,78.65,78.72,78.62,78.69,215300.0
2008-09-04 14:35:00,78.68,78.73,78.66,78.7,213400.0,78.68,78.73,78.66,78.7,213400.0
2008-09-04 14:40:00,78.7,78.72,78.58,78.58,100300.0,78.7,78.72,78.58,78.58,100300.0
2008-09-04 14:45:00,78.59,78.71,78.59,78.68,41700.0,78.59,78.71,78.59,78.68,41700.0
2008-09-04 14:50:00,78.67,78.7,78.62,78.62,43200.0,78.67,78.7,78.62,78.62,43200.0
2008-09-04 14:55:00,78.62,78.63,78.53,78.56,42200.0,78.62,78.63,78.53,78.56,42200.0
2008-09-04 15:00:00,78.55,78.56,78.34,78.37,256400.0,78.55,78.56,78.34,78.37,256400.0
2008-09-04 15:05:00,78.37,78.37,78.26,78.35,172600.0,78.37,78.37,78.26,78.35,172600.0
2008-09-04 15:10:00,78.35,78.44,78.3,78.38,79600.0,78.35,78.44,78.3,78.38,79600.0
2008-09-04 15:15:00,78.37,78.49,78.37,78.48,29000.0,78.37,78.49,78.37,78.48,29000.0
2008-09-04 15:20:00,78.47,78.55,78.46,78.53,43600.0,78.47,78.55,78.46,78.53,43600.0
2008-09-04 15:25:00,78.53,78.54,78.48,78.48,31900.0,78.53,78.54,78.48,78.48,31900.0
2008-09-04 15:30:00,78.49,78.55,78.45,78.54,83300.0,78.49,78.55,78.45,78.54,83300.0
2008-09-04 15:35:00,78.55,78.55,78.49,78.51,37300.0,78.55,78.55,78.49,78.51,37300.0
2008-09-04 15:40:00,78.51,78.58,78.51,78.56,103400.0,78.51,78.58,78.51,78.56,103400.0
2008-09-04 15:45:00,78.55,78.58,78.54,78.58,25200.0,78.55,78.58,78.54,78.58,25200.0
2008-09-04 15:50:00,78.58,78.6,78.52,78.54,59400.0,78.58,78.6,78.52,78.54,59400.0
2008-09-04 15:55:00,78.53,78.55,78.36,78.36,150700.0,78.53,78.55,78.36,78.36,150700.0
2008-09-05 09:30:00,80.08,80.22,79.96,80.17,461600.0,80.08,80.22,79.96,80.17,461600.0
2008-09-05 09:35:00,80.18,80.27,80.12,80.18,182700.0,80.18,80.27,80.12,80.18,182700.0
2008-09-05 09:40:00,80.18,80.22,79.91,80.08,265100.0,80.18,80.22,79.91,80.08,265100.0
2008-09-05 09:45:00,80.02,80.15,79.88,80.05,212200.0,80.02,80.15,79.88,80.05,212200.0
2008-09-05 09:50:00,80.06,80.1,79.87,79.88,272300.0,80.06,80.1,79.87,79.88,272300.0
2008-09-05 09:55:00,79.92,79.99,79.8,79.91,138300.0,79.92,79.99,79.8,79.91,138300.0
2008-09-05 10:00:00,79.91,79.95,79.59,79.63,299900.0,79.91,79.95,79.59,79.63,299900.0
2008-09-05 10:05:00,79.63,79.82,79.61,79.65,199000.0,79.63,79.82,79.61,79.65,199000.0
2008-09-05 10:10:00,79.65,79.74,79.52,79.56,156500.0,79.65,79.74,79.52,79.56,156500.0
2008-09-05 10:15:00,79.55,79.75,79.53,79.7,129000.0,79.55,79.75,79.53,79.7,129000.0
2008-09-05 10:20:00,79.7,79.7,79.39,79.54,414800.0,79.7,79.7,79.39,79.54,414800.0
2008-09-05 10:25:00,79.54,79.56,79.18,79.3,311000.0,79.54,79.56,79.18,79.3,311000.0
2008-09-05 10:30:00,79.3,79.52,79.29,79.44,251800.0,79.3,79.52,79.29,79.44,251800.0
2008-09-05 10:35:00,79.44,79.52,79.25,79.42,286200.0,79.44,79.52,79.25,79.42,286200.0
2008-09-05 10:40:00,79.43,79.51,79.29,79.29,104000.0,79.43,79.51,79.29,79.29,104000.0
2008-09-05 10:45:00,79.29,79.48,79.22,79.38,108700.0,79.29,79.48,79.22,79.38,108700.0
2008-09-05 10:50:00,79.39,79.47,79.29,79.35,92500.0,79.39,79.47,79.29,79.35,92500.0
2008-09-05 10:55:00,79.35,79.68,79.35,79.66,141400.0,79.35,79.68,79.35,79.66,141400.0
2008-09-05 11:00:00,79.65,79.93,79.6,79.93,89500.0,79.65,79.93,79.6,79.93,89500.0
2008-09-05 11:05:00,79.92,79.92,79.72,79.89,98600.0,79.92,79.92,79.72,79.89,98600.0
2008-09-05 11:10:00,79.87,79.99,79.83,79.85,66500.0,79.87,79.99,79.83,79.85,66500.0
2008-09-05 11:15:00,79.85,79.9,79.75,79.88,53300.0,79.85,79.9,79.75,79.88,53300.0
2008-09-05 11:20:00,79.88,79.9,79.78,79.81,69700.0,79.88,79.9,79.78,79.81,69700.0
2008-09-05 11:25:00,79.8,79.8,79.62,79.68,64900.0,79.8,79.8,79.62,79.68,64900.0
2008-09-05 11:30:00,79.66,79.74,79.65,79.7,56700.0,79.66,79.74,79.65,79.7,56700.0
2008-09-05 11:35:00,79.71,79.77,79.58,79.72,58400.0,79.71,79.77,79.58,79.72,58400.0
2008-09-05 11:40:00,79.71,79.71,79.25,79.35,149900.0,79.71,79.71,79.25,79.35,149900.0
2008-09-05 11:45:00,79.34,79.49,79.33,79.47,54300.0,79.34,79.49,79.33,79.47,54300.0
2008-09-05 11:50:00,79.49,79.64,79.48,79.59,119900.0,79.49,79.64,79.48,79.59,119900.0
2008-09-05 11:55:00,79.57,79.58,79.41,79.5,54300.0,79.57,79.58,79.41,79.5,54300.0
2008-09-05 12:00:00,79.5,79.55,79.4,79.53,41200.0,79.5,79.55,79.4,79.53,41200.0
2008-09-05 12:05:00,79.52,79.52,79.4,79.43,40500.0,79.52,79.52,79.4,79.43,40500.0
2008-09-05 12:10:00,79.44,79.48,79.27,79.29,100800.0,79.44,79.48,79.27,79.29,100800.0
2008-09-05 12:15:00,79.31,79.33,78.91,79.06,286100.0,79.31,79.33,78.91,79.06,286100.0
2008-09-05 12:20:00,79.07,79.11,78.9,79.0,104600.0,79.07,79.11,78.9,79.0,104600.0
2008-09-05 12:25:00,79.0,79.02,78.89,78.97,121300.0,79.0,79.02,78.89,78.97,121300.0
2008-09-05 12:30:00,78.96,78.96,78.52,78.57,370700.0,78.96,78.96,78.52,78.57,370700.0
2008-09-05 12:35:00,78.58,78.59,78.17,78.37,462500.0,78.58,78.59,78.17,78.37,462500.0
2008-09-05 12:40:00,78.38,78.56,78.38,78.44,355700.0,78.38,78.56,78.38,78.44,355700.0
2008-09-05 12:45:00,78.46,78.51,78.25,78.38,171000.0,78.46,78.51,78.25,78.38,171000.0
2008-09-05 12:50:00,78.37,78.38,78.28,78.3,71600.0,78.37,78.38,78.28,78.3,71600.0
2008-09-05 12:55:00,78.29,78.61,78.29,78.48,77800.0,78.29,78.61,78.29,78.48,77800.0
2008-09-05 13:00:00,78.49,78.54,78.42,78.53,73300.0,78.49,78.54,78.42,78.53,73300.0
2008-09-05 13:05:00,78.51,78.7,78.47,78.58,113400.0,78.51,78.7,78.47,78.58,113400.0
2008-09-05 13:10:00,78.58,78.63,78.5,78.58,100900.0,78.58,78.63,78.5,78.58,100900.0
2008-09-05 13:15:00,78.61,78.65,78.54,78.62,52200.0,78.61,78.65,78.54,78.62,52200.0
2008-09-05 13:20:00,78.6,78.74,78.54,78.72,53700.0,78.6,78.74,78.54,78.72,53700.0
2008-09-05 13:25:00,78.72,78.72,78.55,78.69,102500.0,78.72,78.72,78.55,78.69,102500.0
2008-09-05 13:30:00,78.7,78.74,78.62,78.69,37100.0,78.7,78.74,78.62,78.69,37100.0
2008-09-05 13:35:00,78.69,78.78,78.69,78.77,27100.0,78.69,78.78,78.69,78.77,27100.0
2008-09-05 13:40:00,78.78,78.97,78.78,78.9,91800.0,78.78,78.97,78.78,78.9,91800.0
2008-09-05 13:45:00,78.89,78.98,78.88,78.93,38100.0,78.89,78.98,78.88,78.93,38100.0
2008-09-05 13:50:00,78.93,79.0,78.93,78.96,21300.0,78.93,79.0,78.93,78.96,21300.0
2008-09-05 13:55:00,78.96,78.96,78.83,78.84,54000.0,78.96,78.96,78.83,78.84,54000.0
2008-09-05 14:00:00,78.86,78.97,78.86,78.91,29800.0,78.86,78.97,78.86,78.91,29800.0
2008-09-05 14:05:00,78.92,78.93,78.8,78.8,22800.0,78.92,78.93,78.8,78.8,22800.0
2008-09-05 14:10:00,78.79,78.87,78.79,78.81,39100.0,78.79,78.87,78.79,78.81,39100.0
2008-09-05 14:15:00,78.81,78.89,78.75,78.75,27500.0,78.81,78.89,78.75,78.75,27500.0
2008-09-05 14:20:00,78.74,78.79,78.69,78.78,69600.0,78.74,78.79,78.69,78.78,69600.0
2008-09-05 14:25:00,78.78,78.93,78.76,78.93,43800.0,78.78,78.93,78.76,78.93,43800.0
2008-09-05 14:30:00,78.93,78.99,78.91,78.95,46300.0,78.93,78.99,78.91,78.95,46300.0
2008-09-05 14:35:00,78.94,79.01,78.91,79.0,36700.0,78.94,79.01,78.91,79.0,36700.0
2008-09-05 14:40:00,79.0,79.08,78.98,79.08,33600.0,79.0,79.08,78.98,79.08,33600.0
2008-09-05 14:45:00,79.07,79.14,79.03,79.05,121900.0,79.07,79.14,79.03,79.05,121900.0
2008-09-05 14:50:00,79.05,79.1,79.04,79.07,42000.0,79.05,79.1,79.04,79.07,42000.0
2008-09-05 14:55:00,79.05,79.06,79.01,79.06,26100.0,79.05,79.06,79.01,79.06,26100.0
2008-09-05 15:00:00,79.05,79.09,79.04,79.05,46200.0,79.05,79.09,79.04,79.05,46200.0
2008-09-05 15:05:00,79.06,79.07,78.96,79.01,98400.0,79.06,79.07,78.96,79.01,98400.0
2008-09-05 15:10:00,79.01,79.02,78.91,78.97,86300.0,79.01,79.02,78.91,78.97,86300.0
2008-09-05 15:15:00,78.97,78.99,78.94,78.96,33700.0,78.97,78.99,78.94,78.96,33700.0
2008-09-05 15:20:00,78.97,79.04,78.95,79.02,26400.0,78.97,79.04,78.95,79.02,26400.0
2008-09-05 15:25:00,79.02,79.02,78.96,79.02,44800.0,79.02,79.02,78.96,79.02,44800.0
2008-09-05 15:30:00,79.01,79.02,79.0,79.0,16500.0,79.01,79.02,79.0,79.0,16500.0
2008-09-05 15:35:00,79.0,79.07,78.99,79.06,52300.0,79.0,79.07,78.99,79.06,52300.0
2008-09-05 15:40:00,79.07,79.07,79.0,79.02,100100.0,79.07,79.07,79.0,79.02,100100.0
2008-09-05 15:45:00,79.03,79.16,79.0,79.0,213600.0,79.03,79.16,79.0,79.0,213600.0
2008-09-05 15:50:00,79.0,79.02,78.94,79.02,50400.0,79.0,79.02,78.94,79.02,50400.0
2008-09-05 15:55:00,78.99,79.02,78.97,78.98,46200.0,78.99,79.02,78.97,78.98,46200.0
2008-09-08 09:30:00,80.09,80.3,80.08,80.23,333200.0,80.09,80.3,80.08,80.23,333200.0
2008-09-08 09:35:00,80.21,80.3,80.12,80.22,226100.0,80.21,80.3,80.12,80.22,226100.0
2008-09-08 09:40:00,80.22,80.35,80.22,80.32,354200.0,80.22,80.35,80.22,80.32,354200.0
2008-09-08 09:45:00,80.32,80.33,80.16,80.16,279800.0,80.32,80.33,80.16,80.16,279800.0
2008-09-08 09:50:00,80.15,80.22,79.99,80.03,123800.0,80.15,80.22,79.99,80.03,123800.0
2008-09-08 09:55:00,80.04,80.08,79.74,79.78,249600.0,80.04,80.08,79.74,79.78,249600.0
2008-09-08 10:00:00,79.75,79.81,79.6,79.7,261000.0,79.75,79.81,79.6,79.7,261000.0
2008-09-08 10:05:00,79.68,79.75,79.57,79.59,139000.0,79.68,79.75,79.57,79.59,139000.0
2008-09-08 10:10:00,79.59,79.78,79.56,79.76,147100.0,79.59,79.78,79.56,79.76,147100.0
2008-09-08 10:15:00,79.76,79.83,79.63,79.64,274900.0,79.76,79.83,79.63,79.64,274900.0
2008-09-08 10:20:00,79.65,79.69,79.5,79.65,167700.0,79.65,79.69,79.5,79.65,167700.0
2008-09-08 10:25:00,79.66,79.84,79.65,79.83,155600.0,79.66,79.84,79.65,79.83,155600.0
2008-09-08 10:30:00,79.78,79.9,79.71,79.82,79900.0,79.78,79.9,79.71,79.82,79900.0
2008-09-08 10:35:00,79.81,79.85,79.74,79.81,65600.0,79.81,79.85,79.74,79.81,65600.0
2008-09-08 10:40:00,79.82,79.95,79.78,79.85,107100.0,79.82,79.95,79.78,79.85,107100.0
2008-09-08 10:45:00,79.86,79.99,79.84,79.86,102700.0,79.86,79.99,79.84,79.86,102700.0
2008-09-08 10:50:00,79.86,79.97,79.86,79.92,50600.0,79.86,79.97,79.86,79.92,50600.0
2008-09-08 10:55:00,79.91,79.92,79.82,79.91,90800.0,79.91,79.92,79.82,79.91,90800.0
2008-09-08 11:00:00,79.91,80.0,79.8,79.83,95500.0,79.91,80.0,79.8,79.83,95500.0
2008-09-08 11:05:00,79.85,79.89,79.78,79.81,38000.0,79.85,79.89,79.78,79.81,38000.0
2008-09-08 11:10:00,79.76,79.79,79.7,79.76,128700.0,79.76,79.79,79.7,79.76,128700.0
2008-09-08 11:15:00,79.75,79.79,79.7,79.75,99200.0,79.75,79.79,79.7,79.75,99200.0
2008-09-08 11:20:00,79.74,79.88,79.63,79.66,73000.0,79.74,79.88,79.63,79.66,73000.0
2008-09-08 11:25:00,79.66,79.77,79.61,79.63,41600.0,79.66,79.77,79.61,79.63,41600.0
2008-09-08 11:30:00,79.63,79.71,79.59,79.62,140500.0,79.63,79.71,79.59,79.62,140500.0
2008-09-08 11:35:00,79.61,79.69,79.53,79.64,87700.0,79.61,79.69,79.53,79.64,87700.0
2008-09-08 11:40:00,79.61,79.64,79.29,79.38,239500.0,79.61,79.64,79.29,79.38,239500.0
2008-09-08 11:45:00,79.4,79.63,79.23,79.31,98000.0,79.4,79.63,79.23,79.31,98000.0
2008-09-08 11:50:00,79.3,79.33,79.17,79.25,89500.0,79.3,79.33,79.17,79.25,89500.0
2008-09-08 11:55:00,79.25,79.27,78.87,78.95,221300.0,79.25,79.27,78.87,78.95,221300.0
2008-09-08 12:00:00,78.93,79.08,78.81,78.86,230300.0,78.93,79.08,78.81,78.86,230300.0
2008-09-08 12:05:00,78.87,79.17,78.85,79.1,168700.0,78.87,79.17,78.85,79.1,168700.0
2008-09-08 12:10:00,79.1,79.17,78.94,79.0,84300.0,79.1,79.17,78.94,79.0,84300.0
2008-09-08 12:15:00,79.03,79.05,78.67,78.67,191100.0,79.03,79.05,78.67,78.67,191100.0
2008-09-08 12:20:00,78.67,78.85,78.66,78.79,111700.0,78.67,78.85,78.66,78.79,111700.0
2008-09-08 12:25:00,78.83,78.86,78.71,78.83,134300.0,78.83,78.86,78.71,78.83,134300.0
2008-09-08 12:30:00,78.84,78.84,78.47,78.62,155600.0,78.84,78.84,78.47,78.62,155600.0
2008-09-08 12:35:00,78.62,78.74,78.52,78.62,113500.0,78.62,78.74,78.52,78.62,113500.0
2008-09-08 12:40:00,78.59,78.71,78.54,78.63,52000.0,78.59,78.71,78.54,78.63,52000.0
2008-09-08 12:45:00,78.67,78.84,78.62,78.82,108400.0,78.67,78.84,78.62,78.82,108400.0
2008-09-08 12:50:00,78.82,78.82,78.65,78.65,52700.0,78.82,78.82,78.65,78.65,52700.0
2008-09-08 12:55:00,78.65,78.84,78.63,78.84,42600.0,78.65,78.84,78.63,78.84,42600.0
2008-09-08 13:00:00,78.8,78.91,78.71,78.9,46400.0,78.8,78.91,78.71,78.9,46400.0
2008-09-08 13:05:00,78.89,78.89,78.76,78.81,222900.0,78.89,78.89,78.76,78.81,222900.0
2008-09-08 13:10:00,78.81,78.93,78.81,78.89,68500.0,78.81,78.93,78.81,78.89,68500.0
2008-09-08 13:15:00,78.89,78.93,78.84,78.88,62100.0,78.89,78.93,78.84,78.88,62100.0
2008-09-08 13:20:00,78.89,78.92,78.66,78.67,78200.0,78.89,78.92,78.66,78.67,78200.0
2008-09-08 13:25:00,78.71,78.71,78.55,78.71,198700.0,78.71,78.71,78.55,78.71,198700.0
2008-09-08 13:30:00,78.71,78.9,78.71,78.8,155400.0,78.71,78.9,78.71,78.8,155400.0
2008-09-08 13:35:00,78.78,78.78,78.61,78.61,69900.0,78.78,78.78,78.61,78.61,69900.0
2008-09-08 13:40:00,78.61,78.76,78.61,78.66,114200.0,78.61,78.76,78.61,78.66,114200.0
2008-09-08 13:45:00,78.66,78.71,78.62,78.67,60200.0,78.66,78.71,78.62,78.67,60200.0
2008-09-08 13:50:00,78.67,78.73,78.66,78.73,80700.0,78.67,78.73,78.66,78.73,80700.0
2008-09-08 13:55:00,78.71,78.85,78.68,78.81,112500.0,78.71,78.85,78.68,78.81,112500.0
2008-09-08 14:00:00,78.81,78.87,78.75,78.81,74400.0,78.81,78.87,78.75,78.81,74400.0
2008-09-08 14:05:00,78.81,78.99,78.8,78.95,91900.0,78.81,78.99,78.8,78.95,91900.0
2008-09-08 14:10:00,78.95,79.02,78.89,78.91,117600.0,78.95,79.02,78.89,78.91,117600.0
2008-09-08 14:15:00,78.92,78.94,78.81,78.85,110600.0,78.92,78.94,78.81,78.85,110600.0
2008-09-08 14:20:00,78.85,78.93,78.84,78.9,64500.0,78.85,78.93,78.84,78.9,64500.0
2008-09-08 14:25:00,78.9,78.96,78.85,78.9,46000.0,78.9,78.96,78.85,78.9,46000.0
2008-09-08 14:30:00,78.9,78.96,78.85,78.94,41800.0,78.9,78.96,78.85,78.94,41800.0
2008-09-08 14:35:00,78.95,79.0,78.93,78.94,33600.0,78.95,79.0,78.93,78.94,33600.0
2008-09-08 14:40:00,78.94,78.98,78.94,78.97,28200.0,78.94,78.98,78.94,78.97,28200.0
2008-09-08 14:45:00,78.97,78.97,78.9,78.95,33700.0,78.97,78.97,78.9,78.95,33700.0
2008-09-08 14:50:00,78.95,78.96,78.92,78.92,12700.0,78.95,78.96,78.92,78.92,12700.0
2008-09-08 14:55:00,78.92,78.96,78.91,78.95,24900.0,78.92,78.96,78.91,78.95,24900.0
2008-09-08 15:00:00,78.95,79.14,78.94,79.11,120400.0,78.95,79.14,78.94,79.11,120400.0
2008-09-08 15:05:00,79.11,79.11,79.05,79.09,34400.0,79.11,79.11,79.05,79.09,34400.0
2008-09-08 15:10:00,79.09,79.09,79.04,79.06,50000.0,79.09,79.09,79.04,79.06,50000.0
2008-09-08 15:15:00,79.05,79.07,78.95,78.97,96400.0,79.05,79.07,78.95,78.97,96400.0
2008-09-08 15:20:00,78.97,78.97,78.86,78.87,138500.0,78.97,78.97,78.86,78.87,138500.0
2008-09-08 15:25:00,78.88,78.91,78.88,78.88,62200.0,78.88,78.91,78.88,78.88,62200.0
2008-09-08 15:30:00,78.88,78.93,78.87,78.92,62300.0,78.88,78.93,78.87,78.92,62300.0
2008-09-08 15:35:00,78.92,78.94,78.88,78.92,43200.0,78.92,78.94,78.88,78.92,43200.0
2008-09-08 15:40:00,78.92,78.95,78.89,78.92,103400.0,78.92,78.95,78.89,78.92,103400.0
2008-09-08 15:45:00,78.91,78.92,78.83,78.83,156000.0,78.91,78.92,78.83,78.83,156000.0
2008-09-08 15:50:00,78.83,78.92,78.83,78.92,71500.0,78.83,78.92,78.83,78.92,71500.0
2008-09-08 15:55:00,78.91,78.96,78.85,78.86,102400.0,78.91,78.96,78.85,78.86,102400.0
2008-09-09 09:30:00,77.39,77.4,77.0,77.14,803100.0,77.39,77.4,77.0,77.14,803100.0
2008-09-09 09:35:00,77.15,77.15,76.51,76.59,954200.0,77.15,77.15,76.51,76.59,954200.0
2008-09-09 09:40:00,76.57,76.7,76.56,76.67,830600.0,76.57,76.7,76.56,76.67,830600.0
2008-09-09 09:45:00,76.67,77.02,76.65,76.95,785600.0,76.67,77.02,76.65,76.95,785600.0
2008-09-09 09:50:00,76.95,76.96,76.8,76.84,1097600.0,76.95,76.96,76.8,76.84,1097600.0
2008-09-09 09:55:00,76.83,76.92,76.72,76.92,1009200.0,76.83,76.92,76.72,76.92,1009200.0
2008-09-09 10:00:00,76.93,77.09,76.78,77.02,826300.0,76.93,77.09,76.78,77.02,826300.0
2008-09-09 10:05:00,77.01,77.2,77.01,77.18,294800.0,77.01,77.2,77.01,77.18,294800.0
2008-09-09 10:10:00,77.18,77.18,76.98,77.02,144500.0,77.18,77.18,76.98,77.02,144500.0
2008-09-09 10:15:00,77.04,77.04,76.87,76.94,161600.0,77.04,77.04,76.87,76.94,161600.0
2008-09-09 10:20:00,76.94,77.02,76.81,77.01,181700.0,76.94,77.02,76.81,77.01,181700.0
2008-09-09 10:25:00,77.0,77.01,76.8,76.85,134500.0,77.0,77.01,76.8,76.85,134500.0
2008-09-09 10:30:00,76.85,76.85,76.54,76.59,477000.0,76.85,76.85,76.54,76.59,477000.0
2008-09-09 10:35:00,76.65,76.68,76.24,76.68,638800.0,76.65,76.68,76.24,76.68,638800.0
2008-09-09 10:40:00,76.68,76.75,76.61,76.72,173900.0,76.68,76.75,76.61,76.72,173900.0
2008-09-09 10:45:00,76.71,76.93,76.71,76.9,306500.0,76.71,76.93,76.71,76.9,306500.0
2008-09-09 10:50:00,76.92,77.06,76.9,77.04,291000.0,76.92,77.06,76.9,77.04,291000.0
2008-09-09 10:55:00,77.03,77.16,76.93,76.94,265100.0,77.03,77.16,76.93,76.94,265100.0
2008-09-09 11:00:00,76.99,77.02,76.77,76.77,278600.0,76.99,77.02,76.77,76.77,278600.0
2008-09-09 11:05:00,76.77,76.93,76.74,76.77,161300.0,76.77,76.93,76.74,76.77,161300.0
2008-09-09 11:10:00,76.76,77.2,76.76,77.19,263800.0,76.76,77.2,76.76,77.19,263800.0
2008-09-09 11:15:00,77.19,77.49,77.18,77.4,402300.0,77.19,77.49,77.18,77.4,402300.0
2008-09-09 11:20:00,77.39,77.56,77.3,77.44,390900.0,77.39,77.56,77.3,77.44,390900.0
2008-09-09 11:25:00,77.43,77.49,77.35,77.37,128000.0,77.43,77.49,77.35,77.37,128000.0
2008-09-09 11:30:00,77.37,77.42,77.24,77.25,168400.0,77.37,77.42,77.24,77.25,168400.0
2008-09-09 11:35:00,77.24,77.28,77.12,77.2,159600.0,77.24,77.28,77.12,77.2,159600.0
2008-09-09 11:40:00,77.24,77.24,77.13,77.16,129900.0,77.24,77.24,77.13,77.16,129900.0
2008-09-09 11:45:00,77.15,77.15,76.72,76.75,624600.0,77.15,77.15,76.72,76.75,624600.0
2008-09-09 11:50:00,76.75,76.93,76.73,76.88,126200.0,76.75,76.93,76.73,76.88,126200.0
2008-09-09 11:55:00,76.87,77.02,76.86,76.89,216800.0,76.87,77.02,76.86,76.89,216800.0
2008-09-09 12:00:00,76.89,76.99,76.89,76.95,152100.0,76.89,76.99,76.89,76.95,152100.0
2008-09-09 12:05:00,76.93,77.02,76.89,76.96,63300.0,76.93,77.02,76.89,76.96,63300.0
2008-09-09 12:10:00,76.96,77.13,76.96,76.99,179200.0,76.96,77.13,76.96,76.99,179200.0
2008-09-09 12:15:00,77.0,77.13,76.96,77.13,150800.0,77.0,77.13,76.96,77.13,150800.0
2008-09-09 12:20:00,77.1,77.31,77.08,77.21,195500.0,77.1,77.31,77.08,77.21,195500.0
2008-09-09 12:25:00,77.22,77.4,77.22,77.38,102000.0,77.22,77.4,77.22,77.38,102000.0
2008-09-09 12:30:00,77.4,77.58,77.39,77.51,245000.0,77.4,77.58,77.39,77.51,245000.0
2008-09-09 12:35:00,77.52,77.73,77.51,77.66,126700.0,77.52,77.73,77.51,77.66,126700.0
2008-09-09 12:40:00,77.66,77.72,77.46,77.46,90700.0,77.66,77.72,77.46,77.46,90700.0
2008-09-09 12:45:00,77.47,77.54,77.38,77.52,134000.0,77.47,77.54,77.38,77.52,134000.0
2008-09-09 12:50:00,77.53,77.6,77.4,77.52,224200.0,77.53,77.6,77.4,77.52,224200.0
2008-09-09 12:55:00,77.53,77.6,77.46,77.58,95000.0,77.53,77.6,77.46,77.58,95000.0
2008-09-09 13:00:00,77.56,77.71,77.56,77.62,102600.0,77.56,77.71,77.56,77.62,102600.0
2008-09-09 13:05:00,77.61,77.75,77.59,77.75,86600.0,77.61,77.75,77.59,77.75,86600.0
2008-09-09 13:10:00,77.75,77.82,77.66,77.76,123100.0,77.75,77.82,77.66,77.76,123100.0
2008-09-09 13:15:00,77.76,77.76,77.68,77.7,84700.0,77.76,77.76,77.68,77.7,84700.0
2008-09-09 13:20:00,77.67,77.72,77.59,77.67,131200.0,77.67,77.72,77.59,77.67,131200.0
2008-09-09 13:25:00,77.66,77.72,77.56,77.66,190600.0,77.66,77.72,77.56,77.66,190600.0
2008-09-09 13:30:00,77.68,77.78,77.65,77.66,90800.0,77.68,77.78,77.65,77.66,90800.0
2008-09-09 13:35:00,77.61,77.68,77.59,77.62,44300.0,77.61,77.68,77.59,77.62,44300.0
2008-09-09 13:40:00,77.63,77.65,77.52,77.53,98600.0,77.63,77.65,77.52,77.53,98600.0
2008-09-09 13:45:00,77.54,77.61,77.52,77.58,61000.0,77.54,77.61,77.52,77.58,61000.0
2008-09-09 13:50:00,77.58,77.59,77.46,77.46,61000.0,77.58,77.59,77.46,77.46,61000.0
2008-09-09 13:55:00,77.46,77.48,77.21,77.3,144700.0,77.46,77.48,77.21,77.3,144700.0
2008-09-09 14:00:00,77.3,77.35,77.27,77.33,98300.0,77.3,77.35,77.27,77.33,98300.0
2008-09-09 14:05:00,77.32,77.5,77.29,77.45,83300.0,77.32,77.5,77.29,77.45,83300.0
2008-09-09 14:10:00,77.45,77.46,77.4,77.45,55400.0,77.45,77.46,77.4,77.45,55400.0
2008-09-09 14:15:00,77.45,77.48,77.39,77.47,60400.0,77.45,77.48,77.39,77.47,60400.0
2008-09-09 14:20:00,77.48,77.65,77.48,77.58,174400.0,77.48,77.65,77.48,77.58,174400.0
2008-09-09 14:25:00,77.57,77.59,77.18,77.25,190300.0,77.57,77.59,77.18,77.25,190300.0
2008-09-09 14:30:00,77.24,77.28,77.18,77.24,64100.0,77.24,77.28,77.18,77.24,64100.0
2008-09-09 14:35:00,77.25,77.26,76.86,76.92,280200.0,77.25,77.26,76.86,76.92,280200.0
2008-09-09 14:40:00,76.93,77.08,76.93,77.08,117200.0,76.93,77.08,76.93,77.08,117200.0
2008-09-09 14:45:00,77.07,77.14,77.02,77.07,99200.0,77.07,77.14,77.02,77.07,99200.0
2008-09-09 14:50:00,77.08,77.08,76.86,76.94,115000.0,77.08,77.08,76.86,76.94,115000.0
2008-09-09 14:55:00,76.94,77.06,76.88,77.03,55100.0,76.94,77.06,76.88,77.03,55100.0
2008-09-09 15:00:00,77.04,77.11,76.99,77.03,128200.0,77.04,77.11,76.99,77.03,128200.0
2008-09-09 15:05:00,77.03,77.04,76.84,76.84,101500.0,77.03,77.04,76.84,76.84,101500.0
2008-09-09 15:10:00,76.83,76.87,76.75,76.86,110400.0,76.83,76.87,76.75,76.86,110400.0
2008-09-09 15:15:00,76.85,76.86,76.75,76.78,79800.0,76.85,76.86,76.75,76.78,79800.0
2008-09-09 15:20:00,76.79,76.83,76.74,76.82,141200.0,76.79,76.83,76.74,76.82,141200.0
2008-09-09 15:25:00,76.81,76.84,76.72,76.74,212500.0,76.81,76.84,76.72,76.74,212500.0
2008-09-09 15:30:00,76.73,76.84,76.62,76.84,295000.0,76.73,76.84,76.62,76.84,295000.0
2008-09-09 15:35:00,76.84,76.86,76.8,76.83,131000.0,76.84,76.86,76.8,76.83,131000.0
2008-09-09 15:40:00,76.83,76.84,76.79,76.81,111200.0,76.83,76.84,76.79,76.81,111200.0
2008-09-09 15:45:00,76.81,76.81,76.71,76.79,231100.0,76.81,76.81,76.71,76.79,231100.0
2008-09-09 15:50:00,76.8,76.82,76.71,76.75,151400.0,76.8,76.82,76.71,76.75,151400.0
2008-09-09 15:55:00,76.75,76.76,76.46,76.48,308200.0,76.75,76.76,76.46,76.48,308200.0
2008-09-10 09:30:00,76.88,76.93,76.78,76.8,269600.0,76.88,76.93,76.78,76.8,269600.0
2008-09-10 09:35:00,76.8,76.89,76.72,76.73,185900.0,76.8,76.89,76.72,76.73,185900.0
2008-09-10 09:40:00,76.74,76.79,76.6,76.64,321700.0,76.74,76.79,76.6,76.64,321700.0
2008-09-10 09:45:00,76.64,76.7,76.5,76.54,319700.0,76.64,76.7,76.5,76.54,319700.0
2008-09-10 09:50:00,76.57,76.71,76.56,76.68,180800.0,76.57,76.71,76.56,76.68,180800.0
2008-09-10 09:55:00,76.67,76.7,76.51,76.63,122100.0,76.67,76.7,76.51,76.63,122100.0
2008-09-10 10:00:00,76.63,76.65,76.2,76.34,393300.0,76.63,76.65,76.2,76.34,393300.0
2008-09-10 10:05:00,76.35,76.44,76.3,76.38,332500.0,76.35,76.44,76.3,76.38,332500.0
2008-09-10 10:10:00,76.38,76.44,76.35,76.39,175800.0,76.38,76.44,76.35,76.39,175800.0
2008-09-10 10:15:00,76.38,76.4,76.17,76.23,261300.0,76.38,76.4,76.17,76.23,261300.0
2008-09-10 10:20:00,76.25,76.29,76.1,76.12,309200.0,76.25,76.29,76.1,76.12,309200.0
2008-09-10 10:25:00,76.12,76.29,76.12,76.26,203800.0,76.12,76.29,76.12,76.26,203800.0
2008-09-10 10:30:00,76.25,76.44,76.21,76.41,372000.0,76.25,76.44,76.21,76.41,372000.0
2008-09-10 10:35:00,76.4,76.5,76.07,76.26,488600.0,76.4,76.5,76.07,76.26,488600.0
2008-09-10 10:40:00,76.28,76.43,76.13,76.16,212500.0,76.28,76.43,76.13,76.16,212500.0
2008-09-10 10:45:00,76.17,76.21,76.07,76.15,161200.0,76.17,76.21,76.07,76.15,161200.0
2008-09-10 10:50:00,76.15,76.16,75.61,75.62,586900.0,76.15,76.16,75.61,75.62,586900.0
2008-09-10 10:55:00,75.61,75.72,75.42,75.64,649800.0,75.61,75.72,75.42,75.64,649800.0
2008-09-10 11:00:00,75.66,75.87,75.61,75.7,312800.0,75.66,75.87,75.61,75.7,312800.0
2008-09-10 11:05:00,75.71,75.74,75.27,75.32,418900.0,75.71,75.74,75.27,75.32,418900.0
2008-09-10 11:10:00,75.31,75.48,75.2,75.3,525100.0,75.31,75.48,75.2,75.3,525100.0
2008-09-10 11:15:00,75.29,75.55,75.1,75.14,716600.0,75.29,75.55,75.1,75.14,716600.0
2008-09-10 11:20:00,75.13,75.29,75.01,75.15,1295200.0,75.13,75.29,75.01,75.15,1295200.0
2008-09-10 11:25:00,75.14,75.15,74.99,75.0,898200.0,75.14,75.15,74.99,75.0,898200.0
2008-09-10 11:30:00,75.0,75.11,74.94,75.0,1185300.0,75.0,75.11,74.94,75.0,1185300.0
2008-09-10 11:35:00,74.99,75.25,74.98,75.24,757800.0,74.99,75.25,74.98,75.24,757800.0
2008-09-10 11:40:00,75.24,75.37,75.2,75.25,629700.0,75.24,75.37,75.2,75.25,629700.0
2008-09-10 11:45:00,75.24,75.28,75.16,75.16,487400.0,75.24,75.28,75.16,75.16,487400.0
2008-09-10 11:50:00,75.15,75.19,74.91,75.0,581800.0,75.15,75.19,74.91,75.0,581800.0
2008-09-10 11:55:00,74.99,75.05,74.82,74.83,645200.0,74.99,75.05,74.82,74.83,645200.0
2008-09-10 12:00:00,74.83,74.93,74.64,74.78,974100.0,74.83,74.93,74.64,74.78,974100.0
2008-09-10 12:05:00,74.78,74.96,74.76,74.96,281100.0,74.78,74.96,74.76,74.96,281100.0
2008-09-10 12:10:00,74.96,74.97,74.9,74.94,277600.0,74.96,74.97,74.9,74.94,277600.0
2008-09-10 12:15:00,74.94,75.15,74.9,75.05,488100.0,74.94,75.15,74.9,75.05,488100.0
2008-09-10 12:20:00,75.06,75.08,74.95,75.08,643200.0,75.06,75.08,74.95,75.08,643200.0
2008-09-10 12:25:00,75.08,75.09,75.0,75.05,203700.0,75.08,75.09,75.0,75.05,203700.0
2008-09-10 12:30:00,75.05,75.18,75.03,75.14,310300.0,75.05,75.18,75.03,75.14,310300.0
2008-09-10 12:35:00,75.14,75.27,75.08,75.24,398200.0,75.14,75.27,75.08,75.24,398200.0
2008-09-10 12:40:00,75.23,75.29,75.19,75.23,660600.0,75.23,75.29,75.19,75.23,660600.0
2008-09-10 12:45:00,75.22,75.31,75.07,75.09,320800.0,75.22,75.31,75.07,75.09,320800.0
2008-09-10 12:50:00,75.09,75.15,74.98,75.01,164400.0,75.09,75.15,74.98,75.01,164400.0
2008-09-10 12:55:00,75.0,75.2,75.0,75.13,321400.0,75.0,75.2,75.0,75.13,321400.0
2008-09-10 13:00:00,75.13,75.13,74.91,75.09,310700.0,75.13,75.13,74.91,75.09,310700.0
2008-09-10 13:05:00,75.09,75.1,74.98,75.04,143400.0,75.09,75.1,74.98,75.04,143400.0
2008-09-10 13:10:00,75.04,75.06,74.91,74.92,284900.0,75.04,75.06,74.91,74.92,284900.0
2008-09-10 13:15:00,74.93,74.95,74.66,74.91,410000.0,74.93,74.95,74.66,74.91,410000.0
2008-09-10 13:20:00,74.91,74.91,74.71,74.75,122200.0,74.91,74.91,74.71,74.75,122200.0
2008-09-10 13:25:00,74.75,74.87,74.7,74.75,356300.0,74.75,74.87,74.7,74.75,356300.0
2008-09-10 13:30:00,74.75,74.98,74.75,74.98,222900.0,74.75,74.98,74.75,74.98,222900.0
2008-09-10 13:35:00,74.97,75.06,74.94,74.97,232700.0,74.97,75.06,74.94,74.97,232700.0
2008-09-10 13:40:00,74.97,75.0,74.95,74.98,142600.0,74.97,75.0,74.95,74.98,142600.0
2008-09-10 13:45:00,74.99,74.99,74.82,74.82,175000.0,74.99,74.99,74.82,74.82,175000.0
2008-09-10 13:50:00,74.82,74.95,74.81,74.94,147500.0,74.82,74.95,74.81,74.94,147500.0
2008-09-10 13:55:00,74.93,75.03,74.92,75.0,318200.0,74.93,75.03,74.92,75.0,318200.0
2008-09-10 14:00:00,75.01,75.05,74.7,74.77,435700.0,75.01,75.05,74.7,74.77,435700.0
2008-09-10 14:05:00,74.75,74.84,74.72,74.72,143700.0,74.75,74.84,74.72,74.72,143700.0
2008-09-10 14:10:00,74.72,74.73,74.15,74.38,621600.0,74.72,74.73,74.15,74.38,621600.0
2008-09-10 14:15:00,74.36,74.4,74.23,74.4,250500.0,74.36,74.4,74.23,74.4,250500.0
2008-09-10 14:20:00,74.4,74.58,74.38,74.4,241100.0,74.4,74.58,74.38,74.4,241100.0
2008-09-10 14:25:00,74.4,74.4,74.15,74.25,352600.0,74.4,74.4,74.15,74.25,352600.0
2008-09-10 14:30:00,74.25,74.35,74.24,74.29,231600.0,74.25,74.35,74.24,74.29,231600.0
2008-09-10 14:35:00,74.29,74.37,74.26,74.32,241400.0,74.29,74.37,74.26,74.32,241400.0
2008-09-10 14:40:00,74.3,74.44,74.29,74.41,195100.0,74.3,74.44,74.29,74.41,195100.0
2008-09-10 14:45:00,74.41,74.53,74.39,74.52,270100.0,74.41,74.53,74.39,74.52,270100.0
2008-09-10 14:50:00,74.52,74.64,74.51,74.63,258400.0,74.52,74.64,74.51,74.63,258400.0
2008-09-10 14:55:00,74.64,74.66,74.41,74.41,269800.0,74.64,74.66,74.41,74.41,269800.0
2008-09-10 15:00:00,74.42,74.49,74.39,74.46,117700.0,74.42,74.49,74.39,74.46,117700.0
2008-09-10 15:05:00,74.47,74.55,74.47,74.55,175900.0,74.47,74.55,74.47,74.55,175900.0
2008-09-10 15:10:00,74.54,74.59,74.53,74.57,158700.0,74.54,74.59,74.53,74.57,158700.0
2008-09-10 15:15:00,74.57,74.63,74.56,74.63,132700.0,74.57,74.63,74.56,74.63,132700.0
2008-09-10 15:20:00,74.63,74.68,74.62,74.65,176800.0,74.63,74.68,74.62,74.65,176800.0
2008-09-10 15:25:00,74.66,74.79,74.65,74.75,253600.0,74.66,74.79,74.65,74.75,253600.0
2008-09-10 15:30:00,74.75,74.77,74.67,74.69,209100.0,74.75,74.77,74.67,74.69,209100.0
2008-09-10 15:35:00,74.69,74.71,74.66,74.67,163900.0,74.69,74.71,74.66,74.67,163900.0
2008-09-10 15:40:00,74.67,74.7,74.48,74.49,254200.0,74.67,74.7,74.48,74.49,254200.0
2008-09-10 15:45:00,74.49,74.49,74.27,74.34,180600.0,74.49,74.49,74.27,74.34,180600.0
2008-09-10 15:50:00,74.34,74.39,74.19,74.24,407300.0,74.34,74.39,74.19,74.24,407300.0
2008-09-10 15:55:00,74.24,74.25,74.1,74.18,713100.0,74.24,74.25,74.1,74.18,713100.0
2008-09-11 09:30:00,73.62,73.62,73.28,73.38,590500.0,73.62,73.62,73.28,73.38,590500.0
2008-09-11 09:35:00,73.38,73.75,73.33,73.58,507300.0,73.38,73.75,73.33,73.58,507300.0
2008-09-11 09:40:00,73.6,73.68,73.46,73.52,328000.0,73.6,73.68,73.46,73.52,328000.0
2008-09-11 09:45:00,73.53,73.55,73.17,73.21,432500.0,73.53,73.55,73.17,73.21,432500.0
2008-09-11 09:50:00,73.21,73.43,73.16,73.2,478300.0,73.21,73.43,73.16,73.2,478300.0
2008-09-11 09:55:00,73.21,73.34,73.17,73.23,229400.0,73.21,73.34,73.17,73.23,229400.0
2008-09-11 10:00:00,73.24,73.24,72.57,72.79,768100.0,73.24,73.24,72.57,72.79,768100.0
2008-09-11 10:05:00,72.79,72.83,72.51,72.81,562700.0,72.79,72.83,72.51,72.81,562700.0
2008-09-11 10:10:00,72.79,73.03,72.77,73.0,358500.0,72.79,73.03,72.77,73.0,358500.0
2008-09-11 10:15:00,72.98,73.06,72.9,72.95,317500.0,72.98,73.06,72.9,72.95,317500.0
2008-09-11 10:20:00,72.95,72.98,72.81,72.97,323800.0,72.95,72.98,72.81,72.97,323800.0
2008-09-11 10:25:00,72.95,73.25,72.95,73.23,425300.0,72.95,73.25,72.95,73.23,425300.0
2008-09-11 10:30:00,73.22,73.22,73.05,73.13,162500.0,73.22,73.22,73.05,73.13,162500.0
2008-09-11 10:35:00,73.12,73.12,72.62,72.72,642800.0,73.12,73.12,72.62,72.72,642800.0
2008-09-11 10:40:00,72.72,72.99,72.72,72.97,539100.0,72.72,72.99,72.72,72.97,539100.0
2008-09-11 10:45:00,72.97,73.11,72.95,73.06,270600.0,72.97,73.11,72.95,73.06,270600.0
2008-09-11 10:50:00,73.08,73.7,73.05,73.19,269200.0,73.08,73.7,73.05,73.19,269200.0
2008-09-11 10:55:00,73.19,73.5,72.97,73.05,399700.0,73.19,73.5,72.97,73.05,399700.0
2008-09-11 11:00:00,73.05,73.1,72.81,72.84,378700.0,73.05,73.1,72.81,72.84,378700.0
2008-09-11 11:05:00,72.83,72.97,72.81,72.93,167500.0,72.83,72.97,72.81,72.93,167500.0
2008-09-11 11:10:00,72.95,73.0,72.83,73.0,300500.0,72.95,73.0,72.83,73.0,300500.0
2008-09-11 11:15:00,73.0,73.21,72.9,73.1,210200.0,73.0,73.21,72.9,73.1,210200.0
2008-09-11 11:20:00,73.1,73.12,72.98,73.05,206100.0,73.1,73.12,72.98,73.05,206100.0
2008-09-11 11:25:00,73.05,73.1,72.94,73.01,193300.0,73.05,73.1,72.94,73.01,193300.0
2008-09-11 11:30:00,73.01,73.2,72.86,73.2,468400.0,73.01,73.2,72.86,73.2,468400.0
2008-09-11 11:35:00,73.2,73.63,73.2,73.53,944600.0,73.2,73.63,73.2,73.53,944600.0
2008-09-11 11:40:00,73.53,73.59,73.37,73.37,245400.0,73.53,73.59,73.37,73.37,245400.0
2008-09-11 11:45:00,73.38,73.51,73.36,73.5,292900.0,73.38,73.51,73.36,73.5,292900.0
2008-09-11 11:50:00,73.49,73.57,73.38,73.56,144000.0,73.49,73.57,73.38,73.56,144000.0
2008-09-11 11:55:00,73.58,73.81,73.45,73.45,399500.0,73.58,73.81,73.45,73.45,399500.0
2008-09-11 12:00:00,73.45,73.92,73.45,73.92,269600.0,73.45,73.92,73.45,73.92,269600.0
2008-09-11 12:05:00,73.92,73.93,73.73,73.78,258000.0,73.92,73.93,73.73,73.78,258000.0
2008-09-11 12:10:00,73.78,73.78,73.56,73.56,132700.0,73.78,73.78,73.56,73.56,132700.0
2008-09-11 12:15:00,73.55,73.7,73.48,73.6,227700.0,73.55,73.7,73.48,73.6,227700.0
2008-09-11 12:20:00,73.61,73.78,73.57,73.71,202900.0,73.61,73.78,73.57,73.71,202900.0
2008-09-11 12:25:00,73.71,73.72,73.64,73.66,234500.0,73.71,73.72,73.64,73.66,234500.0
2008-09-11 12:30:00,73.66,73.74,73.35,73.37,227600.0,73.66,73.74,73.35,73.37,227600.0
2008-09-11 12:35:00,73.36,73.47,73.19,73.31,442000.0,73.36,73.47,73.19,73.31,442000.0
2008-09-11 12:40:00,73.34,73.36,73.11,73.2,211600.0,73.34,73.36,73.11,73.2,211600.0
2008-09-11 12:45:00,73.2,73.31,73.14,73.27,148600.0,73.2,73.31,73.14,73.27,148600.0
2008-09-11 12:50:00,73.28,73.36,73.22,73.31,64400.0,73.28,73.36,73.22,73.31,64400.0
2008-09-11 12:55:00,73.31,73.35,73.21,73.29,87600.0,73.31,73.35,73.21,73.29,87600.0
2008-09-11 13:00:00,73.31,73.49,73.26,73.44,122700.0,73.31,73.49,73.26,73.44,122700.0
2008-09-11 13:05:00,73.43,73.46,73.12,73.21,248400.0,73.43,73.46,73.12,73.21,248400.0
2008-09-11 13:10:00,73.22,73.41,73.22,73.33,90700.0,73.22,73.41,73.22,73.33,90700.0
2008-09-11 13:15:00,73.33,73.35,73.03,73.13,557600.0,73.33,73.35,73.03,73.13,557600.0
2008-09-11 13:20:00,73.1,73.23,73.04,73.23,115400.0,73.1,73.23,73.04,73.23,115400.0
2008-09-11 13:25:00,73.24,73.29,73.03,73.05,207700.0,73.24,73.29,73.03,73.05,207700.0
2008-09-11 13:30:00,73.05,73.14,72.97,73.12,115700.0,73.05,73.14,72.97,73.12,115700.0
2008-09-11 13:35:00,73.11,73.24,73.04,73.05,126400.0,73.11,73.24,73.04,73.05,126400.0
2008-09-11 13:40:00,73.04,73.25,73.04,73.24,188700.0,73.04,73.25,73.04,73.24,188700.0
2008-09-11 13:45:00,73.25,73.32,73.22,73.26,124300.0,73.25,73.32,73.22,73.26,124300.0
2008-09-11 13:50:00,73.26,73.37,73.25,73.31,178800.0,73.26,73.37,73.25,73.31,178800.0
2008-09-11 13:55:00,73.3,73.5,73.29,73.36,168800.0,73.3,73.5,73.29,73.36,168800.0
2008-09-11 14:00:00,73.36,73.36,73.26,73.26,99800.0,73.36,73.36,73.26,73.26,99800.0
2008-09-11 14:05:00,73.28,73.38,73.08,73.35,213200.0,73.28,73.38,73.08,73.35,213200.0
2008-09-11 14:10:00,73.35,73.35,73.22,73.29,77500.0,73.35,73.35,73.22,73.29,77500.0
2008-09-11 14:15:00,73.29,73.3,73.04,73.23,189800.0,73.29,73.3,73.04,73.23,189800.0
2008-09-11 14:20:00,73.23,73.29,73.14,73.15,120300.0,73.23,73.29,73.14,73.15,120300.0
2008-09-11 14:25:00,73.16,73.25,73.13,73.19,94900.0,73.16,73.25,73.13,73.19,94900.0
2008-09-11 14:30:00,73.19,73.2,73.09,73.18,146900.0,73.19,73.2,73.09,73.18,146900.0
2008-09-11 14:35:00,73.18,73.21,73.05,73.06,111600.0,73.18,73.21,73.05,73.06,111600.0
2008-09-11 14:40:00,73.06,73.08,73.03,73.06,137900.0,73.06,73.08,73.03,73.06,137900.0
2008-09-11 14:45:00,73.06,73.17,73.05,73.16,94000.0,73.06,73.17,73.05,73.16,94000.0
2008-09-11 14:50:00,73.15,73.25,73.14,73.16,182300.0,73.15,73.25,73.14,73.16,182300.0
2008-09-11 14:55:00,73.17,73.23,73.17,73.18,119700.0,73.17,73.23,73.17,73.18,119700.0
2008-09-11 15:00:00,73.18,73.19,73.09,73.14,408300.0,73.18,73.19,73.09,73.14,408300.0
2008-09-11 15:05:00,73.15,73.2,73.14,73.17,215700.0,73.15,73.2,73.14,73.17,215700.0
2008-09-11 15:10:00,73.17,73.18,73.16,73.17,118700.0,73.17,73.18,73.16,73.17,118700.0
2008-09-11 15:15:00,73.17,73.18,73.12,73.15,149700.0,73.17,73.18,73.12,73.15,149700.0
2008-09-11 15:20:00,73.15,73.2,73.14,73.18,133900.0,73.15,73.2,73.14,73.18,133900.0
2008-09-11 15:25:00,73.18,73.19,73.13,73.14,145200.0,73.18,73.19,73.13,73.14,145200.0
2008-09-11 15:30:00,73.13,73.13,72.96,72.98,180400.0,73.13,73.13,72.96,72.98,180400.0
2008-09-11 15:35:00,72.98,73.0,72.93,72.94,179200.0,72.98,73.0,72.93,72.94,179200.0
2008-09-11 15:40:00,72.94,72.95,72.84,72.87,180900.0,72.94,72.95,72.84,72.87,180900.0
2008-09-11 15:45:00,72.87,72.97,72.86,72.91,198500.0,72.87,72.97,72.86,72.91,198500.0
2008-09-11 15:50:00,72.91,72.98,72.88,72.94,216800.0,72.91,72.98,72.88,72.94,216800.0
2008-09-11 15:55:00,72.94,73.19,72.93,73.07,463900.0,72.94,73.19,72.93,73.07,463900.0
2008-09-12 09:30:00,74.33,74.35,74.21,74.21,311900.0,74.33,74.35,74.21,74.21,311900.0
2008-09-12 09:35:00,74.22,74.41,74.22,74.39,348200.0,74.22,74.41,74.22,74.39,348200.0
2008-09-12 09:40:00,74.39,74.43,74.27,74.3,353600.0,74.39,74.43,74.27,74.3,353600.0
2008-09-12 09:45:00,74.3,74.33,74.02,74.04,374600.0,74.3,74.33,74.02,74.04,374600.0
2008-09-12 09:50:00,74.03,74.12,73.87,74.08,271400.0,74.03,74.12,73.87,74.08,271400.0
2008-09-12 09:55:00,74.07,74.17,73.86,73.86,229400.0,74.07,74.17,73.86,73.86,229400.0
2008-09-12 10:00:00,73.87,73.89,73.48,73.54,715900.0,73.87,73.89,73.48,73.54,715900.0
2008-09-12 10:05:00,73.53,73.79,73.49,73.76,164200.0,73.53,73.79,73.49,73.76,164200.0
2008-09-12 10:10:00,73.76,73.95,73.73,73.89,175000.0,73.76,73.95,73.73,73.89,175000.0
2008-09-12 10:15:00,73.9,74.06,73.82,74.01,278000.0,73.9,74.06,73.82,74.01,278000.0
2008-09-12 10:20:00,74.0,74.29,74.0,74.28,495400.0,74.0,74.29,74.0,74.28,495400.0
2008-09-12 10:25:00,74.28,74.4,74.14,74.39,680100.0,74.28,74.4,74.14,74.39,680100.0
2008-09-12 10:30:00,74.38,74.47,74.24,74.24,206400.0,74.38,74.47,74.24,74.24,206400.0
2008-09-12 10:35:00,74.26,74.29,74.15,74.17,133100.0,74.26,74.29,74.15,74.17,133100.0
2008-09-12 10:40:00,74.17,74.32,74.14,74.3,343800.0,74.17,74.32,74.14,74.3,343800.0
2008-09-12 10:45:00,74.3,74.34,74.18,74.26,175100.0,74.3,74.34,74.18,74.26,175100.0
2008-09-12 10:50:00,74.27,74.49,74.27,74.47,265200.0,74.27,74.49,74.27,74.47,265200.0
2008-09-12 10:55:00,74.48,74.5,74.32,74.34,152600.0,74.48,74.5,74.32,74.34,152600.0
2008-09-12 11:00:00,74.35,74.46,74.27,74.43,121300.0,74.35,74.46,74.27,74.43,121300.0
2008-09-12 11:05:00,74.41,74.59,74.41,74.58,100000.0,74.41,74.59,74.41,74.58,100000.0
2008-09-12 11:10:00,74.57,74.68,74.32,74.35,229200.0,74.57,74.68,74.32,74.35,229200.0
2008-09-12 11:15:00,74.36,74.53,74.34,74.52,177500.0,74.36,74.53,74.34,74.52,177500.0
2008-09-12 11:20:00,74.5,74.63,74.4,74.58,201500.0,74.5,74.63,74.4,74.58,201500.0
2008-09-12 11:25:00,74.61,74.97,74.61,74.91,566600.0,74.61,74.97,74.61,74.91,566600.0
2008-09-12 11:30:00,74.9,74.95,74.68,74.69,263200.0,74.9,74.95,74.68,74.69,263200.0
2008-09-12 11:35:00,74.7,74.71,74.49,74.55,109200.0,74.7,74.71,74.49,74.55,109200.0
2008-09-12 11:40:00,74.56,74.69,74.5,74.6,96500.0,74.56,74.69,74.5,74.6,96500.0
2008-09-12 11:45:00,74.63,74.68,74.5,74.56,168200.0,74.63,74.68,74.5,74.56,168200.0
2008-09-12 11:50:00,74.57,74.7,74.53,74.59,109400.0,74.57,74.7,74.53,74.59,109400.0
2008-09-12 11:55:00,74.6,74.6,74.4,74.47,63500.0,74.6,74.6,74.4,74.47,63500.0
2008-09-12 12:00:00,74.47,74.47,74.36,74.36,68700.0,74.47,74.47,74.36,74.36,68700.0
2008-09-12 12:05:00,74.35,74.38,74.22,74.31,244600.0,74.35,74.38,74.22,74.31,244600.0
2008-09-12 12:10:00,74.31,74.35,74.15,74.31,165200.0,74.31,74.35,74.15,74.31,165200.0
2008-09-12 12:15:00,74.31,74.36,74.19,74.32,71900.0,74.31,74.36,74.19,74.32,71900.0
2008-09-12 12:20:00,74.32,74.44,74.24,74.42,92100.0,74.32,74.44,74.24,74.42,92100.0
2008-09-12 12:25:00,74.42,74.57,74.37,74.52,127500.0,74.42,74.57,74.37,74.52,127500.0
2008-09-12 12:30:00,74.51,74.52,74.41,74.49,55700.0,74.51,74.52,74.41,74.49,55700.0
2008-09-12 12:35:00,74.48,74.54,74.46,74.54,98300.0,74.48,74.54,74.46,74.54,98300.0
2008-09-12 12:40:00,74.54,74.69,74.53,74.65,121200.0,74.54,74.69,74.53,74.65,121200.0
2008-09-12 12:45:00,74.66,74.72,74.62,74.7,32300.0,74.66,74.72,74.62,74.7,32300.0
2008-09-12 12:50:00,74.71,74.73,74.61,74.65,107600.0,74.71,74.73,74.61,74.65,107600.0
2008-09-12 12:55:00,74.64,74.66,74.58,74.59,142500.0,74.64,74.66,74.58,74.59,142500.0
2008-09-12 13:00:00,74.59,74.64,74.57,74.57,356700.0,74.59,74.64,74.57,74.57,356700.0
2008-09-12 13:05:00,74.56,74.8,74.56,74.75,201900.0,74.56,74.8,74.56,74.75,201900.0
2008-09-12 13:10:00,74.75,74.77,74.62,74.64,147400.0,74.75,74.77,74.62,74.64,147400.0
2008-09-12 13:15:00,74.64,74.71,74.6,74.7,106200.0,74.64,74.71,74.6,74.7,106200.0
2008-09-12 13:20:00,74.69,74.94,74.64,74.93,131000.0,74.69,74.94,74.64,74.93,131000.0
2008-09-12 13:25:00,74.93,75.07,74.89,75.04,440400.0,74.93,75.07,74.89,75.04,440400.0
2008-09-12 13:30:00,75.04,75.12,74.97,74.99,97200.0,75.04,75.12,74.97,74.99,97200.0
2008-09-12 13:35:00,74.98,75.05,74.92,74.95,434300.0,74.98,75.05,74.92,74.95,434300.0
2008-09-12 13:40:00,74.94,74.99,74.87,74.88,120000.0,74.94,74.99,74.87,74.88,120000.0
2008-09-12 13:45:00,74.89,74.9,74.73,74.75,113100.0,74.89,74.9,74.73,74.75,113100.0
2008-09-12 13:50:00,74.76,74.88,74.76,74.81,139600.0,74.76,74.88,74.76,74.81,139600.0
2008-09-12 13:55:00,74.8,74.95,74.75,74.89,179700.0,74.8,74.95,74.75,74.89,179700.0
2008-09-12 14:00:00,74.87,75.0,74.86,74.98,245100.0,74.87,75.0,74.86,74.98,245100.0
2008-09-12 14:05:00,74.96,75.04,74.91,74.92,197800.0,74.96,75.04,74.91,74.92,197800.0
2008-09-12 14:10:00,74.89,74.96,74.78,74.84,237000.0,74.89,74.96,74.78,74.84,237000.0
2008-09-12 14:15:00,74.84,74.97,74.82,74.94,84000.0,74.84,74.97,74.82,74.94,84000.0
2008-09-12 14:20:00,74.95,75.02,74.86,74.99,139000.0,74.95,75.02,74.86,74.99,139000.0
2008-09-12 14:25:00,74.99,75.16,74.98,75.09,78300.0,74.99,75.16,74.98,75.09,78300.0
2008-09-12 14:30:00,75.09,75.1,74.95,74.96,94200.0,75.09,75.1,74.95,74.96,94200.0
2008-09-12 14:35:00,74.96,75.09,74.96,75.05,142400.0,74.96,75.09,74.96,75.05,142400.0
2008-09-12 14:40:00,75.05,75.09,74.99,75.03,156900.0,75.05,75.09,74.99,75.03,156900.0
2008-09-12 14:45:00,75.03,75.07,75.0,75.06,84700.0,75.03,75.07,75.0,75.06,84700.0
2008-09-12 14:50:00,75.06,75.14,75.05,75.13,100700.0,75.06,75.14,75.05,75.13,100700.0
2008-09-12 14:55:00,75.13,75.14,75.01,75.05,79200.0,75.13,75.14,75.01,75.05,79200.0
2008-09-12 15:00:00,75.07,75.18,75.06,75.16,86500.0,75.07,75.18,75.06,75.16,86500.0
2008-09-12 15:05:00,75.16,75.36,75.15,75.26,151200.0,75.16,75.36,75.15,75.26,151200.0
2008-09-12 15:10:00,75.26,75.26,75.19,75.23,51500.0,75.26,75.26,75.19,75.23,51500.0
2008-09-12 15:15:00,75.22,75.28,75.21,75.28,88700.0,75.22,75.28,75.21,75.28,88700.0
2008-09-12 15:20:00,75.27,75.32,75.23,75.26,71600.0,75.27,75.32,75.23,75.26,71600.0
2008-09-12 15:25:00,75.26,75.29,75.22,75.26,48900.0,75.26,75.29,75.22,75.26,48900.0
2008-09-12 15:30:00,75.25,75.32,75.24,75.31,51000.0,75.25,75.32,75.24,75.31,51000.0
2008-09-12 15:35:00,75.31,75.37,75.31,75.35,139100.0,75.31,75.37,75.31,75.35,139100.0
2008-09-12 15:40:00,75.36,75.39,75.35,75.37,108400.0,75.36,75.39,75.35,75.37,108400.0
2008-09-12 15:45:00,75.38,75.44,75.38,75.41,176800.0,75.38,75.44,75.38,75.41,176800.0
2008-09-12 15:50:00,75.41,75.46,75.4,75.42,256900.0,75.41,75.46,75.4,75.42,256900.0
2008-09-12 15:55:00,75.42,75.58,75.41,75.55,346600.0,75.42,75.58,75.41,75.55,346600.0
2008-09-15 09:30:00,76.62,76.72,76.61,76.68,896700.0,76.62,76.72,76.61,76.68,896700.0
2008-09-15 09:35:00,76.69,76.76,76.65,76.73,550000.0,76.69,76.76,76.65,76.73,550000.0
2008-09-15 09:40:00,76.72,76.75,76.3,76.37,508000.0,76.72,76.75,76.3,76.37,508000.0
2008-09-15 09:45:00,76.38,76.6,76.2,76.45,409300.0,76.38,76.6,76.2,76.45,409300.0
2008-09-15 09:50:00,76.45,76.45,76.3,76.38,208500.0,76.45,76.45,76.3,76.38,208500.0
2008-09-15 09:55:00,76.39,76.47,76.19,76.27,184000.0,76.39,76.47,76.19,76.27,184000.0
2008-09-15 10:00:00,76.26,76.28,76.0,76.28,411900.0,76.26,76.28,76.0,76.28,411900.0
2008-09-15 10:05:00,76.28,76.48,76.27,76.37,431700.0,76.28,76.48,76.27,76.37,431700.0
2008-09-15 10:10:00,76.35,76.51,76.25,76.5,193700.0,76.35,76.51,76.25,76.5,193700.0
2008-09-15 10:15:00,76.5,76.62,76.47,76.49,175400.0,76.5,76.62,76.47,76.49,175400.0
2008-09-15 10:20:00,76.49,76.82,76.34,76.48,171200.0,76.49,76.82,76.34,76.48,171200.0
2008-09-15 10:25:00,76.46,76.53,76.29,76.29,232700.0,76.46,76.53,76.29,76.29,232700.0
2008-09-15 10:30:00,76.29,76.4,76.18,76.32,239500.0,76.29,76.4,76.18,76.32,239500.0
2008-09-15 10:35:00,76.32,76.36,76.2,76.23,113900.0,76.32,76.36,76.2,76.23,113900.0
2008-09-15 10:40:00,76.21,76.27,76.08,76.22,207400.0,76.21,76.27,76.08,76.22,207400.0
2008-09-15 10:45:00,76.22,76.3,76.03,76.05,165500.0,76.22,76.3,76.03,76.05,165500.0
2008-09-15 10:50:00,76.06,76.25,76.05,76.15,155400.0,76.06,76.25,76.05,76.15,155400.0
2008-09-15 10:55:00,76.18,76.39,76.16,76.35,220000.0,76.18,76.39,76.16,76.35,220000.0
2008-09-15 11:00:00,76.33,76.54,76.24,76.47,134500.0,76.33,76.54,76.24,76.47,134500.0
2008-09-15 11:05:00,76.48,76.52,76.37,76.47,85100.0,76.48,76.52,76.37,76.47,85100.0
2008-09-15 11:10:00,76.49,76.66,76.45,76.5,211500.0,76.49,76.66,76.45,76.5,211500.0
2008-09-15 11:15:00,76.5,76.62,76.5,76.54,50500.0,76.5,76.62,76.5,76.54,50500.0
2008-09-15 11:20:00,76.53,76.57,76.43,76.49,56600.0,76.53,76.57,76.43,76.49,56600.0
2008-09-15 11:25:00,76.48,76.65,76.48,76.52,131700.0,76.48,76.65,76.48,76.52,131700.0
2008-09-15 11:30:00,76.5,76.64,76.48,76.57,128400.0,76.5,76.64,76.48,76.57,128400.0
2008-09-15 11:35:00,76.57,76.69,76.41,76.43,70500.0,76.57,76.69,76.41,76.43,70500.0
2008-09-15 11:40:00,76.43,76.56,76.35,76.56,108800.0,76.43,76.56,76.35,76.56,108800.0
2008-09-15 11:45:00,76.56,76.82,76.56,76.78,308100.0,76.56,76.82,76.56,76.78,308100.0
2008-09-15 11:50:00,76.79,77.0,76.77,76.93,266200.0,76.79,77.0,76.77,76.93,266200.0
2008-09-15 11:55:00,76.94,76.98,76.76,76.82,146200.0,76.94,76.98,76.76,76.82,146200.0
2008-09-15 12:00:00,76.81,77.13,76.8,77.13,155400.0,76.81,77.13,76.8,77.13,155400.0
2008-09-15 12:05:00,77.12,77.19,77.0,77.09,342400.0,77.12,77.19,77.0,77.09,342400.0
2008-09-15 12:10:00,77.08,77.11,76.91,77.04,162000.0,77.08,77.11,76.91,77.04,162000.0
2008-09-15 12:15:00,77.03,77.12,76.97,77.1,79100.0,77.03,77.12,76.97,77.1,79100.0
2008-09-15 12:20:00,77.09,77.19,77.06,77.15,134300.0,77.09,77.19,77.06,77.15,134300.0
2008-09-15 12:25:00,77.15,77.18,76.9,76.9,126600.0,77.15,77.18,76.9,76.9,126600.0
2008-09-15 12:30:00,76.9,77.03,76.85,76.94,101400.0,76.9,77.03,76.85,76.94,101400.0
2008-09-15 12:35:00,76.94,77.15,76.9,77.1,148500.0,76.94,77.15,76.9,77.1,148500.0
2008-09-15 12:40:00,77.09,77.12,76.97,76.97,109400.0,77.09,77.12,76.97,76.97,109400.0
2008-09-15 12:45:00,76.96,76.98,76.84,76.85,132200.0,76.96,76.98,76.84,76.85,132200.0
2008-09-15 12:50:00,76.85,76.92,76.77,76.89,162700.0,76.85,76.92,76.77,76.89,162700.0
2008-09-15 12:55:00,76.88,77.01,76.88,76.95,110000.0,76.88,77.01,76.88,76.95,110000.0
2008-09-15 13:00:00,76.94,76.95,76.83,76.83,83800.0,76.94,76.95,76.83,76.83,83800.0
2008-09-15 13:05:00,76.83,77.1,76.75,77.1,156300.0,76.83,77.1,76.75,77.1,156300.0
2008-09-15 13:10:00,77.09,77.1,76.9,76.96,74700.0,77.09,77.1,76.9,76.96,74700.0
2008-09-15 13:15:00,76.95,77.18,76.92,77.14,103800.0,76.95,77.18,76.92,77.14,103800.0
2008-09-15 13:20:00,77.14,77.25,77.13,77.18,150900.0,77.14,77.25,77.13,77.18,150900.0
2008-09-15 13:25:00,77.17,77.26,77.07,77.26,126200.0,77.17,77.26,77.07,77.26,126200.0
2008-09-15 13:30:00,77.26,77.28,77.18,77.27,108000.0,77.26,77.28,77.18,77.27,108000.0
2008-09-15 13:35:00,77.28,77.28,77.2,77.21,51900.0,77.28,77.28,77.2,77.21,51900.0
2008-09-15 13:40:00,77.21,77.22,77.11,77.15,134100.0,77.21,77.22,77.11,77.15,134100.0
2008-09-15 13:45:00,77.14,77.23,77.13,77.22,175800.0,77.14,77.23,77.13,77.22,175800.0
2008-09-15 13:50:00,77.24,77.26,77.08,77.1,128100.0,77.24,77.26,77.08,77.1,128100.0
2008-09-15 13:55:00,77.11,77.19,77.05,77.06,299900.0,77.11,77.19,77.05,77.06,299900.0
2008-09-15 14:00:00,77.05,77.15,77.04,77.14,297800.0,77.05,77.15,77.04,77.14,297800.0
2008-09-15 14:05:00,77.14,77.15,77.1,77.12,107400.0,77.14,77.15,77.1,77.12,107400.0
2008-09-15 14:10:00,77.12,77.17,77.05,77.09,167500.0,77.12,77.17,77.05,77.09,167500.0
2008-09-15 14:15:00,77.09,77.09,76.91,76.97,158300.0,77.09,77.09,76.91,76.97,158300.0
2008-09-15 14:20:00,76.95,77.23,76.93,77.17,423000.0,76.95,77.23,76.93,77.17,423000.0
2008-09-15 14:25:00,77.17,77.23,77.16,77.19,127000.0,77.17,77.23,77.16,77.19,127000.0
2008-09-15 14:30:00,77.2,77.28,77.18,77.25,217900.0,77.2,77.28,77.18,77.25,217900.0
2008-09-15 14:35:00,77.24,77.33,77.24,77.33,135300.0,77.24,77.33,77.24,77.33,135300.0
2008-09-15 14:40:00,77.33,77.37,77.31,77.36,148000.0,77.33,77.37,77.31,77.36,148000.0
2008-09-15 14:45:00,77.36,77.38,77.31,77.32,111000.0,77.36,77.38,77.31,77.32,111000.0
2008-09-15 14:50:00,77.32,77.34,77.31,77.34,82000.0,77.32,77.34,77.31,77.34,82000.0
2008-09-15 14:55:00,77.34,77.35,77.29,77.32,131800.0,77.34,77.35,77.29,77.32,131800.0
2008-09-15 15:00:00,77.31,77.36,77.31,77.35,81700.0,77.31,77.36,77.31,77.35,81700.0
2008-09-15 15:05:00,77.36,77.38,77.33,77.37,137500.0,77.36,77.38,77.33,77.37,137500.0
2008-09-15 15:10:00,77.37,77.39,77.27,77.3,150900.0,77.37,77.39,77.27,77.3,150900.0
2008-09-15 15:15:00,77.29,77.33,77.13,77.17,150400.0,77.29,77.33,77.13,77.17,150400.0
2008-09-15 15:20:00,77.16,77.24,77.12,77.24,85500.0,77.16,77.24,77.12,77.24,85500.0
2008-09-15 15:25:00,77.23,77.31,77.17,77.28,144000.0,77.23,77.31,77.17,77.28,144000.0
2008-09-15 15:30:00,77.29,77.31,77.23,77.3,115500.0,77.29,77.31,77.23,77.3,115500.0
2008-09-15 15:35:00,77.32,77.39,77.31,77.35,247000.0,77.32,77.39,77.31,77.35,247000.0
2008-09-15 15:40:00,77.35,77.4,77.35,77.37,180400.0,77.35,77.4,77.35,77.37,180400.0
2008-09-15 15:45:00,77.37,77.41,77.31,77.38,287300.0,77.37,77.41,77.31,77.38,287300.0
2008-09-15 15:50:00,77.38,77.6,77.28,77.46,380200.0,77.38,77.6,77.28,77.46,380200.0
2008-09-15 15:55:00,77.47,77.57,77.45,77.56,561300.0,77.47,77.57,77.45,77.56,561300.0
2008-09-16 09:30:00,76.71,76.99,76.69,76.95,787000.0,76.71,76.99,76.69,76.95,787000.0
2008-09-16 09:35:00,76.95,77.21,76.93,77.05,463400.0,76.95,77.21,76.93,77.05,463400.0
2008-09-16 09:40:00,77.04,77.2,76.9,77.1,404200.0,77.04,77.2,76.9,77.1,404200.0
2008-09-16 09:45:00,77.11,77.2,77.07,77.13,330100.0,77.11,77.2,77.07,77.13,330100.0
2008-09-16 09:50:00,77.13,77.19,76.9,76.93,417900.0,77.13,77.19,76.9,76.93,417900.0
2008-09-16 09:55:00,76.94,76.98,76.79,76.9,467100.0,76.94,76.98,76.79,76.9,467100.0
2008-09-16 10:00:00,76.9,76.99,76.8,76.91,370700.0,76.9,76.99,76.8,76.91,370700.0
2008-09-16 10:05:00,76.9,77.29,76.89,77.21,470400.0,76.9,77.29,76.89,77.21,470400.0
2008-09-16 10:10:00,77.2,77.24,77.0,77.05,444300.0,77.2,77.24,77.0,77.05,444300.0
2008-09-16 10:15:00,77.05,77.28,77.01,77.13,256700.0,77.05,77.28,77.01,77.13,256700.0
2008-09-16 10:20:00,77.15,77.26,76.97,77.01,333300.0,77.15,77.26,76.97,77.01,333300.0
2008-09-16 10:25:00,77.02,77.08,76.9,77.04,204400.0,77.02,77.08,76.9,77.04,204400.0
2008-09-16 10:30:00,77.04,77.18,76.99,77.03,259900.0,77.04,77.18,76.99,77.03,259900.0
2008-09-16 10:35:00,77.03,77.1,76.95,77.04,116400.0,77.03,77.1,76.95,77.04,116400.0
2008-09-16 10:40:00,77.04,77.22,76.97,77.18,106500.0,77.04,77.22,76.97,77.18,106500.0
2008-09-16 10:45:00,77.18,77.23,76.93,76.93,123400.0,77.18,77.23,76.93,76.93,123400.0
2008-09-16 10:50:00,76.95,76.97,76.76,76.81,230000.0,76.95,76.97,76.76,76.81,230000.0
2008-09-16 10:55:00,76.82,76.86,76.58,76.62,629200.0,76.82,76.86,76.58,76.62,629200.0
2008-09-16 11:00:00,76.62,76.62,76.3,76.59,523000.0,76.62,76.62,76.3,76.59,523000.0
2008-09-16 11:05:00,76.6,76.8,76.56,76.71,226800.0,76.6,76.8,76.56,76.71,226800.0
2008-09-16 11:10:00,76.71,76.8,76.57,76.62,132800.0,76.71,76.8,76.57,76.62,132800.0
2008-09-16 11:15:00,76.64,76.83,76.59,76.77,139500.0,76.64,76.83,76.59,76.77,139500.0
2008-09-16 11:20:00,76.77,76.83,76.66,76.82,126500.0,76.77,76.83,76.66,76.82,126500.0
2008-09-16 11:25:00,76.81,76.83,76.68,76.74,82400.0,76.81,76.83,76.68,76.74,82400.0
2008-09-16 11:30:00,76.74,76.78,76.46,76.56,161500.0,76.74,76.78,76.46,76.56,161500.0
2008-09-16 11:35:00,76.58,76.63,76.49,76.55,177600.0,76.58,76.63,76.49,76.55,177600.0
2008-09-16 11:40:00,76.56,76.6,76.41,76.48,365100.0,76.56,76.6,76.41,76.48,365100.0
2008-09-16 11:45:00,76.48,76.6,76.45,76.57,186800.0,76.48,76.6,76.45,76.57,186800.0
2008-09-16 11:50:00,76.57,76.78,76.54,76.72,188100.0,76.57,76.78,76.54,76.72,188100.0
2008-09-16 11:55:00,76.7,76.78,76.62,76.7,76200.0,76.7,76.78,76.62,76.7,76200.0
2008-09-16 12:00:00,76.69,76.82,76.65,76.82,89200.0,76.69,76.82,76.65,76.82,89200.0
2008-09-16 12:05:00,76.84,76.97,76.78,76.81,137300.0,76.84,76.97,76.78,76.81,137300.0
2008-09-16 12:10:00,76.81,76.82,76.57,76.59,211100.0,76.81,76.82,76.57,76.59,211100.0
2008-09-16 12:15:00,76.62,76.67,76.55,76.56,87800.0,76.62,76.67,76.55,76.56,87800.0
2008-09-16 12:20:00,76.59,76.74,76.47,76.7,65700.0,76.59,76.74,76.47,76.7,65700.0
2008-09-16 12:25:00,76.69,76.74,76.63,76.71,139500.0,76.69,76.74,76.63,76.71,139500.0
2008-09-16 12:30:00,76.71,76.8,76.69,76.72,165400.0,76.71,76.8,76.69,76.72,165400.0
2008-09-16 12:35:00,76.73,76.75,76.56,76.59,161900.0,76.73,76.75,76.56,76.59,161900.0
2008-09-16 12:40:00,76.59,76.78,76.59,76.75,56800.0,76.59,76.78,76.59,76.75,56800.0
2008-09-16 12:45:00,76.78,76.81,76.69,76.76,46100.0,76.78,76.81,76.69,76.76,46100.0
2008-09-16 12:50:00,76.76,76.8,76.59,76.67,80800.0,76.76,76.8,76.59,76.67,80800.0
2008-09-16 12:55:00,76.67,76.81,76.63,76.79,53100.0,76.67,76.81,76.63,76.79,53100.0
2008-09-16 13:00:00,76.78,76.78,76.69,76.71,105700.0,76.78,76.78,76.69,76.71,105700.0
2008-09-16 13:05:00,76.74,76.76,76.65,76.72,46100.0,76.74,76.76,76.65,76.72,46100.0
2008-09-16 13:10:00,76.72,76.77,76.66,76.74,69800.0,76.72,76.77,76.66,76.74,69800.0
2008-09-16 13:15:00,76.74,76.86,76.74,76.78,81500.0,76.74,76.86,76.74,76.78,81500.0
2008-09-16 13:20:00,76.79,76.82,76.65,76.67,83200.0,76.79,76.82,76.65,76.67,83200.0
2008-09-16 13:25:00,76.67,76.7,76.49,76.64,343400.0,76.67,76.7,76.49,76.64,343400.0
2008-09-16 13:30:00,76.64,76.85,76.63,76.84,188900.0,76.64,76.85,76.63,76.84,188900.0
2008-09-16 13:35:00,76.81,76.84,76.78,76.81,39300.0,76.81,76.84,76.78,76.81,39300.0
2008-09-16 13:40:00,76.81,76.9,76.81,76.87,19700.0,76.81,76.9,76.81,76.87,19700.0
2008-09-16 13:45:00,76.86,76.93,76.82,76.92,51900.0,76.86,76.93,76.82,76.92,51900.0
2008-09-16 13:50:00,76.92,77.0,76.89,76.95,81400.0,76.92,77.0,76.89,76.95,81400.0
2008-09-16 13:55:00,76.94,77.11,76.9,77.04,117000.0,76.94,77.11,76.9,77.04,117000.0
2008-09-16 14:00:00,77.02,77.09,77.01,77.08,74000.0,77.02,77.09,77.01,77.08,74000.0
2008-09-16 14:05:00,77.07,77.15,77.03,77.14,75300.0,77.07,77.15,77.03,77.14,75300.0
2008-09-16 14:10:00,77.13,77.23,76.48,76.54,270600.0,77.13,77.23,76.48,76.54,270600.0
2008-09-16 14:15:00,76.53,76.98,76.4,76.75,609400.0,76.53,76.98,76.4,76.75,609400.0
2008-09-16 14:20:00,76.72,77.12,76.31,76.38,419200.0,76.72,77.12,76.31,76.38,419200.0
2008-09-16 14:25:00,76.38,76.63,76.3,76.63,421000.0,76.38,76.63,76.3,76.63,421000.0
2008-09-16 14:30:00,76.64,76.8,76.58,76.75,154700.0,76.64,76.8,76.58,76.75,154700.0
2008-09-16 14:35:00,76.73,76.74,76.33,76.5,301100.0,76.73,76.74,76.33,76.5,301100.0
2008-09-16 14:40:00,76.5,76.72,76.49,76.58,148100.0,76.5,76.72,76.49,76.58,148100.0
2008-09-16 14:45:00,76.58,76.68,76.55,76.56,151300.0,76.58,76.68,76.55,76.56,151300.0
2008-09-16 14:50:00,76.57,76.7,76.57,76.65,54900.0,76.57,76.7,76.57,76.65,54900.0
2008-09-16 14:55:00,76.64,76.77,76.6,76.66,78300.0,76.64,76.77,76.6,76.66,78300.0
2008-09-16 15:00:00,76.67,76.72,76.64,76.68,108800.0,76.67,76.72,76.64,76.68,108800.0
2008-09-16 15:05:00,76.69,76.78,76.66,76.72,51000.0,76.69,76.78,76.66,76.72,51000.0
2008-09-16 15:10:00,76.72,76.79,76.71,76.72,49700.0,76.72,76.79,76.71,76.72,49700.0
2008-09-16 15:15:00,76.73,76.77,76.7,76.72,68900.0,76.73,76.77,76.7,76.72,68900.0
2008-09-16 15:20:00,76.73,76.75,76.65,76.74,78600.0,76.73,76.75,76.65,76.74,78600.0
2008-09-16 15:25:00,76.73,76.89,76.68,76.86,145200.0,76.73,76.89,76.68,76.86,145200.0
2008-09-16 15:30:00,76.86,76.94,76.77,76.79,146300.0,76.86,76.94,76.77,76.79,146300.0
2008-09-16 15:35:00,76.8,76.81,76.6,76.62,93700.0,76.8,76.81,76.6,76.62,93700.0
2008-09-16 15:40:00,76.62,76.67,76.56,76.67,141600.0,76.62,76.67,76.56,76.67,141600.0
2008-09-16 15:45:00,76.66,76.73,76.62,76.7,87300.0,76.66,76.73,76.62,76.7,87300.0
2008-09-16 15:50:00,76.7,76.78,76.68,76.69,137500.0,76.7,76.78,76.68,76.69,137500.0
2008-09-16 15:55:00,76.68,76.71,76.52,76.65,138100.0,76.68,76.71,76.52,76.65,138100.0
2008-09-17 09:30:00,77.11,77.35,77.09,77.26,921000.0,77.11,77.35,77.09,77.26,921000.0
2008-09-17 09:35:00,77.27,77.38,77.2,77.38,462000.0,77.27,77.38,77.2,77.38,462000.0
2008-09-17 09:40:00,77.38,79.05,77.36,78.9,2138900.0,77.38,79.05,77.36,78.9,2138900.0
2008-09-17 09:45:00,78.9,79.27,78.54,78.62,1640500.0,78.9,79.27,78.54,78.62,1640500.0
2008-09-17 09:50:00,78.63,79.01,78.62,78.68,1284800.0,78.63,79.01,78.62,78.68,1284800.0
2008-09-17 09:55:00,78.68,78.7,78.46,78.6,778200.0,78.68,78.7,78.46,78.6,778200.0
2008-09-17 10:00:00,78.6,79.04,78.6,78.93,1076100.0,78.6,79.04,78.6,78.93,1076100.0
2008-09-17 10:05:00,78.93,79.82,78.89,79.5,1629700.0,78.93,79.82,78.89,79.5,1629700.0
2008-09-17 10:10:00,79.52,80.41,79.37,80.4,964400.0,79.52,80.41,79.37,80.4,964400.0
2008-09-17 10:15:00,80.41,80.76,79.46,80.46,2013800.0,80.41,80.76,79.46,80.46,2013800.0
2008-09-17 10:20:00,80.46,80.88,80.1,80.16,1628100.0,80.46,80.88,80.1,80.16,1628100.0
2008-09-17 10:25:00,80.16,80.56,80.12,80.44,970300.0,80.16,80.56,80.12,80.44,970300.0
2008-09-17 10:30:00,80.45,80.55,80.29,80.42,814700.0,80.45,80.55,80.29,80.42,814700.0
2008-09-17 10:35:00,80.42,82.08,80.39,82.0,2034300.0,80.42,82.08,80.39,82.0,2034300.0
2008-09-17 10:40:00,81.99,82.07,81.27,81.43,1489800.0,81.99,82.07,81.27,81.43,1489800.0
2008-09-17 10:45:00,81.41,82.03,81.28,81.61,1134600.0,81.41,82.03,81.28,81.61,1134600.0
2008-09-17 10:50:00,81.61,81.81,81.51,81.54,801000.0,81.61,81.81,81.51,81.54,801000.0
2008-09-17 10:55:00,81.57,82.06,81.54,81.61,1094200.0,81.57,82.06,81.54,81.61,1094200.0
2008-09-17 11:00:00,81.63,82.35,81.62,82.1,1264600.0,81.63,82.35,81.62,82.1,1264600.0
2008-09-17 11:05:00,82.1,82.19,81.64,81.77,1058200.0,82.1,82.19,81.64,81.77,1058200.0
2008-09-17 11:10:00,81.77,82.3,81.77,82.15,945600.0,81.77,82.3,81.77,82.15,945600.0
2008-09-17 11:15:00,82.13,82.15,81.9,82.0,995300.0,82.13,82.15,81.9,82.0,995300.0
2008-09-17 11:20:00,82.01,82.01,81.6,81.75,776200.0,82.01,82.01,81.6,81.75,776200.0
2008-09-17 11:25:00,81.75,82.35,81.69,81.71,600100.0,81.75,82.35,81.69,81.71,600100.0
2008-09-17 11:30:00,81.71,81.84,81.59,81.64,561400.0,81.71,81.84,81.59,81.64,561400.0
2008-09-17 11:35:00,81.64,81.9,81.64,81.78,530100.0,81.64,81.9,81.64,81.78,530100.0
2008-09-17 11:40:00,81.76,82.07,81.76,82.02,659700.0,81.76,82.07,81.76,82.02,659700.0
2008-09-17 11:45:00,82.02,82.83,82.02,82.55,882800.0,82.02,82.83,82.02,82.55,882800.0
2008-09-17 11:50:00,82.54,82.62,82.32,82.33,610500.0,82.54,82.62,82.32,82.33,610500.0
2008-09-17 11:55:00,82.33,82.53,82.27,82.51,600200.0,82.33,82.53,82.27,82.51,600200.0
2008-09-17 12:00:00,82.5,82.65,82.39,82.49,683800.0,82.5,82.65,82.39,82.49,683800.0
2008-09-17 12:05:00,82.52,83.1,82.35,82.42,606100.0,82.52,83.1,82.35,82.42,606100.0
2008-09-17 12:10:00,82.45,82.65,82.44,82.63,388500.0,82.45,82.65,82.44,82.63,388500.0
2008-09-17 12:15:00,82.64,82.91,82.6,82.83,511700.0,82.64,82.91,82.6,82.83,511700.0
2008-09-17 12:20:00,82.82,83.33,82.7,83.18,796200.0,82.82,83.33,82.7,83.18,796200.0
2008-09-17 12:25:00,83.17,83.34,82.85,82.97,623500.0,83.17,83.34,82.85,82.97,623500.0
2008-09-17 12:30:00,82.99,83.06,82.8,82.89,285200.0,82.99,83.06,82.8,82.89,285200.0
2008-09-17 12:35:00,82.89,82.89,82.66,82.72,487200.0,82.89,82.89,82.66,82.72,487200.0
2008-09-17 12:40:00,82.71,82.76,82.43,82.64,501500.0,82.71,82.76,82.43,82.64,501500.0
2008-09-17 12:45:00,82.64,82.74,82.61,82.72,230800.0,82.64,82.74,82.61,82.72,230800.0
2008-09-17 12:50:00,82.71,82.76,82.57,82.7,356200.0,82.71,82.76,82.57,82.7,356200.0
2008-09-17 12:55:00,82.7,82.75,82.53,82.67,336900.0,82.7,82.75,82.53,82.67,336900.0
2008-09-17 13:00:00,82.68,82.83,82.61,82.81,217800.0,82.68,82.83,82.61,82.81,217800.0
2008-09-17 13:05:00,82.81,83.0,82.78,82.9,250100.0,82.81,83.0,82.78,82.9,250100.0
2008-09-17 13:10:00,82.86,82.99,82.72,82.86,289600.0,82.86,82.99,82.72,82.86,289600.0
2008-09-17 13:15:00,82.86,83.33,82.84,83.25,478400.0,82.86,83.33,82.84,83.25,478400.0
2008-09-17 13:20:00,83.25,83.5,83.05,83.4,557100.0,83.25,83.5,83.05,83.4,557100.0
2008-09-17 13:25:00,83.38,83.59,83.13,83.51,643900.0,83.38,83.59,83.13,83.51,643900.0
2008-09-17 13:30:00,83.5,84.3,83.47,84.21,590400.0,83.5,84.3,83.47,84.21,590400.0
2008-09-17 13:35:00,84.23,84.56,83.99,84.53,846100.0,84.23,84.56,83.99,84.53,846100.0
2008-09-17 13:40:00,84.52,84.82,84.51,84.69,655100.0,84.52,84.82,84.51,84.69,655100.0
2008-09-17 13:45:00,84.67,84.75,84.58,84.71,644700.0,84.67,84.75,84.58,84.71,644700.0
2008-09-17 13:50:00,84.71,84.98,84.0,84.89,666400.0,84.71,84.98,84.0,84.89,666400.0
2008-09-17 13:55:00,84.89,85.3,84.85,85.3,705000.0,84.89,85.3,84.85,85.3,705000.0
2008-09-17 14:00:00,85.3,85.36,85.04,85.29,718700.0,85.3,85.36,85.04,85.29,718700.0
2008-09-17 14:05:00,85.28,85.31,84.59,84.7,669000.0,85.28,85.31,84.59,84.7,669000.0
2008-09-17 14:10:00,84.7,85.02,84.69,85.02,419500.0,84.7,85.02,84.69,85.02,419500.0
2008-09-17 14:15:00,85.02,85.2,84.98,85.16,485500.0,85.02,85.2,84.98,85.16,485500.0
2008-09-17 14:20:00,85.17,85.2,84.77,85.03,467500.0,85.17,85.2,84.77,85.03,467500.0
2008-09-17 14:25:00,85.04,85.1,85.03,85.06,337900.0,85.04,85.1,85.03,85.06,337900.0
2008-09-17 14:30:00,85.05,85.1,84.78,84.8,408500.0,85.05,85.1,84.78,84.8,408500.0
2008-09-17 14:35:00,84.8,85.04,84.67,84.88,468100.0,84.8,85.04,84.67,84.88,468100.0
2008-09-17 14:40:00,84.88,85.02,84.86,84.92,564000.0,84.88,85.02,84.86,84.92,564000.0
2008-09-17 14:45:00,84.93,85.14,84.9,85.09,431800.0,84.93,85.14,84.9,85.09,431800.0
2008-09-17 14:50:00,85.1,85.5,84.7,85.47,568100.0,85.1,85.5,84.7,85.47,568100.0
2008-09-17 14:55:00,85.48,85.6,85.41,85.56,475000.0,85.48,85.6,85.41,85.56,475000.0
2008-09-17 15:00:00,85.55,85.55,84.87,84.93,577000.0,85.55,85.55,84.87,84.93,577000.0
2008-09-17 15:05:00,84.92,84.95,84.67,84.74,616000.0,84.92,84.95,84.67,84.74,616000.0
2008-09-17 15:10:00,84.74,84.77,84.36,84.55,789500.0,84.74,84.77,84.36,84.55,789500.0
2008-09-17 15:15:00,84.56,84.7,84.55,84.56,393700.0,84.56,84.7,84.55,84.56,393700.0
2008-09-17 15:20:00,84.56,84.69,84.49,84.59,409100.0,84.56,84.69,84.49,84.59,409100.0
2008-09-17 15:25:00,84.58,84.59,84.44,84.55,405900.0,84.58,84.59,84.44,84.55,405900.0
2008-09-17 15:30:00,84.56,84.93,84.54,84.83,524800.0,84.56,84.93,84.54,84.83,524800.0
2008-09-17 15:35:00,84.83,84.83,84.69,84.79,385900.0,84.83,84.83,84.69,84.79,385900.0
2008-09-17 15:40:00,84.78,85.13,84.77,85.09,646500.0,84.78,85.13,84.77,85.09,646500.0
2008-09-17 15:45:00,85.1,85.24,85.06,85.21,643600.0,85.1,85.24,85.06,85.21,643600.0
2008-09-17 15:50:00,85.21,85.31,85.17,85.27,906000.0,85.21,85.31,85.17,85.27,906000.0
2008-09-17 15:55:00,85.26,85.55,85.23,85.5,1118900.0,85.26,85.55,85.23,85.5,1118900.0
2008-09-18 09:30:00,85.49,85.9,85.47,85.72,1636400.0,85.49,85.9,85.47,85.72,1636400.0
2008-09-18 09:35:00,85.72,86.07,85.7,86.05,1093100.0,85.72,86.07,85.7,86.05,1093100.0
2008-09-18 09:40:00,86.05,86.65,86.01,86.47,1524100.0,86.05,86.65,86.01,86.47,1524100.0
2008-09-18 09:45:00,86.48,86.8,86.4,86.41,1279100.0,86.48,86.8,86.4,86.41,1279100.0
2008-09-18 09:50:00,86.41,86.44,85.83,86.09,1164100.0,86.41,86.44,85.83,86.09,1164100.0
2008-09-18 09:55:00,86.09,86.15,85.56,85.76,790600.0,86.09,86.15,85.56,85.76,790600.0
2008-09-18 10:00:00,85.75,85.8,84.92,85.02,1453600.0,85.75,85.8,84.92,85.02,1453600.0
2008-09-18 10:05:00,85.02,85.39,83.97,84.85,1977400.0,85.02,85.39,83.97,84.85,1977400.0
2008-09-18 10:10:00,84.85,85.15,84.68,84.9,941300.0,84.85,85.15,84.68,84.9,941300.0
2008-09-18 10:15:00,84.9,85.18,84.82,84.99,582600.0,84.9,85.18,84.82,84.99,582600.0
2008-09-18 10:20:00,84.97,85.1,84.77,84.88,664400.0,84.97,85.1,84.77,84.88,664400.0
2008-09-18 10:25:00,84.89,84.9,84.59,84.62,651200.0,84.89,84.9,84.59,84.62,651200.0
2008-09-18 10:30:00,84.62,84.96,84.58,84.87,351900.0,84.62,84.96,84.58,84.87,351900.0
2008-09-18 10:35:00,84.9,84.98,84.61,84.81,563800.0,84.9,84.98,84.61,84.81,563800.0
2008-09-18 10:40:00,84.83,85.18,84.75,84.8,694100.0,84.83,85.18,84.75,84.8,694100.0
2008-09-18 10:45:00,84.8,85.25,84.42,85.25,987200.0,84.8,85.25,84.42,85.25,987200.0
2008-09-18 10:50:00,85.25,85.88,85.25,85.57,737900.0,85.25,85.88,85.25,85.57,737900.0
2008-09-18 10:55:00,85.56,85.67,85.43,85.55,407800.0,85.56,85.67,85.43,85.55,407800.0
2008-09-18 11:00:00,85.54,85.68,85.33,85.68,385400.0,85.54,85.68,85.33,85.68,385400.0
2008-09-18 11:05:00,85.67,85.95,85.66,85.74,458600.0,85.67,85.95,85.66,85.74,458600.0
2008-09-18 11:10:00,85.73,86.07,85.69,85.97,752900.0,85.73,86.07,85.69,85.97,752900.0
2008-09-18 11:15:00,86.0,86.09,85.7,85.72,273700.0,86.0,86.09,85.7,85.72,273700.0
2008-09-18 11:20:00,85.73,86.33,85.73,86.31,493200.0,85.73,86.33,85.73,86.31,493200.0
2008-09-18 11:25:00,86.3,86.36,85.79,85.92,675000.0,86.3,86.36,85.79,85.92,675000.0
2008-09-18 11:30:00,85.91,86.03,85.62,85.74,422500.0,85.91,86.03,85.62,85.74,422500.0
2008-09-18 11:35:00,85.74,85.93,85.68,85.75,297300.0,85.74,85.93,85.68,85.75,297300.0
2008-09-18 11:40:00,85.74,86.2,85.72,86.19,322100.0,85.74,86.2,85.72,86.19,322100.0
2008-09-18 11:45:00,86.18,86.2,86.03,86.15,417900.0,86.18,86.2,86.03,86.15,417900.0
2008-09-18 11:50:00,86.14,86.57,86.12,86.42,555700.0,86.14,86.57,86.12,86.42,555700.0
2008-09-18 11:55:00,86.42,86.49,86.33,86.34,683500.0,86.42,86.49,86.33,86.34,683500.0
2008-09-18 12:00:00,86.34,86.36,86.22,86.29,348000.0,86.34,86.36,86.22,86.29,348000.0
2008-09-18 12:05:00,86.29,86.34,86.18,86.24,294700.0,86.29,86.34,86.18,86.24,294700.0
2008-09-18 12:10:00,86.22,86.4,86.02,86.14,331900.0,86.22,86.4,86.02,86.14,331900.0
2008-09-18 12:15:00,86.14,86.17,85.93,86.03,516100.0,86.14,86.17,85.93,86.03,516100.0
2008-09-18 12:20:00,86.03,86.11,85.98,86.09,170700.0,86.03,86.11,85.98,86.09,170700.0
2008-09-18 12:25:00,86.09,86.34,86.0,86.32,267200.0,86.09,86.34,86.0,86.32,267200.0
2008-09-18 12:30:00,86.32,86.73,86.2,86.66,481300.0,86.32,86.73,86.2,86.66,481300.0
2008-09-18 12:35:00,86.66,87.22,86.61,87.2,622300.0,86.66,87.22,86.61,87.2,622300.0
2008-09-18 12:40:00,87.2,87.58,87.05,87.19,1307100.0,87.2,87.58,87.05,87.19,1307100.0
2008-09-18 12:45:00,87.19,87.68,87.05,87.66,1025600.0,87.19,87.68,87.05,87.66,1025600.0
2008-09-18 12:50:00,87.66,88.13,87.3,87.85,1181500.0,87.66,88.13,87.3,87.85,1181500.0
2008-09-18 12:55:00,87.84,88.77,87.64,88.58,875300.0,87.84,88.77,87.64,88.58,875300.0
2008-09-18 13:00:00,88.59,90.78,88.51,89.77,1669300.0,88.59,90.78,88.51,89.77,1669300.0
2008-09-18 13:05:00,89.79,89.87,88.73,89.18,899400.0,89.79,89.87,88.73,89.18,899400.0
2008-09-18 13:10:00,89.12,89.18,88.73,88.78,492000.0,89.12,89.18,88.73,88.78,492000.0
2008-09-18 13:15:00,88.78,88.86,88.43,88.47,991600.0,88.78,88.86,88.43,88.47,991600.0
2008-09-18 13:20:00,88.45,88.61,87.71,87.73,1476100.0,88.45,88.61,87.71,87.73,1476100.0
2008-09-18 13:25:00,87.74,88.42,87.13,87.95,1138700.0,87.74,88.42,87.13,87.95,1138700.0
2008-09-18 13:30:00,87.95,88.43,87.92,88.32,597900.0,87.95,88.43,87.92,88.32,597900.0
2008-09-18 13:35:00,88.32,88.32,88.11,88.32,362300.0,88.32,88.32,88.11,88.32,362300.0
2008-09-18 13:40:00,88.32,88.4,87.6,88.08,690700.0,88.32,88.4,87.6,88.08,690700.0
2008-09-18 13:45:00,88.08,88.17,87.7,87.74,306600.0,88.08,88.17,87.7,87.74,306600.0
2008-09-18 13:50:00,87.74,87.84,87.45,87.72,494900.0,87.74,87.84,87.45,87.72,494900.0
2008-09-18 13:55:00,87.74,88.14,87.65,88.04,354500.0,87.74,88.14,87.65,88.04,354500.0
2008-09-18 14:00:00,88.04,88.33,87.91,88.07,334000.0,88.04,88.33,87.91,88.07,334000.0
2008-09-18 14:05:00,88.01,88.34,88.01,88.25,304400.0,88.01,88.34,88.01,88.25,304400.0
2008-09-18 14:10:00,88.25,88.25,88.09,88.18,207900.0,88.25,88.25,88.09,88.18,207900.0
2008-09-18 14:15:00,88.18,88.35,88.17,88.33,340600.0,88.18,88.35,88.17,88.33,340600.0
2008-09-18 14:20:00,88.33,88.56,88.28,88.54,341500.0,88.33,88.56,88.28,88.54,341500.0
2008-09-18 14:25:00,88.54,88.86,88.52,88.71,465000.0,88.54,88.86,88.52,88.71,465000.0
2008-09-18 14:30:00,88.7,88.73,88.32,88.5,190100.0,88.7,88.73,88.32,88.5,190100.0
2008-09-18 14:35:00,88.49,88.68,88.48,88.58,187800.0,88.49,88.68,88.48,88.58,187800.0
2008-09-18 14:40:00,88.57,88.57,88.26,88.43,253900.0,88.57,88.57,88.26,88.43,253900.0
2008-09-18 14:45:00,88.43,88.5,88.0,88.03,254000.0,88.43,88.5,88.0,88.03,254000.0
2008-09-18 14:50:00,88.03,88.07,87.75,87.83,310300.0,88.03,88.07,87.75,87.83,310300.0
2008-09-18 14:55:00,87.82,88.07,87.61,87.61,262400.0,87.82,88.07,87.61,87.61,262400.0
2008-09-18 15:00:00,87.6,87.67,86.08,86.4,680800.0,87.6,87.67,86.08,86.4,680800.0
2008-09-18 15:05:00,86.39,86.75,85.1,85.64,1229100.0,86.39,86.75,85.1,85.64,1229100.0
2008-09-18 15:10:00,85.64,85.93,85.44,85.91,565500.0,85.64,85.93,85.44,85.91,565500.0
2008-09-18 15:15:00,85.92,85.94,84.72,84.82,858300.0,85.92,85.94,84.72,84.82,858300.0
2008-09-18 15:20:00,84.82,85.39,84.72,85.04,636800.0,84.82,85.39,84.72,85.04,636800.0
2008-09-18 15:25:00,85.05,85.15,84.7,84.71,449100.0,85.05,85.15,84.7,84.71,449100.0
2008-09-18 15:30:00,84.72,84.88,83.6,83.62,952800.0,84.72,84.88,83.6,83.62,952800.0
2008-09-18 15:35:00,83.62,83.86,81.9,83.34,1750000.0,83.62,83.86,81.9,83.34,1750000.0
2008-09-18 15:40:00,83.4,83.97,82.53,82.72,906700.0,83.4,83.97,82.53,82.72,906700.0
2008-09-18 15:45:00,82.71,83.0,82.49,82.59,1490500.0,82.71,83.0,82.49,82.59,1490500.0
2008-09-18 15:50:00,82.58,84.54,82.49,83.05,963600.0,82.58,84.54,82.49,83.05,963600.0
2008-09-18 15:55:00,83.03,83.26,82.68,82.85,1167700.0,83.03,83.26,82.68,82.85,1167700.0
2008-09-19 09:30:00,85.62,86.23,84.92,85.88,1281000.0,85.62,86.23,84.92,85.88,1281000.0
2008-09-19 09:35:00,85.88,85.88,85.18,85.71,1278500.0,85.88,85.88,85.18,85.71,1278500.0
2008-09-19 09:40:00,85.72,85.91,85.5,85.91,897100.0,85.72,85.91,85.5,85.91,897100.0
2008-09-19 09:45:00,85.9,85.96,85.55,85.57,743100.0,85.9,85.96,85.55,85.57,743100.0
2008-09-19 09:50:00,85.54,85.56,85.29,85.51,496500.0,85.54,85.56,85.29,85.51,496500.0
2008-09-19 09:55:00,85.55,85.86,85.08,85.21,669300.0,85.55,85.86,85.08,85.21,669300.0
2008-09-19 10:00:00,85.22,86.05,85.19,85.69,622700.0,85.22,86.05,85.19,85.69,622700.0
2008-09-19 10:05:00,85.73,85.84,85.47,85.63,258700.0,85.73,85.84,85.47,85.63,258700.0
2008-09-19 10:10:00,85.62,85.66,84.84,84.99,505000.0,85.62,85.66,84.84,84.99,505000.0
2008-09-19 10:15:00,84.99,85.5,84.94,85.32,304300.0,84.99,85.5,84.94,85.32,304300.0
2008-09-19 10:20:00,85.33,85.56,85.2,85.22,242000.0,85.33,85.56,85.2,85.22,242000.0
2008-09-19 10:25:00,85.22,85.27,84.88,84.99,260600.0,85.22,85.27,84.88,84.99,260600.0
2008-09-19 10:30:00,84.95,85.3,84.95,85.26,190000.0,84.95,85.3,84.95,85.26,190000.0
2008-09-19 10:35:00,85.26,85.27,84.9,85.12,226900.0,85.26,85.27,84.9,85.12,226900.0
2008-09-19 10:40:00,85.1,85.12,84.6,84.75,224000.0,85.1,85.12,84.6,84.75,224000.0
2008-09-19 10:45:00,84.75,85.0,84.61,84.89,216300.0,84.75,85.0,84.61,84.89,216300.0
2008-09-19 10:50:00,84.87,85.57,84.85,85.18,207400.0,84.87,85.57,84.85,85.18,207400.0
2008-09-19 10:55:00,85.19,85.37,84.63,84.71,343100.0,85.19,85.37,84.63,84.71,343100.0
2008-09-19 11:00:00,84.72,85.0,84.66,84.87,248700.0,84.72,85.0,84.66,84.87,248700.0
2008-09-19 11:05:00,84.85,85.2,84.74,84.74,264200.0,84.85,85.2,84.74,84.74,264200.0
2008-09-19 11:10:00,84.73,84.75,84.3,84.3,286400.0,84.73,84.75,84.3,84.3,286400.0
2008-09-19 11:15:00,84.3,84.71,84.0,84.29,479800.0,84.3,84.71,84.0,84.29,479800.0
2008-09-19 11:20:00,84.29,84.71,84.28,84.49,244800.0,84.29,84.71,84.28,84.49,244800.0
2008-09-19 11:25:00,84.54,84.54,84.2,84.31,180000.0,84.54,84.54,84.2,84.31,180000.0
2008-09-19 11:30:00,84.3,84.68,84.3,84.62,106400.0,84.3,84.68,84.3,84.62,106400.0
2008-09-19 11:35:00,84.61,85.01,84.52,84.97,256000.0,84.61,85.01,84.52,84.97,256000.0
2008-09-19 11:40:00,84.96,85.01,84.84,84.89,247700.0,84.96,85.01,84.84,84.89,247700.0
2008-09-19 11:45:00,84.91,84.93,84.48,84.52,338700.0,84.91,84.93,84.48,84.52,338700.0
2008-09-19 11:50:00,84.53,84.67,84.47,84.53,101300.0,84.53,84.67,84.47,84.53,101300.0
2008-09-19 11:55:00,84.53,84.62,84.35,84.49,106800.0,84.53,84.62,84.35,84.49,106800.0
2008-09-19 12:00:00,84.51,84.55,84.11,84.44,257200.0,84.51,84.55,84.11,84.44,257200.0
2008-09-19 12:05:00,84.43,84.44,84.21,84.25,295700.0,84.43,84.44,84.21,84.25,295700.0
2008-09-19 12:10:00,84.25,84.69,84.25,84.51,310500.0,84.25,84.69,84.25,84.51,310500.0
2008-09-19 12:15:00,84.53,84.7,84.46,84.66,165800.0,84.53,84.7,84.46,84.66,165800.0
2008-09-19 12:20:00,84.67,84.89,84.61,84.84,154900.0,84.67,84.89,84.61,84.84,154900.0
2008-09-19 12:25:00,84.85,84.97,84.66,84.82,113400.0,84.85,84.97,84.66,84.82,113400.0
2008-09-19 12:30:00,84.85,84.9,84.69,84.86,110300.0,84.85,84.9,84.69,84.86,110300.0
2008-09-19 12:35:00,84.86,84.89,84.74,84.81,77900.0,84.86,84.89,84.74,84.81,77900.0
2008-09-19 12:40:00,84.81,85.05,84.8,84.99,104200.0,84.81,85.05,84.8,84.99,104200.0
2008-09-19 12:45:00,85.0,85.19,85.0,85.11,126800.0,85.0,85.19,85.0,85.11,126800.0
2008-09-19 12:50:00,85.11,85.14,84.85,84.89,123100.0,85.11,85.14,84.85,84.89,123100.0
2008-09-19 12:55:00,84.88,84.9,84.65,84.67,202200.0,84.88,84.9,84.65,84.67,202200.0
2008-09-19 13:00:00,84.68,84.75,84.62,84.71,56500.0,84.68,84.75,84.62,84.71,56500.0
2008-09-19 13:05:00,84.71,84.72,84.45,84.57,112100.0,84.71,84.72,84.45,84.57,112100.0
2008-09-19 13:10:00,84.58,85.03,84.58,85.0,108700.0,84.58,85.03,84.58,85.0,108700.0
2008-09-19 13:15:00,85.0,85.14,84.96,85.08,115100.0,85.0,85.14,84.96,85.08,115100.0
2008-09-19 13:20:00,85.07,85.13,84.9,84.95,136900.0,85.07,85.13,84.9,84.95,136900.0
2008-09-19 13:25:00,84.94,84.96,84.78,84.78,231400.0,84.94,84.96,84.78,84.78,231400.0
2008-09-19 13:30:00,84.77,84.84,84.69,84.84,161200.0,84.77,84.84,84.69,84.84,161200.0
2008-09-19 13:35:00,84.82,85.04,84.8,84.95,57500.0,84.82,85.04,84.8,84.95,57500.0
2008-09-19 13:40:00,84.94,85.0,84.87,84.94,71200.0,84.94,85.0,84.87,84.94,71200.0
2008-09-19 13:45:00,84.94,85.0,84.89,84.94,129600.0,84.94,85.0,84.89,84.94,129600.0
2008-09-19 13:50:00,84.94,84.96,84.84,84.91,148400.0,84.94,84.96,84.84,84.91,148400.0
2008-09-19 13:55:00,84.91,84.91,84.73,84.79,92200.0,84.91,84.91,84.73,84.79,92200.0
2008-09-19 14:00:00,84.79,84.92,84.76,84.81,213200.0,84.79,84.92,84.76,84.81,213200.0
2008-09-19 14:05:00,84.81,84.85,84.7,84.7,162600.0,84.81,84.85,84.7,84.7,162600.0
2008-09-19 14:10:00,84.72,85.01,84.7,85.01,310900.0,84.72,85.01,84.7,85.01,310900.0
2008-09-19 14:15:00,85.01,85.21,84.99,85.2,191300.0,85.01,85.21,84.99,85.2,191300.0
2008-09-19 14:20:00,85.19,85.25,85.06,85.14,375000.0,85.19,85.25,85.06,85.14,375000.0
2008-09-19 14:25:00,85.15,85.57,85.14,85.54,374800.0,85.15,85.57,85.14,85.54,374800.0
2008-09-19 14:30:00,85.56,85.62,85.42,85.53,331400.0,85.56,85.62,85.42,85.53,331400.0
2008-09-19 14:35:00,85.53,85.53,85.35,85.51,304000.0,85.53,85.53,85.35,85.51,304000.0
2008-09-19 14:40:00,85.51,85.63,85.49,85.59,164000.0,85.51,85.63,85.49,85.59,164000.0
2008-09-19 14:45:00,85.6,85.69,85.55,85.66,224000.0,85.6,85.69,85.55,85.66,224000.0
2008-09-19 14:50:00,85.66,85.8,85.65,85.8,260300.0,85.66,85.8,85.65,85.8,260300.0
2008-09-19 14:55:00,85.8,85.81,85.57,85.6,356200.0,85.8,85.81,85.57,85.6,356200.0
2008-09-19 15:00:00,85.6,85.73,85.57,85.72,332200.0,85.6,85.73,85.57,85.72,332200.0
2008-09-19 15:05:00,85.73,85.78,85.69,85.7,228400.0,85.73,85.78,85.69,85.7,228400.0
2008-09-19 15:10:00,85.71,85.85,85.67,85.8,302000.0,85.71,85.85,85.67,85.8,302000.0
2008-09-19 15:15:00,85.8,85.89,85.79,85.86,350500.0,85.8,85.89,85.79,85.86,350500.0
2008-09-19 15:20:00,85.85,85.96,85.84,85.91,571900.0,85.85,85.96,85.84,85.91,571900.0
2008-09-19 15:25:00,85.93,85.96,85.86,85.92,324300.0,85.93,85.96,85.86,85.92,324300.0
2008-09-19 15:30:00,85.91,85.95,85.86,85.94,109500.0,85.91,85.95,85.86,85.94,109500.0
2008-09-19 15:35:00,85.94,86.0,85.88,85.97,233600.0,85.94,86.0,85.88,85.97,233600.0
2008-09-19 15:40:00,85.97,86.1,85.9,86.1,400200.0,85.97,86.1,85.9,86.1,400200.0
2008-09-19 15:45:00,86.1,86.21,86.08,86.21,180300.0,86.1,86.21,86.08,86.21,180300.0
2008-09-19 15:50:00,86.22,86.44,86.22,86.25,637600.0,86.22,86.44,86.22,86.25,637600.0
2008-09-19 15:55:00,86.26,86.28,85.8,85.98,535000.0,86.26,86.28,85.8,85.98,535000.0
2008-09-22 09:30:00,86.85,87.17,86.81,87.13,1296100.0,86.85,87.17,86.81,87.13,1296100.0
2008-09-22 09:35:00,87.13,87.61,87.1,87.54,1005300.0,87.13,87.61,87.1,87.54,1005300.0
2008-09-22 09:40:00,87.55,87.87,86.9,87.86,1167500.0,87.55,87.87,86.9,87.86,1167500.0
2008-09-22 09:45:00,87.86,88.19,87.73,87.86,1523600.0,87.86,88.19,87.73,87.86,1523600.0
2008-09-22 09:50:00,87.86,87.87,86.9,87.71,621500.0,87.86,87.87,86.9,87.71,621500.0
2008-09-22 09:55:00,87.71,88.03,87.5,88.01,964000.0,87.71,88.03,87.5,88.01,964000.0
2008-09-22 10:00:00,88.0,88.02,87.67,87.88,652700.0,88.0,88.02,87.67,87.88,652700.0
2008-09-22 10:05:00,87.89,88.05,87.64,87.65,871400.0,87.89,88.05,87.64,87.65,871400.0
2008-09-22 10:10:00,87.65,87.89,87.63,87.89,474300.0,87.65,87.89,87.63,87.89,474300.0
2008-09-22 10:15:00,87.88,88.02,87.79,87.84,563700.0,87.88,88.02,87.79,87.84,563700.0
2008-09-22 10:20:00,87.84,88.04,87.81,87.82,512200.0,87.84,88.04,87.81,87.82,512200.0
2008-09-22 10:25:00,87.82,87.89,87.72,87.82,215700.0,87.82,87.89,87.72,87.82,215700.0
2008-09-22 10:30:00,87.82,88.25,87.82,88.15,336500.0,87.82,88.25,87.82,88.15,336500.0
2008-09-22 10:35:00,88.15,88.19,87.73,87.8,563300.0,88.15,88.19,87.73,87.8,563300.0
2008-09-22 10:40:00,87.79,88.25,87.79,88.25,397200.0,87.79,88.25,87.79,88.25,397200.0
2008-09-22 10:45:00,88.25,88.42,88.23,88.35,365100.0,88.25,88.42,88.23,88.35,365100.0
2008-09-22 10:50:00,88.35,88.5,88.15,88.33,477500.0,88.35,88.5,88.15,88.33,477500.0
2008-09-22 10:55:00,88.34,88.6,88.14,88.14,730300.0,88.34,88.6,88.14,88.14,730300.0
2008-09-22 11:00:00,88.15,88.69,88.13,88.57,412500.0,88.15,88.69,88.13,88.57,412500.0
2008-09-22 11:05:00,88.58,88.71,88.42,88.56,505600.0,88.58,88.71,88.42,88.56,505600.0
2008-09-22 11:10:00,88.56,88.56,88.0,88.19,601000.0,88.56,88.56,88.0,88.19,601000.0
2008-09-22 11:15:00,88.22,88.27,88.07,88.19,256100.0,88.22,88.27,88.07,88.19,256100.0
2008-09-22 11:20:00,88.18,88.61,88.18,88.61,248900.0,88.18,88.61,88.18,88.61,248900.0
2008-09-22 11:25:00,88.63,88.78,88.47,88.49,508700.0,88.63,88.78,88.47,88.49,508700.0
2008-09-22 11:30:00,88.48,88.58,88.35,88.55,487200.0,88.48,88.58,88.35,88.55,487200.0
2008-09-22 11:35:00,88.56,88.77,88.56,88.76,458700.0,88.56,88.77,88.56,88.76,458700.0
2008-09-22 11:40:00,88.76,88.82,88.6,88.68,440600.0,88.76,88.82,88.6,88.68,440600.0
2008-09-22 11:45:00,88.69,88.7,88.38,88.42,379600.0,88.69,88.7,88.38,88.42,379600.0
2008-09-22 11:50:00,88.41,88.62,88.39,88.48,774900.0,88.41,88.62,88.39,88.48,774900.0
2008-09-22 11:55:00,88.45,88.54,88.32,88.43,227500.0,88.45,88.54,88.32,88.43,227500.0
2008-09-22 12:00:00,88.42,88.48,88.06,88.14,327700.0,88.42,88.48,88.06,88.14,327700.0
2008-09-22 12:05:00,88.15,88.3,88.0,88.23,317400.0,88.15,88.3,88.0,88.23,317400.0
2008-09-22 12:10:00,88.23,88.27,88.18,88.25,178200.0,88.23,88.27,88.18,88.25,178200.0
2008-09-22 12:15:00,88.23,88.3,88.16,88.21,186600.0,88.23,88.3,88.16,88.21,186600.0
2008-09-22 12:20:00,88.21,88.39,88.19,88.24,250700.0,88.21,88.39,88.19,88.24,250700.0
2008-09-22 12:25:00,88.24,88.34,88.2,88.32,321600.0,88.24,88.34,88.2,88.32,321600.0
2008-09-22 12:30:00,88.32,88.36,88.25,88.34,252200.0,88.32,88.36,88.25,88.34,252200.0
2008-09-22 12:35:00,88.33,88.37,88.24,88.36,139200.0,88.33,88.37,88.24,88.36,139200.0
2008-09-22 12:40:00,88.37,88.65,88.35,88.62,178200.0,88.37,88.65,88.35,88.62,178200.0
2008-09-22 12:45:00,88.62,88.69,88.56,88.65,200500.0,88.62,88.69,88.56,88.65,200500.0
2008-09-22 12:50:00,88.65,88.68,88.45,88.59,276100.0,88.65,88.68,88.45,88.59,276100.0
2008-09-22 12:55:00,88.59,88.77,88.5,88.68,219100.0,88.59,88.77,88.5,88.68,219100.0
2008-09-22 13:00:00,88.69,88.95,88.63,88.86,530300.0,88.69,88.95,88.63,88.86,530300.0
2008-09-22 13:05:00,88.86,88.87,88.74,88.77,143900.0,88.86,88.87,88.74,88.77,143900.0
2008-09-22 13:10:00,88.78,88.81,88.7,88.72,199200.0,88.78,88.81,88.7,88.72,199200.0
2008-09-22 13:15:00,88.73,88.83,88.6,88.69,321800.0,88.73,88.83,88.6,88.69,321800.0
2008-09-22 13:20:00,88.69,89.04,88.63,88.96,350900.0,88.69,89.04,88.63,88.96,350900.0
2008-09-22 13:25:00,88.95,89.15,88.89,89.08,183500.0,88.95,89.15,88.89,89.08,183500.0
2008-09-22 13:30:00,89.07,89.2,89.04,89.14,345200.0,89.07,89.2,89.04,89.14,345200.0
2008-09-22 13:35:00,89.15,89.47,89.1,89.31,438800.0,89.15,89.47,89.1,89.31,438800.0
2008-09-22 13:40:00,89.31,89.33,89.0,89.06,379800.0,89.31,89.33,89.0,89.06,379800.0
2008-09-22 13:45:00,89.06,89.23,89.02,89.23,258300.0,89.06,89.23,89.02,89.23,258300.0
2008-09-22 13:50:00,89.23,89.24,88.69,88.69,400700.0,89.23,89.24,88.69,88.69,400700.0
2008-09-22 13:55:00,88.69,88.92,88.66,88.81,283900.0,88.69,88.92,88.66,88.81,283900.0
2008-09-22 14:00:00,88.84,88.95,88.79,88.91,127100.0,88.84,88.95,88.79,88.91,127100.0
2008-09-22 14:05:00,88.92,88.98,88.85,88.89,183800.0,88.92,88.98,88.85,88.89,183800.0
2008-09-22 14:10:00,88.9,88.96,88.88,88.96,149300.0,88.9,88.96,88.88,88.96,149300.0
2008-09-22 14:15:00,88.96,89.21,88.94,89.18,364800.0,88.96,89.21,88.94,89.18,364800.0
2008-09-22 14:20:00,89.18,89.4,89.11,89.36,635600.0,89.18,89.4,89.11,89.36,635600.0
2008-09-22 14:25:00,89.36,89.4,89.1,89.18,760600.0,89.36,89.4,89.1,89.18,760600.0
2008-09-22 14:30:00,89.18,89.21,88.35,88.6,576100.0,89.18,89.21,88.35,88.6,576100.0
2008-09-22 14:35:00,88.6,88.83,88.57,88.75,319200.0,88.6,88.83,88.57,88.75,319200.0
2008-09-22 14:40:00,88.75,88.81,88.51,88.67,364500.0,88.75,88.81,88.51,88.67,364500.0
2008-09-22 14:45:00,88.68,88.77,88.6,88.75,239200.0,88.68,88.77,88.6,88.75,239200.0
2008-09-22 14:50:00,88.76,88.82,88.63,88.72,226300.0,88.76,88.82,88.63,88.72,226300.0
2008-09-22 14:55:00,88.72,88.74,88.63,88.7,176200.0,88.72,88.74,88.63,88.7,176200.0
2008-09-22 15:00:00,88.7,88.78,88.68,88.75,155300.0,88.7,88.78,88.68,88.75,155300.0
2008-09-22 15:05:00,88.77,88.96,88.75,88.92,238800.0,88.77,88.96,88.75,88.92,238800.0
2008-09-22 15:10:00,88.9,88.96,88.82,88.93,189800.0,88.9,88.96,88.82,88.93,189800.0
2008-09-22 15:15:00,88.91,89.06,88.91,89.06,191800.0,88.91,89.06,88.91,89.06,191800.0
2008-09-22 15:20:00,89.06,89.14,89.0,89.14,215200.0,89.06,89.14,89.0,89.14,215200.0
2008-09-22 15:25:00,89.14,89.37,89.12,89.33,329700.0,89.14,89.37,89.12,89.33,329700.0
2008-09-22 15:30:00,89.34,89.4,89.29,89.29,323400.0,89.34,89.4,89.29,89.29,323400.0
2008-09-22 15:35:00,89.29,89.54,89.28,89.52,454000.0,89.29,89.54,89.28,89.52,454000.0
2008-09-22 15:40:00,89.52,89.52,89.4,89.45,216700.0,89.52,89.52,89.4,89.45,216700.0
2008-09-22 15:45:00,89.44,89.45,89.2,89.27,305100.0,89.44,89.45,89.2,89.27,305100.0
2008-09-22 15:50:00,89.27,89.3,89.11,89.18,290000.0,89.27,89.3,89.11,89.18,290000.0
2008-09-22 15:55:00,89.2,89.37,89.19,89.26,418100.0,89.2,89.37,89.19,89.26,418100.0
2008-09-23 09:30:00,88.87,89.05,88.6,88.74,1474400.0,88.87,89.05,88.6,88.74,1474400.0
2008-09-23 09:35:00,88.73,89.04,88.71,88.96,1189100.0,88.73,89.04,88.71,88.96,1189100.0
2008-09-23 09:40:00,88.98,88.98,88.76,88.79,621900.0,88.98,88.98,88.76,88.79,621900.0
2008-09-23 09:45:00,88.77,88.8,88.66,88.74,389200.0,88.77,88.8,88.66,88.74,389200.0
2008-09-23 09:50:00,88.73,89.1,88.7,88.81,381900.0,88.73,89.1,88.7,88.81,381900.0
2008-09-23 09:55:00,88.81,88.85,88.26,88.68,183200.0,88.81,88.85,88.26,88.68,183200.0
2008-09-23 10:00:00,88.69,88.71,88.51,88.62,293100.0,88.69,88.71,88.51,88.62,293100.0
2008-09-23 10:05:00,88.62,88.71,88.56,88.59,198900.0,88.62,88.71,88.56,88.59,198900.0
2008-09-23 10:10:00,88.58,88.59,88.06,88.21,561100.0,88.58,88.59,88.06,88.21,561100.0
2008-09-23 10:15:00,88.21,88.33,88.14,88.2,206000.0,88.21,88.33,88.14,88.2,206000.0
2008-09-23 10:20:00,88.21,88.44,88.1,88.38,211600.0,88.21,88.44,88.1,88.38,211600.0
2008-09-23 10:25:00,88.39,88.49,88.32,88.41,261400.0,88.39,88.49,88.32,88.41,261400.0
2008-09-23 10:30:00,88.41,88.54,88.41,88.51,361700.0,88.41,88.54,88.41,88.51,361700.0
2008-09-23 10:35:00,88.51,88.55,88.37,88.55,156100.0,88.51,88.55,88.37,88.55,156100.0
2008-09-23 10:40:00,88.56,88.6,88.48,88.53,109200.0,88.56,88.6,88.48,88.53,109200.0
2008-09-23 10:45:00,88.53,88.58,88.36,88.37,225600.0,88.53,88.58,88.36,88.37,225600.0
2008-09-23 10:50:00,88.35,88.52,88.35,88.41,238800.0,88.35,88.52,88.35,88.41,238800.0
2008-09-23 10:55:00,88.4,88.61,88.37,88.6,203500.0,88.4,88.61,88.37,88.6,203500.0
2008-09-23 11:00:00,88.6,88.72,88.54,88.7,252700.0,88.6,88.72,88.54,88.7,252700.0
2008-09-23 11:05:00,88.7,88.77,88.44,88.57,259000.0,88.7,88.77,88.44,88.57,259000.0
2008-09-23 11:10:00,88.56,88.81,88.48,88.76,117000.0,88.56,88.81,88.48,88.76,117000.0
2008-09-23 11:15:00,88.76,88.88,88.57,88.6,212700.0,88.76,88.88,88.57,88.6,212700.0
2008-09-23 11:20:00,88.59,88.61,88.38,88.4,183000.0,88.59,88.61,88.38,88.4,183000.0
2008-09-23 11:25:00,88.4,88.44,87.81,87.81,659200.0,88.4,88.44,87.81,87.81,659200.0
2008-09-23 11:30:00,87.8,87.93,87.63,87.72,537300.0,87.8,87.93,87.63,87.72,537300.0
2008-09-23 11:35:00,87.72,87.8,87.55,87.74,474600.0,87.72,87.8,87.55,87.74,474600.0
2008-09-23 11:40:00,87.75,87.88,87.1,87.38,478500.0,87.75,87.88,87.1,87.38,478500.0
2008-09-23 11:45:00,87.38,87.6,87.27,87.39,401600.0,87.38,87.6,87.27,87.39,401600.0
2008-09-23 11:50:00,87.4,87.5,87.19,87.4,473300.0,87.4,87.5,87.19,87.4,473300.0
2008-09-23 11:55:00,87.41,87.74,87.37,87.67,186700.0,87.41,87.74,87.37,87.67,186700.0
2008-09-23 12:00:00,87.7,87.75,87.45,87.48,205200.0,87.7,87.75,87.45,87.48,205200.0
2008-09-23 12:05:00,87.52,87.6,87.25,87.3,182700.0,87.52,87.6,87.25,87.3,182700.0
2008-09-23 12:10:00,87.27,87.53,87.22,87.51,277700.0,87.27,87.53,87.22,87.51,277700.0
2008-09-23 12:15:00,87.53,87.57,87.47,87.52,182100.0,87.53,87.57,87.47,87.52,182100.0
2008-09-23 12:20:00,87.52,87.66,87.4,87.62,177700.0,87.52,87.66,87.4,87.62,177700.0
2008-09-23 12:25:00,87.62,87.86,87.6,87.82,169600.0,87.62,87.86,87.6,87.82,169600.0
2008-09-23 12:30:00,87.83,87.83,87.52,87.54,123500.0,87.83,87.83,87.52,87.54,123500.0
2008-09-23 12:35:00,87.54,87.66,87.4,87.52,154200.0,87.54,87.66,87.4,87.52,154200.0
2008-09-23 12:40:00,87.52,87.75,87.5,87.69,145800.0,87.52,87.75,87.5,87.69,145800.0
2008-09-23 12:45:00,87.69,87.96,87.68,87.92,184600.0,87.69,87.96,87.68,87.92,184600.0
2008-09-23 12:50:00,87.93,87.93,87.54,87.56,168800.0,87.93,87.93,87.54,87.56,168800.0
2008-09-23 12:55:00,87.56,87.65,87.41,87.57,160200.0,87.56,87.65,87.41,87.57,160200.0
2008-09-23 13:00:00,87.58,87.74,87.49,87.52,181100.0,87.58,87.74,87.49,87.52,181100.0
2008-09-23 13:05:00,87.51,87.55,87.38,87.44,137900.0,87.51,87.55,87.38,87.44,137900.0
2008-09-23 13:10:00,87.43,87.65,87.13,87.17,300800.0,87.43,87.65,87.13,87.17,300800.0
2008-09-23 13:15:00,87.15,87.19,86.72,87.09,632300.0,87.15,87.19,86.72,87.09,632300.0
2008-09-23 13:20:00,87.06,87.38,87.06,87.33,219000.0,87.06,87.38,87.06,87.33,219000.0
2008-09-23 13:25:00,87.3,87.43,87.2,87.33,222500.0,87.3,87.43,87.2,87.33,222500.0
2008-09-23 13:30:00,87.3,87.36,87.2,87.2,187100.0,87.3,87.36,87.2,87.2,187100.0
2008-09-23 13:35:00,87.19,87.33,87.14,87.3,96000.0,87.19,87.33,87.14,87.3,96000.0
2008-09-23 13:40:00,87.31,87.36,87.3,87.31,82000.0,87.31,87.36,87.3,87.31,82000.0
2008-09-23 13:45:00,87.31,87.36,87.25,87.25,91500.0,87.31,87.36,87.25,87.25,91500.0
2008-09-23 13:50:00,87.25,87.28,87.19,87.28,121800.0,87.25,87.28,87.19,87.28,121800.0
2008-09-23 13:55:00,87.28,87.66,87.25,87.65,303000.0,87.28,87.66,87.25,87.65,303000.0
2008-09-23 14:00:00,87.64,87.91,87.59,87.8,218300.0,87.64,87.91,87.59,87.8,218300.0
2008-09-23 14:05:00,87.81,88.02,87.7,87.95,183400.0,87.81,88.02,87.7,87.95,183400.0
2008-09-23 14:10:00,87.97,88.11,87.95,88.05,166700.0,87.97,88.11,87.95,88.05,166700.0
2008-09-23 14:15:00,88.05,88.1,87.91,87.98,147500.0,88.05,88.1,87.91,87.98,147500.0
2008-09-23 14:20:00,87.98,88.07,87.94,88.04,121000.0,87.98,88.07,87.94,88.04,121000.0
2008-09-23 14:25:00,88.04,88.13,88.03,88.11,166800.0,88.04,88.13,88.03,88.11,166800.0
2008-09-23 14:30:00,88.11,88.12,88.0,88.02,161100.0,88.11,88.12,88.0,88.02,161100.0
2008-09-23 14:35:00,88.02,88.15,87.99,88.14,100500.0,88.02,88.15,87.99,88.14,100500.0
2008-09-23 14:40:00,88.15,88.15,88.03,88.11,125200.0,88.15,88.15,88.03,88.11,125200.0
2008-09-23 14:45:00,88.12,88.18,88.09,88.1,155800.0,88.12,88.18,88.09,88.1,155800.0
2008-09-23 14:50:00,88.11,88.12,87.97,87.98,93800.0,88.11,88.12,87.97,87.98,93800.0
2008-09-23 14:55:00,87.98,87.98,87.75,87.82,188800.0,87.98,87.98,87.75,87.82,188800.0
2008-09-23 15:00:00,87.81,87.84,87.64,87.84,110800.0,87.81,87.84,87.64,87.84,110800.0
2008-09-23 15:05:00,87.84,88.02,87.84,87.95,302400.0,87.84,88.02,87.84,87.95,302400.0
2008-09-23 15:10:00,87.93,87.96,87.88,87.91,124600.0,87.93,87.96,87.88,87.91,124600.0
2008-09-23 15:15:00,87.9,88.06,87.89,88.02,119000.0,87.9,88.06,87.89,88.02,119000.0
2008-09-23 15:20:00,88.03,88.04,87.95,88.02,73600.0,88.03,88.04,87.95,88.02,73600.0
2008-09-23 15:25:00,88.02,88.09,88.0,88.08,121400.0,88.02,88.09,88.0,88.08,121400.0
2008-09-23 15:30:00,88.08,88.14,88.05,88.12,204600.0,88.08,88.14,88.05,88.12,204600.0
2008-09-23 15:35:00,88.11,88.19,88.11,88.18,170200.0,88.11,88.19,88.11,88.18,170200.0
2008-09-23 15:40:00,88.18,88.18,87.98,87.99,209400.0,88.18,88.18,87.98,87.99,209400.0
2008-09-23 15:45:00,87.98,88.15,87.97,88.14,161900.0,87.98,88.15,87.97,88.14,161900.0
2008-09-23 15:50:00,88.14,88.26,88.14,88.23,251100.0,88.14,88.26,88.14,88.23,251100.0
2008-09-23 15:55:00,88.23,88.32,88.23,88.31,223400.0,88.23,88.32,88.23,88.31,223400.0
2008-09-24 09:30:00,88.71,88.76,88.39,88.5,516900.0,88.71,88.76,88.39,88.5,516900.0
2008-09-24 09:35:00,88.5,88.51,87.96,88.06,433500.0,88.5,88.51,87.96,88.06,433500.0
2008-09-24 09:40:00,88.05,88.5,87.79,87.86,280900.0,88.05,88.5,87.79,87.86,280900.0
2008-09-24 09:45:00,87.88,88.01,87.81,87.95,356200.0,87.88,88.01,87.81,87.95,356200.0
2008-09-24 09:50:00,87.93,88.07,87.88,88.01,261300.0,87.93,88.07,87.88,88.01,261300.0
2008-09-24 09:55:00,88.01,88.4,87.99,88.36,316500.0,88.01,88.4,87.99,88.36,316500.0
2008-09-24 10:00:00,88.36,88.52,88.28,88.4,487600.0,88.36,88.52,88.28,88.4,487600.0
2008-09-24 10:05:00,88.41,88.46,88.31,88.46,335300.0,88.41,88.46,88.31,88.46,335300.0
2008-09-24 10:10:00,88.45,88.47,88.09,88.19,793700.0,88.45,88.47,88.09,88.19,793700.0
2008-09-24 10:15:00,88.18,88.22,87.97,88.21,362900.0,88.18,88.22,87.97,88.21,362900.0
2008-09-24 10:20:00,88.23,88.39,88.23,88.35,159800.0,88.23,88.39,88.23,88.35,159800.0
2008-09-24 10:25:00,88.34,88.39,88.09,88.11,182000.0,88.34,88.39,88.09,88.11,182000.0
2008-09-24 10:30:00,88.1,88.34,88.1,88.17,158300.0,88.1,88.34,88.1,88.17,158300.0
2008-09-24 10:35:00,88.21,88.38,87.93,88.05,419900.0,88.21,88.38,87.93,88.05,419900.0
2008-09-24 10:40:00,88.05,88.1,87.8,87.8,222200.0,88.05,88.1,87.8,87.8,222200.0
2008-09-24 10:45:00,87.82,87.97,87.65,87.69,314900.0,87.82,87.97,87.65,87.69,314900.0
2008-09-24 10:50:00,87.69,87.95,87.65,87.89,213100.0,87.69,87.95,87.65,87.89,213100.0
2008-09-24 10:55:00,87.9,87.96,87.42,87.48,701200.0,87.9,87.96,87.42,87.48,701200.0
2008-09-24 11:00:00,87.49,87.65,87.0,87.31,915800.0,87.49,87.65,87.0,87.31,915800.0
2008-09-24 11:05:00,87.32,87.7,87.3,87.48,189600.0,87.32,87.7,87.3,87.48,189600.0
2008-09-24 11:10:00,87.48,87.74,87.42,87.55,222800.0,87.48,87.74,87.42,87.55,222800.0
2008-09-24 11:15:00,87.51,87.62,87.45,87.53,131200.0,87.51,87.62,87.45,87.53,131200.0
2008-09-24 11:20:00,87.53,87.62,87.47,87.52,127900.0,87.53,87.62,87.47,87.52,127900.0
2008-09-24 11:25:00,87.52,87.73,87.52,87.69,123200.0,87.52,87.73,87.52,87.69,123200.0
2008-09-24 11:30:00,87.69,87.7,87.31,87.37,188500.0,87.69,87.7,87.31,87.37,188500.0
2008-09-24 11:35:00,87.37,87.62,87.17,87.59,342500.0,87.37,87.62,87.17,87.59,342500.0
2008-09-24 11:40:00,87.58,87.6,87.35,87.5,97100.0,87.58,87.6,87.35,87.5,97100.0
2008-09-24 11:45:00,87.49,87.59,87.36,87.59,221200.0,87.49,87.59,87.36,87.59,221200.0
2008-09-24 11:50:00,87.59,87.59,87.37,87.51,182500.0,87.59,87.59,87.37,87.51,182500.0
2008-09-24 11:55:00,87.52,87.64,87.46,87.57,63700.0,87.52,87.64,87.46,87.57,63700.0
2008-09-24 12:00:00,87.57,87.61,87.26,87.35,182600.0,87.57,87.61,87.26,87.35,182600.0
2008-09-24 12:05:00,87.35,87.36,87.09,87.17,191400.0,87.35,87.36,87.09,87.17,191400.0
2008-09-24 12:10:00,87.18,87.18,86.73,87.13,354900.0,87.18,87.18,86.73,87.13,354900.0
2008-09-24 12:15:00,87.17,87.22,87.04,87.19,162500.0,87.17,87.22,87.04,87.19,162500.0
2008-09-24 12:20:00,87.21,87.25,86.97,87.06,194400.0,87.21,87.25,86.97,87.06,194400.0
2008-09-24 12:25:00,87.09,87.4,87.09,87.39,98900.0,87.09,87.4,87.09,87.39,98900.0
2008-09-24 12:30:00,87.39,87.66,87.34,87.5,177700.0,87.39,87.66,87.34,87.5,177700.0
2008-09-24 12:35:00,87.49,87.58,87.48,87.53,60400.0,87.49,87.58,87.48,87.53,60400.0
2008-09-24 12:40:00,87.56,87.58,87.4,87.46,94200.0,87.56,87.58,87.4,87.46,94200.0
2008-09-24 12:45:00,87.49,87.64,87.43,87.6,87600.0,87.49,87.64,87.43,87.6,87600.0
2008-09-24 12:50:00,87.6,87.64,87.52,87.54,53800.0,87.6,87.64,87.52,87.54,53800.0
2008-09-24 12:55:00,87.54,87.65,87.52,87.6,49500.0,87.54,87.65,87.52,87.6,49500.0
2008-09-24 13:00:00,87.6,87.7,87.57,87.69,232700.0,87.6,87.7,87.57,87.69,232700.0
2008-09-24 13:05:00,87.68,87.69,87.48,87.65,150100.0,87.68,87.69,87.48,87.65,150100.0
2008-09-24 13:10:00,87.66,87.74,87.62,87.71,120700.0,87.66,87.74,87.62,87.71,120700.0
2008-09-24 13:15:00,87.71,87.74,87.49,87.54,182600.0,87.71,87.74,87.49,87.54,182600.0
2008-09-24 13:20:00,87.54,87.55,87.2,87.39,88500.0,87.54,87.55,87.2,87.39,88500.0
2008-09-24 13:25:00,87.39,87.71,87.39,87.69,136600.0,87.39,87.71,87.39,87.69,136600.0
2008-09-24 13:30:00,87.7,87.72,87.53,87.62,62700.0,87.7,87.72,87.53,87.62,62700.0
2008-09-24 13:35:00,87.62,87.69,87.44,87.46,72700.0,87.62,87.69,87.44,87.46,72700.0
2008-09-24 13:40:00,87.46,87.56,87.44,87.5,89100.0,87.46,87.56,87.44,87.5,89100.0
2008-09-24 13:45:00,87.5,87.62,87.49,87.49,61300.0,87.5,87.62,87.49,87.49,61300.0
2008-09-24 13:50:00,87.5,87.56,87.46,87.49,23600.0,87.5,87.56,87.46,87.49,23600.0
2008-09-24 13:55:00,87.48,87.65,87.45,87.58,93600.0,87.48,87.65,87.45,87.58,93600.0
2008-09-24 14:00:00,87.57,87.59,87.33,87.37,120500.0,87.57,87.59,87.33,87.37,120500.0
2008-09-24 14:05:00,87.35,87.39,87.22,87.23,79500.0,87.35,87.39,87.22,87.23,79500.0
2008-09-24 14:10:00,87.23,87.33,87.05,87.09,229500.0,87.23,87.33,87.05,87.09,229500.0
2008-09-24 14:15:00,87.09,87.11,86.96,87.06,276100.0,87.09,87.11,86.96,87.06,276100.0
2008-09-24 14:20:00,87.06,87.1,87.01,87.1,112200.0,87.06,87.1,87.01,87.1,112200.0
2008-09-24 14:25:00,87.09,87.21,87.08,87.17,143000.0,87.09,87.21,87.08,87.17,143000.0
2008-09-24 14:30:00,87.17,87.2,87.01,87.19,133000.0,87.17,87.2,87.01,87.19,133000.0
2008-09-24 14:35:00,87.17,87.29,87.13,87.28,76900.0,87.17,87.29,87.13,87.28,76900.0
2008-09-24 14:40:00,87.27,87.27,87.04,87.06,123000.0,87.27,87.27,87.04,87.06,123000.0
2008-09-24 14:45:00,87.05,87.34,87.05,87.31,113400.0,87.05,87.34,87.05,87.31,113400.0
2008-09-24 14:50:00,87.31,87.33,87.21,87.22,67400.0,87.31,87.33,87.21,87.22,67400.0
2008-09-24 14:55:00,87.22,87.29,87.21,87.28,57200.0,87.22,87.29,87.21,87.28,57200.0
2008-09-24 15:00:00,87.28,87.3,87.18,87.2,61700.0,87.28,87.3,87.18,87.2,61700.0
2008-09-24 15:05:00,87.21,87.22,87.14,87.16,68800.0,87.21,87.22,87.14,87.16,68800.0
2008-09-24 15:10:00,87.14,87.17,87.09,87.12,101800.0,87.14,87.17,87.09,87.12,101800.0
2008-09-24 15:15:00,87.1,87.1,86.98,87.0,73000.0,87.1,87.1,86.98,87.0,73000.0
2008-09-24 15:20:00,87.0,87.02,86.87,86.9,108900.0,87.0,87.02,86.87,86.9,108900.0
2008-09-24 15:25:00,86.91,86.97,86.84,86.86,96500.0,86.91,86.97,86.84,86.86,96500.0
2008-09-24 15:30:00,86.86,86.9,86.78,86.8,77400.0,86.86,86.9,86.78,86.8,77400.0
2008-09-24 15:35:00,86.8,86.88,86.7,86.88,124600.0,86.8,86.88,86.7,86.88,124600.0
2008-09-24 15:40:00,86.88,87.07,86.87,86.97,186300.0,86.88,87.07,86.87,86.97,186300.0
2008-09-24 15:45:00,86.96,86.99,86.91,86.92,153700.0,86.96,86.99,86.91,86.92,153700.0
2008-09-24 15:50:00,86.92,87.01,86.92,86.95,280000.0,86.92,87.01,86.92,86.95,280000.0
2008-09-24 15:55:00,86.95,86.96,86.73,86.74,337200.0,86.95,86.96,86.73,86.74,337200.0
2008-09-25 09:30:00,87.13,87.33,87.08,87.13,502100.0,87.13,87.33,87.08,87.13,502100.0
2008-09-25 09:35:00,87.13,87.24,87.06,87.09,268600.0,87.13,87.24,87.06,87.09,268600.0
2008-09-25 09:40:00,87.08,87.41,87.07,87.29,341700.0,87.08,87.41,87.07,87.29,341700.0
2008-09-25 09:45:00,87.28,87.43,87.28,87.37,500100.0,87.28,87.43,87.28,87.37,500100.0
2008-09-25 09:50:00,87.37,87.55,87.24,87.5,511000.0,87.37,87.55,87.24,87.5,511000.0
2008-09-25 09:55:00,87.51,87.63,87.49,87.61,386600.0,87.51,87.63,87.49,87.61,386600.0
2008-09-25 10:00:00,87.61,87.8,87.55,87.59,682300.0,87.61,87.8,87.55,87.59,682300.0
2008-09-25 10:05:00,87.6,87.64,87.41,87.53,327800.0,87.6,87.64,87.41,87.53,327800.0
2008-09-25 10:10:00,87.54,87.55,87.24,87.26,319000.0,87.54,87.55,87.24,87.26,319000.0
2008-09-25 10:15:00,87.24,87.25,86.23,86.36,1028100.0,87.24,87.25,86.23,86.36,1028100.0
2008-09-25 10:20:00,86.37,86.44,85.76,86.09,1143000.0,86.37,86.44,85.76,86.09,1143000.0
2008-09-25 10:25:00,86.09,86.24,85.28,85.61,1108700.0,86.09,86.24,85.28,85.61,1108700.0
2008-09-25 10:30:00,85.62,85.65,85.01,85.46,1119200.0,85.62,85.65,85.01,85.46,1119200.0
2008-09-25 10:35:00,85.45,85.84,85.45,85.66,731200.0,85.45,85.84,85.45,85.66,731200.0
2008-09-25 10:40:00,85.66,86.08,85.66,85.96,265700.0,85.66,86.08,85.66,85.96,265700.0
2008-09-25 10:45:00,85.96,86.2,85.84,86.12,189900.0,85.96,86.2,85.84,86.12,189900.0
2008-09-25 10:50:00,86.12,86.12,85.86,85.9,268000.0,86.12,86.12,85.86,85.9,268000.0
2008-09-25 10:55:00,85.89,86.21,85.56,86.18,171700.0,85.89,86.21,85.56,86.18,171700.0
2008-09-25 11:00:00,86.2,86.2,85.73,85.78,171000.0,86.2,86.2,85.73,85.78,171000.0
2008-09-25 11:05:00,85.78,85.78,85.18,85.38,538200.0,85.78,85.78,85.18,85.38,538200.0
2008-09-25 11:10:00,85.38,85.58,85.33,85.49,287300.0,85.38,85.58,85.33,85.49,287300.0
2008-09-25 11:15:00,85.46,85.54,85.42,85.45,133600.0,85.46,85.54,85.42,85.45,133600.0
2008-09-25 11:20:00,85.45,85.45,85.19,85.29,382500.0,85.45,85.45,85.19,85.29,382500.0
2008-09-25 11:25:00,85.29,85.75,85.29,85.72,258700.0,85.29,85.75,85.29,85.72,258700.0
2008-09-25 11:30:00,85.74,85.85,85.6,85.62,206100.0,85.74,85.85,85.6,85.62,206100.0
2008-09-25 11:35:00,85.64,85.74,85.61,85.71,143700.0,85.64,85.74,85.61,85.71,143700.0
2008-09-25 11:40:00,85.71,85.71,85.39,85.39,230400.0,85.71,85.71,85.39,85.39,230400.0
2008-09-25 11:45:00,85.38,85.43,85.28,85.35,254200.0,85.38,85.43,85.28,85.35,254200.0
2008-09-25 11:50:00,85.35,85.66,85.34,85.59,279200.0,85.35,85.66,85.34,85.59,279200.0
2008-09-25 11:55:00,85.58,85.6,85.47,85.52,145100.0,85.58,85.6,85.47,85.52,145100.0
2008-09-25 12:00:00,85.52,85.75,85.51,85.72,111100.0,85.52,85.75,85.51,85.72,111100.0
2008-09-25 12:05:00,85.73,85.82,85.65,85.8,111200.0,85.73,85.82,85.65,85.8,111200.0
2008-09-25 12:10:00,85.81,85.97,85.76,85.96,288500.0,85.81,85.97,85.76,85.96,288500.0
2008-09-25 12:15:00,85.95,86.06,85.87,85.94,309400.0,85.95,86.06,85.87,85.94,309400.0
2008-09-25 12:20:00,85.94,85.98,85.79,85.79,185100.0,85.94,85.98,85.79,85.79,185100.0
2008-09-25 12:25:00,85.78,86.0,85.66,85.89,224300.0,85.78,86.0,85.66,85.89,224300.0
2008-09-25 12:30:00,85.92,86.0,85.89,85.94,52300.0,85.92,86.0,85.89,85.94,52300.0
2008-09-25 12:35:00,85.94,86.21,85.92,86.06,131100.0,85.94,86.21,85.92,86.06,131100.0
2008-09-25 12:40:00,86.07,86.2,85.98,86.04,187900.0,86.07,86.2,85.98,86.04,187900.0
2008-09-25 12:45:00,86.03,86.1,86.01,86.05,70800.0,86.03,86.1,86.01,86.05,70800.0
2008-09-25 12:50:00,86.06,86.06,85.91,85.91,99200.0,86.06,86.06,85.91,85.91,99200.0
2008-09-25 12:55:00,85.9,85.92,85.64,85.65,226800.0,85.9,85.92,85.64,85.65,226800.0
2008-09-25 13:00:00,85.65,86.04,85.4,85.93,453500.0,85.65,86.04,85.4,85.93,453500.0
2008-09-25 13:05:00,85.94,86.08,85.87,86.01,167400.0,85.94,86.08,85.87,86.01,167400.0
2008-09-25 13:10:00,86.01,86.08,85.87,86.01,105900.0,86.01,86.08,85.87,86.01,105900.0
2008-09-25 13:15:00,86.03,86.12,85.94,86.02,59800.0,86.03,86.12,85.94,86.02,59800.0
2008-09-25 13:20:00,86.01,86.11,85.89,86.02,166200.0,86.01,86.11,85.89,86.02,166200.0
2008-09-25 13:25:00,86.03,86.45,85.99,86.29,510400.0,86.03,86.45,85.99,86.29,510400.0
2008-09-25 13:30:00,86.28,86.36,86.1,86.1,176400.0,86.28,86.36,86.1,86.1,176400.0
2008-09-25 13:35:00,86.08,86.16,86.05,86.13,90700.0,86.08,86.16,86.05,86.13,90700.0
2008-09-25 13:40:00,86.13,86.15,86.0,86.11,128900.0,86.13,86.15,86.0,86.11,128900.0
2008-09-25 13:45:00,86.1,86.13,85.97,86.02,80300.0,86.1,86.13,85.97,86.02,80300.0
2008-09-25 13:50:00,86.02,86.08,85.99,86.0,79000.0,86.02,86.08,85.99,86.0,79000.0
2008-09-25 13:55:00,85.99,86.09,85.98,86.03,70500.0,85.99,86.09,85.98,86.03,70500.0
2008-09-25 14:00:00,86.02,86.08,85.98,86.06,53100.0,86.02,86.08,85.98,86.06,53100.0
2008-09-25 14:05:00,86.05,86.06,85.93,86.04,87700.0,86.05,86.06,85.93,86.04,87700.0
2008-09-25 14:10:00,86.02,86.06,85.99,86.04,121200.0,86.02,86.06,85.99,86.04,121200.0
2008-09-25 14:15:00,86.06,86.43,86.05,86.39,167300.0,86.06,86.43,86.05,86.39,167300.0
2008-09-25 14:20:00,86.39,86.42,86.31,86.35,94700.0,86.39,86.42,86.31,86.35,94700.0
2008-09-25 14:25:00,86.35,86.42,86.33,86.37,76300.0,86.35,86.42,86.33,86.37,76300.0
2008-09-25 14:30:00,86.38,86.38,86.24,86.26,62000.0,86.38,86.38,86.24,86.26,62000.0
2008-09-25 14:35:00,86.25,86.26,86.15,86.24,104400.0,86.25,86.26,86.15,86.24,104400.0
2008-09-25 14:40:00,86.24,86.25,86.14,86.2,42000.0,86.24,86.25,86.14,86.2,42000.0
2008-09-25 14:45:00,86.2,86.25,86.2,86.22,53300.0,86.2,86.25,86.2,86.22,53300.0
2008-09-25 14:50:00,86.23,86.39,86.23,86.37,82300.0,86.23,86.39,86.23,86.37,82300.0
2008-09-25 14:55:00,86.37,86.44,86.29,86.33,71000.0,86.37,86.44,86.29,86.33,71000.0
2008-09-25 15:00:00,86.34,86.36,86.25,86.31,62200.0,86.34,86.36,86.25,86.31,62200.0
2008-09-25 15:05:00,86.31,86.32,86.23,86.25,69100.0,86.31,86.32,86.23,86.25,69100.0
2008-09-25 15:10:00,86.26,86.26,86.22,86.23,43500.0,86.26,86.26,86.22,86.23,43500.0
2008-09-25 15:15:00,86.24,86.29,86.17,86.2,106600.0,86.24,86.29,86.17,86.2,106600.0
2008-09-25 15:20:00,86.19,86.2,86.05,86.08,133100.0,86.19,86.2,86.05,86.08,133100.0
2008-09-25 15:25:00,86.09,86.17,86.05,86.15,124000.0,86.09,86.17,86.05,86.15,124000.0
2008-09-25 15:30:00,86.15,86.34,86.12,86.34,83700.0,86.15,86.34,86.12,86.34,83700.0
2008-09-25 15:35:00,86.34,86.34,86.27,86.29,95800.0,86.34,86.34,86.27,86.29,95800.0
2008-09-25 15:40:00,86.29,86.37,86.25,86.25,106500.0,86.29,86.37,86.25,86.25,106500.0
2008-09-25 15:45:00,86.24,86.35,86.18,86.33,227200.0,86.24,86.35,86.18,86.33,227200.0
2008-09-25 15:50:00,86.34,86.42,86.33,86.41,136000.0,86.34,86.42,86.33,86.41,136000.0
2008-09-25 15:55:00,86.41,86.43,86.31,86.41,151300.0,86.41,86.43,86.31,86.41,151300.0
2008-09-26 09:30:00,87.03,87.77,87.03,87.57,926500.0,87.03,87.77,87.03,87.57,926500.0
2008-09-26 09:35:00,87.57,87.66,87.43,87.44,711400.0,87.57,87.66,87.43,87.44,711400.0
2008-09-26 09:40:00,87.44,87.95,87.33,87.74,407100.0,87.44,87.95,87.33,87.74,407100.0
2008-09-26 09:45:00,87.75,89.0,87.75,89.0,1034900.0,87.75,89.0,87.75,89.0,1034900.0
2008-09-26 09:50:00,88.98,90.17,88.97,89.21,2074800.0,88.98,90.17,88.97,89.21,2074800.0
2008-09-26 09:55:00,89.22,89.22,88.42,88.68,822600.0,89.22,89.22,88.42,88.68,822600.0
2008-09-26 10:00:00,88.68,88.97,88.53,88.75,686000.0,88.68,88.97,88.53,88.75,686000.0
2008-09-26 10:05:00,88.77,89.14,88.65,89.12,553300.0,88.77,89.14,88.65,89.12,553300.0
2008-09-26 10:10:00,89.11,89.12,88.82,88.86,744300.0,89.11,89.12,88.82,88.86,744300.0
2008-09-26 10:15:00,88.86,88.98,88.71,88.98,429500.0,88.86,88.98,88.71,88.98,429500.0
2008-09-26 10:20:00,88.96,89.0,87.8,88.21,747200.0,88.96,89.0,87.8,88.21,747200.0
2008-09-26 10:25:00,88.2,88.38,88.15,88.33,227500.0,88.2,88.38,88.15,88.33,227500.0
2008-09-26 10:30:00,88.33,88.65,87.95,88.05,551400.0,88.33,88.65,87.95,88.05,551400.0
2008-09-26 10:35:00,88.06,88.34,87.87,88.2,367000.0,88.06,88.34,87.87,88.2,367000.0
2008-09-26 10:40:00,88.2,88.23,87.92,88.06,264200.0,88.2,88.23,87.92,88.06,264200.0
2008-09-26 10:45:00,88.06,88.22,87.98,88.2,272200.0,88.06,88.22,87.98,88.2,272200.0
2008-09-26 10:50:00,88.2,88.2,88.06,88.17,150300.0,88.2,88.2,88.06,88.17,150300.0
2008-09-26 10:55:00,88.16,88.31,87.9,88.18,309500.0,88.16,88.31,87.9,88.18,309500.0
2008-09-26 11:00:00,88.19,88.19,88.03,88.09,120900.0,88.19,88.19,88.03,88.09,120900.0
2008-09-26 11:05:00,88.08,88.11,87.91,87.92,285100.0,88.08,88.11,87.91,87.92,285100.0
2008-09-26 11:10:00,87.92,87.97,87.45,87.63,704100.0,87.92,87.97,87.45,87.63,704100.0
2008-09-26 11:15:00,87.62,87.75,87.51,87.61,444000.0,87.62,87.75,87.51,87.61,444000.0
2008-09-26 11:20:00,87.6,87.82,87.6,87.79,397200.0,87.6,87.82,87.6,87.79,397200.0
2008-09-26 11:25:00,87.79,87.88,87.78,87.86,175800.0,87.79,87.88,87.78,87.86,175800.0
2008-09-26 11:30:00,87.86,87.88,87.73,87.8,192300.0,87.86,87.88,87.73,87.8,192300.0
2008-09-26 11:35:00,87.81,87.86,87.41,87.46,311900.0,87.81,87.86,87.41,87.46,311900.0
2008-09-26 11:40:00,87.48,87.6,87.42,87.48,197600.0,87.48,87.6,87.42,87.48,197600.0
2008-09-26 11:45:00,87.47,87.5,87.06,87.28,324000.0,87.47,87.5,87.06,87.28,324000.0
2008-09-26 11:50:00,87.27,87.28,86.97,87.1,345500.0,87.27,87.28,86.97,87.1,345500.0
2008-09-26 11:55:00,87.11,87.45,87.1,87.42,175100.0,87.11,87.45,87.1,87.42,175100.0
2008-09-26 12:00:00,87.43,87.6,87.34,87.35,171000.0,87.43,87.6,87.34,87.35,171000.0
2008-09-26 12:05:00,87.36,87.39,87.24,87.29,50600.0,87.36,87.39,87.24,87.29,50600.0
2008-09-26 12:10:00,87.29,87.39,87.23,87.35,248300.0,87.29,87.39,87.23,87.35,248300.0
2008-09-26 12:15:00,87.33,87.65,87.25,87.57,122200.0,87.33,87.65,87.25,87.57,122200.0
2008-09-26 12:20:00,87.58,87.59,87.39,87.41,66800.0,87.58,87.59,87.39,87.41,66800.0
2008-09-26 12:25:00,87.4,87.49,87.33,87.45,42200.0,87.4,87.49,87.33,87.45,42200.0
2008-09-26 12:30:00,87.44,87.59,87.41,87.5,81500.0,87.44,87.59,87.41,87.5,81500.0
2008-09-26 12:35:00,87.5,87.65,87.46,87.61,137800.0,87.5,87.65,87.46,87.61,137800.0
2008-09-26 12:40:00,87.6,87.67,87.53,87.54,57900.0,87.6,87.67,87.53,87.54,57900.0
2008-09-26 12:45:00,87.55,87.56,87.46,87.52,69300.0,87.55,87.56,87.46,87.52,69300.0
2008-09-26 12:50:00,87.52,87.53,87.39,87.51,74600.0,87.52,87.53,87.39,87.51,74600.0
2008-09-26 12:55:00,87.52,87.53,87.42,87.45,94600.0,87.52,87.53,87.42,87.45,94600.0
2008-09-26 13:00:00,87.45,87.6,87.43,87.46,161600.0,87.45,87.6,87.43,87.46,161600.0
2008-09-26 13:05:00,87.45,87.5,87.23,87.31,96800.0,87.45,87.5,87.23,87.31,96800.0
2008-09-26 13:10:00,87.3,87.31,86.96,87.14,291100.0,87.3,87.31,86.96,87.14,291100.0
2008-09-26 13:15:00,87.13,87.21,87.0,87.0,61600.0,87.13,87.21,87.0,87.0,61600.0
2008-09-26 13:20:00,87.0,87.14,87.0,87.1,58500.0,87.0,87.14,87.0,87.1,58500.0
2008-09-26 13:25:00,87.12,87.18,87.06,87.1,90200.0,87.12,87.18,87.06,87.1,90200.0
2008-09-26 13:30:00,87.12,87.19,87.07,87.08,89500.0,87.12,87.19,87.07,87.08,89500.0
2008-09-26 13:35:00,87.07,87.14,86.99,87.06,200700.0,87.07,87.14,86.99,87.06,200700.0
2008-09-26 13:40:00,87.05,87.14,87.0,87.13,150500.0,87.05,87.14,87.0,87.13,150500.0
2008-09-26 13:45:00,87.14,87.14,87.06,87.08,117800.0,87.14,87.14,87.06,87.08,117800.0
2008-09-26 13:50:00,87.1,87.19,87.07,87.18,69900.0,87.1,87.19,87.07,87.18,69900.0
2008-09-26 13:55:00,87.18,87.21,87.15,87.19,94200.0,87.18,87.21,87.15,87.19,94200.0
2008-09-26 14:00:00,87.18,87.22,87.16,87.18,112100.0,87.18,87.22,87.16,87.18,112100.0
2008-09-26 14:05:00,87.18,87.23,87.17,87.22,65500.0,87.18,87.23,87.17,87.22,65500.0
2008-09-26 14:10:00,87.21,87.22,87.16,87.16,75800.0,87.21,87.22,87.16,87.16,75800.0
2008-09-26 14:15:00,87.15,87.21,87.08,87.13,111800.0,87.15,87.21,87.08,87.13,111800.0
2008-09-26 14:20:00,87.15,87.26,86.98,87.08,136300.0,87.15,87.26,86.98,87.08,136300.0
2008-09-26 14:25:00,87.1,87.17,86.93,87.0,139500.0,87.1,87.17,86.93,87.0,139500.0
2008-09-26 14:30:00,87.0,87.1,86.97,87.1,34200.0,87.0,87.1,86.97,87.1,34200.0
2008-09-26 14:35:00,87.08,87.16,87.08,87.15,41500.0,87.08,87.16,87.08,87.15,41500.0
2008-09-26 14:40:00,87.14,87.19,87.12,87.17,51800.0,87.14,87.19,87.12,87.17,51800.0
2008-09-26 14:45:00,87.17,87.22,87.15,87.2,54700.0,87.17,87.22,87.15,87.2,54700.0
2008-09-26 14:50:00,87.21,87.22,87.19,87.22,44800.0,87.21,87.22,87.19,87.22,44800.0
2008-09-26 14:55:00,87.22,87.24,87.15,87.19,114900.0,87.22,87.24,87.15,87.19,114900.0
2008-09-26 15:00:00,87.18,87.36,87.18,87.32,212600.0,87.18,87.36,87.18,87.32,212600.0
2008-09-26 15:05:00,87.31,87.38,87.3,87.32,76600.0,87.31,87.38,87.3,87.32,76600.0
2008-09-26 15:10:00,87.32,87.51,87.32,87.51,98400.0,87.32,87.51,87.32,87.51,98400.0
2008-09-26 15:15:00,87.5,87.52,87.36,87.45,124500.0,87.5,87.52,87.36,87.45,124500.0
2008-09-26 15:20:00,87.43,87.46,87.3,87.35,127300.0,87.43,87.46,87.3,87.35,127300.0
2008-09-26 15:25:00,87.34,87.38,87.31,87.37,144900.0,87.34,87.38,87.31,87.37,144900.0
2008-09-26 15:30:00,87.37,87.38,87.0,87.1,257700.0,87.37,87.38,87.0,87.1,257700.0
2008-09-26 15:35:00,87.11,87.19,87.1,87.13,120200.0,87.11,87.19,87.1,87.13,120200.0
2008-09-26 15:40:00,87.14,87.21,87.01,87.04,192800.0,87.14,87.21,87.01,87.04,192800.0
2008-09-26 15:45:00,87.03,87.06,86.86,86.91,175300.0,87.03,87.06,86.86,86.91,175300.0
2008-09-26 15:50:00,86.92,86.92,86.74,86.79,140900.0,86.92,86.92,86.74,86.79,140900.0
2008-09-26 15:55:00,86.79,86.79,86.59,86.68,217500.0,86.79,86.79,86.59,86.68,217500.0
2008-09-29 09:30:00,87.05,87.37,87.02,87.16,659700.0,87.05,87.37,87.02,87.16,659700.0
2008-09-29 09:35:00,87.16,87.22,86.97,87.18,435700.0,87.16,87.22,86.97,87.18,435700.0
2008-09-29 09:40:00,87.19,87.5,87.09,87.4,309300.0,87.19,87.5,87.09,87.4,309300.0
2008-09-29 09:45:00,87.41,87.72,87.24,87.67,635600.0,87.41,87.72,87.24,87.67,635600.0
2008-09-29 09:50:00,87.68,88.5,87.63,88.46,1028500.0,87.68,88.5,87.63,88.46,1028500.0
2008-09-29 09:55:00,88.47,88.74,88.15,88.32,887300.0,88.47,88.74,88.15,88.32,887300.0
2008-09-29 10:00:00,88.32,89.18,88.18,89.17,1438300.0,88.32,89.18,88.18,89.17,1438300.0
2008-09-29 10:05:00,89.18,89.55,89.0,89.08,1350100.0,89.18,89.55,89.0,89.08,1350100.0
2008-09-29 10:10:00,89.08,89.34,88.78,88.85,846700.0,89.08,89.34,88.78,88.85,846700.0
2008-09-29 10:15:00,88.87,88.87,88.39,88.81,874200.0,88.87,88.87,88.39,88.81,874200.0
2008-09-29 10:20:00,88.82,88.94,88.54,88.57,681300.0,88.82,88.94,88.54,88.57,681300.0
2008-09-29 10:25:00,88.57,88.59,87.76,87.93,1013500.0,88.57,88.59,87.76,87.93,1013500.0
2008-09-29 10:30:00,87.94,88.25,87.93,88.23,444200.0,87.94,88.25,87.93,88.23,444200.0
2008-09-29 10:35:00,88.22,88.32,88.01,88.06,305800.0,88.22,88.32,88.01,88.06,305800.0
2008-09-29 10:40:00,88.04,88.51,88.04,88.51,359300.0,88.04,88.51,88.04,88.51,359300.0
2008-09-29 10:45:00,88.51,88.53,88.2,88.4,327400.0,88.51,88.53,88.2,88.4,327400.0
2008-09-29 10:50:00,88.4,88.56,88.24,88.54,183900.0,88.4,88.56,88.24,88.54,183900.0
2008-09-29 10:55:00,88.54,88.82,88.52,88.6,479500.0,88.54,88.82,88.52,88.6,479500.0
2008-09-29 11:00:00,88.6,88.62,88.33,88.58,550000.0,88.6,88.62,88.33,88.58,550000.0
2008-09-29 11:05:00,88.57,88.8,88.2,88.43,578000.0,88.57,88.8,88.2,88.43,578000.0
2008-09-29 11:10:00,88.44,88.51,88.34,88.47,153400.0,88.44,88.51,88.34,88.47,153400.0
2008-09-29 11:15:00,88.47,88.49,88.32,88.43,223100.0,88.47,88.49,88.32,88.43,223100.0
2008-09-29 11:20:00,88.44,88.5,88.35,88.36,210200.0,88.44,88.5,88.35,88.36,210200.0
2008-09-29 11:25:00,88.36,88.41,88.1,88.12,200600.0,88.36,88.41,88.1,88.12,200600.0
2008-09-29 11:30:00,88.13,88.62,88.11,88.6,223500.0,88.13,88.62,88.11,88.6,223500.0
2008-09-29 11:35:00,88.6,88.65,88.41,88.45,237900.0,88.6,88.65,88.41,88.45,237900.0
2008-09-29 11:40:00,88.44,88.45,88.25,88.38,175100.0,88.44,88.45,88.25,88.38,175100.0
2008-09-29 11:45:00,88.42,88.43,87.59,87.74,498800.0,88.42,88.43,87.59,87.74,498800.0
2008-09-29 11:50:00,87.74,88.03,87.59,87.74,282500.0,87.74,88.03,87.59,87.74,282500.0
2008-09-29 11:55:00,87.75,87.87,87.57,87.81,154600.0,87.75,87.87,87.57,87.81,154600.0
2008-09-29 12:00:00,87.82,87.92,87.78,87.82,143900.0,87.82,87.92,87.78,87.82,143900.0
2008-09-29 12:05:00,87.82,87.83,87.57,87.59,256700.0,87.82,87.83,87.57,87.59,256700.0
2008-09-29 12:10:00,87.59,87.69,87.22,87.37,443700.0,87.59,87.69,87.22,87.37,443700.0
2008-09-29 12:15:00,87.38,87.83,87.29,87.79,231900.0,87.38,87.83,87.29,87.79,231900.0
2008-09-29 12:20:00,87.79,87.85,87.75,87.75,143200.0,87.79,87.85,87.75,87.75,143200.0
2008-09-29 12:25:00,87.75,88.06,87.75,88.02,238300.0,87.75,88.06,87.75,88.02,238300.0
2008-09-29 12:30:00,88.03,88.19,87.98,88.02,182000.0,88.03,88.19,87.98,88.02,182000.0
2008-09-29 12:35:00,88.03,88.1,87.95,88.0,199200.0,88.03,88.1,87.95,88.0,199200.0
2008-09-29 12:40:00,88.02,88.3,87.98,88.12,136500.0,88.02,88.3,87.98,88.12,136500.0
2008-09-29 12:45:00,88.12,88.14,88.0,88.05,148200.0,88.12,88.14,88.0,88.05,148200.0
2008-09-29 12:50:00,88.04,88.18,87.92,88.11,172800.0,88.04,88.18,87.92,88.11,172800.0
2008-09-29 12:55:00,88.1,88.2,88.08,88.09,153900.0,88.1,88.2,88.08,88.09,153900.0
2008-09-29 13:00:00,88.08,88.13,88.01,88.06,81200.0,88.08,88.13,88.01,88.06,81200.0
2008-09-29 13:05:00,88.05,88.16,88.04,88.07,78900.0,88.05,88.16,88.04,88.07,78900.0
2008-09-29 13:10:00,88.07,88.37,88.06,88.18,192000.0,88.07,88.37,88.06,88.18,192000.0
2008-09-29 13:15:00,88.17,88.19,88.08,88.17,89900.0,88.17,88.19,88.08,88.17,89900.0
2008-09-29 13:20:00,88.17,88.2,87.75,87.75,250000.0,88.17,88.2,87.75,87.75,250000.0
2008-09-29 13:25:00,87.75,87.75,87.51,87.69,177100.0,87.75,87.75,87.51,87.69,177100.0
2008-09-29 13:30:00,87.69,87.73,87.64,87.67,62300.0,87.69,87.73,87.64,87.67,62300.0
2008-09-29 13:35:00,87.66,87.86,87.58,87.8,283800.0,87.66,87.86,87.58,87.8,283800.0
2008-09-29 13:40:00,87.79,89.14,87.78,88.77,861200.0,87.79,89.14,87.78,88.77,861200.0
2008-09-29 13:45:00,88.77,92.0,88.72,89.03,1371700.0,88.77,92.0,88.72,89.03,1371700.0
2008-09-29 13:50:00,89.08,89.35,87.98,88.11,803400.0,89.08,89.35,87.98,88.11,803400.0
2008-09-29 13:55:00,88.12,89.15,88.02,88.91,921500.0,88.12,89.15,88.02,88.91,921500.0
2008-09-29 14:00:00,88.92,88.97,88.52,88.65,630100.0,88.92,88.97,88.52,88.65,630100.0
2008-09-29 14:05:00,88.66,89.66,88.5,89.33,890100.0,88.66,89.66,88.5,89.33,890100.0
2008-09-29 14:10:00,89.24,89.51,89.1,89.5,782900.0,89.24,89.51,89.1,89.5,782900.0
2008-09-29 14:15:00,89.51,89.79,89.33,89.38,1020800.0,89.51,89.79,89.33,89.38,1020800.0
2008-09-29 14:20:00,89.35,89.54,88.77,89.06,861700.0,89.35,89.54,88.77,89.06,861700.0
2008-09-29 14:25:00,89.07,89.48,88.87,89.06,580800.0,89.07,89.48,88.87,89.06,580800.0
2008-09-29 14:30:00,89.06,89.39,88.97,89.24,423400.0,89.06,89.39,88.97,89.24,423400.0
2008-09-29 14:35:00,89.26,90.0,89.1,89.28,275700.0,89.26,90.0,89.1,89.28,275700.0
2008-09-29 14:40:00,89.28,89.74,89.2,89.64,758900.0,89.28,89.74,89.2,89.64,758900.0
2008-09-29 14:45:00,89.64,89.72,89.48,89.71,447300.0,89.64,89.72,89.48,89.71,447300.0
2008-09-29 14:50:00,89.71,89.79,89.5,89.6,649800.0,89.71,89.79,89.5,89.6,649800.0
2008-09-29 14:55:00,89.59,89.69,89.51,89.62,296600.0,89.59,89.69,89.51,89.62,296600.0
2008-09-29 15:00:00,89.62,89.84,89.56,89.77,688800.0,89.62,89.84,89.56,89.77,688800.0
2008-09-29 15:05:00,89.8,90.09,89.69,90.0,780200.0,89.8,90.09,89.69,90.0,780200.0
2008-09-29 15:10:00,90.0,90.5,89.84,90.26,543300.0,90.0,90.5,89.84,90.26,543300.0
2008-09-29 15:15:00,90.29,91.1,89.87,90.29,657300.0,90.29,91.1,89.87,90.29,657300.0
2008-09-29 15:20:00,90.29,90.37,90.12,90.29,418600.0,90.29,90.37,90.12,90.29,418600.0
2008-09-29 15:25:00,90.28,90.74,90.25,90.6,734400.0,90.28,90.74,90.25,90.6,734400.0
2008-09-29 15:30:00,90.63,91.0,90.21,90.96,529000.0,90.63,91.0,90.21,90.96,529000.0
2008-09-29 15:35:00,90.92,91.34,90.8,90.92,577500.0,90.92,91.34,90.8,90.92,577500.0
2008-09-29 15:40:00,90.92,90.92,89.15,89.77,805900.0,90.92,90.92,89.15,89.77,805900.0
2008-09-29 15:45:00,89.75,89.86,89.2,89.35,923100.0,89.75,89.86,89.2,89.35,923100.0
2008-09-29 15:50:00,89.42,89.65,88.91,88.98,360100.0,89.42,89.65,88.91,88.98,360100.0
2008-09-29 15:55:00,88.94,89.66,88.93,89.6,471900.0,88.94,89.66,88.93,89.6,471900.0
2008-09-30 09:30:00,87.33,87.36,86.99,87.05,882600.0,87.33,87.36,86.99,87.05,882600.0
2008-09-30 09:35:00,87.06,87.28,87.0,87.09,396000.0,87.06,87.28,87.0,87.09,396000.0
2008-09-30 09:40:00,87.09,87.11,86.51,86.66,611300.0,87.09,87.11,86.51,86.66,611300.0
2008-09-30 09:45:00,86.66,86.9,86.58,86.81,309800.0,86.66,86.9,86.58,86.81,309800.0
2008-09-30 09:50:00,86.83,86.92,86.74,86.89,213200.0,86.83,86.92,86.74,86.89,213200.0
2008-09-30 09:55:00,86.92,87.26,86.87,87.22,574000.0,86.92,87.26,86.87,87.22,574000.0
2008-09-30 10:00:00,87.21,87.3,87.07,87.17,365600.0,87.21,87.3,87.07,87.17,365600.0
2008-09-30 10:05:00,87.18,87.26,87.15,87.23,216400.0,87.18,87.26,87.15,87.23,216400.0
2008-09-30 10:10:00,87.21,87.25,87.13,87.18,189300.0,87.21,87.25,87.13,87.18,189300.0
2008-09-30 10:15:00,87.17,87.26,87.14,87.17,226800.0,87.17,87.26,87.14,87.17,226800.0
2008-09-30 10:20:00,87.16,87.2,86.77,87.01,354700.0,87.16,87.2,86.77,87.01,354700.0
2008-09-30 10:25:00,87.03,87.22,86.95,87.21,172100.0,87.03,87.22,86.95,87.21,172100.0
2008-09-30 10:30:00,87.21,87.26,87.08,87.08,248000.0,87.21,87.26,87.08,87.08,248000.0
2008-09-30 10:35:00,87.07,87.07,86.76,87.05,290500.0,87.07,87.07,86.76,87.05,290500.0
2008-09-30 10:40:00,87.04,87.14,86.9,86.94,108200.0,87.04,87.14,86.9,86.94,108200.0
2008-09-30 10:45:00,86.95,86.96,86.77,86.77,178400.0,86.95,86.96,86.77,86.77,178400.0
2008-09-30 10:50:00,86.79,86.82,86.34,86.52,496800.0,86.79,86.82,86.34,86.52,496800.0
2008-09-30 10:55:00,86.52,86.64,86.0,86.06,582400.0,86.52,86.64,86.0,86.06,582400.0
2008-09-30 11:00:00,86.06,86.33,86.0,86.14,350000.0,86.06,86.33,86.0,86.14,350000.0
2008-09-30 11:05:00,86.13,86.4,85.92,86.36,425500.0,86.13,86.4,85.92,86.36,425500.0
2008-09-30 11:10:00,86.35,86.49,86.24,86.41,380200.0,86.35,86.49,86.24,86.41,380200.0
2008-09-30 11:15:00,86.42,86.51,86.35,86.4,152000.0,86.42,86.51,86.35,86.4,152000.0
2008-09-30 11:20:00,86.41,86.83,86.4,86.78,176400.0,86.41,86.83,86.4,86.78,176400.0
2008-09-30 11:25:00,86.79,86.98,86.77,86.87,122000.0,86.79,86.98,86.77,86.87,122000.0
2008-09-30 11:30:00,86.88,86.96,86.74,86.95,128200.0,86.88,86.96,86.74,86.95,128200.0
2008-09-30 11:35:00,86.96,86.96,86.58,86.66,128300.0,86.96,86.96,86.58,86.66,128300.0
2008-09-30 11:40:00,86.66,86.66,86.44,86.52,150600.0,86.66,86.66,86.44,86.52,150600.0
2008-09-30 11:45:00,86.51,86.52,86.3,86.37,195400.0,86.51,86.52,86.3,86.37,195400.0
2008-09-30 11:50:00,86.37,86.43,86.28,86.31,71300.0,86.37,86.43,86.28,86.31,71300.0
2008-09-30 11:55:00,86.31,86.51,86.19,86.49,96000.0,86.31,86.51,86.19,86.49,96000.0
2008-09-30 12:00:00,86.5,86.51,86.29,86.44,182400.0,86.5,86.51,86.29,86.44,182400.0
2008-09-30 12:05:00,86.43,86.6,86.42,86.56,100600.0,86.43,86.6,86.42,86.56,100600.0
2008-09-30 12:10:00,86.57,86.57,86.47,86.51,70300.0,86.57,86.57,86.47,86.51,70300.0
2008-09-30 12:15:00,86.49,86.51,86.45,86.48,43300.0,86.49,86.51,86.45,86.48,43300.0
2008-09-30 12:20:00,86.5,86.73,86.49,86.67,79200.0,86.5,86.73,86.49,86.67,79200.0
2008-09-30 12:25:00,86.67,86.74,86.62,86.67,61100.0,86.67,86.74,86.62,86.67,61100.0
2008-09-30 12:30:00,86.68,86.68,86.58,86.62,28500.0,86.68,86.68,86.58,86.62,28500.0
2008-09-30 12:35:00,86.62,86.68,86.52,86.63,58000.0,86.62,86.68,86.52,86.63,58000.0
2008-09-30 12:40:00,86.59,86.67,86.58,86.61,53700.0,86.59,86.67,86.58,86.61,53700.0
2008-09-30 12:45:00,86.63,86.63,86.2,86.25,187700.0,86.63,86.63,86.2,86.25,187700.0
2008-09-30 12:50:00,86.25,86.39,86.21,86.32,58800.0,86.25,86.39,86.21,86.32,58800.0
2008-09-30 12:55:00,86.29,86.41,86.17,86.21,43200.0,86.29,86.41,86.17,86.21,43200.0
2008-09-30 13:00:00,86.22,86.41,86.21,86.34,66200.0,86.22,86.41,86.21,86.34,66200.0
2008-09-30 13:05:00,86.33,86.48,86.12,86.41,103100.0,86.33,86.48,86.12,86.41,103100.0
2008-09-30 13:10:00,86.42,86.44,86.31,86.37,114200.0,86.42,86.44,86.31,86.37,114200.0
2008-09-30 13:15:00,86.38,86.38,86.15,86.28,104700.0,86.38,86.38,86.15,86.28,104700.0
2008-09-30 13:20:00,86.28,86.5,86.26,86.26,135800.0,86.28,86.5,86.26,86.26,135800.0
2008-09-30 13:25:00,86.26,86.43,86.22,86.35,186500.0,86.26,86.43,86.22,86.35,186500.0
2008-09-30 13:30:00,86.31,86.35,85.93,86.1,289400.0,86.31,86.35,85.93,86.1,289400.0
2008-09-30 13:35:00,86.13,86.2,86.02,86.15,201000.0,86.13,86.2,86.02,86.15,201000.0
2008-09-30 13:40:00,86.13,86.13,85.7,85.87,442500.0,86.13,86.13,85.7,85.87,442500.0
2008-09-30 13:45:00,85.87,86.17,85.85,86.06,233500.0,85.87,86.17,85.85,86.06,233500.0
2008-09-30 13:50:00,86.08,86.08,85.89,86.02,81600.0,86.08,86.08,85.89,86.02,81600.0
2008-09-30 13:55:00,86.01,86.01,85.83,85.87,69400.0,86.01,86.01,85.83,85.87,69400.0
2008-09-30 14:00:00,85.87,85.96,85.51,85.58,270500.0,85.87,85.96,85.51,85.58,270500.0
2008-09-30 14:05:00,85.57,85.64,84.72,84.94,595400.0,85.57,85.64,84.72,84.94,595400.0
2008-09-30 14:10:00,84.92,84.94,84.21,84.84,999100.0,84.92,84.94,84.21,84.84,999100.0
2008-09-30 14:15:00,84.87,85.08,84.81,84.94,498100.0,84.87,85.08,84.81,84.94,498100.0
2008-09-30 14:20:00,84.94,84.95,84.77,84.8,108400.0,84.94,84.95,84.77,84.8,108400.0
2008-09-30 14:25:00,84.78,84.97,84.69,84.87,175800.0,84.78,84.97,84.69,84.87,175800.0
2008-09-30 14:30:00,84.89,85.04,84.89,85.01,149000.0,84.89,85.04,84.89,85.01,149000.0
2008-09-30 14:35:00,85.03,85.48,85.02,85.45,260700.0,85.03,85.48,85.02,85.45,260700.0
2008-09-30 14:40:00,85.46,85.56,85.27,85.45,188600.0,85.46,85.56,85.27,85.45,188600.0
2008-09-30 14:45:00,85.46,85.69,85.46,85.56,151900.0,85.46,85.69,85.46,85.56,151900.0
2008-09-30 14:50:00,85.56,85.64,85.5,85.63,106800.0,85.56,85.64,85.5,85.63,106800.0
2008-09-30 14:55:00,85.63,85.9,85.54,85.82,192200.0,85.63,85.9,85.54,85.82,192200.0
2008-09-30 15:00:00,85.82,85.86,85.62,85.63,98400.0,85.82,85.86,85.62,85.63,98400.0
2008-09-30 15:05:00,85.61,85.62,85.53,85.57,96700.0,85.61,85.62,85.53,85.57,96700.0
2008-09-30 15:10:00,85.57,85.66,85.49,85.55,119800.0,85.57,85.66,85.49,85.55,119800.0
2008-09-30 15:15:00,85.55,85.66,85.39,85.42,124000.0,85.55,85.66,85.39,85.42,124000.0
2008-09-30 15:20:00,85.42,85.45,85.2,85.21,193900.0,85.42,85.45,85.2,85.21,193900.0
2008-09-30 15:25:00,85.21,85.37,85.2,85.33,114900.0,85.21,85.37,85.2,85.33,114900.0
2008-09-30 15:30:00,85.32,85.33,85.22,85.26,131100.0,85.32,85.33,85.22,85.26,131100.0
2008-09-30 15:35:00,85.26,85.26,85.04,85.04,301200.0,85.26,85.26,85.04,85.04,301200.0
2008-09-30 15:40:00,85.05,85.17,85.02,85.17,283200.0,85.05,85.17,85.02,85.17,283200.0
2008-09-30 15:45:00,85.16,85.17,84.97,85.07,312100.0,85.16,85.17,84.97,85.07,312100.0
2008-09-30 15:50:00,85.05,85.2,84.92,85.07,409700.0,85.05,85.2,84.92,85.07,409700.0
2008-09-30 15:55:00,85.07,85.17,84.98,85.09,360000.0,85.07,85.17,84.98,85.09,360000.0
2008-10-01 09:30:00,86.23,86.64,86.08,86.53,657200.0,86.23,86.64,86.08,86.53,657200.0
2008-10-01 09:35:00,86.54,86.63,86.25,86.62,402900.0,86.54,86.63,86.25,86.62,402900.0
2008-10-01 09:40:00,86.63,86.89,86.54,86.67,396400.0,86.63,86.89,86.54,86.67,396400.0
2008-10-01 09:45:00,86.71,86.95,86.67,86.88,302900.0,86.71,86.95,86.67,86.88,302900.0
2008-10-01 09:50:00,86.89,87.35,86.6,87.12,748600.0,86.89,87.35,86.6,87.12,748600.0
2008-10-01 09:55:00,87.09,87.19,86.98,87.14,380400.0,87.09,87.19,86.98,87.14,380400.0
2008-10-01 10:00:00,87.14,87.41,87.0,87.03,457400.0,87.14,87.41,87.0,87.03,457400.0
2008-10-01 10:05:00,87.0,87.13,86.7,86.8,310300.0,87.0,87.13,86.7,86.8,310300.0
2008-10-01 10:10:00,86.79,86.98,86.62,86.91,437700.0,86.79,86.98,86.62,86.91,437700.0
2008-10-01 10:15:00,86.88,86.96,86.81,86.84,110000.0,86.88,86.96,86.81,86.84,110000.0
2008-10-01 10:20:00,86.84,86.93,86.77,86.78,271700.0,86.84,86.93,86.77,86.78,271700.0
2008-10-01 10:25:00,86.77,87.02,86.76,86.95,289600.0,86.77,87.02,86.76,86.95,289600.0
2008-10-01 10:30:00,86.94,87.14,86.9,87.08,138400.0,86.94,87.14,86.9,87.08,138400.0
2008-10-01 10:35:00,87.08,87.08,86.65,86.67,285100.0,87.08,87.08,86.65,86.67,285100.0
2008-10-01 10:40:00,86.68,86.81,86.53,86.78,261500.0,86.68,86.81,86.53,86.78,261500.0
2008-10-01 10:45:00,86.8,86.9,86.72,86.87,186300.0,86.8,86.9,86.72,86.87,186300.0
2008-10-01 10:50:00,86.9,87.0,86.78,86.93,79200.0,86.9,87.0,86.78,86.93,79200.0
2008-10-01 10:55:00,86.92,86.95,86.8,86.91,147100.0,86.92,86.95,86.8,86.91,147100.0
2008-10-01 11:00:00,86.91,86.94,86.33,86.69,401400.0,86.91,86.94,86.33,86.69,401400.0
2008-10-01 11:05:00,86.69,86.73,86.51,86.64,388900.0,86.69,86.73,86.51,86.64,388900.0
2008-10-01 11:10:00,86.62,86.73,86.37,86.47,269400.0,86.62,86.73,86.37,86.47,269400.0
2008-10-01 11:15:00,86.48,86.75,86.48,86.73,166600.0,86.48,86.75,86.48,86.73,166600.0
2008-10-01 11:20:00,86.73,86.83,86.52,86.64,121800.0,86.73,86.83,86.52,86.64,121800.0
2008-10-01 11:25:00,86.64,86.66,86.44,86.54,96100.0,86.64,86.66,86.44,86.54,96100.0
2008-10-01 11:30:00,86.56,86.63,86.4,86.5,47700.0,86.56,86.63,86.4,86.5,47700.0
2008-10-01 11:35:00,86.5,86.75,86.5,86.75,62700.0,86.5,86.75,86.5,86.75,62700.0
2008-10-01 11:40:00,86.75,86.76,86.53,86.57,122200.0,86.75,86.76,86.53,86.57,122200.0
2008-10-01 11:45:00,86.56,86.62,86.46,86.55,93700.0,86.56,86.62,86.46,86.55,93700.0
2008-10-01 11:50:00,86.55,87.14,86.53,87.11,165900.0,86.55,87.14,86.53,87.11,165900.0
2008-10-01 11:55:00,87.14,87.37,87.1,87.36,133200.0,87.14,87.37,87.1,87.36,133200.0
2008-10-01 12:00:00,87.36,87.55,87.31,87.38,244300.0,87.36,87.55,87.31,87.38,244300.0
2008-10-01 12:05:00,87.38,87.6,87.31,87.55,128600.0,87.38,87.6,87.31,87.55,128600.0
2008-10-01 12:10:00,87.55,87.75,87.39,87.73,205700.0,87.55,87.75,87.39,87.73,205700.0
2008-10-01 12:15:00,87.71,87.95,87.44,87.46,292700.0,87.71,87.95,87.44,87.46,292700.0
2008-10-01 12:20:00,87.47,87.6,87.32,87.54,109700.0,87.47,87.6,87.32,87.54,109700.0
2008-10-01 12:25:00,87.51,87.65,87.41,87.62,57400.0,87.51,87.65,87.41,87.62,57400.0
2008-10-01 12:30:00,87.61,87.71,87.16,87.2,232800.0,87.61,87.71,87.16,87.2,232800.0
2008-10-01 12:35:00,87.2,87.33,87.05,87.33,100600.0,87.2,87.33,87.05,87.33,100600.0
2008-10-01 12:40:00,87.33,88.0,87.33,87.96,283100.0,87.33,88.0,87.33,87.96,283100.0
2008-10-01 12:45:00,87.96,88.05,87.68,87.75,123500.0,87.96,88.05,87.68,87.75,123500.0
2008-10-01 12:50:00,87.75,87.81,87.45,87.64,157800.0,87.75,87.81,87.45,87.64,157800.0
2008-10-01 12:55:00,87.64,87.65,87.31,87.36,102200.0,87.64,87.65,87.31,87.36,102200.0
2008-10-01 13:00:00,87.36,87.47,87.21,87.22,77300.0,87.36,87.47,87.21,87.22,77300.0
2008-10-01 13:05:00,87.22,87.42,87.14,87.2,95300.0,87.22,87.42,87.14,87.2,95300.0
2008-10-01 13:10:00,87.22,87.32,87.06,87.29,113600.0,87.22,87.32,87.06,87.29,113600.0
2008-10-01 13:15:00,87.25,87.47,87.24,87.28,66300.0,87.25,87.47,87.24,87.28,66300.0
2008-10-01 13:20:00,87.28,87.4,87.09,87.15,72100.0,87.28,87.4,87.09,87.15,72100.0
2008-10-01 13:25:00,87.14,87.15,86.83,87.02,300000.0,87.14,87.15,86.83,87.02,300000.0
2008-10-01 13:30:00,87.0,87.46,86.92,87.36,214500.0,87.0,87.46,86.92,87.36,214500.0
2008-10-01 13:35:00,87.36,87.38,87.17,87.22,85900.0,87.36,87.38,87.17,87.22,85900.0
2008-10-01 13:40:00,87.23,87.3,86.91,86.95,114900.0,87.23,87.3,86.91,86.95,114900.0
2008-10-01 13:45:00,86.95,87.26,86.89,87.12,173200.0,86.95,87.26,86.89,87.12,173200.0
2008-10-01 13:50:00,87.12,87.34,87.02,87.21,127900.0,87.12,87.34,87.02,87.21,127900.0
2008-10-01 13:55:00,87.22,87.27,87.17,87.17,42500.0,87.22,87.27,87.17,87.17,42500.0
2008-10-01 14:00:00,87.18,87.23,87.11,87.16,44200.0,87.18,87.23,87.11,87.16,44200.0
2008-10-01 14:05:00,87.16,87.2,87.1,87.17,34400.0,87.16,87.2,87.1,87.17,34400.0
2008-10-01 14:10:00,87.16,87.17,87.06,87.06,51100.0,87.16,87.17,87.06,87.06,51100.0
2008-10-01 14:15:00,87.06,87.06,86.83,86.96,166400.0,87.06,87.06,86.83,86.96,166400.0
2008-10-01 14:20:00,86.96,86.97,86.27,86.34,423200.0,86.96,86.97,86.27,86.34,423200.0
2008-10-01 14:25:00,86.32,86.33,85.95,86.3,432200.0,86.32,86.33,85.95,86.3,432200.0
2008-10-01 14:30:00,86.3,86.57,86.2,86.3,154200.0,86.3,86.57,86.2,86.3,154200.0
2008-10-01 14:35:00,86.3,86.44,86.14,86.19,49000.0,86.3,86.44,86.14,86.19,49000.0
2008-10-01 14:40:00,86.16,86.16,85.72,85.76,200300.0,86.16,86.16,85.72,85.76,200300.0
2008-10-01 14:45:00,85.74,85.81,85.18,85.19,460800.0,85.74,85.81,85.18,85.19,460800.0
2008-10-01 14:50:00,85.19,85.7,85.19,85.64,283700.0,85.19,85.7,85.19,85.64,283700.0
2008-10-01 14:55:00,85.65,86.04,85.65,85.84,193400.0,85.65,86.04,85.65,85.84,193400.0
2008-10-01 15:00:00,85.86,85.86,85.64,85.78,97800.0,85.86,85.86,85.64,85.78,97800.0
2008-10-01 15:05:00,85.75,86.06,85.75,85.99,117800.0,85.75,86.06,85.75,85.99,117800.0
2008-10-01 15:10:00,86.02,86.12,85.88,86.05,243700.0,86.02,86.12,85.88,86.05,243700.0
2008-10-01 15:15:00,86.05,86.19,85.95,86.19,82200.0,86.05,86.19,85.95,86.19,82200.0
2008-10-01 15:20:00,86.19,86.36,85.82,85.86,180500.0,86.19,86.36,85.82,85.86,180500.0
2008-10-01 15:25:00,85.89,86.08,85.87,86.0,67100.0,85.89,86.08,85.87,86.0,67100.0
2008-10-01 15:30:00,85.99,86.02,85.9,85.98,58600.0,85.99,86.02,85.9,85.98,58600.0
2008-10-01 15:35:00,85.98,86.03,85.9,85.95,72600.0,85.98,86.03,85.9,85.95,72600.0
2008-10-01 15:40:00,85.93,86.16,85.9,86.09,319500.0,85.93,86.16,85.9,86.09,319500.0
2008-10-01 15:45:00,86.1,86.19,85.85,85.89,224900.0,86.1,86.19,85.85,85.89,224900.0
2008-10-01 15:50:00,85.9,86.0,85.81,85.99,165600.0,85.9,86.0,85.81,85.99,165600.0
2008-10-01 15:55:00,85.99,85.99,85.77,85.95,151700.0,85.99,85.99,85.77,85.95,151700.0
2008-10-02 09:30:00,84.55,84.66,84.41,84.47,444200.0,84.55,84.66,84.41,84.47,444200.0
2008-10-02 09:35:00,84.48,84.5,84.14,84.16,419000.0,84.48,84.5,84.14,84.16,419000.0
2008-10-02 09:40:00,84.15,84.18,83.78,84.14,876000.0,84.15,84.18,83.78,84.14,876000.0
2008-10-02 09:45:00,84.14,84.21,84.07,84.08,190400.0,84.14,84.21,84.07,84.08,190400.0
2008-10-02 09:50:00,84.08,84.16,83.7,83.98,437900.0,84.08,84.16,83.7,83.98,437900.0
2008-10-02 09:55:00,83.99,84.02,83.35,83.44,610500.0,83.99,84.02,83.35,83.44,610500.0
2008-10-02 10:00:00,83.46,83.67,83.31,83.49,558300.0,83.46,83.67,83.31,83.49,558300.0
2008-10-02 10:05:00,83.52,83.75,83.5,83.74,270100.0,83.52,83.75,83.5,83.74,270100.0
2008-10-02 10:10:00,83.71,84.06,83.67,83.95,284100.0,83.71,84.06,83.67,83.95,284100.0
2008-10-02 10:15:00,83.94,84.05,83.86,83.98,154200.0,83.94,84.05,83.86,83.98,154200.0
2008-10-02 10:20:00,83.99,84.03,83.84,83.92,138600.0,83.99,84.03,83.84,83.92,138600.0
2008-10-02 10:25:00,83.97,83.98,83.58,83.7,326700.0,83.97,83.98,83.58,83.7,326700.0
2008-10-02 10:30:00,83.7,83.85,82.9,82.97,764200.0,83.7,83.85,82.9,82.97,764200.0
2008-10-02 10:35:00,82.97,83.12,82.35,82.75,637300.0,82.97,83.12,82.35,82.75,637300.0
2008-10-02 10:40:00,82.81,82.9,81.93,82.07,584400.0,82.81,82.9,81.93,82.07,584400.0
2008-10-02 10:45:00,82.05,82.32,81.62,82.06,723500.0,82.05,82.32,81.62,82.06,723500.0
2008-10-02 10:50:00,82.05,82.61,82.05,82.46,374800.0,82.05,82.61,82.05,82.46,374800.0
2008-10-02 10:55:00,82.44,82.53,81.96,82.39,274300.0,82.44,82.53,81.96,82.39,274300.0
2008-10-02 11:00:00,82.38,82.78,82.35,82.75,355500.0,82.38,82.78,82.35,82.75,355500.0
2008-10-02 11:05:00,82.76,82.76,82.27,82.28,183700.0,82.76,82.76,82.27,82.28,183700.0
2008-10-02 11:10:00,82.29,82.36,81.99,82.01,224400.0,82.29,82.36,81.99,82.01,224400.0
2008-10-02 11:15:00,82.01,82.7,81.85,82.46,409400.0,82.01,82.7,81.85,82.46,409400.0
2008-10-02 11:20:00,82.46,82.81,82.43,82.78,342900.0,82.46,82.81,82.43,82.78,342900.0
2008-10-02 11:25:00,82.8,82.82,82.56,82.64,163500.0,82.8,82.82,82.56,82.64,163500.0
2008-10-02 11:30:00,82.65,82.7,82.5,82.58,100900.0,82.65,82.7,82.5,82.58,100900.0
2008-10-02 11:35:00,82.56,82.85,82.51,82.52,157500.0,82.56,82.85,82.51,82.52,157500.0
2008-10-02 11:40:00,82.53,82.7,82.39,82.61,204100.0,82.53,82.7,82.39,82.61,204100.0
2008-10-02 11:45:00,82.61,82.61,82.25,82.51,128800.0,82.61,82.61,82.25,82.51,128800.0
2008-10-02 11:50:00,82.5,82.75,82.41,82.48,387600.0,82.5,82.75,82.41,82.48,387600.0
2008-10-02 11:55:00,82.5,83.02,82.49,83.0,179500.0,82.5,83.02,82.49,83.0,179500.0
2008-10-02 12:00:00,83.0,83.17,82.92,83.06,271300.0,83.0,83.17,82.92,83.06,271300.0
2008-10-02 12:05:00,83.06,83.08,82.78,82.9,235300.0,83.06,83.08,82.78,82.9,235300.0
2008-10-02 12:10:00,82.9,83.08,82.71,83.06,185900.0,82.9,83.08,82.71,83.06,185900.0
2008-10-02 12:15:00,83.07,83.09,82.93,82.94,120400.0,83.07,83.09,82.93,82.94,120400.0
2008-10-02 12:20:00,82.98,83.04,82.8,82.84,89100.0,82.98,83.04,82.8,82.84,89100.0
2008-10-02 12:25:00,82.84,82.84,82.48,82.57,134800.0,82.84,82.84,82.48,82.57,134800.0
2008-10-02 12:30:00,82.61,82.7,82.57,82.66,105700.0,82.61,82.7,82.57,82.66,105700.0
2008-10-02 12:35:00,82.64,82.93,82.51,82.67,172400.0,82.64,82.93,82.51,82.67,172400.0
2008-10-02 12:40:00,82.66,83.0,82.66,82.95,85100.0,82.66,83.0,82.66,82.95,85100.0
2008-10-02 12:45:00,82.96,82.97,82.64,82.68,90700.0,82.96,82.97,82.64,82.68,90700.0
2008-10-02 12:50:00,82.69,82.83,82.6,82.82,81200.0,82.69,82.83,82.6,82.82,81200.0
2008-10-02 12:55:00,82.82,82.86,82.74,82.85,112100.0,82.82,82.86,82.74,82.85,112100.0
2008-10-02 13:00:00,82.85,82.92,82.78,82.86,43800.0,82.85,82.92,82.78,82.86,43800.0
2008-10-02 13:05:00,82.85,82.91,82.81,82.91,48400.0,82.85,82.91,82.81,82.91,48400.0
2008-10-02 13:10:00,82.91,83.0,82.87,82.96,116100.0,82.91,83.0,82.87,82.96,116100.0
2008-10-02 13:15:00,82.97,83.15,82.95,83.1,147100.0,82.97,83.15,82.95,83.1,147100.0
2008-10-02 13:20:00,83.09,83.14,82.78,82.78,151700.0,83.09,83.14,82.78,82.78,151700.0
2008-10-02 13:25:00,82.79,83.07,82.71,83.07,210600.0,82.79,83.07,82.71,83.07,210600.0
2008-10-02 13:30:00,83.07,83.14,82.74,82.85,225100.0,83.07,83.14,82.74,82.85,225100.0
2008-10-02 13:35:00,82.85,83.05,82.81,82.96,806000.0,82.85,83.05,82.81,82.96,806000.0
2008-10-02 13:40:00,82.95,83.05,82.94,83.03,241000.0,82.95,83.05,82.94,83.03,241000.0
2008-10-02 13:45:00,83.02,83.16,82.98,83.09,204500.0,83.02,83.16,82.98,83.09,204500.0
2008-10-02 13:50:00,83.09,83.17,83.01,83.01,151400.0,83.09,83.17,83.01,83.01,151400.0
2008-10-02 13:55:00,83.01,83.07,82.96,82.98,90900.0,83.01,83.07,82.96,82.98,90900.0
2008-10-02 14:00:00,83.0,83.05,82.81,82.85,465900.0,83.0,83.05,82.81,82.85,465900.0
2008-10-02 14:05:00,82.85,82.86,82.59,82.79,549500.0,82.85,82.86,82.59,82.79,549500.0
2008-10-02 14:10:00,82.8,82.88,82.64,82.85,121900.0,82.8,82.88,82.64,82.85,121900.0
2008-10-02 14:15:00,82.85,82.91,82.7,82.73,119400.0,82.85,82.91,82.7,82.73,119400.0
2008-10-02 14:20:00,82.73,82.84,82.6,82.68,153700.0,82.73,82.84,82.6,82.68,153700.0
2008-10-02 14:25:00,82.7,82.73,82.64,82.68,125200.0,82.7,82.73,82.64,82.68,125200.0
2008-10-02 14:30:00,82.67,82.75,82.65,82.73,125700.0,82.67,82.75,82.65,82.73,125700.0
2008-10-02 14:35:00,82.72,82.74,82.58,82.71,158800.0,82.72,82.74,82.58,82.71,158800.0
2008-10-02 14:40:00,82.73,82.9,82.73,82.85,147100.0,82.73,82.9,82.73,82.85,147100.0
2008-10-02 14:45:00,82.86,83.04,82.84,82.96,171400.0,82.86,83.04,82.84,82.96,171400.0
2008-10-02 14:50:00,82.96,83.14,82.94,83.1,152200.0,82.96,83.14,82.94,83.1,152200.0
2008-10-02 14:55:00,83.1,83.33,83.05,83.19,136400.0,83.1,83.33,83.05,83.19,136400.0
2008-10-02 15:00:00,83.19,83.33,83.17,83.27,184400.0,83.19,83.33,83.17,83.27,184400.0
2008-10-02 15:05:00,83.28,83.29,83.22,83.27,160900.0,83.28,83.29,83.22,83.27,160900.0
2008-10-02 15:10:00,83.26,83.29,83.05,83.11,190700.0,83.26,83.29,83.05,83.11,190700.0
2008-10-02 15:15:00,83.12,83.23,82.98,83.0,288200.0,83.12,83.23,82.98,83.0,288200.0
2008-10-02 15:20:00,83.0,83.07,82.95,82.97,185200.0,83.0,83.07,82.95,82.97,185200.0
2008-10-02 15:25:00,82.97,83.03,82.95,82.99,161900.0,82.97,83.03,82.95,82.99,161900.0
2008-10-02 15:30:00,82.99,83.0,82.91,82.95,203000.0,82.99,83.0,82.91,82.95,203000.0
2008-10-02 15:35:00,82.95,82.97,82.83,82.86,224800.0,82.95,82.97,82.83,82.86,224800.0
2008-10-02 15:40:00,82.86,82.86,82.71,82.72,192400.0,82.86,82.86,82.71,82.72,192400.0
2008-10-02 15:45:00,82.72,82.75,82.26,82.32,332900.0,82.72,82.75,82.26,82.32,332900.0
2008-10-02 15:50:00,82.32,82.42,82.21,82.31,378900.0,82.32,82.42,82.21,82.31,378900.0
2008-10-02 15:55:00,82.3,82.43,82.2,82.39,519700.0,82.3,82.43,82.2,82.39,519700.0
2008-10-03 09:30:00,81.28,81.54,81.05,81.5,654000.0,81.28,81.54,81.05,81.5,654000.0
2008-10-03 09:35:00,81.55,82.1,81.5,82.0,407800.0,81.55,82.1,81.5,82.0,407800.0
2008-10-03 09:40:00,81.99,82.38,81.92,82.25,458400.0,81.99,82.38,81.92,82.25,458400.0
2008-10-03 09:45:00,82.25,82.26,82.03,82.21,299300.0,82.25,82.26,82.03,82.21,299300.0
2008-10-03 09:50:00,82.24,82.24,81.94,82.0,235500.0,82.24,82.24,81.94,82.0,235500.0
2008-10-03 09:55:00,81.99,82.03,81.63,81.68,773200.0,81.99,82.03,81.63,81.68,773200.0
2008-10-03 10:00:00,81.7,81.75,81.43,81.71,696900.0,81.7,81.75,81.43,81.71,696900.0
2008-10-03 10:05:00,81.72,81.85,81.24,81.5,451100.0,81.72,81.85,81.24,81.5,451100.0
2008-10-03 10:10:00,81.5,81.61,81.19,81.54,145200.0,81.5,81.61,81.19,81.54,145200.0
2008-10-03 10:15:00,81.54,81.61,81.42,81.55,202600.0,81.54,81.61,81.42,81.55,202600.0
2008-10-03 10:20:00,81.56,81.85,81.54,81.75,186100.0,81.56,81.85,81.54,81.75,186100.0
2008-10-03 10:25:00,81.74,81.86,81.61,81.66,316200.0,81.74,81.86,81.61,81.66,316200.0
2008-10-03 10:30:00,81.67,81.95,81.59,81.75,124000.0,81.67,81.95,81.59,81.75,124000.0
2008-10-03 10:35:00,81.79,82.19,81.77,82.0,305400.0,81.79,82.19,81.77,82.0,305400.0
2008-10-03 10:40:00,82.0,82.27,81.85,82.18,389100.0,82.0,82.27,81.85,82.18,389100.0
2008-10-03 10:45:00,82.21,82.39,81.96,82.24,299000.0,82.21,82.39,81.96,82.24,299000.0
2008-10-03 10:50:00,82.24,82.42,82.12,82.35,333100.0,82.24,82.42,82.12,82.35,333100.0
2008-10-03 10:55:00,82.34,83.36,82.33,83.23,1015100.0,82.34,83.36,82.33,83.23,1015100.0
2008-10-03 11:00:00,83.22,83.44,82.74,82.74,257500.0,83.22,83.44,82.74,82.74,257500.0
2008-10-03 11:05:00,82.73,82.92,82.59,82.6,406500.0,82.73,82.92,82.59,82.6,406500.0
2008-10-03 11:10:00,82.6,82.88,82.43,82.76,421100.0,82.6,82.88,82.43,82.76,421100.0
2008-10-03 11:15:00,82.75,83.23,82.61,82.67,556500.0,82.75,83.23,82.61,82.67,556500.0
2008-10-03 11:20:00,82.67,82.7,82.26,82.69,558000.0,82.67,82.7,82.26,82.69,558000.0
2008-10-03 11:25:00,82.7,82.76,82.48,82.54,957500.0,82.7,82.76,82.48,82.54,957500.0
2008-10-03 11:30:00,82.53,83.06,82.51,82.77,226100.0,82.53,83.06,82.51,82.77,226100.0
2008-10-03 11:35:00,82.77,82.82,82.37,82.57,297600.0,82.77,82.82,82.37,82.57,297600.0
2008-10-03 11:40:00,82.57,82.75,82.32,82.37,227200.0,82.57,82.75,82.32,82.37,227200.0
2008-10-03 11:45:00,82.35,82.54,82.34,82.53,69900.0,82.35,82.54,82.34,82.53,69900.0
2008-10-03 11:50:00,82.52,82.75,82.5,82.75,124400.0,82.52,82.75,82.5,82.75,124400.0
2008-10-03 11:55:00,82.74,82.77,82.58,82.66,75300.0,82.74,82.77,82.58,82.66,75300.0
2008-10-03 12:00:00,82.67,82.72,82.57,82.66,58300.0,82.67,82.72,82.57,82.66,58300.0
2008-10-03 12:05:00,82.65,82.66,82.47,82.63,240500.0,82.65,82.66,82.47,82.63,240500.0
2008-10-03 12:10:00,82.66,82.72,82.53,82.59,88400.0,82.66,82.72,82.53,82.59,88400.0
2008-10-03 12:15:00,82.61,82.66,82.35,82.4,102400.0,82.61,82.66,82.35,82.4,102400.0
2008-10-03 12:20:00,82.42,82.45,81.95,82.2,196300.0,82.42,82.45,81.95,82.2,196300.0
2008-10-03 12:25:00,82.21,82.22,81.91,81.97,109300.0,82.21,82.22,81.91,81.97,109300.0
2008-10-03 12:30:00,81.98,82.14,81.9,82.1,91100.0,81.98,82.14,81.9,82.1,91100.0
2008-10-03 12:35:00,82.11,82.2,82.08,82.13,47700.0,82.11,82.2,82.08,82.13,47700.0
2008-10-03 12:40:00,82.14,82.16,81.71,81.73,112200.0,82.14,82.16,81.71,81.73,112200.0
2008-10-03 12:45:00,81.74,81.89,81.69,81.81,153500.0,81.74,81.89,81.69,81.81,153500.0
2008-10-03 12:50:00,81.79,82.04,81.79,81.96,172700.0,81.79,82.04,81.79,81.96,172700.0
2008-10-03 12:55:00,81.97,82.11,81.91,81.95,99000.0,81.97,82.11,81.91,81.95,99000.0
2008-10-03 13:00:00,81.95,81.96,81.44,81.45,393700.0,81.95,81.96,81.44,81.45,393700.0
2008-10-03 13:05:00,81.46,81.5,81.27,81.36,474300.0,81.46,81.5,81.27,81.36,474300.0
2008-10-03 13:10:00,81.37,81.87,81.23,81.76,682800.0,81.37,81.87,81.23,81.76,682800.0
2008-10-03 13:15:00,81.74,81.77,81.57,81.6,283800.0,81.74,81.77,81.57,81.6,283800.0
2008-10-03 13:20:00,81.6,81.84,81.41,81.73,369000.0,81.6,81.84,81.41,81.73,369000.0
2008-10-03 13:25:00,81.75,82.35,81.5,81.5,531500.0,81.75,82.35,81.5,81.5,531500.0
2008-10-03 13:30:00,81.5,81.65,81.17,81.25,405000.0,81.5,81.65,81.17,81.25,405000.0
2008-10-03 13:35:00,81.26,81.48,81.22,81.33,180400.0,81.26,81.48,81.22,81.33,180400.0
2008-10-03 13:40:00,81.34,81.41,81.2,81.33,157000.0,81.34,81.41,81.2,81.33,157000.0
2008-10-03 13:45:00,81.32,81.38,81.26,81.32,156900.0,81.32,81.38,81.26,81.32,156900.0
2008-10-03 13:50:00,81.33,81.5,81.31,81.48,331100.0,81.33,81.5,81.31,81.48,331100.0
2008-10-03 13:55:00,81.48,81.89,81.45,81.88,239500.0,81.48,81.89,81.45,81.88,239500.0
2008-10-03 14:00:00,81.87,82.1,81.55,81.56,271300.0,81.87,82.1,81.55,81.56,271300.0
2008-10-03 14:05:00,81.58,81.76,81.38,81.74,427700.0,81.58,81.76,81.38,81.74,427700.0
2008-10-03 14:10:00,81.73,82.11,81.7,82.1,228500.0,81.73,82.11,81.7,82.1,228500.0
2008-10-03 14:15:00,82.09,82.14,81.61,81.78,286800.0,82.09,82.14,81.61,81.78,286800.0
2008-10-03 14:20:00,81.78,81.8,81.67,81.7,195000.0,81.78,81.8,81.67,81.7,195000.0
2008-10-03 14:25:00,81.7,81.72,81.55,81.72,186500.0,81.7,81.72,81.55,81.72,186500.0
2008-10-03 14:30:00,81.72,82.07,81.64,81.97,172200.0,81.72,82.07,81.64,81.97,172200.0
2008-10-03 14:35:00,81.96,81.96,81.76,81.79,253300.0,81.96,81.96,81.76,81.79,253300.0
2008-10-03 14:40:00,81.79,81.98,81.79,81.91,279900.0,81.79,81.98,81.79,81.91,279900.0
2008-10-03 14:45:00,81.92,82.0,81.89,81.95,261400.0,81.92,82.0,81.89,81.95,261400.0
2008-10-03 14:50:00,81.95,81.95,81.74,81.75,207700.0,81.95,81.95,81.74,81.75,207700.0
2008-10-03 14:55:00,81.76,81.77,81.53,81.53,127900.0,81.76,81.77,81.53,81.53,127900.0
2008-10-03 15:00:00,81.55,81.94,81.54,81.73,224500.0,81.55,81.94,81.54,81.73,224500.0
2008-10-03 15:05:00,81.74,81.91,81.72,81.88,141200.0,81.74,81.91,81.72,81.88,141200.0
2008-10-03 15:10:00,81.87,81.89,81.79,81.89,98300.0,81.87,81.89,81.79,81.89,98300.0
2008-10-03 15:15:00,81.86,81.98,81.86,81.91,133700.0,81.86,81.98,81.86,81.91,133700.0
2008-10-03 15:20:00,81.9,82.04,81.88,82.0,119100.0,81.9,82.04,81.88,82.0,119100.0
2008-10-03 15:25:00,82.0,82.01,81.9,81.94,123300.0,82.0,82.01,81.9,81.94,123300.0
2008-10-03 15:30:00,81.93,81.97,81.83,81.86,130100.0,81.93,81.97,81.83,81.86,130100.0
2008-10-03 15:35:00,81.86,81.96,81.83,81.94,161800.0,81.86,81.96,81.83,81.94,161800.0
2008-10-03 15:40:00,81.94,82.21,81.93,82.13,216500.0,81.94,82.21,81.93,82.13,216500.0
2008-10-03 15:45:00,82.13,82.31,82.1,82.3,285100.0,82.13,82.31,82.1,82.3,285100.0
2008-10-03 15:50:00,82.3,82.48,82.29,82.45,381600.0,82.3,82.48,82.29,82.45,381600.0
2008-10-03 15:55:00,82.45,82.62,82.33,82.54,443500.0,82.45,82.62,82.33,82.54,443500.0
2008-10-06 09:30:00,85.76,86.32,85.72,86.17,1321700.0,85.76,86.32,85.72,86.17,1321700.0
2008-10-06 09:35:00,86.19,86.33,85.96,86.12,839700.0,86.19,86.33,85.96,86.12,839700.0
2008-10-06 09:40:00,86.13,86.45,86.1,86.17,785200.0,86.13,86.45,86.1,86.17,785200.0
2008-10-06 09:45:00,86.18,86.26,85.8,85.83,575200.0,86.18,86.26,85.8,85.83,575200.0
2008-10-06 09:50:00,85.84,86.17,85.69,86.07,416500.0,85.84,86.17,85.69,86.07,416500.0
2008-10-06 09:55:00,86.1,86.34,85.98,86.05,316000.0,86.1,86.34,85.98,86.05,316000.0
2008-10-06 10:00:00,86.08,86.28,85.99,86.14,329200.0,86.08,86.28,85.99,86.14,329200.0
2008-10-06 10:05:00,86.17,86.4,86.15,86.24,425700.0,86.17,86.4,86.15,86.24,425700.0
2008-10-06 10:10:00,86.23,86.25,86.0,86.21,373300.0,86.23,86.25,86.0,86.21,373300.0
2008-10-06 10:15:00,86.19,86.23,85.45,85.48,581800.0,86.19,86.23,85.45,85.48,581800.0
2008-10-06 10:20:00,85.48,85.7,85.15,85.54,557500.0,85.48,85.7,85.15,85.54,557500.0
2008-10-06 10:25:00,85.53,85.75,85.46,85.6,318600.0,85.53,85.75,85.46,85.6,318600.0
2008-10-06 10:30:00,85.61,85.76,85.5,85.68,310800.0,85.61,85.76,85.5,85.68,310800.0
2008-10-06 10:35:00,85.68,85.75,85.59,85.7,166100.0,85.68,85.75,85.59,85.7,166100.0
2008-10-06 10:40:00,85.7,86.0,85.67,85.81,381000.0,85.7,86.0,85.67,85.81,381000.0
2008-10-06 10:45:00,85.8,85.84,85.34,85.61,401600.0,85.8,85.84,85.34,85.61,401600.0
2008-10-06 10:50:00,85.58,85.69,85.38,85.56,291500.0,85.58,85.69,85.38,85.56,291500.0
2008-10-06 10:55:00,85.55,85.91,85.53,85.72,237600.0,85.55,85.91,85.53,85.72,237600.0
2008-10-06 11:00:00,85.71,85.75,85.33,85.43,211000.0,85.71,85.75,85.33,85.43,211000.0
2008-10-06 11:05:00,85.45,85.45,85.19,85.22,331300.0,85.45,85.45,85.19,85.22,331300.0
2008-10-06 11:10:00,85.22,85.37,85.04,85.19,293800.0,85.22,85.37,85.04,85.19,293800.0
2008-10-06 11:15:00,85.21,85.21,84.68,84.79,442500.0,85.21,85.21,84.68,84.79,442500.0
2008-10-06 11:20:00,84.81,84.97,84.38,84.72,356100.0,84.81,84.97,84.38,84.72,356100.0
2008-10-06 11:25:00,84.7,84.87,84.7,84.75,184300.0,84.7,84.87,84.7,84.75,184300.0
2008-10-06 11:30:00,84.76,84.83,84.56,84.64,157400.0,84.76,84.83,84.56,84.64,157400.0
2008-10-06 11:35:00,84.64,84.98,84.5,84.88,193400.0,84.64,84.98,84.5,84.88,193400.0
2008-10-06 11:40:00,84.88,84.89,84.65,84.7,188800.0,84.88,84.89,84.65,84.7,188800.0
2008-10-06 11:45:00,84.71,84.83,84.54,84.54,336900.0,84.71,84.83,84.54,84.54,336900.0
2008-10-06 11:50:00,84.55,84.59,84.38,84.49,262500.0,84.55,84.59,84.38,84.49,262500.0
2008-10-06 11:55:00,84.5,84.59,84.39,84.5,296600.0,84.5,84.59,84.39,84.5,296600.0
2008-10-06 12:00:00,84.5,84.73,84.5,84.68,245500.0,84.5,84.73,84.5,84.68,245500.0
2008-10-06 12:05:00,84.68,84.81,84.62,84.68,193000.0,84.68,84.81,84.62,84.68,193000.0
2008-10-06 12:10:00,84.68,84.74,84.6,84.69,125700.0,84.68,84.74,84.6,84.69,125700.0
2008-10-06 12:15:00,84.69,84.73,84.61,84.73,127000.0,84.69,84.73,84.61,84.73,127000.0
2008-10-06 12:20:00,84.73,84.73,84.61,84.67,89800.0,84.73,84.73,84.61,84.67,89800.0
2008-10-06 12:25:00,84.68,84.75,84.64,84.67,135000.0,84.68,84.75,84.64,84.67,135000.0
2008-10-06 12:30:00,84.67,84.95,84.67,84.95,135900.0,84.67,84.95,84.67,84.95,135900.0
2008-10-06 12:35:00,84.96,85.35,84.95,85.12,406300.0,84.96,85.35,84.95,85.12,406300.0
2008-10-06 12:40:00,85.12,85.35,85.11,85.2,165600.0,85.12,85.35,85.11,85.2,165600.0
2008-10-06 12:45:00,85.21,85.23,85.13,85.17,90700.0,85.21,85.23,85.13,85.17,90700.0
2008-10-06 12:50:00,85.17,85.18,84.96,85.06,119100.0,85.17,85.18,84.96,85.06,119100.0
2008-10-06 12:55:00,85.07,85.2,85.03,85.2,114300.0,85.07,85.2,85.03,85.2,114300.0
2008-10-06 13:00:00,85.2,85.25,85.12,85.2,126500.0,85.2,85.25,85.12,85.2,126500.0
2008-10-06 13:05:00,85.2,85.5,85.18,85.32,185100.0,85.2,85.5,85.18,85.32,185100.0
2008-10-06 13:10:00,85.33,85.34,85.07,85.17,172800.0,85.33,85.34,85.07,85.17,172800.0
2008-10-06 13:15:00,85.15,85.25,85.04,85.22,263400.0,85.15,85.25,85.04,85.22,263400.0
2008-10-06 13:20:00,85.23,85.5,85.23,85.28,167600.0,85.23,85.5,85.23,85.28,167600.0
2008-10-06 13:25:00,85.27,85.27,85.08,85.19,145500.0,85.27,85.27,85.08,85.19,145500.0
2008-10-06 13:30:00,85.19,85.23,85.13,85.2,101300.0,85.19,85.23,85.13,85.2,101300.0
2008-10-06 13:35:00,85.2,85.51,85.16,85.46,127800.0,85.2,85.51,85.16,85.46,127800.0
2008-10-06 13:40:00,85.46,85.78,85.45,85.52,279400.0,85.46,85.78,85.45,85.52,279400.0
2008-10-06 13:45:00,85.51,85.69,85.5,85.68,65600.0,85.51,85.69,85.5,85.68,65600.0
2008-10-06 13:50:00,85.67,85.69,85.47,85.49,158500.0,85.67,85.69,85.47,85.49,158500.0
2008-10-06 13:55:00,85.49,85.5,85.25,85.35,262600.0,85.49,85.5,85.25,85.35,262600.0
2008-10-06 14:00:00,85.36,85.45,85.33,85.35,88600.0,85.36,85.45,85.33,85.35,88600.0
2008-10-06 14:05:00,85.36,85.45,85.29,85.44,84700.0,85.36,85.45,85.29,85.44,84700.0
2008-10-06 14:10:00,85.45,85.47,85.3,85.4,98600.0,85.45,85.47,85.3,85.4,98600.0
2008-10-06 14:15:00,85.39,85.46,85.31,85.45,70100.0,85.39,85.46,85.31,85.45,70100.0
2008-10-06 14:20:00,85.45,85.61,85.43,85.57,168300.0,85.45,85.61,85.43,85.57,168300.0
2008-10-06 14:25:00,85.56,85.59,85.5,85.54,202400.0,85.56,85.59,85.5,85.54,202400.0
2008-10-06 14:30:00,85.53,85.58,85.38,85.49,189200.0,85.53,85.58,85.38,85.49,189200.0
2008-10-06 14:35:00,85.48,85.63,85.48,85.52,303000.0,85.48,85.63,85.48,85.52,303000.0
2008-10-06 14:40:00,85.53,85.54,85.43,85.44,129200.0,85.53,85.54,85.43,85.44,129200.0
2008-10-06 14:45:00,85.45,85.57,85.44,85.53,95200.0,85.45,85.57,85.44,85.53,95200.0
2008-10-06 14:50:00,85.55,85.63,85.44,85.54,158300.0,85.55,85.63,85.44,85.54,158300.0
2008-10-06 14:55:00,85.53,85.55,85.28,85.43,189600.0,85.53,85.55,85.28,85.43,189600.0
2008-10-06 15:00:00,85.44,85.66,85.42,85.62,173400.0,85.44,85.66,85.42,85.62,173400.0
2008-10-06 15:05:00,85.61,85.62,85.45,85.5,182400.0,85.61,85.62,85.45,85.5,182400.0
2008-10-06 15:10:00,85.49,85.57,85.29,85.29,232400.0,85.49,85.57,85.29,85.29,232400.0
2008-10-06 15:15:00,85.29,85.38,85.24,85.28,138300.0,85.29,85.38,85.24,85.28,138300.0
2008-10-06 15:20:00,85.27,85.46,85.26,85.43,111500.0,85.27,85.46,85.26,85.43,111500.0
2008-10-06 15:25:00,85.43,85.5,85.35,85.36,133400.0,85.43,85.5,85.35,85.36,133400.0
2008-10-06 15:30:00,85.36,85.36,85.13,85.15,247700.0,85.36,85.36,85.13,85.15,247700.0
2008-10-06 15:35:00,85.16,85.25,85.13,85.21,107600.0,85.16,85.25,85.13,85.21,107600.0
2008-10-06 15:40:00,85.21,85.34,85.2,85.27,136000.0,85.21,85.34,85.2,85.27,136000.0
2008-10-06 15:45:00,85.28,85.33,85.23,85.26,167300.0,85.28,85.33,85.23,85.26,167300.0
2008-10-06 15:50:00,85.26,85.3,84.42,84.44,308900.0,85.26,85.3,84.42,84.44,308900.0
2008-10-06 15:55:00,84.46,84.62,84.25,84.41,256600.0,84.46,84.62,84.25,84.41,256600.0
2008-10-07 09:30:00,87.13,87.46,86.85,87.31,749300.0,87.13,87.46,86.85,87.31,749300.0
2008-10-07 09:35:00,87.31,87.36,86.3,87.14,447000.0,87.31,87.36,86.3,87.14,447000.0
2008-10-07 09:40:00,87.11,87.15,86.92,86.92,405300.0,87.11,87.15,86.92,86.92,405300.0
2008-10-07 09:45:00,86.92,86.93,86.37,86.43,804500.0,86.92,86.93,86.37,86.43,804500.0
2008-10-07 09:50:00,86.43,86.49,86.11,86.28,719800.0,86.43,86.49,86.11,86.28,719800.0
2008-10-07 09:55:00,86.29,86.64,86.2,86.6,393400.0,86.29,86.64,86.2,86.6,393400.0
2008-10-07 10:00:00,86.6,86.61,86.38,86.42,179200.0,86.6,86.61,86.38,86.42,179200.0
2008-10-07 10:05:00,86.43,86.49,86.15,86.21,180800.0,86.43,86.49,86.15,86.21,180800.0
2008-10-07 10:10:00,86.22,86.41,86.03,86.2,227500.0,86.22,86.41,86.03,86.2,227500.0
2008-10-07 10:15:00,86.2,86.45,86.2,86.35,349800.0,86.2,86.45,86.2,86.35,349800.0
2008-10-07 10:20:00,86.34,86.72,86.29,86.67,452100.0,86.34,86.72,86.29,86.67,452100.0
2008-10-07 10:25:00,86.67,86.72,86.35,86.37,300300.0,86.67,86.72,86.35,86.37,300300.0
2008-10-07 10:30:00,86.38,86.66,86.16,86.65,338200.0,86.38,86.66,86.16,86.65,338200.0
2008-10-07 10:35:00,86.63,86.86,86.52,86.78,132700.0,86.63,86.86,86.52,86.78,132700.0
2008-10-07 10:40:00,86.79,86.8,86.6,86.61,159100.0,86.79,86.8,86.6,86.61,159100.0
2008-10-07 10:45:00,86.61,86.63,86.46,86.6,121000.0,86.61,86.63,86.46,86.6,121000.0
2008-10-07 10:50:00,86.6,86.65,86.4,86.53,90600.0,86.6,86.65,86.4,86.53,90600.0
2008-10-07 10:55:00,86.5,86.59,86.31,86.32,95700.0,86.5,86.59,86.31,86.32,95700.0
2008-10-07 11:00:00,86.35,86.6,86.3,86.45,110000.0,86.35,86.6,86.3,86.45,110000.0
2008-10-07 11:05:00,86.42,86.49,86.25,86.42,146100.0,86.42,86.49,86.25,86.42,146100.0
2008-10-07 11:10:00,86.42,86.5,86.32,86.49,104700.0,86.42,86.5,86.32,86.49,104700.0
2008-10-07 11:15:00,86.5,86.8,86.48,86.8,98600.0,86.5,86.8,86.48,86.8,98600.0
2008-10-07 11:20:00,86.8,86.89,86.74,86.81,185900.0,86.8,86.89,86.74,86.81,185900.0
2008-10-07 11:25:00,86.81,86.87,86.58,86.69,119600.0,86.81,86.87,86.58,86.69,119600.0
2008-10-07 11:30:00,86.68,86.74,86.63,86.7,108800.0,86.68,86.74,86.63,86.7,108800.0
2008-10-07 11:35:00,86.7,86.81,86.64,86.7,190700.0,86.7,86.81,86.64,86.7,190700.0
2008-10-07 11:40:00,86.69,86.82,86.67,86.75,109300.0,86.69,86.82,86.67,86.75,109300.0
2008-10-07 11:45:00,86.75,86.76,86.56,86.58,260100.0,86.75,86.76,86.56,86.58,260100.0
2008-10-07 11:50:00,86.57,86.73,86.56,86.66,84800.0,86.57,86.73,86.56,86.66,84800.0
2008-10-07 11:55:00,86.66,86.67,86.19,86.4,442500.0,86.66,86.67,86.19,86.4,442500.0
2008-10-07 12:00:00,86.4,86.51,86.35,86.49,204000.0,86.4,86.51,86.35,86.49,204000.0
2008-10-07 12:05:00,86.47,86.61,86.32,86.35,255700.0,86.47,86.61,86.32,86.35,255700.0
2008-10-07 12:10:00,86.37,86.61,86.33,86.56,114000.0,86.37,86.61,86.33,86.56,114000.0
2008-10-07 12:15:00,86.56,86.57,86.49,86.54,102900.0,86.56,86.57,86.49,86.54,102900.0
2008-10-07 12:20:00,86.54,86.56,86.31,86.38,178700.0,86.54,86.56,86.31,86.38,178700.0
2008-10-07 12:25:00,86.34,86.44,86.24,86.26,174000.0,86.34,86.44,86.24,86.26,174000.0
2008-10-07 12:30:00,86.3,86.36,86.26,86.31,81500.0,86.3,86.36,86.26,86.31,81500.0
2008-10-07 12:35:00,86.32,86.37,86.17,86.37,105700.0,86.32,86.37,86.17,86.37,105700.0
2008-10-07 12:40:00,86.37,86.37,85.73,85.92,339400.0,86.37,86.37,85.73,85.92,339400.0
2008-10-07 12:45:00,85.91,85.98,85.53,85.61,521300.0,85.91,85.98,85.53,85.61,521300.0
2008-10-07 12:50:00,85.63,85.87,85.53,85.73,228400.0,85.63,85.87,85.53,85.73,228400.0
2008-10-07 12:55:00,85.74,86.35,85.73,86.01,321900.0,85.74,86.35,85.73,86.01,321900.0
2008-10-07 13:00:00,86.0,86.17,86.0,86.14,277100.0,86.0,86.17,86.0,86.14,277100.0
2008-10-07 13:05:00,86.15,86.27,86.12,86.25,260300.0,86.15,86.27,86.12,86.25,260300.0
2008-10-07 13:10:00,86.25,86.39,86.18,86.26,410200.0,86.25,86.39,86.18,86.26,410200.0
2008-10-07 13:15:00,86.26,86.65,86.26,86.52,144200.0,86.26,86.65,86.26,86.52,144200.0
2008-10-07 13:20:00,86.52,86.56,86.42,86.53,150800.0,86.52,86.56,86.42,86.53,150800.0
2008-10-07 13:25:00,86.52,86.88,86.45,86.78,762300.0,86.52,86.88,86.45,86.78,762300.0
2008-10-07 13:30:00,86.76,87.1,86.68,87.02,761200.0,86.76,87.1,86.68,87.02,761200.0
2008-10-07 13:35:00,87.05,87.3,87.03,87.28,232500.0,87.05,87.3,87.03,87.28,232500.0
2008-10-07 13:40:00,87.28,87.28,87.09,87.19,141500.0,87.28,87.28,87.09,87.19,141500.0
2008-10-07 13:45:00,87.2,87.35,87.18,87.32,134900.0,87.2,87.35,87.18,87.32,134900.0
2008-10-07 13:50:00,87.33,87.44,87.11,87.13,243800.0,87.33,87.44,87.11,87.13,243800.0
2008-10-07 13:55:00,87.12,87.13,86.71,86.99,228500.0,87.12,87.13,86.71,86.99,228500.0
2008-10-07 14:00:00,86.98,87.09,86.83,86.94,122900.0,86.98,87.09,86.83,86.94,122900.0
2008-10-07 14:05:00,86.94,87.4,86.92,87.37,140800.0,86.94,87.4,86.92,87.37,140800.0
2008-10-07 14:10:00,87.38,87.42,87.21,87.31,153600.0,87.38,87.42,87.21,87.31,153600.0
2008-10-07 14:15:00,87.27,87.38,87.04,87.08,161000.0,87.27,87.38,87.04,87.08,161000.0
2008-10-07 14:20:00,87.07,87.13,86.7,86.74,158600.0,87.07,87.13,86.7,86.74,158600.0
2008-10-07 14:25:00,86.75,87.05,86.75,86.95,90700.0,86.75,87.05,86.75,86.95,90700.0
2008-10-07 14:30:00,86.95,87.02,86.69,86.7,93500.0,86.95,87.02,86.69,86.7,93500.0
2008-10-07 14:35:00,86.69,86.97,86.66,86.96,71300.0,86.69,86.97,86.66,86.96,71300.0
2008-10-07 14:40:00,86.95,87.24,86.95,87.23,114400.0,86.95,87.24,86.95,87.23,114400.0
2008-10-07 14:45:00,87.23,87.4,87.17,87.37,185800.0,87.23,87.4,87.17,87.37,185800.0
2008-10-07 14:50:00,87.37,87.53,87.32,87.52,213700.0,87.37,87.53,87.32,87.52,213700.0
2008-10-07 14:55:00,87.51,87.51,87.35,87.35,163700.0,87.51,87.51,87.35,87.35,163700.0
2008-10-07 15:00:00,87.36,87.38,87.28,87.3,104000.0,87.36,87.38,87.28,87.3,104000.0
2008-10-07 15:05:00,87.3,87.31,86.98,87.12,135000.0,87.3,87.31,86.98,87.12,135000.0
2008-10-07 15:10:00,87.12,87.12,86.83,86.9,235700.0,87.12,87.12,86.83,86.9,235700.0
2008-10-07 15:15:00,86.89,87.0,86.82,86.99,179100.0,86.89,87.0,86.82,86.99,179100.0
2008-10-07 15:20:00,86.99,87.24,86.95,87.24,123600.0,86.99,87.24,86.95,87.24,123600.0
2008-10-07 15:25:00,87.23,87.28,87.14,87.15,97900.0,87.23,87.28,87.14,87.15,97900.0
2008-10-07 15:30:00,87.16,87.17,87.01,87.03,111500.0,87.16,87.17,87.01,87.03,111500.0
2008-10-07 15:35:00,87.03,87.21,87.02,87.21,110200.0,87.03,87.21,87.02,87.21,110200.0
2008-10-07 15:40:00,87.2,87.29,86.97,87.12,248300.0,87.2,87.29,86.97,87.12,248300.0
2008-10-07 15:45:00,87.12,87.48,87.07,87.46,229600.0,87.12,87.48,87.07,87.46,229600.0
2008-10-07 15:50:00,87.45,87.51,87.45,87.5,292500.0,87.45,87.51,87.45,87.5,292500.0
2008-10-07 15:55:00,87.51,87.55,87.24,87.26,336400.0,87.51,87.55,87.24,87.26,336400.0
2008-10-08 09:30:00,90.67,90.84,90.1,90.11,1257900.0,90.67,90.84,90.1,90.11,1257900.0
2008-10-08 09:35:00,90.11,90.11,89.34,89.57,1257600.0,90.11,90.11,89.34,89.57,1257600.0
2008-10-08 09:40:00,89.57,90.1,89.07,89.81,890500.0,89.57,90.1,89.07,89.81,890500.0
2008-10-08 09:45:00,89.73,89.82,89.4,89.43,635800.0,89.73,89.82,89.4,89.43,635800.0
2008-10-08 09:50:00,89.43,89.66,88.92,89.44,716800.0,89.43,89.66,88.92,89.44,716800.0
2008-10-08 09:55:00,89.65,89.66,89.27,89.38,610400.0,89.65,89.66,89.27,89.38,610400.0
2008-10-08 10:00:00,89.39,89.41,89.01,89.03,789600.0,89.39,89.41,89.01,89.03,789600.0
2008-10-08 10:05:00,89.02,89.31,88.79,89.31,766100.0,89.02,89.31,88.79,89.31,766100.0
2008-10-08 10:10:00,89.34,89.52,89.09,89.11,416400.0,89.34,89.52,89.09,89.11,416400.0
2008-10-08 10:15:00,89.11,89.43,89.0,89.35,332100.0,89.11,89.43,89.0,89.35,332100.0
2008-10-08 10:20:00,89.36,89.84,89.36,89.64,669100.0,89.36,89.84,89.36,89.64,669100.0
2008-10-08 10:25:00,89.62,89.63,89.25,89.27,375900.0,89.62,89.63,89.25,89.27,375900.0
2008-10-08 10:30:00,89.27,89.39,89.15,89.27,336400.0,89.27,89.39,89.15,89.27,336400.0
2008-10-08 10:35:00,89.26,89.66,89.17,89.58,535800.0,89.26,89.66,89.17,89.58,535800.0
2008-10-08 10:40:00,89.58,89.83,89.57,89.83,508800.0,89.58,89.83,89.57,89.83,508800.0
2008-10-08 10:45:00,89.83,90.02,89.66,89.96,554700.0,89.83,90.02,89.66,89.96,554700.0
2008-10-08 10:50:00,90.0,90.25,89.77,90.1,925600.0,90.0,90.25,89.77,90.1,925600.0
2008-10-08 10:55:00,90.1,90.22,89.74,89.88,483800.0,90.1,90.22,89.74,89.88,483800.0
2008-10-08 11:00:00,89.88,90.19,89.88,90.11,231800.0,89.88,90.19,89.88,90.11,231800.0
2008-10-08 11:05:00,90.11,90.46,90.1,90.32,509000.0,90.11,90.46,90.1,90.32,509000.0
2008-10-08 11:10:00,90.32,90.38,90.01,90.03,318800.0,90.32,90.38,90.01,90.03,318800.0
2008-10-08 11:15:00,90.03,90.12,89.84,89.98,336100.0,90.03,90.12,89.84,89.98,336100.0
2008-10-08 11:20:00,89.99,90.04,89.73,89.81,283400.0,89.99,90.04,89.73,89.81,283400.0
2008-10-08 11:25:00,89.8,90.16,89.73,90.01,348600.0,89.8,90.16,89.73,90.01,348600.0
2008-10-08 11:30:00,90.01,90.09,89.97,90.06,190200.0,90.01,90.09,89.97,90.06,190200.0
2008-10-08 11:35:00,90.06,90.22,90.03,90.12,206200.0,90.06,90.22,90.03,90.12,206200.0
2008-10-08 11:40:00,90.11,90.3,90.09,90.18,209600.0,90.11,90.3,90.09,90.18,209600.0
2008-10-08 11:45:00,90.17,90.25,89.86,89.95,230100.0,90.17,90.25,89.86,89.95,230100.0
2008-10-08 11:50:00,89.94,90.11,89.9,89.92,120600.0,89.94,90.11,89.9,89.92,120600.0
2008-10-08 11:55:00,89.91,90.04,89.81,89.81,173100.0,89.91,90.04,89.81,89.81,173100.0
2008-10-08 12:00:00,89.81,89.82,89.57,89.67,293000.0,89.81,89.82,89.57,89.67,293000.0
2008-10-08 12:05:00,89.66,89.88,89.5,89.72,290200.0,89.66,89.88,89.5,89.72,290200.0
2008-10-08 12:10:00,89.7,89.79,89.62,89.71,316200.0,89.7,89.79,89.62,89.71,316200.0
2008-10-08 12:15:00,89.72,89.77,89.61,89.64,319400.0,89.72,89.77,89.61,89.64,319400.0
2008-10-08 12:20:00,89.62,89.64,89.38,89.62,182500.0,89.62,89.64,89.38,89.62,182500.0
2008-10-08 12:25:00,89.63,89.83,89.62,89.78,226300.0,89.63,89.83,89.62,89.78,226300.0
2008-10-08 12:30:00,89.78,89.92,89.66,89.71,470800.0,89.78,89.92,89.66,89.71,470800.0
2008-10-08 12:35:00,89.72,89.74,89.45,89.7,364500.0,89.72,89.74,89.45,89.7,364500.0
2008-10-08 12:40:00,89.7,89.73,89.57,89.72,120400.0,89.7,89.73,89.57,89.72,120400.0
2008-10-08 12:45:00,89.72,89.82,89.66,89.79,143000.0,89.72,89.82,89.66,89.79,143000.0
2008-10-08 12:50:00,89.79,89.97,89.44,89.46,661600.0,89.79,89.97,89.44,89.46,661600.0
2008-10-08 12:55:00,89.47,89.67,89.42,89.45,482000.0,89.47,89.67,89.42,89.45,482000.0
2008-10-08 13:00:00,89.45,89.56,89.43,89.53,203100.0,89.45,89.56,89.43,89.53,203100.0
2008-10-08 13:05:00,89.53,89.64,89.47,89.56,241700.0,89.53,89.64,89.47,89.56,241700.0
2008-10-08 13:10:00,89.57,89.58,89.46,89.46,196100.0,89.57,89.58,89.46,89.46,196100.0
2008-10-08 13:15:00,89.47,89.58,89.21,89.25,286800.0,89.47,89.58,89.21,89.25,286800.0
2008-10-08 13:20:00,89.25,89.27,89.11,89.21,214200.0,89.25,89.27,89.11,89.21,214200.0
2008-10-08 13:25:00,89.2,89.35,89.04,89.13,264400.0,89.2,89.35,89.04,89.13,264400.0
2008-10-08 13:30:00,89.11,89.2,89.04,89.13,135300.0,89.11,89.2,89.04,89.13,135300.0
2008-10-08 13:35:00,89.13,89.13,88.97,89.01,118100.0,89.13,89.13,88.97,89.01,118100.0
2008-10-08 13:40:00,89.01,89.05,88.91,88.93,228200.0,89.01,89.05,88.91,88.93,228200.0
2008-10-08 13:45:00,88.93,89.01,88.91,88.95,192700.0,88.93,89.01,88.91,88.95,192700.0
2008-10-08 13:50:00,88.95,88.95,88.54,88.56,460800.0,88.95,88.95,88.54,88.56,460800.0
2008-10-08 13:55:00,88.56,88.73,88.27,88.39,500900.0,88.56,88.73,88.27,88.39,500900.0
2008-10-08 14:00:00,88.38,88.73,88.38,88.58,302800.0,88.38,88.73,88.38,88.58,302800.0
2008-10-08 14:05:00,88.56,88.58,88.23,88.38,368400.0,88.56,88.58,88.23,88.38,368400.0
2008-10-08 14:10:00,88.39,88.6,88.36,88.52,149600.0,88.39,88.6,88.36,88.52,149600.0
2008-10-08 14:15:00,88.53,88.77,88.51,88.67,149700.0,88.53,88.77,88.51,88.67,149700.0
2008-10-08 14:20:00,88.67,88.68,88.05,88.48,338500.0,88.67,88.68,88.05,88.48,338500.0
2008-10-08 14:25:00,88.45,88.48,88.28,88.47,135700.0,88.45,88.48,88.28,88.47,135700.0
2008-10-08 14:30:00,88.47,88.73,88.42,88.71,228900.0,88.47,88.73,88.42,88.71,228900.0
2008-10-08 14:35:00,88.72,88.86,88.6,88.84,154200.0,88.72,88.86,88.6,88.84,154200.0
2008-10-08 14:40:00,88.83,89.14,88.74,89.14,168300.0,88.83,89.14,88.74,89.14,168300.0
2008-10-08 14:45:00,89.12,89.36,88.84,88.87,154000.0,89.12,89.36,88.84,88.87,154000.0
2008-10-08 14:50:00,88.88,89.02,88.84,88.99,124100.0,88.88,89.02,88.84,88.99,124100.0
2008-10-08 14:55:00,88.99,88.99,88.64,88.7,225100.0,88.99,88.99,88.64,88.7,225100.0
2008-10-08 15:00:00,88.7,88.95,88.7,88.91,192300.0,88.7,88.95,88.7,88.91,192300.0
2008-10-08 15:05:00,88.92,88.94,88.78,88.89,86500.0,88.92,88.94,88.78,88.89,86500.0
2008-10-08 15:10:00,88.91,89.12,88.91,89.11,203500.0,88.91,89.12,88.91,89.11,203500.0
2008-10-08 15:15:00,89.1,89.16,88.89,88.9,130600.0,89.1,89.16,88.89,88.9,130600.0
2008-10-08 15:20:00,88.9,89.11,88.88,88.99,125700.0,88.9,89.11,88.88,88.99,125700.0
2008-10-08 15:25:00,89.0,89.07,88.88,88.96,119600.0,89.0,89.07,88.88,88.96,119600.0
2008-10-08 15:30:00,88.97,89.05,88.7,88.78,362200.0,88.97,89.05,88.7,88.78,362200.0
2008-10-08 15:35:00,88.78,89.11,88.72,89.11,133600.0,88.78,89.11,88.72,89.11,133600.0
2008-10-08 15:40:00,89.11,89.16,89.08,89.11,146500.0,89.11,89.16,89.08,89.11,146500.0
2008-10-08 15:45:00,89.11,89.39,89.09,89.34,292300.0,89.11,89.39,89.09,89.34,292300.0
2008-10-08 15:50:00,89.35,89.5,89.31,89.38,392200.0,89.35,89.5,89.31,89.38,392200.0
2008-10-08 15:55:00,89.38,89.63,89.31,89.5,274200.0,89.38,89.63,89.31,89.5,274200.0
2008-10-09 09:30:00,87.29,87.36,87.2,87.23,629400.0,87.29,87.36,87.2,87.23,629400.0
2008-10-09 09:35:00,87.19,87.22,86.7,87.06,672300.0,87.19,87.22,86.7,87.06,672300.0
2008-10-09 09:40:00,87.07,87.12,86.54,87.05,314700.0,87.07,87.12,86.54,87.05,314700.0
2008-10-09 09:45:00,87.06,87.49,87.06,87.47,936200.0,87.06,87.49,87.06,87.47,936200.0
2008-10-09 09:50:00,87.46,87.57,87.36,87.37,416000.0,87.46,87.57,87.36,87.37,416000.0
2008-10-09 09:55:00,87.38,87.53,87.31,87.31,200000.0,87.38,87.53,87.31,87.31,200000.0
2008-10-09 10:00:00,87.31,87.32,87.04,87.23,351200.0,87.31,87.32,87.04,87.23,351200.0
2008-10-09 10:05:00,87.24,87.24,86.95,87.0,361300.0,87.24,87.24,86.95,87.0,361300.0
2008-10-09 10:10:00,87.0,87.1,86.98,87.02,139300.0,87.0,87.1,86.98,87.02,139300.0
2008-10-09 10:15:00,87.01,87.17,86.9,87.14,321300.0,87.01,87.17,86.9,87.14,321300.0
2008-10-09 10:20:00,87.16,87.66,87.13,87.57,507900.0,87.16,87.66,87.13,87.57,507900.0
2008-10-09 10:25:00,87.58,87.64,87.48,87.55,164600.0,87.58,87.64,87.48,87.55,164600.0
2008-10-09 10:30:00,87.53,87.67,87.53,87.57,239400.0,87.53,87.67,87.53,87.57,239400.0
2008-10-09 10:35:00,87.58,87.66,87.48,87.54,153100.0,87.58,87.66,87.48,87.54,153100.0
2008-10-09 10:40:00,87.55,87.98,87.55,87.95,413700.0,87.55,87.98,87.55,87.95,413700.0
2008-10-09 10:45:00,87.94,88.03,87.55,87.76,440300.0,87.94,88.03,87.55,87.76,440300.0
2008-10-09 10:50:00,87.76,87.89,87.5,87.78,257400.0,87.76,87.89,87.5,87.78,257400.0
2008-10-09 10:55:00,87.79,87.88,87.7,87.82,164300.0,87.79,87.88,87.7,87.82,164300.0
2008-10-09 11:00:00,87.84,88.07,87.81,88.02,179000.0,87.84,88.07,87.81,88.02,179000.0
2008-10-09 11:05:00,88.01,88.03,87.9,87.9,145200.0,88.01,88.03,87.9,87.9,145200.0
2008-10-09 11:10:00,87.9,87.97,87.75,87.94,203700.0,87.9,87.97,87.75,87.94,203700.0
2008-10-09 11:15:00,87.94,87.95,87.48,87.63,239500.0,87.94,87.95,87.48,87.63,239500.0
2008-10-09 11:20:00,87.62,87.62,87.14,87.34,246200.0,87.62,87.62,87.14,87.34,246200.0
2008-10-09 11:25:00,87.33,87.65,87.31,87.56,200700.0,87.33,87.65,87.31,87.56,200700.0
2008-10-09 11:30:00,87.56,87.57,87.14,87.53,183600.0,87.56,87.57,87.14,87.53,183600.0
2008-10-09 11:35:00,87.53,87.54,87.39,87.4,112200.0,87.53,87.54,87.39,87.4,112200.0
2008-10-09 11:40:00,87.42,87.48,87.37,87.37,62000.0,87.42,87.48,87.37,87.37,62000.0
2008-10-09 11:45:00,87.38,87.59,87.36,87.45,107900.0,87.38,87.59,87.36,87.45,107900.0
2008-10-09 11:50:00,87.46,87.57,87.33,87.39,119900.0,87.46,87.57,87.33,87.39,119900.0
2008-10-09 11:55:00,87.39,87.43,87.35,87.41,45500.0,87.39,87.43,87.35,87.41,45500.0
2008-10-09 12:00:00,87.41,87.75,87.4,87.64,117000.0,87.41,87.75,87.4,87.64,117000.0
2008-10-09 12:05:00,87.63,87.72,87.59,87.63,105700.0,87.63,87.72,87.59,87.63,105700.0
2008-10-09 12:10:00,87.61,87.77,87.61,87.69,51800.0,87.61,87.77,87.61,87.69,51800.0
2008-10-09 12:15:00,87.71,87.73,87.57,87.58,61000.0,87.71,87.73,87.57,87.58,61000.0
2008-10-09 12:20:00,87.58,87.67,87.55,87.66,42400.0,87.58,87.67,87.55,87.66,42400.0
2008-10-09 12:25:00,87.65,87.66,87.53,87.61,96900.0,87.65,87.66,87.53,87.61,96900.0
2008-10-09 12:30:00,87.6,87.69,87.58,87.63,62300.0,87.6,87.69,87.58,87.63,62300.0
2008-10-09 12:35:00,87.63,87.66,87.59,87.59,48000.0,87.63,87.66,87.59,87.59,48000.0
2008-10-09 12:40:00,87.57,87.61,87.47,87.55,104300.0,87.57,87.61,87.47,87.55,104300.0
2008-10-09 12:45:00,87.55,87.59,87.48,87.58,71000.0,87.55,87.59,87.48,87.58,71000.0
2008-10-09 12:50:00,87.58,87.6,87.43,87.46,53800.0,87.58,87.6,87.43,87.46,53800.0
2008-10-09 12:55:00,87.44,87.46,87.31,87.46,53400.0,87.44,87.46,87.31,87.46,53400.0
2008-10-09 13:00:00,87.47,87.55,87.46,87.53,36500.0,87.47,87.55,87.46,87.53,36500.0
2008-10-09 13:05:00,87.53,87.6,87.51,87.51,62000.0,87.53,87.6,87.51,87.51,62000.0
2008-10-09 13:10:00,87.53,87.53,87.34,87.42,98200.0,87.53,87.53,87.34,87.42,98200.0
2008-10-09 13:15:00,87.43,87.46,87.28,87.31,87900.0,87.43,87.46,87.28,87.31,87900.0
2008-10-09 13:20:00,87.31,87.43,87.27,87.3,178600.0,87.31,87.43,87.27,87.3,178600.0
2008-10-09 13:25:00,87.31,87.34,87.01,87.06,205500.0,87.31,87.34,87.01,87.06,205500.0
2008-10-09 13:30:00,87.06,87.21,87.01,87.07,170300.0,87.06,87.21,87.01,87.07,170300.0
2008-10-09 13:35:00,87.07,87.19,87.07,87.19,106400.0,87.07,87.19,87.07,87.19,106400.0
2008-10-09 13:40:00,87.18,87.25,87.15,87.2,55300.0,87.18,87.25,87.15,87.2,55300.0
2008-10-09 13:45:00,87.18,87.22,87.12,87.16,55400.0,87.18,87.22,87.12,87.16,55400.0
2008-10-09 13:50:00,87.16,87.16,86.97,86.98,164300.0,87.16,87.16,86.97,86.98,164300.0
2008-10-09 13:55:00,86.97,87.04,86.9,86.94,296200.0,86.97,87.04,86.9,86.94,296200.0
2008-10-09 14:00:00,86.95,87.0,86.93,86.99,65300.0,86.95,87.0,86.93,86.99,65300.0
2008-10-09 14:05:00,87.0,87.02,86.9,87.01,101600.0,87.0,87.02,86.9,87.01,101600.0
2008-10-09 14:10:00,87.01,87.12,86.93,87.08,78800.0,87.01,87.12,86.93,87.08,78800.0
2008-10-09 14:15:00,87.08,87.13,87.02,87.12,74300.0,87.08,87.13,87.02,87.12,74300.0
2008-10-09 14:20:00,87.13,87.32,87.11,87.26,135200.0,87.13,87.32,87.11,87.26,135200.0
2008-10-09 14:25:00,87.26,87.32,87.16,87.28,127400.0,87.26,87.32,87.16,87.28,127400.0
2008-10-09 14:30:00,87.28,87.38,87.23,87.33,95500.0,87.28,87.38,87.23,87.33,95500.0
2008-10-09 14:35:00,87.32,87.55,87.32,87.48,111000.0,87.32,87.55,87.32,87.48,111000.0
2008-10-09 14:40:00,87.46,87.47,87.31,87.41,155700.0,87.46,87.47,87.31,87.41,155700.0
2008-10-09 14:45:00,87.4,87.43,87.36,87.39,58400.0,87.4,87.43,87.36,87.39,58400.0
2008-10-09 14:50:00,87.38,87.42,87.35,87.37,50000.0,87.38,87.42,87.35,87.37,50000.0
2008-10-09 14:55:00,87.37,87.46,86.99,87.37,79300.0,87.37,87.46,86.99,87.37,79300.0
2008-10-09 15:00:00,87.37,87.82,87.21,87.82,161900.0,87.37,87.82,87.21,87.82,161900.0
2008-10-09 15:05:00,87.82,87.91,87.6,87.66,191800.0,87.82,87.91,87.6,87.66,191800.0
2008-10-09 15:10:00,87.66,88.0,87.65,87.92,208900.0,87.66,88.0,87.65,87.92,208900.0
2008-10-09 15:15:00,87.94,88.01,87.86,87.96,193400.0,87.94,88.01,87.86,87.96,193400.0
2008-10-09 15:20:00,87.97,88.19,87.95,88.14,330800.0,87.97,88.19,87.95,88.14,330800.0
2008-10-09 15:25:00,88.13,88.77,88.07,88.65,1171800.0,88.13,88.77,88.07,88.65,1171800.0
2008-10-09 15:30:00,88.64,89.28,88.63,89.21,855500.0,88.64,89.28,88.63,89.21,855500.0
2008-10-09 15:35:00,89.23,89.56,89.15,89.53,774000.0,89.23,89.56,89.15,89.53,774000.0
2008-10-09 15:40:00,89.54,90.24,89.46,90.12,899900.0,89.54,90.24,89.46,90.12,899900.0
2008-10-09 15:45:00,90.12,90.58,90.0,90.15,819000.0,90.12,90.58,90.0,90.15,819000.0
2008-10-09 15:50:00,90.18,90.41,89.96,90.2,903500.0,90.18,90.41,89.96,90.2,903500.0
2008-10-09 15:55:00,90.16,90.2,89.66,89.9,466900.0,90.16,90.2,89.66,89.9,466900.0
2008-10-10 09:30:00,89.6,90.27,89.51,90.17,1419300.0,89.6,90.27,89.51,90.17,1419300.0
2008-10-10 09:35:00,90.18,90.72,90.12,90.25,2042500.0,90.18,90.72,90.12,90.25,2042500.0
2008-10-10 09:40:00,90.2,90.47,88.81,89.21,1289800.0,90.2,90.47,88.81,89.21,1289800.0
2008-10-10 09:45:00,89.95,89.95,88.07,88.6,1151400.0,89.95,89.95,88.07,88.6,1151400.0
2008-10-10 09:50:00,88.55,89.0,88.5,88.8,459400.0,88.55,89.0,88.5,88.8,459400.0
2008-10-10 09:55:00,88.78,90.46,88.59,88.82,519600.0,88.78,90.46,88.59,88.82,519600.0
2008-10-10 10:00:00,88.84,90.46,88.38,88.54,361500.0,88.84,90.46,88.38,88.54,361500.0
2008-10-10 10:05:00,88.53,89.0,88.12,88.76,628300.0,88.53,89.0,88.12,88.76,628300.0
2008-10-10 10:10:00,88.68,88.79,87.71,88.07,1225200.0,88.68,88.79,87.71,88.07,1225200.0
2008-10-10 10:15:00,88.09,88.35,87.84,88.22,826800.0,88.09,88.35,87.84,88.22,826800.0
2008-10-10 10:20:00,88.2,88.56,88.18,88.49,359200.0,88.2,88.56,88.18,88.49,359200.0
2008-10-10 10:25:00,88.49,88.58,88.18,88.34,322400.0,88.49,88.58,88.18,88.34,322400.0
2008-10-10 10:30:00,88.35,88.66,88.26,88.55,183100.0,88.35,88.66,88.26,88.55,183100.0
2008-10-10 10:35:00,88.55,88.73,88.47,88.54,335000.0,88.55,88.73,88.47,88.54,335000.0
2008-10-10 10:40:00,88.55,89.18,88.54,88.97,772400.0,88.55,89.18,88.54,88.97,772400.0
2008-10-10 10:45:00,88.96,89.13,88.67,88.71,462100.0,88.96,89.13,88.67,88.71,462100.0
2008-10-10 10:50:00,88.71,88.75,88.28,88.3,222000.0,88.71,88.75,88.28,88.3,222000.0
2008-10-10 10:55:00,88.28,88.35,88.01,88.12,283900.0,88.28,88.35,88.01,88.12,283900.0
2008-10-10 11:00:00,88.1,88.13,87.55,87.79,453900.0,88.1,88.13,87.55,87.79,453900.0
2008-10-10 11:05:00,87.8,88.14,87.63,87.97,369400.0,87.8,88.14,87.63,87.97,369400.0
2008-10-10 11:10:00,87.98,88.39,87.8,87.84,333400.0,87.98,88.39,87.8,87.84,333400.0
2008-10-10 11:15:00,87.82,88.32,87.65,88.23,290600.0,87.82,88.32,87.65,88.23,290600.0
2008-10-10 11:20:00,88.21,88.72,88.07,88.58,223100.0,88.21,88.72,88.07,88.58,223100.0
2008-10-10 11:25:00,88.47,88.71,88.45,88.69,263000.0,88.47,88.71,88.45,88.69,263000.0
2008-10-10 11:30:00,88.7,88.71,88.27,88.27,189200.0,88.7,88.71,88.27,88.27,189200.0
2008-10-10 11:35:00,88.28,88.37,88.0,88.0,220800.0,88.28,88.37,88.0,88.0,220800.0
2008-10-10 11:40:00,88.0,88.07,87.8,87.82,236900.0,88.0,88.07,87.8,87.82,236900.0
2008-10-10 11:45:00,87.8,88.25,87.7,87.92,331400.0,87.8,88.25,87.7,87.92,331400.0
2008-10-10 11:50:00,87.91,88.09,87.78,87.97,177000.0,87.91,88.09,87.78,87.97,177000.0
2008-10-10 11:55:00,87.97,88.07,87.88,88.07,207700.0,87.97,88.07,87.88,88.07,207700.0
2008-10-10 12:00:00,88.05,88.06,87.75,87.8,141100.0,88.05,88.06,87.75,87.8,141100.0
2008-10-10 12:05:00,87.78,87.81,87.68,87.74,196800.0,87.78,87.81,87.68,87.74,196800.0
2008-10-10 12:10:00,87.74,87.92,87.71,87.8,163200.0,87.74,87.92,87.71,87.8,163200.0
2008-10-10 12:15:00,87.82,87.85,87.66,87.69,99700.0,87.82,87.85,87.66,87.69,99700.0
2008-10-10 12:20:00,87.71,87.71,87.15,87.24,649700.0,87.71,87.71,87.15,87.24,649700.0
2008-10-10 12:25:00,87.27,87.5,87.12,87.48,367200.0,87.27,87.5,87.12,87.48,367200.0
2008-10-10 12:30:00,87.45,87.55,87.22,87.23,247700.0,87.45,87.55,87.22,87.23,247700.0
2008-10-10 12:35:00,87.23,87.25,86.94,87.06,428000.0,87.23,87.25,86.94,87.06,428000.0
2008-10-10 12:40:00,87.05,87.17,86.74,87.0,301700.0,87.05,87.17,86.74,87.0,301700.0
2008-10-10 12:45:00,87.0,87.02,86.2,86.25,509600.0,87.0,87.02,86.2,86.25,509600.0
2008-10-10 12:50:00,86.24,86.25,85.2,85.7,1072200.0,86.24,86.25,85.2,85.7,1072200.0
2008-10-10 12:55:00,85.7,85.94,85.58,85.7,537200.0,85.7,85.94,85.58,85.7,537200.0
2008-10-10 13:00:00,85.7,85.72,85.08,85.26,425200.0,85.7,85.72,85.08,85.26,425200.0
2008-10-10 13:05:00,85.26,85.29,84.7,84.8,638400.0,85.26,85.29,84.7,84.8,638400.0
2008-10-10 13:10:00,84.78,85.81,84.78,85.77,438500.0,84.78,85.81,84.78,85.77,438500.0
2008-10-10 13:15:00,85.77,86.09,85.5,85.61,436400.0,85.77,86.09,85.5,85.61,436400.0
2008-10-10 13:20:00,85.6,85.84,85.14,85.33,307500.0,85.6,85.84,85.14,85.33,307500.0
2008-10-10 13:25:00,85.31,85.33,84.0,84.12,1010400.0,85.31,85.33,84.0,84.12,1010400.0
2008-10-10 13:30:00,84.14,84.43,84.0,84.36,460900.0,84.14,84.43,84.0,84.36,460900.0
2008-10-10 13:35:00,84.34,84.41,83.14,83.24,870200.0,84.34,84.41,83.14,83.24,870200.0
2008-10-10 13:40:00,83.2,83.9,82.24,83.13,1870800.0,83.2,83.9,82.24,83.13,1870800.0
2008-10-10 13:45:00,83.13,83.16,82.11,82.39,1138000.0,83.13,83.16,82.11,82.39,1138000.0
2008-10-10 13:50:00,82.42,82.5,81.4,82.1,1271600.0,82.42,82.5,81.4,82.1,1271600.0
2008-10-10 13:55:00,82.1,82.81,81.46,82.44,1196700.0,82.1,82.81,81.46,82.44,1196700.0
2008-10-10 14:00:00,82.44,83.85,82.32,83.72,852300.0,82.44,83.85,82.32,83.72,852300.0
2008-10-10 14:05:00,83.72,83.83,83.32,83.36,414500.0,83.72,83.83,83.32,83.36,414500.0
2008-10-10 14:10:00,83.39,83.71,82.57,82.94,572000.0,83.39,83.71,82.57,82.94,572000.0
2008-10-10 14:15:00,82.95,83.13,82.44,82.77,418900.0,82.95,83.13,82.44,82.77,418900.0
2008-10-10 14:20:00,82.75,82.82,81.9,82.08,1037900.0,82.75,82.82,81.9,82.08,1037900.0
2008-10-10 14:25:00,82.07,82.13,81.46,81.46,729600.0,82.07,82.13,81.46,81.46,729600.0
2008-10-10 14:30:00,81.47,82.87,81.38,82.8,682000.0,81.47,82.87,81.38,82.8,682000.0
2008-10-10 14:35:00,82.83,83.01,82.33,82.61,526100.0,82.83,83.01,82.33,82.61,526100.0
2008-10-10 14:40:00,82.62,82.94,82.46,82.93,419100.0,82.62,82.94,82.46,82.93,419100.0
2008-10-10 14:45:00,82.91,83.54,82.85,83.24,485700.0,82.91,83.54,82.85,83.24,485700.0
2008-10-10 14:50:00,83.24,83.33,82.75,82.83,433400.0,83.24,83.33,82.75,82.83,433400.0
2008-10-10 14:55:00,82.8,82.84,82.5,82.62,261700.0,82.8,82.84,82.5,82.62,261700.0
2008-10-10 15:00:00,82.61,83.05,82.46,82.75,373500.0,82.61,83.05,82.46,82.75,373500.0
2008-10-10 15:05:00,82.74,82.81,82.67,82.8,278800.0,82.74,82.81,82.67,82.8,278800.0
2008-10-10 15:10:00,82.81,83.73,82.75,83.69,329600.0,82.81,83.73,82.75,83.69,329600.0
2008-10-10 15:15:00,83.69,84.0,83.6,83.9,336900.0,83.69,84.0,83.6,83.9,336900.0
2008-10-10 15:20:00,83.9,83.91,83.28,83.31,194300.0,83.9,83.91,83.28,83.31,194300.0
2008-10-10 15:25:00,83.32,83.64,83.31,83.52,179200.0,83.32,83.64,83.31,83.52,179200.0
2008-10-10 15:30:00,83.52,83.58,82.95,83.42,328900.0,83.52,83.58,82.95,83.42,328900.0
2008-10-10 15:35:00,83.42,83.65,83.2,83.45,255600.0,83.42,83.65,83.2,83.45,255600.0
2008-10-10 15:40:00,83.46,83.68,83.08,83.33,294600.0,83.46,83.68,83.08,83.33,294600.0
2008-10-10 15:45:00,83.28,83.5,82.79,83.47,167000.0,83.28,83.5,82.79,83.47,167000.0
2008-10-10 15:50:00,83.47,83.48,82.6,82.99,308200.0,83.47,83.48,82.6,82.99,308200.0
2008-10-10 15:55:00,82.99,83.42,82.98,83.14,250900.0,82.99,83.42,82.98,83.14,250900.0
2008-10-13 09:30:00,83.6,83.9,83.45,83.65,505600.0,83.6,83.9,83.45,83.65,505600.0
2008-10-13 09:35:00,83.64,83.84,83.5,83.78,214700.0,83.64,83.84,83.5,83.78,214700.0
2008-10-13 09:40:00,83.77,83.8,83.47,83.78,181800.0,83.77,83.8,83.47,83.78,181800.0
2008-10-13 09:45:00,83.78,83.82,82.93,83.07,585200.0,83.78,83.82,82.93,83.07,585200.0
2008-10-13 09:50:00,83.08,83.13,82.28,82.5,910900.0,83.08,83.13,82.28,82.5,910900.0
2008-10-13 09:55:00,82.5,82.5,81.68,81.82,1096600.0,82.5,82.5,81.68,81.82,1096600.0
2008-10-13 10:00:00,81.8,82.19,81.54,81.59,771100.0,81.8,82.19,81.54,81.59,771100.0
2008-10-13 10:05:00,81.58,81.59,80.92,81.18,995300.0,81.58,81.59,80.92,81.18,995300.0
2008-10-13 10:10:00,81.17,81.75,81.17,81.66,625100.0,81.17,81.75,81.17,81.66,625100.0
2008-10-13 10:15:00,81.67,81.72,81.58,81.63,442400.0,81.67,81.72,81.58,81.63,442400.0
2008-10-13 10:20:00,81.64,81.88,81.56,81.56,459900.0,81.64,81.88,81.56,81.56,459900.0
2008-10-13 10:25:00,81.57,81.77,81.54,81.67,414200.0,81.57,81.77,81.54,81.67,414200.0
2008-10-13 10:30:00,81.66,81.76,81.55,81.75,460900.0,81.66,81.76,81.55,81.75,460900.0
2008-10-13 10:35:00,81.76,82.03,81.74,81.9,363300.0,81.76,82.03,81.74,81.9,363300.0
2008-10-13 10:40:00,81.91,81.96,81.59,81.61,328600.0,81.91,81.96,81.59,81.61,328600.0
2008-10-13 10:45:00,81.62,81.7,81.49,81.51,380000.0,81.62,81.7,81.49,81.51,380000.0
2008-10-13 10:50:00,81.51,81.52,81.32,81.34,220400.0,81.51,81.52,81.32,81.34,220400.0
2008-10-13 10:55:00,81.34,81.82,81.3,81.81,184500.0,81.34,81.82,81.3,81.81,184500.0
2008-10-13 11:00:00,81.8,82.08,81.79,82.03,234400.0,81.8,82.08,81.79,82.03,234400.0
2008-10-13 11:05:00,82.04,82.09,81.5,81.77,305700.0,82.04,82.09,81.5,81.77,305700.0
2008-10-13 11:10:00,81.77,81.77,81.59,81.61,114500.0,81.77,81.77,81.59,81.61,114500.0
2008-10-13 11:15:00,81.63,82.04,81.63,81.9,160000.0,81.63,82.04,81.63,81.9,160000.0
2008-10-13 11:20:00,81.91,81.93,81.62,81.64,108500.0,81.91,81.93,81.62,81.64,108500.0
2008-10-13 11:25:00,81.64,81.83,81.62,81.82,99100.0,81.64,81.83,81.62,81.82,99100.0
2008-10-13 11:30:00,81.82,81.88,81.74,81.83,79200.0,81.82,81.88,81.74,81.83,79200.0
2008-10-13 11:35:00,81.84,81.93,81.81,81.85,72800.0,81.84,81.93,81.81,81.85,72800.0
2008-10-13 11:40:00,81.85,81.92,81.63,81.71,96000.0,81.85,81.92,81.63,81.71,96000.0
2008-10-13 11:45:00,81.71,81.95,81.63,81.93,156900.0,81.71,81.95,81.63,81.93,156900.0
2008-10-13 11:50:00,81.94,81.95,81.71,81.82,77400.0,81.94,81.95,81.71,81.82,77400.0
2008-10-13 11:55:00,81.82,82.05,81.76,82.04,73100.0,81.82,82.05,81.76,82.04,73100.0
2008-10-13 12:00:00,82.04,82.04,81.68,81.71,121800.0,82.04,82.04,81.68,81.71,121800.0
2008-10-13 12:05:00,81.71,81.77,81.6,81.75,129400.0,81.71,81.77,81.6,81.75,129400.0
2008-10-13 12:10:00,81.74,81.92,81.65,81.78,134000.0,81.74,81.92,81.65,81.78,134000.0
2008-10-13 12:15:00,81.75,81.93,81.74,81.92,97500.0,81.75,81.93,81.74,81.92,97500.0
2008-10-13 12:20:00,81.93,81.98,81.9,81.94,48300.0,81.93,81.98,81.9,81.94,48300.0
2008-10-13 12:25:00,81.94,81.95,81.72,81.84,86600.0,81.94,81.95,81.72,81.84,86600.0
2008-10-13 12:30:00,81.84,81.84,81.71,81.8,95000.0,81.84,81.84,81.71,81.8,95000.0
2008-10-13 12:35:00,81.8,81.88,81.75,81.88,63500.0,81.8,81.88,81.75,81.88,63500.0
2008-10-13 12:40:00,81.88,82.17,81.86,82.03,135600.0,81.88,82.17,81.86,82.03,135600.0
2008-10-13 12:45:00,82.06,82.13,82.01,82.08,46300.0,82.06,82.13,82.01,82.08,46300.0
2008-10-13 12:50:00,82.07,82.18,82.06,82.17,72400.0,82.07,82.18,82.06,82.17,72400.0
2008-10-13 12:55:00,82.15,82.27,82.12,82.24,81800.0,82.15,82.27,82.12,82.24,81800.0
2008-10-13 13:00:00,82.24,82.36,82.08,82.24,197600.0,82.24,82.36,82.08,82.24,197600.0
2008-10-13 13:05:00,82.2,82.6,82.12,82.57,222300.0,82.2,82.6,82.12,82.57,222300.0
2008-10-13 13:10:00,82.58,82.74,82.56,82.68,368300.0,82.58,82.74,82.56,82.68,368300.0
2008-10-13 13:15:00,82.67,83.16,82.62,82.87,490200.0,82.67,83.16,82.62,82.87,490200.0
2008-10-13 13:20:00,82.88,82.91,82.63,82.71,199800.0,82.88,82.91,82.63,82.71,199800.0
2008-10-13 13:25:00,82.71,82.82,82.54,82.6,104900.0,82.71,82.82,82.54,82.6,104900.0
2008-10-13 13:30:00,82.61,82.65,82.45,82.54,54300.0,82.61,82.65,82.45,82.54,54300.0
2008-10-13 13:35:00,82.55,82.56,82.01,82.22,130700.0,82.55,82.56,82.01,82.22,130700.0
2008-10-13 13:40:00,82.22,82.59,82.22,82.5,125700.0,82.22,82.59,82.22,82.5,125700.0
2008-10-13 13:45:00,82.49,82.65,82.33,82.51,112400.0,82.49,82.65,82.33,82.51,112400.0
2008-10-13 13:50:00,82.51,82.55,82.3,82.33,39900.0,82.51,82.55,82.3,82.33,39900.0
2008-10-13 13:55:00,82.33,82.43,82.23,82.25,79600.0,82.33,82.43,82.23,82.25,79600.0
2008-10-13 14:00:00,82.26,82.34,82.14,82.28,76300.0,82.26,82.34,82.14,82.28,76300.0
2008-10-13 14:05:00,82.31,82.34,82.16,82.25,59400.0,82.31,82.34,82.16,82.25,59400.0
2008-10-13 14:10:00,82.23,82.26,82.14,82.23,55300.0,82.23,82.26,82.14,82.23,55300.0
2008-10-13 14:15:00,82.25,82.25,82.03,82.03,95700.0,82.25,82.25,82.03,82.03,95700.0
2008-10-13 14:20:00,82.0,82.39,81.96,82.36,100700.0,82.0,82.39,81.96,82.36,100700.0
2008-10-13 14:25:00,82.36,82.53,82.35,82.42,73600.0,82.36,82.53,82.35,82.42,73600.0
2008-10-13 14:30:00,82.42,82.43,82.17,82.24,90700.0,82.42,82.43,82.17,82.24,90700.0
2008-10-13 14:35:00,82.22,82.25,82.0,82.23,65600.0,82.22,82.25,82.0,82.23,65600.0
2008-10-13 14:40:00,82.24,82.35,82.24,82.35,26300.0,82.24,82.35,82.24,82.35,26300.0
2008-10-13 14:45:00,82.34,82.39,82.22,82.34,48200.0,82.34,82.39,82.22,82.34,48200.0
2008-10-13 14:50:00,82.34,82.34,82.19,82.21,50400.0,82.34,82.34,82.19,82.21,50400.0
2008-10-13 14:55:00,82.2,82.28,82.15,82.16,56700.0,82.2,82.28,82.15,82.16,56700.0
2008-10-13 15:00:00,82.16,82.45,82.16,82.34,85500.0,82.16,82.45,82.16,82.34,85500.0
2008-10-13 15:05:00,82.35,82.48,82.32,82.47,92400.0,82.35,82.48,82.32,82.47,92400.0
2008-10-13 15:10:00,82.49,82.73,82.44,82.68,111500.0,82.49,82.73,82.44,82.68,111500.0
2008-10-13 15:15:00,82.67,82.68,82.23,82.35,138700.0,82.67,82.68,82.23,82.35,138700.0
2008-10-13 15:20:00,82.35,82.45,82.33,82.38,117700.0,82.35,82.45,82.33,82.38,117700.0
2008-10-13 15:25:00,82.39,82.44,82.37,82.37,123700.0,82.39,82.44,82.37,82.37,123700.0
2008-10-13 15:30:00,82.37,82.38,82.31,82.36,103500.0,82.37,82.38,82.31,82.36,103500.0
2008-10-13 15:35:00,82.35,82.38,82.3,82.38,89100.0,82.35,82.38,82.3,82.38,89100.0
2008-10-13 15:40:00,82.37,82.52,82.34,82.37,118800.0,82.37,82.52,82.34,82.37,118800.0
2008-10-13 15:45:00,82.38,82.42,82.35,82.36,117200.0,82.38,82.42,82.35,82.36,117200.0
2008-10-13 15:50:00,82.35,82.35,82.09,82.11,214800.0,82.35,82.35,82.09,82.11,214800.0
2008-10-13 15:55:00,82.1,82.11,81.68,82.03,291000.0,82.1,82.11,81.68,82.03,291000.0
2008-10-14 09:30:00,82.4,83.31,82.12,83.03,577900.0,82.4,83.31,82.12,83.03,577900.0
2008-10-14 09:35:00,83.03,83.04,82.69,82.82,498300.0,83.03,83.04,82.69,82.82,498300.0
2008-10-14 09:40:00,82.81,82.82,82.35,82.39,298300.0,82.81,82.82,82.35,82.39,298300.0
2008-10-14 09:45:00,82.37,82.38,82.05,82.28,387300.0,82.37,82.38,82.05,82.28,387300.0
2008-10-14 09:50:00,82.28,82.37,82.07,82.25,258200.0,82.28,82.37,82.07,82.25,258200.0
2008-10-14 09:55:00,82.23,82.82,82.22,82.81,206800.0,82.23,82.82,82.22,82.81,206800.0
2008-10-14 10:00:00,82.8,82.8,82.46,82.47,186700.0,82.8,82.8,82.46,82.47,186700.0
2008-10-14 10:05:00,82.47,82.49,81.61,81.94,509400.0,82.47,82.49,81.61,81.94,509400.0
2008-10-14 10:10:00,81.99,82.12,81.68,82.03,368900.0,81.99,82.12,81.68,82.03,368900.0
2008-10-14 10:15:00,82.03,82.22,81.99,82.13,162900.0,82.03,82.22,81.99,82.13,162900.0
2008-10-14 10:20:00,82.16,82.18,81.93,82.09,140300.0,82.16,82.18,81.93,82.09,140300.0
2008-10-14 10:25:00,82.1,82.21,82.0,82.09,151200.0,82.1,82.21,82.0,82.09,151200.0
2008-10-14 10:30:00,82.1,82.1,81.95,82.02,115800.0,82.1,82.1,81.95,82.02,115800.0
2008-10-14 10:35:00,82.02,82.19,81.93,82.18,194500.0,82.02,82.19,81.93,82.18,194500.0
2008-10-14 10:40:00,82.17,82.22,82.06,82.07,126900.0,82.17,82.22,82.06,82.07,126900.0
2008-10-14 10:45:00,82.09,82.41,82.01,82.36,171800.0,82.09,82.41,82.01,82.36,171800.0
2008-10-14 10:50:00,82.37,82.65,82.28,82.65,238400.0,82.37,82.65,82.28,82.65,238400.0
2008-10-14 10:55:00,82.62,82.85,82.52,82.54,197800.0,82.62,82.85,82.52,82.54,197800.0
2008-10-14 11:00:00,82.55,82.56,82.3,82.48,203500.0,82.55,82.56,82.3,82.48,203500.0
2008-10-14 11:05:00,82.48,82.55,82.43,82.5,81800.0,82.48,82.55,82.43,82.5,81800.0
2008-10-14 11:10:00,82.48,82.58,82.39,82.39,114400.0,82.48,82.58,82.39,82.39,114400.0
2008-10-14 11:15:00,82.41,82.5,82.38,82.48,88900.0,82.41,82.5,82.38,82.48,88900.0
2008-10-14 11:20:00,82.49,82.49,82.17,82.2,69000.0,82.49,82.49,82.17,82.2,69000.0
2008-10-14 11:25:00,82.19,82.33,82.07,82.17,93300.0,82.19,82.33,82.07,82.17,93300.0
2008-10-14 11:30:00,82.19,82.43,82.18,82.36,140100.0,82.19,82.43,82.18,82.36,140100.0
2008-10-14 11:35:00,82.39,82.41,82.27,82.31,72200.0,82.39,82.41,82.27,82.31,72200.0
2008-10-14 11:40:00,82.3,82.31,82.0,82.25,267200.0,82.3,82.31,82.0,82.25,267200.0
2008-10-14 11:45:00,82.24,82.3,82.15,82.25,70700.0,82.24,82.3,82.15,82.25,70700.0
2008-10-14 11:50:00,82.24,82.44,82.17,82.25,85400.0,82.24,82.44,82.17,82.25,85400.0
2008-10-14 11:55:00,82.25,82.7,82.23,82.55,138800.0,82.25,82.7,82.23,82.55,138800.0
2008-10-14 12:00:00,82.55,82.68,82.38,82.51,121600.0,82.55,82.68,82.38,82.51,121600.0
2008-10-14 12:05:00,82.51,82.53,82.42,82.5,65500.0,82.51,82.53,82.42,82.5,65500.0
2008-10-14 12:10:00,82.5,82.53,82.42,82.49,73000.0,82.5,82.53,82.42,82.49,73000.0
2008-10-14 12:15:00,82.47,82.51,82.41,82.43,78200.0,82.47,82.51,82.41,82.43,78200.0
2008-10-14 12:20:00,82.43,82.52,82.32,82.5,78600.0,82.43,82.52,82.32,82.5,78600.0
2008-10-14 12:25:00,82.51,83.0,82.51,82.98,144800.0,82.51,83.0,82.51,82.98,144800.0
2008-10-14 12:30:00,82.96,83.05,82.79,82.9,192900.0,82.96,83.05,82.79,82.9,192900.0
2008-10-14 12:35:00,82.9,83.25,82.9,83.13,172100.0,82.9,83.25,82.9,83.13,172100.0
2008-10-14 12:40:00,83.14,83.16,82.71,82.87,113000.0,83.14,83.16,82.71,82.87,113000.0
2008-10-14 12:45:00,82.87,83.01,82.85,82.93,69200.0,82.87,83.01,82.85,82.93,69200.0
2008-10-14 12:50:00,82.91,82.91,82.72,82.79,79200.0,82.91,82.91,82.72,82.79,79200.0
2008-10-14 12:55:00,82.8,82.84,82.56,82.67,73700.0,82.8,82.84,82.56,82.67,73700.0
2008-10-14 13:00:00,82.67,82.67,82.5,82.51,52300.0,82.67,82.67,82.5,82.51,52300.0
2008-10-14 13:05:00,82.52,82.53,82.41,82.5,60000.0,82.52,82.53,82.41,82.5,60000.0
2008-10-14 13:10:00,82.5,82.72,82.46,82.7,82300.0,82.5,82.72,82.46,82.7,82300.0
2008-10-14 13:15:00,82.76,82.81,82.61,82.63,53000.0,82.76,82.81,82.61,82.63,53000.0
2008-10-14 13:20:00,82.63,82.72,82.44,82.7,83900.0,82.63,82.72,82.44,82.7,83900.0
2008-10-14 13:25:00,82.72,82.77,82.28,82.41,189100.0,82.72,82.77,82.28,82.41,189100.0
2008-10-14 13:30:00,82.42,82.45,82.24,82.36,161100.0,82.42,82.45,82.24,82.36,161100.0
2008-10-14 13:35:00,82.36,82.51,82.36,82.5,30200.0,82.36,82.51,82.36,82.5,30200.0
2008-10-14 13:40:00,82.48,82.51,82.4,82.47,32500.0,82.48,82.51,82.4,82.47,32500.0
2008-10-14 13:45:00,82.47,82.56,82.38,82.56,65100.0,82.47,82.56,82.38,82.56,65100.0
2008-10-14 13:50:00,82.56,82.9,82.56,82.85,142400.0,82.56,82.9,82.56,82.85,142400.0
2008-10-14 13:55:00,82.83,83.0,82.77,82.83,142000.0,82.83,83.0,82.77,82.83,142000.0
2008-10-14 14:00:00,82.84,82.85,82.58,82.64,60300.0,82.84,82.85,82.58,82.64,60300.0
2008-10-14 14:05:00,82.63,82.77,82.61,82.66,84500.0,82.63,82.77,82.61,82.66,84500.0
2008-10-14 14:10:00,82.65,82.71,82.46,82.53,108100.0,82.65,82.71,82.46,82.53,108100.0
2008-10-14 14:15:00,82.53,82.54,82.43,82.49,157000.0,82.53,82.54,82.43,82.49,157000.0
2008-10-14 14:20:00,82.48,82.6,82.47,82.55,90600.0,82.48,82.6,82.47,82.55,90600.0
2008-10-14 14:25:00,82.57,82.57,82.44,82.49,110100.0,82.57,82.57,82.44,82.49,110100.0
2008-10-14 14:30:00,82.49,82.86,82.49,82.82,132100.0,82.49,82.86,82.49,82.82,132100.0
2008-10-14 14:35:00,82.79,82.81,82.67,82.7,64800.0,82.79,82.81,82.67,82.7,64800.0
2008-10-14 14:40:00,82.71,82.71,82.55,82.62,116800.0,82.71,82.71,82.55,82.62,116800.0
2008-10-14 14:45:00,82.6,82.86,82.58,82.82,110900.0,82.6,82.86,82.58,82.82,110900.0
2008-10-14 14:50:00,82.83,82.84,82.67,82.77,136100.0,82.83,82.84,82.67,82.77,136100.0
2008-10-14 14:55:00,82.75,82.95,82.74,82.91,286700.0,82.75,82.95,82.74,82.91,286700.0
2008-10-14 15:00:00,82.9,82.95,82.86,82.89,120700.0,82.9,82.95,82.86,82.89,120700.0
2008-10-14 15:05:00,82.89,82.96,82.86,82.96,127900.0,82.89,82.96,82.86,82.96,127900.0
2008-10-14 15:10:00,82.96,82.96,82.72,82.76,148700.0,82.96,82.96,82.72,82.76,148700.0
2008-10-14 15:15:00,82.77,82.88,82.75,82.85,100500.0,82.77,82.88,82.75,82.85,100500.0
2008-10-14 15:20:00,82.85,82.85,82.7,82.74,86400.0,82.85,82.85,82.7,82.74,86400.0
2008-10-14 15:25:00,82.74,82.8,82.45,82.55,133200.0,82.74,82.8,82.45,82.55,133200.0
2008-10-14 15:30:00,82.55,82.57,82.38,82.53,127800.0,82.55,82.57,82.38,82.53,127800.0
2008-10-14 15:35:00,82.55,82.55,82.35,82.38,155900.0,82.55,82.55,82.35,82.38,155900.0
2008-10-14 15:40:00,82.37,82.41,82.32,82.37,109400.0,82.37,82.41,82.32,82.37,109400.0
2008-10-14 15:45:00,82.36,82.38,82.24,82.25,164200.0,82.36,82.38,82.24,82.25,164200.0
2008-10-14 15:50:00,82.24,82.28,82.22,82.24,149100.0,82.24,82.28,82.22,82.24,149100.0
2008-10-14 15:55:00,82.24,82.27,82.22,82.27,174800.0,82.24,82.27,82.22,82.27,174800.0
2008-10-15 09:30:00,82.2,82.41,82.08,82.19,465000.0,82.2,82.41,82.08,82.19,465000.0
2008-10-15 09:35:00,82.2,82.56,82.1,82.46,883200.0,82.2,82.56,82.1,82.46,883200.0
2008-10-15 09:40:00,82.47,82.49,82.33,82.35,182000.0,82.47,82.49,82.33,82.35,182000.0
2008-10-15 09:45:00,82.35,82.54,82.29,82.48,168400.0,82.35,82.54,82.29,82.48,168400.0
2008-10-15 09:50:00,82.48,83.47,82.47,83.33,623400.0,82.48,83.47,82.47,83.33,623400.0
2008-10-15 09:55:00,83.34,83.54,82.96,83.44,471400.0,83.34,83.54,82.96,83.44,471400.0
2008-10-15 10:00:00,83.44,84.19,83.44,83.93,665200.0,83.44,84.19,83.44,83.93,665200.0
2008-10-15 10:05:00,83.94,84.39,83.85,84.0,701000.0,83.94,84.39,83.85,84.0,701000.0
2008-10-15 10:10:00,83.97,83.98,83.53,83.56,295400.0,83.97,83.98,83.53,83.56,295400.0
2008-10-15 10:15:00,83.57,83.75,83.03,83.38,355600.0,83.57,83.75,83.03,83.38,355600.0
2008-10-15 10:20:00,83.37,83.43,83.23,83.29,158300.0,83.37,83.43,83.23,83.29,158300.0
2008-10-15 10:25:00,83.31,83.45,83.26,83.33,120400.0,83.31,83.45,83.26,83.33,120400.0
2008-10-15 10:30:00,83.31,83.35,83.0,83.28,194700.0,83.31,83.35,83.0,83.28,194700.0
2008-10-15 10:35:00,83.29,83.33,83.03,83.17,239400.0,83.29,83.33,83.03,83.17,239400.0
2008-10-15 10:40:00,83.17,83.42,83.05,83.4,270700.0,83.17,83.42,83.05,83.4,270700.0
2008-10-15 10:45:00,83.4,83.45,83.15,83.28,200100.0,83.4,83.45,83.15,83.28,200100.0
2008-10-15 10:50:00,83.28,83.63,83.27,83.52,219300.0,83.28,83.63,83.27,83.52,219300.0
2008-10-15 10:55:00,83.51,83.54,83.16,83.16,308800.0,83.51,83.54,83.16,83.16,308800.0
2008-10-15 11:00:00,83.16,83.3,83.1,83.24,182700.0,83.16,83.3,83.1,83.24,182700.0
2008-10-15 11:05:00,83.26,83.32,83.21,83.32,160700.0,83.26,83.32,83.21,83.32,160700.0
2008-10-15 11:10:00,83.32,83.37,83.22,83.34,200000.0,83.32,83.37,83.22,83.34,200000.0
2008-10-15 11:15:00,83.36,83.4,83.28,83.39,207400.0,83.36,83.4,83.28,83.39,207400.0
2008-10-15 11:20:00,83.39,83.47,83.34,83.38,170100.0,83.39,83.47,83.34,83.38,170100.0
2008-10-15 11:25:00,83.37,83.38,83.31,83.34,101900.0,83.37,83.38,83.31,83.34,101900.0
2008-10-15 11:30:00,83.32,83.38,83.32,83.35,54300.0,83.32,83.38,83.32,83.35,54300.0
2008-10-15 11:35:00,83.36,83.36,83.21,83.26,154200.0,83.36,83.36,83.21,83.26,154200.0
2008-10-15 11:40:00,83.26,83.32,83.24,83.29,102000.0,83.26,83.32,83.24,83.29,102000.0
2008-10-15 11:45:00,83.3,83.43,83.3,83.38,148700.0,83.3,83.43,83.3,83.38,148700.0
2008-10-15 11:50:00,83.38,83.38,83.22,83.27,93100.0,83.38,83.38,83.22,83.27,93100.0
2008-10-15 11:55:00,83.28,83.41,83.23,83.38,102000.0,83.28,83.41,83.23,83.38,102000.0
2008-10-15 12:00:00,83.44,83.53,83.38,83.47,76700.0,83.44,83.53,83.38,83.47,76700.0
2008-10-15 12:05:00,83.47,83.53,83.44,83.5,82500.0,83.47,83.53,83.44,83.5,82500.0
2008-10-15 12:10:00,83.5,83.52,83.44,83.46,49200.0,83.5,83.52,83.44,83.46,49200.0
2008-10-15 12:15:00,83.47,83.51,83.34,83.39,54600.0,83.47,83.51,83.34,83.39,54600.0
2008-10-15 12:20:00,83.37,83.62,83.27,83.58,57200.0,83.37,83.62,83.27,83.58,57200.0
2008-10-15 12:25:00,83.58,83.81,83.49,83.63,262200.0,83.58,83.81,83.49,83.63,262200.0
2008-10-15 12:30:00,83.63,83.7,83.53,83.6,55600.0,83.63,83.7,83.53,83.6,55600.0
2008-10-15 12:35:00,83.62,83.78,83.56,83.63,84600.0,83.62,83.78,83.56,83.63,84600.0
2008-10-15 12:40:00,83.63,83.63,83.32,83.36,111700.0,83.63,83.63,83.32,83.36,111700.0
2008-10-15 12:45:00,83.35,83.41,83.25,83.25,73600.0,83.35,83.41,83.25,83.25,73600.0
2008-10-15 12:50:00,83.25,83.3,83.11,83.14,105100.0,83.25,83.3,83.11,83.14,105100.0
2008-10-15 12:55:00,83.14,83.21,83.0,83.0,105900.0,83.14,83.21,83.0,83.0,105900.0
2008-10-15 13:00:00,83.0,83.11,83.0,83.02,72500.0,83.0,83.11,83.0,83.02,72500.0
2008-10-15 13:05:00,83.04,83.07,82.99,83.02,73800.0,83.04,83.07,82.99,83.02,73800.0
2008-10-15 13:10:00,83.03,83.14,83.01,83.14,72900.0,83.03,83.14,83.01,83.14,72900.0
2008-10-15 13:15:00,83.13,83.36,83.13,83.25,123700.0,83.13,83.36,83.13,83.25,123700.0
2008-10-15 13:20:00,83.25,83.32,82.6,82.72,271100.0,83.25,83.32,82.6,82.72,271100.0
2008-10-15 13:25:00,82.72,82.76,82.3,82.31,345200.0,82.72,82.76,82.3,82.31,345200.0
2008-10-15 13:30:00,82.32,82.45,82.13,82.27,357900.0,82.32,82.45,82.13,82.27,357900.0
2008-10-15 13:35:00,82.31,82.6,82.26,82.56,179000.0,82.31,82.6,82.26,82.56,179000.0
2008-10-15 13:40:00,82.58,82.62,82.49,82.5,64300.0,82.58,82.62,82.49,82.5,64300.0
2008-10-15 13:45:00,82.49,82.83,82.42,82.73,154900.0,82.49,82.83,82.42,82.73,154900.0
2008-10-15 13:50:00,82.74,82.92,82.73,82.83,157700.0,82.74,82.92,82.73,82.83,157700.0
2008-10-15 13:55:00,82.85,82.88,82.71,82.84,120700.0,82.85,82.88,82.71,82.84,120700.0
2008-10-15 14:00:00,82.83,83.4,82.76,83.36,274700.0,82.83,83.4,82.76,83.36,274700.0
2008-10-15 14:05:00,83.35,83.35,82.85,82.91,220200.0,83.35,83.35,82.85,82.91,220200.0
2008-10-15 14:10:00,82.91,83.09,82.9,83.0,115500.0,82.91,83.09,82.9,83.0,115500.0
2008-10-15 14:15:00,83.01,83.47,82.98,83.29,203400.0,83.01,83.47,82.98,83.29,203400.0
2008-10-15 14:20:00,83.28,83.74,83.17,83.67,346100.0,83.28,83.74,83.17,83.67,346100.0
2008-10-15 14:25:00,83.55,83.58,83.38,83.49,141700.0,83.55,83.58,83.38,83.49,141700.0
2008-10-15 14:30:00,83.5,83.51,83.31,83.43,126300.0,83.5,83.51,83.31,83.43,126300.0
2008-10-15 14:35:00,83.45,83.6,83.36,83.56,92300.0,83.45,83.6,83.36,83.56,92300.0
2008-10-15 14:40:00,83.53,83.55,83.29,83.29,85700.0,83.53,83.55,83.29,83.29,85700.0
2008-10-15 14:45:00,83.28,83.31,83.15,83.2,80100.0,83.28,83.31,83.15,83.2,80100.0
2008-10-15 14:50:00,83.2,83.3,83.13,83.18,126200.0,83.2,83.3,83.13,83.18,126200.0
2008-10-15 14:55:00,83.2,83.35,83.05,83.34,108600.0,83.2,83.35,83.05,83.34,108600.0
2008-10-15 15:00:00,83.35,83.51,83.35,83.44,147700.0,83.35,83.51,83.35,83.44,147700.0
2008-10-15 15:05:00,83.41,83.48,83.3,83.39,147900.0,83.41,83.48,83.3,83.39,147900.0
2008-10-15 15:10:00,83.37,83.55,83.35,83.45,197200.0,83.37,83.55,83.35,83.45,197200.0
2008-10-15 15:15:00,83.46,83.51,82.98,83.08,414200.0,83.46,83.51,82.98,83.08,414200.0
2008-10-15 15:20:00,83.08,83.1,82.89,82.99,95100.0,83.08,83.1,82.89,82.99,95100.0
2008-10-15 15:25:00,82.99,83.29,82.98,83.21,99200.0,82.99,83.29,82.98,83.21,99200.0
2008-10-15 15:30:00,83.25,83.5,83.13,83.36,115900.0,83.25,83.5,83.13,83.36,115900.0
2008-10-15 15:35:00,83.36,83.36,83.17,83.18,91600.0,83.36,83.36,83.17,83.18,91600.0
2008-10-15 15:40:00,83.18,83.22,82.97,83.08,126200.0,83.18,83.22,82.97,83.08,126200.0
2008-10-15 15:45:00,83.08,83.25,83.08,83.22,91200.0,83.08,83.25,83.08,83.22,91200.0
2008-10-15 15:50:00,83.22,83.31,83.05,83.26,152300.0,83.22,83.31,83.05,83.26,152300.0
2008-10-15 15:55:00,83.26,83.38,83.21,83.36,164600.0,83.26,83.38,83.21,83.36,164600.0
2008-10-16 09:30:00,82.4,82.5,82.0,82.01,404400.0,82.4,82.5,82.0,82.01,404400.0
2008-10-16 09:35:00,82.01,82.02,79.99,80.46,1990600.0,82.01,82.02,79.99,80.46,1990600.0
2008-10-16 09:40:00,80.47,80.47,78.08,78.17,2633100.0,80.47,80.47,78.08,78.17,2633100.0
2008-10-16 09:45:00,78.17,78.9,78.0,78.78,2168400.0,78.17,78.9,78.0,78.78,2168400.0
2008-10-16 09:50:00,78.8,79.46,78.45,79.26,1503000.0,78.8,79.46,78.45,79.26,1503000.0
2008-10-16 09:55:00,79.25,79.9,78.62,79.36,1201000.0,79.25,79.9,78.62,79.36,1201000.0
2008-10-16 10:00:00,79.36,79.44,78.87,79.0,815600.0,79.36,79.44,78.87,79.0,815600.0
2008-10-16 10:05:00,78.98,79.17,78.57,79.02,618700.0,78.98,79.17,78.57,79.02,618700.0
2008-10-16 10:10:00,79.03,79.41,78.82,79.29,464700.0,79.03,79.41,78.82,79.29,464700.0
2008-10-16 10:15:00,79.27,79.31,78.78,79.07,408400.0,79.27,79.31,78.78,79.07,408400.0
2008-10-16 10:20:00,79.06,79.14,78.94,79.05,336000.0,79.06,79.14,78.94,79.05,336000.0
2008-10-16 10:25:00,79.04,79.25,78.78,79.25,253300.0,79.04,79.25,78.78,79.25,253300.0
2008-10-16 10:30:00,79.23,79.24,78.58,78.82,403600.0,79.23,79.24,78.58,78.82,403600.0
2008-10-16 10:35:00,78.82,79.22,78.71,79.19,333700.0,78.82,79.22,78.71,79.19,333700.0
2008-10-16 10:40:00,79.17,79.18,78.8,79.04,251700.0,79.17,79.18,78.8,79.04,251700.0
2008-10-16 10:45:00,79.02,79.31,79.0,79.12,345000.0,79.02,79.31,79.0,79.12,345000.0
2008-10-16 10:50:00,79.12,79.17,78.85,78.99,201100.0,79.12,79.17,78.85,78.99,201100.0
2008-10-16 10:55:00,79.01,79.3,78.95,79.29,137900.0,79.01,79.3,78.95,79.29,137900.0
2008-10-16 11:00:00,79.29,79.3,78.85,78.86,272800.0,79.29,79.3,78.85,78.86,272800.0
2008-10-16 11:05:00,78.87,79.0,78.82,78.84,268700.0,78.87,79.0,78.82,78.84,268700.0
2008-10-16 11:10:00,78.85,78.86,78.1,78.4,854000.0,78.85,78.86,78.1,78.4,854000.0
2008-10-16 11:15:00,78.39,78.58,78.02,78.19,468900.0,78.39,78.58,78.02,78.19,468900.0
2008-10-16 11:20:00,78.2,78.61,78.14,78.5,410300.0,78.2,78.61,78.14,78.5,410300.0
2008-10-16 11:25:00,78.51,78.59,77.22,77.3,786000.0,78.51,78.59,77.22,77.3,786000.0
2008-10-16 11:30:00,77.29,78.0,77.29,77.87,749900.0,77.29,78.0,77.29,77.87,749900.0
2008-10-16 11:35:00,77.89,78.04,77.62,77.66,441300.0,77.89,78.04,77.62,77.66,441300.0
2008-10-16 11:40:00,77.65,78.25,77.43,78.05,431000.0,77.65,78.25,77.43,78.05,431000.0
2008-10-16 11:45:00,78.05,78.78,78.05,78.6,485400.0,78.05,78.78,78.05,78.6,485400.0
2008-10-16 11:50:00,78.58,78.69,78.29,78.69,354000.0,78.58,78.69,78.29,78.69,354000.0
2008-10-16 11:55:00,78.69,79.28,78.69,78.87,500700.0,78.69,79.28,78.69,78.87,500700.0
2008-10-16 12:00:00,78.88,78.92,78.82,78.87,194400.0,78.88,78.92,78.82,78.87,194400.0
2008-10-16 12:05:00,78.88,78.9,78.69,78.74,147800.0,78.88,78.9,78.69,78.74,147800.0
2008-10-16 12:10:00,78.75,79.02,78.72,79.0,145100.0,78.75,79.02,78.72,79.0,145100.0
2008-10-16 12:15:00,78.99,79.32,78.99,79.21,220700.0,78.99,79.32,78.99,79.21,220700.0
2008-10-16 12:20:00,79.19,79.22,78.8,78.92,314100.0,79.19,79.22,78.8,78.92,314100.0
2008-10-16 12:25:00,78.92,78.97,78.82,78.85,114300.0,78.92,78.97,78.82,78.85,114300.0
2008-10-16 12:30:00,78.83,79.05,78.48,79.05,435200.0,78.83,79.05,78.48,79.05,435200.0
2008-10-16 12:35:00,79.03,79.1,78.93,79.04,124100.0,79.03,79.1,78.93,79.04,124100.0
2008-10-16 12:40:00,79.05,79.18,78.96,79.06,147500.0,79.05,79.18,78.96,79.06,147500.0
2008-10-16 12:45:00,79.05,79.19,79.05,79.13,136200.0,79.05,79.19,79.05,79.13,136200.0
2008-10-16 12:50:00,79.13,79.2,79.04,79.2,119900.0,79.13,79.2,79.04,79.2,119900.0
2008-10-16 12:55:00,79.2,79.64,79.11,79.4,269500.0,79.2,79.64,79.11,79.4,269500.0
2008-10-16 13:00:00,79.4,79.41,79.03,79.09,271400.0,79.4,79.41,79.03,79.09,271400.0
2008-10-16 13:05:00,79.1,79.27,78.94,78.94,127500.0,79.1,79.27,78.94,78.94,127500.0
2008-10-16 13:10:00,78.94,79.03,78.86,79.0,94700.0,78.94,79.03,78.86,79.0,94700.0
2008-10-16 13:15:00,79.02,79.19,78.92,79.07,94100.0,79.02,79.19,78.92,79.07,94100.0
2008-10-16 13:20:00,79.07,79.28,78.85,79.07,216700.0,79.07,79.28,78.85,79.07,216700.0
2008-10-16 13:25:00,79.08,79.35,78.98,79.04,277800.0,79.08,79.35,78.98,79.04,277800.0
2008-10-16 13:30:00,79.03,79.3,78.99,79.25,189200.0,79.03,79.3,78.99,79.25,189200.0
2008-10-16 13:35:00,79.24,79.26,79.13,79.16,83000.0,79.24,79.26,79.13,79.16,83000.0
2008-10-16 13:40:00,79.15,79.18,79.03,79.16,139800.0,79.15,79.18,79.03,79.16,139800.0
2008-10-16 13:45:00,79.15,79.23,79.12,79.19,102100.0,79.15,79.23,79.12,79.19,102100.0
2008-10-16 13:50:00,79.2,79.2,79.13,79.16,52000.0,79.2,79.2,79.13,79.16,52000.0
2008-10-16 13:55:00,79.15,79.15,78.95,79.13,104600.0,79.15,79.15,78.95,79.13,104600.0
2008-10-16 14:00:00,79.14,79.21,78.98,79.0,82700.0,79.14,79.21,78.98,79.0,82700.0
2008-10-16 14:05:00,79.0,79.01,78.59,78.81,245500.0,79.0,79.01,78.59,78.81,245500.0
2008-10-16 14:10:00,78.8,79.14,78.79,78.89,156400.0,78.8,79.14,78.79,78.89,156400.0
2008-10-16 14:15:00,78.89,78.92,78.78,78.8,97700.0,78.89,78.92,78.78,78.8,97700.0
2008-10-16 14:20:00,78.82,78.82,78.6,78.65,227900.0,78.82,78.82,78.6,78.65,227900.0
2008-10-16 14:25:00,78.65,78.67,78.56,78.61,238000.0,78.65,78.67,78.56,78.61,238000.0
2008-10-16 14:30:00,78.62,78.69,78.6,78.67,158500.0,78.62,78.69,78.6,78.67,158500.0
2008-10-16 14:35:00,78.67,78.9,78.67,78.81,91200.0,78.67,78.9,78.67,78.81,91200.0
2008-10-16 14:40:00,78.81,78.94,78.79,78.94,53600.0,78.81,78.94,78.79,78.94,53600.0
2008-10-16 14:45:00,78.94,79.13,78.93,79.1,144300.0,78.94,79.13,78.93,79.1,144300.0
2008-10-16 14:50:00,79.1,79.2,79.1,79.17,89100.0,79.1,79.2,79.1,79.17,89100.0
2008-10-16 14:55:00,79.17,79.18,78.67,78.68,255800.0,79.17,79.18,78.67,78.68,255800.0
2008-10-16 15:00:00,78.68,78.9,78.67,78.9,192000.0,78.68,78.9,78.67,78.9,192000.0
2008-10-16 15:05:00,78.89,79.01,78.78,79.01,149000.0,78.89,79.01,78.78,79.01,149000.0
2008-10-16 15:10:00,79.0,79.22,79.0,79.06,168300.0,79.0,79.22,79.0,79.06,168300.0
2008-10-16 15:15:00,79.07,79.27,79.07,79.27,127600.0,79.07,79.27,79.07,79.27,127600.0
2008-10-16 15:20:00,79.27,79.51,79.26,79.33,201100.0,79.27,79.51,79.26,79.33,201100.0
2008-10-16 15:25:00,79.35,79.47,79.26,79.45,127800.0,79.35,79.47,79.26,79.45,127800.0
2008-10-16 15:30:00,79.45,79.47,79.32,79.32,110000.0,79.45,79.47,79.32,79.32,110000.0
2008-10-16 15:35:00,79.39,79.39,79.11,79.24,218600.0,79.39,79.39,79.11,79.24,218600.0
2008-10-16 15:40:00,79.24,79.25,79.06,79.08,199300.0,79.24,79.25,79.06,79.08,199300.0
2008-10-16 15:45:00,79.07,79.29,79.07,79.23,219000.0,79.07,79.29,79.07,79.23,219000.0
2008-10-16 15:50:00,79.23,79.33,79.17,79.2,262100.0,79.23,79.33,79.17,79.2,262100.0
2008-10-16 15:55:00,79.2,79.43,79.19,79.33,132500.0,79.2,79.43,79.19,79.33,132500.0
2008-10-17 09:30:00,77.13,77.29,76.83,77.25,711300.0,77.13,77.29,76.83,77.25,711300.0
2008-10-17 09:35:00,77.23,77.51,77.23,77.5,375200.0,77.23,77.51,77.23,77.5,375200.0
2008-10-17 09:40:00,77.47,77.69,77.41,77.64,178200.0,77.47,77.69,77.41,77.64,178200.0
2008-10-17 09:45:00,77.65,77.72,77.49,77.55,246400.0,77.65,77.72,77.49,77.55,246400.0
2008-10-17 09:50:00,77.55,77.65,77.5,77.59,229900.0,77.55,77.65,77.5,77.59,229900.0
2008-10-17 09:55:00,77.59,77.65,77.24,77.35,534200.0,77.59,77.65,77.24,77.35,534200.0
2008-10-17 10:00:00,77.35,77.5,77.25,77.48,269900.0,77.35,77.5,77.25,77.48,269900.0
2008-10-17 10:05:00,77.46,77.96,77.46,77.53,312200.0,77.46,77.96,77.46,77.53,312200.0
2008-10-17 10:10:00,77.53,77.55,77.09,77.1,199000.0,77.53,77.55,77.09,77.1,199000.0
2008-10-17 10:15:00,77.09,77.31,76.0,76.03,588300.0,77.09,77.31,76.0,76.03,588300.0
2008-10-17 10:20:00,76.03,76.68,75.0,76.52,490900.0,76.03,76.68,75.0,76.52,490900.0
2008-10-17 10:25:00,76.53,76.68,76.4,76.41,347300.0,76.53,76.68,76.4,76.41,347300.0
2008-10-17 10:30:00,76.41,76.6,76.25,76.36,263700.0,76.41,76.6,76.25,76.36,263700.0
2008-10-17 10:35:00,76.35,76.61,76.35,76.57,211100.0,76.35,76.61,76.35,76.57,211100.0
2008-10-17 10:40:00,76.56,76.57,76.4,76.49,151800.0,76.56,76.57,76.4,76.49,151800.0
2008-10-17 10:45:00,76.5,77.04,76.46,77.0,271400.0,76.5,77.04,76.46,77.0,271400.0
2008-10-17 10:50:00,77.0,77.07,76.8,77.05,234400.0,77.0,77.07,76.8,77.05,234400.0
2008-10-17 10:55:00,77.06,77.08,76.87,76.92,111800.0,77.06,77.08,76.87,76.92,111800.0
2008-10-17 11:00:00,76.94,77.1,76.88,76.95,101400.0,76.94,77.1,76.88,76.95,101400.0
2008-10-17 11:05:00,76.96,76.98,76.76,76.79,170600.0,76.96,76.98,76.76,76.79,170600.0
2008-10-17 11:10:00,76.79,76.9,76.64,76.89,128900.0,76.79,76.9,76.64,76.89,128900.0
2008-10-17 11:15:00,76.9,76.9,76.7,76.73,291100.0,76.9,76.9,76.7,76.73,291100.0
2008-10-17 11:20:00,76.73,76.8,76.5,76.58,139400.0,76.73,76.8,76.5,76.58,139400.0
2008-10-17 11:25:00,76.58,76.64,76.35,76.56,307000.0,76.58,76.64,76.35,76.56,307000.0
2008-10-17 11:30:00,76.55,76.73,76.51,76.67,190400.0,76.55,76.73,76.51,76.67,190400.0
2008-10-17 11:35:00,76.68,76.9,76.56,76.9,164700.0,76.68,76.9,76.56,76.9,164700.0
2008-10-17 11:40:00,76.89,76.96,76.85,76.96,99800.0,76.89,76.96,76.85,76.96,99800.0
2008-10-17 11:45:00,76.96,76.98,76.87,76.87,170800.0,76.96,76.98,76.87,76.87,170800.0
2008-10-17 11:50:00,76.89,76.95,76.84,76.89,92300.0,76.89,76.95,76.84,76.89,92300.0
2008-10-17 11:55:00,76.88,76.98,76.83,76.91,88600.0,76.88,76.98,76.83,76.91,88600.0
2008-10-17 12:00:00,76.93,76.93,76.66,76.82,145500.0,76.93,76.93,76.66,76.82,145500.0
2008-10-17 12:05:00,76.8,76.83,76.74,76.77,76900.0,76.8,76.83,76.74,76.77,76900.0
2008-10-17 12:10:00,76.76,76.78,76.72,76.78,119100.0,76.76,76.78,76.72,76.78,119100.0
2008-10-17 12:15:00,76.77,77.15,76.75,77.05,269700.0,76.77,77.15,76.75,77.05,269700.0
2008-10-17 12:20:00,77.04,77.29,77.02,77.09,181200.0,77.04,77.29,77.02,77.09,181200.0
2008-10-17 12:25:00,77.08,77.36,77.07,77.29,163000.0,77.08,77.36,77.07,77.29,163000.0
2008-10-17 12:30:00,77.29,77.32,77.07,77.12,178100.0,77.29,77.32,77.07,77.12,178100.0
2008-10-17 12:35:00,77.1,77.21,77.09,77.1,76400.0,77.1,77.21,77.09,77.1,76400.0
2008-10-17 12:40:00,77.12,77.19,77.1,77.16,94100.0,77.12,77.19,77.1,77.16,94100.0
2008-10-17 12:45:00,77.15,77.33,77.08,77.32,131900.0,77.15,77.33,77.08,77.32,131900.0
2008-10-17 12:50:00,77.32,77.52,77.29,77.45,104500.0,77.32,77.52,77.29,77.45,104500.0
2008-10-17 12:55:00,77.43,77.8,77.43,77.65,427600.0,77.43,77.8,77.43,77.65,427600.0
2008-10-17 13:00:00,77.66,78.0,77.56,77.56,257200.0,77.66,78.0,77.56,77.56,257200.0
2008-10-17 13:05:00,77.56,77.74,77.52,77.65,404700.0,77.56,77.74,77.52,77.65,404700.0
2008-10-17 13:10:00,77.65,77.8,77.65,77.76,249300.0,77.65,77.8,77.65,77.76,249300.0
2008-10-17 13:15:00,77.76,77.79,77.67,77.75,79500.0,77.76,77.79,77.67,77.75,79500.0
2008-10-17 13:20:00,77.75,77.79,77.65,77.67,88300.0,77.75,77.79,77.65,77.67,88300.0
2008-10-17 13:25:00,77.66,77.66,77.43,77.46,296400.0,77.66,77.66,77.43,77.46,296400.0
2008-10-17 13:30:00,77.47,77.76,77.47,77.72,94200.0,77.47,77.76,77.47,77.72,94200.0
2008-10-17 13:35:00,77.71,77.74,77.63,77.72,55900.0,77.71,77.74,77.63,77.72,55900.0
2008-10-17 13:40:00,77.72,77.9,77.68,77.83,79100.0,77.72,77.9,77.68,77.83,79100.0
2008-10-17 13:45:00,77.83,77.84,77.5,77.54,59000.0,77.83,77.84,77.5,77.54,59000.0
2008-10-17 13:50:00,77.55,77.95,77.5,77.61,169800.0,77.55,77.95,77.5,77.61,169800.0
2008-10-17 13:55:00,77.62,77.68,77.54,77.66,52400.0,77.62,77.68,77.54,77.66,52400.0
2008-10-17 14:00:00,77.69,77.78,77.65,77.74,74300.0,77.69,77.78,77.65,77.74,74300.0
2008-10-17 14:05:00,77.75,77.79,77.66,77.66,93400.0,77.75,77.79,77.66,77.66,93400.0
2008-10-17 14:10:00,77.66,77.71,77.54,77.56,89400.0,77.66,77.71,77.54,77.56,89400.0
2008-10-17 14:15:00,77.54,77.57,77.46,77.5,102400.0,77.54,77.57,77.46,77.5,102400.0
2008-10-17 14:20:00,77.5,77.61,77.41,77.42,80400.0,77.5,77.61,77.41,77.42,80400.0
2008-10-17 14:25:00,77.43,77.44,77.27,77.3,65600.0,77.43,77.44,77.27,77.3,65600.0
2008-10-17 14:30:00,77.3,77.53,77.26,77.5,140400.0,77.3,77.53,77.26,77.5,140400.0
2008-10-17 14:35:00,77.47,77.56,77.44,77.5,103600.0,77.47,77.56,77.44,77.5,103600.0
2008-10-17 14:40:00,77.5,77.53,77.31,77.4,81800.0,77.5,77.53,77.31,77.4,81800.0
2008-10-17 14:45:00,77.38,77.42,77.28,77.31,102400.0,77.38,77.42,77.28,77.31,102400.0
2008-10-17 14:50:00,77.31,77.33,77.27,77.3,73500.0,77.31,77.33,77.27,77.3,73500.0
2008-10-17 14:55:00,77.29,77.38,77.27,77.31,76200.0,77.29,77.38,77.27,77.31,76200.0
2008-10-17 15:00:00,77.31,77.38,77.26,77.38,68300.0,77.31,77.38,77.26,77.38,68300.0
2008-10-17 15:05:00,77.38,77.4,77.3,77.35,88100.0,77.38,77.4,77.3,77.35,88100.0
2008-10-17 15:10:00,77.35,77.38,77.32,77.35,97900.0,77.35,77.38,77.32,77.35,97900.0
2008-10-17 15:15:00,77.35,77.46,77.33,77.45,120800.0,77.35,77.46,77.33,77.45,120800.0
2008-10-17 15:20:00,77.45,77.5,77.37,77.45,107900.0,77.45,77.5,77.37,77.45,107900.0
2008-10-17 15:25:00,77.47,77.56,77.47,77.55,124400.0,77.47,77.56,77.47,77.55,124400.0
2008-10-17 15:30:00,77.55,77.56,77.51,77.55,68000.0,77.55,77.56,77.51,77.55,68000.0
2008-10-17 15:35:00,77.55,77.66,77.53,77.61,123500.0,77.55,77.66,77.53,77.61,123500.0
2008-10-17 15:40:00,77.61,77.77,77.6,77.71,280200.0,77.61,77.77,77.6,77.71,280200.0
2008-10-17 15:45:00,77.72,77.75,77.6,77.62,167600.0,77.72,77.75,77.6,77.62,167600.0
2008-10-17 15:50:00,77.62,77.63,77.4,77.44,172100.0,77.62,77.63,77.4,77.44,172100.0
2008-10-17 15:55:00,77.43,77.45,77.22,77.23,204100.0,77.43,77.45,77.22,77.23,204100.0
2008-10-20 09:30:00,77.77,77.85,77.52,77.65,294000.0,77.77,77.85,77.52,77.65,294000.0
2008-10-20 09:35:00,77.64,78.04,77.64,77.93,146800.0,77.64,78.04,77.64,77.93,146800.0
2008-10-20 09:40:00,77.95,77.97,77.52,77.64,201100.0,77.95,77.97,77.52,77.64,201100.0
2008-10-20 09:45:00,77.64,77.9,77.58,77.76,246200.0,77.64,77.9,77.58,77.76,246200.0
2008-10-20 09:50:00,77.75,78.0,77.71,78.0,123700.0,77.75,78.0,77.71,78.0,123700.0
2008-10-20 09:55:00,77.98,78.19,77.89,78.13,310300.0,77.98,78.19,77.89,78.13,310300.0
2008-10-20 10:00:00,78.12,78.56,78.06,78.29,301100.0,78.12,78.56,78.06,78.29,301100.0
2008-10-20 10:05:00,78.29,78.31,78.04,78.11,344500.0,78.29,78.31,78.04,78.11,344500.0
2008-10-20 10:10:00,78.09,78.19,77.78,77.87,299400.0,78.09,78.19,77.78,77.87,299400.0
2008-10-20 10:15:00,77.88,78.0,77.8,77.92,117000.0,77.88,78.0,77.8,77.92,117000.0
2008-10-20 10:20:00,77.9,77.98,77.59,77.67,200100.0,77.9,77.98,77.59,77.67,200100.0
2008-10-20 10:25:00,77.67,77.87,77.66,77.82,130200.0,77.67,77.87,77.66,77.82,130200.0
2008-10-20 10:30:00,77.81,77.86,77.54,77.65,294000.0,77.81,77.86,77.54,77.65,294000.0
2008-10-20 10:35:00,77.64,77.86,77.51,77.51,314300.0,77.64,77.86,77.51,77.51,314300.0
2008-10-20 10:40:00,77.51,77.67,77.39,77.57,262600.0,77.51,77.67,77.39,77.57,262600.0
2008-10-20 10:45:00,77.56,77.63,77.47,77.55,144800.0,77.56,77.63,77.47,77.55,144800.0
2008-10-20 10:50:00,77.55,77.58,77.27,77.37,214900.0,77.55,77.58,77.27,77.37,214900.0
2008-10-20 10:55:00,77.36,77.66,77.34,77.53,163400.0,77.36,77.66,77.34,77.53,163400.0
2008-10-20 11:00:00,77.55,77.79,77.27,77.65,186300.0,77.55,77.79,77.27,77.65,186300.0
2008-10-20 11:05:00,77.7,77.83,77.57,77.57,91600.0,77.7,77.83,77.57,77.57,91600.0
2008-10-20 11:10:00,77.55,77.57,77.32,77.36,92300.0,77.55,77.57,77.32,77.36,92300.0
2008-10-20 11:15:00,77.37,77.6,77.31,77.6,135900.0,77.37,77.6,77.31,77.6,135900.0
2008-10-20 11:20:00,77.68,77.75,77.42,77.46,88300.0,77.68,77.75,77.42,77.46,88300.0
2008-10-20 11:25:00,77.51,77.57,77.46,77.53,63700.0,77.51,77.57,77.46,77.53,63700.0
2008-10-20 11:30:00,77.55,77.69,77.48,77.55,90900.0,77.55,77.69,77.48,77.55,90900.0
2008-10-20 11:35:00,77.55,77.68,77.54,77.65,34400.0,77.55,77.68,77.54,77.65,34400.0
2008-10-20 11:40:00,77.63,77.76,77.54,77.71,71900.0,77.63,77.76,77.54,77.71,71900.0
2008-10-20 11:45:00,77.71,77.79,77.71,77.75,74800.0,77.71,77.79,77.71,77.75,74800.0
2008-10-20 11:50:00,77.77,77.79,77.72,77.73,52600.0,77.77,77.79,77.72,77.73,52600.0
2008-10-20 11:55:00,77.73,77.77,77.7,77.74,47100.0,77.73,77.77,77.7,77.74,47100.0
2008-10-20 12:00:00,77.74,77.76,77.59,77.63,44500.0,77.74,77.76,77.59,77.63,44500.0
2008-10-20 12:05:00,77.65,77.65,77.51,77.56,55300.0,77.65,77.65,77.51,77.56,55300.0
2008-10-20 12:10:00,77.58,77.6,77.53,77.56,35500.0,77.58,77.6,77.53,77.56,35500.0
2008-10-20 12:15:00,77.56,77.62,77.51,77.61,45600.0,77.56,77.62,77.51,77.61,45600.0
2008-10-20 12:20:00,77.61,77.8,77.59,77.63,144400.0,77.61,77.8,77.59,77.63,144400.0
2008-10-20 12:25:00,77.64,77.7,77.55,77.58,72000.0,77.64,77.7,77.55,77.58,72000.0
2008-10-20 12:30:00,77.61,77.71,77.55,77.7,37800.0,77.61,77.71,77.55,77.7,37800.0
2008-10-20 12:35:00,77.7,77.74,77.66,77.68,88500.0,77.7,77.74,77.66,77.68,88500.0
2008-10-20 12:40:00,77.69,77.78,77.62,77.62,90300.0,77.69,77.78,77.62,77.62,90300.0
2008-10-20 12:45:00,77.63,77.83,77.6,77.6,105500.0,77.63,77.83,77.6,77.6,105500.0
2008-10-20 12:50:00,77.6,77.81,77.58,77.72,67000.0,77.6,77.81,77.58,77.72,67000.0
2008-10-20 12:55:00,77.76,77.91,77.75,77.85,97300.0,77.76,77.91,77.75,77.85,97300.0
2008-10-20 13:00:00,77.84,78.11,77.79,78.03,132900.0,77.84,78.11,77.79,78.03,132900.0
2008-10-20 13:05:00,78.02,78.07,77.95,78.0,75800.0,78.02,78.07,77.95,78.0,75800.0
2008-10-20 13:10:00,78.01,78.09,77.89,77.96,57400.0,78.01,78.09,77.89,77.96,57400.0
2008-10-20 13:15:00,77.94,77.98,77.37,77.41,180200.0,77.94,77.98,77.37,77.41,180200.0
2008-10-20 13:20:00,77.43,77.7,77.39,77.55,164000.0,77.43,77.7,77.39,77.55,164000.0
2008-10-20 13:25:00,77.56,77.75,77.56,77.63,92100.0,77.56,77.75,77.56,77.63,92100.0
2008-10-20 13:30:00,77.59,77.91,77.59,77.83,57400.0,77.59,77.91,77.59,77.83,57400.0
2008-10-20 13:35:00,77.82,77.94,77.8,77.91,54100.0,77.82,77.94,77.8,77.91,54100.0
2008-10-20 13:40:00,77.92,77.96,77.88,77.91,31600.0,77.92,77.96,77.88,77.91,31600.0
2008-10-20 13:45:00,77.9,78.13,77.85,78.11,48500.0,77.9,78.13,77.85,78.11,48500.0
2008-10-20 13:50:00,78.12,78.34,78.07,78.26,180000.0,78.12,78.34,78.07,78.26,180000.0
2008-10-20 13:55:00,78.25,78.35,78.21,78.27,63300.0,78.25,78.35,78.21,78.27,63300.0
2008-10-20 14:00:00,78.26,78.29,78.16,78.19,81800.0,78.26,78.29,78.16,78.19,81800.0
2008-10-20 14:05:00,78.18,78.26,77.93,78.05,131900.0,78.18,78.26,77.93,78.05,131900.0
2008-10-20 14:10:00,78.05,78.07,77.97,78.0,55400.0,78.05,78.07,77.97,78.0,55400.0
2008-10-20 14:15:00,78.01,78.11,78.01,78.04,64000.0,78.01,78.11,78.01,78.04,64000.0
2008-10-20 14:20:00,78.02,78.1,78.02,78.08,44100.0,78.02,78.1,78.02,78.08,44100.0
2008-10-20 14:25:00,78.09,78.09,78.03,78.05,41400.0,78.09,78.09,78.03,78.05,41400.0
2008-10-20 14:30:00,78.06,78.22,78.03,78.21,206900.0,78.06,78.22,78.03,78.21,206900.0
2008-10-20 14:35:00,78.2,78.25,78.11,78.13,50900.0,78.2,78.25,78.11,78.13,50900.0
2008-10-20 14:40:00,78.13,78.2,78.12,78.18,38700.0,78.13,78.2,78.12,78.18,38700.0
2008-10-20 14:45:00,78.18,78.21,78.11,78.12,53900.0,78.18,78.21,78.11,78.12,53900.0
2008-10-20 14:50:00,78.13,78.17,78.1,78.15,59600.0,78.13,78.17,78.1,78.15,59600.0
2008-10-20 14:55:00,78.14,78.16,78.12,78.16,26600.0,78.14,78.16,78.12,78.16,26600.0
2008-10-20 15:00:00,78.14,78.2,78.12,78.17,81200.0,78.14,78.2,78.12,78.17,81200.0
2008-10-20 15:05:00,78.17,78.22,78.12,78.13,45500.0,78.17,78.22,78.12,78.13,45500.0
2008-10-20 15:10:00,78.13,78.19,78.11,78.19,38700.0,78.13,78.19,78.11,78.19,38700.0
2008-10-20 15:15:00,78.19,78.2,78.1,78.11,49600.0,78.19,78.2,78.1,78.11,49600.0
2008-10-20 15:20:00,78.11,78.17,78.09,78.12,51100.0,78.11,78.17,78.09,78.12,51100.0
2008-10-20 15:25:00,78.11,78.15,78.07,78.08,55300.0,78.11,78.15,78.07,78.08,55300.0
2008-10-20 15:30:00,78.06,78.12,78.0,78.1,112000.0,78.06,78.12,78.0,78.1,112000.0
2008-10-20 15:35:00,78.12,78.23,78.09,78.21,73000.0,78.12,78.23,78.09,78.21,73000.0
2008-10-20 15:40:00,78.22,78.27,78.17,78.27,126300.0,78.22,78.27,78.17,78.27,126300.0
2008-10-20 15:45:00,78.25,78.39,78.21,78.3,76800.0,78.25,78.39,78.21,78.3,76800.0
2008-10-20 15:50:00,78.31,78.41,78.24,78.25,61500.0,78.31,78.41,78.24,78.25,61500.0
2008-10-20 15:55:00,78.25,78.56,78.22,78.51,83200.0,78.25,78.56,78.22,78.51,83200.0
2008-10-21 09:30:00,75.95,76.04,74.89,76.0,508700.0,75.95,76.04,74.89,76.0,508700.0
2008-10-21 09:35:00,76.0,76.06,75.62,75.78,369400.0,76.0,76.06,75.62,75.78,369400.0
2008-10-21 09:40:00,75.8,76.04,75.76,75.92,101400.0,75.8,76.04,75.76,75.92,101400.0
2008-10-21 09:45:00,75.92,76.22,75.88,76.11,193000.0,75.92,76.22,75.88,76.11,193000.0
2008-10-21 09:50:00,76.11,76.15,75.96,76.03,117000.0,76.11,76.15,75.96,76.03,117000.0
2008-10-21 09:55:00,76.03,76.1,75.99,76.08,112900.0,76.03,76.1,75.99,76.08,112900.0
2008-10-21 10:00:00,76.07,76.11,75.94,76.02,122600.0,76.07,76.11,75.94,76.02,122600.0
2008-10-21 10:05:00,76.02,76.41,75.8,76.39,430900.0,76.02,76.41,75.8,76.39,430900.0
2008-10-21 10:10:00,76.39,76.6,76.28,76.36,234200.0,76.39,76.6,76.28,76.36,234200.0
2008-10-21 10:15:00,76.38,76.6,76.35,76.45,161900.0,76.38,76.6,76.35,76.45,161900.0
2008-10-21 10:20:00,76.45,76.58,76.33,76.58,142600.0,76.45,76.58,76.33,76.58,142600.0
2008-10-21 10:25:00,76.58,76.67,76.45,76.45,194100.0,76.58,76.67,76.45,76.45,194100.0
2008-10-21 10:30:00,76.45,76.49,76.24,76.49,173400.0,76.45,76.49,76.24,76.49,173400.0
2008-10-21 10:35:00,76.47,76.49,76.31,76.39,76900.0,76.47,76.49,76.31,76.39,76900.0
2008-10-21 10:40:00,76.4,76.94,76.37,76.7,241300.0,76.4,76.94,76.37,76.7,241300.0
2008-10-21 10:45:00,76.71,76.77,76.32,76.38,139200.0,76.71,76.77,76.32,76.38,139200.0
2008-10-21 10:50:00,76.37,76.4,76.09,76.14,142900.0,76.37,76.4,76.09,76.14,142900.0
2008-10-21 10:55:00,76.14,76.25,76.07,76.22,177000.0,76.14,76.25,76.07,76.22,177000.0
2008-10-21 11:00:00,76.23,76.27,76.13,76.14,119000.0,76.23,76.27,76.13,76.14,119000.0
2008-10-21 11:05:00,76.15,76.25,75.99,76.09,126100.0,76.15,76.25,75.99,76.09,126100.0
2008-10-21 11:10:00,76.1,76.25,75.8,76.17,195300.0,76.1,76.25,75.8,76.17,195300.0
2008-10-21 11:15:00,76.16,76.24,76.07,76.18,62900.0,76.16,76.24,76.07,76.18,62900.0
2008-10-21 11:20:00,76.19,76.24,76.01,76.12,109100.0,76.19,76.24,76.01,76.12,109100.0
2008-10-21 11:25:00,76.11,76.12,75.98,76.09,95200.0,76.11,76.12,75.98,76.09,95200.0
2008-10-21 11:30:00,76.09,76.26,76.08,76.17,114600.0,76.09,76.26,76.08,76.17,114600.0
2008-10-21 11:35:00,76.17,76.2,76.1,76.12,56000.0,76.17,76.2,76.1,76.12,56000.0
2008-10-21 11:40:00,76.12,76.36,76.12,76.29,69100.0,76.12,76.36,76.12,76.29,69100.0
2008-10-21 11:45:00,76.29,76.33,75.99,76.09,131500.0,76.29,76.33,75.99,76.09,131500.0
2008-10-21 11:50:00,76.09,76.18,75.8,75.9,131900.0,76.09,76.18,75.8,75.9,131900.0
2008-10-21 11:55:00,75.9,75.92,75.7,75.7,212000.0,75.9,75.92,75.7,75.7,212000.0
2008-10-21 12:00:00,75.7,76.02,75.7,75.89,128800.0,75.7,76.02,75.7,75.89,128800.0
2008-10-21 12:05:00,75.89,75.97,75.87,75.95,43600.0,75.89,75.97,75.87,75.95,43600.0
2008-10-21 12:10:00,75.93,76.29,75.89,76.07,161600.0,75.93,76.29,75.89,76.07,161600.0
2008-10-21 12:15:00,76.05,76.1,75.6,75.6,126500.0,76.05,76.1,75.6,75.6,126500.0
2008-10-21 12:20:00,75.59,75.85,75.57,75.68,135100.0,75.59,75.85,75.57,75.68,135100.0
2008-10-21 12:25:00,75.69,75.87,75.68,75.7,74100.0,75.69,75.87,75.68,75.7,74100.0
2008-10-21 12:30:00,75.66,75.71,75.44,75.44,218800.0,75.66,75.71,75.44,75.44,218800.0
2008-10-21 12:35:00,75.46,75.69,75.46,75.67,145600.0,75.46,75.69,75.46,75.67,145600.0
2008-10-21 12:40:00,75.66,75.9,75.64,75.84,158500.0,75.66,75.9,75.64,75.84,158500.0
2008-10-21 12:45:00,75.83,75.86,75.76,75.76,48300.0,75.83,75.86,75.76,75.76,48300.0
2008-10-21 12:50:00,75.78,75.78,75.64,75.66,73700.0,75.78,75.78,75.64,75.66,73700.0
2008-10-21 12:55:00,75.65,76.08,75.57,76.0,189700.0,75.65,76.08,75.57,76.0,189700.0
2008-10-21 13:00:00,75.99,76.05,75.84,75.99,81100.0,75.99,76.05,75.84,75.99,81100.0
2008-10-21 13:05:00,76.0,76.04,75.71,75.78,104200.0,76.0,76.04,75.71,75.78,104200.0
2008-10-21 13:10:00,75.79,76.01,75.75,75.83,122200.0,75.79,76.01,75.75,75.83,122200.0
2008-10-21 13:15:00,75.85,75.92,75.69,75.7,94800.0,75.85,75.92,75.69,75.7,94800.0
2008-10-21 13:20:00,75.69,75.79,75.52,75.54,86500.0,75.69,75.79,75.52,75.54,86500.0
2008-10-21 13:25:00,75.56,75.68,75.49,75.57,131300.0,75.56,75.68,75.49,75.57,131300.0
2008-10-21 13:30:00,75.57,75.66,75.49,75.6,76500.0,75.57,75.66,75.49,75.6,76500.0
2008-10-21 13:35:00,75.61,75.78,75.6,75.78,57600.0,75.61,75.78,75.6,75.78,57600.0
2008-10-21 13:40:00,75.78,75.83,75.75,75.75,62600.0,75.78,75.83,75.75,75.75,62600.0
2008-10-21 13:45:00,75.75,75.89,75.6,75.84,100100.0,75.75,75.89,75.6,75.84,100100.0
2008-10-21 13:50:00,75.84,76.0,75.84,75.96,59600.0,75.84,76.0,75.84,75.96,59600.0
2008-10-21 13:55:00,75.95,75.99,75.82,75.94,97000.0,75.95,75.99,75.82,75.94,97000.0
2008-10-21 14:00:00,75.94,76.01,75.88,75.9,106800.0,75.94,76.01,75.88,75.9,106800.0
2008-10-21 14:05:00,75.9,75.99,75.86,75.92,83000.0,75.9,75.99,75.86,75.92,83000.0
2008-10-21 14:10:00,75.92,76.0,75.78,75.85,113600.0,75.92,76.0,75.78,75.85,113600.0
2008-10-21 14:15:00,75.83,76.19,75.8,76.14,137100.0,75.83,76.19,75.8,76.14,137100.0
2008-10-21 14:20:00,76.12,76.25,76.05,76.1,121000.0,76.12,76.25,76.05,76.1,121000.0
2008-10-21 14:25:00,76.1,76.19,76.04,76.12,64300.0,76.1,76.19,76.04,76.12,64300.0
2008-10-21 14:30:00,76.15,76.17,76.04,76.16,70900.0,76.15,76.17,76.04,76.16,70900.0
2008-10-21 14:35:00,76.16,76.17,76.1,76.16,52900.0,76.16,76.17,76.1,76.16,52900.0
2008-10-21 14:40:00,76.15,76.33,76.14,76.3,47900.0,76.15,76.33,76.14,76.3,47900.0
2008-10-21 14:45:00,76.3,76.31,76.11,76.12,112600.0,76.3,76.31,76.11,76.12,112600.0
2008-10-21 14:50:00,76.14,76.22,76.12,76.15,38500.0,76.14,76.22,76.12,76.15,38500.0
2008-10-21 14:55:00,76.14,76.17,76.12,76.16,29000.0,76.14,76.17,76.12,76.16,29000.0
2008-10-21 15:00:00,76.16,76.29,76.15,76.21,102000.0,76.16,76.29,76.15,76.21,102000.0
2008-10-21 15:05:00,76.21,76.25,76.12,76.14,35700.0,76.21,76.25,76.12,76.14,35700.0
2008-10-21 15:10:00,76.14,76.18,76.12,76.16,32200.0,76.14,76.18,76.12,76.16,32200.0
2008-10-21 15:15:00,76.16,76.17,76.1,76.15,81500.0,76.16,76.17,76.1,76.15,81500.0
2008-10-21 15:20:00,76.16,76.18,76.0,76.08,234900.0,76.16,76.18,76.0,76.08,234900.0
2008-10-21 15:25:00,76.08,76.08,75.98,76.03,75000.0,76.08,76.08,75.98,76.03,75000.0
2008-10-21 15:30:00,76.02,76.06,75.95,75.99,172100.0,76.02,76.06,75.95,75.99,172100.0
2008-10-21 15:35:00,75.98,75.99,75.93,75.98,87500.0,75.98,75.99,75.93,75.98,87500.0
2008-10-21 15:40:00,75.98,76.08,75.96,76.05,82900.0,75.98,76.08,75.96,76.05,82900.0
2008-10-21 15:45:00,76.07,76.07,75.94,76.02,134300.0,76.07,76.07,75.94,76.02,134300.0
2008-10-21 15:50:00,76.02,76.05,75.99,76.05,91600.0,76.02,76.05,75.99,76.05,91600.0
2008-10-21 15:55:00,76.04,76.04,76.0,76.0,191600.0,76.04,76.04,76.0,76.0,191600.0
2008-10-22 09:30:00,74.4,74.45,74.02,74.12,750400.0,74.4,74.45,74.02,74.12,750400.0
2008-10-22 09:35:00,74.12,74.25,73.9,73.92,401200.0,74.12,74.25,73.9,73.92,401200.0
2008-10-22 09:40:00,73.95,74.09,73.63,73.67,623000.0,73.95,74.09,73.63,73.67,623000.0
2008-10-22 09:45:00,73.72,73.83,73.37,73.53,648000.0,73.72,73.83,73.37,73.53,648000.0
2008-10-22 09:50:00,73.53,73.63,73.35,73.41,496100.0,73.53,73.63,73.35,73.41,496100.0
2008-10-22 09:55:00,73.41,73.64,73.38,73.49,513400.0,73.41,73.64,73.38,73.49,513400.0
2008-10-22 10:00:00,73.5,73.67,73.25,73.37,351800.0,73.5,73.67,73.25,73.37,351800.0
2008-10-22 10:05:00,73.39,73.65,73.3,73.38,552400.0,73.39,73.65,73.3,73.38,552400.0
2008-10-22 10:10:00,73.38,73.65,73.32,73.59,192800.0,73.38,73.65,73.32,73.59,192800.0
2008-10-22 10:15:00,73.59,73.77,73.49,73.75,290400.0,73.59,73.77,73.49,73.75,290400.0
2008-10-22 10:20:00,73.75,73.79,73.47,73.57,309900.0,73.75,73.79,73.47,73.57,309900.0
2008-10-22 10:25:00,73.58,73.68,73.54,73.61,432500.0,73.58,73.68,73.54,73.61,432500.0
2008-10-22 10:30:00,73.6,73.86,73.6,73.81,330400.0,73.6,73.86,73.6,73.81,330400.0
2008-10-22 10:35:00,73.8,73.84,73.62,73.69,262200.0,73.8,73.84,73.62,73.69,262200.0
2008-10-22 10:40:00,73.69,73.8,73.67,73.74,116300.0,73.69,73.8,73.67,73.74,116300.0
2008-10-22 10:45:00,73.74,74.08,73.69,74.05,260700.0,73.74,74.08,73.69,74.05,260700.0
2008-10-22 10:50:00,74.05,74.3,74.05,74.21,280600.0,74.05,74.3,74.05,74.21,280600.0
2008-10-22 10:55:00,74.2,74.25,74.13,74.17,128900.0,74.2,74.25,74.13,74.17,128900.0
2008-10-22 11:00:00,74.18,74.18,73.73,73.74,212000.0,74.18,74.18,73.73,73.74,212000.0
2008-10-22 11:05:00,73.75,73.81,73.64,73.67,131800.0,73.75,73.81,73.64,73.67,131800.0
2008-10-22 11:10:00,73.68,73.7,73.47,73.59,176900.0,73.68,73.7,73.47,73.59,176900.0
2008-10-22 11:15:00,73.58,73.7,73.55,73.57,112600.0,73.58,73.7,73.55,73.57,112600.0
2008-10-22 11:20:00,73.57,73.6,73.06,73.15,307300.0,73.57,73.6,73.06,73.15,307300.0
2008-10-22 11:25:00,73.15,73.28,73.04,73.15,268500.0,73.15,73.28,73.04,73.15,268500.0
2008-10-22 11:30:00,73.15,73.19,73.06,73.18,146700.0,73.15,73.19,73.06,73.18,146700.0
2008-10-22 11:35:00,73.17,73.25,73.0,73.01,216000.0,73.17,73.25,73.0,73.01,216000.0
2008-10-22 11:40:00,73.03,73.38,73.02,73.32,211800.0,73.03,73.38,73.02,73.32,211800.0
2008-10-22 11:45:00,73.32,73.37,73.11,73.11,100700.0,73.32,73.37,73.11,73.11,100700.0
2008-10-22 11:50:00,73.12,73.31,73.03,73.27,138300.0,73.12,73.31,73.03,73.27,138300.0
2008-10-22 11:55:00,73.27,73.38,73.06,73.08,128000.0,73.27,73.38,73.06,73.08,128000.0
2008-10-22 12:00:00,73.08,73.35,73.07,73.33,131500.0,73.08,73.35,73.07,73.33,131500.0
2008-10-22 12:05:00,73.33,73.34,73.21,73.23,102300.0,73.33,73.34,73.21,73.23,102300.0
2008-10-22 12:10:00,73.23,73.25,73.17,73.2,174100.0,73.23,73.25,73.17,73.2,174100.0
2008-10-22 12:15:00,73.2,73.49,73.1,73.45,177500.0,73.2,73.49,73.1,73.45,177500.0
2008-10-22 12:20:00,73.45,73.65,73.39,73.49,127100.0,73.45,73.65,73.39,73.49,127100.0
2008-10-22 12:25:00,73.49,73.54,73.22,73.23,110600.0,73.49,73.54,73.22,73.23,110600.0
2008-10-22 12:30:00,73.24,73.52,73.23,73.48,66400.0,73.24,73.52,73.23,73.48,66400.0
2008-10-22 12:35:00,73.49,73.49,73.27,73.32,82400.0,73.49,73.49,73.27,73.32,82400.0
2008-10-22 12:40:00,73.32,73.55,73.16,73.18,136100.0,73.32,73.55,73.16,73.18,136100.0
2008-10-22 12:45:00,73.19,73.19,72.82,72.88,241300.0,73.19,73.19,72.82,72.88,241300.0
2008-10-22 12:50:00,72.88,73.24,72.82,73.13,262100.0,72.88,73.24,72.82,73.13,262100.0
2008-10-22 12:55:00,73.13,73.13,72.95,72.99,132100.0,73.13,73.13,72.95,72.99,132100.0
2008-10-22 13:00:00,73.0,73.12,72.85,72.94,173600.0,73.0,73.12,72.85,72.94,173600.0
2008-10-22 13:05:00,72.94,73.03,72.83,72.92,154400.0,72.94,73.03,72.83,72.92,154400.0
2008-10-22 13:10:00,72.93,72.95,72.22,72.36,1098300.0,72.93,72.95,72.22,72.36,1098300.0
2008-10-22 13:15:00,72.38,72.45,72.1,72.38,566400.0,72.38,72.45,72.1,72.38,566400.0
2008-10-22 13:20:00,72.4,72.67,72.39,72.5,238100.0,72.4,72.67,72.39,72.5,238100.0
2008-10-22 13:25:00,72.48,72.49,72.27,72.33,264600.0,72.48,72.49,72.27,72.33,264600.0
2008-10-22 13:30:00,72.35,72.47,72.23,72.28,219000.0,72.35,72.47,72.23,72.28,219000.0
2008-10-22 13:35:00,72.27,72.3,72.1,72.28,344900.0,72.27,72.3,72.1,72.28,344900.0
2008-10-22 13:40:00,72.29,72.35,72.05,72.08,301800.0,72.29,72.35,72.05,72.08,301800.0
2008-10-22 13:45:00,72.08,72.27,72.05,72.18,265600.0,72.08,72.27,72.05,72.18,265600.0
2008-10-22 13:50:00,72.17,72.18,71.45,71.52,736800.0,72.17,72.18,71.45,71.52,736800.0
2008-10-22 13:55:00,71.52,71.56,66.0,71.53,690300.0,71.52,71.56,66.0,71.53,690300.0
2008-10-22 14:00:00,71.53,71.59,71.36,71.51,320600.0,71.53,71.59,71.36,71.51,320600.0
2008-10-22 14:05:00,71.52,71.69,71.47,71.58,203600.0,71.52,71.69,71.47,71.58,203600.0
2008-10-22 14:10:00,71.6,71.76,71.42,71.73,238300.0,71.6,71.76,71.42,71.73,238300.0
2008-10-22 14:15:00,71.76,71.91,71.48,71.82,173000.0,71.76,71.91,71.48,71.82,173000.0
2008-10-22 14:20:00,71.8,72.1,71.8,72.05,157600.0,71.8,72.1,71.8,72.05,157600.0
2008-10-22 14:25:00,72.06,72.08,71.81,71.84,125800.0,72.06,72.08,71.81,71.84,125800.0
2008-10-22 14:30:00,71.79,71.81,71.44,71.53,180200.0,71.79,71.81,71.44,71.53,180200.0
2008-10-22 14:35:00,71.54,71.64,71.41,71.6,101300.0,71.54,71.64,71.41,71.6,101300.0
2008-10-22 14:40:00,71.6,71.69,71.53,71.68,114400.0,71.6,71.69,71.53,71.68,114400.0
2008-10-22 14:45:00,71.69,71.77,71.67,71.72,88700.0,71.69,71.77,71.67,71.72,88700.0
2008-10-22 14:50:00,71.72,71.74,71.66,71.7,114000.0,71.72,71.74,71.66,71.7,114000.0
2008-10-22 14:55:00,71.7,71.72,71.63,71.71,131100.0,71.7,71.72,71.63,71.71,131100.0
2008-10-22 15:00:00,71.71,71.91,71.09,71.91,114200.0,71.71,71.91,71.09,71.91,114200.0
2008-10-22 15:05:00,71.9,73.66,71.67,71.67,112600.0,71.9,73.66,71.67,71.67,112600.0
2008-10-22 15:10:00,71.67,71.69,71.52,71.55,116400.0,71.67,71.69,71.52,71.55,116400.0
2008-10-22 15:15:00,71.55,71.55,71.34,71.39,193600.0,71.55,71.55,71.34,71.39,193600.0
2008-10-22 15:20:00,71.4,71.42,71.14,71.19,233700.0,71.4,71.42,71.14,71.19,233700.0
2008-10-22 15:25:00,71.18,71.67,71.16,71.62,259400.0,71.18,71.67,71.16,71.62,259400.0
2008-10-22 15:30:00,71.61,71.74,71.57,71.65,309100.0,71.61,71.74,71.57,71.65,309100.0
2008-10-22 15:35:00,71.65,71.69,71.02,71.05,601000.0,71.65,71.69,71.02,71.05,601000.0
2008-10-22 15:40:00,71.05,71.18,70.94,71.01,796200.0,71.05,71.18,70.94,71.01,796200.0
2008-10-22 15:45:00,71.01,71.17,70.86,71.17,704200.0,71.01,71.17,70.86,71.17,704200.0
2008-10-22 15:50:00,70.96,71.37,70.94,71.35,344800.0,70.96,71.37,70.94,71.35,344800.0
2008-10-22 15:55:00,71.24,71.75,70.98,71.7,407600.0,71.24,71.75,70.98,71.7,407600.0
2008-10-23 09:30:00,69.65,69.83,69.61,69.75,897800.0,69.65,69.83,69.61,69.75,897800.0
2008-10-23 09:35:00,69.76,71.32,69.7,70.06,553400.0,69.76,71.32,69.7,70.06,553400.0
2008-10-23 09:40:00,70.05,70.14,69.7,69.75,433900.0,70.05,70.14,69.7,69.75,433900.0
2008-10-23 09:45:00,69.74,70.09,69.5,69.87,551600.0,69.74,70.09,69.5,69.87,551600.0
2008-10-23 09:50:00,69.88,69.97,69.72,69.88,342600.0,69.88,69.97,69.72,69.88,342600.0
2008-10-23 09:55:00,69.88,70.56,69.87,70.52,514900.0,69.88,70.56,69.87,70.52,514900.0
2008-10-23 10:00:00,70.52,70.81,70.41,70.78,403400.0,70.52,70.81,70.41,70.78,403400.0
2008-10-23 10:05:00,70.8,71.33,70.69,70.74,942900.0,70.8,71.33,70.69,70.74,942900.0
2008-10-23 10:10:00,70.76,71.03,70.65,70.95,216400.0,70.76,71.03,70.65,70.95,216400.0
2008-10-23 10:15:00,70.95,71.23,70.9,71.1,614600.0,70.95,71.23,70.9,71.1,614600.0
2008-10-23 10:20:00,71.11,72.19,71.06,71.58,698600.0,71.11,72.19,71.06,71.58,698600.0
2008-10-23 10:25:00,71.59,71.59,71.01,71.27,482500.0,71.59,71.59,71.01,71.27,482500.0
2008-10-23 10:30:00,71.27,71.34,71.12,71.25,230300.0,71.27,71.34,71.12,71.25,230300.0
2008-10-23 10:35:00,71.25,71.36,71.05,71.14,162200.0,71.25,71.36,71.05,71.14,162200.0
2008-10-23 10:40:00,71.15,71.77,71.1,71.68,303800.0,71.15,71.77,71.1,71.68,303800.0
2008-10-23 10:45:00,71.67,71.71,71.21,71.22,169500.0,71.67,71.71,71.21,71.22,169500.0
2008-10-23 10:50:00,71.21,71.36,71.06,71.27,261200.0,71.21,71.36,71.06,71.27,261200.0
2008-10-23 10:55:00,71.27,71.78,71.13,71.72,223300.0,71.27,71.78,71.13,71.72,223300.0
2008-10-23 11:00:00,71.74,71.78,71.4,71.48,159400.0,71.74,71.78,71.4,71.48,159400.0
2008-10-23 11:05:00,71.47,71.5,71.18,71.21,176900.0,71.47,71.5,71.18,71.21,176900.0
2008-10-23 11:10:00,71.22,71.27,70.89,70.99,192000.0,71.22,71.27,70.89,70.99,192000.0
2008-10-23 11:15:00,71.0,71.28,70.99,71.24,380600.0,71.0,71.28,70.99,71.24,380600.0
2008-10-23 11:20:00,71.22,71.24,71.1,71.2,91600.0,71.22,71.24,71.1,71.2,91600.0
2008-10-23 11:25:00,71.18,71.36,71.08,71.34,96900.0,71.18,71.36,71.08,71.34,96900.0
2008-10-23 11:30:00,71.35,71.51,71.32,71.35,94400.0,71.35,71.51,71.32,71.35,94400.0
2008-10-23 11:35:00,71.35,71.51,71.24,71.43,99800.0,71.35,71.51,71.24,71.43,99800.0
2008-10-23 11:40:00,71.43,71.46,71.2,71.37,114900.0,71.43,71.46,71.2,71.37,114900.0
2008-10-23 11:45:00,71.37,71.37,71.01,71.01,164100.0,71.37,71.37,71.01,71.01,164100.0
2008-10-23 11:50:00,71.0,71.28,70.94,71.23,112300.0,71.0,71.28,70.94,71.23,112300.0
2008-10-23 11:55:00,71.24,71.24,70.98,71.1,105200.0,71.24,71.24,70.98,71.1,105200.0
2008-10-23 12:00:00,71.09,71.15,70.92,71.1,154200.0,71.09,71.15,70.92,71.1,154200.0
2008-10-23 12:05:00,71.09,71.09,70.92,70.93,155900.0,71.09,71.09,70.92,70.93,155900.0
2008-10-23 12:10:00,70.93,70.94,70.39,70.49,333900.0,70.93,70.94,70.39,70.49,333900.0
2008-10-23 12:15:00,70.5,70.62,70.31,70.51,155600.0,70.5,70.62,70.31,70.51,155600.0
2008-10-23 12:20:00,70.52,70.63,70.45,70.53,117800.0,70.52,70.63,70.45,70.53,117800.0
2008-10-23 12:25:00,70.53,70.63,70.22,70.24,143100.0,70.53,70.63,70.22,70.24,143100.0
2008-10-23 12:30:00,70.24,70.41,70.17,70.27,138700.0,70.24,70.41,70.17,70.27,138700.0
2008-10-23 12:35:00,70.25,70.53,70.18,70.25,106400.0,70.25,70.53,70.18,70.25,106400.0
2008-10-23 12:40:00,70.25,70.38,70.12,70.28,133200.0,70.25,70.38,70.12,70.28,133200.0
2008-10-23 12:45:00,70.28,70.81,70.25,70.49,129700.0,70.28,70.81,70.25,70.49,129700.0
2008-10-23 12:50:00,70.5,70.84,70.43,70.69,197800.0,70.5,70.84,70.43,70.69,197800.0
2008-10-23 12:55:00,70.66,70.77,70.51,70.51,77400.0,70.66,70.77,70.51,70.51,77400.0
2008-10-23 13:00:00,70.52,70.62,70.4,70.5,97000.0,70.52,70.62,70.4,70.5,97000.0
2008-10-23 13:05:00,70.51,70.77,70.36,70.77,118900.0,70.51,70.77,70.36,70.77,118900.0
2008-10-23 13:10:00,70.76,70.88,70.7,70.77,90600.0,70.76,70.88,70.7,70.77,90600.0
2008-10-23 13:15:00,70.75,70.81,70.59,70.69,81200.0,70.75,70.81,70.59,70.69,81200.0
2008-10-23 13:20:00,70.7,70.75,70.56,70.58,70000.0,70.7,70.75,70.56,70.58,70000.0
2008-10-23 13:25:00,70.56,70.58,70.2,70.31,97600.0,70.56,70.58,70.2,70.31,97600.0
2008-10-23 13:30:00,70.33,70.45,70.28,70.32,64700.0,70.33,70.45,70.28,70.32,64700.0
2008-10-23 13:35:00,70.31,70.4,70.08,70.35,121600.0,70.31,70.4,70.08,70.35,121600.0
2008-10-23 13:40:00,70.34,70.7,70.34,70.67,99800.0,70.34,70.7,70.34,70.67,99800.0
2008-10-23 13:45:00,70.66,70.69,70.41,70.44,51900.0,70.66,70.69,70.41,70.44,51900.0
2008-10-23 13:50:00,70.46,70.6,70.33,70.59,54200.0,70.46,70.6,70.33,70.59,54200.0
2008-10-23 13:55:00,70.61,70.65,70.52,70.57,60900.0,70.61,70.65,70.52,70.57,60900.0
2008-10-23 14:00:00,70.57,70.57,70.31,70.31,60600.0,70.57,70.57,70.31,70.31,60600.0
2008-10-23 14:05:00,70.32,70.33,70.06,70.1,212500.0,70.32,70.33,70.06,70.1,212500.0
2008-10-23 14:10:00,70.1,70.16,69.96,69.97,207400.0,70.1,70.16,69.96,69.97,207400.0
2008-10-23 14:15:00,69.98,70.13,69.95,70.04,164500.0,69.98,70.13,69.95,70.04,164500.0
2008-10-23 14:20:00,70.04,70.09,69.9,69.92,100600.0,70.04,70.09,69.9,69.92,100600.0
2008-10-23 14:25:00,69.9,70.33,69.85,70.27,145900.0,69.9,70.33,69.85,70.27,145900.0
2008-10-23 14:30:00,70.26,70.43,70.2,70.39,111400.0,70.26,70.43,70.2,70.39,111400.0
2008-10-23 14:35:00,70.41,70.51,70.27,70.48,99700.0,70.41,70.51,70.27,70.48,99700.0
2008-10-23 14:40:00,70.48,70.54,70.32,70.36,77100.0,70.48,70.54,70.32,70.36,77100.0
2008-10-23 14:45:00,70.36,70.43,70.2,70.23,70900.0,70.36,70.43,70.2,70.23,70900.0
2008-10-23 14:50:00,70.23,70.28,70.06,70.08,82400.0,70.23,70.28,70.06,70.08,82400.0
2008-10-23 14:55:00,70.08,70.12,69.95,70.11,142000.0,70.08,70.12,69.95,70.11,142000.0
2008-10-23 15:00:00,70.1,70.25,69.88,70.23,71400.0,70.1,70.25,69.88,70.23,71400.0
2008-10-23 15:05:00,70.24,70.52,70.09,70.51,111200.0,70.24,70.52,70.09,70.51,111200.0
2008-10-23 15:10:00,70.51,70.64,70.23,70.51,147500.0,70.51,70.64,70.23,70.51,147500.0
2008-10-23 15:15:00,70.45,70.59,70.4,70.46,85000.0,70.45,70.59,70.4,70.46,85000.0
2008-10-23 15:20:00,70.46,70.57,70.39,70.55,60000.0,70.46,70.57,70.39,70.55,60000.0
2008-10-23 15:25:00,70.55,70.62,70.51,70.54,62100.0,70.55,70.62,70.51,70.54,62100.0
2008-10-23 15:30:00,70.53,70.55,70.27,70.29,100300.0,70.53,70.55,70.27,70.29,100300.0
2008-10-23 15:35:00,70.3,70.34,70.16,70.32,91100.0,70.3,70.34,70.16,70.32,91100.0
2008-10-23 15:40:00,70.32,70.45,70.3,70.38,95400.0,70.32,70.45,70.3,70.38,95400.0
2008-10-23 15:45:00,70.39,70.65,70.37,70.47,169300.0,70.39,70.65,70.37,70.47,169300.0
2008-10-23 15:50:00,70.49,70.65,70.41,70.56,134400.0,70.49,70.65,70.41,70.56,134400.0
2008-10-23 15:55:00,70.61,70.69,70.49,70.67,91000.0,70.61,70.69,70.49,70.67,91000.0
2008-10-24 09:30:00,69.3,69.75,69.08,69.13,837100.0,69.3,69.75,69.08,69.13,837100.0
2008-10-24 09:35:00,69.17,70.0,69.07,69.63,540600.0,69.17,70.0,69.07,69.63,540600.0
2008-10-24 09:40:00,69.61,70.15,69.54,70.09,658000.0,69.61,70.15,69.54,70.09,658000.0
2008-10-24 09:45:00,70.18,70.18,69.66,69.7,506200.0,70.18,70.18,69.66,69.7,506200.0
2008-10-24 09:50:00,69.72,70.02,69.59,69.61,309000.0,69.72,70.02,69.59,69.61,309000.0
2008-10-24 09:55:00,69.62,70.09,69.49,69.91,340500.0,69.62,70.09,69.49,69.91,340500.0
2008-10-24 10:00:00,69.91,70.1,69.89,70.06,291300.0,69.91,70.1,69.89,70.06,291300.0
2008-10-24 10:05:00,70.06,70.7,70.02,70.39,597200.0,70.06,70.7,70.02,70.39,597200.0
2008-10-24 10:10:00,70.4,70.87,70.03,70.23,475900.0,70.4,70.87,70.03,70.23,475900.0
2008-10-24 10:15:00,70.23,70.49,70.13,70.23,253600.0,70.23,70.49,70.13,70.23,253600.0
2008-10-24 10:20:00,70.24,70.28,70.16,70.16,134900.0,70.24,70.28,70.16,70.16,134900.0
2008-10-24 10:25:00,70.17,70.29,70.06,70.27,183100.0,70.17,70.29,70.06,70.27,183100.0
2008-10-24 10:30:00,70.28,70.31,70.11,70.16,178400.0,70.28,70.31,70.11,70.16,178400.0
2008-10-24 10:35:00,70.15,70.24,69.5,70.05,313000.0,70.15,70.24,69.5,70.05,313000.0
2008-10-24 10:40:00,70.05,70.05,69.73,69.93,330000.0,70.05,70.05,69.73,69.93,330000.0
2008-10-24 10:45:00,69.93,69.93,69.61,69.62,223200.0,69.93,69.93,69.61,69.62,223200.0
2008-10-24 10:50:00,69.62,70.21,69.6,70.09,322800.0,69.62,70.21,69.6,70.09,322800.0
2008-10-24 10:55:00,70.1,70.12,69.9,69.93,190000.0,70.1,70.12,69.9,69.93,190000.0
2008-10-24 11:00:00,69.93,70.16,69.93,70.09,155800.0,69.93,70.16,69.93,70.09,155800.0
2008-10-24 11:05:00,70.08,70.08,69.7,69.79,165300.0,70.08,70.08,69.7,69.79,165300.0
2008-10-24 11:10:00,69.77,69.97,69.63,69.89,764300.0,69.77,69.97,69.63,69.89,764300.0
2008-10-24 11:15:00,69.98,70.57,69.96,70.33,330700.0,69.98,70.57,69.96,70.33,330700.0
2008-10-24 11:20:00,70.33,70.59,70.32,70.55,253900.0,70.33,70.59,70.32,70.55,253900.0
2008-10-24 11:25:00,70.54,70.58,70.39,70.43,179200.0,70.54,70.58,70.39,70.43,179200.0
2008-10-24 11:30:00,70.44,70.45,70.0,70.25,192600.0,70.44,70.45,70.0,70.25,192600.0
2008-10-24 11:35:00,70.26,71.11,70.26,71.0,484500.0,70.26,71.11,70.26,71.0,484500.0
2008-10-24 11:40:00,70.96,71.67,70.88,71.48,966000.0,70.96,71.67,70.88,71.48,966000.0
2008-10-24 11:45:00,71.49,71.62,71.23,71.46,308900.0,71.49,71.62,71.23,71.46,308900.0
2008-10-24 11:50:00,71.46,71.5,70.36,71.47,335500.0,71.46,71.5,70.36,71.47,335500.0
2008-10-24 11:55:00,71.47,71.7,71.29,71.34,267700.0,71.47,71.7,71.29,71.34,267700.0
2008-10-24 12:00:00,71.35,71.47,71.07,71.18,284000.0,71.35,71.47,71.07,71.18,284000.0
2008-10-24 12:05:00,71.17,71.3,71.16,71.27,117900.0,71.17,71.3,71.16,71.27,117900.0
2008-10-24 12:10:00,71.27,72.23,71.27,71.96,486000.0,71.27,72.23,71.27,71.96,486000.0
2008-10-24 12:15:00,71.92,72.79,71.74,72.61,718700.0,71.92,72.79,71.74,72.61,718700.0
2008-10-24 12:20:00,72.65,72.69,72.27,72.41,348200.0,72.65,72.69,72.27,72.41,348200.0
2008-10-24 12:25:00,72.41,73.93,72.35,73.24,1280700.0,72.41,73.93,72.35,73.24,1280700.0
2008-10-24 12:30:00,73.23,73.27,72.3,72.51,830000.0,73.23,73.27,72.3,72.51,830000.0
2008-10-24 12:35:00,72.51,72.95,72.51,72.76,388100.0,72.51,72.95,72.51,72.76,388100.0
2008-10-24 12:40:00,72.75,72.78,72.22,72.44,333100.0,72.75,72.78,72.22,72.44,333100.0
2008-10-24 12:45:00,72.45,72.69,72.38,72.51,159900.0,72.45,72.69,72.38,72.51,159900.0
2008-10-24 12:50:00,72.52,72.54,72.24,72.24,119400.0,72.52,72.54,72.24,72.24,119400.0
2008-10-24 12:55:00,72.23,72.53,72.23,72.51,182600.0,72.23,72.53,72.23,72.51,182600.0
2008-10-24 13:00:00,72.5,72.88,72.27,72.34,190500.0,72.5,72.88,72.27,72.34,190500.0
2008-10-24 13:05:00,72.31,72.33,72.0,72.04,313300.0,72.31,72.33,72.0,72.04,313300.0
2008-10-24 13:10:00,72.05,72.05,71.63,71.76,220800.0,72.05,72.05,71.63,71.76,220800.0
2008-10-24 13:15:00,71.73,72.33,71.73,72.22,141900.0,71.73,72.33,71.73,72.22,141900.0
2008-10-24 13:20:00,72.23,72.4,72.1,72.18,198100.0,72.23,72.4,72.1,72.18,198100.0
2008-10-24 13:25:00,72.15,72.21,71.77,71.94,150400.0,72.15,72.21,71.77,71.94,150400.0
2008-10-24 13:30:00,71.92,72.28,71.83,72.19,147200.0,71.92,72.28,71.83,72.19,147200.0
2008-10-24 13:35:00,72.17,72.28,72.09,72.28,84700.0,72.17,72.28,72.09,72.28,84700.0
2008-10-24 13:40:00,72.3,72.56,72.22,72.29,121600.0,72.3,72.56,72.22,72.29,121600.0
2008-10-24 13:45:00,72.29,72.32,71.93,71.93,93300.0,72.29,72.32,71.93,71.93,93300.0
2008-10-24 13:50:00,71.93,72.2,71.89,72.19,63500.0,71.93,72.2,71.89,72.19,63500.0
2008-10-24 13:55:00,72.17,72.42,72.16,72.29,118600.0,72.17,72.42,72.16,72.29,118600.0
2008-10-24 14:00:00,72.29,72.3,72.12,72.18,84100.0,72.29,72.3,72.12,72.18,84100.0
2008-10-24 14:05:00,72.2,72.2,71.65,71.73,229500.0,72.2,72.2,71.65,71.73,229500.0
2008-10-24 14:10:00,71.73,72.02,71.72,71.86,196400.0,71.73,72.02,71.72,71.86,196400.0
2008-10-24 14:15:00,71.86,72.16,71.85,72.1,75000.0,71.86,72.16,71.85,72.1,75000.0
2008-10-24 14:20:00,72.04,72.15,71.98,72.14,91600.0,72.04,72.15,71.98,72.14,91600.0
2008-10-24 14:25:00,72.14,72.27,71.98,72.0,185900.0,72.14,72.27,71.98,72.0,185900.0
2008-10-24 14:30:00,72.01,72.09,72.0,72.05,85600.0,72.01,72.09,72.0,72.05,85600.0
2008-10-24 14:35:00,72.05,72.06,71.9,71.92,91800.0,72.05,72.06,71.9,71.92,91800.0
2008-10-24 14:40:00,71.91,72.06,71.9,71.95,95400.0,71.91,72.06,71.9,71.95,95400.0
2008-10-24 14:45:00,71.96,72.0,71.7,71.7,181600.0,71.96,72.0,71.7,71.7,181600.0
2008-10-24 14:50:00,71.69,72.07,71.69,71.72,165100.0,71.69,72.07,71.69,71.72,165100.0
2008-10-24 14:55:00,71.72,71.93,71.5,71.51,188100.0,71.72,71.93,71.5,71.51,188100.0
2008-10-24 15:00:00,71.51,71.81,71.39,71.78,107500.0,71.51,71.81,71.39,71.78,107500.0
2008-10-24 15:05:00,71.78,71.84,71.63,71.67,95400.0,71.78,71.84,71.63,71.67,95400.0
2008-10-24 15:10:00,71.65,71.86,71.65,71.75,84700.0,71.65,71.86,71.65,71.75,84700.0
2008-10-24 15:15:00,71.74,71.88,71.7,71.87,48500.0,71.74,71.88,71.7,71.87,48500.0
2008-10-24 15:20:00,71.86,71.87,71.73,71.76,87400.0,71.86,71.87,71.73,71.76,87400.0
2008-10-24 15:25:00,71.76,71.92,71.73,71.9,71800.0,71.76,71.92,71.73,71.9,71800.0
2008-10-24 15:30:00,71.91,71.92,71.82,71.88,43400.0,71.91,71.92,71.82,71.88,43400.0
2008-10-24 15:35:00,71.89,71.96,71.86,71.93,109600.0,71.89,71.96,71.86,71.93,109600.0
2008-10-24 15:40:00,71.9,72.09,71.9,72.07,95600.0,71.9,72.09,71.9,72.07,95600.0
2008-10-24 15:45:00,72.09,72.23,72.07,72.14,178100.0,72.09,72.23,72.07,72.14,178100.0
2008-10-24 15:50:00,72.14,72.25,72.09,72.24,120900.0,72.14,72.25,72.09,72.24,120900.0
2008-10-24 15:55:00,72.25,72.28,72.2,72.26,101500.0,72.25,72.28,72.2,72.26,101500.0
2008-10-27 09:30:00,71.15,71.15,70.73,70.9,298300.0,71.15,71.15,70.73,70.9,298300.0
2008-10-27 09:35:00,70.89,71.0,70.72,71.0,142800.0,70.89,71.0,70.72,71.0,142800.0
2008-10-27 09:40:00,70.99,71.13,70.88,71.13,178900.0,70.99,71.13,70.88,71.13,178900.0
2008-10-27 09:45:00,71.18,71.24,71.02,71.04,168800.0,71.18,71.24,71.02,71.04,168800.0
2008-10-27 09:50:00,71.04,71.44,70.96,71.42,302000.0,71.04,71.44,70.96,71.42,302000.0
2008-10-27 09:55:00,71.38,71.63,71.35,71.5,189500.0,71.38,71.63,71.35,71.5,189500.0
2008-10-27 10:00:00,71.5,72.25,71.34,72.21,305400.0,71.5,72.25,71.34,72.21,305400.0
2008-10-27 10:05:00,72.17,72.58,71.95,72.01,520300.0,72.17,72.58,71.95,72.01,520300.0
2008-10-27 10:10:00,72.01,72.34,71.8,72.0,262200.0,72.01,72.34,71.8,72.0,262200.0
2008-10-27 10:15:00,71.98,72.04,71.4,71.43,148700.0,71.98,72.04,71.4,71.43,148700.0
2008-10-27 10:20:00,71.48,71.71,71.24,71.62,147600.0,71.48,71.71,71.24,71.62,147600.0
2008-10-27 10:25:00,71.63,71.87,71.53,71.7,279100.0,71.63,71.87,71.53,71.7,279100.0
2008-10-27 10:30:00,71.7,71.98,71.67,71.98,584800.0,71.7,71.98,71.67,71.98,584800.0
2008-10-27 10:35:00,71.97,72.12,71.77,71.87,205600.0,71.97,72.12,71.77,71.87,205600.0
2008-10-27 10:40:00,71.9,72.12,71.81,72.03,395700.0,71.9,72.12,71.81,72.03,395700.0
2008-10-27 10:45:00,72.03,72.36,72.01,72.09,220900.0,72.03,72.36,72.01,72.09,220900.0
2008-10-27 10:50:00,72.08,72.11,71.55,71.68,159000.0,72.08,72.11,71.55,71.68,159000.0
2008-10-27 10:55:00,71.69,71.9,71.62,71.88,70800.0,71.69,71.9,71.62,71.88,70800.0
2008-10-27 11:00:00,71.87,72.01,71.79,72.0,107900.0,71.87,72.01,71.79,72.0,107900.0
2008-10-27 11:05:00,72.01,72.25,71.76,72.21,207700.0,72.01,72.25,71.76,72.21,207700.0
2008-10-27 11:10:00,72.22,72.34,72.04,72.26,147900.0,72.22,72.34,72.04,72.26,147900.0
2008-10-27 11:15:00,72.26,72.34,71.97,72.12,158100.0,72.26,72.34,71.97,72.12,158100.0
2008-10-27 11:20:00,72.1,72.16,71.95,72.0,56500.0,72.1,72.16,71.95,72.0,56500.0
2008-10-27 11:25:00,71.99,71.99,71.53,71.59,140700.0,71.99,71.99,71.53,71.59,140700.0
2008-10-27 11:30:00,71.58,72.3,71.42,71.59,371900.0,71.58,72.3,71.42,71.59,371900.0
2008-10-27 11:35:00,71.59,71.88,71.53,71.65,69600.0,71.59,71.88,71.53,71.65,69600.0
2008-10-27 11:40:00,71.64,71.9,71.48,71.9,83000.0,71.64,71.9,71.48,71.9,83000.0
2008-10-27 11:45:00,71.89,71.95,71.69,71.7,47700.0,71.89,71.95,71.69,71.7,47700.0
2008-10-27 11:50:00,71.69,71.82,71.51,71.77,65200.0,71.69,71.82,71.51,71.77,65200.0
2008-10-27 11:55:00,71.74,71.86,71.55,71.57,38300.0,71.74,71.86,71.55,71.57,38300.0
2008-10-27 12:00:00,71.57,71.94,71.56,71.94,52500.0,71.57,71.94,71.56,71.94,52500.0
2008-10-27 12:05:00,71.96,72.18,71.92,72.17,93300.0,71.96,72.18,71.92,72.17,93300.0
2008-10-27 12:10:00,72.18,72.39,72.03,72.35,112700.0,72.18,72.39,72.03,72.35,112700.0
2008-10-27 12:15:00,72.32,72.32,72.03,72.07,76200.0,72.32,72.32,72.03,72.07,76200.0
2008-10-27 12:20:00,72.07,72.12,71.8,71.93,57000.0,72.07,72.12,71.8,71.93,57000.0
2008-10-27 12:25:00,71.92,72.26,71.92,72.07,75900.0,71.92,72.26,71.92,72.07,75900.0
2008-10-27 12:30:00,72.06,72.33,71.82,72.33,63800.0,72.06,72.33,71.82,72.33,63800.0
2008-10-27 12:35:00,72.33,72.34,72.09,72.1,29300.0,72.33,72.34,72.09,72.1,29300.0
2008-10-27 12:40:00,72.1,72.32,72.04,72.22,64400.0,72.1,72.32,72.04,72.22,64400.0
2008-10-27 12:45:00,72.23,72.24,72.09,72.2,49400.0,72.23,72.24,72.09,72.2,49400.0
2008-10-27 12:50:00,72.19,72.33,72.18,72.29,54100.0,72.19,72.33,72.18,72.29,54100.0
2008-10-27 12:55:00,72.29,72.86,72.29,72.79,298600.0,72.29,72.86,72.29,72.79,298600.0
2008-10-27 13:00:00,72.8,73.09,72.75,72.93,208400.0,72.8,73.09,72.75,72.93,208400.0
2008-10-27 13:05:00,72.93,72.97,72.65,72.73,233600.0,72.93,72.97,72.65,72.73,233600.0
2008-10-27 13:10:00,72.72,73.17,72.68,73.14,178300.0,72.72,73.17,72.68,73.14,178300.0
2008-10-27 13:15:00,73.14,73.49,73.0,73.44,164500.0,73.14,73.49,73.0,73.44,164500.0
2008-10-27 13:20:00,73.41,73.61,73.25,73.4,213600.0,73.41,73.61,73.25,73.4,213600.0
2008-10-27 13:25:00,73.38,73.42,73.04,73.11,240200.0,73.38,73.42,73.04,73.11,240200.0
2008-10-27 13:30:00,73.1,73.36,73.06,73.19,128400.0,73.1,73.36,73.06,73.19,128400.0
2008-10-27 13:35:00,73.19,73.25,73.13,73.17,77500.0,73.19,73.25,73.13,73.17,77500.0
2008-10-27 13:40:00,73.17,73.55,73.16,73.46,84800.0,73.17,73.55,73.16,73.46,84800.0
2008-10-27 13:45:00,73.5,73.56,73.19,73.3,94800.0,73.5,73.56,73.19,73.3,94800.0
2008-10-27 13:50:00,73.31,73.33,73.22,73.28,36700.0,73.31,73.33,73.22,73.28,36700.0
2008-10-27 13:55:00,73.26,73.3,73.08,73.17,45700.0,73.26,73.3,73.08,73.17,45700.0
2008-10-27 14:00:00,73.18,73.35,73.11,73.33,157300.0,73.18,73.35,73.11,73.33,157300.0
2008-10-27 14:05:00,73.3,73.35,73.18,73.34,38400.0,73.3,73.35,73.18,73.34,38400.0
2008-10-27 14:10:00,73.35,73.35,73.15,73.19,27800.0,73.35,73.35,73.15,73.19,27800.0
2008-10-27 14:15:00,73.19,73.23,73.07,73.14,123600.0,73.19,73.23,73.07,73.14,123600.0
2008-10-27 14:20:00,73.14,73.18,72.66,72.75,177500.0,73.14,73.18,72.66,72.75,177500.0
2008-10-27 14:25:00,72.75,72.75,72.1,72.13,145400.0,72.75,72.75,72.1,72.13,145400.0
2008-10-27 14:30:00,72.13,72.39,72.06,72.14,138900.0,72.13,72.39,72.06,72.14,138900.0
2008-10-27 14:35:00,72.1,72.47,72.09,72.43,77100.0,72.1,72.47,72.09,72.43,77100.0
2008-10-27 14:40:00,72.41,72.59,72.36,72.55,89800.0,72.41,72.59,72.36,72.55,89800.0
2008-10-27 14:45:00,72.54,72.55,72.38,72.38,57700.0,72.54,72.55,72.38,72.38,57700.0
2008-10-27 14:50:00,72.38,72.43,72.22,72.34,51100.0,72.38,72.43,72.22,72.34,51100.0
2008-10-27 14:55:00,72.36,72.39,72.22,72.32,24900.0,72.36,72.39,72.22,72.32,24900.0
2008-10-27 15:00:00,72.3,72.35,72.23,72.24,29200.0,72.3,72.35,72.23,72.24,29200.0
2008-10-27 15:05:00,72.24,72.38,72.24,72.37,33000.0,72.24,72.38,72.24,72.37,33000.0
2008-10-27 15:10:00,72.38,72.64,72.38,72.62,39400.0,72.38,72.64,72.38,72.62,39400.0
2008-10-27 15:15:00,72.61,72.7,72.57,72.6,25500.0,72.61,72.7,72.57,72.6,25500.0
2008-10-27 15:20:00,72.59,72.59,72.36,72.42,42200.0,72.59,72.59,72.36,72.42,42200.0
2008-10-27 15:25:00,72.43,72.57,72.35,72.52,92300.0,72.43,72.57,72.35,72.52,92300.0
2008-10-27 15:30:00,72.53,72.57,72.51,72.52,29600.0,72.53,72.57,72.51,72.52,29600.0
2008-10-27 15:35:00,72.51,72.57,72.47,72.55,64900.0,72.51,72.57,72.47,72.55,64900.0
2008-10-27 15:40:00,72.56,72.57,72.45,72.5,69500.0,72.56,72.57,72.45,72.5,69500.0
2008-10-27 15:45:00,72.5,72.5,72.37,72.44,70200.0,72.5,72.5,72.37,72.44,70200.0
2008-10-27 15:50:00,72.43,72.45,72.38,72.43,80700.0,72.43,72.45,72.38,72.43,80700.0
2008-10-27 15:55:00,72.43,72.44,72.06,72.18,151700.0,72.43,72.44,72.06,72.18,151700.0
2008-10-28 09:30:00,73.05,73.14,72.91,72.98,180400.0,73.05,73.14,72.91,72.98,180400.0
2008-10-28 09:35:00,73.0,73.35,72.9,72.91,152800.0,73.0,73.35,72.9,72.91,152800.0
2008-10-28 09:40:00,72.92,73.35,72.9,73.14,176400.0,72.92,73.35,72.9,73.14,176400.0
2008-10-28 09:45:00,73.14,73.31,73.05,73.16,142600.0,73.14,73.31,73.05,73.16,142600.0
2008-10-28 09:50:00,73.19,73.2,72.86,73.02,109400.0,73.19,73.2,72.86,73.02,109400.0
2008-10-28 09:55:00,73.02,73.13,72.98,73.05,120000.0,73.02,73.13,72.98,73.05,120000.0
2008-10-28 10:00:00,73.03,73.09,72.67,72.77,240700.0,73.03,73.09,72.67,72.77,240700.0
2008-10-28 10:05:00,72.74,72.8,72.55,72.59,300900.0,72.74,72.8,72.55,72.59,300900.0
2008-10-28 10:10:00,72.6,72.99,72.53,72.77,186000.0,72.6,72.99,72.53,72.77,186000.0
2008-10-28 10:15:00,72.77,72.78,72.26,72.26,233200.0,72.77,72.78,72.26,72.26,233200.0
2008-10-28 10:20:00,72.26,72.59,72.22,72.4,158500.0,72.26,72.59,72.22,72.4,158500.0
2008-10-28 10:25:00,72.36,72.8,72.35,72.42,131700.0,72.36,72.8,72.35,72.42,131700.0
2008-10-28 10:30:00,72.47,72.8,72.44,72.74,107200.0,72.47,72.8,72.44,72.74,107200.0
2008-10-28 10:35:00,72.72,72.87,72.28,72.37,164800.0,72.72,72.87,72.28,72.37,164800.0
2008-10-28 10:40:00,72.35,72.48,71.94,72.06,171300.0,72.35,72.48,71.94,72.06,171300.0
2008-10-28 10:45:00,72.07,72.35,71.86,72.16,170700.0,72.07,72.35,71.86,72.16,170700.0
2008-10-28 10:50:00,72.16,72.33,72.13,72.26,104400.0,72.16,72.33,72.13,72.26,104400.0
2008-10-28 10:55:00,72.26,72.26,71.9,71.95,158800.0,72.26,72.26,71.9,71.95,158800.0
2008-10-28 11:00:00,71.94,71.99,71.7,71.89,153500.0,71.94,71.99,71.7,71.89,153500.0
2008-10-28 11:05:00,71.85,72.19,71.85,71.99,118000.0,71.85,72.19,71.85,71.99,118000.0
2008-10-28 11:10:00,71.98,72.57,71.98,72.48,149100.0,71.98,72.57,71.98,72.48,149100.0
2008-10-28 11:15:00,72.5,72.82,72.43,72.77,159300.0,72.5,72.82,72.43,72.77,159300.0
2008-10-28 11:20:00,72.76,72.78,72.32,72.57,170100.0,72.76,72.78,72.32,72.57,170100.0
2008-10-28 11:25:00,72.57,72.72,72.4,72.63,68800.0,72.57,72.72,72.4,72.63,68800.0
2008-10-28 11:30:00,72.66,72.72,72.44,72.72,60500.0,72.66,72.72,72.44,72.72,60500.0
2008-10-28 11:35:00,72.72,72.81,72.55,72.56,72300.0,72.72,72.81,72.55,72.56,72300.0
2008-10-28 11:40:00,72.57,72.86,72.55,72.8,87300.0,72.57,72.86,72.55,72.8,87300.0
2008-10-28 11:45:00,72.82,72.82,72.46,72.59,65500.0,72.82,72.82,72.46,72.59,65500.0
2008-10-28 11:50:00,72.58,72.59,72.39,72.41,31000.0,72.58,72.59,72.39,72.41,31000.0
2008-10-28 11:55:00,72.4,72.46,72.23,72.46,74400.0,72.4,72.46,72.23,72.46,74400.0
2008-10-28 12:00:00,72.45,72.58,72.41,72.55,42400.0,72.45,72.58,72.41,72.55,42400.0
2008-10-28 12:05:00,72.53,72.74,72.53,72.67,31600.0,72.53,72.74,72.53,72.67,31600.0
2008-10-28 12:10:00,72.68,72.77,72.58,72.68,45800.0,72.68,72.77,72.58,72.68,45800.0
2008-10-28 12:15:00,72.67,72.73,72.57,72.69,37700.0,72.67,72.73,72.57,72.69,37700.0
2008-10-28 12:20:00,72.7,72.74,72.55,72.64,24900.0,72.7,72.74,72.55,72.64,24900.0
2008-10-28 12:25:00,72.65,72.76,72.53,72.65,47500.0,72.65,72.76,72.53,72.65,47500.0
2008-10-28 12:30:00,72.68,72.81,72.57,72.81,47300.0,72.68,72.81,72.57,72.81,47300.0
2008-10-28 12:35:00,72.81,72.94,72.75,72.8,54500.0,72.81,72.94,72.75,72.8,54500.0
2008-10-28 12:40:00,72.79,73.05,72.79,72.95,58100.0,72.79,73.05,72.79,72.95,58100.0
2008-10-28 12:45:00,72.95,72.99,72.88,72.92,19900.0,72.95,72.99,72.88,72.92,19900.0
2008-10-28 12:50:00,72.93,73.09,72.87,72.87,49200.0,72.93,73.09,72.87,72.87,49200.0
2008-10-28 12:55:00,72.84,72.98,72.69,72.87,55600.0,72.84,72.98,72.69,72.87,55600.0
2008-10-28 13:00:00,72.86,72.95,72.63,72.91,44000.0,72.86,72.95,72.63,72.91,44000.0
2008-10-28 13:05:00,72.9,73.06,72.81,72.92,32700.0,72.9,73.06,72.81,72.92,32700.0
2008-10-28 13:10:00,72.9,73.09,72.9,72.94,43900.0,72.9,73.09,72.9,72.94,43900.0
2008-10-28 13:15:00,72.92,72.96,72.75,72.82,49600.0,72.92,72.96,72.75,72.82,49600.0
2008-10-28 13:20:00,72.83,73.19,72.82,73.16,161400.0,72.83,73.19,72.82,73.16,161400.0
2008-10-28 13:25:00,73.13,73.15,72.94,72.99,79300.0,73.13,73.15,72.94,72.99,79300.0
2008-10-28 13:30:00,72.99,73.05,72.94,73.01,32700.0,72.99,73.05,72.94,73.01,32700.0
2008-10-28 13:35:00,73.0,73.0,72.86,72.86,53700.0,73.0,73.0,72.86,72.86,53700.0
2008-10-28 13:40:00,72.86,72.87,72.31,72.4,97900.0,72.86,72.87,72.31,72.4,97900.0
2008-10-28 13:45:00,72.41,72.59,72.4,72.53,53600.0,72.41,72.59,72.4,72.53,53600.0
2008-10-28 13:50:00,72.52,72.56,72.32,72.46,49100.0,72.52,72.56,72.32,72.46,49100.0
2008-10-28 13:55:00,72.45,72.48,72.35,72.42,71400.0,72.45,72.48,72.35,72.42,71400.0
2008-10-28 14:00:00,72.42,72.61,72.39,72.52,55400.0,72.42,72.61,72.39,72.52,55400.0
2008-10-28 14:05:00,72.52,72.61,72.51,72.6,25900.0,72.52,72.61,72.51,72.6,25900.0
2008-10-28 14:10:00,72.59,72.68,72.49,72.54,144000.0,72.59,72.68,72.49,72.54,144000.0
2008-10-28 14:15:00,72.55,72.78,72.53,72.77,50500.0,72.55,72.78,72.53,72.77,50500.0
2008-10-28 14:20:00,72.76,72.84,72.74,72.76,49700.0,72.76,72.84,72.74,72.76,49700.0
2008-10-28 14:25:00,72.77,72.97,72.73,72.86,70200.0,72.77,72.97,72.73,72.86,70200.0
2008-10-28 14:30:00,72.91,73.07,72.89,73.02,45300.0,72.91,73.07,72.89,73.02,45300.0
2008-10-28 14:35:00,73.05,73.09,72.89,72.89,28400.0,73.05,73.09,72.89,72.89,28400.0
2008-10-28 14:40:00,72.89,73.05,72.89,73.05,26500.0,72.89,73.05,72.89,73.05,26500.0
2008-10-28 14:45:00,73.05,73.11,73.0,73.09,44200.0,73.05,73.11,73.0,73.09,44200.0
2008-10-28 14:50:00,73.1,73.55,73.1,73.46,295100.0,73.1,73.55,73.1,73.46,295100.0
2008-10-28 14:55:00,73.44,73.6,73.23,73.23,230100.0,73.44,73.6,73.23,73.23,230100.0
2008-10-28 15:00:00,73.22,73.28,73.16,73.21,63300.0,73.22,73.28,73.16,73.21,63300.0
2008-10-28 15:05:00,73.2,73.21,73.04,73.15,74400.0,73.2,73.21,73.04,73.15,74400.0
2008-10-28 15:10:00,73.15,73.32,73.15,73.25,76600.0,73.15,73.32,73.15,73.25,76600.0
2008-10-28 15:15:00,73.26,73.43,73.23,73.4,52300.0,73.26,73.43,73.23,73.4,52300.0
2008-10-28 15:20:00,73.39,73.63,73.38,73.62,103500.0,73.39,73.63,73.38,73.62,103500.0
2008-10-28 15:25:00,73.62,73.63,73.43,73.53,60800.0,73.62,73.63,73.43,73.53,60800.0
2008-10-28 15:30:00,73.55,73.63,73.5,73.61,122000.0,73.55,73.63,73.5,73.61,122000.0
2008-10-28 15:35:00,73.6,73.66,73.49,73.49,123500.0,73.6,73.66,73.49,73.49,123500.0
2008-10-28 15:40:00,73.49,73.63,73.48,73.59,70500.0,73.49,73.63,73.48,73.59,70500.0
2008-10-28 15:45:00,73.59,73.62,73.51,73.61,41100.0,73.59,73.62,73.51,73.61,41100.0
2008-10-28 15:50:00,73.61,73.71,73.58,73.69,46500.0,73.61,73.71,73.58,73.69,46500.0
2008-10-28 15:55:00,73.69,73.77,73.59,73.77,237500.0,73.69,73.77,73.59,73.77,237500.0
2008-10-29 09:30:00,75.05,75.1,74.65,74.98,579800.0,75.05,75.1,74.65,74.98,579800.0
2008-10-29 09:35:00,74.97,74.98,74.69,74.72,219400.0,74.97,74.98,74.69,74.72,219400.0
2008-10-29 09:40:00,74.73,75.12,74.61,75.09,489400.0,74.73,75.12,74.61,75.09,489400.0
2008-10-29 09:45:00,75.09,75.13,74.87,74.95,204800.0,75.09,75.13,74.87,74.95,204800.0
2008-10-29 09:50:00,74.96,75.18,74.74,74.74,388900.0,74.96,75.18,74.74,74.74,388900.0
2008-10-29 09:55:00,74.75,75.07,74.75,74.81,449700.0,74.75,75.07,74.75,74.81,449700.0
2008-10-29 10:00:00,74.8,75.04,74.73,75.03,434700.0,74.8,75.04,74.73,75.03,434700.0
2008-10-29 10:05:00,75.03,75.38,74.94,75.29,389200.0,75.03,75.38,74.94,75.29,389200.0
2008-10-29 10:10:00,75.29,75.86,75.19,75.65,521500.0,75.29,75.86,75.19,75.65,521500.0
2008-10-29 10:15:00,75.66,76.0,75.65,75.73,500800.0,75.66,76.0,75.65,75.73,500800.0
2008-10-29 10:20:00,75.72,76.22,75.69,76.03,477300.0,75.72,76.22,75.69,76.03,477300.0
2008-10-29 10:25:00,76.02,76.36,76.02,76.08,247500.0,76.02,76.36,76.02,76.08,247500.0
2008-10-29 10:30:00,76.1,76.1,75.85,75.85,151200.0,76.1,76.1,75.85,75.85,151200.0
2008-10-29 10:35:00,75.86,76.09,75.53,75.66,289900.0,75.86,76.09,75.53,75.66,289900.0
2008-10-29 10:40:00,75.68,75.74,75.55,75.65,211600.0,75.68,75.74,75.55,75.65,211600.0
2008-10-29 10:45:00,75.65,75.9,75.65,75.71,115200.0,75.65,75.9,75.65,75.71,115200.0
2008-10-29 10:50:00,75.72,75.89,75.62,75.82,128200.0,75.72,75.89,75.62,75.82,128200.0
2008-10-29 10:55:00,75.81,75.85,75.67,75.82,113800.0,75.81,75.85,75.67,75.82,113800.0
2008-10-29 11:00:00,75.82,75.82,75.39,75.42,185600.0,75.82,75.82,75.39,75.42,185600.0
2008-10-29 11:05:00,75.42,75.52,75.22,75.49,207500.0,75.42,75.52,75.22,75.49,207500.0
2008-10-29 11:10:00,75.49,75.51,75.29,75.29,100300.0,75.49,75.51,75.29,75.29,100300.0
2008-10-29 11:15:00,75.28,75.36,75.14,75.36,82000.0,75.28,75.36,75.14,75.36,82000.0
2008-10-29 11:20:00,75.37,75.44,75.33,75.39,80600.0,75.37,75.44,75.33,75.39,80600.0
2008-10-29 11:25:00,75.4,75.47,75.17,75.39,246500.0,75.4,75.47,75.17,75.39,246500.0
2008-10-29 11:30:00,75.39,75.51,75.3,75.39,152300.0,75.39,75.51,75.3,75.39,152300.0
2008-10-29 11:35:00,75.39,75.46,75.29,75.41,103300.0,75.39,75.46,75.29,75.41,103300.0
2008-10-29 11:40:00,75.41,75.42,75.25,75.3,71100.0,75.41,75.42,75.25,75.3,71100.0
2008-10-29 11:45:00,75.32,75.45,75.26,75.39,77800.0,75.32,75.45,75.26,75.39,77800.0
2008-10-29 11:50:00,75.39,75.46,75.34,75.38,69100.0,75.39,75.46,75.34,75.38,69100.0
2008-10-29 11:55:00,75.38,75.41,75.16,75.17,104900.0,75.38,75.41,75.16,75.17,104900.0
2008-10-29 12:00:00,75.17,75.26,74.9,74.98,146700.0,75.17,75.26,74.9,74.98,146700.0
2008-10-29 12:05:00,74.99,74.99,74.31,74.59,449400.0,74.99,74.99,74.31,74.59,449400.0
2008-10-29 12:10:00,74.57,74.65,74.42,74.48,95100.0,74.57,74.65,74.42,74.48,95100.0
2008-10-29 12:15:00,74.47,74.64,74.44,74.57,113600.0,74.47,74.64,74.44,74.57,113600.0
2008-10-29 12:20:00,74.58,74.7,74.56,74.6,124400.0,74.58,74.7,74.56,74.6,124400.0
2008-10-29 12:25:00,74.6,74.77,74.58,74.64,123000.0,74.6,74.77,74.58,74.64,123000.0
2008-10-29 12:30:00,74.63,74.92,74.63,74.82,147700.0,74.63,74.92,74.63,74.82,147700.0
2008-10-29 12:35:00,74.82,75.04,74.82,74.88,137500.0,74.82,75.04,74.82,74.88,137500.0
2008-10-29 12:40:00,74.88,74.92,74.57,74.64,161300.0,74.88,74.92,74.57,74.64,161300.0
2008-10-29 12:45:00,74.62,74.79,74.61,74.79,70900.0,74.62,74.79,74.61,74.79,70900.0
2008-10-29 12:50:00,74.8,74.8,74.17,74.44,288400.0,74.8,74.8,74.17,74.44,288400.0
2008-10-29 12:55:00,74.44,74.48,74.11,74.17,115400.0,74.44,74.48,74.11,74.17,115400.0
2008-10-29 13:00:00,74.17,74.4,74.14,74.2,74700.0,74.17,74.4,74.14,74.2,74700.0
2008-10-29 13:05:00,74.2,74.55,74.16,74.44,245000.0,74.2,74.55,74.16,74.44,245000.0
2008-10-29 13:10:00,74.45,74.53,74.41,74.41,46600.0,74.45,74.53,74.41,74.41,46600.0
2008-10-29 13:15:00,74.41,74.44,73.93,74.07,141000.0,74.41,74.44,73.93,74.07,141000.0
2008-10-29 13:20:00,74.09,74.24,74.09,74.24,79000.0,74.09,74.24,74.09,74.24,79000.0
2008-10-29 13:25:00,74.24,74.3,74.15,74.26,91600.0,74.24,74.3,74.15,74.26,91600.0
2008-10-29 13:30:00,74.27,74.4,74.21,74.31,286000.0,74.27,74.4,74.21,74.31,286000.0
2008-10-29 13:35:00,74.29,74.57,74.27,74.53,83700.0,74.29,74.57,74.27,74.53,83700.0
2008-10-29 13:40:00,74.52,74.52,74.36,74.45,78600.0,74.52,74.52,74.36,74.45,78600.0
2008-10-29 13:45:00,74.46,74.46,74.35,74.38,67000.0,74.46,74.46,74.35,74.38,67000.0
2008-10-29 13:50:00,74.38,74.4,74.3,74.38,64300.0,74.38,74.4,74.3,74.38,64300.0
2008-10-29 13:55:00,74.41,74.41,74.33,74.38,35300.0,74.41,74.41,74.33,74.38,35300.0
2008-10-29 14:00:00,74.38,74.84,74.37,74.53,46000.0,74.38,74.84,74.37,74.53,46000.0
2008-10-29 14:05:00,74.53,74.54,74.29,74.41,81500.0,74.53,74.54,74.29,74.41,81500.0
2008-10-29 14:10:00,74.42,74.61,74.2,74.31,39200.0,74.42,74.61,74.2,74.31,39200.0
2008-10-29 14:15:00,74.3,74.7,73.86,74.59,230300.0,74.3,74.7,73.86,74.59,230300.0
2008-10-29 14:20:00,74.62,74.75,73.81,73.99,242200.0,74.62,74.75,73.81,73.99,242200.0
2008-10-29 14:25:00,74.0,74.07,73.61,73.96,555800.0,74.0,74.07,73.61,73.96,555800.0
2008-10-29 14:30:00,73.98,74.07,73.69,73.7,339100.0,73.98,74.07,73.69,73.7,339100.0
2008-10-29 14:35:00,73.7,74.24,73.7,74.19,173000.0,73.7,74.24,73.7,74.19,173000.0
2008-10-29 14:40:00,74.19,74.52,74.19,74.21,136200.0,74.19,74.52,74.19,74.21,136200.0
2008-10-29 14:45:00,74.2,74.39,74.0,74.23,126400.0,74.2,74.39,74.0,74.23,126400.0
2008-10-29 14:50:00,74.21,74.22,73.85,73.87,115200.0,74.21,74.22,73.85,73.87,115200.0
2008-10-29 14:55:00,73.85,74.32,73.84,74.14,85300.0,73.85,74.32,73.84,74.14,85300.0
2008-10-29 15:00:00,74.14,74.16,73.82,74.02,117400.0,74.14,74.16,73.82,74.02,117400.0
2008-10-29 15:05:00,74.01,74.2,73.97,74.17,94200.0,74.01,74.2,73.97,74.17,94200.0
2008-10-29 15:10:00,74.17,74.35,74.08,74.35,65800.0,74.17,74.35,74.08,74.35,65800.0
2008-10-29 15:15:00,74.33,74.67,74.29,74.67,148300.0,74.33,74.67,74.29,74.67,148300.0
2008-10-29 15:20:00,74.67,74.86,74.58,74.58,145800.0,74.67,74.86,74.58,74.58,145800.0
2008-10-29 15:25:00,74.6,74.7,74.53,74.59,195000.0,74.6,74.7,74.53,74.59,195000.0
2008-10-29 15:30:00,74.59,74.62,74.35,74.55,102100.0,74.59,74.62,74.35,74.55,102100.0
2008-10-29 15:35:00,74.55,74.84,74.51,74.83,109000.0,74.55,74.84,74.51,74.83,109000.0
2008-10-29 15:40:00,74.85,75.03,74.77,74.82,168400.0,74.85,75.03,74.77,74.82,168400.0
2008-10-29 15:45:00,74.82,75.0,74.82,74.91,127200.0,74.82,75.0,74.82,74.91,127200.0
2008-10-29 15:50:00,74.93,74.99,74.38,74.42,133700.0,74.93,74.99,74.38,74.42,133700.0
2008-10-29 15:55:00,74.43,74.62,73.9,74.0,109400.0,74.43,74.62,73.9,74.0,109400.0
2008-10-30 09:30:00,74.85,75.23,74.85,75.07,327300.0,74.85,75.23,74.85,75.07,327300.0
2008-10-30 09:35:00,75.07,75.25,74.75,74.87,142300.0,75.07,75.25,74.75,74.87,142300.0
2008-10-30 09:40:00,74.86,74.86,74.62,74.83,160000.0,74.86,74.86,74.62,74.83,160000.0
2008-10-30 09:45:00,74.84,74.95,74.57,74.59,250800.0,74.84,74.95,74.57,74.59,250800.0
2008-10-30 09:50:00,74.6,74.73,74.46,74.47,188300.0,74.6,74.73,74.46,74.47,188300.0
2008-10-30 09:55:00,74.47,74.66,74.4,74.49,159900.0,74.47,74.66,74.4,74.49,159900.0
2008-10-30 10:00:00,74.51,74.54,74.05,74.41,305700.0,74.51,74.54,74.05,74.41,305700.0
2008-10-30 10:05:00,74.4,74.53,74.35,74.48,72700.0,74.4,74.53,74.35,74.48,72700.0
2008-10-30 10:10:00,74.48,74.52,74.2,74.29,157900.0,74.48,74.52,74.2,74.29,157900.0
2008-10-30 10:15:00,74.3,74.46,74.2,74.21,132600.0,74.3,74.46,74.2,74.21,132600.0
2008-10-30 10:20:00,74.23,74.36,73.94,74.36,256200.0,74.23,74.36,73.94,74.36,256200.0
2008-10-30 10:25:00,74.36,74.47,74.24,74.35,138300.0,74.36,74.47,74.24,74.35,138300.0
2008-10-30 10:30:00,74.35,74.46,74.24,74.33,97900.0,74.35,74.46,74.24,74.33,97900.0
2008-10-30 10:35:00,74.33,74.39,74.11,74.11,69200.0,74.33,74.39,74.11,74.11,69200.0
2008-10-30 10:40:00,74.12,74.19,74.04,74.09,106600.0,74.12,74.19,74.04,74.09,106600.0
2008-10-30 10:45:00,74.1,74.38,74.07,74.29,101900.0,74.1,74.38,74.07,74.29,101900.0
2008-10-30 10:50:00,74.29,74.48,74.21,74.48,98300.0,74.29,74.48,74.21,74.48,98300.0
2008-10-30 10:55:00,74.48,74.55,74.36,74.41,48000.0,74.48,74.55,74.36,74.41,48000.0
2008-10-30 11:00:00,74.4,74.46,74.32,74.39,128900.0,74.4,74.46,74.32,74.39,128900.0
2008-10-30 11:05:00,74.39,74.48,74.34,74.42,79200.0,74.39,74.48,74.34,74.42,79200.0
2008-10-30 11:10:00,74.43,74.43,74.36,74.41,42500.0,74.43,74.43,74.36,74.41,42500.0
2008-10-30 11:15:00,74.4,74.42,74.17,74.25,70700.0,74.4,74.42,74.17,74.25,70700.0
2008-10-30 11:20:00,74.27,74.27,74.04,74.15,187900.0,74.27,74.27,74.04,74.15,187900.0
2008-10-30 11:25:00,74.13,74.19,73.82,74.0,175900.0,74.13,74.19,73.82,74.0,175900.0
2008-10-30 11:30:00,74.01,74.13,73.83,73.9,99800.0,74.01,74.13,73.83,73.9,99800.0
2008-10-30 11:35:00,73.9,73.92,73.59,73.71,236200.0,73.9,73.92,73.59,73.71,236200.0
2008-10-30 11:40:00,73.72,73.73,73.34,73.51,311900.0,73.72,73.73,73.34,73.51,311900.0
2008-10-30 11:45:00,73.52,73.53,72.87,73.13,782500.0,73.52,73.53,72.87,73.13,782500.0
2008-10-30 11:50:00,73.12,73.2,72.53,72.65,357900.0,73.12,73.2,72.53,72.65,357900.0
2008-10-30 11:55:00,72.63,73.05,72.57,72.97,283200.0,72.63,73.05,72.57,72.97,283200.0
2008-10-30 12:00:00,72.93,73.23,72.85,73.21,111800.0,72.93,73.23,72.85,73.21,111800.0
2008-10-30 12:05:00,73.23,73.24,72.56,72.69,241100.0,73.23,73.24,72.56,72.69,241100.0
2008-10-30 12:10:00,72.69,72.8,72.33,72.76,251900.0,72.69,72.8,72.33,72.76,251900.0
2008-10-30 12:15:00,72.79,72.88,72.67,72.8,104500.0,72.79,72.88,72.67,72.8,104500.0
2008-10-30 12:20:00,72.79,72.98,72.78,72.86,66700.0,72.79,72.98,72.78,72.86,66700.0
2008-10-30 12:25:00,72.85,73.0,72.6,72.82,102100.0,72.85,73.0,72.6,72.82,102100.0
2008-10-30 12:30:00,72.82,72.85,72.56,72.77,88900.0,72.82,72.85,72.56,72.77,88900.0
2008-10-30 12:35:00,72.79,72.96,72.75,72.9,73400.0,72.79,72.96,72.75,72.9,73400.0
2008-10-30 12:40:00,72.91,72.95,72.58,72.71,134200.0,72.91,72.95,72.58,72.71,134200.0
2008-10-30 12:45:00,72.71,72.86,72.55,72.86,72800.0,72.71,72.86,72.55,72.86,72800.0
2008-10-30 12:50:00,72.88,72.91,72.8,72.8,67300.0,72.88,72.91,72.8,72.8,67300.0
2008-10-30 12:55:00,72.81,72.9,72.7,72.85,52800.0,72.81,72.9,72.7,72.85,52800.0
2008-10-30 13:00:00,72.86,72.96,72.77,72.96,42700.0,72.86,72.96,72.77,72.96,42700.0
2008-10-30 13:05:00,72.95,73.2,72.94,73.13,74600.0,72.95,73.2,72.94,73.13,74600.0
2008-10-30 13:10:00,73.12,73.18,73.0,73.06,62300.0,73.12,73.18,73.0,73.06,62300.0
2008-10-30 13:15:00,73.06,73.13,72.97,73.0,87500.0,73.06,73.13,72.97,73.0,87500.0
2008-10-30 13:20:00,73.01,73.03,72.76,72.82,59000.0,73.01,73.03,72.76,72.82,59000.0
2008-10-30 13:25:00,72.8,72.85,72.58,72.58,102000.0,72.8,72.85,72.58,72.58,102000.0
2008-10-30 13:30:00,72.58,72.75,72.25,72.27,197200.0,72.58,72.75,72.25,72.27,197200.0
2008-10-30 13:35:00,72.26,72.62,72.24,72.57,204800.0,72.26,72.62,72.24,72.57,204800.0
2008-10-30 13:40:00,72.56,72.59,72.33,72.33,107300.0,72.56,72.59,72.33,72.33,107300.0
2008-10-30 13:45:00,72.33,72.43,72.15,72.35,153000.0,72.33,72.43,72.15,72.35,153000.0
2008-10-30 13:50:00,72.37,72.58,72.36,72.46,44300.0,72.37,72.58,72.36,72.46,44300.0
2008-10-30 13:55:00,72.47,72.72,72.41,72.53,53000.0,72.47,72.72,72.41,72.53,53000.0
2008-10-30 14:00:00,72.54,72.74,72.52,72.71,60100.0,72.54,72.74,72.52,72.71,60100.0
2008-10-30 14:05:00,72.71,72.74,72.58,72.64,59200.0,72.71,72.74,72.58,72.64,59200.0
2008-10-30 14:10:00,72.65,72.74,72.57,72.66,37100.0,72.65,72.74,72.57,72.66,37100.0
2008-10-30 14:15:00,72.67,72.87,72.61,72.75,45700.0,72.67,72.87,72.61,72.75,45700.0
2008-10-30 14:20:00,72.73,72.99,72.72,72.89,99800.0,72.73,72.99,72.72,72.89,99800.0
2008-10-30 14:25:00,72.87,73.03,72.87,72.97,53900.0,72.87,73.03,72.87,72.97,53900.0
2008-10-30 14:30:00,72.96,73.06,72.77,73.06,83000.0,72.96,73.06,72.77,73.06,83000.0
2008-10-30 14:35:00,73.09,73.1,72.9,72.93,63600.0,73.09,73.1,72.9,72.93,63600.0
2008-10-30 14:40:00,72.91,72.97,72.5,72.63,94200.0,72.91,72.97,72.5,72.63,94200.0
2008-10-30 14:45:00,72.62,72.68,72.49,72.68,70600.0,72.62,72.68,72.49,72.68,70600.0
2008-10-30 14:50:00,72.68,72.76,72.59,72.71,51100.0,72.68,72.76,72.59,72.71,51100.0
2008-10-30 14:55:00,72.72,72.88,72.66,72.88,55200.0,72.72,72.88,72.66,72.88,55200.0
2008-10-30 15:00:00,72.89,72.98,72.79,72.86,44600.0,72.89,72.98,72.79,72.86,44600.0
2008-10-30 15:05:00,72.89,73.04,72.82,72.95,49300.0,72.89,73.04,72.82,72.95,49300.0
2008-10-30 15:10:00,72.96,72.96,72.81,72.83,46100.0,72.96,72.96,72.81,72.83,46100.0
2008-10-30 15:15:00,72.82,72.86,72.58,72.62,87900.0,72.82,72.86,72.58,72.62,87900.0
2008-10-30 15:20:00,72.63,72.63,72.52,72.54,88100.0,72.63,72.63,72.52,72.54,88100.0
2008-10-30 15:25:00,72.54,72.58,72.46,72.54,73500.0,72.54,72.58,72.46,72.54,73500.0
2008-10-30 15:30:00,72.56,72.68,72.38,72.42,94300.0,72.56,72.68,72.38,72.42,94300.0
2008-10-30 15:35:00,72.42,72.44,72.25,72.33,192700.0,72.42,72.44,72.25,72.33,192700.0
2008-10-30 15:40:00,72.34,72.38,72.21,72.25,72700.0,72.34,72.38,72.21,72.25,72700.0
2008-10-30 15:45:00,72.25,72.27,72.14,72.19,87900.0,72.25,72.27,72.14,72.19,87900.0
2008-10-30 15:50:00,72.23,72.35,72.15,72.35,126500.0,72.23,72.35,72.15,72.35,126500.0
2008-10-30 15:55:00,72.33,72.63,72.32,72.58,156900.0,72.33,72.63,72.32,72.58,156900.0
2008-10-31 09:30:00,72.62,72.72,72.36,72.46,169800.0,72.62,72.72,72.36,72.46,169800.0
2008-10-31 09:35:00,72.46,72.63,72.37,72.45,244400.0,72.46,72.63,72.37,72.45,244400.0
2008-10-31 09:40:00,72.46,72.53,72.29,72.32,149000.0,72.46,72.53,72.29,72.32,149000.0
2008-10-31 09:45:00,72.31,72.58,72.15,72.56,155100.0,72.31,72.58,72.15,72.56,155100.0
2008-10-31 09:50:00,72.61,72.73,72.42,72.45,89200.0,72.61,72.73,72.42,72.45,89200.0
2008-10-31 09:55:00,72.45,72.72,72.43,72.63,76200.0,72.45,72.72,72.43,72.63,76200.0
2008-10-31 10:00:00,72.64,72.87,72.51,72.76,196600.0,72.64,72.87,72.51,72.76,196600.0
2008-10-31 10:05:00,72.76,72.85,72.55,72.7,156100.0,72.76,72.85,72.55,72.7,156100.0
2008-10-31 10:10:00,72.7,72.83,72.65,72.77,106300.0,72.7,72.83,72.65,72.77,106300.0
2008-10-31 10:15:00,72.79,72.8,72.4,72.67,256300.0,72.79,72.8,72.4,72.67,256300.0
2008-10-31 10:20:00,72.68,72.7,72.4,72.48,165500.0,72.68,72.7,72.4,72.48,165500.0
2008-10-31 10:25:00,72.49,72.51,72.18,72.38,160100.0,72.49,72.51,72.18,72.38,160100.0
2008-10-31 10:30:00,72.36,72.45,72.24,72.26,136800.0,72.36,72.45,72.24,72.26,136800.0
2008-10-31 10:35:00,72.23,72.33,72.05,72.29,150200.0,72.23,72.33,72.05,72.29,150200.0
2008-10-31 10:40:00,72.3,72.4,72.19,72.4,158700.0,72.3,72.4,72.19,72.4,158700.0
2008-10-31 10:45:00,72.39,72.39,72.07,72.15,106700.0,72.39,72.39,72.07,72.15,106700.0
2008-10-31 10:50:00,72.15,72.34,72.12,72.34,74500.0,72.15,72.34,72.12,72.34,74500.0
2008-10-31 10:55:00,72.31,72.55,72.19,72.19,105500.0,72.31,72.55,72.19,72.19,105500.0
2008-10-31 11:00:00,72.2,72.23,72.01,72.11,110700.0,72.2,72.23,72.01,72.11,110700.0
2008-10-31 11:05:00,72.07,72.22,72.0,72.14,54700.0,72.07,72.22,72.0,72.14,54700.0
2008-10-31 11:10:00,72.11,72.17,71.92,71.94,71800.0,72.11,72.17,71.92,71.94,71800.0
2008-10-31 11:15:00,71.95,72.2,71.73,72.2,161100.0,71.95,72.2,71.73,72.2,161100.0
2008-10-31 11:20:00,72.22,72.27,72.07,72.14,99600.0,72.22,72.27,72.07,72.14,99600.0
2008-10-31 11:25:00,72.14,72.14,71.68,71.7,122500.0,72.14,72.14,71.68,71.7,122500.0
2008-10-31 11:30:00,71.7,71.91,71.68,71.86,44100.0,71.7,71.91,71.68,71.86,44100.0
2008-10-31 11:35:00,71.84,71.99,71.79,71.87,89200.0,71.84,71.99,71.79,71.87,89200.0
2008-10-31 11:40:00,71.88,72.0,71.57,71.64,110000.0,71.88,72.0,71.57,71.64,110000.0
2008-10-31 11:45:00,71.65,71.72,71.41,71.65,256300.0,71.65,71.72,71.41,71.65,256300.0
2008-10-31 11:50:00,71.64,71.85,71.45,71.65,149100.0,71.64,71.85,71.45,71.65,149100.0
2008-10-31 11:55:00,71.64,72.08,71.59,71.67,172800.0,71.64,72.08,71.59,71.67,172800.0
2008-10-31 12:00:00,71.67,72.18,71.55,71.94,151200.0,71.67,72.18,71.55,71.94,151200.0
2008-10-31 12:05:00,71.94,72.03,71.77,71.82,159400.0,71.94,72.03,71.77,71.82,159400.0
2008-10-31 12:10:00,71.78,71.78,71.6,71.64,88600.0,71.78,71.78,71.6,71.64,88600.0
2008-10-31 12:15:00,71.66,71.66,71.19,71.47,268500.0,71.66,71.66,71.19,71.47,268500.0
2008-10-31 12:20:00,71.47,71.53,71.28,71.4,182200.0,71.47,71.53,71.28,71.4,182200.0
2008-10-31 12:25:00,71.4,71.51,71.25,71.45,101500.0,71.4,71.51,71.25,71.45,101500.0
2008-10-31 12:30:00,71.45,71.46,71.12,71.22,156100.0,71.45,71.46,71.12,71.22,156100.0
2008-10-31 12:35:00,71.23,71.6,71.19,71.54,120800.0,71.23,71.6,71.19,71.54,120800.0
2008-10-31 12:40:00,71.54,71.55,71.35,71.55,43000.0,71.54,71.55,71.35,71.55,43000.0
2008-10-31 12:45:00,71.54,71.58,71.37,71.5,72100.0,71.54,71.58,71.37,71.5,72100.0
2008-10-31 12:50:00,71.48,71.58,71.42,71.53,60000.0,71.48,71.58,71.42,71.53,60000.0
2008-10-31 12:55:00,71.52,71.58,71.4,71.45,47400.0,71.52,71.58,71.4,71.45,47400.0
2008-10-31 13:00:00,71.42,71.6,71.42,71.49,106200.0,71.42,71.6,71.42,71.49,106200.0
2008-10-31 13:05:00,71.48,71.51,71.33,71.34,57800.0,71.48,71.51,71.33,71.34,57800.0
2008-10-31 13:10:00,71.32,71.43,71.32,71.34,30100.0,71.32,71.43,71.32,71.34,30100.0
2008-10-31 13:15:00,71.33,71.36,71.0,71.16,124100.0,71.33,71.36,71.0,71.16,124100.0
2008-10-31 13:20:00,71.14,71.16,70.75,71.02,242700.0,71.14,71.16,70.75,71.02,242700.0
2008-10-31 13:25:00,71.04,71.08,70.6,70.79,264700.0,71.04,71.08,70.6,70.79,264700.0
2008-10-31 13:30:00,70.78,70.92,70.72,70.8,116400.0,70.78,70.92,70.72,70.8,116400.0
2008-10-31 13:35:00,70.81,71.01,70.75,71.0,116700.0,70.81,71.01,70.75,71.0,116700.0
2008-10-31 13:40:00,71.01,71.12,70.97,71.0,75500.0,71.01,71.12,70.97,71.0,75500.0
2008-10-31 13:45:00,71.01,71.07,70.86,70.88,74500.0,71.01,71.07,70.86,70.88,74500.0
2008-10-31 13:50:00,70.85,71.15,70.85,71.14,90700.0,70.85,71.15,70.85,71.14,90700.0
2008-10-31 13:55:00,71.15,71.22,71.04,71.07,73700.0,71.15,71.22,71.04,71.07,73700.0
2008-10-31 14:00:00,71.05,71.08,71.03,71.05,46400.0,71.05,71.08,71.03,71.05,46400.0
2008-10-31 14:05:00,71.05,71.06,70.9,70.98,76400.0,71.05,71.06,70.9,70.98,76400.0
2008-10-31 14:10:00,71.0,71.19,70.96,71.11,53700.0,71.0,71.19,70.96,71.11,53700.0
2008-10-31 14:15:00,71.1,71.15,70.91,70.95,95800.0,71.1,71.15,70.91,70.95,95800.0
2008-10-31 14:20:00,70.96,71.15,70.91,71.14,104800.0,70.96,71.15,70.91,71.14,104800.0
2008-10-31 14:25:00,71.15,71.58,71.14,71.42,257700.0,71.15,71.58,71.14,71.42,257700.0
2008-10-31 14:30:00,71.41,71.42,71.29,71.29,76200.0,71.41,71.42,71.29,71.29,76200.0
2008-10-31 14:35:00,71.31,71.35,71.07,71.3,88000.0,71.31,71.35,71.07,71.3,88000.0
2008-10-31 14:40:00,71.3,71.31,71.15,71.18,57300.0,71.3,71.31,71.15,71.18,57300.0
2008-10-31 14:45:00,71.18,71.33,71.14,71.16,108200.0,71.18,71.33,71.14,71.16,108200.0
2008-10-31 14:50:00,71.19,71.23,71.14,71.17,39500.0,71.19,71.23,71.14,71.17,39500.0
2008-10-31 14:55:00,71.17,71.39,71.16,71.38,76900.0,71.17,71.39,71.16,71.38,76900.0
2008-10-31 15:00:00,71.37,71.47,71.36,71.44,76700.0,71.37,71.47,71.36,71.44,76700.0
2008-10-31 15:05:00,71.44,71.44,71.15,71.18,124400.0,71.44,71.44,71.15,71.18,124400.0
2008-10-31 15:10:00,71.19,71.21,71.07,71.17,104000.0,71.19,71.21,71.07,71.17,104000.0
2008-10-31 15:15:00,71.16,71.22,71.15,71.19,69100.0,71.16,71.22,71.15,71.19,69100.0
2008-10-31 15:20:00,71.18,71.24,71.11,71.2,114100.0,71.18,71.24,71.11,71.2,114100.0
2008-10-31 15:25:00,71.19,71.22,71.13,71.15,80200.0,71.19,71.22,71.13,71.15,80200.0
2008-10-31 15:30:00,71.15,71.24,71.13,71.22,50200.0,71.15,71.24,71.13,71.22,50200.0
2008-10-31 15:35:00,71.24,71.25,71.15,71.21,78200.0,71.24,71.25,71.15,71.21,78200.0
2008-10-31 15:40:00,71.22,71.32,71.21,71.27,77300.0,71.22,71.32,71.21,71.27,77300.0
2008-10-31 15:45:00,71.26,71.33,71.21,71.26,152500.0,71.26,71.33,71.21,71.26,152500.0
2008-10-31 15:50:00,71.26,71.29,71.21,71.21,85000.0,71.26,71.29,71.21,71.21,85000.0
2008-10-31 15:55:00,71.21,71.3,71.13,71.3,112500.0,71.21,71.3,71.13,71.3,112500.0
2008-11-03 09:30:00,71.65,71.74,71.53,71.74,343900.0,71.65,71.74,71.53,71.74,343900.0
2008-11-03 09:35:00,71.74,72.06,71.74,72.06,491000.0,71.74,72.06,71.74,72.06,491000.0
2008-11-03 09:40:00,72.06,72.17,72.0,72.06,234500.0,72.06,72.17,72.0,72.06,234500.0
2008-11-03 09:45:00,72.07,72.15,71.98,72.02,124000.0,72.07,72.15,71.98,72.02,124000.0
2008-11-03 09:50:00,72.01,72.02,71.75,71.8,185700.0,72.01,72.02,71.75,71.8,185700.0
2008-11-03 09:55:00,71.8,71.94,71.77,71.85,88900.0,71.8,71.94,71.77,71.85,88900.0
2008-11-03 10:00:00,71.85,71.87,71.72,71.8,114300.0,71.85,71.87,71.72,71.8,114300.0
2008-11-03 10:05:00,71.81,71.87,71.64,71.72,164000.0,71.81,71.87,71.64,71.72,164000.0
2008-11-03 10:10:00,71.74,71.86,71.71,71.81,55400.0,71.74,71.86,71.71,71.81,55400.0
2008-11-03 10:15:00,71.8,71.85,71.73,71.74,29400.0,71.8,71.85,71.73,71.74,29400.0
2008-11-03 10:20:00,71.76,71.84,71.6,71.64,106000.0,71.76,71.84,71.6,71.64,106000.0
2008-11-03 10:25:00,71.62,71.75,71.57,71.61,78700.0,71.62,71.75,71.57,71.61,78700.0
2008-11-03 10:30:00,71.62,71.75,71.58,71.71,53200.0,71.62,71.75,71.58,71.71,53200.0
2008-11-03 10:35:00,71.7,71.9,71.63,71.9,115300.0,71.7,71.9,71.63,71.9,115300.0
2008-11-03 10:40:00,71.9,72.05,71.9,71.98,119500.0,71.9,72.05,71.9,71.98,119500.0
2008-11-03 10:45:00,71.95,72.09,71.75,71.88,101800.0,71.95,72.09,71.75,71.88,101800.0
2008-11-03 10:50:00,71.89,71.98,71.79,71.83,59500.0,71.89,71.98,71.79,71.83,59500.0
2008-11-03 10:55:00,71.81,71.88,71.75,71.79,57200.0,71.81,71.88,71.75,71.79,57200.0
2008-11-03 11:00:00,71.79,71.86,71.65,71.66,34800.0,71.79,71.86,71.65,71.66,34800.0
2008-11-03 11:05:00,71.66,71.67,71.55,71.65,36700.0,71.66,71.67,71.55,71.65,36700.0
2008-11-03 11:10:00,71.64,71.83,71.62,71.65,40800.0,71.64,71.83,71.62,71.65,40800.0
2008-11-03 11:15:00,71.67,71.71,71.6,71.64,58400.0,71.67,71.71,71.6,71.64,58400.0
2008-11-03 11:20:00,71.65,71.69,71.59,71.64,22600.0,71.65,71.69,71.59,71.64,22600.0
2008-11-03 11:25:00,71.65,71.77,71.64,71.75,54300.0,71.65,71.77,71.64,71.75,54300.0
2008-11-03 11:30:00,71.75,71.88,71.74,71.81,45100.0,71.75,71.88,71.74,71.81,45100.0
2008-11-03 11:35:00,71.8,71.89,71.79,71.88,68900.0,71.8,71.89,71.79,71.88,68900.0
2008-11-03 11:40:00,71.88,71.96,71.79,71.95,43900.0,71.88,71.96,71.79,71.95,43900.0
2008-11-03 11:45:00,71.93,71.95,71.83,71.86,112800.0,71.93,71.95,71.83,71.86,112800.0
2008-11-03 11:50:00,71.87,72.05,71.8,72.0,74500.0,71.87,72.05,71.8,72.0,74500.0
2008-11-03 11:55:00,71.98,72.03,71.91,71.94,49000.0,71.98,72.03,71.91,71.94,49000.0
2008-11-03 12:00:00,71.94,72.07,71.92,71.97,39200.0,71.94,72.07,71.92,71.97,39200.0
2008-11-03 12:05:00,71.98,72.02,71.84,71.87,41000.0,71.98,72.02,71.84,71.87,41000.0
2008-11-03 12:10:00,71.87,71.97,71.79,71.9,40000.0,71.87,71.97,71.79,71.9,40000.0
2008-11-03 12:15:00,71.89,71.94,71.79,71.81,44600.0,71.89,71.94,71.79,71.81,44600.0
2008-11-03 12:20:00,71.82,71.84,71.76,71.79,48200.0,71.82,71.84,71.76,71.79,48200.0
2008-11-03 12:25:00,71.8,71.95,71.75,71.85,40700.0,71.8,71.95,71.75,71.85,40700.0
2008-11-03 12:30:00,71.85,71.95,71.84,71.89,55100.0,71.85,71.95,71.84,71.89,55100.0
2008-11-03 12:35:00,71.88,71.88,71.82,71.85,33200.0,71.88,71.88,71.82,71.85,33200.0
2008-11-03 12:40:00,71.86,71.86,71.71,71.76,43500.0,71.86,71.86,71.71,71.76,43500.0
2008-11-03 12:45:00,71.77,71.79,71.72,71.77,27800.0,71.77,71.79,71.72,71.77,27800.0
2008-11-03 12:50:00,71.78,71.87,71.59,71.81,127700.0,71.78,71.87,71.59,71.81,127700.0
2008-11-03 12:55:00,71.81,71.81,71.71,71.76,40300.0,71.81,71.81,71.71,71.76,40300.0
2008-11-03 13:00:00,71.76,71.82,71.74,71.8,30900.0,71.76,71.82,71.74,71.8,30900.0
2008-11-03 13:05:00,71.81,71.81,71.71,71.8,71800.0,71.81,71.81,71.71,71.8,71800.0
2008-11-03 13:10:00,71.79,71.91,71.79,71.83,94300.0,71.79,71.91,71.79,71.83,94300.0
2008-11-03 13:15:00,71.84,71.86,71.77,71.79,49000.0,71.84,71.86,71.77,71.79,49000.0
2008-11-03 13:20:00,71.8,71.83,71.71,71.81,52600.0,71.8,71.83,71.71,71.81,52600.0
2008-11-03 13:25:00,71.8,71.81,71.43,71.55,151200.0,71.8,71.81,71.43,71.55,151200.0
2008-11-03 13:30:00,71.55,71.7,71.55,71.67,73300.0,71.55,71.7,71.55,71.67,73300.0
2008-11-03 13:35:00,71.66,71.73,71.61,71.61,39300.0,71.66,71.73,71.61,71.61,39300.0
2008-11-03 13:40:00,71.61,71.62,71.51,71.57,70400.0,71.61,71.62,71.51,71.57,70400.0
2008-11-03 13:45:00,71.58,71.62,71.48,71.49,48200.0,71.58,71.62,71.48,71.49,48200.0
2008-11-03 13:50:00,71.5,71.54,71.4,71.47,63000.0,71.5,71.54,71.4,71.47,63000.0
2008-11-03 13:55:00,71.47,71.5,71.4,71.49,43400.0,71.47,71.5,71.4,71.49,43400.0
2008-11-03 14:00:00,71.48,71.48,71.43,71.46,55500.0,71.48,71.48,71.43,71.46,55500.0
2008-11-03 14:05:00,71.46,71.49,71.44,71.45,57000.0,71.46,71.49,71.44,71.45,57000.0
2008-11-03 14:10:00,71.46,71.46,71.41,71.44,59300.0,71.46,71.46,71.41,71.44,59300.0
2008-11-03 14:15:00,71.44,71.46,71.37,71.37,87400.0,71.44,71.46,71.37,71.37,87400.0
2008-11-03 14:20:00,71.39,71.4,71.31,71.33,132400.0,71.39,71.4,71.31,71.33,132400.0
2008-11-03 14:25:00,71.32,71.33,71.06,71.13,191900.0,71.32,71.33,71.06,71.13,191900.0
2008-11-03 14:30:00,71.13,71.21,71.07,71.2,69000.0,71.13,71.21,71.07,71.2,69000.0
2008-11-03 14:35:00,71.21,71.43,71.21,71.41,102800.0,71.21,71.43,71.21,71.41,102800.0
2008-11-03 14:40:00,71.4,71.43,71.21,71.33,51600.0,71.4,71.43,71.21,71.33,51600.0
2008-11-03 14:45:00,71.33,71.47,71.33,71.42,38900.0,71.33,71.47,71.33,71.42,38900.0
2008-11-03 14:50:00,71.41,71.41,71.26,71.36,38400.0,71.41,71.41,71.26,71.36,38400.0
2008-11-03 14:55:00,71.36,71.4,71.23,71.23,101200.0,71.36,71.4,71.23,71.23,101200.0
2008-11-03 15:00:00,71.22,71.28,71.14,71.17,114100.0,71.22,71.28,71.14,71.17,114100.0
2008-11-03 15:05:00,71.17,71.32,71.14,71.31,107300.0,71.17,71.32,71.14,71.31,107300.0
2008-11-03 15:10:00,71.32,71.39,71.27,71.32,69100.0,71.32,71.39,71.27,71.32,69100.0
2008-11-03 15:15:00,71.32,71.34,71.27,71.29,66300.0,71.32,71.34,71.27,71.29,66300.0
2008-11-03 15:20:00,71.29,71.3,71.17,71.22,28200.0,71.29,71.3,71.17,71.22,28200.0
2008-11-03 15:25:00,71.23,71.31,71.19,71.27,58200.0,71.23,71.31,71.19,71.27,58200.0
2008-11-03 15:30:00,71.27,71.31,71.25,71.28,31100.0,71.27,71.31,71.25,71.28,31100.0
2008-11-03 15:35:00,71.31,71.37,71.29,71.37,72700.0,71.31,71.37,71.29,71.37,72700.0
2008-11-03 15:40:00,71.34,71.35,71.17,71.22,147000.0,71.34,71.35,71.17,71.22,147000.0
2008-11-03 15:45:00,71.22,71.26,71.19,71.2,50900.0,71.22,71.26,71.19,71.2,50900.0
2008-11-03 15:50:00,71.2,71.23,71.16,71.21,84200.0,71.2,71.23,71.16,71.21,84200.0
2008-11-03 15:55:00,71.22,71.22,71.09,71.13,111800.0,71.22,71.22,71.09,71.13,111800.0
2008-11-04 09:30:00,73.15,73.28,72.89,73.06,338200.0,73.15,73.28,72.89,73.06,338200.0
2008-11-04 09:35:00,73.05,73.2,72.95,73.02,274600.0,73.05,73.2,72.95,73.02,274600.0
2008-11-04 09:40:00,73.01,73.3,72.9,73.22,286600.0,73.01,73.3,72.9,73.22,286600.0
2008-11-04 09:45:00,73.2,73.25,73.03,73.08,162400.0,73.2,73.25,73.03,73.08,162400.0
2008-11-04 09:50:00,73.09,73.26,73.04,73.14,156200.0,73.09,73.26,73.04,73.14,156200.0
2008-11-04 09:55:00,73.14,73.28,73.01,73.07,106000.0,73.14,73.28,73.01,73.07,106000.0
2008-11-04 10:00:00,73.07,73.13,72.85,72.92,257000.0,73.07,73.13,72.85,72.92,257000.0
2008-11-04 10:05:00,72.95,72.99,72.87,72.9,126700.0,72.95,72.99,72.87,72.9,126700.0
2008-11-04 10:10:00,72.89,73.15,72.89,73.13,163700.0,72.89,73.15,72.89,73.13,163700.0
2008-11-04 10:15:00,73.12,73.13,72.94,73.1,119000.0,73.12,73.13,72.94,73.1,119000.0
2008-11-04 10:20:00,73.1,73.21,73.08,73.1,159800.0,73.1,73.21,73.08,73.1,159800.0
2008-11-04 10:25:00,73.09,73.18,73.02,73.16,138300.0,73.09,73.18,73.02,73.16,138300.0
2008-11-04 10:30:00,73.15,73.99,73.14,73.97,271700.0,73.15,73.99,73.14,73.97,271700.0
2008-11-04 10:35:00,73.97,74.05,73.72,73.98,340700.0,73.97,74.05,73.72,73.98,340700.0
2008-11-04 10:40:00,73.99,74.25,73.79,74.05,372900.0,73.99,74.25,73.79,74.05,372900.0
2008-11-04 10:45:00,74.06,74.45,74.0,74.44,287400.0,74.06,74.45,74.0,74.44,287400.0
2008-11-04 10:50:00,74.44,74.6,74.41,74.47,207700.0,74.44,74.6,74.41,74.47,207700.0
2008-11-04 10:55:00,74.47,74.67,74.42,74.57,291800.0,74.47,74.67,74.42,74.57,291800.0
2008-11-04 11:00:00,74.56,75.25,74.56,75.15,340800.0,74.56,75.25,74.56,75.15,340800.0
2008-11-04 11:05:00,75.15,75.27,74.89,74.95,349600.0,75.15,75.27,74.89,74.95,349600.0
2008-11-04 11:10:00,74.98,75.16,74.84,74.87,212000.0,74.98,75.16,74.84,74.87,212000.0
2008-11-04 11:15:00,74.84,74.96,74.8,74.84,127600.0,74.84,74.96,74.8,74.84,127600.0
2008-11-04 11:20:00,74.84,74.93,74.76,74.9,152200.0,74.84,74.93,74.76,74.9,152200.0
2008-11-04 11:25:00,74.86,74.91,74.79,74.79,102200.0,74.86,74.91,74.79,74.79,102200.0
2008-11-04 11:30:00,74.8,74.88,74.79,74.84,47400.0,74.8,74.88,74.79,74.84,47400.0
2008-11-04 11:35:00,74.84,74.95,74.61,74.69,122700.0,74.84,74.95,74.61,74.69,122700.0
2008-11-04 11:40:00,74.69,74.79,74.5,74.67,160400.0,74.69,74.79,74.5,74.67,160400.0
2008-11-04 11:45:00,74.69,74.82,74.62,74.79,65200.0,74.69,74.82,74.62,74.79,65200.0
2008-11-04 11:50:00,74.79,74.83,74.69,74.81,94300.0,74.79,74.83,74.69,74.81,94300.0
2008-11-04 11:55:00,74.81,75.05,74.75,74.92,196400.0,74.81,75.05,74.75,74.92,196400.0
2008-11-04 12:00:00,74.92,74.93,74.78,74.82,85900.0,74.92,74.93,74.78,74.82,85900.0
2008-11-04 12:05:00,74.81,74.84,74.77,74.82,51000.0,74.81,74.84,74.77,74.82,51000.0
2008-11-04 12:10:00,74.83,74.85,74.76,74.81,100400.0,74.83,74.85,74.76,74.81,100400.0
2008-11-04 12:15:00,74.82,75.11,74.8,74.91,216300.0,74.82,75.11,74.8,74.91,216300.0
2008-11-04 12:20:00,74.91,75.19,74.87,75.16,186700.0,74.91,75.19,74.87,75.16,186700.0
2008-11-04 12:25:00,75.16,75.18,75.03,75.08,111500.0,75.16,75.18,75.03,75.08,111500.0
2008-11-04 12:30:00,75.07,75.09,74.81,74.92,145800.0,75.07,75.09,74.81,74.92,145800.0
2008-11-04 12:35:00,74.91,74.94,74.83,74.87,90900.0,74.91,74.94,74.83,74.87,90900.0
2008-11-04 12:40:00,74.88,74.95,74.77,74.87,80300.0,74.88,74.95,74.77,74.87,80300.0
2008-11-04 12:45:00,74.88,74.9,74.77,74.81,173900.0,74.88,74.9,74.77,74.81,173900.0
2008-11-04 12:50:00,74.81,74.88,74.78,74.81,59200.0,74.81,74.88,74.78,74.81,59200.0
2008-11-04 12:55:00,74.8,74.85,74.75,74.84,45500.0,74.8,74.85,74.75,74.84,45500.0
2008-11-04 13:00:00,74.83,74.95,74.53,74.58,118000.0,74.83,74.95,74.53,74.58,118000.0
2008-11-04 13:05:00,74.56,74.58,74.47,74.51,53600.0,74.56,74.58,74.47,74.51,53600.0
2008-11-04 13:10:00,74.5,74.56,74.37,74.48,79200.0,74.5,74.56,74.37,74.48,79200.0
2008-11-04 13:15:00,74.47,74.61,74.43,74.5,69800.0,74.47,74.61,74.43,74.5,69800.0
2008-11-04 13:20:00,74.5,74.57,74.37,74.44,90200.0,74.5,74.57,74.37,74.44,90200.0
2008-11-04 13:25:00,74.44,74.56,74.37,74.56,59900.0,74.44,74.56,74.37,74.56,59900.0
2008-11-04 13:30:00,74.55,74.67,74.49,74.57,73400.0,74.55,74.67,74.49,74.57,73400.0
2008-11-04 13:35:00,74.57,74.66,74.54,74.65,28200.0,74.57,74.66,74.54,74.65,28200.0
2008-11-04 13:40:00,74.66,74.89,74.63,74.8,59800.0,74.66,74.89,74.63,74.8,59800.0
2008-11-04 13:45:00,74.8,74.89,74.77,74.8,30200.0,74.8,74.89,74.77,74.8,30200.0
2008-11-04 13:50:00,74.8,74.86,74.76,74.79,55300.0,74.8,74.86,74.76,74.79,55300.0
2008-11-04 13:55:00,74.77,74.88,74.54,74.66,155400.0,74.77,74.88,74.54,74.66,155400.0
2008-11-04 14:00:00,74.67,74.72,74.58,74.62,72100.0,74.67,74.72,74.58,74.62,72100.0
2008-11-04 14:05:00,74.62,74.64,74.27,74.28,139600.0,74.62,74.64,74.27,74.28,139600.0
2008-11-04 14:10:00,74.3,74.49,74.28,74.47,89200.0,74.3,74.49,74.28,74.47,89200.0
2008-11-04 14:15:00,74.46,74.6,74.45,74.55,71400.0,74.46,74.6,74.45,74.55,71400.0
2008-11-04 14:20:00,74.54,74.54,74.48,74.5,48600.0,74.54,74.54,74.48,74.5,48600.0
2008-11-04 14:25:00,74.49,74.72,74.46,74.7,69500.0,74.49,74.72,74.46,74.7,69500.0
2008-11-04 14:30:00,74.69,74.69,74.5,74.54,35800.0,74.69,74.69,74.5,74.54,35800.0
2008-11-04 14:35:00,74.55,74.62,74.47,74.52,58600.0,74.55,74.62,74.47,74.52,58600.0
2008-11-04 14:40:00,74.52,74.65,74.49,74.64,69800.0,74.52,74.65,74.49,74.64,69800.0
2008-11-04 14:45:00,74.64,74.65,74.6,74.6,37600.0,74.64,74.65,74.6,74.6,37600.0
2008-11-04 14:50:00,74.6,74.69,74.58,74.59,40100.0,74.6,74.69,74.58,74.59,40100.0
2008-11-04 14:55:00,74.6,74.7,74.53,74.59,38300.0,74.6,74.7,74.53,74.59,38300.0
2008-11-04 15:00:00,74.6,74.63,74.54,74.54,82900.0,74.6,74.63,74.54,74.54,82900.0
2008-11-04 15:05:00,74.53,74.83,74.48,74.81,107600.0,74.53,74.83,74.48,74.81,107600.0
2008-11-04 15:10:00,74.81,74.83,74.62,74.67,117200.0,74.81,74.83,74.62,74.67,117200.0
2008-11-04 15:15:00,74.68,74.74,74.52,74.66,69000.0,74.68,74.74,74.52,74.66,69000.0
2008-11-04 15:20:00,74.68,74.86,74.65,74.84,83800.0,74.68,74.86,74.65,74.84,83800.0
2008-11-04 15:25:00,74.85,74.87,74.79,74.82,34400.0,74.85,74.87,74.79,74.82,34400.0
2008-11-04 15:30:00,74.83,75.15,74.83,75.14,118400.0,74.83,75.15,74.83,75.14,118400.0
2008-11-04 15:35:00,75.15,75.41,75.11,75.33,178400.0,75.15,75.41,75.11,75.33,178400.0
2008-11-04 15:40:00,75.33,75.5,75.33,75.46,168400.0,75.33,75.5,75.33,75.46,168400.0
2008-11-04 15:45:00,75.46,75.52,75.39,75.51,179500.0,75.46,75.52,75.39,75.51,179500.0
2008-11-04 15:50:00,75.52,75.69,75.12,75.6,251300.0,75.52,75.69,75.12,75.6,251300.0
2008-11-04 15:55:00,75.62,75.65,75.45,75.45,330500.0,75.62,75.65,75.45,75.45,330500.0
2008-11-05 09:30:00,74.34,74.64,74.22,74.37,602900.0,74.34,74.64,74.22,74.37,602900.0
2008-11-05 09:35:00,74.38,74.56,74.24,74.51,231700.0,74.38,74.56,74.24,74.51,231700.0
2008-11-05 09:40:00,74.51,74.58,74.27,74.32,136000.0,74.51,74.58,74.27,74.32,136000.0
2008-11-05 09:45:00,74.32,74.4,74.17,74.37,131800.0,74.32,74.4,74.17,74.37,131800.0
2008-11-05 09:50:00,74.37,74.48,74.22,74.3,183100.0,74.37,74.48,74.22,74.3,183100.0
2008-11-05 09:55:00,74.3,74.39,74.26,74.31,75000.0,74.3,74.39,74.26,74.31,75000.0
2008-11-05 10:00:00,74.31,74.42,74.26,74.42,138800.0,74.31,74.42,74.26,74.42,138800.0
2008-11-05 10:05:00,74.46,74.54,74.28,74.52,149200.0,74.46,74.54,74.28,74.52,149200.0
2008-11-05 10:10:00,74.55,74.84,74.4,74.7,258200.0,74.55,74.84,74.4,74.7,258200.0
2008-11-05 10:15:00,74.71,75.13,74.71,74.93,254500.0,74.71,75.13,74.71,74.93,254500.0
2008-11-05 10:20:00,74.92,75.11,74.77,74.85,261800.0,74.92,75.11,74.77,74.85,261800.0
2008-11-05 10:25:00,74.85,74.89,74.74,74.89,118600.0,74.85,74.89,74.74,74.89,118600.0
2008-11-05 10:30:00,74.89,75.16,74.89,75.12,345700.0,74.89,75.16,74.89,75.12,345700.0
2008-11-05 10:35:00,75.15,75.18,74.71,74.71,194100.0,75.15,75.18,74.71,74.71,194100.0
2008-11-05 10:40:00,74.72,74.88,74.69,74.82,117500.0,74.72,74.88,74.69,74.82,117500.0
2008-11-05 10:45:00,74.82,74.85,74.66,74.83,189000.0,74.82,74.85,74.66,74.83,189000.0
2008-11-05 10:50:00,74.82,74.82,74.45,74.69,98300.0,74.82,74.82,74.45,74.69,98300.0
2008-11-05 10:55:00,74.67,74.69,74.41,74.47,108600.0,74.67,74.69,74.41,74.47,108600.0
2008-11-05 11:00:00,74.47,74.62,74.43,74.48,98300.0,74.47,74.62,74.43,74.48,98300.0
2008-11-05 11:05:00,74.45,74.46,73.6,73.65,432200.0,74.45,74.46,73.6,73.65,432200.0
2008-11-05 11:10:00,73.61,73.95,73.36,73.87,414900.0,73.61,73.95,73.36,73.87,414900.0
2008-11-05 11:15:00,73.88,73.89,73.18,73.25,224500.0,73.88,73.89,73.18,73.25,224500.0
2008-11-05 11:20:00,73.25,73.51,73.13,73.45,202600.0,73.25,73.51,73.13,73.45,202600.0
2008-11-05 11:25:00,73.46,73.59,73.3,73.52,107100.0,73.46,73.59,73.3,73.52,107100.0
2008-11-05 11:30:00,73.51,73.51,72.88,73.09,238000.0,73.51,73.51,72.88,73.09,238000.0
2008-11-05 11:35:00,73.07,73.1,72.38,72.8,431900.0,73.07,73.1,72.38,72.8,431900.0
2008-11-05 11:40:00,72.8,73.12,72.8,72.99,175500.0,72.8,73.12,72.8,72.99,175500.0
2008-11-05 11:45:00,72.98,73.0,72.74,72.8,128000.0,72.98,73.0,72.74,72.8,128000.0
2008-11-05 11:50:00,72.79,73.0,72.6,73.0,114200.0,72.79,73.0,72.6,73.0,114200.0
2008-11-05 11:55:00,73.0,73.23,72.89,73.21,229700.0,73.0,73.23,72.89,73.21,229700.0
2008-11-05 12:00:00,73.22,73.23,73.0,73.0,74500.0,73.22,73.23,73.0,73.0,74500.0
2008-11-05 12:05:00,73.0,73.28,73.0,73.24,55800.0,73.0,73.28,73.0,73.24,55800.0
2008-11-05 12:10:00,73.2,73.23,72.98,73.09,60500.0,73.2,73.23,72.98,73.09,60500.0
2008-11-05 12:15:00,73.1,73.25,72.95,73.25,76500.0,73.1,73.25,72.95,73.25,76500.0
2008-11-05 12:20:00,73.25,73.27,73.01,73.06,127400.0,73.25,73.27,73.01,73.06,127400.0
2008-11-05 12:25:00,73.06,73.17,73.03,73.03,40700.0,73.06,73.17,73.03,73.03,40700.0
2008-11-05 12:30:00,73.04,73.18,73.0,73.12,45100.0,73.04,73.18,73.0,73.12,45100.0
2008-11-05 12:35:00,73.14,73.24,73.01,73.08,78600.0,73.14,73.24,73.01,73.08,78600.0
2008-11-05 12:40:00,73.07,73.12,72.96,73.0,71700.0,73.07,73.12,72.96,73.0,71700.0
2008-11-05 12:45:00,73.0,73.16,72.98,73.12,53000.0,73.0,73.16,72.98,73.12,53000.0
2008-11-05 12:50:00,73.12,73.14,72.96,73.0,64700.0,73.12,73.14,72.96,73.0,64700.0
2008-11-05 12:55:00,72.99,73.11,72.95,73.04,85000.0,72.99,73.11,72.95,73.04,85000.0
2008-11-05 13:00:00,73.04,73.23,73.02,73.15,58100.0,73.04,73.23,73.02,73.15,58100.0
2008-11-05 13:05:00,73.17,73.42,73.06,73.37,83700.0,73.17,73.42,73.06,73.37,83700.0
2008-11-05 13:10:00,73.38,73.6,73.35,73.58,107900.0,73.38,73.6,73.35,73.58,107900.0
2008-11-05 13:15:00,73.58,73.8,73.52,73.79,85100.0,73.58,73.8,73.52,73.79,85100.0
2008-11-05 13:20:00,73.78,73.78,73.45,73.47,104000.0,73.78,73.78,73.45,73.47,104000.0
2008-11-05 13:25:00,73.46,73.53,73.0,73.03,183400.0,73.46,73.53,73.0,73.03,183400.0
2008-11-05 13:30:00,73.01,73.15,72.99,73.0,126500.0,73.01,73.15,72.99,73.0,126500.0
2008-11-05 13:35:00,73.0,73.12,72.87,73.07,116400.0,73.0,73.12,72.87,73.07,116400.0
2008-11-05 13:40:00,73.06,73.2,73.06,73.19,56500.0,73.06,73.2,73.06,73.19,56500.0
2008-11-05 13:45:00,73.19,73.23,73.08,73.14,55600.0,73.19,73.23,73.08,73.14,55600.0
2008-11-05 13:50:00,73.14,73.18,73.11,73.12,26300.0,73.14,73.18,73.11,73.12,26300.0
2008-11-05 13:55:00,73.12,73.18,73.05,73.18,107100.0,73.12,73.18,73.05,73.18,107100.0
2008-11-05 14:00:00,73.17,73.3,73.17,73.19,39400.0,73.17,73.3,73.17,73.19,39400.0
2008-11-05 14:05:00,73.16,73.18,72.98,73.0,32000.0,73.16,73.18,72.98,73.0,32000.0
2008-11-05 14:10:00,73.0,73.1,72.85,72.93,86900.0,73.0,73.1,72.85,72.93,86900.0
2008-11-05 14:15:00,72.91,73.07,72.86,73.05,53500.0,72.91,73.07,72.86,73.05,53500.0
2008-11-05 14:20:00,73.04,73.11,72.89,72.97,61400.0,73.04,73.11,72.89,72.97,61400.0
2008-11-05 14:25:00,72.96,73.02,72.9,72.99,36700.0,72.96,73.02,72.9,72.99,36700.0
2008-11-05 14:30:00,72.98,73.12,72.94,73.1,51400.0,72.98,73.12,72.94,73.1,51400.0
2008-11-05 14:35:00,73.09,73.14,73.01,73.06,23900.0,73.09,73.14,73.01,73.06,23900.0
2008-11-05 14:40:00,73.06,73.09,73.02,73.05,26800.0,73.06,73.09,73.02,73.05,26800.0
2008-11-05 14:45:00,73.07,73.12,73.06,73.07,43200.0,73.07,73.12,73.06,73.07,43200.0
2008-11-05 14:50:00,73.07,73.15,73.06,73.14,29900.0,73.07,73.15,73.06,73.14,29900.0
2008-11-05 14:55:00,73.12,73.14,73.05,73.05,25200.0,73.12,73.14,73.05,73.05,25200.0
2008-11-05 15:00:00,73.05,73.06,73.01,73.03,26600.0,73.05,73.06,73.01,73.03,26600.0
2008-11-05 15:05:00,73.02,73.13,73.02,73.02,46700.0,73.02,73.13,73.02,73.02,46700.0
2008-11-05 15:10:00,73.03,73.06,72.93,72.96,29800.0,73.03,73.06,72.93,72.96,29800.0
2008-11-05 15:15:00,72.95,72.99,72.74,72.81,91300.0,72.95,72.99,72.74,72.81,91300.0
2008-11-05 15:20:00,72.78,72.79,72.65,72.72,71700.0,72.78,72.79,72.65,72.72,71700.0
2008-11-05 15:25:00,72.73,72.92,72.7,72.87,86400.0,72.73,72.92,72.7,72.87,86400.0
2008-11-05 15:30:00,72.85,72.88,72.74,72.81,77000.0,72.85,72.88,72.74,72.81,77000.0
2008-11-05 15:35:00,72.81,72.83,72.66,72.71,97600.0,72.81,72.83,72.66,72.71,97600.0
2008-11-05 15:40:00,72.68,72.92,72.68,72.92,49500.0,72.68,72.92,72.68,72.92,49500.0
2008-11-05 15:45:00,72.92,73.02,72.89,72.95,64600.0,72.92,73.02,72.89,72.95,64600.0
2008-11-05 15:50:00,72.95,73.03,72.8,72.85,89800.0,72.95,73.03,72.8,72.85,89800.0
2008-11-05 15:55:00,72.83,72.91,72.8,72.83,97100.0,72.83,72.91,72.8,72.83,97100.0
2008-11-06 09:30:00,74.29,74.52,74.15,74.44,216200.0,74.29,74.52,74.15,74.44,216200.0
2008-11-06 09:35:00,74.46,74.98,74.44,74.73,209700.0,74.46,74.98,74.44,74.73,209700.0
2008-11-06 09:40:00,74.76,74.78,74.51,74.57,139700.0,74.76,74.78,74.51,74.57,139700.0
2008-11-06 09:45:00,74.57,74.72,74.52,74.64,105600.0,74.57,74.72,74.52,74.64,105600.0
2008-11-06 09:50:00,74.62,74.63,74.39,74.41,161500.0,74.62,74.63,74.39,74.41,161500.0
2008-11-06 09:55:00,74.41,74.56,74.34,74.36,131300.0,74.41,74.56,74.34,74.36,131300.0
2008-11-06 10:00:00,74.37,74.41,74.12,74.27,134300.0,74.37,74.41,74.12,74.27,134300.0
2008-11-06 10:05:00,74.24,74.4,74.22,74.24,63500.0,74.24,74.4,74.22,74.24,63500.0
2008-11-06 10:10:00,74.24,74.41,74.2,74.3,82300.0,74.24,74.41,74.2,74.3,82300.0
2008-11-06 10:15:00,74.28,74.64,74.27,74.56,160500.0,74.28,74.64,74.27,74.56,160500.0
2008-11-06 10:20:00,74.57,74.61,74.32,74.38,93400.0,74.57,74.61,74.32,74.38,93400.0
2008-11-06 10:25:00,74.35,74.44,74.13,74.2,128800.0,74.35,74.44,74.13,74.2,128800.0
2008-11-06 10:30:00,74.18,74.23,73.81,74.03,149200.0,74.18,74.23,73.81,74.03,149200.0
2008-11-06 10:35:00,74.07,74.2,73.88,74.07,135800.0,74.07,74.2,73.88,74.07,135800.0
2008-11-06 10:40:00,74.03,74.03,73.35,73.38,323600.0,74.03,74.03,73.35,73.38,323600.0
2008-11-06 10:45:00,73.38,73.55,73.15,73.26,186600.0,73.38,73.55,73.15,73.26,186600.0
2008-11-06 10:50:00,73.26,73.5,73.14,73.5,156100.0,73.26,73.5,73.14,73.5,156100.0
2008-11-06 10:55:00,73.5,73.53,73.21,73.34,189800.0,73.5,73.53,73.21,73.34,189800.0
2008-11-06 11:00:00,73.33,73.5,73.08,73.24,174100.0,73.33,73.5,73.08,73.24,174100.0
2008-11-06 11:05:00,73.24,73.43,73.13,73.13,70900.0,73.24,73.43,73.13,73.13,70900.0
2008-11-06 11:10:00,73.14,73.31,73.09,73.14,92000.0,73.14,73.31,73.09,73.14,92000.0
2008-11-06 11:15:00,73.12,73.13,72.08,72.37,500700.0,73.12,73.13,72.08,72.37,500700.0
2008-11-06 11:20:00,72.37,72.4,71.67,71.87,521800.0,72.37,72.4,71.67,71.87,521800.0
2008-11-06 11:25:00,71.89,72.28,71.89,72.27,255600.0,71.89,72.28,71.89,72.27,255600.0
2008-11-06 11:30:00,72.26,72.33,71.99,72.0,146100.0,72.26,72.33,71.99,72.0,146100.0
2008-11-06 11:35:00,72.0,72.11,71.91,71.94,147800.0,72.0,72.11,71.91,71.94,147800.0
2008-11-06 11:40:00,71.93,72.23,71.8,72.12,154800.0,71.93,72.23,71.8,72.12,154800.0
2008-11-06 11:45:00,72.12,72.19,71.92,72.13,116700.0,72.12,72.19,71.92,72.13,116700.0
2008-11-06 11:50:00,72.13,72.3,72.09,72.14,160400.0,72.13,72.3,72.09,72.14,160400.0
2008-11-06 11:55:00,72.14,72.23,72.09,72.17,182100.0,72.14,72.23,72.09,72.17,182100.0
2008-11-06 12:00:00,72.17,72.23,72.07,72.15,78100.0,72.17,72.23,72.07,72.15,78100.0
2008-11-06 12:05:00,72.17,72.25,71.91,71.98,94000.0,72.17,72.25,71.91,71.98,94000.0
2008-11-06 12:10:00,71.98,72.11,71.95,72.07,47000.0,71.98,72.11,71.95,72.07,47000.0
2008-11-06 12:15:00,72.06,72.26,72.0,72.15,229600.0,72.06,72.26,72.0,72.15,229600.0
2008-11-06 12:20:00,72.16,72.23,72.03,72.1,55700.0,72.16,72.23,72.03,72.1,55700.0
2008-11-06 12:25:00,72.05,72.06,71.95,72.01,62400.0,72.05,72.06,71.95,72.01,62400.0
2008-11-06 12:30:00,72.01,72.14,71.92,72.1,40900.0,72.01,72.14,71.92,72.1,40900.0
2008-11-06 12:35:00,72.1,72.28,72.06,72.26,83100.0,72.1,72.28,72.06,72.26,83100.0
2008-11-06 12:40:00,72.25,72.29,72.09,72.14,125900.0,72.25,72.29,72.09,72.14,125900.0
2008-11-06 12:45:00,72.14,72.37,72.09,72.32,55300.0,72.14,72.37,72.09,72.32,55300.0
2008-11-06 12:50:00,72.32,72.39,72.23,72.27,88800.0,72.32,72.39,72.23,72.27,88800.0
2008-11-06 12:55:00,72.29,72.31,72.14,72.14,43500.0,72.29,72.31,72.14,72.14,43500.0
2008-11-06 13:00:00,72.15,72.19,72.02,72.1,58600.0,72.15,72.19,72.02,72.1,58600.0
2008-11-06 13:05:00,72.11,72.21,72.0,72.2,51800.0,72.11,72.21,72.0,72.2,51800.0
2008-11-06 13:10:00,72.19,72.22,72.05,72.07,65800.0,72.19,72.22,72.05,72.07,65800.0
2008-11-06 13:15:00,72.07,72.12,71.96,72.04,40800.0,72.07,72.12,71.96,72.04,40800.0
2008-11-06 13:20:00,72.04,72.19,72.04,72.18,48500.0,72.04,72.19,72.04,72.18,48500.0
2008-11-06 13:25:00,72.19,72.3,72.05,72.11,102900.0,72.19,72.3,72.05,72.11,102900.0
2008-11-06 13:30:00,72.13,72.24,72.01,72.2,73600.0,72.13,72.24,72.01,72.2,73600.0
2008-11-06 13:35:00,72.19,72.23,72.05,72.13,93200.0,72.19,72.23,72.05,72.13,93200.0
2008-11-06 13:40:00,72.1,72.11,71.97,72.08,55000.0,72.1,72.11,71.97,72.08,55000.0
2008-11-06 13:45:00,72.08,72.18,72.0,72.12,33800.0,72.08,72.18,72.0,72.12,33800.0
2008-11-06 13:50:00,72.13,72.23,72.05,72.1,58800.0,72.13,72.23,72.05,72.1,58800.0
2008-11-06 13:55:00,72.12,72.23,72.1,72.22,69300.0,72.12,72.23,72.1,72.22,69300.0
2008-11-06 14:00:00,72.22,72.43,72.18,72.28,119300.0,72.22,72.43,72.18,72.28,119300.0
2008-11-06 14:05:00,72.28,72.46,72.21,72.38,83600.0,72.28,72.46,72.21,72.38,83600.0
2008-11-06 14:10:00,72.38,72.44,72.15,72.19,56500.0,72.38,72.44,72.15,72.19,56500.0
2008-11-06 14:15:00,72.18,72.39,72.17,72.39,35500.0,72.18,72.39,72.17,72.39,35500.0
2008-11-06 14:20:00,72.38,72.38,72.17,72.32,27700.0,72.38,72.38,72.17,72.32,27700.0
2008-11-06 14:25:00,72.3,72.3,72.07,72.09,26500.0,72.3,72.3,72.07,72.09,26500.0
2008-11-06 14:30:00,72.08,72.26,72.06,72.24,49700.0,72.08,72.26,72.06,72.24,49700.0
2008-11-06 14:35:00,72.29,72.5,72.21,72.47,111200.0,72.29,72.5,72.21,72.47,111200.0
2008-11-06 14:40:00,72.47,72.55,72.37,72.54,112100.0,72.47,72.55,72.37,72.54,112100.0
2008-11-06 14:45:00,72.59,72.68,72.42,72.51,102300.0,72.59,72.68,72.42,72.51,102300.0
2008-11-06 14:50:00,72.51,72.65,72.43,72.51,56300.0,72.51,72.65,72.43,72.51,56300.0
2008-11-06 14:55:00,72.5,72.52,72.38,72.46,58400.0,72.5,72.52,72.38,72.46,58400.0
2008-11-06 15:00:00,72.46,72.49,72.37,72.37,34200.0,72.46,72.49,72.37,72.37,34200.0
2008-11-06 15:05:00,72.37,72.4,72.24,72.34,70700.0,72.37,72.4,72.24,72.34,70700.0
2008-11-06 15:10:00,72.35,72.36,72.11,72.12,92600.0,72.35,72.36,72.11,72.12,92600.0
2008-11-06 15:15:00,72.12,72.55,72.12,72.39,172500.0,72.12,72.55,72.12,72.39,172500.0
2008-11-06 15:20:00,72.38,72.41,72.21,72.26,50300.0,72.38,72.41,72.21,72.26,50300.0
2008-11-06 15:25:00,72.26,72.37,72.22,72.31,98700.0,72.26,72.37,72.22,72.31,98700.0
2008-11-06 15:30:00,72.3,72.31,72.14,72.22,84200.0,72.3,72.31,72.14,72.22,84200.0
2008-11-06 15:35:00,72.22,72.32,72.13,72.13,46500.0,72.22,72.32,72.13,72.13,46500.0
2008-11-06 15:40:00,72.13,72.33,72.13,72.21,109100.0,72.13,72.33,72.13,72.21,109100.0
2008-11-06 15:45:00,72.23,72.34,72.15,72.18,61000.0,72.23,72.34,72.15,72.18,61000.0
2008-11-06 15:50:00,72.2,72.3,72.19,72.24,69600.0,72.2,72.3,72.19,72.24,69600.0
2008-11-06 15:55:00,72.24,72.37,72.16,72.22,151000.0,72.24,72.37,72.16,72.22,151000.0
2008-11-07 09:30:00,72.56,72.98,72.55,72.98,178600.0,72.56,72.98,72.55,72.98,178600.0
2008-11-07 09:35:00,72.96,72.99,72.62,72.67,134500.0,72.96,72.99,72.62,72.67,134500.0
2008-11-07 09:40:00,72.67,72.83,72.35,72.35,156500.0,72.67,72.83,72.35,72.35,156500.0
2008-11-07 09:45:00,72.37,72.56,72.26,72.5,124500.0,72.37,72.56,72.26,72.5,124500.0
2008-11-07 09:50:00,72.47,72.53,72.3,72.47,65100.0,72.47,72.53,72.3,72.47,65100.0
2008-11-07 09:55:00,72.44,72.68,72.4,72.4,60300.0,72.44,72.68,72.4,72.4,60300.0
2008-11-07 10:00:00,72.4,72.63,72.4,72.45,106000.0,72.4,72.63,72.4,72.45,106000.0
2008-11-07 10:05:00,72.44,72.61,72.37,72.43,81400.0,72.44,72.61,72.37,72.43,81400.0
2008-11-07 10:10:00,72.44,72.55,72.36,72.53,153300.0,72.44,72.55,72.36,72.53,153300.0
2008-11-07 10:15:00,72.52,72.65,72.49,72.6,99700.0,72.52,72.65,72.49,72.6,99700.0
2008-11-07 10:20:00,72.6,73.09,72.6,72.88,164700.0,72.6,73.09,72.6,72.88,164700.0
2008-11-07 10:25:00,72.86,73.06,72.57,72.63,117100.0,72.86,73.06,72.57,72.63,117100.0
2008-11-07 10:30:00,72.64,72.78,72.44,72.54,83400.0,72.64,72.78,72.44,72.54,83400.0
2008-11-07 10:35:00,72.55,72.83,72.51,72.77,81200.0,72.55,72.83,72.51,72.77,81200.0
2008-11-07 10:40:00,72.78,73.0,72.76,72.84,128300.0,72.78,73.0,72.76,72.84,128300.0
2008-11-07 10:45:00,72.85,72.92,72.67,72.68,94900.0,72.85,72.92,72.67,72.68,94900.0
2008-11-07 10:50:00,72.68,72.74,72.6,72.73,94400.0,72.68,72.74,72.6,72.73,94400.0
2008-11-07 10:55:00,72.72,72.85,72.62,72.65,96700.0,72.72,72.85,72.62,72.65,96700.0
2008-11-07 11:00:00,72.66,72.77,72.57,72.59,51900.0,72.66,72.77,72.57,72.59,51900.0
2008-11-07 11:05:00,72.6,72.78,72.54,72.63,96100.0,72.6,72.78,72.54,72.63,96100.0
2008-11-07 11:10:00,72.65,72.76,72.63,72.71,59600.0,72.65,72.76,72.63,72.71,59600.0
2008-11-07 11:15:00,72.7,72.87,72.66,72.79,74100.0,72.7,72.87,72.66,72.79,74100.0
2008-11-07 11:20:00,72.81,72.83,72.51,72.64,100200.0,72.81,72.83,72.51,72.64,100200.0
2008-11-07 11:25:00,72.64,72.64,72.4,72.52,135000.0,72.64,72.64,72.4,72.52,135000.0
2008-11-07 11:30:00,72.53,72.57,72.33,72.51,111000.0,72.53,72.57,72.33,72.51,111000.0
2008-11-07 11:35:00,72.5,72.52,72.39,72.41,92600.0,72.5,72.52,72.39,72.41,92600.0
2008-11-07 11:40:00,72.39,72.5,72.3,72.46,131500.0,72.39,72.5,72.3,72.46,131500.0
2008-11-07 11:45:00,72.46,72.57,72.37,72.42,154000.0,72.46,72.57,72.37,72.42,154000.0
2008-11-07 11:50:00,72.41,72.52,72.29,72.47,157300.0,72.41,72.52,72.29,72.47,157300.0
2008-11-07 11:55:00,72.49,72.56,72.35,72.55,93700.0,72.49,72.56,72.35,72.55,93700.0
2008-11-07 12:00:00,72.54,72.67,72.51,72.63,75700.0,72.54,72.67,72.51,72.63,75700.0
2008-11-07 12:05:00,72.64,72.69,72.53,72.6,51900.0,72.64,72.69,72.53,72.6,51900.0
2008-11-07 12:10:00,72.61,72.67,72.5,72.52,17700.0,72.61,72.67,72.5,72.52,17700.0
2008-11-07 12:15:00,72.54,72.59,72.41,72.44,62100.0,72.54,72.59,72.41,72.44,62100.0
2008-11-07 12:20:00,72.45,72.46,72.3,72.37,43800.0,72.45,72.46,72.3,72.37,43800.0
2008-11-07 12:25:00,72.37,72.38,72.09,72.09,73800.0,72.37,72.38,72.09,72.09,73800.0
2008-11-07 12:30:00,72.09,72.17,72.05,72.1,74200.0,72.09,72.17,72.05,72.1,74200.0
2008-11-07 12:35:00,72.1,72.25,72.09,72.16,51800.0,72.1,72.25,72.09,72.16,51800.0
2008-11-07 12:40:00,72.15,72.24,72.15,72.22,34000.0,72.15,72.24,72.15,72.22,34000.0
2008-11-07 12:45:00,72.21,72.38,72.2,72.29,51200.0,72.21,72.38,72.2,72.29,51200.0
2008-11-07 12:50:00,72.28,72.37,72.27,72.28,46800.0,72.28,72.37,72.27,72.28,46800.0
2008-11-07 12:55:00,72.28,72.38,72.21,72.29,41800.0,72.28,72.38,72.21,72.29,41800.0
2008-11-07 13:00:00,72.31,72.38,72.25,72.27,35800.0,72.31,72.38,72.25,72.27,35800.0
2008-11-07 13:05:00,72.28,72.36,72.25,72.27,67900.0,72.28,72.36,72.25,72.27,67900.0
2008-11-07 13:10:00,72.26,72.34,72.22,72.26,58200.0,72.26,72.34,72.22,72.26,58200.0
2008-11-07 13:15:00,72.25,72.41,72.18,72.37,27200.0,72.25,72.41,72.18,72.37,27200.0
2008-11-07 13:20:00,72.37,72.41,72.28,72.28,40900.0,72.37,72.41,72.28,72.28,40900.0
2008-11-07 13:25:00,72.28,72.39,72.27,72.28,52400.0,72.28,72.39,72.27,72.28,52400.0
2008-11-07 13:30:00,72.28,72.42,72.28,72.29,34600.0,72.28,72.42,72.28,72.29,34600.0
2008-11-07 13:35:00,72.28,72.36,72.26,72.29,36600.0,72.28,72.36,72.26,72.29,36600.0
2008-11-07 13:40:00,72.3,72.39,72.26,72.36,35800.0,72.3,72.39,72.26,72.36,35800.0
2008-11-07 13:45:00,72.37,72.41,72.35,72.35,36400.0,72.37,72.41,72.35,72.35,36400.0
2008-11-07 13:50:00,72.35,72.35,72.2,72.27,67800.0,72.35,72.35,72.2,72.27,67800.0
2008-11-07 13:55:00,72.26,72.31,72.15,72.28,41700.0,72.26,72.31,72.15,72.28,41700.0
2008-11-07 14:00:00,72.27,72.28,72.18,72.25,30700.0,72.27,72.28,72.18,72.25,30700.0
2008-11-07 14:05:00,72.25,72.32,72.19,72.2,49300.0,72.25,72.32,72.19,72.2,49300.0
2008-11-07 14:10:00,72.18,72.25,72.18,72.24,25700.0,72.18,72.25,72.18,72.24,25700.0
2008-11-07 14:15:00,72.24,72.28,72.23,72.28,43900.0,72.24,72.28,72.23,72.28,43900.0
2008-11-07 14:20:00,72.28,72.29,72.24,72.25,21700.0,72.28,72.29,72.24,72.25,21700.0
2008-11-07 14:25:00,72.24,72.38,72.21,72.3,59100.0,72.24,72.38,72.21,72.3,59100.0
2008-11-07 14:30:00,72.31,72.38,72.25,72.26,52300.0,72.31,72.38,72.25,72.26,52300.0
2008-11-07 14:35:00,72.23,72.34,72.13,72.34,64100.0,72.23,72.34,72.13,72.34,64100.0
2008-11-07 14:40:00,72.34,72.36,72.29,72.35,47800.0,72.34,72.36,72.29,72.35,47800.0
2008-11-07 14:45:00,72.34,72.53,72.34,72.49,62400.0,72.34,72.53,72.34,72.49,62400.0
2008-11-07 14:50:00,72.48,72.53,72.36,72.43,61900.0,72.48,72.53,72.36,72.43,61900.0
2008-11-07 14:55:00,72.43,72.43,72.28,72.39,95500.0,72.43,72.43,72.28,72.39,95500.0
2008-11-07 15:00:00,72.4,72.53,72.36,72.4,72300.0,72.4,72.53,72.36,72.4,72300.0
2008-11-07 15:05:00,72.41,72.44,72.34,72.42,51400.0,72.41,72.44,72.34,72.42,51400.0
2008-11-07 15:10:00,72.42,72.43,72.36,72.39,41300.0,72.42,72.43,72.36,72.39,41300.0
2008-11-07 15:15:00,72.38,72.42,72.37,72.37,48200.0,72.38,72.42,72.37,72.37,48200.0
2008-11-07 15:20:00,72.37,72.42,72.32,72.33,45400.0,72.37,72.42,72.32,72.33,45400.0
2008-11-07 15:25:00,72.32,72.45,72.3,72.42,50800.0,72.32,72.45,72.3,72.42,50800.0
2008-11-07 15:30:00,72.42,72.5,72.4,72.48,43000.0,72.42,72.5,72.4,72.48,43000.0
2008-11-07 15:35:00,72.48,72.49,72.43,72.44,19000.0,72.48,72.49,72.43,72.44,19000.0
2008-11-07 15:40:00,72.45,72.52,72.42,72.52,63800.0,72.45,72.52,72.42,72.52,63800.0
2008-11-07 15:45:00,72.51,72.57,72.47,72.54,57400.0,72.51,72.57,72.47,72.54,57400.0
2008-11-07 15:50:00,72.53,72.56,72.51,72.55,39100.0,72.53,72.56,72.51,72.55,39100.0
2008-11-07 15:55:00,72.55,72.62,72.51,72.54,60900.0,72.55,72.62,72.51,72.54,60900.0
2008-11-10 09:30:00,74.8,74.92,74.75,74.79,176600.0,74.8,74.92,74.75,74.79,176600.0
2008-11-10 09:35:00,74.79,74.81,74.54,74.6,101400.0,74.79,74.81,74.54,74.6,101400.0
2008-11-10 09:40:00,74.58,74.66,74.44,74.44,154100.0,74.58,74.66,74.44,74.44,154100.0
2008-11-10 09:45:00,74.42,74.55,74.37,74.41,105200.0,74.42,74.55,74.37,74.41,105200.0
2008-11-10 09:50:00,74.41,74.42,74.16,74.3,227700.0,74.41,74.42,74.16,74.3,227700.0
2008-11-10 09:55:00,74.32,74.32,74.01,74.07,137200.0,74.32,74.32,74.01,74.07,137200.0
2008-11-10 10:00:00,74.08,74.15,73.94,74.12,149000.0,74.08,74.15,73.94,74.12,149000.0
2008-11-10 10:05:00,74.1,74.23,74.01,74.13,155800.0,74.1,74.23,74.01,74.13,155800.0
2008-11-10 10:10:00,74.13,74.28,74.12,74.27,97700.0,74.13,74.28,74.12,74.27,97700.0
2008-11-10 10:15:00,74.25,74.26,74.15,74.17,116600.0,74.25,74.26,74.15,74.17,116600.0
2008-11-10 10:20:00,74.16,74.27,74.15,74.2,32200.0,74.16,74.27,74.15,74.2,32200.0
2008-11-10 10:25:00,74.19,74.29,74.1,74.19,80800.0,74.19,74.29,74.1,74.19,80800.0
2008-11-10 10:30:00,74.19,74.3,74.09,74.15,90400.0,74.19,74.3,74.09,74.15,90400.0
2008-11-10 10:35:00,74.15,74.17,74.01,74.08,89700.0,74.15,74.17,74.01,74.08,89700.0
2008-11-10 10:40:00,74.07,74.27,74.0,74.24,64900.0,74.07,74.27,74.0,74.24,64900.0
2008-11-10 10:45:00,74.22,74.25,73.99,74.03,60100.0,74.22,74.25,73.99,74.03,60100.0
2008-11-10 10:50:00,74.01,74.03,73.67,73.67,148000.0,74.01,74.03,73.67,73.67,148000.0
2008-11-10 10:55:00,73.67,73.78,73.55,73.68,196900.0,73.67,73.78,73.55,73.68,196900.0
2008-11-10 11:00:00,73.68,73.71,73.48,73.7,81400.0,73.68,73.71,73.48,73.7,81400.0
2008-11-10 11:05:00,73.69,74.27,73.65,74.14,153800.0,73.69,74.27,73.65,74.14,153800.0
2008-11-10 11:10:00,74.14,74.17,73.74,73.89,67300.0,74.14,74.17,73.74,73.89,67300.0
2008-11-10 11:15:00,73.86,73.86,73.52,73.58,144800.0,73.86,73.86,73.52,73.58,144800.0
2008-11-10 11:20:00,73.57,73.67,73.44,73.57,68800.0,73.57,73.67,73.44,73.57,68800.0
2008-11-10 11:25:00,73.58,73.7,73.55,73.55,73400.0,73.58,73.7,73.55,73.55,73400.0
2008-11-10 11:30:00,73.56,73.73,73.56,73.6,44400.0,73.56,73.73,73.56,73.6,44400.0
2008-11-10 11:35:00,73.61,73.67,73.44,73.49,114800.0,73.61,73.67,73.44,73.49,114800.0
2008-11-10 11:40:00,73.49,73.5,73.3,73.36,88400.0,73.49,73.5,73.3,73.36,88400.0
2008-11-10 11:45:00,73.36,73.36,73.19,73.24,73700.0,73.36,73.36,73.19,73.24,73700.0
2008-11-10 11:50:00,73.24,73.3,73.0,73.07,119800.0,73.24,73.3,73.0,73.07,119800.0
2008-11-10 11:55:00,73.07,73.19,72.96,73.16,124300.0,73.07,73.19,72.96,73.16,124300.0
2008-11-10 12:00:00,73.16,73.27,73.12,73.23,68400.0,73.16,73.27,73.12,73.23,68400.0
2008-11-10 12:05:00,73.24,73.44,73.23,73.33,41600.0,73.24,73.44,73.23,73.33,41600.0
2008-11-10 12:10:00,73.33,73.53,73.33,73.4,61900.0,73.33,73.53,73.33,73.4,61900.0
2008-11-10 12:15:00,73.4,73.46,73.3,73.3,48000.0,73.4,73.46,73.3,73.3,48000.0
2008-11-10 12:20:00,73.31,73.47,73.14,73.22,28300.0,73.31,73.47,73.14,73.22,28300.0
2008-11-10 12:25:00,73.21,73.36,73.19,73.25,54900.0,73.21,73.36,73.19,73.25,54900.0
2008-11-10 12:30:00,73.26,73.35,73.13,73.14,65900.0,73.26,73.35,73.13,73.14,65900.0
2008-11-10 12:35:00,73.13,73.24,73.0,73.11,111100.0,73.13,73.24,73.0,73.11,111100.0
2008-11-10 12:40:00,73.1,73.26,73.0,73.13,62500.0,73.1,73.26,73.0,73.13,62500.0
2008-11-10 12:45:00,73.18,73.36,73.09,73.15,76200.0,73.18,73.36,73.09,73.15,76200.0
2008-11-10 12:50:00,73.15,73.18,73.05,73.15,52200.0,73.15,73.18,73.05,73.15,52200.0
2008-11-10 12:55:00,73.17,73.33,73.12,73.21,17000.0,73.17,73.33,73.12,73.21,17000.0
2008-11-10 13:00:00,73.21,73.21,73.12,73.17,42200.0,73.21,73.21,73.12,73.17,42200.0
2008-11-10 13:05:00,73.15,73.43,73.1,73.42,36800.0,73.15,73.43,73.1,73.42,36800.0
2008-11-10 13:10:00,73.42,73.56,73.37,73.45,44500.0,73.42,73.56,73.37,73.45,44500.0
2008-11-10 13:15:00,73.46,73.61,73.36,73.56,58100.0,73.46,73.61,73.36,73.56,58100.0
2008-11-10 13:20:00,73.57,73.65,73.42,73.5,54000.0,73.57,73.65,73.42,73.5,54000.0
2008-11-10 13:25:00,73.5,73.71,73.49,73.58,97200.0,73.5,73.71,73.49,73.58,97200.0
2008-11-10 13:30:00,73.58,73.8,73.53,73.54,67600.0,73.58,73.8,73.53,73.54,67600.0
2008-11-10 13:35:00,73.55,73.81,73.55,73.72,45800.0,73.55,73.81,73.55,73.72,45800.0
2008-11-10 13:40:00,73.72,73.73,73.57,73.61,38600.0,73.72,73.73,73.57,73.61,38600.0
2008-11-10 13:45:00,73.59,73.66,73.55,73.66,33200.0,73.59,73.66,73.55,73.66,33200.0
2008-11-10 13:50:00,73.65,73.8,73.6,73.69,51300.0,73.65,73.8,73.6,73.69,51300.0
2008-11-10 13:55:00,73.72,73.79,73.69,73.73,37600.0,73.72,73.79,73.69,73.73,37600.0
2008-11-10 14:00:00,73.74,73.84,73.63,73.7,26500.0,73.74,73.84,73.63,73.7,26500.0
2008-11-10 14:05:00,73.7,74.0,73.7,73.97,40000.0,73.7,74.0,73.7,73.97,40000.0
2008-11-10 14:10:00,73.96,74.03,73.79,73.81,101600.0,73.96,74.03,73.79,73.81,101600.0
2008-11-10 14:15:00,73.82,74.01,73.61,73.87,84700.0,73.82,74.01,73.61,73.87,84700.0
2008-11-10 14:20:00,73.87,73.93,73.63,73.75,49600.0,73.87,73.93,73.63,73.75,49600.0
2008-11-10 14:25:00,73.75,73.85,73.67,73.73,54200.0,73.75,73.85,73.67,73.73,54200.0
2008-11-10 14:30:00,73.74,73.75,73.6,73.66,34700.0,73.74,73.75,73.6,73.66,34700.0
2008-11-10 14:35:00,73.65,73.73,73.6,73.72,15700.0,73.65,73.73,73.6,73.72,15700.0
2008-11-10 14:40:00,73.74,73.85,73.72,73.75,16000.0,73.74,73.85,73.72,73.75,16000.0
2008-11-10 14:45:00,73.79,73.82,73.61,73.67,27600.0,73.79,73.82,73.61,73.67,27600.0
2008-11-10 14:50:00,73.68,73.84,73.63,73.8,19700.0,73.68,73.84,73.63,73.8,19700.0
2008-11-10 14:55:00,73.78,73.82,73.64,73.67,26600.0,73.78,73.82,73.64,73.67,26600.0
2008-11-10 15:00:00,73.67,73.67,73.53,73.67,50500.0,73.67,73.67,73.53,73.67,50500.0
2008-11-10 15:05:00,73.66,73.74,73.56,73.57,33900.0,73.66,73.74,73.56,73.57,33900.0
2008-11-10 15:10:00,73.65,73.7,73.59,73.69,25900.0,73.65,73.7,73.59,73.69,25900.0
2008-11-10 15:15:00,73.69,73.7,73.55,73.61,43200.0,73.69,73.7,73.55,73.61,43200.0
2008-11-10 15:20:00,73.59,73.61,73.5,73.57,29000.0,73.59,73.61,73.5,73.57,29000.0
2008-11-10 15:25:00,73.56,73.6,73.5,73.53,65700.0,73.56,73.6,73.5,73.53,65700.0
2008-11-10 15:30:00,73.52,73.69,73.5,73.6,47300.0,73.52,73.69,73.5,73.6,47300.0
2008-11-10 15:35:00,73.59,73.59,73.5,73.51,37800.0,73.59,73.59,73.5,73.51,37800.0
2008-11-10 15:40:00,73.51,73.63,73.5,73.62,57700.0,73.51,73.63,73.5,73.62,57700.0
2008-11-10 15:45:00,73.63,73.63,73.5,73.54,43900.0,73.63,73.63,73.5,73.54,43900.0
2008-11-10 15:50:00,73.54,73.62,73.52,73.52,51900.0,73.54,73.62,73.52,73.52,51900.0
2008-11-10 15:55:00,73.54,73.58,73.5,73.57,56300.0,73.54,73.58,73.5,73.57,56300.0
2008-11-11 09:30:00,72.56,72.6,72.31,72.38,136200.0,72.56,72.6,72.31,72.38,136200.0
2008-11-11 09:35:00,72.36,72.64,72.27,72.62,160000.0,72.36,72.64,72.27,72.62,160000.0
2008-11-11 09:40:00,72.6,72.66,72.49,72.59,75400.0,72.6,72.66,72.49,72.59,75400.0
2008-11-11 09:45:00,72.59,72.6,72.27,72.43,174400.0,72.59,72.6,72.27,72.43,174400.0
2008-11-11 09:50:00,72.42,72.44,72.25,72.25,38200.0,72.42,72.44,72.25,72.25,38200.0
2008-11-11 09:55:00,72.27,72.4,72.06,72.2,138400.0,72.27,72.4,72.06,72.2,138400.0
2008-11-11 10:00:00,72.18,72.26,72.09,72.26,76500.0,72.18,72.26,72.09,72.26,76500.0
2008-11-11 10:05:00,72.26,72.41,72.2,72.25,49300.0,72.26,72.41,72.2,72.25,49300.0
2008-11-11 10:10:00,72.25,72.45,72.2,72.38,131100.0,72.25,72.45,72.2,72.38,131100.0
2008-11-11 10:15:00,72.39,72.4,72.19,72.24,79400.0,72.39,72.4,72.19,72.24,79400.0
2008-11-11 10:20:00,72.29,72.43,72.24,72.27,216800.0,72.29,72.43,72.24,72.27,216800.0
2008-11-11 10:25:00,72.28,72.33,72.23,72.26,151100.0,72.28,72.33,72.23,72.26,151100.0
2008-11-11 10:30:00,72.25,72.37,72.22,72.3,65000.0,72.25,72.37,72.22,72.3,65000.0
2008-11-11 10:35:00,72.3,72.35,72.15,72.2,79300.0,72.3,72.35,72.15,72.2,79300.0
2008-11-11 10:40:00,72.18,72.33,72.17,72.17,50900.0,72.18,72.33,72.17,72.17,50900.0
2008-11-11 10:45:00,72.17,72.19,71.59,71.74,233600.0,72.17,72.19,71.59,71.74,233600.0
2008-11-11 10:50:00,71.75,71.8,71.65,71.67,84100.0,71.75,71.8,71.65,71.67,84100.0
2008-11-11 10:55:00,71.65,71.74,71.56,71.6,190700.0,71.65,71.74,71.56,71.6,190700.0
2008-11-11 11:00:00,71.59,71.75,71.55,71.68,101900.0,71.59,71.75,71.55,71.68,101900.0
2008-11-11 11:05:00,71.71,71.89,71.57,71.7,102500.0,71.71,71.89,71.57,71.7,102500.0
2008-11-11 11:10:00,71.69,71.84,71.65,71.78,134400.0,71.69,71.84,71.65,71.78,134400.0
2008-11-11 11:15:00,71.77,71.99,71.77,71.83,125900.0,71.77,71.99,71.77,71.83,125900.0
2008-11-11 11:20:00,71.84,71.85,71.61,71.69,80300.0,71.84,71.85,71.61,71.69,80300.0
2008-11-11 11:25:00,71.61,71.92,71.57,71.83,101500.0,71.61,71.92,71.57,71.83,101500.0
2008-11-11 11:30:00,71.83,71.91,71.77,71.88,63600.0,71.83,71.91,71.77,71.88,63600.0
2008-11-11 11:35:00,71.86,72.0,71.79,71.9,62800.0,71.86,72.0,71.79,71.9,62800.0
2008-11-11 11:40:00,71.97,71.99,71.86,71.93,55800.0,71.97,71.99,71.86,71.93,55800.0
2008-11-11 11:45:00,71.95,72.05,71.91,72.0,78600.0,71.95,72.05,71.91,72.0,78600.0
2008-11-11 11:50:00,72.0,72.2,71.96,72.17,124400.0,72.0,72.2,71.96,72.17,124400.0
2008-11-11 11:55:00,72.16,72.16,71.92,72.04,123500.0,72.16,72.16,71.92,72.04,123500.0
2008-11-11 12:00:00,72.04,72.12,71.98,72.03,97400.0,72.04,72.12,71.98,72.03,97400.0
2008-11-11 12:05:00,72.04,72.1,71.92,71.97,117900.0,72.04,72.1,71.92,71.97,117900.0
2008-11-11 12:10:00,71.96,71.96,71.86,71.87,93900.0,71.96,71.96,71.86,71.87,93900.0
2008-11-11 12:15:00,71.89,72.02,71.87,71.9,48400.0,71.89,72.02,71.87,71.9,48400.0
2008-11-11 12:20:00,71.9,71.96,71.85,71.86,67100.0,71.9,71.96,71.85,71.86,67100.0
2008-11-11 12:25:00,71.86,71.99,71.77,71.9,174300.0,71.86,71.99,71.77,71.9,174300.0
2008-11-11 12:30:00,71.9,72.08,71.81,72.05,110400.0,71.9,72.08,71.81,72.05,110400.0
2008-11-11 12:35:00,72.03,72.05,71.97,72.04,43000.0,72.03,72.05,71.97,72.04,43000.0
2008-11-11 12:40:00,72.05,72.37,72.05,72.23,124600.0,72.05,72.37,72.05,72.23,124600.0
2008-11-11 12:45:00,72.22,72.28,72.13,72.13,78900.0,72.22,72.28,72.13,72.13,78900.0
2008-11-11 12:50:00,72.11,72.19,72.06,72.15,84300.0,72.11,72.19,72.06,72.15,84300.0
2008-11-11 12:55:00,72.15,72.31,72.15,72.24,89800.0,72.15,72.31,72.15,72.24,89800.0
2008-11-11 13:00:00,72.24,72.36,72.2,72.31,78000.0,72.24,72.36,72.2,72.31,78000.0
2008-11-11 13:05:00,72.32,72.56,72.31,72.43,115300.0,72.32,72.56,72.31,72.43,115300.0
2008-11-11 13:10:00,72.43,72.55,72.35,72.44,97100.0,72.43,72.55,72.35,72.44,97100.0
2008-11-11 13:15:00,72.44,72.59,72.44,72.55,95000.0,72.44,72.59,72.44,72.55,95000.0
2008-11-11 13:20:00,72.57,72.59,72.45,72.47,53700.0,72.57,72.59,72.45,72.47,53700.0
2008-11-11 13:25:00,72.45,72.45,72.18,72.25,96200.0,72.45,72.45,72.18,72.25,96200.0
2008-11-11 13:30:00,72.24,72.37,72.21,72.27,60500.0,72.24,72.37,72.21,72.27,60500.0
2008-11-11 13:35:00,72.28,72.37,72.2,72.29,124900.0,72.28,72.37,72.2,72.29,124900.0
2008-11-11 13:40:00,72.29,72.32,72.25,72.28,42500.0,72.29,72.32,72.25,72.28,42500.0
2008-11-11 13:45:00,72.27,72.32,72.18,72.26,48100.0,72.27,72.32,72.18,72.26,48100.0
2008-11-11 13:50:00,72.26,72.44,72.25,72.44,68200.0,72.26,72.44,72.25,72.44,68200.0
2008-11-11 13:55:00,72.44,72.48,72.37,72.47,63500.0,72.44,72.48,72.37,72.47,63500.0
2008-11-11 14:00:00,72.46,72.54,72.38,72.46,158000.0,72.46,72.54,72.38,72.46,158000.0
2008-11-11 14:05:00,72.46,72.46,72.18,72.3,111900.0,72.46,72.46,72.18,72.3,111900.0
2008-11-11 14:10:00,72.31,72.34,72.27,72.31,141300.0,72.31,72.34,72.27,72.31,141300.0
2008-11-11 14:15:00,72.3,72.45,72.23,72.38,82000.0,72.3,72.45,72.23,72.38,82000.0
2008-11-11 14:20:00,72.34,72.48,72.23,72.27,92100.0,72.34,72.48,72.23,72.27,92100.0
2008-11-11 14:25:00,72.27,72.5,72.27,72.43,104200.0,72.27,72.5,72.27,72.43,104200.0
2008-11-11 14:30:00,72.43,72.51,72.38,72.47,88800.0,72.43,72.51,72.38,72.47,88800.0
2008-11-11 14:35:00,72.49,72.65,72.47,72.48,120100.0,72.49,72.65,72.47,72.48,120100.0
2008-11-11 14:40:00,72.47,72.49,72.33,72.43,83500.0,72.47,72.49,72.33,72.43,83500.0
2008-11-11 14:45:00,72.44,72.47,72.34,72.41,101500.0,72.44,72.47,72.34,72.41,101500.0
2008-11-11 14:50:00,72.41,72.41,72.29,72.33,93900.0,72.41,72.41,72.29,72.33,93900.0
2008-11-11 14:55:00,72.36,72.46,72.35,72.35,92600.0,72.36,72.46,72.35,72.35,92600.0
2008-11-11 15:00:00,72.35,72.45,72.34,72.43,76600.0,72.35,72.45,72.34,72.43,76600.0
2008-11-11 15:05:00,72.44,72.51,72.34,72.35,79000.0,72.44,72.51,72.34,72.35,79000.0
2008-11-11 15:10:00,72.32,72.41,72.29,72.31,68800.0,72.32,72.41,72.29,72.31,68800.0
2008-11-11 15:15:00,72.31,72.41,72.28,72.36,59100.0,72.31,72.41,72.28,72.36,59100.0
2008-11-11 15:20:00,72.35,72.39,72.32,72.38,49200.0,72.35,72.39,72.32,72.38,49200.0
2008-11-11 15:25:00,72.36,72.37,72.21,72.22,44000.0,72.36,72.37,72.21,72.22,44000.0
2008-11-11 15:30:00,72.21,72.22,72.06,72.09,77600.0,72.21,72.22,72.06,72.09,77600.0
2008-11-11 15:35:00,72.08,72.25,72.08,72.22,111800.0,72.08,72.25,72.08,72.22,111800.0
2008-11-11 15:40:00,72.21,72.25,72.11,72.13,58800.0,72.21,72.25,72.11,72.13,58800.0
2008-11-11 15:45:00,72.12,72.14,72.05,72.07,99700.0,72.12,72.14,72.05,72.07,99700.0
2008-11-11 15:50:00,72.07,72.19,72.06,72.15,108100.0,72.07,72.19,72.06,72.15,108100.0
2008-11-11 15:55:00,72.15,72.16,72.0,72.04,102800.0,72.15,72.16,72.0,72.04,102800.0
2008-11-12 09:30:00,71.44,71.47,71.25,71.4,101100.0,71.44,71.47,71.25,71.4,101100.0
2008-11-12 09:35:00,71.4,71.52,71.27,71.52,119600.0,71.4,71.52,71.27,71.52,119600.0
2008-11-12 09:40:00,71.47,71.48,71.32,71.43,74500.0,71.47,71.48,71.32,71.43,74500.0
2008-11-12 09:45:00,71.47,71.78,71.39,71.7,410700.0,71.47,71.78,71.39,71.7,410700.0
2008-11-12 09:50:00,71.7,71.89,71.66,71.68,168700.0,71.7,71.89,71.66,71.68,168700.0
2008-11-12 09:55:00,71.68,71.74,71.6,71.63,71300.0,71.68,71.74,71.6,71.63,71300.0
2008-11-12 10:00:00,71.62,71.65,71.46,71.56,100500.0,71.62,71.65,71.46,71.56,100500.0
2008-11-12 10:05:00,71.57,71.57,71.26,71.34,104300.0,71.57,71.57,71.26,71.34,104300.0
2008-11-12 10:10:00,71.35,71.46,71.31,71.36,113400.0,71.35,71.46,71.31,71.36,113400.0
2008-11-12 10:15:00,71.35,71.43,71.28,71.35,134200.0,71.35,71.43,71.28,71.35,134200.0
2008-11-12 10:20:00,71.35,71.35,70.78,70.84,532700.0,71.35,71.35,70.78,70.84,532700.0
2008-11-12 10:25:00,70.82,70.88,70.5,70.76,550800.0,70.82,70.88,70.5,70.76,550800.0
2008-11-12 10:30:00,70.76,70.88,70.65,70.81,206500.0,70.76,70.88,70.65,70.81,206500.0
2008-11-12 10:35:00,70.82,70.97,70.7,70.8,100200.0,70.82,70.97,70.7,70.8,100200.0
2008-11-12 10:40:00,70.8,70.87,70.63,70.82,111300.0,70.8,70.87,70.63,70.82,111300.0
2008-11-12 10:45:00,70.84,70.91,70.3,70.37,323700.0,70.84,70.91,70.3,70.37,323700.0
2008-11-12 10:50:00,70.34,70.61,70.15,70.45,259700.0,70.34,70.61,70.15,70.45,259700.0
2008-11-12 10:55:00,70.45,70.62,70.36,70.57,165300.0,70.45,70.62,70.36,70.57,165300.0
2008-11-12 11:00:00,70.56,70.66,70.47,70.5,133100.0,70.56,70.66,70.47,70.5,133100.0
2008-11-12 11:05:00,70.49,70.67,70.45,70.55,149800.0,70.49,70.67,70.45,70.55,149800.0
2008-11-12 11:10:00,70.54,70.69,70.42,70.68,164700.0,70.54,70.69,70.42,70.68,164700.0
2008-11-12 11:15:00,70.68,70.93,70.65,70.88,159900.0,70.68,70.93,70.65,70.88,159900.0
2008-11-12 11:20:00,70.89,70.91,70.72,70.91,86900.0,70.89,70.91,70.72,70.91,86900.0
2008-11-12 11:25:00,70.91,71.04,70.89,70.96,183900.0,70.91,71.04,70.89,70.96,183900.0
2008-11-12 11:30:00,70.97,71.14,70.9,70.94,216800.0,70.97,71.14,70.9,70.94,216800.0
2008-11-12 11:35:00,70.94,70.94,70.82,70.86,110300.0,70.94,70.94,70.82,70.86,110300.0
2008-11-12 11:40:00,70.86,70.92,70.83,70.9,56700.0,70.86,70.92,70.83,70.9,56700.0
2008-11-12 11:45:00,70.89,71.05,70.82,71.05,58100.0,70.89,71.05,70.82,71.05,58100.0
2008-11-12 11:50:00,71.03,71.08,70.91,70.99,46100.0,71.03,71.08,70.91,70.99,46100.0
2008-11-12 11:55:00,70.99,70.99,70.88,70.92,36400.0,70.99,70.99,70.88,70.92,36400.0
2008-11-12 12:00:00,70.95,71.03,70.86,71.01,46000.0,70.95,71.03,70.86,71.01,46000.0
2008-11-12 12:05:00,71.01,71.01,70.76,70.76,64400.0,71.01,71.01,70.76,70.76,64400.0
2008-11-12 12:10:00,70.76,70.87,70.72,70.8,52100.0,70.76,70.87,70.72,70.8,52100.0
2008-11-12 12:15:00,70.8,70.85,70.76,70.81,53100.0,70.8,70.85,70.76,70.81,53100.0
2008-11-12 12:20:00,70.82,71.07,70.81,70.88,100000.0,70.82,71.07,70.81,70.88,100000.0
2008-11-12 12:25:00,70.9,71.04,70.9,70.98,47900.0,70.9,71.04,70.9,70.98,47900.0
2008-11-12 12:30:00,71.0,71.03,70.93,70.98,27000.0,71.0,71.03,70.93,70.98,27000.0
2008-11-12 12:35:00,70.98,71.15,70.98,71.11,72500.0,70.98,71.15,70.98,71.11,72500.0
2008-11-12 12:40:00,71.11,71.22,71.1,71.17,87800.0,71.11,71.22,71.1,71.17,87800.0
2008-11-12 12:45:00,71.18,71.28,71.16,71.22,115400.0,71.18,71.28,71.16,71.22,115400.0
2008-11-12 12:50:00,71.21,71.21,71.09,71.12,65400.0,71.21,71.21,71.09,71.12,65400.0
2008-11-12 12:55:00,71.1,71.39,71.07,71.34,56400.0,71.1,71.39,71.07,71.34,56400.0
2008-11-12 13:00:00,71.33,71.4,71.15,71.17,77000.0,71.33,71.4,71.15,71.17,77000.0
2008-11-12 13:05:00,71.16,71.36,71.1,71.24,95300.0,71.16,71.36,71.1,71.24,95300.0
2008-11-12 13:10:00,71.25,71.26,71.11,71.12,51600.0,71.25,71.26,71.11,71.12,51600.0
2008-11-12 13:15:00,71.13,71.16,71.03,71.11,119500.0,71.13,71.16,71.03,71.11,119500.0
2008-11-12 13:20:00,71.1,71.17,71.04,71.04,47200.0,71.1,71.17,71.04,71.04,47200.0
2008-11-12 13:25:00,71.05,71.07,70.7,70.71,163000.0,71.05,71.07,70.7,70.71,163000.0
2008-11-12 13:30:00,70.7,70.78,70.51,70.56,106500.0,70.7,70.78,70.51,70.56,106500.0
2008-11-12 13:35:00,70.54,70.71,70.51,70.54,52100.0,70.54,70.71,70.51,70.54,52100.0
2008-11-12 13:40:00,70.54,70.65,70.5,70.65,27400.0,70.54,70.65,70.5,70.65,27400.0
2008-11-12 13:45:00,70.67,70.74,70.63,70.7,34900.0,70.67,70.74,70.63,70.7,34900.0
2008-11-12 13:50:00,70.71,70.71,70.5,70.51,39200.0,70.71,70.71,70.5,70.51,39200.0
2008-11-12 13:55:00,70.5,70.62,70.43,70.58,51400.0,70.5,70.62,70.43,70.58,51400.0
2008-11-12 14:00:00,70.58,70.63,70.5,70.56,33500.0,70.58,70.63,70.5,70.56,33500.0
2008-11-12 14:05:00,70.54,70.56,70.35,70.43,128800.0,70.54,70.56,70.35,70.43,128800.0
2008-11-12 14:10:00,70.44,70.56,70.36,70.36,101100.0,70.44,70.56,70.36,70.36,101100.0
2008-11-12 14:15:00,70.37,70.52,70.32,70.48,68000.0,70.37,70.52,70.32,70.48,68000.0
2008-11-12 14:20:00,70.47,70.53,70.45,70.51,47900.0,70.47,70.53,70.45,70.51,47900.0
2008-11-12 14:25:00,70.52,70.6,70.4,70.42,95900.0,70.52,70.6,70.4,70.42,95900.0
2008-11-12 14:30:00,70.42,70.61,70.41,70.55,121900.0,70.42,70.61,70.41,70.55,121900.0
2008-11-12 14:35:00,70.53,70.58,70.44,70.46,66400.0,70.53,70.58,70.44,70.46,66400.0
2008-11-12 14:40:00,70.47,70.6,70.43,70.59,50700.0,70.47,70.6,70.43,70.59,50700.0
2008-11-12 14:45:00,70.6,70.71,70.55,70.59,95000.0,70.6,70.71,70.55,70.59,95000.0
2008-11-12 14:50:00,70.57,70.64,70.52,70.58,38000.0,70.57,70.64,70.52,70.58,38000.0
2008-11-12 14:55:00,70.57,70.59,70.48,70.53,36600.0,70.57,70.59,70.48,70.53,36600.0
2008-11-12 15:00:00,70.53,70.54,70.4,70.49,73600.0,70.53,70.54,70.4,70.49,73600.0
2008-11-12 15:05:00,70.49,70.49,70.32,70.37,98200.0,70.49,70.49,70.32,70.37,98200.0
2008-11-12 15:10:00,70.37,70.4,70.0,70.01,285900.0,70.37,70.4,70.0,70.01,285900.0
2008-11-12 15:15:00,70.01,70.19,69.92,70.19,173400.0,70.01,70.19,69.92,70.19,173400.0
2008-11-12 15:20:00,70.18,70.25,70.11,70.2,58400.0,70.18,70.25,70.11,70.2,58400.0
2008-11-12 15:25:00,70.19,70.22,70.02,70.09,152100.0,70.19,70.22,70.02,70.09,152100.0
2008-11-12 15:30:00,70.07,70.15,70.04,70.05,107600.0,70.07,70.15,70.04,70.05,107600.0
2008-11-12 15:35:00,70.08,70.1,69.8,70.0,178500.0,70.08,70.1,69.8,70.0,178500.0
2008-11-12 15:40:00,69.98,70.01,69.77,69.97,174800.0,69.98,70.01,69.77,69.97,174800.0
2008-11-12 15:45:00,70.0,70.04,69.87,69.98,147700.0,70.0,70.04,69.87,69.98,147700.0
2008-11-12 15:50:00,69.99,70.04,69.95,69.99,119000.0,69.99,70.04,69.95,69.99,119000.0
2008-11-12 15:55:00,70.0,70.05,69.97,70.05,68300.0,70.0,70.05,69.97,70.05,68300.0
2008-11-13 09:30:00,70.49,70.85,70.38,70.75,217400.0,70.49,70.85,70.38,70.75,217400.0
2008-11-13 09:35:00,70.76,70.8,70.6,70.64,87700.0,70.76,70.8,70.6,70.64,87700.0
2008-11-13 09:40:00,70.64,70.73,70.53,70.55,176400.0,70.64,70.73,70.53,70.55,176400.0
2008-11-13 09:45:00,70.55,70.58,70.41,70.5,266700.0,70.55,70.58,70.41,70.5,266700.0
2008-11-13 09:50:00,70.5,70.58,70.33,70.42,242700.0,70.5,70.58,70.33,70.42,242700.0
2008-11-13 09:55:00,70.42,70.45,70.16,70.22,207700.0,70.42,70.45,70.16,70.22,207700.0
2008-11-13 10:00:00,70.21,70.33,70.16,70.32,346300.0,70.21,70.33,70.16,70.32,346300.0
2008-11-13 10:05:00,70.33,70.44,70.29,70.43,279400.0,70.33,70.44,70.29,70.43,279400.0
2008-11-13 10:10:00,70.42,70.74,70.39,70.66,182700.0,70.42,70.74,70.39,70.66,182700.0
2008-11-13 10:15:00,70.65,70.81,70.59,70.62,395400.0,70.65,70.81,70.59,70.62,395400.0
2008-11-13 10:20:00,70.63,70.81,70.62,70.78,150100.0,70.63,70.81,70.62,70.78,150100.0
2008-11-13 10:25:00,70.8,71.5,70.8,71.17,431600.0,70.8,71.5,70.8,71.17,431600.0
2008-11-13 10:30:00,71.17,71.19,70.79,70.83,200400.0,71.17,71.19,70.79,70.83,200400.0
2008-11-13 10:35:00,70.85,70.91,70.77,70.88,76500.0,70.85,70.91,70.77,70.88,76500.0
2008-11-13 10:40:00,70.89,70.95,70.57,70.69,123600.0,70.89,70.95,70.57,70.69,123600.0
2008-11-13 10:45:00,70.69,70.69,70.46,70.5,125500.0,70.69,70.69,70.46,70.5,125500.0
2008-11-13 10:50:00,70.55,70.8,70.52,70.63,128800.0,70.55,70.8,70.52,70.63,128800.0
2008-11-13 10:55:00,70.63,70.67,70.55,70.63,51800.0,70.63,70.67,70.55,70.63,51800.0
2008-11-13 11:00:00,70.62,70.69,70.45,70.55,121800.0,70.62,70.69,70.45,70.55,121800.0
2008-11-13 11:05:00,70.53,70.54,70.16,70.27,154900.0,70.53,70.54,70.16,70.27,154900.0
2008-11-13 11:10:00,70.25,70.51,70.22,70.47,99000.0,70.25,70.51,70.22,70.47,99000.0
2008-11-13 11:15:00,70.47,70.48,70.23,70.26,60100.0,70.47,70.48,70.23,70.26,60100.0
2008-11-13 11:20:00,70.25,70.34,70.1,70.28,78200.0,70.25,70.34,70.1,70.28,78200.0
2008-11-13 11:25:00,70.28,70.47,70.21,70.35,219600.0,70.28,70.47,70.21,70.35,219600.0
2008-11-13 11:30:00,70.37,70.43,70.25,70.28,67700.0,70.37,70.43,70.25,70.28,67700.0
2008-11-13 11:35:00,70.27,70.3,70.21,70.23,29800.0,70.27,70.3,70.21,70.23,29800.0
2008-11-13 11:40:00,70.24,70.37,70.24,70.28,56300.0,70.24,70.37,70.24,70.28,56300.0
2008-11-13 11:45:00,70.28,70.47,70.25,70.3,96500.0,70.28,70.47,70.25,70.3,96500.0
2008-11-13 11:50:00,70.31,70.45,70.18,70.28,130900.0,70.31,70.45,70.18,70.28,130900.0
2008-11-13 11:55:00,70.28,70.4,70.23,70.38,50900.0,70.28,70.4,70.23,70.38,50900.0
2008-11-13 12:00:00,70.39,70.44,70.26,70.35,118100.0,70.39,70.44,70.26,70.35,118100.0
2008-11-13 12:05:00,70.36,70.36,70.25,70.31,39000.0,70.36,70.36,70.25,70.31,39000.0
2008-11-13 12:10:00,70.31,70.31,70.02,70.05,99500.0,70.31,70.31,70.02,70.05,99500.0
2008-11-13 12:15:00,70.04,70.25,70.03,70.1,52400.0,70.04,70.25,70.03,70.1,52400.0
2008-11-13 12:20:00,70.1,70.11,69.55,69.8,356000.0,70.1,70.11,69.55,69.8,356000.0
2008-11-13 12:25:00,69.78,69.82,69.4,69.41,248300.0,69.78,69.82,69.4,69.41,248300.0
2008-11-13 12:30:00,69.42,69.62,69.22,69.48,342800.0,69.42,69.62,69.22,69.48,342800.0
2008-11-13 12:35:00,69.51,69.58,69.42,69.55,227600.0,69.51,69.58,69.42,69.55,227600.0
2008-11-13 12:40:00,69.57,69.65,69.09,69.21,314900.0,69.57,69.65,69.09,69.21,314900.0
2008-11-13 12:45:00,69.19,69.42,68.9,68.92,392000.0,69.19,69.42,68.9,68.92,392000.0
2008-11-13 12:50:00,68.91,69.26,68.81,69.25,269900.0,68.91,69.26,68.81,69.25,269900.0
2008-11-13 12:55:00,69.27,69.3,68.89,68.94,262600.0,69.27,69.3,68.89,68.94,262600.0
2008-11-13 13:00:00,68.94,69.25,68.94,69.07,266500.0,68.94,69.25,68.94,69.07,266500.0
2008-11-13 13:05:00,69.08,69.5,69.08,69.47,171600.0,69.08,69.5,69.08,69.47,171600.0
2008-11-13 13:10:00,69.51,69.63,69.27,69.58,174900.0,69.51,69.63,69.27,69.58,174900.0
2008-11-13 13:15:00,69.55,69.7,69.45,69.58,98900.0,69.55,69.7,69.45,69.58,98900.0
2008-11-13 13:20:00,69.56,69.64,69.37,69.37,158200.0,69.56,69.64,69.37,69.37,158200.0
2008-11-13 13:25:00,69.37,69.64,69.36,69.56,186100.0,69.37,69.64,69.36,69.56,186100.0
2008-11-13 13:30:00,69.57,70.04,69.57,69.83,182500.0,69.57,70.04,69.57,69.83,182500.0
2008-11-13 13:35:00,69.81,70.26,69.74,70.2,167200.0,69.81,70.26,69.74,70.2,167200.0
2008-11-13 13:40:00,70.22,70.58,70.11,70.27,325400.0,70.22,70.58,70.11,70.27,325400.0
2008-11-13 13:45:00,70.27,70.56,70.02,70.04,217400.0,70.27,70.56,70.02,70.04,217400.0
2008-11-13 13:50:00,70.04,70.72,70.04,70.63,184000.0,70.04,70.72,70.04,70.63,184000.0
2008-11-13 13:55:00,70.62,70.72,70.22,70.34,150800.0,70.62,70.72,70.22,70.34,150800.0
2008-11-13 14:00:00,70.32,70.66,70.26,70.31,106500.0,70.32,70.66,70.26,70.31,106500.0
2008-11-13 14:05:00,70.32,70.35,70.0,70.23,305500.0,70.32,70.35,70.0,70.23,305500.0
2008-11-13 14:10:00,70.23,70.38,70.06,70.24,161000.0,70.23,70.38,70.06,70.24,161000.0
2008-11-13 14:15:00,70.25,70.35,70.16,70.19,135100.0,70.25,70.35,70.16,70.19,135100.0
2008-11-13 14:20:00,70.2,70.5,70.16,70.46,147400.0,70.2,70.5,70.16,70.46,147400.0
2008-11-13 14:25:00,70.46,71.0,70.34,70.92,418700.0,70.46,71.0,70.34,70.92,418700.0
2008-11-13 14:30:00,70.92,71.08,70.77,70.85,455900.0,70.92,71.08,70.77,70.85,455900.0
2008-11-13 14:35:00,70.88,71.49,70.87,71.46,913300.0,70.88,71.49,70.87,71.46,913300.0
2008-11-13 14:40:00,71.46,71.84,71.25,71.75,509100.0,71.46,71.84,71.25,71.75,509100.0
2008-11-13 14:45:00,71.75,72.36,71.75,71.99,618600.0,71.75,72.36,71.75,71.99,618600.0
2008-11-13 14:50:00,71.98,72.08,71.32,71.37,417100.0,71.98,72.08,71.32,71.37,417100.0
2008-11-13 14:55:00,71.33,71.59,71.33,71.44,312700.0,71.33,71.59,71.33,71.44,312700.0
2008-11-13 15:00:00,71.46,71.49,71.1,71.12,172500.0,71.46,71.49,71.1,71.12,172500.0
2008-11-13 15:05:00,71.13,71.34,71.0,71.07,225900.0,71.13,71.34,71.0,71.07,225900.0
2008-11-13 15:10:00,71.07,71.5,71.06,71.36,181800.0,71.07,71.5,71.06,71.36,181800.0
2008-11-13 15:15:00,71.36,71.59,71.21,71.57,160700.0,71.36,71.59,71.21,71.57,160700.0
2008-11-13 15:20:00,71.52,72.0,71.46,72.0,133200.0,71.52,72.0,71.46,72.0,133200.0
2008-11-13 15:25:00,72.0,72.09,71.75,71.92,211200.0,72.0,72.09,71.75,71.92,211200.0
2008-11-13 15:30:00,71.94,72.1,71.9,72.02,184700.0,71.94,72.1,71.9,72.02,184700.0
2008-11-13 15:35:00,72.02,72.04,71.83,71.92,118100.0,72.02,72.04,71.83,71.92,118100.0
2008-11-13 15:40:00,71.93,72.3,71.88,72.03,150900.0,71.93,72.3,71.88,72.03,150900.0
2008-11-13 15:45:00,72.02,72.13,71.69,71.69,136700.0,72.02,72.13,71.69,71.69,136700.0
2008-11-13 15:50:00,71.71,71.91,71.68,71.86,107800.0,71.71,71.91,71.68,71.86,107800.0
2008-11-13 15:55:00,71.86,72.2,71.84,72.15,121800.0,71.86,72.2,71.84,72.15,121800.0
2008-11-14 09:30:00,73.39,73.49,73.26,73.37,206000.0,73.39,73.49,73.26,73.37,206000.0
2008-11-14 09:35:00,73.37,73.47,73.07,73.14,194900.0,73.37,73.47,73.07,73.14,194900.0
2008-11-14 09:40:00,73.12,73.46,73.1,73.35,181800.0,73.12,73.46,73.1,73.35,181800.0
2008-11-14 09:45:00,73.36,73.7,73.36,73.6,185000.0,73.36,73.7,73.36,73.6,185000.0
2008-11-14 09:50:00,73.59,73.78,73.5,73.59,240400.0,73.59,73.78,73.5,73.59,240400.0
2008-11-14 09:55:00,73.59,73.87,73.53,73.66,200200.0,73.59,73.87,73.53,73.66,200200.0
2008-11-14 10:00:00,73.65,73.78,73.57,73.57,299800.0,73.65,73.78,73.57,73.57,299800.0
2008-11-14 10:05:00,73.58,73.6,73.13,73.29,271700.0,73.58,73.6,73.13,73.29,271700.0
2008-11-14 10:10:00,73.27,73.37,73.15,73.22,304800.0,73.27,73.37,73.15,73.22,304800.0
2008-11-14 10:15:00,73.21,73.44,73.13,73.34,165800.0,73.21,73.44,73.13,73.34,165800.0
2008-11-14 10:20:00,73.34,73.48,73.23,73.35,182600.0,73.34,73.48,73.23,73.35,182600.0
2008-11-14 10:25:00,73.35,73.45,73.27,73.28,191600.0,73.35,73.45,73.27,73.28,191600.0
2008-11-14 10:30:00,73.3,73.41,73.17,73.33,146900.0,73.3,73.41,73.17,73.33,146900.0
2008-11-14 10:35:00,73.34,73.34,72.76,72.78,311200.0,73.34,73.34,72.76,72.78,311200.0
2008-11-14 10:40:00,72.78,73.0,72.77,72.97,171900.0,72.78,73.0,72.77,72.97,171900.0
2008-11-14 10:45:00,72.98,73.16,72.77,73.15,117500.0,72.98,73.16,72.77,73.15,117500.0
2008-11-14 10:50:00,73.16,73.18,73.0,73.1,112100.0,73.16,73.18,73.0,73.1,112100.0
2008-11-14 10:55:00,73.09,73.23,72.9,73.16,150800.0,73.09,73.23,72.9,73.16,150800.0
2008-11-14 11:00:00,73.15,73.19,72.9,73.13,132100.0,73.15,73.19,72.9,73.13,132100.0
2008-11-14 11:05:00,73.13,73.34,72.99,73.22,213900.0,73.13,73.34,72.99,73.22,213900.0
2008-11-14 11:10:00,73.24,73.37,73.09,73.35,195900.0,73.24,73.37,73.09,73.35,195900.0
2008-11-14 11:15:00,73.35,73.39,73.24,73.35,113000.0,73.35,73.39,73.24,73.35,113000.0
2008-11-14 11:20:00,73.36,73.43,73.17,73.33,132300.0,73.36,73.43,73.17,73.33,132300.0
2008-11-14 11:25:00,73.34,73.58,73.29,73.34,148800.0,73.34,73.58,73.29,73.34,148800.0
2008-11-14 11:30:00,73.33,73.36,73.16,73.22,157400.0,73.33,73.36,73.16,73.22,157400.0
2008-11-14 11:35:00,73.22,73.33,73.19,73.28,88700.0,73.22,73.33,73.19,73.28,88700.0
2008-11-14 11:40:00,73.28,73.43,73.0,73.43,123800.0,73.28,73.43,73.0,73.43,123800.0
2008-11-14 11:45:00,73.43,73.6,73.32,73.58,86800.0,73.43,73.6,73.32,73.58,86800.0
2008-11-14 11:50:00,73.59,73.74,73.57,73.72,223400.0,73.59,73.74,73.57,73.72,223400.0
2008-11-14 11:55:00,73.73,74.07,73.71,73.95,286500.0,73.73,74.07,73.71,73.95,286500.0
2008-11-14 12:00:00,73.96,74.01,73.55,73.56,245500.0,73.96,74.01,73.55,73.56,245500.0
2008-11-14 12:05:00,73.55,73.64,73.46,73.6,108100.0,73.55,73.64,73.46,73.6,108100.0
2008-11-14 12:10:00,73.59,73.6,73.47,73.55,110000.0,73.59,73.6,73.47,73.55,110000.0
2008-11-14 12:15:00,73.55,73.6,73.44,73.52,119600.0,73.55,73.6,73.44,73.52,119600.0
2008-11-14 12:20:00,73.5,73.64,73.48,73.63,161000.0,73.5,73.64,73.48,73.63,161000.0
2008-11-14 12:25:00,73.63,73.69,73.59,73.69,98400.0,73.63,73.69,73.59,73.69,98400.0
2008-11-14 12:30:00,73.7,73.83,73.57,73.62,146100.0,73.7,73.83,73.57,73.62,146100.0
2008-11-14 12:35:00,73.59,73.73,73.56,73.71,115400.0,73.59,73.73,73.56,73.71,115400.0
2008-11-14 12:40:00,73.73,73.74,73.45,73.52,151800.0,73.73,73.74,73.45,73.52,151800.0
2008-11-14 12:45:00,73.51,73.64,73.36,73.4,130400.0,73.51,73.64,73.36,73.4,130400.0
2008-11-14 12:50:00,73.4,73.55,73.36,73.39,157800.0,73.4,73.55,73.36,73.39,157800.0
2008-11-14 12:55:00,73.39,73.48,73.39,73.41,91500.0,73.39,73.48,73.39,73.41,91500.0
2008-11-14 13:00:00,73.41,73.42,73.19,73.29,229200.0,73.41,73.42,73.19,73.29,229200.0
2008-11-14 13:05:00,73.29,73.36,73.18,73.28,89200.0,73.29,73.36,73.18,73.28,89200.0
2008-11-14 13:10:00,73.3,73.33,73.16,73.2,64800.0,73.3,73.33,73.16,73.2,64800.0
2008-11-14 13:15:00,73.21,73.34,73.18,73.34,74900.0,73.21,73.34,73.18,73.34,74900.0
2008-11-14 13:20:00,73.32,73.33,73.23,73.31,73600.0,73.32,73.33,73.23,73.31,73600.0
2008-11-14 13:25:00,73.32,73.39,73.06,73.18,140300.0,73.32,73.39,73.06,73.18,140300.0
2008-11-14 13:30:00,73.18,73.64,73.18,73.48,232200.0,73.18,73.64,73.18,73.48,232200.0
2008-11-14 13:35:00,73.47,73.55,73.36,73.44,91500.0,73.47,73.55,73.36,73.44,91500.0
2008-11-14 13:40:00,73.43,73.54,73.4,73.45,111100.0,73.43,73.54,73.4,73.45,111100.0
2008-11-14 13:45:00,73.44,73.51,73.36,73.42,89200.0,73.44,73.51,73.36,73.42,89200.0
2008-11-14 13:50:00,73.43,73.56,73.35,73.41,166300.0,73.43,73.56,73.35,73.41,166300.0
2008-11-14 13:55:00,73.41,73.5,73.34,73.37,68800.0,73.41,73.5,73.34,73.37,68800.0
2008-11-14 14:00:00,73.36,73.46,73.22,73.33,88800.0,73.36,73.46,73.22,73.33,88800.0
2008-11-14 14:05:00,73.33,73.57,73.32,73.47,131900.0,73.33,73.57,73.32,73.47,131900.0
2008-11-14 14:10:00,73.46,73.56,73.44,73.53,143600.0,73.46,73.56,73.44,73.53,143600.0
2008-11-14 14:15:00,73.53,73.74,73.51,73.74,149000.0,73.53,73.74,73.51,73.74,149000.0
2008-11-14 14:20:00,73.75,73.88,73.63,73.83,157300.0,73.75,73.88,73.63,73.83,157300.0
2008-11-14 14:25:00,73.83,73.89,73.5,73.66,94100.0,73.83,73.89,73.5,73.66,94100.0
2008-11-14 14:30:00,73.65,73.67,73.46,73.55,114300.0,73.65,73.67,73.46,73.55,114300.0
2008-11-14 14:35:00,73.55,73.85,73.53,73.71,83400.0,73.55,73.85,73.53,73.71,83400.0
2008-11-14 14:40:00,73.69,74.0,73.69,73.92,128000.0,73.69,74.0,73.69,73.92,128000.0
2008-11-14 14:45:00,73.92,74.0,73.77,73.83,112700.0,73.92,74.0,73.77,73.83,112700.0
2008-11-14 14:50:00,73.82,73.99,73.78,73.91,171000.0,73.82,73.99,73.78,73.91,171000.0
2008-11-14 14:55:00,73.92,74.2,73.89,74.19,155300.0,73.92,74.2,73.89,74.19,155300.0
2008-11-14 15:00:00,74.21,74.26,73.95,73.95,169000.0,74.21,74.26,73.95,73.95,169000.0
2008-11-14 15:05:00,73.96,74.13,73.87,74.11,107700.0,73.96,74.13,73.87,74.11,107700.0
2008-11-14 15:10:00,74.11,74.13,73.91,74.03,134300.0,74.11,74.13,73.91,74.03,134300.0
2008-11-14 15:15:00,74.03,74.05,73.8,73.81,83800.0,74.03,74.05,73.8,73.81,83800.0
2008-11-14 15:20:00,73.81,73.9,73.77,73.84,123100.0,73.81,73.9,73.77,73.84,123100.0
2008-11-14 15:25:00,73.83,73.87,73.68,73.69,71300.0,73.83,73.87,73.68,73.69,71300.0
2008-11-14 15:30:00,73.69,73.71,73.47,73.54,96400.0,73.69,73.71,73.47,73.54,96400.0
2008-11-14 15:35:00,73.55,73.66,73.5,73.61,69200.0,73.55,73.66,73.5,73.61,69200.0
2008-11-14 15:40:00,73.59,73.62,73.42,73.43,86800.0,73.59,73.62,73.42,73.43,86800.0
2008-11-14 15:45:00,73.46,73.56,73.42,73.54,47900.0,73.46,73.56,73.42,73.54,47900.0
2008-11-14 15:50:00,73.54,73.59,73.52,73.58,81100.0,73.54,73.59,73.52,73.58,81100.0
2008-11-14 15:55:00,73.57,73.57,73.31,73.38,197800.0,73.57,73.57,73.31,73.38,197800.0
2008-11-17 09:30:00,72.37,72.43,72.19,72.21,174500.0,72.37,72.43,72.19,72.21,174500.0
2008-11-17 09:35:00,72.2,72.55,72.18,72.42,171400.0,72.2,72.55,72.18,72.42,171400.0
2008-11-17 09:40:00,72.41,72.49,72.21,72.41,185500.0,72.41,72.49,72.21,72.41,185500.0
2008-11-17 09:45:00,72.43,72.43,72.22,72.36,169800.0,72.43,72.43,72.22,72.36,169800.0
2008-11-17 09:50:00,72.36,72.54,72.29,72.44,162000.0,72.36,72.54,72.29,72.44,162000.0
2008-11-17 09:55:00,72.43,72.68,72.41,72.65,159500.0,72.43,72.68,72.41,72.65,159500.0
2008-11-17 10:00:00,72.65,72.67,72.31,72.38,109300.0,72.65,72.67,72.31,72.38,109300.0
2008-11-17 10:05:00,72.38,72.57,72.23,72.5,160800.0,72.38,72.57,72.23,72.5,160800.0
2008-11-17 10:10:00,72.51,72.54,72.37,72.42,82900.0,72.51,72.54,72.37,72.42,82900.0
2008-11-17 10:15:00,72.42,72.45,72.2,72.2,95500.0,72.42,72.45,72.2,72.2,95500.0
2008-11-17 10:20:00,72.2,72.35,72.15,72.35,121500.0,72.2,72.35,72.15,72.35,121500.0
2008-11-17 10:25:00,72.35,72.43,72.27,72.33,94500.0,72.35,72.43,72.27,72.33,94500.0
2008-11-17 10:30:00,72.33,72.48,72.31,72.45,74500.0,72.33,72.48,72.31,72.45,74500.0
2008-11-17 10:35:00,72.44,72.51,72.34,72.44,104200.0,72.44,72.51,72.34,72.44,104200.0
2008-11-17 10:40:00,72.45,72.49,72.41,72.42,75700.0,72.45,72.49,72.41,72.42,75700.0
2008-11-17 10:45:00,72.41,72.46,72.36,72.45,60600.0,72.41,72.46,72.36,72.45,60600.0
2008-11-17 10:50:00,72.44,72.6,72.37,72.41,98200.0,72.44,72.6,72.37,72.41,98200.0
2008-11-17 10:55:00,72.44,72.48,72.38,72.4,114400.0,72.44,72.48,72.38,72.4,114400.0
2008-11-17 11:00:00,72.39,72.62,72.39,72.62,110000.0,72.39,72.62,72.39,72.62,110000.0
2008-11-17 11:05:00,72.62,72.74,72.51,72.55,168200.0,72.62,72.74,72.51,72.55,168200.0
2008-11-17 11:10:00,72.55,72.8,72.54,72.72,113700.0,72.55,72.8,72.54,72.72,113700.0
2008-11-17 11:15:00,72.7,72.85,72.68,72.68,126800.0,72.7,72.85,72.68,72.68,126800.0
2008-11-17 11:20:00,72.68,72.68,72.57,72.62,94900.0,72.68,72.68,72.57,72.62,94900.0
2008-11-17 11:25:00,72.65,72.66,72.48,72.53,71500.0,72.65,72.66,72.48,72.53,71500.0
2008-11-17 11:30:00,72.52,72.6,72.49,72.54,151100.0,72.52,72.6,72.49,72.54,151100.0
2008-11-17 11:35:00,72.52,72.79,72.45,72.65,111500.0,72.52,72.79,72.45,72.65,111500.0
2008-11-17 11:40:00,72.66,72.73,72.46,72.54,197700.0,72.66,72.73,72.46,72.54,197700.0
2008-11-17 11:45:00,72.53,72.8,72.5,72.79,75200.0,72.53,72.8,72.5,72.79,75200.0
2008-11-17 11:50:00,72.8,73.3,72.75,73.2,197100.0,72.8,73.3,72.75,73.2,197100.0
2008-11-17 11:55:00,73.2,73.34,73.06,73.24,112300.0,73.2,73.34,73.06,73.24,112300.0
2008-11-17 12:00:00,73.25,73.39,73.16,73.33,102300.0,73.25,73.39,73.16,73.33,102300.0
2008-11-17 12:05:00,73.33,73.49,73.32,73.44,146500.0,73.33,73.49,73.32,73.44,146500.0
2008-11-17 12:10:00,73.44,73.45,73.29,73.39,88000.0,73.44,73.45,73.29,73.39,88000.0
2008-11-17 12:15:00,73.4,73.64,73.34,73.59,139200.0,73.4,73.64,73.34,73.59,139200.0
2008-11-17 12:20:00,73.61,73.79,73.58,73.62,180600.0,73.61,73.79,73.58,73.62,180600.0
2008-11-17 12:25:00,73.63,73.68,73.52,73.62,84800.0,73.63,73.68,73.52,73.62,84800.0
2008-11-17 12:30:00,73.67,73.8,73.62,73.66,91300.0,73.67,73.8,73.62,73.66,91300.0
2008-11-17 12:35:00,73.68,73.71,73.37,73.43,183000.0,73.68,73.71,73.37,73.43,183000.0
2008-11-17 12:40:00,73.41,73.65,73.4,73.65,58700.0,73.41,73.65,73.4,73.65,58700.0
2008-11-17 12:45:00,73.65,73.72,73.59,73.71,66200.0,73.65,73.72,73.59,73.71,66200.0
2008-11-17 12:50:00,73.71,73.73,73.6,73.64,70100.0,73.71,73.73,73.6,73.64,70100.0
2008-11-17 12:55:00,73.64,73.64,73.43,73.45,94600.0,73.64,73.64,73.43,73.45,94600.0
2008-11-17 13:00:00,73.43,73.51,73.37,73.37,113100.0,73.43,73.51,73.37,73.37,113100.0
2008-11-17 13:05:00,73.37,73.39,73.27,73.37,66500.0,73.37,73.39,73.27,73.37,66500.0
2008-11-17 13:10:00,73.38,73.47,73.33,73.42,35700.0,73.38,73.47,73.33,73.42,35700.0
2008-11-17 13:15:00,73.44,73.44,73.21,73.4,54900.0,73.44,73.44,73.21,73.4,54900.0
2008-11-17 13:20:00,73.4,73.45,73.27,73.31,63100.0,73.4,73.45,73.27,73.31,63100.0
2008-11-17 13:25:00,73.31,73.39,73.08,73.08,90700.0,73.31,73.39,73.08,73.08,90700.0
2008-11-17 13:30:00,73.07,73.2,72.98,72.98,53000.0,73.07,73.2,72.98,72.98,53000.0
2008-11-17 13:35:00,72.99,73.02,72.8,72.89,97600.0,72.99,73.02,72.8,72.89,97600.0
2008-11-17 13:40:00,72.88,72.94,72.8,72.83,47600.0,72.88,72.94,72.8,72.83,47600.0
2008-11-17 13:45:00,72.84,73.02,72.81,72.96,21100.0,72.84,73.02,72.81,72.96,21100.0
2008-11-17 13:50:00,72.95,73.21,72.91,73.09,42700.0,72.95,73.21,72.91,73.09,42700.0
2008-11-17 13:55:00,73.1,73.22,73.07,73.07,50000.0,73.1,73.22,73.07,73.07,50000.0
2008-11-17 14:00:00,73.08,73.09,72.94,72.96,47800.0,73.08,73.09,72.94,72.96,47800.0
2008-11-17 14:05:00,72.96,73.14,72.92,73.1,84500.0,72.96,73.14,72.92,73.1,84500.0
2008-11-17 14:10:00,73.12,73.26,73.03,73.23,66600.0,73.12,73.26,73.03,73.23,66600.0
2008-11-17 14:15:00,73.23,73.25,72.93,73.09,63300.0,73.23,73.25,72.93,73.09,63300.0
2008-11-17 14:20:00,73.09,73.17,72.78,72.82,94400.0,73.09,73.17,72.78,72.82,94400.0
2008-11-17 14:25:00,72.84,73.06,72.83,72.91,111100.0,72.84,73.06,72.83,72.91,111100.0
2008-11-17 14:30:00,72.91,72.96,72.83,72.91,89600.0,72.91,72.96,72.83,72.91,89600.0
2008-11-17 14:35:00,72.91,73.05,72.88,73.02,57500.0,72.91,73.05,72.88,73.02,57500.0
2008-11-17 14:40:00,73.02,73.15,72.97,73.09,87700.0,73.02,73.15,72.97,73.09,87700.0
2008-11-17 14:45:00,73.09,73.1,72.96,73.0,52100.0,73.09,73.1,72.96,73.0,52100.0
2008-11-17 14:50:00,73.0,73.01,72.88,72.94,44000.0,73.0,73.01,72.88,72.94,44000.0
2008-11-17 14:55:00,72.95,72.99,72.87,72.87,38100.0,72.95,72.99,72.87,72.87,38100.0
2008-11-17 15:00:00,72.86,72.96,72.81,72.94,34100.0,72.86,72.96,72.81,72.94,34100.0
2008-11-17 15:05:00,72.93,72.97,72.87,72.92,50500.0,72.93,72.97,72.87,72.92,50500.0
2008-11-17 15:10:00,72.92,72.99,72.87,72.98,45300.0,72.92,72.99,72.87,72.98,45300.0
2008-11-17 15:15:00,72.96,73.03,72.92,73.02,53300.0,72.96,73.03,72.92,73.02,53300.0
2008-11-17 15:20:00,73.01,73.06,72.94,72.94,50100.0,73.01,73.06,72.94,72.94,50100.0
2008-11-17 15:25:00,72.92,72.93,72.86,72.91,51900.0,72.92,72.93,72.86,72.91,51900.0
2008-11-17 15:30:00,72.91,72.96,72.84,72.87,39300.0,72.91,72.96,72.84,72.87,39300.0
2008-11-17 15:35:00,72.88,72.9,72.77,72.78,49700.0,72.88,72.9,72.77,72.78,49700.0
2008-11-17 15:40:00,72.78,72.88,72.75,72.84,60300.0,72.78,72.88,72.75,72.84,60300.0
2008-11-17 15:45:00,72.84,72.87,72.76,72.76,58100.0,72.84,72.87,72.76,72.76,58100.0
2008-11-17 15:50:00,72.75,72.75,72.7,72.71,52800.0,72.75,72.75,72.7,72.71,52800.0
2008-11-17 15:55:00,72.71,72.71,72.62,72.65,70500.0,72.71,72.71,72.62,72.65,70500.0
2008-11-18 09:30:00,72.38,72.46,72.3,72.42,162000.0,72.38,72.46,72.3,72.42,162000.0
2008-11-18 09:35:00,72.4,72.56,72.4,72.45,218100.0,72.4,72.56,72.4,72.45,218100.0
2008-11-18 09:40:00,72.5,72.8,72.5,72.57,259100.0,72.5,72.8,72.5,72.57,259100.0
2008-11-18 09:45:00,72.57,73.09,72.53,73.0,351100.0,72.57,73.09,72.53,73.0,351100.0
2008-11-18 09:50:00,73.02,73.29,72.89,72.91,416000.0,73.02,73.29,72.89,72.91,416000.0
2008-11-18 09:55:00,72.9,72.95,72.77,72.93,140000.0,72.9,72.95,72.77,72.93,140000.0
2008-11-18 10:00:00,72.91,72.91,72.58,72.6,102100.0,72.91,72.91,72.58,72.6,102100.0
2008-11-18 10:05:00,72.61,72.7,72.47,72.64,183500.0,72.61,72.7,72.47,72.64,183500.0
2008-11-18 10:10:00,72.62,72.79,72.55,72.69,61800.0,72.62,72.79,72.55,72.69,61800.0
2008-11-18 10:15:00,72.7,72.92,72.67,72.86,149200.0,72.7,72.92,72.67,72.86,149200.0
2008-11-18 10:20:00,72.88,72.93,72.71,72.77,109500.0,72.88,72.93,72.71,72.77,109500.0
2008-11-18 10:25:00,72.75,73.03,72.74,72.97,144700.0,72.75,73.03,72.74,72.97,144700.0
2008-11-18 10:30:00,72.98,72.98,72.77,72.82,120300.0,72.98,72.98,72.77,72.82,120300.0
2008-11-18 10:35:00,72.81,72.83,72.57,72.7,76300.0,72.81,72.83,72.57,72.7,76300.0
2008-11-18 10:40:00,72.72,72.77,72.66,72.72,94900.0,72.72,72.77,72.66,72.72,94900.0
2008-11-18 10:45:00,72.69,72.78,72.65,72.7,120300.0,72.69,72.78,72.65,72.7,120300.0
2008-11-18 10:50:00,72.69,72.72,72.59,72.66,72000.0,72.69,72.72,72.59,72.66,72000.0
2008-11-18 10:55:00,72.66,72.71,72.58,72.59,72400.0,72.66,72.71,72.58,72.59,72400.0
2008-11-18 11:00:00,72.6,72.6,72.41,72.46,153900.0,72.6,72.6,72.41,72.46,153900.0
2008-11-18 11:05:00,72.46,72.6,72.44,72.51,169100.0,72.46,72.6,72.44,72.51,169100.0
2008-11-18 11:10:00,72.5,72.7,72.49,72.65,81700.0,72.5,72.7,72.49,72.65,81700.0
2008-11-18 11:15:00,72.67,72.91,72.67,72.86,130100.0,72.67,72.91,72.67,72.86,130100.0
2008-11-18 11:20:00,72.86,72.86,72.72,72.77,59300.0,72.86,72.86,72.72,72.77,59300.0
2008-11-18 11:25:00,72.77,72.87,72.77,72.87,51400.0,72.77,72.87,72.77,72.87,51400.0
2008-11-18 11:30:00,72.88,73.12,72.86,73.05,146300.0,72.88,73.12,72.86,73.05,146300.0
2008-11-18 11:35:00,73.09,73.26,72.95,72.97,146600.0,73.09,73.26,72.95,72.97,146600.0
2008-11-18 11:40:00,72.97,73.1,72.84,73.05,86500.0,72.97,73.1,72.84,73.05,86500.0
2008-11-18 11:45:00,73.06,73.12,72.98,73.05,50200.0,73.06,73.12,72.98,73.05,50200.0
2008-11-18 11:50:00,73.05,73.46,73.05,73.34,230500.0,73.05,73.46,73.05,73.34,230500.0
2008-11-18 11:55:00,73.34,73.41,73.21,73.34,83200.0,73.34,73.41,73.21,73.34,83200.0
2008-11-18 12:00:00,73.33,73.34,73.17,73.23,39900.0,73.33,73.34,73.17,73.23,39900.0
2008-11-18 12:05:00,73.24,73.24,73.04,73.1,34900.0,73.24,73.24,73.04,73.1,34900.0
2008-11-18 12:10:00,73.1,73.19,72.99,73.07,62000.0,73.1,73.19,72.99,73.07,62000.0
2008-11-18 12:15:00,73.04,73.22,73.04,73.08,38300.0,73.04,73.22,73.04,73.08,38300.0
2008-11-18 12:20:00,73.08,73.11,72.78,72.86,55400.0,73.08,73.11,72.78,72.86,55400.0
2008-11-18 12:25:00,72.89,72.96,72.84,72.95,61200.0,72.89,72.96,72.84,72.95,61200.0
2008-11-18 12:30:00,72.96,72.97,72.77,72.77,97600.0,72.96,72.97,72.77,72.77,97600.0
2008-11-18 12:35:00,72.78,72.96,72.76,72.91,67900.0,72.78,72.96,72.76,72.91,67900.0
2008-11-18 12:40:00,72.89,73.03,72.88,72.96,76800.0,72.89,73.03,72.88,72.96,76800.0
2008-11-18 12:45:00,72.95,72.95,72.76,72.79,54600.0,72.95,72.95,72.76,72.79,54600.0
2008-11-18 12:50:00,72.8,72.82,72.64,72.68,79100.0,72.8,72.82,72.64,72.68,79100.0
2008-11-18 12:55:00,72.67,72.76,72.67,72.74,17700.0,72.67,72.76,72.67,72.74,17700.0
2008-11-18 13:00:00,72.73,72.74,72.61,72.64,56100.0,72.73,72.74,72.61,72.64,56100.0
2008-11-18 13:05:00,72.65,72.65,72.51,72.59,71200.0,72.65,72.65,72.51,72.59,71200.0
2008-11-18 13:10:00,72.6,72.64,72.3,72.47,119300.0,72.6,72.64,72.3,72.47,119300.0
2008-11-18 13:15:00,72.5,72.51,72.25,72.42,59500.0,72.5,72.51,72.25,72.42,59500.0
2008-11-18 13:20:00,72.39,72.4,72.31,72.35,33700.0,72.39,72.4,72.31,72.35,33700.0
2008-11-18 13:25:00,72.35,72.44,72.13,72.19,159200.0,72.35,72.44,72.13,72.19,159200.0
2008-11-18 13:30:00,72.19,72.46,72.15,72.4,86200.0,72.19,72.46,72.15,72.4,86200.0
2008-11-18 13:35:00,72.41,72.41,72.23,72.31,53300.0,72.41,72.41,72.23,72.31,53300.0
2008-11-18 13:40:00,72.32,72.58,72.18,72.18,84600.0,72.32,72.58,72.18,72.18,84600.0
2008-11-18 13:45:00,72.18,72.31,72.14,72.25,102400.0,72.18,72.31,72.14,72.25,102400.0
2008-11-18 13:50:00,72.26,72.44,72.25,72.44,66800.0,72.26,72.44,72.25,72.44,66800.0
2008-11-18 13:55:00,72.44,72.57,72.37,72.57,56400.0,72.44,72.57,72.37,72.57,56400.0
2008-11-18 14:00:00,72.56,72.56,72.22,72.31,84100.0,72.56,72.56,72.22,72.31,84100.0
2008-11-18 14:05:00,72.3,72.43,72.23,72.41,62800.0,72.3,72.43,72.23,72.41,62800.0
2008-11-18 14:10:00,72.42,72.48,72.34,72.43,59600.0,72.42,72.48,72.34,72.43,59600.0
2008-11-18 14:15:00,72.45,72.49,72.39,72.46,53500.0,72.45,72.49,72.39,72.46,53500.0
2008-11-18 14:20:00,72.43,72.47,72.37,72.37,65200.0,72.43,72.47,72.37,72.37,65200.0
2008-11-18 14:25:00,72.37,72.45,72.37,72.4,25700.0,72.37,72.45,72.37,72.4,25700.0
2008-11-18 14:30:00,72.39,72.39,72.21,72.21,86800.0,72.39,72.39,72.21,72.21,86800.0
2008-11-18 14:35:00,72.21,72.42,72.21,72.37,39700.0,72.21,72.42,72.21,72.37,39700.0
2008-11-18 14:40:00,72.39,72.42,72.33,72.37,31300.0,72.39,72.42,72.33,72.37,31300.0
2008-11-18 14:45:00,72.36,72.36,72.17,72.19,101400.0,72.36,72.36,72.17,72.19,101400.0
2008-11-18 14:50:00,72.18,72.25,72.14,72.2,125000.0,72.18,72.25,72.14,72.2,125000.0
2008-11-18 14:55:00,72.21,72.3,72.2,72.28,33900.0,72.21,72.3,72.2,72.28,33900.0
2008-11-18 15:00:00,72.29,72.32,72.25,72.3,38200.0,72.29,72.32,72.25,72.3,38200.0
2008-11-18 15:05:00,72.29,72.44,72.28,72.42,81100.0,72.29,72.44,72.28,72.42,81100.0
2008-11-18 15:10:00,72.43,72.5,72.35,72.38,69700.0,72.43,72.5,72.35,72.38,69700.0
2008-11-18 15:15:00,72.38,72.45,72.33,72.34,84000.0,72.38,72.45,72.33,72.34,84000.0
2008-11-18 15:20:00,72.34,72.52,72.32,72.44,87500.0,72.34,72.52,72.32,72.44,87500.0
2008-11-18 15:25:00,72.44,72.44,72.29,72.39,63400.0,72.44,72.44,72.29,72.39,63400.0
2008-11-18 15:30:00,72.39,72.4,72.25,72.31,54500.0,72.39,72.4,72.25,72.31,54500.0
2008-11-18 15:35:00,72.31,72.44,72.28,72.41,83000.0,72.31,72.44,72.28,72.41,83000.0
2008-11-18 15:40:00,72.41,72.54,72.39,72.39,60900.0,72.41,72.54,72.39,72.39,60900.0
2008-11-18 15:45:00,72.36,72.51,72.36,72.47,116600.0,72.36,72.51,72.36,72.47,116600.0
2008-11-18 15:50:00,72.46,72.53,72.41,72.48,142400.0,72.46,72.53,72.41,72.48,142400.0
2008-11-18 15:55:00,72.49,72.55,72.48,72.55,43600.0,72.49,72.55,72.48,72.55,43600.0
2008-11-19 09:30:00,73.42,73.64,73.42,73.49,320300.0,73.42,73.64,73.42,73.49,320300.0
2008-11-19 09:35:00,73.49,74.55,73.48,74.41,803800.0,73.49,74.55,73.48,74.41,803800.0
2008-11-19 09:40:00,74.4,74.6,74.07,74.29,470000.0,74.4,74.6,74.07,74.29,470000.0
2008-11-19 09:45:00,74.29,74.48,74.1,74.41,410400.0,74.29,74.48,74.1,74.41,410400.0
2008-11-19 09:50:00,74.39,74.42,74.14,74.26,299400.0,74.39,74.42,74.14,74.26,299400.0
2008-11-19 09:55:00,74.27,74.83,74.25,74.75,597900.0,74.27,74.83,74.25,74.75,597900.0
2008-11-19 10:00:00,74.77,75.19,74.63,74.7,920500.0,74.77,75.19,74.63,74.7,920500.0
2008-11-19 10:05:00,74.7,74.74,74.48,74.57,238500.0,74.7,74.74,74.48,74.57,238500.0
2008-11-19 10:10:00,74.57,74.74,74.52,74.64,185000.0,74.57,74.74,74.52,74.64,185000.0
2008-11-19 10:15:00,74.63,74.78,74.43,74.43,416700.0,74.63,74.78,74.43,74.43,416700.0
2008-11-19 10:20:00,74.45,74.47,74.28,74.32,276400.0,74.45,74.47,74.28,74.32,276400.0
2008-11-19 10:25:00,74.31,74.34,74.13,74.31,225900.0,74.31,74.34,74.13,74.31,225900.0
2008-11-19 10:30:00,74.33,74.36,74.09,74.11,238100.0,74.33,74.36,74.09,74.11,238100.0
2008-11-19 10:35:00,74.12,74.16,73.97,74.01,240100.0,74.12,74.16,73.97,74.01,240100.0
2008-11-19 10:40:00,74.01,74.03,73.68,73.76,244000.0,74.01,74.03,73.68,73.76,244000.0
2008-11-19 10:45:00,73.76,73.76,73.49,73.58,398100.0,73.76,73.76,73.49,73.58,398100.0
2008-11-19 10:50:00,73.58,73.73,73.53,73.66,218500.0,73.58,73.73,73.53,73.66,218500.0
2008-11-19 10:55:00,73.61,73.62,73.29,73.38,176500.0,73.61,73.62,73.29,73.38,176500.0
2008-11-19 11:00:00,73.38,73.67,73.3,73.57,141400.0,73.38,73.67,73.3,73.57,141400.0
2008-11-19 11:05:00,73.56,73.8,73.56,73.8,132100.0,73.56,73.8,73.56,73.8,132100.0
2008-11-19 11:10:00,73.79,73.8,73.61,73.61,146300.0,73.79,73.8,73.61,73.61,146300.0
2008-11-19 11:15:00,73.61,73.7,73.5,73.7,101400.0,73.61,73.7,73.5,73.7,101400.0
2008-11-19 11:20:00,73.71,73.71,73.32,73.33,166100.0,73.71,73.71,73.32,73.33,166100.0
2008-11-19 11:25:00,73.33,73.33,72.73,72.82,412300.0,73.33,73.33,72.73,72.82,412300.0
2008-11-19 11:30:00,72.83,72.98,72.77,72.91,211400.0,72.83,72.98,72.77,72.91,211400.0
2008-11-19 11:35:00,72.9,72.93,72.69,72.9,130400.0,72.9,72.93,72.69,72.9,130400.0
2008-11-19 11:40:00,72.9,72.98,72.73,72.84,101400.0,72.9,72.98,72.73,72.84,101400.0
2008-11-19 11:45:00,72.84,72.87,72.52,72.54,90500.0,72.84,72.87,72.52,72.54,90500.0
2008-11-19 11:50:00,72.53,72.86,72.52,72.78,134200.0,72.53,72.86,72.52,72.78,134200.0
2008-11-19 11:55:00,72.79,72.8,72.63,72.65,83000.0,72.79,72.8,72.63,72.65,83000.0
2008-11-19 12:00:00,72.66,72.81,72.61,72.67,53700.0,72.66,72.81,72.61,72.67,53700.0
2008-11-19 12:05:00,72.67,72.74,72.56,72.7,84700.0,72.67,72.74,72.56,72.7,84700.0
2008-11-19 12:10:00,72.7,72.7,72.45,72.68,108800.0,72.7,72.7,72.45,72.68,108800.0
2008-11-19 12:15:00,72.66,72.66,72.4,72.41,108200.0,72.66,72.66,72.4,72.41,108200.0
2008-11-19 12:20:00,72.41,72.49,72.36,72.38,114800.0,72.41,72.49,72.36,72.38,114800.0
2008-11-19 12:25:00,72.38,72.42,72.0,72.13,253200.0,72.38,72.42,72.0,72.13,253200.0
2008-11-19 12:30:00,72.13,72.33,72.13,72.33,97700.0,72.13,72.33,72.13,72.33,97700.0
2008-11-19 12:35:00,72.33,72.43,72.29,72.4,96100.0,72.33,72.43,72.29,72.4,96100.0
2008-11-19 12:40:00,72.41,72.45,72.32,72.33,43700.0,72.41,72.45,72.32,72.33,43700.0
2008-11-19 12:45:00,72.31,72.34,72.23,72.24,86200.0,72.31,72.34,72.23,72.24,86200.0
2008-11-19 12:50:00,72.23,72.43,72.21,72.4,98400.0,72.23,72.43,72.21,72.4,98400.0
2008-11-19 12:55:00,72.4,72.43,72.33,72.39,98800.0,72.4,72.43,72.33,72.39,98800.0
2008-11-19 13:00:00,72.38,72.7,72.37,72.7,154500.0,72.38,72.7,72.37,72.7,154500.0
2008-11-19 13:05:00,72.63,72.69,72.54,72.57,72300.0,72.63,72.69,72.54,72.57,72300.0
2008-11-19 13:10:00,72.57,72.73,72.49,72.69,81000.0,72.57,72.73,72.49,72.69,81000.0
2008-11-19 13:15:00,72.68,72.69,72.52,72.52,52500.0,72.68,72.69,72.52,72.52,52500.0
2008-11-19 13:20:00,72.54,72.57,72.44,72.44,72900.0,72.54,72.57,72.44,72.44,72900.0
2008-11-19 13:25:00,72.42,72.47,72.34,72.45,73500.0,72.42,72.47,72.34,72.45,73500.0
2008-11-19 13:30:00,72.46,72.54,72.45,72.5,70800.0,72.46,72.54,72.45,72.5,70800.0
2008-11-19 13:35:00,72.53,72.77,72.52,72.72,180000.0,72.53,72.77,72.52,72.72,180000.0
2008-11-19 13:40:00,72.71,72.85,72.68,72.78,61300.0,72.71,72.85,72.68,72.78,61300.0
2008-11-19 13:45:00,72.76,72.93,72.76,72.81,70100.0,72.76,72.93,72.76,72.81,70100.0
2008-11-19 13:50:00,72.82,72.87,72.72,72.85,49600.0,72.82,72.87,72.72,72.85,49600.0
2008-11-19 13:55:00,72.85,72.98,72.85,72.89,57700.0,72.85,72.98,72.85,72.89,57700.0
2008-11-19 14:00:00,72.88,72.92,72.62,72.65,86500.0,72.88,72.92,72.62,72.65,86500.0
2008-11-19 14:05:00,72.65,72.75,72.58,72.72,83800.0,72.65,72.75,72.58,72.72,83800.0
2008-11-19 14:10:00,72.74,72.89,72.67,72.78,34500.0,72.74,72.89,72.67,72.78,34500.0
2008-11-19 14:15:00,72.77,72.82,72.57,72.6,67700.0,72.77,72.82,72.57,72.6,67700.0
2008-11-19 14:20:00,72.6,72.65,72.47,72.49,58300.0,72.6,72.65,72.47,72.49,58300.0
2008-11-19 14:25:00,72.49,72.65,72.49,72.54,72900.0,72.49,72.65,72.49,72.54,72900.0
2008-11-19 14:30:00,72.54,72.62,72.46,72.46,55800.0,72.54,72.62,72.46,72.46,55800.0
2008-11-19 14:35:00,72.47,72.47,72.27,72.38,82000.0,72.47,72.47,72.27,72.38,82000.0
2008-11-19 14:40:00,72.38,72.57,72.35,72.56,79800.0,72.38,72.57,72.35,72.56,79800.0
2008-11-19 14:45:00,72.56,72.79,72.47,72.72,94300.0,72.56,72.79,72.47,72.72,94300.0
2008-11-19 14:50:00,72.73,72.78,72.62,72.64,70800.0,72.73,72.78,72.62,72.64,70800.0
2008-11-19 14:55:00,72.64,72.72,72.5,72.66,72600.0,72.64,72.72,72.5,72.66,72600.0
2008-11-19 15:00:00,72.67,72.67,72.51,72.59,38900.0,72.67,72.67,72.51,72.59,38900.0
2008-11-19 15:05:00,72.6,72.63,72.51,72.57,65400.0,72.6,72.63,72.51,72.57,65400.0
2008-11-19 15:10:00,72.56,72.62,72.51,72.6,48200.0,72.56,72.62,72.51,72.6,48200.0
2008-11-19 15:15:00,72.6,72.6,72.42,72.42,35100.0,72.6,72.6,72.42,72.42,35100.0
2008-11-19 15:20:00,72.41,72.44,72.3,72.33,60200.0,72.41,72.44,72.3,72.33,60200.0
2008-11-19 15:25:00,72.32,72.51,72.25,72.49,76500.0,72.32,72.51,72.25,72.49,76500.0
2008-11-19 15:30:00,72.49,72.5,72.32,72.46,76500.0,72.49,72.5,72.32,72.46,76500.0
2008-11-19 15:35:00,72.46,72.48,72.28,72.3,96000.0,72.46,72.48,72.28,72.3,96000.0
2008-11-19 15:40:00,72.28,72.32,72.18,72.19,108000.0,72.28,72.32,72.18,72.19,108000.0
2008-11-19 15:45:00,72.18,72.27,72.14,72.25,142500.0,72.18,72.27,72.14,72.25,142500.0
2008-11-19 15:50:00,72.25,72.36,72.23,72.35,125800.0,72.25,72.36,72.23,72.35,125800.0
2008-11-19 15:55:00,72.35,72.41,72.33,72.36,137000.0,72.35,72.41,72.33,72.36,137000.0
2008-11-20 09:30:00,73.15,73.33,73.12,73.2,376400.0,73.15,73.33,73.12,73.2,376400.0
2008-11-20 09:35:00,73.2,73.22,72.87,72.92,256700.0,73.2,73.22,72.87,72.92,256700.0
2008-11-20 09:40:00,72.93,72.93,72.72,72.75,184200.0,72.93,72.93,72.72,72.75,184200.0
2008-11-20 09:45:00,72.74,73.07,72.74,72.88,172300.0,72.74,73.07,72.74,72.88,172300.0
2008-11-20 09:50:00,72.87,73.0,72.78,72.82,127700.0,72.87,73.0,72.78,72.82,127700.0
2008-11-20 09:55:00,72.83,72.94,72.81,72.86,135500.0,72.83,72.94,72.81,72.86,135500.0
2008-11-20 10:00:00,72.83,72.85,72.64,72.66,158900.0,72.83,72.85,72.64,72.66,158900.0
2008-11-20 10:05:00,72.67,72.68,72.5,72.59,192500.0,72.67,72.68,72.5,72.59,192500.0
2008-11-20 10:10:00,72.56,72.63,72.43,72.63,165200.0,72.56,72.63,72.43,72.63,165200.0
2008-11-20 10:15:00,72.62,72.84,72.57,72.65,176700.0,72.62,72.84,72.57,72.65,176700.0
2008-11-20 10:20:00,72.66,73.08,72.64,72.93,261000.0,72.66,73.08,72.64,72.93,261000.0
2008-11-20 10:25:00,72.92,72.96,72.75,72.92,156700.0,72.92,72.96,72.75,72.92,156700.0
2008-11-20 10:30:00,72.9,73.07,72.9,72.95,176900.0,72.9,73.07,72.9,72.95,176900.0
2008-11-20 10:35:00,72.95,73.0,72.81,72.87,180400.0,72.95,73.0,72.81,72.87,180400.0
2008-11-20 10:40:00,72.88,73.24,72.72,73.2,184200.0,72.88,73.24,72.72,73.2,184200.0
2008-11-20 10:45:00,73.2,73.25,73.11,73.24,162900.0,73.2,73.25,73.11,73.24,162900.0
2008-11-20 10:50:00,73.25,73.37,73.18,73.37,225900.0,73.25,73.37,73.18,73.37,225900.0
2008-11-20 10:55:00,73.4,73.5,73.25,73.34,174900.0,73.4,73.5,73.25,73.34,174900.0
2008-11-20 11:00:00,73.33,73.51,73.33,73.5,178000.0,73.33,73.51,73.33,73.5,178000.0
2008-11-20 11:05:00,73.5,73.8,73.5,73.62,282800.0,73.5,73.8,73.5,73.62,282800.0
2008-11-20 11:10:00,73.64,73.84,73.5,73.74,177300.0,73.64,73.84,73.5,73.74,177300.0
2008-11-20 11:15:00,73.74,73.85,73.54,73.54,127400.0,73.74,73.85,73.54,73.54,127400.0
2008-11-20 11:20:00,73.54,73.57,73.35,73.45,145400.0,73.54,73.57,73.35,73.45,145400.0
2008-11-20 11:25:00,73.43,73.76,73.38,73.74,210700.0,73.43,73.76,73.38,73.74,210700.0
2008-11-20 11:30:00,73.74,73.74,73.46,73.53,70700.0,73.74,73.74,73.46,73.53,70700.0
2008-11-20 11:35:00,73.52,73.66,73.48,73.59,81600.0,73.52,73.66,73.48,73.59,81600.0
2008-11-20 11:40:00,73.57,73.63,73.52,73.61,114100.0,73.57,73.63,73.52,73.61,114100.0
2008-11-20 11:45:00,73.65,73.88,73.6,73.85,215500.0,73.65,73.88,73.6,73.85,215500.0
2008-11-20 11:50:00,73.85,73.87,73.63,73.7,144700.0,73.85,73.87,73.63,73.7,144700.0
2008-11-20 11:55:00,73.7,73.78,73.64,73.75,116400.0,73.7,73.78,73.64,73.75,116400.0
2008-11-20 12:00:00,73.76,73.78,73.38,73.46,167000.0,73.76,73.78,73.38,73.46,167000.0
2008-11-20 12:05:00,73.45,73.48,73.29,73.38,168600.0,73.45,73.48,73.29,73.38,168600.0
2008-11-20 12:10:00,73.38,73.55,73.37,73.52,118500.0,73.38,73.55,73.37,73.52,118500.0
2008-11-20 12:15:00,73.51,73.8,73.51,73.73,131700.0,73.51,73.8,73.51,73.73,131700.0
2008-11-20 12:20:00,73.73,73.88,73.69,73.85,142700.0,73.73,73.88,73.69,73.85,142700.0
2008-11-20 12:25:00,73.84,74.02,73.82,73.92,197800.0,73.84,74.02,73.82,73.92,197800.0
2008-11-20 12:30:00,73.93,73.98,73.76,73.8,99400.0,73.93,73.98,73.76,73.8,99400.0
2008-11-20 12:35:00,73.8,73.84,73.61,73.82,104300.0,73.8,73.84,73.61,73.82,104300.0
2008-11-20 12:40:00,73.82,73.95,73.79,73.87,92600.0,73.82,73.95,73.79,73.87,92600.0
2008-11-20 12:45:00,73.86,74.2,73.84,73.99,344700.0,73.86,74.2,73.84,73.99,344700.0
2008-11-20 12:50:00,73.98,74.02,73.75,73.81,146200.0,73.98,74.02,73.75,73.81,146200.0
2008-11-20 12:55:00,73.79,73.85,73.64,73.77,136000.0,73.79,73.85,73.64,73.77,136000.0
2008-11-20 13:00:00,73.76,73.79,73.5,73.57,155700.0,73.76,73.79,73.5,73.57,155700.0
2008-11-20 13:05:00,73.56,73.68,73.55,73.65,353700.0,73.56,73.68,73.55,73.65,353700.0
2008-11-20 13:10:00,73.64,73.66,73.47,73.6,153800.0,73.64,73.66,73.47,73.6,153800.0
2008-11-20 13:15:00,73.61,73.72,73.43,73.5,189700.0,73.61,73.72,73.43,73.5,189700.0
2008-11-20 13:20:00,73.5,73.9,73.49,73.73,458400.0,73.5,73.9,73.49,73.73,458400.0
2008-11-20 13:25:00,73.72,73.9,73.59,73.73,343900.0,73.72,73.9,73.59,73.73,343900.0
2008-11-20 13:30:00,73.73,74.0,73.68,73.95,395700.0,73.73,74.0,73.68,73.95,395700.0
2008-11-20 13:35:00,73.96,73.96,73.7,73.95,205900.0,73.96,73.96,73.7,73.95,205900.0
2008-11-20 13:40:00,73.94,73.96,73.76,73.9,99100.0,73.94,73.96,73.76,73.9,99100.0
2008-11-20 13:45:00,73.88,73.97,73.8,73.81,87100.0,73.88,73.97,73.8,73.81,87100.0
2008-11-20 13:50:00,73.83,73.92,73.78,73.9,72500.0,73.83,73.92,73.78,73.9,72500.0
2008-11-20 13:55:00,73.89,74.02,73.82,74.0,81700.0,73.89,74.02,73.82,74.0,81700.0
2008-11-20 14:00:00,74.0,74.02,73.81,73.89,112300.0,74.0,74.02,73.81,73.89,112300.0
2008-11-20 14:05:00,73.88,73.94,73.84,73.88,179700.0,73.88,73.94,73.84,73.88,179700.0
2008-11-20 14:10:00,73.88,73.92,73.84,73.86,126600.0,73.88,73.92,73.84,73.86,126600.0
2008-11-20 14:15:00,73.86,73.92,73.74,73.78,64800.0,73.86,73.92,73.74,73.78,64800.0
2008-11-20 14:20:00,73.79,73.84,73.76,73.8,61800.0,73.79,73.84,73.76,73.8,61800.0
2008-11-20 14:25:00,73.8,73.86,73.79,73.83,54500.0,73.8,73.86,73.79,73.83,54500.0
2008-11-20 14:30:00,73.83,73.85,73.76,73.79,47800.0,73.83,73.85,73.76,73.79,47800.0
2008-11-20 14:35:00,73.79,73.94,73.79,73.8,89200.0,73.79,73.94,73.79,73.8,89200.0
2008-11-20 14:40:00,73.8,73.87,73.77,73.8,87200.0,73.8,73.87,73.77,73.8,87200.0
2008-11-20 14:45:00,73.79,73.84,73.75,73.83,84500.0,73.79,73.84,73.75,73.83,84500.0
2008-11-20 14:50:00,73.83,73.84,73.79,73.81,65600.0,73.83,73.84,73.79,73.81,65600.0
2008-11-20 14:55:00,73.82,73.83,73.75,73.81,122300.0,73.82,73.83,73.75,73.81,122300.0
2008-11-20 15:00:00,73.79,73.84,73.77,73.78,121500.0,73.79,73.84,73.77,73.78,121500.0
2008-11-20 15:05:00,73.78,73.84,73.73,73.79,98200.0,73.78,73.84,73.73,73.79,98200.0
2008-11-20 15:10:00,73.78,73.85,73.76,73.8,107400.0,73.78,73.85,73.76,73.8,107400.0
2008-11-20 15:15:00,73.8,73.83,73.74,73.74,85500.0,73.8,73.83,73.74,73.74,85500.0
2008-11-20 15:20:00,73.74,73.75,73.59,73.59,208800.0,73.74,73.75,73.59,73.59,208800.0
2008-11-20 15:25:00,73.59,73.64,73.47,73.55,112600.0,73.59,73.64,73.47,73.55,112600.0
2008-11-20 15:30:00,73.55,73.66,73.44,73.53,142600.0,73.55,73.66,73.44,73.53,142600.0
2008-11-20 15:35:00,73.51,73.62,73.43,73.44,178000.0,73.51,73.62,73.43,73.44,178000.0
2008-11-20 15:40:00,73.43,73.6,73.42,73.49,167000.0,73.43,73.6,73.42,73.49,167000.0
2008-11-20 15:45:00,73.49,73.7,73.48,73.55,179500.0,73.49,73.7,73.48,73.55,179500.0
2008-11-20 15:50:00,73.54,73.61,73.27,73.28,235200.0,73.54,73.61,73.27,73.28,235200.0
2008-11-20 15:55:00,73.28,73.49,73.25,73.45,143000.0,73.28,73.49,73.25,73.45,143000.0
2008-11-21 09:30:00,76.0,76.05,75.59,75.73,530200.0,76.0,76.05,75.59,75.73,530200.0
2008-11-21 09:35:00,75.73,75.8,75.55,75.58,389900.0,75.73,75.8,75.55,75.58,389900.0
2008-11-21 09:40:00,75.58,75.69,75.45,75.53,334500.0,75.58,75.69,75.45,75.53,334500.0
2008-11-21 09:45:00,75.53,75.71,75.48,75.69,402600.0,75.53,75.71,75.48,75.69,402600.0
2008-11-21 09:50:00,75.7,75.77,75.57,75.58,262000.0,75.7,75.77,75.57,75.58,262000.0
2008-11-21 09:55:00,75.6,76.2,75.55,76.19,502300.0,75.6,76.2,75.55,76.19,502300.0
2008-11-21 10:00:00,76.2,76.76,75.6,76.25,1367000.0,76.2,76.76,75.6,76.25,1367000.0
2008-11-21 10:05:00,76.26,76.35,76.17,76.28,371400.0,76.26,76.35,76.17,76.28,371400.0
2008-11-21 10:10:00,76.29,76.32,76.19,76.26,437200.0,76.29,76.32,76.19,76.26,437200.0
2008-11-21 10:15:00,76.25,76.27,75.99,76.05,574500.0,76.25,76.27,75.99,76.05,574500.0
2008-11-21 10:20:00,76.05,76.13,75.98,76.01,298100.0,76.05,76.13,75.98,76.01,298100.0
2008-11-21 10:25:00,76.01,76.25,75.81,76.11,383900.0,76.01,76.25,75.81,76.11,383900.0
2008-11-21 10:30:00,76.1,76.65,76.1,76.63,546800.0,76.1,76.65,76.1,76.63,546800.0
2008-11-21 10:35:00,76.63,77.29,76.61,77.08,868700.0,76.63,77.29,76.61,77.08,868700.0
2008-11-21 10:40:00,77.09,77.93,77.03,77.82,956700.0,77.09,77.93,77.03,77.82,956700.0
2008-11-21 10:45:00,77.82,77.85,77.45,77.49,682300.0,77.82,77.85,77.45,77.49,682300.0
2008-11-21 10:50:00,77.48,77.57,77.4,77.51,547500.0,77.48,77.57,77.4,77.51,547500.0
2008-11-21 10:55:00,77.51,77.97,77.43,77.89,618600.0,77.51,77.97,77.43,77.89,618600.0
2008-11-21 11:00:00,77.89,78.36,77.44,77.53,973900.0,77.89,78.36,77.44,77.53,973900.0
2008-11-21 11:05:00,77.53,77.56,77.12,77.29,552000.0,77.53,77.56,77.12,77.29,552000.0
2008-11-21 11:10:00,77.3,77.33,76.89,76.98,392300.0,77.3,77.33,76.89,76.98,392300.0
2008-11-21 11:15:00,76.99,77.55,76.96,77.46,442700.0,76.99,77.55,76.96,77.46,442700.0
2008-11-21 11:20:00,77.46,77.94,77.43,77.75,533400.0,77.46,77.94,77.43,77.75,533400.0
2008-11-21 11:25:00,77.74,78.23,77.5,77.73,444600.0,77.74,78.23,77.5,77.73,444600.0
2008-11-21 11:30:00,77.73,78.15,77.69,78.09,333800.0,77.73,78.15,77.69,78.09,333800.0
2008-11-21 11:35:00,78.09,78.13,77.89,78.08,272700.0,78.09,78.13,77.89,78.08,272700.0
2008-11-21 11:40:00,78.09,78.3,77.91,78.0,398500.0,78.09,78.3,77.91,78.0,398500.0
2008-11-21 11:45:00,78.01,78.35,77.75,78.18,244700.0,78.01,78.35,77.75,78.18,244700.0
2008-11-21 11:50:00,78.17,78.54,78.02,78.33,321000.0,78.17,78.54,78.02,78.33,321000.0
2008-11-21 11:55:00,78.33,78.75,78.27,78.39,250700.0,78.33,78.75,78.27,78.39,250700.0
2008-11-21 12:00:00,78.39,78.69,78.36,78.66,290200.0,78.39,78.69,78.36,78.66,290200.0
2008-11-21 12:05:00,78.65,78.76,78.4,78.5,411500.0,78.65,78.76,78.4,78.5,411500.0
2008-11-21 12:10:00,78.5,78.67,78.26,78.47,256100.0,78.5,78.67,78.26,78.47,256100.0
2008-11-21 12:15:00,78.46,78.56,78.21,78.22,261100.0,78.46,78.56,78.21,78.22,261100.0
2008-11-21 12:20:00,78.22,78.28,77.82,77.98,378200.0,78.22,78.28,77.82,77.98,378200.0
2008-11-21 12:25:00,78.0,78.36,77.98,78.33,216100.0,78.0,78.36,77.98,78.33,216100.0
2008-11-21 12:30:00,78.33,78.65,78.33,78.52,210400.0,78.33,78.65,78.33,78.52,210400.0
2008-11-21 12:35:00,78.52,78.83,78.5,78.74,232300.0,78.52,78.83,78.5,78.74,232300.0
2008-11-21 12:40:00,78.73,78.86,78.38,78.85,342200.0,78.73,78.86,78.38,78.85,342200.0
2008-11-21 12:45:00,78.83,78.92,78.35,78.35,303300.0,78.83,78.92,78.35,78.35,303300.0
2008-11-21 12:50:00,78.35,78.59,78.28,78.51,207800.0,78.35,78.59,78.28,78.51,207800.0
2008-11-21 12:55:00,78.51,78.55,78.4,78.44,314400.0,78.51,78.55,78.4,78.44,314400.0
2008-11-21 13:00:00,78.44,78.45,78.1,78.13,366200.0,78.44,78.45,78.1,78.13,366200.0
2008-11-21 13:05:00,78.13,78.13,77.92,78.04,324100.0,78.13,78.13,77.92,78.04,324100.0
2008-11-21 13:10:00,78.02,78.05,77.95,78.04,132300.0,78.02,78.05,77.95,78.04,132300.0
2008-11-21 13:15:00,78.05,78.19,78.04,78.09,229000.0,78.05,78.19,78.04,78.09,229000.0
2008-11-21 13:20:00,78.09,78.11,77.84,77.93,259500.0,78.09,78.11,77.84,77.93,259500.0
2008-11-21 13:25:00,77.92,77.97,77.83,77.97,281300.0,77.92,77.97,77.83,77.97,281300.0
2008-11-21 13:30:00,77.97,78.36,77.96,78.23,342500.0,77.97,78.36,77.96,78.23,342500.0
2008-11-21 13:35:00,78.23,78.5,78.14,78.49,163800.0,78.23,78.5,78.14,78.49,163800.0
2008-11-21 13:40:00,78.5,78.61,78.41,78.6,347700.0,78.5,78.61,78.41,78.6,347700.0
2008-11-21 13:45:00,78.61,78.69,78.4,78.43,240500.0,78.61,78.69,78.4,78.43,240500.0
2008-11-21 13:50:00,78.44,78.46,78.4,78.46,181700.0,78.44,78.46,78.4,78.46,181700.0
2008-11-21 13:55:00,78.46,78.5,78.36,78.43,181500.0,78.46,78.5,78.36,78.43,181500.0
2008-11-21 14:00:00,78.45,78.66,78.35,78.66,186500.0,78.45,78.66,78.35,78.66,186500.0
2008-11-21 14:05:00,78.66,78.86,78.64,78.77,704500.0,78.66,78.86,78.64,78.77,704500.0
2008-11-21 14:10:00,78.77,79.0,78.71,78.72,252800.0,78.77,79.0,78.71,78.72,252800.0
2008-11-21 14:15:00,78.73,78.75,78.51,78.6,251200.0,78.73,78.75,78.51,78.6,251200.0
2008-11-21 14:20:00,78.61,78.83,78.58,78.75,204600.0,78.61,78.83,78.58,78.75,204600.0
2008-11-21 14:25:00,78.74,78.84,78.69,78.8,402100.0,78.74,78.84,78.69,78.8,402100.0
2008-11-21 14:30:00,78.79,78.88,78.78,78.8,301800.0,78.79,78.88,78.78,78.8,301800.0
2008-11-21 14:35:00,78.8,78.84,78.72,78.83,211800.0,78.8,78.84,78.72,78.83,211800.0
2008-11-21 14:40:00,78.82,78.86,78.79,78.86,204400.0,78.82,78.86,78.79,78.86,204400.0
2008-11-21 14:45:00,78.87,78.9,78.84,78.87,222500.0,78.87,78.9,78.84,78.87,222500.0
2008-11-21 14:50:00,78.87,78.89,78.82,78.84,194200.0,78.87,78.89,78.82,78.84,194200.0
2008-11-21 14:55:00,78.85,78.94,78.84,78.91,241200.0,78.85,78.94,78.84,78.91,241200.0
2008-11-21 15:00:00,78.89,78.99,78.86,78.94,163800.0,78.89,78.99,78.86,78.94,163800.0
2008-11-21 15:05:00,78.94,78.94,78.57,78.61,263100.0,78.94,78.94,78.57,78.61,263100.0
2008-11-21 15:10:00,78.59,78.64,78.52,78.55,237300.0,78.59,78.64,78.52,78.55,237300.0
2008-11-21 15:15:00,78.55,78.63,78.25,78.25,336600.0,78.55,78.63,78.25,78.25,336600.0
2008-11-21 15:20:00,78.26,78.5,78.24,78.5,209300.0,78.26,78.5,78.24,78.5,209300.0
2008-11-21 15:25:00,78.48,78.54,78.43,78.48,144500.0,78.48,78.54,78.43,78.48,144500.0
2008-11-21 15:30:00,78.47,78.52,78.34,78.34,159900.0,78.47,78.52,78.34,78.34,159900.0
2008-11-21 15:35:00,78.34,78.36,78.14,78.16,281700.0,78.34,78.36,78.14,78.16,281700.0
2008-11-21 15:40:00,78.16,78.19,77.99,78.14,393900.0,78.16,78.19,77.99,78.14,393900.0
2008-11-21 15:45:00,78.12,78.44,78.11,78.44,395000.0,78.12,78.44,78.11,78.44,395000.0
2008-11-21 15:50:00,78.44,78.69,78.42,78.66,324400.0,78.44,78.69,78.42,78.66,324400.0
2008-11-21 15:55:00,78.66,78.87,78.25,78.83,524500.0,78.66,78.87,78.25,78.83,524500.0
2008-11-24 09:30:00,80.43,81.04,80.42,80.67,1148400.0,80.43,81.04,80.42,80.67,1148400.0
2008-11-24 09:35:00,80.67,80.97,80.63,80.69,661200.0,80.67,80.97,80.63,80.69,661200.0
2008-11-24 09:40:00,80.69,80.71,80.51,80.52,590300.0,80.69,80.71,80.51,80.52,590300.0
2008-11-24 09:45:00,80.54,80.74,80.5,80.64,562800.0,80.54,80.74,80.5,80.64,562800.0
2008-11-24 09:50:00,80.63,80.77,80.61,80.73,553400.0,80.63,80.77,80.61,80.73,553400.0
2008-11-24 09:55:00,80.73,81.06,80.66,80.99,608500.0,80.73,81.06,80.66,80.99,608500.0
2008-11-24 10:00:00,81.0,81.25,80.99,81.07,765700.0,81.0,81.25,80.99,81.07,765700.0
2008-11-24 10:05:00,81.08,81.19,80.98,81.17,897100.0,81.08,81.19,80.98,81.17,897100.0
2008-11-24 10:10:00,81.15,81.4,80.67,80.99,1045900.0,81.15,81.4,80.67,80.99,1045900.0
2008-11-24 10:15:00,81.0,81.32,80.89,81.31,760700.0,81.0,81.32,80.89,81.31,760700.0
2008-11-24 10:20:00,81.32,81.7,81.21,81.34,740500.0,81.32,81.7,81.21,81.34,740500.0
2008-11-24 10:25:00,81.35,81.72,81.33,81.62,491300.0,81.35,81.72,81.33,81.62,491300.0
2008-11-24 10:30:00,81.62,81.68,81.4,81.43,512100.0,81.62,81.68,81.4,81.43,512100.0
2008-11-24 10:35:00,81.43,81.45,81.0,81.36,407000.0,81.43,81.45,81.0,81.36,407000.0
2008-11-24 10:40:00,81.36,81.51,81.27,81.44,219900.0,81.36,81.51,81.27,81.44,219900.0
2008-11-24 10:45:00,81.45,81.45,80.94,80.97,325600.0,81.45,81.45,80.94,80.97,325600.0
2008-11-24 10:50:00,80.99,81.12,80.96,81.12,286300.0,80.99,81.12,80.96,81.12,286300.0
2008-11-24 10:55:00,81.11,81.31,81.05,81.22,198500.0,81.11,81.31,81.05,81.22,198500.0
2008-11-24 11:00:00,81.22,81.27,81.0,81.03,137300.0,81.22,81.27,81.0,81.03,137300.0
2008-11-24 11:05:00,81.05,81.2,81.02,81.17,188300.0,81.05,81.2,81.02,81.17,188300.0
2008-11-24 11:10:00,81.16,81.23,81.07,81.15,117200.0,81.16,81.23,81.07,81.15,117200.0
2008-11-24 11:15:00,81.15,81.24,81.02,81.23,193400.0,81.15,81.24,81.02,81.23,193400.0
2008-11-24 11:20:00,81.22,81.64,81.22,81.59,205300.0,81.22,81.64,81.22,81.59,205300.0
2008-11-24 11:25:00,81.58,81.72,81.45,81.64,228400.0,81.58,81.72,81.45,81.64,228400.0
2008-11-24 11:30:00,81.65,81.7,81.5,81.56,151500.0,81.65,81.7,81.5,81.56,151500.0
2008-11-24 11:35:00,81.57,81.69,81.52,81.63,177000.0,81.57,81.69,81.52,81.63,177000.0
2008-11-24 11:40:00,81.66,81.67,81.54,81.61,83400.0,81.66,81.67,81.54,81.61,83400.0
2008-11-24 11:45:00,81.61,81.66,81.57,81.58,129400.0,81.61,81.66,81.57,81.58,129400.0
2008-11-24 11:50:00,81.59,81.59,81.46,81.51,119400.0,81.59,81.59,81.46,81.51,119400.0
2008-11-24 11:55:00,81.51,81.56,81.42,81.45,298100.0,81.51,81.56,81.42,81.45,298100.0
2008-11-24 12:00:00,81.45,81.46,81.26,81.28,153600.0,81.45,81.46,81.26,81.28,153600.0
2008-11-24 12:05:00,81.28,81.36,81.26,81.33,89200.0,81.28,81.36,81.26,81.33,89200.0
2008-11-24 12:10:00,81.34,81.35,81.09,81.09,176500.0,81.34,81.35,81.09,81.09,176500.0
2008-11-24 12:15:00,81.09,81.23,81.04,81.07,151100.0,81.09,81.23,81.04,81.07,151100.0
2008-11-24 12:20:00,81.04,81.08,80.92,81.01,112000.0,81.04,81.08,80.92,81.01,112000.0
2008-11-24 12:25:00,81.03,81.19,81.01,81.1,129400.0,81.03,81.19,81.01,81.1,129400.0
2008-11-24 12:30:00,81.11,81.24,81.09,81.18,133900.0,81.11,81.24,81.09,81.18,133900.0
2008-11-24 12:35:00,81.17,81.22,80.82,80.86,164600.0,81.17,81.22,80.82,80.86,164600.0
2008-11-24 12:40:00,80.87,81.02,80.84,81.01,179700.0,80.87,81.02,80.84,81.01,179700.0
2008-11-24 12:45:00,81.0,81.12,80.93,81.07,113300.0,81.0,81.12,80.93,81.07,113300.0
2008-11-24 12:50:00,81.13,81.28,81.07,81.25,130300.0,81.13,81.28,81.07,81.25,130300.0
2008-11-24 12:55:00,81.26,81.26,81.08,81.19,118500.0,81.26,81.26,81.08,81.19,118500.0
2008-11-24 13:00:00,81.17,81.2,80.92,81.02,112500.0,81.17,81.2,80.92,81.02,112500.0
2008-11-24 13:05:00,81.02,81.06,80.85,80.89,78700.0,81.02,81.06,80.85,80.89,78700.0
2008-11-24 13:10:00,80.89,80.91,80.77,80.88,142500.0,80.89,80.91,80.77,80.88,142500.0
2008-11-24 13:15:00,80.86,80.87,80.73,80.74,115700.0,80.86,80.87,80.73,80.74,115700.0
2008-11-24 13:20:00,80.72,80.78,80.64,80.74,112500.0,80.72,80.78,80.64,80.74,112500.0
2008-11-24 13:25:00,80.74,80.82,80.53,80.53,113700.0,80.74,80.82,80.53,80.53,113700.0
2008-11-24 13:30:00,80.54,80.73,80.51,80.55,122800.0,80.54,80.73,80.51,80.55,122800.0
2008-11-24 13:35:00,80.54,80.54,80.47,80.51,159300.0,80.54,80.54,80.47,80.51,159300.0
2008-11-24 13:40:00,80.5,80.53,80.44,80.44,114500.0,80.5,80.53,80.44,80.44,114500.0
2008-11-24 13:45:00,80.45,80.59,80.43,80.59,69600.0,80.45,80.59,80.43,80.59,69600.0
2008-11-24 13:50:00,80.59,80.66,80.56,80.66,151100.0,80.59,80.66,80.56,80.66,151100.0
2008-11-24 13:55:00,80.65,80.76,80.63,80.71,106100.0,80.65,80.76,80.63,80.71,106100.0
2008-11-24 14:00:00,80.7,80.7,80.6,80.66,79900.0,80.7,80.7,80.6,80.66,79900.0
2008-11-24 14:05:00,80.65,80.68,80.56,80.56,71100.0,80.65,80.68,80.56,80.56,71100.0
2008-11-24 14:10:00,80.57,80.57,80.38,80.41,154600.0,80.57,80.57,80.38,80.41,154600.0
2008-11-24 14:15:00,80.42,80.55,80.38,80.51,88800.0,80.42,80.55,80.38,80.51,88800.0
2008-11-24 14:20:00,80.51,80.7,80.49,80.68,110800.0,80.51,80.7,80.49,80.68,110800.0
2008-11-24 14:25:00,80.69,80.8,80.68,80.79,97100.0,80.69,80.8,80.68,80.79,97100.0
2008-11-24 14:30:00,80.79,81.09,80.78,80.88,122800.0,80.79,81.09,80.78,80.88,122800.0
2008-11-24 14:35:00,80.89,80.99,80.85,80.87,91800.0,80.89,80.99,80.85,80.87,91800.0
2008-11-24 14:40:00,80.87,80.89,80.78,80.85,64100.0,80.87,80.89,80.78,80.85,64100.0
2008-11-24 14:45:00,80.84,80.87,80.76,80.77,61800.0,80.84,80.87,80.76,80.77,61800.0
2008-11-24 14:50:00,80.78,80.85,80.71,80.76,135400.0,80.78,80.85,80.71,80.76,135400.0
2008-11-24 14:55:00,80.76,80.83,80.71,80.71,70600.0,80.76,80.83,80.71,80.71,70600.0
2008-11-24 15:00:00,80.72,80.93,80.72,80.93,137200.0,80.72,80.93,80.72,80.93,137200.0
2008-11-24 15:05:00,80.92,81.0,80.84,80.98,97700.0,80.92,81.0,80.84,80.98,97700.0
2008-11-24 15:10:00,80.98,81.07,80.89,81.0,128200.0,80.98,81.07,80.89,81.0,128200.0
2008-11-24 15:15:00,80.99,81.0,80.91,80.94,68200.0,80.99,81.0,80.91,80.94,68200.0
2008-11-24 15:20:00,80.94,80.99,80.91,80.97,82300.0,80.94,80.99,80.91,80.97,82300.0
2008-11-24 15:25:00,80.97,81.07,80.93,81.07,133300.0,80.97,81.07,80.93,81.07,133300.0
2008-11-24 15:30:00,81.07,81.08,81.0,81.01,152500.0,81.07,81.08,81.0,81.01,152500.0
2008-11-24 15:35:00,81.01,81.09,80.96,81.06,104300.0,81.01,81.09,80.96,81.06,104300.0
2008-11-24 15:40:00,81.06,81.23,81.06,81.21,176700.0,81.06,81.23,81.06,81.21,176700.0
2008-11-24 15:45:00,81.21,81.25,81.07,81.07,166000.0,81.21,81.25,81.07,81.07,166000.0
2008-11-24 15:50:00,81.07,81.11,80.75,80.83,226900.0,81.07,81.11,80.75,80.83,226900.0
2008-11-24 15:55:00,80.84,80.95,80.78,80.78,148500.0,80.84,80.95,80.78,80.78,148500.0
2008-11-25 09:30:00,81.34,81.38,80.86,81.22,512400.0,81.34,81.38,80.86,81.22,512400.0
2008-11-25 09:35:00,81.22,81.25,81.08,81.13,300000.0,81.22,81.25,81.08,81.13,300000.0
2008-11-25 09:40:00,81.13,81.26,80.76,80.83,390400.0,81.13,81.26,80.76,80.83,390400.0
2008-11-25 09:45:00,80.84,80.84,80.53,80.74,431100.0,80.84,80.84,80.53,80.74,431100.0
2008-11-25 09:50:00,80.75,80.86,80.52,80.52,230600.0,80.75,80.86,80.52,80.52,230600.0
2008-11-25 09:55:00,80.52,80.52,80.13,80.29,456300.0,80.52,80.52,80.13,80.29,456300.0
2008-11-25 10:00:00,80.3,80.77,80.3,80.58,297100.0,80.3,80.77,80.3,80.58,297100.0
2008-11-25 10:05:00,80.56,80.88,80.56,80.72,531800.0,80.56,80.88,80.56,80.72,531800.0
2008-11-25 10:10:00,80.74,80.76,80.47,80.54,212900.0,80.74,80.76,80.47,80.54,212900.0
2008-11-25 10:15:00,80.51,80.81,80.43,80.75,253300.0,80.51,80.81,80.43,80.75,253300.0
2008-11-25 10:20:00,80.75,80.75,80.48,80.51,186700.0,80.75,80.75,80.48,80.51,186700.0
2008-11-25 10:25:00,80.51,80.8,80.5,80.76,408300.0,80.51,80.8,80.5,80.76,408300.0
2008-11-25 10:30:00,80.76,80.79,80.6,80.71,395200.0,80.76,80.79,80.6,80.71,395200.0
2008-11-25 10:35:00,80.71,80.76,80.56,80.57,221900.0,80.71,80.76,80.56,80.57,221900.0
2008-11-25 10:40:00,80.57,80.59,80.14,80.25,343200.0,80.57,80.59,80.14,80.25,343200.0
2008-11-25 10:45:00,80.28,80.46,80.24,80.24,212000.0,80.28,80.46,80.24,80.24,212000.0
2008-11-25 10:50:00,80.23,80.23,79.8,79.84,452900.0,80.23,80.23,79.8,79.84,452900.0
2008-11-25 10:55:00,79.84,80.02,79.81,79.96,278400.0,79.84,80.02,79.81,79.96,278400.0
2008-11-25 11:00:00,79.98,80.15,79.97,80.15,224900.0,79.98,80.15,79.97,80.15,224900.0
2008-11-25 11:05:00,80.14,80.14,79.28,79.42,679600.0,80.14,80.14,79.28,79.42,679600.0
2008-11-25 11:10:00,79.42,79.77,79.42,79.77,278000.0,79.42,79.77,79.42,79.77,278000.0
2008-11-25 11:15:00,79.76,79.93,79.63,79.88,270800.0,79.76,79.93,79.63,79.88,270800.0
2008-11-25 11:20:00,79.88,79.93,79.69,79.85,352000.0,79.88,79.93,79.69,79.85,352000.0
2008-11-25 11:25:00,79.85,80.09,79.84,79.97,168200.0,79.85,80.09,79.84,79.97,168200.0
2008-11-25 11:30:00,79.97,80.2,79.95,80.09,362500.0,79.97,80.2,79.95,80.09,362500.0
2008-11-25 11:35:00,80.09,80.5,80.04,80.41,334300.0,80.09,80.5,80.04,80.41,334300.0
2008-11-25 11:40:00,80.41,80.7,80.32,80.67,271500.0,80.41,80.7,80.32,80.67,271500.0
2008-11-25 11:45:00,80.67,80.86,80.62,80.71,186500.0,80.67,80.86,80.62,80.71,186500.0
2008-11-25 11:50:00,80.71,80.71,80.51,80.56,176200.0,80.71,80.71,80.51,80.56,176200.0
2008-11-25 11:55:00,80.57,80.78,80.56,80.68,210400.0,80.57,80.78,80.56,80.68,210400.0
2008-11-25 12:00:00,80.7,80.76,80.6,80.61,214900.0,80.7,80.76,80.6,80.61,214900.0
2008-11-25 12:05:00,80.62,80.68,80.36,80.62,256300.0,80.62,80.68,80.36,80.62,256300.0
2008-11-25 12:10:00,80.63,80.68,80.4,80.48,178600.0,80.63,80.68,80.4,80.48,178600.0
2008-11-25 12:15:00,80.47,80.49,80.35,80.44,98500.0,80.47,80.49,80.35,80.44,98500.0
2008-11-25 12:20:00,80.44,80.53,80.39,80.41,83700.0,80.44,80.53,80.39,80.41,83700.0
2008-11-25 12:25:00,80.42,80.6,80.41,80.58,113700.0,80.42,80.6,80.41,80.58,113700.0
2008-11-25 12:30:00,80.58,80.62,80.49,80.57,64600.0,80.58,80.62,80.49,80.57,64600.0
2008-11-25 12:35:00,80.56,80.61,80.46,80.46,65700.0,80.56,80.61,80.46,80.46,65700.0
2008-11-25 12:40:00,80.46,80.75,80.46,80.64,85300.0,80.46,80.75,80.46,80.64,85300.0
2008-11-25 12:45:00,80.66,80.66,80.21,80.22,128900.0,80.66,80.66,80.21,80.22,128900.0
2008-11-25 12:50:00,80.22,80.33,80.13,80.14,99500.0,80.22,80.33,80.13,80.14,99500.0
2008-11-25 12:55:00,80.12,80.45,80.07,80.34,177100.0,80.12,80.45,80.07,80.34,177100.0
2008-11-25 13:00:00,80.38,80.43,80.27,80.29,115000.0,80.38,80.43,80.27,80.29,115000.0
2008-11-25 13:05:00,80.3,80.5,80.3,80.42,132600.0,80.3,80.5,80.3,80.42,132600.0
2008-11-25 13:10:00,80.41,80.49,80.2,80.24,110800.0,80.41,80.49,80.2,80.24,110800.0
2008-11-25 13:15:00,80.25,80.37,80.2,80.35,71900.0,80.25,80.37,80.2,80.35,71900.0
2008-11-25 13:20:00,80.35,80.64,80.35,80.58,141500.0,80.35,80.64,80.35,80.58,141500.0
2008-11-25 13:25:00,80.64,80.75,80.49,80.69,215500.0,80.64,80.75,80.49,80.69,215500.0
2008-11-25 13:30:00,80.69,80.74,80.55,80.61,193500.0,80.69,80.74,80.55,80.61,193500.0
2008-11-25 13:35:00,80.61,80.73,80.52,80.72,78700.0,80.61,80.73,80.52,80.72,78700.0
2008-11-25 13:40:00,80.7,80.75,80.56,80.57,60100.0,80.7,80.75,80.56,80.57,60100.0
2008-11-25 13:45:00,80.56,80.65,80.55,80.63,66300.0,80.56,80.65,80.55,80.63,66300.0
2008-11-25 13:50:00,80.62,80.63,80.56,80.62,56200.0,80.62,80.63,80.56,80.62,56200.0
2008-11-25 13:55:00,80.63,80.71,80.53,80.61,84700.0,80.63,80.71,80.53,80.61,84700.0
2008-11-25 14:00:00,80.59,80.7,80.58,80.63,80200.0,80.59,80.7,80.58,80.63,80200.0
2008-11-25 14:05:00,80.62,80.63,80.48,80.5,56400.0,80.62,80.63,80.48,80.5,56400.0
2008-11-25 14:10:00,80.5,80.5,80.14,80.28,146000.0,80.5,80.5,80.14,80.28,146000.0
2008-11-25 14:15:00,80.27,80.35,80.11,80.32,102300.0,80.27,80.35,80.11,80.32,102300.0
2008-11-25 14:20:00,80.32,80.6,80.29,80.58,99300.0,80.32,80.6,80.29,80.58,99300.0
2008-11-25 14:25:00,80.59,80.59,80.26,80.33,231900.0,80.59,80.59,80.26,80.33,231900.0
2008-11-25 14:30:00,80.33,80.52,80.32,80.47,85100.0,80.33,80.52,80.32,80.47,85100.0
2008-11-25 14:35:00,80.48,80.54,80.46,80.53,54700.0,80.48,80.54,80.46,80.53,54700.0
2008-11-25 14:40:00,80.54,80.61,80.49,80.6,95300.0,80.54,80.61,80.49,80.6,95300.0
2008-11-25 14:45:00,80.59,80.7,80.57,80.67,117900.0,80.59,80.7,80.57,80.67,117900.0
2008-11-25 14:50:00,80.68,80.69,80.63,80.68,67100.0,80.68,80.69,80.63,80.68,67100.0
2008-11-25 14:55:00,80.69,80.86,80.69,80.85,130100.0,80.69,80.86,80.69,80.85,130100.0
2008-11-25 15:00:00,80.84,80.93,80.8,80.93,254600.0,80.84,80.93,80.8,80.93,254600.0
2008-11-25 15:05:00,80.92,80.99,80.74,80.78,168900.0,80.92,80.99,80.74,80.78,168900.0
2008-11-25 15:10:00,80.79,80.89,80.79,80.87,105400.0,80.79,80.89,80.79,80.87,105400.0
2008-11-25 15:15:00,80.87,80.97,80.77,80.8,141200.0,80.87,80.97,80.77,80.8,141200.0
2008-11-25 15:20:00,80.8,80.84,80.59,80.64,126200.0,80.8,80.84,80.59,80.64,126200.0
2008-11-25 15:25:00,80.64,80.65,80.5,80.59,246400.0,80.64,80.65,80.5,80.59,246400.0
2008-11-25 15:30:00,80.58,80.63,80.57,80.6,75700.0,80.58,80.63,80.57,80.6,75700.0
2008-11-25 15:35:00,80.61,80.78,80.6,80.75,232400.0,80.61,80.78,80.6,80.75,232400.0
2008-11-25 15:40:00,80.75,80.97,80.67,80.97,292400.0,80.75,80.97,80.67,80.97,292400.0
2008-11-25 15:45:00,80.95,81.06,80.86,80.87,234800.0,80.95,81.06,80.86,80.87,234800.0
2008-11-25 15:50:00,80.87,80.93,80.86,80.92,125000.0,80.87,80.93,80.86,80.92,125000.0
2008-11-25 15:55:00,80.92,80.95,80.81,80.86,114000.0,80.92,80.95,80.81,80.86,114000.0
2008-11-26 09:30:00,80.51,80.58,80.37,80.43,262800.0,80.51,80.58,80.37,80.43,262800.0
2008-11-26 09:35:00,80.43,80.62,80.42,80.53,158400.0,80.43,80.62,80.42,80.53,158400.0
2008-11-26 09:40:00,80.53,80.61,80.45,80.47,137700.0,80.53,80.61,80.45,80.47,137700.0
2008-11-26 09:45:00,80.46,80.61,80.4,80.61,102000.0,80.46,80.61,80.4,80.61,102000.0
2008-11-26 09:50:00,80.61,80.72,80.54,80.69,130200.0,80.61,80.72,80.54,80.69,130200.0
2008-11-26 09:55:00,80.69,80.77,80.54,80.56,249800.0,80.69,80.77,80.54,80.56,249800.0
2008-11-26 10:00:00,80.57,80.62,80.32,80.34,251700.0,80.57,80.62,80.32,80.34,251700.0
2008-11-26 10:05:00,80.34,80.37,80.14,80.14,270000.0,80.34,80.37,80.14,80.14,270000.0
2008-11-26 10:10:00,80.14,80.28,79.92,80.01,284000.0,80.14,80.28,79.92,80.01,284000.0
2008-11-26 10:15:00,80.01,80.24,80.0,80.2,218900.0,80.01,80.24,80.0,80.2,218900.0
2008-11-26 10:20:00,80.19,80.3,80.14,80.25,108400.0,80.19,80.3,80.14,80.25,108400.0
2008-11-26 10:25:00,80.26,80.51,80.24,80.37,96900.0,80.26,80.51,80.24,80.37,96900.0
2008-11-26 10:30:00,80.38,80.4,80.1,80.12,148900.0,80.38,80.4,80.1,80.12,148900.0
2008-11-26 10:35:00,80.1,80.13,79.65,79.93,340800.0,80.1,80.13,79.65,79.93,340800.0
2008-11-26 10:40:00,79.94,79.97,79.65,79.87,256100.0,79.94,79.97,79.65,79.87,256100.0
2008-11-26 10:45:00,79.87,80.1,79.86,80.0,190600.0,79.87,80.1,79.86,80.0,190600.0
2008-11-26 10:50:00,80.0,80.38,79.99,80.22,196000.0,80.0,80.38,79.99,80.22,196000.0
2008-11-26 10:55:00,80.25,80.33,80.23,80.25,191700.0,80.25,80.33,80.23,80.25,191700.0
2008-11-26 11:00:00,80.23,80.28,80.08,80.1,80200.0,80.23,80.28,80.08,80.1,80200.0
2008-11-26 11:05:00,80.08,80.29,80.08,80.09,105600.0,80.08,80.29,80.08,80.09,105600.0
2008-11-26 11:10:00,80.08,80.16,80.03,80.1,66000.0,80.08,80.16,80.03,80.1,66000.0
2008-11-26 11:15:00,80.1,80.37,80.08,80.35,96800.0,80.1,80.37,80.08,80.35,96800.0
2008-11-26 11:20:00,80.35,80.38,80.27,80.29,135900.0,80.35,80.38,80.27,80.29,135900.0
2008-11-26 11:25:00,80.28,80.29,80.11,80.14,83300.0,80.28,80.29,80.11,80.14,83300.0
2008-11-26 11:30:00,80.14,80.19,79.9,79.94,94100.0,80.14,80.19,79.9,79.94,94100.0
2008-11-26 11:35:00,79.95,79.98,79.6,79.7,135200.0,79.95,79.98,79.6,79.7,135200.0
2008-11-26 11:40:00,79.71,79.87,79.67,79.81,98600.0,79.71,79.87,79.67,79.81,98600.0
2008-11-26 11:45:00,79.81,80.0,79.71,80.0,103500.0,79.81,80.0,79.71,80.0,103500.0
2008-11-26 11:50:00,79.99,79.99,79.73,79.81,125900.0,79.99,79.99,79.73,79.81,125900.0
2008-11-26 11:55:00,79.82,79.97,79.77,79.97,113100.0,79.82,79.97,79.77,79.97,113100.0
2008-11-26 12:00:00,79.98,80.06,79.8,80.05,65500.0,79.98,80.06,79.8,80.05,65500.0
2008-11-26 12:05:00,80.05,80.1,79.7,79.7,107700.0,80.05,80.1,79.7,79.7,107700.0
2008-11-26 12:10:00,79.7,79.78,79.68,79.77,95500.0,79.7,79.78,79.68,79.77,95500.0
2008-11-26 12:15:00,79.77,80.03,79.77,80.0,40600.0,79.77,80.03,79.77,80.0,40600.0
2008-11-26 12:20:00,80.0,80.01,79.8,79.87,56800.0,80.0,80.01,79.8,79.87,56800.0
2008-11-26 12:25:00,79.87,80.1,79.86,80.09,71700.0,79.87,80.1,79.86,80.09,71700.0
2008-11-26 12:30:00,80.09,80.15,79.99,80.15,64600.0,80.09,80.15,79.99,80.15,64600.0
2008-11-26 12:35:00,80.13,80.15,79.96,79.96,30500.0,80.13,80.15,79.96,79.96,30500.0
2008-11-26 12:40:00,79.96,80.06,79.89,79.98,59100.0,79.96,80.06,79.89,79.98,59100.0
2008-11-26 12:45:00,79.98,80.15,79.98,80.11,49500.0,79.98,80.15,79.98,80.11,49500.0
2008-11-26 12:50:00,80.08,80.11,80.02,80.08,57000.0,80.08,80.11,80.02,80.08,57000.0
2008-11-26 12:55:00,80.08,80.11,79.97,79.99,91700.0,80.08,80.11,79.97,79.99,91700.0
2008-11-26 13:00:00,79.99,80.03,79.94,79.96,78300.0,79.99,80.03,79.94,79.96,78300.0
2008-11-26 13:05:00,79.96,80.05,79.96,79.98,78000.0,79.96,80.05,79.96,79.98,78000.0
2008-11-26 13:10:00,79.98,79.99,79.77,79.79,76700.0,79.98,79.99,79.77,79.79,76700.0
2008-11-26 13:15:00,79.77,79.86,79.75,79.85,102700.0,79.77,79.86,79.75,79.85,102700.0
2008-11-26 13:20:00,79.82,79.85,79.72,79.77,120000.0,79.82,79.85,79.72,79.77,120000.0
2008-11-26 13:25:00,79.75,79.85,79.69,79.73,145800.0,79.75,79.85,79.69,79.73,145800.0
2008-11-26 13:30:00,79.74,79.77,79.7,79.72,59300.0,79.74,79.77,79.7,79.72,59300.0
2008-11-26 13:35:00,79.72,79.75,79.69,79.72,30600.0,79.72,79.75,79.69,79.72,30600.0
2008-11-26 13:40:00,79.73,79.83,79.72,79.81,57400.0,79.73,79.83,79.72,79.81,57400.0
2008-11-26 13:45:00,79.82,79.86,79.77,79.84,52300.0,79.82,79.86,79.77,79.84,52300.0
2008-11-26 13:50:00,79.83,79.91,79.83,79.84,36600.0,79.83,79.91,79.83,79.84,36600.0
2008-11-26 13:55:00,79.84,79.92,79.82,79.91,52200.0,79.84,79.92,79.82,79.91,52200.0
2008-11-26 14:00:00,79.91,80.0,79.9,80.0,28900.0,79.91,80.0,79.9,80.0,28900.0
2008-11-26 14:05:00,79.98,80.15,79.98,79.99,66800.0,79.98,80.15,79.98,79.99,66800.0
2008-11-26 14:10:00,80.0,80.17,79.99,80.16,46900.0,80.0,80.17,79.99,80.16,46900.0
2008-11-26 14:15:00,80.16,80.28,80.14,80.15,131900.0,80.16,80.28,80.14,80.15,131900.0
2008-11-26 14:20:00,80.16,80.22,80.12,80.18,95100.0,80.16,80.22,80.12,80.18,95100.0
2008-11-26 14:25:00,80.18,80.3,80.18,80.23,74800.0,80.18,80.3,80.18,80.23,74800.0
2008-11-26 14:30:00,80.24,80.31,80.22,80.3,43600.0,80.24,80.31,80.22,80.3,43600.0
2008-11-26 14:35:00,80.3,80.3,80.22,80.23,69200.0,80.3,80.3,80.22,80.23,69200.0
2008-11-26 14:40:00,80.24,80.33,80.22,80.32,45900.0,80.24,80.33,80.22,80.32,45900.0
2008-11-26 14:45:00,80.32,80.33,80.21,80.23,80400.0,80.32,80.33,80.21,80.23,80400.0
2008-11-26 14:50:00,80.24,80.34,80.21,80.3,79200.0,80.24,80.34,80.21,80.3,79200.0
2008-11-26 14:55:00,80.32,80.35,80.3,80.32,32100.0,80.32,80.35,80.3,80.32,32100.0
2008-11-26 15:00:00,80.32,80.37,80.25,80.27,107900.0,80.32,80.37,80.25,80.27,107900.0
2008-11-26 15:05:00,80.27,80.29,80.07,80.11,128500.0,80.27,80.29,80.07,80.11,128500.0
2008-11-26 15:10:00,80.12,80.25,79.33,80.24,105500.0,80.12,80.25,79.33,80.24,105500.0
2008-11-26 15:15:00,80.23,80.31,80.23,80.3,64300.0,80.23,80.31,80.23,80.3,64300.0
2008-11-26 15:20:00,80.31,80.35,80.26,80.32,75100.0,80.31,80.35,80.26,80.32,75100.0
2008-11-26 15:25:00,80.32,80.4,80.32,80.38,32400.0,80.32,80.4,80.32,80.38,32400.0
2008-11-26 15:30:00,80.37,80.41,80.25,80.35,91300.0,80.37,80.41,80.25,80.35,91300.0
2008-11-26 15:35:00,80.35,80.39,80.33,80.37,51700.0,80.35,80.39,80.33,80.37,51700.0
2008-11-26 15:40:00,80.38,80.41,80.29,80.3,88800.0,80.38,80.41,80.29,80.3,88800.0
2008-11-26 15:45:00,80.31,80.34,80.28,80.3,122100.0,80.31,80.34,80.28,80.3,122100.0
2008-11-26 15:50:00,80.3,80.34,80.29,80.34,102100.0,80.3,80.34,80.29,80.34,102100.0
2008-11-26 15:55:00,80.34,80.48,80.33,80.38,102800.0,80.34,80.48,80.33,80.38,102800.0
2008-11-28 09:30:00,80.08,80.25,80.04,80.23,192100.0,80.08,80.25,80.04,80.23,192100.0
2008-11-28 09:35:00,80.22,80.68,80.2,80.66,213400.0,80.22,80.68,80.2,80.66,213400.0
2008-11-28 09:40:00,80.68,80.75,80.49,80.55,125800.0,80.68,80.75,80.49,80.55,125800.0
2008-11-28 09:45:00,80.55,80.57,80.27,80.38,68200.0,80.55,80.57,80.27,80.38,68200.0
2008-11-28 09:50:00,80.38,80.48,80.32,80.4,59500.0,80.38,80.48,80.32,80.4,59500.0
2008-11-28 09:55:00,80.39,80.47,80.35,80.38,53600.0,80.39,80.47,80.35,80.38,53600.0
2008-11-28 10:00:00,80.36,80.41,80.08,80.1,100200.0,80.36,80.41,80.08,80.1,100200.0
2008-11-28 10:05:00,80.13,80.13,79.9,79.93,187600.0,80.13,80.13,79.9,79.93,187600.0
2008-11-28 10:10:00,79.93,80.01,79.8,79.89,108500.0,79.93,80.01,79.8,79.89,108500.0
2008-11-28 10:15:00,79.89,79.94,79.87,79.91,139800.0,79.89,79.94,79.87,79.91,139800.0
2008-11-28 10:20:00,79.93,80.03,79.88,80.02,67500.0,79.93,80.03,79.88,80.02,67500.0
2008-11-28 10:25:00,80.0,80.0,79.85,79.86,28100.0,80.0,80.0,79.85,79.86,28100.0
2008-11-28 10:30:00,79.84,79.99,79.82,79.98,84200.0,79.84,79.99,79.82,79.98,84200.0
2008-11-28 10:35:00,79.98,80.15,79.98,80.13,120500.0,79.98,80.15,79.98,80.13,120500.0
2008-11-28 10:40:00,80.13,80.14,79.99,80.04,52800.0,80.13,80.14,79.99,80.04,52800.0
2008-11-28 10:45:00,80.04,80.16,80.04,80.15,37600.0,80.04,80.16,80.04,80.15,37600.0
2008-11-28 10:50:00,80.15,80.26,80.12,80.22,55900.0,80.15,80.26,80.12,80.22,55900.0
2008-11-28 10:55:00,80.21,80.25,80.13,80.19,28900.0,80.21,80.25,80.13,80.19,28900.0
2008-11-28 11:00:00,80.19,80.21,80.05,80.13,87900.0,80.19,80.21,80.05,80.13,87900.0
2008-11-28 11:05:00,80.13,80.13,79.96,79.99,45300.0,80.13,80.13,79.96,79.99,45300.0
2008-11-28 11:10:00,79.99,80.08,79.91,79.92,47900.0,79.99,80.08,79.91,79.92,47900.0
2008-11-28 11:15:00,79.92,80.02,79.86,79.93,76500.0,79.92,80.02,79.86,79.93,76500.0
2008-11-28 11:20:00,79.93,80.0,79.93,79.99,45500.0,79.93,80.0,79.93,79.99,45500.0
2008-11-28 11:25:00,79.98,80.0,79.97,79.98,23600.0,79.98,80.0,79.97,79.98,23600.0
2008-11-28 11:30:00,79.99,80.06,79.89,79.91,91800.0,79.99,80.06,79.89,79.91,91800.0
2008-11-28 11:35:00,79.9,79.9,79.82,79.87,59800.0,79.9,79.9,79.82,79.87,59800.0
2008-11-28 11:40:00,79.88,79.98,79.88,79.94,56700.0,79.88,79.98,79.88,79.94,56700.0
2008-11-28 11:45:00,79.93,80.07,79.92,80.04,55700.0,79.93,80.07,79.92,80.04,55700.0
2008-11-28 11:50:00,80.04,80.2,80.02,80.2,67300.0,80.04,80.2,80.02,80.2,67300.0
2008-11-28 11:55:00,80.19,80.21,80.14,80.18,33600.0,80.19,80.21,80.14,80.18,33600.0
2008-11-28 12:00:00,80.18,80.21,80.14,80.16,47900.0,80.18,80.21,80.14,80.16,47900.0
2008-11-28 12:05:00,80.16,80.17,79.99,79.99,52900.0,80.16,80.17,79.99,79.99,52900.0
2008-11-28 12:10:00,79.99,80.08,79.98,80.07,39900.0,79.99,80.08,79.98,80.07,39900.0
2008-11-28 12:15:00,80.07,80.09,79.95,79.95,29900.0,80.07,80.09,79.95,79.95,29900.0
2008-11-28 12:20:00,79.94,80.1,79.88,80.08,45500.0,79.94,80.1,79.88,80.08,45500.0
2008-11-28 12:25:00,80.09,80.71,80.09,80.59,137600.0,80.09,80.71,80.09,80.59,137600.0
2008-11-28 12:30:00,80.61,80.67,80.43,80.66,118200.0,80.61,80.67,80.43,80.66,118200.0
2008-11-28 12:35:00,80.66,80.73,80.59,80.61,39700.0,80.66,80.73,80.59,80.61,39700.0
2008-11-28 12:40:00,80.6,80.61,80.5,80.54,58400.0,80.6,80.61,80.5,80.54,58400.0
2008-11-28 12:45:00,80.53,80.53,80.42,80.47,66500.0,80.53,80.53,80.42,80.47,66500.0
2008-11-28 12:50:00,80.46,80.55,80.44,80.55,94300.0,80.46,80.55,80.44,80.55,94300.0
2008-11-28 12:55:00,80.53,80.58,80.31,80.32,153800.0,80.53,80.58,80.31,80.32,153800.0
2008-11-28 13:00:00,80.32,80.44,80.19,80.44,80100.0,80.32,80.44,80.19,80.44,80100.0
2008-11-28 13:05:00,80.42,80.5,80.42,80.5,600.0,80.42,80.5,80.42,80.5,600.0
2008-11-28 13:10:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2008-11-28 13:15:00,80.54,80.54,80.54,80.54,100.0,80.54,80.54,80.54,80.54,100.0
2008-11-28 13:20:00,80.41,80.41,80.41,80.41,300.0,80.41,80.41,80.41,80.41,300.0
2008-11-28 13:25:00,80.41,80.41,80.41,80.41,0.0,80.41,80.41,80.41,80.41,0.0
2008-11-28 13:30:00,80.7,80.7,80.67,80.67,1600.0,80.7,80.7,80.67,80.67,1600.0
2008-11-28 13:35:00,80.65,80.65,80.65,80.65,200.0,80.65,80.65,80.65,80.65,200.0
2008-11-28 13:40:00,80.65,80.65,80.65,80.65,1300.0,80.65,80.65,80.65,80.65,1300.0
2008-11-28 13:45:00,80.7,80.7,80.7,80.7,600.0,80.7,80.7,80.7,80.7,600.0
2008-11-28 13:50:00,80.7,80.7,80.7,80.7,0.0,80.7,80.7,80.7,80.7,0.0
2008-11-28 13:55:00,80.57,80.57,80.57,80.57,100.0,80.57,80.57,80.57,80.57,100.0
2008-11-28 14:00:00,80.52,80.54,80.52,80.54,200.0,80.52,80.54,80.52,80.54,200.0
2008-11-28 14:05:00,80.57,80.7,80.55,80.55,1700.0,80.57,80.7,80.55,80.55,1700.0
2008-11-28 14:10:00,80.53,80.55,80.53,80.55,400.0,80.53,80.55,80.53,80.55,400.0
2008-11-28 14:15:00,80.51,80.57,80.5,80.5,1100.0,80.51,80.57,80.5,80.5,1100.0
2008-11-28 14:20:00,80.49,80.55,80.44,80.55,1600.0,80.49,80.55,80.44,80.55,1600.0
2008-11-28 14:25:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:30:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:35:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:40:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:45:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:50:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2008-11-28 14:55:00,80.66,80.68,80.66,80.68,400.0,80.66,80.68,80.66,80.68,400.0
2008-11-28 15:00:00,80.68,80.68,80.68,80.68,0.0,80.68,80.68,80.68,80.68,0.0
2008-11-28 15:05:00,80.55,80.55,80.55,80.55,100.0,80.55,80.55,80.55,80.55,100.0
2008-11-28 15:10:00,80.46,80.46,80.46,80.46,100.0,80.46,80.46,80.46,80.46,100.0
2008-11-28 15:15:00,80.46,80.46,80.46,80.46,0.0,80.46,80.46,80.46,80.46,0.0
2008-11-28 15:20:00,80.46,80.46,80.46,80.46,0.0,80.46,80.46,80.46,80.46,0.0
2008-11-28 15:25:00,80.58,80.6,80.58,80.6,400.0,80.58,80.6,80.58,80.6,400.0
2008-11-28 15:30:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-11-28 15:35:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-11-28 15:40:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-11-28 15:45:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-11-28 15:50:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-11-28 15:55:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2008-12-01 09:30:00,77.19,77.2,77.0,77.0,668900.0,77.19,77.2,77.0,77.0,668900.0
2008-12-01 09:35:00,77.0,77.26,76.95,77.14,344600.0,77.0,77.26,76.95,77.14,344600.0
2008-12-01 09:40:00,77.14,77.34,76.97,77.2,261400.0,77.14,77.34,76.97,77.2,261400.0
2008-12-01 09:45:00,77.21,77.21,77.05,77.17,231300.0,77.21,77.21,77.05,77.17,231300.0
2008-12-01 09:50:00,77.17,77.18,76.76,76.77,596000.0,77.17,77.18,76.76,76.77,596000.0
2008-12-01 09:55:00,76.79,76.82,76.1,76.35,723600.0,76.79,76.82,76.1,76.35,723600.0
2008-12-01 10:00:00,76.33,76.5,76.32,76.46,418300.0,76.33,76.5,76.32,76.46,418300.0
2008-12-01 10:05:00,76.46,76.62,76.45,76.54,291500.0,76.46,76.62,76.45,76.54,291500.0
2008-12-01 10:10:00,76.55,76.61,76.45,76.47,170600.0,76.55,76.61,76.45,76.47,170600.0
2008-12-01 10:15:00,76.48,76.58,76.33,76.38,299800.0,76.48,76.58,76.33,76.38,299800.0
2008-12-01 10:20:00,76.4,76.48,76.25,76.48,195600.0,76.4,76.48,76.25,76.48,195600.0
2008-12-01 10:25:00,76.47,76.57,76.44,76.45,202000.0,76.47,76.57,76.44,76.45,202000.0
2008-12-01 10:30:00,76.45,76.46,76.17,76.43,227700.0,76.45,76.46,76.17,76.43,227700.0
2008-12-01 10:35:00,76.44,76.44,76.34,76.4,62600.0,76.44,76.44,76.34,76.4,62600.0
2008-12-01 10:40:00,76.4,76.5,76.36,76.44,181400.0,76.4,76.5,76.36,76.44,181400.0
2008-12-01 10:45:00,76.45,76.5,76.37,76.39,112300.0,76.45,76.5,76.37,76.39,112300.0
2008-12-01 10:50:00,76.39,76.44,76.34,76.41,101400.0,76.39,76.44,76.34,76.41,101400.0
2008-12-01 10:55:00,76.4,76.4,75.92,75.92,267900.0,76.4,76.4,75.92,75.92,267900.0
2008-12-01 11:00:00,75.92,76.07,75.73,76.06,320900.0,75.92,76.07,75.73,76.06,320900.0
2008-12-01 11:05:00,76.06,76.08,75.88,75.95,274800.0,76.06,76.08,75.88,75.95,274800.0
2008-12-01 11:10:00,75.96,76.15,75.92,76.12,69500.0,75.96,76.15,75.92,76.12,69500.0
2008-12-01 11:15:00,76.11,76.23,76.05,76.22,75000.0,76.11,76.23,76.05,76.22,75000.0
2008-12-01 11:20:00,76.23,76.37,76.07,76.11,165300.0,76.23,76.37,76.07,76.11,165300.0
2008-12-01 11:25:00,76.1,76.16,75.88,75.92,169300.0,76.1,76.16,75.88,75.92,169300.0
2008-12-01 11:30:00,75.91,75.97,75.57,75.77,300700.0,75.91,75.97,75.57,75.77,300700.0
2008-12-01 11:35:00,75.77,76.23,75.77,76.21,174900.0,75.77,76.23,75.77,76.21,174900.0
2008-12-01 11:40:00,76.22,76.42,76.16,76.2,198100.0,76.22,76.42,76.16,76.2,198100.0
2008-12-01 11:45:00,76.2,76.23,76.17,76.21,33200.0,76.2,76.23,76.17,76.21,33200.0
2008-12-01 11:50:00,76.22,76.22,76.13,76.13,44500.0,76.22,76.22,76.13,76.13,44500.0
2008-12-01 11:55:00,76.13,76.28,76.12,76.23,59700.0,76.13,76.28,76.12,76.23,59700.0
2008-12-01 12:00:00,76.23,76.24,76.09,76.14,35700.0,76.23,76.24,76.09,76.14,35700.0
2008-12-01 12:05:00,76.15,76.38,76.13,76.25,61400.0,76.15,76.38,76.13,76.25,61400.0
2008-12-01 12:10:00,76.24,76.31,76.18,76.27,75600.0,76.24,76.31,76.18,76.27,75600.0
2008-12-01 12:15:00,76.26,76.27,76.18,76.24,28500.0,76.26,76.27,76.18,76.24,28500.0
2008-12-01 12:20:00,76.24,76.3,76.13,76.21,63700.0,76.24,76.3,76.13,76.21,63700.0
2008-12-01 12:25:00,76.2,76.21,76.03,76.05,51500.0,76.2,76.21,76.03,76.05,51500.0
2008-12-01 12:30:00,76.05,76.1,76.02,76.07,71900.0,76.05,76.1,76.02,76.07,71900.0
2008-12-01 12:35:00,76.07,76.14,76.05,76.14,43800.0,76.07,76.14,76.05,76.14,43800.0
2008-12-01 12:40:00,76.13,76.21,76.07,76.11,76900.0,76.13,76.21,76.07,76.11,76900.0
2008-12-01 12:45:00,76.11,76.25,76.11,76.23,33800.0,76.11,76.25,76.11,76.23,33800.0
2008-12-01 12:50:00,76.23,76.3,76.11,76.25,61400.0,76.23,76.3,76.11,76.25,61400.0
2008-12-01 12:55:00,76.24,76.37,76.19,76.36,140100.0,76.24,76.37,76.19,76.36,140100.0
2008-12-01 13:00:00,76.35,76.49,76.33,76.4,130800.0,76.35,76.49,76.33,76.4,130800.0
2008-12-01 13:05:00,76.4,76.49,76.4,76.49,107700.0,76.4,76.49,76.4,76.49,107700.0
2008-12-01 13:10:00,76.49,76.63,76.48,76.6,91700.0,76.49,76.63,76.48,76.6,91700.0
2008-12-01 13:15:00,76.6,76.62,76.48,76.59,93900.0,76.6,76.62,76.48,76.59,93900.0
2008-12-01 13:20:00,76.6,76.64,76.44,76.45,84600.0,76.6,76.64,76.44,76.45,84600.0
2008-12-01 13:25:00,76.46,76.56,76.4,76.4,87200.0,76.46,76.56,76.4,76.4,87200.0
2008-12-01 13:30:00,76.42,76.52,76.42,76.48,86400.0,76.42,76.52,76.42,76.48,86400.0
2008-12-01 13:35:00,76.48,76.48,76.41,76.42,46000.0,76.48,76.48,76.41,76.42,46000.0
2008-12-01 13:40:00,76.43,76.47,76.32,76.42,115000.0,76.43,76.47,76.32,76.42,115000.0
2008-12-01 13:45:00,76.41,76.48,76.36,76.43,82200.0,76.41,76.48,76.36,76.43,82200.0
2008-12-01 13:50:00,76.43,76.43,76.16,76.17,70300.0,76.43,76.43,76.16,76.17,70300.0
2008-12-01 13:55:00,76.18,76.43,76.16,76.41,90800.0,76.18,76.43,76.16,76.41,90800.0
2008-12-01 14:00:00,76.43,76.66,76.38,76.39,177600.0,76.43,76.66,76.38,76.39,177600.0
2008-12-01 14:05:00,76.39,76.52,76.3,76.46,108700.0,76.39,76.52,76.3,76.46,108700.0
2008-12-01 14:10:00,76.47,76.48,76.32,76.45,68700.0,76.47,76.48,76.32,76.45,68700.0
2008-12-01 14:15:00,76.43,76.45,76.31,76.33,72500.0,76.43,76.45,76.31,76.33,72500.0
2008-12-01 14:20:00,76.32,76.32,76.01,76.16,146100.0,76.32,76.32,76.01,76.16,146100.0
2008-12-01 14:25:00,76.16,76.41,76.15,76.36,69900.0,76.16,76.41,76.15,76.36,69900.0
2008-12-01 14:30:00,76.36,76.61,76.34,76.44,85700.0,76.36,76.61,76.34,76.44,85700.0
2008-12-01 14:35:00,76.44,76.5,76.34,76.37,121200.0,76.44,76.5,76.34,76.37,121200.0
2008-12-01 14:40:00,76.38,76.52,76.33,76.5,69500.0,76.38,76.52,76.33,76.5,69500.0
2008-12-01 14:45:00,76.5,76.54,76.45,76.47,56200.0,76.5,76.54,76.45,76.47,56200.0
2008-12-01 14:50:00,76.45,76.58,76.45,76.52,43500.0,76.45,76.58,76.45,76.52,43500.0
2008-12-01 14:55:00,76.51,76.54,76.4,76.4,79500.0,76.51,76.54,76.4,76.4,79500.0
2008-12-01 15:00:00,76.41,76.43,76.34,76.36,65500.0,76.41,76.43,76.34,76.36,65500.0
2008-12-01 15:05:00,76.37,76.37,76.16,76.16,144600.0,76.37,76.37,76.16,76.16,144600.0
2008-12-01 15:10:00,76.17,76.28,76.14,76.25,118900.0,76.17,76.28,76.14,76.25,118900.0
2008-12-01 15:15:00,76.25,76.25,76.01,76.07,123300.0,76.25,76.25,76.01,76.07,123300.0
2008-12-01 15:20:00,76.06,76.14,76.02,76.03,140200.0,76.06,76.14,76.02,76.03,140200.0
2008-12-01 15:25:00,76.04,76.09,76.0,76.03,85800.0,76.04,76.09,76.0,76.03,85800.0
2008-12-01 15:30:00,76.06,76.06,76.0,76.0,79300.0,76.06,76.06,76.0,76.0,79300.0
2008-12-01 15:35:00,76.0,76.05,76.0,76.01,90400.0,76.0,76.05,76.0,76.01,90400.0
2008-12-01 15:40:00,76.01,76.02,75.83,75.84,152900.0,76.01,76.02,75.83,75.84,152900.0
2008-12-01 15:45:00,75.84,75.91,75.79,75.88,166000.0,75.84,75.91,75.79,75.88,166000.0
2008-12-01 15:50:00,75.88,75.89,75.77,75.79,150900.0,75.88,75.89,75.77,75.79,150900.0
2008-12-01 15:55:00,75.8,75.83,75.68,75.81,187100.0,75.8,75.83,75.68,75.81,187100.0
2008-12-02 09:30:00,76.9,77.04,76.78,76.97,369300.0,76.9,77.04,76.78,76.97,369300.0
2008-12-02 09:35:00,76.98,77.1,76.87,77.03,250800.0,76.98,77.1,76.87,77.03,250800.0
2008-12-02 09:40:00,77.03,77.03,76.72,76.72,118000.0,77.03,77.03,76.72,76.72,118000.0
2008-12-02 09:45:00,76.71,76.77,76.58,76.65,135200.0,76.71,76.77,76.58,76.65,135200.0
2008-12-02 09:50:00,76.68,76.93,76.63,76.86,145200.0,76.68,76.93,76.63,76.86,145200.0
2008-12-02 09:55:00,76.87,76.98,76.65,76.76,157700.0,76.87,76.98,76.65,76.76,157700.0
2008-12-02 10:00:00,76.8,76.89,76.65,76.89,216300.0,76.8,76.89,76.65,76.89,216300.0
2008-12-02 10:05:00,76.88,77.1,76.88,77.04,160100.0,76.88,77.1,76.88,77.04,160100.0
2008-12-02 10:10:00,77.04,77.32,76.97,77.21,204300.0,77.04,77.32,76.97,77.21,204300.0
2008-12-02 10:15:00,77.21,77.27,77.06,77.16,120700.0,77.21,77.27,77.06,77.16,120700.0
2008-12-02 10:20:00,77.15,77.15,76.89,77.04,168800.0,77.15,77.15,76.89,77.04,168800.0
2008-12-02 10:25:00,77.03,77.06,76.88,77.04,77400.0,77.03,77.06,76.88,77.04,77400.0
2008-12-02 10:30:00,77.02,77.16,76.95,77.02,174500.0,77.02,77.16,76.95,77.02,174500.0
2008-12-02 10:35:00,77.0,77.16,76.97,77.16,92700.0,77.0,77.16,76.97,77.16,92700.0
2008-12-02 10:40:00,77.16,77.22,77.0,77.03,113700.0,77.16,77.22,77.0,77.03,113700.0
2008-12-02 10:45:00,77.01,77.13,76.91,76.96,126500.0,77.01,77.13,76.91,76.96,126500.0
2008-12-02 10:50:00,76.96,76.98,76.86,76.86,142100.0,76.96,76.98,76.86,76.86,142100.0
2008-12-02 10:55:00,76.86,76.9,76.76,76.79,59000.0,76.86,76.9,76.76,76.79,59000.0
2008-12-02 11:00:00,76.79,76.85,76.71,76.73,82900.0,76.79,76.85,76.71,76.73,82900.0
2008-12-02 11:05:00,76.72,76.89,76.66,76.88,161000.0,76.72,76.89,76.66,76.88,161000.0
2008-12-02 11:10:00,76.87,76.89,76.64,76.65,97700.0,76.87,76.89,76.64,76.65,97700.0
2008-12-02 11:15:00,76.63,76.79,76.51,76.59,127500.0,76.63,76.79,76.51,76.59,127500.0
2008-12-02 11:20:00,76.57,76.7,76.56,76.62,116300.0,76.57,76.7,76.56,76.62,116300.0
2008-12-02 11:25:00,76.59,76.74,76.56,76.69,48200.0,76.59,76.74,76.56,76.69,48200.0
2008-12-02 11:30:00,76.66,76.84,76.64,76.64,51000.0,76.66,76.84,76.64,76.64,51000.0
2008-12-02 11:35:00,76.65,76.71,76.63,76.65,43200.0,76.65,76.71,76.63,76.65,43200.0
2008-12-02 11:40:00,76.65,76.73,76.57,76.67,47100.0,76.65,76.73,76.57,76.67,47100.0
2008-12-02 11:45:00,76.68,76.77,76.61,76.74,92200.0,76.68,76.77,76.61,76.74,92200.0
2008-12-02 11:50:00,76.74,76.89,76.7,76.78,68200.0,76.74,76.89,76.7,76.78,68200.0
2008-12-02 11:55:00,76.76,76.89,76.75,76.84,70700.0,76.76,76.89,76.75,76.84,70700.0
2008-12-02 12:00:00,76.82,76.87,76.64,76.67,43600.0,76.82,76.87,76.64,76.67,43600.0
2008-12-02 12:05:00,76.67,76.85,76.66,76.77,52200.0,76.67,76.85,76.66,76.77,52200.0
2008-12-02 12:10:00,76.76,76.82,76.63,76.77,45900.0,76.76,76.82,76.63,76.77,45900.0
2008-12-02 12:15:00,76.77,76.8,76.67,76.79,26600.0,76.77,76.8,76.67,76.79,26600.0
2008-12-02 12:20:00,76.78,77.11,76.76,77.03,69000.0,76.78,77.11,76.76,77.03,69000.0
2008-12-02 12:25:00,77.02,77.13,76.96,77.01,61200.0,77.02,77.13,76.96,77.01,61200.0
2008-12-02 12:30:00,77.03,77.22,76.97,77.1,109400.0,77.03,77.22,76.97,77.1,109400.0
2008-12-02 12:35:00,77.09,77.16,77.02,77.03,35600.0,77.09,77.16,77.02,77.03,35600.0
2008-12-02 12:40:00,77.02,77.03,76.96,76.99,30600.0,77.02,77.03,76.96,76.99,30600.0
2008-12-02 12:45:00,77.0,77.08,76.98,77.03,13900.0,77.0,77.08,76.98,77.03,13900.0
2008-12-02 12:50:00,76.97,77.02,76.89,76.92,36700.0,76.97,77.02,76.89,76.92,36700.0
2008-12-02 12:55:00,76.92,77.08,76.92,76.99,45000.0,76.92,77.08,76.92,76.99,45000.0
2008-12-02 13:00:00,76.99,76.99,76.9,76.96,41900.0,76.99,76.99,76.9,76.96,41900.0
2008-12-02 13:05:00,76.93,76.97,76.88,76.92,36800.0,76.93,76.97,76.88,76.92,36800.0
2008-12-02 13:10:00,76.9,77.02,76.9,76.98,23700.0,76.9,77.02,76.9,76.98,23700.0
2008-12-02 13:15:00,76.96,77.06,76.95,76.99,51500.0,76.96,77.06,76.95,76.99,51500.0
2008-12-02 13:20:00,77.0,77.15,76.99,77.12,34600.0,77.0,77.15,76.99,77.12,34600.0
2008-12-02 13:25:00,77.1,77.11,76.99,77.07,85100.0,77.1,77.11,76.99,77.07,85100.0
2008-12-02 13:30:00,77.09,77.11,76.93,76.93,79300.0,77.09,77.11,76.93,76.93,79300.0
2008-12-02 13:35:00,76.92,76.98,76.9,76.92,22000.0,76.92,76.98,76.9,76.92,22000.0
2008-12-02 13:40:00,76.91,76.98,76.91,76.94,40500.0,76.91,76.98,76.91,76.94,40500.0
2008-12-02 13:45:00,76.96,76.99,76.94,76.96,30300.0,76.96,76.99,76.94,76.96,30300.0
2008-12-02 13:50:00,76.97,76.98,76.85,76.93,49400.0,76.97,76.98,76.85,76.93,49400.0
2008-12-02 13:55:00,76.92,76.95,76.81,76.9,28500.0,76.92,76.95,76.81,76.9,28500.0
2008-12-02 14:00:00,76.9,76.91,76.76,76.8,53300.0,76.9,76.91,76.76,76.8,53300.0
2008-12-02 14:05:00,76.81,76.83,76.73,76.76,86200.0,76.81,76.83,76.73,76.76,86200.0
2008-12-02 14:10:00,76.76,76.77,76.65,76.73,50200.0,76.76,76.77,76.65,76.73,50200.0
2008-12-02 14:15:00,76.73,76.75,76.64,76.67,57300.0,76.73,76.75,76.64,76.67,57300.0
2008-12-02 14:20:00,76.67,76.67,76.35,76.37,183100.0,76.67,76.67,76.35,76.37,183100.0
2008-12-02 14:25:00,76.36,76.47,76.26,76.43,112000.0,76.36,76.47,76.26,76.43,112000.0
2008-12-02 14:30:00,76.44,76.67,76.43,76.58,63300.0,76.44,76.67,76.43,76.58,63300.0
2008-12-02 14:35:00,76.59,76.62,76.48,76.58,54100.0,76.59,76.62,76.48,76.58,54100.0
2008-12-02 14:40:00,76.56,76.65,76.42,76.48,50900.0,76.56,76.65,76.42,76.48,50900.0
2008-12-02 14:45:00,76.48,76.57,76.47,76.56,38100.0,76.48,76.57,76.47,76.56,38100.0
2008-12-02 14:50:00,76.56,76.78,76.52,76.7,66300.0,76.56,76.78,76.52,76.7,66300.0
2008-12-02 14:55:00,76.69,76.81,76.63,76.71,90400.0,76.69,76.81,76.63,76.71,90400.0
2008-12-02 15:00:00,76.69,76.69,76.55,76.56,21400.0,76.69,76.69,76.55,76.56,21400.0
2008-12-02 15:05:00,76.56,76.59,76.48,76.51,34900.0,76.56,76.59,76.48,76.51,34900.0
2008-12-02 15:10:00,76.5,76.55,76.47,76.47,27400.0,76.5,76.55,76.47,76.47,27400.0
2008-12-02 15:15:00,76.49,76.68,76.45,76.67,34800.0,76.49,76.68,76.45,76.67,34800.0
2008-12-02 15:20:00,76.67,76.83,76.66,76.83,82600.0,76.67,76.83,76.66,76.83,82600.0
2008-12-02 15:25:00,76.84,76.85,76.71,76.76,57000.0,76.84,76.85,76.71,76.76,57000.0
2008-12-02 15:30:00,76.75,76.89,76.73,76.82,55800.0,76.75,76.89,76.73,76.82,55800.0
2008-12-02 15:35:00,76.81,76.96,76.81,76.82,65500.0,76.81,76.96,76.81,76.82,65500.0
2008-12-02 15:40:00,76.83,76.92,76.79,76.86,65000.0,76.83,76.92,76.79,76.86,65000.0
2008-12-02 15:45:00,76.88,76.94,76.7,76.72,59900.0,76.88,76.94,76.7,76.72,59900.0
2008-12-02 15:50:00,76.72,76.94,76.69,76.88,113400.0,76.72,76.94,76.69,76.88,113400.0
2008-12-02 15:55:00,76.89,76.95,76.79,76.95,71900.0,76.89,76.95,76.79,76.95,71900.0
2008-12-03 09:30:00,76.0,76.35,75.94,76.31,256000.0,76.0,76.35,75.94,76.31,256000.0
2008-12-03 09:35:00,76.29,76.33,75.96,76.06,107000.0,76.29,76.33,75.96,76.06,107000.0
2008-12-03 09:40:00,76.06,76.07,75.91,76.0,133300.0,76.06,76.07,75.91,76.0,133300.0
2008-12-03 09:45:00,76.0,76.0,75.86,75.92,123900.0,76.0,76.0,75.86,75.92,123900.0
2008-12-03 09:50:00,75.92,76.01,75.85,75.85,132800.0,75.92,76.01,75.85,75.85,132800.0
2008-12-03 09:55:00,75.84,75.84,75.6,75.7,203900.0,75.84,75.84,75.6,75.7,203900.0
2008-12-03 10:00:00,75.69,75.69,75.39,75.39,346400.0,75.69,75.69,75.39,75.39,346400.0
2008-12-03 10:05:00,75.41,75.6,75.14,75.57,292300.0,75.41,75.6,75.14,75.57,292300.0
2008-12-03 10:10:00,75.56,75.65,75.37,75.44,112500.0,75.56,75.65,75.37,75.44,112500.0
2008-12-03 10:15:00,75.44,75.47,75.27,75.39,147300.0,75.44,75.47,75.27,75.39,147300.0
2008-12-03 10:20:00,75.38,75.48,75.27,75.47,253400.0,75.38,75.48,75.27,75.47,253400.0
2008-12-03 10:25:00,75.47,75.68,75.44,75.63,146300.0,75.47,75.68,75.44,75.63,146300.0
2008-12-03 10:30:00,75.63,75.76,75.55,75.7,168200.0,75.63,75.76,75.55,75.7,168200.0
2008-12-03 10:35:00,75.71,76.19,75.64,76.07,631700.0,75.71,76.19,75.64,76.07,631700.0
2008-12-03 10:40:00,76.06,76.17,75.91,76.03,291800.0,76.06,76.17,75.91,76.03,291800.0
2008-12-03 10:45:00,76.03,76.68,76.03,76.56,283500.0,76.03,76.68,76.03,76.56,283500.0
2008-12-03 10:50:00,76.56,77.06,76.52,77.03,247400.0,76.56,77.06,76.52,77.03,247400.0
2008-12-03 10:55:00,77.02,77.14,76.75,76.86,210100.0,77.02,77.14,76.75,76.86,210100.0
2008-12-03 11:00:00,76.87,76.89,76.68,76.8,167100.0,76.87,76.89,76.68,76.8,167100.0
2008-12-03 11:05:00,76.8,76.84,76.59,76.6,112700.0,76.8,76.84,76.59,76.6,112700.0
2008-12-03 11:10:00,76.6,76.86,76.58,76.8,111500.0,76.6,76.86,76.58,76.8,111500.0
2008-12-03 11:15:00,76.8,76.85,76.69,76.71,86400.0,76.8,76.85,76.69,76.71,86400.0
2008-12-03 11:20:00,76.71,76.72,76.51,76.59,150500.0,76.71,76.72,76.51,76.59,150500.0
2008-12-03 11:25:00,76.58,76.72,76.5,76.53,119300.0,76.58,76.72,76.5,76.53,119300.0
2008-12-03 11:30:00,76.5,76.79,76.49,76.7,130200.0,76.5,76.79,76.49,76.7,130200.0
2008-12-03 11:35:00,76.67,76.67,76.57,76.59,73700.0,76.67,76.67,76.57,76.59,73700.0
2008-12-03 11:40:00,76.59,76.74,76.55,76.59,66500.0,76.59,76.74,76.55,76.59,66500.0
2008-12-03 11:45:00,76.6,76.62,76.55,76.57,32600.0,76.6,76.62,76.55,76.57,32600.0
2008-12-03 11:50:00,76.56,76.65,76.49,76.65,60600.0,76.56,76.65,76.49,76.65,60600.0
2008-12-03 11:55:00,76.66,76.79,76.64,76.75,57400.0,76.66,76.79,76.64,76.75,57400.0
2008-12-03 12:00:00,76.74,76.76,76.49,76.5,104200.0,76.74,76.76,76.49,76.5,104200.0
2008-12-03 12:05:00,76.51,76.58,76.38,76.47,132500.0,76.51,76.58,76.38,76.47,132500.0
2008-12-03 12:10:00,76.47,76.56,76.34,76.36,93300.0,76.47,76.56,76.34,76.36,93300.0
2008-12-03 12:15:00,76.37,76.55,76.19,76.21,121800.0,76.37,76.55,76.19,76.21,121800.0
2008-12-03 12:20:00,76.21,76.52,75.99,76.1,264700.0,76.21,76.52,75.99,76.1,264700.0
2008-12-03 12:25:00,76.09,76.31,76.09,76.2,118600.0,76.09,76.31,76.09,76.2,118600.0
2008-12-03 12:30:00,76.21,76.36,76.14,76.17,77800.0,76.21,76.36,76.14,76.17,77800.0
2008-12-03 12:35:00,76.18,76.28,76.17,76.22,68400.0,76.18,76.28,76.17,76.22,68400.0
2008-12-03 12:40:00,76.2,76.21,76.04,76.1,48900.0,76.2,76.21,76.04,76.1,48900.0
2008-12-03 12:45:00,76.11,76.22,76.09,76.14,23400.0,76.11,76.22,76.09,76.14,23400.0
2008-12-03 12:50:00,76.14,76.14,75.94,76.04,85800.0,76.14,76.14,75.94,76.04,85800.0
2008-12-03 12:55:00,76.06,76.1,75.66,75.78,216400.0,76.06,76.1,75.66,75.78,216400.0
2008-12-03 13:00:00,75.78,75.83,75.62,75.65,134300.0,75.78,75.83,75.62,75.65,134300.0
2008-12-03 13:05:00,75.64,75.79,75.64,75.71,72600.0,75.64,75.79,75.64,75.71,72600.0
2008-12-03 13:10:00,75.7,75.76,75.64,75.72,63700.0,75.7,75.76,75.64,75.72,63700.0
2008-12-03 13:15:00,75.72,75.9,75.6,75.82,105600.0,75.72,75.9,75.6,75.82,105600.0
2008-12-03 13:20:00,75.81,75.98,75.72,75.79,61300.0,75.81,75.98,75.72,75.79,61300.0
2008-12-03 13:25:00,75.75,75.93,75.56,75.75,112800.0,75.75,75.93,75.56,75.75,112800.0
2008-12-03 13:30:00,75.75,75.75,75.5,75.67,120700.0,75.75,75.75,75.5,75.67,120700.0
2008-12-03 13:35:00,75.69,75.72,75.58,75.67,61300.0,75.69,75.72,75.58,75.67,61300.0
2008-12-03 13:40:00,75.67,75.74,75.51,75.53,129100.0,75.67,75.74,75.51,75.53,129100.0
2008-12-03 13:45:00,75.53,75.61,75.5,75.61,108200.0,75.53,75.61,75.5,75.61,108200.0
2008-12-03 13:50:00,75.61,75.64,75.53,75.57,125700.0,75.61,75.64,75.53,75.57,125700.0
2008-12-03 13:55:00,75.57,75.64,75.5,75.6,109600.0,75.57,75.64,75.5,75.6,109600.0
2008-12-03 14:00:00,75.6,75.71,75.59,75.71,78800.0,75.6,75.71,75.59,75.71,78800.0
2008-12-03 14:05:00,75.71,75.78,75.51,75.73,108500.0,75.71,75.78,75.51,75.73,108500.0
2008-12-03 14:10:00,75.73,75.89,75.67,75.73,103200.0,75.73,75.89,75.67,75.73,103200.0
2008-12-03 14:15:00,75.74,75.94,75.69,75.84,140400.0,75.74,75.94,75.69,75.84,140400.0
2008-12-03 14:20:00,75.84,75.96,75.8,75.92,110200.0,75.84,75.96,75.8,75.92,110200.0
2008-12-03 14:25:00,75.93,76.15,75.91,75.94,182000.0,75.93,76.15,75.91,75.94,182000.0
2008-12-03 14:30:00,75.95,76.12,75.95,76.08,107700.0,75.95,76.12,75.95,76.08,107700.0
2008-12-03 14:35:00,76.09,76.14,75.96,75.98,87700.0,76.09,76.14,75.96,75.98,87700.0
2008-12-03 14:40:00,75.98,76.15,75.97,76.12,81400.0,75.98,76.15,75.97,76.12,81400.0
2008-12-03 14:45:00,76.13,76.17,76.01,76.06,56900.0,76.13,76.17,76.01,76.06,56900.0
2008-12-03 14:50:00,76.05,76.28,76.05,76.07,250600.0,76.05,76.28,76.05,76.07,250600.0
2008-12-03 14:55:00,76.07,76.11,75.9,75.9,53100.0,76.07,76.11,75.9,75.9,53100.0
2008-12-03 15:00:00,75.9,75.98,75.83,75.88,60000.0,75.9,75.98,75.83,75.88,60000.0
2008-12-03 15:05:00,75.88,77.0,75.3,76.05,163200.0,75.88,77.0,75.3,76.05,163200.0
2008-12-03 15:10:00,76.04,76.08,76.0,76.04,67100.0,76.04,76.08,76.0,76.04,67100.0
2008-12-03 15:15:00,76.04,76.06,75.97,76.02,53800.0,76.04,76.06,75.97,76.02,53800.0
2008-12-03 15:20:00,76.04,76.06,75.93,75.94,53000.0,76.04,76.06,75.93,75.94,53000.0
2008-12-03 15:25:00,75.94,75.99,75.85,75.9,143000.0,75.94,75.99,75.85,75.9,143000.0
2008-12-03 15:30:00,75.89,75.9,75.78,75.9,108500.0,75.89,75.9,75.78,75.9,108500.0
2008-12-03 15:35:00,75.9,76.01,75.89,76.0,77800.0,75.9,76.01,75.89,76.0,77800.0
2008-12-03 15:40:00,76.0,76.17,75.99,76.14,82400.0,76.0,76.17,75.99,76.14,82400.0
2008-12-03 15:45:00,76.14,76.17,76.08,76.13,136400.0,76.14,76.17,76.08,76.13,136400.0
2008-12-03 15:50:00,76.12,76.18,76.07,76.12,101400.0,76.12,76.18,76.07,76.12,101400.0
2008-12-03 15:55:00,76.12,76.18,76.05,76.17,162300.0,76.12,76.18,76.05,76.17,162300.0
2008-12-04 09:30:00,75.59,75.96,75.54,75.94,226500.0,75.59,75.96,75.54,75.94,226500.0
2008-12-04 09:35:00,75.95,76.01,75.7,75.96,243800.0,75.95,76.01,75.7,75.96,243800.0
2008-12-04 09:40:00,75.96,76.2,75.95,76.12,408700.0,75.96,76.2,75.95,76.12,408700.0
2008-12-04 09:45:00,76.13,76.42,76.03,76.2,308200.0,76.13,76.42,76.03,76.2,308200.0
2008-12-04 09:50:00,76.22,76.42,76.21,76.3,195100.0,76.22,76.42,76.21,76.3,195100.0
2008-12-04 09:55:00,76.29,76.36,76.1,76.1,145500.0,76.29,76.36,76.1,76.1,145500.0
2008-12-04 10:00:00,76.1,76.21,76.0,76.08,226600.0,76.1,76.21,76.0,76.08,226600.0
2008-12-04 10:05:00,76.06,76.11,75.87,75.97,172600.0,76.06,76.11,75.87,75.97,172600.0
2008-12-04 10:10:00,75.97,76.12,75.9,75.94,181000.0,75.97,76.12,75.9,75.94,181000.0
2008-12-04 10:15:00,75.96,76.08,75.93,76.01,83700.0,75.96,76.08,75.93,76.01,83700.0
2008-12-04 10:20:00,76.01,76.16,75.98,76.0,132700.0,76.01,76.16,75.98,76.0,132700.0
2008-12-04 10:25:00,76.0,76.09,75.85,75.85,110900.0,76.0,76.09,75.85,75.85,110900.0
2008-12-04 10:30:00,75.84,75.97,75.67,75.96,114700.0,75.84,75.97,75.67,75.96,114700.0
2008-12-04 10:35:00,75.95,76.15,75.75,76.08,124000.0,75.95,76.15,75.75,76.08,124000.0
2008-12-04 10:40:00,76.08,76.15,75.94,75.94,90800.0,76.08,76.15,75.94,75.94,90800.0
2008-12-04 10:45:00,75.94,76.08,75.92,75.95,79300.0,75.94,76.08,75.92,75.95,79300.0
2008-12-04 10:50:00,75.95,76.23,75.9,76.17,159300.0,75.95,76.23,75.9,76.17,159300.0
2008-12-04 10:55:00,76.18,76.37,76.18,76.19,251600.0,76.18,76.37,76.18,76.19,251600.0
2008-12-04 11:00:00,76.19,76.25,76.12,76.16,77000.0,76.19,76.25,76.12,76.16,77000.0
2008-12-04 11:05:00,76.16,76.17,75.95,75.95,77200.0,76.16,76.17,75.95,75.95,77200.0
2008-12-04 11:10:00,75.95,76.06,75.87,76.06,61500.0,75.95,76.06,75.87,76.06,61500.0
2008-12-04 11:15:00,76.08,76.34,76.07,76.25,295300.0,76.08,76.34,76.07,76.25,295300.0
2008-12-04 11:20:00,76.25,76.68,76.2,76.61,403400.0,76.25,76.68,76.2,76.61,403400.0
2008-12-04 11:25:00,76.61,77.63,76.43,77.09,946500.0,76.61,77.63,76.43,77.09,946500.0
2008-12-04 11:30:00,77.09,77.1,76.86,76.91,355100.0,77.09,77.1,76.86,76.91,355100.0
2008-12-04 11:35:00,76.93,76.94,76.54,76.83,377500.0,76.93,76.94,76.54,76.83,377500.0
2008-12-04 11:40:00,76.83,77.0,76.55,76.55,372300.0,76.83,77.0,76.55,76.55,372300.0
2008-12-04 11:45:00,76.55,76.79,76.53,76.75,99300.0,76.55,76.79,76.53,76.75,99300.0
2008-12-04 11:50:00,76.76,76.82,76.53,76.81,149700.0,76.76,76.82,76.53,76.81,149700.0
2008-12-04 11:55:00,76.82,77.1,76.82,76.87,196500.0,76.82,77.1,76.82,76.87,196500.0
2008-12-04 12:00:00,76.86,76.88,76.53,76.66,225400.0,76.86,76.88,76.53,76.66,225400.0
2008-12-04 12:05:00,76.69,76.69,76.29,76.42,292100.0,76.69,76.69,76.29,76.42,292100.0
2008-12-04 12:10:00,76.42,76.43,75.88,75.92,297400.0,76.42,76.43,75.88,75.92,297400.0
2008-12-04 12:15:00,75.89,76.09,75.8,75.84,252700.0,75.89,76.09,75.8,75.84,252700.0
2008-12-04 12:20:00,75.84,76.1,75.76,76.07,246000.0,75.84,76.1,75.76,76.07,246000.0
2008-12-04 12:25:00,76.07,76.13,75.91,76.0,136100.0,76.07,76.13,75.91,76.0,136100.0
2008-12-04 12:30:00,76.01,76.05,75.95,76.0,157800.0,76.01,76.05,75.95,76.0,157800.0
2008-12-04 12:35:00,76.0,76.03,75.86,76.02,68300.0,76.0,76.03,75.86,76.02,68300.0
2008-12-04 12:40:00,76.03,76.04,75.87,75.99,46200.0,76.03,76.04,75.87,75.99,46200.0
2008-12-04 12:45:00,75.98,76.0,75.45,75.58,192200.0,75.98,76.0,75.45,75.58,192200.0
2008-12-04 12:50:00,75.62,75.67,75.4,75.42,130300.0,75.62,75.67,75.4,75.42,130300.0
2008-12-04 12:55:00,75.41,75.59,75.4,75.52,76300.0,75.41,75.59,75.4,75.52,76300.0
2008-12-04 13:00:00,75.52,75.62,75.39,75.61,117100.0,75.52,75.62,75.39,75.61,117100.0
2008-12-04 13:05:00,75.61,75.67,75.53,75.54,33900.0,75.61,75.67,75.53,75.54,33900.0
2008-12-04 13:10:00,75.55,75.65,75.51,75.57,70500.0,75.55,75.65,75.51,75.57,70500.0
2008-12-04 13:15:00,75.55,75.55,75.16,75.27,153900.0,75.55,75.55,75.16,75.27,153900.0
2008-12-04 13:20:00,75.27,75.48,75.2,75.45,190500.0,75.27,75.48,75.2,75.45,190500.0
2008-12-04 13:25:00,75.47,75.5,75.26,75.31,139600.0,75.47,75.5,75.26,75.31,139600.0
2008-12-04 13:30:00,75.31,75.4,75.21,75.39,88600.0,75.31,75.4,75.21,75.39,88600.0
2008-12-04 13:35:00,75.39,75.52,75.39,75.5,160000.0,75.39,75.52,75.39,75.5,160000.0
2008-12-04 13:40:00,75.5,75.55,75.46,75.51,100300.0,75.5,75.55,75.46,75.51,100300.0
2008-12-04 13:45:00,75.52,75.64,75.47,75.54,59200.0,75.52,75.64,75.47,75.54,59200.0
2008-12-04 13:50:00,75.54,75.75,75.48,75.71,92100.0,75.54,75.75,75.48,75.71,92100.0
2008-12-04 13:55:00,75.71,75.74,75.58,75.59,60000.0,75.71,75.74,75.58,75.59,60000.0
2008-12-04 14:00:00,75.61,75.69,75.6,75.62,28600.0,75.61,75.69,75.6,75.62,28600.0
2008-12-04 14:05:00,75.62,75.8,75.61,75.66,57500.0,75.62,75.8,75.61,75.66,57500.0
2008-12-04 14:10:00,75.67,75.76,75.65,75.67,38300.0,75.67,75.76,75.65,75.67,38300.0
2008-12-04 14:15:00,75.65,75.65,75.48,75.48,84600.0,75.65,75.65,75.48,75.48,84600.0
2008-12-04 14:20:00,75.48,75.6,75.48,75.51,28100.0,75.48,75.6,75.48,75.51,28100.0
2008-12-04 14:25:00,75.5,75.5,75.22,75.29,65800.0,75.5,75.5,75.22,75.29,65800.0
2008-12-04 14:30:00,75.31,75.54,75.3,75.52,40000.0,75.31,75.54,75.3,75.52,40000.0
2008-12-04 14:35:00,75.52,75.53,75.4,75.48,23300.0,75.52,75.53,75.4,75.48,23300.0
2008-12-04 14:40:00,75.5,75.5,75.36,75.36,23100.0,75.5,75.5,75.36,75.36,23100.0
2008-12-04 14:45:00,75.36,75.48,75.33,75.4,78800.0,75.36,75.48,75.33,75.4,78800.0
2008-12-04 14:50:00,75.38,75.43,75.32,75.39,36700.0,75.38,75.43,75.32,75.39,36700.0
2008-12-04 14:55:00,75.38,75.45,75.36,75.37,24800.0,75.38,75.45,75.36,75.37,24800.0
2008-12-04 15:00:00,75.36,75.39,75.15,75.2,68500.0,75.36,75.39,75.15,75.2,68500.0
2008-12-04 15:05:00,75.18,75.22,75.07,75.13,104900.0,75.18,75.22,75.07,75.13,104900.0
2008-12-04 15:10:00,75.13,75.25,75.13,75.16,63000.0,75.13,75.25,75.13,75.16,63000.0
2008-12-04 15:15:00,75.14,75.19,75.09,75.17,68500.0,75.14,75.19,75.09,75.17,68500.0
2008-12-04 15:20:00,75.18,75.21,75.11,75.14,111700.0,75.18,75.21,75.11,75.14,111700.0
2008-12-04 15:25:00,75.15,75.38,75.14,75.3,80700.0,75.15,75.38,75.14,75.3,80700.0
2008-12-04 15:30:00,75.3,75.35,75.22,75.29,55800.0,75.3,75.35,75.22,75.29,55800.0
2008-12-04 15:35:00,75.31,75.33,75.23,75.23,45400.0,75.31,75.33,75.23,75.23,45400.0
2008-12-04 15:40:00,75.22,75.38,75.2,75.33,54900.0,75.22,75.38,75.2,75.33,54900.0
2008-12-04 15:45:00,75.31,75.41,75.29,75.36,70300.0,75.31,75.41,75.29,75.36,70300.0
2008-12-04 15:50:00,75.35,75.39,75.2,75.26,49400.0,75.35,75.39,75.2,75.26,49400.0
2008-12-04 15:55:00,75.26,75.49,75.26,75.49,82300.0,75.26,75.49,75.26,75.49,82300.0
2008-12-05 09:30:00,74.3,74.3,74.04,74.1,463600.0,74.3,74.3,74.04,74.1,463600.0
2008-12-05 09:35:00,74.1,74.48,73.95,74.37,405400.0,74.1,74.48,73.95,74.37,405400.0
2008-12-05 09:40:00,74.37,74.39,74.0,74.01,288100.0,74.37,74.39,74.0,74.01,288100.0
2008-12-05 09:45:00,74.01,74.24,73.86,73.91,213800.0,74.01,74.24,73.86,73.91,213800.0
2008-12-05 09:50:00,73.9,74.25,73.89,74.13,434700.0,73.9,74.25,73.89,74.13,434700.0
2008-12-05 09:55:00,74.14,74.18,73.79,73.79,360800.0,74.14,74.18,73.79,73.79,360800.0
2008-12-05 10:00:00,73.79,73.95,73.73,73.82,405000.0,73.79,73.95,73.73,73.82,405000.0
2008-12-05 10:05:00,73.82,74.01,73.8,73.89,257200.0,73.82,74.01,73.8,73.89,257200.0
2008-12-05 10:10:00,73.87,73.9,73.24,73.34,914500.0,73.87,73.9,73.24,73.34,914500.0
2008-12-05 10:15:00,73.34,73.5,73.25,73.38,638300.0,73.34,73.5,73.25,73.38,638300.0
2008-12-05 10:20:00,73.38,73.56,73.24,73.56,381300.0,73.38,73.56,73.24,73.56,381300.0
2008-12-05 10:25:00,73.55,73.58,73.44,73.55,227500.0,73.55,73.58,73.44,73.55,227500.0
2008-12-05 10:30:00,73.54,73.75,73.5,73.6,182900.0,73.54,73.75,73.5,73.6,182900.0
2008-12-05 10:35:00,73.58,73.62,73.45,73.61,86200.0,73.58,73.62,73.45,73.61,86200.0
2008-12-05 10:40:00,73.61,73.61,73.31,73.38,186200.0,73.61,73.61,73.31,73.38,186200.0
2008-12-05 10:45:00,73.39,73.56,73.28,73.53,219600.0,73.39,73.56,73.28,73.53,219600.0
2008-12-05 10:50:00,73.54,73.8,73.44,73.62,151300.0,73.54,73.8,73.44,73.62,151300.0
2008-12-05 10:55:00,73.62,73.77,73.57,73.59,111100.0,73.62,73.77,73.57,73.59,111100.0
2008-12-05 11:00:00,73.6,73.71,73.52,73.6,79100.0,73.6,73.71,73.52,73.6,79100.0
2008-12-05 11:05:00,73.59,73.66,73.49,73.57,78000.0,73.59,73.66,73.49,73.57,78000.0
2008-12-05 11:10:00,73.57,73.67,73.5,73.6,172300.0,73.57,73.67,73.5,73.6,172300.0
2008-12-05 11:15:00,73.61,73.65,73.4,73.5,161500.0,73.61,73.65,73.4,73.5,161500.0
2008-12-05 11:20:00,73.51,73.59,73.38,73.4,141300.0,73.51,73.59,73.38,73.4,141300.0
2008-12-05 11:25:00,73.4,73.42,73.08,73.2,259200.0,73.4,73.42,73.08,73.2,259200.0
2008-12-05 11:30:00,73.19,73.21,72.91,73.11,380100.0,73.19,73.21,72.91,73.11,380100.0
2008-12-05 11:35:00,73.09,73.17,73.02,73.17,80800.0,73.09,73.17,73.02,73.17,80800.0
2008-12-05 11:40:00,73.17,73.24,73.08,73.21,138300.0,73.17,73.24,73.08,73.21,138300.0
2008-12-05 11:45:00,73.22,73.33,73.19,73.21,64500.0,73.22,73.33,73.19,73.21,64500.0
2008-12-05 11:50:00,73.22,73.42,73.21,73.22,148500.0,73.22,73.42,73.21,73.22,148500.0
2008-12-05 11:55:00,73.21,73.37,73.19,73.33,144100.0,73.21,73.37,73.19,73.33,144100.0
2008-12-05 12:00:00,73.35,73.39,73.16,73.23,96000.0,73.35,73.39,73.16,73.23,96000.0
2008-12-05 12:05:00,73.22,73.4,73.2,73.39,55700.0,73.22,73.4,73.2,73.39,55700.0
2008-12-05 12:10:00,73.4,73.4,73.24,73.36,36400.0,73.4,73.4,73.24,73.36,36400.0
2008-12-05 12:15:00,73.38,73.44,73.31,73.39,125700.0,73.38,73.44,73.31,73.39,125700.0
2008-12-05 12:20:00,73.37,73.6,73.37,73.49,64200.0,73.37,73.6,73.37,73.49,64200.0
2008-12-05 12:25:00,73.49,73.72,73.49,73.66,83100.0,73.49,73.72,73.49,73.66,83100.0
2008-12-05 12:30:00,73.66,73.68,73.38,73.45,107600.0,73.66,73.68,73.38,73.45,107600.0
2008-12-05 12:35:00,73.45,73.54,73.44,73.48,47200.0,73.45,73.54,73.44,73.48,47200.0
2008-12-05 12:40:00,73.45,73.49,73.24,73.36,76800.0,73.45,73.49,73.24,73.36,76800.0
2008-12-05 12:45:00,73.37,73.44,73.32,73.37,48200.0,73.37,73.44,73.32,73.37,48200.0
2008-12-05 12:50:00,73.38,73.42,73.3,73.42,31500.0,73.38,73.42,73.3,73.42,31500.0
2008-12-05 12:55:00,73.5,73.58,73.39,73.56,76400.0,73.5,73.58,73.39,73.56,76400.0
2008-12-05 13:00:00,73.57,73.67,73.57,73.65,56400.0,73.57,73.67,73.57,73.65,56400.0
2008-12-05 13:05:00,73.63,73.88,73.63,73.85,136100.0,73.63,73.88,73.63,73.85,136100.0
2008-12-05 13:10:00,73.85,74.08,73.85,73.97,85400.0,73.85,74.08,73.85,73.97,85400.0
2008-12-05 13:15:00,73.97,74.08,73.76,73.77,81100.0,73.97,74.08,73.76,73.77,81100.0
2008-12-05 13:20:00,73.79,74.17,73.79,74.06,80200.0,73.79,74.17,73.79,74.06,80200.0
2008-12-05 13:25:00,74.06,74.2,74.01,74.02,90300.0,74.06,74.2,74.01,74.02,90300.0
2008-12-05 13:30:00,74.02,74.1,73.86,73.91,60700.0,74.02,74.1,73.86,73.91,60700.0
2008-12-05 13:35:00,73.9,73.92,73.84,73.87,48000.0,73.9,73.92,73.84,73.87,48000.0
2008-12-05 13:40:00,73.88,74.25,73.86,74.24,308700.0,73.88,74.25,73.86,74.24,308700.0
2008-12-05 13:45:00,74.24,74.38,74.19,74.28,303800.0,74.24,74.38,74.19,74.28,303800.0
2008-12-05 13:50:00,74.27,74.52,74.21,74.47,204100.0,74.27,74.52,74.21,74.47,204100.0
2008-12-05 13:55:00,74.45,74.64,74.3,74.34,173800.0,74.45,74.64,74.3,74.34,173800.0
2008-12-05 14:00:00,74.32,74.47,74.15,74.18,93600.0,74.32,74.47,74.15,74.18,93600.0
2008-12-05 14:05:00,74.19,74.34,74.09,74.11,69000.0,74.19,74.34,74.09,74.11,69000.0
2008-12-05 14:10:00,74.1,74.24,74.03,74.17,103000.0,74.1,74.24,74.03,74.17,103000.0
2008-12-05 14:15:00,74.17,74.23,74.01,74.14,70600.0,74.17,74.23,74.01,74.14,70600.0
2008-12-05 14:20:00,74.14,74.24,74.04,74.21,39400.0,74.14,74.24,74.04,74.21,39400.0
2008-12-05 14:25:00,74.21,74.26,74.16,74.17,58000.0,74.21,74.26,74.16,74.17,58000.0
2008-12-05 14:30:00,74.17,74.39,74.17,74.36,54500.0,74.17,74.39,74.17,74.36,54500.0
2008-12-05 14:35:00,74.36,74.58,74.36,74.57,64900.0,74.36,74.58,74.36,74.57,64900.0
2008-12-05 14:40:00,74.58,74.62,74.54,74.6,32500.0,74.58,74.62,74.54,74.6,32500.0
2008-12-05 14:45:00,74.59,74.74,74.48,74.73,89000.0,74.59,74.74,74.48,74.73,89000.0
2008-12-05 14:50:00,74.74,74.74,74.47,74.56,61000.0,74.74,74.74,74.47,74.56,61000.0
2008-12-05 14:55:00,74.56,74.67,74.51,74.51,83600.0,74.56,74.67,74.51,74.51,83600.0
2008-12-05 15:00:00,74.5,74.6,74.4,74.45,86700.0,74.5,74.6,74.4,74.45,86700.0
2008-12-05 15:05:00,74.45,74.56,74.4,74.44,54400.0,74.45,74.56,74.4,74.44,54400.0
2008-12-05 15:10:00,74.45,74.77,74.44,74.68,172500.0,74.45,74.77,74.44,74.68,172500.0
2008-12-05 15:15:00,74.7,74.81,74.64,74.66,76400.0,74.7,74.81,74.64,74.66,76400.0
2008-12-05 15:20:00,74.65,74.65,74.41,74.51,53900.0,74.65,74.65,74.41,74.51,53900.0
2008-12-05 15:25:00,74.5,74.62,74.5,74.57,45400.0,74.5,74.62,74.5,74.57,45400.0
2008-12-05 15:30:00,74.57,74.64,74.49,74.49,114000.0,74.57,74.64,74.49,74.49,114000.0
2008-12-05 15:35:00,74.49,74.72,74.4,74.66,69400.0,74.49,74.72,74.4,74.66,69400.0
2008-12-05 15:40:00,74.66,74.72,74.56,74.58,78000.0,74.66,74.72,74.56,74.58,78000.0
2008-12-05 15:45:00,74.58,74.69,74.55,74.59,77700.0,74.58,74.69,74.55,74.59,77700.0
2008-12-05 15:50:00,74.6,74.71,74.57,74.63,115600.0,74.6,74.71,74.57,74.63,115600.0
2008-12-05 15:55:00,74.63,74.66,74.51,74.52,63500.0,74.63,74.66,74.51,74.52,63500.0
2008-12-08 09:30:00,76.49,76.51,76.25,76.4,227500.0,76.49,76.51,76.25,76.4,227500.0
2008-12-08 09:35:00,76.39,76.44,76.25,76.36,212700.0,76.39,76.44,76.25,76.36,212700.0
2008-12-08 09:40:00,76.36,76.44,76.33,76.4,160100.0,76.36,76.44,76.33,76.4,160100.0
2008-12-08 09:45:00,76.4,76.62,76.15,76.19,287500.0,76.4,76.62,76.15,76.19,287500.0
2008-12-08 09:50:00,76.17,76.18,75.71,75.75,248100.0,76.17,76.18,75.71,75.75,248100.0
2008-12-08 09:55:00,75.75,75.86,75.72,75.77,191900.0,75.75,75.86,75.72,75.77,191900.0
2008-12-08 10:00:00,75.77,75.78,75.48,75.56,267500.0,75.77,75.78,75.48,75.56,267500.0
2008-12-08 10:05:00,75.56,75.84,75.55,75.81,200400.0,75.56,75.84,75.55,75.81,200400.0
2008-12-08 10:10:00,75.79,75.85,75.71,75.79,165900.0,75.79,75.85,75.71,75.79,165900.0
2008-12-08 10:15:00,75.8,75.94,75.78,75.89,204500.0,75.8,75.94,75.78,75.89,204500.0
2008-12-08 10:20:00,75.88,76.04,75.83,76.03,97500.0,75.88,76.04,75.83,76.03,97500.0
2008-12-08 10:25:00,76.03,76.12,75.93,76.02,169500.0,76.03,76.12,75.93,76.02,169500.0
2008-12-08 10:30:00,76.03,76.33,75.97,76.28,154400.0,76.03,76.33,75.97,76.28,154400.0
2008-12-08 10:35:00,76.26,76.35,76.17,76.32,77700.0,76.26,76.35,76.17,76.32,77700.0
2008-12-08 10:40:00,76.32,76.37,76.26,76.36,57900.0,76.32,76.37,76.26,76.36,57900.0
2008-12-08 10:45:00,76.36,76.59,76.36,76.45,142100.0,76.36,76.59,76.36,76.45,142100.0
2008-12-08 10:50:00,76.43,76.49,76.28,76.29,130600.0,76.43,76.49,76.28,76.29,130600.0
2008-12-08 10:55:00,76.27,76.36,76.06,76.17,83700.0,76.27,76.36,76.06,76.17,83700.0
2008-12-08 11:00:00,76.18,76.45,76.18,76.37,52400.0,76.18,76.45,76.18,76.37,52400.0
2008-12-08 11:05:00,76.37,76.41,76.12,76.22,32100.0,76.37,76.41,76.12,76.22,32100.0
2008-12-08 11:10:00,76.21,76.24,76.03,76.11,65600.0,76.21,76.24,76.03,76.11,65600.0
2008-12-08 11:15:00,76.1,76.2,76.03,76.09,104700.0,76.1,76.2,76.03,76.09,104700.0
2008-12-08 11:20:00,76.12,76.36,76.12,76.32,127900.0,76.12,76.36,76.12,76.32,127900.0
2008-12-08 11:25:00,76.3,76.4,76.19,76.19,48700.0,76.3,76.4,76.19,76.19,48700.0
2008-12-08 11:30:00,76.17,76.37,76.11,76.34,46100.0,76.17,76.37,76.11,76.34,46100.0
2008-12-08 11:35:00,76.35,76.39,76.18,76.2,75400.0,76.35,76.39,76.18,76.2,75400.0
2008-12-08 11:40:00,76.2,76.2,76.0,76.01,105200.0,76.2,76.2,76.0,76.01,105200.0
2008-12-08 11:45:00,76.04,76.19,76.0,76.05,54700.0,76.04,76.19,76.0,76.05,54700.0
2008-12-08 11:50:00,76.04,76.1,75.75,75.89,100100.0,76.04,76.1,75.75,75.89,100100.0
2008-12-08 11:55:00,75.9,75.95,75.84,75.92,24500.0,75.9,75.95,75.84,75.92,24500.0
2008-12-08 12:00:00,75.92,76.0,75.9,75.93,36800.0,75.92,76.0,75.9,75.93,36800.0
2008-12-08 12:05:00,75.91,75.92,75.69,75.71,42800.0,75.91,75.92,75.69,75.71,42800.0
2008-12-08 12:10:00,75.7,75.86,75.69,75.85,40800.0,75.7,75.86,75.69,75.85,40800.0
2008-12-08 12:15:00,75.84,76.07,75.79,75.94,65800.0,75.84,76.07,75.79,75.94,65800.0
2008-12-08 12:20:00,75.93,76.04,75.77,75.78,51200.0,75.93,76.04,75.77,75.78,51200.0
2008-12-08 12:25:00,75.8,75.89,75.73,75.85,36600.0,75.8,75.89,75.73,75.85,36600.0
2008-12-08 12:30:00,75.84,75.87,75.66,75.69,49700.0,75.84,75.87,75.66,75.69,49700.0
2008-12-08 12:35:00,75.71,75.94,75.59,75.94,67500.0,75.71,75.94,75.59,75.94,67500.0
2008-12-08 12:40:00,75.94,75.94,75.82,75.91,36400.0,75.94,75.94,75.82,75.91,36400.0
2008-12-08 12:45:00,75.91,76.12,75.81,75.81,48800.0,75.91,76.12,75.81,75.81,48800.0
2008-12-08 12:50:00,75.81,75.92,75.67,75.69,65500.0,75.81,75.92,75.67,75.69,65500.0
2008-12-08 12:55:00,75.7,75.9,75.69,75.82,42100.0,75.7,75.9,75.69,75.82,42100.0
2008-12-08 13:00:00,75.83,76.06,75.83,75.9,87400.0,75.83,76.06,75.83,75.9,87400.0
2008-12-08 13:05:00,75.93,75.95,75.74,75.74,38000.0,75.93,75.95,75.74,75.74,38000.0
2008-12-08 13:10:00,75.74,75.8,75.55,75.65,89900.0,75.74,75.8,75.55,75.65,89900.0
2008-12-08 13:15:00,75.65,75.76,75.55,75.59,33500.0,75.65,75.76,75.55,75.59,33500.0
2008-12-08 13:20:00,75.55,75.65,75.4,75.62,73600.0,75.55,75.65,75.4,75.62,73600.0
2008-12-08 13:25:00,75.62,75.82,75.61,75.73,81100.0,75.62,75.82,75.61,75.73,81100.0
2008-12-08 13:30:00,75.73,75.84,75.63,75.82,80900.0,75.73,75.84,75.63,75.82,80900.0
2008-12-08 13:35:00,75.84,75.84,75.67,75.82,42100.0,75.84,75.84,75.67,75.82,42100.0
2008-12-08 13:40:00,75.82,75.94,75.82,75.87,81700.0,75.82,75.94,75.82,75.87,81700.0
2008-12-08 13:45:00,75.86,75.9,75.77,75.86,79700.0,75.86,75.9,75.77,75.86,79700.0
2008-12-08 13:50:00,75.86,75.95,75.86,75.88,37800.0,75.86,75.95,75.86,75.88,37800.0
2008-12-08 13:55:00,75.88,75.96,75.8,75.91,33500.0,75.88,75.96,75.8,75.91,33500.0
2008-12-08 14:00:00,75.9,76.03,75.84,76.0,34100.0,75.9,76.03,75.84,76.0,34100.0
2008-12-08 14:05:00,76.0,76.02,75.94,76.01,23600.0,76.0,76.02,75.94,76.01,23600.0
2008-12-08 14:10:00,76.0,76.07,75.94,75.99,37700.0,76.0,76.07,75.94,75.99,37700.0
2008-12-08 14:15:00,75.99,76.01,75.88,75.98,32400.0,75.99,76.01,75.88,75.98,32400.0
2008-12-08 14:20:00,75.97,76.12,75.97,76.04,60900.0,75.97,76.12,75.97,76.04,60900.0
2008-12-08 14:25:00,76.04,76.27,76.03,76.24,141100.0,76.04,76.27,76.03,76.24,141100.0
2008-12-08 14:30:00,76.26,76.32,76.2,76.26,118500.0,76.26,76.32,76.2,76.26,118500.0
2008-12-08 14:35:00,76.25,76.3,76.21,76.24,95600.0,76.25,76.3,76.21,76.24,95600.0
2008-12-08 14:40:00,76.25,76.3,76.23,76.28,28800.0,76.25,76.3,76.23,76.28,28800.0
2008-12-08 14:45:00,76.29,76.46,76.27,76.38,122900.0,76.29,76.46,76.27,76.38,122900.0
2008-12-08 14:50:00,76.39,76.43,76.34,76.43,40000.0,76.39,76.43,76.34,76.43,40000.0
2008-12-08 14:55:00,76.42,76.46,76.37,76.42,108300.0,76.42,76.46,76.37,76.42,108300.0
2008-12-08 15:00:00,76.4,76.44,76.35,76.42,22600.0,76.4,76.44,76.35,76.42,22600.0
2008-12-08 15:05:00,76.4,76.5,76.38,76.48,53400.0,76.4,76.5,76.38,76.48,53400.0
2008-12-08 15:10:00,76.47,76.5,76.41,76.41,44600.0,76.47,76.5,76.41,76.41,44600.0
2008-12-08 15:15:00,76.42,76.42,76.33,76.33,42600.0,76.42,76.42,76.33,76.33,42600.0
2008-12-08 15:20:00,76.32,76.33,76.25,76.29,45800.0,76.32,76.33,76.25,76.29,45800.0
2008-12-08 15:25:00,76.29,76.33,76.27,76.31,34900.0,76.29,76.33,76.27,76.31,34900.0
2008-12-08 15:30:00,76.3,76.4,76.28,76.4,28900.0,76.3,76.4,76.28,76.4,28900.0
2008-12-08 15:35:00,76.4,76.4,76.25,76.27,33000.0,76.4,76.4,76.25,76.27,33000.0
2008-12-08 15:40:00,76.29,76.35,76.26,76.29,39800.0,76.29,76.35,76.26,76.29,39800.0
2008-12-08 15:45:00,76.29,76.29,75.97,76.05,110600.0,76.29,76.29,75.97,76.05,110600.0
2008-12-08 15:50:00,76.06,76.31,76.05,76.27,121800.0,76.06,76.31,76.05,76.27,121800.0
2008-12-08 15:55:00,76.27,76.35,76.11,76.2,77800.0,76.27,76.35,76.11,76.2,77800.0
2008-12-09 09:30:00,75.56,75.57,75.37,75.57,124400.0,75.56,75.57,75.37,75.57,124400.0
2008-12-09 09:35:00,75.59,75.88,75.56,75.84,112800.0,75.59,75.88,75.56,75.84,112800.0
2008-12-09 09:40:00,75.77,75.98,75.66,75.95,196800.0,75.77,75.98,75.66,75.95,196800.0
2008-12-09 09:45:00,75.96,76.16,75.82,75.85,310000.0,75.96,76.16,75.82,75.85,310000.0
2008-12-09 09:50:00,75.87,75.94,75.6,75.63,119000.0,75.87,75.94,75.6,75.63,119000.0
2008-12-09 09:55:00,75.64,75.76,75.55,75.65,165900.0,75.64,75.76,75.55,75.65,165900.0
2008-12-09 10:00:00,75.66,75.85,75.58,75.7,216200.0,75.66,75.85,75.58,75.7,216200.0
2008-12-09 10:05:00,75.7,75.72,75.3,75.33,189400.0,75.7,75.72,75.3,75.33,189400.0
2008-12-09 10:10:00,75.34,75.74,75.34,75.7,131800.0,75.34,75.74,75.34,75.7,131800.0
2008-12-09 10:15:00,75.7,75.89,75.68,75.82,125600.0,75.7,75.89,75.68,75.82,125600.0
2008-12-09 10:20:00,75.84,75.86,75.75,75.78,71100.0,75.84,75.86,75.75,75.78,71100.0
2008-12-09 10:25:00,75.8,75.86,75.7,75.81,117800.0,75.8,75.86,75.7,75.81,117800.0
2008-12-09 10:30:00,75.8,76.01,75.77,75.87,189100.0,75.8,76.01,75.77,75.87,189100.0
2008-12-09 10:35:00,75.88,76.08,75.82,75.87,184400.0,75.88,76.08,75.82,75.87,184400.0
2008-12-09 10:40:00,75.86,75.99,75.85,75.89,49300.0,75.86,75.99,75.85,75.89,49300.0
2008-12-09 10:45:00,75.89,76.05,75.88,75.92,72500.0,75.89,76.05,75.88,75.92,72500.0
2008-12-09 10:50:00,75.92,75.94,75.75,75.77,106100.0,75.92,75.94,75.75,75.77,106100.0
2008-12-09 10:55:00,75.76,75.91,75.7,75.78,57900.0,75.76,75.91,75.7,75.78,57900.0
2008-12-09 11:00:00,75.78,75.98,75.78,75.83,64600.0,75.78,75.98,75.78,75.83,64600.0
2008-12-09 11:05:00,75.82,75.82,75.58,75.65,165700.0,75.82,75.82,75.58,75.65,165700.0
2008-12-09 11:10:00,75.66,75.67,75.5,75.53,74900.0,75.66,75.67,75.5,75.53,74900.0
2008-12-09 11:15:00,75.54,75.62,75.46,75.53,98500.0,75.54,75.62,75.46,75.53,98500.0
2008-12-09 11:20:00,75.53,75.56,75.37,75.37,71400.0,75.53,75.56,75.37,75.37,71400.0
2008-12-09 11:25:00,75.38,75.54,75.34,75.43,117800.0,75.38,75.54,75.34,75.43,117800.0
2008-12-09 11:30:00,75.44,75.85,75.44,75.85,179600.0,75.44,75.85,75.44,75.85,179600.0
2008-12-09 11:35:00,75.85,75.9,75.8,75.9,90400.0,75.85,75.9,75.8,75.9,90400.0
2008-12-09 11:40:00,75.89,76.01,75.84,75.95,117900.0,75.89,76.01,75.84,75.95,117900.0
2008-12-09 11:45:00,75.97,76.07,75.85,75.87,60400.0,75.97,76.07,75.85,75.87,60400.0
2008-12-09 11:50:00,75.88,76.2,75.88,76.14,102100.0,75.88,76.2,75.88,76.14,102100.0
2008-12-09 11:55:00,76.14,76.2,76.11,76.13,294700.0,76.14,76.2,76.11,76.13,294700.0
2008-12-09 12:00:00,76.12,76.2,76.08,76.18,150400.0,76.12,76.2,76.08,76.18,150400.0
2008-12-09 12:05:00,76.18,76.57,76.18,76.49,203800.0,76.18,76.57,76.18,76.49,203800.0
2008-12-09 12:10:00,76.47,76.65,76.4,76.58,222000.0,76.47,76.65,76.4,76.58,222000.0
2008-12-09 12:15:00,76.58,76.61,76.42,76.49,266200.0,76.58,76.61,76.42,76.49,266200.0
2008-12-09 12:20:00,76.49,76.51,76.42,76.49,125800.0,76.49,76.51,76.42,76.49,125800.0
2008-12-09 12:25:00,76.5,76.57,76.4,76.56,101000.0,76.5,76.57,76.4,76.56,101000.0
2008-12-09 12:30:00,76.57,76.81,76.51,76.69,450800.0,76.57,76.81,76.51,76.69,450800.0
2008-12-09 12:35:00,76.7,76.74,76.55,76.59,129000.0,76.7,76.74,76.55,76.59,129000.0
2008-12-09 12:40:00,76.58,76.76,76.55,76.73,257900.0,76.58,76.76,76.55,76.73,257900.0
2008-12-09 12:45:00,76.73,76.8,76.6,76.65,158800.0,76.73,76.8,76.6,76.65,158800.0
2008-12-09 12:50:00,76.66,76.85,76.65,76.71,160400.0,76.66,76.85,76.65,76.71,160400.0
2008-12-09 12:55:00,76.71,76.74,76.48,76.49,188600.0,76.71,76.74,76.48,76.49,188600.0
2008-12-09 13:00:00,76.5,76.53,76.23,76.41,176800.0,76.5,76.53,76.23,76.41,176800.0
2008-12-09 13:05:00,76.41,76.54,76.41,76.47,150400.0,76.41,76.54,76.41,76.47,150400.0
2008-12-09 13:10:00,76.46,76.49,76.2,76.33,135100.0,76.46,76.49,76.2,76.33,135100.0
2008-12-09 13:15:00,76.32,76.47,76.17,76.39,176700.0,76.32,76.47,76.17,76.39,176700.0
2008-12-09 13:20:00,76.37,76.48,76.32,76.43,40100.0,76.37,76.48,76.32,76.43,40100.0
2008-12-09 13:25:00,76.41,76.43,76.13,76.14,157200.0,76.41,76.43,76.13,76.14,157200.0
2008-12-09 13:30:00,76.14,76.31,76.14,76.21,84400.0,76.14,76.31,76.14,76.21,84400.0
2008-12-09 13:35:00,76.22,76.26,76.11,76.26,44200.0,76.22,76.26,76.11,76.26,44200.0
2008-12-09 13:40:00,76.25,76.3,76.2,76.2,28400.0,76.25,76.3,76.2,76.2,28400.0
2008-12-09 13:45:00,76.21,76.44,76.21,76.44,66000.0,76.21,76.44,76.21,76.44,66000.0
2008-12-09 13:50:00,76.45,76.49,76.31,76.35,81300.0,76.45,76.49,76.31,76.35,81300.0
2008-12-09 13:55:00,76.35,76.46,76.21,76.24,82300.0,76.35,76.46,76.21,76.24,82300.0
2008-12-09 14:00:00,76.24,76.26,76.09,76.15,84700.0,76.24,76.26,76.09,76.15,84700.0
2008-12-09 14:05:00,76.18,76.23,76.13,76.15,75000.0,76.18,76.23,76.13,76.15,75000.0
2008-12-09 14:10:00,76.15,76.23,76.12,76.16,69400.0,76.15,76.23,76.12,76.16,69400.0
2008-12-09 14:15:00,76.17,76.35,76.16,76.35,85000.0,76.17,76.35,76.16,76.35,85000.0
2008-12-09 14:20:00,76.35,76.35,76.11,76.17,74000.0,76.35,76.35,76.11,76.17,74000.0
2008-12-09 14:25:00,76.18,76.18,76.0,76.04,59300.0,76.18,76.18,76.0,76.04,59300.0
2008-12-09 14:30:00,76.04,76.11,76.0,76.05,45000.0,76.04,76.11,76.0,76.05,45000.0
2008-12-09 14:35:00,76.05,76.25,76.05,76.15,109900.0,76.05,76.25,76.05,76.15,109900.0
2008-12-09 14:40:00,76.16,76.19,76.14,76.16,24500.0,76.16,76.19,76.14,76.16,24500.0
2008-12-09 14:45:00,76.15,76.27,76.13,76.24,65900.0,76.15,76.27,76.13,76.24,65900.0
2008-12-09 14:50:00,76.22,76.33,76.13,76.23,76400.0,76.22,76.33,76.13,76.23,76400.0
2008-12-09 14:55:00,76.23,76.46,76.23,76.43,81800.0,76.23,76.46,76.23,76.43,81800.0
2008-12-09 15:00:00,76.4,76.48,76.29,76.35,53600.0,76.4,76.48,76.29,76.35,53600.0
2008-12-09 15:05:00,76.34,76.41,76.29,76.4,73200.0,76.34,76.41,76.29,76.4,73200.0
2008-12-09 15:10:00,76.4,76.4,76.17,76.17,105600.0,76.4,76.4,76.17,76.17,105600.0
2008-12-09 15:15:00,76.18,76.29,76.18,76.29,63000.0,76.18,76.29,76.18,76.29,63000.0
2008-12-09 15:20:00,76.31,76.37,76.24,76.27,80300.0,76.31,76.37,76.24,76.27,80300.0
2008-12-09 15:25:00,76.28,76.28,76.19,76.22,54600.0,76.28,76.28,76.19,76.22,54600.0
2008-12-09 15:30:00,76.21,76.33,76.17,76.3,53100.0,76.21,76.33,76.17,76.3,53100.0
2008-12-09 15:35:00,76.3,76.35,76.25,76.35,65100.0,76.3,76.35,76.25,76.35,65100.0
2008-12-09 15:40:00,76.36,76.43,76.33,76.35,71800.0,76.36,76.43,76.33,76.35,71800.0
2008-12-09 15:45:00,76.35,76.39,76.26,76.39,88700.0,76.35,76.39,76.26,76.39,88700.0
2008-12-09 15:50:00,76.39,76.44,76.32,76.34,86400.0,76.39,76.44,76.32,76.34,86400.0
2008-12-09 15:55:00,76.34,76.39,76.31,76.34,90500.0,76.34,76.39,76.31,76.34,90500.0
2008-12-10 09:30:00,79.2,79.58,79.15,79.46,558400.0,79.2,79.58,79.15,79.46,558400.0
2008-12-10 09:35:00,79.47,79.51,79.29,79.34,349000.0,79.47,79.51,79.29,79.34,349000.0
2008-12-10 09:40:00,79.32,79.37,79.05,79.1,437300.0,79.32,79.37,79.05,79.1,437300.0
2008-12-10 09:45:00,79.08,79.14,79.0,79.03,222100.0,79.08,79.14,79.0,79.03,222100.0
2008-12-10 09:50:00,79.0,79.11,78.92,78.98,327500.0,79.0,79.11,78.92,78.98,327500.0
2008-12-10 09:55:00,78.97,79.19,78.92,79.17,181800.0,78.97,79.19,78.92,79.17,181800.0
2008-12-10 10:00:00,79.18,79.21,78.98,79.02,179200.0,79.18,79.21,78.98,79.02,179200.0
2008-12-10 10:05:00,79.02,79.23,78.92,79.06,274600.0,79.02,79.23,78.92,79.06,274600.0
2008-12-10 10:10:00,79.05,79.3,79.04,79.29,156400.0,79.05,79.3,79.04,79.29,156400.0
2008-12-10 10:15:00,79.29,79.45,79.23,79.39,257800.0,79.29,79.45,79.23,79.39,257800.0
2008-12-10 10:20:00,79.38,79.45,79.16,79.16,194200.0,79.38,79.45,79.16,79.16,194200.0
2008-12-10 10:25:00,79.15,79.24,78.84,79.11,302700.0,79.15,79.24,78.84,79.11,302700.0
2008-12-10 10:30:00,79.09,79.27,78.98,79.23,121200.0,79.09,79.27,78.98,79.23,121200.0
2008-12-10 10:35:00,79.21,79.22,78.95,79.14,305400.0,79.21,79.22,78.95,79.14,305400.0
2008-12-10 10:40:00,79.14,79.17,78.8,78.87,151000.0,79.14,79.17,78.8,78.87,151000.0
2008-12-10 10:45:00,78.87,78.95,78.56,78.92,365100.0,78.87,78.95,78.56,78.92,365100.0
2008-12-10 10:50:00,78.96,78.96,78.58,78.59,179000.0,78.96,78.96,78.58,78.59,179000.0
2008-12-10 10:55:00,78.59,78.9,78.59,78.82,169500.0,78.59,78.9,78.59,78.82,169500.0
2008-12-10 11:00:00,78.82,79.11,78.77,78.99,127600.0,78.82,79.11,78.77,78.99,127600.0
2008-12-10 11:05:00,79.0,79.2,78.99,79.12,178100.0,79.0,79.2,78.99,79.12,178100.0
2008-12-10 11:10:00,79.1,79.25,79.07,79.24,168400.0,79.1,79.25,79.07,79.24,168400.0
2008-12-10 11:15:00,79.24,79.35,79.22,79.32,206400.0,79.24,79.35,79.22,79.32,206400.0
2008-12-10 11:20:00,79.32,79.39,79.26,79.39,134500.0,79.32,79.39,79.26,79.39,134500.0
2008-12-10 11:25:00,79.38,79.38,79.23,79.37,133800.0,79.38,79.38,79.23,79.37,133800.0
2008-12-10 11:30:00,79.36,79.67,79.32,79.59,366300.0,79.36,79.67,79.32,79.59,366300.0
2008-12-10 11:35:00,79.58,79.7,79.36,79.58,299700.0,79.58,79.7,79.36,79.58,299700.0
2008-12-10 11:40:00,79.57,79.74,79.5,79.58,487500.0,79.57,79.74,79.5,79.58,487500.0
2008-12-10 11:45:00,79.59,79.7,79.58,79.65,118600.0,79.59,79.7,79.58,79.65,118600.0
2008-12-10 11:50:00,79.65,79.77,79.55,79.77,285100.0,79.65,79.77,79.55,79.77,285100.0
2008-12-10 11:55:00,79.77,79.93,79.74,79.77,514400.0,79.77,79.93,79.74,79.77,514400.0
2008-12-10 12:00:00,79.77,79.91,79.66,79.87,196700.0,79.77,79.91,79.66,79.87,196700.0
2008-12-10 12:05:00,79.85,80.11,79.85,79.94,319000.0,79.85,80.11,79.85,79.94,319000.0
2008-12-10 12:10:00,79.94,80.04,79.9,79.95,308700.0,79.94,80.04,79.9,79.95,308700.0
2008-12-10 12:15:00,79.94,79.97,79.7,79.71,127300.0,79.94,79.97,79.7,79.71,127300.0
2008-12-10 12:20:00,79.72,79.81,79.67,79.72,130600.0,79.72,79.81,79.67,79.72,130600.0
2008-12-10 12:25:00,79.73,79.79,79.58,79.72,235200.0,79.73,79.79,79.58,79.72,235200.0
2008-12-10 12:30:00,79.71,79.77,79.58,79.73,163000.0,79.71,79.77,79.58,79.73,163000.0
2008-12-10 12:35:00,79.73,79.82,79.71,79.81,120600.0,79.73,79.82,79.71,79.81,120600.0
2008-12-10 12:40:00,79.85,80.03,79.84,79.98,142900.0,79.85,80.03,79.84,79.98,142900.0
2008-12-10 12:45:00,79.98,80.03,79.83,79.98,127000.0,79.98,80.03,79.83,79.98,127000.0
2008-12-10 12:50:00,79.98,80.08,79.85,79.89,150700.0,79.98,80.08,79.85,79.89,150700.0
2008-12-10 12:55:00,79.89,79.92,79.83,79.84,162600.0,79.89,79.92,79.83,79.84,162600.0
2008-12-10 13:00:00,79.83,79.9,79.75,79.82,90200.0,79.83,79.9,79.75,79.82,90200.0
2008-12-10 13:05:00,79.8,79.8,79.57,79.57,164900.0,79.8,79.8,79.57,79.57,164900.0
2008-12-10 13:10:00,79.57,79.9,79.55,79.86,193000.0,79.57,79.9,79.55,79.86,193000.0
2008-12-10 13:15:00,79.86,80.05,79.72,79.72,175000.0,79.86,80.05,79.72,79.72,175000.0
2008-12-10 13:20:00,79.72,79.8,79.67,79.7,169500.0,79.72,79.8,79.67,79.7,169500.0
2008-12-10 13:25:00,79.7,79.79,79.59,79.69,149700.0,79.7,79.79,79.59,79.69,149700.0
2008-12-10 13:30:00,79.69,79.74,79.64,79.69,149400.0,79.69,79.74,79.64,79.69,149400.0
2008-12-10 13:35:00,79.7,79.76,79.67,79.7,149000.0,79.7,79.76,79.67,79.7,149000.0
2008-12-10 13:40:00,79.7,79.73,79.64,79.64,106100.0,79.7,79.73,79.64,79.64,106100.0
2008-12-10 13:45:00,79.64,79.68,79.57,79.58,136800.0,79.64,79.68,79.57,79.58,136800.0
2008-12-10 13:50:00,79.56,79.57,79.33,79.43,272700.0,79.56,79.57,79.33,79.43,272700.0
2008-12-10 13:55:00,79.42,79.47,79.29,79.43,126600.0,79.42,79.47,79.29,79.43,126600.0
2008-12-10 14:00:00,79.43,79.45,79.19,79.32,146500.0,79.43,79.45,79.19,79.32,146500.0
2008-12-10 14:05:00,79.31,79.57,79.26,79.43,167000.0,79.31,79.57,79.26,79.43,167000.0
2008-12-10 14:10:00,79.44,79.6,79.41,79.53,158800.0,79.44,79.6,79.41,79.53,158800.0
2008-12-10 14:15:00,79.52,79.59,79.36,79.51,121200.0,79.52,79.59,79.36,79.51,121200.0
2008-12-10 14:20:00,79.51,79.54,79.33,79.44,144700.0,79.51,79.54,79.33,79.44,144700.0
2008-12-10 14:25:00,79.45,79.56,79.41,79.44,103900.0,79.45,79.56,79.41,79.44,103900.0
2008-12-10 14:30:00,79.46,79.53,79.33,79.49,150100.0,79.46,79.53,79.33,79.49,150100.0
2008-12-10 14:35:00,79.49,79.68,79.49,79.62,91100.0,79.49,79.68,79.49,79.62,91100.0
2008-12-10 14:40:00,79.61,79.62,79.49,79.59,215800.0,79.61,79.62,79.49,79.59,215800.0
2008-12-10 14:45:00,79.59,79.61,79.36,79.38,129900.0,79.59,79.61,79.36,79.38,129900.0
2008-12-10 14:50:00,79.38,79.51,79.34,79.5,92400.0,79.38,79.51,79.34,79.5,92400.0
2008-12-10 14:55:00,79.5,79.53,79.45,79.47,78100.0,79.5,79.53,79.45,79.47,78100.0
2008-12-10 15:00:00,79.49,79.49,79.44,79.45,82200.0,79.49,79.49,79.44,79.45,82200.0
2008-12-10 15:05:00,79.46,79.61,79.46,79.6,90600.0,79.46,79.61,79.46,79.6,90600.0
2008-12-10 15:10:00,79.6,79.65,79.58,79.63,85400.0,79.6,79.65,79.58,79.63,85400.0
2008-12-10 15:15:00,79.63,79.68,79.59,79.59,83800.0,79.63,79.68,79.59,79.59,83800.0
2008-12-10 15:20:00,79.59,79.66,79.57,79.64,86600.0,79.59,79.66,79.57,79.64,86600.0
2008-12-10 15:25:00,79.64,79.78,79.61,79.74,134100.0,79.64,79.78,79.61,79.74,134100.0
2008-12-10 15:30:00,79.75,79.79,79.63,79.65,170500.0,79.75,79.79,79.63,79.65,170500.0
2008-12-10 15:35:00,79.66,79.67,79.58,79.59,144600.0,79.66,79.67,79.58,79.59,144600.0
2008-12-10 15:40:00,79.59,79.71,79.59,79.71,165000.0,79.59,79.71,79.59,79.71,165000.0
2008-12-10 15:45:00,79.72,79.8,79.69,79.76,193600.0,79.72,79.8,79.69,79.76,193600.0
2008-12-10 15:50:00,79.77,79.82,79.75,79.76,202700.0,79.77,79.82,79.75,79.76,202700.0
2008-12-10 15:55:00,79.78,79.84,79.72,79.78,191500.0,79.78,79.84,79.72,79.78,191500.0
2008-12-11 09:30:00,81.58,81.6,81.32,81.37,405700.0,81.58,81.6,81.32,81.37,405700.0
2008-12-11 09:35:00,81.38,81.48,81.33,81.43,343000.0,81.38,81.48,81.33,81.43,343000.0
2008-12-11 09:40:00,81.44,81.56,81.36,81.38,239400.0,81.44,81.56,81.36,81.38,239400.0
2008-12-11 09:45:00,81.39,81.54,81.29,81.49,154100.0,81.39,81.54,81.29,81.49,154100.0
2008-12-11 09:50:00,81.5,81.66,81.46,81.48,277100.0,81.5,81.66,81.46,81.48,277100.0
2008-12-11 09:55:00,81.48,81.6,81.47,81.5,164100.0,81.48,81.6,81.47,81.5,164100.0
2008-12-11 10:00:00,81.5,81.56,81.46,81.51,217400.0,81.5,81.56,81.46,81.51,217400.0
2008-12-11 10:05:00,81.51,81.74,81.5,81.63,291000.0,81.51,81.74,81.5,81.63,291000.0
2008-12-11 10:10:00,81.63,81.74,81.53,81.68,185000.0,81.63,81.74,81.53,81.68,185000.0
2008-12-11 10:15:00,81.67,81.72,81.53,81.57,186500.0,81.67,81.72,81.53,81.57,186500.0
2008-12-11 10:20:00,81.57,81.7,81.54,81.66,134800.0,81.57,81.7,81.54,81.66,134800.0
2008-12-11 10:25:00,81.66,81.82,81.64,81.77,248200.0,81.66,81.82,81.64,81.77,248200.0
2008-12-11 10:30:00,81.77,81.81,81.67,81.72,280900.0,81.77,81.81,81.67,81.72,280900.0
2008-12-11 10:35:00,81.72,81.77,81.65,81.71,175300.0,81.72,81.77,81.65,81.71,175300.0
2008-12-11 10:40:00,81.72,81.74,81.29,81.35,338000.0,81.72,81.74,81.29,81.35,338000.0
2008-12-11 10:45:00,81.33,81.35,80.89,80.98,743300.0,81.33,81.35,80.89,80.98,743300.0
2008-12-11 10:50:00,81.03,81.05,80.77,81.02,368300.0,81.03,81.05,80.77,81.02,368300.0
2008-12-11 10:55:00,81.02,81.18,81.01,81.09,295100.0,81.02,81.18,81.01,81.09,295100.0
2008-12-11 11:00:00,81.1,81.11,80.77,80.88,235900.0,81.1,81.11,80.77,80.88,235900.0
2008-12-11 11:05:00,80.88,81.2,80.87,81.09,195000.0,80.88,81.2,80.87,81.09,195000.0
2008-12-11 11:10:00,81.1,81.35,81.05,81.25,182700.0,81.1,81.35,81.05,81.25,182700.0
2008-12-11 11:15:00,81.24,81.25,81.1,81.17,153700.0,81.24,81.25,81.1,81.17,153700.0
2008-12-11 11:20:00,81.16,81.19,81.1,81.13,87500.0,81.16,81.19,81.1,81.13,87500.0
2008-12-11 11:25:00,81.13,81.16,81.0,81.06,122200.0,81.13,81.16,81.0,81.06,122200.0
2008-12-11 11:30:00,81.06,81.49,81.04,81.39,176700.0,81.06,81.49,81.04,81.39,176700.0
2008-12-11 11:35:00,81.41,81.48,81.31,81.48,64100.0,81.41,81.48,81.31,81.48,64100.0
2008-12-11 11:40:00,81.47,81.58,81.41,81.56,135100.0,81.47,81.58,81.41,81.56,135100.0
2008-12-11 11:45:00,81.56,81.61,81.53,81.58,99100.0,81.56,81.61,81.53,81.58,99100.0
2008-12-11 11:50:00,81.59,81.64,81.38,81.42,124800.0,81.59,81.64,81.38,81.42,124800.0
2008-12-11 11:55:00,81.42,81.58,81.42,81.55,142200.0,81.42,81.58,81.42,81.55,142200.0
2008-12-11 12:00:00,81.56,81.69,81.54,81.65,157300.0,81.56,81.69,81.54,81.65,157300.0
2008-12-11 12:05:00,81.63,81.72,81.59,81.7,181900.0,81.63,81.72,81.59,81.7,181900.0
2008-12-11 12:10:00,81.7,81.75,81.42,81.49,243800.0,81.7,81.75,81.42,81.49,243800.0
2008-12-11 12:15:00,81.49,81.52,81.23,81.3,176400.0,81.49,81.52,81.23,81.3,176400.0
2008-12-11 12:20:00,81.26,81.51,81.26,81.45,244100.0,81.26,81.51,81.26,81.45,244100.0
2008-12-11 12:25:00,81.5,81.63,81.41,81.5,117300.0,81.5,81.63,81.41,81.5,117300.0
2008-12-11 12:30:00,81.52,81.62,81.5,81.58,125800.0,81.52,81.62,81.5,81.58,125800.0
2008-12-11 12:35:00,81.59,81.77,81.53,81.56,157500.0,81.59,81.77,81.53,81.56,157500.0
2008-12-11 12:40:00,81.54,81.7,81.51,81.69,181900.0,81.54,81.7,81.51,81.69,181900.0
2008-12-11 12:45:00,81.68,81.77,81.62,81.75,229600.0,81.68,81.77,81.62,81.75,229600.0
2008-12-11 12:50:00,81.74,81.9,81.74,81.88,163500.0,81.74,81.9,81.74,81.88,163500.0
2008-12-11 12:55:00,81.88,81.94,81.78,81.78,196800.0,81.88,81.94,81.78,81.78,196800.0
2008-12-11 13:00:00,81.78,81.81,81.52,81.54,151200.0,81.78,81.81,81.52,81.54,151200.0
2008-12-11 13:05:00,81.53,81.64,81.5,81.54,75500.0,81.53,81.64,81.5,81.54,75500.0
2008-12-11 13:10:00,81.54,81.63,81.36,81.44,127400.0,81.54,81.63,81.36,81.44,127400.0
2008-12-11 13:15:00,81.43,81.52,81.37,81.45,139300.0,81.43,81.52,81.37,81.45,139300.0
2008-12-11 13:20:00,81.45,81.46,81.34,81.4,84200.0,81.45,81.46,81.34,81.4,84200.0
2008-12-11 13:25:00,81.4,81.52,81.33,81.42,170100.0,81.4,81.52,81.33,81.42,170100.0
2008-12-11 13:30:00,81.42,81.46,81.39,81.42,61700.0,81.42,81.46,81.39,81.42,61700.0
2008-12-11 13:35:00,81.41,81.43,81.31,81.33,109400.0,81.41,81.43,81.31,81.33,109400.0
2008-12-11 13:40:00,81.33,81.37,81.3,81.34,51300.0,81.33,81.37,81.3,81.34,51300.0
2008-12-11 13:45:00,81.34,81.36,81.26,81.26,71000.0,81.34,81.36,81.26,81.26,71000.0
2008-12-11 13:50:00,81.26,81.27,80.95,81.23,224900.0,81.26,81.27,80.95,81.23,224900.0
2008-12-11 13:55:00,81.21,81.21,80.95,80.98,80800.0,81.21,81.21,80.95,80.98,80800.0
2008-12-11 14:00:00,80.98,81.16,80.97,81.13,86800.0,80.98,81.16,80.97,81.13,86800.0
2008-12-11 14:05:00,81.13,81.15,81.06,81.1,44000.0,81.13,81.15,81.06,81.1,44000.0
2008-12-11 14:10:00,81.1,81.16,81.04,81.08,66700.0,81.1,81.16,81.04,81.08,66700.0
2008-12-11 14:15:00,81.09,81.15,80.98,81.07,88600.0,81.09,81.15,80.98,81.07,88600.0
2008-12-11 14:20:00,81.09,81.09,80.99,81.02,81800.0,81.09,81.09,80.99,81.02,81800.0
2008-12-11 14:25:00,81.01,81.13,80.99,81.09,98900.0,81.01,81.13,80.99,81.09,98900.0
2008-12-11 14:30:00,81.09,81.37,81.09,81.31,128400.0,81.09,81.37,81.09,81.31,128400.0
2008-12-11 14:35:00,81.31,81.34,81.13,81.14,68300.0,81.31,81.34,81.13,81.14,68300.0
2008-12-11 14:40:00,81.14,81.18,81.02,81.03,42400.0,81.14,81.18,81.02,81.03,42400.0
2008-12-11 14:45:00,81.03,81.09,80.95,81.02,77900.0,81.03,81.09,80.95,81.02,77900.0
2008-12-11 14:50:00,81.04,81.07,80.9,80.91,136200.0,81.04,81.07,80.9,80.91,136200.0
2008-12-11 14:55:00,80.91,80.98,80.83,80.92,183200.0,80.91,80.98,80.83,80.92,183200.0
2008-12-11 15:00:00,80.92,80.92,80.79,80.86,73700.0,80.92,80.92,80.79,80.86,73700.0
2008-12-11 15:05:00,80.87,80.92,80.81,80.89,89900.0,80.87,80.92,80.81,80.89,89900.0
2008-12-11 15:10:00,80.89,80.89,80.69,80.8,108800.0,80.89,80.89,80.69,80.8,108800.0
2008-12-11 15:15:00,80.8,80.8,80.58,80.62,151300.0,80.8,80.8,80.58,80.62,151300.0
2008-12-11 15:20:00,80.61,80.76,80.59,80.63,127800.0,80.61,80.76,80.59,80.63,127800.0
2008-12-11 15:25:00,80.63,80.84,80.63,80.79,64300.0,80.63,80.84,80.63,80.79,64300.0
2008-12-11 15:30:00,80.78,80.81,80.59,80.6,106600.0,80.78,80.81,80.59,80.6,106600.0
2008-12-11 15:35:00,80.6,80.65,80.49,80.53,132100.0,80.6,80.65,80.49,80.53,132100.0
2008-12-11 15:40:00,80.52,80.74,80.49,80.71,166000.0,80.52,80.74,80.49,80.71,166000.0
2008-12-11 15:45:00,80.7,80.84,80.7,80.8,122600.0,80.7,80.84,80.7,80.8,122600.0
2008-12-11 15:50:00,80.81,80.81,80.71,80.76,162600.0,80.81,80.81,80.71,80.76,162600.0
2008-12-11 15:55:00,80.75,80.79,80.58,80.64,137300.0,80.75,80.79,80.58,80.64,137300.0
2008-12-12 09:30:00,80.55,80.8,80.42,80.75,186100.0,80.55,80.8,80.42,80.75,186100.0
2008-12-12 09:35:00,80.75,81.34,80.75,81.15,661100.0,80.75,81.34,80.75,81.15,661100.0
2008-12-12 09:40:00,81.15,81.33,80.99,81.3,290700.0,81.15,81.33,80.99,81.3,290700.0
2008-12-12 09:45:00,81.29,81.33,81.03,81.17,181100.0,81.29,81.33,81.03,81.17,181100.0
2008-12-12 09:50:00,81.18,81.33,81.18,81.3,226900.0,81.18,81.33,81.18,81.3,226900.0
2008-12-12 09:55:00,81.3,81.52,81.05,81.35,405200.0,81.3,81.52,81.05,81.35,405200.0
2008-12-12 10:00:00,81.36,81.51,81.28,81.44,239600.0,81.36,81.51,81.28,81.44,239600.0
2008-12-12 10:05:00,81.42,81.48,81.16,81.22,186500.0,81.42,81.48,81.16,81.22,186500.0
2008-12-12 10:10:00,81.21,81.27,81.14,81.17,268400.0,81.21,81.27,81.14,81.17,268400.0
2008-12-12 10:15:00,81.17,81.22,81.04,81.09,255000.0,81.17,81.22,81.04,81.09,255000.0
2008-12-12 10:20:00,81.12,81.26,81.08,81.19,125900.0,81.12,81.26,81.08,81.19,125900.0
2008-12-12 10:25:00,81.21,81.31,81.07,81.31,168200.0,81.21,81.31,81.07,81.31,168200.0
2008-12-12 10:30:00,81.31,81.43,81.21,81.24,181500.0,81.31,81.43,81.21,81.24,181500.0
2008-12-12 10:35:00,81.26,81.39,81.25,81.35,82300.0,81.26,81.39,81.25,81.35,82300.0
2008-12-12 10:40:00,81.36,81.5,81.26,81.39,128300.0,81.36,81.5,81.26,81.39,128300.0
2008-12-12 10:45:00,81.39,81.47,81.28,81.42,82500.0,81.39,81.47,81.28,81.42,82500.0
2008-12-12 10:50:00,81.41,81.63,81.41,81.58,188500.0,81.41,81.63,81.41,81.58,188500.0
2008-12-12 10:55:00,81.6,81.61,81.45,81.54,172000.0,81.6,81.61,81.45,81.54,172000.0
2008-12-12 11:00:00,81.53,81.53,81.13,81.15,157600.0,81.53,81.53,81.13,81.15,157600.0
2008-12-12 11:05:00,81.16,81.27,81.0,81.24,152900.0,81.16,81.27,81.0,81.24,152900.0
2008-12-12 11:10:00,81.24,81.29,81.0,81.07,173100.0,81.24,81.29,81.0,81.07,173100.0
2008-12-12 11:15:00,81.07,81.08,80.77,80.79,192100.0,81.07,81.08,80.77,80.79,192100.0
2008-12-12 11:20:00,80.79,80.99,80.78,80.91,200800.0,80.79,80.99,80.78,80.91,200800.0
2008-12-12 11:25:00,80.91,81.08,80.91,81.0,77000.0,80.91,81.08,80.91,81.0,77000.0
2008-12-12 11:30:00,80.99,81.05,80.85,80.95,105100.0,80.99,81.05,80.85,80.95,105100.0
2008-12-12 11:35:00,80.93,81.05,80.5,80.54,262500.0,80.93,81.05,80.5,80.54,262500.0
2008-12-12 11:40:00,80.56,80.71,80.52,80.69,129000.0,80.56,80.71,80.52,80.69,129000.0
2008-12-12 11:45:00,80.69,80.81,80.66,80.72,90200.0,80.69,80.81,80.66,80.72,90200.0
2008-12-12 11:50:00,80.72,80.86,80.58,80.8,97100.0,80.72,80.86,80.58,80.8,97100.0
2008-12-12 11:55:00,80.8,80.82,80.74,80.81,43300.0,80.8,80.82,80.74,80.81,43300.0
2008-12-12 12:00:00,80.84,81.08,80.84,80.98,59800.0,80.84,81.08,80.84,80.98,59800.0
2008-12-12 12:05:00,80.99,81.06,80.93,81.05,37500.0,80.99,81.06,80.93,81.05,37500.0
2008-12-12 12:10:00,81.06,81.2,80.96,81.07,67700.0,81.06,81.2,80.96,81.07,67700.0
2008-12-12 12:15:00,81.08,81.22,80.89,81.22,206700.0,81.08,81.22,80.89,81.22,206700.0
2008-12-12 12:20:00,81.22,81.38,81.18,81.25,159800.0,81.22,81.38,81.18,81.25,159800.0
2008-12-12 12:25:00,81.25,81.25,81.15,81.18,43700.0,81.25,81.25,81.15,81.18,43700.0
2008-12-12 12:30:00,81.17,81.27,81.09,81.25,51300.0,81.17,81.27,81.09,81.25,51300.0
2008-12-12 12:35:00,81.24,81.44,81.2,81.3,60100.0,81.24,81.44,81.2,81.3,60100.0
2008-12-12 12:40:00,81.29,81.44,81.22,81.35,236400.0,81.29,81.44,81.22,81.35,236400.0
2008-12-12 12:45:00,81.34,81.45,81.23,81.27,251700.0,81.34,81.45,81.23,81.27,251700.0
2008-12-12 12:50:00,81.28,81.31,81.18,81.22,102600.0,81.28,81.31,81.18,81.22,102600.0
2008-12-12 12:55:00,81.24,81.3,80.94,80.97,122600.0,81.24,81.3,80.94,80.97,122600.0
2008-12-12 13:00:00,80.98,81.1,80.78,80.8,305400.0,80.98,81.1,80.78,80.8,305400.0
2008-12-12 13:05:00,80.8,80.87,80.72,80.84,385400.0,80.8,80.87,80.72,80.84,385400.0
2008-12-12 13:10:00,80.84,80.95,80.77,80.83,40100.0,80.84,80.95,80.77,80.83,40100.0
2008-12-12 13:15:00,80.83,81.01,80.8,81.0,51700.0,80.83,81.01,80.8,81.0,51700.0
2008-12-12 13:20:00,80.99,81.05,80.9,80.9,67500.0,80.99,81.05,80.9,80.9,67500.0
2008-12-12 13:25:00,80.92,80.96,80.66,80.67,101200.0,80.92,80.96,80.66,80.67,101200.0
2008-12-12 13:30:00,80.66,80.68,80.51,80.52,161500.0,80.66,80.68,80.51,80.52,161500.0
2008-12-12 13:35:00,80.53,80.63,80.51,80.59,54800.0,80.53,80.63,80.51,80.59,54800.0
2008-12-12 13:40:00,80.59,80.73,80.56,80.64,73900.0,80.59,80.73,80.56,80.64,73900.0
2008-12-12 13:45:00,80.67,80.75,80.63,80.68,47300.0,80.67,80.75,80.63,80.68,47300.0
2008-12-12 13:50:00,80.68,80.74,80.55,80.67,69300.0,80.68,80.74,80.55,80.67,69300.0
2008-12-12 13:55:00,80.68,80.74,80.51,80.52,43100.0,80.68,80.74,80.51,80.52,43100.0
2008-12-12 14:00:00,80.51,80.82,80.51,80.81,39600.0,80.51,80.82,80.51,80.81,39600.0
2008-12-12 14:05:00,80.82,80.85,80.52,80.55,59400.0,80.82,80.85,80.52,80.55,59400.0
2008-12-12 14:10:00,80.56,80.68,80.56,80.63,32900.0,80.56,80.68,80.56,80.63,32900.0
2008-12-12 14:15:00,80.63,80.73,80.53,80.59,54800.0,80.63,80.73,80.53,80.59,54800.0
2008-12-12 14:20:00,80.57,80.64,80.51,80.63,64800.0,80.57,80.64,80.51,80.63,64800.0
2008-12-12 14:25:00,80.61,80.67,80.5,80.63,81300.0,80.61,80.67,80.5,80.63,81300.0
2008-12-12 14:30:00,80.62,80.68,80.53,80.62,65200.0,80.62,80.68,80.53,80.62,65200.0
2008-12-12 14:35:00,80.61,80.89,80.61,80.84,79200.0,80.61,80.89,80.61,80.84,79200.0
2008-12-12 14:40:00,80.85,80.95,80.83,80.89,63400.0,80.85,80.95,80.83,80.89,63400.0
2008-12-12 14:45:00,80.89,80.93,80.86,80.92,53500.0,80.89,80.93,80.86,80.92,53500.0
2008-12-12 14:50:00,80.92,80.98,80.86,80.86,55100.0,80.92,80.98,80.86,80.86,55100.0
2008-12-12 14:55:00,80.87,80.95,80.73,80.75,84800.0,80.87,80.95,80.73,80.75,84800.0
2008-12-12 15:00:00,80.73,80.95,80.72,80.75,72900.0,80.73,80.95,80.72,80.75,72900.0
2008-12-12 15:05:00,80.74,80.75,80.45,80.47,131500.0,80.74,80.75,80.45,80.47,131500.0
2008-12-12 15:10:00,80.47,80.53,80.4,80.4,155500.0,80.47,80.53,80.4,80.4,155500.0
2008-12-12 15:15:00,80.41,80.61,80.39,80.41,154900.0,80.41,80.61,80.39,80.41,154900.0
2008-12-12 15:20:00,80.41,80.5,80.4,80.46,111900.0,80.41,80.5,80.4,80.46,111900.0
2008-12-12 15:25:00,80.46,80.5,80.42,80.47,55800.0,80.46,80.5,80.42,80.47,55800.0
2008-12-12 15:30:00,80.49,80.54,80.41,80.5,63500.0,80.49,80.54,80.41,80.5,63500.0
2008-12-12 15:35:00,80.49,80.59,80.46,80.59,67400.0,80.49,80.59,80.46,80.59,67400.0
2008-12-12 15:40:00,80.57,80.66,80.57,80.62,41000.0,80.57,80.66,80.57,80.62,41000.0
2008-12-12 15:45:00,80.63,80.64,80.48,80.49,76700.0,80.63,80.64,80.48,80.49,76700.0
2008-12-12 15:50:00,80.49,80.68,80.46,80.68,67500.0,80.49,80.68,80.46,80.68,67500.0
2008-12-12 15:55:00,80.68,80.79,80.63,80.79,50900.0,80.68,80.79,80.63,80.79,50900.0
2008-12-15 09:30:00,81.3,81.48,81.28,81.37,377400.0,81.3,81.48,81.28,81.37,377400.0
2008-12-15 09:35:00,81.36,81.74,81.25,81.52,312600.0,81.36,81.74,81.25,81.52,312600.0
2008-12-15 09:40:00,81.55,81.62,81.33,81.59,263300.0,81.55,81.62,81.33,81.59,263300.0
2008-12-15 09:45:00,81.59,81.64,81.42,81.54,195900.0,81.59,81.64,81.42,81.54,195900.0
2008-12-15 09:50:00,81.55,81.56,81.4,81.49,236600.0,81.55,81.56,81.4,81.49,236600.0
2008-12-15 09:55:00,81.49,81.5,81.28,81.33,406100.0,81.49,81.5,81.28,81.33,406100.0
2008-12-15 10:00:00,81.32,81.38,81.23,81.3,85700.0,81.32,81.38,81.23,81.3,85700.0
2008-12-15 10:05:00,81.3,81.51,81.3,81.42,125000.0,81.3,81.51,81.3,81.42,125000.0
2008-12-15 10:10:00,81.44,81.82,81.39,81.77,159900.0,81.44,81.82,81.39,81.77,159900.0
2008-12-15 10:15:00,81.77,82.7,81.76,82.37,799400.0,81.77,82.7,81.76,82.37,799400.0
2008-12-15 10:20:00,82.37,82.9,82.32,82.65,520600.0,82.37,82.9,82.32,82.65,520600.0
2008-12-15 10:25:00,82.65,82.79,82.53,82.79,264500.0,82.65,82.79,82.53,82.79,264500.0
2008-12-15 10:30:00,82.77,83.03,82.51,82.53,446700.0,82.77,83.03,82.51,82.53,446700.0
2008-12-15 10:35:00,82.53,82.65,82.46,82.58,350500.0,82.53,82.65,82.46,82.58,350500.0
2008-12-15 10:40:00,82.57,82.68,82.47,82.66,272500.0,82.57,82.68,82.47,82.66,272500.0
2008-12-15 10:45:00,82.65,82.72,82.5,82.63,295100.0,82.65,82.72,82.5,82.63,295100.0
2008-12-15 10:50:00,82.63,82.66,82.33,82.49,281800.0,82.63,82.66,82.33,82.49,281800.0
2008-12-15 10:55:00,82.48,82.52,82.32,82.33,338500.0,82.48,82.52,82.32,82.33,338500.0
2008-12-15 11:00:00,82.33,82.41,82.24,82.39,141700.0,82.33,82.41,82.24,82.39,141700.0
2008-12-15 11:05:00,82.39,82.52,82.37,82.47,89400.0,82.39,82.52,82.37,82.47,89400.0
2008-12-15 11:10:00,82.47,82.51,82.37,82.46,125500.0,82.47,82.51,82.37,82.46,125500.0
2008-12-15 11:15:00,82.47,82.47,82.36,82.37,115600.0,82.47,82.47,82.36,82.37,115600.0
2008-12-15 11:20:00,82.38,82.41,82.35,82.39,83300.0,82.38,82.41,82.35,82.39,83300.0
2008-12-15 11:25:00,82.4,82.52,82.33,82.51,147300.0,82.4,82.52,82.33,82.51,147300.0
2008-12-15 11:30:00,82.5,82.65,82.4,82.59,336000.0,82.5,82.65,82.4,82.59,336000.0
2008-12-15 11:35:00,82.6,82.6,82.48,82.51,226800.0,82.6,82.6,82.48,82.51,226800.0
2008-12-15 11:40:00,82.5,82.59,82.5,82.55,254000.0,82.5,82.59,82.5,82.55,254000.0
2008-12-15 11:45:00,82.54,82.55,82.49,82.51,63800.0,82.54,82.55,82.49,82.51,63800.0
2008-12-15 11:50:00,82.5,82.69,82.5,82.59,101700.0,82.5,82.69,82.5,82.59,101700.0
2008-12-15 11:55:00,82.6,82.65,82.54,82.57,94200.0,82.6,82.65,82.54,82.57,94200.0
2008-12-15 12:00:00,82.55,82.64,82.51,82.63,63200.0,82.55,82.64,82.51,82.63,63200.0
2008-12-15 12:05:00,82.62,82.82,82.58,82.77,88600.0,82.62,82.82,82.58,82.77,88600.0
2008-12-15 12:10:00,82.77,82.82,82.72,82.75,86400.0,82.77,82.82,82.72,82.75,86400.0
2008-12-15 12:15:00,82.76,82.9,82.76,82.88,132900.0,82.76,82.9,82.76,82.88,132900.0
2008-12-15 12:20:00,82.88,82.9,82.78,82.83,142700.0,82.88,82.9,82.78,82.83,142700.0
2008-12-15 12:25:00,82.82,82.85,82.69,82.71,87900.0,82.82,82.85,82.69,82.71,87900.0
2008-12-15 12:30:00,82.7,82.85,82.68,82.78,365400.0,82.7,82.85,82.68,82.78,365400.0
2008-12-15 12:35:00,82.78,82.85,82.59,82.62,468700.0,82.78,82.85,82.59,82.62,468700.0
2008-12-15 12:40:00,82.61,82.61,82.44,82.51,159900.0,82.61,82.61,82.44,82.51,159900.0
2008-12-15 12:45:00,82.5,82.51,82.42,82.42,31000.0,82.5,82.51,82.42,82.42,31000.0
2008-12-15 12:50:00,82.43,82.5,82.27,82.32,126900.0,82.43,82.5,82.27,82.32,126900.0
2008-12-15 12:55:00,82.31,82.35,81.84,82.01,312400.0,82.31,82.35,81.84,82.01,312400.0
2008-12-15 13:00:00,82.01,82.07,81.95,82.05,148500.0,82.01,82.07,81.95,82.05,148500.0
2008-12-15 13:05:00,82.06,82.06,82.0,82.04,48700.0,82.06,82.06,82.0,82.04,48700.0
2008-12-15 13:10:00,82.04,82.21,82.02,82.21,236800.0,82.04,82.21,82.02,82.21,236800.0
2008-12-15 13:15:00,82.2,82.2,82.0,82.03,104400.0,82.2,82.2,82.0,82.03,104400.0
2008-12-15 13:20:00,82.03,82.19,82.01,82.16,167900.0,82.03,82.19,82.01,82.16,167900.0
2008-12-15 13:25:00,82.17,82.39,82.12,82.37,269600.0,82.17,82.39,82.12,82.37,269600.0
2008-12-15 13:30:00,82.36,82.43,82.28,82.38,82600.0,82.36,82.43,82.28,82.38,82600.0
2008-12-15 13:35:00,82.4,82.42,82.29,82.32,91100.0,82.4,82.42,82.29,82.32,91100.0
2008-12-15 13:40:00,82.31,82.43,82.31,82.36,61400.0,82.31,82.43,82.31,82.36,61400.0
2008-12-15 13:45:00,82.36,82.52,82.36,82.46,181100.0,82.36,82.52,82.36,82.46,181100.0
2008-12-15 13:50:00,82.46,82.49,82.36,82.42,125200.0,82.46,82.49,82.36,82.42,125200.0
2008-12-15 13:55:00,82.42,82.46,82.36,82.41,159900.0,82.42,82.46,82.36,82.41,159900.0
2008-12-15 14:00:00,82.4,82.42,82.29,82.3,275100.0,82.4,82.42,82.29,82.3,275100.0
2008-12-15 14:05:00,82.3,82.32,82.13,82.19,182900.0,82.3,82.32,82.13,82.19,182900.0
2008-12-15 14:10:00,82.15,82.16,82.04,82.11,107000.0,82.15,82.16,82.04,82.11,107000.0
2008-12-15 14:15:00,82.11,82.2,82.06,82.18,104000.0,82.11,82.2,82.06,82.18,104000.0
2008-12-15 14:20:00,82.18,82.29,82.12,82.14,147000.0,82.18,82.29,82.12,82.14,147000.0
2008-12-15 14:25:00,82.15,82.25,82.1,82.14,64000.0,82.15,82.25,82.1,82.14,64000.0
2008-12-15 14:30:00,82.14,82.21,82.11,82.19,97400.0,82.14,82.21,82.11,82.19,97400.0
2008-12-15 14:35:00,82.18,82.2,82.13,82.2,80300.0,82.18,82.2,82.13,82.2,80300.0
2008-12-15 14:40:00,82.19,82.21,82.14,82.17,48600.0,82.19,82.21,82.14,82.17,48600.0
2008-12-15 14:45:00,82.17,82.26,82.13,82.15,86400.0,82.17,82.26,82.13,82.15,86400.0
2008-12-15 14:50:00,82.15,82.21,82.1,82.14,42300.0,82.15,82.21,82.1,82.14,42300.0
2008-12-15 14:55:00,82.12,82.17,82.1,82.12,31800.0,82.12,82.17,82.1,82.12,31800.0
2008-12-15 15:00:00,82.12,82.16,82.11,82.13,43700.0,82.12,82.16,82.11,82.13,43700.0
2008-12-15 15:05:00,82.13,82.2,82.11,82.13,74100.0,82.13,82.2,82.11,82.13,74100.0
2008-12-15 15:10:00,82.14,82.14,82.0,82.04,69700.0,82.14,82.14,82.0,82.04,69700.0
2008-12-15 15:15:00,82.04,82.05,81.95,81.98,125100.0,82.04,82.05,81.95,81.98,125100.0
2008-12-15 15:20:00,81.98,82.1,81.94,82.1,152400.0,81.98,82.1,81.94,82.1,152400.0
2008-12-15 15:25:00,82.1,82.28,82.08,82.28,140800.0,82.1,82.28,82.08,82.28,140800.0
2008-12-15 15:30:00,82.29,82.39,82.25,82.38,151700.0,82.29,82.39,82.25,82.38,151700.0
2008-12-15 15:35:00,82.39,82.54,82.39,82.42,240300.0,82.39,82.54,82.39,82.42,240300.0
2008-12-15 15:40:00,82.42,82.57,82.42,82.49,186200.0,82.42,82.57,82.42,82.49,186200.0
2008-12-15 15:45:00,82.47,82.52,82.39,82.48,163500.0,82.47,82.52,82.39,82.48,163500.0
2008-12-15 15:50:00,82.48,82.53,82.47,82.5,160600.0,82.48,82.53,82.47,82.5,160600.0
2008-12-15 15:55:00,82.48,82.63,82.46,82.56,132100.0,82.48,82.63,82.46,82.56,132100.0
2008-12-16 09:30:00,82.38,82.41,82.24,82.28,424500.0,82.38,82.41,82.24,82.28,424500.0
2008-12-16 09:35:00,82.26,82.3,82.08,82.17,315100.0,82.26,82.3,82.08,82.17,315100.0
2008-12-16 09:40:00,82.17,82.39,82.16,82.19,196100.0,82.17,82.39,82.16,82.19,196100.0
2008-12-16 09:45:00,82.19,82.34,82.19,82.24,172900.0,82.19,82.34,82.19,82.24,172900.0
2008-12-16 09:50:00,82.24,82.29,82.08,82.17,180300.0,82.24,82.29,82.08,82.17,180300.0
2008-12-16 09:55:00,82.17,82.6,82.15,82.58,248200.0,82.17,82.6,82.15,82.58,248200.0
2008-12-16 10:00:00,82.57,82.6,82.48,82.5,202000.0,82.57,82.6,82.48,82.5,202000.0
2008-12-16 10:05:00,82.52,82.55,82.44,82.47,179500.0,82.52,82.55,82.44,82.47,179500.0
2008-12-16 10:10:00,82.47,82.49,82.36,82.37,172100.0,82.47,82.49,82.36,82.37,172100.0
2008-12-16 10:15:00,82.36,82.45,82.26,82.44,147300.0,82.36,82.45,82.26,82.44,147300.0
2008-12-16 10:20:00,82.44,82.5,82.41,82.45,72600.0,82.44,82.5,82.41,82.45,72600.0
2008-12-16 10:25:00,82.46,82.7,82.44,82.68,113900.0,82.46,82.7,82.44,82.68,113900.0
2008-12-16 10:30:00,82.68,82.77,82.63,82.66,203400.0,82.68,82.77,82.63,82.66,203400.0
2008-12-16 10:35:00,82.66,82.68,82.41,82.45,179300.0,82.66,82.68,82.41,82.45,179300.0
2008-12-16 10:40:00,82.44,82.45,82.15,82.22,191000.0,82.44,82.45,82.15,82.22,191000.0
2008-12-16 10:45:00,82.22,82.34,82.13,82.31,203700.0,82.22,82.34,82.13,82.31,203700.0
2008-12-16 10:50:00,82.29,82.29,82.16,82.27,71900.0,82.29,82.29,82.16,82.27,71900.0
2008-12-16 10:55:00,82.26,82.27,81.93,82.21,255200.0,82.26,82.27,81.93,82.21,255200.0
2008-12-16 11:00:00,82.22,82.33,82.15,82.31,78600.0,82.22,82.33,82.15,82.31,78600.0
2008-12-16 11:05:00,82.32,82.4,82.24,82.24,75700.0,82.32,82.4,82.24,82.24,75700.0
2008-12-16 11:10:00,82.22,82.38,82.19,82.31,60700.0,82.22,82.38,82.19,82.31,60700.0
2008-12-16 11:15:00,82.32,82.45,82.29,82.43,74900.0,82.32,82.45,82.29,82.43,74900.0
2008-12-16 11:20:00,82.41,82.61,82.4,82.56,93400.0,82.41,82.61,82.4,82.56,93400.0
2008-12-16 11:25:00,82.56,82.62,82.51,82.52,87700.0,82.56,82.62,82.51,82.52,87700.0
2008-12-16 11:30:00,82.53,82.66,82.52,82.55,69300.0,82.53,82.66,82.52,82.55,69300.0
2008-12-16 11:35:00,82.54,82.63,82.53,82.6,71400.0,82.54,82.63,82.53,82.6,71400.0
2008-12-16 11:40:00,82.6,82.79,82.54,82.75,97600.0,82.6,82.79,82.54,82.75,97600.0
2008-12-16 11:45:00,82.75,82.82,82.67,82.74,144600.0,82.75,82.82,82.67,82.74,144600.0
2008-12-16 11:50:00,82.74,82.77,82.6,82.63,65600.0,82.74,82.77,82.6,82.63,65600.0
2008-12-16 11:55:00,82.64,82.69,82.56,82.57,50400.0,82.64,82.69,82.56,82.57,50400.0
2008-12-16 12:00:00,82.58,82.6,82.41,82.45,84000.0,82.58,82.6,82.41,82.45,84000.0
2008-12-16 12:05:00,82.45,82.47,82.29,82.42,79800.0,82.45,82.47,82.29,82.42,79800.0
2008-12-16 12:10:00,82.43,82.55,82.4,82.55,95300.0,82.43,82.55,82.4,82.55,95300.0
2008-12-16 12:15:00,82.57,82.63,82.55,82.55,42800.0,82.57,82.63,82.55,82.55,42800.0
2008-12-16 12:20:00,82.54,82.62,82.47,82.53,71800.0,82.54,82.62,82.47,82.53,71800.0
2008-12-16 12:25:00,82.53,82.55,82.49,82.53,43900.0,82.53,82.55,82.49,82.53,43900.0
2008-12-16 12:30:00,82.53,82.57,82.42,82.48,110800.0,82.53,82.57,82.42,82.48,110800.0
2008-12-16 12:35:00,82.48,82.5,82.43,82.47,44600.0,82.48,82.5,82.43,82.47,44600.0
2008-12-16 12:40:00,82.47,82.63,82.44,82.58,54100.0,82.47,82.63,82.44,82.58,54100.0
2008-12-16 12:45:00,82.6,82.63,82.46,82.52,51400.0,82.6,82.63,82.46,82.52,51400.0
2008-12-16 12:50:00,82.52,82.59,82.41,82.56,79700.0,82.52,82.59,82.41,82.56,79700.0
2008-12-16 12:55:00,82.57,82.61,82.51,82.56,45400.0,82.57,82.61,82.51,82.56,45400.0
2008-12-16 13:00:00,82.55,82.79,82.53,82.73,140000.0,82.55,82.79,82.53,82.73,140000.0
2008-12-16 13:05:00,82.73,82.79,82.71,82.76,76200.0,82.73,82.79,82.71,82.76,76200.0
2008-12-16 13:10:00,82.78,82.88,82.69,82.71,190300.0,82.78,82.88,82.69,82.71,190300.0
2008-12-16 13:15:00,82.72,82.9,82.72,82.9,93200.0,82.72,82.9,82.72,82.9,93200.0
2008-12-16 13:20:00,82.89,82.9,82.77,82.78,89800.0,82.89,82.9,82.77,82.78,89800.0
2008-12-16 13:25:00,82.78,82.9,82.78,82.84,63800.0,82.78,82.9,82.78,82.84,63800.0
2008-12-16 13:30:00,82.83,82.86,82.72,82.81,116400.0,82.83,82.86,82.72,82.81,116400.0
2008-12-16 13:35:00,82.82,82.84,82.78,82.8,46900.0,82.82,82.84,82.78,82.8,46900.0
2008-12-16 13:40:00,82.79,82.84,82.7,82.73,64700.0,82.79,82.84,82.7,82.73,64700.0
2008-12-16 13:45:00,82.71,82.83,82.71,82.79,81200.0,82.71,82.83,82.71,82.79,81200.0
2008-12-16 13:50:00,82.79,82.82,82.74,82.82,42300.0,82.79,82.82,82.74,82.82,42300.0
2008-12-16 13:55:00,82.8,82.86,82.79,82.86,72100.0,82.8,82.86,82.79,82.86,72100.0
2008-12-16 14:00:00,82.85,82.99,82.8,82.83,167800.0,82.85,82.99,82.8,82.83,167800.0
2008-12-16 14:05:00,82.83,82.84,82.51,82.63,243800.0,82.83,82.84,82.51,82.63,243800.0
2008-12-16 14:10:00,82.67,82.73,82.51,82.51,102000.0,82.67,82.73,82.51,82.51,102000.0
2008-12-16 14:15:00,82.52,82.66,82.51,82.61,53500.0,82.52,82.66,82.51,82.61,53500.0
2008-12-16 14:20:00,82.63,83.86,82.58,83.86,1450800.0,82.63,83.86,82.58,83.86,1450800.0
2008-12-16 14:25:00,83.86,84.08,83.45,83.65,1549500.0,83.86,84.08,83.45,83.65,1549500.0
2008-12-16 14:30:00,83.65,83.88,83.51,83.55,936300.0,83.65,83.88,83.51,83.55,936300.0
2008-12-16 14:35:00,83.54,83.65,83.39,83.6,642700.0,83.54,83.65,83.39,83.6,642700.0
2008-12-16 14:40:00,83.58,83.72,83.56,83.6,495700.0,83.58,83.72,83.56,83.6,495700.0
2008-12-16 14:45:00,83.6,83.66,83.46,83.62,335700.0,83.6,83.66,83.46,83.62,335700.0
2008-12-16 14:50:00,83.62,83.86,83.6,83.82,452200.0,83.62,83.86,83.6,83.82,452200.0
2008-12-16 14:55:00,83.82,84.36,83.72,84.27,656000.0,83.82,84.36,83.72,84.27,656000.0
2008-12-16 15:00:00,84.26,84.29,83.96,83.99,569400.0,84.26,84.29,83.96,83.99,569400.0
2008-12-16 15:05:00,83.99,84.02,83.73,83.73,330000.0,83.99,84.02,83.73,83.73,330000.0
2008-12-16 15:10:00,83.75,84.1,83.72,84.08,220300.0,83.75,84.1,83.72,84.08,220300.0
2008-12-16 15:15:00,84.09,84.62,84.0,84.32,724100.0,84.09,84.62,84.0,84.32,724100.0
2008-12-16 15:20:00,84.35,84.45,84.04,84.05,454700.0,84.35,84.45,84.04,84.05,454700.0
2008-12-16 15:25:00,84.06,84.27,83.95,84.18,302500.0,84.06,84.27,83.95,84.18,302500.0
2008-12-16 15:30:00,84.18,84.2,83.9,84.08,268700.0,84.18,84.2,83.9,84.08,268700.0
2008-12-16 15:35:00,84.08,84.22,84.0,84.21,144200.0,84.08,84.22,84.0,84.21,144200.0
2008-12-16 15:40:00,84.21,84.35,84.17,84.35,191500.0,84.21,84.35,84.17,84.35,191500.0
2008-12-16 15:45:00,84.36,84.45,84.14,84.39,213600.0,84.36,84.45,84.14,84.39,213600.0
2008-12-16 15:50:00,84.39,84.53,84.39,84.51,349100.0,84.39,84.53,84.39,84.51,349100.0
2008-12-16 15:55:00,84.52,84.64,84.46,84.51,185300.0,84.52,84.64,84.46,84.51,185300.0
2008-12-17 09:30:00,85.26,85.68,85.26,85.4,704100.0,85.26,85.68,85.26,85.4,704100.0
2008-12-17 09:35:00,85.4,85.5,85.28,85.28,438100.0,85.4,85.5,85.28,85.28,438100.0
2008-12-17 09:40:00,85.28,85.5,85.1,85.45,472600.0,85.28,85.5,85.1,85.45,472600.0
2008-12-17 09:45:00,85.45,85.47,85.19,85.37,318000.0,85.45,85.47,85.19,85.37,318000.0
2008-12-17 09:50:00,85.35,85.5,85.28,85.47,412000.0,85.35,85.5,85.28,85.47,412000.0
2008-12-17 09:55:00,85.47,85.94,85.47,85.8,700200.0,85.47,85.94,85.47,85.8,700200.0
2008-12-17 10:00:00,85.79,85.93,85.58,85.87,380700.0,85.79,85.93,85.58,85.87,380700.0
2008-12-17 10:05:00,85.88,85.99,85.65,85.92,472600.0,85.88,85.99,85.65,85.92,472600.0
2008-12-17 10:10:00,85.93,86.91,85.93,86.59,1269200.0,85.93,86.91,85.93,86.59,1269200.0
2008-12-17 10:15:00,86.58,86.61,86.35,86.46,1032500.0,86.58,86.61,86.35,86.46,1032500.0
2008-12-17 10:20:00,86.45,86.5,86.18,86.26,594000.0,86.45,86.5,86.18,86.26,594000.0
2008-12-17 10:25:00,86.26,86.35,86.1,86.2,623600.0,86.26,86.35,86.1,86.2,623600.0
2008-12-17 10:30:00,86.18,86.33,86.04,86.28,357900.0,86.18,86.33,86.04,86.28,357900.0
2008-12-17 10:35:00,86.28,86.28,85.84,86.03,538800.0,86.28,86.28,85.84,86.03,538800.0
2008-12-17 10:40:00,86.01,86.14,85.69,85.94,540400.0,86.01,86.14,85.69,85.94,540400.0
2008-12-17 10:45:00,85.93,86.03,85.35,85.38,525000.0,85.93,86.03,85.35,85.38,525000.0
2008-12-17 10:50:00,85.35,85.6,85.23,85.55,459700.0,85.35,85.6,85.23,85.55,459700.0
2008-12-17 10:55:00,85.57,85.93,85.56,85.82,233300.0,85.57,85.93,85.56,85.82,233300.0
2008-12-17 11:00:00,85.82,86.14,85.8,86.1,330800.0,85.82,86.14,85.8,86.1,330800.0
2008-12-17 11:05:00,86.1,86.25,86.0,86.21,268400.0,86.1,86.25,86.0,86.21,268400.0
2008-12-17 11:10:00,86.21,86.31,86.11,86.14,320200.0,86.21,86.31,86.11,86.14,320200.0
2008-12-17 11:15:00,86.14,86.15,85.66,85.71,336000.0,86.14,86.15,85.66,85.71,336000.0
2008-12-17 11:20:00,85.69,85.74,85.59,85.61,312900.0,85.69,85.74,85.59,85.61,312900.0
2008-12-17 11:25:00,85.6,85.63,85.48,85.55,191700.0,85.6,85.63,85.48,85.55,191700.0
2008-12-17 11:30:00,85.54,85.7,85.41,85.48,223400.0,85.54,85.7,85.41,85.48,223400.0
2008-12-17 11:35:00,85.49,85.5,85.17,85.49,462900.0,85.49,85.5,85.17,85.49,462900.0
2008-12-17 11:40:00,85.49,85.77,85.45,85.73,239800.0,85.49,85.77,85.45,85.73,239800.0
2008-12-17 11:45:00,85.69,85.75,84.8,85.05,595500.0,85.69,85.75,84.8,85.05,595500.0
2008-12-17 11:50:00,85.07,85.31,85.05,85.25,257300.0,85.07,85.31,85.05,85.25,257300.0
2008-12-17 11:55:00,85.26,85.46,85.25,85.45,258900.0,85.26,85.46,85.25,85.45,258900.0
2008-12-17 12:00:00,85.44,85.47,85.3,85.36,189900.0,85.44,85.47,85.3,85.36,189900.0
2008-12-17 12:05:00,85.36,85.5,85.12,85.47,352300.0,85.36,85.5,85.12,85.47,352300.0
2008-12-17 12:10:00,85.47,85.95,85.46,85.82,243300.0,85.47,85.95,85.46,85.82,243300.0
2008-12-17 12:15:00,85.81,85.85,85.62,85.73,161800.0,85.81,85.85,85.62,85.73,161800.0
2008-12-17 12:20:00,85.73,85.78,85.71,85.74,158400.0,85.73,85.78,85.71,85.74,158400.0
2008-12-17 12:25:00,85.74,85.78,85.56,85.61,220000.0,85.74,85.78,85.56,85.61,220000.0
2008-12-17 12:30:00,85.61,85.71,85.59,85.69,54200.0,85.61,85.71,85.59,85.69,54200.0
2008-12-17 12:35:00,85.68,85.78,85.66,85.67,91700.0,85.68,85.78,85.66,85.67,91700.0
2008-12-17 12:40:00,85.67,85.7,85.38,85.63,577900.0,85.67,85.7,85.38,85.63,577900.0
2008-12-17 12:45:00,85.65,85.65,85.4,85.41,155400.0,85.65,85.65,85.4,85.41,155400.0
2008-12-17 12:50:00,85.4,85.5,85.13,85.44,233100.0,85.4,85.5,85.13,85.44,233100.0
2008-12-17 12:55:00,85.45,85.47,85.14,85.25,136700.0,85.45,85.47,85.14,85.25,136700.0
2008-12-17 13:00:00,85.24,85.42,85.18,85.4,120200.0,85.24,85.42,85.18,85.4,120200.0
2008-12-17 13:05:00,85.41,85.6,85.38,85.56,98500.0,85.41,85.6,85.38,85.56,98500.0
2008-12-17 13:10:00,85.6,85.6,85.3,85.31,42100.0,85.6,85.6,85.3,85.31,42100.0
2008-12-17 13:15:00,85.33,85.43,85.28,85.28,58400.0,85.33,85.43,85.28,85.28,58400.0
2008-12-17 13:20:00,85.29,85.33,85.15,85.33,92000.0,85.29,85.33,85.15,85.33,92000.0
2008-12-17 13:25:00,85.32,85.55,85.26,85.47,89100.0,85.32,85.55,85.26,85.47,89100.0
2008-12-17 13:30:00,85.46,85.54,85.35,85.52,70700.0,85.46,85.54,85.35,85.52,70700.0
2008-12-17 13:35:00,85.52,85.69,85.43,85.64,65900.0,85.52,85.69,85.43,85.64,65900.0
2008-12-17 13:40:00,85.63,85.71,85.57,85.6,55600.0,85.63,85.71,85.57,85.6,55600.0
2008-12-17 13:45:00,85.58,85.74,85.48,85.52,64600.0,85.58,85.74,85.48,85.52,64600.0
2008-12-17 13:50:00,85.51,85.57,85.39,85.56,53600.0,85.51,85.57,85.39,85.56,53600.0
2008-12-17 13:55:00,85.56,85.66,85.53,85.53,50300.0,85.56,85.66,85.53,85.53,50300.0
2008-12-17 14:00:00,85.5,85.62,85.46,85.5,51200.0,85.5,85.62,85.46,85.5,51200.0
2008-12-17 14:05:00,85.5,85.59,85.48,85.57,67200.0,85.5,85.59,85.48,85.57,67200.0
2008-12-17 14:10:00,85.56,85.63,85.5,85.53,87000.0,85.56,85.63,85.5,85.53,87000.0
2008-12-17 14:15:00,85.53,85.64,85.5,85.54,126900.0,85.53,85.64,85.5,85.54,126900.0
2008-12-17 14:20:00,85.53,85.66,85.44,85.6,175000.0,85.53,85.66,85.44,85.6,175000.0
2008-12-17 14:25:00,85.59,85.65,85.44,85.47,138100.0,85.59,85.65,85.44,85.47,138100.0
2008-12-17 14:30:00,85.46,85.65,85.46,85.54,107300.0,85.46,85.65,85.46,85.54,107300.0
2008-12-17 14:35:00,85.54,85.76,85.51,85.55,97800.0,85.54,85.76,85.51,85.55,97800.0
2008-12-17 14:40:00,85.55,85.66,85.48,85.63,169800.0,85.55,85.66,85.48,85.63,169800.0
2008-12-17 14:45:00,85.63,85.67,85.55,85.65,52400.0,85.63,85.67,85.55,85.65,52400.0
2008-12-17 14:50:00,85.64,85.72,85.62,85.64,71000.0,85.64,85.72,85.62,85.64,71000.0
2008-12-17 14:55:00,85.64,85.65,85.53,85.6,91000.0,85.64,85.65,85.53,85.6,91000.0
2008-12-17 15:00:00,85.61,85.68,85.58,85.67,68900.0,85.61,85.68,85.58,85.67,68900.0
2008-12-17 15:05:00,85.66,85.67,85.56,85.58,50400.0,85.66,85.67,85.56,85.58,50400.0
2008-12-17 15:10:00,85.58,85.59,85.49,85.51,160500.0,85.58,85.59,85.49,85.51,160500.0
2008-12-17 15:15:00,85.51,85.57,85.5,85.57,95200.0,85.51,85.57,85.5,85.57,95200.0
2008-12-17 15:20:00,85.57,85.63,85.54,85.57,93600.0,85.57,85.63,85.54,85.57,93600.0
2008-12-17 15:25:00,85.57,85.58,85.45,85.49,96200.0,85.57,85.58,85.45,85.49,96200.0
2008-12-17 15:30:00,85.49,85.51,85.45,85.46,67700.0,85.49,85.51,85.45,85.46,67700.0
2008-12-17 15:35:00,85.47,85.5,85.43,85.46,69900.0,85.47,85.5,85.43,85.46,69900.0
2008-12-17 15:40:00,85.46,85.56,85.43,85.56,98800.0,85.46,85.56,85.43,85.56,98800.0
2008-12-17 15:45:00,85.57,85.65,85.51,85.58,175600.0,85.57,85.65,85.51,85.58,175600.0
2008-12-17 15:50:00,85.58,85.59,85.45,85.53,124300.0,85.58,85.59,85.45,85.53,124300.0
2008-12-17 15:55:00,85.52,85.55,85.38,85.49,293300.0,85.52,85.55,85.38,85.49,293300.0
2008-12-18 09:30:00,84.88,85.12,84.75,84.85,640700.0,84.88,85.12,84.75,84.85,640700.0
2008-12-18 09:35:00,84.84,84.99,84.78,84.9,234000.0,84.84,84.99,84.78,84.9,234000.0
2008-12-18 09:40:00,84.93,84.94,84.72,84.85,233600.0,84.93,84.94,84.72,84.85,233600.0
2008-12-18 09:45:00,84.86,84.87,83.8,84.21,840700.0,84.86,84.87,83.8,84.21,840700.0
2008-12-18 09:50:00,84.21,84.29,84.07,84.07,292000.0,84.21,84.29,84.07,84.07,292000.0
2008-12-18 09:55:00,84.07,84.09,83.82,83.92,408300.0,84.07,84.09,83.82,83.92,408300.0
2008-12-18 10:00:00,83.92,84.22,83.89,84.12,371700.0,83.92,84.22,83.89,84.12,371700.0
2008-12-18 10:05:00,84.12,84.29,84.08,84.24,617900.0,84.12,84.29,84.08,84.24,617900.0
2008-12-18 10:10:00,84.25,84.55,84.23,84.45,279100.0,84.25,84.55,84.23,84.45,279100.0
2008-12-18 10:15:00,84.46,84.53,84.43,84.45,233700.0,84.46,84.53,84.43,84.45,233700.0
2008-12-18 10:20:00,84.45,84.46,83.97,84.01,320300.0,84.45,84.46,83.97,84.01,320300.0
2008-12-18 10:25:00,84.01,84.06,83.9,84.0,174900.0,84.01,84.06,83.9,84.0,174900.0
2008-12-18 10:30:00,84.0,84.17,83.98,84.03,156000.0,84.0,84.17,83.98,84.03,156000.0
2008-12-18 10:35:00,84.03,84.11,83.97,84.03,197900.0,84.03,84.11,83.97,84.03,197900.0
2008-12-18 10:40:00,84.05,84.21,84.02,84.13,199800.0,84.05,84.21,84.02,84.13,199800.0
2008-12-18 10:45:00,84.1,84.28,84.05,84.23,171300.0,84.1,84.28,84.05,84.23,171300.0
2008-12-18 10:50:00,84.21,84.66,84.18,84.62,256900.0,84.21,84.66,84.18,84.62,256900.0
2008-12-18 10:55:00,84.63,84.8,84.5,84.52,238100.0,84.63,84.8,84.5,84.52,238100.0
2008-12-18 11:00:00,84.51,84.51,84.04,84.21,207500.0,84.51,84.51,84.04,84.21,207500.0
2008-12-18 11:05:00,84.2,84.2,83.61,83.87,318500.0,84.2,84.2,83.61,83.87,318500.0
2008-12-18 11:10:00,83.86,83.97,83.56,83.68,291400.0,83.86,83.97,83.56,83.68,291400.0
2008-12-18 11:15:00,83.68,83.81,83.46,83.63,318800.0,83.68,83.81,83.46,83.63,318800.0
2008-12-18 11:20:00,83.64,84.13,83.55,83.94,269600.0,83.64,84.13,83.55,83.94,269600.0
2008-12-18 11:25:00,83.95,84.03,83.79,83.86,168100.0,83.95,84.03,83.79,83.86,168100.0
2008-12-18 11:30:00,83.86,83.9,83.7,83.9,178800.0,83.86,83.9,83.7,83.9,178800.0
2008-12-18 11:35:00,83.91,83.92,83.63,83.72,216600.0,83.91,83.92,83.63,83.72,216600.0
2008-12-18 11:40:00,83.73,83.9,83.64,83.87,221900.0,83.73,83.9,83.64,83.87,221900.0
2008-12-18 11:45:00,83.89,83.95,83.76,83.79,130800.0,83.89,83.95,83.76,83.79,130800.0
2008-12-18 11:50:00,83.79,83.94,83.75,83.9,96600.0,83.79,83.94,83.75,83.9,96600.0
2008-12-18 11:55:00,83.91,83.93,83.85,83.86,76900.0,83.91,83.93,83.85,83.86,76900.0
2008-12-18 12:00:00,83.85,83.94,83.83,83.92,91800.0,83.85,83.94,83.83,83.92,91800.0
2008-12-18 12:05:00,83.9,84.06,83.88,83.9,104500.0,83.9,84.06,83.88,83.9,104500.0
2008-12-18 12:10:00,83.9,84.1,83.8,84.02,156700.0,83.9,84.1,83.8,84.02,156700.0
2008-12-18 12:15:00,84.05,84.24,84.04,84.2,150600.0,84.05,84.24,84.04,84.2,150600.0
2008-12-18 12:20:00,84.22,84.35,84.04,84.23,172500.0,84.22,84.35,84.04,84.23,172500.0
2008-12-18 12:25:00,84.24,84.24,83.99,84.06,118300.0,84.24,84.24,83.99,84.06,118300.0
2008-12-18 12:30:00,84.07,84.2,83.99,84.03,130800.0,84.07,84.2,83.99,84.03,130800.0
2008-12-18 12:35:00,84.02,84.14,83.97,84.06,72000.0,84.02,84.14,83.97,84.06,72000.0
2008-12-18 12:40:00,84.07,84.33,84.06,84.32,112100.0,84.07,84.33,84.06,84.32,112100.0
2008-12-18 12:45:00,84.32,84.7,84.25,84.58,357000.0,84.32,84.7,84.25,84.58,357000.0
2008-12-18 12:50:00,84.58,84.64,84.39,84.4,96200.0,84.58,84.64,84.39,84.4,96200.0
2008-12-18 12:55:00,84.4,84.61,84.33,84.48,228300.0,84.4,84.61,84.33,84.48,228300.0
2008-12-18 13:00:00,84.48,84.48,84.23,84.38,85300.0,84.48,84.48,84.23,84.38,85300.0
2008-12-18 13:05:00,84.37,84.5,84.35,84.49,73700.0,84.37,84.5,84.35,84.49,73700.0
2008-12-18 13:10:00,84.48,84.51,84.44,84.49,50500.0,84.48,84.51,84.44,84.49,50500.0
2008-12-18 13:15:00,84.48,84.58,84.44,84.57,68400.0,84.48,84.58,84.44,84.57,68400.0
2008-12-18 13:20:00,84.56,84.57,84.51,84.53,52900.0,84.56,84.57,84.51,84.53,52900.0
2008-12-18 13:25:00,84.53,84.7,84.43,84.61,109800.0,84.53,84.7,84.43,84.61,109800.0
2008-12-18 13:30:00,84.61,84.63,84.55,84.59,95100.0,84.61,84.63,84.55,84.59,95100.0
2008-12-18 13:35:00,84.59,84.6,84.41,84.43,77400.0,84.59,84.6,84.41,84.43,77400.0
2008-12-18 13:40:00,84.42,84.45,84.36,84.39,101500.0,84.42,84.45,84.36,84.39,101500.0
2008-12-18 13:45:00,84.38,84.38,84.25,84.25,98400.0,84.38,84.38,84.25,84.25,98400.0
2008-12-18 13:50:00,84.25,84.27,84.16,84.22,153700.0,84.25,84.27,84.16,84.22,153700.0
2008-12-18 13:55:00,84.21,84.35,84.2,84.22,88400.0,84.21,84.35,84.2,84.22,88400.0
2008-12-18 14:00:00,84.22,84.25,84.18,84.21,79600.0,84.22,84.25,84.18,84.21,79600.0
2008-12-18 14:05:00,84.22,84.3,84.22,84.3,124100.0,84.22,84.3,84.22,84.3,124100.0
2008-12-18 14:10:00,84.31,84.34,84.27,84.28,101000.0,84.31,84.34,84.27,84.28,101000.0
2008-12-18 14:15:00,84.28,84.33,84.17,84.19,155700.0,84.28,84.33,84.17,84.19,155700.0
2008-12-18 14:20:00,84.19,84.24,84.12,84.2,238300.0,84.19,84.24,84.12,84.2,238300.0
2008-12-18 14:25:00,84.2,84.23,84.11,84.17,170400.0,84.2,84.23,84.11,84.17,170400.0
2008-12-18 14:30:00,84.16,84.25,84.15,84.22,79800.0,84.16,84.25,84.15,84.22,79800.0
2008-12-18 14:35:00,84.21,84.24,84.17,84.2,106000.0,84.21,84.24,84.17,84.2,106000.0
2008-12-18 14:40:00,84.2,84.21,84.12,84.14,127700.0,84.2,84.21,84.12,84.14,127700.0
2008-12-18 14:45:00,84.12,84.19,84.07,84.16,93700.0,84.12,84.19,84.07,84.16,93700.0
2008-12-18 14:50:00,84.15,84.21,84.1,84.17,109500.0,84.15,84.21,84.1,84.17,109500.0
2008-12-18 14:55:00,84.17,84.21,84.13,84.18,216800.0,84.17,84.21,84.13,84.18,216800.0
2008-12-18 15:00:00,84.18,84.25,84.18,84.23,227700.0,84.18,84.25,84.18,84.23,227700.0
2008-12-18 15:05:00,84.22,84.24,84.08,84.15,310500.0,84.22,84.24,84.08,84.15,310500.0
2008-12-18 15:10:00,84.15,84.15,84.05,84.05,117800.0,84.15,84.15,84.05,84.05,117800.0
2008-12-18 15:15:00,84.05,84.13,83.99,84.11,348000.0,84.05,84.13,83.99,84.11,348000.0
2008-12-18 15:20:00,84.12,84.12,84.02,84.04,129400.0,84.12,84.12,84.02,84.04,129400.0
2008-12-18 15:25:00,84.06,84.08,83.96,83.97,110300.0,84.06,84.08,83.96,83.97,110300.0
2008-12-18 15:30:00,83.97,84.16,83.92,84.15,197300.0,83.97,84.16,83.92,84.15,197300.0
2008-12-18 15:35:00,84.16,84.2,84.07,84.1,460800.0,84.16,84.2,84.07,84.1,460800.0
2008-12-18 15:40:00,84.09,84.14,84.02,84.06,192000.0,84.09,84.14,84.02,84.06,192000.0
2008-12-18 15:45:00,84.05,84.08,83.96,83.96,196400.0,84.05,84.08,83.96,83.96,196400.0
2008-12-18 15:50:00,83.96,84.0,83.86,83.87,204100.0,83.96,84.0,83.86,83.87,204100.0
2008-12-18 15:55:00,83.87,84.06,83.83,83.89,248000.0,83.87,84.06,83.83,83.89,248000.0
2008-12-19 09:30:00,82.65,82.68,82.5,82.6,335300.0,82.65,82.68,82.5,82.6,335300.0
2008-12-19 09:35:00,82.61,82.82,82.61,82.64,145100.0,82.61,82.82,82.61,82.64,145100.0
2008-12-19 09:40:00,82.62,82.72,82.46,82.72,179700.0,82.62,82.72,82.46,82.72,179700.0
2008-12-19 09:45:00,82.73,82.87,82.44,82.47,143400.0,82.73,82.87,82.44,82.47,143400.0
2008-12-19 09:50:00,82.49,82.56,82.24,82.24,175300.0,82.49,82.56,82.24,82.24,175300.0
2008-12-19 09:55:00,82.24,82.44,82.03,82.03,246000.0,82.24,82.44,82.03,82.03,246000.0
2008-12-19 10:00:00,82.04,82.23,82.01,82.2,223000.0,82.04,82.23,82.01,82.2,223000.0
2008-12-19 10:05:00,82.17,82.25,82.08,82.1,222300.0,82.17,82.25,82.08,82.1,222300.0
2008-12-19 10:10:00,82.09,82.36,82.07,82.31,242200.0,82.09,82.36,82.07,82.31,242200.0
2008-12-19 10:15:00,82.32,82.35,82.21,82.27,160400.0,82.32,82.35,82.21,82.27,160400.0
2008-12-19 10:20:00,82.27,82.72,82.17,82.7,236800.0,82.27,82.72,82.17,82.7,236800.0
2008-12-19 10:25:00,82.71,82.78,82.43,82.47,215500.0,82.71,82.78,82.43,82.47,215500.0
2008-12-19 10:30:00,82.48,82.56,82.33,82.33,99900.0,82.48,82.56,82.33,82.33,99900.0
2008-12-19 10:35:00,82.34,82.34,82.15,82.17,193200.0,82.34,82.34,82.15,82.17,193200.0
2008-12-19 10:40:00,82.16,82.42,82.12,82.26,187600.0,82.16,82.42,82.12,82.26,187600.0
2008-12-19 10:45:00,82.25,82.52,82.18,82.46,166500.0,82.25,82.52,82.18,82.46,166500.0
2008-12-19 10:50:00,82.45,82.7,82.44,82.66,133000.0,82.45,82.7,82.44,82.66,133000.0
2008-12-19 10:55:00,82.66,82.66,82.39,82.45,91300.0,82.66,82.66,82.39,82.45,91300.0
2008-12-19 11:00:00,82.46,82.62,82.41,82.57,112600.0,82.46,82.62,82.41,82.57,112600.0
2008-12-19 11:05:00,82.57,82.63,82.48,82.48,73000.0,82.57,82.63,82.48,82.48,73000.0
2008-12-19 11:10:00,82.51,82.59,82.43,82.51,121400.0,82.51,82.59,82.43,82.51,121400.0
2008-12-19 11:15:00,82.5,82.74,82.47,82.58,137000.0,82.5,82.74,82.47,82.58,137000.0
2008-12-19 11:20:00,82.57,82.65,82.55,82.59,101300.0,82.57,82.65,82.55,82.59,101300.0
2008-12-19 11:25:00,82.59,82.6,82.39,82.43,130800.0,82.59,82.6,82.39,82.43,130800.0
2008-12-19 11:30:00,82.45,82.59,82.41,82.5,159500.0,82.45,82.59,82.41,82.5,159500.0
2008-12-19 11:35:00,82.5,82.53,82.28,82.31,97800.0,82.5,82.53,82.28,82.31,97800.0
2008-12-19 11:40:00,82.31,82.43,82.21,82.41,151700.0,82.31,82.43,82.21,82.41,151700.0
2008-12-19 11:45:00,82.4,82.58,82.35,82.55,127100.0,82.4,82.58,82.35,82.55,127100.0
2008-12-19 11:50:00,82.55,82.55,82.35,82.41,114000.0,82.55,82.55,82.35,82.41,114000.0
2008-12-19 11:55:00,82.4,82.55,82.24,82.53,188500.0,82.4,82.55,82.24,82.53,188500.0
2008-12-19 12:00:00,82.55,82.62,82.43,82.55,56200.0,82.55,82.62,82.43,82.55,56200.0
2008-12-19 12:05:00,82.54,82.56,82.43,82.47,59300.0,82.54,82.56,82.43,82.47,59300.0
2008-12-19 12:10:00,82.49,82.58,82.39,82.39,58200.0,82.49,82.58,82.39,82.39,58200.0
2008-12-19 12:15:00,82.4,82.44,82.35,82.39,68600.0,82.4,82.44,82.35,82.39,68600.0
2008-12-19 12:20:00,82.39,82.45,82.32,82.34,44100.0,82.39,82.45,82.32,82.34,44100.0
2008-12-19 12:25:00,82.34,82.4,82.26,82.26,110200.0,82.34,82.4,82.26,82.26,110200.0
2008-12-19 12:30:00,82.27,82.42,82.25,82.41,56700.0,82.27,82.42,82.25,82.41,56700.0
2008-12-19 12:35:00,82.4,82.44,82.33,82.39,50700.0,82.4,82.44,82.33,82.39,50700.0
2008-12-19 12:40:00,82.39,82.44,82.35,82.35,41800.0,82.39,82.44,82.35,82.35,41800.0
2008-12-19 12:45:00,82.37,82.41,82.27,82.28,54400.0,82.37,82.41,82.27,82.28,54400.0
2008-12-19 12:50:00,82.28,82.29,82.18,82.23,62600.0,82.28,82.29,82.18,82.23,62600.0
2008-12-19 12:55:00,82.24,82.36,82.22,82.34,34200.0,82.24,82.36,82.22,82.34,34200.0
2008-12-19 13:00:00,82.34,82.39,82.27,82.32,68700.0,82.34,82.39,82.27,82.32,68700.0
2008-12-19 13:05:00,82.33,82.35,82.27,82.33,47300.0,82.33,82.35,82.27,82.33,47300.0
2008-12-19 13:10:00,82.33,82.45,82.33,82.37,52100.0,82.33,82.45,82.33,82.37,52100.0
2008-12-19 13:15:00,82.37,82.43,82.34,82.4,24500.0,82.37,82.43,82.34,82.4,24500.0
2008-12-19 13:20:00,82.4,82.44,82.25,82.31,38700.0,82.4,82.44,82.25,82.31,38700.0
2008-12-19 13:25:00,82.32,82.45,82.28,82.28,55800.0,82.32,82.45,82.28,82.28,55800.0
2008-12-19 13:30:00,82.29,82.37,82.28,82.34,50600.0,82.29,82.37,82.28,82.34,50600.0
2008-12-19 13:35:00,82.34,82.5,82.34,82.47,60200.0,82.34,82.5,82.34,82.47,60200.0
2008-12-19 13:40:00,82.46,82.52,82.45,82.48,45700.0,82.46,82.52,82.45,82.48,45700.0
2008-12-19 13:45:00,82.47,82.5,82.43,82.46,24700.0,82.47,82.5,82.43,82.46,24700.0
2008-12-19 13:50:00,82.46,82.62,82.44,82.62,60500.0,82.46,82.62,82.44,82.62,60500.0
2008-12-19 13:55:00,82.63,82.63,82.55,82.59,78200.0,82.63,82.63,82.55,82.59,78200.0
2008-12-19 14:00:00,82.58,82.65,82.46,82.52,69900.0,82.58,82.65,82.46,82.52,69900.0
2008-12-19 14:05:00,82.53,82.63,82.43,82.54,100300.0,82.53,82.63,82.43,82.54,100300.0
2008-12-19 14:10:00,82.57,82.65,82.55,82.58,45900.0,82.57,82.65,82.55,82.58,45900.0
2008-12-19 14:15:00,82.57,82.65,82.49,82.61,94300.0,82.57,82.65,82.49,82.61,94300.0
2008-12-19 14:20:00,82.6,82.68,82.53,82.58,47000.0,82.6,82.68,82.53,82.58,47000.0
2008-12-19 14:25:00,82.59,82.71,82.49,82.65,70400.0,82.59,82.71,82.49,82.65,70400.0
2008-12-19 14:30:00,82.65,82.67,82.54,82.63,39500.0,82.65,82.67,82.54,82.63,39500.0
2008-12-19 14:35:00,82.64,82.67,82.56,82.63,68600.0,82.64,82.67,82.56,82.63,68600.0
2008-12-19 14:40:00,82.63,82.64,82.57,82.6,58200.0,82.63,82.64,82.57,82.6,58200.0
2008-12-19 14:45:00,82.6,82.64,82.59,82.62,37000.0,82.6,82.64,82.59,82.62,37000.0
2008-12-19 14:50:00,82.62,82.66,82.6,82.64,41400.0,82.62,82.66,82.6,82.64,41400.0
2008-12-19 14:55:00,82.62,82.67,82.58,82.64,57700.0,82.62,82.67,82.58,82.64,57700.0
2008-12-19 15:00:00,82.64,82.69,82.63,82.69,36200.0,82.64,82.69,82.63,82.69,36200.0
2008-12-19 15:05:00,82.69,82.74,82.67,82.69,114500.0,82.69,82.74,82.67,82.69,114500.0
2008-12-19 15:10:00,82.69,82.69,82.55,82.57,84100.0,82.69,82.69,82.55,82.57,84100.0
2008-12-19 15:15:00,82.58,82.58,82.47,82.51,79800.0,82.58,82.58,82.47,82.51,79800.0
2008-12-19 15:20:00,82.5,82.61,82.5,82.61,57600.0,82.5,82.61,82.5,82.61,57600.0
2008-12-19 15:25:00,82.62,82.62,82.54,82.58,69500.0,82.62,82.62,82.54,82.58,69500.0
2008-12-19 15:30:00,82.56,82.58,82.5,82.52,68000.0,82.56,82.58,82.5,82.52,68000.0
2008-12-19 15:35:00,82.51,82.57,82.47,82.51,100500.0,82.51,82.57,82.47,82.51,100500.0
2008-12-19 15:40:00,82.5,82.52,82.46,82.47,86800.0,82.5,82.52,82.46,82.47,86800.0
2008-12-19 15:45:00,82.47,82.47,82.42,82.45,162200.0,82.47,82.47,82.42,82.45,162200.0
2008-12-19 15:50:00,82.46,82.48,82.4,82.41,115200.0,82.46,82.48,82.4,82.41,115200.0
2008-12-19 15:55:00,82.41,82.61,82.4,82.58,143300.0,82.41,82.61,82.4,82.58,143300.0
2008-12-22 09:30:00,83.57,83.8,83.53,83.7,235400.0,83.57,83.8,83.53,83.7,235400.0
2008-12-22 09:35:00,83.71,83.81,83.67,83.67,136500.0,83.71,83.81,83.67,83.67,136500.0
2008-12-22 09:40:00,83.67,83.7,83.48,83.53,123500.0,83.67,83.7,83.48,83.53,123500.0
2008-12-22 09:45:00,83.53,83.62,83.43,83.57,105500.0,83.53,83.62,83.43,83.57,105500.0
2008-12-22 09:50:00,83.57,83.65,83.52,83.58,110600.0,83.57,83.65,83.52,83.58,110600.0
2008-12-22 09:55:00,83.59,83.61,83.54,83.55,44000.0,83.59,83.61,83.54,83.55,44000.0
2008-12-22 10:00:00,83.54,83.64,83.47,83.59,84700.0,83.54,83.64,83.47,83.59,84700.0
2008-12-22 10:05:00,83.59,83.63,83.43,83.47,90800.0,83.59,83.63,83.43,83.47,90800.0
2008-12-22 10:10:00,83.46,83.48,83.29,83.29,134000.0,83.46,83.48,83.29,83.29,134000.0
2008-12-22 10:15:00,83.31,83.37,83.19,83.36,124000.0,83.31,83.37,83.19,83.36,124000.0
2008-12-22 10:20:00,83.36,83.41,83.34,83.36,117000.0,83.36,83.41,83.34,83.36,117000.0
2008-12-22 10:25:00,83.36,83.52,83.32,83.48,88600.0,83.36,83.52,83.32,83.48,88600.0
2008-12-22 10:30:00,83.47,83.5,83.37,83.5,76200.0,83.47,83.5,83.37,83.5,76200.0
2008-12-22 10:35:00,83.5,83.53,83.41,83.51,64100.0,83.5,83.53,83.41,83.51,64100.0
2008-12-22 10:40:00,83.5,83.55,83.42,83.54,79800.0,83.5,83.55,83.42,83.54,79800.0
2008-12-22 10:45:00,83.54,83.55,83.38,83.39,54400.0,83.54,83.55,83.38,83.39,54400.0
2008-12-22 10:50:00,83.39,83.52,83.39,83.48,108400.0,83.39,83.52,83.39,83.48,108400.0
2008-12-22 10:55:00,83.48,83.49,83.26,83.3,68100.0,83.48,83.49,83.26,83.3,68100.0
2008-12-22 11:00:00,83.3,83.35,83.14,83.25,116700.0,83.3,83.35,83.14,83.25,116700.0
2008-12-22 11:05:00,83.25,83.43,83.2,83.32,161000.0,83.25,83.43,83.2,83.32,161000.0
2008-12-22 11:10:00,83.33,83.35,83.24,83.29,54200.0,83.33,83.35,83.24,83.29,54200.0
2008-12-22 11:15:00,83.28,83.43,83.28,83.42,109500.0,83.28,83.43,83.28,83.42,109500.0
2008-12-22 11:20:00,83.44,83.48,83.19,83.24,85200.0,83.44,83.48,83.19,83.24,85200.0
2008-12-22 11:25:00,83.24,83.3,83.22,83.25,69800.0,83.24,83.3,83.22,83.25,69800.0
2008-12-22 11:30:00,83.26,83.32,83.18,83.28,71100.0,83.26,83.32,83.18,83.28,71100.0
2008-12-22 11:35:00,83.29,83.29,83.14,83.19,79200.0,83.29,83.29,83.14,83.19,79200.0
2008-12-22 11:40:00,83.2,83.23,82.96,83.1,81000.0,83.2,83.23,82.96,83.1,81000.0
2008-12-22 11:45:00,83.1,83.35,83.08,83.33,91500.0,83.1,83.35,83.08,83.33,91500.0
2008-12-22 11:50:00,83.33,83.35,83.27,83.35,36800.0,83.33,83.35,83.27,83.35,36800.0
2008-12-22 11:55:00,83.36,83.47,83.34,83.37,61700.0,83.36,83.47,83.34,83.37,61700.0
2008-12-22 12:00:00,83.38,83.45,83.36,83.37,100300.0,83.38,83.45,83.36,83.37,100300.0
2008-12-22 12:05:00,83.37,83.5,83.37,83.47,140900.0,83.37,83.5,83.37,83.47,140900.0
2008-12-22 12:10:00,83.47,83.61,83.47,83.57,99500.0,83.47,83.61,83.47,83.57,99500.0
2008-12-22 12:15:00,83.56,83.59,83.53,83.59,45900.0,83.56,83.59,83.53,83.59,45900.0
2008-12-22 12:20:00,83.61,83.62,83.44,83.47,67300.0,83.61,83.62,83.44,83.47,67300.0
2008-12-22 12:25:00,83.47,83.52,83.45,83.48,24600.0,83.47,83.52,83.45,83.48,24600.0
2008-12-22 12:30:00,83.48,83.54,83.46,83.51,42600.0,83.48,83.54,83.46,83.51,42600.0
2008-12-22 12:35:00,83.51,83.54,83.48,83.51,48300.0,83.51,83.54,83.48,83.51,48300.0
2008-12-22 12:40:00,83.53,83.61,83.52,83.58,62500.0,83.53,83.61,83.52,83.58,62500.0
2008-12-22 12:45:00,83.58,83.6,83.46,83.51,38800.0,83.58,83.6,83.46,83.51,38800.0
2008-12-22 12:50:00,83.54,83.56,83.48,83.5,39300.0,83.54,83.56,83.48,83.5,39300.0
2008-12-22 12:55:00,83.5,83.53,83.33,83.37,56800.0,83.5,83.53,83.33,83.37,56800.0
2008-12-22 13:00:00,83.38,83.38,83.31,83.35,54100.0,83.38,83.38,83.31,83.35,54100.0
2008-12-22 13:05:00,83.36,83.48,83.34,83.34,61800.0,83.36,83.48,83.34,83.34,61800.0
2008-12-22 13:10:00,83.34,83.4,83.3,83.39,61700.0,83.34,83.4,83.3,83.39,61700.0
2008-12-22 13:15:00,83.37,83.45,83.36,83.37,24100.0,83.37,83.45,83.36,83.37,24100.0
2008-12-22 13:20:00,83.36,83.38,83.11,83.11,140700.0,83.36,83.38,83.11,83.11,140700.0
2008-12-22 13:25:00,83.11,83.41,83.1,83.33,124900.0,83.11,83.41,83.1,83.33,124900.0
2008-12-22 13:30:00,83.35,83.36,83.2,83.23,48300.0,83.35,83.36,83.2,83.23,48300.0
2008-12-22 13:35:00,83.26,83.34,83.25,83.33,57700.0,83.26,83.34,83.25,83.33,57700.0
2008-12-22 13:40:00,83.33,83.34,83.25,83.26,43000.0,83.33,83.34,83.25,83.26,43000.0
2008-12-22 13:45:00,83.26,83.27,83.09,83.12,69700.0,83.26,83.27,83.09,83.12,69700.0
2008-12-22 13:50:00,83.12,83.16,83.02,83.09,96900.0,83.12,83.16,83.02,83.09,96900.0
2008-12-22 13:55:00,83.1,83.29,83.04,83.22,77800.0,83.1,83.29,83.04,83.22,77800.0
2008-12-22 14:00:00,83.23,83.26,83.06,83.2,68700.0,83.23,83.26,83.06,83.2,68700.0
2008-12-22 14:05:00,83.23,83.33,83.22,83.32,64300.0,83.23,83.33,83.22,83.32,64300.0
2008-12-22 14:10:00,83.32,83.32,83.11,83.16,48300.0,83.32,83.32,83.11,83.16,48300.0
2008-12-22 14:15:00,83.16,83.21,83.1,83.17,72200.0,83.16,83.21,83.1,83.17,72200.0
2008-12-22 14:20:00,83.18,83.19,83.05,83.11,175300.0,83.18,83.19,83.05,83.11,175300.0
2008-12-22 14:25:00,83.1,83.16,83.07,83.1,75200.0,83.1,83.16,83.07,83.1,75200.0
2008-12-22 14:30:00,83.1,83.11,83.04,83.05,62600.0,83.1,83.11,83.04,83.05,62600.0
2008-12-22 14:35:00,83.05,83.14,83.04,83.14,70300.0,83.05,83.14,83.04,83.14,70300.0
2008-12-22 14:40:00,83.13,83.19,83.1,83.14,23800.0,83.13,83.19,83.1,83.14,23800.0
2008-12-22 14:45:00,83.15,83.19,83.13,83.18,31900.0,83.15,83.19,83.13,83.18,31900.0
2008-12-22 14:50:00,83.18,83.2,83.12,83.14,38200.0,83.18,83.2,83.12,83.14,38200.0
2008-12-22 14:55:00,83.13,83.18,83.04,83.05,73800.0,83.13,83.18,83.04,83.05,73800.0
2008-12-22 15:00:00,83.05,83.09,82.79,82.99,249500.0,83.05,83.09,82.79,82.99,249500.0
2008-12-22 15:05:00,82.98,83.08,82.9,83.06,102900.0,82.98,83.08,82.9,83.06,102900.0
2008-12-22 15:10:00,83.07,83.22,83.07,83.19,54800.0,83.07,83.22,83.07,83.19,54800.0
2008-12-22 15:15:00,83.19,83.22,83.15,83.15,52400.0,83.19,83.22,83.15,83.15,52400.0
2008-12-22 15:20:00,83.14,83.22,83.12,83.19,57300.0,83.14,83.22,83.12,83.19,57300.0
2008-12-22 15:25:00,83.19,83.19,83.09,83.1,28000.0,83.19,83.19,83.09,83.1,28000.0
2008-12-22 15:30:00,83.11,83.2,83.08,83.17,61900.0,83.11,83.2,83.08,83.17,61900.0
2008-12-22 15:35:00,83.16,83.26,83.16,83.24,71000.0,83.16,83.26,83.16,83.24,71000.0
2008-12-22 15:40:00,83.23,83.29,83.21,83.29,71600.0,83.23,83.29,83.21,83.29,71600.0
2008-12-22 15:45:00,83.28,83.32,83.25,83.28,68300.0,83.28,83.32,83.25,83.28,68300.0
2008-12-22 15:50:00,83.29,83.42,83.29,83.41,94200.0,83.29,83.42,83.29,83.41,94200.0
2008-12-22 15:55:00,83.41,83.47,83.34,83.47,164800.0,83.41,83.47,83.34,83.47,164800.0
2008-12-23 09:30:00,82.93,83.0,82.91,83.0,96400.0,82.93,83.0,82.91,83.0,96400.0
2008-12-23 09:35:00,83.0,83.0,82.92,82.98,40900.0,83.0,83.0,82.92,82.98,40900.0
2008-12-23 09:40:00,82.99,83.23,82.93,83.11,96700.0,82.99,83.23,82.93,83.11,96700.0
2008-12-23 09:45:00,83.12,83.31,83.12,83.31,102300.0,83.12,83.31,83.12,83.31,102300.0
2008-12-23 09:50:00,83.28,83.39,83.24,83.24,86200.0,83.28,83.39,83.24,83.24,86200.0
2008-12-23 09:55:00,83.23,83.24,83.06,83.07,49100.0,83.23,83.24,83.06,83.07,49100.0
2008-12-23 10:00:00,83.07,83.16,82.97,82.98,110200.0,83.07,83.16,82.97,82.98,110200.0
2008-12-23 10:05:00,82.97,83.06,82.95,82.98,134000.0,82.97,83.06,82.95,82.98,134000.0
2008-12-23 10:10:00,82.98,83.0,82.92,83.0,52900.0,82.98,83.0,82.92,83.0,52900.0
2008-12-23 10:15:00,83.0,83.04,82.94,83.03,53300.0,83.0,83.04,82.94,83.03,53300.0
2008-12-23 10:20:00,83.04,83.05,82.94,83.04,34000.0,83.04,83.05,82.94,83.04,34000.0
2008-12-23 10:25:00,83.02,83.04,82.98,82.99,66900.0,83.02,83.04,82.98,82.99,66900.0
2008-12-23 10:30:00,82.99,83.05,82.93,83.03,137200.0,82.99,83.05,82.93,83.03,137200.0
2008-12-23 10:35:00,83.03,83.04,82.93,82.94,54600.0,83.03,83.04,82.93,82.94,54600.0
2008-12-23 10:40:00,82.96,82.98,82.8,82.91,103900.0,82.96,82.98,82.8,82.91,103900.0
2008-12-23 10:45:00,82.91,82.97,82.86,82.92,70900.0,82.91,82.97,82.86,82.92,70900.0
2008-12-23 10:50:00,82.91,82.95,82.82,82.84,36100.0,82.91,82.95,82.82,82.84,36100.0
2008-12-23 10:55:00,82.83,82.86,82.42,82.6,279000.0,82.83,82.86,82.42,82.6,279000.0
2008-12-23 11:00:00,82.61,82.88,82.61,82.84,190100.0,82.61,82.88,82.61,82.84,190100.0
2008-12-23 11:05:00,82.84,82.86,82.7,82.84,91100.0,82.84,82.86,82.7,82.84,91100.0
2008-12-23 11:10:00,82.84,82.84,82.62,82.65,47600.0,82.84,82.84,82.62,82.65,47600.0
2008-12-23 11:15:00,82.65,82.73,82.46,82.46,52400.0,82.65,82.73,82.46,82.46,52400.0
2008-12-23 11:20:00,82.46,82.46,82.11,82.23,310800.0,82.46,82.46,82.11,82.23,310800.0
2008-12-23 11:25:00,82.21,82.23,81.78,81.85,431800.0,82.21,82.23,81.78,81.85,431800.0
2008-12-23 11:30:00,81.85,82.11,81.83,81.99,228100.0,81.85,82.11,81.83,81.99,228100.0
2008-12-23 11:35:00,81.99,82.09,81.95,82.04,90700.0,81.99,82.09,81.95,82.04,90700.0
2008-12-23 11:40:00,82.06,82.12,81.95,82.1,52600.0,82.06,82.12,81.95,82.1,52600.0
2008-12-23 11:45:00,82.1,82.22,82.05,82.14,91100.0,82.1,82.22,82.05,82.14,91100.0
2008-12-23 11:50:00,82.12,82.13,82.02,82.03,56900.0,82.12,82.13,82.02,82.03,56900.0
2008-12-23 11:55:00,82.02,82.08,81.79,81.82,97800.0,82.02,82.08,81.79,81.82,97800.0
2008-12-23 12:00:00,81.81,82.02,81.59,81.82,218700.0,81.81,82.02,81.59,81.82,218700.0
2008-12-23 12:05:00,81.82,81.97,81.8,81.95,68300.0,81.82,81.97,81.8,81.95,68300.0
2008-12-23 12:10:00,81.94,81.97,81.81,81.81,42500.0,81.94,81.97,81.81,81.81,42500.0
2008-12-23 12:15:00,81.8,82.08,81.79,82.07,59600.0,81.8,82.08,81.79,82.07,59600.0
2008-12-23 12:20:00,82.09,82.09,81.96,82.03,43400.0,82.09,82.09,81.96,82.03,43400.0
2008-12-23 12:25:00,82.04,82.07,82.0,82.07,32900.0,82.04,82.07,82.0,82.07,32900.0
2008-12-23 12:30:00,82.06,82.26,82.06,82.15,66300.0,82.06,82.26,82.06,82.15,66300.0
2008-12-23 12:35:00,82.14,82.16,82.02,82.07,37300.0,82.14,82.16,82.02,82.07,37300.0
2008-12-23 12:40:00,82.07,82.09,81.87,81.95,99500.0,82.07,82.09,81.87,81.95,99500.0
2008-12-23 12:45:00,81.96,82.11,81.95,82.09,80500.0,81.96,82.11,81.95,82.09,80500.0
2008-12-23 12:50:00,82.08,82.18,82.08,82.16,35400.0,82.08,82.18,82.08,82.16,35400.0
2008-12-23 12:55:00,82.17,82.26,82.14,82.16,37300.0,82.17,82.26,82.14,82.16,37300.0
2008-12-23 13:00:00,82.15,82.24,82.08,82.24,24600.0,82.15,82.24,82.08,82.24,24600.0
2008-12-23 13:05:00,82.24,82.26,82.16,82.24,23800.0,82.24,82.26,82.16,82.24,23800.0
2008-12-23 13:10:00,82.26,82.36,82.21,82.34,70300.0,82.26,82.36,82.21,82.34,70300.0
2008-12-23 13:15:00,82.35,82.47,82.33,82.39,66700.0,82.35,82.47,82.33,82.39,66700.0
2008-12-23 13:20:00,82.39,82.45,82.31,82.35,42800.0,82.39,82.45,82.31,82.35,42800.0
2008-12-23 13:25:00,82.35,82.5,82.32,82.5,84500.0,82.35,82.5,82.32,82.5,84500.0
2008-12-23 13:30:00,82.5,82.5,82.35,82.38,91800.0,82.5,82.5,82.35,82.38,91800.0
2008-12-23 13:35:00,82.37,82.47,82.36,82.41,41300.0,82.37,82.47,82.36,82.41,41300.0
2008-12-23 13:40:00,82.42,82.55,82.4,82.51,54800.0,82.42,82.55,82.4,82.51,54800.0
2008-12-23 13:45:00,82.52,82.53,82.48,82.51,29200.0,82.52,82.53,82.48,82.51,29200.0
2008-12-23 13:50:00,82.51,82.6,82.51,82.6,36400.0,82.51,82.6,82.51,82.6,36400.0
2008-12-23 13:55:00,82.6,82.62,82.49,82.51,34300.0,82.6,82.62,82.49,82.51,34300.0
2008-12-23 14:00:00,82.5,82.56,82.49,82.52,25900.0,82.5,82.56,82.49,82.52,25900.0
2008-12-23 14:05:00,82.52,82.52,82.44,82.48,30600.0,82.52,82.52,82.44,82.48,30600.0
2008-12-23 14:10:00,82.48,82.59,82.44,82.58,55100.0,82.48,82.59,82.44,82.58,55100.0
2008-12-23 14:15:00,82.57,82.58,82.48,82.51,28200.0,82.57,82.58,82.48,82.51,28200.0
2008-12-23 14:20:00,82.52,82.57,82.48,82.48,52700.0,82.52,82.57,82.48,82.48,52700.0
2008-12-23 14:25:00,82.5,82.56,82.5,82.54,40700.0,82.5,82.56,82.5,82.54,40700.0
2008-12-23 14:30:00,82.54,82.57,82.47,82.5,30600.0,82.54,82.57,82.47,82.5,30600.0
2008-12-23 14:35:00,82.48,82.54,82.46,82.53,55300.0,82.48,82.54,82.46,82.53,55300.0
2008-12-23 14:40:00,82.52,82.63,82.52,82.63,149600.0,82.52,82.63,82.52,82.63,149600.0
2008-12-23 14:45:00,82.62,82.66,82.6,82.64,69500.0,82.62,82.66,82.6,82.64,69500.0
2008-12-23 14:50:00,82.66,82.67,82.6,82.6,35900.0,82.66,82.67,82.6,82.6,35900.0
2008-12-23 14:55:00,82.61,82.65,82.57,82.59,79900.0,82.61,82.65,82.57,82.59,79900.0
2008-12-23 15:00:00,82.57,82.64,82.55,82.64,64800.0,82.57,82.64,82.55,82.64,64800.0
2008-12-23 15:05:00,82.64,82.65,82.57,82.6,33200.0,82.64,82.65,82.57,82.6,33200.0
2008-12-23 15:10:00,82.6,82.68,82.59,82.68,157100.0,82.6,82.68,82.59,82.68,157100.0
2008-12-23 15:15:00,82.68,82.68,82.62,82.64,34200.0,82.68,82.68,82.62,82.64,34200.0
2008-12-23 15:20:00,82.64,82.65,82.58,82.6,23200.0,82.64,82.65,82.58,82.6,23200.0
2008-12-23 15:25:00,82.6,82.64,82.59,82.61,15600.0,82.6,82.64,82.59,82.61,15600.0
2008-12-23 15:30:00,82.61,82.66,82.6,82.66,28200.0,82.61,82.66,82.6,82.66,28200.0
2008-12-23 15:35:00,82.66,82.68,82.62,82.67,98200.0,82.66,82.68,82.62,82.67,98200.0
2008-12-23 15:40:00,82.67,82.67,82.61,82.65,68500.0,82.67,82.67,82.61,82.65,68500.0
2008-12-23 15:45:00,82.64,82.66,82.61,82.63,58700.0,82.64,82.66,82.61,82.63,58700.0
2008-12-23 15:50:00,82.63,82.64,82.6,82.61,41300.0,82.63,82.64,82.6,82.61,41300.0
2008-12-23 15:55:00,82.61,82.66,82.59,82.63,78700.0,82.61,82.66,82.59,82.63,78700.0
2008-12-24 08:00:00,82.4,82.47,82.3,82.32,3000.0,82.4,82.47,82.3,82.32,3000.0
2008-12-24 08:05:00,82.19,82.45,82.19,82.22,4400.0,82.19,82.45,82.19,82.22,4400.0
2008-12-24 08:10:00,82.3,82.3,82.3,82.3,100.0,82.3,82.3,82.3,82.3,100.0
2008-12-24 08:15:00,82.3,82.3,82.3,82.3,0.0,82.3,82.3,82.3,82.3,0.0
2008-12-24 08:20:00,82.23,82.27,82.23,82.27,600.0,82.23,82.27,82.23,82.27,600.0
2008-12-24 08:25:00,82.27,82.27,82.27,82.27,0.0,82.27,82.27,82.27,82.27,0.0
2008-12-24 08:30:00,82.45,82.45,82.27,82.27,300.0,82.45,82.45,82.27,82.27,300.0
2008-12-24 08:35:00,82.46,82.46,82.46,82.46,100.0,82.46,82.46,82.46,82.46,100.0
2008-12-24 08:40:00,82.46,82.46,82.46,82.46,0.0,82.46,82.46,82.46,82.46,0.0
2008-12-24 08:45:00,82.45,82.45,82.45,82.45,1100.0,82.45,82.45,82.45,82.45,1100.0
2008-12-24 08:50:00,82.45,82.45,82.45,82.45,0.0,82.45,82.45,82.45,82.45,0.0
2008-12-24 08:55:00,82.38,82.49,82.38,82.49,700.0,82.38,82.49,82.38,82.49,700.0
2008-12-24 09:00:00,82.5,82.54,82.5,82.54,700.0,82.5,82.54,82.5,82.54,700.0
2008-12-24 09:05:00,82.56,82.58,82.56,82.58,300.0,82.56,82.58,82.56,82.58,300.0
2008-12-24 09:10:00,82.59,82.59,82.58,82.58,4000.0,82.59,82.59,82.58,82.58,4000.0
2008-12-24 09:15:00,82.47,82.47,82.46,82.46,200.0,82.47,82.47,82.46,82.46,200.0
2008-12-24 09:20:00,82.49,82.49,82.49,82.49,100.0,82.49,82.49,82.49,82.49,100.0
2008-12-24 09:25:00,82.48,82.48,82.48,82.48,200.0,82.48,82.48,82.48,82.48,200.0
2008-12-24 09:30:00,82.48,82.8,82.47,82.72,90900.0,82.48,82.8,82.47,82.72,90900.0
2008-12-24 09:35:00,82.72,82.73,82.65,82.67,81000.0,82.72,82.73,82.65,82.67,81000.0
2008-12-24 09:40:00,82.68,82.79,82.66,82.78,36100.0,82.68,82.79,82.66,82.78,36100.0
2008-12-24 09:45:00,82.78,82.95,82.74,82.78,62400.0,82.78,82.95,82.74,82.78,62400.0
2008-12-24 09:50:00,82.76,82.8,82.7,82.76,28900.0,82.76,82.8,82.7,82.76,28900.0
2008-12-24 09:55:00,82.76,82.81,82.74,82.8,19300.0,82.76,82.81,82.74,82.8,19300.0
2008-12-24 10:00:00,82.82,82.9,82.81,82.89,49100.0,82.82,82.9,82.81,82.89,49100.0
2008-12-24 10:05:00,82.89,82.9,82.82,82.87,24500.0,82.89,82.9,82.82,82.87,24500.0
2008-12-24 10:10:00,82.88,82.88,82.82,82.87,21500.0,82.88,82.88,82.82,82.87,21500.0
2008-12-24 10:15:00,82.86,82.9,82.86,82.88,80500.0,82.86,82.9,82.86,82.88,80500.0
2008-12-24 10:20:00,82.88,82.9,82.84,82.84,46300.0,82.88,82.9,82.84,82.84,46300.0
2008-12-24 10:25:00,82.85,83.1,82.84,82.89,123000.0,82.85,83.1,82.84,82.89,123000.0
2008-12-24 10:30:00,82.89,83.07,82.89,83.02,68800.0,82.89,83.07,82.89,83.02,68800.0
2008-12-24 10:35:00,83.04,83.06,82.86,82.94,87800.0,83.04,83.06,82.86,82.94,87800.0
2008-12-24 10:40:00,82.95,83.02,82.83,82.98,78300.0,82.95,83.02,82.83,82.98,78300.0
2008-12-24 10:45:00,82.99,83.01,82.97,83.0,16900.0,82.99,83.01,82.97,83.0,16900.0
2008-12-24 10:50:00,83.01,83.04,82.87,82.97,63300.0,83.01,83.04,82.87,82.97,63300.0
2008-12-24 10:55:00,82.95,82.95,82.89,82.92,20300.0,82.95,82.95,82.89,82.92,20300.0
2008-12-24 11:00:00,82.91,83.0,82.91,83.0,14100.0,82.91,83.0,82.91,83.0,14100.0
2008-12-24 11:05:00,82.99,83.15,82.99,83.13,39000.0,82.99,83.15,82.99,83.13,39000.0
2008-12-24 11:10:00,83.14,83.17,83.06,83.08,111100.0,83.14,83.17,83.06,83.08,111100.0
2008-12-24 11:15:00,83.1,83.11,82.99,82.99,42200.0,83.1,83.11,82.99,82.99,42200.0
2008-12-24 11:20:00,83.01,83.01,82.75,82.9,48600.0,83.01,83.01,82.75,82.9,48600.0
2008-12-24 11:25:00,82.91,82.91,82.81,82.81,20300.0,82.91,82.91,82.81,82.81,20300.0
2008-12-24 11:30:00,82.8,82.92,82.76,82.92,41600.0,82.8,82.92,82.76,82.92,41600.0
2008-12-24 11:35:00,82.92,83.02,82.92,82.96,38200.0,82.92,83.02,82.92,82.96,38200.0
2008-12-24 11:40:00,82.95,82.99,82.93,82.98,12100.0,82.95,82.99,82.93,82.98,12100.0
2008-12-24 11:45:00,83.0,83.08,82.96,83.03,27400.0,83.0,83.08,82.96,83.03,27400.0
2008-12-24 11:50:00,83.04,83.17,83.04,83.15,21100.0,83.04,83.17,83.04,83.15,21100.0
2008-12-24 11:55:00,83.15,83.3,83.15,83.27,43500.0,83.15,83.3,83.15,83.27,43500.0
2008-12-24 12:00:00,83.26,83.27,83.15,83.19,42900.0,83.26,83.27,83.15,83.19,42900.0
2008-12-24 12:05:00,83.2,83.28,83.19,83.22,21000.0,83.2,83.28,83.19,83.22,21000.0
2008-12-24 12:10:00,83.22,83.27,83.18,83.2,17300.0,83.22,83.27,83.18,83.2,17300.0
2008-12-24 12:15:00,83.21,83.26,83.15,83.25,86400.0,83.21,83.26,83.15,83.25,86400.0
2008-12-24 12:20:00,83.26,83.37,83.25,83.37,68100.0,83.26,83.37,83.25,83.37,68100.0
2008-12-24 12:25:00,83.36,83.47,83.33,83.44,48200.0,83.36,83.47,83.33,83.44,48200.0
2008-12-24 12:30:00,83.42,83.44,83.37,83.4,17900.0,83.42,83.44,83.37,83.4,17900.0
2008-12-24 12:35:00,83.39,83.44,83.37,83.44,24900.0,83.39,83.44,83.37,83.44,24900.0
2008-12-24 12:40:00,83.44,83.57,83.44,83.55,76100.0,83.44,83.57,83.44,83.55,76100.0
2008-12-24 12:45:00,83.56,83.56,83.38,83.43,63700.0,83.56,83.56,83.38,83.43,63700.0
2008-12-24 12:50:00,83.43,83.43,83.38,83.39,25500.0,83.43,83.43,83.38,83.39,25500.0
2008-12-24 12:55:00,83.39,83.49,83.38,83.45,52400.0,83.39,83.49,83.38,83.45,52400.0
2008-12-26 09:30:00,83.52,83.54,83.4,83.49,56400.0,83.52,83.54,83.4,83.49,56400.0
2008-12-26 09:35:00,83.5,83.51,83.32,83.33,30100.0,83.5,83.51,83.32,83.33,30100.0
2008-12-26 09:40:00,83.35,83.36,83.3,83.31,22100.0,83.35,83.36,83.3,83.31,22100.0
2008-12-26 09:45:00,83.31,83.51,83.3,83.48,22500.0,83.31,83.51,83.3,83.48,22500.0
2008-12-26 09:50:00,83.49,83.5,83.42,83.43,12300.0,83.49,83.5,83.42,83.43,12300.0
2008-12-26 09:55:00,83.42,83.53,83.42,83.44,30800.0,83.42,83.53,83.42,83.44,30800.0
2008-12-26 10:00:00,83.45,83.48,83.41,83.44,23500.0,83.45,83.48,83.41,83.44,23500.0
2008-12-26 10:05:00,83.46,83.48,83.36,83.37,12300.0,83.46,83.48,83.36,83.37,12300.0
2008-12-26 10:10:00,83.37,83.44,83.34,83.43,23900.0,83.37,83.44,83.34,83.43,23900.0
2008-12-26 10:15:00,83.42,83.42,83.33,83.38,31000.0,83.42,83.42,83.33,83.38,31000.0
2008-12-26 10:20:00,83.39,83.4,83.35,83.38,16000.0,83.39,83.4,83.35,83.38,16000.0
2008-12-26 10:25:00,83.38,83.42,83.31,83.39,36800.0,83.38,83.42,83.31,83.39,36800.0
2008-12-26 10:30:00,83.36,83.36,83.3,83.33,22800.0,83.36,83.36,83.3,83.33,22800.0
2008-12-26 10:35:00,83.33,83.34,83.28,83.29,14300.0,83.33,83.34,83.28,83.29,14300.0
2008-12-26 10:40:00,83.3,83.32,83.27,83.3,26500.0,83.3,83.32,83.27,83.3,26500.0
2008-12-26 10:45:00,83.3,83.3,83.14,83.21,46200.0,83.3,83.3,83.14,83.21,46200.0
2008-12-26 10:50:00,83.22,83.23,83.12,83.15,28600.0,83.22,83.23,83.12,83.15,28600.0
2008-12-26 10:55:00,83.16,83.22,83.16,83.17,20900.0,83.16,83.22,83.16,83.17,20900.0
2008-12-26 11:00:00,83.15,83.26,83.12,83.24,36300.0,83.15,83.26,83.12,83.24,36300.0
2008-12-26 11:05:00,83.25,83.36,83.24,83.31,23400.0,83.25,83.36,83.24,83.31,23400.0
2008-12-26 11:10:00,83.31,83.32,83.26,83.28,9600.0,83.31,83.32,83.26,83.28,9600.0
2008-12-26 11:15:00,83.28,83.35,83.23,83.35,19300.0,83.28,83.35,83.23,83.35,19300.0
2008-12-26 11:20:00,83.35,83.38,83.33,83.36,11900.0,83.35,83.38,83.33,83.36,11900.0
2008-12-26 11:25:00,83.35,83.51,83.35,83.49,69900.0,83.35,83.51,83.35,83.49,69900.0
2008-12-26 11:30:00,83.47,83.51,83.46,83.5,14600.0,83.47,83.51,83.46,83.5,14600.0
2008-12-26 11:35:00,83.48,83.49,83.41,83.45,48900.0,83.48,83.49,83.41,83.45,48900.0
2008-12-26 11:40:00,83.46,83.56,83.46,83.54,34500.0,83.46,83.56,83.46,83.54,34500.0
2008-12-26 11:45:00,83.54,83.54,83.41,83.51,26900.0,83.54,83.54,83.41,83.51,26900.0
2008-12-26 11:50:00,83.51,83.51,83.47,83.48,21000.0,83.51,83.51,83.47,83.48,21000.0
2008-12-26 11:55:00,83.49,83.51,83.48,83.5,17800.0,83.49,83.51,83.48,83.5,17800.0
2008-12-26 12:00:00,83.51,83.55,83.48,83.55,21100.0,83.51,83.55,83.48,83.55,21100.0
2008-12-26 12:05:00,83.54,83.65,83.54,83.65,47300.0,83.54,83.65,83.54,83.65,47300.0
2008-12-26 12:10:00,83.64,83.65,83.62,83.62,18700.0,83.64,83.65,83.62,83.62,18700.0
2008-12-26 12:15:00,83.62,83.62,83.57,83.58,15900.0,83.62,83.62,83.57,83.58,15900.0
2008-12-26 12:20:00,83.58,83.6,83.55,83.59,13100.0,83.58,83.6,83.55,83.59,13100.0
2008-12-26 12:25:00,83.59,83.6,83.46,83.56,50300.0,83.59,83.6,83.46,83.56,50300.0
2008-12-26 12:30:00,83.57,83.65,83.55,83.64,17600.0,83.57,83.65,83.55,83.64,17600.0
2008-12-26 12:35:00,83.64,83.65,83.63,83.64,15000.0,83.64,83.65,83.63,83.64,15000.0
2008-12-26 12:40:00,83.65,83.7,83.64,83.68,37200.0,83.65,83.7,83.64,83.68,37200.0
2008-12-26 12:45:00,83.68,83.74,83.68,83.72,37100.0,83.68,83.74,83.68,83.72,37100.0
2008-12-26 12:50:00,83.72,83.79,83.7,83.79,36600.0,83.72,83.79,83.7,83.79,36600.0
2008-12-26 12:55:00,83.79,84.68,83.79,84.36,439600.0,83.79,84.68,83.79,84.36,439600.0
2008-12-26 13:00:00,84.41,85.63,84.41,85.42,447200.0,84.41,85.63,84.41,85.42,447200.0
2008-12-26 13:05:00,85.4,85.83,85.33,85.37,244900.0,85.4,85.83,85.33,85.37,244900.0
2008-12-26 13:10:00,85.37,85.43,85.01,85.25,189500.0,85.37,85.43,85.01,85.25,189500.0
2008-12-26 13:15:00,85.26,85.61,85.24,85.5,140600.0,85.26,85.61,85.24,85.5,140600.0
2008-12-26 13:20:00,85.5,85.53,85.37,85.52,77200.0,85.5,85.53,85.37,85.52,77200.0
2008-12-26 13:25:00,85.52,85.81,85.46,85.74,146800.0,85.52,85.81,85.46,85.74,146800.0
2008-12-26 13:30:00,85.74,85.97,85.7,85.77,168500.0,85.74,85.97,85.7,85.77,168500.0
2008-12-26 13:35:00,85.8,85.87,85.68,85.76,67500.0,85.8,85.87,85.68,85.76,67500.0
2008-12-26 13:40:00,85.76,85.77,85.45,85.48,104900.0,85.76,85.77,85.45,85.48,104900.0
2008-12-26 13:45:00,85.45,85.53,85.3,85.32,96700.0,85.45,85.53,85.3,85.32,96700.0
2008-12-26 13:50:00,85.32,85.38,85.17,85.19,53400.0,85.32,85.38,85.17,85.19,53400.0
2008-12-26 13:55:00,85.2,85.36,85.15,85.35,35800.0,85.2,85.36,85.15,85.35,35800.0
2008-12-26 14:00:00,85.35,85.45,85.33,85.36,22300.0,85.35,85.45,85.33,85.36,22300.0
2008-12-26 14:05:00,85.37,85.38,85.31,85.31,62100.0,85.37,85.38,85.31,85.31,62100.0
2008-12-26 14:10:00,85.3,85.43,85.3,85.42,145600.0,85.3,85.43,85.3,85.42,145600.0
2008-12-26 14:15:00,85.42,85.49,85.34,85.37,96600.0,85.42,85.49,85.34,85.37,96600.0
2008-12-26 14:20:00,85.35,85.37,85.32,85.35,38800.0,85.35,85.37,85.32,85.35,38800.0
2008-12-26 14:25:00,85.35,85.36,85.19,85.27,67900.0,85.35,85.36,85.19,85.27,67900.0
2008-12-26 14:30:00,85.27,85.38,85.24,85.35,19800.0,85.27,85.38,85.24,85.35,19800.0
2008-12-26 14:35:00,85.34,85.35,85.27,85.29,15500.0,85.34,85.35,85.27,85.29,15500.0
2008-12-26 14:40:00,85.31,85.34,85.29,85.33,7600.0,85.31,85.34,85.29,85.33,7600.0
2008-12-26 14:45:00,85.34,85.4,85.29,85.4,18600.0,85.34,85.4,85.29,85.4,18600.0
2008-12-26 14:50:00,85.39,85.46,85.39,85.45,24200.0,85.39,85.46,85.39,85.45,24200.0
2008-12-26 14:55:00,85.45,85.51,85.44,85.49,40900.0,85.45,85.51,85.44,85.49,40900.0
2008-12-26 15:00:00,85.48,85.64,85.48,85.56,68400.0,85.48,85.64,85.48,85.56,68400.0
2008-12-26 15:05:00,85.57,85.57,85.5,85.55,53800.0,85.57,85.57,85.5,85.55,53800.0
2008-12-26 15:10:00,85.57,85.6,85.5,85.59,46700.0,85.57,85.6,85.5,85.59,46700.0
2008-12-26 15:15:00,85.58,85.63,85.56,85.61,55000.0,85.58,85.63,85.56,85.61,55000.0
2008-12-26 15:20:00,85.6,85.61,85.57,85.6,39100.0,85.6,85.61,85.57,85.6,39100.0
2008-12-26 15:25:00,85.6,85.75,85.58,85.7,157900.0,85.6,85.75,85.58,85.7,157900.0
2008-12-26 15:30:00,85.7,85.75,85.59,85.6,45500.0,85.7,85.75,85.59,85.6,45500.0
2008-12-26 15:35:00,85.61,85.68,85.59,85.64,28400.0,85.61,85.68,85.59,85.64,28400.0
2008-12-26 15:40:00,85.64,85.71,85.63,85.71,33900.0,85.64,85.71,85.63,85.71,33900.0
2008-12-26 15:45:00,85.67,85.75,85.65,85.75,58500.0,85.67,85.75,85.65,85.75,58500.0
2008-12-26 15:50:00,85.75,85.75,85.62,85.65,32300.0,85.75,85.75,85.62,85.65,32300.0
2008-12-26 15:55:00,85.64,85.64,85.56,85.58,80600.0,85.64,85.64,85.56,85.58,80600.0
2008-12-29 09:30:00,86.48,86.5,86.12,86.13,448300.0,86.48,86.5,86.12,86.13,448300.0
2008-12-29 09:35:00,86.13,86.45,86.03,86.43,243900.0,86.13,86.45,86.03,86.43,243900.0
2008-12-29 09:40:00,86.44,86.44,86.33,86.4,166500.0,86.44,86.44,86.33,86.4,166500.0
2008-12-29 09:45:00,86.4,86.43,86.16,86.16,116800.0,86.4,86.43,86.16,86.16,116800.0
2008-12-29 09:50:00,86.18,86.28,86.1,86.2,164600.0,86.18,86.28,86.1,86.2,164600.0
2008-12-29 09:55:00,86.22,86.49,86.2,86.45,220500.0,86.22,86.49,86.2,86.45,220500.0
2008-12-29 10:00:00,86.45,86.63,86.37,86.48,189800.0,86.45,86.63,86.37,86.48,189800.0
2008-12-29 10:05:00,86.48,86.75,86.45,86.74,166300.0,86.48,86.75,86.45,86.74,166300.0
2008-12-29 10:10:00,86.75,87.0,86.73,86.86,294600.0,86.75,87.0,86.73,86.86,294600.0
2008-12-29 10:15:00,86.86,86.87,86.61,86.63,135100.0,86.86,86.87,86.61,86.63,135100.0
2008-12-29 10:20:00,86.62,86.68,86.57,86.59,291200.0,86.62,86.68,86.57,86.59,291200.0
2008-12-29 10:25:00,86.59,86.64,86.45,86.58,233200.0,86.59,86.64,86.45,86.58,233200.0
2008-12-29 10:30:00,86.57,86.61,86.5,86.54,156300.0,86.57,86.61,86.5,86.54,156300.0
2008-12-29 10:35:00,86.54,86.54,86.35,86.35,104900.0,86.54,86.54,86.35,86.35,104900.0
2008-12-29 10:40:00,86.35,86.55,86.35,86.5,240000.0,86.35,86.55,86.35,86.5,240000.0
2008-12-29 10:45:00,86.5,86.57,86.47,86.52,165300.0,86.5,86.57,86.47,86.52,165300.0
2008-12-29 10:50:00,86.53,86.54,86.45,86.5,85100.0,86.53,86.54,86.45,86.5,85100.0
2008-12-29 10:55:00,86.5,86.69,86.47,86.59,167900.0,86.5,86.69,86.47,86.59,167900.0
2008-12-29 11:00:00,86.57,86.75,86.56,86.63,92900.0,86.57,86.75,86.56,86.63,92900.0
2008-12-29 11:05:00,86.64,86.74,86.57,86.72,94700.0,86.64,86.74,86.57,86.72,94700.0
2008-12-29 11:10:00,86.72,86.77,86.57,86.57,162400.0,86.72,86.77,86.57,86.57,162400.0
2008-12-29 11:15:00,86.58,86.62,86.56,86.58,39600.0,86.58,86.62,86.56,86.58,39600.0
2008-12-29 11:20:00,86.57,86.68,86.52,86.6,71000.0,86.57,86.68,86.52,86.6,71000.0
2008-12-29 11:25:00,86.59,86.62,86.4,86.42,99500.0,86.59,86.62,86.4,86.42,99500.0
2008-12-29 11:30:00,86.43,86.54,86.41,86.49,65600.0,86.43,86.54,86.41,86.49,65600.0
2008-12-29 11:35:00,86.49,86.5,86.37,86.42,163600.0,86.49,86.5,86.37,86.42,163600.0
2008-12-29 11:40:00,86.41,86.58,86.4,86.54,142800.0,86.41,86.58,86.4,86.54,142800.0
2008-12-29 11:45:00,86.53,86.54,86.41,86.52,50000.0,86.53,86.54,86.41,86.52,50000.0
2008-12-29 11:50:00,86.52,86.58,86.51,86.54,31400.0,86.52,86.58,86.51,86.54,31400.0
2008-12-29 11:55:00,86.54,86.58,86.5,86.58,46700.0,86.54,86.58,86.5,86.58,46700.0
2008-12-29 12:00:00,86.59,86.62,86.36,86.36,117100.0,86.59,86.62,86.36,86.36,117100.0
2008-12-29 12:05:00,86.36,86.46,86.31,86.37,63900.0,86.36,86.46,86.31,86.37,63900.0
2008-12-29 12:10:00,86.37,86.38,86.31,86.34,67700.0,86.37,86.38,86.31,86.34,67700.0
2008-12-29 12:15:00,86.34,86.35,86.23,86.28,81800.0,86.34,86.35,86.23,86.28,81800.0
2008-12-29 12:20:00,86.28,86.3,86.26,86.26,23700.0,86.28,86.3,86.26,86.26,23700.0
2008-12-29 12:25:00,86.26,86.3,86.22,86.27,55400.0,86.26,86.3,86.22,86.27,55400.0
2008-12-29 12:30:00,86.28,86.41,86.25,86.38,62700.0,86.28,86.41,86.25,86.38,62700.0
2008-12-29 12:35:00,86.38,86.43,86.27,86.29,53200.0,86.38,86.43,86.27,86.29,53200.0
2008-12-29 12:40:00,86.3,86.32,86.24,86.26,45600.0,86.3,86.32,86.24,86.26,45600.0
2008-12-29 12:45:00,86.25,86.29,86.22,86.24,46300.0,86.25,86.29,86.22,86.24,46300.0
2008-12-29 12:50:00,86.25,86.43,86.24,86.35,62900.0,86.25,86.43,86.24,86.35,62900.0
2008-12-29 12:55:00,86.35,86.36,86.28,86.28,51700.0,86.35,86.36,86.28,86.28,51700.0
2008-12-29 13:00:00,86.27,86.28,86.13,86.15,101700.0,86.27,86.28,86.13,86.15,101700.0
2008-12-29 13:05:00,86.15,86.18,86.1,86.16,75000.0,86.15,86.18,86.1,86.16,75000.0
2008-12-29 13:10:00,86.15,86.16,86.06,86.08,79900.0,86.15,86.16,86.06,86.08,79900.0
2008-12-29 13:15:00,86.07,86.16,85.98,85.99,155700.0,86.07,86.16,85.98,85.99,155700.0
2008-12-29 13:20:00,86.0,86.05,85.95,85.98,109800.0,86.0,86.05,85.95,85.98,109800.0
2008-12-29 13:25:00,85.99,86.17,85.95,86.09,122800.0,85.99,86.17,85.95,86.09,122800.0
2008-12-29 13:30:00,86.09,86.15,86.02,86.13,35500.0,86.09,86.15,86.02,86.13,35500.0
2008-12-29 13:35:00,86.14,86.14,86.02,86.09,41100.0,86.14,86.14,86.02,86.09,41100.0
2008-12-29 13:40:00,86.08,86.17,86.07,86.15,50100.0,86.08,86.17,86.07,86.15,50100.0
2008-12-29 13:45:00,86.15,86.15,86.04,86.07,25200.0,86.15,86.15,86.04,86.07,25200.0
2008-12-29 13:50:00,86.07,86.11,85.98,85.99,44100.0,86.07,86.11,85.98,85.99,44100.0
2008-12-29 13:55:00,85.99,86.13,85.97,86.13,53600.0,85.99,86.13,85.97,86.13,53600.0
2008-12-29 14:00:00,86.13,86.18,86.05,86.1,106500.0,86.13,86.18,86.05,86.1,106500.0
2008-12-29 14:05:00,86.1,86.18,86.02,86.16,50700.0,86.1,86.18,86.02,86.16,50700.0
2008-12-29 14:10:00,86.17,86.18,86.01,86.03,85600.0,86.17,86.18,86.01,86.03,85600.0
2008-12-29 14:15:00,86.05,86.15,86.05,86.15,70200.0,86.05,86.15,86.05,86.15,70200.0
2008-12-29 14:20:00,86.16,86.3,86.13,86.28,118500.0,86.16,86.3,86.13,86.28,118500.0
2008-12-29 14:25:00,86.28,86.41,86.25,86.29,90600.0,86.28,86.41,86.25,86.29,90600.0
2008-12-29 14:30:00,86.28,86.34,86.22,86.33,104800.0,86.28,86.34,86.22,86.33,104800.0
2008-12-29 14:35:00,86.33,86.48,86.3,86.44,85000.0,86.33,86.48,86.3,86.44,85000.0
2008-12-29 14:40:00,86.44,86.49,86.39,86.39,39200.0,86.44,86.49,86.39,86.39,39200.0
2008-12-29 14:45:00,86.39,86.5,86.38,86.48,69600.0,86.39,86.5,86.38,86.48,69600.0
2008-12-29 14:50:00,86.47,86.52,86.47,86.5,37900.0,86.47,86.52,86.47,86.5,37900.0
2008-12-29 14:55:00,86.49,86.5,86.44,86.48,59500.0,86.49,86.5,86.44,86.48,59500.0
2008-12-29 15:00:00,86.48,86.5,86.46,86.49,33800.0,86.48,86.5,86.46,86.49,33800.0
2008-12-29 15:05:00,86.49,86.51,86.46,86.5,55700.0,86.49,86.51,86.46,86.5,55700.0
2008-12-29 15:10:00,86.48,86.49,86.38,86.39,53600.0,86.48,86.49,86.38,86.39,53600.0
2008-12-29 15:15:00,86.39,86.47,86.32,86.44,78700.0,86.39,86.47,86.32,86.44,78700.0
2008-12-29 15:20:00,86.44,86.46,86.39,86.43,55600.0,86.44,86.46,86.39,86.43,55600.0
2008-12-29 15:25:00,86.43,86.5,86.42,86.42,113100.0,86.43,86.5,86.42,86.42,113100.0
2008-12-29 15:30:00,86.42,86.48,86.36,86.4,51700.0,86.42,86.48,86.36,86.4,51700.0
2008-12-29 15:35:00,86.39,86.4,86.21,86.29,111800.0,86.39,86.4,86.21,86.29,111800.0
2008-12-29 15:40:00,86.28,86.46,86.28,86.42,253200.0,86.28,86.46,86.28,86.42,253200.0
2008-12-29 15:45:00,86.4,86.5,86.39,86.48,130700.0,86.4,86.5,86.39,86.48,130700.0
2008-12-29 15:50:00,86.48,86.49,86.36,86.38,94000.0,86.48,86.49,86.36,86.38,94000.0
2008-12-29 15:55:00,86.39,86.48,86.37,86.38,126500.0,86.39,86.48,86.37,86.38,126500.0
2008-12-30 09:30:00,85.91,85.95,85.87,85.87,166100.0,85.91,85.95,85.87,85.87,166100.0
2008-12-30 09:35:00,85.87,85.96,85.79,85.84,88700.0,85.87,85.96,85.79,85.84,88700.0
2008-12-30 09:40:00,85.86,85.92,85.83,85.86,79200.0,85.86,85.92,85.83,85.86,79200.0
2008-12-30 09:45:00,85.86,85.96,85.85,85.95,72300.0,85.86,85.96,85.85,85.95,72300.0
2008-12-30 09:50:00,85.96,86.0,85.9,85.9,104400.0,85.96,86.0,85.9,85.9,104400.0
2008-12-30 09:55:00,85.9,85.92,85.75,85.85,199600.0,85.9,85.92,85.75,85.85,199600.0
2008-12-30 10:00:00,85.83,85.86,85.56,85.66,248300.0,85.83,85.86,85.56,85.66,248300.0
2008-12-30 10:05:00,85.66,85.68,85.58,85.68,149900.0,85.66,85.68,85.58,85.68,149900.0
2008-12-30 10:10:00,85.67,85.84,85.65,85.75,224300.0,85.67,85.84,85.65,85.75,224300.0
2008-12-30 10:15:00,85.77,85.82,85.73,85.78,87400.0,85.77,85.82,85.73,85.78,87400.0
2008-12-30 10:20:00,85.78,85.81,85.75,85.78,54300.0,85.78,85.81,85.75,85.78,54300.0
2008-12-30 10:25:00,85.79,85.81,85.71,85.79,80800.0,85.79,85.81,85.71,85.79,80800.0
2008-12-30 10:30:00,85.8,85.84,85.72,85.76,135900.0,85.8,85.84,85.72,85.76,135900.0
2008-12-30 10:35:00,85.77,86.03,85.74,85.79,629300.0,85.77,86.03,85.74,85.79,629300.0
2008-12-30 10:40:00,85.78,85.95,85.78,85.87,125500.0,85.78,85.95,85.78,85.87,125500.0
2008-12-30 10:45:00,85.86,86.15,85.8,86.06,122500.0,85.86,86.15,85.8,86.06,122500.0
2008-12-30 10:50:00,86.06,86.11,85.92,85.92,70500.0,86.06,86.11,85.92,85.92,70500.0
2008-12-30 10:55:00,85.9,85.93,85.81,85.92,80700.0,85.9,85.93,85.81,85.92,80700.0
2008-12-30 11:00:00,85.93,85.93,85.82,85.87,67400.0,85.93,85.93,85.82,85.87,67400.0
2008-12-30 11:05:00,85.87,85.91,85.72,85.76,77000.0,85.87,85.91,85.72,85.76,77000.0
2008-12-30 11:10:00,85.76,85.88,85.66,85.77,141900.0,85.76,85.88,85.66,85.77,141900.0
2008-12-30 11:15:00,85.77,85.93,85.76,85.93,116100.0,85.77,85.93,85.76,85.93,116100.0
2008-12-30 11:20:00,85.9,85.94,85.8,85.8,112600.0,85.9,85.94,85.8,85.8,112600.0
2008-12-30 11:25:00,85.8,85.8,85.66,85.79,135200.0,85.8,85.8,85.66,85.79,135200.0
2008-12-30 11:30:00,85.81,85.91,85.77,85.86,72800.0,85.81,85.91,85.77,85.86,72800.0
2008-12-30 11:35:00,85.86,85.91,85.76,85.83,108100.0,85.86,85.91,85.76,85.83,108100.0
2008-12-30 11:40:00,85.85,85.87,85.8,85.87,45800.0,85.85,85.87,85.8,85.87,45800.0
2008-12-30 11:45:00,85.87,85.87,85.75,85.79,107100.0,85.87,85.87,85.75,85.79,107100.0
2008-12-30 11:50:00,85.78,85.81,85.67,85.72,91600.0,85.78,85.81,85.67,85.72,91600.0
2008-12-30 11:55:00,85.7,85.7,85.28,85.34,294200.0,85.7,85.7,85.28,85.34,294200.0
2008-12-30 12:00:00,85.34,85.65,85.34,85.56,120600.0,85.34,85.65,85.34,85.56,120600.0
2008-12-30 12:05:00,85.57,85.6,85.52,85.59,107900.0,85.57,85.6,85.52,85.59,107900.0
2008-12-30 12:10:00,85.59,85.67,85.59,85.66,98700.0,85.59,85.67,85.59,85.66,98700.0
2008-12-30 12:15:00,85.66,85.78,85.66,85.76,85500.0,85.66,85.78,85.66,85.76,85500.0
2008-12-30 12:20:00,85.76,85.81,85.66,85.79,53500.0,85.76,85.81,85.66,85.79,53500.0
2008-12-30 12:25:00,85.8,85.82,85.74,85.77,56000.0,85.8,85.82,85.74,85.77,56000.0
2008-12-30 12:30:00,85.78,85.83,85.65,85.65,52300.0,85.78,85.83,85.65,85.65,52300.0
2008-12-30 12:35:00,85.65,85.67,85.58,85.64,30200.0,85.65,85.67,85.58,85.64,30200.0
2008-12-30 12:40:00,85.64,85.69,85.63,85.63,43400.0,85.64,85.69,85.63,85.63,43400.0
2008-12-30 12:45:00,85.64,85.67,85.57,85.62,57900.0,85.64,85.67,85.57,85.62,57900.0
2008-12-30 12:50:00,85.63,85.65,85.61,85.63,24900.0,85.63,85.65,85.61,85.63,24900.0
2008-12-30 12:55:00,85.63,85.64,85.6,85.6,24000.0,85.63,85.64,85.6,85.6,24000.0
2008-12-30 13:00:00,85.58,85.62,85.57,85.6,41200.0,85.58,85.62,85.57,85.6,41200.0
2008-12-30 13:05:00,85.59,85.61,85.56,85.6,29500.0,85.59,85.61,85.56,85.6,29500.0
2008-12-30 13:10:00,85.62,85.62,85.5,85.52,30000.0,85.62,85.62,85.5,85.52,30000.0
2008-12-30 13:15:00,85.51,85.53,85.49,85.51,50800.0,85.51,85.53,85.49,85.51,50800.0
2008-12-30 13:20:00,85.5,85.52,85.44,85.51,35600.0,85.5,85.52,85.44,85.51,35600.0
2008-12-30 13:25:00,85.51,85.56,85.5,85.53,42600.0,85.51,85.56,85.5,85.53,42600.0
2008-12-30 13:30:00,85.52,85.6,85.52,85.58,48700.0,85.52,85.6,85.52,85.58,48700.0
2008-12-30 13:35:00,85.58,85.63,85.57,85.59,46000.0,85.58,85.63,85.57,85.59,46000.0
2008-12-30 13:40:00,85.59,85.8,85.56,85.76,69100.0,85.59,85.8,85.56,85.76,69100.0
2008-12-30 13:45:00,85.77,85.82,85.77,85.81,36800.0,85.77,85.82,85.77,85.81,36800.0
2008-12-30 13:50:00,85.81,85.83,85.77,85.78,34200.0,85.81,85.83,85.77,85.78,34200.0
2008-12-30 13:55:00,85.78,85.78,85.65,85.73,36100.0,85.78,85.78,85.65,85.73,36100.0
2008-12-30 14:00:00,85.72,85.77,85.69,85.72,58500.0,85.72,85.77,85.69,85.72,58500.0
2008-12-30 14:05:00,85.73,85.89,85.71,85.88,54500.0,85.73,85.89,85.71,85.88,54500.0
2008-12-30 14:10:00,85.88,85.89,85.72,85.87,62600.0,85.88,85.89,85.72,85.87,62600.0
2008-12-30 14:15:00,85.87,85.88,85.73,85.75,59900.0,85.87,85.88,85.73,85.75,59900.0
2008-12-30 14:20:00,85.76,85.85,85.73,85.77,50700.0,85.76,85.85,85.73,85.77,50700.0
2008-12-30 14:25:00,85.78,85.81,85.7,85.76,47500.0,85.78,85.81,85.7,85.76,47500.0
2008-12-30 14:30:00,85.77,85.77,85.6,85.63,92900.0,85.77,85.77,85.6,85.63,92900.0
2008-12-30 14:35:00,85.63,85.65,85.6,85.61,48300.0,85.63,85.65,85.6,85.61,48300.0
2008-12-30 14:40:00,85.61,85.64,85.61,85.64,21700.0,85.61,85.64,85.61,85.64,21700.0
2008-12-30 14:45:00,85.62,85.65,85.61,85.64,21000.0,85.62,85.65,85.61,85.64,21000.0
2008-12-30 14:50:00,85.64,85.68,85.64,85.67,19800.0,85.64,85.68,85.64,85.67,19800.0
2008-12-30 14:55:00,85.67,85.69,85.66,85.67,15900.0,85.67,85.69,85.66,85.67,15900.0
2008-12-30 15:00:00,85.67,85.7,85.59,85.61,76200.0,85.67,85.7,85.59,85.61,76200.0
2008-12-30 15:05:00,85.6,85.69,85.6,85.61,53700.0,85.6,85.69,85.6,85.61,53700.0
2008-12-30 15:10:00,85.62,85.64,85.6,85.62,32900.0,85.62,85.64,85.6,85.62,32900.0
2008-12-30 15:15:00,85.61,85.64,85.59,85.63,24700.0,85.61,85.64,85.59,85.63,24700.0
2008-12-30 15:20:00,85.62,85.65,85.61,85.64,33300.0,85.62,85.65,85.61,85.64,33300.0
2008-12-30 15:25:00,85.64,85.77,85.62,85.74,41600.0,85.64,85.77,85.62,85.74,41600.0
2008-12-30 15:30:00,85.75,85.85,85.74,85.81,35200.0,85.75,85.85,85.74,85.81,35200.0
2008-12-30 15:35:00,85.8,85.87,85.78,85.84,53400.0,85.8,85.87,85.78,85.84,53400.0
2008-12-30 15:40:00,85.85,85.85,85.82,85.84,58200.0,85.85,85.85,85.82,85.84,58200.0
2008-12-30 15:45:00,85.85,85.85,85.8,85.81,35900.0,85.85,85.85,85.8,85.81,35900.0
2008-12-30 15:50:00,85.81,85.9,85.6,85.89,137100.0,85.81,85.9,85.6,85.89,137100.0
2008-12-30 15:55:00,85.9,85.95,85.87,85.93,101700.0,85.9,85.95,85.87,85.93,101700.0
2008-12-31 09:30:00,84.93,84.98,84.81,84.92,213500.0,84.93,84.98,84.81,84.92,213500.0
2008-12-31 09:35:00,84.91,84.92,84.68,84.75,119700.0,84.91,84.92,84.68,84.75,119700.0
2008-12-31 09:40:00,84.74,84.77,84.65,84.67,98500.0,84.74,84.77,84.65,84.67,98500.0
2008-12-31 09:45:00,84.66,84.67,84.49,84.57,178200.0,84.66,84.67,84.49,84.57,178200.0
2008-12-31 09:50:00,84.56,84.56,84.29,84.33,231000.0,84.56,84.56,84.29,84.33,231000.0
2008-12-31 09:55:00,84.32,84.5,84.28,84.42,270400.0,84.32,84.5,84.28,84.42,270400.0
2008-12-31 10:00:00,84.43,84.56,84.39,84.54,121200.0,84.43,84.56,84.39,84.54,121200.0
2008-12-31 10:05:00,84.53,84.53,84.34,84.36,101700.0,84.53,84.53,84.34,84.36,101700.0
2008-12-31 10:10:00,84.37,84.68,84.36,84.68,86400.0,84.37,84.68,84.36,84.68,86400.0
2008-12-31 10:15:00,84.69,84.79,84.69,84.75,85000.0,84.69,84.79,84.69,84.75,85000.0
2008-12-31 10:20:00,84.74,84.76,84.66,84.7,38400.0,84.74,84.76,84.66,84.7,38400.0
2008-12-31 10:25:00,84.71,84.77,84.53,84.72,40200.0,84.71,84.77,84.53,84.72,40200.0
2008-12-31 10:30:00,84.73,84.9,84.56,84.62,114500.0,84.73,84.9,84.56,84.62,114500.0
2008-12-31 10:35:00,84.61,84.71,84.61,84.71,106100.0,84.61,84.71,84.61,84.71,106100.0
2008-12-31 10:40:00,84.71,84.74,84.63,84.64,60600.0,84.71,84.74,84.63,84.64,60600.0
2008-12-31 10:45:00,84.64,84.73,84.63,84.63,88300.0,84.64,84.73,84.63,84.63,88300.0
2008-12-31 10:50:00,84.64,84.78,84.59,84.78,126500.0,84.64,84.78,84.59,84.78,126500.0
2008-12-31 10:55:00,84.8,84.8,84.61,84.68,78700.0,84.8,84.8,84.61,84.68,78700.0
2008-12-31 11:00:00,84.67,84.79,84.62,84.78,72600.0,84.67,84.79,84.62,84.78,72600.0
2008-12-31 11:05:00,84.78,84.8,84.66,84.7,71900.0,84.78,84.8,84.66,84.7,71900.0
2008-12-31 11:10:00,84.7,84.86,84.66,84.83,161300.0,84.7,84.86,84.66,84.83,161300.0
2008-12-31 11:15:00,84.83,84.99,84.83,84.83,125900.0,84.83,84.99,84.83,84.83,125900.0
2008-12-31 11:20:00,84.8,85.3,84.76,85.18,139700.0,84.8,85.3,84.76,85.18,139700.0
2008-12-31 11:25:00,85.19,85.43,85.13,85.39,149400.0,85.19,85.43,85.13,85.39,149400.0
2008-12-31 11:30:00,85.4,85.43,85.29,85.39,172200.0,85.4,85.43,85.29,85.39,172200.0
2008-12-31 11:35:00,85.41,85.5,85.26,85.36,190400.0,85.41,85.5,85.26,85.36,190400.0
2008-12-31 11:40:00,85.37,85.6,85.36,85.49,223400.0,85.37,85.6,85.36,85.49,223400.0
2008-12-31 11:45:00,85.51,85.52,85.33,85.4,109900.0,85.51,85.52,85.33,85.4,109900.0
2008-12-31 11:50:00,85.39,85.42,85.24,85.3,56700.0,85.39,85.42,85.24,85.3,56700.0
2008-12-31 11:55:00,85.3,85.38,85.26,85.37,73800.0,85.3,85.38,85.26,85.37,73800.0
2008-12-31 12:00:00,85.36,85.5,85.34,85.5,44100.0,85.36,85.5,85.34,85.5,44100.0
2008-12-31 12:05:00,85.5,85.53,85.45,85.47,45200.0,85.5,85.53,85.45,85.47,45200.0
2008-12-31 12:10:00,85.48,85.53,85.45,85.5,34700.0,85.48,85.53,85.45,85.5,34700.0
2008-12-31 12:15:00,85.49,85.75,85.42,85.72,77200.0,85.49,85.75,85.42,85.72,77200.0
2008-12-31 12:20:00,85.73,86.1,85.7,85.86,269200.0,85.73,86.1,85.7,85.86,269200.0
2008-12-31 12:25:00,85.86,86.02,85.81,86.0,78200.0,85.86,86.02,85.81,86.0,78200.0
2008-12-31 12:30:00,86.01,86.27,85.95,86.25,129300.0,86.01,86.27,85.95,86.25,129300.0
2008-12-31 12:35:00,86.24,86.41,86.22,86.27,136400.0,86.24,86.41,86.22,86.27,136400.0
2008-12-31 12:40:00,86.27,86.5,86.2,86.42,100500.0,86.27,86.5,86.2,86.42,100500.0
2008-12-31 12:45:00,86.42,86.43,86.25,86.3,81100.0,86.42,86.43,86.25,86.3,81100.0
2008-12-31 12:50:00,86.31,86.34,86.03,86.05,66600.0,86.31,86.34,86.03,86.05,66600.0
2008-12-31 12:55:00,86.05,86.21,85.97,86.13,73600.0,86.05,86.21,85.97,86.13,73600.0
2008-12-31 13:00:00,86.13,86.21,86.05,86.2,80000.0,86.13,86.21,86.05,86.2,80000.0
2008-12-31 13:05:00,86.2,86.24,86.16,86.2,41200.0,86.2,86.24,86.16,86.2,41200.0
2008-12-31 13:10:00,86.21,86.33,86.19,86.24,144300.0,86.21,86.33,86.19,86.24,144300.0
2008-12-31 13:15:00,86.24,86.47,86.23,86.46,76400.0,86.24,86.47,86.23,86.46,76400.0
2008-12-31 13:20:00,86.47,86.66,86.45,86.66,77300.0,86.47,86.66,86.45,86.66,77300.0
2008-12-31 13:25:00,86.65,87.1,86.6,86.98,156000.0,86.65,87.1,86.6,86.98,156000.0
2008-12-31 13:30:00,87.0,87.0,86.7,86.85,96200.0,87.0,87.0,86.7,86.85,96200.0
2008-12-31 13:35:00,86.84,86.9,86.82,86.84,45400.0,86.84,86.9,86.82,86.84,45400.0
2008-12-31 13:40:00,86.83,86.85,86.65,86.68,72500.0,86.83,86.85,86.65,86.68,72500.0
2008-12-31 13:45:00,86.67,86.68,86.65,86.66,36100.0,86.67,86.68,86.65,86.66,36100.0
2008-12-31 13:50:00,86.67,86.74,86.65,86.66,73500.0,86.67,86.74,86.65,86.66,73500.0
2008-12-31 13:55:00,86.66,86.7,86.62,86.7,60900.0,86.66,86.7,86.62,86.7,60900.0
2008-12-31 14:00:00,86.7,86.96,86.7,86.74,120800.0,86.7,86.96,86.7,86.74,120800.0
2008-12-31 14:05:00,86.76,86.82,86.68,86.72,51400.0,86.76,86.82,86.68,86.72,51400.0
2008-12-31 14:10:00,86.73,86.76,86.63,86.67,45300.0,86.73,86.76,86.63,86.67,45300.0
2008-12-31 14:15:00,86.68,86.69,86.61,86.63,30600.0,86.68,86.69,86.61,86.63,30600.0
2008-12-31 14:20:00,86.63,86.65,86.58,86.6,81000.0,86.63,86.65,86.58,86.6,81000.0
2008-12-31 14:25:00,86.61,86.64,86.57,86.6,68900.0,86.61,86.64,86.57,86.6,68900.0
2008-12-31 14:30:00,86.59,86.63,86.57,86.58,20500.0,86.59,86.63,86.57,86.58,20500.0
2008-12-31 14:35:00,86.59,86.64,86.57,86.6,30700.0,86.59,86.64,86.57,86.6,30700.0
2008-12-31 14:40:00,86.6,86.67,86.59,86.66,53900.0,86.6,86.67,86.59,86.66,53900.0
2008-12-31 14:45:00,86.65,86.68,86.65,86.67,46900.0,86.65,86.68,86.65,86.67,46900.0
2008-12-31 14:50:00,86.68,86.68,86.62,86.62,36600.0,86.68,86.68,86.62,86.62,36600.0
2008-12-31 14:55:00,86.64,86.64,86.58,86.63,35800.0,86.64,86.64,86.58,86.63,35800.0
2008-12-31 15:00:00,86.63,86.7,86.63,86.69,17200.0,86.63,86.7,86.63,86.69,17200.0
2008-12-31 15:05:00,86.68,86.68,86.65,86.68,16800.0,86.68,86.68,86.65,86.68,16800.0
2008-12-31 15:10:00,86.68,86.69,86.66,86.68,37100.0,86.68,86.69,86.66,86.68,37100.0
2008-12-31 15:15:00,86.68,86.69,86.65,86.68,27600.0,86.68,86.69,86.65,86.68,27600.0
2008-12-31 15:20:00,86.68,86.7,86.64,86.65,28000.0,86.68,86.7,86.64,86.65,28000.0
2008-12-31 15:25:00,86.65,86.68,86.63,86.68,32200.0,86.65,86.68,86.63,86.68,32200.0
2008-12-31 15:30:00,86.67,86.75,86.5,86.61,127600.0,86.67,86.75,86.5,86.61,127600.0
2008-12-31 15:35:00,86.61,86.61,86.57,86.61,36500.0,86.61,86.61,86.57,86.61,36500.0
2008-12-31 15:40:00,86.62,86.63,86.59,86.61,52500.0,86.62,86.63,86.59,86.61,52500.0
2008-12-31 15:45:00,86.62,86.62,86.52,86.55,215300.0,86.62,86.62,86.52,86.55,215300.0
2008-12-31 15:50:00,86.55,86.55,86.53,86.55,164800.0,86.55,86.55,86.53,86.55,164800.0
2008-12-31 15:55:00,86.54,86.62,86.52,86.55,177500.0,86.54,86.62,86.52,86.55,177500.0
2009-01-02 09:30:00,85.96,86.0,85.88,85.96,183800.0,85.96,86.0,85.88,85.96,183800.0
2009-01-02 09:35:00,85.96,85.98,85.86,85.87,173700.0,85.96,85.98,85.86,85.87,173700.0
2009-01-02 09:40:00,85.89,86.11,85.84,86.07,232700.0,85.89,86.11,85.84,86.07,232700.0
2009-01-02 09:45:00,86.07,86.23,86.06,86.13,144300.0,86.07,86.23,86.06,86.13,144300.0
2009-01-02 09:50:00,86.14,86.17,86.07,86.09,68900.0,86.14,86.17,86.07,86.09,68900.0
2009-01-02 09:55:00,86.09,86.09,85.93,86.0,136300.0,86.09,86.09,85.93,86.0,136300.0
2009-01-02 10:00:00,86.0,86.22,85.98,86.1,146100.0,86.0,86.22,85.98,86.1,146100.0
2009-01-02 10:05:00,86.11,86.19,85.96,86.09,144300.0,86.11,86.19,85.96,86.09,144300.0
2009-01-02 10:10:00,86.09,86.23,86.08,86.22,110600.0,86.09,86.23,86.08,86.22,110600.0
2009-01-02 10:15:00,86.23,86.49,86.22,86.32,264100.0,86.23,86.49,86.22,86.32,264100.0
2009-01-02 10:20:00,86.29,86.5,86.22,86.44,137700.0,86.29,86.5,86.22,86.44,137700.0
2009-01-02 10:25:00,86.44,86.44,86.25,86.3,87000.0,86.44,86.44,86.25,86.3,87000.0
2009-01-02 10:30:00,86.3,86.4,86.1,86.22,254400.0,86.3,86.4,86.1,86.22,254400.0
2009-01-02 10:35:00,86.21,86.35,86.21,86.35,80800.0,86.21,86.35,86.21,86.35,80800.0
2009-01-02 10:40:00,86.35,86.39,86.2,86.2,64200.0,86.35,86.39,86.2,86.2,64200.0
2009-01-02 10:45:00,86.19,86.24,86.06,86.24,58500.0,86.19,86.24,86.06,86.24,58500.0
2009-01-02 10:50:00,86.23,86.27,86.13,86.25,67800.0,86.23,86.27,86.13,86.25,67800.0
2009-01-02 10:55:00,86.27,86.35,86.19,86.28,125900.0,86.27,86.35,86.19,86.28,125900.0
2009-01-02 11:00:00,86.27,86.31,86.19,86.29,61200.0,86.27,86.31,86.19,86.29,61200.0
2009-01-02 11:05:00,86.28,86.32,86.19,86.26,90900.0,86.28,86.32,86.19,86.26,90900.0
2009-01-02 11:10:00,86.26,86.35,86.22,86.33,87400.0,86.26,86.35,86.22,86.33,87400.0
2009-01-02 11:15:00,86.3,86.44,86.27,86.4,46900.0,86.3,86.44,86.27,86.4,46900.0
2009-01-02 11:20:00,86.4,86.49,86.4,86.46,71000.0,86.4,86.49,86.4,86.46,71000.0
2009-01-02 11:25:00,86.45,86.47,86.35,86.38,51500.0,86.45,86.47,86.35,86.38,51500.0
2009-01-02 11:30:00,86.38,86.45,86.3,86.36,96800.0,86.38,86.45,86.3,86.36,96800.0
2009-01-02 11:35:00,86.37,86.49,86.36,86.36,63500.0,86.37,86.49,86.36,86.36,63500.0
2009-01-02 11:40:00,86.37,86.42,86.35,86.38,94600.0,86.37,86.42,86.35,86.38,94600.0
2009-01-02 11:45:00,86.39,86.4,86.07,86.11,108400.0,86.39,86.4,86.07,86.11,108400.0
2009-01-02 11:50:00,86.12,86.19,86.09,86.18,69500.0,86.12,86.19,86.09,86.18,69500.0
2009-01-02 11:55:00,86.18,86.27,86.17,86.2,75100.0,86.18,86.27,86.17,86.2,75100.0
2009-01-02 12:00:00,86.2,86.28,86.17,86.25,67800.0,86.2,86.28,86.17,86.25,67800.0
2009-01-02 12:05:00,86.25,86.28,86.21,86.22,43000.0,86.25,86.28,86.21,86.22,43000.0
2009-01-02 12:10:00,86.23,86.36,86.21,86.33,44700.0,86.23,86.36,86.21,86.33,44700.0
2009-01-02 12:15:00,86.35,86.45,86.28,86.33,48200.0,86.35,86.45,86.28,86.33,48200.0
2009-01-02 12:20:00,86.34,86.38,86.22,86.22,94700.0,86.34,86.38,86.22,86.22,94700.0
2009-01-02 12:25:00,86.23,86.31,86.21,86.29,38000.0,86.23,86.31,86.21,86.29,38000.0
2009-01-02 12:30:00,86.29,86.44,86.26,86.27,39100.0,86.29,86.44,86.26,86.27,39100.0
2009-01-02 12:35:00,86.27,86.32,86.23,86.26,53900.0,86.27,86.32,86.23,86.26,53900.0
2009-01-02 12:40:00,86.24,86.3,86.21,86.26,38200.0,86.24,86.3,86.21,86.26,38200.0
2009-01-02 12:45:00,86.26,86.29,86.23,86.26,16300.0,86.26,86.29,86.23,86.26,16300.0
2009-01-02 12:50:00,86.27,86.28,86.21,86.21,40800.0,86.27,86.28,86.21,86.21,40800.0
2009-01-02 12:55:00,86.21,86.3,86.2,86.24,53700.0,86.21,86.3,86.2,86.24,53700.0
2009-01-02 13:00:00,86.24,86.27,86.02,86.05,103900.0,86.24,86.27,86.02,86.05,103900.0
2009-01-02 13:05:00,86.04,86.1,86.03,86.09,41400.0,86.04,86.1,86.03,86.09,41400.0
2009-01-02 13:10:00,86.09,86.18,86.08,86.1,43300.0,86.09,86.18,86.08,86.1,43300.0
2009-01-02 13:15:00,86.09,86.18,86.07,86.17,39400.0,86.09,86.18,86.07,86.17,39400.0
2009-01-02 13:20:00,86.19,86.37,86.18,86.29,56700.0,86.19,86.37,86.18,86.29,56700.0
2009-01-02 13:25:00,86.28,86.48,86.26,86.42,73400.0,86.28,86.48,86.26,86.42,73400.0
2009-01-02 13:30:00,86.42,86.43,86.31,86.38,61700.0,86.42,86.43,86.31,86.38,61700.0
2009-01-02 13:35:00,86.38,86.44,86.36,86.37,37000.0,86.38,86.44,86.36,86.37,37000.0
2009-01-02 13:40:00,86.38,86.41,86.27,86.38,30200.0,86.38,86.41,86.27,86.38,30200.0
2009-01-02 13:45:00,86.38,86.61,86.37,86.51,76500.0,86.38,86.61,86.37,86.51,76500.0
2009-01-02 13:50:00,86.5,86.5,86.31,86.31,47100.0,86.5,86.5,86.31,86.31,47100.0
2009-01-02 13:55:00,86.31,86.31,86.17,86.22,53700.0,86.31,86.31,86.17,86.22,53700.0
2009-01-02 14:00:00,86.21,86.23,86.05,86.13,60600.0,86.21,86.23,86.05,86.13,60600.0
2009-01-02 14:05:00,86.14,86.17,86.02,86.12,166000.0,86.14,86.17,86.02,86.12,166000.0
2009-01-02 14:10:00,86.11,86.21,86.1,86.14,73900.0,86.11,86.21,86.1,86.14,73900.0
2009-01-02 14:15:00,86.14,86.19,86.12,86.13,49900.0,86.14,86.19,86.12,86.13,49900.0
2009-01-02 14:20:00,86.14,86.19,86.13,86.14,33600.0,86.14,86.19,86.13,86.14,33600.0
2009-01-02 14:25:00,86.15,86.23,86.14,86.19,82800.0,86.15,86.23,86.14,86.19,82800.0
2009-01-02 14:30:00,86.2,86.23,86.13,86.2,47000.0,86.2,86.23,86.13,86.2,47000.0
2009-01-02 14:35:00,86.2,86.22,86.17,86.19,16000.0,86.2,86.22,86.17,86.19,16000.0
2009-01-02 14:40:00,86.19,86.26,86.18,86.24,32200.0,86.19,86.26,86.18,86.24,32200.0
2009-01-02 14:45:00,86.25,86.26,86.24,86.25,27200.0,86.25,86.26,86.24,86.25,27200.0
2009-01-02 14:50:00,86.25,86.27,86.24,86.26,31500.0,86.25,86.27,86.24,86.26,31500.0
2009-01-02 14:55:00,86.26,86.27,86.23,86.27,35800.0,86.26,86.27,86.23,86.27,35800.0
2009-01-02 15:00:00,86.27,86.34,86.25,86.34,66900.0,86.27,86.34,86.25,86.34,66900.0
2009-01-02 15:05:00,86.34,86.34,86.3,86.32,39300.0,86.34,86.34,86.3,86.32,39300.0
2009-01-02 15:10:00,86.32,86.36,86.3,86.36,44100.0,86.32,86.36,86.3,86.36,44100.0
2009-01-02 15:15:00,86.36,86.39,86.34,86.34,49600.0,86.36,86.39,86.34,86.34,49600.0
2009-01-02 15:20:00,86.35,86.36,86.31,86.32,25900.0,86.35,86.36,86.31,86.32,25900.0
2009-01-02 15:25:00,86.31,86.36,86.31,86.36,20000.0,86.31,86.36,86.31,86.36,20000.0
2009-01-02 15:30:00,86.35,86.35,86.3,86.31,31400.0,86.35,86.35,86.3,86.31,31400.0
2009-01-02 15:35:00,86.3,86.36,86.3,86.35,57700.0,86.3,86.36,86.3,86.35,57700.0
2009-01-02 15:40:00,86.33,86.37,86.29,86.32,57800.0,86.33,86.37,86.29,86.32,57800.0
2009-01-02 15:45:00,86.34,86.36,86.27,86.28,60400.0,86.34,86.36,86.27,86.28,60400.0
2009-01-02 15:50:00,86.28,86.28,86.21,86.26,54100.0,86.28,86.28,86.21,86.26,54100.0
2009-01-02 15:55:00,86.26,86.29,86.21,86.23,80000.0,86.26,86.29,86.21,86.23,80000.0
2009-01-05 09:30:00,83.62,83.82,83.5,83.8,563200.0,83.62,83.82,83.5,83.8,563200.0
2009-01-05 09:35:00,83.8,84.0,83.75,83.79,283900.0,83.8,84.0,83.75,83.79,283900.0
2009-01-05 09:40:00,83.8,83.94,83.78,83.91,194500.0,83.8,83.94,83.78,83.91,194500.0
2009-01-05 09:45:00,83.91,84.07,83.83,84.02,243800.0,83.91,84.07,83.83,84.02,243800.0
2009-01-05 09:50:00,84.01,84.07,83.95,84.01,133000.0,84.01,84.07,83.95,84.01,133000.0
2009-01-05 09:55:00,84.03,84.18,83.95,83.99,206300.0,84.03,84.18,83.95,83.99,206300.0
2009-01-05 10:00:00,83.99,84.07,83.88,83.96,104500.0,83.99,84.07,83.88,83.96,104500.0
2009-01-05 10:05:00,83.95,83.96,83.65,83.69,121900.0,83.95,83.96,83.65,83.69,121900.0
2009-01-05 10:10:00,83.69,83.77,83.64,83.74,121100.0,83.69,83.77,83.64,83.74,121100.0
2009-01-05 10:15:00,83.74,83.76,83.58,83.7,147500.0,83.74,83.76,83.58,83.7,147500.0
2009-01-05 10:20:00,83.69,83.87,83.68,83.84,72800.0,83.69,83.87,83.68,83.84,72800.0
2009-01-05 10:25:00,83.85,83.99,83.81,83.93,96600.0,83.85,83.99,83.81,83.93,96600.0
2009-01-05 10:30:00,83.93,84.09,83.77,83.84,136900.0,83.93,84.09,83.77,83.84,136900.0
2009-01-05 10:35:00,83.83,83.95,83.8,83.92,82000.0,83.83,83.95,83.8,83.92,82000.0
2009-01-05 10:40:00,83.92,83.99,83.88,83.93,61400.0,83.92,83.99,83.88,83.93,61400.0
2009-01-05 10:45:00,83.93,83.97,83.8,83.8,74600.0,83.93,83.97,83.8,83.8,74600.0
2009-01-05 10:50:00,83.8,83.91,83.75,83.85,94300.0,83.8,83.91,83.75,83.85,94300.0
2009-01-05 10:55:00,83.86,83.91,83.79,83.82,65600.0,83.86,83.91,83.79,83.82,65600.0
2009-01-05 11:00:00,83.83,83.88,83.63,83.65,186300.0,83.83,83.88,83.63,83.65,186300.0
2009-01-05 11:05:00,83.66,83.7,83.35,83.46,197800.0,83.66,83.7,83.35,83.46,197800.0
2009-01-05 11:10:00,83.46,83.67,83.41,83.59,129400.0,83.46,83.67,83.41,83.59,129400.0
2009-01-05 11:15:00,83.59,83.67,83.57,83.59,82400.0,83.59,83.67,83.57,83.59,82400.0
2009-01-05 11:20:00,83.59,83.59,83.4,83.42,121000.0,83.59,83.59,83.4,83.42,121000.0
2009-01-05 11:25:00,83.42,83.54,83.35,83.39,138700.0,83.42,83.54,83.35,83.39,138700.0
2009-01-05 11:30:00,83.38,83.47,83.25,83.35,139000.0,83.38,83.47,83.25,83.35,139000.0
2009-01-05 11:35:00,83.34,83.45,83.24,83.45,99600.0,83.34,83.45,83.24,83.45,99600.0
2009-01-05 11:40:00,83.44,83.44,83.26,83.36,167500.0,83.44,83.44,83.26,83.36,167500.0
2009-01-05 11:45:00,83.36,83.4,83.3,83.37,39200.0,83.36,83.4,83.3,83.37,39200.0
2009-01-05 11:50:00,83.38,83.66,83.37,83.6,84500.0,83.38,83.66,83.37,83.6,84500.0
2009-01-05 11:55:00,83.6,83.66,83.55,83.59,31500.0,83.6,83.66,83.55,83.59,31500.0
2009-01-05 12:00:00,83.57,83.69,83.56,83.58,54100.0,83.57,83.69,83.56,83.58,54100.0
2009-01-05 12:05:00,83.57,83.59,83.48,83.55,52100.0,83.57,83.59,83.48,83.55,52100.0
2009-01-05 12:10:00,83.56,83.61,83.5,83.54,56500.0,83.56,83.61,83.5,83.54,56500.0
2009-01-05 12:15:00,83.54,83.69,83.49,83.59,136500.0,83.54,83.69,83.49,83.59,136500.0
2009-01-05 12:20:00,83.6,83.64,83.57,83.59,45700.0,83.6,83.64,83.57,83.59,45700.0
2009-01-05 12:25:00,83.59,83.65,83.51,83.54,95200.0,83.59,83.65,83.51,83.54,95200.0
2009-01-05 12:30:00,83.54,83.95,83.54,83.85,154300.0,83.54,83.95,83.54,83.85,154300.0
2009-01-05 12:35:00,83.85,83.9,83.81,83.88,128900.0,83.85,83.9,83.81,83.88,128900.0
2009-01-05 12:40:00,83.88,83.94,83.84,83.93,84200.0,83.88,83.94,83.84,83.93,84200.0
2009-01-05 12:45:00,83.94,84.04,83.88,83.98,87700.0,83.94,84.04,83.88,83.98,87700.0
2009-01-05 12:50:00,83.98,84.13,83.93,83.98,119200.0,83.98,84.13,83.93,83.98,119200.0
2009-01-05 12:55:00,83.98,84.18,83.94,84.17,90500.0,83.98,84.18,83.94,84.17,90500.0
2009-01-05 13:00:00,84.16,84.4,84.16,84.4,176200.0,84.16,84.4,84.16,84.4,176200.0
2009-01-05 13:05:00,84.42,84.47,84.26,84.27,204800.0,84.42,84.47,84.26,84.27,204800.0
2009-01-05 13:10:00,84.27,84.4,84.24,84.38,77700.0,84.27,84.4,84.24,84.38,77700.0
2009-01-05 13:15:00,84.38,84.39,84.22,84.26,44700.0,84.38,84.39,84.22,84.26,44700.0
2009-01-05 13:20:00,84.24,84.45,84.22,84.37,46200.0,84.24,84.45,84.22,84.37,46200.0
2009-01-05 13:25:00,84.37,84.54,84.34,84.4,107800.0,84.37,84.54,84.34,84.4,107800.0
2009-01-05 13:30:00,84.39,84.44,84.36,84.42,44300.0,84.39,84.44,84.36,84.42,44300.0
2009-01-05 13:35:00,84.42,84.47,84.36,84.46,55700.0,84.42,84.47,84.36,84.46,55700.0
2009-01-05 13:40:00,84.46,84.51,84.42,84.51,117500.0,84.46,84.51,84.42,84.51,117500.0
2009-01-05 13:45:00,84.52,84.57,84.45,84.51,143200.0,84.52,84.57,84.45,84.51,143200.0
2009-01-05 13:50:00,84.53,84.67,84.5,84.6,95500.0,84.53,84.67,84.5,84.6,95500.0
2009-01-05 13:55:00,84.59,84.62,84.57,84.59,67000.0,84.59,84.62,84.57,84.59,67000.0
2009-01-05 14:00:00,84.59,84.6,84.3,84.34,115200.0,84.59,84.6,84.3,84.34,115200.0
2009-01-05 14:05:00,84.37,84.59,84.37,84.54,61100.0,84.37,84.59,84.37,84.54,61100.0
2009-01-05 14:10:00,84.54,84.57,84.45,84.51,85100.0,84.54,84.57,84.45,84.51,85100.0
2009-01-05 14:15:00,84.5,84.68,84.5,84.66,217800.0,84.5,84.68,84.5,84.66,217800.0
2009-01-05 14:20:00,84.65,84.65,84.5,84.59,59300.0,84.65,84.65,84.5,84.59,59300.0
2009-01-05 14:25:00,84.58,84.6,84.43,84.45,70300.0,84.58,84.6,84.43,84.45,70300.0
2009-01-05 14:30:00,84.45,84.45,84.33,84.37,55900.0,84.45,84.45,84.33,84.37,55900.0
2009-01-05 14:35:00,84.37,84.45,84.37,84.41,30700.0,84.37,84.45,84.37,84.41,30700.0
2009-01-05 14:40:00,84.41,84.49,84.41,84.43,32600.0,84.41,84.49,84.41,84.43,32600.0
2009-01-05 14:45:00,84.45,84.51,84.4,84.4,111600.0,84.45,84.51,84.4,84.4,111600.0
2009-01-05 14:50:00,84.41,84.45,84.38,84.45,22100.0,84.41,84.45,84.38,84.45,22100.0
2009-01-05 14:55:00,84.44,84.48,84.41,84.41,65200.0,84.44,84.48,84.41,84.41,65200.0
2009-01-05 15:00:00,84.41,84.46,84.37,84.4,54000.0,84.41,84.46,84.37,84.4,54000.0
2009-01-05 15:05:00,84.41,84.42,84.38,84.42,32200.0,84.41,84.42,84.38,84.42,32200.0
2009-01-05 15:10:00,84.42,84.44,84.35,84.36,46900.0,84.42,84.44,84.35,84.36,46900.0
2009-01-05 15:15:00,84.35,84.38,84.33,84.38,60300.0,84.35,84.38,84.33,84.38,60300.0
2009-01-05 15:20:00,84.36,84.4,84.32,84.33,65400.0,84.36,84.4,84.32,84.33,65400.0
2009-01-05 15:25:00,84.32,84.36,84.28,84.32,137400.0,84.32,84.36,84.28,84.32,137400.0
2009-01-05 15:30:00,84.32,84.46,84.3,84.46,175200.0,84.32,84.46,84.3,84.46,175200.0
2009-01-05 15:35:00,84.45,84.46,84.37,84.42,68400.0,84.45,84.46,84.37,84.42,68400.0
2009-01-05 15:40:00,84.42,84.47,84.42,84.44,52100.0,84.42,84.47,84.42,84.44,52100.0
2009-01-05 15:45:00,84.44,84.45,84.41,84.42,33800.0,84.44,84.45,84.41,84.42,33800.0
2009-01-05 15:50:00,84.43,84.44,84.4,84.43,34800.0,84.43,84.44,84.4,84.43,34800.0
2009-01-05 15:55:00,84.43,84.46,84.4,84.46,77000.0,84.43,84.46,84.4,84.46,77000.0
2009-01-06 09:30:00,83.4,83.55,83.37,83.48,384600.0,83.4,83.55,83.37,83.48,384600.0
2009-01-06 09:35:00,83.51,83.59,83.37,83.42,528300.0,83.51,83.59,83.37,83.42,528300.0
2009-01-06 09:40:00,83.42,83.46,83.36,83.37,168200.0,83.42,83.46,83.36,83.37,168200.0
2009-01-06 09:45:00,83.39,83.44,83.27,83.37,180700.0,83.39,83.44,83.27,83.37,180700.0
2009-01-06 09:50:00,83.36,83.57,83.32,83.53,249500.0,83.36,83.57,83.32,83.53,249500.0
2009-01-06 09:55:00,83.53,83.55,83.42,83.49,125300.0,83.53,83.55,83.42,83.49,125300.0
2009-01-06 10:00:00,83.49,83.69,83.45,83.54,264700.0,83.49,83.69,83.45,83.54,264700.0
2009-01-06 10:05:00,83.55,83.59,83.25,83.37,157400.0,83.55,83.59,83.25,83.37,157400.0
2009-01-06 10:10:00,83.37,83.49,83.3,83.42,210300.0,83.37,83.49,83.3,83.42,210300.0
2009-01-06 10:15:00,83.44,83.5,83.38,83.44,126200.0,83.44,83.5,83.38,83.44,126200.0
2009-01-06 10:20:00,83.44,83.46,83.14,83.24,181900.0,83.44,83.46,83.14,83.24,181900.0
2009-01-06 10:25:00,83.24,83.26,83.0,83.04,222200.0,83.24,83.26,83.0,83.04,222200.0
2009-01-06 10:30:00,83.04,83.18,83.04,83.13,125100.0,83.04,83.18,83.04,83.13,125100.0
2009-01-06 10:35:00,83.13,83.19,83.06,83.17,115100.0,83.13,83.19,83.06,83.17,115100.0
2009-01-06 10:40:00,83.16,83.25,83.11,83.2,77000.0,83.16,83.25,83.11,83.2,77000.0
2009-01-06 10:45:00,83.19,83.24,83.13,83.14,208400.0,83.19,83.24,83.13,83.14,208400.0
2009-01-06 10:50:00,83.14,83.24,83.06,83.12,171000.0,83.14,83.24,83.06,83.12,171000.0
2009-01-06 10:55:00,83.12,83.26,83.07,83.14,155600.0,83.12,83.26,83.07,83.14,155600.0
2009-01-06 11:00:00,83.13,83.24,83.12,83.17,171000.0,83.13,83.24,83.12,83.17,171000.0
2009-01-06 11:05:00,83.18,83.27,83.15,83.2,177400.0,83.18,83.27,83.15,83.2,177400.0
2009-01-06 11:10:00,83.23,83.32,83.21,83.21,118900.0,83.23,83.32,83.21,83.21,118900.0
2009-01-06 11:15:00,83.21,83.22,83.13,83.14,77500.0,83.21,83.22,83.13,83.14,77500.0
2009-01-06 11:20:00,83.14,83.19,83.11,83.18,123600.0,83.14,83.19,83.11,83.18,123600.0
2009-01-06 11:25:00,83.18,83.36,83.16,83.26,161600.0,83.18,83.36,83.16,83.26,161600.0
2009-01-06 11:30:00,83.26,83.29,83.19,83.24,127100.0,83.26,83.29,83.19,83.24,127100.0
2009-01-06 11:35:00,83.25,83.28,83.2,83.25,69000.0,83.25,83.28,83.2,83.25,69000.0
2009-01-06 11:40:00,83.25,83.36,83.25,83.31,105900.0,83.25,83.36,83.25,83.31,105900.0
2009-01-06 11:45:00,83.31,83.68,83.29,83.63,398400.0,83.31,83.68,83.29,83.63,398400.0
2009-01-06 11:50:00,83.63,83.75,83.55,83.7,280400.0,83.63,83.75,83.55,83.7,280400.0
2009-01-06 11:55:00,83.74,83.9,83.69,83.76,239500.0,83.74,83.9,83.69,83.76,239500.0
2009-01-06 12:00:00,83.76,83.82,83.64,83.73,99900.0,83.76,83.82,83.64,83.73,99900.0
2009-01-06 12:05:00,83.73,83.96,83.73,83.87,128500.0,83.73,83.96,83.73,83.87,128500.0
2009-01-06 12:10:00,83.85,84.21,83.81,84.19,226100.0,83.85,84.21,83.81,84.19,226100.0
2009-01-06 12:15:00,84.19,84.33,84.07,84.11,192600.0,84.19,84.33,84.07,84.11,192600.0
2009-01-06 12:20:00,84.1,84.19,84.06,84.07,62200.0,84.1,84.19,84.06,84.07,62200.0
2009-01-06 12:25:00,84.07,84.1,84.01,84.05,68000.0,84.07,84.1,84.01,84.05,68000.0
2009-01-06 12:30:00,84.07,84.12,84.0,84.12,63900.0,84.07,84.12,84.0,84.12,63900.0
2009-01-06 12:35:00,84.12,84.27,84.08,84.27,92100.0,84.12,84.27,84.08,84.27,92100.0
2009-01-06 12:40:00,84.27,84.6,84.27,84.44,271800.0,84.27,84.6,84.27,84.44,271800.0
2009-01-06 12:45:00,84.46,84.56,84.35,84.39,210400.0,84.46,84.56,84.35,84.39,210400.0
2009-01-06 12:50:00,84.4,84.45,84.37,84.4,61600.0,84.4,84.45,84.37,84.4,61600.0
2009-01-06 12:55:00,84.4,84.42,84.35,84.41,129800.0,84.4,84.42,84.35,84.41,129800.0
2009-01-06 13:00:00,84.4,84.59,84.38,84.46,100000.0,84.4,84.59,84.38,84.46,100000.0
2009-01-06 13:05:00,84.45,84.48,84.4,84.45,121100.0,84.45,84.48,84.4,84.45,121100.0
2009-01-06 13:10:00,84.45,84.76,84.41,84.47,227600.0,84.45,84.76,84.41,84.47,227600.0
2009-01-06 13:15:00,84.46,84.65,84.41,84.65,142000.0,84.46,84.65,84.41,84.65,142000.0
2009-01-06 13:20:00,84.66,85.04,84.64,84.96,271400.0,84.66,85.04,84.64,84.96,271400.0
2009-01-06 13:25:00,84.96,85.31,84.94,85.13,187600.0,84.96,85.31,84.94,85.13,187600.0
2009-01-06 13:30:00,85.13,85.16,85.03,85.11,108300.0,85.13,85.16,85.03,85.11,108300.0
2009-01-06 13:35:00,85.11,85.13,84.99,85.05,69400.0,85.11,85.13,84.99,85.05,69400.0
2009-01-06 13:40:00,85.05,85.15,84.98,85.15,115500.0,85.05,85.15,84.98,85.15,115500.0
2009-01-06 13:45:00,85.14,85.15,85.06,85.1,102800.0,85.14,85.15,85.06,85.1,102800.0
2009-01-06 13:50:00,85.1,85.13,85.07,85.08,86700.0,85.1,85.13,85.07,85.08,86700.0
2009-01-06 13:55:00,85.07,85.08,85.02,85.02,55100.0,85.07,85.08,85.02,85.02,55100.0
2009-01-06 14:00:00,85.03,85.08,84.97,85.04,79700.0,85.03,85.08,84.97,85.04,79700.0
2009-01-06 14:05:00,85.04,85.25,85.04,85.22,157000.0,85.04,85.25,85.04,85.22,157000.0
2009-01-06 14:10:00,85.23,85.41,85.23,85.37,138000.0,85.23,85.41,85.23,85.37,138000.0
2009-01-06 14:15:00,85.36,85.58,85.35,85.45,260800.0,85.36,85.58,85.35,85.45,260800.0
2009-01-06 14:20:00,85.46,85.7,85.42,85.46,399600.0,85.46,85.7,85.42,85.46,399600.0
2009-01-06 14:25:00,85.47,85.5,85.34,85.35,148100.0,85.47,85.5,85.34,85.35,148100.0
2009-01-06 14:30:00,85.36,85.42,85.33,85.36,96500.0,85.36,85.42,85.33,85.36,96500.0
2009-01-06 14:35:00,85.38,85.4,85.24,85.29,42900.0,85.38,85.4,85.24,85.29,42900.0
2009-01-06 14:40:00,85.26,85.33,85.24,85.31,71700.0,85.26,85.33,85.24,85.31,71700.0
2009-01-06 14:45:00,85.31,85.36,85.28,85.28,125000.0,85.31,85.36,85.28,85.28,125000.0
2009-01-06 14:50:00,85.29,85.3,85.24,85.27,95300.0,85.29,85.3,85.24,85.27,95300.0
2009-01-06 14:55:00,85.27,85.3,85.25,85.27,238500.0,85.27,85.3,85.25,85.27,238500.0
2009-01-06 15:00:00,85.28,85.37,85.28,85.34,122000.0,85.28,85.37,85.28,85.34,122000.0
2009-01-06 15:05:00,85.35,85.36,85.22,85.27,117600.0,85.35,85.36,85.22,85.27,117600.0
2009-01-06 15:10:00,85.26,85.28,85.14,85.23,69600.0,85.26,85.28,85.14,85.23,69600.0
2009-01-06 15:15:00,85.23,85.24,85.18,85.21,65700.0,85.23,85.24,85.18,85.21,65700.0
2009-01-06 15:20:00,85.21,85.29,85.16,85.18,119300.0,85.21,85.29,85.16,85.18,119300.0
2009-01-06 15:25:00,85.16,85.2,85.11,85.19,69900.0,85.16,85.2,85.11,85.19,69900.0
2009-01-06 15:30:00,85.19,85.2,85.06,85.06,121000.0,85.19,85.2,85.06,85.06,121000.0
2009-01-06 15:35:00,85.06,85.09,85.02,85.06,67600.0,85.06,85.09,85.02,85.06,67600.0
2009-01-06 15:40:00,85.05,85.11,85.03,85.09,83600.0,85.05,85.11,85.03,85.09,83600.0
2009-01-06 15:45:00,85.08,85.15,85.06,85.14,78800.0,85.08,85.15,85.06,85.14,78800.0
2009-01-06 15:50:00,85.15,85.17,85.11,85.12,86500.0,85.15,85.17,85.11,85.12,86500.0
2009-01-06 15:55:00,85.12,85.2,85.07,85.12,188100.0,85.12,85.2,85.07,85.12,188100.0
2009-01-07 09:30:00,84.56,84.58,83.64,83.97,549000.0,84.56,84.58,83.64,83.97,549000.0
2009-01-07 09:35:00,83.97,84.07,83.78,83.86,293500.0,83.97,84.07,83.78,83.86,293500.0
2009-01-07 09:40:00,83.85,84.0,83.82,83.88,151200.0,83.85,84.0,83.82,83.88,151200.0
2009-01-07 09:45:00,83.88,84.06,83.86,83.97,163300.0,83.88,84.06,83.86,83.97,163300.0
2009-01-07 09:50:00,83.99,84.03,83.78,83.83,129200.0,83.99,84.03,83.78,83.83,129200.0
2009-01-07 09:55:00,83.84,83.92,83.6,83.63,268200.0,83.84,83.92,83.6,83.63,268200.0
2009-01-07 10:00:00,83.63,83.71,83.27,83.42,240800.0,83.63,83.71,83.27,83.42,240800.0
2009-01-07 10:05:00,83.41,83.55,83.31,83.36,178600.0,83.41,83.55,83.31,83.36,178600.0
2009-01-07 10:10:00,83.41,83.41,83.03,83.08,339800.0,83.41,83.41,83.03,83.08,339800.0
2009-01-07 10:15:00,83.08,83.12,82.61,82.84,797600.0,83.08,83.12,82.61,82.84,797600.0
2009-01-07 10:20:00,82.83,82.83,82.21,82.48,865100.0,82.83,82.83,82.21,82.48,865100.0
2009-01-07 10:25:00,82.49,82.92,82.44,82.82,518400.0,82.49,82.92,82.44,82.82,518400.0
2009-01-07 10:30:00,82.81,82.81,82.43,82.58,515200.0,82.81,82.81,82.43,82.58,515200.0
2009-01-07 10:35:00,82.6,82.79,82.56,82.6,251700.0,82.6,82.79,82.56,82.6,251700.0
2009-01-07 10:40:00,82.6,82.78,82.58,82.72,301000.0,82.6,82.78,82.58,82.72,301000.0
2009-01-07 10:45:00,82.72,82.87,82.7,82.79,235100.0,82.72,82.87,82.7,82.79,235100.0
2009-01-07 10:50:00,82.8,82.81,82.66,82.67,184500.0,82.8,82.81,82.66,82.67,184500.0
2009-01-07 10:55:00,82.67,83.09,82.64,83.03,293400.0,82.67,83.09,82.64,83.03,293400.0
2009-01-07 11:00:00,83.02,83.32,82.96,83.29,377400.0,83.02,83.32,82.96,83.29,377400.0
2009-01-07 11:05:00,83.29,83.31,83.09,83.18,277300.0,83.29,83.31,83.09,83.18,277300.0
2009-01-07 11:10:00,83.19,83.34,83.08,83.3,133600.0,83.19,83.34,83.08,83.3,133600.0
2009-01-07 11:15:00,83.29,83.4,83.12,83.12,249200.0,83.29,83.4,83.12,83.12,249200.0
2009-01-07 11:20:00,83.13,83.24,82.97,82.97,149800.0,83.13,83.24,82.97,82.97,149800.0
2009-01-07 11:25:00,82.96,83.2,82.96,83.09,141600.0,82.96,83.2,82.96,83.09,141600.0
2009-01-07 11:30:00,83.1,83.1,83.0,83.07,70700.0,83.1,83.1,83.0,83.07,70700.0
2009-01-07 11:35:00,83.09,83.23,83.05,83.23,95500.0,83.09,83.23,83.05,83.23,95500.0
2009-01-07 11:40:00,83.23,83.29,83.18,83.27,96900.0,83.23,83.29,83.18,83.27,96900.0
2009-01-07 11:45:00,83.28,83.41,83.25,83.41,197100.0,83.28,83.41,83.25,83.41,197100.0
2009-01-07 11:50:00,83.41,83.62,83.41,83.51,357700.0,83.41,83.62,83.41,83.51,357700.0
2009-01-07 11:55:00,83.51,83.63,83.5,83.6,150600.0,83.51,83.63,83.5,83.6,150600.0
2009-01-07 12:00:00,83.59,83.6,83.4,83.41,112200.0,83.59,83.6,83.4,83.41,112200.0
2009-01-07 12:05:00,83.41,83.52,83.27,83.38,166400.0,83.41,83.52,83.27,83.38,166400.0
2009-01-07 12:10:00,83.4,83.5,83.39,83.45,61400.0,83.4,83.5,83.39,83.45,61400.0
2009-01-07 12:15:00,83.46,83.58,83.4,83.48,64800.0,83.46,83.58,83.4,83.48,64800.0
2009-01-07 12:20:00,83.48,83.51,83.27,83.3,49400.0,83.48,83.51,83.27,83.3,49400.0
2009-01-07 12:25:00,83.29,83.31,83.18,83.2,65800.0,83.29,83.31,83.18,83.2,65800.0
2009-01-07 12:30:00,83.2,83.25,83.13,83.19,39100.0,83.2,83.25,83.13,83.19,39100.0
2009-01-07 12:35:00,83.2,83.29,83.19,83.26,41700.0,83.2,83.29,83.19,83.26,41700.0
2009-01-07 12:40:00,83.25,83.28,83.15,83.18,26400.0,83.25,83.28,83.15,83.18,26400.0
2009-01-07 12:45:00,83.17,83.17,82.94,82.97,93000.0,83.17,83.17,82.94,82.97,93000.0
2009-01-07 12:50:00,82.98,83.06,82.88,83.0,55500.0,82.98,83.06,82.88,83.0,55500.0
2009-01-07 12:55:00,83.02,83.11,82.98,83.07,69000.0,83.02,83.11,82.98,83.07,69000.0
2009-01-07 13:00:00,83.08,83.2,83.03,83.18,122600.0,83.08,83.2,83.03,83.18,122600.0
2009-01-07 13:05:00,83.17,83.19,82.83,82.87,109600.0,83.17,83.19,82.83,82.87,109600.0
2009-01-07 13:10:00,82.87,83.1,82.84,83.0,62400.0,82.87,83.1,82.84,83.0,62400.0
2009-01-07 13:15:00,83.01,83.15,83.01,83.11,38200.0,83.01,83.15,83.01,83.11,38200.0
2009-01-07 13:20:00,83.12,83.13,82.84,82.84,78800.0,83.12,83.13,82.84,82.84,78800.0
2009-01-07 13:25:00,82.84,82.88,82.7,82.72,168900.0,82.84,82.88,82.7,82.72,168900.0
2009-01-07 13:30:00,82.73,82.83,82.72,82.83,71600.0,82.73,82.83,82.72,82.83,71600.0
2009-01-07 13:35:00,82.83,82.96,82.8,82.88,68700.0,82.83,82.96,82.8,82.88,68700.0
2009-01-07 13:40:00,82.89,82.9,82.74,82.74,80300.0,82.89,82.9,82.74,82.74,80300.0
2009-01-07 13:45:00,82.75,82.75,82.69,82.75,72100.0,82.75,82.75,82.69,82.75,72100.0
2009-01-07 13:50:00,82.75,82.81,82.7,82.79,54300.0,82.75,82.81,82.7,82.79,54300.0
2009-01-07 13:55:00,82.78,82.8,82.68,82.68,76600.0,82.78,82.8,82.68,82.68,76600.0
2009-01-07 14:00:00,82.68,82.76,82.65,82.67,97300.0,82.68,82.76,82.65,82.67,97300.0
2009-01-07 14:05:00,82.67,82.7,82.56,82.64,140200.0,82.67,82.7,82.56,82.64,140200.0
2009-01-07 14:10:00,82.64,82.85,82.51,82.77,100300.0,82.64,82.85,82.51,82.77,100300.0
2009-01-07 14:15:00,82.77,82.83,82.69,82.8,61500.0,82.77,82.83,82.69,82.8,61500.0
2009-01-07 14:20:00,82.79,82.79,82.69,82.7,75200.0,82.79,82.79,82.69,82.7,75200.0
2009-01-07 14:25:00,82.7,82.71,82.56,82.6,119500.0,82.7,82.71,82.56,82.6,119500.0
2009-01-07 14:30:00,82.59,82.66,82.56,82.58,78000.0,82.59,82.66,82.56,82.58,78000.0
2009-01-07 14:35:00,82.57,82.61,82.55,82.56,56200.0,82.57,82.61,82.55,82.56,56200.0
2009-01-07 14:40:00,82.56,82.57,82.45,82.51,92300.0,82.56,82.57,82.45,82.51,92300.0
2009-01-07 14:45:00,82.5,82.57,82.48,82.55,56700.0,82.5,82.57,82.48,82.55,56700.0
2009-01-07 14:50:00,82.54,82.55,82.49,82.51,53200.0,82.54,82.55,82.49,82.51,53200.0
2009-01-07 14:55:00,82.5,82.58,82.49,82.52,112200.0,82.5,82.58,82.49,82.52,112200.0
2009-01-07 15:00:00,82.52,82.52,82.42,82.49,52500.0,82.52,82.52,82.42,82.49,52500.0
2009-01-07 15:05:00,82.5,82.5,82.38,82.42,60000.0,82.5,82.5,82.38,82.42,60000.0
2009-01-07 15:10:00,82.42,82.45,82.41,82.41,37900.0,82.42,82.45,82.41,82.41,37900.0
2009-01-07 15:15:00,82.41,82.44,82.36,82.41,60700.0,82.41,82.44,82.36,82.41,60700.0
2009-01-07 15:20:00,82.41,82.72,82.4,82.62,77700.0,82.41,82.72,82.4,82.62,77700.0
2009-01-07 15:25:00,82.63,82.71,82.57,82.66,66700.0,82.63,82.71,82.57,82.66,66700.0
2009-01-07 15:30:00,82.64,82.71,82.64,82.7,89000.0,82.64,82.71,82.64,82.7,89000.0
2009-01-07 15:35:00,82.69,82.71,82.58,82.58,62000.0,82.69,82.71,82.58,82.58,62000.0
2009-01-07 15:40:00,82.59,82.62,82.55,82.57,59800.0,82.59,82.62,82.55,82.57,59800.0
2009-01-07 15:45:00,82.57,82.63,82.55,82.6,71900.0,82.57,82.63,82.55,82.6,71900.0
2009-01-07 15:50:00,82.59,82.71,82.59,82.65,142700.0,82.59,82.71,82.59,82.65,142700.0
2009-01-07 15:55:00,82.64,82.76,82.61,82.75,147800.0,82.64,82.76,82.61,82.75,147800.0
2009-01-08 09:30:00,84.39,84.55,84.19,84.25,377100.0,84.39,84.55,84.19,84.25,377100.0
2009-01-08 09:35:00,84.25,84.47,84.2,84.42,331100.0,84.25,84.47,84.2,84.42,331100.0
2009-01-08 09:40:00,84.42,84.52,84.24,84.3,289600.0,84.42,84.52,84.24,84.3,289600.0
2009-01-08 09:45:00,84.3,84.34,84.15,84.17,188800.0,84.3,84.34,84.15,84.17,188800.0
2009-01-08 09:50:00,84.17,84.29,84.09,84.21,259000.0,84.17,84.29,84.09,84.21,259000.0
2009-01-08 09:55:00,84.21,84.29,84.15,84.24,147100.0,84.21,84.29,84.15,84.24,147100.0
2009-01-08 10:00:00,84.24,84.27,84.11,84.24,217100.0,84.24,84.27,84.11,84.24,217100.0
2009-01-08 10:05:00,84.25,84.52,84.25,84.33,232100.0,84.25,84.52,84.25,84.33,232100.0
2009-01-08 10:10:00,84.33,84.43,84.25,84.27,120500.0,84.33,84.43,84.25,84.27,120500.0
2009-01-08 10:15:00,84.27,84.37,84.22,84.31,116100.0,84.27,84.37,84.22,84.31,116100.0
2009-01-08 10:20:00,84.31,84.41,84.27,84.36,122100.0,84.31,84.41,84.27,84.36,122100.0
2009-01-08 10:25:00,84.36,84.41,84.31,84.35,132100.0,84.36,84.41,84.31,84.35,132100.0
2009-01-08 10:30:00,84.34,84.41,84.29,84.33,180200.0,84.34,84.41,84.29,84.33,180200.0
2009-01-08 10:35:00,84.33,84.42,84.22,84.41,130200.0,84.33,84.42,84.22,84.41,130200.0
2009-01-08 10:40:00,84.4,84.5,84.35,84.35,252500.0,84.4,84.5,84.35,84.35,252500.0
2009-01-08 10:45:00,84.35,84.36,84.21,84.25,200800.0,84.35,84.36,84.21,84.25,200800.0
2009-01-08 10:50:00,84.24,84.27,84.12,84.21,95200.0,84.24,84.27,84.12,84.21,95200.0
2009-01-08 10:55:00,84.19,84.32,84.19,84.27,85700.0,84.19,84.32,84.19,84.27,85700.0
2009-01-08 11:00:00,84.28,84.4,84.28,84.31,138500.0,84.28,84.4,84.28,84.31,138500.0
2009-01-08 11:05:00,84.3,84.4,84.28,84.36,110700.0,84.3,84.4,84.28,84.36,110700.0
2009-01-08 11:10:00,84.36,84.45,84.28,84.41,121900.0,84.36,84.45,84.28,84.41,121900.0
2009-01-08 11:15:00,84.41,84.76,84.39,84.68,270000.0,84.41,84.76,84.39,84.68,270000.0
2009-01-08 11:20:00,84.68,84.89,84.43,84.43,314100.0,84.68,84.89,84.43,84.43,314100.0
2009-01-08 11:25:00,84.44,84.53,84.2,84.26,293500.0,84.44,84.53,84.2,84.26,293500.0
2009-01-08 11:30:00,84.26,84.3,84.14,84.21,113800.0,84.26,84.3,84.14,84.21,113800.0
2009-01-08 11:35:00,84.22,84.22,83.75,83.84,555000.0,84.22,84.22,83.75,83.84,555000.0
2009-01-08 11:40:00,83.83,84.27,83.83,84.25,143300.0,83.83,84.27,83.83,84.25,143300.0
2009-01-08 11:45:00,84.25,84.29,84.18,84.24,107400.0,84.25,84.29,84.18,84.24,107400.0
2009-01-08 11:50:00,84.24,84.27,83.95,84.09,113700.0,84.24,84.27,83.95,84.09,113700.0
2009-01-08 11:55:00,84.09,84.14,84.02,84.09,74500.0,84.09,84.14,84.02,84.09,74500.0
2009-01-08 12:00:00,84.09,84.2,84.06,84.14,95000.0,84.09,84.2,84.06,84.14,95000.0
2009-01-08 12:05:00,84.14,84.26,84.1,84.1,134100.0,84.14,84.26,84.1,84.1,134100.0
2009-01-08 12:10:00,84.1,84.16,84.09,84.09,107100.0,84.1,84.16,84.09,84.09,107100.0
2009-01-08 12:15:00,84.1,84.13,84.06,84.1,41900.0,84.1,84.13,84.06,84.1,41900.0
2009-01-08 12:20:00,84.11,84.24,84.11,84.2,51100.0,84.11,84.24,84.11,84.2,51100.0
2009-01-08 12:25:00,84.2,84.27,84.19,84.26,54300.0,84.2,84.27,84.19,84.26,54300.0
2009-01-08 12:30:00,84.27,84.42,84.16,84.22,138000.0,84.27,84.42,84.16,84.22,138000.0
2009-01-08 12:35:00,84.22,84.23,84.13,84.15,50700.0,84.22,84.23,84.13,84.15,50700.0
2009-01-08 12:40:00,84.15,84.2,84.08,84.19,28700.0,84.15,84.2,84.08,84.19,28700.0
2009-01-08 12:45:00,84.19,84.19,84.03,84.08,87100.0,84.19,84.19,84.03,84.08,87100.0
2009-01-08 12:50:00,84.08,84.26,84.07,84.19,98800.0,84.08,84.26,84.07,84.19,98800.0
2009-01-08 12:55:00,84.18,84.34,84.1,84.12,155600.0,84.18,84.34,84.1,84.12,155600.0
2009-01-08 13:00:00,84.14,84.15,84.0,84.04,86900.0,84.14,84.15,84.0,84.04,86900.0
2009-01-08 13:05:00,84.04,84.11,84.03,84.08,33500.0,84.04,84.11,84.03,84.08,33500.0
2009-01-08 13:10:00,84.09,84.16,84.04,84.07,88000.0,84.09,84.16,84.04,84.07,88000.0
2009-01-08 13:15:00,84.07,84.13,84.02,84.06,47800.0,84.07,84.13,84.02,84.06,47800.0
2009-01-08 13:20:00,84.05,84.08,83.92,83.93,54500.0,84.05,84.08,83.92,83.93,54500.0
2009-01-08 13:25:00,83.93,84.17,83.93,84.05,113500.0,83.93,84.17,83.93,84.05,113500.0
2009-01-08 13:30:00,84.05,84.12,84.03,84.11,36500.0,84.05,84.12,84.03,84.11,36500.0
2009-01-08 13:35:00,84.09,84.15,84.07,84.09,70000.0,84.09,84.15,84.07,84.09,70000.0
2009-01-08 13:40:00,84.07,84.11,84.06,84.1,41000.0,84.07,84.11,84.06,84.1,41000.0
2009-01-08 13:45:00,84.1,84.14,84.08,84.13,29000.0,84.1,84.14,84.08,84.13,29000.0
2009-01-08 13:50:00,84.14,84.16,84.07,84.12,37900.0,84.14,84.16,84.07,84.12,37900.0
2009-01-08 13:55:00,84.15,84.15,84.07,84.1,98200.0,84.15,84.15,84.07,84.1,98200.0
2009-01-08 14:00:00,84.1,84.12,84.07,84.1,35400.0,84.1,84.12,84.07,84.1,35400.0
2009-01-08 14:05:00,84.11,84.24,84.1,84.2,122200.0,84.11,84.24,84.1,84.2,122200.0
2009-01-08 14:10:00,84.22,84.3,84.21,84.21,65700.0,84.22,84.3,84.21,84.21,65700.0
2009-01-08 14:15:00,84.22,84.33,84.19,84.25,37700.0,84.22,84.33,84.19,84.25,37700.0
2009-01-08 14:20:00,84.25,84.28,84.18,84.22,75700.0,84.25,84.28,84.18,84.22,75700.0
2009-01-08 14:25:00,84.23,84.33,84.21,84.28,45500.0,84.23,84.33,84.21,84.28,45500.0
2009-01-08 14:30:00,84.28,84.31,84.26,84.27,58000.0,84.28,84.31,84.26,84.27,58000.0
2009-01-08 14:35:00,84.28,84.29,84.23,84.25,24200.0,84.28,84.29,84.23,84.25,24200.0
2009-01-08 14:40:00,84.25,84.33,84.24,84.32,21800.0,84.25,84.33,84.24,84.32,21800.0
2009-01-08 14:45:00,84.33,84.34,84.28,84.3,29900.0,84.33,84.34,84.28,84.3,29900.0
2009-01-08 14:50:00,84.3,84.33,84.28,84.33,39200.0,84.3,84.33,84.28,84.33,39200.0
2009-01-08 14:55:00,84.33,84.34,84.25,84.27,29800.0,84.33,84.34,84.25,84.27,29800.0
2009-01-08 15:00:00,84.29,84.47,84.28,84.41,229400.0,84.29,84.47,84.28,84.41,229400.0
2009-01-08 15:05:00,84.42,84.44,84.39,84.41,69000.0,84.42,84.44,84.39,84.41,69000.0
2009-01-08 15:10:00,84.4,84.42,84.33,84.33,80000.0,84.4,84.42,84.33,84.33,80000.0
2009-01-08 15:15:00,84.32,84.32,84.2,84.22,57800.0,84.32,84.32,84.2,84.22,57800.0
2009-01-08 15:20:00,84.21,84.24,84.16,84.21,95900.0,84.21,84.24,84.16,84.21,95900.0
2009-01-08 15:25:00,84.19,84.22,84.14,84.16,49200.0,84.19,84.22,84.14,84.16,49200.0
2009-01-08 15:30:00,84.15,84.16,84.06,84.11,111800.0,84.15,84.16,84.06,84.11,111800.0
2009-01-08 15:35:00,84.12,84.28,84.1,84.27,93700.0,84.12,84.28,84.1,84.27,93700.0
2009-01-08 15:40:00,84.26,84.32,84.23,84.31,95800.0,84.26,84.32,84.23,84.31,95800.0
2009-01-08 15:45:00,84.31,84.34,84.29,84.3,51000.0,84.31,84.34,84.29,84.3,51000.0
2009-01-08 15:50:00,84.3,84.33,84.28,84.32,83700.0,84.3,84.33,84.28,84.32,83700.0
2009-01-08 15:55:00,84.32,84.46,84.15,84.46,171300.0,84.32,84.46,84.15,84.46,171300.0
2009-01-09 09:30:00,83.31,83.53,83.14,83.5,205800.0,83.31,83.53,83.14,83.5,205800.0
2009-01-09 09:35:00,83.5,83.5,83.23,83.27,114500.0,83.5,83.5,83.23,83.27,114500.0
2009-01-09 09:40:00,83.25,83.5,83.09,83.49,203900.0,83.25,83.5,83.09,83.49,203900.0
2009-01-09 09:45:00,83.47,83.49,83.25,83.35,129100.0,83.47,83.49,83.25,83.35,129100.0
2009-01-09 09:50:00,83.36,83.46,83.24,83.33,71300.0,83.36,83.46,83.24,83.33,71300.0
2009-01-09 09:55:00,83.33,83.41,83.2,83.35,84900.0,83.33,83.41,83.2,83.35,84900.0
2009-01-09 10:00:00,83.35,83.46,83.25,83.41,131700.0,83.35,83.46,83.25,83.41,131700.0
2009-01-09 10:05:00,83.41,83.47,83.34,83.36,82000.0,83.41,83.47,83.34,83.36,82000.0
2009-01-09 10:10:00,83.37,83.64,83.31,83.63,196200.0,83.37,83.64,83.31,83.63,196200.0
2009-01-09 10:15:00,83.64,84.05,83.59,83.87,309200.0,83.64,84.05,83.59,83.87,309200.0
2009-01-09 10:20:00,83.87,83.9,83.77,83.89,80300.0,83.87,83.9,83.77,83.89,80300.0
2009-01-09 10:25:00,83.92,83.92,83.59,83.6,86800.0,83.92,83.92,83.59,83.6,86800.0
2009-01-09 10:30:00,83.61,83.66,83.37,83.54,162100.0,83.61,83.66,83.37,83.54,162100.0
2009-01-09 10:35:00,83.55,83.78,83.48,83.78,83200.0,83.55,83.78,83.48,83.78,83200.0
2009-01-09 10:40:00,83.78,83.91,83.73,83.82,61600.0,83.78,83.91,83.73,83.82,61600.0
2009-01-09 10:45:00,83.84,83.9,83.73,83.89,50200.0,83.84,83.9,83.73,83.89,50200.0
2009-01-09 10:50:00,83.88,84.02,83.87,83.93,126600.0,83.88,84.02,83.87,83.93,126600.0
2009-01-09 10:55:00,83.94,83.98,83.86,83.96,42700.0,83.94,83.98,83.86,83.96,42700.0
2009-01-09 11:00:00,83.97,84.09,83.89,84.01,91600.0,83.97,84.09,83.89,84.01,91600.0
2009-01-09 11:05:00,84.02,84.03,83.91,83.95,57700.0,84.02,84.03,83.91,83.95,57700.0
2009-01-09 11:10:00,83.95,84.51,83.93,84.12,364300.0,83.95,84.51,83.93,84.12,364300.0
2009-01-09 11:15:00,84.14,84.48,84.11,84.44,205300.0,84.14,84.48,84.11,84.44,205300.0
2009-01-09 11:20:00,84.44,84.89,84.44,84.67,483100.0,84.44,84.89,84.44,84.67,483100.0
2009-01-09 11:25:00,84.69,84.78,84.59,84.61,155100.0,84.69,84.78,84.59,84.61,155100.0
2009-01-09 11:30:00,84.58,84.75,84.57,84.59,202700.0,84.58,84.75,84.57,84.59,202700.0
2009-01-09 11:35:00,84.6,84.71,84.55,84.59,119100.0,84.6,84.71,84.55,84.59,119100.0
2009-01-09 11:40:00,84.59,84.66,84.56,84.64,85300.0,84.59,84.66,84.56,84.64,85300.0
2009-01-09 11:45:00,84.66,84.67,84.55,84.55,47200.0,84.66,84.67,84.55,84.55,47200.0
2009-01-09 11:50:00,84.56,84.58,84.31,84.42,127200.0,84.56,84.58,84.31,84.42,127200.0
2009-01-09 11:55:00,84.42,84.47,84.34,84.43,77700.0,84.42,84.47,84.34,84.43,77700.0
2009-01-09 12:00:00,84.42,84.82,84.42,84.8,80100.0,84.42,84.82,84.42,84.8,80100.0
2009-01-09 12:05:00,84.81,85.5,84.78,85.37,543100.0,84.81,85.5,84.78,85.37,543100.0
2009-01-09 12:10:00,85.41,85.47,85.17,85.2,164300.0,85.41,85.47,85.17,85.2,164300.0
2009-01-09 12:15:00,85.2,85.21,85.0,85.07,160500.0,85.2,85.21,85.0,85.07,160500.0
2009-01-09 12:20:00,85.07,85.15,85.0,85.14,66300.0,85.07,85.15,85.0,85.14,66300.0
2009-01-09 12:25:00,85.15,85.31,84.82,84.87,125900.0,85.15,85.31,84.82,84.87,125900.0
2009-01-09 12:30:00,84.86,85.1,84.85,84.99,80500.0,84.86,85.1,84.85,84.99,80500.0
2009-01-09 12:35:00,84.99,85.0,84.84,84.87,52300.0,84.99,85.0,84.84,84.87,52300.0
2009-01-09 12:40:00,84.88,84.92,84.73,84.87,123600.0,84.88,84.92,84.73,84.87,123600.0
2009-01-09 12:45:00,84.86,84.92,84.73,84.73,57800.0,84.86,84.92,84.73,84.73,57800.0
2009-01-09 12:50:00,84.74,84.87,84.38,84.56,175100.0,84.74,84.87,84.38,84.56,175100.0
2009-01-09 12:55:00,84.55,84.63,84.4,84.48,86100.0,84.55,84.63,84.4,84.48,86100.0
2009-01-09 13:00:00,84.49,84.6,84.48,84.56,61200.0,84.49,84.6,84.48,84.56,61200.0
2009-01-09 13:05:00,84.55,84.56,84.4,84.41,61000.0,84.55,84.56,84.4,84.41,61000.0
2009-01-09 13:10:00,84.41,84.46,84.39,84.45,29300.0,84.41,84.46,84.39,84.45,29300.0
2009-01-09 13:15:00,84.44,84.65,84.31,84.65,71800.0,84.44,84.65,84.31,84.65,71800.0
2009-01-09 13:20:00,84.63,84.66,84.38,84.38,39900.0,84.63,84.66,84.38,84.38,39900.0
2009-01-09 13:25:00,84.38,84.38,84.06,84.07,157900.0,84.38,84.38,84.06,84.07,157900.0
2009-01-09 13:30:00,84.05,84.18,84.04,84.17,60500.0,84.05,84.18,84.04,84.17,60500.0
2009-01-09 13:35:00,84.16,84.23,84.12,84.15,47700.0,84.16,84.23,84.12,84.15,47700.0
2009-01-09 13:40:00,84.15,84.22,84.13,84.21,37900.0,84.15,84.22,84.13,84.21,37900.0
2009-01-09 13:45:00,84.2,84.28,84.18,84.28,45300.0,84.2,84.28,84.18,84.28,45300.0
2009-01-09 13:50:00,84.28,84.33,84.27,84.32,36700.0,84.28,84.33,84.27,84.32,36700.0
2009-01-09 13:55:00,84.31,84.33,84.15,84.26,29500.0,84.31,84.33,84.15,84.26,29500.0
2009-01-09 14:00:00,84.25,84.28,84.22,84.24,12100.0,84.25,84.28,84.22,84.24,12100.0
2009-01-09 14:05:00,84.26,84.38,84.26,84.37,48900.0,84.26,84.38,84.26,84.37,48900.0
2009-01-09 14:10:00,84.35,84.36,84.28,84.31,25700.0,84.35,84.36,84.28,84.31,25700.0
2009-01-09 14:15:00,84.31,84.35,84.18,84.23,104800.0,84.31,84.35,84.18,84.23,104800.0
2009-01-09 14:20:00,84.25,84.27,84.17,84.22,37500.0,84.25,84.27,84.17,84.22,37500.0
2009-01-09 14:25:00,84.22,84.31,84.15,84.18,45000.0,84.22,84.31,84.15,84.18,45000.0
2009-01-09 14:30:00,84.18,84.24,84.12,84.19,59500.0,84.18,84.24,84.12,84.19,59500.0
2009-01-09 14:35:00,84.19,84.24,84.19,84.19,18600.0,84.19,84.24,84.19,84.19,18600.0
2009-01-09 14:40:00,84.19,84.23,84.18,84.22,11200.0,84.19,84.23,84.18,84.22,11200.0
2009-01-09 14:45:00,84.22,84.27,84.2,84.2,20500.0,84.22,84.27,84.2,84.2,20500.0
2009-01-09 14:50:00,84.19,84.19,84.16,84.19,22000.0,84.19,84.19,84.16,84.19,22000.0
2009-01-09 14:55:00,84.21,84.27,84.13,84.17,70300.0,84.21,84.27,84.13,84.17,70300.0
2009-01-09 15:00:00,84.17,84.19,84.16,84.19,10800.0,84.17,84.19,84.16,84.19,10800.0
2009-01-09 15:05:00,84.18,84.19,84.14,84.17,38900.0,84.18,84.19,84.14,84.17,38900.0
2009-01-09 15:10:00,84.16,84.2,84.13,84.13,33400.0,84.16,84.2,84.13,84.13,33400.0
2009-01-09 15:15:00,84.12,84.14,84.09,84.13,30400.0,84.12,84.14,84.09,84.13,30400.0
2009-01-09 15:20:00,84.15,84.16,84.13,84.14,30600.0,84.15,84.16,84.13,84.14,30600.0
2009-01-09 15:25:00,84.14,84.15,84.08,84.09,47200.0,84.14,84.15,84.08,84.09,47200.0
2009-01-09 15:30:00,84.08,84.12,84.03,84.04,53800.0,84.08,84.12,84.03,84.04,53800.0
2009-01-09 15:35:00,84.05,84.06,83.98,84.0,116400.0,84.05,84.06,83.98,84.0,116400.0
2009-01-09 15:40:00,84.0,84.0,83.96,84.0,86900.0,84.0,84.0,83.96,84.0,86900.0
2009-01-09 15:45:00,84.0,84.0,83.91,83.93,80100.0,84.0,84.0,83.91,83.93,80100.0
2009-01-09 15:50:00,83.93,83.93,83.9,83.92,53200.0,83.93,83.93,83.9,83.92,53200.0
2009-01-09 15:55:00,83.91,83.95,83.85,83.94,141400.0,83.91,83.95,83.85,83.94,141400.0
2009-01-12 09:30:00,81.72,82.04,81.64,81.98,635800.0,81.72,82.04,81.64,81.98,635800.0
2009-01-12 09:35:00,81.98,82.04,81.81,81.83,291700.0,81.98,82.04,81.81,81.83,291700.0
2009-01-12 09:40:00,81.82,81.83,81.68,81.74,223100.0,81.82,81.83,81.68,81.74,223100.0
2009-01-12 09:45:00,81.74,81.76,81.66,81.75,105000.0,81.74,81.76,81.66,81.75,105000.0
2009-01-12 09:50:00,81.76,81.84,81.68,81.71,224900.0,81.76,81.84,81.68,81.71,224900.0
2009-01-12 09:55:00,81.7,81.76,81.5,81.59,263100.0,81.7,81.76,81.5,81.59,263100.0
2009-01-12 10:00:00,81.57,81.59,81.16,81.27,412400.0,81.57,81.59,81.16,81.27,412400.0
2009-01-12 10:05:00,81.25,81.28,80.83,81.0,892000.0,81.25,81.28,80.83,81.0,892000.0
2009-01-12 10:10:00,81.02,81.07,80.75,81.04,575700.0,81.02,81.07,80.75,81.04,575700.0
2009-01-12 10:15:00,81.05,81.11,80.89,81.09,277300.0,81.05,81.11,80.89,81.09,277300.0
2009-01-12 10:20:00,81.09,81.14,81.04,81.05,123900.0,81.09,81.14,81.04,81.05,123900.0
2009-01-12 10:25:00,81.04,81.09,80.97,81.08,94200.0,81.04,81.09,80.97,81.08,94200.0
2009-01-12 10:30:00,81.08,81.22,81.0,81.21,182500.0,81.08,81.22,81.0,81.21,182500.0
2009-01-12 10:35:00,81.22,81.27,81.08,81.12,228500.0,81.22,81.27,81.08,81.12,228500.0
2009-01-12 10:40:00,81.13,81.18,81.09,81.16,114000.0,81.13,81.18,81.09,81.16,114000.0
2009-01-12 10:45:00,81.17,81.25,81.12,81.18,57300.0,81.17,81.25,81.12,81.18,57300.0
2009-01-12 10:50:00,81.18,81.3,81.11,81.23,111000.0,81.18,81.3,81.11,81.23,111000.0
2009-01-12 10:55:00,81.23,81.3,81.01,81.08,208500.0,81.23,81.3,81.01,81.08,208500.0
2009-01-12 11:00:00,81.09,81.22,81.08,81.11,154100.0,81.09,81.22,81.08,81.11,154100.0
2009-01-12 11:05:00,81.1,81.32,81.1,81.31,80900.0,81.1,81.32,81.1,81.31,80900.0
2009-01-12 11:10:00,81.3,81.31,81.14,81.15,89600.0,81.3,81.31,81.14,81.15,89600.0
2009-01-12 11:15:00,81.15,81.29,81.1,81.25,143600.0,81.15,81.29,81.1,81.25,143600.0
2009-01-12 11:20:00,81.24,81.24,81.12,81.19,125500.0,81.24,81.24,81.12,81.19,125500.0
2009-01-12 11:25:00,81.2,81.27,81.11,81.18,193300.0,81.2,81.27,81.11,81.18,193300.0
2009-01-12 11:30:00,81.18,81.43,81.16,81.43,243700.0,81.18,81.43,81.16,81.43,243700.0
2009-01-12 11:35:00,81.41,81.45,81.3,81.33,126000.0,81.41,81.45,81.3,81.33,126000.0
2009-01-12 11:40:00,81.34,81.35,81.21,81.27,74300.0,81.34,81.35,81.21,81.27,74300.0
2009-01-12 11:45:00,81.26,81.3,81.18,81.18,63800.0,81.26,81.3,81.18,81.18,63800.0
2009-01-12 11:50:00,81.16,81.17,81.09,81.12,60400.0,81.16,81.17,81.09,81.12,60400.0
2009-01-12 11:55:00,81.15,81.24,81.13,81.19,37400.0,81.15,81.24,81.13,81.19,37400.0
2009-01-12 12:00:00,81.18,81.22,81.14,81.17,47100.0,81.18,81.22,81.14,81.17,47100.0
2009-01-12 12:05:00,81.18,81.28,81.14,81.25,102400.0,81.18,81.28,81.14,81.25,102400.0
2009-01-12 12:10:00,81.25,81.38,81.24,81.3,69300.0,81.25,81.38,81.24,81.3,69300.0
2009-01-12 12:15:00,81.31,81.31,81.12,81.13,61500.0,81.31,81.31,81.12,81.13,61500.0
2009-01-12 12:20:00,81.13,81.17,80.81,80.84,251500.0,81.13,81.17,80.81,80.84,251500.0
2009-01-12 12:25:00,80.83,80.9,80.5,80.6,376700.0,80.83,80.9,80.5,80.6,376700.0
2009-01-12 12:30:00,80.6,81.2,80.38,80.8,278600.0,80.6,81.2,80.38,80.8,278600.0
2009-01-12 12:35:00,80.78,81.08,80.72,81.08,98000.0,80.78,81.08,80.72,81.08,98000.0
2009-01-12 12:40:00,81.06,81.1,80.87,80.93,74300.0,81.06,81.1,80.87,80.93,74300.0
2009-01-12 12:45:00,80.92,81.0,80.82,80.94,71000.0,80.92,81.0,80.82,80.94,71000.0
2009-01-12 12:50:00,80.93,81.32,80.92,81.15,147900.0,80.93,81.32,80.92,81.15,147900.0
2009-01-12 12:55:00,81.17,81.29,81.12,81.17,107600.0,81.17,81.29,81.12,81.17,107600.0
2009-01-12 13:00:00,81.16,81.22,81.05,81.08,127000.0,81.16,81.22,81.05,81.08,127000.0
2009-01-12 13:05:00,81.08,81.12,81.03,81.09,150200.0,81.08,81.12,81.03,81.09,150200.0
2009-01-12 13:10:00,81.08,81.37,81.06,81.27,154400.0,81.08,81.37,81.06,81.27,154400.0
2009-01-12 13:15:00,81.26,81.26,80.92,81.03,102400.0,81.26,81.26,80.92,81.03,102400.0
2009-01-12 13:20:00,81.01,81.1,80.92,80.97,95400.0,81.01,81.1,80.92,80.97,95400.0
2009-01-12 13:25:00,80.99,81.09,80.74,80.74,77400.0,80.99,81.09,80.74,80.74,77400.0
2009-01-12 13:30:00,80.74,80.81,80.72,80.76,57500.0,80.74,80.81,80.72,80.76,57500.0
2009-01-12 13:35:00,80.76,80.87,80.75,80.84,75400.0,80.76,80.87,80.75,80.84,75400.0
2009-01-12 13:40:00,80.84,81.0,80.83,80.93,108900.0,80.84,81.0,80.83,80.93,108900.0
2009-01-12 13:45:00,80.92,81.13,80.92,81.02,91600.0,80.92,81.13,80.92,81.02,91600.0
2009-01-12 13:50:00,81.01,81.07,80.95,81.05,67100.0,81.01,81.07,80.95,81.05,67100.0
2009-01-12 13:55:00,81.07,81.12,80.97,81.06,31800.0,81.07,81.12,80.97,81.06,31800.0
2009-01-12 14:00:00,81.06,81.06,80.84,80.86,31900.0,81.06,81.06,80.84,80.86,31900.0
2009-01-12 14:05:00,80.86,80.86,80.58,80.58,160100.0,80.86,80.86,80.58,80.58,160100.0
2009-01-12 14:10:00,80.58,80.73,80.57,80.63,62700.0,80.58,80.73,80.57,80.63,62700.0
2009-01-12 14:15:00,80.65,80.72,80.55,80.56,172900.0,80.65,80.72,80.55,80.56,172900.0
2009-01-12 14:20:00,80.57,80.64,80.48,80.57,167400.0,80.57,80.64,80.48,80.57,167400.0
2009-01-12 14:25:00,80.59,80.71,80.59,80.65,123400.0,80.59,80.71,80.59,80.65,123400.0
2009-01-12 14:30:00,80.67,80.72,80.49,80.5,230200.0,80.67,80.72,80.49,80.5,230200.0
2009-01-12 14:35:00,80.51,80.52,80.26,80.31,231700.0,80.51,80.52,80.26,80.31,231700.0
2009-01-12 14:40:00,80.31,80.49,80.27,80.45,193600.0,80.31,80.49,80.27,80.45,193600.0
2009-01-12 14:45:00,80.45,80.62,80.34,80.62,193300.0,80.45,80.62,80.34,80.62,193300.0
2009-01-12 14:50:00,80.61,80.77,80.61,80.68,130900.0,80.61,80.77,80.61,80.68,130900.0
2009-01-12 14:55:00,80.67,80.74,80.63,80.63,51800.0,80.67,80.74,80.63,80.63,51800.0
2009-01-12 15:00:00,80.64,80.66,80.51,80.58,122600.0,80.64,80.66,80.51,80.58,122600.0
2009-01-12 15:05:00,80.6,80.74,80.59,80.7,271500.0,80.6,80.74,80.59,80.7,271500.0
2009-01-12 15:10:00,80.72,80.72,80.65,80.71,118700.0,80.72,80.72,80.65,80.71,118700.0
2009-01-12 15:15:00,80.71,80.72,80.55,80.61,277400.0,80.71,80.72,80.55,80.61,277400.0
2009-01-12 15:20:00,80.61,80.66,80.49,80.52,409600.0,80.61,80.66,80.49,80.52,409600.0
2009-01-12 15:25:00,80.5,80.59,80.47,80.57,126500.0,80.5,80.59,80.47,80.57,126500.0
2009-01-12 15:30:00,80.57,80.64,80.57,80.61,104800.0,80.57,80.64,80.57,80.61,104800.0
2009-01-12 15:35:00,80.61,80.66,80.51,80.54,147200.0,80.61,80.66,80.51,80.54,147200.0
2009-01-12 15:40:00,80.54,80.57,80.34,80.49,188000.0,80.54,80.57,80.34,80.49,188000.0
2009-01-12 15:45:00,80.49,80.75,80.49,80.75,172400.0,80.49,80.75,80.49,80.75,172400.0
2009-01-12 15:50:00,80.75,80.91,80.74,80.85,309900.0,80.75,80.91,80.74,80.85,309900.0
2009-01-12 15:55:00,80.85,80.87,80.69,80.75,288600.0,80.85,80.87,80.69,80.75,288600.0
2009-01-13 09:30:00,80.95,81.01,80.86,80.93,399800.0,80.95,81.01,80.86,80.93,399800.0
2009-01-13 09:35:00,80.92,81.24,80.91,80.96,320800.0,80.92,81.24,80.91,80.96,320800.0
2009-01-13 09:40:00,80.99,81.1,80.9,81.01,228600.0,80.99,81.1,80.9,81.01,228600.0
2009-01-13 09:45:00,81.0,81.4,80.98,81.24,575200.0,81.0,81.4,80.98,81.24,575200.0
2009-01-13 09:50:00,81.24,81.42,81.11,81.39,315000.0,81.24,81.42,81.11,81.39,315000.0
2009-01-13 09:55:00,81.39,81.43,81.13,81.25,315900.0,81.39,81.43,81.13,81.25,315900.0
2009-01-13 10:00:00,81.27,81.4,81.22,81.33,170900.0,81.27,81.4,81.22,81.33,170900.0
2009-01-13 10:05:00,81.33,81.61,81.28,81.37,289600.0,81.33,81.61,81.28,81.37,289600.0
2009-01-13 10:10:00,81.37,81.76,81.31,81.65,280400.0,81.37,81.76,81.31,81.65,280400.0
2009-01-13 10:15:00,81.64,81.82,81.52,81.59,255500.0,81.64,81.82,81.52,81.59,255500.0
2009-01-13 10:20:00,81.58,81.59,81.24,81.29,303200.0,81.58,81.59,81.24,81.29,303200.0
2009-01-13 10:25:00,81.29,81.41,81.25,81.4,118100.0,81.29,81.41,81.25,81.4,118100.0
2009-01-13 10:30:00,81.39,81.49,81.34,81.46,121800.0,81.39,81.49,81.34,81.46,121800.0
2009-01-13 10:35:00,81.45,81.45,81.22,81.3,125500.0,81.45,81.45,81.22,81.3,125500.0
2009-01-13 10:40:00,81.3,81.36,81.18,81.24,123500.0,81.3,81.36,81.18,81.24,123500.0
2009-01-13 10:45:00,81.24,81.32,81.0,81.14,187000.0,81.24,81.32,81.0,81.14,187000.0
2009-01-13 10:50:00,81.15,81.23,81.1,81.17,118700.0,81.15,81.23,81.1,81.17,118700.0
2009-01-13 10:55:00,81.17,81.2,80.97,81.09,143600.0,81.17,81.2,80.97,81.09,143600.0
2009-01-13 11:00:00,81.1,81.29,81.03,81.12,132400.0,81.1,81.29,81.03,81.12,132400.0
2009-01-13 11:05:00,81.12,81.24,81.1,81.21,70500.0,81.12,81.24,81.1,81.21,70500.0
2009-01-13 11:10:00,81.21,81.22,80.88,80.96,164000.0,81.21,81.22,80.88,80.96,164000.0
2009-01-13 11:15:00,80.96,81.07,80.84,81.02,170200.0,80.96,81.07,80.84,81.02,170200.0
2009-01-13 11:20:00,81.01,81.06,80.91,80.98,68800.0,81.01,81.06,80.91,80.98,68800.0
2009-01-13 11:25:00,80.97,81.11,80.93,81.1,56500.0,80.97,81.11,80.93,81.1,56500.0
2009-01-13 11:30:00,81.1,81.39,81.1,81.3,114300.0,81.1,81.39,81.1,81.3,114300.0
2009-01-13 11:35:00,81.29,81.44,81.28,81.41,120000.0,81.29,81.44,81.28,81.41,120000.0
2009-01-13 11:40:00,81.41,81.6,81.27,81.31,148100.0,81.41,81.6,81.27,81.31,148100.0
2009-01-13 11:45:00,81.3,81.3,81.13,81.18,81900.0,81.3,81.3,81.13,81.18,81900.0
2009-01-13 11:50:00,81.18,81.3,81.18,81.2,65100.0,81.18,81.3,81.18,81.2,65100.0
2009-01-13 11:55:00,81.2,81.2,80.97,81.1,78900.0,81.2,81.2,80.97,81.1,78900.0
2009-01-13 12:00:00,81.1,81.15,81.06,81.1,64700.0,81.1,81.15,81.06,81.1,64700.0
2009-01-13 12:05:00,81.09,81.14,81.04,81.04,89700.0,81.09,81.14,81.04,81.04,89700.0
2009-01-13 12:10:00,81.03,81.13,81.01,81.1,82900.0,81.03,81.13,81.01,81.1,82900.0
2009-01-13 12:15:00,81.1,81.12,81.05,81.1,51600.0,81.1,81.12,81.05,81.1,51600.0
2009-01-13 12:20:00,81.11,81.29,81.11,81.22,75800.0,81.11,81.29,81.11,81.22,75800.0
2009-01-13 12:25:00,81.22,81.32,81.22,81.3,59800.0,81.22,81.32,81.22,81.3,59800.0
2009-01-13 12:30:00,81.31,81.37,81.29,81.37,48000.0,81.31,81.37,81.29,81.37,48000.0
2009-01-13 12:35:00,81.39,81.4,81.29,81.32,54000.0,81.39,81.4,81.29,81.32,54000.0
2009-01-13 12:40:00,81.33,81.34,81.19,81.25,96200.0,81.33,81.34,81.19,81.25,96200.0
2009-01-13 12:45:00,81.25,81.33,81.18,81.26,54900.0,81.25,81.33,81.18,81.26,54900.0
2009-01-13 12:50:00,81.26,81.31,81.26,81.29,52600.0,81.26,81.31,81.26,81.29,52600.0
2009-01-13 12:55:00,81.27,81.28,81.16,81.19,40800.0,81.27,81.28,81.16,81.19,40800.0
2009-01-13 13:00:00,81.19,81.24,81.13,81.14,37100.0,81.19,81.24,81.13,81.14,37100.0
2009-01-13 13:05:00,81.14,81.18,81.11,81.15,18400.0,81.14,81.18,81.11,81.15,18400.0
2009-01-13 13:10:00,81.14,81.14,80.92,80.93,70900.0,81.14,81.14,80.92,80.93,70900.0
2009-01-13 13:15:00,80.93,80.96,80.87,80.91,111200.0,80.93,80.96,80.87,80.91,111200.0
2009-01-13 13:20:00,80.9,80.96,80.85,80.93,66900.0,80.9,80.96,80.85,80.93,66900.0
2009-01-13 13:25:00,80.95,80.95,80.74,80.74,94900.0,80.95,80.95,80.74,80.74,94900.0
2009-01-13 13:30:00,80.72,80.81,80.68,80.73,56600.0,80.72,80.81,80.68,80.73,56600.0
2009-01-13 13:35:00,80.73,80.78,80.72,80.77,51600.0,80.73,80.78,80.72,80.77,51600.0
2009-01-13 13:40:00,80.78,80.8,80.74,80.77,48400.0,80.78,80.8,80.74,80.77,48400.0
2009-01-13 13:45:00,80.77,80.78,80.7,80.74,51100.0,80.77,80.78,80.7,80.74,51100.0
2009-01-13 13:50:00,80.74,80.83,80.73,80.8,61000.0,80.74,80.83,80.73,80.8,61000.0
2009-01-13 13:55:00,80.8,80.82,80.71,80.71,96500.0,80.8,80.82,80.71,80.71,96500.0
2009-01-13 14:00:00,80.72,80.78,80.62,80.65,101800.0,80.72,80.78,80.62,80.65,101800.0
2009-01-13 14:05:00,80.66,80.74,80.63,80.71,101100.0,80.66,80.74,80.63,80.71,101100.0
2009-01-13 14:10:00,80.73,80.8,80.7,80.73,60100.0,80.73,80.8,80.7,80.73,60100.0
2009-01-13 14:15:00,80.73,80.77,80.71,80.73,45200.0,80.73,80.77,80.71,80.73,45200.0
2009-01-13 14:20:00,80.72,80.74,80.69,80.73,32300.0,80.72,80.74,80.69,80.73,32300.0
2009-01-13 14:25:00,80.73,80.84,80.72,80.83,69400.0,80.73,80.84,80.72,80.83,69400.0
2009-01-13 14:30:00,80.82,80.88,80.79,80.84,49300.0,80.82,80.88,80.79,80.84,49300.0
2009-01-13 14:35:00,80.85,80.88,80.83,80.86,37200.0,80.85,80.88,80.83,80.86,37200.0
2009-01-13 14:40:00,80.86,80.91,80.83,80.86,31400.0,80.86,80.91,80.83,80.86,31400.0
2009-01-13 14:45:00,80.85,80.94,80.83,80.89,92000.0,80.85,80.94,80.83,80.89,92000.0
2009-01-13 14:50:00,80.91,80.92,80.8,80.81,67500.0,80.91,80.92,80.8,80.81,67500.0
2009-01-13 14:55:00,80.82,80.84,80.75,80.77,50200.0,80.82,80.84,80.75,80.77,50200.0
2009-01-13 15:00:00,80.76,80.8,80.75,80.78,47300.0,80.76,80.8,80.75,80.78,47300.0
2009-01-13 15:05:00,80.79,80.8,80.69,80.73,70200.0,80.79,80.8,80.69,80.73,70200.0
2009-01-13 15:10:00,80.73,80.78,80.71,80.78,84200.0,80.73,80.78,80.71,80.78,84200.0
2009-01-13 15:15:00,80.78,80.84,80.73,80.76,177700.0,80.78,80.84,80.73,80.76,177700.0
2009-01-13 15:20:00,80.76,80.87,80.75,80.86,113000.0,80.76,80.87,80.75,80.86,113000.0
2009-01-13 15:25:00,80.87,80.87,80.8,80.85,67400.0,80.87,80.87,80.8,80.85,67400.0
2009-01-13 15:30:00,80.85,80.85,80.78,80.83,138500.0,80.85,80.85,80.78,80.83,138500.0
2009-01-13 15:35:00,80.82,80.88,80.82,80.84,58000.0,80.82,80.88,80.82,80.84,58000.0
2009-01-13 15:40:00,80.84,80.89,80.83,80.88,103400.0,80.84,80.89,80.83,80.88,103400.0
2009-01-13 15:45:00,80.87,80.88,80.84,80.87,88900.0,80.87,80.88,80.84,80.87,88900.0
2009-01-13 15:50:00,80.87,80.88,80.83,80.85,51200.0,80.87,80.88,80.83,80.85,51200.0
2009-01-13 15:55:00,80.84,80.88,80.84,80.88,90800.0,80.84,80.88,80.84,80.88,90800.0
2009-01-14 09:30:00,80.53,80.63,80.48,80.55,179500.0,80.53,80.63,80.48,80.55,179500.0
2009-01-14 09:35:00,80.56,80.82,80.48,80.73,265400.0,80.56,80.82,80.48,80.73,265400.0
2009-01-14 09:40:00,80.73,80.83,80.67,80.7,426400.0,80.73,80.83,80.67,80.7,426400.0
2009-01-14 09:45:00,80.7,80.72,80.6,80.67,154400.0,80.7,80.72,80.6,80.67,154400.0
2009-01-14 09:50:00,80.67,80.97,80.67,80.88,375100.0,80.67,80.97,80.67,80.88,375100.0
2009-01-14 09:55:00,80.89,81.06,80.85,81.04,323400.0,80.89,81.06,80.85,81.04,323400.0
2009-01-14 10:00:00,81.04,81.09,80.85,80.94,228700.0,81.04,81.09,80.85,80.94,228700.0
2009-01-14 10:05:00,80.95,81.0,80.76,80.78,154900.0,80.95,81.0,80.76,80.78,154900.0
2009-01-14 10:10:00,80.78,80.83,80.63,80.65,177100.0,80.78,80.83,80.63,80.65,177100.0
2009-01-14 10:15:00,80.65,80.65,80.32,80.35,288400.0,80.65,80.65,80.32,80.35,288400.0
2009-01-14 10:20:00,80.36,80.37,79.78,79.98,1155900.0,80.36,80.37,79.78,79.98,1155900.0
2009-01-14 10:25:00,79.98,80.08,79.93,79.99,360900.0,79.98,80.08,79.93,79.99,360900.0
2009-01-14 10:30:00,79.97,79.98,79.42,79.67,1160100.0,79.97,79.98,79.42,79.67,1160100.0
2009-01-14 10:35:00,79.67,79.79,79.58,79.78,420200.0,79.67,79.79,79.58,79.78,420200.0
2009-01-14 10:40:00,79.76,79.83,79.57,79.79,430600.0,79.76,79.83,79.57,79.79,430600.0
2009-01-14 10:45:00,79.79,79.95,79.76,79.92,177400.0,79.79,79.95,79.76,79.92,177400.0
2009-01-14 10:50:00,79.91,79.91,79.75,79.81,166700.0,79.91,79.91,79.75,79.81,166700.0
2009-01-14 10:55:00,79.81,79.85,79.63,79.79,282600.0,79.81,79.85,79.63,79.79,282600.0
2009-01-14 11:00:00,79.78,80.01,79.7,79.95,404100.0,79.78,80.01,79.7,79.95,404100.0
2009-01-14 11:05:00,79.96,80.01,79.87,79.96,112400.0,79.96,80.01,79.87,79.96,112400.0
2009-01-14 11:10:00,79.95,79.96,79.72,79.86,234200.0,79.95,79.96,79.72,79.86,234200.0
2009-01-14 11:15:00,79.86,80.1,79.84,80.09,108400.0,79.86,80.1,79.84,80.09,108400.0
2009-01-14 11:20:00,80.1,80.15,79.98,80.03,160600.0,80.1,80.15,79.98,80.03,160600.0
2009-01-14 11:25:00,80.02,80.22,80.02,80.04,152100.0,80.02,80.22,80.02,80.04,152100.0
2009-01-14 11:30:00,80.04,80.22,80.03,80.2,151200.0,80.04,80.22,80.03,80.2,151200.0
2009-01-14 11:35:00,80.2,80.32,80.16,80.17,205800.0,80.2,80.32,80.16,80.17,205800.0
2009-01-14 11:40:00,80.17,80.22,80.06,80.06,144400.0,80.17,80.22,80.06,80.06,144400.0
2009-01-14 11:45:00,80.07,80.6,79.97,80.1,278000.0,80.07,80.6,79.97,80.1,278000.0
2009-01-14 11:50:00,80.1,80.28,80.1,80.25,149800.0,80.1,80.28,80.1,80.25,149800.0
2009-01-14 11:55:00,80.25,80.29,80.16,80.23,125600.0,80.25,80.29,80.16,80.23,125600.0
2009-01-14 12:00:00,80.23,80.28,80.11,80.11,106300.0,80.23,80.28,80.11,80.11,106300.0
2009-01-14 12:05:00,80.12,80.22,80.05,80.21,58200.0,80.12,80.22,80.05,80.21,58200.0
2009-01-14 12:10:00,80.21,80.25,80.01,80.03,119400.0,80.21,80.25,80.01,80.03,119400.0
2009-01-14 12:15:00,80.02,80.13,79.92,80.07,128100.0,80.02,80.13,79.92,80.07,128100.0
2009-01-14 12:20:00,80.06,80.11,80.04,80.05,61200.0,80.06,80.11,80.04,80.05,61200.0
2009-01-14 12:25:00,80.04,80.11,79.92,80.11,47300.0,80.04,80.11,79.92,80.11,47300.0
2009-01-14 12:30:00,80.1,80.13,79.93,79.93,45900.0,80.1,80.13,79.93,79.93,45900.0
2009-01-14 12:35:00,79.93,79.99,79.84,79.92,89000.0,79.93,79.99,79.84,79.92,89000.0
2009-01-14 12:40:00,79.92,79.93,79.73,79.84,75800.0,79.92,79.93,79.73,79.84,75800.0
2009-01-14 12:45:00,79.84,79.85,79.62,79.85,159000.0,79.84,79.85,79.62,79.85,159000.0
2009-01-14 12:50:00,79.85,79.87,79.71,79.79,99800.0,79.85,79.87,79.71,79.79,99800.0
2009-01-14 12:55:00,79.8,80.13,79.8,80.0,134900.0,79.8,80.13,79.8,80.0,134900.0
2009-01-14 13:00:00,80.01,80.07,79.88,79.9,76100.0,80.01,80.07,79.88,79.9,76100.0
2009-01-14 13:05:00,79.9,79.96,79.84,79.84,72000.0,79.9,79.96,79.84,79.84,72000.0
2009-01-14 13:10:00,79.87,79.96,79.83,79.95,52400.0,79.87,79.96,79.83,79.95,52400.0
2009-01-14 13:15:00,79.94,79.96,79.84,79.86,79000.0,79.94,79.96,79.84,79.86,79000.0
2009-01-14 13:20:00,79.86,79.88,79.75,79.83,43200.0,79.86,79.88,79.75,79.83,43200.0
2009-01-14 13:25:00,79.84,79.89,79.54,79.54,122500.0,79.84,79.89,79.54,79.54,122500.0
2009-01-14 13:30:00,79.54,79.65,79.53,79.57,110300.0,79.54,79.65,79.53,79.57,110300.0
2009-01-14 13:35:00,79.58,79.64,79.58,79.63,55400.0,79.58,79.64,79.58,79.63,55400.0
2009-01-14 13:40:00,79.63,79.72,79.63,79.69,54700.0,79.63,79.72,79.63,79.69,54700.0
2009-01-14 13:45:00,79.69,79.73,79.63,79.7,79400.0,79.69,79.73,79.63,79.7,79400.0
2009-01-14 13:50:00,79.7,79.73,79.68,79.71,55600.0,79.7,79.73,79.68,79.71,55600.0
2009-01-14 13:55:00,79.7,79.72,79.6,79.71,97300.0,79.7,79.72,79.6,79.71,97300.0
2009-01-14 14:00:00,79.71,79.71,79.44,79.45,231500.0,79.71,79.71,79.44,79.45,231500.0
2009-01-14 14:05:00,79.45,79.58,79.36,79.52,218200.0,79.45,79.58,79.36,79.52,218200.0
2009-01-14 14:10:00,79.52,79.88,79.5,79.88,233400.0,79.52,79.88,79.5,79.88,233400.0
2009-01-14 14:15:00,79.88,80.04,79.8,79.93,148300.0,79.88,80.04,79.8,79.93,148300.0
2009-01-14 14:20:00,79.93,79.96,79.78,79.82,80900.0,79.93,79.96,79.78,79.82,80900.0
2009-01-14 14:25:00,79.79,79.95,79.79,79.89,158400.0,79.79,79.95,79.79,79.89,158400.0
2009-01-14 14:30:00,79.88,80.1,79.87,80.08,120900.0,79.88,80.1,79.87,80.08,120900.0
2009-01-14 14:35:00,80.09,80.09,79.96,79.97,102900.0,80.09,80.09,79.96,79.97,102900.0
2009-01-14 14:40:00,79.97,80.03,79.92,79.96,120200.0,79.97,80.03,79.92,79.96,120200.0
2009-01-14 14:45:00,79.96,79.97,79.8,79.8,47200.0,79.96,79.97,79.8,79.8,47200.0
2009-01-14 14:50:00,79.8,79.88,79.79,79.82,71500.0,79.8,79.88,79.79,79.82,71500.0
2009-01-14 14:55:00,79.83,79.98,79.82,79.94,180900.0,79.83,79.98,79.82,79.94,180900.0
2009-01-14 15:00:00,79.94,79.97,79.82,79.85,263300.0,79.94,79.97,79.82,79.85,263300.0
2009-01-14 15:05:00,79.86,79.87,79.78,79.81,138100.0,79.86,79.87,79.78,79.81,138100.0
2009-01-14 15:10:00,79.82,79.88,79.81,79.85,168000.0,79.82,79.88,79.81,79.85,168000.0
2009-01-14 15:15:00,79.86,79.92,79.8,79.92,138200.0,79.86,79.92,79.8,79.92,138200.0
2009-01-14 15:20:00,79.93,80.02,79.88,80.02,131800.0,79.93,80.02,79.88,80.02,131800.0
2009-01-14 15:25:00,80.03,80.08,79.95,80.04,152800.0,80.03,80.08,79.95,80.04,152800.0
2009-01-14 15:30:00,80.03,80.06,79.97,79.97,52000.0,80.03,80.06,79.97,79.97,52000.0
2009-01-14 15:35:00,79.97,80.0,79.93,79.95,47800.0,79.97,80.0,79.93,79.95,47800.0
2009-01-14 15:40:00,79.95,79.98,79.87,79.96,77700.0,79.95,79.98,79.87,79.96,77700.0
2009-01-14 15:45:00,79.95,79.96,79.9,79.94,118400.0,79.95,79.96,79.9,79.94,118400.0
2009-01-14 15:50:00,79.93,79.96,79.89,79.94,137500.0,79.93,79.96,79.89,79.94,137500.0
2009-01-14 15:55:00,79.94,79.95,79.65,79.76,296600.0,79.94,79.95,79.65,79.76,296600.0
2009-01-15 09:30:00,79.99,80.01,79.5,79.66,324200.0,79.99,80.01,79.5,79.66,324200.0
2009-01-15 09:35:00,79.66,79.77,79.46,79.77,263500.0,79.66,79.77,79.46,79.77,263500.0
2009-01-15 09:40:00,79.74,80.13,79.64,79.96,488700.0,79.74,80.13,79.64,79.96,488700.0
2009-01-15 09:45:00,79.96,79.99,79.68,79.72,173400.0,79.96,79.99,79.68,79.72,173400.0
2009-01-15 09:50:00,79.72,79.94,79.71,79.91,95600.0,79.72,79.94,79.71,79.91,95600.0
2009-01-15 09:55:00,79.9,80.0,79.69,79.69,230300.0,79.9,80.0,79.69,79.69,230300.0
2009-01-15 10:00:00,79.7,79.88,79.66,79.75,244200.0,79.7,79.88,79.66,79.75,244200.0
2009-01-15 10:05:00,79.75,80.19,79.73,80.14,300600.0,79.75,80.19,79.73,80.14,300600.0
2009-01-15 10:10:00,80.12,80.15,79.88,79.91,208300.0,80.12,80.15,79.88,79.91,208300.0
2009-01-15 10:15:00,79.89,79.93,79.68,79.68,107900.0,79.89,79.93,79.68,79.68,107900.0
2009-01-15 10:20:00,79.67,79.92,79.66,79.8,131500.0,79.67,79.92,79.66,79.8,131500.0
2009-01-15 10:25:00,79.8,79.83,79.22,79.25,610800.0,79.8,79.83,79.22,79.25,610800.0
2009-01-15 10:30:00,79.25,79.28,79.0,79.25,683300.0,79.25,79.28,79.0,79.25,683300.0
2009-01-15 10:35:00,79.25,79.33,79.2,79.32,164500.0,79.25,79.33,79.2,79.32,164500.0
2009-01-15 10:40:00,79.32,79.37,79.25,79.29,190800.0,79.32,79.37,79.25,79.29,190800.0
2009-01-15 10:45:00,79.29,79.5,79.26,79.48,158900.0,79.29,79.5,79.26,79.48,158900.0
2009-01-15 10:50:00,79.47,79.68,79.4,79.53,208500.0,79.47,79.68,79.4,79.53,208500.0
2009-01-15 10:55:00,79.56,79.59,79.4,79.53,72200.0,79.56,79.59,79.4,79.53,72200.0
2009-01-15 11:00:00,79.54,79.6,79.45,79.59,192500.0,79.54,79.6,79.45,79.59,192500.0
2009-01-15 11:05:00,79.59,79.82,79.59,79.66,750900.0,79.59,79.82,79.59,79.66,750900.0
2009-01-15 11:10:00,79.67,79.77,79.56,79.73,353200.0,79.67,79.77,79.56,79.73,353200.0
2009-01-15 11:15:00,79.72,79.75,79.57,79.63,178000.0,79.72,79.75,79.57,79.63,178000.0
2009-01-15 11:20:00,79.64,79.66,79.45,79.54,230300.0,79.64,79.66,79.45,79.54,230300.0
2009-01-15 11:25:00,79.55,79.69,79.55,79.6,100300.0,79.55,79.69,79.55,79.6,100300.0
2009-01-15 11:30:00,79.59,79.7,79.57,79.7,88000.0,79.59,79.7,79.57,79.7,88000.0
2009-01-15 11:35:00,79.69,79.71,79.62,79.7,60500.0,79.69,79.71,79.62,79.7,60500.0
2009-01-15 11:40:00,79.68,79.68,79.45,79.5,66500.0,79.68,79.68,79.45,79.5,66500.0
2009-01-15 11:45:00,79.48,79.56,79.46,79.53,66800.0,79.48,79.56,79.46,79.53,66800.0
2009-01-15 11:50:00,79.52,79.58,79.5,79.52,51800.0,79.52,79.58,79.5,79.52,51800.0
2009-01-15 11:55:00,79.52,79.61,79.52,79.57,51400.0,79.52,79.61,79.52,79.57,51400.0
2009-01-15 12:00:00,79.56,79.64,79.55,79.63,60300.0,79.56,79.64,79.55,79.63,60300.0
2009-01-15 12:05:00,79.63,79.64,79.45,79.51,100600.0,79.63,79.64,79.45,79.51,100600.0
2009-01-15 12:10:00,79.51,79.52,79.24,79.42,213800.0,79.51,79.52,79.24,79.42,213800.0
2009-01-15 12:15:00,79.41,79.52,79.34,79.46,61400.0,79.41,79.52,79.34,79.46,61400.0
2009-01-15 12:20:00,79.45,79.49,79.35,79.37,70400.0,79.45,79.49,79.35,79.37,70400.0
2009-01-15 12:25:00,79.36,79.36,79.24,79.28,75500.0,79.36,79.36,79.24,79.28,75500.0
2009-01-15 12:30:00,79.27,79.38,79.25,79.3,148800.0,79.27,79.38,79.25,79.3,148800.0
2009-01-15 12:35:00,79.31,79.34,79.08,79.09,321900.0,79.31,79.34,79.08,79.09,321900.0
2009-01-15 12:40:00,79.08,79.25,78.87,79.16,466700.0,79.08,79.25,78.87,79.16,466700.0
2009-01-15 12:45:00,79.16,79.19,79.08,79.18,93800.0,79.16,79.19,79.08,79.18,93800.0
2009-01-15 12:50:00,79.18,79.38,79.17,79.28,135800.0,79.18,79.38,79.17,79.28,135800.0
2009-01-15 12:55:00,79.29,79.34,79.2,79.26,61200.0,79.29,79.34,79.2,79.26,61200.0
2009-01-15 13:00:00,79.27,79.29,79.21,79.28,100600.0,79.27,79.29,79.21,79.28,100600.0
2009-01-15 13:05:00,79.28,79.34,79.22,79.25,59300.0,79.28,79.34,79.22,79.25,59300.0
2009-01-15 13:10:00,79.25,79.37,79.25,79.3,73200.0,79.25,79.37,79.25,79.3,73200.0
2009-01-15 13:15:00,79.31,79.38,79.27,79.36,71700.0,79.31,79.38,79.27,79.36,71700.0
2009-01-15 13:20:00,79.37,79.48,79.31,79.47,198000.0,79.37,79.48,79.31,79.47,198000.0
2009-01-15 13:25:00,79.48,79.51,79.39,79.42,166400.0,79.48,79.51,79.39,79.42,166400.0
2009-01-15 13:30:00,79.42,79.66,79.42,79.61,157800.0,79.42,79.66,79.42,79.61,157800.0
2009-01-15 13:35:00,79.6,79.63,79.56,79.62,91000.0,79.6,79.63,79.56,79.62,91000.0
2009-01-15 13:40:00,79.62,79.83,79.62,79.83,203600.0,79.62,79.83,79.62,79.83,203600.0
2009-01-15 13:45:00,79.82,79.85,79.78,79.8,340300.0,79.82,79.85,79.78,79.8,340300.0
2009-01-15 13:50:00,79.78,80.0,79.76,79.98,92300.0,79.78,80.0,79.76,79.98,92300.0
2009-01-15 13:55:00,79.99,80.13,79.98,80.13,280900.0,79.99,80.13,79.98,80.13,280900.0
2009-01-15 14:00:00,80.13,80.19,80.04,80.05,116600.0,80.13,80.19,80.04,80.05,116600.0
2009-01-15 14:05:00,80.05,80.31,80.03,80.31,145600.0,80.05,80.31,80.03,80.31,145600.0
2009-01-15 14:10:00,80.29,80.29,80.09,80.1,121800.0,80.29,80.29,80.09,80.1,121800.0
2009-01-15 14:15:00,80.11,80.32,80.09,80.3,193900.0,80.11,80.32,80.09,80.3,193900.0
2009-01-15 14:20:00,80.31,80.41,80.23,80.23,221600.0,80.31,80.41,80.23,80.23,221600.0
2009-01-15 14:25:00,80.22,80.31,80.15,80.31,181100.0,80.22,80.31,80.15,80.31,181100.0
2009-01-15 14:30:00,80.31,80.5,80.29,80.48,341800.0,80.31,80.5,80.29,80.48,341800.0
2009-01-15 14:35:00,80.49,80.5,80.33,80.35,287400.0,80.49,80.5,80.33,80.35,287400.0
2009-01-15 14:40:00,80.35,80.54,80.32,80.53,131500.0,80.35,80.54,80.32,80.53,131500.0
2009-01-15 14:45:00,80.52,80.67,80.52,80.66,233600.0,80.52,80.67,80.52,80.66,233600.0
2009-01-15 14:50:00,80.67,80.7,80.54,80.59,162700.0,80.67,80.7,80.54,80.59,162700.0
2009-01-15 14:55:00,80.6,80.67,80.53,80.54,131800.0,80.6,80.67,80.53,80.54,131800.0
2009-01-15 15:00:00,80.53,80.66,80.52,80.58,163200.0,80.53,80.66,80.52,80.58,163200.0
2009-01-15 15:05:00,80.57,80.58,80.45,80.45,113600.0,80.57,80.58,80.45,80.45,113600.0
2009-01-15 15:10:00,80.45,80.49,80.43,80.49,107000.0,80.45,80.49,80.43,80.49,107000.0
2009-01-15 15:15:00,80.49,80.63,80.46,80.62,153100.0,80.49,80.63,80.46,80.62,153100.0
2009-01-15 15:20:00,80.62,80.62,80.44,80.46,102900.0,80.62,80.62,80.44,80.46,102900.0
2009-01-15 15:25:00,80.46,80.47,80.25,80.3,248600.0,80.46,80.47,80.25,80.3,248600.0
2009-01-15 15:30:00,80.3,80.36,80.24,80.36,86500.0,80.3,80.36,80.24,80.36,86500.0
2009-01-15 15:35:00,80.36,80.36,80.28,80.34,65700.0,80.36,80.36,80.28,80.34,65700.0
2009-01-15 15:40:00,80.36,80.5,80.36,80.37,138800.0,80.36,80.5,80.36,80.37,138800.0
2009-01-15 15:45:00,80.37,80.43,80.34,80.39,92100.0,80.37,80.43,80.34,80.39,92100.0
2009-01-15 15:50:00,80.39,80.46,80.38,80.44,121100.0,80.39,80.46,80.38,80.44,121100.0
2009-01-15 15:55:00,80.44,80.48,80.33,80.34,150200.0,80.44,80.48,80.33,80.34,150200.0
2009-01-16 09:30:00,82.2,82.37,82.19,82.27,496600.0,82.2,82.37,82.19,82.27,496600.0
2009-01-16 09:35:00,82.27,82.27,81.96,81.99,509900.0,82.27,82.27,81.96,81.99,509900.0
2009-01-16 09:40:00,81.97,82.35,81.97,82.14,723300.0,81.97,82.35,81.97,82.14,723300.0
2009-01-16 09:45:00,82.14,82.27,82.13,82.18,422300.0,82.14,82.27,82.13,82.18,422300.0
2009-01-16 09:50:00,82.18,82.23,82.03,82.08,380800.0,82.18,82.23,82.03,82.08,380800.0
2009-01-16 09:55:00,82.08,82.1,82.01,82.02,222900.0,82.08,82.1,82.01,82.02,222900.0
2009-01-16 10:00:00,82.02,82.1,81.78,81.95,247400.0,82.02,82.1,81.78,81.95,247400.0
2009-01-16 10:05:00,81.96,81.97,81.85,81.97,181400.0,81.96,81.97,81.85,81.97,181400.0
2009-01-16 10:10:00,81.97,81.97,81.81,81.82,247900.0,81.97,81.97,81.81,81.82,247900.0
2009-01-16 10:15:00,81.82,81.85,81.74,81.78,230800.0,81.82,81.85,81.74,81.78,230800.0
2009-01-16 10:20:00,81.78,81.99,81.76,81.93,127600.0,81.78,81.99,81.76,81.93,127600.0
2009-01-16 10:25:00,81.93,81.98,81.8,81.91,229400.0,81.93,81.98,81.8,81.91,229400.0
2009-01-16 10:30:00,81.9,82.19,81.86,82.17,223800.0,81.9,82.19,81.86,82.17,223800.0
2009-01-16 10:35:00,82.18,82.24,82.07,82.13,338900.0,82.18,82.24,82.07,82.13,338900.0
2009-01-16 10:40:00,82.13,82.23,82.06,82.17,202500.0,82.13,82.23,82.06,82.17,202500.0
2009-01-16 10:45:00,82.18,82.24,82.01,82.08,116500.0,82.18,82.24,82.01,82.08,116500.0
2009-01-16 10:50:00,82.08,82.13,81.98,82.09,146500.0,82.08,82.13,81.98,82.09,146500.0
2009-01-16 10:55:00,82.09,82.13,82.04,82.08,183300.0,82.09,82.13,82.04,82.08,183300.0
2009-01-16 11:00:00,82.08,82.25,82.0,82.17,264800.0,82.08,82.25,82.0,82.17,264800.0
2009-01-16 11:05:00,82.18,82.23,82.08,82.23,132300.0,82.18,82.23,82.08,82.23,132300.0
2009-01-16 11:10:00,82.21,82.22,82.07,82.16,123400.0,82.21,82.22,82.07,82.16,123400.0
2009-01-16 11:15:00,82.15,82.18,82.1,82.13,149600.0,82.15,82.18,82.1,82.13,149600.0
2009-01-16 11:20:00,82.14,82.5,82.12,82.5,336800.0,82.14,82.5,82.12,82.5,336800.0
2009-01-16 11:25:00,82.5,82.67,82.43,82.49,525000.0,82.5,82.67,82.43,82.49,525000.0
2009-01-16 11:30:00,82.49,82.53,82.35,82.37,132200.0,82.49,82.53,82.35,82.37,132200.0
2009-01-16 11:35:00,82.37,82.47,82.27,82.38,177500.0,82.37,82.47,82.27,82.38,177500.0
2009-01-16 11:40:00,82.39,82.39,82.29,82.35,120200.0,82.39,82.39,82.29,82.35,120200.0
2009-01-16 11:45:00,82.35,82.38,82.16,82.22,246600.0,82.35,82.38,82.16,82.22,246600.0
2009-01-16 11:50:00,82.23,82.4,82.22,82.34,153100.0,82.23,82.4,82.22,82.34,153100.0
2009-01-16 11:55:00,82.33,82.33,82.18,82.23,167800.0,82.33,82.33,82.18,82.23,167800.0
2009-01-16 12:00:00,82.22,82.23,82.07,82.18,123000.0,82.22,82.23,82.07,82.18,123000.0
2009-01-16 12:05:00,82.18,82.24,82.12,82.23,99300.0,82.18,82.24,82.12,82.23,99300.0
2009-01-16 12:10:00,82.23,82.27,82.17,82.18,103400.0,82.23,82.27,82.17,82.18,103400.0
2009-01-16 12:15:00,82.2,82.21,81.98,82.03,158100.0,82.2,82.21,81.98,82.03,158100.0
2009-01-16 12:20:00,82.02,82.07,81.9,81.94,141000.0,82.02,82.07,81.9,81.94,141000.0
2009-01-16 12:25:00,81.94,82.06,81.8,82.06,278000.0,81.94,82.06,81.8,82.06,278000.0
2009-01-16 12:30:00,82.05,82.27,82.04,82.17,318100.0,82.05,82.27,82.04,82.17,318100.0
2009-01-16 12:35:00,82.16,82.39,82.1,82.38,163400.0,82.16,82.39,82.1,82.38,163400.0
2009-01-16 12:40:00,82.41,82.57,82.26,82.32,281300.0,82.41,82.57,82.26,82.32,281300.0
2009-01-16 12:45:00,82.3,82.44,82.24,82.39,176800.0,82.3,82.44,82.24,82.39,176800.0
2009-01-16 12:50:00,82.38,82.48,82.31,82.41,263800.0,82.38,82.48,82.31,82.41,263800.0
2009-01-16 12:55:00,82.41,82.43,82.29,82.32,146400.0,82.41,82.43,82.29,82.32,146400.0
2009-01-16 13:00:00,82.32,82.37,82.26,82.3,109300.0,82.32,82.37,82.26,82.3,109300.0
2009-01-16 13:05:00,82.29,82.3,82.14,82.28,163200.0,82.29,82.3,82.14,82.28,163200.0
2009-01-16 13:10:00,82.28,82.43,82.2,82.34,85700.0,82.28,82.43,82.2,82.34,85700.0
2009-01-16 13:15:00,82.36,82.66,82.35,82.58,262300.0,82.36,82.66,82.35,82.58,262300.0
2009-01-16 13:20:00,82.57,82.59,82.45,82.5,115700.0,82.57,82.59,82.45,82.5,115700.0
2009-01-16 13:25:00,82.51,82.8,82.4,82.77,239000.0,82.51,82.8,82.4,82.77,239000.0
2009-01-16 13:30:00,82.76,82.81,82.3,82.69,225700.0,82.76,82.81,82.3,82.69,225700.0
2009-01-16 13:35:00,82.68,82.79,82.65,82.73,123800.0,82.68,82.79,82.65,82.73,123800.0
2009-01-16 13:40:00,82.71,82.86,82.64,82.72,200100.0,82.71,82.86,82.64,82.72,200100.0
2009-01-16 13:45:00,82.71,82.74,82.63,82.66,73800.0,82.71,82.74,82.63,82.66,73800.0
2009-01-16 13:50:00,82.67,82.67,82.61,82.63,30100.0,82.67,82.67,82.61,82.63,30100.0
2009-01-16 13:55:00,82.63,82.67,82.59,82.66,38000.0,82.63,82.67,82.59,82.66,38000.0
2009-01-16 14:00:00,82.66,82.69,82.62,82.68,71600.0,82.66,82.69,82.62,82.68,71600.0
2009-01-16 14:05:00,82.69,82.73,82.64,82.67,122400.0,82.69,82.73,82.64,82.67,122400.0
2009-01-16 14:10:00,82.66,82.78,82.64,82.7,119600.0,82.66,82.78,82.64,82.7,119600.0
2009-01-16 14:15:00,82.7,82.75,82.63,82.65,86100.0,82.7,82.75,82.63,82.65,86100.0
2009-01-16 14:20:00,82.65,82.68,82.61,82.65,73400.0,82.65,82.68,82.61,82.65,73400.0
2009-01-16 14:25:00,82.64,82.73,82.63,82.66,117700.0,82.64,82.73,82.63,82.66,117700.0
2009-01-16 14:30:00,82.64,82.75,82.63,82.65,111600.0,82.64,82.75,82.63,82.65,111600.0
2009-01-16 14:35:00,82.65,82.7,82.63,82.67,78800.0,82.65,82.7,82.63,82.67,78800.0
2009-01-16 14:40:00,82.66,82.73,82.65,82.73,51900.0,82.66,82.73,82.65,82.73,51900.0
2009-01-16 14:45:00,82.74,82.8,82.7,82.77,190200.0,82.74,82.8,82.7,82.77,190200.0
2009-01-16 14:50:00,82.76,82.82,82.76,82.82,82600.0,82.76,82.82,82.76,82.82,82600.0
2009-01-16 14:55:00,82.82,82.89,82.82,82.87,129600.0,82.82,82.89,82.82,82.87,129600.0
2009-01-16 15:00:00,82.87,82.89,82.7,82.72,197800.0,82.87,82.89,82.7,82.72,197800.0
2009-01-16 15:05:00,82.72,82.8,82.7,82.76,180300.0,82.72,82.8,82.7,82.76,180300.0
2009-01-16 15:10:00,82.75,82.87,82.74,82.81,90800.0,82.75,82.87,82.74,82.81,90800.0
2009-01-16 15:15:00,82.82,82.86,82.82,82.84,102300.0,82.82,82.86,82.82,82.84,102300.0
2009-01-16 15:20:00,82.85,82.85,82.75,82.8,94100.0,82.85,82.85,82.75,82.8,94100.0
2009-01-16 15:25:00,82.8,82.85,82.75,82.75,103100.0,82.8,82.85,82.75,82.75,103100.0
2009-01-16 15:30:00,82.74,82.79,82.73,82.78,93300.0,82.74,82.79,82.73,82.78,93300.0
2009-01-16 15:35:00,82.77,82.81,82.76,82.8,79400.0,82.77,82.81,82.76,82.8,79400.0
2009-01-16 15:40:00,82.8,82.88,82.79,82.88,177100.0,82.8,82.88,82.79,82.88,177100.0
2009-01-16 15:45:00,82.88,82.92,82.85,82.9,177000.0,82.88,82.92,82.85,82.9,177000.0
2009-01-16 15:50:00,82.9,82.93,82.87,82.89,139500.0,82.9,82.93,82.87,82.89,139500.0
2009-01-16 15:55:00,82.89,83.0,82.7,82.71,449200.0,82.89,83.0,82.7,82.71,449200.0
2009-01-20 09:30:00,84.14,84.39,84.13,84.33,571100.0,84.14,84.39,84.13,84.33,571100.0
2009-01-20 09:35:00,84.32,84.46,84.24,84.3,384400.0,84.32,84.46,84.24,84.3,384400.0
2009-01-20 09:40:00,84.33,84.38,84.28,84.3,283600.0,84.33,84.38,84.28,84.3,283600.0
2009-01-20 09:45:00,84.31,84.45,84.18,84.42,364700.0,84.31,84.45,84.18,84.42,364700.0
2009-01-20 09:50:00,84.41,84.41,83.8,83.8,484800.0,84.41,84.41,83.8,83.8,484800.0
2009-01-20 09:55:00,83.8,84.0,83.8,83.97,262600.0,83.8,84.0,83.8,83.97,262600.0
2009-01-20 10:00:00,83.97,84.03,83.84,84.01,243400.0,83.97,84.03,83.84,84.01,243400.0
2009-01-20 10:05:00,84.0,84.06,83.97,84.01,217800.0,84.0,84.06,83.97,84.01,217800.0
2009-01-20 10:10:00,84.01,84.27,84.01,84.03,252300.0,84.01,84.27,84.01,84.03,252300.0
2009-01-20 10:15:00,84.03,84.2,84.0,84.16,186300.0,84.03,84.2,84.0,84.16,186300.0
2009-01-20 10:20:00,84.16,84.22,84.1,84.16,204400.0,84.16,84.22,84.1,84.16,204400.0
2009-01-20 10:25:00,84.17,84.41,84.14,84.4,212600.0,84.17,84.41,84.14,84.4,212600.0
2009-01-20 10:30:00,84.4,84.63,84.35,84.56,468100.0,84.4,84.63,84.35,84.56,468100.0
2009-01-20 10:35:00,84.58,84.63,84.44,84.54,437100.0,84.58,84.63,84.44,84.54,437100.0
2009-01-20 10:40:00,84.54,84.64,84.47,84.53,251000.0,84.54,84.64,84.47,84.53,251000.0
2009-01-20 10:45:00,84.54,84.55,84.27,84.45,329900.0,84.54,84.55,84.27,84.45,329900.0
2009-01-20 10:50:00,84.45,84.58,84.38,84.43,238000.0,84.45,84.58,84.38,84.43,238000.0
2009-01-20 10:55:00,84.43,84.45,84.31,84.42,132000.0,84.43,84.45,84.31,84.42,132000.0
2009-01-20 11:00:00,84.42,84.68,84.4,84.64,223300.0,84.42,84.68,84.4,84.64,223300.0
2009-01-20 11:05:00,84.64,85.1,84.61,84.88,744000.0,84.64,85.1,84.61,84.88,744000.0
2009-01-20 11:10:00,84.88,85.12,84.77,84.82,303500.0,84.88,85.12,84.77,84.82,303500.0
2009-01-20 11:15:00,84.81,85.14,84.76,85.09,367900.0,84.81,85.14,84.76,85.09,367900.0
2009-01-20 11:20:00,85.09,85.26,85.0,85.25,488700.0,85.09,85.26,85.0,85.25,488700.0
2009-01-20 11:25:00,85.24,85.29,84.97,84.99,268000.0,85.24,85.29,84.97,84.99,268000.0
2009-01-20 11:30:00,84.99,85.14,84.84,85.05,210100.0,84.99,85.14,84.84,85.05,210100.0
2009-01-20 11:35:00,85.04,85.05,84.77,84.81,114100.0,85.04,85.05,84.77,84.81,114100.0
2009-01-20 11:40:00,84.79,85.1,84.71,84.8,196500.0,84.79,85.1,84.71,84.8,196500.0
2009-01-20 11:45:00,84.8,84.89,84.78,84.81,84300.0,84.8,84.89,84.78,84.81,84300.0
2009-01-20 11:50:00,84.81,85.02,84.78,85.01,162100.0,84.81,85.02,84.78,85.01,162100.0
2009-01-20 11:55:00,85.0,85.02,84.68,84.75,197600.0,85.0,85.02,84.68,84.75,197600.0
2009-01-20 12:00:00,84.75,84.78,84.63,84.78,87600.0,84.75,84.78,84.63,84.78,87600.0
2009-01-20 12:05:00,84.78,84.81,84.55,84.57,181300.0,84.78,84.81,84.55,84.57,181300.0
2009-01-20 12:10:00,84.56,84.87,84.55,84.87,75100.0,84.56,84.87,84.55,84.87,75100.0
2009-01-20 12:15:00,84.85,84.85,84.58,84.6,184800.0,84.85,84.85,84.58,84.6,184800.0
2009-01-20 12:20:00,84.57,84.57,84.48,84.55,192500.0,84.57,84.57,84.48,84.55,192500.0
2009-01-20 12:25:00,84.55,84.59,84.5,84.54,209900.0,84.55,84.59,84.5,84.54,209900.0
2009-01-20 12:30:00,84.54,84.54,84.47,84.49,163600.0,84.54,84.54,84.47,84.49,163600.0
2009-01-20 12:35:00,84.5,84.56,84.42,84.48,92800.0,84.5,84.56,84.42,84.48,92800.0
2009-01-20 12:40:00,84.49,84.59,84.44,84.53,73200.0,84.49,84.59,84.44,84.53,73200.0
2009-01-20 12:45:00,84.53,84.79,84.49,84.76,173000.0,84.53,84.79,84.49,84.76,173000.0
2009-01-20 12:50:00,84.76,84.9,84.74,84.8,229000.0,84.76,84.9,84.74,84.8,229000.0
2009-01-20 12:55:00,84.8,84.81,84.57,84.61,144900.0,84.8,84.81,84.57,84.61,144900.0
2009-01-20 13:00:00,84.62,84.62,84.32,84.34,130200.0,84.62,84.62,84.32,84.34,130200.0
2009-01-20 13:05:00,84.33,84.36,84.04,84.08,229600.0,84.33,84.36,84.04,84.08,229600.0
2009-01-20 13:10:00,84.06,84.17,84.03,84.11,110300.0,84.06,84.17,84.03,84.11,110300.0
2009-01-20 13:15:00,84.11,84.16,84.06,84.09,119800.0,84.11,84.16,84.06,84.09,119800.0
2009-01-20 13:20:00,84.09,84.21,84.0,84.2,94000.0,84.09,84.21,84.0,84.2,94000.0
2009-01-20 13:25:00,84.2,84.25,84.09,84.11,267300.0,84.2,84.25,84.09,84.11,267300.0
2009-01-20 13:30:00,84.09,84.14,83.98,84.0,163500.0,84.09,84.14,83.98,84.0,163500.0
2009-01-20 13:35:00,84.0,84.13,84.0,84.0,148500.0,84.0,84.13,84.0,84.0,148500.0
2009-01-20 13:40:00,84.0,84.06,83.98,83.99,111900.0,84.0,84.06,83.98,83.99,111900.0
2009-01-20 13:45:00,83.98,84.05,83.93,83.97,70900.0,83.98,84.05,83.93,83.97,70900.0
2009-01-20 13:50:00,83.96,83.96,83.89,83.92,90100.0,83.96,83.96,83.89,83.92,90100.0
2009-01-20 13:55:00,83.92,83.95,83.88,83.91,73400.0,83.92,83.95,83.88,83.91,73400.0
2009-01-20 14:00:00,83.89,83.9,83.66,83.75,123300.0,83.89,83.9,83.66,83.75,123300.0
2009-01-20 14:05:00,83.75,83.81,83.67,83.75,86800.0,83.75,83.81,83.67,83.75,86800.0
2009-01-20 14:10:00,83.76,83.78,83.67,83.73,52500.0,83.76,83.78,83.67,83.73,52500.0
2009-01-20 14:15:00,83.71,83.71,83.57,83.64,133400.0,83.71,83.71,83.57,83.64,133400.0
2009-01-20 14:20:00,83.66,83.66,83.57,83.62,105600.0,83.66,83.66,83.57,83.62,105600.0
2009-01-20 14:25:00,83.63,83.98,83.63,83.95,212100.0,83.63,83.98,83.63,83.95,212100.0
2009-01-20 14:30:00,83.94,84.07,83.88,84.07,69500.0,83.94,84.07,83.88,84.07,69500.0
2009-01-20 14:35:00,84.07,84.1,84.0,84.06,73300.0,84.07,84.1,84.0,84.06,73300.0
2009-01-20 14:40:00,84.06,85.1,84.02,84.03,156400.0,84.06,85.1,84.02,84.03,156400.0
2009-01-20 14:45:00,84.03,84.13,83.98,84.1,99600.0,84.03,84.13,83.98,84.1,99600.0
2009-01-20 14:50:00,84.09,84.11,84.05,84.09,105900.0,84.09,84.11,84.05,84.09,105900.0
2009-01-20 14:55:00,84.09,84.1,84.04,84.07,58700.0,84.09,84.1,84.04,84.07,58700.0
2009-01-20 15:00:00,84.06,84.1,84.02,84.07,74700.0,84.06,84.1,84.02,84.07,74700.0
2009-01-20 15:05:00,84.08,84.09,84.01,84.05,40400.0,84.08,84.09,84.01,84.05,40400.0
2009-01-20 15:10:00,84.05,84.1,84.01,84.03,92100.0,84.05,84.1,84.01,84.03,92100.0
2009-01-20 15:15:00,84.01,84.01,83.84,83.86,103400.0,84.01,84.01,83.84,83.86,103400.0
2009-01-20 15:20:00,83.85,85.1,83.83,84.08,148100.0,83.85,85.1,83.83,84.08,148100.0
2009-01-20 15:25:00,84.1,84.2,84.08,84.17,75200.0,84.1,84.2,84.08,84.17,75200.0
2009-01-20 15:30:00,84.17,84.33,84.16,84.32,115600.0,84.17,84.33,84.16,84.32,115600.0
2009-01-20 15:35:00,84.32,84.36,84.13,84.16,102900.0,84.32,84.36,84.13,84.16,102900.0
2009-01-20 15:40:00,84.16,84.18,84.06,84.1,85900.0,84.16,84.18,84.06,84.1,85900.0
2009-01-20 15:45:00,84.1,84.36,84.09,84.36,174800.0,84.1,84.36,84.09,84.36,174800.0
2009-01-20 15:50:00,84.35,84.45,84.24,84.42,202600.0,84.35,84.45,84.24,84.42,202600.0
2009-01-20 15:55:00,84.42,84.55,84.33,84.51,243900.0,84.42,84.55,84.33,84.51,243900.0
2009-01-21 09:30:00,84.09,84.39,84.05,84.26,603000.0,84.09,84.39,84.05,84.26,603000.0
2009-01-21 09:35:00,84.25,84.27,83.93,84.0,318700.0,84.25,84.27,83.93,84.0,318700.0
2009-01-21 09:40:00,83.98,84.09,83.89,84.02,175600.0,83.98,84.09,83.89,84.02,175600.0
2009-01-21 09:45:00,84.02,84.1,83.8,83.81,289700.0,84.02,84.1,83.8,83.81,289700.0
2009-01-21 09:50:00,83.81,83.82,83.47,83.73,374900.0,83.81,83.82,83.47,83.73,374900.0
2009-01-21 09:55:00,83.72,83.84,83.68,83.75,297800.0,83.72,83.84,83.68,83.75,297800.0
2009-01-21 10:00:00,83.76,83.79,83.55,83.55,215700.0,83.76,83.79,83.55,83.55,215700.0
2009-01-21 10:05:00,83.56,83.61,83.17,83.22,280300.0,83.56,83.61,83.17,83.22,280300.0
2009-01-21 10:10:00,83.22,83.57,83.22,83.56,250200.0,83.22,83.57,83.22,83.56,250200.0
2009-01-21 10:15:00,83.56,83.62,83.5,83.54,177200.0,83.56,83.62,83.5,83.54,177200.0
2009-01-21 10:20:00,83.53,83.66,83.53,83.65,267300.0,83.53,83.66,83.53,83.65,267300.0
2009-01-21 10:25:00,83.65,83.79,83.38,83.43,475500.0,83.65,83.79,83.38,83.43,475500.0
2009-01-21 10:30:00,83.43,83.61,83.37,83.47,312700.0,83.43,83.61,83.37,83.47,312700.0
2009-01-21 10:35:00,83.48,83.54,82.98,83.07,359000.0,83.48,83.54,82.98,83.07,359000.0
2009-01-21 10:40:00,83.07,83.36,83.01,83.29,227300.0,83.07,83.36,83.01,83.29,227300.0
2009-01-21 10:45:00,83.3,83.5,83.21,83.43,220000.0,83.3,83.5,83.21,83.43,220000.0
2009-01-21 10:50:00,83.44,83.62,83.41,83.51,202200.0,83.44,83.62,83.41,83.51,202200.0
2009-01-21 10:55:00,83.52,83.54,83.2,83.2,197300.0,83.52,83.54,83.2,83.2,197300.0
2009-01-21 11:00:00,83.2,83.33,83.0,83.29,282100.0,83.2,83.33,83.0,83.29,282100.0
2009-01-21 11:05:00,83.28,83.85,83.28,83.76,279100.0,83.28,83.85,83.28,83.76,279100.0
2009-01-21 11:10:00,83.77,83.79,83.52,83.56,99800.0,83.77,83.79,83.52,83.56,99800.0
2009-01-21 11:15:00,83.58,83.82,83.56,83.7,159100.0,83.58,83.82,83.56,83.7,159100.0
2009-01-21 11:20:00,83.7,83.86,83.63,83.86,188900.0,83.7,83.86,83.63,83.86,188900.0
2009-01-21 11:25:00,83.86,83.88,83.73,83.78,223400.0,83.86,83.88,83.73,83.78,223400.0
2009-01-21 11:30:00,83.78,83.84,83.74,83.81,106300.0,83.78,83.84,83.74,83.81,106300.0
2009-01-21 11:35:00,83.81,83.9,83.79,83.9,95500.0,83.81,83.9,83.79,83.9,95500.0
2009-01-21 11:40:00,83.9,83.92,83.8,83.82,122800.0,83.9,83.92,83.8,83.82,122800.0
2009-01-21 11:45:00,83.83,83.88,83.76,83.79,106300.0,83.83,83.88,83.76,83.79,106300.0
2009-01-21 11:50:00,83.79,83.87,83.73,83.82,134400.0,83.79,83.87,83.73,83.82,134400.0
2009-01-21 11:55:00,83.82,83.84,83.73,83.73,97900.0,83.82,83.84,83.73,83.73,97900.0
2009-01-21 12:00:00,83.73,83.75,83.51,83.54,69600.0,83.73,83.75,83.51,83.54,69600.0
2009-01-21 12:05:00,83.53,83.67,83.5,83.66,72000.0,83.53,83.67,83.5,83.66,72000.0
2009-01-21 12:10:00,83.66,83.75,83.6,83.72,35200.0,83.66,83.75,83.6,83.72,35200.0
2009-01-21 12:15:00,83.71,83.96,83.69,83.88,124900.0,83.71,83.96,83.69,83.88,124900.0
2009-01-21 12:20:00,83.89,84.07,83.88,84.03,157400.0,83.89,84.07,83.88,84.03,157400.0
2009-01-21 12:25:00,84.02,84.02,83.89,83.91,134600.0,84.02,84.02,83.89,83.91,134600.0
2009-01-21 12:30:00,83.91,83.96,83.9,83.94,107800.0,83.91,83.96,83.9,83.94,107800.0
2009-01-21 12:35:00,83.94,83.99,83.84,83.89,98700.0,83.94,83.99,83.84,83.89,98700.0
2009-01-21 12:40:00,83.89,83.92,83.78,83.82,83500.0,83.89,83.92,83.78,83.82,83500.0
2009-01-21 12:45:00,83.83,83.85,83.54,83.6,145700.0,83.83,83.85,83.54,83.6,145700.0
2009-01-21 12:50:00,83.6,83.67,83.53,83.55,51600.0,83.6,83.67,83.53,83.55,51600.0
2009-01-21 12:55:00,83.57,83.93,83.54,83.91,137800.0,83.57,83.93,83.54,83.91,137800.0
2009-01-21 13:00:00,83.92,83.95,83.84,83.9,85400.0,83.92,83.95,83.84,83.9,85400.0
2009-01-21 13:05:00,83.92,83.96,83.91,83.95,21000.0,83.92,83.96,83.91,83.95,21000.0
2009-01-21 13:10:00,83.96,83.97,83.89,83.9,38500.0,83.96,83.97,83.89,83.9,38500.0
2009-01-21 13:15:00,83.9,83.95,83.88,83.94,37800.0,83.9,83.95,83.88,83.94,37800.0
2009-01-21 13:20:00,83.94,84.04,83.92,83.99,32200.0,83.94,84.04,83.92,83.99,32200.0
2009-01-21 13:25:00,83.99,83.99,83.64,83.79,127000.0,83.99,83.99,83.64,83.79,127000.0
2009-01-21 13:30:00,83.79,83.85,83.72,83.83,45100.0,83.79,83.85,83.72,83.83,45100.0
2009-01-21 13:35:00,83.82,83.95,83.82,83.95,53800.0,83.82,83.95,83.82,83.95,53800.0
2009-01-21 13:40:00,83.95,84.02,83.93,83.97,38900.0,83.95,84.02,83.93,83.97,38900.0
2009-01-21 13:45:00,83.98,84.02,83.86,83.9,75100.0,83.98,84.02,83.86,83.9,75100.0
2009-01-21 13:50:00,83.9,83.94,83.84,83.9,43100.0,83.9,83.94,83.84,83.9,43100.0
2009-01-21 13:55:00,83.95,83.95,83.7,83.71,106600.0,83.95,83.95,83.7,83.71,106600.0
2009-01-21 14:00:00,83.71,83.74,83.6,83.67,57400.0,83.71,83.74,83.6,83.67,57400.0
2009-01-21 14:05:00,83.68,83.68,83.43,83.52,107100.0,83.68,83.68,83.43,83.52,107100.0
2009-01-21 14:10:00,83.51,83.67,83.5,83.64,69600.0,83.51,83.67,83.5,83.64,69600.0
2009-01-21 14:15:00,83.64,83.66,83.54,83.6,114000.0,83.64,83.66,83.54,83.6,114000.0
2009-01-21 14:20:00,83.6,83.67,83.57,83.6,130300.0,83.6,83.67,83.57,83.6,130300.0
2009-01-21 14:25:00,83.6,83.74,83.6,83.74,77800.0,83.6,83.74,83.6,83.74,77800.0
2009-01-21 14:30:00,83.74,83.83,83.73,83.8,118400.0,83.74,83.83,83.73,83.8,118400.0
2009-01-21 14:35:00,83.79,83.82,83.75,83.81,85600.0,83.79,83.82,83.75,83.81,85600.0
2009-01-21 14:40:00,83.81,83.88,83.79,83.81,54400.0,83.81,83.88,83.79,83.81,54400.0
2009-01-21 14:45:00,83.82,83.88,83.81,83.88,31900.0,83.82,83.88,83.81,83.88,31900.0
2009-01-21 14:50:00,83.88,83.89,83.76,83.85,34400.0,83.88,83.89,83.76,83.85,34400.0
2009-01-21 14:55:00,83.85,83.89,83.79,83.84,148200.0,83.85,83.89,83.79,83.84,148200.0
2009-01-21 15:00:00,83.85,83.88,83.82,83.86,85500.0,83.85,83.88,83.82,83.86,85500.0
2009-01-21 15:05:00,83.86,83.92,83.85,83.9,33900.0,83.86,83.92,83.85,83.9,33900.0
2009-01-21 15:10:00,83.92,83.96,83.86,83.86,60700.0,83.92,83.96,83.86,83.86,60700.0
2009-01-21 15:15:00,83.86,83.93,83.85,83.89,34000.0,83.86,83.93,83.85,83.89,34000.0
2009-01-21 15:20:00,83.91,83.93,83.82,83.88,33000.0,83.91,83.93,83.82,83.88,33000.0
2009-01-21 15:25:00,83.89,83.93,83.85,83.92,27400.0,83.89,83.93,83.85,83.92,27400.0
2009-01-21 15:30:00,83.93,83.96,83.91,83.93,42100.0,83.93,83.96,83.91,83.93,42100.0
2009-01-21 15:35:00,83.93,83.99,83.92,83.99,70700.0,83.93,83.99,83.92,83.99,70700.0
2009-01-21 15:40:00,83.98,84.03,83.96,84.02,78600.0,83.98,84.03,83.96,84.02,78600.0
2009-01-21 15:45:00,84.02,84.14,84.01,84.12,111900.0,84.02,84.14,84.01,84.12,111900.0
2009-01-21 15:50:00,84.12,84.14,84.08,84.1,87000.0,84.12,84.14,84.08,84.1,87000.0
2009-01-21 15:55:00,84.1,84.16,84.1,84.15,103700.0,84.1,84.16,84.1,84.15,103700.0
2009-01-22 09:30:00,84.02,84.25,83.99,84.08,725000.0,84.02,84.25,83.99,84.08,725000.0
2009-01-22 09:35:00,84.08,84.14,83.91,84.06,405300.0,84.08,84.14,83.91,84.06,405300.0
2009-01-22 09:40:00,84.07,84.11,83.87,83.92,311300.0,84.07,84.11,83.87,83.92,311300.0
2009-01-22 09:45:00,83.89,84.09,83.83,84.09,166000.0,83.89,84.09,83.83,84.09,166000.0
2009-01-22 09:50:00,84.09,84.68,84.05,84.54,491700.0,84.09,84.68,84.05,84.54,491700.0
2009-01-22 09:55:00,84.55,84.81,84.47,84.63,936600.0,84.55,84.81,84.47,84.63,936600.0
2009-01-22 10:00:00,84.63,84.82,84.41,84.41,647900.0,84.63,84.82,84.41,84.41,647900.0
2009-01-22 10:05:00,84.42,84.5,84.23,84.41,488100.0,84.42,84.5,84.23,84.41,488100.0
2009-01-22 10:10:00,84.41,84.59,84.3,84.5,328800.0,84.41,84.59,84.3,84.5,328800.0
2009-01-22 10:15:00,84.51,84.58,84.41,84.49,278100.0,84.51,84.58,84.41,84.49,278100.0
2009-01-22 10:20:00,84.52,84.68,84.51,84.64,337300.0,84.52,84.68,84.51,84.64,337300.0
2009-01-22 10:25:00,84.64,84.91,84.61,84.84,610400.0,84.64,84.91,84.61,84.84,610400.0
2009-01-22 10:30:00,84.81,84.83,84.6,84.61,442900.0,84.81,84.83,84.6,84.61,442900.0
2009-01-22 10:35:00,84.61,84.72,84.56,84.7,570000.0,84.61,84.72,84.56,84.7,570000.0
2009-01-22 10:40:00,84.71,84.72,84.43,84.55,509400.0,84.71,84.72,84.43,84.55,509400.0
2009-01-22 10:45:00,84.55,84.56,84.33,84.42,304500.0,84.55,84.56,84.33,84.42,304500.0
2009-01-22 10:50:00,84.42,84.53,84.29,84.47,329700.0,84.42,84.53,84.29,84.47,329700.0
2009-01-22 10:55:00,84.47,84.49,84.35,84.36,97500.0,84.47,84.49,84.35,84.36,97500.0
2009-01-22 11:00:00,84.35,84.4,84.17,84.28,241800.0,84.35,84.4,84.17,84.28,241800.0
2009-01-22 11:05:00,84.3,84.31,84.1,84.28,218200.0,84.3,84.31,84.1,84.28,218200.0
2009-01-22 11:10:00,84.28,84.46,84.05,84.36,435100.0,84.28,84.46,84.05,84.36,435100.0
2009-01-22 11:15:00,84.35,84.5,84.31,84.4,366000.0,84.35,84.5,84.31,84.4,366000.0
2009-01-22 11:20:00,84.39,84.52,84.31,84.47,159200.0,84.39,84.52,84.31,84.47,159200.0
2009-01-22 11:25:00,84.48,84.58,84.37,84.49,193700.0,84.48,84.58,84.37,84.49,193700.0
2009-01-22 11:30:00,84.49,84.52,84.4,84.47,165800.0,84.49,84.52,84.4,84.47,165800.0
2009-01-22 11:35:00,84.47,84.52,84.37,84.45,275100.0,84.47,84.52,84.37,84.45,275100.0
2009-01-22 11:40:00,84.44,84.47,84.21,84.26,129000.0,84.44,84.47,84.21,84.26,129000.0
2009-01-22 11:45:00,84.27,84.4,84.19,84.23,466900.0,84.27,84.4,84.19,84.23,466900.0
2009-01-22 11:50:00,84.24,84.36,84.19,84.28,113900.0,84.24,84.36,84.19,84.28,113900.0
2009-01-22 11:55:00,84.27,84.34,84.18,84.2,173000.0,84.27,84.34,84.18,84.2,173000.0
2009-01-22 12:00:00,84.21,84.39,84.1,84.31,91900.0,84.21,84.39,84.1,84.31,91900.0
2009-01-22 12:05:00,84.3,84.42,84.29,84.35,112500.0,84.3,84.42,84.29,84.35,112500.0
2009-01-22 12:10:00,84.32,84.43,84.26,84.43,181200.0,84.32,84.43,84.26,84.43,181200.0
2009-01-22 12:15:00,84.43,84.49,84.4,84.42,87500.0,84.43,84.49,84.4,84.42,87500.0
2009-01-22 12:20:00,84.44,84.49,84.41,84.43,153900.0,84.44,84.49,84.41,84.43,153900.0
2009-01-22 12:25:00,84.43,84.63,84.41,84.63,145500.0,84.43,84.63,84.41,84.63,145500.0
2009-01-22 12:30:00,84.62,84.69,84.57,84.69,158400.0,84.62,84.69,84.57,84.69,158400.0
2009-01-22 12:35:00,84.69,84.69,84.58,84.62,112100.0,84.69,84.69,84.58,84.62,112100.0
2009-01-22 12:40:00,84.64,84.74,84.63,84.7,130500.0,84.64,84.74,84.63,84.7,130500.0
2009-01-22 12:45:00,84.7,84.83,84.64,84.79,106300.0,84.7,84.83,84.64,84.79,106300.0
2009-01-22 12:50:00,84.79,84.97,84.73,84.85,208600.0,84.79,84.97,84.73,84.85,208600.0
2009-01-22 12:55:00,84.86,84.91,84.51,84.51,122700.0,84.86,84.91,84.51,84.51,122700.0
2009-01-22 13:00:00,84.52,84.66,84.47,84.54,208300.0,84.52,84.66,84.47,84.54,208300.0
2009-01-22 13:05:00,84.54,84.6,84.49,84.58,81400.0,84.54,84.6,84.49,84.58,81400.0
2009-01-22 13:10:00,84.57,84.58,84.37,84.4,129800.0,84.57,84.58,84.37,84.4,129800.0
2009-01-22 13:15:00,84.38,84.44,84.28,84.3,114200.0,84.38,84.44,84.28,84.3,114200.0
2009-01-22 13:20:00,84.32,84.41,84.21,84.33,114900.0,84.32,84.41,84.21,84.33,114900.0
2009-01-22 13:25:00,84.36,84.57,84.24,84.52,252400.0,84.36,84.57,84.24,84.52,252400.0
2009-01-22 13:30:00,84.52,84.54,84.35,84.36,95800.0,84.52,84.54,84.35,84.36,95800.0
2009-01-22 13:35:00,84.36,84.42,84.32,84.41,91600.0,84.36,84.42,84.32,84.41,91600.0
2009-01-22 13:40:00,84.4,84.64,84.39,84.47,127100.0,84.4,84.64,84.39,84.47,127100.0
2009-01-22 13:45:00,84.48,84.7,84.47,84.69,177600.0,84.48,84.7,84.47,84.69,177600.0
2009-01-22 13:50:00,84.7,84.76,84.57,84.58,184100.0,84.7,84.76,84.57,84.58,184100.0
2009-01-22 13:55:00,84.6,84.68,84.51,84.66,132800.0,84.6,84.68,84.51,84.66,132800.0
2009-01-22 14:00:00,84.65,84.66,84.58,84.63,100100.0,84.65,84.66,84.58,84.63,100100.0
2009-01-22 14:05:00,84.63,84.8,84.54,84.78,252600.0,84.63,84.8,84.54,84.78,252600.0
2009-01-22 14:10:00,84.78,84.78,84.66,84.71,104500.0,84.78,84.78,84.66,84.71,104500.0
2009-01-22 14:15:00,84.71,84.79,84.68,84.75,80900.0,84.71,84.79,84.68,84.75,80900.0
2009-01-22 14:20:00,84.75,84.8,84.71,84.78,64200.0,84.75,84.8,84.71,84.78,64200.0
2009-01-22 14:25:00,84.77,84.82,84.7,84.79,171000.0,84.77,84.82,84.7,84.79,171000.0
2009-01-22 14:30:00,84.78,84.8,84.68,84.71,112500.0,84.78,84.8,84.68,84.71,112500.0
2009-01-22 14:35:00,84.7,84.73,84.66,84.69,57200.0,84.7,84.73,84.66,84.69,57200.0
2009-01-22 14:40:00,84.69,84.71,84.64,84.65,51400.0,84.69,84.71,84.64,84.65,51400.0
2009-01-22 14:45:00,84.65,84.7,84.63,84.66,88800.0,84.65,84.7,84.63,84.66,88800.0
2009-01-22 14:50:00,84.65,84.73,84.62,84.72,195300.0,84.65,84.73,84.62,84.72,195300.0
2009-01-22 14:55:00,84.71,84.75,84.65,84.7,102900.0,84.71,84.75,84.65,84.7,102900.0
2009-01-22 15:00:00,84.7,84.71,84.62,84.65,88400.0,84.7,84.71,84.62,84.65,88400.0
2009-01-22 15:05:00,84.62,84.67,84.57,84.57,87400.0,84.62,84.67,84.57,84.57,87400.0
2009-01-22 15:10:00,84.58,84.62,84.57,84.58,58700.0,84.58,84.62,84.57,84.58,58700.0
2009-01-22 15:15:00,84.58,84.62,84.48,84.52,98200.0,84.58,84.62,84.48,84.52,98200.0
2009-01-22 15:20:00,84.52,84.55,84.4,84.42,68200.0,84.52,84.55,84.4,84.42,68200.0
2009-01-22 15:25:00,84.42,84.49,84.41,84.46,101200.0,84.42,84.49,84.41,84.46,101200.0
2009-01-22 15:30:00,84.46,84.49,84.43,84.47,96500.0,84.46,84.49,84.43,84.47,96500.0
2009-01-22 15:35:00,84.47,84.48,84.42,84.43,63600.0,84.47,84.48,84.42,84.43,63600.0
2009-01-22 15:40:00,84.45,84.52,84.44,84.52,44800.0,84.45,84.52,84.44,84.52,44800.0
2009-01-22 15:45:00,84.53,84.63,84.51,84.59,135100.0,84.53,84.63,84.51,84.59,135100.0
2009-01-22 15:50:00,84.59,84.64,84.57,84.59,141200.0,84.59,84.64,84.57,84.59,141200.0
2009-01-22 15:55:00,84.59,84.66,84.56,84.57,151800.0,84.59,84.66,84.56,84.57,151800.0
2009-01-23 09:30:00,86.57,86.69,86.51,86.55,827100.0,86.57,86.69,86.51,86.55,827100.0
2009-01-23 09:35:00,86.56,86.72,86.55,86.68,641500.0,86.56,86.72,86.55,86.68,641500.0
2009-01-23 09:40:00,86.67,86.7,86.47,86.55,580600.0,86.67,86.7,86.47,86.55,580600.0
2009-01-23 09:45:00,86.54,86.62,86.24,86.26,716700.0,86.54,86.62,86.24,86.26,716700.0
2009-01-23 09:50:00,86.3,86.52,86.19,86.51,479700.0,86.3,86.52,86.19,86.51,479700.0
2009-01-23 09:55:00,86.51,86.68,86.45,86.46,435400.0,86.51,86.68,86.45,86.46,435400.0
2009-01-23 10:00:00,86.47,86.54,86.19,86.19,300600.0,86.47,86.54,86.19,86.19,300600.0
2009-01-23 10:05:00,86.19,86.47,86.07,86.45,538100.0,86.19,86.47,86.07,86.45,538100.0
2009-01-23 10:10:00,86.45,86.51,86.36,86.4,362600.0,86.45,86.51,86.36,86.4,362600.0
2009-01-23 10:15:00,86.4,86.42,86.21,86.28,433800.0,86.4,86.42,86.21,86.28,433800.0
2009-01-23 10:20:00,86.28,86.46,86.22,86.26,291700.0,86.28,86.46,86.22,86.26,291700.0
2009-01-23 10:25:00,86.31,86.69,86.31,86.61,385500.0,86.31,86.69,86.31,86.61,385500.0
2009-01-23 10:30:00,86.61,86.7,86.55,86.65,357400.0,86.61,86.7,86.55,86.65,357400.0
2009-01-23 10:35:00,86.65,86.71,86.61,86.66,240000.0,86.65,86.71,86.61,86.66,240000.0
2009-01-23 10:40:00,86.65,86.79,86.56,86.78,353900.0,86.65,86.79,86.56,86.78,353900.0
2009-01-23 10:45:00,86.78,86.95,86.5,86.94,496000.0,86.78,86.95,86.5,86.94,496000.0
2009-01-23 10:50:00,86.94,87.12,86.76,86.84,621000.0,86.94,87.12,86.76,86.84,621000.0
2009-01-23 10:55:00,86.82,86.99,86.73,86.88,327500.0,86.82,86.99,86.73,86.88,327500.0
2009-01-23 11:00:00,86.87,87.26,86.65,87.2,816000.0,86.87,87.26,86.65,87.2,816000.0
2009-01-23 11:05:00,87.21,87.23,86.95,87.05,553200.0,87.21,87.23,86.95,87.05,553200.0
2009-01-23 11:10:00,87.05,87.41,87.0,87.3,868900.0,87.05,87.41,87.0,87.3,868900.0
2009-01-23 11:15:00,87.31,87.5,87.21,87.44,887700.0,87.31,87.5,87.21,87.44,887700.0
2009-01-23 11:20:00,87.43,88.12,87.43,87.69,1058500.0,87.43,88.12,87.43,87.69,1058500.0
2009-01-23 11:25:00,87.69,87.71,87.39,87.43,475800.0,87.69,87.71,87.39,87.43,475800.0
2009-01-23 11:30:00,87.44,87.58,87.41,87.58,391800.0,87.44,87.58,87.41,87.58,391800.0
2009-01-23 11:35:00,87.58,87.58,87.42,87.56,196600.0,87.58,87.58,87.42,87.56,196600.0
2009-01-23 11:40:00,87.56,87.84,87.54,87.68,389300.0,87.56,87.84,87.54,87.68,389300.0
2009-01-23 11:45:00,87.67,88.14,87.67,88.09,1267500.0,87.67,88.14,87.67,88.09,1267500.0
2009-01-23 11:50:00,88.09,88.71,88.07,88.53,1662000.0,88.09,88.71,88.07,88.53,1662000.0
2009-01-23 11:55:00,88.5,88.55,88.02,88.16,888500.0,88.5,88.55,88.02,88.16,888500.0
2009-01-23 12:00:00,88.15,88.26,88.05,88.15,332400.0,88.15,88.26,88.05,88.15,332400.0
2009-01-23 12:05:00,88.13,88.25,87.93,88.04,310300.0,88.13,88.25,87.93,88.04,310300.0
2009-01-23 12:10:00,88.04,88.07,87.96,88.03,273600.0,88.04,88.07,87.96,88.03,273600.0
2009-01-23 12:15:00,88.02,88.22,87.95,88.2,427800.0,88.02,88.22,87.95,88.2,427800.0
2009-01-23 12:20:00,88.21,88.54,88.2,88.41,455000.0,88.21,88.54,88.2,88.41,455000.0
2009-01-23 12:25:00,88.42,88.74,88.35,88.61,598500.0,88.42,88.74,88.35,88.61,598500.0
2009-01-23 12:30:00,88.64,88.89,88.64,88.89,639200.0,88.64,88.89,88.64,88.89,639200.0
2009-01-23 12:35:00,88.89,88.94,88.4,88.4,632700.0,88.89,88.94,88.4,88.4,632700.0
2009-01-23 12:40:00,88.4,88.57,88.09,88.11,300400.0,88.4,88.57,88.09,88.11,300400.0
2009-01-23 12:45:00,88.1,88.29,88.08,88.21,284900.0,88.1,88.29,88.08,88.21,284900.0
2009-01-23 12:50:00,88.21,88.35,88.2,88.3,165900.0,88.21,88.35,88.2,88.3,165900.0
2009-01-23 12:55:00,88.3,88.33,88.17,88.2,125200.0,88.3,88.33,88.17,88.2,125200.0
2009-01-23 13:00:00,88.2,88.42,88.02,88.41,210300.0,88.2,88.42,88.02,88.41,210300.0
2009-01-23 13:05:00,88.4,88.4,88.24,88.37,180100.0,88.4,88.4,88.24,88.37,180100.0
2009-01-23 13:10:00,88.38,88.56,88.34,88.39,208000.0,88.38,88.56,88.34,88.39,208000.0
2009-01-23 13:15:00,88.39,88.4,88.01,88.11,243400.0,88.39,88.4,88.01,88.11,243400.0
2009-01-23 13:20:00,88.1,88.19,88.08,88.17,150000.0,88.1,88.19,88.08,88.17,150000.0
2009-01-23 13:25:00,88.17,88.31,88.07,88.15,215500.0,88.17,88.31,88.07,88.15,215500.0
2009-01-23 13:30:00,88.15,88.21,88.07,88.2,144300.0,88.15,88.21,88.07,88.2,144300.0
2009-01-23 13:35:00,88.2,88.24,88.13,88.23,143300.0,88.2,88.24,88.13,88.23,143300.0
2009-01-23 13:40:00,88.23,88.43,88.23,88.39,475900.0,88.23,88.43,88.23,88.39,475900.0
2009-01-23 13:45:00,88.4,88.4,88.34,88.35,113900.0,88.4,88.4,88.34,88.35,113900.0
2009-01-23 13:50:00,88.36,88.37,88.18,88.19,166700.0,88.36,88.37,88.18,88.19,166700.0
2009-01-23 13:55:00,88.19,88.44,88.11,88.4,150700.0,88.19,88.44,88.11,88.4,150700.0
2009-01-23 14:00:00,88.39,88.5,88.34,88.35,150500.0,88.39,88.5,88.34,88.35,150500.0
2009-01-23 14:05:00,88.4,88.43,88.24,88.29,214000.0,88.4,88.43,88.24,88.29,214000.0
2009-01-23 14:10:00,88.28,88.28,88.19,88.22,223300.0,88.28,88.28,88.19,88.22,223300.0
2009-01-23 14:15:00,88.22,88.26,88.18,88.24,122000.0,88.22,88.26,88.18,88.24,122000.0
2009-01-23 14:20:00,88.24,88.27,88.18,88.23,102000.0,88.24,88.27,88.18,88.23,102000.0
2009-01-23 14:25:00,88.24,88.25,88.16,88.17,191500.0,88.24,88.25,88.16,88.17,191500.0
2009-01-23 14:30:00,88.19,88.23,88.15,88.22,88700.0,88.19,88.23,88.15,88.22,88700.0
2009-01-23 14:35:00,88.22,88.25,88.15,88.2,128300.0,88.22,88.25,88.15,88.2,128300.0
2009-01-23 14:40:00,88.21,88.23,88.15,88.16,116200.0,88.21,88.23,88.15,88.16,116200.0
2009-01-23 14:45:00,88.16,88.16,87.9,87.9,250500.0,88.16,88.16,87.9,87.9,250500.0
2009-01-23 14:50:00,87.91,88.02,87.88,87.88,248800.0,87.91,88.02,87.88,87.88,248800.0
2009-01-23 14:55:00,87.88,87.88,87.81,87.84,191600.0,87.88,87.88,87.81,87.84,191600.0
2009-01-23 15:00:00,87.84,88.19,87.81,88.19,273000.0,87.84,88.19,87.81,88.19,273000.0
2009-01-23 15:05:00,88.18,88.31,88.12,88.31,309600.0,88.18,88.31,88.12,88.31,309600.0
2009-01-23 15:10:00,88.29,88.31,88.24,88.25,165100.0,88.29,88.31,88.24,88.25,165100.0
2009-01-23 15:15:00,88.26,88.33,88.23,88.32,163500.0,88.26,88.33,88.23,88.32,163500.0
2009-01-23 15:20:00,88.32,88.44,88.31,88.32,192900.0,88.32,88.44,88.31,88.32,192900.0
2009-01-23 15:25:00,88.33,88.33,88.21,88.25,100500.0,88.33,88.33,88.21,88.25,100500.0
2009-01-23 15:30:00,88.24,88.26,88.15,88.2,87800.0,88.24,88.26,88.15,88.2,87800.0
2009-01-23 15:35:00,88.2,88.45,88.19,88.41,204400.0,88.2,88.45,88.19,88.41,204400.0
2009-01-23 15:40:00,88.41,88.56,88.41,88.51,577300.0,88.41,88.56,88.41,88.51,577300.0
2009-01-23 15:45:00,88.51,88.6,88.51,88.58,512900.0,88.51,88.6,88.51,88.58,512900.0
2009-01-23 15:50:00,88.58,88.59,88.48,88.51,348400.0,88.58,88.59,88.48,88.51,348400.0
2009-01-23 15:55:00,88.51,88.61,88.49,88.52,363900.0,88.51,88.61,88.49,88.52,363900.0
2009-01-26 09:30:00,89.21,89.71,89.19,89.7,1315600.0,89.21,89.71,89.19,89.7,1315600.0
2009-01-26 09:35:00,89.7,89.98,89.57,89.78,1106500.0,89.7,89.98,89.57,89.78,1106500.0
2009-01-26 09:40:00,89.78,90.19,89.69,89.96,1330900.0,89.78,90.19,89.69,89.96,1330900.0
2009-01-26 09:45:00,89.96,90.0,89.54,89.62,618800.0,89.96,90.0,89.54,89.62,618800.0
2009-01-26 09:50:00,89.61,89.77,89.32,89.37,577800.0,89.61,89.77,89.32,89.37,577800.0
2009-01-26 09:55:00,89.35,89.54,89.34,89.52,259600.0,89.35,89.54,89.34,89.52,259600.0
2009-01-26 10:00:00,89.53,89.73,89.5,89.63,408000.0,89.53,89.73,89.5,89.63,408000.0
2009-01-26 10:05:00,89.61,89.67,89.48,89.55,370200.0,89.61,89.67,89.48,89.55,370200.0
2009-01-26 10:10:00,89.56,89.71,89.49,89.65,388000.0,89.56,89.71,89.49,89.65,388000.0
2009-01-26 10:15:00,89.66,89.83,89.61,89.83,238300.0,89.66,89.83,89.61,89.83,238300.0
2009-01-26 10:20:00,89.84,90.0,89.75,89.77,566900.0,89.84,90.0,89.75,89.77,566900.0
2009-01-26 10:25:00,89.77,90.0,89.75,89.81,377600.0,89.77,90.0,89.75,89.81,377600.0
2009-01-26 10:30:00,89.82,89.94,89.52,89.58,313000.0,89.82,89.94,89.52,89.58,313000.0
2009-01-26 10:35:00,89.57,89.75,89.55,89.65,297300.0,89.57,89.75,89.55,89.65,297300.0
2009-01-26 10:40:00,89.67,89.79,89.51,89.51,285800.0,89.67,89.79,89.51,89.51,285800.0
2009-01-26 10:45:00,89.52,89.63,89.48,89.53,391500.0,89.52,89.63,89.48,89.53,391500.0
2009-01-26 10:50:00,89.52,89.53,89.42,89.47,212000.0,89.52,89.53,89.42,89.47,212000.0
2009-01-26 10:55:00,89.47,89.7,89.46,89.56,200000.0,89.47,89.7,89.46,89.56,200000.0
2009-01-26 11:00:00,89.56,89.71,89.31,89.33,242600.0,89.56,89.71,89.31,89.33,242600.0
2009-01-26 11:05:00,89.33,89.37,89.06,89.14,393500.0,89.33,89.37,89.06,89.14,393500.0
2009-01-26 11:10:00,89.14,89.23,89.03,89.07,346600.0,89.14,89.23,89.03,89.07,346600.0
2009-01-26 11:15:00,89.07,89.29,89.05,89.27,208700.0,89.07,89.29,89.05,89.27,208700.0
2009-01-26 11:20:00,89.28,89.3,89.17,89.2,198000.0,89.28,89.3,89.17,89.2,198000.0
2009-01-26 11:25:00,89.2,89.39,89.17,89.33,153700.0,89.2,89.39,89.17,89.33,153700.0
2009-01-26 11:30:00,89.34,89.39,89.25,89.29,100500.0,89.34,89.39,89.25,89.29,100500.0
2009-01-26 11:35:00,89.28,89.38,89.2,89.28,86400.0,89.28,89.38,89.2,89.28,86400.0
2009-01-26 11:40:00,89.28,89.33,89.03,89.27,253900.0,89.28,89.33,89.03,89.27,253900.0
2009-01-26 11:45:00,89.28,89.49,89.23,89.32,145300.0,89.28,89.49,89.23,89.32,145300.0
2009-01-26 11:50:00,89.33,89.42,89.04,89.1,179900.0,89.33,89.42,89.04,89.1,179900.0
2009-01-26 11:55:00,89.1,89.14,89.06,89.09,70700.0,89.1,89.14,89.06,89.09,70700.0
2009-01-26 12:00:00,89.09,89.15,88.86,89.01,492800.0,89.09,89.15,88.86,89.01,492800.0
2009-01-26 12:05:00,89.01,89.3,88.92,89.24,204400.0,89.01,89.3,88.92,89.24,204400.0
2009-01-26 12:10:00,89.26,89.29,89.0,89.14,79900.0,89.26,89.29,89.0,89.14,79900.0
2009-01-26 12:15:00,89.15,89.44,89.09,89.43,134000.0,89.15,89.44,89.09,89.43,134000.0
2009-01-26 12:20:00,89.43,89.6,89.31,89.4,233900.0,89.43,89.6,89.31,89.4,233900.0
2009-01-26 12:25:00,89.41,89.45,89.12,89.18,73600.0,89.41,89.45,89.12,89.18,73600.0
2009-01-26 12:30:00,89.17,89.27,89.1,89.14,110900.0,89.17,89.27,89.1,89.14,110900.0
2009-01-26 12:35:00,89.15,89.15,89.0,89.11,118500.0,89.15,89.15,89.0,89.11,118500.0
2009-01-26 12:40:00,89.12,89.2,89.1,89.19,56700.0,89.12,89.2,89.1,89.19,56700.0
2009-01-26 12:45:00,89.2,89.36,89.18,89.2,72800.0,89.2,89.36,89.18,89.2,72800.0
2009-01-26 12:50:00,89.2,89.41,89.11,89.41,81100.0,89.2,89.41,89.11,89.41,81100.0
2009-01-26 12:55:00,89.39,89.5,89.16,89.17,186000.0,89.39,89.5,89.16,89.17,186000.0
2009-01-26 13:00:00,89.17,89.4,89.16,89.29,77600.0,89.17,89.4,89.16,89.29,77600.0
2009-01-26 13:05:00,89.26,89.33,89.18,89.31,77300.0,89.26,89.33,89.18,89.31,77300.0
2009-01-26 13:10:00,89.32,89.33,88.97,89.09,159600.0,89.32,89.33,88.97,89.09,159600.0
2009-01-26 13:15:00,89.09,89.28,89.08,89.21,92600.0,89.09,89.28,89.08,89.21,92600.0
2009-01-26 13:20:00,89.23,89.42,89.21,89.37,107000.0,89.23,89.42,89.21,89.37,107000.0
2009-01-26 13:25:00,89.35,89.45,89.31,89.43,85300.0,89.35,89.45,89.31,89.43,85300.0
2009-01-26 13:30:00,89.42,89.42,89.24,89.3,46000.0,89.42,89.42,89.24,89.3,46000.0
2009-01-26 13:35:00,89.32,89.37,89.3,89.33,103400.0,89.32,89.37,89.3,89.33,103400.0
2009-01-26 13:40:00,89.34,89.43,89.32,89.37,75400.0,89.34,89.43,89.32,89.37,75400.0
2009-01-26 13:45:00,89.37,89.37,89.31,89.31,58500.0,89.37,89.37,89.31,89.31,58500.0
2009-01-26 13:50:00,89.31,89.34,89.2,89.23,93900.0,89.31,89.34,89.2,89.23,93900.0
2009-01-26 13:55:00,89.21,89.24,89.11,89.19,96500.0,89.21,89.24,89.11,89.19,96500.0
2009-01-26 14:00:00,89.2,89.22,89.06,89.1,94200.0,89.2,89.22,89.06,89.1,94200.0
2009-01-26 14:05:00,89.11,89.11,88.99,89.04,159400.0,89.11,89.11,88.99,89.04,159400.0
2009-01-26 14:10:00,89.04,89.07,88.91,88.92,108700.0,89.04,89.07,88.91,88.92,108700.0
2009-01-26 14:15:00,88.92,88.92,88.81,88.84,216800.0,88.92,88.92,88.81,88.84,216800.0
2009-01-26 14:20:00,88.82,88.82,88.68,88.72,208500.0,88.82,88.82,88.68,88.72,208500.0
2009-01-26 14:25:00,88.72,88.84,88.71,88.81,167800.0,88.72,88.84,88.71,88.81,167800.0
2009-01-26 14:30:00,88.81,88.9,88.8,88.88,72400.0,88.81,88.9,88.8,88.88,72400.0
2009-01-26 14:35:00,88.89,88.97,88.88,88.9,65100.0,88.89,88.97,88.88,88.9,65100.0
2009-01-26 14:40:00,88.9,88.9,88.79,88.81,83700.0,88.9,88.9,88.79,88.81,83700.0
2009-01-26 14:45:00,88.8,88.87,88.8,88.85,71100.0,88.8,88.87,88.8,88.85,71100.0
2009-01-26 14:50:00,88.85,89.04,88.79,89.03,129900.0,88.85,89.04,88.79,89.03,129900.0
2009-01-26 14:55:00,89.03,89.06,88.94,89.04,53700.0,89.03,89.06,88.94,89.04,53700.0
2009-01-26 15:00:00,89.05,89.1,88.98,88.98,146800.0,89.05,89.1,88.98,88.98,146800.0
2009-01-26 15:05:00,88.97,89.05,88.94,89.04,30300.0,88.97,89.05,88.94,89.04,30300.0
2009-01-26 15:10:00,89.05,89.08,89.04,89.07,36800.0,89.05,89.08,89.04,89.07,36800.0
2009-01-26 15:15:00,89.07,89.14,89.04,89.12,61300.0,89.07,89.14,89.04,89.12,61300.0
2009-01-26 15:20:00,89.12,89.19,89.11,89.14,103900.0,89.12,89.19,89.11,89.14,103900.0
2009-01-26 15:25:00,89.13,89.21,89.12,89.21,69700.0,89.13,89.21,89.12,89.21,69700.0
2009-01-26 15:30:00,89.21,89.23,89.08,89.09,101300.0,89.21,89.23,89.08,89.09,101300.0
2009-01-26 15:35:00,89.09,89.12,89.03,89.07,88700.0,89.09,89.12,89.03,89.07,88700.0
2009-01-26 15:40:00,89.07,89.12,89.05,89.12,113400.0,89.07,89.12,89.05,89.12,113400.0
2009-01-26 15:45:00,89.1,89.14,89.07,89.13,96600.0,89.1,89.14,89.07,89.13,96600.0
2009-01-26 15:50:00,89.14,89.2,88.99,89.0,178900.0,89.14,89.2,88.99,89.0,178900.0
2009-01-26 15:55:00,89.01,89.04,88.92,88.95,109400.0,89.01,89.04,88.92,88.95,109400.0
2009-01-27 09:30:00,88.41,88.46,88.05,88.13,539500.0,88.41,88.46,88.05,88.13,539500.0
2009-01-27 09:35:00,88.1,88.5,88.09,88.47,367200.0,88.1,88.5,88.09,88.47,367200.0
2009-01-27 09:40:00,88.48,88.48,88.34,88.43,258000.0,88.48,88.48,88.34,88.43,258000.0
2009-01-27 09:45:00,88.44,88.61,88.34,88.52,298900.0,88.44,88.61,88.34,88.52,298900.0
2009-01-27 09:50:00,88.53,88.54,88.38,88.42,160800.0,88.53,88.54,88.38,88.42,160800.0
2009-01-27 09:55:00,88.42,88.51,88.31,88.31,235500.0,88.42,88.51,88.31,88.31,235500.0
2009-01-27 10:00:00,88.31,88.34,88.01,88.29,434900.0,88.31,88.34,88.01,88.29,434900.0
2009-01-27 10:05:00,88.29,88.43,88.24,88.29,242500.0,88.29,88.43,88.24,88.29,242500.0
2009-01-27 10:10:00,88.3,88.35,88.14,88.32,278300.0,88.3,88.35,88.14,88.32,278300.0
2009-01-27 10:15:00,88.33,88.34,88.17,88.3,244500.0,88.33,88.34,88.17,88.3,244500.0
2009-01-27 10:20:00,88.3,88.53,88.29,88.44,296200.0,88.3,88.53,88.29,88.44,296200.0
2009-01-27 10:25:00,88.44,88.55,88.39,88.46,265900.0,88.44,88.55,88.39,88.46,265900.0
2009-01-27 10:30:00,88.46,88.52,88.3,88.34,146600.0,88.46,88.52,88.3,88.34,146600.0
2009-01-27 10:35:00,88.32,88.37,88.23,88.31,103000.0,88.32,88.37,88.23,88.31,103000.0
2009-01-27 10:40:00,88.31,88.5,88.22,88.47,180700.0,88.31,88.5,88.22,88.47,180700.0
2009-01-27 10:45:00,88.45,88.46,88.25,88.28,191100.0,88.45,88.46,88.25,88.28,191100.0
2009-01-27 10:50:00,88.28,88.38,88.15,88.32,133000.0,88.28,88.38,88.15,88.32,133000.0
2009-01-27 10:55:00,88.33,88.53,88.33,88.53,328100.0,88.33,88.53,88.33,88.53,328100.0
2009-01-27 11:00:00,88.52,88.52,88.46,88.47,70800.0,88.52,88.52,88.46,88.47,70800.0
2009-01-27 11:05:00,88.47,88.65,88.46,88.63,206200.0,88.47,88.65,88.46,88.63,206200.0
2009-01-27 11:10:00,88.64,88.65,88.52,88.55,115900.0,88.64,88.65,88.52,88.55,115900.0
2009-01-27 11:15:00,88.54,88.58,88.48,88.53,151100.0,88.54,88.58,88.48,88.53,151100.0
2009-01-27 11:20:00,88.52,88.72,88.51,88.69,212500.0,88.52,88.72,88.51,88.69,212500.0
2009-01-27 11:25:00,88.71,88.84,88.66,88.83,241000.0,88.71,88.84,88.66,88.83,241000.0
2009-01-27 11:30:00,88.83,88.84,88.68,88.72,159700.0,88.83,88.84,88.68,88.72,159700.0
2009-01-27 11:35:00,88.72,88.73,88.55,88.6,120800.0,88.72,88.73,88.55,88.6,120800.0
2009-01-27 11:40:00,88.61,88.75,88.61,88.75,77700.0,88.61,88.75,88.61,88.75,77700.0
2009-01-27 11:45:00,88.75,88.83,88.69,88.69,113000.0,88.75,88.83,88.69,88.69,113000.0
2009-01-27 11:50:00,88.69,88.71,88.6,88.65,103800.0,88.69,88.71,88.6,88.65,103800.0
2009-01-27 11:55:00,88.64,88.74,88.61,88.74,88700.0,88.64,88.74,88.61,88.74,88700.0
2009-01-27 12:00:00,88.76,88.79,88.6,88.67,110700.0,88.76,88.79,88.6,88.67,110700.0
2009-01-27 12:05:00,88.68,88.73,88.66,88.72,97800.0,88.68,88.73,88.66,88.72,97800.0
2009-01-27 12:10:00,88.73,88.8,88.61,88.68,68000.0,88.73,88.8,88.61,88.68,68000.0
2009-01-27 12:15:00,88.69,88.69,88.62,88.68,80900.0,88.69,88.69,88.62,88.68,80900.0
2009-01-27 12:20:00,88.68,88.68,88.57,88.6,101000.0,88.68,88.68,88.57,88.6,101000.0
2009-01-27 12:25:00,88.6,88.62,88.5,88.6,151000.0,88.6,88.62,88.5,88.6,151000.0
2009-01-27 12:30:00,88.6,88.7,88.5,88.59,155000.0,88.6,88.7,88.5,88.59,155000.0
2009-01-27 12:35:00,88.6,88.65,88.5,88.55,157100.0,88.6,88.65,88.5,88.55,157100.0
2009-01-27 12:40:00,88.56,88.66,88.54,88.63,61800.0,88.56,88.66,88.54,88.63,61800.0
2009-01-27 12:45:00,88.64,88.77,88.63,88.68,84300.0,88.64,88.77,88.63,88.68,84300.0
2009-01-27 12:50:00,88.68,88.72,88.61,88.72,40500.0,88.68,88.72,88.61,88.72,40500.0
2009-01-27 12:55:00,88.72,88.75,88.69,88.71,48800.0,88.72,88.75,88.69,88.71,48800.0
2009-01-27 13:00:00,88.72,88.77,88.68,88.71,70500.0,88.72,88.77,88.68,88.71,70500.0
2009-01-27 13:05:00,88.71,88.72,88.61,88.63,113600.0,88.71,88.72,88.61,88.63,113600.0
2009-01-27 13:10:00,88.63,88.65,88.41,88.51,217300.0,88.63,88.65,88.41,88.51,217300.0
2009-01-27 13:15:00,88.51,88.54,88.47,88.5,85500.0,88.51,88.54,88.47,88.5,85500.0
2009-01-27 13:20:00,88.5,88.55,88.45,88.49,122600.0,88.5,88.55,88.45,88.49,122600.0
2009-01-27 13:25:00,88.48,88.54,88.43,88.47,138600.0,88.48,88.54,88.43,88.47,138600.0
2009-01-27 13:30:00,88.47,88.56,88.47,88.54,64000.0,88.47,88.56,88.47,88.54,64000.0
2009-01-27 13:35:00,88.54,88.55,88.5,88.51,56800.0,88.54,88.55,88.5,88.51,56800.0
2009-01-27 13:40:00,88.52,88.59,88.52,88.58,61300.0,88.52,88.59,88.52,88.58,61300.0
2009-01-27 13:45:00,88.57,88.6,88.45,88.46,77000.0,88.57,88.6,88.45,88.46,77000.0
2009-01-27 13:50:00,88.46,88.5,88.45,88.48,43700.0,88.46,88.5,88.45,88.48,43700.0
2009-01-27 13:55:00,88.48,88.48,88.35,88.35,103600.0,88.48,88.48,88.35,88.35,103600.0
2009-01-27 14:00:00,88.35,88.38,88.25,88.29,111800.0,88.35,88.38,88.25,88.29,111800.0
2009-01-27 14:05:00,88.28,88.36,88.25,88.36,47200.0,88.28,88.36,88.25,88.36,47200.0
2009-01-27 14:10:00,88.37,88.47,88.25,88.31,61900.0,88.37,88.47,88.25,88.31,61900.0
2009-01-27 14:15:00,88.31,88.35,88.3,88.35,48500.0,88.31,88.35,88.3,88.35,48500.0
2009-01-27 14:20:00,88.35,88.35,88.24,88.26,78100.0,88.35,88.35,88.24,88.26,78100.0
2009-01-27 14:25:00,88.26,88.31,88.24,88.28,59400.0,88.26,88.31,88.24,88.28,59400.0
2009-01-27 14:30:00,88.27,88.27,88.13,88.14,109900.0,88.27,88.27,88.13,88.14,109900.0
2009-01-27 14:35:00,88.15,88.26,88.15,88.2,66000.0,88.15,88.26,88.15,88.2,66000.0
2009-01-27 14:40:00,88.19,88.24,88.15,88.22,24900.0,88.19,88.24,88.15,88.22,24900.0
2009-01-27 14:45:00,88.21,88.27,88.21,88.26,27000.0,88.21,88.27,88.21,88.26,27000.0
2009-01-27 14:50:00,88.26,88.3,88.25,88.29,37800.0,88.26,88.3,88.25,88.29,37800.0
2009-01-27 14:55:00,88.29,88.3,88.24,88.26,36000.0,88.29,88.3,88.24,88.26,36000.0
2009-01-27 15:00:00,88.27,88.3,88.2,88.24,112500.0,88.27,88.3,88.2,88.24,112500.0
2009-01-27 15:05:00,88.24,88.25,88.17,88.23,58500.0,88.24,88.25,88.17,88.23,58500.0
2009-01-27 15:10:00,88.23,88.26,88.2,88.25,37300.0,88.23,88.26,88.2,88.25,37300.0
2009-01-27 15:15:00,88.24,88.28,88.23,88.28,22100.0,88.24,88.28,88.23,88.28,22100.0
2009-01-27 15:20:00,88.26,88.33,88.25,88.3,53800.0,88.26,88.33,88.25,88.3,53800.0
2009-01-27 15:25:00,88.3,88.31,88.26,88.29,31900.0,88.3,88.31,88.26,88.29,31900.0
2009-01-27 15:30:00,88.3,88.3,88.23,88.25,58000.0,88.3,88.3,88.23,88.25,58000.0
2009-01-27 15:35:00,88.25,88.25,88.21,88.25,65100.0,88.25,88.25,88.21,88.25,65100.0
2009-01-27 15:40:00,88.25,88.26,88.22,88.25,81200.0,88.25,88.26,88.22,88.25,81200.0
2009-01-27 15:45:00,88.24,88.28,88.24,88.25,49500.0,88.24,88.28,88.24,88.25,49500.0
2009-01-27 15:50:00,88.27,88.29,88.19,88.22,143700.0,88.27,88.29,88.19,88.22,143700.0
2009-01-27 15:55:00,88.23,88.37,88.2,88.36,189400.0,88.23,88.37,88.2,88.36,189400.0
2009-01-28 09:30:00,88.27,88.38,88.23,88.32,526400.0,88.27,88.38,88.23,88.32,526400.0
2009-01-28 09:35:00,88.32,88.37,88.23,88.25,369500.0,88.32,88.37,88.23,88.25,369500.0
2009-01-28 09:40:00,88.24,88.3,87.78,87.78,528600.0,88.24,88.3,87.78,87.78,528600.0
2009-01-28 09:45:00,87.8,87.97,87.73,87.95,474500.0,87.8,87.97,87.73,87.95,474500.0
2009-01-28 09:50:00,87.95,88.02,87.93,87.98,226200.0,87.95,88.02,87.93,87.98,226200.0
2009-01-28 09:55:00,87.98,88.16,87.95,88.08,328100.0,87.98,88.16,87.95,88.08,328100.0
2009-01-28 10:00:00,88.08,88.12,87.87,87.88,375300.0,88.08,88.12,87.87,87.88,375300.0
2009-01-28 10:05:00,87.89,87.89,87.73,87.83,345300.0,87.89,87.89,87.73,87.83,345300.0
2009-01-28 10:10:00,87.84,87.99,87.8,87.92,322300.0,87.84,87.99,87.8,87.92,322300.0
2009-01-28 10:15:00,87.92,87.94,87.76,87.91,460700.0,87.92,87.94,87.76,87.91,460700.0
2009-01-28 10:20:00,87.9,87.97,87.85,87.91,293900.0,87.9,87.97,87.85,87.91,293900.0
2009-01-28 10:25:00,87.92,88.11,87.91,88.06,161600.0,87.92,88.11,87.91,88.06,161600.0
2009-01-28 10:30:00,88.07,88.28,87.95,88.18,484900.0,88.07,88.28,87.95,88.18,484900.0
2009-01-28 10:35:00,88.18,88.35,88.17,88.23,212800.0,88.18,88.35,88.17,88.23,212800.0
2009-01-28 10:40:00,88.23,88.24,88.12,88.17,276000.0,88.23,88.24,88.12,88.17,276000.0
2009-01-28 10:45:00,88.16,88.3,88.15,88.2,213000.0,88.16,88.3,88.15,88.2,213000.0
2009-01-28 10:50:00,88.2,88.25,87.99,88.09,216100.0,88.2,88.25,87.99,88.09,216100.0
2009-01-28 10:55:00,88.11,88.15,87.9,87.99,248900.0,88.11,88.15,87.9,87.99,248900.0
2009-01-28 11:00:00,87.99,88.07,87.93,87.93,169400.0,87.99,88.07,87.93,87.93,169400.0
2009-01-28 11:05:00,87.93,88.02,87.76,87.83,275500.0,87.93,88.02,87.76,87.83,275500.0
2009-01-28 11:10:00,87.82,87.82,87.37,87.46,714000.0,87.82,87.82,87.37,87.46,714000.0
2009-01-28 11:15:00,87.45,87.56,87.28,87.4,349700.0,87.45,87.56,87.28,87.4,349700.0
2009-01-28 11:20:00,87.39,87.39,87.03,87.2,638200.0,87.39,87.39,87.03,87.2,638200.0
2009-01-28 11:25:00,87.21,87.36,87.16,87.24,313100.0,87.21,87.36,87.16,87.24,313100.0
2009-01-28 11:30:00,87.23,87.28,87.07,87.22,313200.0,87.23,87.28,87.07,87.22,313200.0
2009-01-28 11:35:00,87.22,87.26,86.85,86.97,668400.0,87.22,87.26,86.85,86.97,668400.0
2009-01-28 11:40:00,86.98,87.21,86.9,87.06,262100.0,86.98,87.21,86.9,87.06,262100.0
2009-01-28 11:45:00,87.06,87.24,87.05,87.2,255700.0,87.06,87.24,87.05,87.2,255700.0
2009-01-28 11:50:00,87.2,87.31,87.18,87.2,249300.0,87.2,87.31,87.18,87.2,249300.0
2009-01-28 11:55:00,87.2,87.27,87.0,87.03,130400.0,87.2,87.27,87.0,87.03,130400.0
2009-01-28 12:00:00,87.03,87.16,87.03,87.13,141400.0,87.03,87.16,87.03,87.13,141400.0
2009-01-28 12:05:00,87.13,87.25,87.12,87.15,159100.0,87.13,87.25,87.12,87.15,159100.0
2009-01-28 12:10:00,87.17,87.46,87.16,87.44,198700.0,87.17,87.46,87.16,87.44,198700.0
2009-01-28 12:15:00,87.47,87.48,87.33,87.41,74400.0,87.47,87.48,87.33,87.41,74400.0
2009-01-28 12:20:00,87.41,87.52,87.4,87.43,270500.0,87.41,87.52,87.4,87.43,270500.0
2009-01-28 12:25:00,87.42,87.46,87.21,87.3,79800.0,87.42,87.46,87.21,87.3,79800.0
2009-01-28 12:30:00,87.29,87.36,87.25,87.31,78500.0,87.29,87.36,87.25,87.31,78500.0
2009-01-28 12:35:00,87.31,87.35,87.2,87.22,90800.0,87.31,87.35,87.2,87.22,90800.0
2009-01-28 12:40:00,87.22,87.35,87.2,87.31,114700.0,87.22,87.35,87.2,87.31,114700.0
2009-01-28 12:45:00,87.31,87.42,87.26,87.33,184500.0,87.31,87.42,87.26,87.33,184500.0
2009-01-28 12:50:00,87.33,87.38,87.28,87.31,96400.0,87.33,87.38,87.28,87.31,96400.0
2009-01-28 12:55:00,87.31,87.32,87.18,87.28,51700.0,87.31,87.32,87.18,87.28,51700.0
2009-01-28 13:00:00,87.27,87.28,87.05,87.15,249500.0,87.27,87.28,87.05,87.15,249500.0
2009-01-28 13:05:00,87.14,87.29,87.1,87.24,201500.0,87.14,87.29,87.1,87.24,201500.0
2009-01-28 13:10:00,87.25,87.35,87.24,87.31,122800.0,87.25,87.35,87.24,87.31,122800.0
2009-01-28 13:15:00,87.31,87.46,87.31,87.36,124000.0,87.31,87.46,87.31,87.36,124000.0
2009-01-28 13:20:00,87.36,87.36,87.3,87.34,87900.0,87.36,87.36,87.3,87.34,87900.0
2009-01-28 13:25:00,87.33,87.44,87.32,87.42,85500.0,87.33,87.44,87.32,87.42,85500.0
2009-01-28 13:30:00,87.42,87.59,87.32,87.53,285700.0,87.42,87.59,87.32,87.53,285700.0
2009-01-28 13:35:00,87.52,87.6,87.49,87.53,126900.0,87.52,87.6,87.49,87.53,126900.0
2009-01-28 13:40:00,87.55,87.58,87.44,87.5,133600.0,87.55,87.58,87.44,87.5,133600.0
2009-01-28 13:45:00,87.49,87.69,87.48,87.68,85200.0,87.49,87.69,87.48,87.68,85200.0
2009-01-28 13:50:00,87.69,87.72,87.59,87.7,179100.0,87.69,87.72,87.59,87.7,179100.0
2009-01-28 13:55:00,87.7,87.71,87.56,87.57,98200.0,87.7,87.71,87.56,87.57,98200.0
2009-01-28 14:00:00,87.58,87.71,87.56,87.71,86500.0,87.58,87.71,87.56,87.71,86500.0
2009-01-28 14:05:00,87.7,87.7,87.63,87.66,84800.0,87.7,87.7,87.63,87.66,84800.0
2009-01-28 14:10:00,87.67,87.73,87.61,87.73,53000.0,87.67,87.73,87.61,87.73,53000.0
2009-01-28 14:15:00,87.72,87.81,87.45,87.49,288600.0,87.72,87.81,87.45,87.49,288600.0
2009-01-28 14:20:00,87.47,87.48,86.92,87.01,562700.0,87.47,87.48,86.92,87.01,562700.0
2009-01-28 14:25:00,87.02,87.21,86.84,87.2,371200.0,87.02,87.21,86.84,87.2,371200.0
2009-01-28 14:30:00,87.19,87.36,86.96,87.3,207000.0,87.19,87.36,86.96,87.3,207000.0
2009-01-28 14:35:00,87.3,87.41,87.22,87.37,106600.0,87.3,87.41,87.22,87.37,106600.0
2009-01-28 14:40:00,87.37,87.38,87.25,87.3,67000.0,87.37,87.38,87.25,87.3,67000.0
2009-01-28 14:45:00,87.29,87.34,87.19,87.22,82800.0,87.29,87.34,87.19,87.22,82800.0
2009-01-28 14:50:00,87.21,87.23,87.04,87.07,106300.0,87.21,87.23,87.04,87.07,106300.0
2009-01-28 14:55:00,87.08,87.13,86.95,87.11,102300.0,87.08,87.13,86.95,87.11,102300.0
2009-01-28 15:00:00,87.12,87.31,86.99,87.23,161300.0,87.12,87.31,86.99,87.23,161300.0
2009-01-28 15:05:00,87.23,87.29,87.18,87.28,121000.0,87.23,87.29,87.18,87.28,121000.0
2009-01-28 15:10:00,87.27,87.3,87.04,87.06,116400.0,87.27,87.3,87.04,87.06,116400.0
2009-01-28 15:15:00,87.07,87.18,87.02,87.13,103300.0,87.07,87.18,87.02,87.13,103300.0
2009-01-28 15:20:00,87.13,87.18,87.08,87.17,39200.0,87.13,87.18,87.08,87.17,39200.0
2009-01-28 15:25:00,87.17,87.25,87.13,87.23,99300.0,87.17,87.25,87.13,87.23,99300.0
2009-01-28 15:30:00,87.25,87.38,87.25,87.36,68500.0,87.25,87.38,87.25,87.36,68500.0
2009-01-28 15:35:00,87.36,87.45,87.3,87.36,53000.0,87.36,87.45,87.3,87.36,53000.0
2009-01-28 15:40:00,87.37,87.43,87.37,87.43,68800.0,87.37,87.43,87.37,87.43,68800.0
2009-01-28 15:45:00,87.42,87.46,87.35,87.36,68200.0,87.42,87.46,87.35,87.36,68200.0
2009-01-28 15:50:00,87.37,87.39,87.25,87.31,96500.0,87.37,87.39,87.25,87.31,96500.0
2009-01-28 15:55:00,87.31,87.44,87.29,87.36,189200.0,87.31,87.44,87.29,87.36,189200.0
2009-01-29 09:30:00,86.68,86.69,86.28,86.65,516400.0,86.68,86.69,86.28,86.65,516400.0
2009-01-29 09:35:00,86.64,86.74,86.35,86.67,353700.0,86.64,86.74,86.35,86.67,353700.0
2009-01-29 09:40:00,86.67,86.76,86.53,86.76,244800.0,86.67,86.76,86.53,86.76,244800.0
2009-01-29 09:45:00,86.76,87.06,86.76,87.05,459700.0,86.76,87.06,86.76,87.05,459700.0
2009-01-29 09:50:00,87.04,87.42,87.02,87.27,638700.0,87.04,87.42,87.02,87.27,638700.0
2009-01-29 09:55:00,87.27,87.37,87.1,87.14,356600.0,87.27,87.37,87.1,87.14,356600.0
2009-01-29 10:00:00,87.14,87.43,87.09,87.43,423900.0,87.14,87.43,87.09,87.43,423900.0
2009-01-29 10:05:00,87.43,88.0,87.43,87.8,836800.0,87.43,88.0,87.43,87.8,836800.0
2009-01-29 10:10:00,87.79,87.89,87.64,87.66,419800.0,87.79,87.89,87.64,87.66,419800.0
2009-01-29 10:15:00,87.65,87.69,87.57,87.61,216200.0,87.65,87.69,87.57,87.61,216200.0
2009-01-29 10:20:00,87.61,87.78,87.59,87.63,250000.0,87.61,87.78,87.59,87.63,250000.0
2009-01-29 10:25:00,87.63,87.8,87.59,87.76,215800.0,87.63,87.8,87.59,87.76,215800.0
2009-01-29 10:30:00,87.77,88.23,87.77,88.13,357000.0,87.77,88.23,87.77,88.13,357000.0
2009-01-29 10:35:00,88.14,88.14,87.92,88.03,282500.0,88.14,88.14,87.92,88.03,282500.0
2009-01-29 10:40:00,88.04,88.32,87.95,88.25,386700.0,88.04,88.32,87.95,88.25,386700.0
2009-01-29 10:45:00,88.27,88.52,88.03,88.08,457900.0,88.27,88.52,88.03,88.08,457900.0
2009-01-29 10:50:00,88.12,88.27,87.97,88.24,299300.0,88.12,88.27,87.97,88.24,299300.0
2009-01-29 10:55:00,88.24,88.33,88.17,88.18,359800.0,88.24,88.33,88.17,88.18,359800.0
2009-01-29 11:00:00,88.17,88.2,87.97,88.04,390600.0,88.17,88.2,87.97,88.04,390600.0
2009-01-29 11:05:00,88.03,88.14,88.02,88.14,61100.0,88.03,88.14,88.02,88.14,61100.0
2009-01-29 11:10:00,88.14,88.44,88.12,88.36,423700.0,88.14,88.44,88.12,88.36,423700.0
2009-01-29 11:15:00,88.37,88.4,88.14,88.35,169800.0,88.37,88.4,88.14,88.35,169800.0
2009-01-29 11:20:00,88.35,88.65,88.33,88.43,422600.0,88.35,88.65,88.33,88.43,422600.0
2009-01-29 11:25:00,88.45,88.46,88.34,88.39,230700.0,88.45,88.46,88.34,88.39,230700.0
2009-01-29 11:30:00,88.38,88.56,88.15,88.15,262700.0,88.38,88.56,88.15,88.15,262700.0
2009-01-29 11:35:00,88.15,88.2,87.94,88.18,300200.0,88.15,88.2,87.94,88.18,300200.0
2009-01-29 11:40:00,88.18,88.18,88.03,88.05,115800.0,88.18,88.18,88.03,88.05,115800.0
2009-01-29 11:45:00,88.04,88.19,88.02,88.05,111900.0,88.04,88.19,88.02,88.05,111900.0
2009-01-29 11:50:00,88.06,88.11,87.96,88.05,275900.0,88.06,88.11,87.96,88.05,275900.0
2009-01-29 11:55:00,88.05,88.19,87.98,88.14,211500.0,88.05,88.19,87.98,88.14,211500.0
2009-01-29 12:00:00,88.12,88.13,87.94,88.05,134900.0,88.12,88.13,87.94,88.05,134900.0
2009-01-29 12:05:00,88.06,88.39,88.04,88.36,216400.0,88.06,88.39,88.04,88.36,216400.0
2009-01-29 12:10:00,88.34,88.45,88.25,88.28,257100.0,88.34,88.45,88.25,88.28,257100.0
2009-01-29 12:15:00,88.28,88.33,88.19,88.3,165400.0,88.28,88.33,88.19,88.3,165400.0
2009-01-29 12:20:00,88.29,88.35,88.24,88.26,157400.0,88.29,88.35,88.24,88.26,157400.0
2009-01-29 12:25:00,88.26,88.32,88.23,88.27,70800.0,88.26,88.32,88.23,88.27,70800.0
2009-01-29 12:30:00,88.28,88.3,88.18,88.22,53200.0,88.28,88.3,88.18,88.22,53200.0
2009-01-29 12:35:00,88.23,88.3,88.19,88.25,81100.0,88.23,88.3,88.19,88.25,81100.0
2009-01-29 12:40:00,88.23,88.39,88.18,88.39,88100.0,88.23,88.39,88.18,88.39,88100.0
2009-01-29 12:45:00,88.37,88.67,88.34,88.63,252700.0,88.37,88.67,88.34,88.63,252700.0
2009-01-29 12:50:00,88.63,88.65,88.49,88.49,306200.0,88.63,88.65,88.49,88.49,306200.0
2009-01-29 12:55:00,88.5,88.9,88.47,88.73,412700.0,88.5,88.9,88.47,88.73,412700.0
2009-01-29 13:00:00,88.76,88.87,88.65,88.67,261100.0,88.76,88.87,88.65,88.67,261100.0
2009-01-29 13:05:00,88.65,89.02,88.63,88.98,460900.0,88.65,89.02,88.63,88.98,460900.0
2009-01-29 13:10:00,88.98,89.07,88.9,89.0,425100.0,88.98,89.07,88.9,89.0,425100.0
2009-01-29 13:15:00,89.0,89.01,88.83,88.96,219600.0,89.0,89.01,88.83,88.96,219600.0
2009-01-29 13:20:00,88.96,89.01,88.83,88.84,195100.0,88.96,89.01,88.83,88.84,195100.0
2009-01-29 13:25:00,88.85,89.15,88.82,88.98,339300.0,88.85,89.15,88.82,88.98,339300.0
2009-01-29 13:30:00,88.99,89.16,88.78,89.13,328900.0,88.99,89.16,88.78,89.13,328900.0
2009-01-29 13:35:00,89.14,89.15,88.86,88.94,214300.0,89.14,89.15,88.86,88.94,214300.0
2009-01-29 13:40:00,88.94,88.96,88.85,88.9,120400.0,88.94,88.96,88.85,88.9,120400.0
2009-01-29 13:45:00,88.91,88.96,88.8,88.83,191500.0,88.91,88.96,88.8,88.83,191500.0
2009-01-29 13:50:00,88.83,89.0,88.7,88.97,177300.0,88.83,89.0,88.7,88.97,177300.0
2009-01-29 13:55:00,88.99,89.09,88.94,89.02,141600.0,88.99,89.09,88.94,89.02,141600.0
2009-01-29 14:00:00,89.02,89.25,88.99,89.22,253900.0,89.02,89.25,88.99,89.22,253900.0
2009-01-29 14:05:00,89.24,89.35,89.17,89.18,239500.0,89.24,89.35,89.17,89.18,239500.0
2009-01-29 14:10:00,89.18,89.28,89.14,89.26,178300.0,89.18,89.28,89.14,89.26,178300.0
2009-01-29 14:15:00,89.26,89.27,89.12,89.24,262500.0,89.26,89.27,89.12,89.24,262500.0
2009-01-29 14:20:00,89.24,89.26,89.19,89.25,152300.0,89.24,89.26,89.19,89.25,152300.0
2009-01-29 14:25:00,89.25,89.26,89.17,89.25,169300.0,89.25,89.26,89.17,89.25,169300.0
2009-01-29 14:30:00,89.25,89.37,89.23,89.35,269600.0,89.25,89.37,89.23,89.35,269600.0
2009-01-29 14:35:00,89.36,89.42,88.4,89.38,542600.0,89.36,89.42,88.4,89.38,542600.0
2009-01-29 14:40:00,89.38,89.38,89.14,89.15,101900.0,89.38,89.38,89.14,89.15,101900.0
2009-01-29 14:45:00,89.16,89.4,89.1,89.19,154200.0,89.16,89.4,89.1,89.19,154200.0
2009-01-29 14:50:00,89.2,89.32,89.19,89.3,92500.0,89.2,89.32,89.19,89.3,92500.0
2009-01-29 14:55:00,89.31,89.32,89.2,89.2,155000.0,89.31,89.32,89.2,89.2,155000.0
2009-01-29 15:00:00,89.21,89.25,89.15,89.17,56000.0,89.21,89.25,89.15,89.17,56000.0
2009-01-29 15:05:00,89.17,89.21,89.15,89.2,54300.0,89.17,89.21,89.15,89.2,54300.0
2009-01-29 15:10:00,89.21,89.34,89.18,89.33,154200.0,89.21,89.34,89.18,89.33,154200.0
2009-01-29 15:15:00,89.32,89.32,89.25,89.3,36900.0,89.32,89.32,89.25,89.3,36900.0
2009-01-29 15:20:00,89.3,89.31,89.13,89.14,119900.0,89.3,89.31,89.13,89.14,119900.0
2009-01-29 15:25:00,89.15,89.23,89.13,89.22,105500.0,89.15,89.23,89.13,89.22,105500.0
2009-01-29 15:30:00,89.23,89.28,89.21,89.27,157500.0,89.23,89.28,89.21,89.27,157500.0
2009-01-29 15:35:00,89.26,89.34,89.26,89.33,368800.0,89.26,89.34,89.26,89.33,368800.0
2009-01-29 15:40:00,89.34,89.37,89.33,89.37,145500.0,89.34,89.37,89.33,89.37,145500.0
2009-01-29 15:45:00,89.37,89.43,89.36,89.41,179600.0,89.37,89.43,89.36,89.41,179600.0
2009-01-29 15:50:00,89.42,89.5,89.41,89.48,411800.0,89.42,89.5,89.41,89.48,411800.0
2009-01-29 15:55:00,89.48,89.55,89.42,89.5,432300.0,89.48,89.55,89.42,89.5,432300.0
2009-01-30 09:30:00,90.69,90.92,90.54,90.87,710100.0,90.69,90.92,90.54,90.87,710100.0
2009-01-30 09:35:00,90.84,91.11,90.75,91.0,592600.0,90.84,91.11,90.75,91.0,592600.0
2009-01-30 09:40:00,90.99,91.18,90.73,90.79,622600.0,90.99,91.18,90.73,90.79,622600.0
2009-01-30 09:45:00,90.79,91.15,90.78,90.88,436000.0,90.79,91.15,90.78,90.88,436000.0
2009-01-30 09:50:00,90.88,90.93,90.72,90.77,383300.0,90.88,90.93,90.72,90.77,383300.0
2009-01-30 09:55:00,90.77,90.8,90.42,90.49,600700.0,90.77,90.8,90.42,90.49,600700.0
2009-01-30 10:00:00,90.48,90.58,90.31,90.34,382800.0,90.48,90.58,90.31,90.34,382800.0
2009-01-30 10:05:00,90.34,90.49,90.24,90.24,430800.0,90.34,90.49,90.24,90.24,430800.0
2009-01-30 10:10:00,90.25,90.28,89.69,89.92,741400.0,90.25,90.28,89.69,89.92,741400.0
2009-01-30 10:15:00,89.95,90.11,89.65,90.05,465600.0,89.95,90.11,89.65,90.05,465600.0
2009-01-30 10:20:00,90.06,90.11,89.83,89.93,411800.0,90.06,90.11,89.83,89.93,411800.0
2009-01-30 10:25:00,89.93,90.04,89.76,89.97,276000.0,89.93,90.04,89.76,89.97,276000.0
2009-01-30 10:30:00,89.96,90.12,89.92,90.03,211600.0,89.96,90.12,89.92,90.03,211600.0
2009-01-30 10:35:00,90.04,90.24,89.9,90.2,312500.0,90.04,90.24,89.9,90.2,312500.0
2009-01-30 10:40:00,90.19,90.22,90.06,90.21,250500.0,90.19,90.22,90.06,90.21,250500.0
2009-01-30 10:45:00,90.21,90.4,90.21,90.32,391200.0,90.21,90.4,90.21,90.32,391200.0
2009-01-30 10:50:00,90.32,90.44,90.28,90.3,191900.0,90.32,90.44,90.28,90.3,191900.0
2009-01-30 10:55:00,90.31,90.51,90.29,90.48,210000.0,90.31,90.51,90.29,90.48,210000.0
2009-01-30 11:00:00,90.49,90.51,90.39,90.48,123900.0,90.49,90.51,90.39,90.48,123900.0
2009-01-30 11:05:00,90.48,90.58,90.41,90.57,195000.0,90.48,90.58,90.41,90.57,195000.0
2009-01-30 11:10:00,90.57,90.84,90.56,90.75,308700.0,90.57,90.84,90.56,90.75,308700.0
2009-01-30 11:15:00,90.75,90.84,90.69,90.74,156800.0,90.75,90.84,90.69,90.74,156800.0
2009-01-30 11:20:00,90.76,90.81,90.63,90.67,144300.0,90.76,90.81,90.63,90.67,144300.0
2009-01-30 11:25:00,90.65,90.73,90.53,90.6,217000.0,90.65,90.73,90.53,90.6,217000.0
2009-01-30 11:30:00,90.59,90.67,90.44,90.61,165100.0,90.59,90.67,90.44,90.61,165100.0
2009-01-30 11:35:00,90.6,90.82,90.56,90.8,231600.0,90.6,90.82,90.56,90.8,231600.0
2009-01-30 11:40:00,90.8,90.96,90.73,90.93,233700.0,90.8,90.96,90.73,90.93,233700.0
2009-01-30 11:45:00,90.93,91.09,90.91,91.03,233300.0,90.93,91.09,90.91,91.03,233300.0
2009-01-30 11:50:00,91.03,91.1,91.0,91.03,164800.0,91.03,91.1,91.0,91.03,164800.0
2009-01-30 11:55:00,91.03,91.08,90.9,90.93,190500.0,91.03,91.08,90.9,90.93,190500.0
2009-01-30 12:00:00,90.94,91.23,90.9,91.08,341000.0,90.94,91.23,90.9,91.08,341000.0
2009-01-30 12:05:00,91.08,91.12,90.86,90.91,169000.0,91.08,91.12,90.86,90.91,169000.0
2009-01-30 12:10:00,90.91,90.92,90.7,90.77,240700.0,90.91,90.92,90.7,90.77,240700.0
2009-01-30 12:15:00,90.78,90.82,90.73,90.8,123200.0,90.78,90.82,90.73,90.8,123200.0
2009-01-30 12:20:00,90.79,90.84,90.7,90.82,138800.0,90.79,90.84,90.7,90.82,138800.0
2009-01-30 12:25:00,90.81,90.87,90.71,90.87,181400.0,90.81,90.87,90.71,90.87,181400.0
2009-01-30 12:30:00,90.87,91.06,90.87,91.03,168800.0,90.87,91.06,90.87,91.03,168800.0
2009-01-30 12:35:00,91.03,91.07,91.01,91.06,150600.0,91.03,91.07,91.01,91.06,150600.0
2009-01-30 12:40:00,91.06,91.09,90.88,90.88,147600.0,91.06,91.09,90.88,90.88,147600.0
2009-01-30 12:45:00,90.89,91.03,90.87,90.96,103500.0,90.89,91.03,90.87,90.96,103500.0
2009-01-30 12:50:00,90.97,91.06,90.92,91.05,121200.0,90.97,91.06,90.92,91.05,121200.0
2009-01-30 12:55:00,91.05,91.09,90.97,91.05,187700.0,91.05,91.09,90.97,91.05,187700.0
2009-01-30 13:00:00,91.06,91.31,91.01,91.23,286900.0,91.06,91.31,91.01,91.23,286900.0
2009-01-30 13:05:00,91.23,91.49,91.21,91.32,518000.0,91.23,91.49,91.21,91.32,518000.0
2009-01-30 13:10:00,91.32,91.46,91.31,91.45,409600.0,91.32,91.46,91.31,91.45,409600.0
2009-01-30 13:15:00,91.45,91.49,91.21,91.23,215100.0,91.45,91.49,91.21,91.23,215100.0
2009-01-30 13:20:00,91.23,91.34,91.13,91.27,135300.0,91.23,91.34,91.13,91.27,135300.0
2009-01-30 13:25:00,91.25,91.28,91.02,91.18,230300.0,91.25,91.28,91.02,91.18,230300.0
2009-01-30 13:30:00,91.17,91.19,91.06,91.14,95400.0,91.17,91.19,91.06,91.14,95400.0
2009-01-30 13:35:00,91.13,91.24,91.13,91.2,165700.0,91.13,91.24,91.13,91.2,165700.0
2009-01-30 13:40:00,91.19,91.26,91.19,91.26,58300.0,91.19,91.26,91.19,91.26,58300.0
2009-01-30 13:45:00,91.24,91.3,91.16,91.2,258000.0,91.24,91.3,91.16,91.2,258000.0
2009-01-30 13:50:00,91.2,91.3,91.18,91.2,113900.0,91.2,91.3,91.18,91.2,113900.0
2009-01-30 13:55:00,91.22,91.45,91.17,91.31,403600.0,91.22,91.45,91.17,91.31,403600.0
2009-01-30 14:00:00,91.31,91.38,91.26,91.28,182300.0,91.31,91.38,91.26,91.28,182300.0
2009-01-30 14:05:00,91.29,91.32,91.2,91.22,118900.0,91.29,91.32,91.2,91.22,118900.0
2009-01-30 14:10:00,91.21,91.21,91.18,91.2,72100.0,91.21,91.21,91.18,91.2,72100.0
2009-01-30 14:15:00,91.21,91.21,91.17,91.18,76600.0,91.21,91.21,91.17,91.18,76600.0
2009-01-30 14:20:00,91.18,91.2,91.07,91.11,139900.0,91.18,91.2,91.07,91.11,139900.0
2009-01-30 14:25:00,91.11,91.2,91.07,91.19,178100.0,91.11,91.2,91.07,91.19,178100.0
2009-01-30 14:30:00,91.18,91.21,91.14,91.15,102000.0,91.18,91.21,91.14,91.15,102000.0
2009-01-30 14:35:00,91.15,91.3,91.13,91.2,179800.0,91.15,91.3,91.13,91.2,179800.0
2009-01-30 14:40:00,91.19,91.23,91.17,91.22,145400.0,91.19,91.23,91.17,91.22,145400.0
2009-01-30 14:45:00,91.2,91.27,91.17,91.23,173700.0,91.2,91.27,91.17,91.23,173700.0
2009-01-30 14:50:00,91.23,91.24,91.19,91.21,75900.0,91.23,91.24,91.19,91.21,75900.0
2009-01-30 14:55:00,91.2,91.21,91.02,91.09,132600.0,91.2,91.21,91.02,91.09,132600.0
2009-01-30 15:00:00,91.08,91.18,91.04,91.18,61500.0,91.08,91.18,91.04,91.18,61500.0
2009-01-30 15:05:00,91.18,91.3,91.18,91.22,223500.0,91.18,91.3,91.18,91.22,223500.0
2009-01-30 15:10:00,91.22,91.24,91.14,91.22,156300.0,91.22,91.24,91.14,91.22,156300.0
2009-01-30 15:15:00,91.21,91.32,91.21,91.32,81200.0,91.21,91.32,91.21,91.32,81200.0
2009-01-30 15:20:00,91.32,91.39,91.3,91.31,163100.0,91.32,91.39,91.3,91.31,163100.0
2009-01-30 15:25:00,91.32,91.33,91.2,91.22,143700.0,91.32,91.33,91.2,91.22,143700.0
2009-01-30 15:30:00,91.21,91.28,91.18,91.2,113400.0,91.21,91.28,91.18,91.2,113400.0
2009-01-30 15:35:00,91.21,91.26,91.19,91.25,168000.0,91.21,91.26,91.19,91.25,168000.0
2009-01-30 15:40:00,91.25,91.28,91.18,91.18,188900.0,91.25,91.28,91.18,91.18,188900.0
2009-01-30 15:45:00,91.19,91.33,91.16,91.31,326700.0,91.19,91.33,91.16,91.31,326700.0
2009-01-30 15:50:00,91.3,91.46,91.24,91.42,433000.0,91.3,91.46,91.24,91.42,433000.0
2009-01-30 15:55:00,91.42,91.46,91.25,91.31,281300.0,91.42,91.46,91.25,91.31,281300.0
2009-02-02 09:30:00,89.86,90.22,89.85,90.16,602700.0,89.86,90.22,89.85,90.16,602700.0
2009-02-02 09:35:00,90.15,90.31,90.1,90.25,613100.0,90.15,90.31,90.1,90.25,613100.0
2009-02-02 09:40:00,90.25,90.46,90.23,90.31,410400.0,90.25,90.46,90.23,90.31,410400.0
2009-02-02 09:45:00,90.33,90.49,90.3,90.43,272400.0,90.33,90.49,90.3,90.43,272400.0
2009-02-02 09:50:00,90.43,90.5,90.33,90.43,241700.0,90.43,90.5,90.33,90.43,241700.0
2009-02-02 09:55:00,90.42,90.62,90.41,90.43,348900.0,90.42,90.62,90.41,90.43,348900.0
2009-02-02 10:00:00,90.43,90.48,90.25,90.27,314100.0,90.43,90.48,90.25,90.27,314100.0
2009-02-02 10:05:00,90.28,90.41,90.18,90.34,274200.0,90.28,90.41,90.18,90.34,274200.0
2009-02-02 10:10:00,90.33,90.37,90.11,90.16,240500.0,90.33,90.37,90.11,90.16,240500.0
2009-02-02 10:15:00,90.16,90.44,90.12,90.36,398000.0,90.16,90.44,90.12,90.36,398000.0
2009-02-02 10:20:00,90.37,90.43,90.21,90.21,151000.0,90.37,90.43,90.21,90.21,151000.0
2009-02-02 10:25:00,90.22,90.33,90.14,90.18,171700.0,90.22,90.33,90.14,90.18,171700.0
2009-02-02 10:30:00,90.17,90.33,90.15,90.27,151900.0,90.17,90.33,90.15,90.27,151900.0
2009-02-02 10:35:00,90.27,90.34,90.15,90.17,143600.0,90.27,90.34,90.15,90.17,143600.0
2009-02-02 10:40:00,90.17,90.19,89.83,89.83,466300.0,90.17,90.19,89.83,89.83,466300.0
2009-02-02 10:45:00,89.84,89.97,89.81,89.83,152700.0,89.84,89.97,89.81,89.83,152700.0
2009-02-02 10:50:00,89.82,89.96,89.7,89.92,216000.0,89.82,89.96,89.7,89.92,216000.0
2009-02-02 10:55:00,89.92,90.09,89.9,90.01,182800.0,89.92,90.09,89.9,90.01,182800.0
2009-02-02 11:00:00,90.01,90.25,89.95,90.19,205300.0,90.01,90.25,89.95,90.19,205300.0
2009-02-02 11:05:00,90.19,90.3,90.05,90.06,289000.0,90.19,90.3,90.05,90.06,289000.0
2009-02-02 11:10:00,90.07,90.18,89.99,90.06,152700.0,90.07,90.18,89.99,90.06,152700.0
2009-02-02 11:15:00,90.04,90.06,89.96,90.06,45900.0,90.04,90.06,89.96,90.06,45900.0
2009-02-02 11:20:00,90.07,90.23,90.04,90.21,57200.0,90.07,90.23,90.04,90.21,57200.0
2009-02-02 11:25:00,90.23,90.25,90.16,90.2,45700.0,90.23,90.25,90.16,90.2,45700.0
2009-02-02 11:30:00,90.22,92.58,90.05,90.2,69200.0,90.22,92.58,90.05,90.2,69200.0
2009-02-02 11:35:00,90.2,90.23,90.14,90.22,46500.0,90.2,90.23,90.14,90.22,46500.0
2009-02-02 11:40:00,90.21,90.45,90.16,90.42,101200.0,90.21,90.45,90.16,90.42,101200.0
2009-02-02 11:45:00,90.42,90.43,90.27,90.3,60800.0,90.42,90.43,90.27,90.3,60800.0
2009-02-02 11:50:00,90.3,90.32,90.12,90.16,81000.0,90.3,90.32,90.12,90.16,81000.0
2009-02-02 11:55:00,90.15,90.16,89.97,90.04,77300.0,90.15,90.16,89.97,90.04,77300.0
2009-02-02 12:00:00,90.02,90.16,90.01,90.15,60400.0,90.02,90.16,90.01,90.15,60400.0
2009-02-02 12:05:00,90.14,90.14,90.03,90.06,114100.0,90.14,90.14,90.03,90.06,114100.0
2009-02-02 12:10:00,90.07,90.13,90.05,90.05,55100.0,90.07,90.13,90.05,90.05,55100.0
2009-02-02 12:15:00,90.06,90.13,90.03,90.05,82300.0,90.06,90.13,90.03,90.05,82300.0
2009-02-02 12:20:00,90.04,90.07,89.99,90.0,76900.0,90.04,90.07,89.99,90.0,76900.0
2009-02-02 12:25:00,90.0,90.06,89.88,90.04,124100.0,90.0,90.06,89.88,90.04,124100.0
2009-02-02 12:30:00,90.05,90.14,89.93,89.94,71500.0,90.05,90.14,89.93,89.94,71500.0
2009-02-02 12:35:00,89.94,90.05,89.94,90.01,91700.0,89.94,90.05,89.94,90.01,91700.0
2009-02-02 12:40:00,90.03,90.1,89.8,89.82,173300.0,90.03,90.1,89.8,89.82,173300.0
2009-02-02 12:45:00,89.83,89.92,89.82,89.83,88300.0,89.83,89.92,89.82,89.83,88300.0
2009-02-02 12:50:00,89.84,89.84,89.46,89.61,458900.0,89.84,89.84,89.46,89.61,458900.0
2009-02-02 12:55:00,89.61,89.75,89.5,89.59,494900.0,89.61,89.75,89.5,89.59,494900.0
2009-02-02 13:00:00,89.58,89.6,89.32,89.44,294200.0,89.58,89.6,89.32,89.44,294200.0
2009-02-02 13:05:00,89.44,89.7,89.42,89.49,411400.0,89.44,89.7,89.42,89.49,411400.0
2009-02-02 13:10:00,89.49,89.52,89.27,89.35,275100.0,89.49,89.52,89.27,89.35,275100.0
2009-02-02 13:15:00,89.3,89.47,89.25,89.47,233500.0,89.3,89.47,89.25,89.47,233500.0
2009-02-02 13:20:00,89.49,89.51,89.32,89.38,139300.0,89.49,89.51,89.32,89.38,139300.0
2009-02-02 13:25:00,89.38,89.41,89.01,89.01,137200.0,89.38,89.41,89.01,89.01,137200.0
2009-02-02 13:30:00,89.01,89.12,88.95,89.07,300000.0,89.01,89.12,88.95,89.07,300000.0
2009-02-02 13:35:00,89.06,89.15,89.05,89.12,111300.0,89.06,89.15,89.05,89.12,111300.0
2009-02-02 13:40:00,89.13,89.19,88.98,89.0,113100.0,89.13,89.19,88.98,89.0,113100.0
2009-02-02 13:45:00,89.0,89.03,88.9,88.92,258100.0,89.0,89.03,88.9,88.92,258100.0
2009-02-02 13:50:00,88.92,89.02,88.9,88.96,107000.0,88.92,89.02,88.9,88.96,107000.0
2009-02-02 13:55:00,88.96,89.11,88.96,89.05,150500.0,88.96,89.11,88.96,89.05,150500.0
2009-02-02 14:00:00,89.05,89.17,89.04,89.09,116300.0,89.05,89.17,89.04,89.09,116300.0
2009-02-02 14:05:00,89.1,89.16,89.07,89.08,98800.0,89.1,89.16,89.07,89.08,98800.0
2009-02-02 14:10:00,89.09,89.12,89.06,89.09,63600.0,89.09,89.12,89.06,89.09,63600.0
2009-02-02 14:15:00,89.1,90.35,88.98,89.04,809000.0,89.1,90.35,88.98,89.04,809000.0
2009-02-02 14:20:00,89.04,89.13,89.0,89.06,122900.0,89.04,89.13,89.0,89.06,122900.0
2009-02-02 14:25:00,89.06,89.06,89.0,89.01,59200.0,89.06,89.06,89.0,89.01,59200.0
2009-02-02 14:30:00,89.0,89.1,89.0,89.09,59700.0,89.0,89.1,89.0,89.09,59700.0
2009-02-02 14:35:00,89.09,89.19,89.08,89.18,45000.0,89.09,89.19,89.08,89.18,45000.0
2009-02-02 14:40:00,89.19,89.29,89.14,89.27,93600.0,89.19,89.29,89.14,89.27,93600.0
2009-02-02 14:45:00,89.26,89.32,89.22,89.24,56500.0,89.26,89.32,89.22,89.24,56500.0
2009-02-02 14:50:00,89.24,89.26,89.13,89.16,99000.0,89.24,89.26,89.13,89.16,99000.0
2009-02-02 14:55:00,89.17,89.21,89.1,89.14,79100.0,89.17,89.21,89.1,89.14,79100.0
2009-02-02 15:00:00,89.14,89.33,89.14,89.32,158700.0,89.14,89.33,89.14,89.32,158700.0
2009-02-02 15:05:00,89.33,89.35,89.13,89.18,131100.0,89.33,89.35,89.13,89.18,131100.0
2009-02-02 15:10:00,89.17,89.29,89.17,89.26,172300.0,89.17,89.29,89.17,89.26,172300.0
2009-02-02 15:15:00,89.26,89.26,89.23,89.24,41000.0,89.26,89.26,89.23,89.24,41000.0
2009-02-02 15:20:00,89.24,89.28,89.2,89.27,127900.0,89.24,89.28,89.2,89.27,127900.0
2009-02-02 15:25:00,89.26,89.28,89.21,89.22,112000.0,89.26,89.28,89.21,89.22,112000.0
2009-02-02 15:30:00,89.22,89.24,89.2,89.22,115500.0,89.22,89.24,89.2,89.22,115500.0
2009-02-02 15:35:00,89.23,89.28,89.21,89.25,86400.0,89.23,89.28,89.21,89.25,86400.0
2009-02-02 15:40:00,89.24,89.26,89.19,89.21,122600.0,89.24,89.26,89.19,89.21,122600.0
2009-02-02 15:45:00,89.21,89.22,89.01,89.02,304700.0,89.21,89.22,89.01,89.02,304700.0
2009-02-02 15:50:00,89.04,89.06,88.83,88.84,210700.0,89.04,89.06,88.83,88.84,210700.0
2009-02-02 15:55:00,88.84,88.85,88.62,88.78,314800.0,88.84,88.85,88.62,88.78,314800.0
2009-02-03 09:30:00,89.38,89.43,89.22,89.37,573300.0,89.38,89.43,89.22,89.37,573300.0
2009-02-03 09:35:00,89.37,89.56,89.32,89.55,253100.0,89.37,89.56,89.32,89.55,253100.0
2009-02-03 09:40:00,89.54,89.72,89.4,89.64,412500.0,89.54,89.72,89.4,89.64,412500.0
2009-02-03 09:45:00,89.64,89.64,89.32,89.34,200600.0,89.64,89.64,89.32,89.34,200600.0
2009-02-03 09:50:00,89.34,89.6,89.21,89.35,333800.0,89.34,89.6,89.21,89.35,333800.0
2009-02-03 09:55:00,89.34,89.38,89.14,89.14,225700.0,89.34,89.38,89.14,89.14,225700.0
2009-02-03 10:00:00,89.12,89.16,86.0,88.95,297900.0,89.12,89.16,86.0,88.95,297900.0
2009-02-03 10:05:00,88.97,89.27,88.95,89.25,238000.0,88.97,89.27,88.95,89.25,238000.0
2009-02-03 10:10:00,89.26,89.39,89.23,89.3,201600.0,89.26,89.39,89.23,89.3,201600.0
2009-02-03 10:15:00,89.31,89.49,89.29,89.46,219200.0,89.31,89.49,89.29,89.46,219200.0
2009-02-03 10:20:00,89.47,89.73,89.41,89.68,329100.0,89.47,89.73,89.41,89.68,329100.0
2009-02-03 10:25:00,89.68,89.69,89.51,89.53,158800.0,89.68,89.69,89.51,89.53,158800.0
2009-02-03 10:30:00,89.53,89.58,89.34,89.41,107800.0,89.53,89.58,89.34,89.41,107800.0
2009-02-03 10:35:00,89.42,89.46,89.27,89.29,86700.0,89.42,89.46,89.27,89.29,86700.0
2009-02-03 10:40:00,89.29,89.32,89.23,89.29,68800.0,89.29,89.32,89.23,89.29,68800.0
2009-02-03 10:45:00,89.3,89.35,89.21,89.35,90200.0,89.3,89.35,89.21,89.35,90200.0
2009-02-03 10:50:00,89.33,89.4,88.81,88.85,574900.0,89.33,89.4,88.81,88.85,574900.0
2009-02-03 10:55:00,88.87,88.96,88.65,88.92,489000.0,88.87,88.96,88.65,88.92,489000.0
2009-02-03 11:00:00,88.93,89.06,88.82,89.05,125400.0,88.93,89.06,88.82,89.05,125400.0
2009-02-03 11:05:00,89.07,89.16,88.99,89.01,208400.0,89.07,89.16,88.99,89.01,208400.0
2009-02-03 11:10:00,89.02,89.28,89.02,89.21,195900.0,89.02,89.28,89.02,89.21,195900.0
2009-02-03 11:15:00,89.2,89.26,89.03,89.14,213400.0,89.2,89.26,89.03,89.14,213400.0
2009-02-03 11:20:00,89.14,89.15,88.88,89.0,208400.0,89.14,89.15,88.88,89.0,208400.0
2009-02-03 11:25:00,89.01,89.11,89.0,89.03,73800.0,89.01,89.11,89.0,89.03,73800.0
2009-02-03 11:30:00,89.02,89.05,88.77,88.8,191800.0,89.02,89.05,88.77,88.8,191800.0
2009-02-03 11:35:00,88.8,88.88,88.47,88.47,224500.0,88.8,88.88,88.47,88.47,224500.0
2009-02-03 11:40:00,88.46,88.55,88.19,88.4,435600.0,88.46,88.55,88.19,88.4,435600.0
2009-02-03 11:45:00,88.4,88.47,88.0,88.09,345100.0,88.4,88.47,88.0,88.09,345100.0
2009-02-03 11:50:00,88.06,88.25,87.8,87.85,577600.0,88.06,88.25,87.8,87.85,577600.0
2009-02-03 11:55:00,87.85,87.85,87.5,87.7,929400.0,87.85,87.85,87.5,87.7,929400.0
2009-02-03 12:00:00,87.69,87.76,87.45,87.71,609000.0,87.69,87.76,87.45,87.71,609000.0
2009-02-03 12:05:00,87.7,87.79,87.47,87.7,294900.0,87.7,87.79,87.47,87.7,294900.0
2009-02-03 12:10:00,87.7,87.79,87.53,87.79,277800.0,87.7,87.79,87.53,87.79,277800.0
2009-02-03 12:15:00,87.8,87.92,87.76,87.84,348300.0,87.8,87.92,87.76,87.84,348300.0
2009-02-03 12:20:00,87.84,88.05,87.8,88.05,222600.0,87.84,88.05,87.8,88.05,222600.0
2009-02-03 12:25:00,88.05,88.11,87.87,87.98,244700.0,88.05,88.11,87.87,87.98,244700.0
2009-02-03 12:30:00,87.98,88.06,87.87,88.02,166300.0,87.98,88.06,87.87,88.02,166300.0
2009-02-03 12:35:00,88.02,88.09,88.01,88.08,316100.0,88.02,88.09,88.01,88.08,316100.0
2009-02-03 12:40:00,88.07,88.21,87.98,88.2,180900.0,88.07,88.21,87.98,88.2,180900.0
2009-02-03 12:45:00,88.2,88.22,88.06,88.1,110800.0,88.2,88.22,88.06,88.1,110800.0
2009-02-03 12:50:00,88.08,88.09,87.98,88.02,66700.0,88.08,88.09,87.98,88.02,66700.0
2009-02-03 12:55:00,88.02,88.14,87.97,88.12,116100.0,88.02,88.14,87.97,88.12,116100.0
2009-02-03 13:00:00,88.13,88.22,88.1,88.19,88100.0,88.13,88.22,88.1,88.19,88100.0
2009-02-03 13:05:00,88.19,88.23,88.07,88.19,214500.0,88.19,88.23,88.07,88.19,214500.0
2009-02-03 13:10:00,88.19,88.23,88.1,88.14,159500.0,88.19,88.23,88.1,88.14,159500.0
2009-02-03 13:15:00,88.15,88.17,87.87,87.91,100200.0,88.15,88.17,87.87,87.91,100200.0
2009-02-03 13:20:00,87.91,87.99,87.88,87.98,69000.0,87.91,87.99,87.88,87.98,69000.0
2009-02-03 13:25:00,87.98,88.0,87.59,87.63,214100.0,87.98,88.0,87.59,87.63,214100.0
2009-02-03 13:30:00,87.64,87.76,87.6,87.74,85800.0,87.64,87.76,87.6,87.74,85800.0
2009-02-03 13:35:00,87.76,87.85,87.65,87.7,199100.0,87.76,87.85,87.65,87.7,199100.0
2009-02-03 13:40:00,87.7,87.74,87.66,87.7,86100.0,87.7,87.74,87.66,87.7,86100.0
2009-02-03 13:45:00,87.7,87.8,87.69,87.77,84000.0,87.7,87.8,87.69,87.77,84000.0
2009-02-03 13:50:00,87.78,88.0,87.69,87.82,352900.0,87.78,88.0,87.69,87.82,352900.0
2009-02-03 13:55:00,87.84,87.97,87.8,87.93,140000.0,87.84,87.97,87.8,87.93,140000.0
2009-02-03 14:00:00,87.95,88.01,87.79,87.83,160500.0,87.95,88.01,87.79,87.83,160500.0
2009-02-03 14:05:00,87.83,87.89,87.81,87.87,105700.0,87.83,87.89,87.81,87.87,105700.0
2009-02-03 14:10:00,87.87,88.02,87.87,87.97,203700.0,87.87,88.02,87.87,87.97,203700.0
2009-02-03 14:15:00,87.97,88.02,87.92,87.97,72700.0,87.97,88.02,87.92,87.97,72700.0
2009-02-03 14:20:00,87.97,88.0,87.87,87.98,146700.0,87.97,88.0,87.87,87.98,146700.0
2009-02-03 14:25:00,87.98,88.02,87.95,87.98,112200.0,87.98,88.02,87.95,87.98,112200.0
2009-02-03 14:30:00,87.97,88.01,87.96,87.98,80600.0,87.97,88.01,87.96,87.98,80600.0
2009-02-03 14:35:00,87.98,88.16,87.97,88.1,205800.0,87.98,88.16,87.97,88.1,205800.0
2009-02-03 14:40:00,88.09,88.22,88.08,88.19,189300.0,88.09,88.22,88.08,88.19,189300.0
2009-02-03 14:45:00,88.18,88.19,88.14,88.18,105800.0,88.18,88.19,88.14,88.18,105800.0
2009-02-03 14:50:00,88.19,88.19,88.05,88.08,126600.0,88.19,88.19,88.05,88.08,126600.0
2009-02-03 14:55:00,88.07,88.16,88.03,88.13,121900.0,88.07,88.16,88.03,88.13,121900.0
2009-02-03 15:00:00,88.14,88.22,88.13,88.17,112200.0,88.14,88.22,88.13,88.17,112200.0
2009-02-03 15:05:00,88.17,88.22,88.16,88.22,93400.0,88.17,88.22,88.16,88.22,93400.0
2009-02-03 15:10:00,88.22,88.37,88.22,88.35,146000.0,88.22,88.37,88.22,88.35,146000.0
2009-02-03 15:15:00,88.35,88.49,88.33,88.47,182600.0,88.35,88.49,88.33,88.47,182600.0
2009-02-03 15:20:00,88.47,88.5,88.34,88.48,193900.0,88.47,88.5,88.34,88.48,193900.0
2009-02-03 15:25:00,88.48,88.5,88.36,88.37,99500.0,88.48,88.5,88.36,88.37,99500.0
2009-02-03 15:30:00,88.36,88.41,88.32,88.34,80800.0,88.36,88.41,88.32,88.34,80800.0
2009-02-03 15:35:00,88.33,88.37,88.33,88.36,74500.0,88.33,88.37,88.33,88.36,74500.0
2009-02-03 15:40:00,88.36,88.37,88.26,88.32,100800.0,88.36,88.37,88.26,88.32,100800.0
2009-02-03 15:45:00,88.32,88.5,88.31,88.49,106700.0,88.32,88.5,88.31,88.49,106700.0
2009-02-03 15:50:00,88.49,88.54,88.4,88.43,240900.0,88.49,88.54,88.4,88.43,240900.0
2009-02-03 15:55:00,88.43,88.51,88.42,88.48,132300.0,88.43,88.51,88.42,88.48,132300.0
2009-02-04 09:30:00,88.85,89.07,88.84,88.86,291500.0,88.85,89.07,88.84,88.86,291500.0
2009-02-04 09:35:00,88.86,88.88,88.65,88.78,215700.0,88.86,88.88,88.65,88.78,215700.0
2009-02-04 09:40:00,88.78,89.36,88.77,89.23,613800.0,88.78,89.36,88.77,89.23,613800.0
2009-02-04 09:45:00,89.23,89.47,89.17,89.35,296600.0,89.23,89.47,89.17,89.35,296600.0
2009-02-04 09:50:00,89.34,89.5,89.25,89.47,343800.0,89.34,89.5,89.25,89.47,343800.0
2009-02-04 09:55:00,89.47,89.48,89.21,89.22,305600.0,89.47,89.48,89.21,89.22,305600.0
2009-02-04 10:00:00,89.24,89.27,89.04,89.11,420300.0,89.24,89.27,89.04,89.11,420300.0
2009-02-04 10:05:00,89.1,89.23,89.09,89.12,185000.0,89.1,89.23,89.09,89.12,185000.0
2009-02-04 10:10:00,89.1,89.18,89.03,89.14,129100.0,89.1,89.18,89.03,89.14,129100.0
2009-02-04 10:15:00,89.13,89.41,89.13,89.23,259900.0,89.13,89.41,89.13,89.23,259900.0
2009-02-04 10:20:00,89.23,89.38,89.12,89.15,109600.0,89.23,89.38,89.12,89.15,109600.0
2009-02-04 10:25:00,89.17,89.26,89.06,89.23,168700.0,89.17,89.26,89.06,89.23,168700.0
2009-02-04 10:30:00,89.23,89.25,88.96,89.19,363700.0,89.23,89.25,88.96,89.19,363700.0
2009-02-04 10:35:00,89.18,89.25,89.06,89.08,150400.0,89.18,89.25,89.06,89.08,150400.0
2009-02-04 10:40:00,89.06,89.08,88.96,89.01,322600.0,89.06,89.08,88.96,89.01,322600.0
2009-02-04 10:45:00,89.01,89.15,89.0,89.14,142500.0,89.01,89.15,89.0,89.14,142500.0
2009-02-04 10:50:00,89.14,89.23,89.06,89.13,262700.0,89.14,89.23,89.06,89.13,262700.0
2009-02-04 10:55:00,89.14,89.14,88.9,88.97,240000.0,89.14,89.14,88.9,88.97,240000.0
2009-02-04 11:00:00,88.97,89.09,88.93,89.09,174700.0,88.97,89.09,88.93,89.09,174700.0
2009-02-04 11:05:00,89.1,89.23,89.08,89.23,107100.0,89.1,89.23,89.08,89.23,107100.0
2009-02-04 11:10:00,89.22,89.23,89.01,89.08,155600.0,89.22,89.23,89.01,89.08,155600.0
2009-02-04 11:15:00,89.08,89.1,88.94,89.04,89300.0,89.08,89.1,88.94,89.04,89300.0
2009-02-04 11:20:00,89.03,89.08,89.0,89.04,71600.0,89.03,89.08,89.0,89.04,71600.0
2009-02-04 11:25:00,89.06,89.17,89.05,89.16,112600.0,89.06,89.17,89.05,89.16,112600.0
2009-02-04 11:30:00,89.16,89.22,89.06,89.2,126600.0,89.16,89.22,89.06,89.2,126600.0
2009-02-04 11:35:00,89.18,89.33,89.18,89.3,154500.0,89.18,89.33,89.18,89.3,154500.0
2009-02-04 11:40:00,89.29,89.29,89.12,89.16,64600.0,89.29,89.29,89.12,89.16,64600.0
2009-02-04 11:45:00,89.14,89.14,88.96,89.08,186400.0,89.14,89.14,88.96,89.08,186400.0
2009-02-04 11:50:00,89.08,89.19,89.08,89.14,131500.0,89.08,89.19,89.08,89.14,131500.0
2009-02-04 11:55:00,89.13,89.26,89.11,89.25,117900.0,89.13,89.26,89.11,89.25,117900.0
2009-02-04 12:00:00,89.24,89.27,89.21,89.22,130700.0,89.24,89.27,89.21,89.22,130700.0
2009-02-04 12:05:00,89.22,89.27,89.17,89.19,110000.0,89.22,89.27,89.17,89.19,110000.0
2009-02-04 12:10:00,89.19,89.32,89.19,89.22,121200.0,89.19,89.32,89.19,89.22,121200.0
2009-02-04 12:15:00,89.22,89.26,89.18,89.25,44800.0,89.22,89.26,89.18,89.25,44800.0
2009-02-04 12:20:00,89.24,89.27,89.17,89.19,149000.0,89.24,89.27,89.17,89.19,149000.0
2009-02-04 12:25:00,89.18,89.31,89.18,89.23,119600.0,89.18,89.31,89.18,89.23,119600.0
2009-02-04 12:30:00,89.22,89.23,89.1,89.17,81200.0,89.22,89.23,89.1,89.17,81200.0
2009-02-04 12:35:00,89.18,89.25,89.18,89.19,65300.0,89.18,89.25,89.18,89.19,65300.0
2009-02-04 12:40:00,89.19,89.22,89.16,89.16,41500.0,89.19,89.22,89.16,89.16,41500.0
2009-02-04 12:45:00,89.17,89.2,89.03,89.04,56900.0,89.17,89.2,89.03,89.04,56900.0
2009-02-04 12:50:00,89.04,89.06,88.62,88.8,850800.0,89.04,89.06,88.62,88.8,850800.0
2009-02-04 12:55:00,88.68,88.7,88.52,88.58,396800.0,88.68,88.7,88.52,88.58,396800.0
2009-02-04 13:00:00,88.58,88.79,88.56,88.67,244600.0,88.58,88.79,88.56,88.67,244600.0
2009-02-04 13:05:00,88.67,88.73,88.6,88.73,144000.0,88.67,88.73,88.6,88.73,144000.0
2009-02-04 13:10:00,88.72,88.74,88.64,88.73,196600.0,88.72,88.74,88.64,88.73,196600.0
2009-02-04 13:15:00,88.72,88.72,88.65,88.67,119800.0,88.72,88.72,88.65,88.67,119800.0
2009-02-04 13:20:00,88.67,88.78,88.66,88.72,133200.0,88.67,88.78,88.66,88.72,133200.0
2009-02-04 13:25:00,88.72,88.72,88.6,88.64,117300.0,88.72,88.72,88.6,88.64,117300.0
2009-02-04 13:30:00,88.65,88.76,88.64,88.75,85200.0,88.65,88.76,88.64,88.75,85200.0
2009-02-04 13:35:00,88.75,88.87,88.7,88.86,69100.0,88.75,88.87,88.7,88.86,69100.0
2009-02-04 13:40:00,88.86,88.9,88.74,88.74,119600.0,88.86,88.9,88.74,88.74,119600.0
2009-02-04 13:45:00,88.74,88.83,88.72,88.77,130500.0,88.74,88.83,88.72,88.77,130500.0
2009-02-04 13:50:00,88.77,88.81,88.55,88.59,145600.0,88.77,88.81,88.55,88.59,145600.0
2009-02-04 13:55:00,88.58,88.74,88.56,88.69,99500.0,88.58,88.74,88.56,88.69,99500.0
2009-02-04 14:00:00,88.7,88.72,88.66,88.7,106100.0,88.7,88.72,88.66,88.7,106100.0
2009-02-04 14:05:00,88.7,88.84,88.68,88.83,117500.0,88.7,88.84,88.68,88.83,117500.0
2009-02-04 14:10:00,88.81,88.95,88.8,88.91,162500.0,88.81,88.95,88.8,88.91,162500.0
2009-02-04 14:15:00,88.93,88.93,88.85,88.9,79900.0,88.93,88.93,88.85,88.9,79900.0
2009-02-04 14:20:00,88.89,88.99,88.85,88.96,113200.0,88.89,88.99,88.85,88.96,113200.0
2009-02-04 14:25:00,88.95,89.09,88.95,88.96,248000.0,88.95,89.09,88.95,88.96,248000.0
2009-02-04 14:30:00,88.97,89.0,88.94,88.94,91900.0,88.97,89.0,88.94,88.94,91900.0
2009-02-04 14:35:00,88.93,88.95,88.88,88.92,116400.0,88.93,88.95,88.88,88.92,116400.0
2009-02-04 14:40:00,88.92,88.95,88.9,88.9,94000.0,88.92,88.95,88.9,88.9,94000.0
2009-02-04 14:45:00,88.91,88.92,88.88,88.91,59500.0,88.91,88.92,88.88,88.91,59500.0
2009-02-04 14:50:00,88.91,88.91,88.86,88.9,55700.0,88.91,88.91,88.86,88.9,55700.0
2009-02-04 14:55:00,88.91,88.95,88.87,88.91,102600.0,88.91,88.95,88.87,88.91,102600.0
2009-02-04 15:00:00,88.9,88.97,88.88,88.92,102900.0,88.9,88.97,88.88,88.92,102900.0
2009-02-04 15:05:00,88.94,88.94,88.88,88.89,155200.0,88.94,88.94,88.88,88.89,155200.0
2009-02-04 15:10:00,88.88,89.06,88.88,88.93,89000.0,88.88,89.06,88.88,88.93,89000.0
2009-02-04 15:15:00,88.94,89.11,88.93,89.09,220600.0,88.94,89.11,88.93,89.09,220600.0
2009-02-04 15:20:00,89.08,89.16,89.07,89.09,165900.0,89.08,89.16,89.07,89.09,165900.0
2009-02-04 15:25:00,89.09,89.17,89.07,89.15,143800.0,89.09,89.17,89.07,89.15,143800.0
2009-02-04 15:30:00,89.17,89.25,89.14,89.23,72300.0,89.17,89.25,89.14,89.23,72300.0
2009-02-04 15:35:00,89.24,89.29,89.2,89.25,118700.0,89.24,89.29,89.2,89.25,118700.0
2009-02-04 15:40:00,89.26,89.27,89.12,89.13,284900.0,89.26,89.27,89.12,89.13,284900.0
2009-02-04 15:45:00,89.12,89.13,89.04,89.08,60000.0,89.12,89.13,89.04,89.08,60000.0
2009-02-04 15:50:00,89.1,89.2,89.08,89.16,161000.0,89.1,89.2,89.08,89.16,161000.0
2009-02-04 15:55:00,89.17,89.24,89.15,89.19,184300.0,89.17,89.24,89.15,89.19,184300.0
2009-02-05 09:30:00,90.76,90.79,90.42,90.49,619900.0,90.76,90.79,90.42,90.49,619900.0
2009-02-05 09:35:00,90.49,90.56,90.35,90.46,243400.0,90.49,90.56,90.35,90.46,243400.0
2009-02-05 09:40:00,90.45,90.51,90.25,90.46,296100.0,90.45,90.51,90.25,90.46,296100.0
2009-02-05 09:45:00,90.47,90.75,90.45,90.66,279900.0,90.47,90.75,90.45,90.66,279900.0
2009-02-05 09:50:00,90.66,90.82,90.6,90.6,505000.0,90.66,90.82,90.6,90.6,505000.0
2009-02-05 09:55:00,90.59,90.76,90.59,90.62,386300.0,90.59,90.76,90.59,90.62,386300.0
2009-02-05 10:00:00,90.62,90.65,90.42,90.52,409300.0,90.62,90.65,90.42,90.52,409300.0
2009-02-05 10:05:00,90.52,90.82,90.5,90.76,362800.0,90.52,90.82,90.5,90.76,362800.0
2009-02-05 10:10:00,90.76,90.77,90.57,90.63,576600.0,90.76,90.77,90.57,90.63,576600.0
2009-02-05 10:15:00,90.64,90.64,90.47,90.59,199400.0,90.64,90.64,90.47,90.59,199400.0
2009-02-05 10:20:00,90.58,90.63,90.46,90.47,142200.0,90.58,90.63,90.46,90.47,142200.0
2009-02-05 10:25:00,90.47,90.49,90.28,90.29,260000.0,90.47,90.49,90.28,90.29,260000.0
2009-02-05 10:30:00,90.29,90.37,90.16,90.2,235800.0,90.29,90.37,90.16,90.2,235800.0
2009-02-05 10:35:00,90.2,90.31,90.02,90.23,241500.0,90.2,90.31,90.02,90.23,241500.0
2009-02-05 10:40:00,90.23,90.3,90.15,90.16,111100.0,90.23,90.3,90.15,90.16,111100.0
2009-02-05 10:45:00,90.17,90.51,90.13,90.34,251200.0,90.17,90.51,90.13,90.34,251200.0
2009-02-05 10:50:00,90.32,90.46,90.24,90.25,209200.0,90.32,90.46,90.24,90.25,209200.0
2009-02-05 10:55:00,90.24,90.27,90.17,90.25,158800.0,90.24,90.27,90.17,90.25,158800.0
2009-02-05 11:00:00,90.25,90.35,90.07,90.08,214400.0,90.25,90.35,90.07,90.08,214400.0
2009-02-05 11:05:00,90.08,90.25,90.03,90.14,176200.0,90.08,90.25,90.03,90.14,176200.0
2009-02-05 11:10:00,90.14,90.3,90.09,90.25,126000.0,90.14,90.3,90.09,90.25,126000.0
2009-02-05 11:15:00,90.25,90.37,90.18,90.37,243300.0,90.25,90.37,90.18,90.37,243300.0
2009-02-05 11:20:00,90.36,90.45,90.32,90.4,276600.0,90.36,90.45,90.32,90.4,276600.0
2009-02-05 11:25:00,90.41,90.43,90.28,90.4,103800.0,90.41,90.43,90.28,90.4,103800.0
2009-02-05 11:30:00,90.4,90.46,90.28,90.29,177400.0,90.4,90.46,90.28,90.29,177400.0
2009-02-05 11:35:00,90.29,90.32,90.23,90.24,116700.0,90.29,90.32,90.23,90.24,116700.0
2009-02-05 11:40:00,90.25,90.29,90.19,90.21,117300.0,90.25,90.29,90.19,90.21,117300.0
2009-02-05 11:45:00,90.21,90.28,90.2,90.25,89100.0,90.21,90.28,90.2,90.25,89100.0
2009-02-05 11:50:00,90.24,90.29,90.2,90.2,75500.0,90.24,90.29,90.2,90.2,75500.0
2009-02-05 11:55:00,90.21,90.32,90.05,90.09,218900.0,90.21,90.32,90.05,90.09,218900.0
2009-02-05 12:00:00,90.09,90.2,90.03,90.1,171400.0,90.09,90.2,90.03,90.1,171400.0
2009-02-05 12:05:00,90.1,90.13,89.91,89.91,351000.0,90.1,90.13,89.91,89.91,351000.0
2009-02-05 12:10:00,89.91,90.05,89.74,89.74,400000.0,89.91,90.05,89.74,89.74,400000.0
2009-02-05 12:15:00,89.75,89.95,89.65,89.95,190700.0,89.75,89.95,89.65,89.95,190700.0
2009-02-05 12:20:00,89.94,90.07,89.88,90.05,70500.0,89.94,90.07,89.88,90.05,70500.0
2009-02-05 12:25:00,90.05,90.06,89.99,90.0,86600.0,90.05,90.06,89.99,90.0,86600.0
2009-02-05 12:30:00,90.01,90.03,89.84,89.95,92200.0,90.01,90.03,89.84,89.95,92200.0
2009-02-05 12:35:00,89.95,90.01,89.8,89.81,191700.0,89.95,90.01,89.8,89.81,191700.0
2009-02-05 12:40:00,89.82,89.89,89.61,89.62,180200.0,89.82,89.89,89.61,89.62,180200.0
2009-02-05 12:45:00,89.62,89.63,89.3,89.42,469500.0,89.62,89.63,89.3,89.42,469500.0
2009-02-05 12:50:00,89.42,89.6,89.39,89.47,135200.0,89.42,89.6,89.39,89.47,135200.0
2009-02-05 12:55:00,89.46,89.74,89.4,89.71,548500.0,89.46,89.74,89.4,89.71,548500.0
2009-02-05 13:00:00,89.7,89.81,89.69,89.73,331700.0,89.7,89.81,89.69,89.73,331700.0
2009-02-05 13:05:00,89.72,89.73,89.54,89.61,197500.0,89.72,89.73,89.54,89.61,197500.0
2009-02-05 13:10:00,89.61,89.86,89.5,89.76,296500.0,89.61,89.86,89.5,89.76,296500.0
2009-02-05 13:15:00,89.75,90.0,89.73,89.77,127000.0,89.75,90.0,89.73,89.77,127000.0
2009-02-05 13:20:00,89.78,89.8,89.62,89.76,116000.0,89.78,89.8,89.62,89.76,116000.0
2009-02-05 13:25:00,89.75,89.85,89.69,89.85,143700.0,89.75,89.85,89.69,89.85,143700.0
2009-02-05 13:30:00,89.84,89.88,89.79,89.81,55300.0,89.84,89.88,89.79,89.81,55300.0
2009-02-05 13:35:00,89.81,89.92,89.81,89.89,61400.0,89.81,89.92,89.81,89.89,61400.0
2009-02-05 13:40:00,89.88,89.97,89.86,89.92,71000.0,89.88,89.97,89.86,89.92,71000.0
2009-02-05 13:45:00,89.93,90.0,89.8,89.83,100400.0,89.93,90.0,89.8,89.83,100400.0
2009-02-05 13:50:00,89.82,89.97,89.8,89.93,82400.0,89.82,89.97,89.8,89.93,82400.0
2009-02-05 13:55:00,89.94,90.02,89.91,90.02,94400.0,89.94,90.02,89.91,90.02,94400.0
2009-02-05 14:00:00,90.02,90.05,89.92,89.92,109200.0,90.02,90.05,89.92,89.92,109200.0
2009-02-05 14:05:00,89.94,90.07,89.94,90.04,106000.0,89.94,90.07,89.94,90.04,106000.0
2009-02-05 14:10:00,90.04,90.32,89.8,90.26,211000.0,90.04,90.32,89.8,90.26,211000.0
2009-02-05 14:15:00,90.26,90.29,90.08,90.2,146400.0,90.26,90.29,90.08,90.2,146400.0
2009-02-05 14:20:00,90.2,90.29,90.17,90.25,93900.0,90.2,90.29,90.17,90.25,93900.0
2009-02-05 14:25:00,90.25,90.35,90.22,90.24,171800.0,90.25,90.35,90.22,90.24,171800.0
2009-02-05 14:30:00,90.23,90.28,90.21,90.24,87600.0,90.23,90.28,90.21,90.24,87600.0
2009-02-05 14:35:00,90.25,90.28,90.24,90.27,53400.0,90.25,90.28,90.24,90.27,53400.0
2009-02-05 14:40:00,90.26,90.3,90.24,90.28,71900.0,90.26,90.3,90.24,90.28,71900.0
2009-02-05 14:45:00,90.28,90.29,90.21,90.21,74300.0,90.28,90.29,90.21,90.21,74300.0
2009-02-05 14:50:00,90.22,90.24,90.14,90.18,83900.0,90.22,90.24,90.14,90.18,83900.0
2009-02-05 14:55:00,90.19,90.2,90.09,90.15,103200.0,90.19,90.2,90.09,90.15,103200.0
2009-02-05 15:00:00,90.15,90.25,90.15,90.23,132500.0,90.15,90.25,90.15,90.23,132500.0
2009-02-05 15:05:00,90.23,90.29,90.19,90.24,146300.0,90.23,90.29,90.19,90.24,146300.0
2009-02-05 15:10:00,90.24,90.27,90.24,90.26,64800.0,90.24,90.27,90.24,90.26,64800.0
2009-02-05 15:15:00,90.26,90.27,90.19,90.19,72500.0,90.26,90.27,90.19,90.19,72500.0
2009-02-05 15:20:00,90.19,90.25,90.19,90.25,84200.0,90.19,90.25,90.19,90.25,84200.0
2009-02-05 15:25:00,90.23,90.25,90.22,90.23,79200.0,90.23,90.25,90.22,90.23,79200.0
2009-02-05 15:30:00,90.24,90.28,90.22,90.24,87600.0,90.24,90.28,90.22,90.24,87600.0
2009-02-05 15:35:00,90.23,90.24,90.1,90.14,107300.0,90.23,90.24,90.1,90.14,107300.0
2009-02-05 15:40:00,90.13,90.16,90.09,90.12,108900.0,90.13,90.16,90.09,90.12,108900.0
2009-02-05 15:45:00,90.12,90.21,90.09,90.18,120000.0,90.12,90.21,90.09,90.18,120000.0
2009-02-05 15:50:00,90.18,90.26,90.18,90.23,226500.0,90.18,90.26,90.18,90.23,226500.0
2009-02-05 15:55:00,90.22,90.27,90.16,90.16,179200.0,90.22,90.27,90.16,90.16,179200.0
2009-02-06 09:30:00,89.2,89.57,89.15,89.56,430400.0,89.2,89.57,89.15,89.56,430400.0
2009-02-06 09:35:00,89.58,89.65,89.48,89.58,298000.0,89.58,89.65,89.48,89.58,298000.0
2009-02-06 09:40:00,89.57,89.75,89.54,89.67,307500.0,89.57,89.75,89.54,89.67,307500.0
2009-02-06 09:45:00,89.67,89.88,89.62,89.68,409200.0,89.67,89.88,89.62,89.68,409200.0
2009-02-06 09:50:00,89.68,89.93,89.67,89.93,252800.0,89.68,89.93,89.67,89.93,252800.0
2009-02-06 09:55:00,89.91,89.91,89.71,89.82,332500.0,89.91,89.91,89.71,89.82,332500.0
2009-02-06 10:00:00,89.82,89.97,89.4,89.76,348600.0,89.82,89.97,89.4,89.76,348600.0
2009-02-06 10:05:00,89.76,89.8,89.72,89.75,127300.0,89.76,89.8,89.72,89.75,127300.0
2009-02-06 10:10:00,89.76,89.96,89.74,89.89,242300.0,89.76,89.96,89.74,89.89,242300.0
2009-02-06 10:15:00,89.88,89.95,89.76,89.79,190600.0,89.88,89.95,89.76,89.79,190600.0
2009-02-06 10:20:00,89.79,89.82,89.52,89.54,252400.0,89.79,89.82,89.52,89.54,252400.0
2009-02-06 10:25:00,89.55,89.65,89.36,89.54,354800.0,89.55,89.65,89.36,89.54,354800.0
2009-02-06 10:30:00,89.55,89.6,89.5,89.58,84800.0,89.55,89.6,89.5,89.58,84800.0
2009-02-06 10:35:00,89.58,89.59,89.38,89.4,82100.0,89.58,89.59,89.38,89.4,82100.0
2009-02-06 10:40:00,89.39,89.43,89.25,89.43,221000.0,89.39,89.43,89.25,89.43,221000.0
2009-02-06 10:45:00,89.43,89.6,89.43,89.52,210600.0,89.43,89.6,89.43,89.52,210600.0
2009-02-06 10:50:00,89.51,89.52,89.41,89.48,100100.0,89.51,89.52,89.41,89.48,100100.0
2009-02-06 10:55:00,89.48,89.67,89.43,89.65,212100.0,89.48,89.67,89.43,89.65,212100.0
2009-02-06 11:00:00,89.65,89.76,89.6,89.73,113500.0,89.65,89.76,89.6,89.73,113500.0
2009-02-06 11:05:00,89.73,89.8,89.68,89.71,132600.0,89.73,89.8,89.68,89.71,132600.0
2009-02-06 11:10:00,89.71,89.79,89.64,89.78,58800.0,89.71,89.79,89.64,89.78,58800.0
2009-02-06 11:15:00,89.78,89.94,89.76,89.86,109900.0,89.78,89.94,89.76,89.86,109900.0
2009-02-06 11:20:00,89.85,89.89,89.72,89.84,89100.0,89.85,89.89,89.72,89.84,89100.0
2009-02-06 11:25:00,89.83,89.86,89.65,89.66,174400.0,89.83,89.86,89.65,89.66,174400.0
2009-02-06 11:30:00,89.66,89.77,89.59,89.62,116000.0,89.66,89.77,89.59,89.62,116000.0
2009-02-06 11:35:00,89.62,89.75,89.58,89.61,102900.0,89.62,89.75,89.58,89.61,102900.0
2009-02-06 11:40:00,89.61,89.75,89.61,89.75,66300.0,89.61,89.75,89.61,89.75,66300.0
2009-02-06 11:45:00,89.75,89.82,89.73,89.8,83900.0,89.75,89.82,89.73,89.8,83900.0
2009-02-06 11:50:00,89.79,89.79,89.58,89.66,45900.0,89.79,89.79,89.58,89.66,45900.0
2009-02-06 11:55:00,89.7,89.76,89.6,89.76,87400.0,89.7,89.76,89.6,89.76,87400.0
2009-02-06 12:00:00,89.76,89.76,89.67,89.7,64900.0,89.76,89.76,89.67,89.7,64900.0
2009-02-06 12:05:00,89.7,89.85,89.68,89.85,153300.0,89.7,89.85,89.68,89.85,153300.0
2009-02-06 12:10:00,89.85,89.9,89.81,89.82,144700.0,89.85,89.9,89.81,89.82,144700.0
2009-02-06 12:15:00,89.81,89.84,89.74,89.79,75000.0,89.81,89.84,89.74,89.79,75000.0
2009-02-06 12:20:00,89.78,89.88,89.76,89.88,48700.0,89.78,89.88,89.76,89.88,48700.0
2009-02-06 12:25:00,89.86,89.88,89.72,89.75,76200.0,89.86,89.88,89.72,89.75,76200.0
2009-02-06 12:30:00,89.75,89.84,89.4,89.8,102700.0,89.75,89.84,89.4,89.8,102700.0
2009-02-06 12:35:00,89.8,89.85,89.76,89.85,107900.0,89.8,89.85,89.76,89.85,107900.0
2009-02-06 12:40:00,89.84,89.85,89.79,89.82,68500.0,89.84,89.85,89.79,89.82,68500.0
2009-02-06 12:45:00,89.82,90.04,89.79,89.98,137600.0,89.82,90.04,89.79,89.98,137600.0
2009-02-06 12:50:00,89.99,90.04,89.88,89.94,194300.0,89.99,90.04,89.88,89.94,194300.0
2009-02-06 12:55:00,89.95,90.14,89.8,89.97,280100.0,89.95,90.14,89.8,89.97,280100.0
2009-02-06 13:00:00,89.97,89.97,89.89,89.94,66800.0,89.97,89.97,89.89,89.94,66800.0
2009-02-06 13:05:00,89.92,89.94,89.4,89.89,95900.0,89.92,89.94,89.4,89.89,95900.0
2009-02-06 13:10:00,89.9,89.97,89.89,89.94,82700.0,89.9,89.97,89.89,89.94,82700.0
2009-02-06 13:15:00,89.93,89.96,89.9,89.94,64300.0,89.93,89.96,89.9,89.94,64300.0
2009-02-06 13:20:00,89.94,90.05,89.92,89.97,114400.0,89.94,90.05,89.92,89.97,114400.0
2009-02-06 13:25:00,89.95,89.96,89.78,89.8,123700.0,89.95,89.96,89.78,89.8,123700.0
2009-02-06 13:30:00,89.8,89.87,89.75,89.78,189200.0,89.8,89.87,89.75,89.78,189200.0
2009-02-06 13:35:00,89.79,89.82,89.77,89.78,48400.0,89.79,89.82,89.77,89.78,48400.0
2009-02-06 13:40:00,89.79,89.79,89.58,89.69,243200.0,89.79,89.79,89.58,89.69,243200.0
2009-02-06 13:45:00,89.7,89.87,89.68,89.85,146700.0,89.7,89.87,89.68,89.85,146700.0
2009-02-06 13:50:00,89.85,89.94,89.82,89.88,172500.0,89.85,89.94,89.82,89.88,172500.0
2009-02-06 13:55:00,89.88,89.9,89.79,89.8,102200.0,89.88,89.9,89.79,89.8,102200.0
2009-02-06 14:00:00,89.8,89.86,89.79,89.86,75200.0,89.8,89.86,89.79,89.86,75200.0
2009-02-06 14:05:00,89.85,89.85,89.72,89.74,68000.0,89.85,89.85,89.72,89.74,68000.0
2009-02-06 14:10:00,89.74,89.82,89.72,89.79,108200.0,89.74,89.82,89.72,89.79,108200.0
2009-02-06 14:15:00,89.8,89.85,89.79,89.81,106400.0,89.8,89.85,89.79,89.81,106400.0
2009-02-06 14:20:00,89.83,89.96,89.81,89.83,175400.0,89.83,89.96,89.81,89.83,175400.0
2009-02-06 14:25:00,89.83,89.94,89.72,89.72,169100.0,89.83,89.94,89.72,89.72,169100.0
2009-02-06 14:30:00,89.72,89.76,89.65,89.69,150500.0,89.72,89.76,89.65,89.69,150500.0
2009-02-06 14:35:00,89.7,89.78,89.66,89.75,92600.0,89.7,89.78,89.66,89.75,92600.0
2009-02-06 14:40:00,89.77,89.79,89.74,89.77,71100.0,89.77,89.79,89.74,89.77,71100.0
2009-02-06 14:45:00,89.77,89.89,89.76,89.86,158700.0,89.77,89.89,89.76,89.86,158700.0
2009-02-06 14:50:00,89.87,89.87,89.77,89.78,92700.0,89.87,89.87,89.77,89.78,92700.0
2009-02-06 14:55:00,89.76,89.82,89.74,89.77,110500.0,89.76,89.82,89.74,89.77,110500.0
2009-02-06 15:00:00,89.76,89.79,89.72,89.73,132400.0,89.76,89.79,89.72,89.73,132400.0
2009-02-06 15:05:00,89.72,89.73,89.64,89.66,105200.0,89.72,89.73,89.64,89.66,105200.0
2009-02-06 15:10:00,89.66,89.72,89.61,89.61,50600.0,89.66,89.72,89.61,89.61,50600.0
2009-02-06 15:15:00,89.61,89.69,89.6,89.61,60700.0,89.61,89.69,89.6,89.61,60700.0
2009-02-06 15:20:00,89.61,89.66,89.6,89.64,53900.0,89.61,89.66,89.6,89.64,53900.0
2009-02-06 15:25:00,89.64,89.64,89.57,89.61,85400.0,89.64,89.64,89.57,89.61,85400.0
2009-02-06 15:30:00,89.61,89.64,89.58,89.62,58700.0,89.61,89.64,89.58,89.62,58700.0
2009-02-06 15:35:00,89.63,89.63,89.6,89.62,42800.0,89.63,89.63,89.6,89.62,42800.0
2009-02-06 15:40:00,89.62,89.65,89.59,89.63,82200.0,89.62,89.65,89.59,89.63,82200.0
2009-02-06 15:45:00,89.63,89.64,89.6,89.61,56300.0,89.63,89.64,89.6,89.61,56300.0
2009-02-06 15:50:00,89.61,89.61,89.58,89.6,93400.0,89.61,89.61,89.58,89.6,93400.0
2009-02-06 15:55:00,89.61,89.66,89.6,89.62,143100.0,89.61,89.66,89.6,89.62,143100.0
2009-02-09 09:30:00,88.35,88.46,88.25,88.26,995700.0,88.35,88.46,88.25,88.26,995700.0
2009-02-09 09:35:00,88.25,88.31,88.12,88.13,344400.0,88.25,88.31,88.12,88.13,344400.0
2009-02-09 09:40:00,88.14,88.27,88.12,88.18,584500.0,88.14,88.27,88.12,88.18,584500.0
2009-02-09 09:45:00,88.18,88.32,88.17,88.28,232900.0,88.18,88.32,88.17,88.28,232900.0
2009-02-09 09:50:00,88.27,88.31,88.2,88.3,292200.0,88.27,88.31,88.2,88.3,292200.0
2009-02-09 09:55:00,88.3,88.35,88.24,88.28,231200.0,88.3,88.35,88.24,88.28,231200.0
2009-02-09 10:00:00,88.27,88.29,88.0,88.07,450200.0,88.27,88.29,88.0,88.07,450200.0
2009-02-09 10:05:00,88.06,88.15,88.01,88.08,487600.0,88.06,88.15,88.01,88.08,487600.0
2009-02-09 10:10:00,88.07,88.21,88.06,88.09,289800.0,88.07,88.21,88.06,88.09,289800.0
2009-02-09 10:15:00,88.09,88.3,88.09,88.27,414900.0,88.09,88.3,88.09,88.27,414900.0
2009-02-09 10:20:00,88.27,88.32,88.17,88.27,222000.0,88.27,88.32,88.17,88.27,222000.0
2009-02-09 10:25:00,88.27,88.27,88.0,88.18,214200.0,88.27,88.27,88.0,88.18,214200.0
2009-02-09 10:30:00,88.17,88.36,88.14,88.3,290500.0,88.17,88.36,88.14,88.3,290500.0
2009-02-09 10:35:00,88.29,88.43,88.29,88.36,245200.0,88.29,88.43,88.29,88.36,245200.0
2009-02-09 10:40:00,88.37,88.42,88.33,88.41,225200.0,88.37,88.42,88.33,88.41,225200.0
2009-02-09 10:45:00,88.4,88.6,88.35,88.4,604300.0,88.4,88.6,88.35,88.4,604300.0
2009-02-09 10:50:00,88.4,88.41,88.2,88.38,280300.0,88.4,88.41,88.2,88.38,280300.0
2009-02-09 10:55:00,88.37,88.49,88.36,88.47,118600.0,88.37,88.49,88.36,88.47,118600.0
2009-02-09 11:00:00,88.48,88.49,88.29,88.32,135100.0,88.48,88.49,88.29,88.32,135100.0
2009-02-09 11:05:00,88.33,88.36,88.23,88.32,128700.0,88.33,88.36,88.23,88.32,128700.0
2009-02-09 11:10:00,88.32,88.35,88.27,88.3,133600.0,88.32,88.35,88.27,88.3,133600.0
2009-02-09 11:15:00,88.32,88.45,88.29,88.4,123200.0,88.32,88.45,88.29,88.4,123200.0
2009-02-09 11:20:00,88.4,88.44,88.34,88.42,150500.0,88.4,88.44,88.34,88.42,150500.0
2009-02-09 11:25:00,88.43,88.58,88.36,88.57,214900.0,88.43,88.58,88.36,88.57,214900.0
2009-02-09 11:30:00,88.57,88.65,88.44,88.48,298000.0,88.57,88.65,88.44,88.48,298000.0
2009-02-09 11:35:00,88.47,88.5,88.36,88.45,168600.0,88.47,88.5,88.36,88.45,168600.0
2009-02-09 11:40:00,88.45,88.5,88.44,88.47,87500.0,88.45,88.5,88.44,88.47,87500.0
2009-02-09 11:45:00,88.46,88.56,88.46,88.48,142100.0,88.46,88.56,88.46,88.48,142100.0
2009-02-09 11:50:00,88.48,88.48,88.29,88.31,121900.0,88.48,88.48,88.29,88.31,121900.0
2009-02-09 11:55:00,88.31,88.32,88.14,88.15,265100.0,88.31,88.32,88.14,88.15,265100.0
2009-02-09 12:00:00,88.18,88.21,88.0,88.04,508000.0,88.18,88.21,88.0,88.04,508000.0
2009-02-09 12:05:00,88.05,88.22,88.0,88.03,328700.0,88.05,88.22,88.0,88.03,328700.0
2009-02-09 12:10:00,88.01,88.03,87.74,87.75,693200.0,88.01,88.03,87.74,87.75,693200.0
2009-02-09 12:15:00,87.75,87.91,87.73,87.9,236800.0,87.75,87.91,87.73,87.9,236800.0
2009-02-09 12:20:00,87.9,87.98,87.85,87.93,152400.0,87.9,87.98,87.85,87.93,152400.0
2009-02-09 12:25:00,87.92,88.01,87.88,87.9,167900.0,87.92,88.01,87.88,87.9,167900.0
2009-02-09 12:30:00,87.89,87.96,87.88,87.92,94700.0,87.89,87.96,87.88,87.92,94700.0
2009-02-09 12:35:00,87.91,87.93,87.81,87.87,313800.0,87.91,87.93,87.81,87.87,313800.0
2009-02-09 12:40:00,87.86,87.91,87.79,87.81,308900.0,87.86,87.91,87.79,87.81,308900.0
2009-02-09 12:45:00,87.81,87.9,87.63,87.67,260600.0,87.81,87.9,87.63,87.67,260600.0
2009-02-09 12:50:00,87.68,87.77,87.64,87.67,144500.0,87.68,87.77,87.64,87.67,144500.0
2009-02-09 12:55:00,87.67,87.72,87.6,87.69,291700.0,87.67,87.72,87.6,87.69,291700.0
2009-02-09 13:00:00,87.69,87.86,87.69,87.84,249100.0,87.69,87.86,87.69,87.84,249100.0
2009-02-09 13:05:00,87.85,87.86,87.72,87.76,149900.0,87.85,87.86,87.72,87.76,149900.0
2009-02-09 13:10:00,87.77,87.78,87.68,87.77,153400.0,87.77,87.78,87.68,87.77,153400.0
2009-02-09 13:15:00,87.77,87.83,87.76,87.82,161300.0,87.77,87.83,87.76,87.82,161300.0
2009-02-09 13:20:00,87.81,87.89,87.75,87.85,252200.0,87.81,87.89,87.75,87.85,252200.0
2009-02-09 13:25:00,87.84,87.89,87.7,87.74,229300.0,87.84,87.89,87.7,87.74,229300.0
2009-02-09 13:30:00,87.73,87.99,87.71,87.97,183300.0,87.73,87.99,87.71,87.97,183300.0
2009-02-09 13:35:00,87.96,88.05,87.95,87.95,321800.0,87.96,88.05,87.95,87.95,321800.0
2009-02-09 13:40:00,87.96,88.04,87.93,88.02,247800.0,87.96,88.04,87.93,88.02,247800.0
2009-02-09 13:45:00,88.03,88.06,88.0,88.01,276300.0,88.03,88.06,88.0,88.01,276300.0
2009-02-09 13:50:00,88.0,88.05,87.99,88.03,226200.0,88.0,88.05,87.99,88.03,226200.0
2009-02-09 13:55:00,88.03,88.05,87.99,88.0,153300.0,88.03,88.05,87.99,88.0,153300.0
2009-02-09 14:00:00,87.99,88.05,87.99,88.03,183400.0,87.99,88.05,87.99,88.03,183400.0
2009-02-09 14:05:00,88.02,88.05,88.02,88.04,127300.0,88.02,88.05,88.02,88.04,127300.0
2009-02-09 14:10:00,88.04,88.04,87.98,87.98,102300.0,88.04,88.04,87.98,87.98,102300.0
2009-02-09 14:15:00,87.99,88.04,87.98,88.03,143300.0,87.99,88.04,87.98,88.03,143300.0
2009-02-09 14:20:00,88.02,88.05,88.01,88.04,123400.0,88.02,88.05,88.01,88.04,123400.0
2009-02-09 14:25:00,88.04,88.05,87.99,88.02,227500.0,88.04,88.05,87.99,88.02,227500.0
2009-02-09 14:30:00,88.02,88.04,88.01,88.03,71600.0,88.02,88.04,88.01,88.03,71600.0
2009-02-09 14:35:00,88.02,88.06,88.02,88.03,141000.0,88.02,88.06,88.02,88.03,141000.0
2009-02-09 14:40:00,88.03,88.06,87.99,87.99,76200.0,88.03,88.06,87.99,87.99,76200.0
2009-02-09 14:45:00,87.99,88.03,87.96,88.02,126900.0,87.99,88.03,87.96,88.02,126900.0
2009-02-09 14:50:00,88.01,88.06,87.99,88.03,129100.0,88.01,88.06,87.99,88.03,129100.0
2009-02-09 14:55:00,88.03,88.05,88.0,88.02,160000.0,88.03,88.05,88.0,88.02,160000.0
2009-02-09 15:00:00,88.02,88.06,88.02,88.05,84300.0,88.02,88.06,88.02,88.05,84300.0
2009-02-09 15:05:00,88.05,88.2,88.04,88.2,193000.0,88.05,88.2,88.04,88.2,193000.0
2009-02-09 15:10:00,88.2,88.23,88.19,88.2,84900.0,88.2,88.23,88.19,88.2,84900.0
2009-02-09 15:15:00,88.21,88.23,88.15,88.2,129900.0,88.21,88.23,88.15,88.2,129900.0
2009-02-09 15:20:00,88.2,88.25,88.2,88.21,143300.0,88.2,88.25,88.2,88.21,143300.0
2009-02-09 15:25:00,88.21,88.24,88.2,88.22,124400.0,88.21,88.24,88.2,88.22,124400.0
2009-02-09 15:30:00,88.23,88.24,88.21,88.22,109400.0,88.23,88.24,88.21,88.22,109400.0
2009-02-09 15:35:00,88.23,88.23,88.22,88.23,77000.0,88.23,88.23,88.22,88.23,77000.0
2009-02-09 15:40:00,88.22,88.29,88.22,88.26,124500.0,88.22,88.29,88.22,88.26,124500.0
2009-02-09 15:45:00,88.27,88.27,88.22,88.24,100100.0,88.27,88.27,88.22,88.24,100100.0
2009-02-09 15:50:00,88.24,88.31,88.24,88.28,203300.0,88.24,88.31,88.24,88.28,203300.0
2009-02-09 15:55:00,88.27,88.31,88.24,88.31,254300.0,88.27,88.31,88.24,88.31,254300.0
2009-02-10 09:30:00,89.66,89.71,89.58,89.66,444800.0,89.66,89.71,89.58,89.66,444800.0
2009-02-10 09:35:00,89.68,89.78,89.62,89.69,490700.0,89.68,89.78,89.62,89.69,490700.0
2009-02-10 09:40:00,89.69,89.7,89.48,89.62,389600.0,89.69,89.7,89.48,89.62,389600.0
2009-02-10 09:45:00,89.63,89.82,89.63,89.68,256200.0,89.63,89.82,89.63,89.68,256200.0
2009-02-10 09:50:00,89.68,89.74,89.65,89.65,230700.0,89.68,89.74,89.65,89.65,230700.0
2009-02-10 09:55:00,89.64,89.67,89.55,89.55,172100.0,89.64,89.67,89.55,89.55,172100.0
2009-02-10 10:00:00,89.56,89.6,89.48,89.55,246700.0,89.56,89.6,89.48,89.55,246700.0
2009-02-10 10:05:00,89.55,89.68,89.51,89.65,302200.0,89.55,89.68,89.51,89.65,302200.0
2009-02-10 10:10:00,89.65,89.68,89.46,89.48,249700.0,89.65,89.68,89.46,89.48,249700.0
2009-02-10 10:15:00,89.48,89.56,89.29,89.3,232800.0,89.48,89.56,89.29,89.3,232800.0
2009-02-10 10:20:00,89.31,89.45,89.25,89.44,413300.0,89.31,89.45,89.25,89.44,413300.0
2009-02-10 10:25:00,89.44,89.57,89.36,89.4,268000.0,89.44,89.57,89.36,89.4,268000.0
2009-02-10 10:30:00,89.4,89.65,89.39,89.56,393800.0,89.4,89.65,89.39,89.56,393800.0
2009-02-10 10:35:00,89.57,89.69,89.51,89.66,332800.0,89.57,89.69,89.51,89.66,332800.0
2009-02-10 10:40:00,89.66,89.67,89.5,89.55,245700.0,89.66,89.67,89.5,89.55,245700.0
2009-02-10 10:45:00,89.56,89.62,89.41,89.47,253800.0,89.56,89.62,89.41,89.47,253800.0
2009-02-10 10:50:00,89.44,89.54,89.43,89.5,134900.0,89.44,89.54,89.43,89.5,134900.0
2009-02-10 10:55:00,89.5,89.51,89.21,89.24,284100.0,89.5,89.51,89.21,89.24,284100.0
2009-02-10 11:00:00,89.22,89.4,89.18,89.32,552000.0,89.22,89.4,89.18,89.32,552000.0
2009-02-10 11:05:00,89.31,89.45,89.24,89.43,402200.0,89.31,89.45,89.24,89.43,402200.0
2009-02-10 11:10:00,89.42,89.83,89.38,89.79,591100.0,89.42,89.83,89.38,89.79,591100.0
2009-02-10 11:15:00,89.77,89.95,89.74,89.74,730300.0,89.77,89.95,89.74,89.74,730300.0
2009-02-10 11:20:00,89.74,89.77,89.56,89.72,521200.0,89.74,89.77,89.56,89.72,521200.0
2009-02-10 11:25:00,89.72,89.79,89.69,89.7,403100.0,89.72,89.79,89.69,89.7,403100.0
2009-02-10 11:30:00,89.7,89.98,89.68,89.87,635200.0,89.7,89.98,89.68,89.87,635200.0
2009-02-10 11:35:00,89.87,90.37,89.87,90.18,1327800.0,89.87,90.37,89.87,90.18,1327800.0
2009-02-10 11:40:00,90.17,90.22,89.75,89.85,471400.0,90.17,90.22,89.75,89.85,471400.0
2009-02-10 11:45:00,89.85,90.05,89.67,89.99,487200.0,89.85,90.05,89.67,89.99,487200.0
2009-02-10 11:50:00,89.98,90.02,89.69,89.8,524500.0,89.98,90.02,89.69,89.8,524500.0
2009-02-10 11:55:00,89.8,90.06,89.78,89.96,462900.0,89.8,90.06,89.78,89.96,462900.0
2009-02-10 12:00:00,89.97,89.99,89.77,89.89,418400.0,89.97,89.99,89.77,89.89,418400.0
2009-02-10 12:05:00,89.89,90.0,89.86,89.86,288800.0,89.89,90.0,89.86,89.86,288800.0
2009-02-10 12:10:00,89.86,89.88,89.71,89.71,338800.0,89.86,89.88,89.71,89.71,338800.0
2009-02-10 12:15:00,89.71,89.9,89.58,89.8,411400.0,89.71,89.9,89.58,89.8,411400.0
2009-02-10 12:20:00,89.79,89.86,89.75,89.78,208600.0,89.79,89.86,89.75,89.78,208600.0
2009-02-10 12:25:00,89.78,89.8,89.69,89.75,250300.0,89.78,89.8,89.69,89.75,250300.0
2009-02-10 12:30:00,89.75,89.76,89.57,89.69,220600.0,89.75,89.76,89.57,89.69,220600.0
2009-02-10 12:35:00,89.69,89.72,89.56,89.57,242000.0,89.69,89.72,89.56,89.57,242000.0
2009-02-10 12:40:00,89.57,89.73,89.55,89.72,136800.0,89.57,89.73,89.55,89.72,136800.0
2009-02-10 12:45:00,89.72,89.73,89.67,89.73,70900.0,89.72,89.73,89.67,89.73,70900.0
2009-02-10 12:50:00,89.73,89.87,89.71,89.81,111400.0,89.73,89.87,89.71,89.81,111400.0
2009-02-10 12:55:00,89.79,89.82,89.73,89.73,82700.0,89.79,89.82,89.73,89.73,82700.0
2009-02-10 13:00:00,89.72,89.72,89.5,89.56,190700.0,89.72,89.72,89.5,89.56,190700.0
2009-02-10 13:05:00,89.55,89.61,89.47,89.57,230700.0,89.55,89.61,89.47,89.57,230700.0
2009-02-10 13:10:00,89.57,89.58,89.53,89.56,115900.0,89.57,89.58,89.53,89.56,115900.0
2009-02-10 13:15:00,89.55,89.55,89.47,89.51,258100.0,89.55,89.55,89.47,89.51,258100.0
2009-02-10 13:20:00,89.5,89.72,89.43,89.67,297000.0,89.5,89.72,89.43,89.67,297000.0
2009-02-10 13:25:00,89.68,89.89,89.58,89.75,274900.0,89.68,89.89,89.58,89.75,274900.0
2009-02-10 13:30:00,89.75,89.81,89.66,89.7,165000.0,89.75,89.81,89.66,89.7,165000.0
2009-02-10 13:35:00,89.69,89.85,89.69,89.8,108500.0,89.69,89.85,89.69,89.8,108500.0
2009-02-10 13:40:00,89.8,89.93,89.74,89.92,349500.0,89.8,89.93,89.74,89.92,349500.0
2009-02-10 13:45:00,89.9,90.0,89.87,89.96,226600.0,89.9,90.0,89.87,89.96,226600.0
2009-02-10 13:50:00,89.96,90.04,89.9,89.92,325200.0,89.96,90.04,89.9,89.92,325200.0
2009-02-10 13:55:00,89.9,90.03,89.86,90.0,133800.0,89.9,90.03,89.86,90.0,133800.0
2009-02-10 14:00:00,90.01,90.04,89.96,90.01,167900.0,90.01,90.04,89.96,90.01,167900.0
2009-02-10 14:05:00,90.02,90.15,89.92,90.0,451100.0,90.02,90.15,89.92,90.0,451100.0
2009-02-10 14:10:00,89.99,90.13,89.94,90.1,118000.0,89.99,90.13,89.94,90.1,118000.0
2009-02-10 14:15:00,90.08,90.1,90.0,90.03,182000.0,90.08,90.1,90.0,90.03,182000.0
2009-02-10 14:20:00,90.02,90.1,89.93,90.08,206000.0,90.02,90.1,89.93,90.08,206000.0
2009-02-10 14:25:00,90.07,90.17,90.07,90.16,147500.0,90.07,90.17,90.07,90.16,147500.0
2009-02-10 14:30:00,90.16,90.24,90.1,90.24,269700.0,90.16,90.24,90.1,90.24,269700.0
2009-02-10 14:35:00,90.25,90.28,90.2,90.25,142900.0,90.25,90.28,90.2,90.25,142900.0
2009-02-10 14:40:00,90.27,90.3,90.16,90.18,140000.0,90.27,90.3,90.16,90.18,140000.0
2009-02-10 14:45:00,90.18,90.24,90.17,90.24,103400.0,90.18,90.24,90.17,90.24,103400.0
2009-02-10 14:50:00,90.24,90.25,90.16,90.17,100000.0,90.24,90.25,90.16,90.17,100000.0
2009-02-10 14:55:00,90.17,90.21,90.05,90.05,127600.0,90.17,90.21,90.05,90.05,127600.0
2009-02-10 15:00:00,90.06,90.06,90.01,90.02,128600.0,90.06,90.06,90.01,90.02,128600.0
2009-02-10 15:05:00,90.03,90.13,89.97,90.0,350000.0,90.03,90.13,89.97,90.0,350000.0
2009-02-10 15:10:00,90.0,90.2,89.99,90.19,316300.0,90.0,90.2,89.99,90.19,316300.0
2009-02-10 15:15:00,90.17,90.2,90.09,90.09,83800.0,90.17,90.2,90.09,90.09,83800.0
2009-02-10 15:20:00,90.09,90.23,90.07,90.19,159600.0,90.09,90.23,90.07,90.19,159600.0
2009-02-10 15:25:00,90.19,90.24,90.16,90.21,145000.0,90.19,90.24,90.16,90.21,145000.0
2009-02-10 15:30:00,90.21,90.22,90.16,90.2,329600.0,90.21,90.22,90.16,90.2,329600.0
2009-02-10 15:35:00,90.2,90.2,90.14,90.14,99500.0,90.2,90.2,90.14,90.14,99500.0
2009-02-10 15:40:00,90.14,90.26,90.13,90.26,374200.0,90.14,90.26,90.13,90.26,374200.0
2009-02-10 15:45:00,90.26,90.26,90.07,90.12,446200.0,90.26,90.26,90.07,90.12,446200.0
2009-02-10 15:50:00,90.12,90.25,90.11,90.23,441500.0,90.12,90.25,90.11,90.23,441500.0
2009-02-10 15:55:00,90.24,90.26,90.17,90.23,409800.0,90.24,90.26,90.17,90.23,409800.0
2009-02-11 09:30:00,90.94,91.15,90.85,90.88,886100.0,90.94,91.15,90.85,90.88,886100.0
2009-02-11 09:35:00,90.89,91.1,90.8,90.85,264100.0,90.89,91.1,90.8,90.85,264100.0
2009-02-11 09:40:00,90.86,91.17,90.83,91.15,471700.0,90.86,91.17,90.83,91.15,471700.0
2009-02-11 09:45:00,91.16,92.08,91.12,91.9,2591500.0,91.16,92.08,91.12,91.9,2591500.0
2009-02-11 09:50:00,91.88,92.33,91.84,92.24,2163500.0,91.88,92.33,91.84,92.24,2163500.0
2009-02-11 09:55:00,92.24,92.49,91.96,92.36,2294400.0,92.24,92.49,91.96,92.36,2294400.0
2009-02-11 10:00:00,92.35,92.9,92.29,92.71,2758600.0,92.35,92.9,92.29,92.71,2758600.0
2009-02-11 10:05:00,92.71,92.85,92.4,92.58,2513700.0,92.71,92.85,92.4,92.58,2513700.0
2009-02-11 10:10:00,92.58,92.58,92.34,92.36,1038500.0,92.58,92.58,92.34,92.36,1038500.0
2009-02-11 10:15:00,92.37,92.7,92.3,92.54,1445300.0,92.37,92.7,92.3,92.54,1445300.0
2009-02-11 10:20:00,92.56,92.85,92.54,92.69,1062900.0,92.56,92.85,92.54,92.69,1062900.0
2009-02-11 10:25:00,92.68,93.22,92.64,93.19,2202900.0,92.68,93.22,92.64,93.19,2202900.0
2009-02-11 10:30:00,93.14,93.2,92.77,92.88,1365800.0,93.14,93.2,92.77,92.88,1365800.0
2009-02-11 10:35:00,92.87,92.91,92.69,92.88,1383800.0,92.87,92.91,92.69,92.88,1383800.0
2009-02-11 10:40:00,92.89,93.22,92.85,92.93,1621400.0,92.89,93.22,92.85,92.93,1621400.0
2009-02-11 10:45:00,92.92,93.06,92.81,92.91,1692900.0,92.92,93.06,92.81,92.91,1692900.0
2009-02-11 10:50:00,92.91,92.93,92.62,92.74,1007200.0,92.91,92.93,92.62,92.74,1007200.0
2009-02-11 10:55:00,92.74,92.87,92.7,92.86,680800.0,92.74,92.87,92.7,92.86,680800.0
2009-02-11 11:00:00,92.86,93.14,92.86,93.08,894700.0,92.86,93.14,92.86,93.08,894700.0
2009-02-11 11:05:00,93.07,93.14,92.93,92.99,1394200.0,93.07,93.14,92.93,92.99,1394200.0
2009-02-11 11:10:00,93.0,93.01,92.68,92.69,460300.0,93.0,93.01,92.68,92.69,460300.0
2009-02-11 11:15:00,92.73,92.75,92.46,92.58,506200.0,92.73,92.75,92.46,92.58,506200.0
2009-02-11 11:20:00,92.58,92.73,92.52,92.7,508100.0,92.58,92.73,92.52,92.7,508100.0
2009-02-11 11:25:00,92.7,92.85,92.7,92.76,356800.0,92.7,92.85,92.7,92.76,356800.0
2009-02-11 11:30:00,92.76,92.77,92.34,92.51,680800.0,92.76,92.77,92.34,92.51,680800.0
2009-02-11 11:35:00,92.52,92.65,92.5,92.6,156400.0,92.52,92.65,92.5,92.6,156400.0
2009-02-11 11:40:00,92.6,92.75,92.58,92.62,622100.0,92.6,92.75,92.58,92.62,622100.0
2009-02-11 11:45:00,92.62,92.75,92.59,92.64,590400.0,92.62,92.75,92.59,92.64,590400.0
2009-02-11 11:50:00,92.64,92.71,92.62,92.69,224600.0,92.64,92.71,92.62,92.69,224600.0
2009-02-11 11:55:00,92.69,92.8,92.69,92.76,385800.0,92.69,92.8,92.69,92.76,385800.0
2009-02-11 12:00:00,92.76,92.8,92.68,92.73,515100.0,92.76,92.8,92.68,92.73,515100.0
2009-02-11 12:05:00,92.73,92.76,92.58,92.61,324400.0,92.73,92.76,92.58,92.61,324400.0
2009-02-11 12:10:00,92.61,92.99,92.35,92.44,267600.0,92.61,92.99,92.35,92.44,267600.0
2009-02-11 12:15:00,92.44,92.55,92.43,92.54,248800.0,92.44,92.55,92.43,92.54,248800.0
2009-02-11 12:20:00,92.56,92.84,92.54,92.71,373200.0,92.56,92.84,92.54,92.71,373200.0
2009-02-11 12:25:00,92.72,92.97,92.7,92.96,253000.0,92.72,92.97,92.7,92.96,253000.0
2009-02-11 12:30:00,92.95,92.95,92.85,92.93,276100.0,92.95,92.95,92.85,92.93,276100.0
2009-02-11 12:35:00,92.93,92.99,92.85,92.91,281700.0,92.93,92.99,92.85,92.91,281700.0
2009-02-11 12:40:00,92.91,92.91,92.79,92.84,243100.0,92.91,92.91,92.79,92.84,243100.0
2009-02-11 12:45:00,92.85,92.97,92.84,92.93,282300.0,92.85,92.97,92.84,92.93,282300.0
2009-02-11 12:50:00,92.93,93.0,92.65,92.83,334000.0,92.93,93.0,92.65,92.83,334000.0
2009-02-11 12:55:00,92.84,92.95,92.8,92.88,273700.0,92.84,92.95,92.8,92.88,273700.0
2009-02-11 13:00:00,92.88,92.92,92.85,92.87,123200.0,92.88,92.92,92.85,92.87,123200.0
2009-02-11 13:05:00,92.87,92.87,92.72,92.82,385000.0,92.87,92.87,92.72,92.82,385000.0
2009-02-11 13:10:00,92.82,93.06,92.81,93.05,293800.0,92.82,93.06,92.81,93.05,293800.0
2009-02-11 13:15:00,93.06,93.14,93.03,93.13,481500.0,93.06,93.14,93.03,93.13,481500.0
2009-02-11 13:20:00,93.13,93.25,93.05,93.09,563900.0,93.13,93.25,93.05,93.09,563900.0
2009-02-11 13:25:00,93.09,93.09,92.76,92.76,350400.0,93.09,93.09,92.76,92.76,350400.0
2009-02-11 13:30:00,92.76,92.83,92.71,92.77,400400.0,92.76,92.83,92.71,92.77,400400.0
2009-02-11 13:35:00,92.76,92.88,92.7,92.85,417600.0,92.76,92.88,92.7,92.85,417600.0
2009-02-11 13:40:00,92.84,92.87,92.8,92.83,71200.0,92.84,92.87,92.8,92.83,71200.0
2009-02-11 13:45:00,92.84,92.85,92.75,92.76,101400.0,92.84,92.85,92.75,92.76,101400.0
2009-02-11 13:50:00,92.76,92.78,92.69,92.71,467600.0,92.76,92.78,92.69,92.71,467600.0
2009-02-11 13:55:00,92.7,92.71,92.45,92.46,950800.0,92.7,92.71,92.45,92.46,950800.0
2009-02-11 14:00:00,92.46,92.54,92.46,92.48,348300.0,92.46,92.54,92.46,92.48,348300.0
2009-02-11 14:05:00,92.48,92.72,92.48,92.71,191700.0,92.48,92.72,92.48,92.71,191700.0
2009-02-11 14:10:00,92.72,92.76,92.63,92.64,85900.0,92.72,92.76,92.63,92.64,85900.0
2009-02-11 14:15:00,92.65,92.75,92.62,92.75,105200.0,92.65,92.75,92.62,92.75,105200.0
2009-02-11 14:20:00,92.75,92.83,92.75,92.83,257900.0,92.75,92.83,92.75,92.83,257900.0
2009-02-11 14:25:00,92.84,92.85,92.79,92.79,96700.0,92.84,92.85,92.79,92.79,96700.0
2009-02-11 14:30:00,92.79,92.82,92.68,92.68,70000.0,92.79,92.82,92.68,92.68,70000.0
2009-02-11 14:35:00,92.69,92.7,92.61,92.7,195000.0,92.69,92.7,92.61,92.7,195000.0
2009-02-11 14:40:00,92.7,92.71,92.64,92.64,119900.0,92.7,92.71,92.64,92.64,119900.0
2009-02-11 14:45:00,92.64,92.69,92.64,92.69,61700.0,92.64,92.69,92.64,92.69,61700.0
2009-02-11 14:50:00,92.69,92.79,92.68,92.75,116900.0,92.69,92.79,92.68,92.75,116900.0
2009-02-11 14:55:00,92.74,92.77,92.62,92.62,194300.0,92.74,92.77,92.62,92.62,194300.0
2009-02-11 15:00:00,92.62,92.67,92.55,92.56,101300.0,92.62,92.67,92.55,92.56,101300.0
2009-02-11 15:05:00,92.57,92.58,92.48,92.54,159600.0,92.57,92.58,92.48,92.54,159600.0
2009-02-11 15:10:00,92.54,92.58,92.52,92.54,92100.0,92.54,92.58,92.52,92.54,92100.0
2009-02-11 15:15:00,92.55,92.58,92.52,92.56,132300.0,92.55,92.58,92.52,92.56,132300.0
2009-02-11 15:20:00,92.57,92.64,92.56,92.61,214100.0,92.57,92.64,92.56,92.61,214100.0
2009-02-11 15:25:00,92.61,92.7,92.57,92.7,197100.0,92.61,92.7,92.57,92.7,197100.0
2009-02-11 15:30:00,92.7,92.74,92.66,92.66,220200.0,92.7,92.74,92.66,92.66,220200.0
2009-02-11 15:35:00,92.66,92.68,92.65,92.67,67900.0,92.66,92.68,92.65,92.67,67900.0
2009-02-11 15:40:00,92.66,92.71,92.48,92.49,215800.0,92.66,92.71,92.48,92.49,215800.0
2009-02-11 15:45:00,92.49,92.54,92.45,92.48,222300.0,92.49,92.54,92.45,92.48,222300.0
2009-02-11 15:50:00,92.48,92.51,92.43,92.45,233600.0,92.48,92.51,92.43,92.45,233600.0
2009-02-11 15:55:00,92.43,92.44,92.3,92.3,363800.0,92.43,92.44,92.3,92.3,363800.0
2009-02-12 09:30:00,93.01,93.1,92.66,92.76,801500.0,93.01,93.1,92.66,92.76,801500.0
2009-02-12 09:35:00,92.75,92.76,92.52,92.69,367900.0,92.75,92.76,92.52,92.69,367900.0
2009-02-12 09:40:00,92.68,92.88,92.6,92.71,478500.0,92.68,92.88,92.6,92.71,478500.0
2009-02-12 09:45:00,92.72,92.79,92.57,92.74,425200.0,92.72,92.79,92.57,92.74,425200.0
2009-02-12 09:50:00,92.73,92.91,92.67,92.91,685800.0,92.73,92.91,92.67,92.91,685800.0
2009-02-12 09:55:00,92.9,92.9,92.8,92.86,402800.0,92.9,92.9,92.8,92.86,402800.0
2009-02-12 10:00:00,92.85,92.88,92.71,92.76,507400.0,92.85,92.88,92.71,92.76,507400.0
2009-02-12 10:05:00,92.76,92.78,92.6,92.7,431100.0,92.76,92.78,92.6,92.7,431100.0
2009-02-12 10:10:00,92.71,92.78,92.67,92.77,350800.0,92.71,92.78,92.67,92.77,350800.0
2009-02-12 10:15:00,92.78,93.41,92.75,93.27,1348000.0,92.78,93.41,92.75,93.27,1348000.0
2009-02-12 10:20:00,93.28,93.4,93.06,93.08,794900.0,93.28,93.4,93.06,93.08,794900.0
2009-02-12 10:25:00,93.08,93.29,92.99,93.01,842600.0,93.08,93.29,92.99,93.01,842600.0
2009-02-12 10:30:00,93.01,93.48,92.7,93.39,831900.0,93.01,93.48,92.7,93.39,831900.0
2009-02-12 10:35:00,93.4,93.52,93.1,93.15,1321200.0,93.4,93.52,93.1,93.15,1321200.0
2009-02-12 10:40:00,93.15,93.31,92.93,92.97,1224800.0,93.15,93.31,92.93,92.97,1224800.0
2009-02-12 10:45:00,92.97,93.03,92.76,92.88,1308600.0,92.97,93.03,92.76,92.88,1308600.0
2009-02-12 10:50:00,92.86,92.89,92.64,92.7,382600.0,92.86,92.89,92.64,92.7,382600.0
2009-02-12 10:55:00,92.7,92.86,92.69,92.84,332900.0,92.7,92.86,92.69,92.84,332900.0
2009-02-12 11:00:00,92.84,93.05,92.84,92.96,360700.0,92.84,93.05,92.84,92.96,360700.0
2009-02-12 11:05:00,92.96,92.96,92.88,92.9,339500.0,92.96,92.96,92.88,92.9,339500.0
2009-02-12 11:10:00,92.91,92.92,92.8,92.89,277700.0,92.91,92.92,92.8,92.89,277700.0
2009-02-12 11:15:00,92.9,93.36,92.89,93.33,491200.0,92.9,93.36,92.89,93.33,491200.0
2009-02-12 11:20:00,93.34,93.35,93.22,93.27,663000.0,93.34,93.35,93.22,93.27,663000.0
2009-02-12 11:25:00,93.27,93.39,93.12,93.23,527100.0,93.27,93.39,93.12,93.23,527100.0
2009-02-12 11:30:00,93.24,93.46,93.21,93.25,604500.0,93.24,93.46,93.21,93.25,604500.0
2009-02-12 11:35:00,93.25,93.26,93.0,93.22,789000.0,93.25,93.26,93.0,93.22,789000.0
2009-02-12 11:40:00,93.22,93.42,93.18,93.28,483100.0,93.22,93.42,93.18,93.28,483100.0
2009-02-12 11:45:00,93.28,93.28,93.17,93.25,192700.0,93.28,93.28,93.17,93.25,192700.0
2009-02-12 11:50:00,93.26,93.3,93.21,93.26,180800.0,93.26,93.3,93.21,93.26,180800.0
2009-02-12 11:55:00,93.26,93.36,93.23,93.36,110900.0,93.26,93.36,93.23,93.36,110900.0
2009-02-12 12:00:00,93.35,93.4,93.22,93.24,254200.0,93.35,93.4,93.22,93.24,254200.0
2009-02-12 12:05:00,93.24,93.28,93.19,93.23,143900.0,93.24,93.28,93.19,93.23,143900.0
2009-02-12 12:10:00,93.24,93.24,93.09,93.14,160500.0,93.24,93.24,93.09,93.14,160500.0
2009-02-12 12:15:00,93.14,93.19,93.02,93.06,96500.0,93.14,93.19,93.02,93.06,96500.0
2009-02-12 12:20:00,93.07,93.15,92.94,93.15,79300.0,93.07,93.15,92.94,93.15,79300.0
2009-02-12 12:25:00,93.14,93.17,92.95,92.95,194700.0,93.14,93.17,92.95,92.95,194700.0
2009-02-12 12:30:00,92.95,93.02,92.9,93.01,220400.0,92.95,93.02,92.9,93.01,220400.0
2009-02-12 12:35:00,93.01,93.11,92.99,93.06,268500.0,93.01,93.11,92.99,93.06,268500.0
2009-02-12 12:40:00,93.05,93.33,93.05,93.15,569600.0,93.05,93.33,93.05,93.15,569600.0
2009-02-12 12:45:00,93.16,93.32,93.14,93.23,404000.0,93.16,93.32,93.14,93.23,404000.0
2009-02-12 12:50:00,93.24,93.32,93.1,93.26,373500.0,93.24,93.32,93.1,93.26,373500.0
2009-02-12 12:55:00,93.25,93.29,92.6,93.28,457400.0,93.25,93.29,92.6,93.28,457400.0
2009-02-12 13:00:00,93.27,93.43,93.21,93.43,270500.0,93.27,93.43,93.21,93.43,270500.0
2009-02-12 13:05:00,93.43,93.43,93.24,93.25,225400.0,93.43,93.43,93.24,93.25,225400.0
2009-02-12 13:10:00,93.25,93.3,93.23,93.25,83200.0,93.25,93.3,93.23,93.25,83200.0
2009-02-12 13:15:00,93.25,93.35,93.24,93.33,148600.0,93.25,93.35,93.24,93.33,148600.0
2009-02-12 13:20:00,93.33,93.39,93.31,93.36,266100.0,93.33,93.39,93.31,93.36,266100.0
2009-02-12 13:25:00,93.37,93.38,93.27,93.3,377600.0,93.37,93.38,93.27,93.3,377600.0
2009-02-12 13:30:00,93.3,93.34,93.27,93.29,132400.0,93.3,93.34,93.27,93.29,132400.0
2009-02-12 13:35:00,93.29,93.37,93.28,93.37,113600.0,93.29,93.37,93.28,93.37,113600.0
2009-02-12 13:40:00,93.37,93.74,93.36,93.58,820200.0,93.37,93.74,93.36,93.58,820200.0
2009-02-12 13:45:00,93.58,93.63,93.5,93.6,255900.0,93.58,93.63,93.5,93.6,255900.0
2009-02-12 13:50:00,93.59,93.63,93.5,93.5,200100.0,93.59,93.63,93.5,93.5,200100.0
2009-02-12 13:55:00,93.51,93.54,93.48,93.5,143200.0,93.51,93.54,93.48,93.5,143200.0
2009-02-12 14:00:00,93.5,93.5,93.37,93.37,166500.0,93.5,93.5,93.37,93.37,166500.0
2009-02-12 14:05:00,93.37,93.4,93.25,93.36,214600.0,93.37,93.4,93.25,93.36,214600.0
2009-02-12 14:10:00,93.36,93.37,93.23,93.3,480300.0,93.36,93.37,93.23,93.3,480300.0
2009-02-12 14:15:00,93.29,93.34,93.11,93.16,323300.0,93.29,93.34,93.11,93.16,323300.0
2009-02-12 14:20:00,93.17,93.25,93.14,93.17,87100.0,93.17,93.25,93.14,93.17,87100.0
2009-02-12 14:25:00,93.17,93.3,93.13,93.15,127700.0,93.17,93.3,93.13,93.15,127700.0
2009-02-12 14:30:00,93.15,93.18,93.13,93.15,117700.0,93.15,93.18,93.13,93.15,117700.0
2009-02-12 14:35:00,93.15,93.18,93.01,93.12,266500.0,93.15,93.18,93.01,93.12,266500.0
2009-02-12 14:40:00,93.11,93.24,93.1,93.24,230900.0,93.11,93.24,93.1,93.24,230900.0
2009-02-12 14:45:00,93.24,93.35,93.23,93.32,186600.0,93.24,93.35,93.23,93.32,186600.0
2009-02-12 14:50:00,93.31,93.57,93.3,93.57,259300.0,93.31,93.57,93.3,93.57,259300.0
2009-02-12 14:55:00,93.56,93.59,93.1,93.55,206700.0,93.56,93.59,93.1,93.55,206700.0
2009-02-12 15:00:00,93.55,93.56,93.45,93.45,194000.0,93.55,93.56,93.45,93.45,194000.0
2009-02-12 15:05:00,93.45,93.67,93.43,93.62,248000.0,93.45,93.67,93.43,93.62,248000.0
2009-02-12 15:10:00,93.61,93.61,93.34,93.4,350800.0,93.61,93.61,93.34,93.4,350800.0
2009-02-12 15:15:00,93.39,93.56,93.39,93.53,225900.0,93.39,93.56,93.39,93.53,225900.0
2009-02-12 15:20:00,93.54,93.63,93.5,93.57,509200.0,93.54,93.63,93.5,93.57,509200.0
2009-02-12 15:25:00,93.57,93.62,93.49,93.53,269000.0,93.57,93.62,93.49,93.53,269000.0
2009-02-12 15:30:00,93.53,93.54,93.4,93.43,231900.0,93.53,93.54,93.4,93.43,231900.0
2009-02-12 15:35:00,93.43,93.48,93.4,93.43,345300.0,93.43,93.48,93.4,93.43,345300.0
2009-02-12 15:40:00,93.42,93.5,93.42,93.43,368700.0,93.42,93.5,93.42,93.43,368700.0
2009-02-12 15:45:00,93.43,93.43,93.33,93.35,285400.0,93.43,93.43,93.33,93.35,285400.0
2009-02-12 15:50:00,93.35,93.45,93.34,93.36,255600.0,93.35,93.45,93.34,93.36,255600.0
2009-02-12 15:55:00,93.36,93.44,93.15,93.18,364300.0,93.36,93.44,93.15,93.18,364300.0
2009-02-13 09:30:00,92.5,92.55,92.17,92.21,535900.0,92.5,92.55,92.17,92.21,535900.0
2009-02-13 09:35:00,92.21,92.37,92.2,92.29,319100.0,92.21,92.37,92.2,92.29,319100.0
2009-02-13 09:40:00,92.29,92.31,91.9,91.94,458900.0,92.29,92.31,91.9,91.94,458900.0
2009-02-13 09:45:00,91.93,92.12,91.69,91.76,497900.0,91.93,92.12,91.69,91.76,497900.0
2009-02-13 09:50:00,91.75,92.03,91.75,92.01,318600.0,91.75,92.03,91.75,92.01,318600.0
2009-02-13 09:55:00,92.0,92.3,91.97,92.28,316500.0,92.0,92.3,91.97,92.28,316500.0
2009-02-13 10:00:00,92.26,92.28,91.94,92.09,213400.0,92.26,92.28,91.94,92.09,213400.0
2009-02-13 10:05:00,92.08,92.3,91.98,92.03,185500.0,92.08,92.3,91.98,92.03,185500.0
2009-02-13 10:10:00,92.03,92.13,92.0,92.09,147600.0,92.03,92.13,92.0,92.09,147600.0
2009-02-13 10:15:00,92.1,92.1,91.8,92.0,297500.0,92.1,92.1,91.8,92.0,297500.0
2009-02-13 10:20:00,91.99,91.99,91.75,91.97,295100.0,91.99,91.99,91.75,91.97,295100.0
2009-02-13 10:25:00,91.99,92.0,91.9,91.94,152100.0,91.99,92.0,91.9,91.94,152100.0
2009-02-13 10:30:00,91.94,92.16,91.9,92.13,224600.0,91.94,92.16,91.9,92.13,224600.0
2009-02-13 10:35:00,92.14,92.21,92.04,92.2,161500.0,92.14,92.21,92.04,92.2,161500.0
2009-02-13 10:40:00,92.2,92.21,92.08,92.12,95500.0,92.2,92.21,92.08,92.12,95500.0
2009-02-13 10:45:00,92.12,92.22,92.05,92.15,126600.0,92.12,92.22,92.05,92.15,126600.0
2009-02-13 10:50:00,92.15,92.22,92.13,92.2,86700.0,92.15,92.22,92.13,92.2,86700.0
2009-02-13 10:55:00,92.2,92.26,92.15,92.16,101200.0,92.2,92.26,92.15,92.16,101200.0
2009-02-13 11:00:00,92.18,92.25,92.07,92.14,97300.0,92.18,92.25,92.07,92.14,97300.0
2009-02-13 11:05:00,92.13,92.19,92.06,92.16,98700.0,92.13,92.19,92.06,92.16,98700.0
2009-02-13 11:10:00,92.16,92.2,92.09,92.15,94500.0,92.16,92.2,92.09,92.15,94500.0
2009-02-13 11:15:00,92.15,92.18,92.09,92.14,95900.0,92.15,92.18,92.09,92.14,95900.0
2009-02-13 11:20:00,92.12,92.18,92.06,92.15,119100.0,92.12,92.18,92.06,92.15,119100.0
2009-02-13 11:25:00,92.16,92.19,92.11,92.16,89800.0,92.16,92.19,92.11,92.16,89800.0
2009-02-13 11:30:00,92.14,92.15,92.04,92.04,214300.0,92.14,92.15,92.04,92.04,214300.0
2009-02-13 11:35:00,92.05,92.09,91.97,92.05,198200.0,92.05,92.09,91.97,92.05,198200.0
2009-02-13 11:40:00,92.05,92.13,91.96,91.99,155000.0,92.05,92.13,91.96,91.99,155000.0
2009-02-13 11:45:00,91.99,92.16,91.98,92.14,84900.0,91.99,92.16,91.98,92.14,84900.0
2009-02-13 11:50:00,92.14,92.23,92.12,92.13,134100.0,92.14,92.23,92.12,92.13,134100.0
2009-02-13 11:55:00,92.14,92.37,92.14,92.34,142100.0,92.14,92.37,92.14,92.34,142100.0
2009-02-13 12:00:00,92.34,92.42,92.22,92.3,149500.0,92.34,92.42,92.22,92.3,149500.0
2009-02-13 12:05:00,92.29,92.36,92.24,92.28,157300.0,92.29,92.36,92.24,92.28,157300.0
2009-02-13 12:10:00,92.28,92.46,92.25,92.42,331000.0,92.28,92.46,92.25,92.42,331000.0
2009-02-13 12:15:00,92.41,92.53,92.39,92.45,258100.0,92.41,92.53,92.39,92.45,258100.0
2009-02-13 12:20:00,92.45,92.45,92.37,92.43,85000.0,92.45,92.45,92.37,92.43,85000.0
2009-02-13 12:25:00,92.42,92.52,92.41,92.45,150200.0,92.42,92.52,92.41,92.45,150200.0
2009-02-13 12:30:00,92.45,92.53,92.4,92.5,106300.0,92.45,92.53,92.4,92.5,106300.0
2009-02-13 12:35:00,92.52,92.57,92.44,92.46,127000.0,92.52,92.57,92.44,92.46,127000.0
2009-02-13 12:40:00,92.44,92.45,92.3,92.38,168100.0,92.44,92.45,92.3,92.38,168100.0
2009-02-13 12:45:00,92.38,92.44,92.34,92.42,158700.0,92.38,92.44,92.34,92.42,158700.0
2009-02-13 12:50:00,92.43,92.43,92.24,92.25,85400.0,92.43,92.43,92.24,92.25,85400.0
2009-02-13 12:55:00,92.24,92.32,92.24,92.27,123800.0,92.24,92.32,92.24,92.27,123800.0
2009-02-13 13:00:00,92.27,92.35,92.26,92.33,102000.0,92.27,92.35,92.26,92.33,102000.0
2009-02-13 13:05:00,92.34,92.6,92.34,92.59,164900.0,92.34,92.6,92.34,92.59,164900.0
2009-02-13 13:10:00,92.59,92.74,92.47,92.7,237100.0,92.59,92.74,92.47,92.7,237100.0
2009-02-13 13:15:00,92.7,92.74,92.46,92.55,263700.0,92.7,92.74,92.46,92.55,263700.0
2009-02-13 13:20:00,92.55,92.74,92.54,92.71,235100.0,92.55,92.74,92.54,92.71,235100.0
2009-02-13 13:25:00,92.71,92.75,92.45,92.48,329500.0,92.71,92.75,92.45,92.48,329500.0
2009-02-13 13:30:00,92.49,92.6,92.45,92.49,180400.0,92.49,92.6,92.45,92.49,180400.0
2009-02-13 13:35:00,92.49,92.51,92.36,92.47,220800.0,92.49,92.51,92.36,92.47,220800.0
2009-02-13 13:40:00,92.46,92.51,92.43,92.49,121800.0,92.46,92.51,92.43,92.49,121800.0
2009-02-13 13:45:00,92.49,92.52,92.44,92.48,108800.0,92.49,92.52,92.44,92.48,108800.0
2009-02-13 13:50:00,92.49,92.53,92.42,92.43,77600.0,92.49,92.53,92.42,92.43,77600.0
2009-02-13 13:55:00,92.43,92.6,92.35,92.35,188200.0,92.43,92.6,92.35,92.35,188200.0
2009-02-13 14:00:00,92.34,92.45,92.31,92.43,156200.0,92.34,92.45,92.31,92.43,156200.0
2009-02-13 14:05:00,92.43,92.49,92.41,92.44,101400.0,92.43,92.49,92.41,92.44,101400.0
2009-02-13 14:10:00,92.45,92.5,92.43,92.49,132400.0,92.45,92.5,92.43,92.49,132400.0
2009-02-13 14:15:00,92.49,92.5,92.45,92.49,34100.0,92.49,92.5,92.45,92.49,34100.0
2009-02-13 14:20:00,92.5,92.5,92.47,92.5,40100.0,92.5,92.5,92.47,92.5,40100.0
2009-02-13 14:25:00,92.5,92.52,92.47,92.47,52500.0,92.5,92.52,92.47,92.47,52500.0
2009-02-13 14:30:00,92.6,92.6,92.45,92.46,80900.0,92.6,92.6,92.45,92.46,80900.0
2009-02-13 14:35:00,92.47,92.48,92.45,92.46,41200.0,92.47,92.48,92.45,92.46,41200.0
2009-02-13 14:40:00,92.46,92.56,92.45,92.56,68200.0,92.46,92.56,92.45,92.56,68200.0
2009-02-13 14:45:00,92.56,92.7,92.55,92.68,134500.0,92.56,92.7,92.55,92.68,134500.0
2009-02-13 14:50:00,92.68,92.76,92.58,92.61,228300.0,92.68,92.76,92.58,92.61,228300.0
2009-02-13 14:55:00,92.61,92.7,92.5,92.67,144100.0,92.61,92.7,92.5,92.67,144100.0
2009-02-13 15:00:00,92.68,92.69,92.65,92.65,48600.0,92.68,92.69,92.65,92.65,48600.0
2009-02-13 15:05:00,92.65,92.69,92.63,92.67,86000.0,92.65,92.69,92.63,92.67,86000.0
2009-02-13 15:10:00,92.68,92.68,92.62,92.65,60800.0,92.68,92.68,92.62,92.65,60800.0
2009-02-13 15:15:00,92.65,92.7,92.63,92.7,76700.0,92.65,92.7,92.63,92.7,76700.0
2009-02-13 15:20:00,92.69,92.7,92.63,92.64,76300.0,92.69,92.7,92.63,92.64,76300.0
2009-02-13 15:25:00,92.64,92.69,92.63,92.68,64600.0,92.64,92.69,92.63,92.68,64600.0
2009-02-13 15:30:00,92.67,92.72,92.66,92.71,94100.0,92.67,92.72,92.66,92.71,94100.0
2009-02-13 15:35:00,92.7,92.76,92.69,92.74,144100.0,92.7,92.76,92.69,92.74,144100.0
2009-02-13 15:40:00,92.74,92.77,92.72,92.72,192200.0,92.74,92.77,92.72,92.72,192200.0
2009-02-13 15:45:00,92.73,92.74,92.64,92.68,173200.0,92.73,92.74,92.64,92.68,173200.0
2009-02-13 15:50:00,92.68,92.68,92.6,92.61,151900.0,92.68,92.68,92.6,92.61,151900.0
2009-02-13 15:55:00,92.61,92.72,92.47,92.58,312500.0,92.61,92.72,92.47,92.58,312500.0
2009-02-17 09:30:00,95.23,95.61,95.17,95.18,1449200.0,95.23,95.61,95.17,95.18,1449200.0
2009-02-17 09:35:00,95.18,95.29,95.09,95.19,620800.0,95.18,95.29,95.09,95.19,620800.0
2009-02-17 09:40:00,95.17,95.38,95.17,95.29,596600.0,95.17,95.38,95.17,95.29,596600.0
2009-02-17 09:45:00,95.28,95.4,95.25,95.31,675400.0,95.28,95.4,95.25,95.31,675400.0
2009-02-17 09:50:00,95.32,95.45,95.25,95.32,861400.0,95.32,95.45,95.25,95.32,861400.0
2009-02-17 09:55:00,95.32,95.59,95.22,95.57,795000.0,95.32,95.59,95.22,95.57,795000.0
2009-02-17 10:00:00,95.57,95.59,95.28,95.29,639800.0,95.57,95.59,95.28,95.29,639800.0
2009-02-17 10:05:00,95.3,95.35,94.94,95.03,941100.0,95.3,95.35,94.94,95.03,941100.0
2009-02-17 10:10:00,95.02,95.29,95.01,95.05,592900.0,95.02,95.29,95.01,95.05,592900.0
2009-02-17 10:15:00,95.05,95.1,94.95,95.01,648100.0,95.05,95.1,94.95,95.01,648100.0
2009-02-17 10:20:00,95.03,95.03,94.89,94.9,327000.0,95.03,95.03,94.89,94.9,327000.0
2009-02-17 10:25:00,94.91,95.24,94.9,95.18,470000.0,94.91,95.24,94.9,95.18,470000.0
2009-02-17 10:30:00,95.18,95.22,95.05,95.05,529100.0,95.18,95.22,95.05,95.05,529100.0
2009-02-17 10:35:00,95.05,95.22,95.04,95.08,364500.0,95.05,95.22,95.04,95.08,364500.0
2009-02-17 10:40:00,95.08,95.21,95.06,95.21,274700.0,95.08,95.21,95.06,95.21,274700.0
2009-02-17 10:45:00,95.21,95.24,95.18,95.19,184100.0,95.21,95.24,95.18,95.19,184100.0
2009-02-17 10:50:00,95.19,95.24,95.1,95.2,271400.0,95.19,95.24,95.1,95.2,271400.0
2009-02-17 10:55:00,95.2,95.22,95.16,95.19,181000.0,95.2,95.22,95.16,95.19,181000.0
2009-02-17 11:00:00,95.19,95.29,95.1,95.23,293900.0,95.19,95.29,95.1,95.23,293900.0
2009-02-17 11:05:00,95.24,95.52,95.24,95.35,469800.0,95.24,95.52,95.24,95.35,469800.0
2009-02-17 11:10:00,95.36,95.42,95.32,95.36,210600.0,95.36,95.42,95.32,95.36,210600.0
2009-02-17 11:15:00,95.36,95.41,95.26,95.38,201800.0,95.36,95.41,95.26,95.38,201800.0
2009-02-17 11:20:00,95.39,95.47,95.37,95.39,212200.0,95.39,95.47,95.37,95.39,212200.0
2009-02-17 11:25:00,95.39,95.58,95.38,95.55,252700.0,95.39,95.58,95.38,95.55,252700.0
2009-02-17 11:30:00,95.55,95.68,95.44,95.64,297900.0,95.55,95.68,95.44,95.64,297900.0
2009-02-17 11:35:00,95.64,95.79,95.5,95.69,365500.0,95.64,95.79,95.5,95.69,365500.0
2009-02-17 11:40:00,95.69,95.73,95.15,95.55,369800.0,95.69,95.73,95.15,95.55,369800.0
2009-02-17 11:45:00,95.55,95.64,95.52,95.59,119000.0,95.55,95.64,95.52,95.59,119000.0
2009-02-17 11:50:00,95.59,95.67,95.41,95.5,306600.0,95.59,95.67,95.41,95.5,306600.0
2009-02-17 11:55:00,95.5,95.55,95.48,95.54,140500.0,95.5,95.55,95.48,95.54,140500.0
2009-02-17 12:00:00,95.54,95.7,95.44,95.56,317300.0,95.54,95.7,95.44,95.56,317300.0
2009-02-17 12:05:00,95.55,95.69,95.55,95.61,191700.0,95.55,95.69,95.55,95.61,191700.0
2009-02-17 12:10:00,95.61,95.62,95.5,95.62,226500.0,95.61,95.62,95.5,95.62,226500.0
2009-02-17 12:15:00,95.61,95.77,95.57,95.65,259300.0,95.61,95.77,95.57,95.65,259300.0
2009-02-17 12:20:00,95.64,95.85,95.64,95.76,385300.0,95.64,95.85,95.64,95.76,385300.0
2009-02-17 12:25:00,95.75,95.75,95.51,95.58,349700.0,95.75,95.75,95.51,95.58,349700.0
2009-02-17 12:30:00,95.58,95.58,95.47,95.48,202700.0,95.58,95.58,95.47,95.48,202700.0
2009-02-17 12:35:00,95.48,95.49,95.26,95.38,479300.0,95.48,95.49,95.26,95.38,479300.0
2009-02-17 12:40:00,95.37,95.39,95.31,95.35,220100.0,95.37,95.39,95.31,95.35,220100.0
2009-02-17 12:45:00,95.35,95.37,95.26,95.31,133000.0,95.35,95.37,95.26,95.31,133000.0
2009-02-17 12:50:00,95.31,95.33,95.17,95.33,164700.0,95.31,95.33,95.17,95.33,164700.0
2009-02-17 12:55:00,95.33,95.36,95.1,95.29,116000.0,95.33,95.36,95.1,95.29,116000.0
2009-02-17 13:00:00,95.29,95.48,95.24,95.46,157300.0,95.29,95.48,95.24,95.46,157300.0
2009-02-17 13:05:00,95.46,95.48,95.29,95.4,278600.0,95.46,95.48,95.29,95.4,278600.0
2009-02-17 13:10:00,95.4,95.4,95.24,95.38,305400.0,95.4,95.4,95.24,95.38,305400.0
2009-02-17 13:15:00,95.37,95.4,95.3,95.33,182400.0,95.37,95.4,95.3,95.33,182400.0
2009-02-17 13:20:00,95.32,95.33,95.07,95.27,353800.0,95.32,95.33,95.07,95.27,353800.0
2009-02-17 13:25:00,95.27,95.36,95.03,95.15,324300.0,95.27,95.36,95.03,95.15,324300.0
2009-02-17 13:30:00,95.15,95.2,95.08,95.16,197500.0,95.15,95.2,95.08,95.16,197500.0
2009-02-17 13:35:00,95.16,95.25,95.15,95.22,119000.0,95.16,95.25,95.15,95.22,119000.0
2009-02-17 13:40:00,95.22,95.31,95.2,95.22,588000.0,95.22,95.31,95.2,95.22,588000.0
2009-02-17 13:45:00,95.21,95.22,95.16,95.19,87000.0,95.21,95.22,95.16,95.19,87000.0
2009-02-17 13:50:00,95.18,95.34,95.16,95.33,135700.0,95.18,95.34,95.16,95.33,135700.0
2009-02-17 13:55:00,95.33,95.45,95.33,95.39,143100.0,95.33,95.45,95.33,95.39,143100.0
2009-02-17 14:00:00,95.38,95.45,95.38,95.41,118400.0,95.38,95.45,95.38,95.41,118400.0
2009-02-17 14:05:00,95.41,95.42,95.37,95.4,91600.0,95.41,95.42,95.37,95.4,91600.0
2009-02-17 14:10:00,95.4,95.42,95.36,95.39,73400.0,95.4,95.42,95.36,95.39,73400.0
2009-02-17 14:15:00,95.39,95.42,95.38,95.41,100400.0,95.39,95.42,95.38,95.41,100400.0
2009-02-17 14:20:00,95.41,95.45,95.41,95.44,103800.0,95.41,95.45,95.41,95.44,103800.0
2009-02-17 14:25:00,95.45,95.46,95.42,95.43,97200.0,95.45,95.46,95.42,95.43,97200.0
2009-02-17 14:30:00,95.43,95.45,95.41,95.42,93300.0,95.43,95.45,95.41,95.42,93300.0
2009-02-17 14:35:00,95.42,95.45,95.39,95.43,130800.0,95.42,95.45,95.39,95.43,130800.0
2009-02-17 14:40:00,95.43,95.47,95.42,95.45,123500.0,95.43,95.47,95.42,95.45,123500.0
2009-02-17 14:45:00,95.45,95.46,95.34,95.37,213700.0,95.45,95.46,95.34,95.37,213700.0
2009-02-17 14:50:00,95.36,95.38,95.33,95.36,62300.0,95.36,95.38,95.33,95.36,62300.0
2009-02-17 14:55:00,95.36,95.46,95.28,95.44,209100.0,95.36,95.46,95.28,95.44,209100.0
2009-02-17 15:00:00,95.44,95.45,95.4,95.41,177100.0,95.44,95.45,95.4,95.41,177100.0
2009-02-17 15:05:00,95.41,95.45,95.4,95.43,106300.0,95.41,95.45,95.4,95.43,106300.0
2009-02-17 15:10:00,95.43,95.46,95.42,95.45,224300.0,95.43,95.46,95.42,95.45,224300.0
2009-02-17 15:15:00,95.46,95.48,95.44,95.44,206000.0,95.46,95.48,95.44,95.44,206000.0
2009-02-17 15:20:00,95.45,95.48,95.43,95.46,277400.0,95.45,95.48,95.43,95.46,277400.0
2009-02-17 15:25:00,95.46,95.47,95.44,95.46,159200.0,95.46,95.47,95.44,95.46,159200.0
2009-02-17 15:30:00,95.46,95.47,95.33,95.33,157800.0,95.46,95.47,95.33,95.33,157800.0
2009-02-17 15:35:00,95.34,95.34,95.25,95.27,383900.0,95.34,95.34,95.25,95.27,383900.0
2009-02-17 15:40:00,95.27,95.34,95.26,95.31,172000.0,95.27,95.34,95.26,95.31,172000.0
2009-02-17 15:45:00,95.31,95.35,95.28,95.34,113600.0,95.31,95.35,95.28,95.34,113600.0
2009-02-17 15:50:00,95.34,95.35,95.27,95.35,334800.0,95.34,95.35,95.27,95.35,334800.0
2009-02-17 15:55:00,95.35,95.49,95.33,95.49,367100.0,95.35,95.49,95.33,95.49,367100.0
2009-02-18 09:30:00,95.22,95.39,95.21,95.29,868000.0,95.22,95.39,95.21,95.29,868000.0
2009-02-18 09:35:00,95.28,95.38,95.23,95.25,277400.0,95.28,95.38,95.23,95.25,277400.0
2009-02-18 09:40:00,95.25,95.3,95.13,95.25,319400.0,95.25,95.3,95.13,95.25,319400.0
2009-02-18 09:45:00,95.25,95.31,95.13,95.16,160800.0,95.25,95.31,95.13,95.16,160800.0
2009-02-18 09:50:00,95.17,95.17,95.0,95.08,423800.0,95.17,95.17,95.0,95.08,423800.0
2009-02-18 09:55:00,95.05,95.08,94.92,94.97,368300.0,95.05,95.08,94.92,94.97,368300.0
2009-02-18 10:00:00,94.97,94.97,94.67,94.84,455400.0,94.97,94.97,94.67,94.84,455400.0
2009-02-18 10:05:00,94.85,94.96,94.81,94.95,345600.0,94.85,94.96,94.81,94.95,345600.0
2009-02-18 10:10:00,94.95,95.03,94.87,94.91,350400.0,94.95,95.03,94.87,94.91,350400.0
2009-02-18 10:15:00,94.91,95.29,94.91,95.15,383700.0,94.91,95.29,94.91,95.15,383700.0
2009-02-18 10:20:00,95.15,95.2,95.09,95.13,149800.0,95.15,95.2,95.09,95.13,149800.0
2009-02-18 10:25:00,95.14,95.21,95.1,95.17,246900.0,95.14,95.21,95.1,95.17,246900.0
2009-02-18 10:30:00,95.17,95.23,95.05,95.07,408700.0,95.17,95.23,95.05,95.07,408700.0
2009-02-18 10:35:00,95.09,95.15,95.01,95.07,285100.0,95.09,95.15,95.01,95.07,285100.0
2009-02-18 10:40:00,95.08,95.5,95.07,95.4,627500.0,95.08,95.5,95.07,95.4,627500.0
2009-02-18 10:45:00,95.4,95.46,95.27,95.31,207500.0,95.4,95.46,95.27,95.31,207500.0
2009-02-18 10:50:00,95.31,95.31,95.0,95.08,327900.0,95.31,95.31,95.0,95.08,327900.0
2009-02-18 10:55:00,95.08,95.4,95.08,95.38,214300.0,95.08,95.4,95.08,95.38,214300.0
2009-02-18 11:00:00,95.4,95.58,95.32,95.55,448900.0,95.4,95.58,95.32,95.55,448900.0
2009-02-18 11:05:00,95.57,95.79,95.47,95.66,708200.0,95.57,95.79,95.47,95.66,708200.0
2009-02-18 11:10:00,95.68,96.0,95.65,95.68,674400.0,95.68,96.0,95.65,95.68,674400.0
2009-02-18 11:15:00,95.69,95.72,95.49,95.54,356600.0,95.69,95.72,95.49,95.54,356600.0
2009-02-18 11:20:00,95.54,95.55,95.19,95.29,427400.0,95.54,95.55,95.19,95.29,427400.0
2009-02-18 11:25:00,95.28,95.42,95.24,95.27,262500.0,95.28,95.42,95.24,95.27,262500.0
2009-02-18 11:30:00,95.27,95.59,95.22,95.59,291500.0,95.27,95.59,95.22,95.59,291500.0
2009-02-18 11:35:00,95.57,95.63,95.38,95.48,262800.0,95.57,95.63,95.38,95.48,262800.0
2009-02-18 11:40:00,95.49,95.57,95.44,95.54,224700.0,95.49,95.57,95.44,95.54,224700.0
2009-02-18 11:45:00,95.55,95.66,95.52,95.63,138600.0,95.55,95.66,95.52,95.63,138600.0
2009-02-18 11:50:00,95.63,95.65,95.53,95.57,144300.0,95.63,95.65,95.53,95.57,144300.0
2009-02-18 11:55:00,95.56,95.63,95.51,95.56,217400.0,95.56,95.63,95.51,95.56,217400.0
2009-02-18 12:00:00,95.54,95.72,95.51,95.7,330000.0,95.54,95.72,95.51,95.7,330000.0
2009-02-18 12:05:00,95.7,95.82,95.68,95.74,282500.0,95.7,95.82,95.68,95.74,282500.0
2009-02-18 12:10:00,95.74,95.76,95.66,95.7,261000.0,95.74,95.76,95.66,95.7,261000.0
2009-02-18 12:15:00,95.7,95.82,95.69,95.72,208900.0,95.7,95.82,95.69,95.72,208900.0
2009-02-18 12:20:00,95.7,95.79,95.41,95.48,272500.0,95.7,95.79,95.41,95.48,272500.0
2009-02-18 12:25:00,95.48,95.58,95.47,95.54,111000.0,95.48,95.58,95.47,95.54,111000.0
2009-02-18 12:30:00,95.54,95.59,95.5,95.52,126800.0,95.54,95.59,95.5,95.52,126800.0
2009-02-18 12:35:00,95.51,95.56,95.5,95.56,87000.0,95.51,95.56,95.5,95.56,87000.0
2009-02-18 12:40:00,95.55,95.77,95.54,95.73,379400.0,95.55,95.77,95.54,95.73,379400.0
2009-02-18 12:45:00,95.73,95.75,95.61,95.66,112400.0,95.73,95.75,95.61,95.66,112400.0
2009-02-18 12:50:00,95.66,95.79,95.64,95.77,109200.0,95.66,95.79,95.64,95.77,109200.0
2009-02-18 12:55:00,95.77,95.9,95.76,95.86,275100.0,95.77,95.9,95.76,95.86,275100.0
2009-02-18 13:00:00,95.86,95.87,95.72,95.78,308800.0,95.86,95.87,95.72,95.78,308800.0
2009-02-18 13:05:00,95.78,95.82,95.3,95.8,103900.0,95.78,95.82,95.3,95.8,103900.0
2009-02-18 13:10:00,95.8,95.85,95.77,95.82,161200.0,95.8,95.85,95.77,95.82,161200.0
2009-02-18 13:15:00,95.83,96.0,95.8,95.98,432100.0,95.83,96.0,95.8,95.98,432100.0
2009-02-18 13:20:00,95.99,96.19,95.99,96.15,479600.0,95.99,96.19,95.99,96.15,479600.0
2009-02-18 13:25:00,96.16,96.25,96.03,96.18,288500.0,96.16,96.25,96.03,96.18,288500.0
2009-02-18 13:30:00,96.18,96.33,96.14,96.23,508600.0,96.18,96.33,96.14,96.23,508600.0
2009-02-18 13:35:00,96.24,96.28,96.18,96.24,381400.0,96.24,96.28,96.18,96.24,381400.0
2009-02-18 13:40:00,96.24,96.38,96.19,96.28,425700.0,96.24,96.38,96.19,96.28,425700.0
2009-02-18 13:45:00,96.29,96.49,96.28,96.39,545600.0,96.29,96.49,96.28,96.39,545600.0
2009-02-18 13:50:00,96.37,96.46,96.35,96.45,241800.0,96.37,96.46,96.35,96.45,241800.0
2009-02-18 13:55:00,96.45,96.58,95.92,96.51,791700.0,96.45,96.58,95.92,96.51,791700.0
2009-02-18 14:00:00,96.51,96.54,96.4,96.49,442600.0,96.51,96.54,96.4,96.49,442600.0
2009-02-18 14:05:00,96.49,96.51,96.3,96.31,241100.0,96.49,96.51,96.3,96.31,241100.0
2009-02-18 14:10:00,96.3,96.44,96.29,96.31,268700.0,96.3,96.44,96.29,96.31,268700.0
2009-02-18 14:15:00,96.32,96.33,96.26,96.29,236200.0,96.32,96.33,96.26,96.29,236200.0
2009-02-18 14:20:00,96.3,96.33,96.28,96.33,212400.0,96.3,96.33,96.28,96.33,212400.0
2009-02-18 14:25:00,96.34,96.45,96.32,96.42,527100.0,96.34,96.45,96.32,96.42,527100.0
2009-02-18 14:30:00,96.43,96.54,96.4,96.5,238200.0,96.43,96.54,96.4,96.5,238200.0
2009-02-18 14:35:00,96.51,96.51,96.39,96.39,255600.0,96.51,96.51,96.39,96.39,255600.0
2009-02-18 14:40:00,96.4,96.65,96.35,96.53,575000.0,96.4,96.65,96.35,96.53,575000.0
2009-02-18 14:45:00,96.53,96.59,96.42,96.57,320000.0,96.53,96.59,96.42,96.57,320000.0
2009-02-18 14:50:00,96.58,96.65,96.51,96.57,273700.0,96.58,96.65,96.51,96.57,273700.0
2009-02-18 14:55:00,96.56,96.6,96.48,96.53,373300.0,96.56,96.6,96.48,96.53,373300.0
2009-02-18 15:00:00,96.53,96.59,96.5,96.55,234100.0,96.53,96.59,96.5,96.55,234100.0
2009-02-18 15:05:00,96.54,96.54,96.47,96.49,147500.0,96.54,96.54,96.47,96.49,147500.0
2009-02-18 15:10:00,96.5,96.55,96.48,96.54,153300.0,96.5,96.55,96.48,96.54,153300.0
2009-02-18 15:15:00,96.55,96.56,96.5,96.54,154100.0,96.55,96.56,96.5,96.54,154100.0
2009-02-18 15:20:00,96.54,96.56,96.5,96.56,203300.0,96.54,96.56,96.5,96.56,203300.0
2009-02-18 15:25:00,96.55,96.66,96.51,96.65,254600.0,96.55,96.66,96.51,96.65,254600.0
2009-02-18 15:30:00,96.65,96.74,96.6,96.71,387300.0,96.65,96.74,96.6,96.71,387300.0
2009-02-18 15:35:00,96.7,96.88,96.7,96.84,420900.0,96.7,96.88,96.7,96.84,420900.0
2009-02-18 15:40:00,96.85,96.86,96.78,96.83,251700.0,96.85,96.86,96.78,96.83,251700.0
2009-02-18 15:45:00,96.84,97.13,96.82,97.11,873000.0,96.84,97.13,96.82,97.11,873000.0
2009-02-18 15:50:00,97.12,97.15,96.89,96.92,786800.0,97.12,97.15,96.89,96.92,786800.0
2009-02-18 15:55:00,96.92,96.93,96.82,96.89,600100.0,96.92,96.93,96.82,96.89,600100.0
2009-02-19 09:30:00,95.91,96.0,95.86,95.98,699900.0,95.91,96.0,95.86,95.98,699900.0
2009-02-19 09:35:00,95.97,96.16,95.93,96.15,371600.0,95.97,96.16,95.93,96.15,371600.0
2009-02-19 09:40:00,96.14,96.17,95.92,95.98,398300.0,96.14,96.17,95.92,95.98,398300.0
2009-02-19 09:45:00,95.98,96.12,95.76,96.09,661800.0,95.98,96.12,95.76,96.09,661800.0
2009-02-19 09:50:00,96.09,96.57,96.08,96.53,689100.0,96.09,96.57,96.08,96.53,689100.0
2009-02-19 09:55:00,96.53,96.54,96.0,96.26,562800.0,96.53,96.54,96.0,96.26,562800.0
2009-02-19 10:00:00,96.26,96.44,96.21,96.22,281600.0,96.26,96.44,96.21,96.22,281600.0
2009-02-19 10:05:00,96.22,96.44,96.0,96.4,291200.0,96.22,96.44,96.0,96.4,291200.0
2009-02-19 10:10:00,96.41,96.56,96.39,96.52,227600.0,96.41,96.56,96.39,96.52,227600.0
2009-02-19 10:15:00,96.53,96.53,96.3,96.4,383400.0,96.53,96.53,96.3,96.4,383400.0
2009-02-19 10:20:00,96.4,96.49,96.34,96.39,257800.0,96.4,96.49,96.34,96.39,257800.0
2009-02-19 10:25:00,96.39,96.46,96.35,96.4,239000.0,96.39,96.46,96.35,96.4,239000.0
2009-02-19 10:30:00,96.39,96.4,96.15,96.17,332500.0,96.39,96.4,96.15,96.17,332500.0
2009-02-19 10:35:00,96.16,96.25,96.13,96.15,315900.0,96.16,96.25,96.13,96.15,315900.0
2009-02-19 10:40:00,96.14,96.17,96.06,96.1,411000.0,96.14,96.17,96.06,96.1,411000.0
2009-02-19 10:45:00,96.1,96.4,95.9,95.95,364500.0,96.1,96.4,95.9,95.95,364500.0
2009-02-19 10:50:00,95.95,96.4,95.93,96.37,387000.0,95.95,96.4,95.93,96.37,387000.0
2009-02-19 10:55:00,96.38,96.46,96.29,96.34,278000.0,96.38,96.46,96.29,96.34,278000.0
2009-02-19 11:00:00,96.35,96.42,96.07,96.11,270300.0,96.35,96.42,96.07,96.11,270300.0
2009-02-19 11:05:00,96.11,96.41,96.1,96.41,328200.0,96.11,96.41,96.1,96.41,328200.0
2009-02-19 11:10:00,96.42,96.54,96.3,96.48,224100.0,96.42,96.54,96.3,96.48,224100.0
2009-02-19 11:15:00,96.47,96.52,96.11,96.33,210500.0,96.47,96.52,96.11,96.33,210500.0
2009-02-19 11:20:00,96.33,96.48,96.32,96.36,179400.0,96.33,96.48,96.32,96.36,179400.0
2009-02-19 11:25:00,96.35,96.46,96.23,96.3,169200.0,96.35,96.46,96.23,96.3,169200.0
2009-02-19 11:30:00,96.31,96.37,96.22,96.32,250500.0,96.31,96.37,96.22,96.32,250500.0
2009-02-19 11:35:00,96.31,96.42,96.13,96.15,138900.0,96.31,96.42,96.13,96.15,138900.0
2009-02-19 11:40:00,96.15,96.3,96.1,96.29,286300.0,96.15,96.3,96.1,96.29,286300.0
2009-02-19 11:45:00,96.29,96.3,96.2,96.26,127600.0,96.29,96.3,96.2,96.26,127600.0
2009-02-19 11:50:00,96.25,96.3,96.23,96.29,91100.0,96.25,96.3,96.23,96.29,91100.0
2009-02-19 11:55:00,96.3,96.5,96.25,96.45,269500.0,96.3,96.5,96.25,96.45,269500.0
2009-02-19 12:00:00,96.43,96.46,96.34,96.44,131100.0,96.43,96.46,96.34,96.44,131100.0
2009-02-19 12:05:00,96.45,96.47,96.2,96.22,207200.0,96.45,96.47,96.2,96.22,207200.0
2009-02-19 12:10:00,96.22,96.26,96.16,96.23,136100.0,96.22,96.26,96.16,96.23,136100.0
2009-02-19 12:15:00,96.23,96.27,96.18,96.18,69100.0,96.23,96.27,96.18,96.18,69100.0
2009-02-19 12:20:00,96.18,96.21,96.11,96.11,109200.0,96.18,96.21,96.11,96.11,109200.0
2009-02-19 12:25:00,96.11,96.21,96.01,96.19,201700.0,96.11,96.21,96.01,96.19,201700.0
2009-02-19 12:30:00,96.19,96.25,96.09,96.25,93700.0,96.19,96.25,96.09,96.25,93700.0
2009-02-19 12:35:00,96.25,96.26,96.15,96.15,98300.0,96.25,96.26,96.15,96.15,98300.0
2009-02-19 12:40:00,96.16,96.23,96.11,96.12,68600.0,96.16,96.23,96.11,96.12,68600.0
2009-02-19 12:45:00,96.13,96.14,95.82,95.89,347000.0,96.13,96.14,95.82,95.89,347000.0
2009-02-19 12:50:00,95.9,95.9,95.67,95.7,359200.0,95.9,95.9,95.67,95.7,359200.0
2009-02-19 12:55:00,95.7,95.81,95.7,95.77,158900.0,95.7,95.81,95.7,95.77,158900.0
2009-02-19 13:00:00,95.77,96.0,95.7,95.82,236800.0,95.77,96.0,95.7,95.82,236800.0
2009-02-19 13:05:00,95.82,95.88,95.72,95.81,143100.0,95.82,95.88,95.72,95.81,143100.0
2009-02-19 13:10:00,95.81,95.88,95.56,95.6,300200.0,95.81,95.88,95.56,95.6,300200.0
2009-02-19 13:15:00,95.57,95.72,95.46,95.52,347300.0,95.57,95.72,95.46,95.52,347300.0
2009-02-19 13:20:00,95.52,95.75,95.43,95.69,357400.0,95.52,95.75,95.43,95.69,357400.0
2009-02-19 13:25:00,95.67,96.15,95.58,95.92,474500.0,95.67,96.15,95.58,95.92,474500.0
2009-02-19 13:30:00,95.92,95.97,95.73,95.88,296900.0,95.92,95.97,95.73,95.88,296900.0
2009-02-19 13:35:00,95.87,95.89,95.75,95.81,99800.0,95.87,95.89,95.75,95.81,99800.0
2009-02-19 13:40:00,95.81,95.87,95.75,95.77,93500.0,95.81,95.87,95.75,95.77,93500.0
2009-02-19 13:45:00,95.76,95.82,95.73,95.76,62700.0,95.76,95.82,95.73,95.76,62700.0
2009-02-19 13:50:00,95.76,95.86,95.62,95.74,125200.0,95.76,95.86,95.62,95.74,125200.0
2009-02-19 13:55:00,95.73,95.94,95.72,95.92,173100.0,95.73,95.94,95.72,95.92,173100.0
2009-02-19 14:00:00,95.92,95.92,95.76,95.78,154400.0,95.92,95.92,95.76,95.78,154400.0
2009-02-19 14:05:00,95.78,95.81,95.65,95.66,95400.0,95.78,95.81,95.65,95.66,95400.0
2009-02-19 14:10:00,95.66,95.83,95.64,95.81,168400.0,95.66,95.83,95.64,95.81,168400.0
2009-02-19 14:15:00,95.8,95.85,95.76,95.82,130300.0,95.8,95.85,95.76,95.82,130300.0
2009-02-19 14:20:00,95.82,95.9,95.78,95.83,277000.0,95.82,95.9,95.78,95.83,277000.0
2009-02-19 14:25:00,95.83,95.87,95.78,95.79,229700.0,95.83,95.87,95.78,95.79,229700.0
2009-02-19 14:30:00,95.8,96.02,95.79,95.98,130100.0,95.8,96.02,95.79,95.98,130100.0
2009-02-19 14:35:00,95.97,95.98,95.87,95.88,115200.0,95.97,95.98,95.87,95.88,115200.0
2009-02-19 14:40:00,95.88,95.96,95.87,95.93,86300.0,95.88,95.96,95.87,95.93,86300.0
2009-02-19 14:45:00,95.93,95.96,95.86,95.87,125600.0,95.93,95.96,95.86,95.87,125600.0
2009-02-19 14:50:00,95.87,95.88,95.78,95.86,109700.0,95.87,95.88,95.78,95.86,109700.0
2009-02-19 14:55:00,95.86,95.87,95.71,95.72,132600.0,95.86,95.87,95.71,95.72,132600.0
2009-02-19 15:00:00,95.72,95.77,95.66,95.72,134700.0,95.72,95.77,95.66,95.72,134700.0
2009-02-19 15:05:00,95.72,95.76,95.68,95.75,197600.0,95.72,95.76,95.68,95.75,197600.0
2009-02-19 15:10:00,95.76,95.95,95.62,95.87,245300.0,95.76,95.95,95.62,95.87,245300.0
2009-02-19 15:15:00,95.87,95.99,95.83,95.99,160800.0,95.87,95.99,95.83,95.99,160800.0
2009-02-19 15:20:00,95.98,96.01,95.88,95.89,144700.0,95.98,96.01,95.88,95.89,144700.0
2009-02-19 15:25:00,95.89,95.9,95.72,95.8,140700.0,95.89,95.9,95.72,95.8,140700.0
2009-02-19 15:30:00,95.8,95.88,95.79,95.88,121500.0,95.8,95.88,95.79,95.88,121500.0
2009-02-19 15:35:00,95.88,95.97,95.8,95.87,218100.0,95.88,95.97,95.8,95.87,218100.0
2009-02-19 15:40:00,95.85,95.87,95.76,95.81,171100.0,95.85,95.87,95.76,95.81,171100.0
2009-02-19 15:45:00,95.82,95.89,95.78,95.87,248700.0,95.82,95.89,95.78,95.87,248700.0
2009-02-19 15:50:00,95.87,95.9,95.77,95.79,252000.0,95.87,95.9,95.77,95.79,252000.0
2009-02-19 15:55:00,95.79,95.79,95.68,95.73,424100.0,95.79,95.79,95.68,95.73,424100.0
2009-02-20 09:30:00,98.01,98.18,97.99,98.04,1266500.0,98.01,98.18,97.99,98.04,1266500.0
2009-02-20 09:35:00,98.05,98.06,97.51,97.68,1609400.0,98.05,98.06,97.51,97.68,1609400.0
2009-02-20 09:40:00,97.69,97.8,97.61,97.76,789900.0,97.69,97.8,97.61,97.76,789900.0
2009-02-20 09:45:00,97.76,97.86,97.54,97.7,889800.0,97.76,97.86,97.54,97.7,889800.0
2009-02-20 09:50:00,97.68,97.97,97.65,97.8,849400.0,97.68,97.97,97.65,97.8,849400.0
2009-02-20 09:55:00,97.81,97.82,97.49,97.54,890500.0,97.81,97.82,97.49,97.54,890500.0
2009-02-20 10:00:00,97.53,97.73,97.35,97.39,1378900.0,97.53,97.73,97.35,97.39,1378900.0
2009-02-20 10:05:00,97.4,97.41,97.14,97.26,1647400.0,97.4,97.41,97.14,97.26,1647400.0
2009-02-20 10:10:00,97.27,97.46,97.26,97.39,1280400.0,97.27,97.46,97.26,97.39,1280400.0
2009-02-20 10:15:00,97.38,97.64,97.36,97.64,693000.0,97.38,97.64,97.36,97.64,693000.0
2009-02-20 10:20:00,97.64,97.84,97.64,97.78,530900.0,97.64,97.84,97.64,97.78,530900.0
2009-02-20 10:25:00,97.78,97.82,97.57,97.58,827400.0,97.78,97.82,97.57,97.58,827400.0
2009-02-20 10:30:00,97.58,97.7,97.56,97.7,224600.0,97.58,97.7,97.56,97.7,224600.0
2009-02-20 10:35:00,97.7,97.74,97.43,97.44,414400.0,97.7,97.74,97.43,97.44,414400.0
2009-02-20 10:40:00,97.44,97.44,97.24,97.39,473100.0,97.44,97.44,97.24,97.39,473100.0
2009-02-20 10:45:00,97.38,97.61,97.34,97.53,586100.0,97.38,97.61,97.34,97.53,586100.0
2009-02-20 10:50:00,97.54,97.69,97.49,97.53,492200.0,97.54,97.69,97.49,97.53,492200.0
2009-02-20 10:55:00,97.54,97.75,97.42,97.69,552200.0,97.54,97.75,97.42,97.69,552200.0
2009-02-20 11:00:00,97.69,97.72,97.5,97.64,365800.0,97.69,97.72,97.5,97.64,365800.0
2009-02-20 11:05:00,97.64,97.81,97.62,97.76,289600.0,97.64,97.81,97.62,97.76,289600.0
2009-02-20 11:10:00,97.76,97.86,97.75,97.84,537200.0,97.76,97.86,97.75,97.84,537200.0
2009-02-20 11:15:00,97.83,98.06,97.83,97.93,742700.0,97.83,98.06,97.83,97.93,742700.0
2009-02-20 11:20:00,97.93,98.02,97.6,97.99,385900.0,97.93,98.02,97.6,97.99,385900.0
2009-02-20 11:25:00,97.99,98.02,97.92,97.96,260900.0,97.99,98.02,97.92,97.96,260900.0
2009-02-20 11:30:00,97.98,98.03,97.95,97.95,319300.0,97.98,98.03,97.95,97.95,319300.0
2009-02-20 11:35:00,97.95,97.95,97.79,97.85,522200.0,97.95,97.95,97.79,97.85,522200.0
2009-02-20 11:40:00,97.85,97.91,97.82,97.9,214300.0,97.85,97.91,97.82,97.9,214300.0
2009-02-20 11:45:00,97.91,98.07,97.87,98.03,465900.0,97.91,98.07,97.87,98.03,465900.0
2009-02-20 11:50:00,98.03,98.08,97.96,98.04,415800.0,98.03,98.08,97.96,98.04,415800.0
2009-02-20 11:55:00,98.05,98.05,97.91,97.94,273000.0,98.05,98.05,97.91,97.94,273000.0
2009-02-20 12:00:00,97.96,98.02,97.85,97.85,381400.0,97.96,98.02,97.85,97.85,381400.0
2009-02-20 12:05:00,97.85,97.92,97.52,97.79,661900.0,97.85,97.92,97.52,97.79,661900.0
2009-02-20 12:10:00,97.79,98.0,97.79,98.0,206600.0,97.79,98.0,97.79,98.0,206600.0
2009-02-20 12:15:00,97.99,98.1,97.97,98.01,376300.0,97.99,98.1,97.97,98.01,376300.0
2009-02-20 12:20:00,98.0,98.0,97.69,97.82,375000.0,98.0,98.0,97.69,97.82,375000.0
2009-02-20 12:25:00,97.81,98.01,97.77,97.94,335700.0,97.81,98.01,97.77,97.94,335700.0
2009-02-20 12:30:00,97.92,98.04,97.9,98.01,229300.0,97.92,98.04,97.9,98.01,229300.0
2009-02-20 12:35:00,98.02,98.05,97.99,98.0,177800.0,98.02,98.05,97.99,98.0,177800.0
2009-02-20 12:40:00,98.0,98.35,97.93,98.29,805200.0,98.0,98.35,97.93,98.29,805200.0
2009-02-20 12:45:00,98.28,98.49,98.23,98.47,436100.0,98.28,98.49,98.23,98.47,436100.0
2009-02-20 12:50:00,98.45,98.99,98.35,98.87,959100.0,98.45,98.99,98.35,98.87,959100.0
2009-02-20 12:55:00,98.87,98.91,98.53,98.68,806600.0,98.87,98.91,98.53,98.68,806600.0
2009-02-20 13:00:00,98.68,98.69,97.9,98.11,516100.0,98.68,98.69,97.9,98.11,516100.0
2009-02-20 13:05:00,98.09,98.5,98.08,98.46,612300.0,98.09,98.5,98.08,98.46,612300.0
2009-02-20 13:10:00,98.45,98.5,98.23,98.35,422300.0,98.45,98.5,98.23,98.35,422300.0
2009-02-20 13:15:00,98.35,98.59,98.33,98.45,466900.0,98.35,98.59,98.33,98.45,466900.0
2009-02-20 13:20:00,98.45,98.71,98.44,98.59,467700.0,98.45,98.71,98.44,98.59,467700.0
2009-02-20 13:25:00,98.57,98.71,98.33,98.36,595000.0,98.57,98.71,98.33,98.36,595000.0
2009-02-20 13:30:00,98.36,98.4,98.24,98.35,323100.0,98.36,98.4,98.24,98.35,323100.0
2009-02-20 13:35:00,98.35,98.48,98.27,98.45,347600.0,98.35,98.48,98.27,98.45,347600.0
2009-02-20 13:40:00,98.45,98.46,98.23,98.26,378700.0,98.45,98.46,98.23,98.26,378700.0
2009-02-20 13:45:00,98.28,98.3,98.04,98.09,697900.0,98.28,98.3,98.04,98.09,697900.0
2009-02-20 13:50:00,98.09,98.13,98.01,98.09,368700.0,98.09,98.13,98.01,98.09,368700.0
2009-02-20 13:55:00,98.09,98.17,98.02,98.03,315600.0,98.09,98.17,98.02,98.03,315600.0
2009-02-20 14:00:00,98.03,98.09,97.95,98.05,378500.0,98.03,98.09,97.95,98.05,378500.0
2009-02-20 14:05:00,98.05,98.12,98.02,98.11,256100.0,98.05,98.12,98.02,98.11,256100.0
2009-02-20 14:10:00,98.11,98.15,98.0,98.09,195000.0,98.11,98.15,98.0,98.09,195000.0
2009-02-20 14:15:00,98.08,98.13,97.85,97.87,653100.0,98.08,98.13,97.85,97.87,653100.0
2009-02-20 14:20:00,97.86,97.92,97.76,97.88,592300.0,97.86,97.92,97.76,97.88,592300.0
2009-02-20 14:25:00,97.88,97.88,97.53,97.7,663600.0,97.88,97.88,97.53,97.7,663600.0
2009-02-20 14:30:00,97.7,97.73,97.54,97.71,336500.0,97.7,97.73,97.54,97.71,336500.0
2009-02-20 14:35:00,97.71,97.79,97.66,97.74,393600.0,97.71,97.79,97.66,97.74,393600.0
2009-02-20 14:40:00,97.73,97.86,97.69,97.78,294900.0,97.73,97.86,97.69,97.78,294900.0
2009-02-20 14:45:00,97.8,97.81,97.64,97.67,279700.0,97.8,97.81,97.64,97.67,279700.0
2009-02-20 14:50:00,97.67,97.67,97.44,97.47,664700.0,97.67,97.67,97.44,97.47,664700.0
2009-02-20 14:55:00,97.48,97.68,97.47,97.63,249600.0,97.48,97.68,97.47,97.63,249600.0
2009-02-20 15:00:00,97.59,97.8,97.55,97.74,453500.0,97.59,97.8,97.55,97.74,453500.0
2009-02-20 15:05:00,97.74,97.78,97.56,97.56,243300.0,97.74,97.78,97.56,97.56,243300.0
2009-02-20 15:10:00,97.56,97.66,97.56,97.64,266600.0,97.56,97.66,97.56,97.64,266600.0
2009-02-20 15:15:00,97.63,97.76,97.62,97.67,171200.0,97.63,97.76,97.62,97.67,171200.0
2009-02-20 15:20:00,97.67,97.81,97.66,97.78,236800.0,97.67,97.81,97.66,97.78,236800.0
2009-02-20 15:25:00,97.78,97.81,97.71,97.78,256600.0,97.78,97.81,97.71,97.78,256600.0
2009-02-20 15:30:00,97.78,97.89,97.65,97.86,316300.0,97.78,97.89,97.65,97.86,316300.0
2009-02-20 15:35:00,97.86,97.87,97.74,97.86,240200.0,97.86,97.87,97.74,97.86,240200.0
2009-02-20 15:40:00,97.86,97.88,97.73,97.76,432500.0,97.86,97.88,97.73,97.76,432500.0
2009-02-20 15:45:00,97.77,97.8,97.71,97.78,229400.0,97.77,97.8,97.71,97.78,229400.0
2009-02-20 15:50:00,97.77,97.79,97.65,97.68,297800.0,97.77,97.79,97.65,97.68,297800.0
2009-02-20 15:55:00,97.69,97.84,97.61,97.8,630300.0,97.69,97.84,97.61,97.8,630300.0
2009-02-23 09:30:00,96.59,96.63,95.89,96.27,1902900.0,96.59,96.63,95.89,96.27,1902900.0
2009-02-23 09:35:00,96.3,96.4,96.24,96.38,613100.0,96.3,96.4,96.24,96.38,613100.0
2009-02-23 09:40:00,96.39,96.62,96.34,96.57,627800.0,96.39,96.62,96.34,96.57,627800.0
2009-02-23 09:45:00,96.57,96.6,96.49,96.57,303500.0,96.57,96.6,96.49,96.57,303500.0
2009-02-23 09:50:00,96.56,96.85,96.52,96.85,330700.0,96.56,96.85,96.52,96.85,330700.0
2009-02-23 09:55:00,96.85,96.97,96.74,96.82,572400.0,96.85,96.97,96.74,96.82,572400.0
2009-02-23 10:00:00,96.82,96.84,96.63,96.81,551800.0,96.82,96.84,96.63,96.81,551800.0
2009-02-23 10:05:00,96.81,97.03,96.8,96.96,465200.0,96.81,97.03,96.8,96.96,465200.0
2009-02-23 10:10:00,96.96,97.38,96.95,97.27,494400.0,96.96,97.38,96.95,97.27,494400.0
2009-02-23 10:15:00,97.3,97.33,97.13,97.24,460200.0,97.3,97.33,97.13,97.24,460200.0
2009-02-23 10:20:00,97.24,97.32,97.11,97.14,314900.0,97.24,97.32,97.11,97.14,314900.0
2009-02-23 10:25:00,97.13,97.21,96.99,97.2,328000.0,97.13,97.21,96.99,97.2,328000.0
2009-02-23 10:30:00,97.21,97.39,97.19,97.36,303000.0,97.21,97.39,97.19,97.36,303000.0
2009-02-23 10:35:00,97.35,97.7,97.29,97.66,531300.0,97.35,97.7,97.29,97.66,531300.0
2009-02-23 10:40:00,97.65,97.66,97.43,97.57,518400.0,97.65,97.66,97.43,97.57,518400.0
2009-02-23 10:45:00,97.56,97.59,97.31,97.39,228100.0,97.56,97.59,97.31,97.39,228100.0
2009-02-23 10:50:00,97.39,97.42,97.31,97.38,160600.0,97.39,97.42,97.31,97.38,160600.0
2009-02-23 10:55:00,97.38,97.61,97.33,97.52,322000.0,97.38,97.61,97.33,97.52,322000.0
2009-02-23 11:00:00,97.54,97.54,97.23,97.24,229800.0,97.54,97.54,97.23,97.24,229800.0
2009-02-23 11:05:00,97.23,97.25,96.96,97.14,598800.0,97.23,97.25,96.96,97.14,598800.0
2009-02-23 11:10:00,97.15,97.35,97.11,97.26,270600.0,97.15,97.35,97.11,97.26,270600.0
2009-02-23 11:15:00,97.25,97.28,97.2,97.2,101300.0,97.25,97.28,97.2,97.2,101300.0
2009-02-23 11:20:00,97.2,97.32,97.2,97.27,135800.0,97.2,97.32,97.2,97.27,135800.0
2009-02-23 11:25:00,97.27,97.38,97.15,97.32,531600.0,97.27,97.38,97.15,97.32,531600.0
2009-02-23 11:30:00,97.32,97.5,97.27,97.29,622300.0,97.32,97.5,97.27,97.29,622300.0
2009-02-23 11:35:00,97.27,97.29,97.16,97.28,232200.0,97.27,97.29,97.16,97.28,232200.0
2009-02-23 11:40:00,97.29,97.46,97.28,97.39,214700.0,97.29,97.46,97.28,97.39,214700.0
2009-02-23 11:45:00,97.39,97.44,97.33,97.42,106900.0,97.39,97.44,97.33,97.42,106900.0
2009-02-23 11:50:00,97.42,97.53,97.24,97.35,174100.0,97.42,97.53,97.24,97.35,174100.0
2009-02-23 11:55:00,97.36,97.55,97.36,97.47,267500.0,97.36,97.55,97.36,97.47,267500.0
2009-02-23 12:00:00,97.46,97.79,97.4,97.7,277400.0,97.46,97.79,97.4,97.7,277400.0
2009-02-23 12:05:00,97.7,97.83,97.62,97.77,333000.0,97.7,97.83,97.62,97.77,333000.0
2009-02-23 12:10:00,97.76,97.82,97.65,97.67,223800.0,97.76,97.82,97.65,97.67,223800.0
2009-02-23 12:15:00,97.67,97.85,97.62,97.83,185600.0,97.67,97.85,97.62,97.83,185600.0
2009-02-23 12:20:00,97.84,97.98,97.81,97.96,331900.0,97.84,97.98,97.81,97.96,331900.0
2009-02-23 12:25:00,97.96,98.13,97.86,98.01,498200.0,97.96,98.13,97.86,98.01,498200.0
2009-02-23 12:30:00,98.0,98.03,97.86,97.92,147500.0,98.0,98.03,97.86,97.92,147500.0
2009-02-23 12:35:00,97.93,97.95,97.87,97.9,143600.0,97.93,97.95,97.87,97.9,143600.0
2009-02-23 12:40:00,97.9,98.03,97.83,97.84,160800.0,97.9,98.03,97.83,97.84,160800.0
2009-02-23 12:45:00,97.84,98.22,97.8,98.07,383500.0,97.84,98.22,97.8,98.07,383500.0
2009-02-23 12:50:00,98.07,98.15,97.9,98.0,304800.0,98.07,98.15,97.9,98.0,304800.0
2009-02-23 12:55:00,98.0,98.13,97.95,98.12,331100.0,98.0,98.13,97.95,98.12,331100.0
2009-02-23 13:00:00,98.12,98.12,97.82,97.83,262500.0,98.12,98.12,97.82,97.83,262500.0
2009-02-23 13:05:00,97.83,97.85,97.62,97.75,187100.0,97.83,97.85,97.62,97.75,187100.0
2009-02-23 13:10:00,97.73,97.9,97.69,97.86,88400.0,97.73,97.9,97.69,97.86,88400.0
2009-02-23 13:15:00,97.85,97.99,97.75,97.91,111500.0,97.85,97.99,97.75,97.91,111500.0
2009-02-23 13:20:00,97.9,97.98,97.78,97.78,175100.0,97.9,97.98,97.78,97.78,175100.0
2009-02-23 13:25:00,97.77,97.87,97.67,97.77,199400.0,97.77,97.87,97.67,97.77,199400.0
2009-02-23 13:30:00,97.77,97.89,97.76,97.85,90100.0,97.77,97.89,97.76,97.85,90100.0
2009-02-23 13:35:00,97.85,97.94,97.75,97.76,74900.0,97.85,97.94,97.75,97.76,74900.0
2009-02-23 13:40:00,97.76,97.82,97.67,97.72,90000.0,97.76,97.82,97.67,97.72,90000.0
2009-02-23 13:45:00,97.72,97.8,97.7,97.79,79000.0,97.72,97.8,97.7,97.79,79000.0
2009-02-23 13:50:00,97.79,97.87,97.71,97.78,137700.0,97.79,97.87,97.71,97.78,137700.0
2009-02-23 13:55:00,97.78,97.87,97.75,97.83,91700.0,97.78,97.87,97.75,97.83,91700.0
2009-02-23 14:00:00,97.82,97.9,97.82,97.86,96800.0,97.82,97.9,97.82,97.86,96800.0
2009-02-23 14:05:00,97.87,97.87,97.8,97.84,67900.0,97.87,97.87,97.8,97.84,67900.0
2009-02-23 14:10:00,97.83,97.83,97.71,97.74,98600.0,97.83,97.83,97.71,97.74,98600.0
2009-02-23 14:15:00,97.73,97.76,97.37,97.48,652700.0,97.73,97.76,97.37,97.48,652700.0
2009-02-23 14:20:00,97.49,97.6,97.49,97.55,230300.0,97.49,97.6,97.49,97.55,230300.0
2009-02-23 14:25:00,97.56,97.56,97.37,97.41,170500.0,97.56,97.56,97.37,97.41,170500.0
2009-02-23 14:30:00,97.41,97.59,97.35,97.55,149900.0,97.41,97.59,97.35,97.55,149900.0
2009-02-23 14:35:00,97.53,97.59,97.53,97.55,69600.0,97.53,97.59,97.53,97.55,69600.0
2009-02-23 14:40:00,97.55,97.6,97.5,97.56,137400.0,97.55,97.6,97.5,97.56,137400.0
2009-02-23 14:45:00,97.56,97.77,97.56,97.76,127000.0,97.56,97.77,97.56,97.76,127000.0
2009-02-23 14:50:00,97.76,97.95,97.74,97.91,366100.0,97.76,97.95,97.74,97.91,366100.0
2009-02-23 14:55:00,97.91,98.0,97.89,97.95,273900.0,97.91,98.0,97.89,97.95,273900.0
2009-02-23 15:00:00,97.94,98.01,97.83,97.88,172400.0,97.94,98.01,97.83,97.88,172400.0
2009-02-23 15:05:00,97.87,97.89,97.76,97.8,171800.0,97.87,97.89,97.76,97.8,171800.0
2009-02-23 15:10:00,97.8,97.89,97.79,97.81,141400.0,97.8,97.89,97.79,97.81,141400.0
2009-02-23 15:15:00,97.81,97.88,97.8,97.81,89800.0,97.81,97.88,97.8,97.81,89800.0
2009-02-23 15:20:00,97.81,97.94,97.75,97.9,185600.0,97.81,97.94,97.75,97.9,185600.0
2009-02-23 15:25:00,97.9,97.97,97.85,97.86,190400.0,97.9,97.97,97.85,97.86,190400.0
2009-02-23 15:30:00,97.86,97.88,97.79,97.85,165200.0,97.86,97.88,97.79,97.85,165200.0
2009-02-23 15:35:00,97.85,97.9,97.8,97.89,156700.0,97.85,97.9,97.8,97.89,156700.0
2009-02-23 15:40:00,97.88,97.95,97.83,97.83,203500.0,97.88,97.95,97.83,97.83,203500.0
2009-02-23 15:45:00,97.84,97.86,97.79,97.85,192900.0,97.84,97.86,97.79,97.85,192900.0
2009-02-23 15:50:00,97.85,98.12,97.78,97.78,257700.0,97.85,98.12,97.78,97.78,257700.0
2009-02-23 15:55:00,97.79,97.81,97.59,97.7,382700.0,97.79,97.81,97.59,97.7,382700.0
2009-02-24 09:30:00,97.59,97.59,96.57,96.65,1696100.0,97.59,97.59,96.57,96.65,1696100.0
2009-02-24 09:35:00,96.65,97.19,96.15,96.17,1761800.0,96.65,97.19,96.15,96.17,1761800.0
2009-02-24 09:40:00,96.18,96.6,96.16,96.57,1477500.0,96.18,96.6,96.16,96.57,1477500.0
2009-02-24 09:45:00,96.57,96.68,96.46,96.57,709200.0,96.57,96.68,96.46,96.57,709200.0
2009-02-24 09:50:00,96.58,96.82,96.57,96.79,457400.0,96.58,96.82,96.57,96.79,457400.0
2009-02-24 09:55:00,96.79,96.85,96.66,96.77,403000.0,96.79,96.85,96.66,96.77,403000.0
2009-02-24 10:00:00,96.77,96.95,96.67,96.78,644200.0,96.77,96.95,96.67,96.78,644200.0
2009-02-24 10:05:00,96.78,96.94,96.77,96.89,207100.0,96.78,96.94,96.77,96.89,207100.0
2009-02-24 10:10:00,96.9,96.93,96.8,96.84,169300.0,96.9,96.93,96.8,96.84,169300.0
2009-02-24 10:15:00,96.85,97.05,96.77,96.78,377000.0,96.85,97.05,96.77,96.78,377000.0
2009-02-24 10:20:00,96.77,96.81,96.5,96.6,536800.0,96.77,96.81,96.5,96.6,536800.0
2009-02-24 10:25:00,96.6,96.67,96.01,96.28,924100.0,96.6,96.67,96.01,96.28,924100.0
2009-02-24 10:30:00,96.27,96.34,96.02,96.13,886500.0,96.27,96.34,96.02,96.13,886500.0
2009-02-24 10:35:00,96.12,96.12,95.68,95.97,875700.0,96.12,96.12,95.68,95.97,875700.0
2009-02-24 10:40:00,95.97,96.19,95.93,96.02,548400.0,95.97,96.19,95.93,96.02,548400.0
2009-02-24 10:45:00,96.02,96.02,95.04,95.42,2545500.0,96.02,96.02,95.04,95.42,2545500.0
2009-02-24 10:50:00,95.41,95.75,95.37,95.57,873600.0,95.41,95.75,95.37,95.57,873600.0
2009-02-24 10:55:00,95.59,95.81,95.5,95.77,957700.0,95.59,95.81,95.5,95.77,957700.0
2009-02-24 11:00:00,95.77,95.96,95.75,95.76,361600.0,95.77,95.96,95.75,95.76,361600.0
2009-02-24 11:05:00,95.74,95.9,95.64,95.76,445300.0,95.74,95.9,95.64,95.76,445300.0
2009-02-24 11:10:00,95.76,95.86,95.74,95.75,190400.0,95.76,95.86,95.74,95.75,190400.0
2009-02-24 11:15:00,95.75,95.9,95.55,95.7,286600.0,95.75,95.9,95.55,95.7,286600.0
2009-02-24 11:20:00,95.69,95.75,95.51,95.62,327300.0,95.69,95.75,95.51,95.62,327300.0
2009-02-24 11:25:00,95.63,95.7,95.37,95.41,532200.0,95.63,95.7,95.37,95.41,532200.0
2009-02-24 11:30:00,95.42,95.58,95.32,95.33,474100.0,95.42,95.58,95.32,95.33,474100.0
2009-02-24 11:35:00,95.34,95.35,94.8,94.98,1593300.0,95.34,95.35,94.8,94.98,1593300.0
2009-02-24 11:40:00,94.98,95.02,94.73,94.75,821600.0,94.98,95.02,94.73,94.75,821600.0
2009-02-24 11:45:00,94.73,95.15,94.67,95.15,623100.0,94.73,95.15,94.67,95.15,623100.0
2009-02-24 11:50:00,95.15,95.25,95.07,95.13,412300.0,95.15,95.25,95.07,95.13,412300.0
2009-02-24 11:55:00,95.13,95.22,94.64,94.64,502000.0,95.13,95.22,94.64,94.64,502000.0
2009-02-24 12:00:00,94.64,94.74,94.27,94.43,1170000.0,94.64,94.74,94.27,94.43,1170000.0
2009-02-24 12:05:00,94.42,94.76,94.33,94.76,637800.0,94.42,94.76,94.33,94.76,637800.0
2009-02-24 12:10:00,94.75,94.88,94.67,94.86,264100.0,94.75,94.88,94.67,94.86,264100.0
2009-02-24 12:15:00,94.84,95.07,94.79,94.93,427600.0,94.84,95.07,94.79,94.93,427600.0
2009-02-24 12:20:00,94.94,95.08,94.85,95.07,187400.0,94.94,95.08,94.85,95.07,187400.0
2009-02-24 12:25:00,95.07,95.15,95.04,95.06,147800.0,95.07,95.15,95.04,95.06,147800.0
2009-02-24 12:30:00,95.06,95.08,94.94,95.04,215100.0,95.06,95.08,94.94,95.04,215100.0
2009-02-24 12:35:00,95.04,95.05,94.95,94.99,128700.0,95.04,95.05,94.95,94.99,128700.0
2009-02-24 12:40:00,94.98,95.02,94.91,94.92,129300.0,94.98,95.02,94.91,94.92,129300.0
2009-02-24 12:45:00,94.93,94.93,94.82,94.88,148000.0,94.93,94.93,94.82,94.88,148000.0
2009-02-24 12:50:00,94.86,94.94,94.85,94.92,136900.0,94.86,94.94,94.85,94.92,136900.0
2009-02-24 12:55:00,94.93,94.93,94.84,94.9,128100.0,94.93,94.93,94.84,94.9,128100.0
2009-02-24 13:00:00,94.91,95.32,94.91,95.25,226700.0,94.91,95.32,94.91,95.25,226700.0
2009-02-24 13:05:00,95.26,95.37,95.16,95.26,213100.0,95.26,95.37,95.16,95.26,213100.0
2009-02-24 13:10:00,95.24,95.45,95.24,95.43,195300.0,95.24,95.45,95.24,95.43,195300.0
2009-02-24 13:15:00,95.43,95.52,95.36,95.38,147400.0,95.43,95.52,95.36,95.38,147400.0
2009-02-24 13:20:00,95.38,95.43,95.24,95.29,159700.0,95.38,95.43,95.24,95.29,159700.0
2009-02-24 13:25:00,95.3,95.43,95.11,95.31,553000.0,95.3,95.43,95.11,95.31,553000.0
2009-02-24 13:30:00,95.32,95.36,95.14,95.17,226600.0,95.32,95.36,95.14,95.17,226600.0
2009-02-24 13:35:00,95.18,95.28,95.18,95.21,140000.0,95.18,95.28,95.18,95.21,140000.0
2009-02-24 13:40:00,95.21,95.23,95.04,95.22,216400.0,95.21,95.23,95.04,95.22,216400.0
2009-02-24 13:45:00,95.22,95.22,95.11,95.17,204200.0,95.22,95.22,95.11,95.17,204200.0
2009-02-24 13:50:00,95.18,95.18,95.04,95.08,246300.0,95.18,95.18,95.04,95.08,246300.0
2009-02-24 13:55:00,95.07,95.2,95.06,95.2,138300.0,95.07,95.2,95.06,95.2,138300.0
2009-02-24 14:00:00,95.2,95.22,95.0,95.0,308800.0,95.2,95.22,95.0,95.0,308800.0
2009-02-24 14:05:00,95.0,95.15,94.99,95.05,341000.0,95.0,95.15,94.99,95.05,341000.0
2009-02-24 14:10:00,95.06,95.37,95.05,95.29,364800.0,95.06,95.37,95.05,95.29,364800.0
2009-02-24 14:15:00,95.3,95.42,95.26,95.28,337000.0,95.3,95.42,95.26,95.28,337000.0
2009-02-24 14:20:00,95.29,95.33,95.22,95.22,180000.0,95.29,95.33,95.22,95.22,180000.0
2009-02-24 14:25:00,95.22,95.37,95.22,95.35,210600.0,95.22,95.37,95.22,95.35,210600.0
2009-02-24 14:30:00,95.34,95.37,95.31,95.34,107800.0,95.34,95.37,95.31,95.34,107800.0
2009-02-24 14:35:00,95.33,95.36,95.24,95.33,390200.0,95.33,95.36,95.24,95.33,390200.0
2009-02-24 14:40:00,95.34,95.35,95.24,95.27,119700.0,95.34,95.35,95.24,95.27,119700.0
2009-02-24 14:45:00,95.27,95.28,95.23,95.25,78000.0,95.27,95.28,95.23,95.25,78000.0
2009-02-24 14:50:00,95.24,95.28,95.19,95.2,65000.0,95.24,95.28,95.19,95.2,65000.0
2009-02-24 14:55:00,95.2,95.2,95.04,95.12,170700.0,95.2,95.2,95.04,95.12,170700.0
2009-02-24 15:00:00,95.12,95.12,94.95,95.01,278300.0,95.12,95.12,94.95,95.01,278300.0
2009-02-24 15:05:00,95.01,95.05,94.98,95.04,189400.0,95.01,95.05,94.98,95.04,189400.0
2009-02-24 15:10:00,95.05,95.07,95.0,95.03,221300.0,95.05,95.07,95.0,95.03,221300.0
2009-02-24 15:15:00,95.01,95.04,94.62,94.67,535600.0,95.01,95.04,94.62,94.67,535600.0
2009-02-24 15:20:00,94.66,94.73,94.59,94.69,373500.0,94.66,94.73,94.59,94.69,373500.0
2009-02-24 15:25:00,94.69,94.72,94.65,94.69,222400.0,94.69,94.72,94.65,94.69,222400.0
2009-02-24 15:30:00,94.68,95.0,94.68,94.94,310100.0,94.68,95.0,94.68,94.94,310100.0
2009-02-24 15:35:00,94.94,94.95,94.81,94.83,201000.0,94.94,94.95,94.81,94.83,201000.0
2009-02-24 15:40:00,94.84,94.86,94.71,94.73,141500.0,94.84,94.86,94.71,94.73,141500.0
2009-02-24 15:45:00,94.73,94.82,94.69,94.77,339300.0,94.73,94.82,94.69,94.77,339300.0
2009-02-24 15:50:00,94.77,94.8,94.72,94.76,285800.0,94.77,94.8,94.72,94.76,285800.0
2009-02-24 15:55:00,94.75,94.81,94.71,94.75,457600.0,94.75,94.81,94.71,94.75,457600.0
2009-02-25 09:30:00,94.73,94.87,94.7,94.8,620400.0,94.73,94.87,94.7,94.8,620400.0
2009-02-25 09:35:00,94.8,94.87,94.62,94.86,681100.0,94.8,94.87,94.62,94.86,681100.0
2009-02-25 09:40:00,94.86,95.04,94.78,95.04,274800.0,94.86,95.04,94.78,95.04,274800.0
2009-02-25 09:45:00,95.04,95.36,95.01,95.29,777700.0,95.04,95.36,95.01,95.29,777700.0
2009-02-25 09:50:00,95.31,95.57,95.23,95.34,738400.0,95.31,95.57,95.23,95.34,738400.0
2009-02-25 09:55:00,95.34,95.5,95.24,95.47,538600.0,95.34,95.5,95.24,95.47,538600.0
2009-02-25 10:00:00,95.47,95.84,95.37,95.82,729200.0,95.47,95.84,95.37,95.82,729200.0
2009-02-25 10:05:00,95.82,96.41,95.74,95.94,891600.0,95.82,96.41,95.74,95.94,891600.0
2009-02-25 10:10:00,95.93,96.25,95.84,96.06,618600.0,95.93,96.25,95.84,96.06,618600.0
2009-02-25 10:15:00,96.08,96.16,95.94,96.04,521100.0,96.08,96.16,95.94,96.04,521100.0
2009-02-25 10:20:00,96.03,96.03,95.69,95.8,415100.0,96.03,96.03,95.69,95.8,415100.0
2009-02-25 10:25:00,95.82,95.98,95.45,95.89,327200.0,95.82,95.98,95.45,95.89,327200.0
2009-02-25 10:30:00,95.9,95.93,95.51,95.7,412300.0,95.9,95.93,95.51,95.7,412300.0
2009-02-25 10:35:00,95.71,95.82,95.64,95.72,213100.0,95.71,95.82,95.64,95.72,213100.0
2009-02-25 10:40:00,95.71,95.92,95.66,95.91,274400.0,95.71,95.92,95.66,95.91,274400.0
2009-02-25 10:45:00,95.92,96.04,95.88,95.9,247700.0,95.92,96.04,95.88,95.9,247700.0
2009-02-25 10:50:00,95.91,95.95,95.7,95.74,183600.0,95.91,95.95,95.7,95.74,183600.0
2009-02-25 10:55:00,95.74,95.79,95.55,95.76,233600.0,95.74,95.79,95.55,95.76,233600.0
2009-02-25 11:00:00,95.76,95.8,95.67,95.71,256400.0,95.76,95.8,95.67,95.71,256400.0
2009-02-25 11:05:00,95.71,95.84,95.66,95.73,230300.0,95.71,95.84,95.66,95.73,230300.0
2009-02-25 11:10:00,95.72,95.79,95.71,95.73,122400.0,95.72,95.79,95.71,95.73,122400.0
2009-02-25 11:15:00,95.74,96.13,95.73,96.05,289400.0,95.74,96.13,95.73,96.05,289400.0
2009-02-25 11:20:00,96.05,96.08,95.84,95.86,222200.0,96.05,96.08,95.84,95.86,222200.0
2009-02-25 11:25:00,95.86,95.89,95.7,95.74,155500.0,95.86,95.89,95.7,95.74,155500.0
2009-02-25 11:30:00,95.75,95.96,95.71,95.92,144200.0,95.75,95.96,95.71,95.92,144200.0
2009-02-25 11:35:00,95.93,95.94,95.72,95.75,149300.0,95.93,95.94,95.72,95.75,149300.0
2009-02-25 11:40:00,95.76,95.77,95.17,95.31,433600.0,95.76,95.77,95.17,95.31,433600.0
2009-02-25 11:45:00,95.3,95.31,95.1,95.19,417000.0,95.3,95.31,95.1,95.19,417000.0
2009-02-25 11:50:00,95.21,95.34,95.16,95.26,167000.0,95.21,95.34,95.16,95.26,167000.0
2009-02-25 11:55:00,95.26,95.57,95.23,95.57,223100.0,95.26,95.57,95.23,95.57,223100.0
2009-02-25 12:00:00,95.56,95.57,95.22,95.24,173100.0,95.56,95.57,95.22,95.24,173100.0
2009-02-25 12:05:00,95.25,95.42,95.21,95.4,141600.0,95.25,95.42,95.21,95.4,141600.0
2009-02-25 12:10:00,95.39,95.39,95.01,95.02,184100.0,95.39,95.39,95.01,95.02,184100.0
2009-02-25 12:15:00,95.03,95.24,95.03,95.17,119600.0,95.03,95.24,95.03,95.17,119600.0
2009-02-25 12:20:00,95.2,95.46,95.19,95.46,89300.0,95.2,95.46,95.19,95.46,89300.0
2009-02-25 12:25:00,95.45,95.56,95.35,95.36,188500.0,95.45,95.56,95.35,95.36,188500.0
2009-02-25 12:30:00,95.36,95.36,95.25,95.32,76200.0,95.36,95.36,95.25,95.32,76200.0
2009-02-25 12:35:00,95.32,95.5,95.32,95.35,92200.0,95.32,95.5,95.32,95.35,92200.0
2009-02-25 12:40:00,95.35,95.48,95.34,95.46,84600.0,95.35,95.48,95.34,95.46,84600.0
2009-02-25 12:45:00,95.46,95.73,95.46,95.51,156100.0,95.46,95.73,95.46,95.51,156100.0
2009-02-25 12:50:00,95.52,95.54,95.38,95.47,42000.0,95.52,95.54,95.38,95.47,42000.0
2009-02-25 12:55:00,95.48,95.51,95.25,95.28,127700.0,95.48,95.51,95.25,95.28,127700.0
2009-02-25 13:00:00,95.28,95.38,95.12,95.13,150400.0,95.28,95.38,95.12,95.13,150400.0
2009-02-25 13:05:00,95.13,95.2,94.94,95.0,226600.0,95.13,95.2,94.94,95.0,226600.0
2009-02-25 13:10:00,95.0,95.07,94.82,94.88,144500.0,95.0,95.07,94.82,94.88,144500.0
2009-02-25 13:15:00,94.88,94.95,94.83,94.85,155400.0,94.88,94.95,94.83,94.85,155400.0
2009-02-25 13:20:00,94.85,94.96,94.85,94.94,70600.0,94.85,94.96,94.85,94.94,70600.0
2009-02-25 13:25:00,94.94,94.98,94.85,94.91,57700.0,94.94,94.98,94.85,94.91,57700.0
2009-02-25 13:30:00,94.91,94.98,94.7,94.85,183000.0,94.91,94.98,94.7,94.85,183000.0
2009-02-25 13:35:00,94.83,94.94,94.67,94.9,136600.0,94.83,94.94,94.67,94.9,136600.0
2009-02-25 13:40:00,94.89,94.95,94.71,94.77,104200.0,94.89,94.95,94.71,94.77,104200.0
2009-02-25 13:45:00,94.76,94.91,94.68,94.78,178200.0,94.76,94.91,94.68,94.78,178200.0
2009-02-25 13:50:00,94.78,94.92,94.56,94.66,140900.0,94.78,94.92,94.56,94.66,140900.0
2009-02-25 13:55:00,94.65,94.66,94.28,94.33,360300.0,94.65,94.66,94.28,94.33,360300.0
2009-02-25 14:00:00,94.33,94.48,94.32,94.4,196500.0,94.33,94.48,94.32,94.4,196500.0
2009-02-25 14:05:00,94.4,94.6,94.4,94.5,198700.0,94.4,94.6,94.4,94.5,198700.0
2009-02-25 14:10:00,94.5,94.56,94.37,94.44,209900.0,94.5,94.56,94.37,94.44,209900.0
2009-02-25 14:15:00,94.44,94.56,94.33,94.56,321000.0,94.44,94.56,94.33,94.56,321000.0
2009-02-25 14:20:00,94.54,94.55,94.33,94.38,150700.0,94.54,94.55,94.33,94.38,150700.0
2009-02-25 14:25:00,94.37,95.3,93.92,93.93,562300.0,94.37,95.3,93.92,93.93,562300.0
2009-02-25 14:30:00,93.99,94.05,93.6,93.6,701700.0,93.99,94.05,93.6,93.6,701700.0
2009-02-25 14:35:00,93.6,93.9,93.42,93.84,609700.0,93.6,93.9,93.42,93.84,609700.0
2009-02-25 14:40:00,93.84,93.86,93.47,93.48,234000.0,93.84,93.86,93.47,93.48,234000.0
2009-02-25 14:45:00,93.49,93.55,93.09,93.47,600000.0,93.49,93.55,93.09,93.47,600000.0
2009-02-25 14:50:00,93.46,93.53,93.05,93.07,368100.0,93.46,93.53,93.05,93.07,368100.0
2009-02-25 14:55:00,93.08,93.37,93.08,93.26,381800.0,93.08,93.37,93.08,93.26,381800.0
2009-02-25 15:00:00,93.26,93.42,93.17,93.19,281500.0,93.26,93.42,93.17,93.19,281500.0
2009-02-25 15:05:00,93.19,93.39,93.17,93.37,285800.0,93.19,93.39,93.17,93.37,285800.0
2009-02-25 15:10:00,93.38,93.5,93.27,93.3,154100.0,93.38,93.5,93.27,93.3,154100.0
2009-02-25 15:15:00,93.3,93.33,93.08,93.16,413700.0,93.3,93.33,93.08,93.16,413700.0
2009-02-25 15:20:00,93.17,93.17,92.81,92.95,800800.0,93.17,93.17,92.81,92.95,800800.0
2009-02-25 15:25:00,92.96,93.09,92.84,92.95,565100.0,92.96,93.09,92.84,92.95,565100.0
2009-02-25 15:30:00,92.95,93.04,92.91,92.99,359300.0,92.95,93.04,92.91,92.99,359300.0
2009-02-25 15:35:00,92.99,93.0,92.82,92.91,447100.0,92.99,93.0,92.82,92.91,447100.0
2009-02-25 15:40:00,92.91,93.02,92.88,93.01,339800.0,92.91,93.02,92.88,93.01,339800.0
2009-02-25 15:45:00,93.02,93.16,92.98,93.15,411100.0,93.02,93.16,92.98,93.15,411100.0
2009-02-25 15:50:00,93.15,93.24,93.06,93.23,302200.0,93.15,93.24,93.06,93.23,302200.0
2009-02-25 15:55:00,93.25,93.34,93.13,93.18,610800.0,93.25,93.34,93.13,93.18,610800.0
2009-02-26 09:30:00,92.72,92.75,92.53,92.62,762800.0,92.72,92.75,92.53,92.62,762800.0
2009-02-26 09:35:00,92.63,92.86,92.54,92.85,532800.0,92.63,92.86,92.54,92.85,532800.0
2009-02-26 09:40:00,92.85,92.99,92.74,92.75,488500.0,92.85,92.99,92.74,92.75,488500.0
2009-02-26 09:45:00,92.74,92.86,92.68,92.77,415700.0,92.74,92.86,92.68,92.77,415700.0
2009-02-26 09:50:00,92.77,92.84,92.58,92.6,569600.0,92.77,92.84,92.58,92.6,569600.0
2009-02-26 09:55:00,92.6,92.63,92.18,92.32,1159400.0,92.6,92.63,92.18,92.32,1159400.0
2009-02-26 10:00:00,92.31,92.31,91.87,92.09,2454100.0,92.31,92.31,91.87,92.09,2454100.0
2009-02-26 10:05:00,92.1,92.2,91.95,91.98,1295000.0,92.1,92.2,91.95,91.98,1295000.0
2009-02-26 10:10:00,91.98,92.18,91.88,92.17,842800.0,91.98,92.18,91.88,92.17,842800.0
2009-02-26 10:15:00,92.17,92.28,92.0,92.01,518000.0,92.17,92.28,92.0,92.01,518000.0
2009-02-26 10:20:00,92.02,92.21,91.9,92.07,544000.0,92.02,92.21,91.9,92.07,544000.0
2009-02-26 10:25:00,92.06,92.18,92.01,92.14,399100.0,92.06,92.18,92.01,92.14,399100.0
2009-02-26 10:30:00,92.15,92.23,92.06,92.07,343100.0,92.15,92.23,92.06,92.07,343100.0
2009-02-26 10:35:00,92.07,92.12,91.98,92.05,325200.0,92.07,92.12,91.98,92.05,325200.0
2009-02-26 10:40:00,92.05,92.07,91.65,91.76,683000.0,92.05,92.07,91.65,91.76,683000.0
2009-02-26 10:45:00,91.79,91.9,91.65,91.71,597700.0,91.79,91.9,91.65,91.71,597700.0
2009-02-26 10:50:00,91.7,91.92,91.57,91.9,997200.0,91.7,91.92,91.57,91.9,997200.0
2009-02-26 10:55:00,91.9,91.91,91.71,91.79,571700.0,91.9,91.91,91.71,91.79,571700.0
2009-02-26 11:00:00,91.8,92.2,91.78,92.14,304400.0,91.8,92.2,91.78,92.14,304400.0
2009-02-26 11:05:00,92.15,92.19,92.03,92.17,304500.0,92.15,92.19,92.03,92.17,304500.0
2009-02-26 11:10:00,92.18,92.28,92.11,92.19,256100.0,92.18,92.28,92.11,92.19,256100.0
2009-02-26 11:15:00,92.19,92.19,91.97,92.03,195800.0,92.19,92.19,91.97,92.03,195800.0
2009-02-26 11:20:00,92.03,92.04,91.85,91.93,239600.0,92.03,92.04,91.85,91.93,239600.0
2009-02-26 11:25:00,91.93,92.05,91.9,92.04,193400.0,91.93,92.05,91.9,92.04,193400.0
2009-02-26 11:30:00,92.04,92.12,91.96,92.03,208600.0,92.04,92.12,91.96,92.03,208600.0
2009-02-26 11:35:00,92.03,92.07,92.0,92.05,120600.0,92.03,92.07,92.0,92.05,120600.0
2009-02-26 11:40:00,92.05,92.07,91.98,92.06,173200.0,92.05,92.07,91.98,92.06,173200.0
2009-02-26 11:45:00,92.07,92.38,92.06,92.28,354800.0,92.07,92.38,92.06,92.28,354800.0
2009-02-26 11:50:00,92.28,92.53,92.28,92.52,318700.0,92.28,92.53,92.28,92.52,318700.0
2009-02-26 11:55:00,92.51,92.57,92.17,92.32,582900.0,92.51,92.57,92.17,92.32,582900.0
2009-02-26 12:00:00,92.32,92.54,92.31,92.47,271500.0,92.32,92.54,92.31,92.47,271500.0
2009-02-26 12:05:00,92.48,92.53,92.4,92.4,189600.0,92.48,92.53,92.4,92.4,189600.0
2009-02-26 12:10:00,92.39,92.5,92.33,92.43,95500.0,92.39,92.5,92.33,92.43,95500.0
2009-02-26 12:15:00,92.42,92.64,92.36,92.58,178600.0,92.42,92.64,92.36,92.58,178600.0
2009-02-26 12:20:00,92.58,92.71,92.55,92.69,224000.0,92.58,92.71,92.55,92.69,224000.0
2009-02-26 12:25:00,92.71,92.83,92.61,92.63,315200.0,92.71,92.83,92.61,92.63,315200.0
2009-02-26 12:30:00,92.64,92.79,92.55,92.61,253200.0,92.64,92.79,92.55,92.61,253200.0
2009-02-26 12:35:00,92.61,92.65,92.49,92.63,139300.0,92.61,92.65,92.49,92.63,139300.0
2009-02-26 12:40:00,92.65,92.71,92.5,92.64,135300.0,92.65,92.71,92.5,92.64,135300.0
2009-02-26 12:45:00,92.65,92.66,92.32,92.45,161500.0,92.65,92.66,92.32,92.45,161500.0
2009-02-26 12:50:00,92.46,92.51,92.4,92.41,113000.0,92.46,92.51,92.4,92.41,113000.0
2009-02-26 12:55:00,92.41,92.66,92.33,92.65,241300.0,92.41,92.66,92.33,92.65,241300.0
2009-02-26 13:00:00,92.63,92.64,92.42,92.45,170500.0,92.63,92.64,92.42,92.45,170500.0
2009-02-26 13:05:00,92.45,92.53,92.32,92.45,191400.0,92.45,92.53,92.32,92.45,191400.0
2009-02-26 13:10:00,92.45,92.62,92.45,92.56,113300.0,92.45,92.62,92.45,92.56,113300.0
2009-02-26 13:15:00,92.55,92.68,92.53,92.67,232700.0,92.55,92.68,92.53,92.67,232700.0
2009-02-26 13:20:00,92.66,92.71,92.5,92.6,222700.0,92.66,92.71,92.5,92.6,222700.0
2009-02-26 13:25:00,92.6,92.76,92.4,92.73,263200.0,92.6,92.76,92.4,92.73,263200.0
2009-02-26 13:30:00,92.71,92.76,92.59,92.62,101200.0,92.71,92.76,92.59,92.62,101200.0
2009-02-26 13:35:00,92.62,92.78,92.57,92.7,327800.0,92.62,92.78,92.57,92.7,327800.0
2009-02-26 13:40:00,92.7,92.77,92.6,92.66,341600.0,92.7,92.77,92.6,92.66,341600.0
2009-02-26 13:45:00,92.66,92.68,92.42,92.43,315500.0,92.66,92.68,92.42,92.43,315500.0
2009-02-26 13:50:00,92.42,92.44,92.18,92.33,425300.0,92.42,92.44,92.18,92.33,425300.0
2009-02-26 13:55:00,92.33,92.43,92.28,92.41,120000.0,92.33,92.43,92.28,92.41,120000.0
2009-02-26 14:00:00,92.43,92.5,92.4,92.44,84200.0,92.43,92.5,92.4,92.44,84200.0
2009-02-26 14:05:00,92.43,92.59,92.41,92.53,79000.0,92.43,92.59,92.41,92.53,79000.0
2009-02-26 14:10:00,92.53,92.54,92.44,92.53,73700.0,92.53,92.54,92.44,92.53,73700.0
2009-02-26 14:15:00,92.52,92.56,92.47,92.5,46200.0,92.52,92.56,92.47,92.5,46200.0
2009-02-26 14:20:00,92.5,92.51,92.41,92.46,58100.0,92.5,92.51,92.41,92.46,58100.0
2009-02-26 14:25:00,92.45,92.5,92.42,92.49,55200.0,92.45,92.5,92.42,92.49,55200.0
2009-02-26 14:30:00,92.49,92.58,92.45,92.56,114600.0,92.49,92.58,92.45,92.56,114600.0
2009-02-26 14:35:00,92.56,92.56,92.44,92.48,54100.0,92.56,92.56,92.44,92.48,54100.0
2009-02-26 14:40:00,92.48,92.56,92.47,92.55,48700.0,92.48,92.56,92.47,92.55,48700.0
2009-02-26 14:45:00,92.56,92.61,92.53,92.55,72400.0,92.56,92.61,92.53,92.55,72400.0
2009-02-26 14:50:00,92.56,92.72,92.55,92.72,137100.0,92.56,92.72,92.55,92.72,137100.0
2009-02-26 14:55:00,92.72,92.8,92.67,92.7,205800.0,92.72,92.8,92.67,92.7,205800.0
2009-02-26 15:00:00,92.71,92.88,92.71,92.82,230000.0,92.71,92.88,92.71,92.82,230000.0
2009-02-26 15:05:00,92.83,92.88,92.8,92.86,162900.0,92.83,92.88,92.8,92.86,162900.0
2009-02-26 15:10:00,92.86,93.05,92.84,93.04,374000.0,92.86,93.05,92.84,93.04,374000.0
2009-02-26 15:15:00,93.04,93.14,93.01,93.08,313700.0,93.04,93.14,93.01,93.08,313700.0
2009-02-26 15:20:00,93.08,93.09,92.91,92.92,239100.0,93.08,93.09,92.91,92.92,239100.0
2009-02-26 15:25:00,92.92,92.93,92.83,92.91,174800.0,92.92,92.93,92.83,92.91,174800.0
2009-02-26 15:30:00,92.91,93.09,92.91,93.04,312100.0,92.91,93.09,92.91,93.04,312100.0
2009-02-26 15:35:00,93.04,93.04,92.78,92.87,233800.0,93.04,93.04,92.78,92.87,233800.0
2009-02-26 15:40:00,92.87,93.02,92.79,92.92,334500.0,92.87,93.02,92.79,92.92,334500.0
2009-02-26 15:45:00,92.93,92.96,92.84,92.85,150500.0,92.93,92.96,92.84,92.85,150500.0
2009-02-26 15:50:00,92.85,93.07,92.05,93.06,367100.0,92.85,93.07,92.05,93.06,367100.0
2009-02-26 15:55:00,93.05,93.1,93.0,93.06,304200.0,93.05,93.1,93.0,93.06,304200.0
2009-02-27 09:30:00,94.31,94.46,94.28,94.39,968800.0,94.31,94.46,94.28,94.39,968800.0
2009-02-27 09:35:00,94.4,94.53,94.23,94.48,1113600.0,94.4,94.53,94.23,94.48,1113600.0
2009-02-27 09:40:00,94.49,94.53,94.28,94.31,616500.0,94.49,94.53,94.28,94.31,616500.0
2009-02-27 09:45:00,94.31,94.36,93.89,93.91,509400.0,94.31,94.36,93.89,93.91,509400.0
2009-02-27 09:50:00,93.94,94.03,93.86,93.9,369800.0,93.94,94.03,93.86,93.9,369800.0
2009-02-27 09:55:00,93.91,93.92,93.53,93.67,444900.0,93.91,93.92,93.53,93.67,444900.0
2009-02-27 10:00:00,93.68,93.83,93.59,93.6,383300.0,93.68,93.83,93.59,93.6,383300.0
2009-02-27 10:05:00,93.59,93.81,93.25,93.75,1058000.0,93.59,93.81,93.25,93.75,1058000.0
2009-02-27 10:10:00,93.76,93.86,93.66,93.86,699700.0,93.76,93.86,93.66,93.86,699700.0
2009-02-27 10:15:00,93.87,94.0,93.7,93.89,844200.0,93.87,94.0,93.7,93.89,844200.0
2009-02-27 10:20:00,93.9,93.91,93.38,93.53,381800.0,93.9,93.91,93.38,93.53,381800.0
2009-02-27 10:25:00,93.53,93.7,93.46,93.66,275600.0,93.53,93.7,93.46,93.66,275600.0
2009-02-27 10:30:00,93.65,93.77,93.52,93.73,281000.0,93.65,93.77,93.52,93.73,281000.0
2009-02-27 10:35:00,93.73,93.88,93.68,93.74,192600.0,93.73,93.88,93.68,93.74,192600.0
2009-02-27 10:40:00,93.74,93.8,93.64,93.76,303500.0,93.74,93.8,93.64,93.76,303500.0
2009-02-27 10:45:00,93.76,93.91,93.59,93.66,298600.0,93.76,93.91,93.59,93.66,298600.0
2009-02-27 10:50:00,93.64,93.66,93.39,93.51,419800.0,93.64,93.66,93.39,93.51,419800.0
2009-02-27 10:55:00,93.5,93.62,93.41,93.46,278600.0,93.5,93.62,93.41,93.46,278600.0
2009-02-27 11:00:00,93.45,93.68,93.39,93.45,521900.0,93.45,93.68,93.39,93.45,521900.0
2009-02-27 11:05:00,93.45,93.71,93.45,93.6,376500.0,93.45,93.71,93.45,93.6,376500.0
2009-02-27 11:10:00,93.58,93.68,93.47,93.63,224200.0,93.58,93.68,93.47,93.63,224200.0
2009-02-27 11:15:00,93.64,93.68,93.4,93.47,190000.0,93.64,93.68,93.4,93.47,190000.0
2009-02-27 11:20:00,93.47,93.51,93.15,93.21,313000.0,93.47,93.51,93.15,93.21,313000.0
2009-02-27 11:25:00,93.21,93.23,92.9,93.13,453200.0,93.21,93.23,92.9,93.13,453200.0
2009-02-27 11:30:00,93.14,93.21,93.02,93.12,164500.0,93.14,93.21,93.02,93.12,164500.0
2009-02-27 11:35:00,93.13,93.2,93.03,93.05,120700.0,93.13,93.2,93.03,93.05,120700.0
2009-02-27 11:40:00,93.05,93.07,92.54,92.66,398600.0,93.05,93.07,92.54,92.66,398600.0
2009-02-27 11:45:00,92.66,92.79,92.42,92.51,292700.0,92.66,92.79,92.42,92.51,292700.0
2009-02-27 11:50:00,92.5,92.59,91.88,92.11,1482500.0,92.5,92.59,91.88,92.11,1482500.0
2009-02-27 11:55:00,92.12,92.19,91.82,91.86,950400.0,92.12,92.19,91.82,91.86,950400.0
2009-02-27 12:00:00,91.86,91.9,91.03,91.71,2321400.0,91.86,91.9,91.03,91.71,2321400.0
2009-02-27 12:05:00,91.7,91.95,91.62,91.86,450900.0,91.7,91.95,91.62,91.86,450900.0
2009-02-27 12:10:00,91.86,92.06,91.7,91.99,513800.0,91.86,92.06,91.7,91.99,513800.0
2009-02-27 12:15:00,92.0,92.18,91.97,92.14,321800.0,92.0,92.18,91.97,92.14,321800.0
2009-02-27 12:20:00,92.13,92.21,91.9,92.14,346400.0,92.13,92.21,91.9,92.14,346400.0
2009-02-27 12:25:00,92.15,92.34,91.94,92.26,377800.0,92.15,92.34,91.94,92.26,377800.0
2009-02-27 12:30:00,92.26,92.6,92.18,92.52,245500.0,92.26,92.6,92.18,92.52,245500.0
2009-02-27 12:35:00,92.52,92.65,92.43,92.57,211600.0,92.52,92.65,92.43,92.57,211600.0
2009-02-27 12:40:00,92.57,92.67,92.2,92.27,358800.0,92.57,92.67,92.2,92.27,358800.0
2009-02-27 12:45:00,92.28,92.45,92.16,92.28,185100.0,92.28,92.45,92.16,92.28,185100.0
2009-02-27 12:50:00,92.27,92.45,92.25,92.4,130100.0,92.27,92.45,92.25,92.4,130100.0
2009-02-27 12:55:00,92.4,92.64,92.39,92.61,207800.0,92.4,92.64,92.39,92.61,207800.0
2009-02-27 13:00:00,92.6,92.62,92.45,92.46,146800.0,92.6,92.62,92.45,92.46,146800.0
2009-02-27 13:05:00,92.49,92.55,92.4,92.49,158000.0,92.49,92.55,92.4,92.49,158000.0
2009-02-27 13:10:00,92.5,92.7,92.44,92.6,219400.0,92.5,92.7,92.44,92.6,219400.0
2009-02-27 13:15:00,92.59,92.73,92.57,92.64,304200.0,92.59,92.73,92.57,92.64,304200.0
2009-02-27 13:20:00,92.64,92.69,92.56,92.65,94300.0,92.64,92.69,92.56,92.65,94300.0
2009-02-27 13:25:00,92.63,92.64,92.5,92.63,315800.0,92.63,92.64,92.5,92.63,315800.0
2009-02-27 13:30:00,92.63,92.84,92.5,92.68,153800.0,92.63,92.84,92.5,92.68,153800.0
2009-02-27 13:35:00,92.66,92.81,92.62,92.72,248300.0,92.66,92.81,92.62,92.72,248300.0
2009-02-27 13:40:00,92.73,92.79,92.65,92.68,64700.0,92.73,92.79,92.65,92.68,64700.0
2009-02-27 13:45:00,92.67,92.71,92.24,92.26,148900.0,92.67,92.71,92.24,92.26,148900.0
2009-02-27 13:50:00,92.25,92.4,92.19,92.36,270700.0,92.25,92.4,92.19,92.36,270700.0
2009-02-27 13:55:00,92.37,92.43,92.08,92.21,273800.0,92.37,92.43,92.08,92.21,273800.0
2009-02-27 14:00:00,92.2,92.21,91.9,91.91,213700.0,92.2,92.21,91.9,91.91,213700.0
2009-02-27 14:05:00,91.93,92.27,91.9,92.21,299700.0,91.93,92.27,91.9,92.21,299700.0
2009-02-27 14:10:00,92.22,92.34,92.13,92.27,129700.0,92.22,92.34,92.13,92.27,129700.0
2009-02-27 14:15:00,92.27,92.27,92.04,92.19,136800.0,92.27,92.27,92.04,92.19,136800.0
2009-02-27 14:20:00,92.19,92.45,92.13,92.41,138700.0,92.19,92.45,92.13,92.41,138700.0
2009-02-27 14:25:00,92.43,92.5,92.26,92.31,263400.0,92.43,92.5,92.26,92.31,263400.0
2009-02-27 14:30:00,92.3,92.5,92.19,92.45,237700.0,92.3,92.5,92.19,92.45,237700.0
2009-02-27 14:35:00,92.45,92.66,92.43,92.61,214000.0,92.45,92.66,92.43,92.61,214000.0
2009-02-27 14:40:00,92.59,92.62,92.39,92.44,209900.0,92.59,92.62,92.39,92.44,209900.0
2009-02-27 14:45:00,92.44,92.46,92.33,92.34,147600.0,92.44,92.46,92.33,92.34,147600.0
2009-02-27 14:50:00,92.33,92.41,92.32,92.39,97500.0,92.33,92.41,92.32,92.39,97500.0
2009-02-27 14:55:00,92.38,92.42,92.26,92.37,122900.0,92.38,92.42,92.26,92.37,122900.0
2009-02-27 15:00:00,92.38,92.41,92.34,92.35,247000.0,92.38,92.41,92.34,92.35,247000.0
2009-02-27 15:05:00,92.35,92.42,92.33,92.39,263600.0,92.35,92.42,92.33,92.39,263600.0
2009-02-27 15:10:00,92.39,92.55,92.39,92.55,283400.0,92.39,92.55,92.39,92.55,283400.0
2009-02-27 15:15:00,92.54,92.74,92.53,92.68,158700.0,92.54,92.74,92.53,92.68,158700.0
2009-02-27 15:20:00,92.68,92.75,92.54,92.56,89800.0,92.68,92.75,92.54,92.56,89800.0
2009-02-27 15:25:00,92.56,92.73,92.43,92.72,179200.0,92.56,92.73,92.43,92.72,179200.0
2009-02-27 15:30:00,92.71,92.8,92.64,92.66,221300.0,92.71,92.8,92.64,92.66,221300.0
2009-02-27 15:35:00,92.68,92.85,92.67,92.74,129000.0,92.68,92.85,92.67,92.74,129000.0
2009-02-27 15:40:00,92.75,92.75,92.56,92.66,105700.0,92.75,92.75,92.56,92.66,105700.0
2009-02-27 15:45:00,92.65,92.68,92.52,92.53,140900.0,92.65,92.68,92.52,92.53,140900.0
2009-02-27 15:50:00,92.54,92.6,92.43,92.51,189300.0,92.54,92.6,92.43,92.51,189300.0
2009-02-27 15:55:00,92.51,92.6,92.44,92.6,254800.0,92.51,92.6,92.44,92.6,254800.0
2009-03-02 09:30:00,93.4,93.61,93.23,93.25,1312000.0,93.4,93.61,93.23,93.25,1312000.0
2009-03-02 09:35:00,93.25,93.26,92.43,92.6,1217900.0,93.25,93.26,92.43,92.6,1217900.0
2009-03-02 09:40:00,92.61,92.78,92.21,92.28,583900.0,92.61,92.78,92.21,92.28,583900.0
2009-03-02 09:45:00,92.28,92.53,92.14,92.16,669500.0,92.28,92.53,92.14,92.16,669500.0
2009-03-02 09:50:00,92.17,92.26,91.96,91.97,496800.0,92.17,92.26,91.96,91.97,496800.0
2009-03-02 09:55:00,91.98,92.27,91.88,92.1,413800.0,91.98,92.27,91.88,92.1,413800.0
2009-03-02 10:00:00,92.08,92.35,92.01,92.27,329000.0,92.08,92.35,92.01,92.27,329000.0
2009-03-02 10:05:00,92.26,92.39,92.14,92.29,228700.0,92.26,92.39,92.14,92.29,228700.0
2009-03-02 10:10:00,92.29,92.49,92.13,92.17,330700.0,92.29,92.49,92.13,92.17,330700.0
2009-03-02 10:15:00,92.18,92.23,92.02,92.05,210000.0,92.18,92.23,92.02,92.05,210000.0
2009-03-02 10:20:00,92.02,92.23,91.88,92.05,412300.0,92.02,92.23,91.88,92.05,412300.0
2009-03-02 10:25:00,92.05,92.11,91.92,92.08,202000.0,92.05,92.11,91.92,92.08,202000.0
2009-03-02 10:30:00,92.08,92.14,91.98,92.04,139100.0,92.08,92.14,91.98,92.04,139100.0
2009-03-02 10:35:00,92.03,92.06,91.55,91.77,500000.0,92.03,92.06,91.55,91.77,500000.0
2009-03-02 10:40:00,91.76,91.96,91.55,91.6,677600.0,91.76,91.96,91.55,91.6,677600.0
2009-03-02 10:45:00,91.58,91.77,91.5,91.56,430500.0,91.58,91.77,91.5,91.56,430500.0
2009-03-02 10:50:00,91.57,91.91,91.57,91.83,294900.0,91.57,91.91,91.57,91.83,294900.0
2009-03-02 10:55:00,91.83,91.84,91.66,91.68,215700.0,91.83,91.84,91.66,91.68,215700.0
2009-03-02 11:00:00,91.68,91.69,91.5,91.6,229800.0,91.68,91.69,91.5,91.6,229800.0
2009-03-02 11:05:00,91.6,91.73,91.5,91.71,311900.0,91.6,91.73,91.5,91.71,311900.0
2009-03-02 11:10:00,91.72,91.91,91.66,91.67,206700.0,91.72,91.91,91.66,91.67,206700.0
2009-03-02 11:15:00,91.67,91.84,91.66,91.77,78200.0,91.67,91.84,91.66,91.77,78200.0
2009-03-02 11:20:00,91.77,91.9,91.75,91.89,140600.0,91.77,91.9,91.75,91.89,140600.0
2009-03-02 11:25:00,91.87,92.0,91.87,91.98,228100.0,91.87,92.0,91.87,91.98,228100.0
2009-03-02 11:30:00,91.99,92.03,91.85,92.02,395800.0,91.99,92.03,91.85,92.02,395800.0
2009-03-02 11:35:00,92.02,92.06,91.92,91.94,293100.0,92.02,92.06,91.92,91.94,293100.0
2009-03-02 11:40:00,91.94,91.95,91.75,91.79,248200.0,91.94,91.95,91.75,91.79,248200.0
2009-03-02 11:45:00,91.79,92.19,91.69,92.19,610500.0,91.79,92.19,91.69,92.19,610500.0
2009-03-02 11:50:00,92.19,92.38,92.13,92.36,388100.0,92.19,92.38,92.13,92.36,388100.0
2009-03-02 11:55:00,92.37,92.53,92.35,92.47,284900.0,92.37,92.53,92.35,92.47,284900.0
2009-03-02 12:00:00,92.45,92.49,92.27,92.36,237900.0,92.45,92.49,92.27,92.36,237900.0
2009-03-02 12:05:00,92.36,92.74,92.33,92.68,168600.0,92.36,92.74,92.33,92.68,168600.0
2009-03-02 12:10:00,92.7,92.73,92.57,92.7,146700.0,92.7,92.73,92.57,92.7,146700.0
2009-03-02 12:15:00,92.7,92.93,92.31,92.62,722100.0,92.7,92.93,92.31,92.62,722100.0
2009-03-02 12:20:00,92.62,92.68,92.5,92.64,106100.0,92.62,92.68,92.5,92.64,106100.0
2009-03-02 12:25:00,92.64,92.67,92.5,92.67,106700.0,92.64,92.67,92.5,92.67,106700.0
2009-03-02 12:30:00,92.67,92.74,92.57,92.6,132200.0,92.67,92.74,92.57,92.6,132200.0
2009-03-02 12:35:00,92.6,92.7,92.6,92.68,89700.0,92.6,92.7,92.6,92.68,89700.0
2009-03-02 12:40:00,92.68,92.95,92.66,92.87,322000.0,92.68,92.95,92.66,92.87,322000.0
2009-03-02 12:45:00,92.87,92.9,92.73,92.85,128700.0,92.87,92.9,92.73,92.85,128700.0
2009-03-02 12:50:00,92.84,92.94,92.77,92.92,265000.0,92.84,92.94,92.77,92.92,265000.0
2009-03-02 12:55:00,92.92,92.95,92.84,92.91,167300.0,92.92,92.95,92.84,92.91,167300.0
2009-03-02 13:00:00,92.9,92.94,92.81,92.81,115400.0,92.9,92.94,92.81,92.81,115400.0
2009-03-02 13:05:00,92.81,92.83,92.73,92.75,113700.0,92.81,92.83,92.73,92.75,113700.0
2009-03-02 13:10:00,92.75,92.75,92.46,92.48,230100.0,92.75,92.75,92.46,92.48,230100.0
2009-03-02 13:15:00,92.48,92.57,92.36,92.53,197400.0,92.48,92.57,92.36,92.53,197400.0
2009-03-02 13:20:00,92.53,92.7,92.51,92.69,70500.0,92.53,92.7,92.51,92.69,70500.0
2009-03-02 13:25:00,92.68,92.71,92.27,92.35,188300.0,92.68,92.71,92.27,92.35,188300.0
2009-03-02 13:30:00,92.34,92.42,92.29,92.32,115500.0,92.34,92.42,92.29,92.32,115500.0
2009-03-02 13:35:00,92.33,92.34,92.3,92.32,49300.0,92.33,92.34,92.3,92.32,49300.0
2009-03-02 13:40:00,92.33,92.33,92.1,92.21,125100.0,92.33,92.33,92.1,92.21,125100.0
2009-03-02 13:45:00,92.22,92.27,92.04,92.07,198200.0,92.22,92.27,92.04,92.07,198200.0
2009-03-02 13:50:00,92.08,92.23,92.05,92.08,69400.0,92.08,92.23,92.05,92.08,69400.0
2009-03-02 13:55:00,92.08,92.2,92.0,92.03,152000.0,92.08,92.2,92.0,92.03,152000.0
2009-03-02 14:00:00,92.02,92.26,92.02,92.14,134700.0,92.02,92.26,92.02,92.14,134700.0
2009-03-02 14:05:00,92.13,92.26,92.1,92.18,101600.0,92.13,92.26,92.1,92.18,101600.0
2009-03-02 14:10:00,92.17,92.24,92.02,92.16,111500.0,92.17,92.24,92.02,92.16,111500.0
2009-03-02 14:15:00,92.16,92.18,91.99,92.02,105200.0,92.16,92.18,91.99,92.02,105200.0
2009-03-02 14:20:00,92.03,92.23,92.02,92.17,101900.0,92.03,92.23,92.02,92.17,101900.0
2009-03-02 14:25:00,92.18,92.25,92.13,92.22,126000.0,92.18,92.25,92.13,92.22,126000.0
2009-03-02 14:30:00,92.22,92.25,91.88,91.91,151100.0,92.22,92.25,91.88,91.91,151100.0
2009-03-02 14:35:00,91.92,91.92,91.67,91.86,226200.0,91.92,91.92,91.67,91.86,226200.0
2009-03-02 14:40:00,91.86,91.91,91.77,91.8,188500.0,91.86,91.91,91.77,91.8,188500.0
2009-03-02 14:45:00,91.79,91.97,91.79,91.87,104600.0,91.79,91.97,91.79,91.87,104600.0
2009-03-02 14:50:00,91.87,91.87,91.73,91.79,147400.0,91.87,91.87,91.73,91.79,147400.0
2009-03-02 14:55:00,91.78,91.82,91.74,91.74,72500.0,91.78,91.82,91.74,91.74,72500.0
2009-03-02 15:00:00,91.74,91.74,91.37,91.43,543000.0,91.74,91.74,91.37,91.43,543000.0
2009-03-02 15:05:00,91.43,91.57,91.18,91.28,321300.0,91.43,91.57,91.18,91.28,321300.0
2009-03-02 15:10:00,91.27,91.34,90.62,90.84,1179200.0,91.27,91.34,90.62,90.84,1179200.0
2009-03-02 15:15:00,90.84,91.01,90.73,90.92,500800.0,90.84,91.01,90.73,90.92,500800.0
2009-03-02 15:20:00,90.92,90.95,90.62,90.79,335300.0,90.92,90.95,90.62,90.79,335300.0
2009-03-02 15:25:00,90.78,91.01,90.78,90.91,390300.0,90.78,91.01,90.78,90.91,390300.0
2009-03-02 15:30:00,90.91,91.12,90.86,91.03,306200.0,90.91,91.12,90.86,91.03,306200.0
2009-03-02 15:35:00,91.02,91.19,91.01,91.18,200400.0,91.02,91.19,91.01,91.18,200400.0
2009-03-02 15:40:00,91.17,91.2,91.05,91.11,223200.0,91.17,91.2,91.05,91.11,223200.0
2009-03-02 15:45:00,91.11,91.13,90.87,90.91,317500.0,91.11,91.13,90.87,90.91,317500.0
2009-03-02 15:50:00,90.91,91.05,90.81,91.05,230900.0,90.91,91.05,90.81,91.05,230900.0
2009-03-02 15:55:00,91.04,91.09,90.92,90.95,222900.0,91.04,91.09,90.92,90.95,222900.0
2009-03-03 09:30:00,90.86,91.04,90.83,90.92,489600.0,90.86,91.04,90.83,90.92,489600.0
2009-03-03 09:35:00,90.91,90.93,90.14,90.29,1249600.0,90.91,90.93,90.14,90.29,1249600.0
2009-03-03 09:40:00,90.28,90.47,90.24,90.34,846600.0,90.28,90.47,90.24,90.34,846600.0
2009-03-03 09:45:00,90.34,90.34,89.68,89.75,2055300.0,90.34,90.34,89.68,89.75,2055300.0
2009-03-03 09:50:00,89.75,89.9,89.61,89.82,1106400.0,89.75,89.9,89.61,89.82,1106400.0
2009-03-03 09:55:00,89.82,89.89,89.57,89.59,1110800.0,89.82,89.89,89.57,89.59,1110800.0
2009-03-03 10:00:00,89.59,89.95,89.53,89.87,964600.0,89.59,89.95,89.53,89.87,964600.0
2009-03-03 10:05:00,89.88,89.97,89.83,89.88,382500.0,89.88,89.97,89.83,89.88,382500.0
2009-03-03 10:10:00,89.89,89.93,89.72,89.83,552200.0,89.89,89.93,89.72,89.83,552200.0
2009-03-03 10:15:00,89.83,89.93,89.75,89.93,338700.0,89.83,89.93,89.75,89.93,338700.0
2009-03-03 10:20:00,89.92,90.01,89.86,89.95,601700.0,89.92,90.01,89.86,89.95,601700.0
2009-03-03 10:25:00,89.95,90.03,89.89,89.96,460200.0,89.95,90.03,89.89,89.96,460200.0
2009-03-03 10:30:00,89.95,90.0,89.69,89.7,399300.0,89.95,90.0,89.69,89.7,399300.0
2009-03-03 10:35:00,89.69,89.79,89.66,89.68,288300.0,89.69,89.79,89.66,89.68,288300.0
2009-03-03 10:40:00,89.67,89.68,89.01,89.19,1283400.0,89.67,89.68,89.01,89.19,1283400.0
2009-03-03 10:45:00,89.19,89.28,89.01,89.14,879500.0,89.19,89.28,89.01,89.14,879500.0
2009-03-03 10:50:00,89.13,89.48,88.94,89.44,1107400.0,89.13,89.48,88.94,89.44,1107400.0
2009-03-03 10:55:00,89.47,89.59,89.39,89.43,566000.0,89.47,89.59,89.39,89.43,566000.0
2009-03-03 11:00:00,89.43,89.43,89.14,89.21,538400.0,89.43,89.43,89.14,89.21,538400.0
2009-03-03 11:05:00,89.22,89.43,89.12,89.38,466700.0,89.22,89.43,89.12,89.38,466700.0
2009-03-03 11:10:00,89.39,89.53,89.3,89.31,420500.0,89.39,89.53,89.3,89.31,420500.0
2009-03-03 11:15:00,89.31,89.41,89.25,89.37,322200.0,89.31,89.41,89.25,89.37,322200.0
2009-03-03 11:20:00,89.36,89.53,89.35,89.51,352000.0,89.36,89.53,89.35,89.51,352000.0
2009-03-03 11:25:00,89.51,89.51,89.28,89.35,246900.0,89.51,89.51,89.28,89.35,246900.0
2009-03-03 11:30:00,89.35,89.36,89.05,89.06,356100.0,89.35,89.36,89.05,89.06,356100.0
2009-03-03 11:35:00,89.06,89.21,88.99,89.06,371500.0,89.06,89.21,88.99,89.06,371500.0
2009-03-03 11:40:00,89.07,89.25,89.0,89.23,468900.0,89.07,89.25,89.0,89.23,468900.0
2009-03-03 11:45:00,89.23,89.25,89.12,89.19,234800.0,89.23,89.25,89.12,89.19,234800.0
2009-03-03 11:50:00,89.18,89.45,89.15,89.38,285300.0,89.18,89.45,89.15,89.38,285300.0
2009-03-03 11:55:00,89.38,89.41,89.28,89.4,149800.0,89.38,89.41,89.28,89.4,149800.0
2009-03-03 12:00:00,89.39,89.73,89.38,89.72,360900.0,89.39,89.73,89.38,89.72,360900.0
2009-03-03 12:05:00,89.72,89.84,89.65,89.75,507900.0,89.72,89.84,89.65,89.75,507900.0
2009-03-03 12:10:00,89.76,89.77,89.57,89.63,189700.0,89.76,89.77,89.57,89.63,189700.0
2009-03-03 12:15:00,89.64,89.72,89.46,89.59,198500.0,89.64,89.72,89.46,89.59,198500.0
2009-03-03 12:20:00,89.57,89.72,89.56,89.65,149000.0,89.57,89.72,89.56,89.65,149000.0
2009-03-03 12:25:00,89.65,89.73,89.63,89.68,96300.0,89.65,89.73,89.63,89.68,96300.0
2009-03-03 12:30:00,89.67,89.72,89.59,89.61,92800.0,89.67,89.72,89.59,89.61,92800.0
2009-03-03 12:35:00,89.61,89.73,89.58,89.71,147600.0,89.61,89.73,89.58,89.71,147600.0
2009-03-03 12:40:00,89.5,89.83,89.5,89.82,215700.0,89.5,89.83,89.5,89.82,215700.0
2009-03-03 12:45:00,89.81,89.85,89.75,89.8,107300.0,89.81,89.85,89.75,89.8,107300.0
2009-03-03 12:50:00,89.79,89.8,89.64,89.64,129000.0,89.79,89.8,89.64,89.64,129000.0
2009-03-03 12:55:00,89.63,89.73,89.51,89.68,148600.0,89.63,89.73,89.51,89.68,148600.0
2009-03-03 13:00:00,89.69,89.85,89.62,89.83,183700.0,89.69,89.85,89.62,89.83,183700.0
2009-03-03 13:05:00,89.84,89.9,89.71,89.74,146000.0,89.84,89.9,89.71,89.74,146000.0
2009-03-03 13:10:00,89.75,89.88,89.74,89.87,192200.0,89.75,89.88,89.74,89.87,192200.0
2009-03-03 13:15:00,89.88,89.89,89.77,89.88,186700.0,89.88,89.89,89.77,89.88,186700.0
2009-03-03 13:20:00,89.87,89.95,89.65,89.84,340700.0,89.87,89.95,89.65,89.84,340700.0
2009-03-03 13:25:00,89.84,89.84,89.64,89.66,168100.0,89.84,89.84,89.64,89.66,168100.0
2009-03-03 13:30:00,89.66,89.9,89.66,89.82,153300.0,89.66,89.9,89.66,89.82,153300.0
2009-03-03 13:35:00,89.82,89.88,89.71,89.87,153400.0,89.82,89.88,89.71,89.87,153400.0
2009-03-03 13:40:00,89.87,89.93,89.81,89.86,167500.0,89.87,89.93,89.81,89.86,167500.0
2009-03-03 13:45:00,89.86,89.88,89.79,89.88,170100.0,89.86,89.88,89.79,89.88,170100.0
2009-03-03 13:50:00,89.87,89.89,89.77,89.83,124800.0,89.87,89.89,89.77,89.83,124800.0
2009-03-03 13:55:00,89.83,89.95,89.83,89.93,177800.0,89.83,89.95,89.83,89.93,177800.0
2009-03-03 14:00:00,89.93,89.94,89.81,89.86,108200.0,89.93,89.94,89.81,89.86,108200.0
2009-03-03 14:05:00,89.86,89.94,89.86,89.9,213800.0,89.86,89.94,89.86,89.9,213800.0
2009-03-03 14:10:00,89.9,89.93,89.89,89.93,80400.0,89.9,89.93,89.89,89.93,80400.0
2009-03-03 14:15:00,89.93,89.97,89.89,89.94,90900.0,89.93,89.97,89.89,89.94,90900.0
2009-03-03 14:20:00,89.94,89.98,89.85,89.95,91900.0,89.94,89.98,89.85,89.95,91900.0
2009-03-03 14:25:00,89.95,89.98,89.93,89.96,60500.0,89.95,89.98,89.93,89.96,60500.0
2009-03-03 14:30:00,89.97,90.0,89.96,89.97,141600.0,89.97,90.0,89.96,89.97,141600.0
2009-03-03 14:35:00,89.98,90.0,89.93,89.94,70400.0,89.98,90.0,89.93,89.94,70400.0
2009-03-03 14:40:00,89.94,90.0,89.93,89.97,87200.0,89.94,90.0,89.93,89.97,87200.0
2009-03-03 14:45:00,89.96,90.0,89.93,89.99,72200.0,89.96,90.0,89.93,89.99,72200.0
2009-03-03 14:50:00,89.98,89.98,89.91,89.96,207200.0,89.98,89.98,89.91,89.96,207200.0
2009-03-03 14:55:00,89.97,90.0,89.96,89.98,39800.0,89.97,90.0,89.96,89.98,39800.0
2009-03-03 15:00:00,89.98,90.0,89.96,89.98,75100.0,89.98,90.0,89.96,89.98,75100.0
2009-03-03 15:05:00,89.98,89.99,89.94,89.98,71400.0,89.98,89.99,89.94,89.98,71400.0
2009-03-03 15:10:00,89.98,90.0,89.96,89.98,92400.0,89.98,90.0,89.96,89.98,92400.0
2009-03-03 15:15:00,89.97,90.03,89.97,90.02,89400.0,89.97,90.03,89.97,90.02,89400.0
2009-03-03 15:20:00,90.01,90.02,89.97,90.0,97500.0,90.01,90.02,89.97,90.0,97500.0
2009-03-03 15:25:00,90.01,90.14,90.01,90.1,191900.0,90.01,90.14,90.01,90.1,191900.0
2009-03-03 15:30:00,90.1,90.1,89.97,89.99,174900.0,90.1,90.1,89.97,89.99,174900.0
2009-03-03 15:35:00,89.99,89.99,89.81,89.98,198700.0,89.99,89.99,89.81,89.98,198700.0
2009-03-03 15:40:00,89.97,89.99,89.88,89.97,131400.0,89.97,89.99,89.88,89.97,131400.0
2009-03-03 15:45:00,89.97,90.12,89.97,90.12,292500.0,89.97,90.12,89.97,90.12,292500.0
2009-03-03 15:50:00,90.1,90.12,90.0,90.0,132800.0,90.1,90.12,90.0,90.0,132800.0
2009-03-03 15:55:00,90.02,90.06,89.98,90.0,245700.0,90.02,90.06,89.98,90.0,245700.0
2009-03-04 09:30:00,90.25,90.35,89.94,90.16,722200.0,90.25,90.35,89.94,90.16,722200.0
2009-03-04 09:35:00,90.16,90.23,89.97,90.03,324300.0,90.16,90.23,89.97,90.03,324300.0
2009-03-04 09:40:00,90.03,90.04,89.51,89.77,1053300.0,90.03,90.04,89.51,89.77,1053300.0
2009-03-04 09:45:00,89.78,89.81,89.7,89.79,226500.0,89.78,89.81,89.7,89.79,226500.0
2009-03-04 09:50:00,89.78,89.91,89.67,89.67,152100.0,89.78,89.91,89.67,89.67,152100.0
2009-03-04 09:55:00,89.69,89.7,89.47,89.54,504600.0,89.69,89.7,89.47,89.54,504600.0
2009-03-04 10:00:00,89.57,89.69,89.33,89.39,414100.0,89.57,89.69,89.33,89.39,414100.0
2009-03-04 10:05:00,89.4,89.64,89.28,89.64,312500.0,89.4,89.64,89.28,89.64,312500.0
2009-03-04 10:10:00,89.65,89.76,89.58,89.58,705600.0,89.65,89.76,89.58,89.58,705600.0
2009-03-04 10:15:00,89.59,89.65,89.45,89.63,421100.0,89.59,89.65,89.45,89.63,421100.0
2009-03-04 10:20:00,89.62,89.87,89.62,89.84,373600.0,89.62,89.87,89.62,89.84,373600.0
2009-03-04 10:25:00,89.84,89.92,89.76,89.85,312800.0,89.84,89.92,89.76,89.85,312800.0
2009-03-04 10:30:00,89.85,90.11,89.83,90.04,464400.0,89.85,90.11,89.83,90.04,464400.0
2009-03-04 10:35:00,90.04,90.07,89.91,89.92,236300.0,90.04,90.07,89.91,89.92,236300.0
2009-03-04 10:40:00,89.91,90.03,89.9,90.02,233500.0,89.91,90.03,89.9,90.02,233500.0
2009-03-04 10:45:00,90.02,90.29,89.93,90.12,366200.0,90.02,90.29,89.93,90.12,366200.0
2009-03-04 10:50:00,90.12,90.28,90.07,90.14,166900.0,90.12,90.28,90.07,90.14,166900.0
2009-03-04 10:55:00,90.14,90.14,89.85,89.9,507000.0,90.14,90.14,89.85,89.9,507000.0
2009-03-04 11:00:00,89.9,89.93,89.58,89.58,253700.0,89.9,89.93,89.58,89.58,253700.0
2009-03-04 11:05:00,89.59,89.76,89.59,89.71,249200.0,89.59,89.76,89.59,89.71,249200.0
2009-03-04 11:10:00,89.72,89.8,89.7,89.78,103000.0,89.72,89.8,89.7,89.78,103000.0
2009-03-04 11:15:00,89.78,89.78,89.58,89.75,202100.0,89.78,89.78,89.58,89.75,202100.0
2009-03-04 11:20:00,89.76,89.94,89.75,89.82,114700.0,89.76,89.94,89.75,89.82,114700.0
2009-03-04 11:25:00,89.82,89.87,89.79,89.81,79100.0,89.82,89.87,89.79,89.81,79100.0
2009-03-04 11:30:00,89.8,89.81,89.62,89.62,200300.0,89.8,89.81,89.62,89.62,200300.0
2009-03-04 11:35:00,89.62,89.76,89.57,89.72,143000.0,89.62,89.76,89.57,89.72,143000.0
2009-03-04 11:40:00,89.72,89.8,89.65,89.66,127000.0,89.72,89.8,89.65,89.66,127000.0
2009-03-04 11:45:00,89.66,89.74,89.59,89.59,84600.0,89.66,89.74,89.59,89.59,84600.0
2009-03-04 11:50:00,89.59,89.64,89.49,89.61,152100.0,89.59,89.64,89.49,89.61,152100.0
2009-03-04 11:55:00,89.6,89.61,89.34,89.49,327300.0,89.6,89.61,89.34,89.49,327300.0
2009-03-04 12:00:00,89.48,89.63,89.4,89.4,145200.0,89.48,89.63,89.4,89.4,145200.0
2009-03-04 12:05:00,89.39,89.53,89.06,89.3,292800.0,89.39,89.53,89.06,89.3,292800.0
2009-03-04 12:10:00,89.3,89.38,89.18,89.35,231900.0,89.3,89.38,89.18,89.35,231900.0
2009-03-04 12:15:00,89.35,89.55,89.24,89.27,198200.0,89.35,89.55,89.24,89.27,198200.0
2009-03-04 12:20:00,89.28,89.52,89.23,89.48,67400.0,89.28,89.52,89.23,89.48,67400.0
2009-03-04 12:25:00,89.48,89.51,89.37,89.43,64200.0,89.48,89.51,89.37,89.43,64200.0
2009-03-04 12:30:00,89.42,89.44,89.35,89.38,58700.0,89.42,89.44,89.35,89.38,58700.0
2009-03-04 12:35:00,89.38,89.47,89.34,89.44,105500.0,89.38,89.47,89.34,89.44,105500.0
2009-03-04 12:40:00,89.44,89.49,89.33,89.42,82400.0,89.44,89.49,89.33,89.42,82400.0
2009-03-04 12:45:00,89.41,89.5,89.28,89.34,121900.0,89.41,89.5,89.28,89.34,121900.0
2009-03-04 12:50:00,89.34,89.41,89.32,89.39,61000.0,89.34,89.41,89.32,89.39,61000.0
2009-03-04 12:55:00,89.38,89.39,89.11,89.17,145700.0,89.38,89.39,89.11,89.17,145700.0
2009-03-04 13:00:00,89.19,89.21,88.97,89.04,361500.0,89.19,89.21,88.97,89.04,361500.0
2009-03-04 13:05:00,89.04,89.27,89.04,89.21,227000.0,89.04,89.27,89.04,89.21,227000.0
2009-03-04 13:10:00,89.21,89.28,89.06,89.09,188100.0,89.21,89.28,89.06,89.09,188100.0
2009-03-04 13:15:00,89.09,89.14,88.97,89.04,181000.0,89.09,89.14,88.97,89.04,181000.0
2009-03-04 13:20:00,89.04,89.23,89.04,89.16,145700.0,89.04,89.23,89.04,89.16,145700.0
2009-03-04 13:25:00,89.14,89.17,89.01,89.1,182600.0,89.14,89.17,89.01,89.1,182600.0
2009-03-04 13:30:00,89.1,89.16,89.06,89.14,127200.0,89.1,89.16,89.06,89.14,127200.0
2009-03-04 13:35:00,89.14,89.21,89.08,89.2,124100.0,89.14,89.21,89.08,89.2,124100.0
2009-03-04 13:40:00,89.19,89.21,89.06,89.14,155000.0,89.19,89.21,89.06,89.14,155000.0
2009-03-04 13:45:00,89.13,89.14,89.06,89.06,197000.0,89.13,89.14,89.06,89.06,197000.0
2009-03-04 13:50:00,89.06,89.07,88.95,89.0,343000.0,89.06,89.07,88.95,89.0,343000.0
2009-03-04 13:55:00,88.99,89.02,88.68,88.73,375800.0,88.99,89.02,88.68,88.73,375800.0
2009-03-04 14:00:00,88.72,88.74,88.5,88.56,397800.0,88.72,88.74,88.5,88.56,397800.0
2009-03-04 14:05:00,88.56,88.79,88.45,88.78,354200.0,88.56,88.79,88.45,88.78,354200.0
2009-03-04 14:10:00,88.77,88.93,88.7,88.9,124600.0,88.77,88.93,88.7,88.9,124600.0
2009-03-04 14:15:00,88.88,88.93,88.77,88.81,134100.0,88.88,88.93,88.77,88.81,134100.0
2009-03-04 14:20:00,88.81,88.82,88.64,88.65,160200.0,88.81,88.82,88.64,88.65,160200.0
2009-03-04 14:25:00,88.65,88.71,88.51,88.63,268800.0,88.65,88.71,88.51,88.63,268800.0
2009-03-04 14:30:00,88.62,88.66,88.52,88.54,163100.0,88.62,88.66,88.52,88.54,163100.0
2009-03-04 14:35:00,88.55,88.6,88.47,88.5,151300.0,88.55,88.6,88.47,88.5,151300.0
2009-03-04 14:40:00,88.5,88.8,88.5,88.69,155500.0,88.5,88.8,88.5,88.69,155500.0
2009-03-04 14:45:00,88.69,88.89,88.66,88.88,151600.0,88.69,88.89,88.66,88.88,151600.0
2009-03-04 14:50:00,88.89,89.08,88.88,89.07,140100.0,88.89,89.08,88.88,89.07,140100.0
2009-03-04 14:55:00,89.08,89.12,88.6,89.03,233000.0,89.08,89.12,88.6,89.03,233000.0
2009-03-04 15:00:00,89.04,89.34,89.0,89.25,166900.0,89.04,89.34,89.0,89.25,166900.0
2009-03-04 15:05:00,89.25,89.27,89.08,89.11,125600.0,89.25,89.27,89.08,89.11,125600.0
2009-03-04 15:10:00,89.11,89.19,89.09,89.13,114300.0,89.11,89.19,89.09,89.13,114300.0
2009-03-04 15:15:00,89.13,89.16,89.08,89.13,88500.0,89.13,89.16,89.08,89.13,88500.0
2009-03-04 15:20:00,89.12,89.13,89.0,89.01,150000.0,89.12,89.13,89.0,89.01,150000.0
2009-03-04 15:25:00,89.01,89.09,88.99,89.0,159500.0,89.01,89.09,88.99,89.0,159500.0
2009-03-04 15:30:00,89.0,89.1,88.98,89.1,80000.0,89.0,89.1,88.98,89.1,80000.0
2009-03-04 15:35:00,89.09,89.11,89.02,89.09,141400.0,89.09,89.11,89.02,89.09,141400.0
2009-03-04 15:40:00,89.09,89.14,89.08,89.09,116000.0,89.09,89.14,89.08,89.09,116000.0
2009-03-04 15:45:00,89.1,89.12,89.04,89.1,124200.0,89.1,89.12,89.04,89.1,124200.0
2009-03-04 15:50:00,89.11,89.12,89.06,89.09,197500.0,89.11,89.12,89.06,89.09,197500.0
2009-03-04 15:55:00,89.09,89.22,89.01,89.08,306600.0,89.09,89.22,89.01,89.08,306600.0
2009-03-05 09:30:00,89.92,90.08,89.86,89.91,1126500.0,89.92,90.08,89.86,89.91,1126500.0
2009-03-05 09:35:00,89.9,90.0,89.8,89.82,322000.0,89.9,90.0,89.8,89.82,322000.0
2009-03-05 09:40:00,89.82,89.98,89.81,89.89,247000.0,89.82,89.98,89.81,89.89,247000.0
2009-03-05 09:45:00,89.9,90.0,89.89,89.9,261100.0,89.9,90.0,89.89,89.9,261100.0
2009-03-05 09:50:00,89.9,89.96,89.87,89.88,176100.0,89.9,89.96,89.87,89.88,176100.0
2009-03-05 09:55:00,89.87,89.9,89.73,89.79,146100.0,89.87,89.9,89.73,89.79,146100.0
2009-03-05 10:00:00,89.79,89.83,89.67,89.77,343000.0,89.79,89.83,89.67,89.77,343000.0
2009-03-05 10:05:00,89.78,89.78,89.45,89.52,312900.0,89.78,89.78,89.45,89.52,312900.0
2009-03-05 10:10:00,89.52,89.54,89.27,89.48,420800.0,89.52,89.54,89.27,89.48,420800.0
2009-03-05 10:15:00,89.48,89.5,89.23,89.39,354000.0,89.48,89.5,89.23,89.39,354000.0
2009-03-05 10:20:00,89.39,89.61,89.37,89.49,276800.0,89.39,89.61,89.37,89.49,276800.0
2009-03-05 10:25:00,89.5,89.64,89.41,89.63,237300.0,89.5,89.64,89.41,89.63,237300.0
2009-03-05 10:30:00,89.63,89.67,89.54,89.6,233800.0,89.63,89.67,89.54,89.6,233800.0
2009-03-05 10:35:00,89.6,89.81,89.56,89.8,218900.0,89.6,89.81,89.56,89.8,218900.0
2009-03-05 10:40:00,89.79,89.86,89.71,89.71,165700.0,89.79,89.86,89.71,89.71,165700.0
2009-03-05 10:45:00,89.72,89.89,89.72,89.86,162000.0,89.72,89.89,89.72,89.86,162000.0
2009-03-05 10:50:00,89.86,89.91,89.49,89.86,274800.0,89.86,89.91,89.49,89.86,274800.0
2009-03-05 10:55:00,89.85,90.03,89.78,90.01,314200.0,89.85,90.03,89.78,90.01,314200.0
2009-03-05 11:00:00,90.01,90.01,89.83,89.85,209700.0,90.01,90.01,89.83,89.85,209700.0
2009-03-05 11:05:00,89.86,89.94,89.68,89.72,156200.0,89.86,89.94,89.68,89.72,156200.0
2009-03-05 11:10:00,89.73,89.8,89.67,89.78,108300.0,89.73,89.8,89.67,89.78,108300.0
2009-03-05 11:15:00,89.77,89.98,89.75,89.93,139000.0,89.77,89.98,89.75,89.93,139000.0
2009-03-05 11:20:00,89.93,90.06,89.93,90.05,291300.0,89.93,90.06,89.93,90.05,291300.0
2009-03-05 11:25:00,90.05,90.09,89.92,90.02,246200.0,90.05,90.09,89.92,90.02,246200.0
2009-03-05 11:30:00,90.02,90.19,90.01,90.17,446800.0,90.02,90.19,90.01,90.17,446800.0
2009-03-05 11:35:00,90.17,90.71,89.65,90.53,946500.0,90.17,90.71,89.65,90.53,946500.0
2009-03-05 11:40:00,90.52,90.66,90.42,90.58,562700.0,90.52,90.66,90.42,90.58,562700.0
2009-03-05 11:45:00,90.58,91.1,90.58,91.06,673700.0,90.58,91.1,90.58,91.06,673700.0
2009-03-05 11:50:00,91.06,91.16,90.82,90.94,826000.0,91.06,91.16,90.82,90.94,826000.0
2009-03-05 11:55:00,90.96,91.21,90.88,90.96,554600.0,90.96,91.21,90.88,90.96,554600.0
2009-03-05 12:00:00,90.97,91.26,90.92,91.08,484800.0,90.97,91.26,90.92,91.08,484800.0
2009-03-05 12:05:00,91.1,91.13,90.86,90.99,280000.0,91.1,91.13,90.86,90.99,280000.0
2009-03-05 12:10:00,90.99,91.08,90.91,91.0,229800.0,90.99,91.08,90.91,91.0,229800.0
2009-03-05 12:15:00,91.0,91.04,90.66,90.74,290700.0,91.0,91.04,90.66,90.74,290700.0
2009-03-05 12:20:00,90.74,90.89,90.74,90.89,191600.0,90.74,90.89,90.74,90.89,191600.0
2009-03-05 12:25:00,90.89,91.05,90.89,90.97,157900.0,90.89,91.05,90.89,90.97,157900.0
2009-03-05 12:30:00,90.98,91.01,90.92,90.94,76100.0,90.98,91.01,90.92,90.94,76100.0
2009-03-05 12:35:00,90.94,91.0,90.89,90.89,116600.0,90.94,91.0,90.89,90.89,116600.0
2009-03-05 12:40:00,90.89,91.1,90.8,90.8,200600.0,90.89,91.1,90.8,90.8,200600.0
2009-03-05 12:45:00,90.8,90.82,90.67,90.82,278200.0,90.8,90.82,90.67,90.82,278200.0
2009-03-05 12:50:00,90.82,90.95,90.81,90.95,158900.0,90.82,90.95,90.81,90.95,158900.0
2009-03-05 12:55:00,90.94,91.18,90.94,91.12,256800.0,90.94,91.18,90.94,91.12,256800.0
2009-03-05 13:00:00,91.12,91.31,90.99,91.19,542300.0,91.12,91.31,90.99,91.19,542300.0
2009-03-05 13:05:00,91.19,91.36,91.15,91.17,337000.0,91.19,91.36,91.15,91.17,337000.0
2009-03-05 13:10:00,91.17,91.19,91.0,91.04,158700.0,91.17,91.19,91.0,91.04,158700.0
2009-03-05 13:15:00,91.04,91.1,90.96,90.97,118000.0,91.04,91.1,90.96,90.97,118000.0
2009-03-05 13:20:00,90.97,91.15,90.97,91.11,140800.0,90.97,91.15,90.97,91.11,140800.0
2009-03-05 13:25:00,91.1,91.23,91.09,91.17,214500.0,91.1,91.23,91.09,91.17,214500.0
2009-03-05 13:30:00,91.16,91.29,91.1,91.28,102100.0,91.16,91.29,91.1,91.28,102100.0
2009-03-05 13:35:00,91.28,91.38,91.26,91.36,154500.0,91.28,91.38,91.26,91.36,154500.0
2009-03-05 13:40:00,91.37,91.37,91.19,91.29,167400.0,91.37,91.37,91.19,91.29,167400.0
2009-03-05 13:45:00,91.29,91.3,91.06,91.17,216900.0,91.29,91.3,91.06,91.17,216900.0
2009-03-05 13:50:00,91.2,91.35,91.13,91.2,144200.0,91.2,91.35,91.13,91.2,144200.0
2009-03-05 13:55:00,91.2,91.27,91.04,91.15,226500.0,91.2,91.27,91.04,91.15,226500.0
2009-03-05 14:00:00,91.15,91.28,91.13,91.27,134200.0,91.15,91.28,91.13,91.27,134200.0
2009-03-05 14:05:00,91.27,91.38,91.27,91.3,141900.0,91.27,91.38,91.27,91.3,141900.0
2009-03-05 14:10:00,91.3,91.39,91.24,91.27,137000.0,91.3,91.39,91.24,91.27,137000.0
2009-03-05 14:15:00,91.27,91.29,91.17,91.22,115900.0,91.27,91.29,91.17,91.22,115900.0
2009-03-05 14:20:00,91.23,91.51,91.21,91.46,310800.0,91.23,91.51,91.21,91.46,310800.0
2009-03-05 14:25:00,91.46,91.51,91.28,91.34,259100.0,91.46,91.51,91.28,91.34,259100.0
2009-03-05 14:30:00,91.34,91.5,91.28,91.34,218700.0,91.34,91.5,91.28,91.34,218700.0
2009-03-05 14:35:00,91.33,91.45,91.31,91.32,346700.0,91.33,91.45,91.31,91.32,346700.0
2009-03-05 14:40:00,91.33,91.51,91.33,91.48,153700.0,91.33,91.51,91.33,91.48,153700.0
2009-03-05 14:45:00,91.48,91.51,91.37,91.46,145200.0,91.48,91.51,91.37,91.46,145200.0
2009-03-05 14:50:00,91.46,91.5,91.35,91.47,141900.0,91.46,91.5,91.35,91.47,141900.0
2009-03-05 14:55:00,91.46,91.61,91.44,91.56,229600.0,91.46,91.61,91.44,91.56,229600.0
2009-03-05 15:00:00,91.55,91.56,91.44,91.45,145400.0,91.55,91.56,91.44,91.45,145400.0
2009-03-05 15:05:00,91.46,91.5,91.39,91.46,225900.0,91.46,91.5,91.39,91.46,225900.0
2009-03-05 15:10:00,91.46,91.5,91.35,91.44,222400.0,91.46,91.5,91.35,91.44,222400.0
2009-03-05 15:15:00,91.44,91.45,91.34,91.36,130400.0,91.44,91.45,91.34,91.36,130400.0
2009-03-05 15:20:00,91.37,91.46,91.35,91.43,142100.0,91.37,91.46,91.35,91.43,142100.0
2009-03-05 15:25:00,91.43,91.54,91.43,91.47,165800.0,91.43,91.54,91.43,91.47,165800.0
2009-03-05 15:30:00,91.46,91.98,91.45,91.91,469600.0,91.46,91.98,91.45,91.91,469600.0
2009-03-05 15:35:00,91.91,92.13,91.85,92.07,561000.0,91.91,92.13,91.85,92.07,561000.0
2009-03-05 15:40:00,92.08,92.16,92.0,92.11,521900.0,92.08,92.16,92.0,92.11,521900.0
2009-03-05 15:45:00,92.1,92.17,91.92,91.93,480400.0,92.1,92.17,91.92,91.93,480400.0
2009-03-05 15:50:00,91.95,92.06,91.84,91.88,396200.0,91.95,92.06,91.84,91.88,396200.0
2009-03-05 15:55:00,91.88,92.04,91.83,92.04,395600.0,91.88,92.04,91.83,92.04,395600.0
2009-03-06 09:30:00,91.85,92.28,91.67,92.27,1204100.0,91.85,92.28,91.67,92.27,1204100.0
2009-03-06 09:35:00,92.26,92.28,91.79,91.94,677400.0,92.26,92.28,91.79,91.94,677400.0
2009-03-06 09:40:00,91.94,91.94,91.45,91.75,841200.0,91.94,91.94,91.45,91.75,841200.0
2009-03-06 09:45:00,91.75,91.94,91.66,91.83,384200.0,91.75,91.94,91.66,91.83,384200.0
2009-03-06 09:50:00,91.83,92.1,91.82,92.08,343100.0,91.83,92.1,91.82,92.08,343100.0
2009-03-06 09:55:00,92.09,92.14,91.96,92.14,303200.0,92.09,92.14,91.96,92.14,303200.0
2009-03-06 10:00:00,92.14,92.21,92.0,92.1,378500.0,92.14,92.21,92.0,92.1,378500.0
2009-03-06 10:05:00,92.09,92.14,91.9,91.9,309500.0,92.09,92.14,91.9,91.9,309500.0
2009-03-06 10:10:00,91.89,92.02,91.85,92.0,319800.0,91.89,92.02,91.85,92.0,319800.0
2009-03-06 10:15:00,91.99,92.19,91.2,92.11,594300.0,91.99,92.19,91.2,92.11,594300.0
2009-03-06 10:20:00,92.12,92.42,92.12,92.35,751300.0,92.12,92.42,92.12,92.35,751300.0
2009-03-06 10:25:00,92.35,92.46,92.19,92.28,556700.0,92.35,92.46,92.19,92.28,556700.0
2009-03-06 10:30:00,92.29,92.63,92.0,92.63,461000.0,92.29,92.63,92.0,92.63,461000.0
2009-03-06 10:35:00,92.63,92.78,92.57,92.66,581900.0,92.63,92.78,92.57,92.66,581900.0
2009-03-06 10:40:00,92.66,92.71,92.4,92.42,419600.0,92.66,92.71,92.4,92.42,419600.0
2009-03-06 10:45:00,92.42,92.76,92.42,92.75,387500.0,92.42,92.76,92.42,92.75,387500.0
2009-03-06 10:50:00,92.76,92.85,92.1,92.77,628700.0,92.76,92.85,92.1,92.77,628700.0
2009-03-06 10:55:00,92.77,92.8,92.62,92.68,239300.0,92.77,92.8,92.62,92.68,239300.0
2009-03-06 11:00:00,92.68,92.77,92.51,92.52,238100.0,92.68,92.77,92.51,92.52,238100.0
2009-03-06 11:05:00,92.53,92.85,92.51,92.75,520500.0,92.53,92.85,92.51,92.75,520500.0
2009-03-06 11:10:00,92.75,92.78,92.62,92.69,325700.0,92.75,92.78,92.62,92.69,325700.0
2009-03-06 11:15:00,92.69,92.75,92.61,92.71,221700.0,92.69,92.75,92.61,92.71,221700.0
2009-03-06 11:20:00,92.62,92.66,92.41,92.66,290600.0,92.62,92.66,92.41,92.66,290600.0
2009-03-06 11:25:00,92.66,92.69,92.49,92.51,117800.0,92.66,92.69,92.49,92.51,117800.0
2009-03-06 11:30:00,92.52,92.54,92.29,92.44,231300.0,92.52,92.54,92.29,92.44,231300.0
2009-03-06 11:35:00,92.45,92.48,92.23,92.48,386000.0,92.45,92.48,92.23,92.48,386000.0
2009-03-06 11:40:00,92.49,92.55,92.41,92.51,114100.0,92.49,92.55,92.41,92.51,114100.0
2009-03-06 11:45:00,92.51,92.51,92.27,92.31,107200.0,92.51,92.51,92.27,92.31,107200.0
2009-03-06 11:50:00,92.31,92.31,92.16,92.21,100600.0,92.31,92.31,92.16,92.21,100600.0
2009-03-06 11:55:00,92.22,92.31,92.16,92.26,99700.0,92.22,92.31,92.16,92.26,99700.0
2009-03-06 12:00:00,92.27,92.32,92.1,92.29,283200.0,92.27,92.32,92.1,92.29,283200.0
2009-03-06 12:05:00,92.29,92.47,92.26,92.38,161000.0,92.29,92.47,92.26,92.38,161000.0
2009-03-06 12:10:00,92.38,92.44,92.33,92.42,83800.0,92.38,92.44,92.33,92.42,83800.0
2009-03-06 12:15:00,92.43,92.44,92.29,92.44,95800.0,92.43,92.44,92.29,92.44,95800.0
2009-03-06 12:20:00,92.44,92.45,92.31,92.36,77700.0,92.44,92.45,92.31,92.36,77700.0
2009-03-06 12:25:00,92.36,92.47,92.35,92.38,136400.0,92.36,92.47,92.35,92.38,136400.0
2009-03-06 12:30:00,92.38,92.42,92.34,92.35,66500.0,92.38,92.42,92.34,92.35,66500.0
2009-03-06 12:35:00,92.35,92.44,92.31,92.38,76700.0,92.35,92.44,92.31,92.38,76700.0
2009-03-06 12:40:00,92.38,92.55,92.36,92.51,166600.0,92.38,92.55,92.36,92.51,166600.0
2009-03-06 12:45:00,92.52,92.66,92.51,92.63,196300.0,92.52,92.66,92.51,92.63,196300.0
2009-03-06 12:50:00,92.63,92.63,92.42,92.49,157100.0,92.63,92.63,92.42,92.49,157100.0
2009-03-06 12:55:00,92.49,92.51,92.42,92.42,101700.0,92.49,92.51,92.42,92.42,101700.0
2009-03-06 13:00:00,92.42,92.49,92.38,92.48,128900.0,92.42,92.49,92.38,92.48,128900.0
2009-03-06 13:05:00,92.49,92.58,92.44,92.56,154100.0,92.49,92.58,92.44,92.56,154100.0
2009-03-06 13:10:00,92.56,92.74,92.49,92.68,174400.0,92.56,92.74,92.49,92.68,174400.0
2009-03-06 13:15:00,92.67,92.73,92.57,92.57,135000.0,92.67,92.73,92.57,92.57,135000.0
2009-03-06 13:20:00,92.56,92.67,92.56,92.65,217300.0,92.56,92.67,92.56,92.65,217300.0
2009-03-06 13:25:00,92.65,92.72,92.57,92.69,255100.0,92.65,92.72,92.57,92.69,255100.0
2009-03-06 13:30:00,92.67,92.77,92.63,92.71,204200.0,92.67,92.77,92.63,92.71,204200.0
2009-03-06 13:35:00,92.72,92.75,92.66,92.74,70800.0,92.72,92.75,92.66,92.74,70800.0
2009-03-06 13:40:00,92.75,92.77,92.69,92.75,89900.0,92.75,92.77,92.69,92.75,89900.0
2009-03-06 13:45:00,92.76,92.95,92.71,92.87,246300.0,92.76,92.95,92.71,92.87,246300.0
2009-03-06 13:50:00,92.87,92.93,92.62,92.67,180500.0,92.87,92.93,92.62,92.67,180500.0
2009-03-06 13:55:00,92.66,92.66,92.51,92.52,117600.0,92.66,92.66,92.51,92.52,117600.0
2009-03-06 14:00:00,92.5,92.52,92.34,92.35,354200.0,92.5,92.52,92.34,92.35,354200.0
2009-03-06 14:05:00,92.36,92.47,92.3,92.35,138500.0,92.36,92.47,92.3,92.35,138500.0
2009-03-06 14:10:00,92.35,92.35,92.08,92.13,230800.0,92.35,92.35,92.08,92.13,230800.0
2009-03-06 14:15:00,92.14,92.33,92.11,92.32,154700.0,92.14,92.33,92.11,92.32,154700.0
2009-03-06 14:20:00,92.32,92.34,92.28,92.3,74900.0,92.32,92.34,92.28,92.3,74900.0
2009-03-06 14:25:00,92.29,92.5,92.28,92.32,161800.0,92.29,92.5,92.28,92.32,161800.0
2009-03-06 14:30:00,92.32,92.38,92.27,92.37,109400.0,92.32,92.38,92.27,92.37,109400.0
2009-03-06 14:35:00,92.37,92.44,92.34,92.41,72300.0,92.37,92.44,92.34,92.41,72300.0
2009-03-06 14:40:00,92.41,92.53,92.41,92.49,100800.0,92.41,92.53,92.41,92.49,100800.0
2009-03-06 14:45:00,92.48,92.51,92.23,92.32,103600.0,92.48,92.51,92.23,92.32,103600.0
2009-03-06 14:50:00,92.33,92.48,92.29,92.35,122000.0,92.33,92.48,92.29,92.35,122000.0
2009-03-06 14:55:00,92.35,92.53,92.32,92.51,167900.0,92.35,92.53,92.32,92.51,167900.0
2009-03-06 15:00:00,92.5,92.59,92.4,92.57,163800.0,92.5,92.59,92.4,92.57,163800.0
2009-03-06 15:05:00,92.57,92.63,92.46,92.53,61400.0,92.57,92.63,92.46,92.53,61400.0
2009-03-06 15:10:00,92.53,92.59,92.46,92.56,210300.0,92.53,92.59,92.46,92.56,210300.0
2009-03-06 15:15:00,92.56,92.63,92.45,92.6,222100.0,92.56,92.63,92.45,92.6,222100.0
2009-03-06 15:20:00,92.58,92.65,92.55,92.65,88600.0,92.58,92.65,92.55,92.65,88600.0
2009-03-06 15:25:00,92.64,92.65,92.54,92.59,102400.0,92.64,92.65,92.54,92.59,102400.0
2009-03-06 15:30:00,92.59,92.61,92.45,92.46,203800.0,92.59,92.61,92.45,92.46,203800.0
2009-03-06 15:35:00,92.45,92.51,92.41,92.5,141600.0,92.45,92.51,92.41,92.5,141600.0
2009-03-06 15:40:00,92.5,92.5,92.34,92.37,226700.0,92.5,92.5,92.34,92.37,226700.0
2009-03-06 15:45:00,92.38,92.41,92.19,92.36,219000.0,92.38,92.41,92.19,92.36,219000.0
2009-03-06 15:50:00,92.36,92.38,92.31,92.35,279700.0,92.36,92.38,92.31,92.35,279700.0
2009-03-06 15:55:00,92.36,92.38,92.3,92.33,160800.0,92.36,92.38,92.3,92.33,160800.0
2009-03-09 09:30:00,92.3,92.32,92.21,92.24,277300.0,92.3,92.32,92.21,92.24,277300.0
2009-03-09 09:35:00,92.24,92.26,92.13,92.14,124600.0,92.24,92.26,92.13,92.14,124600.0
2009-03-09 09:40:00,92.13,92.22,92.01,92.15,354400.0,92.13,92.22,92.01,92.15,354400.0
2009-03-09 09:45:00,92.15,92.33,92.15,92.19,192200.0,92.15,92.33,92.15,92.19,192200.0
2009-03-09 09:50:00,92.21,92.21,91.85,91.92,652100.0,92.21,92.21,91.85,91.92,652100.0
2009-03-09 09:55:00,91.92,92.11,91.85,92.07,296900.0,91.92,92.11,91.85,92.07,296900.0
2009-03-09 10:00:00,92.07,92.08,91.75,91.79,247100.0,92.07,92.08,91.75,91.79,247100.0
2009-03-09 10:05:00,91.79,91.82,91.12,91.16,1158400.0,91.79,91.82,91.12,91.16,1158400.0
2009-03-09 10:10:00,91.17,91.26,91.04,91.12,547200.0,91.17,91.26,91.04,91.12,547200.0
2009-03-09 10:15:00,91.12,91.17,90.71,90.99,695700.0,91.12,91.17,90.71,90.99,695700.0
2009-03-09 10:20:00,91.01,91.14,90.86,91.05,332000.0,91.01,91.14,90.86,91.05,332000.0
2009-03-09 10:25:00,91.05,91.22,91.04,91.11,269200.0,91.05,91.22,91.04,91.11,269200.0
2009-03-09 10:30:00,91.13,91.21,91.03,91.21,205700.0,91.13,91.21,91.03,91.21,205700.0
2009-03-09 10:35:00,91.2,91.28,91.12,91.15,214600.0,91.2,91.28,91.12,91.15,214600.0
2009-03-09 10:40:00,91.14,91.26,91.01,91.04,158400.0,91.14,91.26,91.01,91.04,158400.0
2009-03-09 10:45:00,91.04,91.18,90.97,91.14,203000.0,91.04,91.18,90.97,91.14,203000.0
2009-03-09 10:50:00,91.11,91.9,90.99,91.06,94900.0,91.11,91.9,90.99,91.06,94900.0
2009-03-09 10:55:00,91.06,91.07,90.8,90.8,268700.0,91.06,91.07,90.8,90.8,268700.0
2009-03-09 11:00:00,90.79,90.86,90.66,90.86,405400.0,90.79,90.86,90.66,90.86,405400.0
2009-03-09 11:05:00,90.86,90.98,90.79,90.91,201300.0,90.86,90.98,90.79,90.91,201300.0
2009-03-09 11:10:00,90.91,91.02,90.82,91.0,135100.0,90.91,91.02,90.82,91.0,135100.0
2009-03-09 11:15:00,90.99,91.1,90.9,91.09,69500.0,90.99,91.1,90.9,91.09,69500.0
2009-03-09 11:20:00,91.09,91.2,90.97,91.01,213200.0,91.09,91.2,90.97,91.01,213200.0
2009-03-09 11:25:00,91.04,91.07,90.9,91.01,107400.0,91.04,91.07,90.9,91.01,107400.0
2009-03-09 11:30:00,91.01,91.17,90.99,91.09,135900.0,91.01,91.17,90.99,91.09,135900.0
2009-03-09 11:35:00,91.09,91.16,91.05,91.1,66500.0,91.09,91.16,91.05,91.1,66500.0
2009-03-09 11:40:00,91.1,91.13,91.04,91.07,76700.0,91.1,91.13,91.04,91.07,76700.0
2009-03-09 11:45:00,91.07,91.13,90.94,91.11,85300.0,91.07,91.13,90.94,91.11,85300.0
2009-03-09 11:50:00,91.11,91.11,90.96,91.02,101500.0,91.11,91.11,90.96,91.02,101500.0
2009-03-09 11:55:00,91.01,91.05,90.89,90.93,121900.0,91.01,91.05,90.89,90.93,121900.0
2009-03-09 12:00:00,90.93,90.97,90.85,90.89,77000.0,90.93,90.97,90.85,90.89,77000.0
2009-03-09 12:05:00,90.88,90.91,90.41,90.43,357300.0,90.88,90.91,90.41,90.43,357300.0
2009-03-09 12:10:00,90.43,90.54,90.05,90.26,638900.0,90.43,90.54,90.05,90.26,638900.0
2009-03-09 12:15:00,90.25,90.32,89.81,90.2,791700.0,90.25,90.32,89.81,90.2,791700.0
2009-03-09 12:20:00,90.19,90.37,90.16,90.31,187500.0,90.19,90.37,90.16,90.31,187500.0
2009-03-09 12:25:00,90.31,90.36,90.19,90.3,199600.0,90.31,90.36,90.19,90.3,199600.0
2009-03-09 12:30:00,90.3,90.35,90.22,90.35,67400.0,90.3,90.35,90.22,90.35,67400.0
2009-03-09 12:35:00,90.35,90.42,90.21,90.41,160900.0,90.35,90.42,90.21,90.41,160900.0
2009-03-09 12:40:00,90.4,90.43,90.04,90.06,285600.0,90.4,90.43,90.04,90.06,285600.0
2009-03-09 12:45:00,90.07,90.25,90.06,90.21,53300.0,90.07,90.25,90.06,90.21,53300.0
2009-03-09 12:50:00,90.21,90.23,90.03,90.06,257300.0,90.21,90.23,90.03,90.06,257300.0
2009-03-09 12:55:00,90.06,90.11,89.7,89.84,535200.0,90.06,90.11,89.7,89.84,535200.0
2009-03-09 13:00:00,89.84,90.07,89.84,90.0,140000.0,89.84,90.07,89.84,90.0,140000.0
2009-03-09 13:05:00,89.99,90.31,89.99,90.3,131200.0,89.99,90.31,89.99,90.3,131200.0
2009-03-09 13:10:00,90.3,90.4,90.22,90.26,209600.0,90.3,90.4,90.22,90.26,209600.0
2009-03-09 13:15:00,90.27,90.3,90.2,90.24,91100.0,90.27,90.3,90.2,90.24,91100.0
2009-03-09 13:20:00,90.25,90.41,90.25,90.37,68700.0,90.25,90.41,90.25,90.37,68700.0
2009-03-09 13:25:00,90.35,90.37,90.12,90.12,87100.0,90.35,90.37,90.12,90.12,87100.0
2009-03-09 13:30:00,90.12,90.25,90.12,90.17,56800.0,90.12,90.25,90.12,90.17,56800.0
2009-03-09 13:35:00,90.18,90.21,90.01,90.03,112800.0,90.18,90.21,90.01,90.03,112800.0
2009-03-09 13:40:00,90.05,90.14,89.98,90.12,110000.0,90.05,90.14,89.98,90.12,110000.0
2009-03-09 13:45:00,90.12,90.13,90.04,90.1,85500.0,90.12,90.13,90.04,90.1,85500.0
2009-03-09 13:50:00,90.09,90.16,90.06,90.07,44700.0,90.09,90.16,90.06,90.07,44700.0
2009-03-09 13:55:00,90.06,90.09,89.95,89.98,197300.0,90.06,90.09,89.95,89.98,197300.0
2009-03-09 14:00:00,89.98,90.09,89.93,89.93,133000.0,89.98,90.09,89.93,89.93,133000.0
2009-03-09 14:05:00,89.93,89.99,89.67,89.73,359700.0,89.93,89.99,89.67,89.73,359700.0
2009-03-09 14:10:00,89.73,89.82,89.67,89.71,259300.0,89.73,89.82,89.67,89.71,259300.0
2009-03-09 14:15:00,89.7,89.8,89.57,89.69,303800.0,89.7,89.8,89.57,89.69,303800.0
2009-03-09 14:20:00,89.7,89.85,89.65,89.82,209500.0,89.7,89.85,89.65,89.82,209500.0
2009-03-09 14:25:00,89.83,89.89,89.78,89.86,97600.0,89.83,89.89,89.78,89.86,97600.0
2009-03-09 14:30:00,89.87,89.95,89.82,89.93,79600.0,89.87,89.95,89.82,89.93,79600.0
2009-03-09 14:35:00,89.93,89.98,89.91,89.94,59200.0,89.93,89.98,89.91,89.94,59200.0
2009-03-09 14:40:00,89.94,89.96,89.88,89.89,106800.0,89.94,89.96,89.88,89.89,106800.0
2009-03-09 14:45:00,89.88,89.93,89.84,89.92,61600.0,89.88,89.93,89.84,89.92,61600.0
2009-03-09 14:50:00,89.91,90.0,89.91,90.0,35200.0,89.91,90.0,89.91,90.0,35200.0
2009-03-09 14:55:00,90.0,90.21,89.96,90.17,95900.0,90.0,90.21,89.96,90.17,95900.0
2009-03-09 15:00:00,90.17,90.18,90.06,90.14,69900.0,90.17,90.18,90.06,90.14,69900.0
2009-03-09 15:05:00,90.15,90.3,90.15,90.25,126600.0,90.15,90.3,90.15,90.25,126600.0
2009-03-09 15:10:00,90.25,90.35,90.16,90.35,135900.0,90.25,90.35,90.16,90.35,135900.0
2009-03-09 15:15:00,90.34,90.42,90.3,90.4,69100.0,90.34,90.42,90.3,90.4,69100.0
2009-03-09 15:20:00,90.41,90.49,90.28,90.39,274800.0,90.41,90.49,90.28,90.39,274800.0
2009-03-09 15:25:00,90.39,90.46,90.36,90.41,142700.0,90.39,90.46,90.36,90.41,142700.0
2009-03-09 15:30:00,90.41,90.45,90.38,90.39,83500.0,90.41,90.45,90.38,90.39,83500.0
2009-03-09 15:35:00,90.4,90.47,90.36,90.47,55000.0,90.4,90.47,90.36,90.47,55000.0
2009-03-09 15:40:00,90.46,90.53,90.44,90.44,168100.0,90.46,90.53,90.44,90.44,168100.0
2009-03-09 15:45:00,90.45,90.46,90.31,90.39,79200.0,90.45,90.46,90.31,90.39,79200.0
2009-03-09 15:50:00,90.38,90.59,90.3,90.56,323700.0,90.38,90.59,90.3,90.56,323700.0
2009-03-09 15:55:00,90.57,90.7,90.51,90.58,566100.0,90.57,90.7,90.51,90.58,566100.0
2009-03-10 09:30:00,89.55,89.61,89.28,89.51,756200.0,89.55,89.61,89.28,89.51,756200.0
2009-03-10 09:35:00,89.5,89.52,89.29,89.4,534100.0,89.5,89.52,89.29,89.4,534100.0
2009-03-10 09:40:00,89.42,89.59,89.36,89.41,383500.0,89.42,89.59,89.36,89.41,383500.0
2009-03-10 09:45:00,89.42,89.43,89.22,89.35,293700.0,89.42,89.43,89.22,89.35,293700.0
2009-03-10 09:50:00,89.34,89.39,88.93,89.03,759700.0,89.34,89.39,88.93,89.03,759700.0
2009-03-10 09:55:00,89.03,89.29,89.01,89.18,519300.0,89.03,89.29,89.01,89.18,519300.0
2009-03-10 10:00:00,89.16,89.17,88.67,88.96,1106900.0,89.16,89.17,88.67,88.96,1106900.0
2009-03-10 10:05:00,88.96,89.04,88.65,88.67,717800.0,88.96,89.04,88.65,88.67,717800.0
2009-03-10 10:10:00,88.66,88.85,88.58,88.64,1002500.0,88.66,88.85,88.58,88.64,1002500.0
2009-03-10 10:15:00,88.64,88.64,88.21,88.48,1763900.0,88.64,88.64,88.21,88.48,1763900.0
2009-03-10 10:20:00,88.48,88.52,88.37,88.45,659500.0,88.48,88.52,88.37,88.45,659500.0
2009-03-10 10:25:00,88.46,88.78,88.32,88.75,552000.0,88.46,88.78,88.32,88.75,552000.0
2009-03-10 10:30:00,88.75,88.88,88.69,88.75,404000.0,88.75,88.88,88.69,88.75,404000.0
2009-03-10 10:35:00,88.75,88.82,88.64,88.82,233300.0,88.75,88.82,88.64,88.82,233300.0
2009-03-10 10:40:00,88.82,88.94,88.77,88.77,306000.0,88.82,88.94,88.77,88.77,306000.0
2009-03-10 10:45:00,88.78,88.85,88.61,88.61,439400.0,88.78,88.85,88.61,88.61,439400.0
2009-03-10 10:50:00,88.61,88.66,88.5,88.52,311900.0,88.61,88.66,88.5,88.52,311900.0
2009-03-10 10:55:00,88.52,88.71,88.5,88.62,211300.0,88.52,88.71,88.5,88.62,211300.0
2009-03-10 11:00:00,88.63,88.75,88.59,88.73,119700.0,88.63,88.75,88.59,88.73,119700.0
2009-03-10 11:05:00,88.74,88.85,88.72,88.8,128000.0,88.74,88.85,88.72,88.8,128000.0
2009-03-10 11:10:00,88.81,88.86,88.65,88.73,214400.0,88.81,88.86,88.65,88.73,214400.0
2009-03-10 11:15:00,88.72,88.75,88.65,88.7,141800.0,88.72,88.75,88.65,88.7,141800.0
2009-03-10 11:20:00,88.7,88.74,88.63,88.67,229000.0,88.7,88.74,88.63,88.67,229000.0
2009-03-10 11:25:00,88.67,88.67,88.41,88.42,654200.0,88.67,88.67,88.41,88.42,654200.0
2009-03-10 11:30:00,88.44,88.44,88.03,88.23,556500.0,88.44,88.44,88.03,88.23,556500.0
2009-03-10 11:35:00,88.22,88.33,88.08,88.29,333500.0,88.22,88.33,88.08,88.29,333500.0
2009-03-10 11:40:00,88.3,88.42,88.29,88.31,232400.0,88.3,88.42,88.29,88.31,232400.0
2009-03-10 11:45:00,88.32,88.8,88.29,88.35,255900.0,88.32,88.8,88.29,88.35,255900.0
2009-03-10 11:50:00,88.33,88.33,88.12,88.23,268200.0,88.33,88.33,88.12,88.23,268200.0
2009-03-10 11:55:00,88.23,88.24,87.82,87.83,879100.0,88.23,88.24,87.82,87.83,879100.0
2009-03-10 12:00:00,87.83,87.99,87.83,87.93,287800.0,87.83,87.99,87.83,87.93,287800.0
2009-03-10 12:05:00,87.93,88.03,87.88,87.98,237700.0,87.93,88.03,87.88,87.98,237700.0
2009-03-10 12:10:00,87.98,87.98,87.79,87.9,401800.0,87.98,87.98,87.79,87.9,401800.0
2009-03-10 12:15:00,87.9,88.8,87.89,88.03,214800.0,87.9,88.8,87.89,88.03,214800.0
2009-03-10 12:20:00,88.02,88.3,88.02,88.22,220200.0,88.02,88.3,88.02,88.22,220200.0
2009-03-10 12:25:00,88.22,88.25,88.05,88.1,132400.0,88.22,88.25,88.05,88.1,132400.0
2009-03-10 12:30:00,88.1,88.1,87.87,87.92,192800.0,88.1,88.1,87.87,87.92,192800.0
2009-03-10 12:35:00,87.91,87.99,87.9,87.91,185600.0,87.91,87.99,87.9,87.91,185600.0
2009-03-10 12:40:00,87.93,87.96,87.82,87.83,99500.0,87.93,87.96,87.82,87.83,99500.0
2009-03-10 12:45:00,87.82,87.98,87.47,87.96,181000.0,87.82,87.98,87.47,87.96,181000.0
2009-03-10 12:50:00,87.97,88.02,87.73,87.99,424300.0,87.97,88.02,87.73,87.99,424300.0
2009-03-10 12:55:00,87.99,88.11,87.92,88.08,292700.0,87.99,88.11,87.92,88.08,292700.0
2009-03-10 13:00:00,88.08,88.21,88.07,88.16,163400.0,88.08,88.21,88.07,88.16,163400.0
2009-03-10 13:05:00,88.16,88.26,88.16,88.21,130500.0,88.16,88.26,88.16,88.21,130500.0
2009-03-10 13:10:00,88.21,88.23,88.18,88.21,84000.0,88.21,88.23,88.18,88.21,84000.0
2009-03-10 13:15:00,88.21,88.22,88.12,88.15,94400.0,88.21,88.22,88.12,88.15,94400.0
2009-03-10 13:20:00,88.15,88.27,88.09,88.12,124200.0,88.15,88.27,88.09,88.12,124200.0
2009-03-10 13:25:00,88.12,88.15,88.03,88.05,105200.0,88.12,88.15,88.03,88.05,105200.0
2009-03-10 13:30:00,88.05,88.12,87.99,88.0,105600.0,88.05,88.12,87.99,88.0,105600.0
2009-03-10 13:35:00,87.99,87.99,87.85,87.87,230400.0,87.99,87.99,87.85,87.87,230400.0
2009-03-10 13:40:00,87.87,87.91,87.76,87.76,165600.0,87.87,87.91,87.76,87.76,165600.0
2009-03-10 13:45:00,87.76,87.81,87.6,87.8,296600.0,87.76,87.81,87.6,87.8,296600.0
2009-03-10 13:50:00,87.79,87.83,87.76,87.81,108000.0,87.79,87.83,87.76,87.81,108000.0
2009-03-10 13:55:00,87.81,87.94,87.74,87.92,208700.0,87.81,87.94,87.74,87.92,208700.0
2009-03-10 14:00:00,87.92,87.98,87.87,87.9,109600.0,87.92,87.98,87.87,87.9,109600.0
2009-03-10 14:05:00,87.9,88.15,87.87,88.14,213500.0,87.9,88.15,87.87,88.14,213500.0
2009-03-10 14:10:00,88.14,88.24,88.03,88.22,108400.0,88.14,88.24,88.03,88.22,108400.0
2009-03-10 14:15:00,88.22,88.37,88.16,88.26,260500.0,88.22,88.37,88.16,88.26,260500.0
2009-03-10 14:20:00,88.27,88.32,88.25,88.27,65100.0,88.27,88.32,88.25,88.27,65100.0
2009-03-10 14:25:00,88.26,88.27,88.11,88.13,118000.0,88.26,88.27,88.11,88.13,118000.0
2009-03-10 14:30:00,88.13,88.21,88.12,88.17,72400.0,88.13,88.21,88.12,88.17,72400.0
2009-03-10 14:35:00,88.16,88.23,87.95,88.22,103400.0,88.16,88.23,87.95,88.22,103400.0
2009-03-10 14:40:00,88.22,88.23,88.17,88.22,79500.0,88.22,88.23,88.17,88.22,79500.0
2009-03-10 14:45:00,88.22,89.3,88.2,88.29,111900.0,88.22,89.3,88.2,88.29,111900.0
2009-03-10 14:50:00,88.29,88.29,88.22,88.23,94600.0,88.29,88.29,88.22,88.23,94600.0
2009-03-10 14:55:00,88.24,88.32,88.22,88.29,71000.0,88.24,88.32,88.22,88.29,71000.0
2009-03-10 15:00:00,88.28,88.4,88.28,88.39,101200.0,88.28,88.4,88.28,88.39,101200.0
2009-03-10 15:05:00,88.39,88.42,88.38,88.39,112600.0,88.39,88.42,88.38,88.39,112600.0
2009-03-10 15:10:00,88.39,88.4,88.3,88.38,83200.0,88.39,88.4,88.3,88.38,83200.0
2009-03-10 15:15:00,88.38,88.6,88.38,88.5,385600.0,88.38,88.6,88.38,88.5,385600.0
2009-03-10 15:20:00,88.49,88.51,88.4,88.43,140200.0,88.49,88.51,88.4,88.43,140200.0
2009-03-10 15:25:00,88.42,88.45,88.25,88.31,168800.0,88.42,88.45,88.25,88.31,168800.0
2009-03-10 15:30:00,88.31,88.34,88.23,88.26,152100.0,88.31,88.34,88.23,88.26,152100.0
2009-03-10 15:35:00,88.28,88.3,88.25,88.29,156800.0,88.28,88.3,88.25,88.29,156800.0
2009-03-10 15:40:00,88.28,88.34,88.24,88.33,128900.0,88.28,88.34,88.24,88.33,128900.0
2009-03-10 15:45:00,88.33,88.47,88.32,88.46,163300.0,88.33,88.47,88.32,88.46,163300.0
2009-03-10 15:50:00,88.45,88.46,88.24,88.28,229000.0,88.45,88.46,88.24,88.28,229000.0
2009-03-10 15:55:00,88.28,88.3,88.16,88.18,583300.0,88.28,88.3,88.16,88.18,583300.0
2009-03-11 09:30:00,88.49,88.71,88.45,88.65,253500.0,88.49,88.71,88.45,88.65,253500.0
2009-03-11 09:35:00,88.65,88.71,88.49,88.51,180500.0,88.65,88.71,88.49,88.51,180500.0
2009-03-11 09:40:00,88.51,88.64,88.36,88.38,137500.0,88.51,88.64,88.36,88.38,137500.0
2009-03-11 09:45:00,88.39,88.39,88.1,88.14,275800.0,88.39,88.39,88.1,88.14,275800.0
2009-03-11 09:50:00,88.14,88.19,87.78,88.0,463000.0,88.14,88.19,87.78,88.0,463000.0
2009-03-11 09:55:00,87.99,88.22,87.96,88.16,199000.0,87.99,88.22,87.96,88.16,199000.0
2009-03-11 10:00:00,88.11,88.3,88.02,88.18,228400.0,88.11,88.3,88.02,88.18,228400.0
2009-03-11 10:05:00,88.18,88.34,88.12,88.34,104400.0,88.18,88.34,88.12,88.34,104400.0
2009-03-11 10:10:00,88.33,88.4,88.25,88.37,164600.0,88.33,88.4,88.25,88.37,164600.0
2009-03-11 10:15:00,88.38,88.54,88.32,88.33,200500.0,88.38,88.54,88.32,88.33,200500.0
2009-03-11 10:20:00,88.35,88.44,88.29,88.42,155700.0,88.35,88.44,88.29,88.42,155700.0
2009-03-11 10:25:00,88.43,88.43,88.21,88.21,138700.0,88.43,88.43,88.21,88.21,138700.0
2009-03-11 10:30:00,88.21,88.42,88.12,88.39,229900.0,88.21,88.42,88.12,88.39,229900.0
2009-03-11 10:35:00,88.38,88.73,88.38,88.56,455200.0,88.38,88.73,88.38,88.56,455200.0
2009-03-11 10:40:00,88.57,88.83,88.49,88.77,335400.0,88.57,88.83,88.49,88.77,335400.0
2009-03-11 10:45:00,88.76,88.88,88.66,88.76,342500.0,88.76,88.88,88.66,88.76,342500.0
2009-03-11 10:50:00,88.72,88.72,88.54,88.65,236800.0,88.72,88.72,88.54,88.65,236800.0
2009-03-11 10:55:00,88.65,88.82,88.52,88.68,255700.0,88.65,88.82,88.52,88.68,255700.0
2009-03-11 11:00:00,88.67,88.67,88.44,88.49,223400.0,88.67,88.67,88.44,88.49,223400.0
2009-03-11 11:05:00,88.49,88.58,88.38,88.43,503000.0,88.49,88.58,88.38,88.43,503000.0
2009-03-11 11:10:00,88.44,88.7,88.44,88.68,317400.0,88.44,88.7,88.44,88.68,317400.0
2009-03-11 11:15:00,88.67,88.75,88.59,88.67,184800.0,88.67,88.75,88.59,88.67,184800.0
2009-03-11 11:20:00,88.68,88.81,88.66,88.7,247300.0,88.68,88.81,88.66,88.7,247300.0
2009-03-11 11:25:00,88.7,88.83,88.67,88.83,145800.0,88.7,88.83,88.67,88.83,145800.0
2009-03-11 11:30:00,88.84,88.98,88.77,88.95,326200.0,88.84,88.98,88.77,88.95,326200.0
2009-03-11 11:35:00,88.93,89.19,88.93,88.99,561700.0,88.93,89.19,88.93,88.99,561700.0
2009-03-11 11:40:00,88.99,89.15,88.94,89.07,285000.0,88.99,89.15,88.94,89.07,285000.0
2009-03-11 11:45:00,89.07,89.36,89.04,89.22,341200.0,89.07,89.36,89.04,89.22,341200.0
2009-03-11 11:50:00,89.2,89.27,89.07,89.11,239600.0,89.2,89.27,89.07,89.11,239600.0
2009-03-11 11:55:00,89.12,89.25,89.11,89.11,134100.0,89.12,89.25,89.11,89.11,134100.0
2009-03-11 12:00:00,89.1,89.28,89.08,89.24,116200.0,89.1,89.28,89.08,89.24,116200.0
2009-03-11 12:05:00,89.26,89.5,89.26,89.44,314100.0,89.26,89.5,89.26,89.44,314100.0
2009-03-11 12:10:00,89.43,89.52,89.33,89.33,321700.0,89.43,89.52,89.33,89.33,321700.0
2009-03-11 12:15:00,89.33,89.43,89.3,89.41,108100.0,89.33,89.43,89.3,89.41,108100.0
2009-03-11 12:20:00,89.41,89.45,89.38,89.4,349100.0,89.41,89.45,89.38,89.4,349100.0
2009-03-11 12:25:00,89.4,89.4,89.2,89.24,114900.0,89.4,89.4,89.2,89.24,114900.0
2009-03-11 12:30:00,89.25,89.3,89.02,89.28,104900.0,89.25,89.3,89.02,89.28,104900.0
2009-03-11 12:35:00,89.29,89.35,89.22,89.33,109200.0,89.29,89.35,89.22,89.33,109200.0
2009-03-11 12:40:00,89.35,89.49,89.27,89.49,123100.0,89.35,89.49,89.27,89.49,123100.0
2009-03-11 12:45:00,89.5,89.8,89.46,89.53,431500.0,89.5,89.8,89.46,89.53,431500.0
2009-03-11 12:50:00,89.55,89.7,89.51,89.65,127800.0,89.55,89.7,89.51,89.65,127800.0
2009-03-11 12:55:00,89.65,89.77,89.59,89.73,248700.0,89.65,89.77,89.59,89.73,248700.0
2009-03-11 13:00:00,89.72,89.83,89.61,89.82,230600.0,89.72,89.83,89.61,89.82,230600.0
2009-03-11 13:05:00,89.8,89.82,89.72,89.75,162300.0,89.8,89.82,89.72,89.75,162300.0
2009-03-11 13:10:00,89.76,89.78,89.51,89.57,137000.0,89.76,89.78,89.51,89.57,137000.0
2009-03-11 13:15:00,89.57,89.59,89.37,89.4,153900.0,89.57,89.59,89.37,89.4,153900.0
2009-03-11 13:20:00,89.41,89.5,89.36,89.45,100800.0,89.41,89.5,89.36,89.45,100800.0
2009-03-11 13:25:00,89.46,89.53,89.43,89.49,127200.0,89.46,89.53,89.43,89.49,127200.0
2009-03-11 13:30:00,89.49,89.68,89.48,89.68,235000.0,89.49,89.68,89.48,89.68,235000.0
2009-03-11 13:35:00,89.69,89.73,89.57,89.58,170800.0,89.69,89.73,89.57,89.58,170800.0
2009-03-11 13:40:00,89.58,89.58,89.43,89.47,93500.0,89.58,89.58,89.43,89.47,93500.0
2009-03-11 13:45:00,89.47,89.5,89.4,89.49,59000.0,89.47,89.5,89.4,89.49,59000.0
2009-03-11 13:50:00,89.48,89.51,89.41,89.43,57300.0,89.48,89.51,89.41,89.43,57300.0
2009-03-11 13:55:00,89.45,89.45,89.31,89.38,85000.0,89.45,89.45,89.31,89.38,85000.0
2009-03-11 14:00:00,89.39,89.42,89.32,89.38,77900.0,89.39,89.42,89.32,89.38,77900.0
2009-03-11 14:05:00,89.4,89.57,89.36,89.55,87400.0,89.4,89.57,89.36,89.55,87400.0
2009-03-11 14:10:00,89.54,89.58,89.43,89.44,67000.0,89.54,89.58,89.43,89.44,67000.0
2009-03-11 14:15:00,89.44,89.59,89.44,89.56,137500.0,89.44,89.59,89.44,89.56,137500.0
2009-03-11 14:20:00,89.56,89.58,89.15,89.42,214700.0,89.56,89.58,89.15,89.42,214700.0
2009-03-11 14:25:00,89.41,89.53,89.4,89.44,227900.0,89.41,89.53,89.4,89.44,227900.0
2009-03-11 14:30:00,89.43,89.45,89.3,89.33,92600.0,89.43,89.45,89.3,89.33,92600.0
2009-03-11 14:35:00,89.34,89.34,89.14,89.24,303900.0,89.34,89.34,89.14,89.24,303900.0
2009-03-11 14:40:00,89.23,89.25,89.1,89.12,76600.0,89.23,89.25,89.1,89.12,76600.0
2009-03-11 14:45:00,89.12,89.18,89.06,89.1,106400.0,89.12,89.18,89.06,89.1,106400.0
2009-03-11 14:50:00,89.11,89.19,89.07,89.12,72600.0,89.11,89.19,89.07,89.12,72600.0
2009-03-11 14:55:00,89.1,89.23,89.1,89.23,59200.0,89.1,89.23,89.1,89.23,59200.0
2009-03-11 15:00:00,89.23,89.24,89.1,89.1,82700.0,89.23,89.24,89.1,89.1,82700.0
2009-03-11 15:05:00,89.1,89.22,89.08,89.17,77800.0,89.1,89.22,89.08,89.17,77800.0
2009-03-11 15:10:00,89.17,89.17,89.07,89.12,67100.0,89.17,89.17,89.07,89.12,67100.0
2009-03-11 15:15:00,89.13,89.21,89.08,89.12,195600.0,89.13,89.21,89.08,89.12,195600.0
2009-03-11 15:20:00,89.1,89.1,89.0,89.04,111400.0,89.1,89.1,89.0,89.04,111400.0
2009-03-11 15:25:00,89.04,89.04,88.95,89.01,190000.0,89.04,89.04,88.95,89.01,190000.0
2009-03-11 15:30:00,89.01,89.02,88.9,88.92,206700.0,89.01,89.02,88.9,88.92,206700.0
2009-03-11 15:35:00,88.92,88.94,88.81,88.81,193400.0,88.92,88.94,88.81,88.81,193400.0
2009-03-11 15:40:00,88.81,88.88,88.74,88.85,264700.0,88.81,88.88,88.74,88.85,264700.0
2009-03-11 15:45:00,88.85,89.0,88.78,89.0,246800.0,88.85,89.0,88.78,89.0,246800.0
2009-03-11 15:50:00,89.0,89.12,88.96,89.1,183900.0,89.0,89.12,88.96,89.1,183900.0
2009-03-11 15:55:00,89.1,89.25,89.07,89.2,325600.0,89.1,89.25,89.07,89.2,325600.0
2009-03-12 09:30:00,90.38,90.71,90.14,90.68,837400.0,90.38,90.71,90.14,90.68,837400.0
2009-03-12 09:35:00,90.68,91.06,90.62,91.0,868600.0,90.68,91.06,90.62,91.0,868600.0
2009-03-12 09:40:00,91.0,91.2,90.84,91.04,858700.0,91.0,91.2,90.84,91.04,858700.0
2009-03-12 09:45:00,91.03,91.57,90.99,91.41,936600.0,91.03,91.57,90.99,91.41,936600.0
2009-03-12 09:50:00,91.4,91.46,91.01,91.05,775300.0,91.4,91.46,91.01,91.05,775300.0
2009-03-12 09:55:00,91.05,91.16,90.9,91.08,337200.0,91.05,91.16,90.9,91.08,337200.0
2009-03-12 10:00:00,91.1,91.1,90.8,90.89,437600.0,91.1,91.1,90.8,90.89,437600.0
2009-03-12 10:05:00,90.88,90.94,90.77,90.87,332900.0,90.88,90.94,90.77,90.87,332900.0
2009-03-12 10:10:00,90.88,91.04,90.8,90.86,280900.0,90.88,91.04,90.8,90.86,280900.0
2009-03-12 10:15:00,90.86,91.0,90.77,90.98,143900.0,90.86,91.0,90.77,90.98,143900.0
2009-03-12 10:20:00,90.99,91.38,90.91,91.33,433800.0,90.99,91.38,90.91,91.33,433800.0
2009-03-12 10:25:00,91.35,91.39,91.05,91.09,215200.0,91.35,91.39,91.05,91.09,215200.0
2009-03-12 10:30:00,91.09,91.31,91.04,91.29,233000.0,91.09,91.31,91.04,91.29,233000.0
2009-03-12 10:35:00,91.31,91.42,91.14,91.29,304400.0,91.31,91.42,91.14,91.29,304400.0
2009-03-12 10:40:00,91.3,91.32,90.84,90.88,199100.0,91.3,91.32,90.84,90.88,199100.0
2009-03-12 10:45:00,90.88,90.98,90.66,90.91,354600.0,90.88,90.98,90.66,90.91,354600.0
2009-03-12 10:50:00,90.93,91.01,90.84,90.94,257600.0,90.93,91.01,90.84,90.94,257600.0
2009-03-12 10:55:00,90.94,91.02,90.91,91.0,176600.0,90.94,91.02,90.91,91.0,176600.0
2009-03-12 11:00:00,91.01,91.02,90.78,90.88,254400.0,91.01,91.02,90.78,90.88,254400.0
2009-03-12 11:05:00,90.89,91.2,90.87,91.16,292900.0,90.89,91.2,90.87,91.16,292900.0
2009-03-12 11:10:00,91.15,91.26,91.12,91.13,355000.0,91.15,91.26,91.12,91.13,355000.0
2009-03-12 11:15:00,91.14,91.18,90.95,91.1,245900.0,91.14,91.18,90.95,91.1,245900.0
2009-03-12 11:20:00,91.09,91.28,91.03,91.14,422800.0,91.09,91.28,91.03,91.14,422800.0
2009-03-12 11:25:00,91.14,91.33,91.13,91.32,298800.0,91.14,91.33,91.13,91.32,298800.0
2009-03-12 11:30:00,91.31,91.32,91.15,91.22,295300.0,91.31,91.32,91.15,91.22,295300.0
2009-03-12 11:35:00,91.24,91.38,91.15,91.22,217300.0,91.24,91.38,91.15,91.22,217300.0
2009-03-12 11:40:00,91.22,91.3,91.1,91.2,250200.0,91.22,91.3,91.1,91.2,250200.0
2009-03-12 11:45:00,91.2,91.2,91.04,91.06,209500.0,91.2,91.2,91.04,91.06,209500.0
2009-03-12 11:50:00,91.07,91.19,91.01,91.12,354700.0,91.07,91.19,91.01,91.12,354700.0
2009-03-12 11:55:00,91.12,91.18,91.06,91.14,120400.0,91.12,91.18,91.06,91.14,120400.0
2009-03-12 12:00:00,91.13,91.16,91.06,91.07,74900.0,91.13,91.16,91.06,91.07,74900.0
2009-03-12 12:05:00,91.08,91.13,90.91,90.94,126200.0,91.08,91.13,90.91,90.94,126200.0
2009-03-12 12:10:00,90.94,91.0,90.85,90.97,229200.0,90.94,91.0,90.85,90.97,229200.0
2009-03-12 12:15:00,90.99,91.07,90.8,90.8,129700.0,90.99,91.07,90.8,90.8,129700.0
2009-03-12 12:20:00,90.8,90.9,90.72,90.85,114200.0,90.8,90.9,90.72,90.85,114200.0
2009-03-12 12:25:00,90.86,91.12,90.85,91.04,207800.0,90.86,91.12,90.85,91.04,207800.0
2009-03-12 12:30:00,91.03,91.04,90.86,90.9,90700.0,91.03,91.04,90.86,90.9,90700.0
2009-03-12 12:35:00,90.88,90.91,90.76,90.77,64800.0,90.88,90.91,90.76,90.77,64800.0
2009-03-12 12:40:00,90.78,90.85,90.76,90.81,32300.0,90.78,90.85,90.76,90.81,32300.0
2009-03-12 12:45:00,90.81,90.94,90.8,90.82,84400.0,90.81,90.94,90.8,90.82,84400.0
2009-03-12 12:50:00,90.83,90.88,90.57,90.71,203800.0,90.83,90.88,90.57,90.71,203800.0
2009-03-12 12:55:00,90.71,90.71,90.45,90.49,217700.0,90.71,90.71,90.45,90.49,217700.0
2009-03-12 13:00:00,90.49,90.72,90.49,90.59,108200.0,90.49,90.72,90.49,90.59,108200.0
2009-03-12 13:05:00,90.6,90.8,90.57,90.76,266400.0,90.6,90.8,90.57,90.76,266400.0
2009-03-12 13:10:00,90.75,91.04,90.73,91.02,249500.0,90.75,91.04,90.73,91.02,249500.0
2009-03-12 13:15:00,91.02,91.02,90.86,90.87,104500.0,91.02,91.02,90.86,90.87,104500.0
2009-03-12 13:20:00,90.87,90.87,90.71,90.76,105900.0,90.87,90.87,90.71,90.76,105900.0
2009-03-12 13:25:00,90.77,90.9,90.64,90.77,362400.0,90.77,90.9,90.64,90.77,362400.0
2009-03-12 13:30:00,90.78,90.78,90.68,90.72,153400.0,90.78,90.78,90.68,90.72,153400.0
2009-03-12 13:35:00,90.72,90.74,90.61,90.63,34700.0,90.72,90.74,90.61,90.63,34700.0
2009-03-12 13:40:00,90.63,90.7,90.54,90.63,148300.0,90.63,90.7,90.54,90.63,148300.0
2009-03-12 13:45:00,90.63,90.64,90.6,90.62,41500.0,90.63,90.64,90.6,90.62,41500.0
2009-03-12 13:50:00,90.62,90.65,90.54,90.56,51200.0,90.62,90.65,90.54,90.56,51200.0
2009-03-12 13:55:00,90.55,90.77,90.54,90.76,69300.0,90.55,90.77,90.54,90.76,69300.0
2009-03-12 14:00:00,90.75,90.87,90.72,90.79,117700.0,90.75,90.87,90.72,90.79,117700.0
2009-03-12 14:05:00,90.77,90.83,90.69,90.71,61200.0,90.77,90.83,90.69,90.71,61200.0
2009-03-12 14:10:00,90.7,90.71,90.59,90.63,54900.0,90.7,90.71,90.59,90.63,54900.0
2009-03-12 14:15:00,90.62,90.63,90.54,90.57,52300.0,90.62,90.63,90.54,90.57,52300.0
2009-03-12 14:20:00,90.56,90.71,90.48,90.68,75400.0,90.56,90.71,90.48,90.68,75400.0
2009-03-12 14:25:00,90.67,90.87,90.67,90.83,81500.0,90.67,90.87,90.67,90.83,81500.0
2009-03-12 14:30:00,90.81,90.83,90.75,90.83,90900.0,90.81,90.83,90.75,90.83,90900.0
2009-03-12 14:35:00,90.82,90.88,90.78,90.8,95200.0,90.82,90.88,90.78,90.8,95200.0
2009-03-12 14:40:00,90.81,90.89,90.8,90.87,43500.0,90.81,90.89,90.8,90.87,43500.0
2009-03-12 14:45:00,90.87,91.0,90.84,90.94,147300.0,90.87,91.0,90.84,90.94,147300.0
2009-03-12 14:50:00,90.93,90.99,90.78,90.84,482200.0,90.93,90.99,90.78,90.84,482200.0
2009-03-12 14:55:00,90.85,90.87,90.78,90.78,88700.0,90.85,90.87,90.78,90.78,88700.0
2009-03-12 15:00:00,90.79,90.89,90.78,90.85,44000.0,90.79,90.89,90.78,90.85,44000.0
2009-03-12 15:05:00,90.84,90.88,90.78,90.88,103000.0,90.84,90.88,90.78,90.88,103000.0
2009-03-12 15:10:00,90.87,90.96,90.86,90.96,52000.0,90.87,90.96,90.86,90.96,52000.0
2009-03-12 15:15:00,90.97,91.16,90.95,91.16,228300.0,90.97,91.16,90.95,91.16,228300.0
2009-03-12 15:20:00,91.16,91.17,91.1,91.11,93300.0,91.16,91.17,91.1,91.11,93300.0
2009-03-12 15:25:00,91.1,91.18,90.96,90.97,130400.0,91.1,91.18,90.96,90.97,130400.0
2009-03-12 15:30:00,90.98,90.98,90.86,90.94,106500.0,90.98,90.98,90.86,90.94,106500.0
2009-03-12 15:35:00,90.96,90.97,90.91,90.96,82600.0,90.96,90.97,90.91,90.96,82600.0
2009-03-12 15:40:00,90.96,91.07,90.95,91.06,117300.0,90.96,91.07,90.95,91.06,117300.0
2009-03-12 15:45:00,91.06,91.15,91.05,91.12,166300.0,91.06,91.15,91.05,91.12,166300.0
2009-03-12 15:50:00,91.12,91.16,91.08,91.08,159600.0,91.12,91.16,91.08,91.08,159600.0
2009-03-12 15:55:00,91.09,91.1,91.0,91.08,134800.0,91.09,91.1,91.0,91.08,134800.0
2009-03-13 09:30:00,91.87,91.89,91.74,91.85,232800.0,91.87,91.89,91.74,91.85,232800.0
2009-03-13 09:35:00,91.84,91.86,91.59,91.64,626700.0,91.84,91.86,91.59,91.64,626700.0
2009-03-13 09:40:00,91.64,91.78,91.54,91.57,387900.0,91.64,91.78,91.54,91.57,387900.0
2009-03-13 09:45:00,91.57,91.75,91.52,91.66,199900.0,91.57,91.75,91.52,91.66,199900.0
2009-03-13 09:50:00,91.67,91.72,91.54,91.57,119400.0,91.67,91.72,91.54,91.57,119400.0
2009-03-13 09:55:00,91.55,91.58,91.23,91.35,306100.0,91.55,91.58,91.23,91.35,306100.0
2009-03-13 10:00:00,91.35,91.37,90.5,90.84,1003900.0,91.35,91.37,90.5,90.84,1003900.0
2009-03-13 10:05:00,90.85,91.13,90.71,91.11,443900.0,90.85,91.13,90.71,91.11,443900.0
2009-03-13 10:10:00,91.1,91.1,90.88,90.98,286300.0,91.1,91.1,90.88,90.98,286300.0
2009-03-13 10:15:00,91.0,91.13,90.96,91.12,149700.0,91.0,91.13,90.96,91.12,149700.0
2009-03-13 10:20:00,91.12,91.36,91.1,91.35,329400.0,91.12,91.36,91.1,91.35,329400.0
2009-03-13 10:25:00,91.36,91.48,91.31,91.33,134600.0,91.36,91.48,91.31,91.33,134600.0
2009-03-13 10:30:00,91.32,91.37,91.26,91.33,115000.0,91.32,91.37,91.26,91.33,115000.0
2009-03-13 10:35:00,91.32,91.35,91.18,91.22,67800.0,91.32,91.35,91.18,91.22,67800.0
2009-03-13 10:40:00,91.21,91.48,91.15,91.44,109600.0,91.21,91.48,91.15,91.44,109600.0
2009-03-13 10:45:00,91.45,91.45,91.22,91.26,68300.0,91.45,91.45,91.22,91.26,68300.0
2009-03-13 10:50:00,91.27,91.55,91.27,91.49,75000.0,91.27,91.55,91.27,91.49,75000.0
2009-03-13 10:55:00,91.5,91.65,91.38,91.4,160900.0,91.5,91.65,91.38,91.4,160900.0
2009-03-13 11:00:00,91.42,91.46,91.05,91.22,178000.0,91.42,91.46,91.05,91.22,178000.0
2009-03-13 11:05:00,91.21,91.33,91.19,91.25,97700.0,91.21,91.33,91.19,91.25,97700.0
2009-03-13 11:10:00,91.24,91.32,91.18,91.25,94000.0,91.24,91.32,91.18,91.25,94000.0
2009-03-13 11:15:00,91.26,91.29,91.06,91.13,76100.0,91.26,91.29,91.06,91.13,76100.0
2009-03-13 11:20:00,91.13,91.25,91.09,91.09,98000.0,91.13,91.25,91.09,91.09,98000.0
2009-03-13 11:25:00,91.08,91.24,91.06,91.22,56300.0,91.08,91.24,91.06,91.22,56300.0
2009-03-13 11:30:00,91.21,91.28,91.18,91.25,46900.0,91.21,91.28,91.18,91.25,46900.0
2009-03-13 11:35:00,91.26,91.26,91.06,91.14,81400.0,91.26,91.26,91.06,91.14,81400.0
2009-03-13 11:40:00,91.14,91.21,91.11,91.16,102300.0,91.14,91.21,91.11,91.16,102300.0
2009-03-13 11:45:00,91.16,91.33,91.15,91.27,79400.0,91.16,91.33,91.15,91.27,79400.0
2009-03-13 11:50:00,91.26,91.34,91.24,91.33,97200.0,91.26,91.34,91.24,91.33,97200.0
2009-03-13 11:55:00,91.33,91.33,91.22,91.26,56800.0,91.33,91.33,91.22,91.26,56800.0
2009-03-13 12:00:00,91.25,91.35,91.21,91.35,37800.0,91.25,91.35,91.21,91.35,37800.0
2009-03-13 12:05:00,91.34,91.39,91.28,91.37,129300.0,91.34,91.39,91.28,91.37,129300.0
2009-03-13 12:10:00,91.37,91.7,91.31,91.63,299700.0,91.37,91.7,91.31,91.63,299700.0
2009-03-13 12:15:00,91.62,91.7,91.44,91.47,140600.0,91.62,91.7,91.44,91.47,140600.0
2009-03-13 12:20:00,91.51,91.54,91.34,91.4,146700.0,91.51,91.54,91.34,91.4,146700.0
2009-03-13 12:25:00,91.42,91.49,91.34,91.48,96500.0,91.42,91.49,91.34,91.48,96500.0
2009-03-13 12:30:00,91.47,91.54,91.35,91.42,59900.0,91.47,91.54,91.35,91.42,59900.0
2009-03-13 12:35:00,91.43,91.44,91.27,91.35,59600.0,91.43,91.44,91.27,91.35,59600.0
2009-03-13 12:40:00,91.36,91.45,91.21,91.43,111900.0,91.36,91.45,91.21,91.43,111900.0
2009-03-13 12:45:00,91.43,91.48,91.38,91.47,110700.0,91.43,91.48,91.38,91.47,110700.0
2009-03-13 12:50:00,91.46,91.51,91.39,91.44,136100.0,91.46,91.51,91.39,91.44,136100.0
2009-03-13 12:55:00,91.44,91.63,91.43,91.54,172000.0,91.44,91.63,91.43,91.54,172000.0
2009-03-13 13:00:00,91.53,91.55,91.35,91.45,126700.0,91.53,91.55,91.35,91.45,126700.0
2009-03-13 13:05:00,91.44,91.47,91.41,91.47,36000.0,91.44,91.47,91.41,91.47,36000.0
2009-03-13 13:10:00,91.48,91.51,91.44,91.46,94100.0,91.48,91.51,91.44,91.46,94100.0
2009-03-13 13:15:00,91.45,91.51,91.39,91.5,64300.0,91.45,91.51,91.39,91.5,64300.0
2009-03-13 13:20:00,91.49,91.5,91.42,91.49,17800.0,91.49,91.5,91.42,91.49,17800.0
2009-03-13 13:25:00,91.49,91.55,91.41,91.45,50100.0,91.49,91.55,91.41,91.45,50100.0
2009-03-13 13:30:00,91.46,91.46,91.38,91.44,185000.0,91.46,91.46,91.38,91.44,185000.0
2009-03-13 13:35:00,91.43,91.45,91.41,91.42,22800.0,91.43,91.45,91.41,91.42,22800.0
2009-03-13 13:40:00,91.42,91.45,91.3,91.3,39400.0,91.42,91.45,91.3,91.3,39400.0
2009-03-13 13:45:00,91.3,91.39,91.21,91.36,97000.0,91.3,91.39,91.21,91.36,97000.0
2009-03-13 13:50:00,91.38,91.4,91.28,91.32,37300.0,91.38,91.4,91.28,91.32,37300.0
2009-03-13 13:55:00,91.33,91.36,91.27,91.32,27100.0,91.33,91.36,91.27,91.32,27100.0
2009-03-13 14:00:00,91.3,91.32,91.21,91.24,67800.0,91.3,91.32,91.21,91.24,67800.0
2009-03-13 14:05:00,91.23,91.28,91.21,91.28,60000.0,91.23,91.28,91.21,91.28,60000.0
2009-03-13 14:10:00,91.26,91.4,91.24,91.38,121600.0,91.26,91.4,91.24,91.38,121600.0
2009-03-13 14:15:00,91.39,91.41,91.35,91.36,76500.0,91.39,91.41,91.35,91.36,76500.0
2009-03-13 14:20:00,91.38,91.41,91.28,91.29,35400.0,91.38,91.41,91.28,91.29,35400.0
2009-03-13 14:25:00,91.32,91.4,91.31,91.4,44300.0,91.32,91.4,91.31,91.4,44300.0
2009-03-13 14:30:00,91.39,91.42,91.35,91.37,50000.0,91.39,91.42,91.35,91.37,50000.0
2009-03-13 14:35:00,91.36,91.37,91.32,91.37,26000.0,91.36,91.37,91.32,91.37,26000.0
2009-03-13 14:40:00,91.36,91.37,91.25,91.26,30400.0,91.36,91.37,91.25,91.26,30400.0
2009-03-13 14:45:00,91.27,91.32,91.26,91.31,48700.0,91.27,91.32,91.26,91.31,48700.0
2009-03-13 14:50:00,91.3,91.35,91.3,91.34,28800.0,91.3,91.35,91.3,91.34,28800.0
2009-03-13 14:55:00,91.33,91.35,91.26,91.3,46000.0,91.33,91.35,91.26,91.3,46000.0
2009-03-13 15:00:00,91.31,91.34,91.25,91.3,47800.0,91.31,91.34,91.25,91.3,47800.0
2009-03-13 15:05:00,91.31,91.33,91.28,91.28,30400.0,91.31,91.33,91.28,91.28,30400.0
2009-03-13 15:10:00,91.27,91.29,91.24,91.26,31400.0,91.27,91.29,91.24,91.26,31400.0
2009-03-13 15:15:00,91.27,91.27,91.17,91.2,109000.0,91.27,91.27,91.17,91.2,109000.0
2009-03-13 15:20:00,91.22,91.23,91.19,91.21,30400.0,91.22,91.23,91.19,91.21,30400.0
2009-03-13 15:25:00,91.21,91.23,91.18,91.21,61900.0,91.21,91.23,91.18,91.21,61900.0
2009-03-13 15:30:00,91.2,91.31,91.19,91.28,69100.0,91.2,91.31,91.19,91.28,69100.0
2009-03-13 15:35:00,91.28,91.33,91.27,91.3,60900.0,91.28,91.33,91.27,91.3,60900.0
2009-03-13 15:40:00,91.3,91.33,91.26,91.28,88400.0,91.3,91.33,91.26,91.28,88400.0
2009-03-13 15:45:00,91.26,91.29,91.23,91.27,141500.0,91.26,91.29,91.23,91.27,141500.0
2009-03-13 15:50:00,91.27,91.34,91.26,91.28,183300.0,91.27,91.34,91.26,91.28,183300.0
2009-03-13 15:55:00,91.31,91.33,91.26,91.27,193300.0,91.31,91.33,91.26,91.27,193300.0
2009-03-16 09:30:00,90.29,90.32,90.08,90.2,436200.0,90.29,90.32,90.08,90.2,436200.0
2009-03-16 09:35:00,90.21,90.3,90.11,90.2,367300.0,90.21,90.3,90.11,90.2,367300.0
2009-03-16 09:40:00,90.2,90.27,90.03,90.1,310800.0,90.2,90.27,90.03,90.1,310800.0
2009-03-16 09:45:00,90.1,90.17,90.03,90.07,220800.0,90.1,90.17,90.03,90.07,220800.0
2009-03-16 09:50:00,90.07,90.24,90.06,90.2,144500.0,90.07,90.24,90.06,90.2,144500.0
2009-03-16 09:55:00,90.19,90.38,90.17,90.33,430700.0,90.19,90.38,90.17,90.33,430700.0
2009-03-16 10:00:00,90.34,90.46,90.25,90.42,262800.0,90.34,90.46,90.25,90.42,262800.0
2009-03-16 10:05:00,90.41,90.57,90.4,90.51,285700.0,90.41,90.57,90.4,90.51,285700.0
2009-03-16 10:10:00,90.51,90.71,90.5,90.66,328500.0,90.51,90.71,90.5,90.66,328500.0
2009-03-16 10:15:00,90.66,90.69,90.57,90.61,195500.0,90.66,90.69,90.57,90.61,195500.0
2009-03-16 10:20:00,90.61,90.7,90.59,90.65,99500.0,90.61,90.7,90.59,90.65,99500.0
2009-03-16 10:25:00,90.68,90.9,90.64,90.81,413500.0,90.68,90.9,90.64,90.81,413500.0
2009-03-16 10:30:00,90.82,90.82,90.58,90.63,127000.0,90.82,90.82,90.58,90.63,127000.0
2009-03-16 10:35:00,90.62,90.65,90.56,90.58,69300.0,90.62,90.65,90.56,90.58,69300.0
2009-03-16 10:40:00,90.6,90.74,90.6,90.7,114300.0,90.6,90.74,90.6,90.7,114300.0
2009-03-16 10:45:00,90.69,90.69,90.44,90.5,153500.0,90.69,90.69,90.44,90.5,153500.0
2009-03-16 10:50:00,90.49,90.61,90.37,90.44,162200.0,90.49,90.61,90.37,90.44,162200.0
2009-03-16 10:55:00,90.44,90.62,90.4,90.5,77500.0,90.44,90.62,90.4,90.5,77500.0
2009-03-16 11:00:00,90.49,90.51,90.4,90.45,101200.0,90.49,90.51,90.4,90.45,101200.0
2009-03-16 11:05:00,90.45,90.52,90.43,90.49,118900.0,90.45,90.52,90.43,90.49,118900.0
2009-03-16 11:10:00,90.49,90.6,90.29,90.39,277000.0,90.49,90.6,90.29,90.39,277000.0
2009-03-16 11:15:00,90.4,90.52,90.38,90.45,187300.0,90.4,90.52,90.38,90.45,187300.0
2009-03-16 11:20:00,90.45,90.51,90.39,90.49,234800.0,90.45,90.51,90.39,90.49,234800.0
2009-03-16 11:25:00,90.49,90.52,90.44,90.52,79600.0,90.49,90.52,90.44,90.52,79600.0
2009-03-16 11:30:00,90.51,90.62,90.47,90.61,179800.0,90.51,90.62,90.47,90.61,179800.0
2009-03-16 11:35:00,90.59,90.61,90.53,90.55,92900.0,90.59,90.61,90.53,90.55,92900.0
2009-03-16 11:40:00,90.54,90.78,90.53,90.64,228100.0,90.54,90.78,90.53,90.64,228100.0
2009-03-16 11:45:00,90.65,90.73,90.62,90.71,157000.0,90.65,90.73,90.62,90.71,157000.0
2009-03-16 11:50:00,90.72,90.8,90.57,90.66,167200.0,90.72,90.8,90.57,90.66,167200.0
2009-03-16 11:55:00,90.66,90.76,90.64,90.68,83700.0,90.66,90.76,90.64,90.68,83700.0
2009-03-16 12:00:00,90.69,90.72,90.62,90.63,81800.0,90.69,90.72,90.62,90.63,81800.0
2009-03-16 12:05:00,90.63,90.67,90.61,90.63,90800.0,90.63,90.67,90.61,90.63,90800.0
2009-03-16 12:10:00,90.64,90.64,90.58,90.61,68100.0,90.64,90.64,90.58,90.61,68100.0
2009-03-16 12:15:00,90.62,90.75,90.61,90.66,78600.0,90.62,90.75,90.61,90.66,78600.0
2009-03-16 12:20:00,90.66,90.69,90.57,90.57,98600.0,90.66,90.69,90.57,90.57,98600.0
2009-03-16 12:25:00,90.56,90.56,90.44,90.47,145600.0,90.56,90.56,90.44,90.47,145600.0
2009-03-16 12:30:00,90.47,90.65,90.46,90.62,126900.0,90.47,90.65,90.46,90.62,126900.0
2009-03-16 12:35:00,90.62,90.65,90.59,90.64,48400.0,90.62,90.65,90.59,90.64,48400.0
2009-03-16 12:40:00,90.62,90.64,90.5,90.51,38500.0,90.62,90.64,90.5,90.51,38500.0
2009-03-16 12:45:00,90.5,90.86,90.48,90.77,206400.0,90.5,90.86,90.48,90.77,206400.0
2009-03-16 12:50:00,90.76,90.82,90.69,90.78,106200.0,90.76,90.82,90.69,90.78,106200.0
2009-03-16 12:55:00,90.77,90.79,90.44,90.52,482900.0,90.77,90.79,90.44,90.52,482900.0
2009-03-16 13:00:00,90.5,90.56,90.43,90.49,157300.0,90.5,90.56,90.43,90.49,157300.0
2009-03-16 13:05:00,90.49,90.65,90.47,90.62,74100.0,90.49,90.65,90.47,90.62,74100.0
2009-03-16 13:10:00,90.62,90.66,90.57,90.63,73200.0,90.62,90.66,90.57,90.63,73200.0
2009-03-16 13:15:00,90.64,90.64,90.6,90.61,20500.0,90.64,90.64,90.6,90.61,20500.0
2009-03-16 13:20:00,90.61,90.67,90.58,90.64,84300.0,90.61,90.67,90.58,90.64,84300.0
2009-03-16 13:25:00,90.64,90.68,90.53,90.66,112300.0,90.64,90.68,90.53,90.66,112300.0
2009-03-16 13:30:00,90.66,90.68,90.63,90.66,43300.0,90.66,90.68,90.63,90.66,43300.0
2009-03-16 13:35:00,90.65,90.68,90.58,90.61,48700.0,90.65,90.68,90.58,90.61,48700.0
2009-03-16 13:40:00,90.61,90.69,90.57,90.67,35300.0,90.61,90.69,90.57,90.67,35300.0
2009-03-16 13:45:00,90.67,90.71,90.65,90.67,47100.0,90.67,90.71,90.65,90.67,47100.0
2009-03-16 13:50:00,90.69,90.82,90.67,90.8,83800.0,90.69,90.82,90.67,90.8,83800.0
2009-03-16 13:55:00,90.8,90.82,90.73,90.78,106500.0,90.8,90.82,90.73,90.78,106500.0
2009-03-16 14:00:00,90.79,90.82,90.59,90.61,71800.0,90.79,90.82,90.59,90.61,71800.0
2009-03-16 14:05:00,90.62,90.79,90.55,90.69,54800.0,90.62,90.79,90.55,90.69,54800.0
2009-03-16 14:10:00,90.7,90.73,90.62,90.68,27800.0,90.7,90.73,90.62,90.68,27800.0
2009-03-16 14:15:00,90.67,90.74,90.67,90.71,58100.0,90.67,90.74,90.67,90.71,58100.0
2009-03-16 14:20:00,90.7,90.72,90.69,90.71,36800.0,90.7,90.72,90.69,90.71,36800.0
2009-03-16 14:25:00,90.71,90.75,90.7,90.74,36900.0,90.71,90.75,90.7,90.74,36900.0
2009-03-16 14:30:00,90.74,90.77,90.73,90.75,21600.0,90.74,90.77,90.73,90.75,21600.0
2009-03-16 14:35:00,90.75,90.76,90.72,90.74,24600.0,90.75,90.76,90.72,90.74,24600.0
2009-03-16 14:40:00,90.74,90.75,90.71,90.73,22500.0,90.74,90.75,90.71,90.73,22500.0
2009-03-16 14:45:00,90.74,90.75,90.71,90.72,19900.0,90.74,90.75,90.71,90.72,19900.0
2009-03-16 14:50:00,90.74,90.74,90.66,90.68,22900.0,90.74,90.74,90.66,90.68,22900.0
2009-03-16 14:55:00,90.68,90.75,90.65,90.75,40200.0,90.68,90.75,90.65,90.75,40200.0
2009-03-16 15:00:00,90.75,90.78,90.75,90.77,59600.0,90.75,90.78,90.75,90.77,59600.0
2009-03-16 15:05:00,90.78,90.88,90.77,90.8,118200.0,90.78,90.88,90.77,90.8,118200.0
2009-03-16 15:10:00,90.81,90.84,90.79,90.79,58800.0,90.81,90.84,90.79,90.79,58800.0
2009-03-16 15:15:00,90.79,90.88,90.79,90.85,61700.0,90.79,90.88,90.79,90.85,61700.0
2009-03-16 15:20:00,90.85,90.9,90.85,90.9,51800.0,90.85,90.9,90.85,90.9,51800.0
2009-03-16 15:25:00,90.89,90.96,90.87,90.94,123400.0,90.89,90.96,90.87,90.94,123400.0
2009-03-16 15:30:00,90.93,90.93,90.89,90.91,66300.0,90.93,90.93,90.89,90.91,66300.0
2009-03-16 15:35:00,90.92,90.95,90.89,90.93,43100.0,90.92,90.95,90.89,90.93,43100.0
2009-03-16 15:40:00,90.94,90.94,90.86,90.87,64000.0,90.94,90.94,90.86,90.87,64000.0
2009-03-16 15:45:00,90.86,90.86,90.71,90.79,124300.0,90.86,90.86,90.71,90.79,124300.0
2009-03-16 15:50:00,90.8,90.83,90.77,90.81,178800.0,90.8,90.83,90.77,90.81,178800.0
2009-03-16 15:55:00,90.81,90.91,90.79,90.83,212400.0,90.81,90.91,90.79,90.83,212400.0
2009-03-17 09:30:00,90.26,90.52,90.24,90.35,609300.0,90.26,90.52,90.24,90.35,609300.0
2009-03-17 09:35:00,90.34,90.45,90.31,90.41,196900.0,90.34,90.45,90.31,90.41,196900.0
2009-03-17 09:40:00,90.41,90.53,90.39,90.52,300600.0,90.41,90.53,90.39,90.52,300600.0
2009-03-17 09:45:00,90.52,90.59,90.38,90.39,238400.0,90.52,90.59,90.38,90.39,238400.0
2009-03-17 09:50:00,90.38,90.44,90.23,90.23,151400.0,90.38,90.44,90.23,90.23,151400.0
2009-03-17 09:55:00,90.23,90.3,90.14,90.27,186300.0,90.23,90.3,90.14,90.27,186300.0
2009-03-17 10:00:00,90.28,90.29,90.08,90.16,155800.0,90.28,90.29,90.08,90.16,155800.0
2009-03-17 10:05:00,90.15,90.27,90.15,90.16,83500.0,90.15,90.27,90.15,90.16,83500.0
2009-03-17 10:10:00,90.16,90.2,90.06,90.13,565400.0,90.16,90.2,90.06,90.13,565400.0
2009-03-17 10:15:00,90.13,90.13,89.86,90.01,356400.0,90.13,90.13,89.86,90.01,356400.0
2009-03-17 10:20:00,90.0,90.17,89.9,90.01,159400.0,90.0,90.17,89.9,90.01,159400.0
2009-03-17 10:25:00,90.01,90.14,89.97,90.05,109100.0,90.01,90.14,89.97,90.05,109100.0
2009-03-17 10:30:00,90.07,90.19,89.97,90.18,136600.0,90.07,90.19,89.97,90.18,136600.0
2009-03-17 10:35:00,90.17,90.27,90.14,90.17,91900.0,90.17,90.27,90.14,90.17,91900.0
2009-03-17 10:40:00,90.17,90.17,90.09,90.09,33800.0,90.17,90.17,90.09,90.09,33800.0
2009-03-17 10:45:00,90.1,90.15,89.99,90.07,119800.0,90.1,90.15,89.99,90.07,119800.0
2009-03-17 10:50:00,90.08,90.13,90.03,90.12,47300.0,90.08,90.13,90.03,90.12,47300.0
2009-03-17 10:55:00,90.12,90.31,90.11,90.16,105000.0,90.12,90.31,90.11,90.16,105000.0
2009-03-17 11:00:00,90.14,90.15,89.99,90.06,111200.0,90.14,90.15,89.99,90.06,111200.0
2009-03-17 11:05:00,90.08,90.1,90.02,90.06,94000.0,90.08,90.1,90.02,90.06,94000.0
2009-03-17 11:10:00,90.06,90.09,89.96,90.04,105100.0,90.06,90.09,89.96,90.04,105100.0
2009-03-17 11:15:00,90.04,90.13,89.98,90.12,74700.0,90.04,90.13,89.98,90.12,74700.0
2009-03-17 11:20:00,90.11,90.18,90.03,90.16,124600.0,90.11,90.18,90.03,90.16,124600.0
2009-03-17 11:25:00,90.16,90.19,90.12,90.12,40400.0,90.16,90.19,90.12,90.12,40400.0
2009-03-17 11:30:00,90.12,90.15,90.04,90.13,99000.0,90.12,90.15,90.04,90.13,99000.0
2009-03-17 11:35:00,90.13,90.18,90.1,90.12,62800.0,90.13,90.18,90.1,90.12,62800.0
2009-03-17 11:40:00,90.13,90.17,90.03,90.03,135700.0,90.13,90.17,90.03,90.03,135700.0
2009-03-17 11:45:00,90.02,90.06,90.01,90.02,57300.0,90.02,90.06,90.01,90.02,57300.0
2009-03-17 11:50:00,90.01,90.07,89.98,90.01,109800.0,90.01,90.07,89.98,90.01,109800.0
2009-03-17 11:55:00,90.01,90.09,90.01,90.08,35900.0,90.01,90.09,90.01,90.08,35900.0
2009-03-17 12:00:00,90.08,90.24,90.08,90.22,79500.0,90.08,90.24,90.08,90.22,79500.0
2009-03-17 12:05:00,90.21,90.37,90.13,90.31,147500.0,90.21,90.37,90.13,90.31,147500.0
2009-03-17 12:10:00,90.3,90.34,90.17,90.24,81100.0,90.3,90.34,90.17,90.24,81100.0
2009-03-17 12:15:00,90.25,90.27,90.19,90.22,40600.0,90.25,90.27,90.19,90.22,40600.0
2009-03-17 12:20:00,90.22,90.27,90.15,90.18,69600.0,90.22,90.27,90.15,90.18,69600.0
2009-03-17 12:25:00,90.19,90.23,90.08,90.16,66500.0,90.19,90.23,90.08,90.16,66500.0
2009-03-17 12:30:00,90.16,90.23,90.03,90.03,82800.0,90.16,90.23,90.03,90.03,82800.0
2009-03-17 12:35:00,90.05,90.07,89.88,89.88,168400.0,90.05,90.07,89.88,89.88,168400.0
2009-03-17 12:40:00,89.89,89.91,89.75,89.82,234300.0,89.89,89.91,89.75,89.82,234300.0
2009-03-17 12:45:00,89.81,89.94,89.77,89.93,117000.0,89.81,89.94,89.77,89.93,117000.0
2009-03-17 12:50:00,89.94,90.0,89.94,89.99,55400.0,89.94,90.0,89.94,89.99,55400.0
2009-03-17 12:55:00,89.99,90.0,89.92,89.94,54800.0,89.99,90.0,89.92,89.94,54800.0
2009-03-17 13:00:00,89.93,90.07,89.9,90.03,61900.0,89.93,90.07,89.9,90.03,61900.0
2009-03-17 13:05:00,90.03,90.1,90.03,90.04,56600.0,90.03,90.1,90.03,90.04,56600.0
2009-03-17 13:10:00,90.03,90.12,90.03,90.1,46100.0,90.03,90.12,90.03,90.1,46100.0
2009-03-17 13:15:00,90.08,90.09,89.96,90.0,66600.0,90.08,90.09,89.96,90.0,66600.0
2009-03-17 13:20:00,90.02,90.09,90.0,90.07,138000.0,90.02,90.09,90.0,90.07,138000.0
2009-03-17 13:25:00,90.07,90.07,90.04,90.06,33600.0,90.07,90.07,90.04,90.06,33600.0
2009-03-17 13:30:00,90.04,90.05,89.94,89.96,103900.0,90.04,90.05,89.94,89.96,103900.0
2009-03-17 13:35:00,89.98,90.01,89.92,90.01,125900.0,89.98,90.01,89.92,90.01,125900.0
2009-03-17 13:40:00,90.02,90.03,89.91,89.92,412200.0,90.02,90.03,89.91,89.92,412200.0
2009-03-17 13:45:00,89.93,89.97,89.89,89.97,88200.0,89.93,89.97,89.89,89.97,88200.0
2009-03-17 13:50:00,89.97,90.43,89.96,89.99,137900.0,89.97,90.43,89.96,89.99,137900.0
2009-03-17 13:55:00,89.99,90.01,89.94,89.96,44200.0,89.99,90.01,89.94,89.96,44200.0
2009-03-17 14:00:00,89.99,90.04,89.94,90.03,51100.0,89.99,90.04,89.94,90.03,51100.0
2009-03-17 14:05:00,90.03,90.06,90.0,90.06,44200.0,90.03,90.06,90.0,90.06,44200.0
2009-03-17 14:10:00,90.05,90.11,89.9,90.08,43100.0,90.05,90.11,89.9,90.08,43100.0
2009-03-17 14:15:00,90.09,90.12,90.08,90.09,36000.0,90.09,90.12,90.08,90.09,36000.0
2009-03-17 14:20:00,90.09,90.12,90.08,90.1,32400.0,90.09,90.12,90.08,90.1,32400.0
2009-03-17 14:25:00,90.1,90.2,90.08,90.2,94800.0,90.1,90.2,90.08,90.2,94800.0
2009-03-17 14:30:00,90.19,90.19,90.13,90.15,68400.0,90.19,90.19,90.13,90.15,68400.0
2009-03-17 14:35:00,90.15,90.17,90.06,90.11,92400.0,90.15,90.17,90.06,90.11,92400.0
2009-03-17 14:40:00,90.12,90.19,90.1,90.13,55700.0,90.12,90.19,90.1,90.13,55700.0
2009-03-17 14:45:00,90.11,90.13,90.06,90.07,64900.0,90.11,90.13,90.06,90.07,64900.0
2009-03-17 14:50:00,90.07,90.1,90.05,90.09,27700.0,90.07,90.1,90.05,90.09,27700.0
2009-03-17 14:55:00,90.08,90.1,90.08,90.09,17300.0,90.08,90.1,90.08,90.09,17300.0
2009-03-17 15:00:00,90.08,90.15,90.08,90.14,26200.0,90.08,90.15,90.08,90.14,26200.0
2009-03-17 15:05:00,90.15,90.15,90.03,90.05,47400.0,90.15,90.15,90.03,90.05,47400.0
2009-03-17 15:10:00,90.04,90.09,90.04,90.08,18000.0,90.04,90.09,90.04,90.08,18000.0
2009-03-17 15:15:00,90.07,90.09,90.05,90.09,14400.0,90.07,90.09,90.05,90.09,14400.0
2009-03-17 15:20:00,90.08,90.1,90.04,90.07,58000.0,90.08,90.1,90.04,90.07,58000.0
2009-03-17 15:25:00,90.08,90.1,90.03,90.06,71200.0,90.08,90.1,90.03,90.06,71200.0
2009-03-17 15:30:00,90.05,90.09,90.02,90.05,59400.0,90.05,90.09,90.02,90.05,59400.0
2009-03-17 15:35:00,90.04,90.06,90.02,90.03,61400.0,90.04,90.06,90.02,90.03,61400.0
2009-03-17 15:40:00,90.03,90.03,89.97,89.98,75800.0,90.03,90.03,89.97,89.98,75800.0
2009-03-17 15:45:00,89.97,90.05,89.95,90.05,96600.0,89.97,90.05,89.95,90.05,96600.0
2009-03-17 15:50:00,90.05,90.08,89.97,90.01,138000.0,90.05,90.08,89.97,90.01,138000.0
2009-03-17 15:55:00,90.01,90.05,90.0,90.05,100800.0,90.01,90.05,90.0,90.05,100800.0
2009-03-18 09:30:00,88.76,88.85,88.7,88.84,348400.0,88.76,88.85,88.7,88.84,348400.0
2009-03-18 09:35:00,88.85,88.93,88.8,88.91,358100.0,88.85,88.93,88.8,88.91,358100.0
2009-03-18 09:40:00,88.91,89.07,88.91,89.06,271700.0,88.91,89.07,88.91,89.06,271700.0
2009-03-18 09:45:00,89.05,89.12,88.98,89.05,154600.0,89.05,89.12,88.98,89.05,154600.0
2009-03-18 09:50:00,89.05,89.09,88.9,89.09,217100.0,89.05,89.09,88.9,89.09,217100.0
2009-03-18 09:55:00,89.09,89.09,88.93,88.96,279200.0,89.09,89.09,88.93,88.96,279200.0
2009-03-18 10:00:00,88.96,88.98,88.87,88.89,384100.0,88.96,88.98,88.87,88.89,384100.0
2009-03-18 10:05:00,88.88,89.12,88.85,89.12,187000.0,88.88,89.12,88.85,89.12,187000.0
2009-03-18 10:10:00,89.11,89.18,88.95,89.01,537800.0,89.11,89.18,88.95,89.01,537800.0
2009-03-18 10:15:00,89.02,89.08,88.98,89.03,95800.0,89.02,89.08,88.98,89.03,95800.0
2009-03-18 10:20:00,89.03,89.11,89.0,89.04,96800.0,89.03,89.11,89.0,89.04,96800.0
2009-03-18 10:25:00,89.04,89.06,87.93,88.21,1576500.0,89.04,89.06,87.93,88.21,1576500.0
2009-03-18 10:30:00,88.21,88.22,87.7,87.93,1321400.0,88.21,88.22,87.7,87.93,1321400.0
2009-03-18 10:35:00,87.93,88.03,87.75,87.96,784200.0,87.93,88.03,87.75,87.96,784200.0
2009-03-18 10:40:00,87.96,88.16,87.9,87.98,484200.0,87.96,88.16,87.9,87.98,484200.0
2009-03-18 10:45:00,87.99,88.18,87.98,88.13,317600.0,87.99,88.18,87.98,88.13,317600.0
2009-03-18 10:50:00,88.13,88.15,88.04,88.08,192700.0,88.13,88.15,88.04,88.08,192700.0
2009-03-18 10:55:00,88.08,88.18,88.06,88.11,394100.0,88.08,88.18,88.06,88.11,394100.0
2009-03-18 11:00:00,88.13,88.17,87.81,87.82,396200.0,88.13,88.17,87.81,87.82,396200.0
2009-03-18 11:05:00,87.81,87.95,87.55,87.9,701000.0,87.81,87.95,87.55,87.9,701000.0
2009-03-18 11:10:00,87.89,87.92,87.75,87.77,367400.0,87.89,87.92,87.75,87.77,367400.0
2009-03-18 11:15:00,87.77,87.95,87.75,87.84,262600.0,87.77,87.95,87.75,87.84,262600.0
2009-03-18 11:20:00,87.83,87.84,86.83,87.05,2204200.0,87.83,87.84,86.83,87.05,2204200.0
2009-03-18 11:25:00,87.06,87.31,87.02,87.08,979100.0,87.06,87.31,87.02,87.08,979100.0
2009-03-18 11:30:00,87.09,87.21,86.93,86.96,854100.0,87.09,87.21,86.93,86.96,854100.0
2009-03-18 11:35:00,86.97,87.4,86.85,87.33,846700.0,86.97,87.4,86.85,87.33,846700.0
2009-03-18 11:40:00,87.32,87.44,87.23,87.44,400700.0,87.32,87.44,87.23,87.44,400700.0
2009-03-18 11:45:00,87.44,87.5,87.27,87.32,449100.0,87.44,87.5,87.27,87.32,449100.0
2009-03-18 11:50:00,87.31,87.47,87.08,87.47,373100.0,87.31,87.47,87.08,87.47,373100.0
2009-03-18 11:55:00,87.48,87.5,87.39,87.45,342500.0,87.48,87.5,87.39,87.45,342500.0
2009-03-18 12:00:00,87.45,87.66,87.34,87.59,279900.0,87.45,87.66,87.34,87.59,279900.0
2009-03-18 12:05:00,87.59,87.61,87.47,87.47,288000.0,87.59,87.61,87.47,87.47,288000.0
2009-03-18 12:10:00,87.48,87.71,87.45,87.64,222900.0,87.48,87.71,87.45,87.64,222900.0
2009-03-18 12:15:00,87.63,87.75,87.59,87.61,189000.0,87.63,87.75,87.59,87.61,189000.0
2009-03-18 12:20:00,87.6,87.62,87.25,87.38,262800.0,87.6,87.62,87.25,87.38,262800.0
2009-03-18 12:25:00,87.37,87.4,87.14,87.17,253500.0,87.37,87.4,87.14,87.17,253500.0
2009-03-18 12:30:00,87.18,87.21,87.15,87.18,237000.0,87.18,87.21,87.15,87.18,237000.0
2009-03-18 12:35:00,87.18,87.56,87.18,87.53,283000.0,87.18,87.56,87.18,87.53,283000.0
2009-03-18 12:40:00,87.52,87.55,87.31,87.35,132100.0,87.52,87.55,87.31,87.35,132100.0
2009-03-18 12:45:00,87.34,87.36,87.22,87.22,132200.0,87.34,87.36,87.22,87.22,132200.0
2009-03-18 12:50:00,87.22,87.33,87.19,87.33,92800.0,87.22,87.33,87.19,87.33,92800.0
2009-03-18 12:55:00,87.33,87.35,87.25,87.34,120600.0,87.33,87.35,87.25,87.34,120600.0
2009-03-18 13:00:00,87.34,87.66,87.31,87.63,167000.0,87.34,87.66,87.31,87.63,167000.0
2009-03-18 13:05:00,87.63,87.75,87.63,87.67,198900.0,87.63,87.75,87.63,87.67,198900.0
2009-03-18 13:10:00,87.67,87.71,87.61,87.69,98900.0,87.67,87.71,87.61,87.69,98900.0
2009-03-18 13:15:00,87.69,87.71,87.39,87.48,248900.0,87.69,87.71,87.39,87.48,248900.0
2009-03-18 13:20:00,87.4,87.43,87.22,87.29,256900.0,87.4,87.43,87.22,87.29,256900.0
2009-03-18 13:25:00,87.28,87.48,87.28,87.48,128000.0,87.28,87.48,87.28,87.48,128000.0
2009-03-18 13:30:00,87.48,87.53,87.42,87.51,82400.0,87.48,87.53,87.42,87.51,82400.0
2009-03-18 13:35:00,87.51,87.52,87.45,87.48,158600.0,87.51,87.52,87.45,87.48,158600.0
2009-03-18 13:40:00,87.48,87.51,87.42,87.45,203400.0,87.48,87.51,87.42,87.45,203400.0
2009-03-18 13:45:00,87.45,87.54,87.45,87.51,90700.0,87.45,87.54,87.45,87.51,90700.0
2009-03-18 13:50:00,87.51,87.56,87.48,87.55,92200.0,87.51,87.56,87.48,87.55,92200.0
2009-03-18 13:55:00,87.56,87.87,87.56,87.79,201100.0,87.56,87.87,87.56,87.79,201100.0
2009-03-18 14:00:00,87.79,87.8,87.69,87.76,90700.0,87.79,87.8,87.69,87.76,90700.0
2009-03-18 14:05:00,87.75,87.8,87.73,87.76,84800.0,87.75,87.8,87.73,87.76,84800.0
2009-03-18 14:10:00,87.76,87.77,87.72,87.76,53200.0,87.76,87.77,87.72,87.76,53200.0
2009-03-18 14:15:00,87.74,89.19,87.69,88.9,1245400.0,87.74,89.19,87.69,88.9,1245400.0
2009-03-18 14:20:00,88.9,91.5,88.8,91.0,4158300.0,88.9,91.5,88.8,91.0,4158300.0
2009-03-18 14:25:00,91.02,91.7,90.44,91.31,2353800.0,91.02,91.7,90.44,91.31,2353800.0
2009-03-18 14:30:00,91.29,91.97,90.97,91.17,2280000.0,91.29,91.97,90.97,91.17,2280000.0
2009-03-18 14:35:00,91.16,91.18,90.63,90.91,1252500.0,91.16,91.18,90.63,90.91,1252500.0
2009-03-18 14:40:00,90.91,91.26,90.69,90.87,1023400.0,90.91,91.26,90.69,90.87,1023400.0
2009-03-18 14:45:00,90.86,91.3,90.86,91.01,1146500.0,90.86,91.3,90.86,91.01,1146500.0
2009-03-18 14:50:00,91.01,91.9,91.0,91.6,1758100.0,91.01,91.9,91.0,91.6,1758100.0
2009-03-18 14:55:00,91.58,91.7,90.44,91.63,2031100.0,91.58,91.7,90.44,91.63,2031100.0
2009-03-18 15:00:00,91.63,92.08,91.6,91.88,2056100.0,91.63,92.08,91.6,91.88,2056100.0
2009-03-18 15:05:00,91.88,92.5,91.84,92.48,2844000.0,91.88,92.5,91.84,92.48,2844000.0
2009-03-18 15:10:00,92.48,92.93,92.16,92.31,2875300.0,92.48,92.93,92.16,92.31,2875300.0
2009-03-18 15:15:00,92.3,92.66,91.99,92.06,1368700.0,92.3,92.66,91.99,92.06,1368700.0
2009-03-18 15:20:00,92.06,92.17,91.81,91.99,1241800.0,92.06,92.17,91.81,91.99,1241800.0
2009-03-18 15:25:00,92.0,92.57,87.5,92.41,985700.0,92.0,92.57,87.5,92.41,985700.0
2009-03-18 15:30:00,92.41,92.55,92.31,92.39,753800.0,92.41,92.55,92.31,92.39,753800.0
2009-03-18 15:35:00,92.38,92.41,92.07,92.35,609000.0,92.38,92.41,92.07,92.35,609000.0
2009-03-18 15:40:00,92.36,92.53,92.24,92.27,862300.0,92.36,92.53,92.24,92.27,862300.0
2009-03-18 15:45:00,92.28,92.63,92.26,92.62,784000.0,92.28,92.63,92.26,92.62,784000.0
2009-03-18 15:50:00,92.62,93.39,92.61,93.24,1446800.0,92.62,93.39,92.61,93.24,1446800.0
2009-03-18 15:55:00,93.24,93.24,93.03,93.15,1078900.0,93.24,93.24,93.03,93.15,1078900.0
2009-03-19 09:30:00,93.41,93.99,93.4,93.72,1798900.0,93.41,93.99,93.4,93.72,1798900.0
2009-03-19 09:35:00,93.75,94.2,93.73,94.11,1599800.0,93.75,94.2,93.73,94.11,1599800.0
2009-03-19 09:40:00,94.11,94.26,93.95,93.97,1131000.0,94.11,94.26,93.95,93.97,1131000.0
2009-03-19 09:45:00,93.98,93.98,93.51,93.54,591100.0,93.98,93.98,93.51,93.54,591100.0
2009-03-19 09:50:00,93.55,93.63,93.33,93.5,485200.0,93.55,93.63,93.33,93.5,485200.0
2009-03-19 09:55:00,93.49,93.62,93.14,93.21,791800.0,93.49,93.62,93.14,93.21,791800.0
2009-03-19 10:00:00,93.23,93.33,93.05,93.26,518700.0,93.23,93.33,93.05,93.26,518700.0
2009-03-19 10:05:00,93.24,93.33,93.01,93.04,407600.0,93.24,93.33,93.01,93.04,407600.0
2009-03-19 10:10:00,93.04,93.17,92.91,93.11,563100.0,93.04,93.17,92.91,93.11,563100.0
2009-03-19 10:15:00,93.14,93.61,93.14,93.61,517000.0,93.14,93.61,93.14,93.61,517000.0
2009-03-19 10:20:00,93.61,93.76,93.55,93.61,546900.0,93.61,93.76,93.55,93.61,546900.0
2009-03-19 10:25:00,93.63,93.64,93.42,93.58,319000.0,93.63,93.64,93.42,93.58,319000.0
2009-03-19 10:30:00,93.58,93.85,93.5,93.75,495300.0,93.58,93.85,93.5,93.75,495300.0
2009-03-19 10:35:00,93.75,94.15,93.75,94.0,513900.0,93.75,94.15,93.75,94.0,513900.0
2009-03-19 10:40:00,93.99,94.05,93.63,93.8,617000.0,93.99,94.05,93.63,93.8,617000.0
2009-03-19 10:45:00,93.78,94.13,93.73,94.1,769600.0,93.78,94.13,93.73,94.1,769600.0
2009-03-19 10:50:00,94.1,94.23,93.82,94.01,794900.0,94.1,94.23,93.82,94.01,794900.0
2009-03-19 10:55:00,94.02,94.02,93.68,93.9,688500.0,94.02,94.02,93.68,93.9,688500.0
2009-03-19 11:00:00,93.89,94.07,93.82,94.01,344700.0,93.89,94.07,93.82,94.01,344700.0
2009-03-19 11:05:00,94.03,94.15,93.85,93.94,317900.0,94.03,94.15,93.85,93.94,317900.0
2009-03-19 11:10:00,93.94,94.36,93.89,93.9,610700.0,93.94,94.36,93.89,93.9,610700.0
2009-03-19 11:15:00,93.91,94.31,93.9,94.15,363800.0,93.91,94.31,93.9,94.15,363800.0
2009-03-19 11:20:00,94.13,94.35,94.1,94.15,367900.0,94.13,94.35,94.1,94.15,367900.0
2009-03-19 11:25:00,94.12,94.42,94.05,94.22,569300.0,94.12,94.42,94.05,94.22,569300.0
2009-03-19 11:30:00,94.23,94.35,94.15,94.29,330900.0,94.23,94.35,94.15,94.29,330900.0
2009-03-19 11:35:00,94.28,94.77,94.25,94.41,835200.0,94.28,94.77,94.25,94.41,835200.0
2009-03-19 11:40:00,94.41,94.43,94.01,94.09,476300.0,94.41,94.43,94.01,94.09,476300.0
2009-03-19 11:45:00,94.1,94.35,94.09,94.29,337900.0,94.1,94.35,94.09,94.29,337900.0
2009-03-19 11:50:00,94.3,94.54,94.07,94.27,567600.0,94.3,94.54,94.07,94.27,567600.0
2009-03-19 11:55:00,94.28,94.3,94.01,94.23,258600.0,94.28,94.3,94.01,94.23,258600.0
2009-03-19 12:00:00,94.23,94.26,94.1,94.12,196600.0,94.23,94.26,94.1,94.12,196600.0
2009-03-19 12:05:00,94.12,94.13,93.81,93.92,371500.0,94.12,94.13,93.81,93.92,371500.0
2009-03-19 12:10:00,93.92,94.02,93.84,93.88,121200.0,93.92,94.02,93.84,93.88,121200.0
2009-03-19 12:15:00,93.88,93.88,93.69,93.75,308900.0,93.88,93.88,93.69,93.75,308900.0
2009-03-19 12:20:00,93.75,93.97,93.72,93.93,249100.0,93.75,93.97,93.72,93.93,249100.0
2009-03-19 12:25:00,93.93,94.08,93.87,93.92,186800.0,93.93,94.08,93.87,93.92,186800.0
2009-03-19 12:30:00,93.91,94.1,93.91,94.02,153300.0,93.91,94.1,93.91,94.02,153300.0
2009-03-19 12:35:00,94.01,94.09,93.9,94.02,189600.0,94.01,94.09,93.9,94.02,189600.0
2009-03-19 12:40:00,94.02,94.02,93.89,93.93,143600.0,94.02,94.02,93.89,93.93,143600.0
2009-03-19 12:45:00,93.94,93.94,93.77,93.82,156600.0,93.94,93.94,93.77,93.82,156600.0
2009-03-19 12:50:00,93.8,93.97,93.8,93.96,76100.0,93.8,93.97,93.8,93.96,76100.0
2009-03-19 12:55:00,93.99,94.02,93.91,93.97,135300.0,93.99,94.02,93.91,93.97,135300.0
2009-03-19 13:00:00,93.97,93.99,93.76,93.95,217100.0,93.97,93.99,93.76,93.95,217100.0
2009-03-19 13:05:00,93.94,94.1,93.89,94.03,180500.0,93.94,94.1,93.89,94.03,180500.0
2009-03-19 13:10:00,94.02,94.06,93.88,93.94,243000.0,94.02,94.06,93.88,93.94,243000.0
2009-03-19 13:15:00,93.93,93.97,93.86,93.97,159400.0,93.93,93.97,93.86,93.97,159400.0
2009-03-19 13:20:00,93.96,94.04,93.92,93.96,222600.0,93.96,94.04,93.92,93.96,222600.0
2009-03-19 13:25:00,93.96,94.33,93.94,94.33,306400.0,93.96,94.33,93.94,94.33,306400.0
2009-03-19 13:30:00,94.31,94.35,94.14,94.26,154400.0,94.31,94.35,94.14,94.26,154400.0
2009-03-19 13:35:00,94.26,94.34,94.22,94.25,198600.0,94.26,94.34,94.22,94.25,198600.0
2009-03-19 13:40:00,94.23,94.27,94.06,94.13,165700.0,94.23,94.27,94.06,94.13,165700.0
2009-03-19 13:45:00,94.13,94.15,94.08,94.1,72100.0,94.13,94.15,94.08,94.1,72100.0
2009-03-19 13:50:00,94.1,94.28,94.1,94.27,144700.0,94.1,94.28,94.1,94.27,144700.0
2009-03-19 13:55:00,94.28,94.32,94.0,94.0,217500.0,94.28,94.32,94.0,94.0,217500.0
2009-03-19 14:00:00,94.02,94.09,93.75,93.92,251600.0,94.02,94.09,93.75,93.92,251600.0
2009-03-19 14:05:00,93.91,93.96,93.86,93.91,230100.0,93.91,93.96,93.86,93.91,230100.0
2009-03-19 14:10:00,93.9,93.97,93.85,93.88,188800.0,93.9,93.97,93.85,93.88,188800.0
2009-03-19 14:15:00,93.89,94.02,93.86,93.87,221400.0,93.89,94.02,93.86,93.87,221400.0
2009-03-19 14:20:00,93.87,94.13,93.86,94.02,160900.0,93.87,94.13,93.86,94.02,160900.0
2009-03-19 14:25:00,94.02,94.03,93.9,93.92,94100.0,94.02,94.03,93.9,93.92,94100.0
2009-03-19 14:30:00,93.91,93.96,93.84,93.87,88500.0,93.91,93.96,93.84,93.87,88500.0
2009-03-19 14:35:00,93.88,94.05,93.85,94.0,132500.0,93.88,94.05,93.85,94.0,132500.0
2009-03-19 14:40:00,93.99,94.03,93.86,93.93,342000.0,93.99,94.03,93.86,93.93,342000.0
2009-03-19 14:45:00,93.93,93.99,93.88,93.98,155600.0,93.93,93.99,93.88,93.98,155600.0
2009-03-19 14:50:00,93.99,94.11,93.96,94.1,319300.0,93.99,94.11,93.96,94.1,319300.0
2009-03-19 14:55:00,94.1,94.16,94.08,94.13,107800.0,94.1,94.16,94.08,94.13,107800.0
2009-03-19 15:00:00,94.12,94.21,94.1,94.15,222100.0,94.12,94.21,94.1,94.15,222100.0
2009-03-19 15:05:00,94.16,94.24,94.14,94.23,198200.0,94.16,94.24,94.14,94.23,198200.0
2009-03-19 15:10:00,94.24,94.26,94.2,94.24,262800.0,94.24,94.26,94.2,94.24,262800.0
2009-03-19 15:15:00,94.24,94.28,94.22,94.27,100200.0,94.24,94.28,94.22,94.27,100200.0
2009-03-19 15:20:00,94.26,94.32,94.25,94.31,154300.0,94.26,94.32,94.25,94.31,154300.0
2009-03-19 15:25:00,94.31,94.42,94.29,94.4,179800.0,94.31,94.42,94.29,94.4,179800.0
2009-03-19 15:30:00,94.41,94.46,94.27,94.31,345800.0,94.41,94.46,94.27,94.31,345800.0
2009-03-19 15:35:00,94.31,94.38,94.26,94.37,258200.0,94.31,94.38,94.26,94.37,258200.0
2009-03-19 15:40:00,94.37,94.48,94.36,94.45,335000.0,94.37,94.48,94.36,94.45,335000.0
2009-03-19 15:45:00,94.46,94.56,94.41,94.54,280600.0,94.46,94.56,94.41,94.54,280600.0
2009-03-19 15:50:00,94.54,94.57,94.5,94.53,279900.0,94.54,94.57,94.5,94.53,279900.0
2009-03-19 15:55:00,94.53,94.56,94.27,94.34,475600.0,94.53,94.56,94.27,94.34,475600.0
2009-03-20 09:30:00,93.46,93.53,93.13,93.3,826900.0,93.46,93.53,93.13,93.3,826900.0
2009-03-20 09:35:00,93.3,93.53,93.21,93.44,367600.0,93.3,93.53,93.21,93.44,367600.0
2009-03-20 09:40:00,93.44,94.0,93.42,93.83,638600.0,93.44,94.0,93.42,93.83,638600.0
2009-03-20 09:45:00,93.83,94.03,93.83,93.94,252400.0,93.83,94.03,93.83,93.94,252400.0
2009-03-20 09:50:00,93.93,94.24,93.91,94.11,363700.0,93.93,94.24,93.91,94.11,363700.0
2009-03-20 09:55:00,94.12,94.2,93.98,94.13,413400.0,94.12,94.2,93.98,94.13,413400.0
2009-03-20 10:00:00,94.14,94.29,93.89,94.06,552200.0,94.14,94.29,93.89,94.06,552200.0
2009-03-20 10:05:00,94.07,94.12,93.94,93.99,225700.0,94.07,94.12,93.94,93.99,225700.0
2009-03-20 10:10:00,93.99,94.07,93.92,94.06,235300.0,93.99,94.07,93.92,94.06,235300.0
2009-03-20 10:15:00,94.05,94.08,93.93,93.95,237900.0,94.05,94.08,93.93,93.95,237900.0
2009-03-20 10:20:00,93.97,94.02,93.84,93.98,153600.0,93.97,94.02,93.84,93.98,153600.0
2009-03-20 10:25:00,93.99,94.0,93.86,93.86,288300.0,93.99,94.0,93.86,93.86,288300.0
2009-03-20 10:30:00,93.88,94.12,93.86,94.11,495600.0,93.88,94.12,93.86,94.11,495600.0
2009-03-20 10:35:00,94.1,94.1,93.95,94.03,125500.0,94.1,94.1,93.95,94.03,125500.0
2009-03-20 10:40:00,94.02,94.04,93.89,93.96,153300.0,94.02,94.04,93.89,93.96,153300.0
2009-03-20 10:45:00,93.95,93.98,93.84,93.91,176500.0,93.95,93.98,93.84,93.91,176500.0
2009-03-20 10:50:00,93.9,94.01,93.85,93.92,137300.0,93.9,94.01,93.85,93.92,137300.0
2009-03-20 10:55:00,93.92,93.96,93.91,93.95,75200.0,93.92,93.96,93.91,93.95,75200.0
2009-03-20 11:00:00,93.95,93.98,93.69,93.75,457900.0,93.95,93.98,93.69,93.75,457900.0
2009-03-20 11:05:00,93.75,93.76,93.4,93.64,615400.0,93.75,93.76,93.4,93.64,615400.0
2009-03-20 11:10:00,93.64,93.68,93.46,93.52,206000.0,93.64,93.68,93.46,93.52,206000.0
2009-03-20 11:15:00,93.52,93.66,93.51,93.66,149100.0,93.52,93.66,93.51,93.66,149100.0
2009-03-20 11:20:00,93.65,93.82,93.65,93.68,243400.0,93.65,93.82,93.65,93.68,243400.0
2009-03-20 11:25:00,93.68,93.79,93.68,93.68,85100.0,93.68,93.79,93.68,93.68,85100.0
2009-03-20 11:30:00,93.68,93.98,93.67,93.97,73000.0,93.68,93.98,93.67,93.97,73000.0
2009-03-20 11:35:00,93.96,94.0,93.91,93.92,167000.0,93.96,94.0,93.91,93.92,167000.0
2009-03-20 11:40:00,93.9,93.91,93.76,93.83,92500.0,93.9,93.91,93.76,93.83,92500.0
2009-03-20 11:45:00,93.82,93.86,93.75,93.77,113800.0,93.82,93.86,93.75,93.77,113800.0
2009-03-20 11:50:00,93.77,93.87,93.76,93.81,113600.0,93.77,93.87,93.76,93.81,113600.0
2009-03-20 11:55:00,93.81,93.91,93.78,93.9,99800.0,93.81,93.91,93.78,93.9,99800.0
2009-03-20 12:00:00,93.89,93.93,93.83,93.9,58600.0,93.89,93.93,93.83,93.9,58600.0
2009-03-20 12:05:00,93.9,93.91,93.59,93.68,326600.0,93.9,93.91,93.59,93.68,326600.0
2009-03-20 12:10:00,93.7,93.84,93.69,93.75,96900.0,93.7,93.84,93.69,93.75,96900.0
2009-03-20 12:15:00,93.74,93.85,93.71,93.72,102500.0,93.74,93.85,93.71,93.72,102500.0
2009-03-20 12:20:00,93.72,93.77,93.68,93.73,110100.0,93.72,93.77,93.68,93.73,110100.0
2009-03-20 12:25:00,93.73,93.88,93.73,93.87,104400.0,93.73,93.88,93.73,93.87,104400.0
2009-03-20 12:30:00,93.87,94.04,93.87,93.98,135000.0,93.87,94.04,93.87,93.98,135000.0
2009-03-20 12:35:00,93.99,94.18,93.96,94.04,316900.0,93.99,94.18,93.96,94.04,316900.0
2009-03-20 12:40:00,94.04,94.05,94.0,94.01,226100.0,94.04,94.05,94.0,94.01,226100.0
2009-03-20 12:45:00,94.01,94.11,93.8,93.83,234500.0,94.01,94.11,93.8,93.83,234500.0
2009-03-20 12:50:00,93.83,94.0,93.71,94.0,298700.0,93.83,94.0,93.71,94.0,298700.0
2009-03-20 12:55:00,94.01,94.02,93.93,94.01,130300.0,94.01,94.02,93.93,94.01,130300.0
2009-03-20 13:00:00,94.01,94.01,93.82,93.95,184700.0,94.01,94.01,93.82,93.95,184700.0
2009-03-20 13:05:00,93.94,94.0,93.93,93.97,71500.0,93.94,94.0,93.93,93.97,71500.0
2009-03-20 13:10:00,93.98,94.13,93.94,94.09,141700.0,93.98,94.13,93.94,94.09,141700.0
2009-03-20 13:15:00,94.1,94.24,94.03,94.23,214400.0,94.1,94.24,94.03,94.23,214400.0
2009-03-20 13:20:00,94.23,94.37,94.02,94.23,586300.0,94.23,94.37,94.02,94.23,586300.0
2009-03-20 13:25:00,94.21,94.21,93.89,93.92,345500.0,94.21,94.21,93.89,93.92,345500.0
2009-03-20 13:30:00,93.92,94.02,93.87,93.96,176100.0,93.92,94.02,93.87,93.96,176100.0
2009-03-20 13:35:00,93.95,93.96,93.84,93.94,183800.0,93.95,93.96,93.84,93.94,183800.0
2009-03-20 13:40:00,93.94,94.01,93.93,93.96,76100.0,93.94,94.01,93.93,93.96,76100.0
2009-03-20 13:45:00,93.96,94.03,93.92,93.96,108300.0,93.96,94.03,93.92,93.96,108300.0
2009-03-20 13:50:00,93.97,94.03,93.93,94.01,90500.0,93.97,94.03,93.93,94.01,90500.0
2009-03-20 13:55:00,94.02,94.1,93.96,94.09,160700.0,94.02,94.1,93.96,94.09,160700.0
2009-03-20 14:00:00,94.1,94.13,94.05,94.1,215600.0,94.1,94.13,94.05,94.1,215600.0
2009-03-20 14:05:00,94.1,94.11,94.07,94.1,76700.0,94.1,94.11,94.07,94.1,76700.0
2009-03-20 14:10:00,94.1,94.13,94.08,94.12,79500.0,94.1,94.13,94.08,94.12,79500.0
2009-03-20 14:15:00,94.11,94.13,93.9,94.0,193400.0,94.11,94.13,93.9,94.0,193400.0
2009-03-20 14:20:00,94.01,94.04,93.99,94.02,98600.0,94.01,94.04,93.99,94.02,98600.0
2009-03-20 14:25:00,94.03,94.04,94.0,94.01,69300.0,94.03,94.04,94.0,94.01,69300.0
2009-03-20 14:30:00,94.01,94.02,93.97,94.0,80200.0,94.01,94.02,93.97,94.0,80200.0
2009-03-20 14:35:00,94.0,94.01,93.88,93.89,113900.0,94.0,94.01,93.88,93.89,113900.0
2009-03-20 14:40:00,93.89,93.94,93.88,93.9,212400.0,93.89,93.94,93.88,93.9,212400.0
2009-03-20 14:45:00,93.89,93.91,93.68,93.7,195300.0,93.89,93.91,93.68,93.7,195300.0
2009-03-20 14:50:00,93.7,93.79,93.7,93.74,200400.0,93.7,93.79,93.7,93.74,200400.0
2009-03-20 14:55:00,93.75,93.76,93.69,93.71,112300.0,93.75,93.76,93.69,93.71,112300.0
2009-03-20 15:00:00,93.71,93.76,93.7,93.74,65800.0,93.71,93.76,93.7,93.74,65800.0
2009-03-20 15:05:00,93.74,93.75,93.71,93.74,91600.0,93.74,93.75,93.71,93.74,91600.0
2009-03-20 15:10:00,93.74,93.74,93.57,93.68,269700.0,93.74,93.74,93.57,93.68,269700.0
2009-03-20 15:15:00,93.68,93.68,93.59,93.62,83500.0,93.68,93.68,93.59,93.62,83500.0
2009-03-20 15:20:00,93.61,93.62,93.57,93.59,111100.0,93.61,93.62,93.57,93.59,111100.0
2009-03-20 15:25:00,93.6,93.66,93.59,93.63,214500.0,93.6,93.66,93.59,93.63,214500.0
2009-03-20 15:30:00,93.64,93.71,93.63,93.7,92700.0,93.64,93.71,93.63,93.7,92700.0
2009-03-20 15:35:00,93.7,93.74,93.67,93.72,106100.0,93.7,93.74,93.67,93.72,106100.0
2009-03-20 15:40:00,93.72,93.82,93.72,93.8,151300.0,93.72,93.82,93.72,93.8,151300.0
2009-03-20 15:45:00,93.8,93.82,93.66,93.68,189800.0,93.8,93.82,93.66,93.68,189800.0
2009-03-20 15:50:00,93.69,93.7,93.57,93.62,248800.0,93.69,93.7,93.57,93.62,248800.0
2009-03-20 15:55:00,93.6,93.71,93.56,93.6,320700.0,93.6,93.71,93.56,93.6,320700.0
2009-03-23 09:30:00,93.44,93.83,93.37,93.8,996800.0,93.44,93.83,93.37,93.8,996800.0
2009-03-23 09:35:00,93.8,93.91,93.68,93.75,755700.0,93.8,93.91,93.68,93.75,755700.0
2009-03-23 09:40:00,93.73,93.76,93.68,93.7,255200.0,93.73,93.76,93.68,93.7,255200.0
2009-03-23 09:45:00,93.71,93.73,93.55,93.56,169000.0,93.71,93.73,93.55,93.56,169000.0
2009-03-23 09:50:00,93.55,93.56,93.4,93.43,270000.0,93.55,93.56,93.4,93.43,270000.0
2009-03-23 09:55:00,93.41,93.42,93.05,93.12,689800.0,93.41,93.42,93.05,93.12,689800.0
2009-03-23 10:00:00,93.12,93.37,93.11,93.33,356100.0,93.12,93.37,93.11,93.33,356100.0
2009-03-23 10:05:00,93.33,93.52,93.2,93.52,292200.0,93.33,93.52,93.2,93.52,292200.0
2009-03-23 10:10:00,93.53,93.57,93.43,93.55,191400.0,93.53,93.57,93.43,93.55,191400.0
2009-03-23 10:15:00,93.55,93.64,93.47,93.58,221000.0,93.55,93.64,93.47,93.58,221000.0
2009-03-23 10:20:00,93.59,93.6,93.35,93.38,167400.0,93.59,93.6,93.35,93.38,167400.0
2009-03-23 10:25:00,93.39,93.47,93.29,93.38,409500.0,93.39,93.47,93.29,93.38,409500.0
2009-03-23 10:30:00,93.38,93.43,93.35,93.41,204800.0,93.38,93.43,93.35,93.41,204800.0
2009-03-23 10:35:00,93.41,93.59,93.39,93.56,234300.0,93.41,93.59,93.39,93.56,234300.0
2009-03-23 10:40:00,93.57,93.6,93.53,93.57,145700.0,93.57,93.6,93.53,93.57,145700.0
2009-03-23 10:45:00,93.57,93.57,93.32,93.34,153800.0,93.57,93.57,93.32,93.34,153800.0
2009-03-23 10:50:00,93.34,93.36,93.24,93.26,230600.0,93.34,93.36,93.24,93.26,230600.0
2009-03-23 10:55:00,93.26,93.39,93.17,93.38,148900.0,93.26,93.39,93.17,93.38,148900.0
2009-03-23 11:00:00,93.38,93.4,93.22,93.25,138400.0,93.38,93.4,93.22,93.25,138400.0
2009-03-23 11:05:00,93.26,93.29,93.11,93.17,144900.0,93.26,93.29,93.11,93.17,144900.0
2009-03-23 11:10:00,93.17,93.32,93.14,93.28,326000.0,93.17,93.32,93.14,93.28,326000.0
2009-03-23 11:15:00,93.28,93.32,93.18,93.28,84300.0,93.28,93.32,93.18,93.28,84300.0
2009-03-23 11:20:00,93.28,93.46,93.21,93.45,206900.0,93.28,93.46,93.21,93.45,206900.0
2009-03-23 11:25:00,93.46,93.47,93.33,93.39,112000.0,93.46,93.47,93.33,93.39,112000.0
2009-03-23 11:30:00,93.39,93.45,93.31,93.36,137600.0,93.39,93.45,93.31,93.36,137600.0
2009-03-23 11:35:00,93.37,93.69,93.29,93.29,643300.0,93.37,93.69,93.29,93.29,643300.0
2009-03-23 11:40:00,93.59,93.6,93.38,93.42,330900.0,93.59,93.6,93.38,93.42,330900.0
2009-03-23 11:45:00,93.42,93.45,93.22,93.45,171600.0,93.42,93.45,93.22,93.45,171600.0
2009-03-23 11:50:00,93.44,93.47,93.3,93.33,184400.0,93.44,93.47,93.3,93.33,184400.0
2009-03-23 11:55:00,93.35,93.55,93.35,93.54,123700.0,93.35,93.55,93.35,93.54,123700.0
2009-03-23 12:00:00,93.55,93.58,93.48,93.56,184200.0,93.55,93.58,93.48,93.56,184200.0
2009-03-23 12:05:00,93.57,93.59,93.46,93.52,159500.0,93.57,93.59,93.46,93.52,159500.0
2009-03-23 12:10:00,93.53,93.53,93.38,93.43,90900.0,93.53,93.53,93.38,93.43,90900.0
2009-03-23 12:15:00,93.43,93.5,93.35,93.46,78700.0,93.43,93.5,93.35,93.46,78700.0
2009-03-23 12:20:00,93.46,93.5,93.45,93.49,49200.0,93.46,93.5,93.45,93.49,49200.0
2009-03-23 12:25:00,93.5,93.51,93.42,93.47,39600.0,93.5,93.51,93.42,93.47,39600.0
2009-03-23 12:30:00,93.46,93.47,93.35,93.42,90000.0,93.46,93.47,93.35,93.42,90000.0
2009-03-23 12:35:00,93.43,93.49,93.37,93.49,41500.0,93.43,93.49,93.37,93.49,41500.0
2009-03-23 12:40:00,93.5,93.5,93.39,93.41,31300.0,93.5,93.5,93.39,93.41,31300.0
2009-03-23 12:45:00,93.42,93.47,93.4,93.46,49500.0,93.42,93.47,93.4,93.46,49500.0
2009-03-23 12:50:00,93.48,93.57,93.46,93.51,140200.0,93.48,93.57,93.46,93.51,140200.0
2009-03-23 12:55:00,93.52,93.62,93.48,93.6,126200.0,93.52,93.62,93.48,93.6,126200.0
2009-03-23 13:00:00,93.6,93.62,93.55,93.55,73700.0,93.6,93.62,93.55,93.55,73700.0
2009-03-23 13:05:00,93.57,93.67,93.56,93.67,155700.0,93.57,93.67,93.56,93.67,155700.0
2009-03-23 13:10:00,93.66,93.67,93.61,93.62,77500.0,93.66,93.67,93.61,93.62,77500.0
2009-03-23 13:15:00,93.61,93.65,93.55,93.62,81400.0,93.61,93.65,93.55,93.62,81400.0
2009-03-23 13:20:00,93.63,93.74,93.6,93.71,114500.0,93.63,93.74,93.6,93.71,114500.0
2009-03-23 13:25:00,93.72,93.76,93.53,93.64,245800.0,93.72,93.76,93.53,93.64,245800.0
2009-03-23 13:30:00,93.65,93.68,93.5,93.51,242700.0,93.65,93.68,93.5,93.51,242700.0
2009-03-23 13:35:00,93.51,93.55,93.45,93.46,100700.0,93.51,93.55,93.45,93.46,100700.0
2009-03-23 13:40:00,93.46,93.55,93.46,93.5,72600.0,93.46,93.55,93.46,93.5,72600.0
2009-03-23 13:45:00,93.5,93.57,93.5,93.56,39100.0,93.5,93.57,93.5,93.56,39100.0
2009-03-23 13:50:00,93.56,93.56,93.5,93.51,86900.0,93.56,93.56,93.5,93.51,86900.0
2009-03-23 13:55:00,93.5,93.54,93.44,93.46,204500.0,93.5,93.54,93.44,93.46,204500.0
2009-03-23 14:00:00,93.47,93.54,93.45,93.51,70100.0,93.47,93.54,93.45,93.51,70100.0
2009-03-23 14:05:00,93.5,93.65,93.5,93.54,146200.0,93.5,93.65,93.5,93.54,146200.0
2009-03-23 14:10:00,93.54,93.6,93.51,93.57,49200.0,93.54,93.6,93.51,93.57,49200.0
2009-03-23 14:15:00,93.57,93.6,93.56,93.56,28300.0,93.57,93.6,93.56,93.56,28300.0
2009-03-23 14:20:00,93.57,93.61,93.55,93.61,42400.0,93.57,93.61,93.55,93.61,42400.0
2009-03-23 14:25:00,93.6,93.61,93.53,93.53,121800.0,93.6,93.61,93.53,93.53,121800.0
2009-03-23 14:30:00,93.53,93.57,93.52,93.54,65600.0,93.53,93.57,93.52,93.54,65600.0
2009-03-23 14:35:00,93.54,93.56,93.53,93.54,28200.0,93.54,93.56,93.53,93.54,28200.0
2009-03-23 14:40:00,93.53,93.55,93.45,93.53,80800.0,93.53,93.55,93.45,93.53,80800.0
2009-03-23 14:45:00,93.53,93.55,93.51,93.52,28300.0,93.53,93.55,93.51,93.52,28300.0
2009-03-23 14:50:00,93.52,93.54,93.41,93.43,106900.0,93.52,93.54,93.41,93.43,106900.0
2009-03-23 14:55:00,93.43,93.53,93.43,93.45,38500.0,93.43,93.53,93.43,93.45,38500.0
2009-03-23 15:00:00,93.46,93.54,93.37,93.39,156700.0,93.46,93.54,93.37,93.39,156700.0
2009-03-23 15:05:00,93.39,93.4,93.16,93.22,261600.0,93.39,93.4,93.16,93.22,261600.0
2009-03-23 15:10:00,93.23,93.23,93.12,93.13,159500.0,93.23,93.23,93.12,93.13,159500.0
2009-03-23 15:15:00,93.13,93.18,92.48,92.8,727200.0,93.13,93.18,92.48,92.8,727200.0
2009-03-23 15:20:00,92.82,92.87,92.2,92.5,406500.0,92.82,92.87,92.2,92.5,406500.0
2009-03-23 15:25:00,92.5,92.73,92.46,92.65,225800.0,92.5,92.73,92.46,92.65,225800.0
2009-03-23 15:30:00,92.67,92.67,92.39,92.43,228400.0,92.67,92.67,92.39,92.43,228400.0
2009-03-23 15:35:00,92.43,92.5,92.24,92.42,187000.0,92.43,92.5,92.24,92.42,187000.0
2009-03-23 15:40:00,92.43,92.43,92.11,92.2,270100.0,92.43,92.43,92.11,92.2,270100.0
2009-03-23 15:45:00,92.19,92.3,92.16,92.16,333300.0,92.19,92.3,92.16,92.16,333300.0
2009-03-23 15:50:00,92.16,92.21,92.0,92.11,322700.0,92.16,92.21,92.0,92.11,322700.0
2009-03-23 15:55:00,92.11,92.14,91.95,92.01,343000.0,92.11,92.14,91.95,92.01,343000.0
2009-03-24 09:30:00,90.78,90.81,90.58,90.59,588400.0,90.78,90.81,90.58,90.59,588400.0
2009-03-24 09:35:00,90.6,90.69,90.51,90.66,336400.0,90.6,90.69,90.51,90.66,336400.0
2009-03-24 09:40:00,90.67,90.8,90.64,90.8,220400.0,90.67,90.8,90.64,90.8,220400.0
2009-03-24 09:45:00,90.8,90.88,90.74,90.75,284600.0,90.8,90.88,90.74,90.75,284600.0
2009-03-24 09:50:00,90.75,90.75,90.6,90.6,240100.0,90.75,90.75,90.6,90.6,240100.0
2009-03-24 09:55:00,90.6,90.63,90.44,90.48,358900.0,90.6,90.63,90.44,90.48,358900.0
2009-03-24 10:00:00,90.48,90.57,90.28,90.45,751300.0,90.48,90.57,90.28,90.45,751300.0
2009-03-24 10:05:00,90.44,90.55,90.25,90.32,706100.0,90.44,90.55,90.25,90.32,706100.0
2009-03-24 10:10:00,90.33,90.5,90.33,90.47,371600.0,90.33,90.5,90.33,90.47,371600.0
2009-03-24 10:15:00,90.48,90.52,90.44,90.45,149500.0,90.48,90.52,90.44,90.45,149500.0
2009-03-24 10:20:00,90.45,90.49,90.4,90.47,138000.0,90.45,90.49,90.4,90.47,138000.0
2009-03-24 10:25:00,90.46,90.56,90.41,90.55,183100.0,90.46,90.56,90.41,90.55,183100.0
2009-03-24 10:30:00,90.57,90.65,90.53,90.54,125000.0,90.57,90.65,90.53,90.54,125000.0
2009-03-24 10:35:00,90.54,90.59,90.46,90.51,292300.0,90.54,90.59,90.46,90.51,292300.0
2009-03-24 10:40:00,90.51,90.85,90.48,90.76,331100.0,90.51,90.85,90.48,90.76,331100.0
2009-03-24 10:45:00,90.76,90.9,90.74,90.85,285800.0,90.76,90.9,90.74,90.85,285800.0
2009-03-24 10:50:00,90.84,91.04,90.83,90.9,304300.0,90.84,91.04,90.83,90.9,304300.0
2009-03-24 10:55:00,90.91,91.0,90.83,90.85,280200.0,90.91,91.0,90.83,90.85,280200.0
2009-03-24 11:00:00,90.85,90.94,90.77,90.84,161300.0,90.85,90.94,90.77,90.84,161300.0
2009-03-24 11:05:00,90.84,90.94,90.71,90.71,122500.0,90.84,90.94,90.71,90.71,122500.0
2009-03-24 11:10:00,90.72,90.76,90.57,90.6,280700.0,90.72,90.76,90.57,90.6,280700.0
2009-03-24 11:15:00,90.61,90.67,90.57,90.58,110600.0,90.61,90.67,90.57,90.58,110600.0
2009-03-24 11:20:00,90.59,90.68,90.48,90.67,166300.0,90.59,90.68,90.48,90.67,166300.0
2009-03-24 11:25:00,90.68,90.78,90.67,90.74,94800.0,90.68,90.78,90.67,90.74,94800.0
2009-03-24 11:30:00,90.75,90.76,90.7,90.76,53100.0,90.75,90.76,90.7,90.76,53100.0
2009-03-24 11:35:00,90.76,90.87,90.76,90.85,64300.0,90.76,90.87,90.76,90.85,64300.0
2009-03-24 11:40:00,90.85,90.91,90.8,90.9,75100.0,90.85,90.91,90.8,90.9,75100.0
2009-03-24 11:45:00,90.92,90.97,90.87,90.96,66100.0,90.92,90.97,90.87,90.96,66100.0
2009-03-24 11:50:00,90.94,91.0,90.63,90.73,340100.0,90.94,91.0,90.63,90.73,340100.0
2009-03-24 11:55:00,90.74,90.82,90.74,90.79,46900.0,90.74,90.82,90.74,90.79,46900.0
2009-03-24 12:00:00,90.79,90.81,90.75,90.76,30300.0,90.79,90.81,90.75,90.76,30300.0
2009-03-24 12:05:00,90.77,90.81,90.76,90.81,18300.0,90.77,90.81,90.76,90.81,18300.0
2009-03-24 12:10:00,90.81,90.81,90.76,90.76,31500.0,90.81,90.81,90.76,90.76,31500.0
2009-03-24 12:15:00,90.76,90.77,90.68,90.72,42500.0,90.76,90.77,90.68,90.72,42500.0
2009-03-24 12:20:00,90.72,90.73,90.67,90.7,78200.0,90.72,90.73,90.67,90.7,78200.0
2009-03-24 12:25:00,90.69,90.79,90.69,90.78,29300.0,90.69,90.79,90.69,90.78,29300.0
2009-03-24 12:30:00,90.79,90.88,90.74,90.79,99400.0,90.79,90.88,90.74,90.79,99400.0
2009-03-24 12:35:00,90.79,90.88,90.75,90.85,41600.0,90.79,90.88,90.75,90.85,41600.0
2009-03-24 12:40:00,90.86,90.88,90.8,90.83,31400.0,90.86,90.88,90.8,90.83,31400.0
2009-03-24 12:45:00,90.83,90.89,90.77,90.77,66800.0,90.83,90.89,90.77,90.77,66800.0
2009-03-24 12:50:00,90.77,90.77,90.63,90.65,124000.0,90.77,90.77,90.63,90.65,124000.0
2009-03-24 12:55:00,90.64,90.74,90.63,90.69,68800.0,90.64,90.74,90.63,90.69,68800.0
2009-03-24 13:00:00,90.7,90.85,90.7,90.85,135100.0,90.7,90.85,90.7,90.85,135100.0
2009-03-24 13:05:00,90.85,90.88,90.78,90.84,106100.0,90.85,90.88,90.78,90.84,106100.0
2009-03-24 13:10:00,90.84,90.99,90.82,90.91,117600.0,90.84,90.99,90.82,90.91,117600.0
2009-03-24 13:15:00,90.91,90.92,90.86,90.87,46600.0,90.91,90.92,90.86,90.87,46600.0
2009-03-24 13:20:00,90.88,90.94,90.87,90.92,37600.0,90.88,90.94,90.87,90.92,37600.0
2009-03-24 13:25:00,90.93,90.95,90.73,90.74,105200.0,90.93,90.95,90.73,90.74,105200.0
2009-03-24 13:30:00,90.74,90.78,90.66,90.77,109300.0,90.74,90.78,90.66,90.77,109300.0
2009-03-24 13:35:00,90.77,90.89,90.7,90.78,178100.0,90.77,90.89,90.7,90.78,178100.0
2009-03-24 13:40:00,90.78,90.79,90.51,90.51,247800.0,90.78,90.79,90.51,90.51,247800.0
2009-03-24 13:45:00,90.53,90.71,90.52,90.55,127200.0,90.53,90.71,90.52,90.55,127200.0
2009-03-24 13:50:00,90.54,90.74,90.54,90.72,84400.0,90.54,90.74,90.54,90.72,84400.0
2009-03-24 13:55:00,90.72,90.81,90.71,90.76,88000.0,90.72,90.81,90.71,90.76,88000.0
2009-03-24 14:00:00,90.75,90.86,90.75,90.78,97700.0,90.75,90.86,90.75,90.78,97700.0
2009-03-24 14:05:00,90.77,90.77,90.63,90.68,84100.0,90.77,90.77,90.63,90.68,84100.0
2009-03-24 14:10:00,90.68,90.78,90.64,90.7,93900.0,90.68,90.78,90.64,90.7,93900.0
2009-03-24 14:15:00,90.7,90.72,90.57,90.7,138700.0,90.7,90.72,90.57,90.7,138700.0
2009-03-24 14:20:00,90.7,90.81,90.58,90.65,125300.0,90.7,90.81,90.58,90.65,125300.0
2009-03-24 14:25:00,90.66,90.79,90.66,90.78,63200.0,90.66,90.79,90.66,90.78,63200.0
2009-03-24 14:30:00,90.78,91.17,90.77,91.12,388000.0,90.78,91.17,90.77,91.12,388000.0
2009-03-24 14:35:00,91.12,91.26,90.99,91.13,323800.0,91.12,91.26,90.99,91.13,323800.0
2009-03-24 14:40:00,91.15,91.35,91.03,91.28,218700.0,91.15,91.35,91.03,91.28,218700.0
2009-03-24 14:45:00,91.29,91.52,91.23,91.47,472400.0,91.29,91.52,91.23,91.47,472400.0
2009-03-24 14:50:00,91.48,91.5,91.33,91.36,342600.0,91.48,91.5,91.33,91.36,342600.0
2009-03-24 14:55:00,91.37,91.4,91.2,91.37,223900.0,91.37,91.4,91.2,91.37,223900.0
2009-03-24 15:00:00,91.39,91.43,91.27,91.34,103900.0,91.39,91.43,91.27,91.34,103900.0
2009-03-24 15:05:00,91.35,91.6,91.35,91.59,307100.0,91.35,91.6,91.35,91.59,307100.0
2009-03-24 15:10:00,91.58,91.66,91.48,91.6,172700.0,91.58,91.66,91.48,91.6,172700.0
2009-03-24 15:15:00,91.59,91.64,91.53,91.56,113100.0,91.59,91.64,91.53,91.56,113100.0
2009-03-24 15:20:00,91.56,91.59,91.16,91.27,271200.0,91.56,91.59,91.16,91.27,271200.0
2009-03-24 15:25:00,91.27,91.39,91.27,91.34,103300.0,91.27,91.39,91.27,91.34,103300.0
2009-03-24 15:30:00,91.33,91.34,91.0,91.1,335300.0,91.33,91.34,91.0,91.1,335300.0
2009-03-24 15:35:00,91.09,91.19,91.03,91.07,132700.0,91.09,91.19,91.03,91.07,132700.0
2009-03-24 15:40:00,91.08,91.15,91.0,91.06,158100.0,91.08,91.15,91.0,91.06,158100.0
2009-03-24 15:45:00,91.05,91.11,91.0,91.09,218300.0,91.05,91.11,91.0,91.09,218300.0
2009-03-24 15:50:00,91.1,91.12,91.0,91.02,234000.0,91.1,91.12,91.0,91.02,234000.0
2009-03-24 15:55:00,91.01,91.09,90.98,91.0,158300.0,91.01,91.09,90.98,91.0,158300.0
2009-03-25 09:30:00,90.86,90.9,90.65,90.71,383500.0,90.86,90.9,90.65,90.71,383500.0
2009-03-25 09:35:00,90.7,90.77,90.43,90.52,582900.0,90.7,90.77,90.43,90.52,582900.0
2009-03-25 09:40:00,90.52,90.6,90.34,90.58,400500.0,90.52,90.6,90.34,90.58,400500.0
2009-03-25 09:45:00,90.57,90.86,90.54,90.84,374200.0,90.57,90.86,90.54,90.84,374200.0
2009-03-25 09:50:00,90.84,90.87,90.69,90.72,186000.0,90.84,90.87,90.69,90.72,186000.0
2009-03-25 09:55:00,90.72,92.48,90.69,92.32,2316900.0,90.72,92.48,90.69,92.32,2316900.0
2009-03-25 10:00:00,92.31,92.63,92.15,92.18,1754200.0,92.31,92.63,92.15,92.18,1754200.0
2009-03-25 10:05:00,92.18,92.26,91.76,91.79,852700.0,92.18,92.26,91.76,91.79,852700.0
2009-03-25 10:10:00,91.8,91.89,90.72,91.1,1222800.0,91.8,91.89,90.72,91.1,1222800.0
2009-03-25 10:15:00,91.02,91.47,90.86,91.28,930800.0,91.02,91.47,90.86,91.28,930800.0
2009-03-25 10:20:00,91.29,91.32,90.88,91.07,611600.0,91.29,91.32,90.88,91.07,611600.0
2009-03-25 10:25:00,91.06,91.13,90.8,91.12,756900.0,91.06,91.13,90.8,91.12,756900.0
2009-03-25 10:30:00,91.13,91.25,91.02,91.14,339900.0,91.13,91.25,91.02,91.14,339900.0
2009-03-25 10:35:00,91.13,91.45,91.12,91.38,253100.0,91.13,91.45,91.12,91.38,253100.0
2009-03-25 10:40:00,91.39,91.65,91.32,91.49,431400.0,91.39,91.65,91.32,91.49,431400.0
2009-03-25 10:45:00,91.48,91.79,91.48,91.52,296900.0,91.48,91.79,91.48,91.52,296900.0
2009-03-25 10:50:00,91.53,91.69,91.47,91.53,160900.0,91.53,91.69,91.47,91.53,160900.0
2009-03-25 10:55:00,91.53,91.58,91.41,91.44,105500.0,91.53,91.58,91.41,91.44,105500.0
2009-03-25 11:00:00,91.43,91.5,91.29,91.47,236500.0,91.43,91.5,91.29,91.47,236500.0
2009-03-25 11:05:00,91.48,91.51,91.27,91.32,152600.0,91.48,91.51,91.27,91.32,152600.0
2009-03-25 11:10:00,91.3,91.35,91.19,91.28,153100.0,91.3,91.35,91.19,91.28,153100.0
2009-03-25 11:15:00,91.28,91.43,91.27,91.36,185500.0,91.28,91.43,91.27,91.36,185500.0
2009-03-25 11:20:00,91.34,91.4,91.21,91.22,558500.0,91.34,91.4,91.21,91.22,558500.0
2009-03-25 11:25:00,91.21,91.25,91.11,91.23,174500.0,91.21,91.25,91.11,91.23,174500.0
2009-03-25 11:30:00,91.23,91.32,91.21,91.27,174800.0,91.23,91.32,91.21,91.27,174800.0
2009-03-25 11:35:00,91.27,91.27,91.05,91.12,111000.0,91.27,91.27,91.05,91.12,111000.0
2009-03-25 11:40:00,91.12,91.16,91.0,91.0,206000.0,91.12,91.16,91.0,91.0,206000.0
2009-03-25 11:45:00,91.01,91.17,90.95,91.1,239900.0,91.01,91.17,90.95,91.1,239900.0
2009-03-25 11:50:00,91.11,91.2,90.98,91.14,224300.0,91.11,91.2,90.98,91.14,224300.0
2009-03-25 11:55:00,91.15,91.32,91.15,91.29,106700.0,91.15,91.32,91.15,91.29,106700.0
2009-03-25 12:00:00,91.29,91.46,91.29,91.4,168700.0,91.29,91.46,91.29,91.4,168700.0
2009-03-25 12:05:00,91.41,91.5,91.38,91.45,64800.0,91.41,91.5,91.38,91.45,64800.0
2009-03-25 12:10:00,91.45,91.47,91.37,91.38,33600.0,91.45,91.47,91.37,91.38,33600.0
2009-03-25 12:15:00,91.36,91.56,91.36,91.42,161700.0,91.36,91.56,91.36,91.42,161700.0
2009-03-25 12:20:00,91.42,91.53,91.36,91.52,123600.0,91.42,91.53,91.36,91.52,123600.0
2009-03-25 12:25:00,91.52,91.84,91.52,91.71,210000.0,91.52,91.84,91.52,91.71,210000.0
2009-03-25 12:30:00,91.72,91.89,91.67,91.85,236100.0,91.72,91.89,91.67,91.85,236100.0
2009-03-25 12:35:00,91.84,91.98,91.76,91.77,140500.0,91.84,91.98,91.76,91.77,140500.0
2009-03-25 12:40:00,91.76,91.9,91.66,91.87,135500.0,91.76,91.9,91.66,91.87,135500.0
2009-03-25 12:45:00,91.87,91.96,91.7,91.81,115100.0,91.87,91.96,91.7,91.81,115100.0
2009-03-25 12:50:00,91.79,91.87,91.65,91.67,81000.0,91.79,91.87,91.65,91.67,81000.0
2009-03-25 12:55:00,91.65,91.72,91.61,91.67,46100.0,91.65,91.72,91.61,91.67,46100.0
2009-03-25 13:00:00,91.67,91.76,91.58,91.62,116500.0,91.67,91.76,91.58,91.62,116500.0
2009-03-25 13:05:00,91.62,91.94,91.62,91.91,204400.0,91.62,91.94,91.62,91.91,204400.0
2009-03-25 13:10:00,91.92,91.94,91.79,91.84,100100.0,91.92,91.94,91.79,91.84,100100.0
2009-03-25 13:15:00,91.84,91.9,91.8,91.84,90400.0,91.84,91.9,91.8,91.84,90400.0
2009-03-25 13:20:00,91.84,91.99,91.74,91.75,246800.0,91.84,91.99,91.74,91.75,246800.0
2009-03-25 13:25:00,91.74,92.03,91.7,91.96,125200.0,91.74,92.03,91.7,91.96,125200.0
2009-03-25 13:30:00,91.96,92.08,91.94,91.99,207800.0,91.96,92.08,91.94,91.99,207800.0
2009-03-25 13:35:00,91.98,92.09,91.97,92.07,114200.0,91.98,92.09,91.97,92.07,114200.0
2009-03-25 13:40:00,92.07,92.16,91.85,91.88,218500.0,92.07,92.16,91.85,91.88,218500.0
2009-03-25 13:45:00,91.88,91.92,91.8,91.82,133200.0,91.88,91.92,91.8,91.82,133200.0
2009-03-25 13:50:00,91.82,92.0,91.81,91.91,107000.0,91.82,92.0,91.81,91.91,107000.0
2009-03-25 13:55:00,91.9,91.93,91.74,91.79,124100.0,91.9,91.93,91.74,91.79,124100.0
2009-03-25 14:00:00,91.78,91.92,91.76,91.88,86500.0,91.78,91.92,91.76,91.88,86500.0
2009-03-25 14:05:00,91.89,92.25,91.8,92.22,220700.0,91.89,92.25,91.8,92.22,220700.0
2009-03-25 14:10:00,92.21,92.25,92.13,92.2,223300.0,92.21,92.25,92.13,92.2,223300.0
2009-03-25 14:15:00,92.19,92.47,92.18,92.4,562100.0,92.19,92.47,92.18,92.4,562100.0
2009-03-25 14:20:00,92.39,92.44,92.2,92.24,389400.0,92.39,92.44,92.2,92.24,389400.0
2009-03-25 14:25:00,92.26,92.3,91.8,92.26,287300.0,92.26,92.3,91.8,92.26,287300.0
2009-03-25 14:30:00,92.25,92.26,92.02,92.2,332700.0,92.25,92.26,92.02,92.2,332700.0
2009-03-25 14:35:00,92.21,92.22,92.02,92.11,156800.0,92.21,92.22,92.02,92.11,156800.0
2009-03-25 14:40:00,92.11,92.45,92.07,92.4,333600.0,92.11,92.45,92.07,92.4,333600.0
2009-03-25 14:45:00,92.41,92.45,92.03,92.09,250600.0,92.41,92.45,92.03,92.09,250600.0
2009-03-25 14:50:00,92.09,92.2,92.07,92.1,170500.0,92.09,92.2,92.07,92.1,170500.0
2009-03-25 14:55:00,92.1,92.11,91.96,92.02,170600.0,92.1,92.11,91.96,92.02,170600.0
2009-03-25 15:00:00,92.02,92.14,91.97,92.11,136900.0,92.02,92.14,91.97,92.11,136900.0
2009-03-25 15:05:00,92.11,92.26,92.1,92.24,156300.0,92.11,92.26,92.1,92.24,156300.0
2009-03-25 15:10:00,92.24,92.31,92.21,92.25,146500.0,92.24,92.31,92.21,92.25,146500.0
2009-03-25 15:15:00,92.27,92.32,91.3,92.21,141500.0,92.27,92.32,91.3,92.21,141500.0
2009-03-25 15:20:00,92.21,92.22,92.07,92.14,148600.0,92.21,92.22,92.07,92.14,148600.0
2009-03-25 15:25:00,92.15,92.21,92.12,92.14,72200.0,92.15,92.21,92.12,92.14,72200.0
2009-03-25 15:30:00,92.14,92.34,92.05,92.32,274500.0,92.14,92.34,92.05,92.32,274500.0
2009-03-25 15:35:00,92.33,92.33,92.1,92.12,127500.0,92.33,92.33,92.1,92.12,127500.0
2009-03-25 15:40:00,92.1,92.25,92.1,92.2,135100.0,92.1,92.25,92.1,92.2,135100.0
2009-03-25 15:45:00,92.2,92.24,92.11,92.15,102900.0,92.2,92.24,92.11,92.15,102900.0
2009-03-25 15:50:00,92.15,92.24,92.1,92.16,279500.0,92.15,92.24,92.1,92.16,279500.0
2009-03-25 15:55:00,92.17,92.18,91.92,91.96,293400.0,92.17,92.18,91.92,91.96,293400.0
2009-03-26 09:30:00,92.69,92.72,92.43,92.48,475000.0,92.69,92.72,92.43,92.48,475000.0
2009-03-26 09:35:00,92.46,92.56,92.36,92.4,323800.0,92.46,92.56,92.36,92.4,323800.0
2009-03-26 09:40:00,92.41,92.53,92.41,92.51,246100.0,92.41,92.53,92.41,92.51,246100.0
2009-03-26 09:45:00,92.52,92.63,92.43,92.48,181200.0,92.52,92.63,92.43,92.48,181200.0
2009-03-26 09:50:00,92.48,92.51,91.95,92.13,764700.0,92.48,92.51,91.95,92.13,764700.0
2009-03-26 09:55:00,92.13,92.19,92.02,92.06,426200.0,92.13,92.19,92.02,92.06,426200.0
2009-03-26 10:00:00,92.06,92.11,91.84,92.09,296400.0,92.06,92.11,91.84,92.09,296400.0
2009-03-26 10:05:00,92.11,92.19,92.0,92.18,183800.0,92.11,92.19,92.0,92.18,183800.0
2009-03-26 10:10:00,92.18,92.19,91.9,92.12,168800.0,92.18,92.19,91.9,92.12,168800.0
2009-03-26 10:15:00,92.11,92.18,92.01,92.15,186900.0,92.11,92.18,92.01,92.15,186900.0
2009-03-26 10:20:00,92.15,92.28,92.08,92.24,91400.0,92.15,92.28,92.08,92.24,91400.0
2009-03-26 10:25:00,92.22,92.26,92.2,92.2,69200.0,92.22,92.26,92.2,92.2,69200.0
2009-03-26 10:30:00,92.2,92.24,92.16,92.18,140500.0,92.2,92.24,92.16,92.18,140500.0
2009-03-26 10:35:00,92.18,92.3,92.14,92.29,106200.0,92.18,92.3,92.14,92.29,106200.0
2009-03-26 10:40:00,92.29,92.37,92.24,92.26,164000.0,92.29,92.37,92.24,92.26,164000.0
2009-03-26 10:45:00,92.25,92.28,92.18,92.25,82400.0,92.25,92.28,92.18,92.25,82400.0
2009-03-26 10:50:00,92.24,92.26,92.17,92.21,110000.0,92.24,92.26,92.17,92.21,110000.0
2009-03-26 10:55:00,92.2,92.22,92.16,92.17,62700.0,92.2,92.22,92.16,92.17,62700.0
2009-03-26 11:00:00,92.18,92.27,92.18,92.24,119900.0,92.18,92.27,92.18,92.24,119900.0
2009-03-26 11:05:00,92.24,92.36,92.23,92.29,103900.0,92.24,92.36,92.23,92.29,103900.0
2009-03-26 11:10:00,92.28,92.34,92.19,92.32,112600.0,92.28,92.34,92.19,92.32,112600.0
2009-03-26 11:15:00,92.32,92.35,92.21,92.28,120900.0,92.32,92.35,92.21,92.28,120900.0
2009-03-26 11:20:00,92.28,92.43,92.13,92.33,208000.0,92.28,92.43,92.13,92.33,208000.0
2009-03-26 11:25:00,92.33,92.36,92.27,92.34,48400.0,92.33,92.36,92.27,92.34,48400.0
2009-03-26 11:30:00,92.34,92.4,92.32,92.34,107000.0,92.34,92.4,92.32,92.34,107000.0
2009-03-26 11:35:00,92.34,92.4,92.18,92.22,118500.0,92.34,92.4,92.18,92.22,118500.0
2009-03-26 11:40:00,92.22,92.37,92.22,92.37,34600.0,92.22,92.37,92.22,92.37,34600.0
2009-03-26 11:45:00,92.38,92.43,92.35,92.35,118300.0,92.38,92.43,92.35,92.35,118300.0
2009-03-26 11:50:00,92.35,92.37,92.19,92.21,145000.0,92.35,92.37,92.19,92.21,145000.0
2009-03-26 11:55:00,92.2,92.41,92.18,92.4,96200.0,92.2,92.41,92.18,92.4,96200.0
2009-03-26 12:00:00,92.4,92.5,92.36,92.44,197100.0,92.4,92.5,92.36,92.44,197100.0
2009-03-26 12:05:00,92.45,92.49,92.42,92.44,60800.0,92.45,92.49,92.42,92.44,60800.0
2009-03-26 12:10:00,92.44,92.5,92.43,92.49,121100.0,92.44,92.5,92.43,92.49,121100.0
2009-03-26 12:15:00,92.49,92.56,92.46,92.5,409300.0,92.49,92.56,92.46,92.5,409300.0
2009-03-26 12:20:00,92.49,92.6,92.47,92.53,101500.0,92.49,92.6,92.47,92.53,101500.0
2009-03-26 12:25:00,92.52,92.59,92.5,92.55,128400.0,92.52,92.59,92.5,92.55,128400.0
2009-03-26 12:30:00,92.55,92.56,92.39,92.4,78500.0,92.55,92.56,92.39,92.4,78500.0
2009-03-26 12:35:00,92.4,92.46,92.29,92.44,79000.0,92.4,92.46,92.29,92.44,79000.0
2009-03-26 12:40:00,92.45,92.53,92.43,92.52,45400.0,92.45,92.53,92.43,92.52,45400.0
2009-03-26 12:45:00,92.52,92.53,92.45,92.51,53100.0,92.52,92.53,92.45,92.51,53100.0
2009-03-26 12:50:00,92.5,92.52,92.44,92.45,70800.0,92.5,92.52,92.44,92.45,70800.0
2009-03-26 12:55:00,92.45,92.5,92.41,92.5,79800.0,92.45,92.5,92.41,92.5,79800.0
2009-03-26 13:00:00,92.49,92.5,92.42,92.47,64500.0,92.49,92.5,92.42,92.47,64500.0
2009-03-26 13:05:00,92.46,92.49,92.45,92.47,40400.0,92.46,92.49,92.45,92.47,40400.0
2009-03-26 13:10:00,92.47,92.47,92.3,92.33,105800.0,92.47,92.47,92.3,92.33,105800.0
2009-03-26 13:15:00,92.33,92.36,92.29,92.33,49200.0,92.33,92.36,92.29,92.33,49200.0
2009-03-26 13:20:00,92.32,92.45,92.32,92.35,45300.0,92.32,92.45,92.32,92.35,45300.0
2009-03-26 13:25:00,92.36,92.45,92.32,92.39,114200.0,92.36,92.45,92.32,92.39,114200.0
2009-03-26 13:30:00,92.4,92.41,92.24,92.27,138200.0,92.4,92.41,92.24,92.27,138200.0
2009-03-26 13:35:00,92.26,92.34,92.21,92.22,61800.0,92.26,92.34,92.21,92.22,61800.0
2009-03-26 13:40:00,92.22,92.29,92.22,92.28,22400.0,92.22,92.29,92.22,92.28,22400.0
2009-03-26 13:45:00,92.27,92.33,92.25,92.31,38700.0,92.27,92.33,92.25,92.31,38700.0
2009-03-26 13:50:00,92.31,92.32,92.27,92.31,22100.0,92.31,92.32,92.27,92.31,22100.0
2009-03-26 13:55:00,92.3,92.32,92.23,92.26,94000.0,92.3,92.32,92.23,92.26,94000.0
2009-03-26 14:00:00,92.26,92.27,92.17,92.21,114000.0,92.26,92.27,92.17,92.21,114000.0
2009-03-26 14:05:00,92.21,92.22,92.17,92.21,58200.0,92.21,92.22,92.17,92.21,58200.0
2009-03-26 14:10:00,92.21,92.31,92.19,92.29,129800.0,92.21,92.31,92.19,92.29,129800.0
2009-03-26 14:15:00,92.28,92.36,92.27,92.34,82200.0,92.28,92.36,92.27,92.34,82200.0
2009-03-26 14:20:00,92.35,92.35,92.27,92.28,80000.0,92.35,92.35,92.27,92.28,80000.0
2009-03-26 14:25:00,92.29,92.31,92.26,92.3,45700.0,92.29,92.31,92.26,92.3,45700.0
2009-03-26 14:30:00,92.3,92.35,92.28,92.32,64000.0,92.3,92.35,92.28,92.32,64000.0
2009-03-26 14:35:00,92.32,92.34,92.28,92.31,126800.0,92.32,92.34,92.28,92.31,126800.0
2009-03-26 14:40:00,92.32,92.35,92.28,92.31,67500.0,92.32,92.35,92.28,92.31,67500.0
2009-03-26 14:45:00,92.29,92.3,92.25,92.28,58800.0,92.29,92.3,92.25,92.28,58800.0
2009-03-26 14:50:00,92.28,92.32,92.21,92.22,85700.0,92.28,92.32,92.21,92.22,85700.0
2009-03-26 14:55:00,92.22,92.28,92.22,92.27,31500.0,92.22,92.28,92.22,92.27,31500.0
2009-03-26 15:00:00,92.27,92.34,92.27,92.34,89500.0,92.27,92.34,92.27,92.34,89500.0
2009-03-26 15:05:00,92.33,92.34,92.31,92.33,54700.0,92.33,92.34,92.31,92.33,54700.0
2009-03-26 15:10:00,92.33,92.33,92.25,92.28,77900.0,92.33,92.33,92.25,92.28,77900.0
2009-03-26 15:15:00,92.28,92.29,92.24,92.27,55900.0,92.28,92.29,92.24,92.27,55900.0
2009-03-26 15:20:00,92.25,92.28,92.25,92.26,43200.0,92.25,92.28,92.25,92.26,43200.0
2009-03-26 15:25:00,92.25,92.28,92.18,92.19,159900.0,92.25,92.28,92.18,92.19,159900.0
2009-03-26 15:30:00,92.19,92.25,92.17,92.18,132900.0,92.19,92.25,92.17,92.18,132900.0
2009-03-26 15:35:00,92.18,92.19,92.03,92.12,152500.0,92.18,92.19,92.03,92.12,152500.0
2009-03-26 15:40:00,92.12,92.17,92.05,92.07,164100.0,92.12,92.17,92.05,92.07,164100.0
2009-03-26 15:45:00,92.06,92.08,92.0,92.01,113100.0,92.06,92.08,92.0,92.01,113100.0
2009-03-26 15:50:00,92.03,92.03,91.84,91.87,186900.0,92.03,92.03,91.84,91.87,186900.0
2009-03-26 15:55:00,91.87,92.03,91.85,91.92,327500.0,91.87,92.03,91.85,91.92,327500.0
2009-03-27 09:30:00,90.83,91.19,90.79,91.1,688500.0,90.83,91.19,90.79,91.1,688500.0
2009-03-27 09:35:00,91.09,91.26,91.06,91.11,417000.0,91.09,91.26,91.06,91.11,417000.0
2009-03-27 09:40:00,91.1,91.11,90.77,90.93,463200.0,91.1,91.11,90.77,90.93,463200.0
2009-03-27 09:45:00,90.92,90.96,90.8,90.91,203500.0,90.92,90.96,90.8,90.91,203500.0
2009-03-27 09:50:00,90.91,91.1,90.87,90.92,342700.0,90.91,91.1,90.87,90.92,342700.0
2009-03-27 09:55:00,90.92,90.99,90.84,90.97,298400.0,90.92,90.99,90.84,90.97,298400.0
2009-03-27 10:00:00,90.97,91.12,90.84,90.99,540500.0,90.97,91.12,90.84,90.99,540500.0
2009-03-27 10:05:00,91.0,91.11,90.87,90.9,314800.0,91.0,91.11,90.87,90.9,314800.0
2009-03-27 10:10:00,90.9,90.97,90.81,90.86,156900.0,90.9,90.97,90.81,90.86,156900.0
2009-03-27 10:15:00,90.83,90.93,90.8,90.92,208900.0,90.83,90.93,90.8,90.92,208900.0
2009-03-27 10:20:00,90.93,90.93,90.89,90.92,78400.0,90.93,90.93,90.89,90.92,78400.0
2009-03-27 10:25:00,90.92,91.05,90.9,91.0,142700.0,90.92,91.05,90.9,91.0,142700.0
2009-03-27 10:30:00,91.0,91.07,90.88,91.01,310800.0,91.0,91.07,90.88,91.01,310800.0
2009-03-27 10:35:00,91.01,91.08,91.0,91.06,120200.0,91.01,91.08,91.0,91.06,120200.0
2009-03-27 10:40:00,91.05,91.08,90.94,91.0,92600.0,91.05,91.08,90.94,91.0,92600.0
2009-03-27 10:45:00,91.0,91.02,90.95,91.02,76000.0,91.0,91.02,90.95,91.02,76000.0
2009-03-27 10:50:00,91.02,91.03,90.94,90.96,72600.0,91.02,91.03,90.94,90.96,72600.0
2009-03-27 10:55:00,90.97,90.99,90.8,90.82,108100.0,90.97,90.99,90.8,90.82,108100.0
2009-03-27 11:00:00,90.82,90.9,90.82,90.86,93200.0,90.82,90.9,90.82,90.86,93200.0
2009-03-27 11:05:00,90.87,90.87,90.61,90.64,236300.0,90.87,90.87,90.61,90.64,236300.0
2009-03-27 11:10:00,90.65,90.82,90.62,90.75,270300.0,90.65,90.82,90.62,90.75,270300.0
2009-03-27 11:15:00,90.75,90.77,90.68,90.7,132400.0,90.75,90.77,90.68,90.7,132400.0
2009-03-27 11:20:00,90.7,90.75,90.57,90.61,236300.0,90.7,90.75,90.57,90.61,236300.0
2009-03-27 11:25:00,90.62,90.83,90.6,90.83,129000.0,90.62,90.83,90.6,90.83,129000.0
2009-03-27 11:30:00,90.84,90.91,90.77,90.79,84600.0,90.84,90.91,90.77,90.79,84600.0
2009-03-27 11:35:00,90.79,90.79,90.67,90.72,63500.0,90.79,90.79,90.67,90.72,63500.0
2009-03-27 11:40:00,90.72,90.79,90.68,90.68,43400.0,90.72,90.79,90.68,90.68,43400.0
2009-03-27 11:45:00,90.69,90.95,90.69,90.95,123200.0,90.69,90.95,90.69,90.95,123200.0
2009-03-27 11:50:00,90.94,90.97,90.85,90.95,72300.0,90.94,90.97,90.85,90.95,72300.0
2009-03-27 11:55:00,90.93,90.93,90.8,90.87,71300.0,90.93,90.93,90.8,90.87,71300.0
2009-03-27 12:00:00,90.87,90.96,90.86,90.91,49800.0,90.87,90.96,90.86,90.91,49800.0
2009-03-27 12:05:00,90.91,90.93,90.8,90.84,79400.0,90.91,90.93,90.8,90.84,79400.0
2009-03-27 12:10:00,90.84,90.91,90.81,90.81,44200.0,90.84,90.91,90.81,90.81,44200.0
2009-03-27 12:15:00,90.81,90.82,90.75,90.76,46100.0,90.81,90.82,90.75,90.76,46100.0
2009-03-27 12:20:00,90.76,90.8,90.74,90.77,29600.0,90.76,90.8,90.74,90.77,29600.0
2009-03-27 12:25:00,90.77,90.79,90.75,90.75,42000.0,90.77,90.79,90.75,90.75,42000.0
2009-03-27 12:30:00,90.75,90.77,90.62,90.76,146800.0,90.75,90.77,90.62,90.76,146800.0
2009-03-27 12:35:00,90.77,90.79,90.75,90.76,41500.0,90.77,90.79,90.75,90.76,41500.0
2009-03-27 12:40:00,90.76,90.76,90.7,90.72,61200.0,90.76,90.76,90.7,90.72,61200.0
2009-03-27 12:45:00,90.71,90.74,90.68,90.72,32100.0,90.71,90.74,90.68,90.72,32100.0
2009-03-27 12:50:00,90.73,90.82,90.7,90.81,50100.0,90.73,90.82,90.7,90.81,50100.0
2009-03-27 12:55:00,90.8,90.93,90.78,90.87,155700.0,90.8,90.93,90.78,90.87,155700.0
2009-03-27 13:00:00,90.87,90.89,90.79,90.81,44200.0,90.87,90.89,90.79,90.81,44200.0
2009-03-27 13:05:00,90.81,90.86,90.78,90.83,23900.0,90.81,90.86,90.78,90.83,23900.0
2009-03-27 13:10:00,90.82,90.86,90.8,90.82,51000.0,90.82,90.86,90.8,90.82,51000.0
2009-03-27 13:15:00,90.81,90.82,90.8,90.8,24300.0,90.81,90.82,90.8,90.8,24300.0
2009-03-27 13:20:00,90.81,90.81,90.75,90.79,49500.0,90.81,90.81,90.75,90.79,49500.0
2009-03-27 13:25:00,90.79,90.8,90.68,90.68,103100.0,90.79,90.8,90.68,90.68,103100.0
2009-03-27 13:30:00,90.68,90.74,90.66,90.67,55100.0,90.68,90.74,90.66,90.67,55100.0
2009-03-27 13:35:00,90.66,90.67,90.61,90.63,34100.0,90.66,90.67,90.61,90.63,34100.0
2009-03-27 13:40:00,90.63,90.82,90.62,90.64,114700.0,90.63,90.82,90.62,90.64,114700.0
2009-03-27 13:45:00,90.64,90.71,90.62,90.67,73600.0,90.64,90.71,90.62,90.67,73600.0
2009-03-27 13:50:00,90.67,90.67,90.41,90.44,281700.0,90.67,90.67,90.41,90.44,281700.0
2009-03-27 13:55:00,90.43,90.54,90.43,90.5,62100.0,90.43,90.54,90.43,90.5,62100.0
2009-03-27 14:00:00,90.49,90.51,90.42,90.49,39900.0,90.49,90.51,90.42,90.49,39900.0
2009-03-27 14:05:00,90.49,90.58,90.44,90.52,63500.0,90.49,90.58,90.44,90.52,63500.0
2009-03-27 14:10:00,90.51,90.52,90.43,90.46,56100.0,90.51,90.52,90.43,90.46,56100.0
2009-03-27 14:15:00,90.46,90.53,90.45,90.52,27400.0,90.46,90.53,90.45,90.52,27400.0
2009-03-27 14:20:00,90.52,90.6,90.48,90.57,159500.0,90.52,90.6,90.48,90.57,159500.0
2009-03-27 14:25:00,90.57,90.6,90.55,90.59,60300.0,90.57,90.6,90.55,90.59,60300.0
2009-03-27 14:30:00,90.59,90.8,90.56,90.57,42700.0,90.59,90.8,90.56,90.57,42700.0
2009-03-27 14:35:00,90.57,90.59,90.54,90.59,34600.0,90.57,90.59,90.54,90.59,34600.0
2009-03-27 14:40:00,90.59,90.68,90.57,90.68,57100.0,90.59,90.68,90.57,90.68,57100.0
2009-03-27 14:45:00,90.67,90.68,90.55,90.67,107400.0,90.67,90.68,90.55,90.67,107400.0
2009-03-27 14:50:00,90.67,90.75,90.66,90.75,137600.0,90.67,90.75,90.66,90.75,137600.0
2009-03-27 14:55:00,90.75,90.77,90.68,90.7,41900.0,90.75,90.77,90.68,90.7,41900.0
2009-03-27 15:00:00,90.69,90.7,90.67,90.7,57300.0,90.69,90.7,90.67,90.7,57300.0
2009-03-27 15:05:00,90.7,90.75,90.69,90.72,41700.0,90.7,90.75,90.69,90.72,41700.0
2009-03-27 15:10:00,90.72,90.75,90.71,90.75,73000.0,90.72,90.75,90.71,90.75,73000.0
2009-03-27 15:15:00,90.75,90.78,90.75,90.77,47800.0,90.75,90.78,90.75,90.77,47800.0
2009-03-27 15:20:00,90.76,90.77,90.69,90.7,87500.0,90.76,90.77,90.69,90.7,87500.0
2009-03-27 15:25:00,90.71,90.8,90.7,90.8,95100.0,90.71,90.8,90.7,90.8,95100.0
2009-03-27 15:30:00,90.81,90.83,90.79,90.83,71300.0,90.81,90.83,90.79,90.83,71300.0
2009-03-27 15:35:00,90.83,90.84,90.7,90.81,46000.0,90.83,90.84,90.7,90.81,46000.0
2009-03-27 15:40:00,90.81,90.81,90.73,90.75,90200.0,90.81,90.81,90.73,90.75,90200.0
2009-03-27 15:45:00,90.74,90.75,90.72,90.74,94300.0,90.74,90.75,90.72,90.74,94300.0
2009-03-27 15:50:00,90.74,90.79,90.73,90.74,153600.0,90.74,90.79,90.73,90.74,153600.0
2009-03-27 15:55:00,90.73,90.81,90.7,90.71,185000.0,90.73,90.81,90.7,90.71,185000.0
2009-03-30 09:30:00,89.97,90.25,89.97,90.23,462900.0,89.97,90.25,89.97,90.23,462900.0
2009-03-30 09:35:00,90.25,90.83,90.12,90.59,657000.0,90.25,90.83,90.12,90.59,657000.0
2009-03-30 09:40:00,90.56,91.27,90.49,91.06,1093200.0,90.56,91.27,90.49,91.06,1093200.0
2009-03-30 09:45:00,91.06,91.81,91.03,91.5,1077300.0,91.06,91.81,91.03,91.5,1077300.0
2009-03-30 09:50:00,91.5,91.64,91.36,91.45,381900.0,91.5,91.64,91.36,91.45,381900.0
2009-03-30 09:55:00,91.46,91.46,91.15,91.18,409700.0,91.46,91.46,91.15,91.18,409700.0
2009-03-30 10:00:00,91.18,91.3,91.1,91.24,241200.0,91.18,91.3,91.1,91.24,241200.0
2009-03-30 10:05:00,91.25,91.37,91.07,91.1,197400.0,91.25,91.37,91.07,91.1,197400.0
2009-03-30 10:10:00,91.1,91.22,90.89,91.05,353100.0,91.1,91.22,90.89,91.05,353100.0
2009-03-30 10:15:00,91.05,91.16,90.91,91.09,270900.0,91.05,91.16,90.91,91.09,270900.0
2009-03-30 10:20:00,91.09,91.26,91.07,91.19,153100.0,91.09,91.26,91.07,91.19,153100.0
2009-03-30 10:25:00,91.2,91.23,91.12,91.2,92300.0,91.2,91.23,91.12,91.2,92300.0
2009-03-30 10:30:00,91.2,91.4,91.2,91.29,272100.0,91.2,91.4,91.2,91.29,272100.0
2009-03-30 10:35:00,91.3,91.44,91.29,91.42,150500.0,91.3,91.44,91.29,91.42,150500.0
2009-03-30 10:40:00,91.42,91.43,91.25,91.28,109500.0,91.42,91.43,91.25,91.28,109500.0
2009-03-30 10:45:00,91.28,91.41,91.26,91.38,67000.0,91.28,91.41,91.26,91.38,67000.0
2009-03-30 10:50:00,91.38,91.39,91.24,91.25,157700.0,91.38,91.39,91.24,91.25,157700.0
2009-03-30 10:55:00,91.25,91.31,91.13,91.27,227200.0,91.25,91.31,91.13,91.27,227200.0
2009-03-30 11:00:00,91.27,91.31,91.18,91.21,66500.0,91.27,91.31,91.18,91.21,66500.0
2009-03-30 11:05:00,91.21,91.31,91.04,91.11,163900.0,91.21,91.31,91.04,91.11,163900.0
2009-03-30 11:10:00,91.11,91.17,91.0,91.11,150100.0,91.11,91.17,91.0,91.11,150100.0
2009-03-30 11:15:00,91.13,91.13,91.03,91.12,90800.0,91.13,91.13,91.03,91.12,90800.0
2009-03-30 11:20:00,91.11,91.19,91.04,91.05,112800.0,91.11,91.19,91.04,91.05,112800.0
2009-03-30 11:25:00,91.06,91.27,91.02,91.25,86100.0,91.06,91.27,91.02,91.25,86100.0
2009-03-30 11:30:00,91.25,91.38,91.15,91.18,221500.0,91.25,91.38,91.15,91.18,221500.0
2009-03-30 11:35:00,91.17,91.2,90.93,90.98,158000.0,91.17,91.2,90.93,90.98,158000.0
2009-03-30 11:40:00,90.98,90.98,90.81,90.87,160500.0,90.98,90.98,90.81,90.87,160500.0
2009-03-30 11:45:00,90.87,90.87,90.15,90.31,710000.0,90.87,90.87,90.15,90.31,710000.0
2009-03-30 11:50:00,90.31,90.35,90.01,90.07,410400.0,90.31,90.35,90.01,90.07,410400.0
2009-03-30 11:55:00,90.09,90.11,89.75,90.0,618500.0,90.09,90.11,89.75,90.0,618500.0
2009-03-30 12:00:00,89.99,90.51,89.9,90.2,735000.0,89.99,90.51,89.9,90.2,735000.0
2009-03-30 12:05:00,90.22,90.27,90.0,90.08,152400.0,90.22,90.27,90.0,90.08,152400.0
2009-03-30 12:10:00,90.1,90.22,89.89,89.97,394800.0,90.1,90.22,89.89,89.97,394800.0
2009-03-30 12:15:00,89.98,90.01,89.82,89.96,256500.0,89.98,90.01,89.82,89.96,256500.0
2009-03-30 12:20:00,89.95,90.0,89.75,89.97,269400.0,89.95,90.0,89.75,89.97,269400.0
2009-03-30 12:25:00,89.96,90.06,89.9,89.94,146500.0,89.96,90.06,89.9,89.94,146500.0
2009-03-30 12:30:00,89.92,89.95,89.84,89.88,128300.0,89.92,89.95,89.84,89.88,128300.0
2009-03-30 12:35:00,89.88,90.07,89.83,90.01,52700.0,89.88,90.07,89.83,90.01,52700.0
2009-03-30 12:40:00,90.02,90.08,89.93,89.94,43600.0,90.02,90.08,89.93,89.94,43600.0
2009-03-30 12:45:00,89.93,89.95,89.86,89.92,49300.0,89.93,89.95,89.86,89.92,49300.0
2009-03-30 12:50:00,89.92,89.93,89.82,89.84,54800.0,89.92,89.93,89.82,89.84,54800.0
2009-03-30 12:55:00,89.83,90.04,89.75,90.02,121400.0,89.83,90.04,89.75,90.02,121400.0
2009-03-30 13:00:00,90.01,90.16,90.0,90.07,106000.0,90.01,90.16,90.0,90.07,106000.0
2009-03-30 13:05:00,90.07,90.12,90.04,90.06,53400.0,90.07,90.12,90.04,90.06,53400.0
2009-03-30 13:10:00,90.05,90.18,90.04,90.16,40900.0,90.05,90.18,90.04,90.16,40900.0
2009-03-30 13:15:00,90.16,90.27,90.08,90.11,120900.0,90.16,90.27,90.08,90.11,120900.0
2009-03-30 13:20:00,90.12,90.16,90.1,90.14,40400.0,90.12,90.16,90.1,90.14,40400.0
2009-03-30 13:25:00,90.14,90.15,89.96,89.98,96000.0,90.14,90.15,89.96,89.98,96000.0
2009-03-30 13:30:00,89.98,90.02,89.96,89.96,79400.0,89.98,90.02,89.96,89.96,79400.0
2009-03-30 13:35:00,89.97,90.04,89.96,90.04,58400.0,89.97,90.04,89.96,90.04,58400.0
2009-03-30 13:40:00,90.03,90.04,89.99,90.02,36900.0,90.03,90.04,89.99,90.02,36900.0
2009-03-30 13:45:00,90.03,90.12,90.0,90.09,53700.0,90.03,90.12,90.0,90.09,53700.0
2009-03-30 13:50:00,90.09,90.1,89.98,89.99,39200.0,90.09,90.1,89.98,89.99,39200.0
2009-03-30 13:55:00,89.98,90.0,89.94,89.99,88500.0,89.98,90.0,89.94,89.99,88500.0
2009-03-30 14:00:00,89.98,90.05,89.92,90.04,121000.0,89.98,90.05,89.92,90.04,121000.0
2009-03-30 14:05:00,90.04,90.05,89.96,90.04,75800.0,90.04,90.05,89.96,90.04,75800.0
2009-03-30 14:10:00,90.02,90.04,89.94,90.0,50800.0,90.02,90.04,89.94,90.0,50800.0
2009-03-30 14:15:00,90.01,90.07,89.94,90.07,102000.0,90.01,90.07,89.94,90.07,102000.0
2009-03-30 14:20:00,90.07,90.12,90.06,90.1,44400.0,90.07,90.12,90.06,90.1,44400.0
2009-03-30 14:25:00,90.1,90.16,90.1,90.13,30800.0,90.1,90.16,90.1,90.13,30800.0
2009-03-30 14:30:00,90.13,90.32,90.13,90.31,162200.0,90.13,90.32,90.13,90.31,162200.0
2009-03-30 14:35:00,90.29,90.38,90.27,90.31,119800.0,90.29,90.38,90.27,90.31,119800.0
2009-03-30 14:40:00,90.31,90.4,90.26,90.4,137000.0,90.31,90.4,90.26,90.4,137000.0
2009-03-30 14:45:00,90.39,90.43,90.36,90.4,70700.0,90.39,90.43,90.36,90.4,70700.0
2009-03-30 14:50:00,90.4,90.54,90.37,90.42,112300.0,90.4,90.54,90.37,90.42,112300.0
2009-03-30 14:55:00,90.43,90.43,90.38,90.4,28100.0,90.43,90.43,90.38,90.4,28100.0
2009-03-30 15:00:00,90.39,90.41,90.35,90.36,104000.0,90.39,90.41,90.35,90.36,104000.0
2009-03-30 15:05:00,90.36,90.55,90.35,90.48,122700.0,90.36,90.55,90.35,90.48,122700.0
2009-03-30 15:10:00,90.47,90.59,90.47,90.52,213700.0,90.47,90.59,90.47,90.52,213700.0
2009-03-30 15:15:00,90.52,90.54,90.51,90.53,55300.0,90.52,90.54,90.51,90.53,55300.0
2009-03-30 15:20:00,90.54,90.54,90.31,90.31,170200.0,90.54,90.54,90.31,90.31,170200.0
2009-03-30 15:25:00,90.31,90.39,90.3,90.36,85400.0,90.31,90.39,90.3,90.36,85400.0
2009-03-30 15:30:00,90.34,90.39,90.3,90.31,85000.0,90.34,90.39,90.3,90.31,85000.0
2009-03-30 15:35:00,90.31,90.33,90.2,90.32,82100.0,90.31,90.33,90.2,90.32,82100.0
2009-03-30 15:40:00,90.31,90.37,90.26,90.27,81700.0,90.31,90.37,90.26,90.27,81700.0
2009-03-30 15:45:00,90.27,90.28,90.17,90.17,207900.0,90.27,90.28,90.17,90.17,207900.0
2009-03-30 15:50:00,90.17,90.18,90.05,90.07,153500.0,90.17,90.18,90.05,90.07,153500.0
2009-03-30 15:55:00,90.08,90.09,89.97,89.97,253800.0,90.08,90.09,89.97,89.97,253800.0
2009-03-31 09:30:00,90.36,90.41,90.15,90.29,486600.0,90.36,90.41,90.15,90.29,486600.0
2009-03-31 09:35:00,90.29,90.52,90.28,90.33,179300.0,90.29,90.52,90.28,90.33,179300.0
2009-03-31 09:40:00,90.32,90.33,90.05,90.2,308400.0,90.32,90.33,90.05,90.2,308400.0
2009-03-31 09:45:00,90.22,90.39,90.16,90.33,218100.0,90.22,90.39,90.16,90.33,218100.0
2009-03-31 09:50:00,90.33,90.33,90.06,90.21,183200.0,90.33,90.33,90.06,90.21,183200.0
2009-03-31 09:55:00,90.21,90.27,90.06,90.19,227900.0,90.21,90.27,90.06,90.19,227900.0
2009-03-31 10:00:00,90.18,90.21,90.07,90.11,230500.0,90.18,90.21,90.07,90.11,230500.0
2009-03-31 10:05:00,90.1,90.2,89.9,90.11,258600.0,90.1,90.2,89.9,90.11,258600.0
2009-03-31 10:10:00,90.1,90.35,90.1,90.3,93900.0,90.1,90.35,90.1,90.3,93900.0
2009-03-31 10:15:00,90.3,90.38,90.22,90.38,178200.0,90.3,90.38,90.22,90.38,178200.0
2009-03-31 10:20:00,90.36,90.38,90.17,90.25,100600.0,90.36,90.38,90.17,90.25,100600.0
2009-03-31 10:25:00,90.25,90.36,90.21,90.25,110000.0,90.25,90.36,90.21,90.25,110000.0
2009-03-31 10:30:00,90.25,90.25,89.98,90.04,315300.0,90.25,90.25,89.98,90.04,315300.0
2009-03-31 10:35:00,90.04,90.12,89.7,89.82,333900.0,90.04,90.12,89.7,89.82,333900.0
2009-03-31 10:40:00,89.82,89.94,89.58,89.74,742000.0,89.82,89.94,89.58,89.74,742000.0
2009-03-31 10:45:00,89.74,89.83,89.62,89.7,248800.0,89.74,89.83,89.62,89.7,248800.0
2009-03-31 10:50:00,89.69,89.84,89.65,89.77,230200.0,89.69,89.84,89.65,89.77,230200.0
2009-03-31 10:55:00,89.77,90.32,89.73,90.17,626800.0,89.77,90.32,89.73,90.17,626800.0
2009-03-31 11:00:00,90.15,90.15,89.97,90.15,369400.0,90.15,90.15,89.97,90.15,369400.0
2009-03-31 11:05:00,90.13,90.2,89.88,89.92,295000.0,90.13,90.2,89.88,89.92,295000.0
2009-03-31 11:10:00,89.91,90.09,89.91,90.03,179300.0,89.91,90.09,89.91,90.03,179300.0
2009-03-31 11:15:00,90.02,90.18,90.01,90.01,128400.0,90.02,90.18,90.01,90.01,128400.0
2009-03-31 11:20:00,90.04,90.47,90.03,90.36,291900.0,90.04,90.47,90.03,90.36,291900.0
2009-03-31 11:25:00,90.36,90.41,90.13,90.15,285300.0,90.36,90.41,90.13,90.15,285300.0
2009-03-31 11:30:00,90.15,90.22,90.14,90.19,51600.0,90.15,90.22,90.14,90.19,51600.0
2009-03-31 11:35:00,90.2,90.3,90.15,90.22,140200.0,90.2,90.3,90.15,90.22,140200.0
2009-03-31 11:40:00,90.2,90.28,90.14,90.19,154200.0,90.2,90.28,90.14,90.19,154200.0
2009-03-31 11:45:00,90.2,90.29,90.16,90.21,76400.0,90.2,90.29,90.16,90.21,76400.0
2009-03-31 11:50:00,90.21,90.44,90.19,90.34,183900.0,90.21,90.44,90.19,90.34,183900.0
2009-03-31 11:55:00,90.34,90.46,90.3,90.39,209100.0,90.34,90.46,90.3,90.39,209100.0
2009-03-31 12:00:00,90.4,90.52,90.29,90.38,149500.0,90.4,90.52,90.29,90.38,149500.0
2009-03-31 12:05:00,90.37,90.39,90.29,90.29,28400.0,90.37,90.39,90.29,90.29,28400.0
2009-03-31 12:10:00,90.27,90.29,90.12,90.26,103800.0,90.27,90.29,90.12,90.26,103800.0
2009-03-31 12:15:00,90.24,90.3,90.19,90.2,62300.0,90.24,90.3,90.19,90.2,62300.0
2009-03-31 12:20:00,90.2,90.22,90.15,90.2,262700.0,90.2,90.22,90.15,90.2,262700.0
2009-03-31 12:25:00,90.19,90.27,90.12,90.26,93900.0,90.19,90.27,90.12,90.26,93900.0
2009-03-31 12:30:00,90.27,90.46,90.25,90.39,55000.0,90.27,90.46,90.25,90.39,55000.0
2009-03-31 12:35:00,90.4,90.5,90.35,90.37,140800.0,90.4,90.5,90.35,90.37,140800.0
2009-03-31 12:40:00,90.37,90.38,90.24,90.28,41000.0,90.37,90.38,90.24,90.28,41000.0
2009-03-31 12:45:00,90.28,90.36,90.25,90.35,45400.0,90.28,90.36,90.25,90.35,45400.0
2009-03-31 12:50:00,90.34,90.35,90.3,90.31,29100.0,90.34,90.35,90.3,90.31,29100.0
2009-03-31 12:55:00,90.32,90.39,90.29,90.39,53600.0,90.32,90.39,90.29,90.39,53600.0
2009-03-31 13:00:00,90.4,90.4,90.29,90.34,70800.0,90.4,90.4,90.29,90.34,70800.0
2009-03-31 13:05:00,90.35,90.6,90.35,90.6,58400.0,90.35,90.6,90.35,90.6,58400.0
2009-03-31 13:10:00,90.59,90.59,90.47,90.54,68800.0,90.59,90.59,90.47,90.54,68800.0
2009-03-31 13:15:00,90.55,90.69,90.5,90.54,72300.0,90.55,90.69,90.5,90.54,72300.0
2009-03-31 13:20:00,90.53,90.65,90.47,90.61,85500.0,90.53,90.65,90.47,90.61,85500.0
2009-03-31 13:25:00,90.61,90.85,90.53,90.71,492200.0,90.61,90.85,90.53,90.71,492200.0
2009-03-31 13:30:00,90.73,90.75,90.68,90.74,99500.0,90.73,90.75,90.68,90.74,99500.0
2009-03-31 13:35:00,90.74,90.75,90.64,90.67,68000.0,90.74,90.75,90.64,90.67,68000.0
2009-03-31 13:40:00,90.68,90.71,90.59,90.61,131500.0,90.68,90.71,90.59,90.61,131500.0
2009-03-31 13:45:00,90.62,90.7,90.62,90.7,32600.0,90.62,90.7,90.62,90.7,32600.0
2009-03-31 13:50:00,90.72,90.73,90.65,90.68,35400.0,90.72,90.73,90.65,90.68,35400.0
2009-03-31 13:55:00,90.68,90.75,90.3,90.7,49700.0,90.68,90.75,90.3,90.7,49700.0
2009-03-31 14:00:00,90.7,90.71,90.64,90.65,73800.0,90.7,90.71,90.64,90.65,73800.0
2009-03-31 14:05:00,90.65,90.66,90.56,90.59,37000.0,90.65,90.66,90.56,90.59,37000.0
2009-03-31 14:10:00,90.58,90.58,90.51,90.53,33900.0,90.58,90.58,90.51,90.53,33900.0
2009-03-31 14:15:00,90.54,90.55,90.48,90.53,57800.0,90.54,90.55,90.48,90.53,57800.0
2009-03-31 14:20:00,90.54,90.55,90.5,90.54,18700.0,90.54,90.55,90.5,90.54,18700.0
2009-03-31 14:25:00,90.53,90.55,90.48,90.5,28200.0,90.53,90.55,90.48,90.5,28200.0
2009-03-31 14:30:00,90.49,90.53,90.44,90.48,47600.0,90.49,90.53,90.44,90.48,47600.0
2009-03-31 14:35:00,90.49,90.52,90.49,90.51,14800.0,90.49,90.52,90.49,90.51,14800.0
2009-03-31 14:40:00,90.51,90.6,90.51,90.59,65100.0,90.51,90.6,90.51,90.59,65100.0
2009-03-31 14:45:00,90.59,90.6,90.55,90.56,28300.0,90.59,90.6,90.55,90.56,28300.0
2009-03-31 14:50:00,90.57,90.59,90.3,90.52,25900.0,90.57,90.59,90.3,90.52,25900.0
2009-03-31 14:55:00,90.51,90.51,90.27,90.35,97600.0,90.51,90.51,90.27,90.35,97600.0
2009-03-31 15:00:00,90.35,90.38,90.27,90.37,59200.0,90.35,90.38,90.27,90.37,59200.0
2009-03-31 15:05:00,90.37,90.37,90.3,90.31,39000.0,90.37,90.37,90.3,90.31,39000.0
2009-03-31 15:10:00,90.31,90.31,90.22,90.28,63500.0,90.31,90.31,90.22,90.28,63500.0
2009-03-31 15:15:00,90.28,90.34,90.21,90.34,76500.0,90.28,90.34,90.21,90.34,76500.0
2009-03-31 15:20:00,90.34,90.38,90.3,90.3,81700.0,90.34,90.38,90.3,90.3,81700.0
2009-03-31 15:25:00,90.31,90.43,90.31,90.41,224100.0,90.31,90.43,90.31,90.41,224100.0
2009-03-31 15:30:00,90.42,90.44,90.38,90.4,54300.0,90.42,90.44,90.38,90.4,54300.0
2009-03-31 15:35:00,90.38,90.38,90.19,90.27,309700.0,90.38,90.38,90.19,90.27,309700.0
2009-03-31 15:40:00,90.26,90.3,90.2,90.24,171900.0,90.26,90.3,90.2,90.24,171900.0
2009-03-31 15:45:00,90.24,90.26,90.23,90.24,99600.0,90.24,90.26,90.23,90.24,99600.0
2009-03-31 15:50:00,90.25,90.31,90.23,90.3,90800.0,90.25,90.31,90.23,90.3,90800.0
2009-03-31 15:55:00,90.3,90.36,90.25,90.29,133300.0,90.3,90.36,90.25,90.29,133300.0
2009-04-01 09:30:00,91.34,91.38,90.96,91.06,389000.0,91.34,91.38,90.96,91.06,389000.0
2009-04-01 09:35:00,91.06,91.26,91.01,91.24,225200.0,91.06,91.26,91.01,91.24,225200.0
2009-04-01 09:40:00,91.24,91.25,91.1,91.22,186000.0,91.24,91.25,91.1,91.22,186000.0
2009-04-01 09:45:00,91.22,91.28,91.18,91.23,161300.0,91.22,91.28,91.18,91.23,161300.0
2009-04-01 09:50:00,91.23,91.24,91.07,91.07,91500.0,91.23,91.24,91.07,91.07,91500.0
2009-04-01 09:55:00,91.09,91.09,90.98,90.99,136900.0,91.09,91.09,90.98,90.99,136900.0
2009-04-01 10:00:00,91.0,91.02,90.8,90.85,197300.0,91.0,91.02,90.8,90.85,197300.0
2009-04-01 10:05:00,90.86,90.86,90.62,90.79,298800.0,90.86,90.86,90.62,90.79,298800.0
2009-04-01 10:10:00,90.8,90.8,90.46,90.71,224600.0,90.8,90.8,90.46,90.71,224600.0
2009-04-01 10:15:00,90.7,90.7,90.43,90.6,184200.0,90.7,90.7,90.43,90.6,184200.0
2009-04-01 10:20:00,90.61,90.62,90.41,90.49,151300.0,90.61,90.62,90.41,90.49,151300.0
2009-04-01 10:25:00,90.49,90.56,90.21,90.44,308400.0,90.49,90.56,90.21,90.44,308400.0
2009-04-01 10:30:00,90.43,90.66,90.27,90.66,307700.0,90.43,90.66,90.27,90.66,307700.0
2009-04-01 10:35:00,90.65,90.68,90.36,90.45,104600.0,90.65,90.68,90.36,90.45,104600.0
2009-04-01 10:40:00,90.43,90.61,90.39,90.57,101600.0,90.43,90.61,90.39,90.57,101600.0
2009-04-01 10:45:00,90.57,90.65,90.48,90.62,93200.0,90.57,90.65,90.48,90.62,93200.0
2009-04-01 10:50:00,90.63,90.65,90.5,90.53,85400.0,90.63,90.65,90.5,90.53,85400.0
2009-04-01 10:55:00,90.54,90.65,90.47,90.63,62800.0,90.54,90.65,90.47,90.63,62800.0
2009-04-01 11:00:00,90.63,90.81,90.34,90.65,208400.0,90.63,90.81,90.34,90.65,208400.0
2009-04-01 11:05:00,90.65,90.75,90.64,90.7,101800.0,90.65,90.75,90.64,90.7,101800.0
2009-04-01 11:10:00,90.68,90.75,90.66,90.75,59200.0,90.68,90.75,90.66,90.75,59200.0
2009-04-01 11:15:00,90.75,90.86,90.53,90.56,193800.0,90.75,90.86,90.53,90.56,193800.0
2009-04-01 11:20:00,90.55,90.65,90.48,90.49,130700.0,90.55,90.65,90.48,90.49,130700.0
2009-04-01 11:25:00,90.49,90.51,90.46,90.49,54600.0,90.49,90.51,90.46,90.49,54600.0
2009-04-01 11:30:00,90.48,90.6,90.46,90.51,50800.0,90.48,90.6,90.46,90.51,50800.0
2009-04-01 11:35:00,90.51,90.67,90.5,90.57,89100.0,90.51,90.67,90.5,90.57,89100.0
2009-04-01 11:40:00,90.58,90.7,90.55,90.7,128100.0,90.58,90.7,90.55,90.7,128100.0
2009-04-01 11:45:00,90.7,90.9,90.7,90.8,159800.0,90.7,90.9,90.7,90.8,159800.0
2009-04-01 11:50:00,90.79,90.88,90.76,90.81,112000.0,90.79,90.88,90.76,90.81,112000.0
2009-04-01 11:55:00,90.81,90.88,90.78,90.86,47800.0,90.81,90.88,90.78,90.86,47800.0
2009-04-01 12:00:00,90.85,90.9,90.62,90.72,259700.0,90.85,90.9,90.62,90.72,259700.0
2009-04-01 12:05:00,90.74,90.82,90.7,90.82,341100.0,90.74,90.82,90.7,90.82,341100.0
2009-04-01 12:10:00,90.82,90.94,90.59,90.67,462200.0,90.82,90.94,90.59,90.67,462200.0
2009-04-01 12:15:00,90.65,90.85,90.61,90.82,213100.0,90.65,90.85,90.61,90.82,213100.0
2009-04-01 12:20:00,90.82,90.84,90.67,90.78,92900.0,90.82,90.84,90.67,90.78,92900.0
2009-04-01 12:25:00,90.78,90.81,90.7,90.73,41400.0,90.78,90.81,90.7,90.73,41400.0
2009-04-01 12:30:00,90.74,90.82,90.69,90.8,59100.0,90.74,90.82,90.69,90.8,59100.0
2009-04-01 12:35:00,90.79,90.85,90.74,90.78,31800.0,90.79,90.85,90.74,90.78,31800.0
2009-04-01 12:40:00,90.79,91.07,90.76,91.01,241800.0,90.79,91.07,90.76,91.01,241800.0
2009-04-01 12:45:00,91.02,91.08,90.92,91.08,101000.0,91.02,91.08,90.92,91.08,101000.0
2009-04-01 12:50:00,91.08,91.12,91.0,91.1,113300.0,91.08,91.12,91.0,91.1,113300.0
2009-04-01 12:55:00,91.09,91.1,90.97,90.99,48900.0,91.09,91.1,90.97,90.99,48900.0
2009-04-01 13:00:00,90.99,90.99,90.88,90.93,91500.0,90.99,90.99,90.88,90.93,91500.0
2009-04-01 13:05:00,90.92,90.99,90.91,90.98,72000.0,90.92,90.99,90.91,90.98,72000.0
2009-04-01 13:10:00,90.98,91.05,90.97,91.05,49500.0,90.98,91.05,90.97,91.05,49500.0
2009-04-01 13:15:00,91.05,91.14,91.0,91.08,112200.0,91.05,91.14,91.0,91.08,112200.0
2009-04-01 13:20:00,91.08,91.26,91.05,91.09,148200.0,91.08,91.26,91.05,91.09,148200.0
2009-04-01 13:25:00,91.11,91.16,90.95,90.99,122300.0,91.11,91.16,90.95,90.99,122300.0
2009-04-01 13:30:00,90.99,91.02,90.96,90.99,66000.0,90.99,91.02,90.96,90.99,66000.0
2009-04-01 13:35:00,90.99,91.01,90.85,90.88,33700.0,90.99,91.01,90.85,90.88,33700.0
2009-04-01 13:40:00,90.88,90.91,90.84,90.91,19600.0,90.88,90.91,90.84,90.91,19600.0
2009-04-01 13:45:00,90.92,91.05,90.91,91.0,85300.0,90.92,91.05,90.91,91.0,85300.0
2009-04-01 13:50:00,90.99,91.02,90.99,91.0,17200.0,90.99,91.02,90.99,91.0,17200.0
2009-04-01 13:55:00,91.0,91.08,91.0,91.01,37900.0,91.0,91.08,91.0,91.01,37900.0
2009-04-01 14:00:00,91.01,91.14,90.99,91.11,56500.0,91.01,91.14,90.99,91.11,56500.0
2009-04-01 14:05:00,91.1,91.17,91.05,91.14,119200.0,91.1,91.17,91.05,91.14,119200.0
2009-04-01 14:10:00,91.14,91.18,91.08,91.14,120100.0,91.14,91.18,91.08,91.14,120100.0
2009-04-01 14:15:00,91.13,91.13,91.08,91.11,56100.0,91.13,91.13,91.08,91.11,56100.0
2009-04-01 14:20:00,91.11,91.12,91.08,91.08,53800.0,91.11,91.12,91.08,91.08,53800.0
2009-04-01 14:25:00,91.08,91.12,91.08,91.11,45000.0,91.08,91.12,91.08,91.11,45000.0
2009-04-01 14:30:00,91.13,91.13,91.08,91.08,39000.0,91.13,91.13,91.08,91.08,39000.0
2009-04-01 14:35:00,91.08,91.13,91.05,91.1,57300.0,91.08,91.13,91.05,91.1,57300.0
2009-04-01 14:40:00,91.11,91.19,91.11,91.17,184000.0,91.11,91.19,91.11,91.17,184000.0
2009-04-01 14:45:00,91.17,91.19,91.14,91.14,56000.0,91.17,91.19,91.14,91.14,56000.0
2009-04-01 14:50:00,91.14,91.17,91.14,91.15,46800.0,91.14,91.17,91.14,91.15,46800.0
2009-04-01 14:55:00,91.14,91.15,91.0,91.08,149200.0,91.14,91.15,91.0,91.08,149200.0
2009-04-01 15:00:00,91.07,91.18,91.06,91.1,55000.0,91.07,91.18,91.06,91.1,55000.0
2009-04-01 15:05:00,91.08,91.13,91.07,91.09,108600.0,91.08,91.13,91.07,91.09,108600.0
2009-04-01 15:10:00,91.1,91.14,91.06,91.11,56600.0,91.1,91.14,91.06,91.11,56600.0
2009-04-01 15:15:00,91.12,91.17,91.08,91.11,71400.0,91.12,91.17,91.08,91.11,71400.0
2009-04-01 15:20:00,91.12,91.13,91.09,91.1,40000.0,91.12,91.13,91.09,91.1,40000.0
2009-04-01 15:25:00,91.1,91.11,91.06,91.08,76100.0,91.1,91.11,91.06,91.08,76100.0
2009-04-01 15:30:00,91.08,91.08,90.92,90.94,99600.0,91.08,91.08,90.92,90.94,99600.0
2009-04-01 15:35:00,90.95,90.99,90.89,90.93,118000.0,90.95,90.99,90.89,90.93,118000.0
2009-04-01 15:40:00,90.92,91.0,90.89,90.89,61400.0,90.92,91.0,90.89,90.89,61400.0
2009-04-01 15:45:00,90.89,90.93,90.86,90.92,132600.0,90.89,90.93,90.86,90.92,132600.0
2009-04-01 15:50:00,90.92,90.97,90.9,90.91,119600.0,90.92,90.97,90.9,90.91,119600.0
2009-04-01 15:55:00,90.92,91.02,90.88,90.98,135500.0,90.92,91.02,90.88,90.98,135500.0
2009-04-02 09:30:00,88.77,89.02,88.71,89.0,1078600.0,88.77,89.02,88.71,89.0,1078600.0
2009-04-02 09:35:00,89.0,89.05,88.45,88.58,1012400.0,89.0,89.05,88.45,88.58,1012400.0
2009-04-02 09:40:00,88.58,88.82,88.56,88.75,700900.0,88.58,88.82,88.56,88.75,700900.0
2009-04-02 09:45:00,88.73,88.84,88.7,88.82,496500.0,88.73,88.84,88.7,88.82,496500.0
2009-04-02 09:50:00,88.83,88.85,88.71,88.8,356200.0,88.83,88.85,88.71,88.8,356200.0
2009-04-02 09:55:00,88.79,88.89,88.66,88.68,449700.0,88.79,88.89,88.66,88.68,449700.0
2009-04-02 10:00:00,88.66,88.67,88.11,88.27,1209100.0,88.66,88.67,88.11,88.27,1209100.0
2009-04-02 10:05:00,88.26,88.38,88.06,88.26,966400.0,88.26,88.38,88.06,88.26,966400.0
2009-04-02 10:10:00,88.24,88.47,88.23,88.44,475100.0,88.24,88.47,88.23,88.44,475100.0
2009-04-02 10:15:00,88.46,88.56,88.3,88.35,279900.0,88.46,88.56,88.3,88.35,279900.0
2009-04-02 10:20:00,88.36,88.37,88.18,88.28,340200.0,88.36,88.37,88.18,88.28,340200.0
2009-04-02 10:25:00,88.26,88.49,88.24,88.48,491400.0,88.26,88.49,88.24,88.48,491400.0
2009-04-02 10:30:00,88.47,88.63,88.46,88.59,529100.0,88.47,88.63,88.46,88.59,529100.0
2009-04-02 10:35:00,88.6,88.77,88.59,88.64,477100.0,88.6,88.77,88.59,88.64,477100.0
2009-04-02 10:40:00,88.64,88.72,88.62,88.65,223200.0,88.64,88.72,88.62,88.65,223200.0
2009-04-02 10:45:00,88.63,88.88,88.63,88.85,357400.0,88.63,88.88,88.63,88.85,357400.0
2009-04-02 10:50:00,88.84,89.01,88.75,88.95,299500.0,88.84,89.01,88.75,88.95,299500.0
2009-04-02 10:55:00,88.99,88.99,88.62,88.67,219600.0,88.99,88.99,88.62,88.67,219600.0
2009-04-02 11:00:00,88.69,88.74,88.4,88.69,314300.0,88.69,88.74,88.4,88.69,314300.0
2009-04-02 11:05:00,88.7,88.74,87.97,88.19,1258900.0,88.7,88.74,87.97,88.19,1258900.0
2009-04-02 11:10:00,88.21,88.32,87.92,88.11,588200.0,88.21,88.32,87.92,88.11,588200.0
2009-04-02 11:15:00,88.11,88.25,87.95,88.17,383500.0,88.11,88.25,87.95,88.17,383500.0
2009-04-02 11:20:00,88.17,88.5,88.16,88.36,279000.0,88.17,88.5,88.16,88.36,279000.0
2009-04-02 11:25:00,88.35,88.54,88.31,88.51,134000.0,88.35,88.54,88.31,88.51,134000.0
2009-04-02 11:30:00,88.51,88.64,88.45,88.49,283000.0,88.51,88.64,88.45,88.49,283000.0
2009-04-02 11:35:00,88.49,88.54,88.32,88.37,245100.0,88.49,88.54,88.32,88.37,245100.0
2009-04-02 11:40:00,88.38,88.58,88.33,88.56,174300.0,88.38,88.58,88.33,88.56,174300.0
2009-04-02 11:45:00,88.56,88.72,88.47,88.7,337200.0,88.56,88.72,88.47,88.7,337200.0
2009-04-02 11:50:00,88.7,88.84,88.7,88.84,321700.0,88.7,88.84,88.7,88.84,321700.0
2009-04-02 11:55:00,88.84,88.9,88.71,88.75,261800.0,88.84,88.9,88.71,88.75,261800.0
2009-04-02 12:00:00,88.75,88.82,88.73,88.77,184400.0,88.75,88.82,88.73,88.77,184400.0
2009-04-02 12:05:00,88.78,88.81,88.76,88.79,185300.0,88.78,88.81,88.76,88.79,185300.0
2009-04-02 12:10:00,88.78,88.82,88.66,88.67,165500.0,88.78,88.82,88.66,88.67,165500.0
2009-04-02 12:15:00,88.69,88.7,88.6,88.7,177500.0,88.69,88.7,88.6,88.7,177500.0
2009-04-02 12:20:00,88.67,88.74,88.6,88.62,121800.0,88.67,88.74,88.6,88.62,121800.0
2009-04-02 12:25:00,88.62,88.7,88.61,88.68,107300.0,88.62,88.7,88.61,88.68,107300.0
2009-04-02 12:30:00,88.68,88.74,88.64,88.67,142500.0,88.68,88.74,88.64,88.67,142500.0
2009-04-02 12:35:00,88.68,88.77,88.65,88.71,172000.0,88.68,88.77,88.65,88.71,172000.0
2009-04-02 12:40:00,88.72,89.04,88.71,88.98,230600.0,88.72,89.04,88.71,88.98,230600.0
2009-04-02 12:45:00,88.96,89.05,88.93,89.03,204800.0,88.96,89.05,88.93,89.03,204800.0
2009-04-02 12:50:00,89.04,89.04,88.84,88.9,162000.0,89.04,89.04,88.84,88.9,162000.0
2009-04-02 12:55:00,88.91,89.04,88.9,89.0,88900.0,88.91,89.04,88.9,89.0,88900.0
2009-04-02 13:00:00,89.01,89.13,88.89,88.89,262400.0,89.01,89.13,88.89,88.89,262400.0
2009-04-02 13:05:00,88.9,89.04,88.9,89.02,157800.0,88.9,89.04,88.9,89.02,157800.0
2009-04-02 13:10:00,89.04,89.23,88.94,89.0,339400.0,89.04,89.23,88.94,89.0,339400.0
2009-04-02 13:15:00,89.01,89.08,88.95,89.08,167100.0,89.01,89.08,88.95,89.08,167100.0
2009-04-02 13:20:00,89.08,89.36,89.07,89.17,391300.0,89.08,89.36,89.07,89.17,391300.0
2009-04-02 13:25:00,89.17,89.27,89.12,89.18,182400.0,89.17,89.27,89.12,89.18,182400.0
2009-04-02 13:30:00,89.16,89.23,89.1,89.11,155800.0,89.16,89.23,89.1,89.11,155800.0
2009-04-02 13:35:00,89.11,89.12,89.01,89.09,209200.0,89.11,89.12,89.01,89.09,209200.0
2009-04-02 13:40:00,89.09,89.1,89.01,89.02,84100.0,89.09,89.1,89.01,89.02,84100.0
2009-04-02 13:45:00,89.03,89.04,88.93,89.01,108700.0,89.03,89.04,88.93,89.01,108700.0
2009-04-02 13:50:00,89.0,89.05,88.97,89.05,52200.0,89.0,89.05,88.97,89.05,52200.0
2009-04-02 13:55:00,89.04,89.12,89.04,89.11,147900.0,89.04,89.12,89.04,89.11,147900.0
2009-04-02 14:00:00,89.11,89.16,89.1,89.14,61900.0,89.11,89.16,89.1,89.14,61900.0
2009-04-02 14:05:00,89.13,89.28,89.12,89.23,137700.0,89.13,89.28,89.12,89.23,137700.0
2009-04-02 14:10:00,89.24,89.24,89.11,89.12,56100.0,89.24,89.24,89.11,89.12,56100.0
2009-04-02 14:15:00,89.12,89.12,88.97,89.04,131500.0,89.12,89.12,88.97,89.04,131500.0
2009-04-02 14:20:00,89.06,89.06,88.98,89.04,46000.0,89.06,89.06,88.98,89.04,46000.0
2009-04-02 14:25:00,89.05,89.05,88.99,89.02,33400.0,89.05,89.05,88.99,89.02,33400.0
2009-04-02 14:30:00,89.01,89.02,88.93,89.0,128000.0,89.01,89.02,88.93,89.0,128000.0
2009-04-02 14:35:00,89.0,89.0,88.86,88.93,100200.0,89.0,89.0,88.86,88.93,100200.0
2009-04-02 14:40:00,88.93,88.93,88.79,88.8,211400.0,88.93,88.93,88.79,88.8,211400.0
2009-04-02 14:45:00,88.8,88.83,88.7,88.73,185200.0,88.8,88.83,88.7,88.73,185200.0
2009-04-02 14:50:00,88.72,88.76,88.68,88.7,168700.0,88.72,88.76,88.68,88.7,168700.0
2009-04-02 14:55:00,88.69,88.83,88.67,88.83,112400.0,88.69,88.83,88.67,88.83,112400.0
2009-04-02 15:00:00,88.83,88.89,88.81,88.86,122800.0,88.83,88.89,88.81,88.86,122800.0
2009-04-02 15:05:00,88.86,88.88,88.8,88.81,60100.0,88.86,88.88,88.8,88.81,60100.0
2009-04-02 15:10:00,88.81,88.89,88.8,88.84,57400.0,88.81,88.89,88.8,88.84,57400.0
2009-04-02 15:15:00,88.84,88.86,88.79,88.83,53100.0,88.84,88.86,88.79,88.83,53100.0
2009-04-02 15:20:00,88.84,88.84,88.77,88.83,102200.0,88.84,88.84,88.77,88.83,102200.0
2009-04-02 15:25:00,88.84,88.84,88.64,88.65,282700.0,88.84,88.84,88.64,88.65,282700.0
2009-04-02 15:30:00,88.65,88.82,88.61,88.81,242500.0,88.65,88.82,88.61,88.81,242500.0
2009-04-02 15:35:00,88.81,88.82,88.71,88.74,105500.0,88.81,88.82,88.71,88.74,105500.0
2009-04-02 15:40:00,88.74,88.8,88.72,88.76,112500.0,88.74,88.8,88.72,88.76,112500.0
2009-04-02 15:45:00,88.77,88.83,88.73,88.83,156200.0,88.77,88.83,88.73,88.83,156200.0
2009-04-02 15:50:00,88.81,88.9,88.81,88.88,191300.0,88.81,88.9,88.81,88.88,191300.0
2009-04-02 15:55:00,88.88,88.91,88.77,88.84,284800.0,88.88,88.91,88.77,88.84,284800.0
2009-04-03 09:30:00,88.99,89.44,88.91,88.95,776200.0,88.99,89.44,88.91,88.95,776200.0
2009-04-03 09:35:00,88.95,89.03,88.76,88.85,366400.0,88.95,89.03,88.76,88.85,366400.0
2009-04-03 09:40:00,88.86,88.91,88.8,88.82,112100.0,88.86,88.91,88.8,88.82,112100.0
2009-04-03 09:45:00,88.81,88.9,88.67,88.87,197500.0,88.81,88.9,88.67,88.87,197500.0
2009-04-03 09:50:00,88.88,89.09,88.88,89.04,166800.0,88.88,89.09,88.88,89.04,166800.0
2009-04-03 09:55:00,89.04,89.2,88.85,88.88,418900.0,89.04,89.2,88.85,88.88,418900.0
2009-04-03 10:00:00,88.89,88.97,88.78,88.88,137400.0,88.89,88.97,88.78,88.88,137400.0
2009-04-03 10:05:00,88.88,89.23,88.88,88.97,198000.0,88.88,89.23,88.88,88.97,198000.0
2009-04-03 10:10:00,88.96,89.01,88.88,88.94,106800.0,88.96,89.01,88.88,88.94,106800.0
2009-04-03 10:15:00,88.92,89.06,88.91,89.01,222700.0,88.92,89.06,88.91,89.01,222700.0
2009-04-03 10:20:00,89.03,89.15,89.01,89.03,86200.0,89.03,89.15,89.01,89.03,86200.0
2009-04-03 10:25:00,89.03,89.09,88.91,89.0,83300.0,89.03,89.09,88.91,89.0,83300.0
2009-04-03 10:30:00,89.0,89.0,88.82,88.95,93200.0,89.0,89.0,88.82,88.95,93200.0
2009-04-03 10:35:00,88.93,88.99,88.89,88.93,106700.0,88.93,88.99,88.89,88.93,106700.0
2009-04-03 10:40:00,88.92,88.93,88.73,88.89,89500.0,88.92,88.93,88.73,88.89,89500.0
2009-04-03 10:45:00,88.88,88.88,88.63,88.67,132500.0,88.88,88.88,88.63,88.67,132500.0
2009-04-03 10:50:00,88.67,88.74,88.63,88.67,90800.0,88.67,88.74,88.63,88.67,90800.0
2009-04-03 10:55:00,88.65,88.68,88.43,88.49,362500.0,88.65,88.68,88.43,88.49,362500.0
2009-04-03 11:00:00,88.49,88.51,88.25,88.35,232000.0,88.49,88.51,88.25,88.35,232000.0
2009-04-03 11:05:00,88.35,88.46,88.3,88.41,210500.0,88.35,88.46,88.3,88.41,210500.0
2009-04-03 11:10:00,88.4,88.48,88.25,88.32,189600.0,88.4,88.48,88.25,88.32,189600.0
2009-04-03 11:15:00,88.33,88.46,88.22,88.26,149500.0,88.33,88.46,88.22,88.26,149500.0
2009-04-03 11:20:00,88.25,88.34,88.2,88.32,216500.0,88.25,88.34,88.2,88.32,216500.0
2009-04-03 11:25:00,88.33,88.37,88.16,88.32,157000.0,88.33,88.37,88.16,88.32,157000.0
2009-04-03 11:30:00,88.28,88.44,88.28,88.43,181300.0,88.28,88.44,88.28,88.43,181300.0
2009-04-03 11:35:00,88.43,88.53,88.38,88.5,109600.0,88.43,88.53,88.38,88.5,109600.0
2009-04-03 11:40:00,88.49,88.52,88.25,88.31,164100.0,88.49,88.52,88.25,88.31,164100.0
2009-04-03 11:45:00,88.31,88.37,88.26,88.33,88900.0,88.31,88.37,88.26,88.33,88900.0
2009-04-03 11:50:00,88.33,88.55,88.33,88.49,109400.0,88.33,88.55,88.33,88.49,109400.0
2009-04-03 11:55:00,88.5,88.5,88.34,88.36,137400.0,88.5,88.5,88.34,88.36,137400.0
2009-04-03 12:00:00,88.35,88.38,88.21,88.32,202200.0,88.35,88.38,88.21,88.32,202200.0
2009-04-03 12:05:00,88.31,89.05,88.3,88.5,113800.0,88.31,89.05,88.3,88.5,113800.0
2009-04-03 12:10:00,88.44,88.46,88.35,88.4,67200.0,88.44,88.46,88.35,88.4,67200.0
2009-04-03 12:15:00,88.4,88.4,88.31,88.34,117200.0,88.4,88.4,88.31,88.34,117200.0
2009-04-03 12:20:00,88.35,88.4,88.27,88.28,165800.0,88.35,88.4,88.27,88.28,165800.0
2009-04-03 12:25:00,88.26,88.36,88.24,88.35,126700.0,88.26,88.36,88.24,88.35,126700.0
2009-04-03 12:30:00,88.35,88.38,88.23,88.33,206100.0,88.35,88.38,88.23,88.33,206100.0
2009-04-03 12:35:00,88.31,88.39,88.22,88.32,102300.0,88.31,88.39,88.22,88.32,102300.0
2009-04-03 12:40:00,88.31,88.35,88.2,88.2,191400.0,88.31,88.35,88.2,88.2,191400.0
2009-04-03 12:45:00,88.22,88.23,88.06,88.08,237000.0,88.22,88.23,88.06,88.08,237000.0
2009-04-03 12:50:00,88.09,88.26,87.99,88.24,468500.0,88.09,88.26,87.99,88.24,468500.0
2009-04-03 12:55:00,88.25,88.34,88.15,88.2,139900.0,88.25,88.34,88.15,88.2,139900.0
2009-04-03 13:00:00,88.19,89.05,88.01,88.07,151100.0,88.19,89.05,88.01,88.07,151100.0
2009-04-03 13:05:00,88.06,88.15,87.95,88.04,204100.0,88.06,88.15,87.95,88.04,204100.0
2009-04-03 13:10:00,88.03,88.2,88.03,88.18,125700.0,88.03,88.2,88.03,88.18,125700.0
2009-04-03 13:15:00,88.19,88.23,87.95,87.98,417800.0,88.19,88.23,87.95,87.98,417800.0
2009-04-03 13:20:00,87.98,88.09,87.9,88.09,279900.0,87.98,88.09,87.9,88.09,279900.0
2009-04-03 13:25:00,88.08,88.1,87.84,88.06,271600.0,88.08,88.1,87.84,88.06,271600.0
2009-04-03 13:30:00,88.05,88.11,87.99,88.06,191500.0,88.05,88.11,87.99,88.06,191500.0
2009-04-03 13:35:00,88.06,88.08,88.01,88.03,88700.0,88.06,88.08,88.01,88.03,88700.0
2009-04-03 13:40:00,88.04,88.06,87.98,88.02,129500.0,88.04,88.06,87.98,88.02,129500.0
2009-04-03 13:45:00,88.01,88.15,87.99,88.06,170500.0,88.01,88.15,87.99,88.06,170500.0
2009-04-03 13:50:00,88.04,88.1,87.98,88.01,149800.0,88.04,88.1,87.98,88.01,149800.0
2009-04-03 13:55:00,88.0,88.07,87.96,87.98,188500.0,88.0,88.07,87.96,87.98,188500.0
2009-04-03 14:00:00,87.98,88.0,87.9,87.91,207900.0,87.98,88.0,87.9,87.91,207900.0
2009-04-03 14:05:00,87.93,88.04,87.9,88.02,288600.0,87.93,88.04,87.9,88.02,288600.0
2009-04-03 14:10:00,88.02,88.06,87.97,87.98,98000.0,88.02,88.06,87.97,87.98,98000.0
2009-04-03 14:15:00,87.98,87.98,87.91,87.91,95600.0,87.98,87.98,87.91,87.91,95600.0
2009-04-03 14:20:00,87.92,87.92,87.78,87.83,459900.0,87.92,87.92,87.78,87.83,459900.0
2009-04-03 14:25:00,87.83,87.89,87.78,87.84,206000.0,87.83,87.89,87.78,87.84,206000.0
2009-04-03 14:30:00,87.83,87.84,87.59,87.74,341900.0,87.83,87.84,87.59,87.74,341900.0
2009-04-03 14:35:00,87.74,87.77,87.67,87.67,155400.0,87.74,87.77,87.67,87.67,155400.0
2009-04-03 14:40:00,87.65,87.79,87.65,87.76,164700.0,87.65,87.79,87.65,87.76,164700.0
2009-04-03 14:45:00,87.76,87.78,87.71,87.75,145500.0,87.76,87.78,87.71,87.75,145500.0
2009-04-03 14:50:00,87.75,87.77,87.67,87.72,314600.0,87.75,87.77,87.67,87.72,314600.0
2009-04-03 14:55:00,87.72,87.73,87.63,87.64,141400.0,87.72,87.73,87.63,87.64,141400.0
2009-04-03 15:00:00,87.64,87.69,87.62,87.65,136900.0,87.64,87.69,87.62,87.65,136900.0
2009-04-03 15:05:00,87.65,87.79,87.64,87.74,209900.0,87.65,87.79,87.64,87.74,209900.0
2009-04-03 15:10:00,87.73,87.75,87.71,87.73,152500.0,87.73,87.75,87.71,87.73,152500.0
2009-04-03 15:15:00,87.73,87.76,87.52,87.62,188200.0,87.73,87.76,87.52,87.62,188200.0
2009-04-03 15:20:00,87.62,87.65,87.56,87.62,228500.0,87.62,87.65,87.56,87.62,228500.0
2009-04-03 15:25:00,87.61,87.65,87.58,87.6,247800.0,87.61,87.65,87.58,87.6,247800.0
2009-04-03 15:30:00,87.6,87.65,87.54,87.64,118700.0,87.6,87.65,87.54,87.64,118700.0
2009-04-03 15:35:00,87.64,87.89,87.63,87.87,229000.0,87.64,87.89,87.63,87.87,229000.0
2009-04-03 15:40:00,87.88,87.91,87.83,87.86,125600.0,87.88,87.91,87.83,87.86,125600.0
2009-04-03 15:45:00,87.86,87.94,87.85,87.87,167600.0,87.86,87.94,87.85,87.87,167600.0
2009-04-03 15:50:00,87.86,87.9,87.65,87.71,161300.0,87.86,87.9,87.65,87.71,161300.0
2009-04-03 15:55:00,87.71,87.82,87.61,87.64,259300.0,87.71,87.82,87.61,87.64,259300.0
2009-04-06 09:30:00,86.41,86.44,86.05,86.18,1232600.0,86.41,86.44,86.05,86.18,1232600.0
2009-04-06 09:35:00,86.19,86.22,85.5,85.63,745200.0,86.19,86.22,85.5,85.63,745200.0
2009-04-06 09:40:00,85.64,85.95,85.45,85.68,1181300.0,85.64,85.95,85.45,85.68,1181300.0
2009-04-06 09:45:00,85.69,85.75,85.6,85.66,550300.0,85.69,85.75,85.6,85.66,550300.0
2009-04-06 09:50:00,85.65,85.69,85.36,85.44,1286500.0,85.65,85.69,85.36,85.44,1286500.0
2009-04-06 09:55:00,85.44,85.62,85.2,85.52,1075900.0,85.44,85.62,85.2,85.52,1075900.0
2009-04-06 10:00:00,85.52,85.58,85.37,85.37,503200.0,85.52,85.58,85.37,85.37,503200.0
2009-04-06 10:05:00,85.38,85.6,85.37,85.55,372100.0,85.38,85.6,85.37,85.55,372100.0
2009-04-06 10:10:00,85.55,85.63,85.42,85.45,315100.0,85.55,85.63,85.42,85.45,315100.0
2009-04-06 10:15:00,85.45,85.63,85.35,85.57,346500.0,85.45,85.63,85.35,85.57,346500.0
2009-04-06 10:20:00,85.58,85.62,85.47,85.53,208400.0,85.58,85.62,85.47,85.53,208400.0
2009-04-06 10:25:00,85.52,85.61,85.5,85.5,216400.0,85.52,85.61,85.5,85.5,216400.0
2009-04-06 10:30:00,85.51,85.63,85.48,85.54,247800.0,85.51,85.63,85.48,85.54,247800.0
2009-04-06 10:35:00,85.55,85.63,85.16,85.16,471800.0,85.55,85.63,85.16,85.16,471800.0
2009-04-06 10:40:00,85.16,85.29,84.97,85.15,677200.0,85.16,85.29,84.97,85.15,677200.0
2009-04-06 10:45:00,85.15,85.35,85.07,85.28,472700.0,85.15,85.35,85.07,85.28,472700.0
2009-04-06 10:50:00,85.26,85.34,85.22,85.31,254900.0,85.26,85.34,85.22,85.31,254900.0
2009-04-06 10:55:00,85.31,85.36,85.05,85.13,335700.0,85.31,85.36,85.05,85.13,335700.0
2009-04-06 11:00:00,85.13,85.65,85.12,85.19,568000.0,85.13,85.65,85.12,85.19,568000.0
2009-04-06 11:05:00,85.19,85.45,85.15,85.45,286300.0,85.19,85.45,85.15,85.45,286300.0
2009-04-06 11:10:00,85.47,85.61,85.41,85.55,448900.0,85.47,85.61,85.41,85.55,448900.0
2009-04-06 11:15:00,85.56,85.68,85.5,85.52,422000.0,85.56,85.68,85.5,85.52,422000.0
2009-04-06 11:20:00,85.54,85.8,85.48,85.76,228000.0,85.54,85.8,85.48,85.76,228000.0
2009-04-06 11:25:00,85.76,85.76,85.49,85.5,196700.0,85.76,85.76,85.49,85.5,196700.0
2009-04-06 11:30:00,85.5,85.61,85.3,85.35,388400.0,85.5,85.61,85.3,85.35,388400.0
2009-04-06 11:35:00,85.35,85.44,85.33,85.37,90700.0,85.35,85.44,85.33,85.37,90700.0
2009-04-06 11:40:00,85.37,85.6,85.35,85.58,151700.0,85.37,85.6,85.35,85.58,151700.0
2009-04-06 11:45:00,85.58,85.67,85.48,85.56,218700.0,85.58,85.67,85.48,85.56,218700.0
2009-04-06 11:50:00,85.56,85.65,85.44,85.59,163100.0,85.56,85.65,85.44,85.59,163100.0
2009-04-06 11:55:00,85.61,85.7,85.6,85.7,287300.0,85.61,85.7,85.6,85.7,287300.0
2009-04-06 12:00:00,85.71,85.75,85.6,85.68,103500.0,85.71,85.75,85.6,85.68,103500.0
2009-04-06 12:05:00,85.68,85.8,85.63,85.8,189100.0,85.68,85.8,85.63,85.8,189100.0
2009-04-06 12:10:00,85.8,85.8,85.54,85.58,191100.0,85.8,85.8,85.54,85.58,191100.0
2009-04-06 12:15:00,85.58,85.59,85.5,85.57,104800.0,85.58,85.59,85.5,85.57,104800.0
2009-04-06 12:20:00,85.57,85.73,85.57,85.67,179900.0,85.57,85.73,85.57,85.67,179900.0
2009-04-06 12:25:00,85.67,85.69,85.55,85.58,109300.0,85.67,85.69,85.55,85.58,109300.0
2009-04-06 12:30:00,85.6,85.63,85.56,85.57,58500.0,85.6,85.63,85.56,85.57,58500.0
2009-04-06 12:35:00,85.57,85.58,85.55,85.58,73700.0,85.57,85.58,85.55,85.58,73700.0
2009-04-06 12:40:00,85.58,85.66,85.57,85.66,81000.0,85.58,85.66,85.57,85.66,81000.0
2009-04-06 12:45:00,85.65,85.7,85.62,85.63,61000.0,85.65,85.7,85.62,85.63,61000.0
2009-04-06 12:50:00,85.64,85.69,85.61,85.67,39200.0,85.64,85.69,85.61,85.67,39200.0
2009-04-06 12:55:00,85.67,85.71,85.53,85.67,99100.0,85.67,85.71,85.53,85.67,99100.0
2009-04-06 13:00:00,85.68,85.74,85.66,85.71,62300.0,85.68,85.74,85.66,85.71,62300.0
2009-04-06 13:05:00,85.74,85.8,85.68,85.76,101600.0,85.74,85.8,85.68,85.76,101600.0
2009-04-06 13:10:00,85.76,85.91,85.76,85.85,109100.0,85.76,85.91,85.76,85.85,109100.0
2009-04-06 13:15:00,85.85,85.85,85.65,85.66,118400.0,85.85,85.85,85.65,85.66,118400.0
2009-04-06 13:20:00,85.65,85.71,85.63,85.69,64000.0,85.65,85.71,85.63,85.69,64000.0
2009-04-06 13:25:00,85.69,85.73,85.64,85.66,63700.0,85.69,85.73,85.64,85.66,63700.0
2009-04-06 13:30:00,85.65,85.66,85.61,85.63,41800.0,85.65,85.66,85.61,85.63,41800.0
2009-04-06 13:35:00,85.64,85.64,85.5,85.5,95000.0,85.64,85.64,85.5,85.5,95000.0
2009-04-06 13:40:00,85.5,85.55,85.48,85.5,99200.0,85.5,85.55,85.48,85.5,99200.0
2009-04-06 13:45:00,85.51,85.54,85.49,85.51,54000.0,85.51,85.54,85.49,85.51,54000.0
2009-04-06 13:50:00,85.51,85.53,85.48,85.49,68800.0,85.51,85.53,85.48,85.49,68800.0
2009-04-06 13:55:00,85.5,85.53,85.48,85.52,45100.0,85.5,85.53,85.48,85.52,45100.0
2009-04-06 14:00:00,85.51,85.53,85.35,85.46,101800.0,85.51,85.53,85.35,85.46,101800.0
2009-04-06 14:05:00,85.48,85.49,85.41,85.49,38800.0,85.48,85.49,85.41,85.49,38800.0
2009-04-06 14:10:00,85.48,85.55,85.43,85.53,84600.0,85.48,85.55,85.43,85.53,84600.0
2009-04-06 14:15:00,85.53,85.53,85.46,85.5,53700.0,85.53,85.53,85.46,85.5,53700.0
2009-04-06 14:20:00,85.5,85.51,85.44,85.45,169300.0,85.5,85.51,85.44,85.45,169300.0
2009-04-06 14:25:00,85.45,85.46,85.3,85.37,118900.0,85.45,85.46,85.3,85.37,118900.0
2009-04-06 14:30:00,85.37,85.43,85.37,85.41,86800.0,85.37,85.43,85.37,85.41,86800.0
2009-04-06 14:35:00,85.42,85.45,85.35,85.36,99200.0,85.42,85.45,85.35,85.36,99200.0
2009-04-06 14:40:00,85.36,85.47,85.35,85.45,101900.0,85.36,85.47,85.35,85.45,101900.0
2009-04-06 14:45:00,85.45,85.54,85.44,85.54,91600.0,85.45,85.54,85.44,85.54,91600.0
2009-04-06 14:50:00,85.54,85.56,85.46,85.55,59800.0,85.54,85.56,85.46,85.55,59800.0
2009-04-06 14:55:00,85.55,85.64,85.0,85.51,183300.0,85.55,85.64,85.0,85.51,183300.0
2009-04-06 15:00:00,85.5,85.62,85.49,85.58,68300.0,85.5,85.62,85.49,85.58,68300.0
2009-04-06 15:05:00,85.59,85.63,85.58,85.59,52600.0,85.59,85.63,85.58,85.59,52600.0
2009-04-06 15:10:00,85.59,85.65,85.58,85.63,48200.0,85.59,85.65,85.58,85.63,48200.0
2009-04-06 15:15:00,85.64,85.64,85.53,85.56,92700.0,85.64,85.64,85.53,85.56,92700.0
2009-04-06 15:20:00,85.57,85.62,85.54,85.54,96600.0,85.57,85.62,85.54,85.54,96600.0
2009-04-06 15:25:00,85.55,85.56,85.52,85.52,76100.0,85.55,85.56,85.52,85.52,76100.0
2009-04-06 15:30:00,85.52,85.68,85.49,85.66,173400.0,85.52,85.68,85.49,85.66,173400.0
2009-04-06 15:35:00,85.66,85.72,85.62,85.65,140600.0,85.66,85.72,85.62,85.65,140600.0
2009-04-06 15:40:00,85.64,85.65,85.54,85.56,97500.0,85.64,85.65,85.54,85.56,97500.0
2009-04-06 15:45:00,85.56,85.59,85.5,85.57,107500.0,85.56,85.59,85.5,85.57,107500.0
2009-04-06 15:50:00,85.57,85.58,85.31,85.32,259200.0,85.57,85.58,85.31,85.32,259200.0
2009-04-06 15:55:00,85.32,85.36,85.27,85.28,567400.0,85.32,85.36,85.27,85.28,567400.0
2009-04-07 09:30:00,86.29,86.42,86.17,86.39,501800.0,86.29,86.42,86.17,86.39,501800.0
2009-04-07 09:35:00,86.38,87.98,86.32,86.58,563600.0,86.38,87.98,86.32,86.58,563600.0
2009-04-07 09:40:00,86.59,86.62,86.33,86.56,488800.0,86.59,86.62,86.33,86.56,488800.0
2009-04-07 09:45:00,86.55,88.26,86.51,86.52,334900.0,86.55,88.26,86.51,86.52,334900.0
2009-04-07 09:50:00,86.53,86.68,86.48,86.5,248300.0,86.53,86.68,86.48,86.5,248300.0
2009-04-07 09:55:00,86.49,86.5,86.43,86.46,159500.0,86.49,86.5,86.43,86.46,159500.0
2009-04-07 10:00:00,86.47,86.48,86.31,86.47,182600.0,86.47,86.48,86.31,86.47,182600.0
2009-04-07 10:05:00,86.46,86.5,86.35,86.44,408900.0,86.46,86.5,86.35,86.44,408900.0
2009-04-07 10:10:00,86.44,86.5,86.4,86.44,92800.0,86.44,86.5,86.4,86.44,92800.0
2009-04-07 10:15:00,86.44,86.5,86.37,86.46,99900.0,86.44,86.5,86.37,86.46,99900.0
2009-04-07 10:20:00,86.47,86.58,86.41,86.57,124200.0,86.47,86.58,86.41,86.57,124200.0
2009-04-07 10:25:00,86.57,86.6,86.5,86.5,217600.0,86.57,86.6,86.5,86.5,217600.0
2009-04-07 10:30:00,86.54,86.55,86.33,86.36,207500.0,86.54,86.55,86.33,86.36,207500.0
2009-04-07 10:35:00,86.37,86.51,86.32,86.47,112200.0,86.37,86.51,86.32,86.47,112200.0
2009-04-07 10:40:00,86.48,86.54,86.34,86.35,134500.0,86.48,86.54,86.34,86.35,134500.0
2009-04-07 10:45:00,86.35,86.52,86.26,86.41,145800.0,86.35,86.52,86.26,86.41,145800.0
2009-04-07 10:50:00,86.41,86.47,86.36,86.47,85500.0,86.41,86.47,86.36,86.47,85500.0
2009-04-07 10:55:00,86.48,86.63,86.46,86.61,122500.0,86.48,86.63,86.46,86.61,122500.0
2009-04-07 11:00:00,86.61,86.62,86.48,86.56,104600.0,86.61,86.62,86.48,86.56,104600.0
2009-04-07 11:05:00,86.56,86.6,86.48,86.52,101300.0,86.56,86.6,86.48,86.52,101300.0
2009-04-07 11:10:00,86.54,86.61,86.5,86.57,65900.0,86.54,86.61,86.5,86.57,65900.0
2009-04-07 11:15:00,86.57,86.82,86.56,86.59,169300.0,86.57,86.82,86.56,86.59,169300.0
2009-04-07 11:20:00,86.57,86.66,86.57,86.61,92300.0,86.57,86.66,86.57,86.61,92300.0
2009-04-07 11:25:00,86.61,86.87,86.6,86.8,322700.0,86.61,86.87,86.6,86.8,322700.0
2009-04-07 11:30:00,86.81,86.82,86.68,86.73,116900.0,86.81,86.82,86.68,86.73,116900.0
2009-04-07 11:35:00,86.71,86.79,86.69,86.76,55300.0,86.71,86.79,86.69,86.76,55300.0
2009-04-07 11:40:00,86.77,86.93,86.77,86.89,178000.0,86.77,86.93,86.77,86.89,178000.0
2009-04-07 11:45:00,86.89,86.93,86.68,86.68,205100.0,86.89,86.93,86.68,86.68,205100.0
2009-04-07 11:50:00,86.68,86.77,86.66,86.73,116700.0,86.68,86.77,86.66,86.73,116700.0
2009-04-07 11:55:00,86.73,86.77,86.71,86.76,43200.0,86.73,86.77,86.71,86.76,43200.0
2009-04-07 12:00:00,86.76,86.76,86.62,86.71,75600.0,86.76,86.76,86.62,86.71,75600.0
2009-04-07 12:05:00,86.72,86.75,86.67,86.75,50200.0,86.72,86.75,86.67,86.75,50200.0
2009-04-07 12:10:00,86.75,86.8,86.69,86.73,60600.0,86.75,86.8,86.69,86.73,60600.0
2009-04-07 12:15:00,86.72,86.73,86.62,86.65,44000.0,86.72,86.73,86.62,86.65,44000.0
2009-04-07 12:20:00,86.65,86.8,86.64,86.72,100100.0,86.65,86.8,86.64,86.72,100100.0
2009-04-07 12:25:00,86.72,86.84,86.7,86.79,125000.0,86.72,86.84,86.7,86.79,125000.0
2009-04-07 12:30:00,86.79,86.9,86.76,86.9,69400.0,86.79,86.9,86.76,86.9,69400.0
2009-04-07 12:35:00,86.9,87.02,86.78,86.85,305400.0,86.9,87.02,86.78,86.85,305400.0
2009-04-07 12:40:00,86.85,86.87,86.75,86.76,64300.0,86.85,86.87,86.75,86.76,64300.0
2009-04-07 12:45:00,86.77,86.8,86.7,86.7,34500.0,86.77,86.8,86.7,86.7,34500.0
2009-04-07 12:50:00,86.71,86.73,86.69,86.72,28400.0,86.71,86.73,86.69,86.72,28400.0
2009-04-07 12:55:00,86.72,86.75,86.7,86.71,27300.0,86.72,86.75,86.7,86.71,27300.0
2009-04-07 13:00:00,86.72,86.8,86.57,86.58,160700.0,86.72,86.8,86.57,86.58,160700.0
2009-04-07 13:05:00,86.57,86.8,86.57,86.64,64500.0,86.57,86.8,86.57,86.64,64500.0
2009-04-07 13:10:00,86.64,86.65,86.56,86.63,33700.0,86.64,86.65,86.56,86.63,33700.0
2009-04-07 13:15:00,86.63,86.67,86.61,86.66,32800.0,86.63,86.67,86.61,86.66,32800.0
2009-04-07 13:20:00,86.67,86.69,86.58,86.6,46500.0,86.67,86.69,86.58,86.6,46500.0
2009-04-07 13:25:00,86.59,86.69,86.58,86.68,119300.0,86.59,86.69,86.58,86.68,119300.0
2009-04-07 13:30:00,86.66,86.67,86.6,86.61,40200.0,86.66,86.67,86.6,86.61,40200.0
2009-04-07 13:35:00,86.62,86.69,86.6,86.69,76600.0,86.62,86.69,86.6,86.69,76600.0
2009-04-07 13:40:00,86.68,86.73,86.68,86.72,74000.0,86.68,86.73,86.68,86.72,74000.0
2009-04-07 13:45:00,86.71,86.75,86.68,86.75,41200.0,86.71,86.75,86.68,86.75,41200.0
2009-04-07 13:50:00,86.75,86.79,86.66,86.67,80700.0,86.75,86.79,86.66,86.67,80700.0
2009-04-07 13:55:00,86.68,86.73,86.66,86.73,20500.0,86.68,86.73,86.66,86.73,20500.0
2009-04-07 14:00:00,86.73,86.75,86.69,86.73,33400.0,86.73,86.75,86.69,86.73,33400.0
2009-04-07 14:05:00,86.74,86.74,86.66,86.69,58200.0,86.74,86.74,86.66,86.69,58200.0
2009-04-07 14:10:00,86.69,86.7,86.67,86.68,22100.0,86.69,86.7,86.67,86.68,22100.0
2009-04-07 14:15:00,86.67,86.71,86.66,86.68,21800.0,86.67,86.71,86.66,86.68,21800.0
2009-04-07 14:20:00,86.69,86.72,86.68,86.72,64700.0,86.69,86.72,86.68,86.72,64700.0
2009-04-07 14:25:00,86.71,86.73,86.69,86.72,37900.0,86.71,86.73,86.69,86.72,37900.0
2009-04-07 14:30:00,86.72,86.72,86.67,86.68,54200.0,86.72,86.72,86.67,86.68,54200.0
2009-04-07 14:35:00,86.67,86.75,86.67,86.71,233000.0,86.67,86.75,86.67,86.71,233000.0
2009-04-07 14:40:00,86.71,86.74,86.68,86.71,42400.0,86.71,86.74,86.68,86.71,42400.0
2009-04-07 14:45:00,86.72,86.74,86.7,86.73,40700.0,86.72,86.74,86.7,86.73,40700.0
2009-04-07 14:50:00,86.73,86.73,86.7,86.71,57800.0,86.73,86.73,86.7,86.71,57800.0
2009-04-07 14:55:00,86.71,86.84,86.71,86.79,94900.0,86.71,86.84,86.71,86.79,94900.0
2009-04-07 15:00:00,86.79,86.82,86.77,86.82,62800.0,86.79,86.82,86.77,86.82,62800.0
2009-04-07 15:05:00,86.82,86.96,86.81,86.91,127200.0,86.82,86.96,86.81,86.91,127200.0
2009-04-07 15:10:00,86.92,86.93,86.85,86.87,68600.0,86.92,86.93,86.85,86.87,68600.0
2009-04-07 15:15:00,86.87,86.91,86.86,86.88,44000.0,86.87,86.91,86.86,86.88,44000.0
2009-04-07 15:20:00,86.87,86.89,86.83,86.84,73900.0,86.87,86.89,86.83,86.84,73900.0
2009-04-07 15:25:00,86.84,86.85,86.74,86.76,116400.0,86.84,86.85,86.74,86.76,116400.0
2009-04-07 15:30:00,86.75,86.82,86.73,86.74,93100.0,86.75,86.82,86.73,86.74,93100.0
2009-04-07 15:35:00,86.74,86.76,86.72,86.76,89400.0,86.74,86.76,86.72,86.76,89400.0
2009-04-07 15:40:00,86.76,86.77,86.71,86.72,83200.0,86.76,86.77,86.71,86.72,83200.0
2009-04-07 15:45:00,86.72,86.74,86.68,86.69,112800.0,86.72,86.74,86.68,86.69,112800.0
2009-04-07 15:50:00,86.68,86.69,86.63,86.64,145900.0,86.68,86.69,86.63,86.64,145900.0
2009-04-07 15:55:00,86.65,86.82,86.63,86.76,400600.0,86.65,86.82,86.63,86.76,400600.0
2009-04-08 09:30:00,87.17,87.21,86.86,86.92,586200.0,87.17,87.21,86.86,86.92,586200.0
2009-04-08 09:35:00,86.92,87.01,86.85,86.97,359700.0,86.92,87.01,86.85,86.97,359700.0
2009-04-08 09:40:00,86.97,87.01,86.81,86.84,179900.0,86.97,87.01,86.81,86.84,179900.0
2009-04-08 09:45:00,86.83,86.86,86.71,86.73,280400.0,86.83,86.86,86.71,86.73,280400.0
2009-04-08 09:50:00,86.72,86.88,86.55,86.57,230600.0,86.72,86.88,86.55,86.57,230600.0
2009-04-08 09:55:00,86.59,86.59,86.26,86.44,490100.0,86.59,86.59,86.26,86.44,490100.0
2009-04-08 10:00:00,86.46,86.56,86.32,86.51,283200.0,86.46,86.56,86.32,86.51,283200.0
2009-04-08 10:05:00,86.51,86.53,86.38,86.47,125200.0,86.51,86.53,86.38,86.47,125200.0
2009-04-08 10:10:00,86.48,86.55,86.46,86.54,143800.0,86.48,86.55,86.46,86.54,143800.0
2009-04-08 10:15:00,86.53,86.61,86.45,86.48,133800.0,86.53,86.61,86.45,86.48,133800.0
2009-04-08 10:20:00,86.48,86.64,86.35,86.63,273500.0,86.48,86.64,86.35,86.63,273500.0
2009-04-08 10:25:00,86.63,86.75,86.58,86.71,201600.0,86.63,86.75,86.58,86.71,201600.0
2009-04-08 10:30:00,86.72,86.84,86.69,86.73,249400.0,86.72,86.84,86.69,86.73,249400.0
2009-04-08 10:35:00,86.74,87.03,86.71,87.0,201700.0,86.74,87.03,86.71,87.0,201700.0
2009-04-08 10:40:00,87.01,87.02,86.81,86.83,228200.0,87.01,87.02,86.81,86.83,228200.0
2009-04-08 10:45:00,86.82,86.87,86.79,86.83,70500.0,86.82,86.87,86.79,86.83,70500.0
2009-04-08 10:50:00,86.83,86.92,86.83,86.9,123000.0,86.83,86.92,86.83,86.9,123000.0
2009-04-08 10:55:00,86.9,87.02,86.85,86.98,239000.0,86.9,87.02,86.85,86.98,239000.0
2009-04-08 11:00:00,86.98,87.03,86.94,87.0,288800.0,86.98,87.03,86.94,87.0,288800.0
2009-04-08 11:05:00,87.0,87.3,86.97,87.25,427800.0,87.0,87.3,86.97,87.25,427800.0
2009-04-08 11:10:00,87.22,87.24,87.08,87.11,139300.0,87.22,87.24,87.08,87.11,139300.0
2009-04-08 11:15:00,87.11,87.19,87.08,87.14,104900.0,87.11,87.19,87.08,87.14,104900.0
2009-04-08 11:20:00,87.14,87.22,87.1,87.14,73100.0,87.14,87.22,87.1,87.14,73100.0
2009-04-08 11:25:00,87.14,87.22,87.13,87.14,67600.0,87.14,87.22,87.13,87.14,67600.0
2009-04-08 11:30:00,87.15,87.15,87.01,87.05,101400.0,87.15,87.15,87.01,87.05,101400.0
2009-04-08 11:35:00,87.04,87.1,87.03,87.06,73500.0,87.04,87.1,87.03,87.06,73500.0
2009-04-08 11:40:00,87.06,87.12,87.02,87.05,125700.0,87.06,87.12,87.02,87.05,125700.0
2009-04-08 11:45:00,87.06,87.09,86.92,87.02,360100.0,87.06,87.09,86.92,87.02,360100.0
2009-04-08 11:50:00,87.0,87.03,86.93,86.98,69400.0,87.0,87.03,86.93,86.98,69400.0
2009-04-08 11:55:00,86.98,87.14,86.97,87.1,117100.0,86.98,87.14,86.97,87.1,117100.0
2009-04-08 12:00:00,87.13,87.16,87.07,87.11,63500.0,87.13,87.16,87.07,87.11,63500.0
2009-04-08 12:05:00,87.11,87.15,87.09,87.11,28800.0,87.11,87.15,87.09,87.11,28800.0
2009-04-08 12:10:00,87.11,87.11,86.96,87.02,60300.0,87.11,87.11,86.96,87.02,60300.0
2009-04-08 12:15:00,87.03,87.05,86.98,87.03,40100.0,87.03,87.05,86.98,87.03,40100.0
2009-04-08 12:20:00,87.05,87.16,87.04,87.13,30300.0,87.05,87.16,87.04,87.13,30300.0
2009-04-08 12:25:00,87.14,87.16,87.1,87.14,123200.0,87.14,87.16,87.1,87.14,123200.0
2009-04-08 12:30:00,87.13,87.14,87.09,87.1,117800.0,87.13,87.14,87.09,87.1,117800.0
2009-04-08 12:35:00,87.11,87.17,87.1,87.16,47200.0,87.11,87.17,87.1,87.16,47200.0
2009-04-08 12:40:00,87.16,87.19,87.1,87.19,78800.0,87.16,87.19,87.1,87.19,78800.0
2009-04-08 12:45:00,87.18,87.24,87.17,87.2,74500.0,87.18,87.24,87.17,87.2,74500.0
2009-04-08 12:50:00,87.2,87.3,87.19,87.19,42700.0,87.2,87.3,87.19,87.19,42700.0
2009-04-08 12:55:00,87.19,87.52,87.16,87.38,204900.0,87.19,87.52,87.16,87.38,204900.0
2009-04-08 13:00:00,87.43,87.51,87.29,87.39,114100.0,87.43,87.51,87.29,87.39,114100.0
2009-04-08 13:05:00,87.38,87.45,87.21,87.25,76500.0,87.38,87.45,87.21,87.25,76500.0
2009-04-08 13:10:00,87.26,87.31,87.23,87.25,46500.0,87.26,87.31,87.23,87.25,46500.0
2009-04-08 13:15:00,87.24,87.24,86.65,87.12,188300.0,87.24,87.24,86.65,87.12,188300.0
2009-04-08 13:20:00,87.12,87.12,86.95,87.04,191800.0,87.12,87.12,86.95,87.04,191800.0
2009-04-08 13:25:00,87.04,87.05,86.9,86.96,113400.0,87.04,87.05,86.9,86.96,113400.0
2009-04-08 13:30:00,86.95,87.06,86.95,87.06,89400.0,86.95,87.06,86.95,87.06,89400.0
2009-04-08 13:35:00,87.03,87.07,87.02,87.03,29400.0,87.03,87.07,87.02,87.03,29400.0
2009-04-08 13:40:00,87.02,87.03,86.93,86.97,85600.0,87.02,87.03,86.93,86.97,85600.0
2009-04-08 13:45:00,86.95,86.98,86.9,86.95,43400.0,86.95,86.98,86.9,86.95,43400.0
2009-04-08 13:50:00,86.95,86.97,86.92,86.94,32800.0,86.95,86.97,86.92,86.94,32800.0
2009-04-08 13:55:00,86.94,86.95,86.87,86.88,39300.0,86.94,86.95,86.87,86.88,39300.0
2009-04-08 14:00:00,86.87,86.93,86.8,86.88,96700.0,86.87,86.93,86.8,86.88,96700.0
2009-04-08 14:05:00,86.88,86.96,86.8,86.81,142500.0,86.88,86.96,86.8,86.81,142500.0
2009-04-08 14:10:00,86.81,86.98,86.77,86.83,282300.0,86.81,86.98,86.77,86.83,282300.0
2009-04-08 14:15:00,86.83,86.84,86.62,86.7,80200.0,86.83,86.84,86.62,86.7,80200.0
2009-04-08 14:20:00,86.69,86.76,86.5,86.64,175100.0,86.69,86.76,86.5,86.64,175100.0
2009-04-08 14:25:00,86.64,86.66,86.58,86.63,67300.0,86.64,86.66,86.58,86.63,67300.0
2009-04-08 14:30:00,86.63,86.67,86.56,86.66,41200.0,86.63,86.67,86.56,86.66,41200.0
2009-04-08 14:35:00,86.66,86.7,86.65,86.69,54400.0,86.66,86.7,86.65,86.69,54400.0
2009-04-08 14:40:00,86.68,86.72,86.57,86.63,45500.0,86.68,86.72,86.57,86.63,45500.0
2009-04-08 14:45:00,86.63,86.65,86.61,86.63,32100.0,86.63,86.65,86.61,86.63,32100.0
2009-04-08 14:50:00,86.64,86.72,86.62,86.72,34000.0,86.64,86.72,86.62,86.72,34000.0
2009-04-08 14:55:00,86.72,86.78,86.7,86.76,56800.0,86.72,86.78,86.7,86.76,56800.0
2009-04-08 15:00:00,86.76,86.76,86.73,86.75,20900.0,86.76,86.76,86.73,86.75,20900.0
2009-04-08 15:05:00,86.75,86.76,86.7,86.74,33300.0,86.75,86.76,86.7,86.74,33300.0
2009-04-08 15:10:00,86.74,86.74,86.69,86.7,41000.0,86.74,86.74,86.69,86.7,41000.0
2009-04-08 15:15:00,86.7,86.7,86.6,86.6,74800.0,86.7,86.7,86.6,86.6,74800.0
2009-04-08 15:20:00,86.61,86.63,86.57,86.6,102300.0,86.61,86.63,86.57,86.6,102300.0
2009-04-08 15:25:00,86.6,86.64,86.56,86.64,127700.0,86.6,86.64,86.56,86.64,127700.0
2009-04-08 15:30:00,86.64,86.68,86.61,86.64,98200.0,86.64,86.68,86.61,86.64,98200.0
2009-04-08 15:35:00,86.64,86.64,86.55,86.57,77400.0,86.64,86.64,86.55,86.57,77400.0
2009-04-08 15:40:00,86.57,86.61,86.53,86.53,140300.0,86.57,86.61,86.53,86.53,140300.0
2009-04-08 15:45:00,86.54,86.55,86.5,86.5,159600.0,86.54,86.55,86.5,86.5,159600.0
2009-04-08 15:50:00,86.52,86.54,86.46,86.48,163800.0,86.52,86.54,86.46,86.48,163800.0
2009-04-08 15:55:00,86.49,86.59,86.47,86.55,209500.0,86.49,86.59,86.47,86.55,209500.0
2009-04-09 09:30:00,86.33,86.33,86.1,86.1,762500.0,86.33,86.33,86.1,86.1,762500.0
2009-04-09 09:35:00,86.11,86.34,86.11,86.28,173400.0,86.11,86.34,86.11,86.28,173400.0
2009-04-09 09:40:00,86.27,86.31,86.25,86.29,161000.0,86.27,86.31,86.25,86.29,161000.0
2009-04-09 09:45:00,86.29,86.57,86.29,86.5,278200.0,86.29,86.57,86.29,86.5,278200.0
2009-04-09 09:50:00,86.51,86.6,86.47,86.55,238700.0,86.51,86.6,86.47,86.55,238700.0
2009-04-09 09:55:00,86.57,86.75,86.54,86.67,120500.0,86.57,86.75,86.54,86.67,120500.0
2009-04-09 10:00:00,86.67,86.74,86.55,86.59,82800.0,86.67,86.74,86.55,86.59,82800.0
2009-04-09 10:05:00,86.58,86.58,86.39,86.42,194500.0,86.58,86.58,86.39,86.42,194500.0
2009-04-09 10:10:00,86.4,86.41,86.2,86.22,436800.0,86.4,86.41,86.2,86.22,436800.0
2009-04-09 10:15:00,86.21,86.29,86.11,86.28,239500.0,86.21,86.29,86.11,86.28,239500.0
2009-04-09 10:20:00,86.29,86.29,86.13,86.18,102000.0,86.29,86.29,86.13,86.18,102000.0
2009-04-09 10:25:00,86.18,86.38,86.17,86.34,112400.0,86.18,86.38,86.17,86.34,112400.0
2009-04-09 10:30:00,86.33,86.35,86.22,86.33,49500.0,86.33,86.35,86.22,86.33,49500.0
2009-04-09 10:35:00,86.33,86.64,86.33,86.51,139400.0,86.33,86.64,86.33,86.51,139400.0
2009-04-09 10:40:00,86.49,86.62,86.49,86.56,64400.0,86.49,86.62,86.49,86.56,64400.0
2009-04-09 10:45:00,86.54,86.56,86.4,86.47,58500.0,86.54,86.56,86.4,86.47,58500.0
2009-04-09 10:50:00,86.45,86.47,86.4,86.42,67300.0,86.45,86.47,86.4,86.42,67300.0
2009-04-09 10:55:00,86.42,86.5,86.32,86.48,119500.0,86.42,86.5,86.32,86.48,119500.0
2009-04-09 11:00:00,86.46,86.49,86.38,86.38,87100.0,86.46,86.49,86.38,86.38,87100.0
2009-04-09 11:05:00,86.39,86.45,86.35,86.38,104500.0,86.39,86.45,86.35,86.38,104500.0
2009-04-09 11:10:00,86.38,86.41,86.33,86.37,127800.0,86.38,86.41,86.33,86.37,127800.0
2009-04-09 11:15:00,86.38,86.41,86.32,86.35,88200.0,86.38,86.41,86.32,86.35,88200.0
2009-04-09 11:20:00,86.34,86.36,86.3,86.34,69900.0,86.34,86.36,86.3,86.34,69900.0
2009-04-09 11:25:00,86.36,86.55,86.27,86.52,178500.0,86.36,86.55,86.27,86.52,178500.0
2009-04-09 11:30:00,86.5,86.54,86.5,86.5,46700.0,86.5,86.54,86.5,86.5,46700.0
2009-04-09 11:35:00,86.51,86.65,86.49,86.65,135900.0,86.51,86.65,86.49,86.65,135900.0
2009-04-09 11:40:00,86.66,86.66,86.59,86.62,96600.0,86.66,86.66,86.59,86.62,96600.0
2009-04-09 11:45:00,86.63,86.72,86.52,86.54,67200.0,86.63,86.72,86.52,86.54,67200.0
2009-04-09 11:50:00,86.52,86.61,86.5,86.61,49200.0,86.52,86.61,86.5,86.61,49200.0
2009-04-09 11:55:00,86.61,86.68,86.61,86.64,76100.0,86.61,86.68,86.61,86.64,76100.0
2009-04-09 12:00:00,86.65,86.81,86.65,86.73,107600.0,86.65,86.81,86.65,86.73,107600.0
2009-04-09 12:05:00,86.75,86.82,86.73,86.74,39400.0,86.75,86.82,86.73,86.74,39400.0
2009-04-09 12:10:00,86.73,86.74,86.64,86.7,53100.0,86.73,86.74,86.64,86.7,53100.0
2009-04-09 12:15:00,86.71,86.71,86.65,86.66,71500.0,86.71,86.71,86.65,86.66,71500.0
2009-04-09 12:20:00,86.66,86.7,86.58,86.6,32900.0,86.66,86.7,86.58,86.6,32900.0
2009-04-09 12:25:00,86.6,86.72,86.6,86.71,28200.0,86.6,86.72,86.6,86.71,28200.0
2009-04-09 12:30:00,86.72,86.78,86.66,86.74,44500.0,86.72,86.78,86.66,86.74,44500.0
2009-04-09 12:35:00,86.75,86.88,86.74,86.76,134600.0,86.75,86.88,86.74,86.76,134600.0
2009-04-09 12:40:00,86.75,86.84,86.65,86.75,312400.0,86.75,86.84,86.65,86.75,312400.0
2009-04-09 12:45:00,86.75,86.75,86.65,86.65,88500.0,86.75,86.75,86.65,86.65,88500.0
2009-04-09 12:50:00,86.65,86.66,86.6,86.6,44300.0,86.65,86.66,86.6,86.6,44300.0
2009-04-09 12:55:00,86.62,86.62,86.48,86.5,39700.0,86.62,86.62,86.48,86.5,39700.0
2009-04-09 13:00:00,86.51,86.71,86.5,86.7,89800.0,86.51,86.71,86.5,86.7,89800.0
2009-04-09 13:05:00,86.69,86.7,86.6,86.65,37800.0,86.69,86.7,86.6,86.65,37800.0
2009-04-09 13:10:00,86.66,86.66,86.59,86.6,20100.0,86.66,86.66,86.59,86.6,20100.0
2009-04-09 13:15:00,86.62,86.65,86.6,86.62,26900.0,86.62,86.65,86.6,86.62,26900.0
2009-04-09 13:20:00,86.62,86.62,86.53,86.57,61700.0,86.62,86.62,86.53,86.57,61700.0
2009-04-09 13:25:00,86.58,86.66,86.54,86.61,39800.0,86.58,86.66,86.54,86.61,39800.0
2009-04-09 13:30:00,86.62,86.7,86.58,86.62,93900.0,86.62,86.7,86.58,86.62,93900.0
2009-04-09 13:35:00,86.63,86.64,86.6,86.63,11500.0,86.63,86.64,86.6,86.63,11500.0
2009-04-09 13:40:00,86.63,86.66,86.63,86.64,16200.0,86.63,86.66,86.63,86.64,16200.0
2009-04-09 13:45:00,86.62,86.66,86.62,86.65,16400.0,86.62,86.66,86.62,86.65,16400.0
2009-04-09 13:50:00,86.66,86.69,86.65,86.69,18700.0,86.66,86.69,86.65,86.69,18700.0
2009-04-09 13:55:00,86.68,86.73,86.67,86.71,31300.0,86.68,86.73,86.67,86.71,31300.0
2009-04-09 14:00:00,86.71,86.73,86.69,86.71,35600.0,86.71,86.73,86.69,86.71,35600.0
2009-04-09 14:05:00,86.71,86.73,86.68,86.71,21500.0,86.71,86.73,86.68,86.71,21500.0
2009-04-09 14:10:00,86.71,86.73,86.67,86.69,33400.0,86.71,86.73,86.67,86.69,33400.0
2009-04-09 14:15:00,86.7,86.81,86.69,86.78,81200.0,86.7,86.81,86.69,86.78,81200.0
2009-04-09 14:20:00,86.79,86.81,86.77,86.8,25400.0,86.79,86.81,86.77,86.8,25400.0
2009-04-09 14:25:00,86.79,86.82,86.74,86.76,63300.0,86.79,86.82,86.74,86.76,63300.0
2009-04-09 14:30:00,86.76,86.77,86.71,86.73,65100.0,86.76,86.77,86.71,86.73,65100.0
2009-04-09 14:35:00,86.73,86.73,86.65,86.7,117100.0,86.73,86.73,86.65,86.7,117100.0
2009-04-09 14:40:00,86.69,86.74,86.69,86.72,102300.0,86.69,86.74,86.69,86.72,102300.0
2009-04-09 14:45:00,86.73,86.74,86.69,86.73,75000.0,86.73,86.74,86.69,86.73,75000.0
2009-04-09 14:50:00,86.73,86.75,86.7,86.71,76400.0,86.73,86.75,86.7,86.71,76400.0
2009-04-09 14:55:00,86.72,86.72,86.66,86.67,89300.0,86.72,86.72,86.66,86.67,89300.0
2009-04-09 15:00:00,86.68,86.69,86.61,86.62,81500.0,86.68,86.69,86.61,86.62,81500.0
2009-04-09 15:05:00,86.62,86.64,86.59,86.61,80600.0,86.62,86.64,86.59,86.61,80600.0
2009-04-09 15:10:00,86.61,86.61,86.54,86.57,64600.0,86.61,86.61,86.54,86.57,64600.0
2009-04-09 15:15:00,86.57,86.6,86.56,86.6,70700.0,86.57,86.6,86.56,86.6,70700.0
2009-04-09 15:20:00,86.6,86.6,86.54,86.56,133100.0,86.6,86.6,86.54,86.56,133100.0
2009-04-09 15:25:00,86.56,86.57,86.53,86.53,118200.0,86.56,86.57,86.53,86.53,118200.0
2009-04-09 15:30:00,86.52,86.62,86.51,86.61,223600.0,86.52,86.62,86.51,86.61,223600.0
2009-04-09 15:35:00,86.6,86.61,86.46,86.47,214100.0,86.6,86.61,86.46,86.47,214100.0
2009-04-09 15:40:00,86.46,86.47,86.38,86.38,242800.0,86.46,86.47,86.38,86.38,242800.0
2009-04-09 15:45:00,86.38,86.4,86.35,86.37,145700.0,86.38,86.4,86.35,86.37,145700.0
2009-04-09 15:50:00,86.36,86.37,86.25,86.27,195900.0,86.36,86.37,86.25,86.27,195900.0
2009-04-09 15:55:00,86.29,86.33,86.23,86.29,247600.0,86.29,86.33,86.23,86.29,247600.0
2009-04-13 09:30:00,88.02,88.26,88.02,88.07,413000.0,88.02,88.26,88.02,88.07,413000.0
2009-04-13 09:35:00,88.07,88.15,87.95,88.13,227100.0,88.07,88.15,87.95,88.13,227100.0
2009-04-13 09:40:00,88.14,88.15,88.0,88.09,250800.0,88.14,88.15,88.0,88.09,250800.0
2009-04-13 09:45:00,88.1,88.1,87.97,88.0,156600.0,88.1,88.1,87.97,88.0,156600.0
2009-04-13 09:50:00,88.01,88.07,88.0,88.06,117300.0,88.01,88.07,88.0,88.06,117300.0
2009-04-13 09:55:00,88.07,88.2,88.0,88.08,107500.0,88.07,88.2,88.0,88.08,107500.0
2009-04-13 10:00:00,88.08,88.11,87.94,87.94,87700.0,88.08,88.11,87.94,87.94,87700.0
2009-04-13 10:05:00,87.95,87.97,87.84,87.87,162300.0,87.95,87.97,87.84,87.87,162300.0
2009-04-13 10:10:00,87.87,88.0,87.83,87.98,96200.0,87.87,88.0,87.83,87.98,96200.0
2009-04-13 10:15:00,87.99,87.99,87.85,87.88,67800.0,87.99,87.99,87.85,87.88,67800.0
2009-04-13 10:20:00,87.88,87.98,87.86,87.97,83100.0,87.88,87.98,87.86,87.97,83100.0
2009-04-13 10:25:00,87.97,88.08,87.96,88.01,92800.0,87.97,88.08,87.96,88.01,92800.0
2009-04-13 10:30:00,88.02,88.03,87.96,87.97,18300.0,88.02,88.03,87.96,87.97,18300.0
2009-04-13 10:35:00,87.97,88.07,87.96,88.07,83000.0,87.97,88.07,87.96,88.07,83000.0
2009-04-13 10:40:00,88.05,88.13,88.05,88.09,93900.0,88.05,88.13,88.05,88.09,93900.0
2009-04-13 10:45:00,88.09,88.26,88.08,88.22,115200.0,88.09,88.26,88.08,88.22,115200.0
2009-04-13 10:50:00,88.2,88.23,88.12,88.21,34900.0,88.2,88.23,88.12,88.21,34900.0
2009-04-13 10:55:00,88.22,88.24,88.07,88.08,52700.0,88.22,88.24,88.07,88.08,52700.0
2009-04-13 11:00:00,88.11,88.25,88.11,88.2,78600.0,88.11,88.25,88.11,88.2,78600.0
2009-04-13 11:05:00,88.16,88.33,88.11,88.22,172500.0,88.16,88.33,88.11,88.22,172500.0
2009-04-13 11:10:00,88.23,88.32,88.16,88.17,79100.0,88.23,88.32,88.16,88.17,79100.0
2009-04-13 11:15:00,88.18,88.3,88.16,88.19,95000.0,88.18,88.3,88.16,88.19,95000.0
2009-04-13 11:20:00,88.2,88.28,88.19,88.21,48000.0,88.2,88.28,88.19,88.21,48000.0
2009-04-13 11:25:00,88.2,88.22,88.06,88.09,56800.0,88.2,88.22,88.06,88.09,56800.0
2009-04-13 11:30:00,88.08,88.28,88.08,88.26,70000.0,88.08,88.28,88.08,88.26,70000.0
2009-04-13 11:35:00,88.26,88.26,88.17,88.21,70800.0,88.26,88.26,88.17,88.21,70800.0
2009-04-13 11:40:00,88.2,88.25,88.19,88.25,64200.0,88.2,88.25,88.19,88.25,64200.0
2009-04-13 11:45:00,88.26,88.45,88.22,88.4,195100.0,88.26,88.45,88.22,88.4,195100.0
2009-04-13 11:50:00,88.39,88.45,88.22,88.3,128800.0,88.39,88.45,88.22,88.3,128800.0
2009-04-13 11:55:00,88.29,88.33,88.28,88.28,54400.0,88.29,88.33,88.28,88.28,54400.0
2009-04-13 12:00:00,88.27,88.27,88.13,88.2,179100.0,88.27,88.27,88.13,88.2,179100.0
2009-04-13 12:05:00,88.21,88.22,88.17,88.2,33100.0,88.21,88.22,88.17,88.2,33100.0
2009-04-13 12:10:00,88.2,88.3,88.17,88.25,41100.0,88.2,88.3,88.17,88.25,41100.0
2009-04-13 12:15:00,88.24,88.24,88.09,88.09,36000.0,88.24,88.24,88.09,88.09,36000.0
2009-04-13 12:20:00,88.1,88.12,88.02,88.04,45100.0,88.1,88.12,88.02,88.04,45100.0
2009-04-13 12:25:00,88.03,88.4,88.03,88.05,98800.0,88.03,88.4,88.03,88.05,98800.0
2009-04-13 12:30:00,88.06,88.17,88.05,88.16,30400.0,88.06,88.17,88.05,88.16,30400.0
2009-04-13 12:35:00,88.15,88.16,88.07,88.09,40800.0,88.15,88.16,88.07,88.09,40800.0
2009-04-13 12:40:00,88.09,88.13,88.09,88.1,26400.0,88.09,88.13,88.09,88.1,26400.0
2009-04-13 12:45:00,88.1,88.11,88.05,88.07,18900.0,88.1,88.11,88.05,88.07,18900.0
2009-04-13 12:50:00,88.06,88.12,88.06,88.1,21300.0,88.06,88.12,88.06,88.1,21300.0
2009-04-13 12:55:00,88.1,88.13,87.88,87.9,150400.0,88.1,88.13,87.88,87.9,150400.0
2009-04-13 13:00:00,87.91,87.91,87.77,87.84,151200.0,87.91,87.91,87.77,87.84,151200.0
2009-04-13 13:05:00,87.83,87.9,87.81,87.89,41000.0,87.83,87.9,87.81,87.89,41000.0
2009-04-13 13:10:00,87.88,87.95,87.81,87.95,42600.0,87.88,87.95,87.81,87.95,42600.0
2009-04-13 13:15:00,87.93,88.08,87.91,87.92,43400.0,87.93,88.08,87.91,87.92,43400.0
2009-04-13 13:20:00,87.92,87.99,87.88,87.9,82600.0,87.92,87.99,87.88,87.9,82600.0
2009-04-13 13:25:00,87.89,87.96,87.86,87.9,54200.0,87.89,87.96,87.86,87.9,54200.0
2009-04-13 13:30:00,87.9,87.92,87.8,87.84,78000.0,87.9,87.92,87.8,87.84,78000.0
2009-04-13 13:35:00,87.85,87.9,87.84,87.86,39700.0,87.85,87.9,87.84,87.86,39700.0
2009-04-13 13:40:00,87.85,87.87,87.74,87.84,195600.0,87.85,87.87,87.74,87.84,195600.0
2009-04-13 13:45:00,87.84,87.85,87.77,87.83,46500.0,87.84,87.85,87.77,87.83,46500.0
2009-04-13 13:50:00,87.84,87.89,87.78,87.78,55400.0,87.84,87.89,87.78,87.78,55400.0
2009-04-13 13:55:00,87.78,87.79,87.61,87.64,87900.0,87.78,87.79,87.61,87.64,87900.0
2009-04-13 14:00:00,87.65,87.71,87.6,87.69,67900.0,87.65,87.71,87.6,87.69,67900.0
2009-04-13 14:05:00,87.7,87.7,87.6,87.63,84000.0,87.7,87.7,87.6,87.63,84000.0
2009-04-13 14:10:00,87.63,87.78,87.63,87.78,57100.0,87.63,87.78,87.63,87.78,57100.0
2009-04-13 14:15:00,87.77,87.79,87.73,87.74,55800.0,87.77,87.79,87.73,87.74,55800.0
2009-04-13 14:20:00,87.74,87.76,87.71,87.71,43600.0,87.74,87.76,87.71,87.71,43600.0
2009-04-13 14:25:00,87.72,87.73,87.7,87.71,22600.0,87.72,87.73,87.7,87.71,22600.0
2009-04-13 14:30:00,87.73,87.75,87.71,87.71,21900.0,87.73,87.75,87.71,87.71,21900.0
2009-04-13 14:35:00,87.71,87.72,87.68,87.69,26500.0,87.71,87.72,87.68,87.69,26500.0
2009-04-13 14:40:00,87.7,87.76,87.68,87.73,34400.0,87.7,87.76,87.68,87.73,34400.0
2009-04-13 14:45:00,87.73,87.77,87.72,87.72,25900.0,87.73,87.77,87.72,87.72,25900.0
2009-04-13 14:50:00,87.73,87.75,87.72,87.73,10800.0,87.73,87.75,87.72,87.73,10800.0
2009-04-13 14:55:00,87.74,87.74,87.67,87.72,52600.0,87.74,87.74,87.67,87.72,52600.0
2009-04-13 15:00:00,87.72,87.75,87.68,87.73,53500.0,87.72,87.75,87.68,87.73,53500.0
2009-04-13 15:05:00,87.74,87.74,87.66,87.67,27600.0,87.74,87.74,87.66,87.67,27600.0
2009-04-13 15:10:00,87.67,87.69,87.65,87.69,26600.0,87.67,87.69,87.65,87.69,26600.0
2009-04-13 15:15:00,87.69,87.7,87.67,87.68,45500.0,87.69,87.7,87.67,87.68,45500.0
2009-04-13 15:20:00,87.68,87.68,87.65,87.67,44500.0,87.68,87.68,87.65,87.67,44500.0
2009-04-13 15:25:00,87.68,87.7,87.64,87.68,40800.0,87.68,87.7,87.64,87.68,40800.0
2009-04-13 15:30:00,87.68,87.68,87.65,87.67,48600.0,87.68,87.68,87.65,87.67,48600.0
2009-04-13 15:35:00,87.68,87.77,87.68,87.75,63900.0,87.68,87.77,87.68,87.75,63900.0
2009-04-13 15:40:00,87.76,87.79,87.66,87.67,124300.0,87.76,87.79,87.66,87.67,124300.0
2009-04-13 15:45:00,87.67,87.67,87.6,87.63,180300.0,87.67,87.67,87.6,87.63,180300.0
2009-04-13 15:50:00,87.63,87.73,87.63,87.7,102500.0,87.63,87.73,87.63,87.7,102500.0
2009-04-13 15:55:00,87.7,87.88,87.69,87.86,260400.0,87.7,87.88,87.69,87.86,260400.0
2009-04-14 09:30:00,87.78,87.81,87.64,87.66,260100.0,87.78,87.81,87.64,87.66,260100.0
2009-04-14 09:35:00,87.66,87.69,87.54,87.54,109300.0,87.66,87.69,87.54,87.54,109300.0
2009-04-14 09:40:00,87.54,87.64,87.48,87.51,155400.0,87.54,87.64,87.48,87.51,155400.0
2009-04-14 09:45:00,87.51,87.55,87.35,87.53,148100.0,87.51,87.55,87.35,87.53,148100.0
2009-04-14 09:50:00,87.53,87.53,87.32,87.4,82100.0,87.53,87.53,87.32,87.4,82100.0
2009-04-14 09:55:00,87.38,87.39,87.28,87.29,45900.0,87.38,87.39,87.28,87.29,45900.0
2009-04-14 10:00:00,87.3,87.35,87.19,87.32,108800.0,87.3,87.35,87.19,87.32,108800.0
2009-04-14 10:05:00,87.32,87.34,87.04,87.07,143700.0,87.32,87.34,87.04,87.07,143700.0
2009-04-14 10:10:00,87.09,87.37,87.08,87.18,254200.0,87.09,87.37,87.08,87.18,254200.0
2009-04-14 10:15:00,87.18,87.27,87.07,87.26,369900.0,87.18,87.27,87.07,87.26,369900.0
2009-04-14 10:20:00,87.26,87.32,87.15,87.29,91800.0,87.26,87.32,87.15,87.29,91800.0
2009-04-14 10:25:00,87.28,87.29,87.23,87.29,35300.0,87.28,87.29,87.23,87.29,35300.0
2009-04-14 10:30:00,87.3,87.33,87.22,87.32,47500.0,87.3,87.33,87.22,87.32,47500.0
2009-04-14 10:35:00,87.3,87.32,87.17,87.18,80300.0,87.3,87.32,87.17,87.18,80300.0
2009-04-14 10:40:00,87.19,87.27,87.18,87.26,67100.0,87.19,87.27,87.18,87.26,67100.0
2009-04-14 10:45:00,87.26,87.27,87.16,87.18,96500.0,87.26,87.27,87.16,87.18,96500.0
2009-04-14 10:50:00,87.18,87.26,87.12,87.26,82800.0,87.18,87.26,87.12,87.26,82800.0
2009-04-14 10:55:00,87.26,87.27,87.18,87.22,55000.0,87.26,87.27,87.18,87.22,55000.0
2009-04-14 11:00:00,87.22,87.3,87.21,87.29,72200.0,87.22,87.3,87.21,87.29,72200.0
2009-04-14 11:05:00,87.28,87.38,87.26,87.37,108300.0,87.28,87.38,87.26,87.37,108300.0
2009-04-14 11:10:00,87.37,87.4,87.31,87.34,44700.0,87.37,87.4,87.31,87.34,44700.0
2009-04-14 11:15:00,87.34,87.37,87.25,87.26,38800.0,87.34,87.37,87.25,87.26,38800.0
2009-04-14 11:20:00,87.24,87.5,87.24,87.44,129400.0,87.24,87.5,87.24,87.44,129400.0
2009-04-14 11:25:00,87.43,87.48,87.41,87.48,35000.0,87.43,87.48,87.41,87.48,35000.0
2009-04-14 11:30:00,87.48,87.57,87.46,87.56,104300.0,87.48,87.57,87.46,87.56,104300.0
2009-04-14 11:35:00,87.56,87.64,87.55,87.59,41500.0,87.56,87.64,87.55,87.59,41500.0
2009-04-14 11:40:00,87.59,87.73,87.59,87.65,212300.0,87.59,87.73,87.59,87.65,212300.0
2009-04-14 11:45:00,87.65,87.69,87.57,87.57,103200.0,87.65,87.69,87.57,87.57,103200.0
2009-04-14 11:50:00,87.55,87.61,87.51,87.54,45400.0,87.55,87.61,87.51,87.54,45400.0
2009-04-14 11:55:00,87.54,87.61,87.54,87.61,24600.0,87.54,87.61,87.54,87.61,24600.0
2009-04-14 12:00:00,87.62,87.69,87.61,87.65,55900.0,87.62,87.69,87.61,87.65,55900.0
2009-04-14 12:05:00,87.66,87.66,87.57,87.59,177800.0,87.66,87.66,87.57,87.59,177800.0
2009-04-14 12:10:00,87.6,87.68,87.58,87.68,80100.0,87.6,87.68,87.58,87.68,80100.0
2009-04-14 12:15:00,87.68,87.69,87.51,87.57,50400.0,87.68,87.69,87.51,87.57,50400.0
2009-04-14 12:20:00,87.56,87.62,87.54,87.61,47300.0,87.56,87.62,87.54,87.61,47300.0
2009-04-14 12:25:00,87.6,87.65,87.59,87.65,33600.0,87.6,87.65,87.59,87.65,33600.0
2009-04-14 12:30:00,87.65,87.69,87.6,87.69,73800.0,87.65,87.69,87.6,87.69,73800.0
2009-04-14 12:35:00,87.7,87.73,87.63,87.66,55900.0,87.7,87.73,87.63,87.66,55900.0
2009-04-14 12:40:00,87.68,87.73,87.66,87.73,24700.0,87.68,87.73,87.66,87.73,24700.0
2009-04-14 12:45:00,87.73,87.78,87.68,87.72,41400.0,87.73,87.78,87.68,87.72,41400.0
2009-04-14 12:50:00,87.71,87.77,87.67,87.69,43600.0,87.71,87.77,87.67,87.69,43600.0
2009-04-14 12:55:00,87.71,87.77,87.71,87.75,32100.0,87.71,87.77,87.71,87.75,32100.0
2009-04-14 13:00:00,87.75,87.76,87.57,87.64,119900.0,87.75,87.76,87.57,87.64,119900.0
2009-04-14 13:05:00,87.64,87.65,87.58,87.6,34500.0,87.64,87.65,87.58,87.6,34500.0
2009-04-14 13:10:00,87.6,87.61,87.5,87.53,76000.0,87.6,87.61,87.5,87.53,76000.0
2009-04-14 13:15:00,87.52,87.56,87.5,87.51,59900.0,87.52,87.56,87.5,87.51,59900.0
2009-04-14 13:20:00,87.5,87.56,87.49,87.49,59500.0,87.5,87.56,87.49,87.49,59500.0
2009-04-14 13:25:00,87.5,87.55,87.46,87.53,175000.0,87.5,87.55,87.46,87.53,175000.0
2009-04-14 13:30:00,87.53,87.55,87.48,87.48,73100.0,87.53,87.55,87.48,87.48,73100.0
2009-04-14 13:35:00,87.49,87.51,87.41,87.46,43400.0,87.49,87.51,87.41,87.46,43400.0
2009-04-14 13:40:00,87.45,87.5,87.45,87.49,32700.0,87.45,87.5,87.45,87.49,32700.0
2009-04-14 13:45:00,87.47,87.55,87.44,87.52,90500.0,87.47,87.55,87.44,87.52,90500.0
2009-04-14 13:50:00,87.52,87.53,87.46,87.51,56100.0,87.52,87.53,87.46,87.51,56100.0
2009-04-14 13:55:00,87.51,87.52,87.49,87.49,29200.0,87.51,87.52,87.49,87.49,29200.0
2009-04-14 14:00:00,87.49,87.51,87.46,87.48,20200.0,87.49,87.51,87.46,87.48,20200.0
2009-04-14 14:05:00,87.48,87.51,87.48,87.5,28600.0,87.48,87.51,87.48,87.5,28600.0
2009-04-14 14:10:00,87.49,87.54,87.48,87.48,65200.0,87.49,87.54,87.48,87.48,65200.0
2009-04-14 14:15:00,87.49,87.49,87.45,87.46,27500.0,87.49,87.49,87.45,87.46,27500.0
2009-04-14 14:20:00,87.46,87.47,87.24,87.26,145700.0,87.46,87.47,87.24,87.26,145700.0
2009-04-14 14:25:00,87.26,87.32,87.18,87.2,109800.0,87.26,87.32,87.18,87.2,109800.0
2009-04-14 14:30:00,87.2,87.32,87.2,87.31,42000.0,87.2,87.32,87.2,87.31,42000.0
2009-04-14 14:35:00,87.32,87.38,87.3,87.34,145200.0,87.32,87.38,87.3,87.34,145200.0
2009-04-14 14:40:00,87.36,87.37,87.33,87.37,21400.0,87.36,87.37,87.33,87.37,21400.0
2009-04-14 14:45:00,87.37,87.4,87.36,87.4,20600.0,87.37,87.4,87.36,87.4,20600.0
2009-04-14 14:50:00,87.4,87.4,87.33,87.37,37200.0,87.4,87.4,87.33,87.37,37200.0
2009-04-14 14:55:00,87.38,87.38,87.25,87.28,46100.0,87.38,87.38,87.25,87.28,46100.0
2009-04-14 15:00:00,87.28,87.34,87.26,87.32,17600.0,87.28,87.34,87.26,87.32,17600.0
2009-04-14 15:05:00,87.33,87.34,87.27,87.32,104500.0,87.33,87.34,87.27,87.32,104500.0
2009-04-14 15:10:00,87.32,87.33,87.27,87.29,60600.0,87.32,87.33,87.27,87.29,60600.0
2009-04-14 15:15:00,87.28,87.29,87.16,87.18,50800.0,87.28,87.29,87.16,87.18,50800.0
2009-04-14 15:20:00,87.17,87.24,87.07,87.2,163300.0,87.17,87.24,87.07,87.2,163300.0
2009-04-14 15:25:00,87.19,87.22,87.15,87.17,42900.0,87.19,87.22,87.15,87.17,42900.0
2009-04-14 15:30:00,87.17,87.22,87.15,87.2,26100.0,87.17,87.22,87.15,87.2,26100.0
2009-04-14 15:35:00,87.19,87.22,87.16,87.21,39600.0,87.19,87.22,87.16,87.21,39600.0
2009-04-14 15:40:00,87.22,87.33,87.22,87.32,67900.0,87.22,87.33,87.22,87.32,67900.0
2009-04-14 15:45:00,87.34,87.39,87.3,87.32,44500.0,87.34,87.39,87.3,87.32,44500.0
2009-04-14 15:50:00,87.32,87.33,87.26,87.27,48100.0,87.32,87.33,87.26,87.27,48100.0
2009-04-14 15:55:00,87.27,87.43,87.26,87.38,206100.0,87.27,87.43,87.26,87.38,206100.0
2009-04-15 09:30:00,87.46,87.72,87.35,87.69,434400.0,87.46,87.72,87.35,87.69,434400.0
2009-04-15 09:35:00,87.69,87.78,87.58,87.69,183800.0,87.69,87.78,87.58,87.69,183800.0
2009-04-15 09:40:00,87.7,87.94,87.69,87.78,376300.0,87.7,87.94,87.69,87.78,376300.0
2009-04-15 09:45:00,87.79,87.87,87.74,87.85,95900.0,87.79,87.87,87.74,87.85,95900.0
2009-04-15 09:50:00,87.85,87.92,87.8,87.9,140000.0,87.85,87.92,87.8,87.9,140000.0
2009-04-15 09:55:00,87.9,87.91,87.78,87.8,139200.0,87.9,87.91,87.78,87.8,139200.0
2009-04-15 10:00:00,87.81,87.82,87.53,87.54,209300.0,87.81,87.82,87.53,87.54,209300.0
2009-04-15 10:05:00,87.53,87.56,87.43,87.51,252000.0,87.53,87.56,87.43,87.51,252000.0
2009-04-15 10:10:00,87.52,87.59,87.46,87.55,156200.0,87.52,87.59,87.46,87.55,156200.0
2009-04-15 10:15:00,87.56,87.59,87.46,87.51,114900.0,87.56,87.59,87.46,87.51,114900.0
2009-04-15 10:20:00,87.5,87.51,87.23,87.37,236800.0,87.5,87.51,87.23,87.37,236800.0
2009-04-15 10:25:00,87.37,87.48,87.35,87.43,117600.0,87.37,87.48,87.35,87.43,117600.0
2009-04-15 10:30:00,87.42,87.52,87.35,87.48,59100.0,87.42,87.52,87.35,87.48,59100.0
2009-04-15 10:35:00,87.47,87.63,87.46,87.55,97300.0,87.47,87.63,87.46,87.55,97300.0
2009-04-15 10:40:00,87.55,87.62,87.51,87.51,47000.0,87.55,87.62,87.51,87.51,47000.0
2009-04-15 10:45:00,87.51,87.56,87.42,87.42,49300.0,87.51,87.56,87.42,87.42,49300.0
2009-04-15 10:50:00,87.42,87.49,87.41,87.45,80800.0,87.42,87.49,87.41,87.45,80800.0
2009-04-15 10:55:00,87.45,87.62,87.43,87.61,81200.0,87.45,87.62,87.43,87.61,81200.0
2009-04-15 11:00:00,87.6,87.61,87.53,87.57,40900.0,87.6,87.61,87.53,87.57,40900.0
2009-04-15 11:05:00,87.57,87.61,87.57,87.61,29400.0,87.57,87.61,87.57,87.61,29400.0
2009-04-15 11:10:00,87.6,87.65,87.5,87.52,77700.0,87.6,87.65,87.5,87.52,77700.0
2009-04-15 11:15:00,87.54,87.56,87.46,87.49,110200.0,87.54,87.56,87.46,87.49,110200.0
2009-04-15 11:20:00,87.49,87.58,87.44,87.48,85100.0,87.49,87.58,87.44,87.48,85100.0
2009-04-15 11:25:00,87.49,87.55,87.47,87.51,50000.0,87.49,87.55,87.47,87.51,50000.0
2009-04-15 11:30:00,87.51,87.57,87.47,87.57,21100.0,87.51,87.57,87.47,87.57,21100.0
2009-04-15 11:35:00,87.57,87.75,87.57,87.71,87100.0,87.57,87.75,87.57,87.71,87100.0
2009-04-15 11:40:00,87.72,87.77,87.69,87.7,33800.0,87.72,87.77,87.69,87.7,33800.0
2009-04-15 11:45:00,87.7,87.73,87.65,87.66,32700.0,87.7,87.73,87.65,87.66,32700.0
2009-04-15 11:50:00,87.65,87.72,87.6,87.68,37500.0,87.65,87.72,87.6,87.68,37500.0
2009-04-15 11:55:00,87.68,87.69,87.62,87.65,27800.0,87.68,87.69,87.62,87.65,27800.0
2009-04-15 12:00:00,87.65,87.72,87.63,87.71,51800.0,87.65,87.72,87.63,87.71,51800.0
2009-04-15 12:05:00,87.7,87.72,87.63,87.64,65500.0,87.7,87.72,87.63,87.64,65500.0
2009-04-15 12:10:00,87.65,87.66,87.59,87.65,32200.0,87.65,87.66,87.59,87.65,32200.0
2009-04-15 12:15:00,87.65,87.65,87.52,87.58,47500.0,87.65,87.65,87.52,87.58,47500.0
2009-04-15 12:20:00,87.59,87.61,87.5,87.56,57500.0,87.59,87.61,87.5,87.56,57500.0
2009-04-15 12:25:00,87.56,87.66,87.56,87.66,44100.0,87.56,87.66,87.56,87.66,44100.0
2009-04-15 12:30:00,87.66,87.7,87.62,87.64,29300.0,87.66,87.7,87.62,87.64,29300.0
2009-04-15 12:35:00,87.63,87.64,87.57,87.63,21100.0,87.63,87.64,87.57,87.63,21100.0
2009-04-15 12:40:00,87.63,87.64,87.5,87.53,23200.0,87.63,87.64,87.5,87.53,23200.0
2009-04-15 12:45:00,87.56,87.59,87.52,87.55,28100.0,87.56,87.59,87.52,87.55,28100.0
2009-04-15 12:50:00,87.55,87.65,87.48,87.5,81300.0,87.55,87.65,87.48,87.5,81300.0
2009-04-15 12:55:00,87.5,87.63,87.49,87.55,69700.0,87.5,87.63,87.49,87.55,69700.0
2009-04-15 13:00:00,87.56,87.56,87.52,87.56,66600.0,87.56,87.56,87.52,87.56,66600.0
2009-04-15 13:05:00,87.56,87.61,87.54,87.61,84300.0,87.56,87.61,87.54,87.61,84300.0
2009-04-15 13:10:00,87.6,87.64,87.57,87.6,31400.0,87.6,87.64,87.57,87.6,31400.0
2009-04-15 13:15:00,87.59,87.64,87.55,87.61,65500.0,87.59,87.64,87.55,87.61,65500.0
2009-04-15 13:20:00,87.6,87.67,87.58,87.66,23000.0,87.6,87.67,87.58,87.66,23000.0
2009-04-15 13:25:00,87.66,87.8,87.64,87.71,99000.0,87.66,87.8,87.64,87.71,99000.0
2009-04-15 13:30:00,87.72,87.72,87.63,87.63,56600.0,87.72,87.72,87.63,87.63,56600.0
2009-04-15 13:35:00,87.63,87.66,87.63,87.63,19800.0,87.63,87.66,87.63,87.63,19800.0
2009-04-15 13:40:00,87.64,87.67,87.62,87.64,12300.0,87.64,87.67,87.62,87.64,12300.0
2009-04-15 13:45:00,87.65,87.65,87.61,87.64,17000.0,87.65,87.65,87.61,87.64,17000.0
2009-04-15 13:50:00,87.64,87.64,87.59,87.6,22700.0,87.64,87.64,87.59,87.6,22700.0
2009-04-15 13:55:00,87.61,87.64,87.6,87.61,6600.0,87.61,87.64,87.6,87.61,6600.0
2009-04-15 14:00:00,87.61,87.62,87.49,87.52,34000.0,87.61,87.62,87.49,87.52,34000.0
2009-04-15 14:05:00,87.52,87.61,87.51,87.57,25500.0,87.52,87.61,87.51,87.57,25500.0
2009-04-15 14:10:00,87.57,87.63,87.56,87.62,31700.0,87.57,87.63,87.56,87.62,31700.0
2009-04-15 14:15:00,87.63,87.63,87.53,87.6,34900.0,87.63,87.63,87.53,87.6,34900.0
2009-04-15 14:20:00,87.6,87.62,87.51,87.53,43000.0,87.6,87.62,87.51,87.53,43000.0
2009-04-15 14:25:00,87.54,87.56,87.53,87.53,11500.0,87.54,87.56,87.53,87.53,11500.0
2009-04-15 14:30:00,87.53,87.56,87.53,87.55,9700.0,87.53,87.56,87.53,87.55,9700.0
2009-04-15 14:35:00,87.56,87.57,87.54,87.56,18400.0,87.56,87.57,87.54,87.56,18400.0
2009-04-15 14:40:00,87.55,87.58,87.52,87.57,59500.0,87.55,87.58,87.52,87.57,59500.0
2009-04-15 14:45:00,87.55,87.57,87.55,87.56,19300.0,87.55,87.57,87.55,87.56,19300.0
2009-04-15 14:50:00,87.57,87.57,87.55,87.55,41400.0,87.57,87.57,87.55,87.55,41400.0
2009-04-15 14:55:00,87.56,87.56,87.53,87.53,33300.0,87.56,87.56,87.53,87.53,33300.0
2009-04-15 15:00:00,87.53,87.58,87.5,87.58,37500.0,87.53,87.58,87.5,87.58,37500.0
2009-04-15 15:05:00,87.58,87.63,87.57,87.63,28200.0,87.58,87.63,87.57,87.63,28200.0
2009-04-15 15:10:00,87.63,87.65,87.61,87.63,19900.0,87.63,87.65,87.61,87.63,19900.0
2009-04-15 15:15:00,87.63,87.66,87.6,87.66,37900.0,87.63,87.66,87.6,87.66,37900.0
2009-04-15 15:20:00,87.66,87.74,87.65,87.72,100100.0,87.66,87.74,87.65,87.72,100100.0
2009-04-15 15:25:00,87.71,87.74,87.69,87.71,60700.0,87.71,87.74,87.69,87.71,60700.0
2009-04-15 15:30:00,87.72,87.74,87.71,87.73,29600.0,87.72,87.74,87.71,87.73,29600.0
2009-04-15 15:35:00,87.73,87.77,87.71,87.76,32600.0,87.73,87.77,87.71,87.76,32600.0
2009-04-15 15:40:00,87.75,87.79,87.74,87.75,58600.0,87.75,87.79,87.74,87.75,58600.0
2009-04-15 15:45:00,87.76,87.76,87.68,87.68,66100.0,87.76,87.76,87.68,87.68,66100.0
2009-04-15 15:50:00,87.68,87.73,87.67,87.68,75900.0,87.68,87.73,87.67,87.68,75900.0
2009-04-15 15:55:00,87.68,87.69,87.52,87.6,206900.0,87.68,87.69,87.52,87.6,206900.0
2009-04-16 09:30:00,87.38,87.45,87.27,87.32,275800.0,87.38,87.45,87.27,87.32,275800.0
2009-04-16 09:35:00,87.32,87.35,86.58,86.67,961400.0,87.32,87.35,86.58,86.67,961400.0
2009-04-16 09:40:00,86.68,86.89,86.58,86.84,396700.0,86.68,86.89,86.58,86.84,396700.0
2009-04-16 09:45:00,86.85,86.86,86.5,86.68,712000.0,86.85,86.86,86.5,86.68,712000.0
2009-04-16 09:50:00,86.69,86.7,86.54,86.62,299800.0,86.69,86.7,86.54,86.62,299800.0
2009-04-16 09:55:00,86.65,86.65,86.34,86.55,589000.0,86.65,86.65,86.34,86.55,589000.0
2009-04-16 10:00:00,86.55,86.6,86.4,86.52,232900.0,86.55,86.6,86.4,86.52,232900.0
2009-04-16 10:05:00,86.52,86.65,86.47,86.59,351500.0,86.52,86.65,86.47,86.59,351500.0
2009-04-16 10:10:00,86.6,86.65,86.54,86.64,152900.0,86.6,86.65,86.54,86.64,152900.0
2009-04-16 10:15:00,86.64,86.65,86.54,86.59,108200.0,86.64,86.65,86.54,86.59,108200.0
2009-04-16 10:20:00,86.58,86.59,86.23,86.27,362800.0,86.58,86.59,86.23,86.27,362800.0
2009-04-16 10:25:00,86.27,86.31,86.12,86.26,658000.0,86.27,86.31,86.12,86.26,658000.0
2009-04-16 10:30:00,86.26,86.43,86.22,86.33,216600.0,86.26,86.43,86.22,86.33,216600.0
2009-04-16 10:35:00,86.33,86.35,86.26,86.29,135000.0,86.33,86.35,86.26,86.29,135000.0
2009-04-16 10:40:00,86.3,86.41,86.28,86.34,138300.0,86.3,86.41,86.28,86.34,138300.0
2009-04-16 10:45:00,86.34,86.48,86.3,86.43,328000.0,86.34,86.48,86.3,86.43,328000.0
2009-04-16 10:50:00,86.41,86.44,86.35,86.35,121200.0,86.41,86.44,86.35,86.35,121200.0
2009-04-16 10:55:00,86.36,86.36,86.27,86.29,165900.0,86.36,86.36,86.27,86.29,165900.0
2009-04-16 11:00:00,86.3,86.75,86.27,86.36,207200.0,86.3,86.75,86.27,86.36,207200.0
2009-04-16 11:05:00,86.36,86.75,86.22,86.36,181000.0,86.36,86.75,86.22,86.36,181000.0
2009-04-16 11:10:00,86.36,86.48,86.35,86.4,145900.0,86.36,86.48,86.35,86.4,145900.0
2009-04-16 11:15:00,86.41,86.45,86.39,86.43,46900.0,86.41,86.45,86.39,86.43,46900.0
2009-04-16 11:20:00,86.44,86.49,86.39,86.42,79200.0,86.44,86.49,86.39,86.42,79200.0
2009-04-16 11:25:00,86.4,86.4,86.23,86.29,166900.0,86.4,86.4,86.23,86.29,166900.0
2009-04-16 11:30:00,86.29,86.4,86.29,86.32,126000.0,86.29,86.4,86.29,86.32,126000.0
2009-04-16 11:35:00,86.32,86.41,86.31,86.34,125000.0,86.32,86.41,86.31,86.34,125000.0
2009-04-16 11:40:00,86.37,86.55,86.37,86.49,182700.0,86.37,86.55,86.37,86.49,182700.0
2009-04-16 11:45:00,86.5,86.54,86.42,86.43,37200.0,86.5,86.54,86.42,86.43,37200.0
2009-04-16 11:50:00,86.44,86.48,86.33,86.34,83600.0,86.44,86.48,86.33,86.34,83600.0
2009-04-16 11:55:00,86.35,86.48,86.31,86.47,83600.0,86.35,86.48,86.31,86.47,83600.0
2009-04-16 12:00:00,86.48,86.48,86.38,86.43,60300.0,86.48,86.48,86.38,86.43,60300.0
2009-04-16 12:05:00,86.42,86.44,86.33,86.4,61100.0,86.42,86.44,86.33,86.4,61100.0
2009-04-16 12:10:00,86.4,86.41,86.31,86.31,109100.0,86.4,86.41,86.31,86.31,109100.0
2009-04-16 12:15:00,86.3,86.38,86.26,86.35,123600.0,86.3,86.38,86.26,86.35,123600.0
2009-04-16 12:20:00,86.35,86.39,86.32,86.32,73800.0,86.35,86.39,86.32,86.32,73800.0
2009-04-16 12:25:00,86.33,86.34,86.15,86.15,269200.0,86.33,86.34,86.15,86.15,269200.0
2009-04-16 12:30:00,86.16,86.3,86.12,86.3,172100.0,86.16,86.3,86.12,86.3,172100.0
2009-04-16 12:35:00,86.3,86.32,86.24,86.31,27800.0,86.3,86.32,86.24,86.31,27800.0
2009-04-16 12:40:00,86.3,86.34,86.26,86.31,145700.0,86.3,86.34,86.26,86.31,145700.0
2009-04-16 12:45:00,86.32,86.32,86.26,86.3,50900.0,86.32,86.32,86.26,86.3,50900.0
2009-04-16 12:50:00,86.29,86.34,86.27,86.33,56700.0,86.29,86.34,86.27,86.33,56700.0
2009-04-16 12:55:00,86.33,86.33,86.29,86.3,63400.0,86.33,86.33,86.29,86.3,63400.0
2009-04-16 13:00:00,86.31,86.32,86.29,86.29,35800.0,86.31,86.32,86.29,86.29,35800.0
2009-04-16 13:05:00,86.29,86.43,86.27,86.43,65300.0,86.29,86.43,86.27,86.43,65300.0
2009-04-16 13:10:00,86.42,86.49,86.35,86.4,209300.0,86.42,86.49,86.35,86.4,209300.0
2009-04-16 13:15:00,86.39,86.39,86.3,86.31,107600.0,86.39,86.39,86.3,86.31,107600.0
2009-04-16 13:20:00,86.32,86.4,86.32,86.33,214700.0,86.32,86.4,86.32,86.33,214700.0
2009-04-16 13:25:00,86.33,86.36,86.28,86.34,283900.0,86.33,86.36,86.28,86.34,283900.0
2009-04-16 13:30:00,86.34,86.36,86.32,86.34,178600.0,86.34,86.36,86.32,86.34,178600.0
2009-04-16 13:35:00,86.34,86.42,86.31,86.33,236800.0,86.34,86.42,86.31,86.33,236800.0
2009-04-16 13:40:00,86.33,86.38,86.3,86.34,101200.0,86.33,86.38,86.3,86.34,101200.0
2009-04-16 13:45:00,86.35,86.37,86.28,86.3,81900.0,86.35,86.37,86.28,86.3,81900.0
2009-04-16 13:50:00,86.3,86.31,86.27,86.29,34900.0,86.3,86.31,86.27,86.29,34900.0
2009-04-16 13:55:00,86.29,86.35,86.26,86.29,84200.0,86.29,86.35,86.26,86.29,84200.0
2009-04-16 14:00:00,86.26,86.32,86.23,86.27,64000.0,86.26,86.32,86.23,86.27,64000.0
2009-04-16 14:05:00,86.26,86.29,86.22,86.28,61600.0,86.26,86.29,86.22,86.28,61600.0
2009-04-16 14:10:00,86.28,86.37,86.24,86.35,76200.0,86.28,86.37,86.24,86.35,76200.0
2009-04-16 14:15:00,86.34,86.35,86.27,86.35,59100.0,86.34,86.35,86.27,86.35,59100.0
2009-04-16 14:20:00,86.35,86.39,86.3,86.31,76700.0,86.35,86.39,86.3,86.31,76700.0
2009-04-16 14:25:00,86.32,86.34,86.05,86.06,521700.0,86.32,86.34,86.05,86.06,521700.0
2009-04-16 14:30:00,86.07,86.16,86.04,86.06,513600.0,86.07,86.16,86.04,86.06,513600.0
2009-04-16 14:35:00,86.05,86.1,85.98,86.0,505900.0,86.05,86.1,85.98,86.0,505900.0
2009-04-16 14:40:00,86.0,86.04,85.97,85.99,327100.0,86.0,86.04,85.97,85.99,327100.0
2009-04-16 14:45:00,85.99,86.07,85.97,86.05,242300.0,85.99,86.07,85.97,86.05,242300.0
2009-04-16 14:50:00,86.05,86.08,85.97,85.98,279600.0,86.05,86.08,85.97,85.98,279600.0
2009-04-16 14:55:00,85.97,85.99,85.72,85.73,521300.0,85.97,85.99,85.72,85.73,521300.0
2009-04-16 15:00:00,85.73,85.89,85.7,85.77,378300.0,85.73,85.89,85.7,85.77,378300.0
2009-04-16 15:05:00,85.77,85.78,85.7,85.73,432200.0,85.77,85.78,85.7,85.73,432200.0
2009-04-16 15:10:00,85.74,85.76,85.74,85.76,358500.0,85.74,85.76,85.74,85.76,358500.0
2009-04-16 15:15:00,85.75,85.91,85.73,85.87,227900.0,85.75,85.91,85.73,85.87,227900.0
2009-04-16 15:20:00,85.86,85.89,85.8,85.88,217400.0,85.86,85.89,85.8,85.88,217400.0
2009-04-16 15:25:00,85.88,85.89,85.77,85.79,155900.0,85.88,85.89,85.77,85.79,155900.0
2009-04-16 15:30:00,85.79,85.82,85.77,85.79,191200.0,85.79,85.82,85.77,85.79,191200.0
2009-04-16 15:35:00,85.79,85.79,85.7,85.73,305000.0,85.79,85.79,85.7,85.73,305000.0
2009-04-16 15:40:00,85.74,85.76,85.68,85.75,418100.0,85.74,85.76,85.68,85.75,418100.0
2009-04-16 15:45:00,85.75,85.83,85.75,85.79,306800.0,85.75,85.83,85.75,85.79,306800.0
2009-04-16 15:50:00,85.79,85.89,85.76,85.89,357500.0,85.79,85.89,85.76,85.89,357500.0
2009-04-16 15:55:00,85.89,85.9,85.79,85.88,434100.0,85.89,85.9,85.79,85.88,434100.0
2009-04-17 09:30:00,85.74,85.76,85.59,85.65,835300.0,85.74,85.76,85.59,85.65,835300.0
2009-04-17 09:35:00,85.65,85.88,85.52,85.58,753900.0,85.65,85.88,85.52,85.58,753900.0
2009-04-17 09:40:00,85.59,85.64,85.54,85.58,283500.0,85.59,85.64,85.54,85.58,283500.0
2009-04-17 09:45:00,85.58,85.71,85.58,85.67,191700.0,85.58,85.71,85.58,85.67,191700.0
2009-04-17 09:50:00,85.67,85.69,85.58,85.66,130500.0,85.67,85.69,85.58,85.66,130500.0
2009-04-17 09:55:00,85.66,85.75,85.5,85.5,203500.0,85.66,85.75,85.5,85.5,203500.0
2009-04-17 10:00:00,85.51,85.54,85.37,85.52,300200.0,85.51,85.54,85.37,85.52,300200.0
2009-04-17 10:05:00,85.52,85.57,85.29,85.32,485300.0,85.52,85.57,85.29,85.32,485300.0
2009-04-17 10:10:00,85.32,85.39,85.17,85.26,747500.0,85.32,85.39,85.17,85.26,747500.0
2009-04-17 10:15:00,85.25,85.7,84.92,85.04,1322900.0,85.25,85.7,84.92,85.04,1322900.0
2009-04-17 10:20:00,85.04,85.1,84.94,85.1,331100.0,85.04,85.1,84.94,85.1,331100.0
2009-04-17 10:25:00,85.09,85.23,85.03,85.2,279400.0,85.09,85.23,85.03,85.2,279400.0
2009-04-17 10:30:00,85.19,86.37,85.11,85.29,344800.0,85.19,86.37,85.11,85.29,344800.0
2009-04-17 10:35:00,85.3,85.3,85.09,85.15,655200.0,85.3,85.3,85.09,85.15,655200.0
2009-04-17 10:40:00,85.15,85.34,85.15,85.28,213800.0,85.15,85.34,85.15,85.28,213800.0
2009-04-17 10:45:00,85.31,85.34,85.24,85.27,94700.0,85.31,85.34,85.24,85.27,94700.0
2009-04-17 10:50:00,85.27,86.0,85.19,85.28,498200.0,85.27,86.0,85.19,85.28,498200.0
2009-04-17 10:55:00,85.29,85.3,85.18,85.23,360900.0,85.29,85.3,85.18,85.23,360900.0
2009-04-17 11:00:00,85.23,85.26,85.2,85.24,330600.0,85.23,85.26,85.2,85.24,330600.0
2009-04-17 11:05:00,85.24,85.32,85.22,85.28,218000.0,85.24,85.32,85.22,85.28,218000.0
2009-04-17 11:10:00,85.29,85.31,85.26,85.28,112900.0,85.29,85.31,85.26,85.28,112900.0
2009-04-17 11:15:00,85.27,85.31,85.24,85.29,114900.0,85.27,85.31,85.24,85.29,114900.0
2009-04-17 11:20:00,85.3,85.36,85.28,85.34,164400.0,85.3,85.36,85.28,85.34,164400.0
2009-04-17 11:25:00,85.34,85.34,85.3,85.31,199600.0,85.34,85.34,85.3,85.31,199600.0
2009-04-17 11:30:00,85.31,85.32,85.2,85.24,331000.0,85.31,85.32,85.2,85.24,331000.0
2009-04-17 11:35:00,85.23,85.23,85.16,85.19,134500.0,85.23,85.23,85.16,85.19,134500.0
2009-04-17 11:40:00,85.19,85.24,85.14,85.24,92800.0,85.19,85.24,85.14,85.24,92800.0
2009-04-17 11:45:00,85.24,85.24,85.16,85.2,100700.0,85.24,85.24,85.16,85.2,100700.0
2009-04-17 11:50:00,85.19,85.23,85.18,85.2,113700.0,85.19,85.23,85.18,85.2,113700.0
2009-04-17 11:55:00,85.21,85.21,85.16,85.2,111800.0,85.21,85.21,85.16,85.2,111800.0
2009-04-17 12:00:00,85.19,85.2,85.07,85.17,184800.0,85.19,85.2,85.07,85.17,184800.0
2009-04-17 12:05:00,85.18,85.23,85.02,85.02,279700.0,85.18,85.23,85.02,85.02,279700.0
2009-04-17 12:10:00,85.04,85.11,85.01,85.04,445400.0,85.04,85.11,85.01,85.04,445400.0
2009-04-17 12:15:00,85.04,85.1,84.99,85.03,222300.0,85.04,85.1,84.99,85.03,222300.0
2009-04-17 12:20:00,85.03,85.6,85.01,85.07,329000.0,85.03,85.6,85.01,85.07,329000.0
2009-04-17 12:25:00,85.07,85.12,85.05,85.08,151000.0,85.07,85.12,85.05,85.08,151000.0
2009-04-17 12:30:00,85.08,85.12,85.06,85.08,66500.0,85.08,85.12,85.06,85.08,66500.0
2009-04-17 12:35:00,85.08,85.22,85.04,85.2,277100.0,85.08,85.22,85.04,85.2,277100.0
2009-04-17 12:40:00,85.2,85.26,85.12,85.26,204300.0,85.2,85.26,85.12,85.26,204300.0
2009-04-17 12:45:00,85.26,85.29,85.14,85.17,100300.0,85.26,85.29,85.14,85.17,100300.0
2009-04-17 12:50:00,85.17,85.19,85.16,85.17,53600.0,85.17,85.19,85.16,85.17,53600.0
2009-04-17 12:55:00,85.16,85.19,85.14,85.16,95600.0,85.16,85.19,85.14,85.16,95600.0
2009-04-17 13:00:00,85.16,85.17,85.12,85.15,87100.0,85.16,85.17,85.12,85.15,87100.0
2009-04-17 13:05:00,85.16,85.18,85.09,85.09,117900.0,85.16,85.18,85.09,85.09,117900.0
2009-04-17 13:10:00,85.1,85.12,85.07,85.09,78900.0,85.1,85.12,85.07,85.09,78900.0
2009-04-17 13:15:00,85.1,85.19,85.1,85.19,273700.0,85.1,85.19,85.1,85.19,273700.0
2009-04-17 13:20:00,85.18,85.2,85.15,85.17,80600.0,85.18,85.2,85.15,85.17,80600.0
2009-04-17 13:25:00,85.18,85.21,85.16,85.19,200300.0,85.18,85.21,85.16,85.19,200300.0
2009-04-17 13:30:00,85.21,85.25,85.15,85.17,102700.0,85.21,85.25,85.15,85.17,102700.0
2009-04-17 13:35:00,85.17,85.23,85.16,85.22,143300.0,85.17,85.23,85.16,85.22,143300.0
2009-04-17 13:40:00,85.23,85.23,85.2,85.2,91700.0,85.23,85.23,85.2,85.2,91700.0
2009-04-17 13:45:00,85.21,85.21,85.18,85.19,56400.0,85.21,85.21,85.18,85.19,56400.0
2009-04-17 13:50:00,85.19,85.21,85.14,85.17,99700.0,85.19,85.21,85.14,85.17,99700.0
2009-04-17 13:55:00,85.17,85.26,85.16,85.26,152200.0,85.17,85.26,85.16,85.26,152200.0
2009-04-17 14:00:00,85.26,85.3,85.24,85.28,54300.0,85.26,85.3,85.24,85.28,54300.0
2009-04-17 14:05:00,85.27,85.28,85.23,85.28,38200.0,85.27,85.28,85.23,85.28,38200.0
2009-04-17 14:10:00,85.27,85.28,85.24,85.25,36500.0,85.27,85.28,85.24,85.25,36500.0
2009-04-17 14:15:00,85.25,85.27,85.23,85.25,59000.0,85.25,85.27,85.23,85.25,59000.0
2009-04-17 14:20:00,85.25,85.29,85.25,85.28,75100.0,85.25,85.29,85.25,85.28,75100.0
2009-04-17 14:25:00,85.28,85.29,85.27,85.27,83300.0,85.28,85.29,85.27,85.27,83300.0
2009-04-17 14:30:00,85.28,85.28,85.23,85.25,43500.0,85.28,85.28,85.23,85.25,43500.0
2009-04-17 14:35:00,85.25,85.26,85.19,85.2,116900.0,85.25,85.26,85.19,85.2,116900.0
2009-04-17 14:40:00,85.2,85.22,85.2,85.22,139600.0,85.2,85.22,85.2,85.22,139600.0
2009-04-17 14:45:00,85.21,85.22,85.19,85.2,65700.0,85.21,85.22,85.19,85.2,65700.0
2009-04-17 14:50:00,85.21,85.24,85.2,85.21,115700.0,85.21,85.24,85.2,85.21,115700.0
2009-04-17 14:55:00,85.22,85.22,85.2,85.2,77500.0,85.22,85.22,85.2,85.2,77500.0
2009-04-17 15:00:00,85.21,85.24,85.2,85.23,213100.0,85.21,85.24,85.2,85.23,213100.0
2009-04-17 15:05:00,85.23,85.23,85.17,85.18,130500.0,85.23,85.23,85.17,85.18,130500.0
2009-04-17 15:10:00,85.18,85.18,85.15,85.16,79800.0,85.18,85.18,85.15,85.16,79800.0
2009-04-17 15:15:00,85.17,85.2,85.16,85.19,118800.0,85.17,85.2,85.16,85.19,118800.0
2009-04-17 15:20:00,85.2,85.22,85.18,85.21,69400.0,85.2,85.22,85.18,85.21,69400.0
2009-04-17 15:25:00,85.21,85.21,85.16,85.16,124800.0,85.21,85.21,85.16,85.16,124800.0
2009-04-17 15:30:00,85.17,85.17,85.14,85.15,116600.0,85.17,85.17,85.14,85.15,116600.0
2009-04-17 15:35:00,85.16,85.19,85.14,85.17,95600.0,85.16,85.19,85.14,85.17,95600.0
2009-04-17 15:40:00,85.18,85.19,85.15,85.19,132700.0,85.18,85.19,85.15,85.19,132700.0
2009-04-17 15:45:00,85.19,85.2,85.13,85.15,311300.0,85.19,85.2,85.13,85.15,311300.0
2009-04-17 15:50:00,85.14,85.16,85.1,85.11,405700.0,85.14,85.16,85.1,85.11,405700.0
2009-04-17 15:55:00,85.11,85.21,85.11,85.2,531700.0,85.11,85.21,85.11,85.2,531700.0
2009-04-20 09:30:00,86.02,86.23,86.0,86.16,382500.0,86.02,86.23,86.0,86.16,382500.0
2009-04-20 09:35:00,86.15,86.15,86.02,86.06,210000.0,86.15,86.15,86.02,86.06,210000.0
2009-04-20 09:40:00,86.06,86.15,86.03,86.14,276100.0,86.06,86.15,86.03,86.14,276100.0
2009-04-20 09:45:00,86.15,86.33,86.14,86.32,248500.0,86.15,86.33,86.14,86.32,248500.0
2009-04-20 09:50:00,86.33,86.35,86.23,86.23,170800.0,86.33,86.35,86.23,86.23,170800.0
2009-04-20 09:55:00,86.24,86.36,86.21,86.29,265800.0,86.24,86.36,86.21,86.29,265800.0
2009-04-20 10:00:00,86.28,86.33,86.12,86.13,142700.0,86.28,86.33,86.12,86.13,142700.0
2009-04-20 10:05:00,86.13,86.2,86.04,86.17,200200.0,86.13,86.2,86.04,86.17,200200.0
2009-04-20 10:10:00,86.18,86.27,86.06,86.1,140100.0,86.18,86.27,86.06,86.1,140100.0
2009-04-20 10:15:00,86.11,86.36,86.11,86.35,169400.0,86.11,86.36,86.11,86.35,169400.0
2009-04-20 10:20:00,86.36,86.84,86.35,86.63,830700.0,86.36,86.84,86.35,86.63,830700.0
2009-04-20 10:25:00,86.63,86.67,86.52,86.57,183500.0,86.63,86.67,86.52,86.57,183500.0
2009-04-20 10:30:00,86.57,86.78,86.55,86.78,267000.0,86.57,86.78,86.55,86.78,267000.0
2009-04-20 10:35:00,86.77,86.87,86.66,86.67,173700.0,86.77,86.87,86.66,86.67,173700.0
2009-04-20 10:40:00,86.67,86.69,86.62,86.68,77400.0,86.67,86.69,86.62,86.68,77400.0
2009-04-20 10:45:00,86.67,86.78,86.64,86.66,170700.0,86.67,86.78,86.64,86.66,170700.0
2009-04-20 10:50:00,86.66,87.03,86.61,87.0,464800.0,86.66,87.03,86.61,87.0,464800.0
2009-04-20 10:55:00,86.99,87.0,86.83,86.91,362900.0,86.99,87.0,86.83,86.91,362900.0
2009-04-20 11:00:00,86.9,86.98,86.82,86.92,136800.0,86.9,86.98,86.82,86.92,136800.0
2009-04-20 11:05:00,86.92,87.07,86.88,86.88,201800.0,86.92,87.07,86.88,86.88,201800.0
2009-04-20 11:10:00,86.88,86.9,86.83,86.85,166800.0,86.88,86.9,86.83,86.85,166800.0
2009-04-20 11:15:00,86.85,86.86,86.79,86.8,129300.0,86.85,86.86,86.79,86.8,129300.0
2009-04-20 11:20:00,86.79,86.8,86.64,86.68,159400.0,86.79,86.8,86.64,86.68,159400.0
2009-04-20 11:25:00,86.69,86.7,86.67,86.7,76600.0,86.69,86.7,86.67,86.7,76600.0
2009-04-20 11:30:00,86.7,86.7,86.67,86.69,44900.0,86.7,86.7,86.67,86.69,44900.0
2009-04-20 11:35:00,86.7,86.71,86.67,86.7,63100.0,86.7,86.71,86.67,86.7,63100.0
2009-04-20 11:40:00,86.7,86.76,86.67,86.76,68200.0,86.7,86.76,86.67,86.76,68200.0
2009-04-20 11:45:00,86.76,86.79,86.73,86.75,56500.0,86.76,86.79,86.73,86.75,56500.0
2009-04-20 11:50:00,86.73,86.75,86.69,86.71,73300.0,86.73,86.75,86.69,86.71,73300.0
2009-04-20 11:55:00,86.71,86.85,86.71,86.72,123700.0,86.71,86.85,86.71,86.72,123700.0
2009-04-20 12:00:00,86.72,86.79,86.65,86.73,91000.0,86.72,86.79,86.65,86.73,91000.0
2009-04-20 12:05:00,86.73,86.73,86.65,86.66,72300.0,86.73,86.73,86.65,86.66,72300.0
2009-04-20 12:10:00,86.66,86.84,86.66,86.81,167200.0,86.66,86.84,86.66,86.81,167200.0
2009-04-20 12:15:00,86.81,86.96,86.8,86.96,183700.0,86.81,86.96,86.8,86.96,183700.0
2009-04-20 12:20:00,86.95,87.0,86.93,86.97,65900.0,86.95,87.0,86.93,86.97,65900.0
2009-04-20 12:25:00,86.97,87.16,86.95,87.11,221400.0,86.97,87.16,86.95,87.11,221400.0
2009-04-20 12:30:00,87.11,87.26,87.11,87.2,264900.0,87.11,87.26,87.11,87.2,264900.0
2009-04-20 12:35:00,87.2,87.2,87.08,87.2,191800.0,87.2,87.2,87.08,87.2,191800.0
2009-04-20 12:40:00,87.2,87.31,87.17,87.28,199500.0,87.2,87.31,87.17,87.28,199500.0
2009-04-20 12:45:00,87.28,87.34,87.17,87.2,203100.0,87.28,87.34,87.17,87.2,203100.0
2009-04-20 12:50:00,87.2,87.25,87.06,87.13,135400.0,87.2,87.25,87.06,87.13,135400.0
2009-04-20 12:55:00,87.13,87.13,87.0,87.01,83600.0,87.13,87.13,87.0,87.01,83600.0
2009-04-20 13:00:00,87.0,87.13,87.0,87.12,36100.0,87.0,87.13,87.0,87.12,36100.0
2009-04-20 13:05:00,87.12,87.15,87.09,87.13,55200.0,87.12,87.15,87.09,87.13,55200.0
2009-04-20 13:10:00,87.13,87.33,87.13,87.21,168000.0,87.13,87.33,87.13,87.21,168000.0
2009-04-20 13:15:00,87.22,87.22,87.12,87.16,92900.0,87.22,87.22,87.12,87.16,92900.0
2009-04-20 13:20:00,87.16,87.16,87.03,87.11,95100.0,87.16,87.16,87.03,87.11,95100.0
2009-04-20 13:25:00,87.11,87.19,87.03,87.07,156600.0,87.11,87.19,87.03,87.07,156600.0
2009-04-20 13:30:00,87.08,87.08,86.99,87.0,71500.0,87.08,87.08,86.99,87.0,71500.0
2009-04-20 13:35:00,87.0,87.05,87.0,87.03,95400.0,87.0,87.05,87.0,87.03,95400.0
2009-04-20 13:40:00,87.03,87.03,86.87,86.89,125800.0,87.03,87.03,86.87,86.89,125800.0
2009-04-20 13:45:00,86.91,86.92,86.73,86.78,124900.0,86.91,86.92,86.73,86.78,124900.0
2009-04-20 13:50:00,86.79,86.9,86.77,86.85,126300.0,86.79,86.9,86.77,86.85,126300.0
2009-04-20 13:55:00,86.85,86.96,86.85,86.93,35300.0,86.85,86.96,86.85,86.93,35300.0
2009-04-20 14:00:00,86.94,86.98,86.93,86.97,29500.0,86.94,86.98,86.93,86.97,29500.0
2009-04-20 14:05:00,86.97,87.0,86.91,86.92,78200.0,86.97,87.0,86.91,86.92,78200.0
2009-04-20 14:10:00,86.93,86.98,86.89,86.97,169000.0,86.93,86.98,86.89,86.97,169000.0
2009-04-20 14:15:00,86.97,86.97,86.92,86.93,35200.0,86.97,86.97,86.92,86.93,35200.0
2009-04-20 14:20:00,86.93,86.93,86.85,86.88,45600.0,86.93,86.93,86.85,86.88,45600.0
2009-04-20 14:25:00,86.88,86.89,86.81,86.82,90700.0,86.88,86.89,86.81,86.82,90700.0
2009-04-20 14:30:00,86.83,86.94,86.82,86.87,131500.0,86.83,86.94,86.82,86.87,131500.0
2009-04-20 14:35:00,86.88,86.91,86.84,86.86,75300.0,86.88,86.91,86.84,86.86,75300.0
2009-04-20 14:40:00,86.86,86.86,86.79,86.81,44100.0,86.86,86.86,86.79,86.81,44100.0
2009-04-20 14:45:00,86.81,86.83,86.8,86.82,52900.0,86.81,86.83,86.8,86.82,52900.0
2009-04-20 14:50:00,86.83,86.87,86.82,86.85,68800.0,86.83,86.87,86.82,86.85,68800.0
2009-04-20 14:55:00,86.85,87.0,86.85,87.0,106300.0,86.85,87.0,86.85,87.0,106300.0
2009-04-20 15:00:00,86.99,86.99,86.92,86.97,71400.0,86.99,86.99,86.92,86.97,71400.0
2009-04-20 15:05:00,86.97,87.0,86.93,86.95,44200.0,86.97,87.0,86.93,86.95,44200.0
2009-04-20 15:10:00,86.95,86.96,86.9,86.91,30400.0,86.95,86.96,86.9,86.91,30400.0
2009-04-20 15:15:00,86.91,86.94,86.89,86.93,39500.0,86.91,86.94,86.89,86.93,39500.0
2009-04-20 15:20:00,86.92,86.96,86.92,86.92,24900.0,86.92,86.96,86.92,86.92,24900.0
2009-04-20 15:25:00,86.92,86.94,86.89,86.9,95900.0,86.92,86.94,86.89,86.9,95900.0
2009-04-20 15:30:00,86.9,86.91,86.78,86.83,154700.0,86.9,86.91,86.78,86.83,154700.0
2009-04-20 15:35:00,86.82,86.88,86.82,86.87,58600.0,86.82,86.88,86.82,86.87,58600.0
2009-04-20 15:40:00,86.88,86.89,86.77,86.78,234500.0,86.88,86.89,86.77,86.78,234500.0
2009-04-20 15:45:00,86.78,86.86,86.73,86.77,178000.0,86.78,86.86,86.73,86.77,178000.0
2009-04-20 15:50:00,86.78,86.84,86.77,86.82,86700.0,86.78,86.84,86.77,86.82,86700.0
2009-04-20 15:55:00,86.83,87.05,86.82,86.99,383000.0,86.83,87.05,86.82,86.99,383000.0
2009-04-21 09:30:00,87.82,87.88,87.72,87.83,331400.0,87.82,87.88,87.72,87.83,331400.0
2009-04-21 09:35:00,87.83,87.85,87.53,87.54,205300.0,87.83,87.85,87.53,87.54,205300.0
2009-04-21 09:40:00,87.54,87.57,87.49,87.53,218000.0,87.54,87.57,87.49,87.53,218000.0
2009-04-21 09:45:00,87.51,87.62,87.48,87.58,133800.0,87.51,87.62,87.48,87.58,133800.0
2009-04-21 09:50:00,87.59,87.59,87.23,87.28,256200.0,87.59,87.59,87.23,87.28,256200.0
2009-04-21 09:55:00,87.28,87.39,87.22,87.29,150500.0,87.28,87.39,87.22,87.29,150500.0
2009-04-21 10:00:00,87.3,87.42,87.18,87.37,204900.0,87.3,87.42,87.18,87.37,204900.0
2009-04-21 10:05:00,87.38,87.49,87.34,87.4,166600.0,87.38,87.49,87.34,87.4,166600.0
2009-04-21 10:10:00,87.38,87.41,87.32,87.4,77400.0,87.38,87.41,87.32,87.4,77400.0
2009-04-21 10:15:00,87.41,87.46,87.35,87.38,104100.0,87.41,87.46,87.35,87.38,104100.0
2009-04-21 10:20:00,87.38,87.41,87.32,87.36,72500.0,87.38,87.41,87.32,87.36,72500.0
2009-04-21 10:25:00,87.37,87.44,87.27,87.3,42800.0,87.37,87.44,87.27,87.3,42800.0
2009-04-21 10:30:00,87.3,87.31,87.18,87.21,166900.0,87.3,87.31,87.18,87.21,166900.0
2009-04-21 10:35:00,87.2,87.21,86.98,87.07,273000.0,87.2,87.21,86.98,87.07,273000.0
2009-04-21 10:40:00,87.08,87.14,87.03,87.12,67800.0,87.08,87.14,87.03,87.12,67800.0
2009-04-21 10:45:00,87.12,87.22,87.07,87.07,54400.0,87.12,87.22,87.07,87.07,54400.0
2009-04-21 10:50:00,87.08,87.14,87.05,87.14,42300.0,87.08,87.14,87.05,87.14,42300.0
2009-04-21 10:55:00,87.16,87.2,87.09,87.1,39100.0,87.16,87.2,87.09,87.1,39100.0
2009-04-21 11:00:00,87.1,87.1,86.97,87.01,81700.0,87.1,87.1,86.97,87.01,81700.0
2009-04-21 11:05:00,87.02,87.04,86.67,86.83,401400.0,87.02,87.04,86.67,86.83,401400.0
2009-04-21 11:10:00,86.84,86.84,86.52,86.69,378300.0,86.84,86.84,86.52,86.69,378300.0
2009-04-21 11:15:00,86.68,86.71,86.58,86.64,112100.0,86.68,86.71,86.58,86.64,112100.0
2009-04-21 11:20:00,86.62,86.68,86.59,86.65,106100.0,86.62,86.68,86.59,86.65,106100.0
2009-04-21 11:25:00,86.64,86.72,86.59,86.68,106700.0,86.64,86.72,86.59,86.68,106700.0
2009-04-21 11:30:00,86.7,86.7,86.63,86.63,27700.0,86.7,86.7,86.63,86.63,27700.0
2009-04-21 11:35:00,86.64,86.8,86.64,86.73,129900.0,86.64,86.8,86.64,86.73,129900.0
2009-04-21 11:40:00,86.72,86.75,86.69,86.75,53600.0,86.72,86.75,86.69,86.75,53600.0
2009-04-21 11:45:00,86.75,86.8,86.57,86.6,92500.0,86.75,86.8,86.57,86.6,92500.0
2009-04-21 11:50:00,86.61,86.7,86.59,86.63,110500.0,86.61,86.7,86.59,86.63,110500.0
2009-04-21 11:55:00,86.61,86.72,86.56,86.72,70800.0,86.61,86.72,86.56,86.72,70800.0
2009-04-21 12:00:00,86.72,86.78,86.71,86.75,71800.0,86.72,86.78,86.71,86.75,71800.0
2009-04-21 12:05:00,86.76,86.77,86.73,86.76,46500.0,86.76,86.77,86.73,86.76,46500.0
2009-04-21 12:10:00,86.75,86.76,86.71,86.75,35300.0,86.75,86.76,86.71,86.75,35300.0
2009-04-21 12:15:00,86.75,86.77,86.7,86.72,41500.0,86.75,86.77,86.7,86.72,41500.0
2009-04-21 12:20:00,86.72,86.77,86.7,86.76,22600.0,86.72,86.77,86.7,86.76,22600.0
2009-04-21 12:25:00,86.76,86.82,86.75,86.82,37100.0,86.76,86.82,86.75,86.82,37100.0
2009-04-21 12:30:00,86.82,86.82,86.63,86.64,160100.0,86.82,86.82,86.63,86.64,160100.0
2009-04-21 12:35:00,86.64,86.72,86.6,86.72,136700.0,86.64,86.72,86.6,86.72,136700.0
2009-04-21 12:40:00,86.72,86.75,86.71,86.73,44500.0,86.72,86.75,86.71,86.73,44500.0
2009-04-21 12:45:00,86.73,86.82,86.68,86.8,55300.0,86.73,86.82,86.68,86.8,55300.0
2009-04-21 12:50:00,86.8,86.81,86.71,86.8,37600.0,86.8,86.81,86.71,86.8,37600.0
2009-04-21 12:55:00,86.79,86.97,86.79,86.93,112900.0,86.79,86.97,86.79,86.93,112900.0
2009-04-21 13:00:00,86.93,86.97,86.9,86.94,93600.0,86.93,86.97,86.9,86.94,93600.0
2009-04-21 13:05:00,86.95,87.0,86.89,86.97,49400.0,86.95,87.0,86.89,86.97,49400.0
2009-04-21 13:10:00,86.96,86.97,86.84,86.84,56300.0,86.96,86.97,86.84,86.84,56300.0
2009-04-21 13:15:00,86.83,86.9,86.71,86.79,484100.0,86.83,86.9,86.71,86.79,484100.0
2009-04-21 13:20:00,86.79,86.82,86.75,86.77,111900.0,86.79,86.82,86.75,86.77,111900.0
2009-04-21 13:25:00,86.76,86.76,86.62,86.65,332900.0,86.76,86.76,86.62,86.65,332900.0
2009-04-21 13:30:00,86.64,86.73,86.63,86.67,250300.0,86.64,86.73,86.63,86.67,250300.0
2009-04-21 13:35:00,86.66,86.67,86.57,86.6,65000.0,86.66,86.67,86.57,86.6,65000.0
2009-04-21 13:40:00,86.6,86.6,86.36,86.51,333400.0,86.6,86.6,86.36,86.51,333400.0
2009-04-21 13:45:00,86.51,86.52,86.45,86.5,45200.0,86.51,86.52,86.45,86.5,45200.0
2009-04-21 13:50:00,86.5,86.55,86.5,86.54,35600.0,86.5,86.55,86.5,86.54,35600.0
2009-04-21 13:55:00,86.54,86.6,86.52,86.57,53200.0,86.54,86.6,86.52,86.57,53200.0
2009-04-21 14:00:00,86.56,86.59,86.54,86.54,68500.0,86.56,86.59,86.54,86.54,68500.0
2009-04-21 14:05:00,86.55,86.57,86.5,86.5,52700.0,86.55,86.57,86.5,86.5,52700.0
2009-04-21 14:10:00,86.51,86.55,86.5,86.55,38700.0,86.51,86.55,86.5,86.55,38700.0
2009-04-21 14:15:00,86.56,86.6,86.56,86.6,30200.0,86.56,86.6,86.56,86.6,30200.0
2009-04-21 14:20:00,86.6,86.62,86.52,86.53,33200.0,86.6,86.62,86.52,86.53,33200.0
2009-04-21 14:25:00,86.53,86.56,86.48,86.55,44100.0,86.53,86.56,86.48,86.55,44100.0
2009-04-21 14:30:00,86.54,86.57,86.5,86.55,19700.0,86.54,86.57,86.5,86.55,19700.0
2009-04-21 14:35:00,86.55,86.55,86.51,86.55,26900.0,86.55,86.55,86.51,86.55,26900.0
2009-04-21 14:40:00,86.55,86.61,86.42,86.49,149500.0,86.55,86.61,86.42,86.49,149500.0
2009-04-21 14:45:00,86.5,86.53,86.33,86.49,125100.0,86.5,86.53,86.33,86.49,125100.0
2009-04-21 14:50:00,86.5,86.56,86.5,86.54,87000.0,86.5,86.56,86.5,86.54,87000.0
2009-04-21 14:55:00,86.53,86.58,86.51,86.58,36200.0,86.53,86.58,86.51,86.58,36200.0
2009-04-21 15:00:00,86.57,86.73,86.57,86.67,251200.0,86.57,86.73,86.57,86.67,251200.0
2009-04-21 15:05:00,86.66,86.75,86.64,86.65,271300.0,86.66,86.75,86.64,86.65,271300.0
2009-04-21 15:10:00,86.66,86.73,86.64,86.7,95100.0,86.66,86.73,86.64,86.7,95100.0
2009-04-21 15:15:00,86.72,86.75,86.67,86.7,62700.0,86.72,86.75,86.67,86.7,62700.0
2009-04-21 15:20:00,86.7,86.75,86.69,86.73,34400.0,86.7,86.75,86.69,86.73,34400.0
2009-04-21 15:25:00,86.73,86.9,86.73,86.86,201500.0,86.73,86.9,86.73,86.86,201500.0
2009-04-21 15:30:00,86.86,86.92,86.86,86.91,66700.0,86.86,86.92,86.86,86.91,66700.0
2009-04-21 15:35:00,86.92,86.93,86.87,86.88,61100.0,86.92,86.93,86.87,86.88,61100.0
2009-04-21 15:40:00,86.88,86.9,86.83,86.85,115800.0,86.88,86.9,86.83,86.85,115800.0
2009-04-21 15:45:00,86.85,86.96,86.85,86.88,124400.0,86.85,86.96,86.85,86.88,124400.0
2009-04-21 15:50:00,86.89,86.92,86.86,86.89,46000.0,86.89,86.92,86.86,86.89,46000.0
2009-04-21 15:55:00,86.89,86.89,86.8,86.85,95100.0,86.89,86.89,86.8,86.85,95100.0
2009-04-22 09:30:00,87.01,87.11,86.98,86.98,243700.0,87.01,87.11,86.98,86.98,243700.0
2009-04-22 09:35:00,86.98,87.02,86.8,87.01,175800.0,86.98,87.02,86.8,87.01,175800.0
2009-04-22 09:40:00,87.02,87.05,86.93,87.04,294400.0,87.02,87.05,86.93,87.04,294400.0
2009-04-22 09:45:00,87.05,87.18,87.05,87.14,215400.0,87.05,87.18,87.05,87.14,215400.0
2009-04-22 09:50:00,87.15,87.21,87.11,87.18,445700.0,87.15,87.21,87.11,87.18,445700.0
2009-04-22 09:55:00,87.19,87.25,87.1,87.12,300400.0,87.19,87.25,87.1,87.12,300400.0
2009-04-22 10:00:00,87.1,87.13,86.97,87.07,207800.0,87.1,87.13,86.97,87.07,207800.0
2009-04-22 10:05:00,87.08,87.14,86.98,87.1,233400.0,87.08,87.14,86.98,87.1,233400.0
2009-04-22 10:10:00,87.09,87.35,87.08,87.21,185700.0,87.09,87.35,87.08,87.21,185700.0
2009-04-22 10:15:00,87.21,87.26,87.1,87.13,247700.0,87.21,87.26,87.1,87.13,247700.0
2009-04-22 10:20:00,87.13,87.13,87.0,87.07,142800.0,87.13,87.13,87.0,87.07,142800.0
2009-04-22 10:25:00,87.07,87.13,86.99,87.06,109800.0,87.07,87.13,86.99,87.06,109800.0
2009-04-22 10:30:00,87.05,87.17,87.03,87.15,69500.0,87.05,87.17,87.03,87.15,69500.0
2009-04-22 10:35:00,87.14,87.18,87.1,87.14,104200.0,87.14,87.18,87.1,87.14,104200.0
2009-04-22 10:40:00,87.13,87.3,87.04,87.1,173900.0,87.13,87.3,87.04,87.1,173900.0
2009-04-22 10:45:00,87.09,87.15,87.08,87.14,31000.0,87.09,87.15,87.08,87.14,31000.0
2009-04-22 10:50:00,87.14,87.23,87.14,87.16,52800.0,87.14,87.23,87.14,87.16,52800.0
2009-04-22 10:55:00,87.16,87.19,87.13,87.19,64000.0,87.16,87.19,87.13,87.19,64000.0
2009-04-22 11:00:00,87.16,87.19,86.91,86.99,377300.0,87.16,87.19,86.91,86.99,377300.0
2009-04-22 11:05:00,86.99,87.09,86.94,87.06,110500.0,86.99,87.09,86.94,87.06,110500.0
2009-04-22 11:10:00,87.06,87.1,87.01,87.05,26900.0,87.06,87.1,87.01,87.05,26900.0
2009-04-22 11:15:00,87.06,87.09,87.0,87.0,26900.0,87.06,87.09,87.0,87.0,26900.0
2009-04-22 11:20:00,86.99,87.02,86.95,86.97,108500.0,86.99,87.02,86.95,86.97,108500.0
2009-04-22 11:25:00,86.97,87.04,86.97,87.02,44600.0,86.97,87.04,86.97,87.02,44600.0
2009-04-22 11:30:00,87.02,87.03,86.99,86.99,54900.0,87.02,87.03,86.99,86.99,54900.0
2009-04-22 11:35:00,86.99,87.01,86.97,87.01,20900.0,86.99,87.01,86.97,87.01,20900.0
2009-04-22 11:40:00,87.0,87.07,87.0,87.03,53200.0,87.0,87.07,87.0,87.03,53200.0
2009-04-22 11:45:00,87.03,87.03,86.96,86.97,35300.0,87.03,87.03,86.96,86.97,35300.0
2009-04-22 11:50:00,86.96,87.01,86.9,86.94,67400.0,86.96,87.01,86.9,86.94,67400.0
2009-04-22 11:55:00,86.96,87.03,86.95,87.0,46500.0,86.96,87.03,86.95,87.0,46500.0
2009-04-22 12:00:00,87.01,87.1,86.98,87.1,66900.0,87.01,87.1,86.98,87.1,66900.0
2009-04-22 12:05:00,87.11,87.12,86.95,86.99,37300.0,87.11,87.12,86.95,86.99,37300.0
2009-04-22 12:10:00,86.99,87.09,86.97,87.08,19800.0,86.99,87.09,86.97,87.08,19800.0
2009-04-22 12:15:00,87.08,87.09,87.05,87.09,36200.0,87.08,87.09,87.05,87.09,36200.0
2009-04-22 12:20:00,87.09,87.15,87.07,87.1,73500.0,87.09,87.15,87.07,87.1,73500.0
2009-04-22 12:25:00,87.1,87.15,87.09,87.09,59600.0,87.1,87.15,87.09,87.09,59600.0
2009-04-22 12:30:00,87.09,87.18,87.09,87.13,66600.0,87.09,87.18,87.09,87.13,66600.0
2009-04-22 12:35:00,87.13,87.19,87.13,87.16,103200.0,87.13,87.19,87.13,87.16,103200.0
2009-04-22 12:40:00,87.15,87.18,87.13,87.15,24800.0,87.15,87.18,87.13,87.15,24800.0
2009-04-22 12:45:00,87.13,87.5,87.13,87.44,386200.0,87.13,87.5,87.13,87.44,386200.0
2009-04-22 12:50:00,87.45,87.51,87.42,87.49,299700.0,87.45,87.51,87.42,87.49,299700.0
2009-04-22 12:55:00,87.49,87.5,87.37,87.43,91900.0,87.49,87.5,87.37,87.43,91900.0
2009-04-22 13:00:00,87.43,87.66,87.38,87.59,128000.0,87.43,87.66,87.38,87.59,128000.0
2009-04-22 13:05:00,87.59,87.78,87.59,87.69,202700.0,87.59,87.78,87.59,87.69,202700.0
2009-04-22 13:10:00,87.7,87.82,87.69,87.69,146500.0,87.7,87.82,87.69,87.69,146500.0
2009-04-22 13:15:00,87.69,87.7,87.58,87.63,116200.0,87.69,87.7,87.58,87.63,116200.0
2009-04-22 13:20:00,87.64,87.74,87.63,87.71,97000.0,87.64,87.74,87.63,87.71,97000.0
2009-04-22 13:25:00,87.7,87.7,87.57,87.62,125400.0,87.7,87.7,87.57,87.62,125400.0
2009-04-22 13:30:00,87.64,87.66,87.54,87.55,54000.0,87.64,87.66,87.54,87.55,54000.0
2009-04-22 13:35:00,87.55,87.62,87.5,87.5,56000.0,87.55,87.62,87.5,87.5,56000.0
2009-04-22 13:40:00,87.51,87.57,87.48,87.51,86200.0,87.51,87.57,87.48,87.51,86200.0
2009-04-22 13:45:00,87.51,87.6,87.51,87.53,55600.0,87.51,87.6,87.51,87.53,55600.0
2009-04-22 13:50:00,87.53,87.61,87.52,87.6,47900.0,87.53,87.61,87.52,87.6,47900.0
2009-04-22 13:55:00,87.6,87.66,87.6,87.65,56300.0,87.6,87.66,87.6,87.65,56300.0
2009-04-22 14:00:00,87.65,87.66,87.61,87.61,38800.0,87.65,87.66,87.61,87.61,38800.0
2009-04-22 14:05:00,87.61,87.61,87.51,87.53,57900.0,87.61,87.61,87.51,87.53,57900.0
2009-04-22 14:10:00,87.53,87.61,87.53,87.6,70100.0,87.53,87.61,87.53,87.6,70100.0
2009-04-22 14:15:00,87.61,87.61,87.51,87.54,47300.0,87.61,87.61,87.51,87.54,47300.0
2009-04-22 14:20:00,87.56,87.56,87.44,87.45,104800.0,87.56,87.56,87.44,87.45,104800.0
2009-04-22 14:25:00,87.45,87.49,87.35,87.37,89800.0,87.45,87.49,87.35,87.37,89800.0
2009-04-22 14:30:00,87.37,87.38,87.28,87.38,46400.0,87.37,87.38,87.28,87.38,46400.0
2009-04-22 14:35:00,87.39,87.39,87.37,87.37,9500.0,87.39,87.39,87.37,87.37,9500.0
2009-04-22 14:40:00,87.38,87.4,87.37,87.37,30300.0,87.38,87.4,87.37,87.37,30300.0
2009-04-22 14:45:00,87.37,87.39,87.36,87.38,17600.0,87.37,87.39,87.36,87.38,17600.0
2009-04-22 14:50:00,87.38,87.43,87.38,87.4,72100.0,87.38,87.43,87.38,87.4,72100.0
2009-04-22 14:55:00,87.41,87.46,87.4,87.45,34800.0,87.41,87.46,87.4,87.45,34800.0
2009-04-22 15:00:00,87.44,87.49,87.41,87.45,35800.0,87.44,87.49,87.41,87.45,35800.0
2009-04-22 15:05:00,87.45,87.48,87.42,87.48,21200.0,87.45,87.48,87.42,87.48,21200.0
2009-04-22 15:10:00,87.47,87.47,87.41,87.41,45600.0,87.47,87.47,87.41,87.41,45600.0
2009-04-22 15:15:00,87.42,87.44,87.35,87.43,72300.0,87.42,87.44,87.35,87.43,72300.0
2009-04-22 15:20:00,87.43,87.49,87.38,87.47,78600.0,87.43,87.49,87.38,87.47,78600.0
2009-04-22 15:25:00,87.47,87.52,87.42,87.42,23800.0,87.47,87.52,87.42,87.42,23800.0
2009-04-22 15:30:00,87.42,87.48,87.39,87.39,40200.0,87.42,87.48,87.39,87.39,40200.0
2009-04-22 15:35:00,87.39,87.4,87.3,87.35,55100.0,87.39,87.4,87.3,87.35,55100.0
2009-04-22 15:40:00,87.35,87.36,87.31,87.32,69700.0,87.35,87.36,87.31,87.32,69700.0
2009-04-22 15:45:00,87.31,87.36,87.31,87.36,51800.0,87.31,87.36,87.31,87.36,51800.0
2009-04-22 15:50:00,87.35,87.41,87.33,87.38,91700.0,87.35,87.41,87.33,87.38,91700.0
2009-04-22 15:55:00,87.39,87.4,87.3,87.36,160100.0,87.39,87.4,87.3,87.36,160100.0
2009-04-23 09:30:00,87.71,87.84,87.66,87.8,210900.0,87.71,87.84,87.66,87.8,210900.0
2009-04-23 09:35:00,87.8,87.83,87.73,87.77,115800.0,87.8,87.83,87.73,87.77,115800.0
2009-04-23 09:40:00,87.76,87.79,87.7,87.75,52000.0,87.76,87.79,87.7,87.75,52000.0
2009-04-23 09:45:00,87.76,87.76,87.63,87.64,87600.0,87.76,87.76,87.63,87.64,87600.0
2009-04-23 09:50:00,87.64,87.74,87.62,87.71,85900.0,87.64,87.74,87.62,87.71,85900.0
2009-04-23 09:55:00,87.7,88.25,87.7,88.24,809300.0,87.7,88.25,87.7,88.24,809300.0
2009-04-23 10:00:00,88.25,88.55,88.15,88.19,613200.0,88.25,88.55,88.15,88.19,613200.0
2009-04-23 10:05:00,88.19,88.3,88.15,88.28,257200.0,88.19,88.3,88.15,88.28,257200.0
2009-04-23 10:10:00,88.28,88.28,88.14,88.16,125900.0,88.28,88.28,88.14,88.16,125900.0
2009-04-23 10:15:00,88.16,88.28,88.14,88.21,237600.0,88.16,88.28,88.14,88.21,237600.0
2009-04-23 10:20:00,88.22,88.37,88.21,88.28,208700.0,88.22,88.37,88.21,88.28,208700.0
2009-04-23 10:25:00,88.3,89.27,88.3,88.94,1204900.0,88.3,89.27,88.3,88.94,1204900.0
2009-04-23 10:30:00,88.94,89.21,88.93,89.04,776800.0,88.94,89.21,88.93,89.04,776800.0
2009-04-23 10:35:00,89.03,89.1,88.91,88.91,355700.0,89.03,89.1,88.91,88.91,355700.0
2009-04-23 10:40:00,88.91,89.03,88.75,88.93,188900.0,88.91,89.03,88.75,88.93,188900.0
2009-04-23 10:45:00,88.92,89.12,88.92,89.04,377700.0,88.92,89.12,88.92,89.04,377700.0
2009-04-23 10:50:00,89.03,89.17,88.99,89.01,262300.0,89.03,89.17,88.99,89.01,262300.0
2009-04-23 10:55:00,88.98,89.08,88.86,88.91,235400.0,88.98,89.08,88.86,88.91,235400.0
2009-04-23 11:00:00,88.91,88.98,88.9,88.97,220500.0,88.91,88.98,88.9,88.97,220500.0
2009-04-23 11:05:00,88.97,89.01,88.95,88.99,144700.0,88.97,89.01,88.95,88.99,144700.0
2009-04-23 11:10:00,88.98,89.07,88.9,89.05,124900.0,88.98,89.07,88.9,89.05,124900.0
2009-04-23 11:15:00,89.06,89.37,89.0,89.3,339000.0,89.06,89.37,89.0,89.3,339000.0
2009-04-23 11:20:00,89.3,89.31,89.08,89.1,295400.0,89.3,89.31,89.08,89.1,295400.0
2009-04-23 11:25:00,89.1,89.13,88.97,89.01,176000.0,89.1,89.13,88.97,89.01,176000.0
2009-04-23 11:30:00,89.01,89.09,88.99,89.07,122300.0,89.01,89.09,88.99,89.07,122300.0
2009-04-23 11:35:00,89.07,89.11,89.03,89.1,214200.0,89.07,89.11,89.03,89.1,214200.0
2009-04-23 11:40:00,89.09,89.2,89.06,89.15,197500.0,89.09,89.2,89.06,89.15,197500.0
2009-04-23 11:45:00,89.16,89.19,89.12,89.17,49600.0,89.16,89.19,89.12,89.17,49600.0
2009-04-23 11:50:00,89.16,89.16,89.07,89.08,50400.0,89.16,89.16,89.07,89.08,50400.0
2009-04-23 11:55:00,89.09,89.13,89.07,89.1,73200.0,89.09,89.13,89.07,89.1,73200.0
2009-04-23 12:00:00,89.1,89.13,89.06,89.1,140900.0,89.1,89.13,89.06,89.1,140900.0
2009-04-23 12:05:00,89.1,89.1,89.01,89.03,123100.0,89.1,89.1,89.01,89.03,123100.0
2009-04-23 12:10:00,89.04,89.15,89.03,89.14,164400.0,89.04,89.15,89.03,89.14,164400.0
2009-04-23 12:15:00,89.14,89.17,89.09,89.14,65800.0,89.14,89.17,89.09,89.14,65800.0
2009-04-23 12:20:00,89.14,89.15,89.09,89.15,38300.0,89.14,89.15,89.09,89.15,38300.0
2009-04-23 12:25:00,89.14,89.27,89.11,89.11,91900.0,89.14,89.27,89.11,89.11,91900.0
2009-04-23 12:30:00,89.11,89.15,89.05,89.14,61800.0,89.11,89.15,89.05,89.14,61800.0
2009-04-23 12:35:00,89.14,89.22,89.12,89.14,110800.0,89.14,89.22,89.12,89.14,110800.0
2009-04-23 12:40:00,89.14,89.2,89.14,89.17,61500.0,89.14,89.2,89.14,89.17,61500.0
2009-04-23 12:45:00,89.16,89.17,89.1,89.1,41300.0,89.16,89.17,89.1,89.1,41300.0
2009-04-23 12:50:00,89.1,89.18,89.1,89.15,40500.0,89.1,89.18,89.1,89.15,40500.0
2009-04-23 12:55:00,89.17,89.17,89.11,89.13,37000.0,89.17,89.17,89.11,89.13,37000.0
2009-04-23 13:00:00,89.14,89.14,89.0,89.02,115900.0,89.14,89.14,89.0,89.02,115900.0
2009-04-23 13:05:00,89.01,89.03,88.93,88.95,80400.0,89.01,89.03,88.93,88.95,80400.0
2009-04-23 13:10:00,88.96,88.97,88.9,88.92,94600.0,88.96,88.97,88.9,88.92,94600.0
2009-04-23 13:15:00,88.92,88.93,88.87,88.91,76700.0,88.92,88.93,88.87,88.91,76700.0
2009-04-23 13:20:00,88.91,88.95,88.89,88.89,33500.0,88.91,88.95,88.89,88.89,33500.0
2009-04-23 13:25:00,88.9,89.01,88.87,88.98,115300.0,88.9,89.01,88.87,88.98,115300.0
2009-04-23 13:30:00,88.98,88.98,88.85,88.88,319400.0,88.98,88.98,88.85,88.88,319400.0
2009-04-23 13:35:00,88.87,88.92,88.85,88.89,109900.0,88.87,88.92,88.85,88.89,109900.0
2009-04-23 13:40:00,88.89,89.02,88.88,89.01,52700.0,88.89,89.02,88.88,89.01,52700.0
2009-04-23 13:45:00,89.01,89.02,88.93,88.98,69000.0,89.01,89.02,88.93,88.98,69000.0
2009-04-23 13:50:00,89.0,89.02,88.98,89.01,53500.0,89.0,89.02,88.98,89.01,53500.0
2009-04-23 13:55:00,89.0,89.04,88.99,89.04,107900.0,89.0,89.04,88.99,89.04,107900.0
2009-04-23 14:00:00,89.05,89.05,89.02,89.04,42100.0,89.05,89.05,89.02,89.04,42100.0
2009-04-23 14:05:00,89.05,89.05,89.02,89.02,37500.0,89.05,89.05,89.02,89.02,37500.0
2009-04-23 14:10:00,89.02,89.02,88.83,88.94,175500.0,89.02,89.02,88.83,88.94,175500.0
2009-04-23 14:15:00,88.94,89.12,88.93,88.98,218400.0,88.94,89.12,88.93,88.98,218400.0
2009-04-23 14:20:00,88.98,89.08,88.98,89.04,102200.0,88.98,89.08,88.98,89.04,102200.0
2009-04-23 14:25:00,89.04,89.04,88.93,88.95,56500.0,89.04,89.04,88.93,88.95,56500.0
2009-04-23 14:30:00,88.97,88.97,88.93,88.96,17400.0,88.97,88.97,88.93,88.96,17400.0
2009-04-23 14:35:00,88.96,88.96,88.88,88.88,55400.0,88.96,88.96,88.88,88.88,55400.0
2009-04-23 14:40:00,88.88,88.91,88.85,88.88,40900.0,88.88,88.91,88.85,88.88,40900.0
2009-04-23 14:45:00,88.88,88.92,88.86,88.9,69200.0,88.88,88.92,88.86,88.9,69200.0
2009-04-23 14:50:00,88.89,88.93,88.89,88.92,23900.0,88.89,88.93,88.89,88.92,23900.0
2009-04-23 14:55:00,88.92,89.08,88.92,89.02,138700.0,88.92,89.08,88.92,89.02,138700.0
2009-04-23 15:00:00,89.03,89.07,88.97,89.03,94400.0,89.03,89.07,88.97,89.03,94400.0
2009-04-23 15:05:00,89.04,89.04,88.99,89.03,29600.0,89.04,89.04,88.99,89.03,29600.0
2009-04-23 15:10:00,89.01,89.13,89.01,89.08,92800.0,89.01,89.13,89.01,89.08,92800.0
2009-04-23 15:15:00,89.1,89.13,89.08,89.12,150800.0,89.1,89.13,89.08,89.12,150800.0
2009-04-23 15:20:00,89.13,89.13,89.08,89.09,40900.0,89.13,89.13,89.08,89.09,40900.0
2009-04-23 15:25:00,89.1,89.1,89.0,89.04,157200.0,89.1,89.1,89.0,89.04,157200.0
2009-04-23 15:30:00,89.03,89.07,88.99,88.99,91200.0,89.03,89.07,88.99,88.99,91200.0
2009-04-23 15:35:00,88.99,89.0,88.84,88.85,276000.0,88.99,89.0,88.84,88.85,276000.0
2009-04-23 15:40:00,88.86,88.93,88.86,88.93,107000.0,88.86,88.93,88.86,88.93,107000.0
2009-04-23 15:45:00,88.92,88.97,88.87,88.97,238500.0,88.92,88.97,88.87,88.97,238500.0
2009-04-23 15:50:00,88.96,88.98,88.65,88.71,375000.0,88.96,88.98,88.65,88.71,375000.0
2009-04-23 15:55:00,88.72,88.79,88.57,88.78,429200.0,88.72,88.79,88.57,88.78,429200.0
2009-04-24 09:30:00,89.1,89.32,89.08,89.31,383000.0,89.1,89.32,89.08,89.31,383000.0
2009-04-24 09:35:00,89.31,89.33,89.2,89.23,286900.0,89.31,89.33,89.2,89.23,286900.0
2009-04-24 09:40:00,89.23,89.25,89.16,89.21,90900.0,89.23,89.25,89.16,89.21,90900.0
2009-04-24 09:45:00,89.22,89.38,89.2,89.38,143900.0,89.22,89.38,89.2,89.38,143900.0
2009-04-24 09:50:00,89.37,89.52,89.32,89.51,161600.0,89.37,89.52,89.32,89.51,161600.0
2009-04-24 09:55:00,89.5,89.52,89.37,89.41,188500.0,89.5,89.52,89.37,89.41,188500.0
2009-04-24 10:00:00,89.39,89.39,88.98,89.0,422500.0,89.39,89.39,88.98,89.0,422500.0
2009-04-24 10:05:00,88.99,89.07,88.94,89.05,423600.0,88.99,89.07,88.94,89.05,423600.0
2009-04-24 10:10:00,89.05,89.08,88.83,89.06,263800.0,89.05,89.08,88.83,89.06,263800.0
2009-04-24 10:15:00,89.05,89.09,88.93,88.97,255100.0,89.05,89.09,88.93,88.97,255100.0
2009-04-24 10:20:00,88.98,89.19,88.97,89.16,263900.0,88.98,89.19,88.97,89.16,263900.0
2009-04-24 10:25:00,89.16,89.23,89.09,89.12,239500.0,89.16,89.23,89.09,89.12,239500.0
2009-04-24 10:30:00,89.12,89.27,89.09,89.23,173400.0,89.12,89.27,89.09,89.23,173400.0
2009-04-24 10:35:00,89.22,89.28,89.2,89.22,100100.0,89.22,89.28,89.2,89.22,100100.0
2009-04-24 10:40:00,89.23,89.3,89.22,89.28,71600.0,89.23,89.3,89.22,89.28,71600.0
2009-04-24 10:45:00,89.28,89.29,89.14,89.16,54500.0,89.28,89.29,89.14,89.16,54500.0
2009-04-24 10:50:00,89.15,89.15,89.06,89.09,113100.0,89.15,89.15,89.06,89.09,113100.0
2009-04-24 10:55:00,89.09,89.1,88.99,88.99,77500.0,89.09,89.1,88.99,88.99,77500.0
2009-04-24 11:00:00,89.0,89.25,88.98,89.24,369600.0,89.0,89.25,88.98,89.24,369600.0
2009-04-24 11:05:00,89.25,89.31,89.2,89.28,69400.0,89.25,89.31,89.2,89.28,69400.0
2009-04-24 11:10:00,89.29,89.48,89.26,89.47,169100.0,89.29,89.48,89.26,89.47,169100.0
2009-04-24 11:15:00,89.47,89.56,89.36,89.38,264200.0,89.47,89.56,89.36,89.38,264200.0
2009-04-24 11:20:00,89.38,89.45,89.34,89.37,82800.0,89.38,89.45,89.34,89.37,82800.0
2009-04-24 11:25:00,89.36,89.41,89.31,89.31,108300.0,89.36,89.41,89.31,89.31,108300.0
2009-04-24 11:30:00,89.31,89.39,89.3,89.37,59500.0,89.31,89.39,89.3,89.37,59500.0
2009-04-24 11:35:00,89.38,89.52,89.37,89.49,168000.0,89.38,89.52,89.37,89.49,168000.0
2009-04-24 11:40:00,89.48,89.58,89.47,89.49,112300.0,89.48,89.58,89.47,89.49,112300.0
2009-04-24 11:45:00,89.51,89.62,89.48,89.54,102400.0,89.51,89.62,89.48,89.54,102400.0
2009-04-24 11:50:00,89.54,89.55,89.44,89.48,64200.0,89.54,89.55,89.44,89.48,64200.0
2009-04-24 11:55:00,89.48,89.5,89.44,89.49,281000.0,89.48,89.5,89.44,89.49,281000.0
2009-04-24 12:00:00,89.49,89.63,89.47,89.62,85000.0,89.49,89.63,89.47,89.62,85000.0
2009-04-24 12:05:00,89.6,89.72,89.53,89.55,196700.0,89.6,89.72,89.53,89.55,196700.0
2009-04-24 12:10:00,89.56,89.6,89.54,89.55,56800.0,89.56,89.6,89.54,89.55,56800.0
2009-04-24 12:15:00,89.56,89.63,89.52,89.54,71700.0,89.56,89.63,89.52,89.54,71700.0
2009-04-24 12:20:00,89.55,89.61,89.51,89.57,187100.0,89.55,89.61,89.51,89.57,187100.0
2009-04-24 12:25:00,89.55,89.55,89.42,89.45,155100.0,89.55,89.55,89.42,89.45,155100.0
2009-04-24 12:30:00,89.46,89.57,89.44,89.55,57200.0,89.46,89.57,89.44,89.55,57200.0
2009-04-24 12:35:00,89.54,89.57,89.44,89.51,64400.0,89.54,89.57,89.44,89.51,64400.0
2009-04-24 12:40:00,89.51,89.52,89.44,89.47,26900.0,89.51,89.52,89.44,89.47,26900.0
2009-04-24 12:45:00,89.46,89.54,89.45,89.53,12400.0,89.46,89.54,89.45,89.53,12400.0
2009-04-24 12:50:00,89.54,89.61,89.49,89.5,53900.0,89.54,89.61,89.49,89.5,53900.0
2009-04-24 12:55:00,89.49,89.57,89.44,89.54,22400.0,89.49,89.57,89.44,89.54,22400.0
2009-04-24 13:00:00,89.53,89.59,89.5,89.54,43300.0,89.53,89.59,89.5,89.54,43300.0
2009-04-24 13:05:00,89.56,89.62,89.1,89.61,176100.0,89.56,89.62,89.1,89.61,176100.0
2009-04-24 13:10:00,89.61,89.61,89.5,89.52,59200.0,89.61,89.61,89.5,89.52,59200.0
2009-04-24 13:15:00,89.52,89.84,89.52,89.82,255200.0,89.52,89.84,89.52,89.82,255200.0
2009-04-24 13:20:00,89.83,89.84,89.67,89.69,84800.0,89.83,89.84,89.67,89.69,84800.0
2009-04-24 13:25:00,89.69,89.72,89.64,89.72,77300.0,89.69,89.72,89.64,89.72,77300.0
2009-04-24 13:30:00,89.71,89.74,89.61,89.63,37500.0,89.71,89.74,89.61,89.63,37500.0
2009-04-24 13:35:00,89.66,89.7,89.66,89.66,21700.0,89.66,89.7,89.66,89.66,21700.0
2009-04-24 13:40:00,89.67,89.72,89.65,89.69,11100.0,89.67,89.72,89.65,89.69,11100.0
2009-04-24 13:45:00,89.71,89.71,89.67,89.68,32700.0,89.71,89.71,89.67,89.68,32700.0
2009-04-24 13:50:00,89.67,89.74,89.66,89.73,35000.0,89.67,89.74,89.66,89.73,35000.0
2009-04-24 13:55:00,89.74,89.74,89.67,89.67,39700.0,89.74,89.74,89.67,89.67,39700.0
2009-04-24 14:00:00,89.67,89.73,89.57,89.63,44500.0,89.67,89.73,89.57,89.63,44500.0
2009-04-24 14:05:00,89.63,89.67,89.61,89.62,40500.0,89.63,89.67,89.61,89.62,40500.0
2009-04-24 14:10:00,89.61,89.7,89.6,89.66,37600.0,89.61,89.7,89.6,89.66,37600.0
2009-04-24 14:15:00,89.67,89.7,89.64,89.68,49100.0,89.67,89.7,89.64,89.68,49100.0
2009-04-24 14:20:00,89.68,89.72,89.6,89.71,59400.0,89.68,89.72,89.6,89.71,59400.0
2009-04-24 14:25:00,89.71,89.81,89.7,89.75,97800.0,89.71,89.81,89.7,89.75,97800.0
2009-04-24 14:30:00,89.76,89.79,89.74,89.75,25200.0,89.76,89.79,89.74,89.75,25200.0
2009-04-24 14:35:00,89.74,89.75,89.69,89.7,42100.0,89.74,89.75,89.69,89.7,42100.0
2009-04-24 14:40:00,89.69,89.76,89.68,89.74,74600.0,89.69,89.76,89.68,89.74,74600.0
2009-04-24 14:45:00,89.72,89.74,89.7,89.72,78000.0,89.72,89.74,89.7,89.72,78000.0
2009-04-24 14:50:00,89.73,89.73,89.69,89.72,49000.0,89.73,89.73,89.69,89.72,49000.0
2009-04-24 14:55:00,89.72,89.72,89.66,89.66,36300.0,89.72,89.72,89.66,89.66,36300.0
2009-04-24 15:00:00,89.66,89.69,89.6,89.63,91900.0,89.66,89.69,89.6,89.63,91900.0
2009-04-24 15:05:00,89.62,89.71,89.62,89.71,32700.0,89.62,89.71,89.62,89.71,32700.0
2009-04-24 15:10:00,89.7,89.74,89.69,89.72,48600.0,89.7,89.74,89.69,89.72,48600.0
2009-04-24 15:15:00,89.73,89.76,89.72,89.76,39300.0,89.73,89.76,89.72,89.76,39300.0
2009-04-24 15:20:00,89.76,89.76,89.7,89.74,87900.0,89.76,89.76,89.7,89.74,87900.0
2009-04-24 15:25:00,89.74,89.76,89.73,89.75,63400.0,89.74,89.76,89.73,89.75,63400.0
2009-04-24 15:30:00,89.75,89.76,89.74,89.76,41100.0,89.75,89.76,89.74,89.76,41100.0
2009-04-24 15:35:00,89.75,89.78,89.71,89.71,101800.0,89.75,89.78,89.71,89.71,101800.0
2009-04-24 15:40:00,89.72,89.74,89.7,89.72,48100.0,89.72,89.74,89.7,89.72,48100.0
2009-04-24 15:45:00,89.72,89.73,89.69,89.71,50200.0,89.72,89.73,89.69,89.71,50200.0
2009-04-24 15:50:00,89.71,89.75,89.69,89.75,134600.0,89.71,89.75,89.69,89.75,134600.0
2009-04-24 15:55:00,89.75,89.77,89.65,89.7,190400.0,89.75,89.77,89.65,89.7,190400.0
2009-04-27 09:30:00,89.3,89.33,89.11,89.15,317000.0,89.3,89.33,89.11,89.15,317000.0
2009-04-27 09:35:00,89.13,89.22,89.07,89.09,158900.0,89.13,89.22,89.07,89.09,158900.0
2009-04-27 09:40:00,89.09,89.33,89.06,89.32,247100.0,89.09,89.33,89.06,89.32,247100.0
2009-04-27 09:45:00,89.31,89.34,89.25,89.29,141400.0,89.31,89.34,89.25,89.29,141400.0
2009-04-27 09:50:00,89.29,89.33,89.18,89.21,102100.0,89.29,89.33,89.18,89.21,102100.0
2009-04-27 09:55:00,89.2,89.22,89.14,89.18,43400.0,89.2,89.22,89.14,89.18,43400.0
2009-04-27 10:00:00,89.17,89.24,89.14,89.24,119400.0,89.17,89.24,89.14,89.24,119400.0
2009-04-27 10:05:00,89.24,89.59,89.22,89.5,574500.0,89.24,89.59,89.22,89.5,574500.0
2009-04-27 10:10:00,89.5,89.75,89.44,89.73,252000.0,89.5,89.75,89.44,89.73,252000.0
2009-04-27 10:15:00,89.73,89.79,89.26,89.28,389300.0,89.73,89.79,89.26,89.28,389300.0
2009-04-27 10:20:00,89.28,89.37,89.21,89.32,100100.0,89.28,89.37,89.21,89.32,100100.0
2009-04-27 10:25:00,89.31,89.36,89.22,89.3,69200.0,89.31,89.36,89.22,89.3,69200.0
2009-04-27 10:30:00,89.32,89.33,89.2,89.28,94400.0,89.32,89.33,89.2,89.28,94400.0
2009-04-27 10:35:00,89.29,89.34,89.2,89.21,78300.0,89.29,89.34,89.2,89.21,78300.0
2009-04-27 10:40:00,89.2,89.28,89.14,89.27,95700.0,89.2,89.28,89.14,89.27,95700.0
2009-04-27 10:45:00,89.27,89.49,89.23,89.44,56200.0,89.27,89.49,89.23,89.44,56200.0
2009-04-27 10:50:00,89.45,89.52,89.38,89.43,84100.0,89.45,89.52,89.38,89.43,84100.0
2009-04-27 10:55:00,89.43,89.44,89.33,89.34,57200.0,89.43,89.44,89.33,89.34,57200.0
2009-04-27 11:00:00,89.33,89.38,89.22,89.23,62400.0,89.33,89.38,89.22,89.23,62400.0
2009-04-27 11:05:00,89.22,89.39,89.18,89.26,196000.0,89.22,89.39,89.18,89.26,196000.0
2009-04-27 11:10:00,89.26,89.39,89.24,89.37,46600.0,89.26,89.39,89.24,89.37,46600.0
2009-04-27 11:15:00,89.35,89.4,89.32,89.37,58300.0,89.35,89.4,89.32,89.37,58300.0
2009-04-27 11:20:00,89.38,89.47,89.38,89.4,58500.0,89.38,89.47,89.38,89.4,58500.0
2009-04-27 11:25:00,89.4,89.44,89.38,89.41,34800.0,89.4,89.44,89.38,89.41,34800.0
2009-04-27 11:30:00,89.4,89.51,89.39,89.49,109300.0,89.4,89.51,89.39,89.49,109300.0
2009-04-27 11:35:00,89.5,89.5,89.43,89.45,96800.0,89.5,89.5,89.43,89.45,96800.0
2009-04-27 11:40:00,89.45,89.51,89.44,89.5,40700.0,89.45,89.51,89.44,89.5,40700.0
2009-04-27 11:45:00,89.5,89.61,89.5,89.52,103100.0,89.5,89.61,89.5,89.52,103100.0
2009-04-27 11:50:00,89.52,89.56,89.51,89.52,54600.0,89.52,89.56,89.51,89.52,54600.0
2009-04-27 11:55:00,89.53,89.57,89.52,89.53,51300.0,89.53,89.57,89.52,89.53,51300.0
2009-04-27 12:00:00,89.53,89.54,89.44,89.44,26400.0,89.53,89.54,89.44,89.44,26400.0
2009-04-27 12:05:00,89.43,89.49,89.4,89.45,32900.0,89.43,89.49,89.4,89.45,32900.0
2009-04-27 12:10:00,89.45,89.48,89.39,89.43,24600.0,89.45,89.48,89.39,89.43,24600.0
2009-04-27 12:15:00,89.42,89.45,89.39,89.4,18500.0,89.42,89.45,89.39,89.4,18500.0
2009-04-27 12:20:00,89.4,89.42,89.36,89.38,26000.0,89.4,89.42,89.36,89.38,26000.0
2009-04-27 12:25:00,89.39,89.46,89.39,89.42,24200.0,89.39,89.46,89.39,89.42,24200.0
2009-04-27 12:30:00,89.42,89.45,89.37,89.43,23600.0,89.42,89.45,89.37,89.43,23600.0
2009-04-27 12:35:00,89.42,89.45,89.39,89.42,27100.0,89.42,89.45,89.39,89.42,27100.0
2009-04-27 12:40:00,89.41,89.51,89.41,89.48,53700.0,89.41,89.51,89.41,89.48,53700.0
2009-04-27 12:45:00,89.47,89.47,89.42,89.44,55500.0,89.47,89.47,89.42,89.44,55500.0
2009-04-27 12:50:00,89.44,89.45,89.4,89.42,53300.0,89.44,89.45,89.4,89.42,53300.0
2009-04-27 12:55:00,89.41,89.45,89.4,89.42,47800.0,89.41,89.45,89.4,89.42,47800.0
2009-04-27 13:00:00,89.42,89.46,89.34,89.35,61000.0,89.42,89.46,89.34,89.35,61000.0
2009-04-27 13:05:00,89.35,89.37,89.2,89.24,210200.0,89.35,89.37,89.2,89.24,210200.0
2009-04-27 13:10:00,89.23,89.26,89.17,89.23,54600.0,89.23,89.26,89.17,89.23,54600.0
2009-04-27 13:15:00,89.24,89.29,89.24,89.27,20200.0,89.24,89.29,89.24,89.27,20200.0
2009-04-27 13:20:00,89.26,89.26,89.2,89.22,24100.0,89.26,89.26,89.2,89.22,24100.0
2009-04-27 13:25:00,89.22,89.22,89.09,89.13,151400.0,89.22,89.22,89.09,89.13,151400.0
2009-04-27 13:30:00,89.12,89.18,89.08,89.16,100900.0,89.12,89.18,89.08,89.16,100900.0
2009-04-27 13:35:00,89.17,89.2,89.17,89.19,22200.0,89.17,89.2,89.17,89.19,22200.0
2009-04-27 13:40:00,89.19,89.2,89.15,89.15,24900.0,89.19,89.2,89.15,89.15,24900.0
2009-04-27 13:45:00,89.15,89.16,89.1,89.13,57200.0,89.15,89.16,89.1,89.13,57200.0
2009-04-27 13:50:00,89.13,89.18,89.11,89.14,56100.0,89.13,89.18,89.11,89.14,56100.0
2009-04-27 13:55:00,89.14,89.17,89.11,89.14,92500.0,89.14,89.17,89.11,89.14,92500.0
2009-04-27 14:00:00,89.15,89.17,89.13,89.17,22800.0,89.15,89.17,89.13,89.17,22800.0
2009-04-27 14:05:00,89.16,89.18,89.12,89.12,12100.0,89.16,89.18,89.12,89.12,12100.0
2009-04-27 14:10:00,89.13,89.16,89.12,89.16,22300.0,89.13,89.16,89.12,89.16,22300.0
2009-04-27 14:15:00,89.16,89.18,89.13,89.17,33000.0,89.16,89.18,89.13,89.17,33000.0
2009-04-27 14:20:00,89.17,89.22,89.16,89.22,11600.0,89.17,89.22,89.16,89.22,11600.0
2009-04-27 14:25:00,89.22,89.24,89.2,89.2,10800.0,89.22,89.24,89.2,89.2,10800.0
2009-04-27 14:30:00,89.2,89.28,89.17,89.26,42500.0,89.2,89.28,89.17,89.26,42500.0
2009-04-27 14:35:00,89.25,89.27,89.2,89.26,22700.0,89.25,89.27,89.2,89.26,22700.0
2009-04-27 14:40:00,89.25,89.27,89.23,89.23,12500.0,89.25,89.27,89.23,89.23,12500.0
2009-04-27 14:45:00,89.23,89.23,89.1,89.19,134600.0,89.23,89.23,89.1,89.19,134600.0
2009-04-27 14:50:00,89.19,89.2,89.14,89.14,69100.0,89.19,89.2,89.14,89.14,69100.0
2009-04-27 14:55:00,89.15,89.15,89.08,89.14,42300.0,89.15,89.15,89.08,89.14,42300.0
2009-04-27 15:00:00,89.12,89.12,89.06,89.08,27900.0,89.12,89.12,89.06,89.08,27900.0
2009-04-27 15:05:00,89.08,89.14,89.08,89.11,76900.0,89.08,89.14,89.08,89.11,76900.0
2009-04-27 15:10:00,89.12,89.15,89.08,89.11,21300.0,89.12,89.15,89.08,89.11,21300.0
2009-04-27 15:15:00,89.1,89.11,89.03,89.03,157300.0,89.1,89.11,89.03,89.03,157300.0
2009-04-27 15:20:00,89.03,89.05,88.99,89.03,128400.0,89.03,89.05,88.99,89.03,128400.0
2009-04-27 15:25:00,89.03,89.11,89.03,89.11,50000.0,89.03,89.11,89.03,89.11,50000.0
2009-04-27 15:30:00,89.11,89.14,89.03,89.07,116800.0,89.11,89.14,89.03,89.07,116800.0
2009-04-27 15:35:00,89.06,89.09,89.05,89.09,32400.0,89.06,89.09,89.05,89.09,32400.0
2009-04-27 15:40:00,89.1,89.1,88.98,88.99,155000.0,89.1,89.1,88.98,88.99,155000.0
2009-04-27 15:45:00,88.99,89.03,88.98,89.02,39200.0,88.99,89.03,88.98,89.02,39200.0
2009-04-27 15:50:00,89.03,89.07,88.99,89.0,39200.0,89.03,89.07,88.99,89.0,39200.0
2009-04-27 15:55:00,89.0,89.03,88.94,88.97,122200.0,89.0,89.03,88.94,88.97,122200.0
2009-04-28 09:30:00,87.33,87.35,87.24,87.31,445800.0,87.33,87.35,87.24,87.31,445800.0
2009-04-28 09:35:00,87.3,87.34,87.15,87.17,354900.0,87.3,87.34,87.15,87.17,354900.0
2009-04-28 09:40:00,87.17,87.19,87.11,87.18,134300.0,87.17,87.19,87.11,87.18,134300.0
2009-04-28 09:45:00,87.17,87.27,87.15,87.27,184300.0,87.17,87.27,87.15,87.27,184300.0
2009-04-28 09:50:00,87.26,87.29,87.2,87.22,165400.0,87.26,87.29,87.2,87.22,165400.0
2009-04-28 09:55:00,87.22,87.26,87.2,87.23,100500.0,87.22,87.26,87.2,87.23,100500.0
2009-04-28 10:00:00,87.22,87.44,87.18,87.42,304400.0,87.22,87.44,87.18,87.42,304400.0
2009-04-28 10:05:00,87.43,87.6,87.43,87.55,406000.0,87.43,87.6,87.43,87.55,406000.0
2009-04-28 10:10:00,87.55,87.58,87.5,87.51,140200.0,87.55,87.58,87.5,87.51,140200.0
2009-04-28 10:15:00,87.5,87.56,87.46,87.56,76400.0,87.5,87.56,87.46,87.56,76400.0
2009-04-28 10:20:00,87.54,87.64,87.51,87.54,130200.0,87.54,87.64,87.51,87.54,130200.0
2009-04-28 10:25:00,87.53,87.56,87.51,87.52,38800.0,87.53,87.56,87.51,87.52,38800.0
2009-04-28 10:30:00,87.52,87.53,87.3,87.48,180500.0,87.52,87.53,87.3,87.48,180500.0
2009-04-28 10:35:00,87.47,87.47,87.41,87.42,84300.0,87.47,87.47,87.41,87.42,84300.0
2009-04-28 10:40:00,87.42,87.46,87.3,87.44,152300.0,87.42,87.46,87.3,87.44,152300.0
2009-04-28 10:45:00,87.43,87.46,87.42,87.43,64400.0,87.43,87.46,87.42,87.43,64400.0
2009-04-28 10:50:00,87.43,87.44,87.3,87.35,110600.0,87.43,87.44,87.3,87.35,110600.0
2009-04-28 10:55:00,87.35,87.38,87.32,87.37,92100.0,87.35,87.38,87.32,87.37,92100.0
2009-04-28 11:00:00,87.38,87.4,87.35,87.39,89800.0,87.38,87.4,87.35,87.39,89800.0
2009-04-28 11:05:00,87.38,87.52,87.3,87.51,113000.0,87.38,87.52,87.3,87.51,113000.0
2009-04-28 11:10:00,87.51,87.54,87.45,87.46,49500.0,87.51,87.54,87.45,87.46,49500.0
2009-04-28 11:15:00,87.45,87.5,87.4,87.47,37800.0,87.45,87.5,87.4,87.47,37800.0
2009-04-28 11:20:00,87.47,87.54,87.3,87.53,125800.0,87.47,87.54,87.3,87.53,125800.0
2009-04-28 11:25:00,87.53,87.54,87.48,87.53,64700.0,87.53,87.54,87.48,87.53,64700.0
2009-04-28 11:30:00,87.52,87.53,87.49,87.5,50000.0,87.52,87.53,87.49,87.5,50000.0
2009-04-28 11:35:00,87.51,87.57,87.5,87.53,37800.0,87.51,87.57,87.5,87.53,37800.0
2009-04-28 11:40:00,87.53,87.58,87.5,87.55,19800.0,87.53,87.58,87.5,87.55,19800.0
2009-04-28 11:45:00,87.56,87.56,87.51,87.55,27900.0,87.56,87.56,87.51,87.55,27900.0
2009-04-28 11:50:00,87.54,87.54,87.46,87.46,34500.0,87.54,87.54,87.46,87.46,34500.0
2009-04-28 11:55:00,87.46,87.5,87.41,87.49,37000.0,87.46,87.5,87.41,87.49,37000.0
2009-04-28 12:00:00,87.48,87.53,87.48,87.49,17800.0,87.48,87.53,87.48,87.49,17800.0
2009-04-28 12:05:00,87.48,87.51,87.41,87.42,34100.0,87.48,87.51,87.41,87.42,34100.0
2009-04-28 12:10:00,87.43,87.52,87.43,87.48,52200.0,87.43,87.52,87.43,87.48,52200.0
2009-04-28 12:15:00,87.47,87.51,87.42,87.43,29900.0,87.47,87.51,87.42,87.43,29900.0
2009-04-28 12:20:00,87.45,87.51,87.45,87.49,26900.0,87.45,87.51,87.45,87.49,26900.0
2009-04-28 12:25:00,87.49,87.58,87.48,87.56,36400.0,87.49,87.58,87.48,87.56,36400.0
2009-04-28 12:30:00,87.56,87.64,87.54,87.57,82200.0,87.56,87.64,87.54,87.57,82200.0
2009-04-28 12:35:00,87.56,87.6,87.55,87.57,43700.0,87.56,87.6,87.55,87.57,43700.0
2009-04-28 12:40:00,87.57,87.6,87.56,87.58,51100.0,87.57,87.6,87.56,87.58,51100.0
2009-04-28 12:45:00,87.58,87.64,87.58,87.64,24500.0,87.58,87.64,87.58,87.64,24500.0
2009-04-28 12:50:00,87.64,87.68,87.62,87.68,38000.0,87.64,87.68,87.62,87.68,38000.0
2009-04-28 12:55:00,87.68,87.78,87.61,87.78,43000.0,87.68,87.78,87.61,87.78,43000.0
2009-04-28 13:00:00,87.78,87.81,87.71,87.75,129300.0,87.78,87.81,87.71,87.75,129300.0
2009-04-28 13:05:00,87.76,87.78,87.64,87.7,75800.0,87.76,87.78,87.64,87.7,75800.0
2009-04-28 13:10:00,87.7,87.72,87.64,87.66,50000.0,87.7,87.72,87.64,87.66,50000.0
2009-04-28 13:15:00,87.65,87.73,87.64,87.68,59800.0,87.65,87.73,87.64,87.68,59800.0
2009-04-28 13:20:00,87.68,87.72,87.64,87.68,68700.0,87.68,87.72,87.64,87.68,68700.0
2009-04-28 13:25:00,87.69,87.72,87.63,87.69,51700.0,87.69,87.72,87.63,87.69,51700.0
2009-04-28 13:30:00,87.69,87.7,87.66,87.67,35800.0,87.69,87.7,87.66,87.67,35800.0
2009-04-28 13:35:00,87.68,87.69,87.66,87.68,27700.0,87.68,87.69,87.66,87.68,27700.0
2009-04-28 13:40:00,87.68,87.69,87.67,87.68,15500.0,87.68,87.69,87.67,87.68,15500.0
2009-04-28 13:45:00,87.68,87.74,87.68,87.74,45300.0,87.68,87.74,87.68,87.74,45300.0
2009-04-28 13:50:00,87.73,87.75,87.63,87.67,29900.0,87.73,87.75,87.63,87.67,29900.0
2009-04-28 13:55:00,87.67,87.67,87.56,87.63,62400.0,87.67,87.67,87.56,87.63,62400.0
2009-04-28 14:00:00,87.62,87.65,87.61,87.63,30900.0,87.62,87.65,87.61,87.63,30900.0
2009-04-28 14:05:00,87.62,87.65,87.52,87.57,55000.0,87.62,87.65,87.52,87.57,55000.0
2009-04-28 14:10:00,87.57,87.6,87.55,87.6,32900.0,87.57,87.6,87.55,87.6,32900.0
2009-04-28 14:15:00,87.59,87.62,87.57,87.58,14600.0,87.59,87.62,87.57,87.58,14600.0
2009-04-28 14:20:00,87.58,87.6,87.57,87.6,28500.0,87.58,87.6,87.57,87.6,28500.0
2009-04-28 14:25:00,87.61,87.72,87.6,87.71,46000.0,87.61,87.72,87.6,87.71,46000.0
2009-04-28 14:30:00,87.71,87.81,87.7,87.79,97600.0,87.71,87.81,87.7,87.79,97600.0
2009-04-28 14:35:00,87.79,87.82,87.77,87.8,38500.0,87.79,87.82,87.77,87.8,38500.0
2009-04-28 14:40:00,87.81,87.89,87.77,87.77,54000.0,87.81,87.89,87.77,87.77,54000.0
2009-04-28 14:45:00,87.76,87.8,87.76,87.79,22400.0,87.76,87.8,87.76,87.79,22400.0
2009-04-28 14:50:00,87.79,87.84,87.78,87.82,44700.0,87.79,87.84,87.78,87.82,44700.0
2009-04-28 14:55:00,87.82,87.9,87.81,87.9,82900.0,87.82,87.9,87.81,87.9,82900.0
2009-04-28 15:00:00,87.89,87.89,87.83,87.85,96000.0,87.89,87.89,87.83,87.85,96000.0
2009-04-28 15:05:00,87.85,87.86,87.82,87.83,58300.0,87.85,87.86,87.82,87.83,58300.0
2009-04-28 15:10:00,87.82,87.83,87.79,87.81,74100.0,87.82,87.83,87.79,87.81,74100.0
2009-04-28 15:15:00,87.8,87.86,87.74,87.79,163300.0,87.8,87.86,87.74,87.79,163300.0
2009-04-28 15:20:00,87.79,87.79,87.73,87.76,33500.0,87.79,87.79,87.73,87.76,33500.0
2009-04-28 15:25:00,87.76,87.79,87.73,87.76,55800.0,87.76,87.79,87.73,87.76,55800.0
2009-04-28 15:30:00,87.76,87.79,87.69,87.69,73700.0,87.76,87.79,87.69,87.69,73700.0
2009-04-28 15:35:00,87.69,87.7,87.65,87.68,63200.0,87.69,87.7,87.65,87.68,63200.0
2009-04-28 15:40:00,87.68,87.73,87.66,87.67,97200.0,87.68,87.73,87.66,87.67,97200.0
2009-04-28 15:45:00,87.68,87.69,87.65,87.69,36700.0,87.68,87.69,87.65,87.69,36700.0
2009-04-28 15:50:00,87.69,87.73,87.68,87.71,57900.0,87.69,87.73,87.68,87.71,57900.0
2009-04-28 15:55:00,87.71,87.95,87.69,87.82,511800.0,87.71,87.95,87.69,87.82,511800.0
2009-04-29 09:30:00,88.33,88.49,88.25,88.47,269000.0,88.33,88.49,88.25,88.47,269000.0
2009-04-29 09:35:00,88.48,88.51,88.15,88.15,344600.0,88.48,88.51,88.15,88.15,344600.0
2009-04-29 09:40:00,88.15,88.18,88.01,88.11,280300.0,88.15,88.18,88.01,88.11,280300.0
2009-04-29 09:45:00,88.11,88.13,88.06,88.11,79300.0,88.11,88.13,88.06,88.11,79300.0
2009-04-29 09:50:00,88.11,88.15,88.1,88.12,75600.0,88.11,88.15,88.1,88.12,75600.0
2009-04-29 09:55:00,88.11,88.12,88.05,88.07,55300.0,88.11,88.12,88.05,88.07,55300.0
2009-04-29 10:00:00,88.05,88.26,88.05,88.22,126800.0,88.05,88.26,88.05,88.22,126800.0
2009-04-29 10:05:00,88.22,88.25,88.16,88.25,60100.0,88.22,88.25,88.16,88.25,60100.0
2009-04-29 10:10:00,88.23,88.26,88.16,88.2,94300.0,88.23,88.26,88.16,88.2,94300.0
2009-04-29 10:15:00,88.2,88.22,88.19,88.2,17900.0,88.2,88.22,88.19,88.2,17900.0
2009-04-29 10:20:00,88.21,88.28,88.2,88.24,47600.0,88.21,88.28,88.2,88.24,47600.0
2009-04-29 10:25:00,88.25,88.34,88.24,88.27,65700.0,88.25,88.34,88.24,88.27,65700.0
2009-04-29 10:30:00,88.28,88.4,88.27,88.4,118500.0,88.28,88.4,88.27,88.4,118500.0
2009-04-29 10:35:00,88.41,88.41,88.28,88.29,99700.0,88.41,88.41,88.28,88.29,99700.0
2009-04-29 10:40:00,88.28,88.3,88.24,88.27,73700.0,88.28,88.3,88.24,88.27,73700.0
2009-04-29 10:45:00,88.29,88.32,88.23,88.23,55500.0,88.29,88.32,88.23,88.23,55500.0
2009-04-29 10:50:00,88.23,88.25,88.18,88.19,35900.0,88.23,88.25,88.18,88.19,35900.0
2009-04-29 10:55:00,88.2,88.27,88.19,88.19,31600.0,88.2,88.27,88.19,88.19,31600.0
2009-04-29 11:00:00,88.2,88.29,88.2,88.28,26300.0,88.2,88.29,88.2,88.28,26300.0
2009-04-29 11:05:00,88.28,88.31,88.23,88.26,37800.0,88.28,88.31,88.23,88.26,37800.0
2009-04-29 11:10:00,88.24,88.25,88.2,88.23,20900.0,88.24,88.25,88.2,88.23,20900.0
2009-04-29 11:15:00,88.23,88.31,88.22,88.31,22500.0,88.23,88.31,88.22,88.31,22500.0
2009-04-29 11:20:00,88.3,88.49,88.29,88.46,110900.0,88.3,88.49,88.29,88.46,110900.0
2009-04-29 11:25:00,88.46,88.49,88.43,88.43,29900.0,88.46,88.49,88.43,88.43,29900.0
2009-04-29 11:30:00,88.44,88.44,88.34,88.35,34900.0,88.44,88.44,88.34,88.35,34900.0
2009-04-29 11:35:00,88.36,88.43,88.34,88.43,41000.0,88.36,88.43,88.34,88.43,41000.0
2009-04-29 11:40:00,88.44,88.51,88.37,88.37,40100.0,88.44,88.51,88.37,88.37,40100.0
2009-04-29 11:45:00,88.37,88.43,88.35,88.42,16100.0,88.37,88.43,88.35,88.42,16100.0
2009-04-29 11:50:00,88.42,88.42,88.38,88.39,25600.0,88.42,88.42,88.38,88.39,25600.0
2009-04-29 11:55:00,88.39,88.53,88.39,88.52,113500.0,88.39,88.53,88.39,88.52,113500.0
2009-04-29 12:00:00,88.51,88.53,88.5,88.53,22600.0,88.51,88.53,88.5,88.53,22600.0
2009-04-29 12:05:00,88.53,88.54,88.41,88.44,52800.0,88.53,88.54,88.41,88.44,52800.0
2009-04-29 12:10:00,88.44,88.44,88.34,88.35,48000.0,88.44,88.44,88.34,88.35,48000.0
2009-04-29 12:15:00,88.35,88.36,88.31,88.35,32200.0,88.35,88.36,88.31,88.35,32200.0
2009-04-29 12:20:00,88.36,88.36,88.31,88.33,20500.0,88.36,88.36,88.31,88.33,20500.0
2009-04-29 12:25:00,88.34,88.4,88.33,88.34,61800.0,88.34,88.4,88.33,88.34,61800.0
2009-04-29 12:30:00,88.33,88.33,88.26,88.31,83300.0,88.33,88.33,88.26,88.31,83300.0
2009-04-29 12:35:00,88.32,88.34,88.25,88.25,22900.0,88.32,88.34,88.25,88.25,22900.0
2009-04-29 12:40:00,88.25,88.27,88.22,88.24,29400.0,88.25,88.27,88.22,88.24,29400.0
2009-04-29 12:45:00,88.23,88.26,88.18,88.2,24300.0,88.23,88.26,88.18,88.2,24300.0
2009-04-29 12:50:00,88.21,88.32,88.21,88.25,27100.0,88.21,88.32,88.21,88.25,27100.0
2009-04-29 12:55:00,88.25,88.31,88.25,88.3,20500.0,88.25,88.31,88.25,88.3,20500.0
2009-04-29 13:00:00,88.3,88.39,88.3,88.35,30800.0,88.3,88.39,88.3,88.35,30800.0
2009-04-29 13:05:00,88.36,88.4,88.35,88.37,15400.0,88.36,88.4,88.35,88.37,15400.0
2009-04-29 13:10:00,88.36,88.37,88.35,88.37,7100.0,88.36,88.37,88.35,88.37,7100.0
2009-04-29 13:15:00,88.36,88.43,88.35,88.38,34600.0,88.36,88.43,88.35,88.38,34600.0
2009-04-29 13:20:00,88.38,88.38,88.34,88.37,15800.0,88.38,88.38,88.34,88.37,15800.0
2009-04-29 13:25:00,88.36,88.49,88.35,88.42,153700.0,88.36,88.49,88.35,88.42,153700.0
2009-04-29 13:30:00,88.42,88.49,88.4,88.43,39100.0,88.42,88.49,88.4,88.43,39100.0
2009-04-29 13:35:00,88.42,88.45,88.41,88.43,72000.0,88.42,88.45,88.41,88.43,72000.0
2009-04-29 13:40:00,88.44,88.47,88.39,88.42,108700.0,88.44,88.47,88.39,88.42,108700.0
2009-04-29 13:45:00,88.42,88.47,88.41,88.46,61500.0,88.42,88.47,88.41,88.46,61500.0
2009-04-29 13:50:00,88.45,88.46,88.4,88.42,101200.0,88.45,88.46,88.4,88.42,101200.0
2009-04-29 13:55:00,88.43,88.43,88.41,88.42,47200.0,88.43,88.43,88.41,88.42,47200.0
2009-04-29 14:00:00,88.42,88.52,88.42,88.47,72000.0,88.42,88.52,88.42,88.47,72000.0
2009-04-29 14:05:00,88.48,88.58,88.48,88.57,192400.0,88.48,88.58,88.48,88.57,192400.0
2009-04-29 14:10:00,88.57,88.78,88.52,88.67,180000.0,88.57,88.78,88.52,88.67,180000.0
2009-04-29 14:15:00,88.66,88.75,88.11,88.16,692100.0,88.66,88.75,88.11,88.16,692100.0
2009-04-29 14:20:00,88.16,88.2,87.67,87.8,1001100.0,88.16,88.2,87.67,87.8,1001100.0
2009-04-29 14:25:00,87.77,87.9,87.77,87.88,124300.0,87.77,87.9,87.77,87.88,124300.0
2009-04-29 14:30:00,87.88,88.16,87.83,88.13,191300.0,87.88,88.16,87.83,88.13,191300.0
2009-04-29 14:35:00,88.14,88.32,88.1,88.24,254000.0,88.14,88.32,88.1,88.24,254000.0
2009-04-29 14:40:00,88.24,88.26,88.14,88.22,70700.0,88.24,88.26,88.14,88.22,70700.0
2009-04-29 14:45:00,88.22,88.5,88.22,88.47,225700.0,88.22,88.5,88.22,88.47,225700.0
2009-04-29 14:50:00,88.46,88.54,88.38,88.49,110900.0,88.46,88.54,88.38,88.49,110900.0
2009-04-29 14:55:00,88.49,88.5,88.39,88.45,69600.0,88.49,88.5,88.39,88.45,69600.0
2009-04-29 15:00:00,88.45,88.51,88.27,88.45,79400.0,88.45,88.51,88.27,88.45,79400.0
2009-04-29 15:05:00,88.44,88.46,88.36,88.38,31800.0,88.44,88.46,88.36,88.38,31800.0
2009-04-29 15:10:00,88.38,88.44,88.36,88.39,27900.0,88.38,88.44,88.36,88.39,27900.0
2009-04-29 15:15:00,88.39,88.45,88.39,88.44,26900.0,88.39,88.45,88.39,88.44,26900.0
2009-04-29 15:20:00,88.43,88.46,88.42,88.45,34300.0,88.43,88.46,88.42,88.45,34300.0
2009-04-29 15:25:00,88.45,88.47,88.4,88.43,39000.0,88.45,88.47,88.4,88.43,39000.0
2009-04-29 15:30:00,88.44,88.51,88.42,88.5,36600.0,88.44,88.51,88.42,88.5,36600.0
2009-04-29 15:35:00,88.51,88.51,88.34,88.43,104100.0,88.51,88.51,88.34,88.43,104100.0
2009-04-29 15:40:00,88.43,88.49,88.35,88.38,70600.0,88.43,88.49,88.35,88.38,70600.0
2009-04-29 15:45:00,88.38,88.4,88.23,88.26,58500.0,88.38,88.4,88.23,88.26,58500.0
2009-04-29 15:50:00,88.26,88.33,88.24,88.25,69900.0,88.26,88.33,88.24,88.25,69900.0
2009-04-29 15:55:00,88.25,88.45,88.24,88.37,148800.0,88.25,88.45,88.24,88.37,148800.0
2009-04-30 09:30:00,86.79,86.92,86.78,86.91,287500.0,86.79,86.92,86.78,86.91,287500.0
2009-04-30 09:35:00,86.91,86.93,86.79,86.81,164000.0,86.91,86.93,86.79,86.81,164000.0
2009-04-30 09:40:00,86.81,86.88,86.8,86.88,61100.0,86.81,86.88,86.8,86.88,61100.0
2009-04-30 09:45:00,86.87,86.98,86.84,86.92,245900.0,86.87,86.98,86.84,86.92,245900.0
2009-04-30 09:50:00,86.92,86.93,86.79,86.85,98200.0,86.92,86.93,86.79,86.85,98200.0
2009-04-30 09:55:00,86.83,86.92,86.8,86.82,82800.0,86.83,86.92,86.8,86.82,82800.0
2009-04-30 10:00:00,86.81,86.88,86.8,86.87,98200.0,86.81,86.88,86.8,86.87,98200.0
2009-04-30 10:05:00,86.87,86.96,86.8,86.93,92400.0,86.87,86.96,86.8,86.93,92400.0
2009-04-30 10:10:00,86.93,86.96,86.8,86.91,194100.0,86.93,86.96,86.8,86.91,194100.0
2009-04-30 10:15:00,86.91,86.91,86.84,86.88,96100.0,86.91,86.91,86.84,86.88,96100.0
2009-04-30 10:20:00,86.87,86.88,86.64,86.7,220700.0,86.87,86.88,86.64,86.7,220700.0
2009-04-30 10:25:00,86.69,86.71,86.58,86.67,221000.0,86.69,86.71,86.58,86.67,221000.0
2009-04-30 10:30:00,86.66,86.7,86.6,86.6,198800.0,86.66,86.7,86.6,86.6,198800.0
2009-04-30 10:35:00,86.6,86.61,86.54,86.59,170200.0,86.6,86.61,86.54,86.59,170200.0
2009-04-30 10:40:00,86.6,86.84,86.59,86.82,261800.0,86.6,86.84,86.59,86.82,261800.0
2009-04-30 10:45:00,86.81,86.84,86.73,86.84,220500.0,86.81,86.84,86.73,86.84,220500.0
2009-04-30 10:50:00,86.83,86.91,86.79,86.81,118600.0,86.83,86.91,86.79,86.81,118600.0
2009-04-30 10:55:00,86.8,86.88,86.78,86.79,266400.0,86.8,86.88,86.78,86.79,266400.0
2009-04-30 11:00:00,86.8,86.82,86.77,86.78,81400.0,86.8,86.82,86.77,86.78,81400.0
2009-04-30 11:05:00,86.78,86.93,86.78,86.85,83300.0,86.78,86.93,86.78,86.85,83300.0
2009-04-30 11:10:00,86.84,86.87,86.81,86.82,181300.0,86.84,86.87,86.81,86.82,181300.0
2009-04-30 11:15:00,86.82,87.09,86.81,87.03,277600.0,86.82,87.09,86.81,87.03,277600.0
2009-04-30 11:20:00,87.03,87.12,87.0,87.01,108600.0,87.03,87.12,87.0,87.01,108600.0
2009-04-30 11:25:00,87.0,87.09,86.95,87.05,91900.0,87.0,87.09,86.95,87.05,91900.0
2009-04-30 11:30:00,87.05,87.07,86.93,87.04,63600.0,87.05,87.07,86.93,87.04,63600.0
2009-04-30 11:35:00,87.01,87.03,86.93,87.01,35200.0,87.01,87.03,86.93,87.01,35200.0
2009-04-30 11:40:00,87.04,87.06,86.99,87.0,44000.0,87.04,87.06,86.99,87.0,44000.0
2009-04-30 11:45:00,87.0,87.09,87.0,87.07,105900.0,87.0,87.09,87.0,87.07,105900.0
2009-04-30 11:50:00,87.08,87.13,87.04,87.11,64900.0,87.08,87.13,87.04,87.11,64900.0
2009-04-30 11:55:00,87.11,87.12,86.97,86.99,80300.0,87.11,87.12,86.97,86.99,80300.0
2009-04-30 12:00:00,86.99,87.05,86.96,87.03,72400.0,86.99,87.05,86.96,87.03,72400.0
2009-04-30 12:05:00,87.04,87.04,86.99,86.99,20900.0,87.04,87.04,86.99,86.99,20900.0
2009-04-30 12:10:00,87.0,87.01,86.86,86.9,89200.0,87.0,87.01,86.86,86.9,89200.0
2009-04-30 12:15:00,86.9,86.95,86.88,86.94,18700.0,86.9,86.95,86.88,86.94,18700.0
2009-04-30 12:20:00,86.95,87.06,86.93,87.01,40200.0,86.95,87.06,86.93,87.01,40200.0
2009-04-30 12:25:00,87.03,87.17,87.02,87.15,54500.0,87.03,87.17,87.02,87.15,54500.0
2009-04-30 12:30:00,87.15,87.15,87.02,87.07,50500.0,87.15,87.15,87.02,87.07,50500.0
2009-04-30 12:35:00,87.07,87.11,87.05,87.09,30800.0,87.07,87.11,87.05,87.09,30800.0
2009-04-30 12:40:00,87.09,87.17,87.08,87.12,33100.0,87.09,87.17,87.08,87.12,33100.0
2009-04-30 12:45:00,87.12,87.2,87.1,87.17,58800.0,87.12,87.2,87.1,87.17,58800.0
2009-04-30 12:50:00,87.17,87.36,87.15,87.3,240500.0,87.17,87.36,87.15,87.3,240500.0
2009-04-30 12:55:00,87.3,87.38,87.23,87.25,66100.0,87.3,87.38,87.23,87.25,66100.0
2009-04-30 13:00:00,87.27,87.39,87.25,87.39,20700.0,87.27,87.39,87.25,87.39,20700.0
2009-04-30 13:05:00,87.36,87.4,87.35,87.37,53100.0,87.36,87.4,87.35,87.37,53100.0
2009-04-30 13:10:00,87.37,87.46,87.36,87.45,42800.0,87.37,87.46,87.36,87.45,42800.0
2009-04-30 13:15:00,87.46,87.47,87.21,87.32,184100.0,87.46,87.47,87.21,87.32,184100.0
2009-04-30 13:20:00,87.32,87.44,87.29,87.32,201000.0,87.32,87.44,87.29,87.32,201000.0
2009-04-30 13:25:00,87.35,87.64,87.31,87.61,541300.0,87.35,87.64,87.31,87.61,541300.0
2009-04-30 13:30:00,87.6,87.78,87.56,87.7,480800.0,87.6,87.78,87.56,87.7,480800.0
2009-04-30 13:35:00,87.7,87.73,87.62,87.62,46600.0,87.7,87.73,87.62,87.62,46600.0
2009-04-30 13:40:00,87.62,87.65,87.58,87.6,53900.0,87.62,87.65,87.58,87.6,53900.0
2009-04-30 13:45:00,87.6,87.63,87.56,87.56,66400.0,87.6,87.63,87.56,87.56,66400.0
2009-04-30 13:50:00,87.56,87.62,87.56,87.59,31200.0,87.56,87.62,87.56,87.59,31200.0
2009-04-30 13:55:00,87.59,87.61,87.57,87.58,67100.0,87.59,87.61,87.57,87.58,67100.0
2009-04-30 14:00:00,87.57,87.58,87.5,87.54,23800.0,87.57,87.58,87.5,87.54,23800.0
2009-04-30 14:05:00,87.54,87.61,86.92,87.58,31200.0,87.54,87.61,86.92,87.58,31200.0
2009-04-30 14:10:00,87.58,87.63,87.56,87.59,38200.0,87.58,87.63,87.56,87.59,38200.0
2009-04-30 14:15:00,87.6,87.62,87.57,87.59,41200.0,87.6,87.62,87.57,87.59,41200.0
2009-04-30 14:20:00,87.57,87.62,87.56,87.59,42600.0,87.57,87.62,87.56,87.59,42600.0
2009-04-30 14:25:00,87.59,87.6,87.55,87.56,27500.0,87.59,87.6,87.55,87.56,27500.0
2009-04-30 14:30:00,87.56,87.71,87.55,87.65,119800.0,87.56,87.71,87.55,87.65,119800.0
2009-04-30 14:35:00,87.66,87.7,87.65,87.7,25700.0,87.66,87.7,87.65,87.7,25700.0
2009-04-30 14:40:00,87.7,87.71,87.68,87.7,29800.0,87.7,87.71,87.68,87.7,29800.0
2009-04-30 14:45:00,87.7,87.7,87.61,87.63,48100.0,87.7,87.7,87.61,87.63,48100.0
2009-04-30 14:50:00,87.64,87.65,87.62,87.65,34300.0,87.64,87.65,87.62,87.65,34300.0
2009-04-30 14:55:00,87.64,87.68,87.62,87.63,36300.0,87.64,87.68,87.62,87.63,36300.0
2009-04-30 15:00:00,87.64,87.66,87.61,87.62,38400.0,87.64,87.66,87.61,87.62,38400.0
2009-04-30 15:05:00,87.62,87.66,87.61,87.64,42700.0,87.62,87.66,87.61,87.64,42700.0
2009-04-30 15:10:00,87.64,87.66,87.6,87.64,44400.0,87.64,87.66,87.6,87.64,44400.0
2009-04-30 15:15:00,87.65,87.67,87.55,87.55,40100.0,87.65,87.67,87.55,87.55,40100.0
2009-04-30 15:20:00,87.54,87.56,87.49,87.49,101800.0,87.54,87.56,87.49,87.49,101800.0
2009-04-30 15:25:00,87.49,87.52,87.46,87.46,36100.0,87.49,87.52,87.46,87.46,36100.0
2009-04-30 15:30:00,87.46,87.47,87.26,87.3,273500.0,87.46,87.47,87.26,87.3,273500.0
2009-04-30 15:35:00,87.29,87.36,87.29,87.32,49600.0,87.29,87.36,87.29,87.32,49600.0
2009-04-30 15:40:00,87.32,87.34,87.25,87.29,51200.0,87.32,87.34,87.25,87.29,51200.0
2009-04-30 15:45:00,87.3,87.31,87.21,87.25,121900.0,87.3,87.31,87.21,87.25,121900.0
2009-04-30 15:50:00,87.26,87.32,87.23,87.29,71000.0,87.26,87.32,87.23,87.29,71000.0
2009-04-30 15:55:00,87.28,87.38,87.25,87.28,213500.0,87.28,87.38,87.25,87.28,213500.0
2009-05-01 09:30:00,86.75,86.8,86.69,86.75,123500.0,86.75,86.8,86.69,86.75,123500.0
2009-05-01 09:35:00,86.75,86.81,86.71,86.74,98100.0,86.75,86.81,86.71,86.74,98100.0
2009-05-01 09:40:00,86.74,86.84,86.72,86.8,115700.0,86.74,86.84,86.72,86.8,115700.0
2009-05-01 09:45:00,86.81,86.85,86.77,86.81,55100.0,86.81,86.85,86.77,86.81,55100.0
2009-05-01 09:50:00,86.83,86.83,86.74,86.76,56300.0,86.83,86.83,86.74,86.76,56300.0
2009-05-01 09:55:00,86.76,86.78,86.74,86.74,33800.0,86.76,86.78,86.74,86.74,33800.0
2009-05-01 10:00:00,86.75,86.88,86.75,86.82,113000.0,86.75,86.88,86.75,86.82,113000.0
2009-05-01 10:05:00,86.82,86.98,86.79,86.97,163000.0,86.82,86.98,86.79,86.97,163000.0
2009-05-01 10:10:00,86.97,87.08,86.92,86.95,156600.0,86.97,87.08,86.92,86.95,156600.0
2009-05-01 10:15:00,86.96,86.97,86.88,86.95,69100.0,86.96,86.97,86.88,86.95,69100.0
2009-05-01 10:20:00,86.94,86.98,86.9,86.91,45200.0,86.94,86.98,86.9,86.91,45200.0
2009-05-01 10:25:00,86.91,86.93,86.86,86.89,34100.0,86.91,86.93,86.86,86.89,34100.0
2009-05-01 10:30:00,86.88,86.96,86.86,86.94,61400.0,86.88,86.96,86.86,86.94,61400.0
2009-05-01 10:35:00,86.95,87.05,86.93,86.97,43000.0,86.95,87.05,86.93,86.97,43000.0
2009-05-01 10:40:00,86.96,87.01,86.86,86.87,71800.0,86.96,87.01,86.86,86.87,71800.0
2009-05-01 10:45:00,86.88,86.99,86.88,86.98,15500.0,86.88,86.99,86.88,86.98,15500.0
2009-05-01 10:50:00,86.98,87.04,86.93,86.99,42000.0,86.98,87.04,86.93,86.99,42000.0
2009-05-01 10:55:00,86.99,87.01,86.93,86.95,40500.0,86.99,87.01,86.93,86.95,40500.0
2009-05-01 11:00:00,86.95,87.0,86.94,86.94,21900.0,86.95,87.0,86.94,86.94,21900.0
2009-05-01 11:05:00,86.95,86.97,86.86,86.88,71800.0,86.95,86.97,86.86,86.88,71800.0
2009-05-01 11:10:00,86.89,86.93,86.81,86.9,58900.0,86.89,86.93,86.81,86.9,58900.0
2009-05-01 11:15:00,86.9,86.97,86.88,86.93,80600.0,86.9,86.97,86.88,86.93,80600.0
2009-05-01 11:20:00,86.93,86.93,86.83,86.93,94800.0,86.93,86.93,86.83,86.93,94800.0
2009-05-01 11:25:00,86.93,86.98,86.9,86.97,30800.0,86.93,86.98,86.9,86.97,30800.0
2009-05-01 11:30:00,86.97,86.97,86.94,86.95,14000.0,86.97,86.97,86.94,86.95,14000.0
2009-05-01 11:35:00,86.96,86.96,86.85,86.86,88700.0,86.96,86.96,86.85,86.86,88700.0
2009-05-01 11:40:00,86.86,86.9,86.77,86.81,89100.0,86.86,86.9,86.77,86.81,89100.0
2009-05-01 11:45:00,86.78,86.83,86.76,86.82,33300.0,86.78,86.83,86.76,86.82,33300.0
2009-05-01 11:50:00,86.82,86.88,86.79,86.88,140400.0,86.82,86.88,86.79,86.88,140400.0
2009-05-01 11:55:00,86.88,86.98,86.88,86.96,85500.0,86.88,86.98,86.88,86.96,85500.0
2009-05-01 12:00:00,86.94,86.97,86.87,86.94,48200.0,86.94,86.97,86.87,86.94,48200.0
2009-05-01 12:05:00,86.95,86.99,86.94,86.95,14800.0,86.95,86.99,86.94,86.95,14800.0
2009-05-01 12:10:00,86.95,87.09,86.95,87.02,103500.0,86.95,87.09,86.95,87.02,103500.0
2009-05-01 12:15:00,87.02,87.1,87.0,87.05,37300.0,87.02,87.1,87.0,87.05,37300.0
2009-05-01 12:20:00,87.05,87.27,87.03,87.26,123200.0,87.05,87.27,87.03,87.26,123200.0
2009-05-01 12:25:00,87.27,87.34,87.26,87.31,80300.0,87.27,87.34,87.26,87.31,80300.0
2009-05-01 12:30:00,87.33,87.49,87.32,87.43,121200.0,87.33,87.49,87.32,87.43,121200.0
2009-05-01 12:35:00,87.43,87.43,87.31,87.38,95900.0,87.43,87.43,87.31,87.38,95900.0
2009-05-01 12:40:00,87.4,87.43,87.35,87.39,49400.0,87.4,87.43,87.35,87.39,49400.0
2009-05-01 12:45:00,87.4,87.43,87.38,87.39,46900.0,87.4,87.43,87.38,87.39,46900.0
2009-05-01 12:50:00,87.38,87.38,87.29,87.32,56500.0,87.38,87.38,87.29,87.32,56500.0
2009-05-01 12:55:00,87.32,87.34,87.14,87.18,48100.0,87.32,87.34,87.14,87.18,48100.0
2009-05-01 13:00:00,87.17,87.25,87.16,87.24,23600.0,87.17,87.25,87.16,87.24,23600.0
2009-05-01 13:05:00,87.23,87.28,87.23,87.24,20800.0,87.23,87.28,87.23,87.24,20800.0
2009-05-01 13:10:00,87.25,87.29,87.2,87.22,32900.0,87.25,87.29,87.2,87.22,32900.0
2009-05-01 13:15:00,87.21,87.3,87.19,87.29,44000.0,87.21,87.3,87.19,87.29,44000.0
2009-05-01 13:20:00,87.3,87.3,87.14,87.15,36000.0,87.3,87.3,87.14,87.15,36000.0
2009-05-01 13:25:00,87.15,87.29,87.1,87.28,80200.0,87.15,87.29,87.1,87.28,80200.0
2009-05-01 13:30:00,87.25,87.25,87.04,87.04,59800.0,87.25,87.25,87.04,87.04,59800.0
2009-05-01 13:35:00,87.04,87.1,86.98,87.04,112700.0,87.04,87.1,86.98,87.04,112700.0
2009-05-01 13:40:00,87.02,87.35,87.01,87.07,118000.0,87.02,87.35,87.01,87.07,118000.0
2009-05-01 13:45:00,87.08,87.08,87.01,87.04,33000.0,87.08,87.08,87.01,87.04,33000.0
2009-05-01 13:50:00,87.04,87.07,87.0,87.05,53600.0,87.04,87.07,87.0,87.05,53600.0
2009-05-01 13:55:00,87.05,87.08,86.99,87.0,95400.0,87.05,87.08,86.99,87.0,95400.0
2009-05-01 14:00:00,87.01,87.07,87.01,87.07,29800.0,87.01,87.07,87.01,87.07,29800.0
2009-05-01 14:05:00,87.06,87.06,86.92,87.04,46100.0,87.06,87.06,86.92,87.04,46100.0
2009-05-01 14:10:00,87.04,87.1,87.03,87.09,19400.0,87.04,87.1,87.03,87.09,19400.0
2009-05-01 14:15:00,87.09,87.16,87.09,87.12,41200.0,87.09,87.16,87.09,87.12,41200.0
2009-05-01 14:20:00,87.11,87.13,86.93,86.94,94700.0,87.11,87.13,86.93,86.94,94700.0
2009-05-01 14:25:00,86.94,87.0,86.94,86.98,42800.0,86.94,87.0,86.94,86.98,42800.0
2009-05-01 14:30:00,86.98,87.06,86.98,87.01,76200.0,86.98,87.06,86.98,87.01,76200.0
2009-05-01 14:35:00,87.02,87.06,87.01,87.05,25000.0,87.02,87.06,87.01,87.05,25000.0
2009-05-01 14:40:00,87.04,87.06,87.03,87.05,11900.0,87.04,87.06,87.03,87.05,11900.0
2009-05-01 14:45:00,87.05,87.09,87.04,87.07,23100.0,87.05,87.09,87.04,87.07,23100.0
2009-05-01 14:50:00,87.07,87.1,87.02,87.03,30400.0,87.07,87.1,87.02,87.03,30400.0
2009-05-01 14:55:00,87.05,87.06,87.04,87.04,13200.0,87.05,87.06,87.04,87.04,13200.0
2009-05-01 15:00:00,87.03,87.04,86.98,87.0,108900.0,87.03,87.04,86.98,87.0,108900.0
2009-05-01 15:05:00,87.01,87.04,87.01,87.02,20000.0,87.01,87.04,87.01,87.02,20000.0
2009-05-01 15:10:00,87.02,87.03,87.02,87.02,29500.0,87.02,87.03,87.02,87.02,29500.0
2009-05-01 15:15:00,87.03,87.03,87.02,87.03,20000.0,87.03,87.03,87.02,87.03,20000.0
2009-05-01 15:20:00,87.02,87.03,86.99,87.01,28600.0,87.02,87.03,86.99,87.01,28600.0
2009-05-01 15:25:00,87.02,87.06,87.01,87.01,39600.0,87.02,87.06,87.01,87.01,39600.0
2009-05-01 15:30:00,87.02,87.03,86.98,86.98,22200.0,87.02,87.03,86.98,86.98,22200.0
2009-05-01 15:35:00,86.98,87.0,86.96,86.98,38700.0,86.98,87.0,86.96,86.98,38700.0
2009-05-01 15:40:00,86.98,87.0,86.97,86.97,66000.0,86.98,87.0,86.97,86.97,66000.0
2009-05-01 15:45:00,86.98,86.98,86.92,86.97,88400.0,86.98,86.98,86.92,86.97,88400.0
2009-05-01 15:50:00,86.96,87.0,86.94,86.95,74900.0,86.96,87.0,86.94,86.95,74900.0
2009-05-01 15:55:00,86.95,86.99,86.93,86.99,97600.0,86.95,86.99,86.93,86.99,97600.0
2009-05-04 09:30:00,87.55,88.6,87.55,88.33,1181100.0,87.55,88.6,87.55,88.33,1181100.0
2009-05-04 09:35:00,88.33,89.14,88.27,88.9,1301500.0,88.33,89.14,88.27,88.9,1301500.0
2009-05-04 09:40:00,88.9,89.18,88.81,89.05,627700.0,88.9,89.18,88.81,89.05,627700.0
2009-05-04 09:45:00,89.05,89.06,88.75,88.81,259000.0,89.05,89.06,88.75,88.81,259000.0
2009-05-04 09:50:00,88.81,88.84,88.72,88.75,315100.0,88.81,88.84,88.72,88.75,315100.0
2009-05-04 09:55:00,88.76,88.83,88.7,88.72,207300.0,88.76,88.83,88.7,88.72,207300.0
2009-05-04 10:00:00,88.71,88.8,88.71,88.75,118700.0,88.71,88.8,88.71,88.75,118700.0
2009-05-04 10:05:00,88.75,88.82,88.62,88.68,282100.0,88.75,88.82,88.62,88.68,282100.0
2009-05-04 10:10:00,88.69,88.82,88.66,88.78,104200.0,88.69,88.82,88.66,88.78,104200.0
2009-05-04 10:15:00,88.78,89.04,88.76,88.99,254800.0,88.78,89.04,88.76,88.99,254800.0
2009-05-04 10:20:00,88.99,89.09,88.93,88.98,250900.0,88.99,89.09,88.93,88.98,250900.0
2009-05-04 10:25:00,88.96,88.97,88.67,88.69,257500.0,88.96,88.97,88.67,88.69,257500.0
2009-05-04 10:30:00,88.69,88.77,88.68,88.77,154300.0,88.69,88.77,88.68,88.77,154300.0
2009-05-04 10:35:00,88.76,88.83,88.75,88.76,95400.0,88.76,88.83,88.75,88.76,95400.0
2009-05-04 10:40:00,88.77,88.81,88.73,88.74,85000.0,88.77,88.81,88.73,88.74,85000.0
2009-05-04 10:45:00,88.73,88.8,88.73,88.77,81100.0,88.73,88.8,88.73,88.77,81100.0
2009-05-04 10:50:00,88.78,88.8,88.68,88.71,66600.0,88.78,88.8,88.68,88.71,66600.0
2009-05-04 10:55:00,88.72,88.82,88.71,88.81,64000.0,88.72,88.82,88.71,88.81,64000.0
2009-05-04 11:00:00,88.81,88.89,88.8,88.84,137200.0,88.81,88.89,88.8,88.84,137200.0
2009-05-04 11:05:00,88.86,89.0,88.77,88.87,160800.0,88.86,89.0,88.77,88.87,160800.0
2009-05-04 11:10:00,88.87,88.89,88.77,88.83,113600.0,88.87,88.89,88.77,88.83,113600.0
2009-05-04 11:15:00,88.83,88.87,88.67,88.69,112500.0,88.83,88.87,88.67,88.69,112500.0
2009-05-04 11:20:00,88.69,88.8,88.68,88.77,115000.0,88.69,88.8,88.68,88.77,115000.0
2009-05-04 11:25:00,88.77,88.79,88.68,88.76,105900.0,88.77,88.79,88.68,88.76,105900.0
2009-05-04 11:30:00,88.76,88.79,88.74,88.75,43400.0,88.76,88.79,88.74,88.75,43400.0
2009-05-04 11:35:00,88.76,88.8,88.72,88.77,27800.0,88.76,88.8,88.72,88.77,27800.0
2009-05-04 11:40:00,88.77,88.8,88.75,88.76,28500.0,88.77,88.8,88.75,88.76,28500.0
2009-05-04 11:45:00,88.76,88.86,88.76,88.78,67000.0,88.76,88.86,88.76,88.78,67000.0
2009-05-04 11:50:00,88.79,88.81,88.61,88.69,178400.0,88.79,88.81,88.61,88.69,178400.0
2009-05-04 11:55:00,88.7,88.77,88.68,88.77,23500.0,88.7,88.77,88.68,88.77,23500.0
2009-05-04 12:00:00,88.76,88.86,88.74,88.84,172500.0,88.76,88.86,88.74,88.84,172500.0
2009-05-04 12:05:00,88.84,89.02,88.84,88.93,275100.0,88.84,89.02,88.84,88.93,275100.0
2009-05-04 12:10:00,88.92,88.92,88.81,88.87,169200.0,88.92,88.92,88.81,88.87,169200.0
2009-05-04 12:15:00,88.86,88.91,88.82,88.85,26000.0,88.86,88.91,88.82,88.85,26000.0
2009-05-04 12:20:00,88.85,88.86,88.7,88.7,39900.0,88.85,88.86,88.7,88.7,39900.0
2009-05-04 12:25:00,88.71,88.72,88.64,88.71,51600.0,88.71,88.72,88.64,88.71,51600.0
2009-05-04 12:30:00,88.72,88.8,88.72,88.79,88400.0,88.72,88.8,88.72,88.79,88400.0
2009-05-04 12:35:00,88.8,88.8,88.71,88.77,45000.0,88.8,88.8,88.71,88.77,45000.0
2009-05-04 12:40:00,88.76,88.78,88.74,88.76,28900.0,88.76,88.78,88.74,88.76,28900.0
2009-05-04 12:45:00,88.75,88.76,88.7,88.71,29200.0,88.75,88.76,88.7,88.71,29200.0
2009-05-04 12:50:00,88.7,88.78,88.7,88.76,35600.0,88.7,88.78,88.7,88.76,35600.0
2009-05-04 12:55:00,88.78,88.9,88.77,88.78,64900.0,88.78,88.9,88.77,88.78,64900.0
2009-05-04 13:00:00,88.78,88.78,88.74,88.76,16100.0,88.78,88.78,88.74,88.76,16100.0
2009-05-04 13:05:00,88.76,88.77,88.72,88.75,9700.0,88.76,88.77,88.72,88.75,9700.0
2009-05-04 13:10:00,88.76,88.79,88.72,88.74,22200.0,88.76,88.79,88.72,88.74,22200.0
2009-05-04 13:15:00,88.74,88.84,88.7,88.71,86400.0,88.74,88.84,88.7,88.71,86400.0
2009-05-04 13:20:00,88.71,88.71,88.61,88.63,57200.0,88.71,88.71,88.61,88.63,57200.0
2009-05-04 13:25:00,88.63,88.65,88.44,88.57,331100.0,88.63,88.65,88.44,88.57,331100.0
2009-05-04 13:30:00,88.56,88.58,88.53,88.58,35500.0,88.56,88.58,88.53,88.58,35500.0
2009-05-04 13:35:00,88.58,88.59,88.55,88.58,31000.0,88.58,88.59,88.55,88.58,31000.0
2009-05-04 13:40:00,88.57,88.62,88.51,88.52,54200.0,88.57,88.62,88.51,88.52,54200.0
2009-05-04 13:45:00,88.53,88.56,88.47,88.55,42700.0,88.53,88.56,88.47,88.55,42700.0
2009-05-04 13:50:00,88.55,88.63,88.54,88.58,19300.0,88.55,88.63,88.54,88.58,19300.0
2009-05-04 13:55:00,88.57,88.61,88.55,88.6,21900.0,88.57,88.61,88.55,88.6,21900.0
2009-05-04 14:00:00,88.6,88.68,88.59,88.68,33500.0,88.6,88.68,88.59,88.68,33500.0
2009-05-04 14:05:00,88.68,88.68,88.56,88.59,52800.0,88.68,88.68,88.56,88.59,52800.0
2009-05-04 14:10:00,88.59,88.64,88.55,88.63,83100.0,88.59,88.64,88.55,88.63,83100.0
2009-05-04 14:15:00,88.62,88.71,88.62,88.69,111800.0,88.62,88.71,88.62,88.69,111800.0
2009-05-04 14:20:00,88.69,88.7,88.65,88.66,78700.0,88.69,88.7,88.65,88.66,78700.0
2009-05-04 14:25:00,88.67,88.67,88.61,88.65,48200.0,88.67,88.67,88.61,88.65,48200.0
2009-05-04 14:30:00,88.65,88.67,88.61,88.61,27400.0,88.65,88.67,88.61,88.61,27400.0
2009-05-04 14:35:00,88.6,88.68,88.6,88.64,94100.0,88.6,88.68,88.6,88.64,94100.0
2009-05-04 14:40:00,88.64,88.64,88.57,88.58,22100.0,88.64,88.64,88.57,88.58,22100.0
2009-05-04 14:45:00,88.59,88.68,88.58,88.67,29000.0,88.59,88.68,88.58,88.67,29000.0
2009-05-04 14:50:00,88.67,88.68,88.65,88.68,37700.0,88.67,88.68,88.65,88.68,37700.0
2009-05-04 14:55:00,88.68,88.68,88.63,88.64,26900.0,88.68,88.68,88.63,88.64,26900.0
2009-05-04 15:00:00,88.64,88.64,88.59,88.59,24100.0,88.64,88.64,88.59,88.59,24100.0
2009-05-04 15:05:00,88.59,88.6,88.45,88.46,74000.0,88.59,88.6,88.45,88.46,74000.0
2009-05-04 15:10:00,88.47,88.52,88.45,88.49,58900.0,88.47,88.52,88.45,88.49,58900.0
2009-05-04 15:15:00,88.49,88.49,88.36,88.39,224600.0,88.49,88.49,88.36,88.39,224600.0
2009-05-04 15:20:00,88.39,88.42,88.38,88.39,131100.0,88.39,88.42,88.38,88.39,131100.0
2009-05-04 15:25:00,88.39,88.39,88.36,88.37,78700.0,88.39,88.39,88.36,88.37,78700.0
2009-05-04 15:30:00,88.38,88.38,88.36,88.38,95200.0,88.38,88.38,88.36,88.38,95200.0
2009-05-04 15:35:00,88.38,88.46,88.37,88.42,98600.0,88.38,88.46,88.37,88.42,98600.0
2009-05-04 15:40:00,88.43,88.45,88.41,88.42,81700.0,88.43,88.45,88.41,88.42,81700.0
2009-05-04 15:45:00,88.41,88.45,88.41,88.45,82800.0,88.41,88.45,88.41,88.45,82800.0
2009-05-04 15:50:00,88.45,88.53,88.43,88.52,96400.0,88.45,88.53,88.43,88.52,96400.0
2009-05-04 15:55:00,88.53,88.68,88.49,88.64,231600.0,88.53,88.68,88.49,88.64,231600.0
2009-05-05 09:30:00,89.71,89.73,89.46,89.48,430300.0,89.71,89.73,89.46,89.48,430300.0
2009-05-05 09:35:00,89.48,89.58,89.36,89.46,273800.0,89.48,89.58,89.36,89.46,273800.0
2009-05-05 09:40:00,89.45,89.56,89.42,89.44,98400.0,89.45,89.56,89.42,89.44,98400.0
2009-05-05 09:45:00,89.43,89.5,89.42,89.46,149000.0,89.43,89.5,89.42,89.46,149000.0
2009-05-05 09:50:00,89.46,89.48,89.34,89.45,109800.0,89.46,89.48,89.34,89.45,109800.0
2009-05-05 09:55:00,89.46,89.57,89.41,89.47,150800.0,89.46,89.57,89.41,89.47,150800.0
2009-05-05 10:00:00,89.48,89.54,89.31,89.38,229700.0,89.48,89.54,89.31,89.38,229700.0
2009-05-05 10:05:00,89.36,89.48,89.32,89.45,150700.0,89.36,89.48,89.32,89.45,150700.0
2009-05-05 10:10:00,89.44,89.45,89.37,89.41,68600.0,89.44,89.45,89.37,89.41,68600.0
2009-05-05 10:15:00,89.4,89.4,89.32,89.35,89400.0,89.4,89.4,89.32,89.35,89400.0
2009-05-05 10:20:00,89.34,89.35,89.31,89.33,34000.0,89.34,89.35,89.31,89.33,34000.0
2009-05-05 10:25:00,89.33,89.41,89.3,89.33,278000.0,89.33,89.41,89.3,89.33,278000.0
2009-05-05 10:30:00,89.33,89.37,89.3,89.34,154400.0,89.33,89.37,89.3,89.34,154400.0
2009-05-05 10:35:00,89.34,89.44,89.34,89.44,183900.0,89.34,89.44,89.34,89.44,183900.0
2009-05-05 10:40:00,89.45,89.47,89.2,89.23,184200.0,89.45,89.47,89.2,89.23,184200.0
2009-05-05 10:45:00,89.22,89.29,89.08,89.15,151000.0,89.22,89.29,89.08,89.15,151000.0
2009-05-05 10:50:00,89.15,89.15,88.88,89.06,367900.0,89.15,89.15,88.88,89.06,367900.0
2009-05-05 10:55:00,89.06,89.18,88.99,89.03,180000.0,89.06,89.18,88.99,89.03,180000.0
2009-05-05 11:00:00,89.04,89.08,88.88,88.94,207700.0,89.04,89.08,88.88,88.94,207700.0
2009-05-05 11:05:00,88.93,88.94,88.6,88.7,346300.0,88.93,88.94,88.6,88.7,346300.0
2009-05-05 11:10:00,88.7,88.85,88.64,88.82,125700.0,88.7,88.85,88.64,88.82,125700.0
2009-05-05 11:15:00,88.82,89.03,88.82,89.02,288300.0,88.82,89.03,88.82,89.02,288300.0
2009-05-05 11:20:00,89.02,89.04,88.95,89.0,64200.0,89.02,89.04,88.95,89.0,64200.0
2009-05-05 11:25:00,88.99,89.03,88.98,89.02,42700.0,88.99,89.03,88.98,89.02,42700.0
2009-05-05 11:30:00,89.02,89.05,88.94,89.03,42900.0,89.02,89.05,88.94,89.03,42900.0
2009-05-05 11:35:00,89.04,89.04,88.83,88.89,93200.0,89.04,89.04,88.83,88.89,93200.0
2009-05-05 11:40:00,88.9,88.95,88.82,88.86,52200.0,88.9,88.95,88.82,88.86,52200.0
2009-05-05 11:45:00,88.86,88.86,88.69,88.83,77700.0,88.86,88.86,88.69,88.83,77700.0
2009-05-05 11:50:00,88.81,89.2,88.81,88.85,64600.0,88.81,89.2,88.81,88.85,64600.0
2009-05-05 11:55:00,88.86,88.89,88.83,88.88,43500.0,88.86,88.89,88.83,88.88,43500.0
2009-05-05 12:00:00,88.88,88.98,88.86,88.98,43300.0,88.88,88.98,88.86,88.98,43300.0
2009-05-05 12:05:00,88.97,89.01,88.96,88.99,23800.0,88.97,89.01,88.96,88.99,23800.0
2009-05-05 12:10:00,88.99,89.02,88.97,88.98,14900.0,88.99,89.02,88.97,88.98,14900.0
2009-05-05 12:15:00,88.97,88.99,88.82,88.9,44700.0,88.97,88.99,88.82,88.9,44700.0
2009-05-05 12:20:00,88.89,88.98,88.81,88.94,78300.0,88.89,88.98,88.81,88.94,78300.0
2009-05-05 12:25:00,88.92,88.94,88.88,88.88,19200.0,88.92,88.94,88.88,88.88,19200.0
2009-05-05 12:30:00,88.89,88.95,88.89,88.93,23000.0,88.89,88.95,88.89,88.93,23000.0
2009-05-05 12:35:00,88.91,88.95,88.88,88.92,33100.0,88.91,88.95,88.88,88.92,33100.0
2009-05-05 12:40:00,88.92,88.95,88.75,88.81,37800.0,88.92,88.95,88.75,88.81,37800.0
2009-05-05 12:45:00,88.79,88.84,88.75,88.8,74000.0,88.79,88.84,88.75,88.8,74000.0
2009-05-05 12:50:00,88.81,88.89,88.8,88.83,32400.0,88.81,88.89,88.8,88.83,32400.0
2009-05-05 12:55:00,88.83,88.86,88.73,88.73,111300.0,88.83,88.86,88.73,88.73,111300.0
2009-05-05 13:00:00,88.73,88.74,88.7,88.71,49600.0,88.73,88.74,88.7,88.71,49600.0
2009-05-05 13:05:00,88.71,88.73,88.61,88.67,90400.0,88.71,88.73,88.61,88.67,90400.0
2009-05-05 13:10:00,88.66,88.67,88.45,88.62,219100.0,88.66,88.67,88.45,88.62,219100.0
2009-05-05 13:15:00,88.62,88.73,88.59,88.73,64400.0,88.62,88.73,88.59,88.73,64400.0
2009-05-05 13:20:00,88.73,88.82,88.61,88.62,67400.0,88.73,88.82,88.61,88.62,67400.0
2009-05-05 13:25:00,88.63,88.8,88.56,88.78,102400.0,88.63,88.8,88.56,88.78,102400.0
2009-05-05 13:30:00,88.78,88.79,88.7,88.71,89400.0,88.78,88.79,88.7,88.71,89400.0
2009-05-05 13:35:00,88.71,88.78,88.7,88.72,28300.0,88.71,88.78,88.7,88.72,28300.0
2009-05-05 13:40:00,88.72,88.74,88.7,88.71,25700.0,88.72,88.74,88.7,88.71,25700.0
2009-05-05 13:45:00,88.7,88.7,88.61,88.64,41100.0,88.7,88.7,88.61,88.64,41100.0
2009-05-05 13:50:00,88.63,88.65,88.61,88.65,38800.0,88.63,88.65,88.61,88.65,38800.0
2009-05-05 13:55:00,88.65,88.66,88.61,88.62,59600.0,88.65,88.66,88.61,88.62,59600.0
2009-05-05 14:00:00,88.63,88.66,88.62,88.63,40800.0,88.63,88.66,88.62,88.63,40800.0
2009-05-05 14:05:00,88.63,88.64,88.62,88.64,19400.0,88.63,88.64,88.62,88.64,19400.0
2009-05-05 14:10:00,88.63,88.68,88.63,88.67,35900.0,88.63,88.68,88.63,88.67,35900.0
2009-05-05 14:15:00,88.65,88.66,88.62,88.64,14600.0,88.65,88.66,88.62,88.64,14600.0
2009-05-05 14:20:00,88.63,88.66,88.61,88.64,26200.0,88.63,88.66,88.61,88.64,26200.0
2009-05-05 14:25:00,88.63,88.66,88.61,88.61,42500.0,88.63,88.66,88.61,88.61,42500.0
2009-05-05 14:30:00,88.62,88.63,88.51,88.59,93000.0,88.62,88.63,88.51,88.59,93000.0
2009-05-05 14:35:00,88.6,88.66,88.55,88.57,64200.0,88.6,88.66,88.55,88.57,64200.0
2009-05-05 14:40:00,88.58,88.59,87.88,88.07,616000.0,88.58,88.59,87.88,88.07,616000.0
2009-05-05 14:45:00,88.07,88.19,88.02,88.12,192800.0,88.07,88.19,88.02,88.12,192800.0
2009-05-05 14:50:00,88.12,88.17,88.1,88.1,55500.0,88.12,88.17,88.1,88.1,55500.0
2009-05-05 14:55:00,88.09,88.24,88.08,88.17,121900.0,88.09,88.24,88.08,88.17,121900.0
2009-05-05 15:00:00,88.16,88.17,88.09,88.17,43200.0,88.16,88.17,88.09,88.17,43200.0
2009-05-05 15:05:00,88.16,88.31,88.16,88.28,61800.0,88.16,88.31,88.16,88.28,61800.0
2009-05-05 15:10:00,88.28,88.33,88.24,88.33,22000.0,88.28,88.33,88.24,88.33,22000.0
2009-05-05 15:15:00,88.33,88.33,88.23,88.29,110500.0,88.33,88.33,88.23,88.29,110500.0
2009-05-05 15:20:00,88.29,88.33,88.28,88.29,37400.0,88.29,88.33,88.28,88.29,37400.0
2009-05-05 15:25:00,88.28,88.43,88.28,88.39,51300.0,88.28,88.43,88.28,88.39,51300.0
2009-05-05 15:30:00,88.38,88.43,88.36,88.39,40800.0,88.38,88.43,88.36,88.39,40800.0
2009-05-05 15:35:00,88.39,88.44,88.36,88.41,74700.0,88.39,88.44,88.36,88.41,74700.0
2009-05-05 15:40:00,88.41,88.42,88.2,88.23,81200.0,88.41,88.42,88.2,88.23,81200.0
2009-05-05 15:45:00,88.25,88.31,88.23,88.26,64700.0,88.25,88.31,88.23,88.26,64700.0
2009-05-05 15:50:00,88.26,88.31,88.25,88.26,53100.0,88.26,88.31,88.25,88.26,53100.0
2009-05-05 15:55:00,88.25,88.34,88.25,88.27,180400.0,88.25,88.34,88.25,88.27,180400.0
2009-05-06 09:30:00,89.47,89.69,89.35,89.45,410100.0,89.47,89.69,89.35,89.45,410100.0
2009-05-06 09:35:00,89.46,89.57,89.19,89.32,464200.0,89.46,89.57,89.19,89.32,464200.0
2009-05-06 09:40:00,89.3,89.31,89.21,89.22,127700.0,89.3,89.31,89.21,89.22,127700.0
2009-05-06 09:45:00,89.22,89.27,89.14,89.25,126600.0,89.22,89.27,89.14,89.25,126600.0
2009-05-06 09:50:00,89.25,89.46,89.25,89.25,221700.0,89.25,89.46,89.25,89.25,221700.0
2009-05-06 09:55:00,89.25,89.6,89.17,89.54,507700.0,89.25,89.6,89.17,89.54,507700.0
2009-05-06 10:00:00,89.54,89.57,89.36,89.39,165600.0,89.54,89.57,89.36,89.39,165600.0
2009-05-06 10:05:00,89.39,89.55,89.33,89.38,295300.0,89.39,89.55,89.33,89.38,295300.0
2009-05-06 10:10:00,89.35,89.36,89.23,89.27,109100.0,89.35,89.36,89.23,89.27,109100.0
2009-05-06 10:15:00,89.26,89.35,89.21,89.32,89100.0,89.26,89.35,89.21,89.32,89100.0
2009-05-06 10:20:00,89.32,89.37,89.31,89.32,45100.0,89.32,89.37,89.31,89.32,45100.0
2009-05-06 10:25:00,89.31,89.36,89.24,89.33,69100.0,89.31,89.36,89.24,89.33,69100.0
2009-05-06 10:30:00,89.32,89.35,89.25,89.25,113200.0,89.32,89.35,89.25,89.25,113200.0
2009-05-06 10:35:00,89.25,89.26,89.17,89.24,219200.0,89.25,89.26,89.17,89.24,219200.0
2009-05-06 10:40:00,89.24,89.26,89.2,89.23,126300.0,89.24,89.26,89.2,89.23,126300.0
2009-05-06 10:45:00,89.22,89.26,89.19,89.23,99700.0,89.22,89.26,89.19,89.23,99700.0
2009-05-06 10:50:00,89.24,89.3,89.19,89.2,110400.0,89.24,89.3,89.19,89.2,110400.0
2009-05-06 10:55:00,89.21,89.43,89.2,89.39,123300.0,89.21,89.43,89.2,89.39,123300.0
2009-05-06 11:00:00,89.39,89.4,89.18,89.2,110700.0,89.39,89.4,89.18,89.2,110700.0
2009-05-06 11:05:00,89.2,89.25,88.98,89.05,394300.0,89.2,89.25,88.98,89.05,394300.0
2009-05-06 11:10:00,89.05,89.23,88.97,89.19,308900.0,89.05,89.23,88.97,89.19,308900.0
2009-05-06 11:15:00,89.19,89.21,89.15,89.19,92600.0,89.19,89.21,89.15,89.19,92600.0
2009-05-06 11:20:00,89.19,89.23,89.02,89.02,92800.0,89.19,89.23,89.02,89.02,92800.0
2009-05-06 11:25:00,89.03,89.05,88.84,88.88,285100.0,89.03,89.05,88.84,88.88,285100.0
2009-05-06 11:30:00,88.89,89.03,88.87,88.99,189900.0,88.89,89.03,88.87,88.99,189900.0
2009-05-06 11:35:00,89.0,89.2,88.98,89.17,131600.0,89.0,89.2,88.98,89.17,131600.0
2009-05-06 11:40:00,89.17,89.17,89.1,89.14,95100.0,89.17,89.17,89.1,89.14,95100.0
2009-05-06 11:45:00,89.14,89.16,89.12,89.13,68500.0,89.14,89.16,89.12,89.13,68500.0
2009-05-06 11:50:00,89.13,89.16,89.07,89.1,63500.0,89.13,89.16,89.07,89.1,63500.0
2009-05-06 11:55:00,89.11,89.14,89.07,89.09,77800.0,89.11,89.14,89.07,89.09,77800.0
2009-05-06 12:00:00,89.08,89.12,89.03,89.12,27700.0,89.08,89.12,89.03,89.12,27700.0
2009-05-06 12:05:00,89.12,89.14,89.1,89.11,25000.0,89.12,89.14,89.1,89.11,25000.0
2009-05-06 12:10:00,89.11,89.12,89.05,89.08,73100.0,89.11,89.12,89.05,89.08,73100.0
2009-05-06 12:15:00,89.08,89.13,89.06,89.12,38000.0,89.08,89.13,89.06,89.12,38000.0
2009-05-06 12:20:00,89.12,89.16,89.1,89.16,94300.0,89.12,89.16,89.1,89.16,94300.0
2009-05-06 12:25:00,89.15,89.4,89.14,89.38,124100.0,89.15,89.4,89.14,89.38,124100.0
2009-05-06 12:30:00,89.39,89.39,89.22,89.24,78300.0,89.39,89.39,89.22,89.24,78300.0
2009-05-06 12:35:00,89.23,89.26,89.15,89.2,82000.0,89.23,89.26,89.15,89.2,82000.0
2009-05-06 12:40:00,89.23,89.44,89.2,89.42,84100.0,89.23,89.44,89.2,89.42,84100.0
2009-05-06 12:45:00,89.42,89.43,89.33,89.4,86600.0,89.42,89.43,89.33,89.4,86600.0
2009-05-06 12:50:00,89.39,89.42,89.3,89.31,100600.0,89.39,89.42,89.3,89.31,100600.0
2009-05-06 12:55:00,89.31,89.32,89.29,89.29,38300.0,89.31,89.32,89.29,89.29,38300.0
2009-05-06 13:00:00,89.3,89.37,89.26,89.28,83400.0,89.3,89.37,89.26,89.28,83400.0
2009-05-06 13:05:00,89.29,89.31,89.25,89.28,73500.0,89.29,89.31,89.25,89.28,73500.0
2009-05-06 13:10:00,89.28,89.31,89.25,89.26,61900.0,89.28,89.31,89.25,89.26,61900.0
2009-05-06 13:15:00,89.27,89.29,89.26,89.29,25800.0,89.27,89.29,89.26,89.29,25800.0
2009-05-06 13:20:00,89.3,89.36,89.27,89.35,56100.0,89.3,89.36,89.27,89.35,56100.0
2009-05-06 13:25:00,89.36,89.47,89.32,89.46,69800.0,89.36,89.47,89.32,89.46,69800.0
2009-05-06 13:30:00,89.47,89.48,89.3,89.36,105800.0,89.47,89.48,89.3,89.36,105800.0
2009-05-06 13:35:00,89.38,89.4,89.3,89.34,45400.0,89.38,89.4,89.3,89.34,45400.0
2009-05-06 13:40:00,89.34,89.34,89.15,89.26,73500.0,89.34,89.34,89.15,89.26,73500.0
2009-05-06 13:45:00,89.27,89.29,89.19,89.27,80300.0,89.27,89.29,89.19,89.27,80300.0
2009-05-06 13:50:00,89.28,89.32,89.28,89.32,64200.0,89.28,89.32,89.28,89.32,64200.0
2009-05-06 13:55:00,89.32,89.36,89.3,89.35,47800.0,89.32,89.36,89.3,89.35,47800.0
2009-05-06 14:00:00,89.34,89.44,89.34,89.42,71400.0,89.34,89.44,89.34,89.42,71400.0
2009-05-06 14:05:00,89.43,89.44,89.41,89.43,40200.0,89.43,89.44,89.41,89.43,40200.0
2009-05-06 14:10:00,89.44,89.44,89.42,89.42,25100.0,89.44,89.44,89.42,89.42,25100.0
2009-05-06 14:15:00,89.41,89.48,89.41,89.48,85800.0,89.41,89.48,89.41,89.48,85800.0
2009-05-06 14:20:00,89.46,89.48,89.45,89.45,88200.0,89.46,89.48,89.45,89.45,88200.0
2009-05-06 14:25:00,89.46,89.5,89.46,89.47,95100.0,89.46,89.5,89.46,89.47,95100.0
2009-05-06 14:30:00,89.46,89.5,89.45,89.49,80000.0,89.46,89.5,89.45,89.49,80000.0
2009-05-06 14:35:00,89.48,89.48,89.44,89.46,104000.0,89.48,89.48,89.44,89.46,104000.0
2009-05-06 14:40:00,89.46,89.49,89.41,89.41,82700.0,89.46,89.49,89.41,89.41,82700.0
2009-05-06 14:45:00,89.42,89.44,89.4,89.41,56800.0,89.42,89.44,89.4,89.41,56800.0
2009-05-06 14:50:00,89.42,89.42,89.41,89.42,50200.0,89.42,89.42,89.41,89.42,50200.0
2009-05-06 14:55:00,89.42,89.49,89.41,89.49,65300.0,89.42,89.49,89.41,89.49,65300.0
2009-05-06 15:00:00,89.49,89.5,89.46,89.47,56900.0,89.49,89.5,89.46,89.47,56900.0
2009-05-06 15:05:00,89.47,89.49,89.46,89.48,106000.0,89.47,89.49,89.46,89.48,106000.0
2009-05-06 15:10:00,89.48,89.51,89.46,89.5,109800.0,89.48,89.51,89.46,89.5,109800.0
2009-05-06 15:15:00,89.5,89.59,89.49,89.49,100000.0,89.5,89.59,89.49,89.49,100000.0
2009-05-06 15:20:00,89.49,89.51,89.46,89.48,151400.0,89.49,89.51,89.46,89.48,151400.0
2009-05-06 15:25:00,89.47,89.49,89.44,89.48,95100.0,89.47,89.49,89.44,89.48,95100.0
2009-05-06 15:30:00,89.48,89.5,89.15,89.49,171200.0,89.48,89.5,89.15,89.49,171200.0
2009-05-06 15:35:00,89.49,89.5,89.47,89.48,101100.0,89.49,89.5,89.47,89.48,101100.0
2009-05-06 15:40:00,89.49,89.5,89.45,89.46,74900.0,89.49,89.5,89.45,89.46,74900.0
2009-05-06 15:45:00,89.46,89.48,89.43,89.44,103400.0,89.46,89.48,89.43,89.44,103400.0
2009-05-06 15:50:00,89.47,89.48,89.44,89.46,135500.0,89.47,89.48,89.44,89.46,135500.0
2009-05-06 15:55:00,89.47,89.61,89.45,89.57,316500.0,89.47,89.61,89.45,89.57,316500.0
2009-05-07 09:30:00,90.13,90.3,90.02,90.26,569300.0,90.13,90.3,90.02,90.26,569300.0
2009-05-07 09:35:00,90.25,90.29,90.08,90.11,169800.0,90.25,90.29,90.08,90.11,169800.0
2009-05-07 09:40:00,90.11,90.14,90.04,90.05,154500.0,90.11,90.14,90.04,90.05,154500.0
2009-05-07 09:45:00,90.06,90.25,90.06,90.11,190000.0,90.06,90.25,90.06,90.11,190000.0
2009-05-07 09:50:00,90.11,90.17,89.87,89.96,367200.0,90.11,90.17,89.87,89.96,367200.0
2009-05-07 09:55:00,89.97,90.15,89.93,89.94,715000.0,89.97,90.15,89.93,89.94,715000.0
2009-05-07 10:00:00,89.94,90.0,89.74,89.86,372800.0,89.94,90.0,89.74,89.86,372800.0
2009-05-07 10:05:00,89.87,89.92,89.24,89.51,1088400.0,89.87,89.92,89.24,89.51,1088400.0
2009-05-07 10:10:00,89.51,89.73,89.48,89.72,193600.0,89.51,89.73,89.48,89.72,193600.0
2009-05-07 10:15:00,89.72,89.78,89.61,89.76,127800.0,89.72,89.78,89.61,89.76,127800.0
2009-05-07 10:20:00,89.74,89.82,89.64,89.77,114600.0,89.74,89.82,89.64,89.77,114600.0
2009-05-07 10:25:00,89.77,89.78,89.42,89.51,204300.0,89.77,89.78,89.42,89.51,204300.0
2009-05-07 10:30:00,89.52,89.64,89.45,89.55,241900.0,89.52,89.64,89.45,89.55,241900.0
2009-05-07 10:35:00,89.54,89.8,89.52,89.8,130500.0,89.54,89.8,89.52,89.8,130500.0
2009-05-07 10:40:00,89.8,89.89,89.75,89.83,192000.0,89.8,89.89,89.75,89.83,192000.0
2009-05-07 10:45:00,89.82,89.88,89.73,89.83,255600.0,89.82,89.88,89.73,89.83,255600.0
2009-05-07 10:50:00,89.82,89.9,89.78,89.83,76800.0,89.82,89.9,89.78,89.83,76800.0
2009-05-07 10:55:00,89.83,89.9,89.79,89.87,79900.0,89.83,89.9,89.79,89.87,79900.0
2009-05-07 11:00:00,89.88,89.89,89.78,89.78,79400.0,89.88,89.89,89.78,89.78,79400.0
2009-05-07 11:05:00,89.79,89.82,89.74,89.81,109100.0,89.79,89.82,89.74,89.81,109100.0
2009-05-07 11:10:00,89.82,89.9,89.78,89.78,98500.0,89.82,89.9,89.78,89.78,98500.0
2009-05-07 11:15:00,89.79,89.79,89.62,89.66,80500.0,89.79,89.79,89.62,89.66,80500.0
2009-05-07 11:20:00,89.66,89.66,89.54,89.54,77100.0,89.66,89.66,89.54,89.54,77100.0
2009-05-07 11:25:00,89.55,89.65,89.41,89.62,128900.0,89.55,89.65,89.41,89.62,128900.0
2009-05-07 11:30:00,89.61,89.74,89.58,89.71,80900.0,89.61,89.74,89.58,89.71,80900.0
2009-05-07 11:35:00,89.72,89.78,89.57,89.63,149400.0,89.72,89.78,89.57,89.63,149400.0
2009-05-07 11:40:00,89.62,89.68,89.6,89.67,16200.0,89.62,89.68,89.6,89.67,16200.0
2009-05-07 11:45:00,89.68,89.73,89.65,89.69,72800.0,89.68,89.73,89.65,89.69,72800.0
2009-05-07 11:50:00,89.69,89.82,89.67,89.81,89900.0,89.69,89.82,89.67,89.81,89900.0
2009-05-07 11:55:00,89.8,89.92,89.8,89.84,192000.0,89.8,89.92,89.8,89.84,192000.0
2009-05-07 12:00:00,89.83,89.83,89.75,89.79,23500.0,89.83,89.83,89.75,89.79,23500.0
2009-05-07 12:05:00,89.8,89.8,89.73,89.76,40000.0,89.8,89.8,89.73,89.76,40000.0
2009-05-07 12:10:00,89.78,89.87,89.78,89.85,24600.0,89.78,89.87,89.78,89.85,24600.0
2009-05-07 12:15:00,89.84,89.84,89.76,89.77,31000.0,89.84,89.84,89.76,89.77,31000.0
2009-05-07 12:20:00,89.77,89.8,89.74,89.76,23900.0,89.77,89.8,89.74,89.76,23900.0
2009-05-07 12:25:00,89.76,89.82,89.71,89.71,28300.0,89.76,89.82,89.71,89.71,28300.0
2009-05-07 12:30:00,89.72,89.75,89.62,89.69,49500.0,89.72,89.75,89.62,89.69,49500.0
2009-05-07 12:35:00,89.7,89.92,89.68,89.91,45500.0,89.7,89.92,89.68,89.91,45500.0
2009-05-07 12:40:00,89.92,90.0,89.83,89.95,120500.0,89.92,90.0,89.83,89.95,120500.0
2009-05-07 12:45:00,89.95,89.97,89.85,89.87,32100.0,89.95,89.97,89.85,89.87,32100.0
2009-05-07 12:50:00,89.86,89.86,89.8,89.85,42700.0,89.86,89.86,89.8,89.85,42700.0
2009-05-07 12:55:00,89.86,89.86,89.83,89.86,13500.0,89.86,89.86,89.83,89.86,13500.0
2009-05-07 13:00:00,89.85,90.0,89.79,89.95,357600.0,89.85,90.0,89.79,89.95,357600.0
2009-05-07 13:05:00,89.95,90.09,89.92,90.04,223600.0,89.95,90.09,89.92,90.04,223600.0
2009-05-07 13:10:00,90.04,90.15,90.03,90.08,179600.0,90.04,90.15,90.03,90.08,179600.0
2009-05-07 13:15:00,90.08,90.23,90.04,90.2,447200.0,90.08,90.23,90.04,90.2,447200.0
2009-05-07 13:20:00,90.19,90.28,90.16,90.25,355700.0,90.19,90.28,90.16,90.25,355700.0
2009-05-07 13:25:00,90.25,90.27,89.8,89.87,394900.0,90.25,90.27,89.8,89.87,394900.0
2009-05-07 13:30:00,89.88,89.97,89.84,89.95,207900.0,89.88,89.97,89.84,89.95,207900.0
2009-05-07 13:35:00,89.95,89.95,89.8,89.81,100200.0,89.95,89.95,89.8,89.81,100200.0
2009-05-07 13:40:00,89.81,89.85,89.7,89.84,141700.0,89.81,89.85,89.7,89.84,141700.0
2009-05-07 13:45:00,89.84,89.88,89.71,89.71,103300.0,89.84,89.88,89.71,89.71,103300.0
2009-05-07 13:50:00,89.71,89.72,89.5,89.54,214800.0,89.71,89.72,89.5,89.54,214800.0
2009-05-07 13:55:00,89.56,89.65,89.53,89.65,112400.0,89.56,89.65,89.53,89.65,112400.0
2009-05-07 14:00:00,89.65,89.75,89.64,89.73,96300.0,89.65,89.75,89.64,89.73,96300.0
2009-05-07 14:05:00,89.74,89.77,89.7,89.72,51300.0,89.74,89.77,89.7,89.72,51300.0
2009-05-07 14:10:00,89.72,89.76,89.62,89.62,82500.0,89.72,89.76,89.62,89.62,82500.0
2009-05-07 14:15:00,89.62,89.71,89.59,89.67,216400.0,89.62,89.71,89.59,89.67,216400.0
2009-05-07 14:20:00,89.68,89.77,89.65,89.77,83300.0,89.68,89.77,89.65,89.77,83300.0
2009-05-07 14:25:00,89.77,89.78,89.74,89.78,60600.0,89.77,89.78,89.74,89.78,60600.0
2009-05-07 14:30:00,89.77,89.77,89.72,89.75,36500.0,89.77,89.77,89.72,89.75,36500.0
2009-05-07 14:35:00,89.75,89.77,89.75,89.77,77300.0,89.75,89.77,89.75,89.77,77300.0
2009-05-07 14:40:00,89.77,89.79,89.75,89.76,94900.0,89.77,89.79,89.75,89.76,94900.0
2009-05-07 14:45:00,89.76,89.77,89.73,89.74,33900.0,89.76,89.77,89.73,89.74,33900.0
2009-05-07 14:50:00,89.74,89.75,89.71,89.71,23300.0,89.74,89.75,89.71,89.71,23300.0
2009-05-07 14:55:00,89.71,89.73,89.69,89.7,33500.0,89.71,89.73,89.69,89.7,33500.0
2009-05-07 15:00:00,89.7,89.75,89.61,89.66,73700.0,89.7,89.75,89.61,89.66,73700.0
2009-05-07 15:05:00,89.66,89.68,89.54,89.54,104600.0,89.66,89.68,89.54,89.54,104600.0
2009-05-07 15:10:00,89.54,89.59,89.51,89.52,62000.0,89.54,89.59,89.51,89.52,62000.0
2009-05-07 15:15:00,89.5,89.51,89.46,89.48,162700.0,89.5,89.51,89.46,89.48,162700.0
2009-05-07 15:20:00,89.48,89.49,89.39,89.46,202600.0,89.48,89.49,89.39,89.46,202600.0
2009-05-07 15:25:00,89.46,89.48,89.43,89.45,104600.0,89.46,89.48,89.43,89.45,104600.0
2009-05-07 15:30:00,89.45,89.46,89.42,89.43,76300.0,89.45,89.46,89.42,89.43,76300.0
2009-05-07 15:35:00,89.42,89.48,89.4,89.47,90500.0,89.42,89.48,89.4,89.47,90500.0
2009-05-07 15:40:00,89.47,89.51,89.46,89.47,93800.0,89.47,89.51,89.46,89.47,93800.0
2009-05-07 15:45:00,89.46,89.51,89.42,89.5,166800.0,89.46,89.51,89.42,89.5,166800.0
2009-05-07 15:50:00,89.5,89.55,89.47,89.55,99100.0,89.5,89.55,89.47,89.55,99100.0
2009-05-07 15:55:00,89.55,89.56,89.34,89.39,422000.0,89.55,89.56,89.34,89.39,422000.0
2009-05-08 09:30:00,89.71,89.73,89.61,89.67,290600.0,89.71,89.73,89.61,89.67,290600.0
2009-05-08 09:35:00,89.66,89.74,89.47,89.62,397800.0,89.66,89.74,89.47,89.62,397800.0
2009-05-08 09:40:00,89.63,89.77,89.6,89.76,169200.0,89.63,89.77,89.6,89.76,169200.0
2009-05-08 09:45:00,89.76,89.86,89.73,89.81,113900.0,89.76,89.86,89.73,89.81,113900.0
2009-05-08 09:50:00,89.81,89.87,89.68,89.68,176300.0,89.81,89.87,89.68,89.68,176300.0
2009-05-08 09:55:00,89.67,89.72,89.59,89.6,195000.0,89.67,89.72,89.59,89.6,195000.0
2009-05-08 10:00:00,89.59,89.6,88.91,89.15,1064300.0,89.59,89.6,88.91,89.15,1064300.0
2009-05-08 10:05:00,89.14,89.23,89.12,89.23,171800.0,89.14,89.23,89.12,89.23,171800.0
2009-05-08 10:10:00,89.21,89.29,89.18,89.26,170100.0,89.21,89.29,89.18,89.26,170100.0
2009-05-08 10:15:00,89.26,89.29,89.19,89.27,54800.0,89.26,89.29,89.19,89.27,54800.0
2009-05-08 10:20:00,89.26,89.27,89.19,89.19,85400.0,89.26,89.27,89.19,89.19,85400.0
2009-05-08 10:25:00,89.2,89.21,89.07,89.19,163800.0,89.2,89.21,89.07,89.19,163800.0
2009-05-08 10:30:00,89.19,89.31,89.19,89.26,250000.0,89.19,89.31,89.19,89.26,250000.0
2009-05-08 10:35:00,89.27,89.53,89.26,89.47,161900.0,89.27,89.53,89.26,89.47,161900.0
2009-05-08 10:40:00,89.47,89.5,89.43,89.46,82800.0,89.47,89.5,89.43,89.46,82800.0
2009-05-08 10:45:00,89.46,89.49,89.4,89.43,131500.0,89.46,89.49,89.4,89.43,131500.0
2009-05-08 10:50:00,89.44,89.46,89.38,89.39,71800.0,89.44,89.46,89.38,89.39,71800.0
2009-05-08 10:55:00,89.4,89.47,89.39,89.44,51700.0,89.4,89.47,89.39,89.44,51700.0
2009-05-08 11:00:00,89.44,89.63,89.44,89.55,106100.0,89.44,89.63,89.44,89.55,106100.0
2009-05-08 11:05:00,89.55,89.6,89.44,89.52,183600.0,89.55,89.6,89.44,89.52,183600.0
2009-05-08 11:10:00,89.53,89.58,89.49,89.52,51900.0,89.53,89.58,89.49,89.52,51900.0
2009-05-08 11:15:00,89.52,89.57,89.52,89.55,66400.0,89.52,89.57,89.52,89.55,66400.0
2009-05-08 11:20:00,89.55,89.56,89.48,89.48,59100.0,89.55,89.56,89.48,89.48,59100.0
2009-05-08 11:25:00,89.49,89.5,89.41,89.43,75500.0,89.49,89.5,89.41,89.43,75500.0
2009-05-08 11:30:00,89.43,89.5,89.42,89.46,81100.0,89.43,89.5,89.42,89.46,81100.0
2009-05-08 11:35:00,89.45,89.46,89.29,89.32,137000.0,89.45,89.46,89.29,89.32,137000.0
2009-05-08 11:40:00,89.32,89.4,89.26,89.36,158200.0,89.32,89.4,89.26,89.36,158200.0
2009-05-08 11:45:00,89.34,89.4,89.34,89.37,20300.0,89.34,89.4,89.34,89.37,20300.0
2009-05-08 11:50:00,89.37,89.37,89.32,89.35,29500.0,89.37,89.37,89.32,89.35,29500.0
2009-05-08 11:55:00,89.35,89.36,89.26,89.28,79200.0,89.35,89.36,89.26,89.28,79200.0
2009-05-08 12:00:00,89.28,89.34,89.28,89.28,39800.0,89.28,89.34,89.28,89.28,39800.0
2009-05-08 12:05:00,89.27,89.27,89.21,89.21,46400.0,89.27,89.27,89.21,89.21,46400.0
2009-05-08 12:10:00,89.22,89.3,89.22,89.25,48900.0,89.22,89.3,89.22,89.25,48900.0
2009-05-08 12:15:00,89.24,89.46,89.22,89.44,159100.0,89.24,89.46,89.22,89.44,159100.0
2009-05-08 12:20:00,89.43,89.47,89.41,89.42,78900.0,89.43,89.47,89.41,89.42,78900.0
2009-05-08 12:25:00,89.42,89.59,89.41,89.54,84000.0,89.42,89.59,89.41,89.54,84000.0
2009-05-08 12:30:00,89.54,89.61,89.49,89.5,49600.0,89.54,89.61,89.49,89.5,49600.0
2009-05-08 12:35:00,89.5,89.78,89.5,89.72,120100.0,89.5,89.78,89.5,89.72,120100.0
2009-05-08 12:40:00,89.72,89.8,89.67,89.71,76300.0,89.72,89.8,89.67,89.71,76300.0
2009-05-08 12:45:00,89.7,89.73,89.59,89.65,90000.0,89.7,89.73,89.59,89.65,90000.0
2009-05-08 12:50:00,89.64,89.65,89.57,89.6,45400.0,89.64,89.65,89.57,89.6,45400.0
2009-05-08 12:55:00,89.6,89.68,89.51,89.58,118500.0,89.6,89.68,89.51,89.58,118500.0
2009-05-08 13:00:00,89.58,89.63,89.57,89.6,30100.0,89.58,89.63,89.57,89.6,30100.0
2009-05-08 13:05:00,89.61,89.7,89.6,89.64,91200.0,89.61,89.7,89.6,89.64,91200.0
2009-05-08 13:10:00,89.66,89.75,89.65,89.7,77600.0,89.66,89.75,89.65,89.7,77600.0
2009-05-08 13:15:00,89.7,89.72,89.7,89.72,85800.0,89.7,89.72,89.7,89.72,85800.0
2009-05-08 13:20:00,89.71,89.88,89.71,89.82,121800.0,89.71,89.88,89.71,89.82,121800.0
2009-05-08 13:25:00,89.82,89.92,89.81,89.87,137500.0,89.82,89.92,89.81,89.87,137500.0
2009-05-08 13:30:00,89.87,89.96,89.87,89.93,166900.0,89.87,89.96,89.87,89.93,166900.0
2009-05-08 13:35:00,89.94,89.94,89.89,89.9,108100.0,89.94,89.94,89.89,89.9,108100.0
2009-05-08 13:40:00,89.91,89.91,89.85,89.87,124100.0,89.91,89.91,89.85,89.87,124100.0
2009-05-08 13:45:00,89.87,89.9,89.81,89.86,152000.0,89.87,89.9,89.81,89.86,152000.0
2009-05-08 13:50:00,89.86,89.94,89.86,89.93,68000.0,89.86,89.94,89.86,89.93,68000.0
2009-05-08 13:55:00,89.93,89.94,89.87,89.9,176800.0,89.93,89.94,89.87,89.9,176800.0
2009-05-08 14:00:00,89.9,89.99,89.9,89.92,81000.0,89.9,89.99,89.9,89.92,81000.0
2009-05-08 14:05:00,89.92,89.94,89.88,89.91,50900.0,89.92,89.94,89.88,89.91,50900.0
2009-05-08 14:10:00,89.92,90.0,89.89,89.94,98700.0,89.92,90.0,89.89,89.94,98700.0
2009-05-08 14:15:00,89.95,90.02,89.95,89.98,73700.0,89.95,90.02,89.95,89.98,73700.0
2009-05-08 14:20:00,89.98,90.01,89.97,89.99,92600.0,89.98,90.01,89.97,89.99,92600.0
2009-05-08 14:25:00,89.98,90.09,89.98,90.05,72700.0,89.98,90.09,89.98,90.05,72700.0
2009-05-08 14:30:00,90.05,90.06,90.04,90.04,58600.0,90.05,90.06,90.04,90.04,58600.0
2009-05-08 14:35:00,90.04,90.07,90.02,90.07,55900.0,90.04,90.07,90.02,90.07,55900.0
2009-05-08 14:40:00,90.07,90.09,90.01,90.03,57400.0,90.07,90.09,90.01,90.03,57400.0
2009-05-08 14:45:00,90.03,90.04,90.01,90.01,27400.0,90.03,90.04,90.01,90.01,27400.0
2009-05-08 14:50:00,90.01,90.03,89.98,90.01,96100.0,90.01,90.03,89.98,90.01,96100.0
2009-05-08 14:55:00,90.03,90.03,89.96,89.96,59800.0,90.03,90.03,89.96,89.96,59800.0
2009-05-08 15:00:00,89.96,89.97,89.92,89.93,91600.0,89.96,89.97,89.92,89.93,91600.0
2009-05-08 15:05:00,89.94,89.95,89.85,89.86,109500.0,89.94,89.95,89.85,89.86,109500.0
2009-05-08 15:10:00,89.86,89.86,89.82,89.83,55900.0,89.86,89.86,89.82,89.83,55900.0
2009-05-08 15:15:00,89.82,89.85,89.8,89.84,48000.0,89.82,89.85,89.8,89.84,48000.0
2009-05-08 15:20:00,89.84,89.91,89.84,89.89,99200.0,89.84,89.91,89.84,89.89,99200.0
2009-05-08 15:25:00,89.9,89.91,89.85,89.87,69700.0,89.9,89.91,89.85,89.87,69700.0
2009-05-08 15:30:00,89.86,89.9,89.85,89.87,47100.0,89.86,89.9,89.85,89.87,47100.0
2009-05-08 15:35:00,89.87,89.9,89.86,89.9,81600.0,89.87,89.9,89.86,89.9,81600.0
2009-05-08 15:40:00,89.9,89.98,89.89,89.92,138800.0,89.9,89.98,89.89,89.92,138800.0
2009-05-08 15:45:00,89.92,89.97,89.91,89.96,35400.0,89.92,89.97,89.91,89.96,35400.0
2009-05-08 15:50:00,89.96,89.97,89.89,89.96,160200.0,89.96,89.97,89.89,89.96,160200.0
2009-05-08 15:55:00,89.96,89.97,89.88,89.92,267900.0,89.96,89.97,89.88,89.92,267900.0
2009-05-11 09:30:00,89.6,89.65,89.52,89.61,194500.0,89.6,89.65,89.52,89.61,194500.0
2009-05-11 09:35:00,89.59,89.78,89.59,89.71,543000.0,89.59,89.78,89.59,89.71,543000.0
2009-05-11 09:40:00,89.7,89.99,89.7,89.85,478700.0,89.7,89.99,89.7,89.85,478700.0
2009-05-11 09:45:00,89.85,89.85,89.75,89.76,189800.0,89.85,89.85,89.75,89.76,189800.0
2009-05-11 09:50:00,89.76,89.76,89.66,89.67,100300.0,89.76,89.76,89.66,89.67,100300.0
2009-05-11 09:55:00,89.66,89.73,89.61,89.67,131100.0,89.66,89.73,89.61,89.67,131100.0
2009-05-11 10:00:00,89.67,89.86,89.66,89.78,732400.0,89.67,89.86,89.66,89.78,732400.0
2009-05-11 10:05:00,89.8,89.81,89.7,89.75,94800.0,89.8,89.81,89.7,89.75,94800.0
2009-05-11 10:10:00,89.75,90.01,89.74,89.84,357200.0,89.75,90.01,89.74,89.84,357200.0
2009-05-11 10:15:00,89.84,90.0,89.79,89.84,542700.0,89.84,90.0,89.79,89.84,542700.0
2009-05-11 10:20:00,89.83,89.87,89.79,89.86,124800.0,89.83,89.87,89.79,89.86,124800.0
2009-05-11 10:25:00,89.86,89.92,89.85,89.86,91600.0,89.86,89.92,89.85,89.86,91600.0
2009-05-11 10:30:00,89.86,89.86,89.78,89.85,129400.0,89.86,89.86,89.78,89.85,129400.0
2009-05-11 10:35:00,89.85,89.89,89.8,89.82,140400.0,89.85,89.89,89.8,89.82,140400.0
2009-05-11 10:40:00,89.81,89.89,89.65,89.69,122600.0,89.81,89.89,89.65,89.69,122600.0
2009-05-11 10:45:00,89.68,89.75,89.61,89.75,209300.0,89.68,89.75,89.61,89.75,209300.0
2009-05-11 10:50:00,89.75,89.99,89.75,89.95,840600.0,89.75,89.99,89.75,89.95,840600.0
2009-05-11 10:55:00,89.95,89.96,89.84,89.85,135100.0,89.95,89.96,89.84,89.85,135100.0
2009-05-11 11:00:00,89.85,89.89,89.78,89.81,118800.0,89.85,89.89,89.78,89.81,118800.0
2009-05-11 11:05:00,89.8,89.85,89.76,89.81,42200.0,89.8,89.85,89.76,89.81,42200.0
2009-05-11 11:10:00,89.81,89.83,89.71,89.71,65300.0,89.81,89.83,89.71,89.71,65300.0
2009-05-11 11:15:00,89.72,89.77,89.68,89.72,76000.0,89.72,89.77,89.68,89.72,76000.0
2009-05-11 11:20:00,89.71,89.84,89.71,89.8,70500.0,89.71,89.84,89.71,89.8,70500.0
2009-05-11 11:25:00,89.81,89.82,89.78,89.8,34000.0,89.81,89.82,89.78,89.8,34000.0
2009-05-11 11:30:00,89.82,89.83,89.77,89.78,34000.0,89.82,89.83,89.77,89.78,34000.0
2009-05-11 11:35:00,89.77,89.77,89.72,89.75,23200.0,89.77,89.77,89.72,89.75,23200.0
2009-05-11 11:40:00,89.76,89.84,89.74,89.84,24500.0,89.76,89.84,89.74,89.84,24500.0
2009-05-11 11:45:00,89.84,89.84,89.74,89.75,25500.0,89.84,89.84,89.74,89.75,25500.0
2009-05-11 11:50:00,89.75,89.79,89.73,89.74,28500.0,89.75,89.79,89.73,89.74,28500.0
2009-05-11 11:55:00,89.72,89.74,89.71,89.72,18500.0,89.72,89.74,89.71,89.72,18500.0
2009-05-11 12:00:00,89.71,89.72,89.6,89.71,86500.0,89.71,89.72,89.6,89.71,86500.0
2009-05-11 12:05:00,89.71,89.71,89.52,89.53,102100.0,89.71,89.71,89.52,89.53,102100.0
2009-05-11 12:10:00,89.53,89.56,89.51,89.51,48700.0,89.53,89.56,89.51,89.51,48700.0
2009-05-11 12:15:00,89.52,89.61,89.5,89.61,39900.0,89.52,89.61,89.5,89.61,39900.0
2009-05-11 12:20:00,89.6,89.61,89.55,89.56,33600.0,89.6,89.61,89.55,89.56,33600.0
2009-05-11 12:25:00,89.57,89.61,89.57,89.59,21600.0,89.57,89.61,89.57,89.59,21600.0
2009-05-11 12:30:00,89.59,89.69,89.58,89.69,25100.0,89.59,89.69,89.58,89.69,25100.0
2009-05-11 12:35:00,89.69,89.71,89.68,89.71,29800.0,89.69,89.71,89.68,89.71,29800.0
2009-05-11 12:40:00,89.71,89.74,89.68,89.7,64400.0,89.71,89.74,89.68,89.7,64400.0
2009-05-11 12:45:00,89.69,89.7,89.62,89.64,46700.0,89.69,89.7,89.62,89.64,46700.0
2009-05-11 12:50:00,89.65,89.7,89.59,89.65,39900.0,89.65,89.7,89.59,89.65,39900.0
2009-05-11 12:55:00,89.65,89.76,89.65,89.74,47200.0,89.65,89.76,89.65,89.74,47200.0
2009-05-11 13:00:00,89.75,89.76,89.64,89.65,60800.0,89.75,89.76,89.64,89.65,60800.0
2009-05-11 13:05:00,89.64,89.66,89.5,89.57,146200.0,89.64,89.66,89.5,89.57,146200.0
2009-05-11 13:10:00,89.57,89.69,89.53,89.57,47300.0,89.57,89.69,89.53,89.57,47300.0
2009-05-11 13:15:00,89.57,89.69,89.54,89.66,196100.0,89.57,89.69,89.54,89.66,196100.0
2009-05-11 13:20:00,89.66,89.67,89.64,89.66,205300.0,89.66,89.67,89.64,89.66,205300.0
2009-05-11 13:25:00,89.67,89.81,89.66,89.69,206600.0,89.67,89.81,89.66,89.69,206600.0
2009-05-11 13:30:00,89.7,89.77,89.7,89.74,59000.0,89.7,89.77,89.7,89.74,59000.0
2009-05-11 13:35:00,89.75,89.79,89.73,89.74,116000.0,89.75,89.79,89.73,89.74,116000.0
2009-05-11 13:40:00,89.74,89.74,89.68,89.7,17900.0,89.74,89.74,89.68,89.7,17900.0
2009-05-11 13:45:00,89.69,89.71,89.68,89.7,42200.0,89.69,89.71,89.68,89.7,42200.0
2009-05-11 13:50:00,89.7,89.71,89.69,89.7,17900.0,89.7,89.71,89.69,89.7,17900.0
2009-05-11 13:55:00,89.71,89.74,89.66,89.66,25300.0,89.71,89.74,89.66,89.66,25300.0
2009-05-11 14:00:00,89.66,89.69,89.65,89.68,44000.0,89.66,89.69,89.65,89.68,44000.0
2009-05-11 14:05:00,89.69,89.77,89.68,89.76,107000.0,89.69,89.77,89.68,89.76,107000.0
2009-05-11 14:10:00,89.76,89.77,89.76,89.76,31900.0,89.76,89.77,89.76,89.76,31900.0
2009-05-11 14:15:00,89.77,89.8,89.76,89.8,59800.0,89.77,89.8,89.76,89.8,59800.0
2009-05-11 14:20:00,89.79,89.83,89.79,89.82,112300.0,89.79,89.83,89.79,89.82,112300.0
2009-05-11 14:25:00,89.83,89.84,89.81,89.83,72500.0,89.83,89.84,89.81,89.83,72500.0
2009-05-11 14:30:00,89.83,89.83,89.8,89.8,52200.0,89.83,89.83,89.8,89.8,52200.0
2009-05-11 14:35:00,89.8,89.84,89.8,89.84,150900.0,89.8,89.84,89.8,89.84,150900.0
2009-05-11 14:40:00,89.83,89.85,89.8,89.81,62300.0,89.83,89.85,89.8,89.81,62300.0
2009-05-11 14:45:00,89.81,89.85,89.81,89.84,116300.0,89.81,89.85,89.81,89.84,116300.0
2009-05-11 14:50:00,89.83,89.83,89.81,89.81,21300.0,89.83,89.83,89.81,89.81,21300.0
2009-05-11 14:55:00,89.82,89.82,89.79,89.8,54000.0,89.82,89.82,89.79,89.8,54000.0
2009-05-11 15:00:00,89.8,89.82,89.77,89.78,118400.0,89.8,89.82,89.77,89.78,118400.0
2009-05-11 15:05:00,89.78,89.79,89.78,89.79,11200.0,89.78,89.79,89.78,89.79,11200.0
2009-05-11 15:10:00,89.79,89.82,89.77,89.79,24600.0,89.79,89.82,89.77,89.79,24600.0
2009-05-11 15:15:00,89.78,89.81,89.76,89.8,36200.0,89.78,89.81,89.76,89.8,36200.0
2009-05-11 15:20:00,89.8,89.82,89.78,89.82,31900.0,89.8,89.82,89.78,89.82,31900.0
2009-05-11 15:25:00,89.81,89.82,89.79,89.81,23300.0,89.81,89.82,89.79,89.81,23300.0
2009-05-11 15:30:00,89.81,89.81,89.78,89.78,49000.0,89.81,89.81,89.78,89.78,49000.0
2009-05-11 15:35:00,89.78,89.8,89.77,89.78,26200.0,89.78,89.8,89.77,89.78,26200.0
2009-05-11 15:40:00,89.78,89.83,89.77,89.8,181900.0,89.78,89.83,89.77,89.8,181900.0
2009-05-11 15:45:00,89.79,89.79,89.75,89.77,95600.0,89.79,89.79,89.75,89.77,95600.0
2009-05-11 15:50:00,89.78,89.78,89.72,89.75,83100.0,89.78,89.78,89.72,89.75,83100.0
2009-05-11 15:55:00,89.73,89.77,89.69,89.75,249400.0,89.73,89.77,89.69,89.75,249400.0
2009-05-12 09:30:00,90.39,90.43,90.08,90.09,760600.0,90.39,90.43,90.08,90.09,760600.0
2009-05-12 09:35:00,90.08,90.18,89.95,90.09,286800.0,90.08,90.18,89.95,90.09,286800.0
2009-05-12 09:40:00,90.08,90.11,89.95,89.98,175400.0,90.08,90.11,89.95,89.98,175400.0
2009-05-12 09:45:00,89.97,90.06,89.96,90.0,135800.0,89.97,90.06,89.96,90.0,135800.0
2009-05-12 09:50:00,90.0,90.1,89.97,90.08,192000.0,90.0,90.1,89.97,90.08,192000.0
2009-05-12 09:55:00,90.09,90.18,90.03,90.14,177100.0,90.09,90.18,90.03,90.14,177100.0
2009-05-12 10:00:00,90.14,90.19,90.03,90.04,135000.0,90.14,90.19,90.03,90.04,135000.0
2009-05-12 10:05:00,90.03,90.09,89.96,90.04,144500.0,90.03,90.09,89.96,90.04,144500.0
2009-05-12 10:10:00,90.04,90.16,89.96,90.1,163600.0,90.04,90.16,89.96,90.1,163600.0
2009-05-12 10:15:00,90.11,90.22,90.08,90.14,121600.0,90.11,90.22,90.08,90.14,121600.0
2009-05-12 10:20:00,90.15,90.29,90.12,90.23,266000.0,90.15,90.29,90.12,90.23,266000.0
2009-05-12 10:25:00,90.22,90.27,90.18,90.22,161500.0,90.22,90.27,90.18,90.22,161500.0
2009-05-12 10:30:00,90.23,90.25,90.15,90.16,117600.0,90.23,90.25,90.15,90.16,117600.0
2009-05-12 10:35:00,90.16,90.18,89.95,89.98,173900.0,90.16,90.18,89.95,89.98,173900.0
2009-05-12 10:40:00,89.96,90.08,89.95,90.04,139900.0,89.96,90.08,89.95,90.04,139900.0
2009-05-12 10:45:00,90.04,90.22,90.0,90.22,162100.0,90.04,90.22,90.0,90.22,162100.0
2009-05-12 10:50:00,90.21,90.21,90.13,90.15,45500.0,90.21,90.21,90.13,90.15,45500.0
2009-05-12 10:55:00,90.15,90.28,90.15,90.24,187900.0,90.15,90.28,90.15,90.24,187900.0
2009-05-12 11:00:00,90.24,90.42,90.24,90.42,629900.0,90.24,90.42,90.24,90.42,629900.0
2009-05-12 11:05:00,90.4,90.54,90.38,90.47,1685000.0,90.4,90.54,90.38,90.47,1685000.0
2009-05-12 11:10:00,90.47,90.52,90.36,90.42,221400.0,90.47,90.52,90.36,90.42,221400.0
2009-05-12 11:15:00,90.42,90.44,90.33,90.42,185400.0,90.42,90.44,90.33,90.42,185400.0
2009-05-12 11:20:00,90.42,90.44,90.33,90.33,94700.0,90.42,90.44,90.33,90.33,94700.0
2009-05-12 11:25:00,90.33,90.47,90.32,90.46,193800.0,90.33,90.47,90.32,90.46,193800.0
2009-05-12 11:30:00,90.46,90.47,90.35,90.35,117200.0,90.46,90.47,90.35,90.35,117200.0
2009-05-12 11:35:00,90.35,90.4,90.34,90.39,105900.0,90.35,90.4,90.34,90.39,105900.0
2009-05-12 11:40:00,90.39,90.39,90.27,90.3,108400.0,90.39,90.39,90.27,90.3,108400.0
2009-05-12 11:45:00,90.3,90.43,90.3,90.38,127800.0,90.3,90.43,90.3,90.38,127800.0
2009-05-12 11:50:00,90.38,90.41,90.25,90.3,76800.0,90.38,90.41,90.25,90.3,76800.0
2009-05-12 11:55:00,90.3,90.32,90.24,90.28,97100.0,90.3,90.32,90.24,90.28,97100.0
2009-05-12 12:00:00,90.28,90.43,90.22,90.41,90100.0,90.28,90.43,90.22,90.41,90100.0
2009-05-12 12:05:00,90.42,90.48,90.31,90.31,342500.0,90.42,90.48,90.31,90.31,342500.0
2009-05-12 12:10:00,90.31,90.44,90.29,90.34,110900.0,90.31,90.44,90.29,90.34,110900.0
2009-05-12 12:15:00,90.33,90.37,90.31,90.37,50900.0,90.33,90.37,90.31,90.37,50900.0
2009-05-12 12:20:00,90.36,90.53,90.36,90.5,125400.0,90.36,90.53,90.36,90.5,125400.0
2009-05-12 12:25:00,90.49,90.63,90.48,90.53,245400.0,90.49,90.63,90.48,90.53,245400.0
2009-05-12 12:30:00,90.53,90.54,90.41,90.42,91700.0,90.53,90.54,90.41,90.42,91700.0
2009-05-12 12:35:00,90.41,90.43,90.34,90.36,72200.0,90.41,90.43,90.34,90.36,72200.0
2009-05-12 12:40:00,90.36,90.41,90.3,90.4,55800.0,90.36,90.41,90.3,90.4,55800.0
2009-05-12 12:45:00,90.4,90.46,90.39,90.43,57600.0,90.4,90.46,90.39,90.43,57600.0
2009-05-12 12:50:00,90.44,90.53,90.44,90.5,88100.0,90.44,90.53,90.44,90.5,88100.0
2009-05-12 12:55:00,90.5,90.6,90.5,90.57,109000.0,90.5,90.6,90.5,90.57,109000.0
2009-05-12 13:00:00,90.56,90.64,90.55,90.6,114200.0,90.56,90.64,90.55,90.6,114200.0
2009-05-12 13:05:00,90.6,90.69,90.59,90.67,178900.0,90.6,90.69,90.59,90.67,178900.0
2009-05-12 13:10:00,90.67,90.75,90.53,90.62,286800.0,90.67,90.75,90.53,90.62,286800.0
2009-05-12 13:15:00,90.62,90.64,90.55,90.61,97400.0,90.62,90.64,90.55,90.61,97400.0
2009-05-12 13:20:00,90.6,90.64,90.57,90.6,84300.0,90.6,90.64,90.57,90.6,84300.0
2009-05-12 13:25:00,90.61,90.78,90.54,90.76,246300.0,90.61,90.78,90.54,90.76,246300.0
2009-05-12 13:30:00,90.78,90.79,90.71,90.73,105600.0,90.78,90.79,90.71,90.73,105600.0
2009-05-12 13:35:00,90.73,90.77,90.72,90.76,104200.0,90.73,90.77,90.72,90.76,104200.0
2009-05-12 13:40:00,90.76,90.77,90.71,90.72,80400.0,90.76,90.77,90.71,90.72,80400.0
2009-05-12 13:45:00,90.71,90.74,90.69,90.74,101700.0,90.71,90.74,90.69,90.74,101700.0
2009-05-12 13:50:00,90.74,90.79,90.73,90.75,145700.0,90.74,90.79,90.73,90.75,145700.0
2009-05-12 13:55:00,90.75,90.78,90.73,90.77,75100.0,90.75,90.78,90.73,90.77,75100.0
2009-05-12 14:00:00,90.78,90.8,90.69,90.71,161000.0,90.78,90.8,90.69,90.71,161000.0
2009-05-12 14:05:00,90.7,90.79,90.7,90.73,61600.0,90.7,90.79,90.7,90.73,61600.0
2009-05-12 14:10:00,90.72,90.78,90.72,90.75,87000.0,90.72,90.78,90.72,90.75,87000.0
2009-05-12 14:15:00,90.76,90.76,90.64,90.67,118000.0,90.76,90.76,90.64,90.67,118000.0
2009-05-12 14:20:00,90.68,90.69,90.58,90.62,121800.0,90.68,90.69,90.58,90.62,121800.0
2009-05-12 14:25:00,90.63,90.65,90.53,90.64,109700.0,90.63,90.65,90.53,90.64,109700.0
2009-05-12 14:30:00,90.65,90.71,90.64,90.67,129700.0,90.65,90.71,90.64,90.67,129700.0
2009-05-12 14:35:00,90.66,90.67,90.63,90.66,63400.0,90.66,90.67,90.63,90.66,63400.0
2009-05-12 14:40:00,90.67,90.67,90.63,90.64,43500.0,90.67,90.67,90.63,90.64,43500.0
2009-05-12 14:45:00,90.63,90.7,90.63,90.7,65800.0,90.63,90.7,90.63,90.7,65800.0
2009-05-12 14:50:00,90.69,90.74,90.67,90.69,60400.0,90.69,90.74,90.67,90.69,60400.0
2009-05-12 14:55:00,90.69,90.76,90.68,90.75,87000.0,90.69,90.76,90.68,90.75,87000.0
2009-05-12 15:00:00,90.76,90.76,90.6,90.61,110200.0,90.76,90.76,90.6,90.61,110200.0
2009-05-12 15:05:00,90.62,90.62,90.54,90.6,95900.0,90.62,90.62,90.54,90.6,95900.0
2009-05-12 15:10:00,90.6,90.75,90.6,90.74,129900.0,90.6,90.75,90.6,90.74,129900.0
2009-05-12 15:15:00,90.73,90.77,90.73,90.75,124700.0,90.73,90.77,90.73,90.75,124700.0
2009-05-12 15:20:00,90.75,90.84,90.75,90.77,214600.0,90.75,90.84,90.75,90.77,214600.0
2009-05-12 15:25:00,90.78,90.8,90.72,90.76,170100.0,90.78,90.8,90.72,90.76,170100.0
2009-05-12 15:30:00,90.76,90.77,90.69,90.71,151800.0,90.76,90.77,90.69,90.71,151800.0
2009-05-12 15:35:00,90.7,90.75,90.67,90.68,104200.0,90.7,90.75,90.67,90.68,104200.0
2009-05-12 15:40:00,90.67,90.71,90.65,90.69,194300.0,90.67,90.71,90.65,90.69,194300.0
2009-05-12 15:45:00,90.68,90.73,90.68,90.71,136400.0,90.68,90.73,90.68,90.71,136400.0
2009-05-12 15:50:00,90.71,90.73,90.68,90.71,232500.0,90.71,90.73,90.68,90.71,232500.0
2009-05-12 15:55:00,90.71,90.75,90.69,90.71,347900.0,90.71,90.75,90.69,90.71,347900.0
2009-05-13 09:30:00,90.44,90.59,90.31,90.56,599200.0,90.44,90.59,90.31,90.56,599200.0
2009-05-13 09:35:00,90.56,90.6,90.43,90.43,178500.0,90.56,90.6,90.43,90.43,178500.0
2009-05-13 09:40:00,90.42,90.83,90.42,90.81,767000.0,90.42,90.83,90.42,90.81,767000.0
2009-05-13 09:45:00,90.81,90.92,90.78,90.87,683800.0,90.81,90.92,90.78,90.87,683800.0
2009-05-13 09:50:00,90.86,90.95,90.81,90.92,454200.0,90.86,90.95,90.81,90.92,454200.0
2009-05-13 09:55:00,90.91,90.96,90.79,90.85,355000.0,90.91,90.96,90.79,90.85,355000.0
2009-05-13 10:00:00,90.86,90.94,90.79,90.84,346400.0,90.86,90.94,90.79,90.84,346400.0
2009-05-13 10:05:00,90.84,91.2,90.84,91.13,720800.0,90.84,91.2,90.84,91.13,720800.0
2009-05-13 10:10:00,91.14,91.19,91.04,91.07,369200.0,91.14,91.19,91.04,91.07,369200.0
2009-05-13 10:15:00,91.06,91.18,91.0,91.15,331300.0,91.06,91.18,91.0,91.15,331300.0
2009-05-13 10:20:00,91.15,91.2,90.99,91.0,240100.0,91.15,91.2,90.99,91.0,240100.0
2009-05-13 10:25:00,90.98,91.13,90.95,91.11,412400.0,90.98,91.13,90.95,91.11,412400.0
2009-05-13 10:30:00,91.14,91.26,91.1,91.25,1090400.0,91.14,91.26,91.1,91.25,1090400.0
2009-05-13 10:35:00,91.25,91.25,91.12,91.14,231300.0,91.25,91.25,91.12,91.14,231300.0
2009-05-13 10:40:00,91.14,91.17,90.99,91.01,376700.0,91.14,91.17,90.99,91.01,376700.0
2009-05-13 10:45:00,91.0,91.11,90.95,91.08,165500.0,91.0,91.11,90.95,91.08,165500.0
2009-05-13 10:50:00,91.08,91.13,90.5,91.07,261400.0,91.08,91.13,90.5,91.07,261400.0
2009-05-13 10:55:00,91.06,91.12,91.05,91.11,62500.0,91.06,91.12,91.05,91.11,62500.0
2009-05-13 11:00:00,91.11,91.11,90.9,90.98,232200.0,91.11,91.11,90.9,90.98,232200.0
2009-05-13 11:05:00,90.98,90.98,90.91,90.94,61600.0,90.98,90.98,90.91,90.94,61600.0
2009-05-13 11:10:00,90.94,91.02,90.94,91.0,76200.0,90.94,91.02,90.94,91.0,76200.0
2009-05-13 11:15:00,91.01,91.07,91.0,91.01,145800.0,91.01,91.07,91.0,91.01,145800.0
2009-05-13 11:20:00,91.02,91.07,91.01,91.06,35800.0,91.02,91.07,91.01,91.06,35800.0
2009-05-13 11:25:00,91.06,91.24,91.06,91.21,188900.0,91.06,91.24,91.06,91.21,188900.0
2009-05-13 11:30:00,91.22,91.5,91.0,91.36,969000.0,91.22,91.5,91.0,91.36,969000.0
2009-05-13 11:35:00,91.35,91.38,91.27,91.31,261800.0,91.35,91.38,91.27,91.31,261800.0
2009-05-13 11:40:00,91.3,91.34,91.19,91.26,383000.0,91.3,91.34,91.19,91.26,383000.0
2009-05-13 11:45:00,91.27,91.31,91.11,91.11,169900.0,91.27,91.31,91.11,91.11,169900.0
2009-05-13 11:50:00,91.11,91.26,91.1,91.23,163700.0,91.11,91.26,91.1,91.23,163700.0
2009-05-13 11:55:00,91.24,91.25,91.16,91.22,125100.0,91.24,91.25,91.16,91.22,125100.0
2009-05-13 12:00:00,91.22,91.25,91.15,91.19,76900.0,91.22,91.25,91.15,91.19,76900.0
2009-05-13 12:05:00,91.19,91.25,91.18,91.21,77900.0,91.19,91.25,91.18,91.21,77900.0
2009-05-13 12:10:00,91.19,91.33,91.19,91.3,148300.0,91.19,91.33,91.19,91.3,148300.0
2009-05-13 12:15:00,91.28,91.29,91.17,91.18,98300.0,91.28,91.29,91.17,91.18,98300.0
2009-05-13 12:20:00,91.16,91.2,91.11,91.19,37300.0,91.16,91.2,91.11,91.19,37300.0
2009-05-13 12:25:00,91.19,91.2,91.04,91.12,72900.0,91.19,91.2,91.04,91.12,72900.0
2009-05-13 12:30:00,91.12,91.15,91.02,91.02,40200.0,91.12,91.15,91.02,91.02,40200.0
2009-05-13 12:35:00,91.03,91.11,90.95,90.95,170900.0,91.03,91.11,90.95,90.95,170900.0
2009-05-13 12:40:00,90.95,91.03,90.95,91.03,71300.0,90.95,91.03,90.95,91.03,71300.0
2009-05-13 12:45:00,91.03,91.09,91.02,91.08,109300.0,91.03,91.09,91.02,91.08,109300.0
2009-05-13 12:50:00,91.09,91.09,90.95,90.97,83800.0,91.09,91.09,90.95,90.97,83800.0
2009-05-13 12:55:00,90.98,91.0,90.92,90.93,54400.0,90.98,91.0,90.92,90.93,54400.0
2009-05-13 13:00:00,90.93,91.12,90.93,91.1,132000.0,90.93,91.12,90.93,91.1,132000.0
2009-05-13 13:05:00,91.11,91.15,91.09,91.13,172000.0,91.11,91.15,91.09,91.13,172000.0
2009-05-13 13:10:00,91.13,91.14,90.94,90.97,142400.0,91.13,91.14,90.94,90.97,142400.0
2009-05-13 13:15:00,90.98,91.01,90.95,91.01,61000.0,90.98,91.01,90.95,91.01,61000.0
2009-05-13 13:20:00,91.0,91.05,91.0,91.04,52700.0,91.0,91.05,91.0,91.04,52700.0
2009-05-13 13:25:00,91.04,91.04,90.86,90.96,484900.0,91.04,91.04,90.86,90.96,484900.0
2009-05-13 13:30:00,90.94,91.0,90.85,90.88,133400.0,90.94,91.0,90.85,90.88,133400.0
2009-05-13 13:35:00,90.88,90.94,90.83,90.88,306600.0,90.88,90.94,90.83,90.88,306600.0
2009-05-13 13:40:00,90.89,91.0,90.87,90.99,73800.0,90.89,91.0,90.87,90.99,73800.0
2009-05-13 13:45:00,91.0,91.01,90.96,90.97,26300.0,91.0,91.01,90.96,90.97,26300.0
2009-05-13 13:50:00,90.96,91.02,90.95,91.01,15500.0,90.96,91.02,90.95,91.01,15500.0
2009-05-13 13:55:00,91.0,91.04,90.99,91.02,43300.0,91.0,91.04,90.99,91.02,43300.0
2009-05-13 14:00:00,91.02,91.05,90.97,91.04,40300.0,91.02,91.05,90.97,91.04,40300.0
2009-05-13 14:05:00,91.05,91.05,91.01,91.01,27800.0,91.05,91.05,91.01,91.01,27800.0
2009-05-13 14:10:00,91.02,91.05,91.01,91.04,50000.0,91.02,91.05,91.01,91.04,50000.0
2009-05-13 14:15:00,91.03,91.07,91.01,91.02,73800.0,91.03,91.07,91.01,91.02,73800.0
2009-05-13 14:20:00,91.03,91.06,90.99,91.05,62900.0,91.03,91.06,90.99,91.05,62900.0
2009-05-13 14:25:00,91.05,91.11,91.04,91.09,68500.0,91.05,91.11,91.04,91.09,68500.0
2009-05-13 14:30:00,91.1,91.1,90.99,91.01,36800.0,91.1,91.1,90.99,91.01,36800.0
2009-05-13 14:35:00,91.02,91.11,90.99,91.09,42300.0,91.02,91.11,90.99,91.09,42300.0
2009-05-13 14:40:00,91.08,91.13,91.07,91.1,70000.0,91.08,91.13,91.07,91.1,70000.0
2009-05-13 14:45:00,91.1,91.12,91.09,91.12,45000.0,91.1,91.12,91.09,91.12,45000.0
2009-05-13 14:50:00,91.13,91.13,91.06,91.1,66900.0,91.13,91.13,91.06,91.1,66900.0
2009-05-13 14:55:00,91.1,91.1,91.04,91.06,53600.0,91.1,91.1,91.04,91.06,53600.0
2009-05-13 15:00:00,91.06,91.12,91.05,91.1,117500.0,91.06,91.12,91.05,91.1,117500.0
2009-05-13 15:05:00,91.09,91.1,91.07,91.09,40900.0,91.09,91.1,91.07,91.09,40900.0
2009-05-13 15:10:00,91.09,91.12,91.08,91.1,38700.0,91.09,91.12,91.08,91.1,38700.0
2009-05-13 15:15:00,91.11,91.11,91.04,91.07,77600.0,91.11,91.11,91.04,91.07,77600.0
2009-05-13 15:20:00,91.07,91.1,91.04,91.08,109500.0,91.07,91.1,91.04,91.08,109500.0
2009-05-13 15:25:00,91.08,91.08,91.06,91.07,46600.0,91.08,91.08,91.06,91.07,46600.0
2009-05-13 15:30:00,91.07,91.09,91.05,91.08,88300.0,91.07,91.09,91.05,91.08,88300.0
2009-05-13 15:35:00,91.08,91.08,90.95,90.96,130800.0,91.08,91.08,90.95,90.96,130800.0
2009-05-13 15:40:00,90.96,91.07,90.95,91.04,135700.0,90.96,91.07,90.95,91.04,135700.0
2009-05-13 15:45:00,91.04,91.06,90.94,90.96,84200.0,91.04,91.06,90.94,90.96,84200.0
2009-05-13 15:50:00,90.97,91.07,90.97,91.07,122100.0,90.97,91.07,90.97,91.07,122100.0
2009-05-13 15:55:00,91.07,91.1,91.02,91.06,227000.0,91.07,91.1,91.02,91.06,227000.0
2009-05-14 09:30:00,90.9,90.92,90.83,90.88,277500.0,90.9,90.92,90.83,90.88,277500.0
2009-05-14 09:35:00,90.89,90.92,90.8,90.83,115900.0,90.89,90.92,90.8,90.83,115900.0
2009-05-14 09:40:00,90.83,90.88,90.7,90.75,134700.0,90.83,90.88,90.7,90.75,134700.0
2009-05-14 09:45:00,90.74,90.83,90.7,90.77,218800.0,90.74,90.83,90.7,90.77,218800.0
2009-05-14 09:50:00,90.78,90.82,90.73,90.75,157500.0,90.78,90.82,90.73,90.75,157500.0
2009-05-14 09:55:00,90.76,90.99,90.75,90.91,258300.0,90.76,90.99,90.75,90.91,258300.0
2009-05-14 10:00:00,90.92,91.0,90.89,90.9,162300.0,90.92,91.0,90.89,90.9,162300.0
2009-05-14 10:05:00,90.91,91.02,90.89,90.89,216000.0,90.91,91.02,90.89,90.89,216000.0
2009-05-14 10:10:00,90.88,90.92,90.88,90.9,54800.0,90.88,90.92,90.88,90.9,54800.0
2009-05-14 10:15:00,90.91,90.92,90.89,90.89,41100.0,90.91,90.92,90.89,90.89,41100.0
2009-05-14 10:20:00,90.9,90.94,90.84,90.93,85000.0,90.9,90.94,90.84,90.93,85000.0
2009-05-14 10:25:00,90.93,91.01,90.9,90.95,82700.0,90.93,91.01,90.9,90.95,82700.0
2009-05-14 10:30:00,90.95,90.99,90.88,90.94,70700.0,90.95,90.99,90.88,90.94,70700.0
2009-05-14 10:35:00,90.95,91.02,90.93,91.0,52200.0,90.95,91.02,90.93,91.0,52200.0
2009-05-14 10:40:00,91.0,91.02,90.96,90.96,100800.0,91.0,91.02,90.96,90.96,100800.0
2009-05-14 10:45:00,90.96,91.07,90.92,90.98,109300.0,90.96,91.07,90.92,90.98,109300.0
2009-05-14 10:50:00,91.0,91.08,91.0,91.01,89300.0,91.0,91.08,91.0,91.01,89300.0
2009-05-14 10:55:00,91.02,91.1,90.99,91.1,146100.0,91.02,91.1,90.99,91.1,146100.0
2009-05-14 11:00:00,91.09,91.09,91.01,91.02,73300.0,91.09,91.09,91.01,91.02,73300.0
2009-05-14 11:05:00,91.02,91.09,91.01,91.04,61100.0,91.02,91.09,91.01,91.04,61100.0
2009-05-14 11:10:00,91.05,91.09,91.03,91.04,64700.0,91.05,91.09,91.03,91.04,64700.0
2009-05-14 11:15:00,91.04,91.12,91.02,91.09,59400.0,91.04,91.12,91.02,91.09,59400.0
2009-05-14 11:20:00,91.09,91.09,90.97,91.03,109800.0,91.09,91.09,90.97,91.03,109800.0
2009-05-14 11:25:00,91.02,91.1,91.02,91.06,47200.0,91.02,91.1,91.02,91.06,47200.0
2009-05-14 11:30:00,91.06,91.1,91.03,91.04,58600.0,91.06,91.1,91.03,91.04,58600.0
2009-05-14 11:35:00,91.04,91.11,91.03,91.09,89800.0,91.04,91.11,91.03,91.09,89800.0
2009-05-14 11:40:00,91.1,91.11,91.03,91.03,42500.0,91.1,91.11,91.03,91.03,42500.0
2009-05-14 11:45:00,91.04,91.09,91.04,91.08,27700.0,91.04,91.09,91.04,91.08,27700.0
2009-05-14 11:50:00,91.09,91.1,91.05,91.07,52700.0,91.09,91.1,91.05,91.07,52700.0
2009-05-14 11:55:00,91.06,91.1,91.05,91.09,69600.0,91.06,91.1,91.05,91.09,69600.0
2009-05-14 12:00:00,91.1,91.17,91.08,91.13,95600.0,91.1,91.17,91.08,91.13,95600.0
2009-05-14 12:05:00,91.14,91.15,91.07,91.13,65300.0,91.14,91.15,91.07,91.13,65300.0
2009-05-14 12:10:00,91.12,91.18,91.1,91.15,45800.0,91.12,91.18,91.1,91.15,45800.0
2009-05-14 12:15:00,91.15,91.2,91.12,91.14,68300.0,91.15,91.2,91.12,91.14,68300.0
2009-05-14 12:20:00,91.13,91.13,91.02,91.05,75100.0,91.13,91.13,91.02,91.05,75100.0
2009-05-14 12:25:00,91.06,91.06,90.9,90.98,145000.0,91.06,91.06,90.9,90.98,145000.0
2009-05-14 12:30:00,90.97,91.03,90.96,91.03,49300.0,90.97,91.03,90.96,91.03,49300.0
2009-05-14 12:35:00,91.03,91.04,90.95,90.96,117200.0,91.03,91.04,90.95,90.96,117200.0
2009-05-14 12:40:00,90.97,91.02,90.96,91.0,152900.0,90.97,91.02,90.96,91.0,152900.0
2009-05-14 12:45:00,91.0,91.03,90.95,90.97,141700.0,91.0,91.03,90.95,90.97,141700.0
2009-05-14 12:50:00,90.98,91.0,90.92,90.97,87400.0,90.98,91.0,90.92,90.97,87400.0
2009-05-14 12:55:00,90.97,91.04,90.92,90.93,108600.0,90.97,91.04,90.92,90.93,108600.0
2009-05-14 13:00:00,90.94,91.03,90.92,91.03,26400.0,90.94,91.03,90.92,91.03,26400.0
2009-05-14 13:05:00,91.03,91.07,91.0,91.06,74400.0,91.03,91.07,91.0,91.06,74400.0
2009-05-14 13:10:00,91.06,91.13,91.0,91.13,103900.0,91.06,91.13,91.0,91.13,103900.0
2009-05-14 13:15:00,91.12,91.12,91.03,91.08,72600.0,91.12,91.12,91.03,91.08,72600.0
2009-05-14 13:20:00,91.08,91.11,91.05,91.08,54900.0,91.08,91.11,91.05,91.08,54900.0
2009-05-14 13:25:00,91.08,91.21,91.06,91.17,160300.0,91.08,91.21,91.06,91.17,160300.0
2009-05-14 13:30:00,91.18,91.19,91.1,91.17,58300.0,91.18,91.19,91.1,91.17,58300.0
2009-05-14 13:35:00,91.17,91.18,91.15,91.17,26700.0,91.17,91.18,91.15,91.17,26700.0
2009-05-14 13:40:00,91.17,91.2,91.16,91.17,18100.0,91.17,91.2,91.16,91.17,18100.0
2009-05-14 13:45:00,91.18,91.18,91.14,91.15,50800.0,91.18,91.18,91.14,91.15,50800.0
2009-05-14 13:50:00,91.15,91.2,91.14,91.17,65900.0,91.15,91.2,91.14,91.17,65900.0
2009-05-14 13:55:00,91.17,91.2,91.15,91.15,57100.0,91.17,91.2,91.15,91.15,57100.0
2009-05-14 14:00:00,91.15,91.18,91.14,91.16,52600.0,91.15,91.18,91.14,91.16,52600.0
2009-05-14 14:05:00,91.16,91.2,91.13,91.17,74800.0,91.16,91.2,91.13,91.17,74800.0
2009-05-14 14:10:00,91.18,91.2,91.17,91.19,67000.0,91.18,91.2,91.17,91.19,67000.0
2009-05-14 14:15:00,91.19,91.26,91.17,91.24,389500.0,91.19,91.26,91.17,91.24,389500.0
2009-05-14 14:20:00,91.24,91.26,91.23,91.25,147300.0,91.24,91.26,91.23,91.25,147300.0
2009-05-14 14:25:00,91.25,91.26,91.18,91.19,60200.0,91.25,91.26,91.18,91.19,60200.0
2009-05-14 14:30:00,91.19,91.19,91.15,91.18,77100.0,91.19,91.19,91.15,91.18,77100.0
2009-05-14 14:35:00,91.19,91.21,91.18,91.2,36700.0,91.19,91.21,91.18,91.2,36700.0
2009-05-14 14:40:00,91.2,91.21,91.17,91.21,54200.0,91.2,91.21,91.17,91.21,54200.0
2009-05-14 14:45:00,91.21,91.22,91.16,91.18,55900.0,91.21,91.22,91.16,91.18,55900.0
2009-05-14 14:50:00,91.18,91.21,91.17,91.18,34000.0,91.18,91.21,91.17,91.18,34000.0
2009-05-14 14:55:00,91.16,91.16,91.14,91.16,11100.0,91.16,91.16,91.14,91.16,11100.0
2009-05-14 15:00:00,91.16,91.17,91.15,91.17,42200.0,91.16,91.17,91.15,91.17,42200.0
2009-05-14 15:05:00,91.17,91.17,91.15,91.16,24700.0,91.17,91.17,91.15,91.16,24700.0
2009-05-14 15:10:00,91.16,91.16,91.15,91.16,41900.0,91.16,91.16,91.15,91.16,41900.0
2009-05-14 15:15:00,91.16,91.16,91.11,91.11,78400.0,91.16,91.16,91.11,91.11,78400.0
2009-05-14 15:20:00,91.11,91.12,91.1,91.1,69800.0,91.11,91.12,91.1,91.1,69800.0
2009-05-14 15:25:00,91.11,91.13,91.09,91.11,82300.0,91.11,91.13,91.09,91.11,82300.0
2009-05-14 15:30:00,91.11,91.12,91.02,91.02,128900.0,91.11,91.12,91.02,91.02,128900.0
2009-05-14 15:35:00,91.01,91.05,90.97,90.97,91200.0,91.01,91.05,90.97,90.97,91200.0
2009-05-14 15:40:00,90.97,91.04,90.95,91.0,89200.0,90.97,91.04,90.95,91.0,89200.0
2009-05-14 15:45:00,91.0,91.02,90.97,91.0,83300.0,91.0,91.02,90.97,91.0,83300.0
2009-05-14 15:50:00,91.0,91.02,90.93,90.93,100300.0,91.0,91.02,90.93,90.93,100300.0
2009-05-14 15:55:00,90.94,91.02,90.92,91.01,182100.0,90.94,91.02,90.92,91.01,182100.0
2009-05-15 09:30:00,91.12,91.28,91.1,91.26,245300.0,91.12,91.28,91.1,91.26,245300.0
2009-05-15 09:35:00,91.26,91.29,91.16,91.2,226300.0,91.26,91.29,91.16,91.2,226300.0
2009-05-15 09:40:00,91.2,91.22,91.11,91.18,113900.0,91.2,91.22,91.11,91.18,113900.0
2009-05-15 09:45:00,91.18,91.34,91.18,91.31,285900.0,91.18,91.34,91.18,91.31,285900.0
2009-05-15 09:50:00,91.3,91.48,91.28,91.35,317900.0,91.3,91.48,91.28,91.35,317900.0
2009-05-15 09:55:00,91.35,91.42,91.27,91.36,297700.0,91.35,91.42,91.27,91.36,297700.0
2009-05-15 10:00:00,91.35,91.35,91.15,91.23,174600.0,91.35,91.35,91.15,91.23,174600.0
2009-05-15 10:05:00,91.24,91.3,91.23,91.29,166800.0,91.24,91.3,91.23,91.29,166800.0
2009-05-15 10:10:00,91.28,91.3,91.18,91.2,105700.0,91.28,91.3,91.18,91.2,105700.0
2009-05-15 10:15:00,91.2,91.3,91.19,91.29,90300.0,91.2,91.3,91.19,91.29,90300.0
2009-05-15 10:20:00,91.28,91.32,91.28,91.3,153300.0,91.28,91.32,91.28,91.3,153300.0
2009-05-15 10:25:00,91.3,91.34,91.28,91.33,65500.0,91.3,91.34,91.28,91.33,65500.0
2009-05-15 10:30:00,91.31,91.42,91.31,91.39,118700.0,91.31,91.42,91.31,91.39,118700.0
2009-05-15 10:35:00,91.39,91.79,91.38,91.68,873800.0,91.39,91.79,91.38,91.68,873800.0
2009-05-15 10:40:00,91.67,91.81,91.64,91.72,463100.0,91.67,91.81,91.64,91.72,463100.0
2009-05-15 10:45:00,91.71,91.78,91.6,91.62,160300.0,91.71,91.78,91.6,91.62,160300.0
2009-05-15 10:50:00,91.63,91.66,91.58,91.58,206800.0,91.63,91.66,91.58,91.58,206800.0
2009-05-15 10:55:00,91.58,91.66,91.54,91.62,129600.0,91.58,91.66,91.54,91.62,129600.0
2009-05-15 11:00:00,91.63,91.79,91.58,91.75,99500.0,91.63,91.79,91.58,91.75,99500.0
2009-05-15 11:05:00,91.74,91.78,91.68,91.68,239400.0,91.74,91.78,91.68,91.68,239400.0
2009-05-15 11:10:00,91.68,91.72,91.66,91.71,66600.0,91.68,91.72,91.66,91.71,66600.0
2009-05-15 11:15:00,91.72,91.74,91.63,91.72,91200.0,91.72,91.74,91.63,91.72,91200.0
2009-05-15 11:20:00,91.72,91.75,91.6,91.62,63600.0,91.72,91.75,91.6,91.62,63600.0
2009-05-15 11:25:00,91.63,91.67,91.54,91.65,134100.0,91.63,91.67,91.54,91.65,134100.0
2009-05-15 11:30:00,91.65,91.67,91.63,91.65,45400.0,91.65,91.67,91.63,91.65,45400.0
2009-05-15 11:35:00,91.65,91.66,91.58,91.59,96200.0,91.65,91.66,91.58,91.59,96200.0
2009-05-15 11:40:00,91.59,91.62,91.54,91.54,209700.0,91.59,91.62,91.54,91.54,209700.0
2009-05-15 11:45:00,91.54,91.56,91.44,91.47,254800.0,91.54,91.56,91.44,91.47,254800.0
2009-05-15 11:50:00,91.48,91.51,91.4,91.42,203000.0,91.48,91.51,91.4,91.42,203000.0
2009-05-15 11:55:00,91.43,91.5,91.36,91.41,96400.0,91.43,91.5,91.36,91.41,96400.0
2009-05-15 12:00:00,91.39,91.52,91.35,91.52,189100.0,91.39,91.52,91.35,91.52,189100.0
2009-05-15 12:05:00,91.53,91.53,91.47,91.5,54200.0,91.53,91.53,91.47,91.5,54200.0
2009-05-15 12:10:00,91.49,91.53,91.47,91.51,46500.0,91.49,91.53,91.47,91.51,46500.0
2009-05-15 12:15:00,91.5,91.57,91.5,91.51,108300.0,91.5,91.57,91.5,91.51,108300.0
2009-05-15 12:20:00,91.51,91.56,91.46,91.55,58400.0,91.51,91.56,91.46,91.55,58400.0
2009-05-15 12:25:00,91.56,91.6,91.52,91.52,24400.0,91.56,91.6,91.52,91.52,24400.0
2009-05-15 12:30:00,91.52,91.61,91.51,91.6,45800.0,91.52,91.61,91.51,91.6,45800.0
2009-05-15 12:35:00,91.61,91.61,91.52,91.56,81400.0,91.61,91.61,91.52,91.56,81400.0
2009-05-15 12:40:00,91.58,91.61,91.57,91.61,60800.0,91.58,91.61,91.57,91.61,60800.0
2009-05-15 12:45:00,91.6,91.61,91.53,91.54,78900.0,91.6,91.61,91.53,91.54,78900.0
2009-05-15 12:50:00,91.54,91.55,91.47,91.48,105600.0,91.54,91.55,91.47,91.48,105600.0
2009-05-15 12:55:00,91.49,91.49,91.4,91.41,157700.0,91.49,91.49,91.4,91.41,157700.0
2009-05-15 13:00:00,91.43,91.43,91.36,91.39,59100.0,91.43,91.43,91.36,91.39,59100.0
2009-05-15 13:05:00,91.4,91.54,91.4,91.54,51500.0,91.4,91.54,91.4,91.54,51500.0
2009-05-15 13:10:00,91.53,91.58,91.49,91.5,74700.0,91.53,91.58,91.49,91.5,74700.0
2009-05-15 13:15:00,91.5,91.55,91.48,91.49,74300.0,91.5,91.55,91.48,91.49,74300.0
2009-05-15 13:20:00,91.48,91.49,91.43,91.47,72900.0,91.48,91.49,91.43,91.47,72900.0
2009-05-15 13:25:00,91.47,91.49,91.43,91.47,92500.0,91.47,91.49,91.43,91.47,92500.0
2009-05-15 13:30:00,91.48,91.48,91.35,91.35,96400.0,91.48,91.48,91.35,91.35,96400.0
2009-05-15 13:35:00,91.35,91.35,91.17,91.28,256000.0,91.35,91.35,91.17,91.28,256000.0
2009-05-15 13:40:00,91.27,91.32,91.23,91.23,167400.0,91.27,91.32,91.23,91.23,167400.0
2009-05-15 13:45:00,91.23,91.28,91.17,91.28,173800.0,91.23,91.28,91.17,91.28,173800.0
2009-05-15 13:50:00,91.29,91.34,91.24,91.26,100100.0,91.29,91.34,91.24,91.26,100100.0
2009-05-15 13:55:00,91.25,91.29,91.2,91.22,107000.0,91.25,91.29,91.2,91.22,107000.0
2009-05-15 14:00:00,91.22,91.29,91.22,91.29,41200.0,91.22,91.29,91.22,91.29,41200.0
2009-05-15 14:05:00,91.27,91.28,91.19,91.24,113100.0,91.27,91.28,91.19,91.24,113100.0
2009-05-15 14:10:00,91.25,91.29,91.2,91.24,80000.0,91.25,91.29,91.2,91.24,80000.0
2009-05-15 14:15:00,91.25,91.31,91.25,91.31,48400.0,91.25,91.31,91.25,91.31,48400.0
2009-05-15 14:20:00,91.31,91.39,91.31,91.36,75400.0,91.31,91.39,91.31,91.36,75400.0
2009-05-15 14:25:00,91.37,91.38,91.28,91.3,68500.0,91.37,91.38,91.28,91.3,68500.0
2009-05-15 14:30:00,91.29,91.3,91.24,91.29,53200.0,91.29,91.3,91.24,91.29,53200.0
2009-05-15 14:35:00,91.29,91.3,91.21,91.24,119900.0,91.29,91.3,91.21,91.24,119900.0
2009-05-15 14:40:00,91.25,91.26,91.23,91.26,25500.0,91.25,91.26,91.23,91.26,25500.0
2009-05-15 14:45:00,91.26,91.29,91.24,91.24,60000.0,91.26,91.29,91.24,91.24,60000.0
2009-05-15 14:50:00,91.24,91.26,91.24,91.25,22400.0,91.24,91.26,91.24,91.25,22400.0
2009-05-15 14:55:00,91.24,91.3,91.24,91.29,33200.0,91.24,91.3,91.24,91.29,33200.0
2009-05-15 15:00:00,91.3,91.3,91.28,91.28,26800.0,91.3,91.3,91.28,91.28,26800.0
2009-05-15 15:05:00,91.29,91.33,91.27,91.32,48700.0,91.29,91.33,91.27,91.32,48700.0
2009-05-15 15:10:00,91.33,91.38,91.32,91.36,103600.0,91.33,91.38,91.32,91.36,103600.0
2009-05-15 15:15:00,91.37,91.48,91.37,91.45,398800.0,91.37,91.48,91.37,91.45,398800.0
2009-05-15 15:20:00,91.46,91.58,91.45,91.57,170200.0,91.46,91.58,91.45,91.57,170200.0
2009-05-15 15:25:00,91.57,91.61,91.52,91.52,109500.0,91.57,91.61,91.52,91.52,109500.0
2009-05-15 15:30:00,91.52,91.53,91.48,91.48,67900.0,91.52,91.53,91.48,91.48,67900.0
2009-05-15 15:35:00,91.48,91.52,91.46,91.51,70400.0,91.48,91.52,91.46,91.51,70400.0
2009-05-15 15:40:00,91.51,91.54,91.48,91.51,62500.0,91.51,91.54,91.48,91.51,62500.0
2009-05-15 15:45:00,91.51,91.55,91.5,91.53,82900.0,91.51,91.55,91.5,91.53,82900.0
2009-05-15 15:50:00,91.53,91.53,91.48,91.5,120100.0,91.53,91.53,91.48,91.5,120100.0
2009-05-15 15:55:00,91.5,91.54,91.47,91.54,176800.0,91.5,91.54,91.47,91.54,176800.0
2009-05-18 09:30:00,91.55,91.57,91.33,91.36,935900.0,91.55,91.57,91.33,91.36,935900.0
2009-05-18 09:35:00,91.37,91.38,90.84,90.91,935000.0,91.37,91.38,90.84,90.91,935000.0
2009-05-18 09:40:00,90.89,91.04,90.49,90.61,961100.0,90.89,91.04,90.49,90.61,961100.0
2009-05-18 09:45:00,90.61,90.61,90.24,90.36,1593000.0,90.61,90.61,90.24,90.36,1593000.0
2009-05-18 09:50:00,90.37,90.45,90.28,90.35,920900.0,90.37,90.45,90.28,90.35,920900.0
2009-05-18 09:55:00,90.34,90.55,90.3,90.52,561100.0,90.34,90.55,90.3,90.52,561100.0
2009-05-18 10:00:00,90.52,90.69,90.48,90.58,465700.0,90.52,90.69,90.48,90.58,465700.0
2009-05-18 10:05:00,90.58,90.67,90.41,90.49,605400.0,90.58,90.67,90.41,90.49,605400.0
2009-05-18 10:10:00,90.49,90.53,90.37,90.4,484900.0,90.49,90.53,90.37,90.4,484900.0
2009-05-18 10:15:00,90.4,90.51,90.4,90.46,778700.0,90.4,90.51,90.4,90.46,778700.0
2009-05-18 10:20:00,90.46,90.53,90.45,90.49,134900.0,90.46,90.53,90.45,90.49,134900.0
2009-05-18 10:25:00,90.51,90.54,90.42,90.47,119700.0,90.51,90.54,90.42,90.47,119700.0
2009-05-18 10:30:00,90.46,90.58,90.43,90.5,128600.0,90.46,90.58,90.43,90.5,128600.0
2009-05-18 10:35:00,90.49,90.59,90.47,90.53,67700.0,90.49,90.59,90.47,90.53,67700.0
2009-05-18 10:40:00,90.53,90.66,90.48,90.64,133000.0,90.53,90.66,90.48,90.64,133000.0
2009-05-18 10:45:00,90.65,90.65,90.55,90.57,100600.0,90.65,90.65,90.55,90.57,100600.0
2009-05-18 10:50:00,90.56,90.61,90.53,90.55,171300.0,90.56,90.61,90.53,90.55,171300.0
2009-05-18 10:55:00,90.54,90.75,90.53,90.72,226600.0,90.54,90.75,90.53,90.72,226600.0
2009-05-18 11:00:00,90.71,90.81,90.71,90.76,142900.0,90.71,90.81,90.71,90.76,142900.0
2009-05-18 11:05:00,90.76,90.77,90.5,90.55,157700.0,90.76,90.77,90.5,90.55,157700.0
2009-05-18 11:10:00,90.56,90.67,90.52,90.61,43500.0,90.56,90.67,90.52,90.61,43500.0
2009-05-18 11:15:00,90.6,90.65,90.56,90.63,44600.0,90.6,90.65,90.56,90.63,44600.0
2009-05-18 11:20:00,90.63,90.68,90.6,90.64,60900.0,90.63,90.68,90.6,90.64,60900.0
2009-05-18 11:25:00,90.64,90.64,90.4,90.42,169200.0,90.64,90.64,90.4,90.42,169200.0
2009-05-18 11:30:00,90.43,90.5,90.42,90.5,53300.0,90.43,90.5,90.42,90.5,53300.0
2009-05-18 11:35:00,90.49,90.56,90.47,90.56,42700.0,90.49,90.56,90.47,90.56,42700.0
2009-05-18 11:40:00,90.55,90.63,90.53,90.62,31600.0,90.55,90.63,90.53,90.62,31600.0
2009-05-18 11:45:00,90.62,90.69,90.58,90.59,54200.0,90.62,90.69,90.58,90.59,54200.0
2009-05-18 11:50:00,90.6,90.72,90.59,90.67,68600.0,90.6,90.72,90.59,90.67,68600.0
2009-05-18 11:55:00,90.67,90.74,90.65,90.71,38000.0,90.67,90.74,90.65,90.71,38000.0
2009-05-18 12:00:00,90.72,90.79,90.65,90.67,100100.0,90.72,90.79,90.65,90.67,100100.0
2009-05-18 12:05:00,90.66,90.7,90.59,90.63,90200.0,90.66,90.7,90.59,90.63,90200.0
2009-05-18 12:10:00,90.64,90.68,90.62,90.62,24700.0,90.64,90.68,90.62,90.62,24700.0
2009-05-18 12:15:00,90.62,90.68,90.59,90.64,60100.0,90.62,90.68,90.59,90.64,60100.0
2009-05-18 12:20:00,90.64,90.68,90.62,90.62,24300.0,90.64,90.68,90.62,90.62,24300.0
2009-05-18 12:25:00,90.63,90.72,90.62,90.69,59100.0,90.63,90.72,90.62,90.69,59100.0
2009-05-18 12:30:00,90.7,90.72,90.49,90.52,390300.0,90.7,90.72,90.49,90.52,390300.0
2009-05-18 12:35:00,90.51,90.52,90.46,90.51,162500.0,90.51,90.52,90.46,90.51,162500.0
2009-05-18 12:40:00,90.51,90.54,90.37,90.4,451400.0,90.51,90.54,90.37,90.4,451400.0
2009-05-18 12:45:00,90.4,90.5,90.39,90.49,99400.0,90.4,90.5,90.39,90.49,99400.0
2009-05-18 12:50:00,90.47,90.52,90.44,90.47,50400.0,90.47,90.52,90.44,90.47,50400.0
2009-05-18 12:55:00,90.46,90.6,90.45,90.57,46700.0,90.46,90.6,90.45,90.57,46700.0
2009-05-18 13:00:00,90.56,90.57,90.54,90.55,26100.0,90.56,90.57,90.54,90.55,26100.0
2009-05-18 13:05:00,90.55,90.64,90.52,90.57,147900.0,90.55,90.64,90.52,90.57,147900.0
2009-05-18 13:10:00,90.56,90.57,90.48,90.55,120800.0,90.56,90.57,90.48,90.55,120800.0
2009-05-18 13:15:00,90.55,90.56,90.46,90.46,54900.0,90.55,90.56,90.46,90.46,54900.0
2009-05-18 13:20:00,90.46,90.55,90.43,90.53,53900.0,90.46,90.55,90.43,90.53,53900.0
2009-05-18 13:25:00,90.54,90.57,90.41,90.42,137100.0,90.54,90.57,90.41,90.42,137100.0
2009-05-18 13:30:00,90.44,90.5,90.42,90.45,68600.0,90.44,90.5,90.42,90.45,68600.0
2009-05-18 13:35:00,90.46,90.48,90.38,90.39,57000.0,90.46,90.48,90.38,90.39,57000.0
2009-05-18 13:40:00,90.39,90.4,90.31,90.35,145300.0,90.39,90.4,90.31,90.35,145300.0
2009-05-18 13:45:00,90.36,90.42,90.36,90.39,56400.0,90.36,90.42,90.36,90.39,56400.0
2009-05-18 13:50:00,90.39,90.43,90.39,90.42,76800.0,90.39,90.43,90.39,90.42,76800.0
2009-05-18 13:55:00,90.42,90.43,90.36,90.37,53000.0,90.42,90.43,90.36,90.37,53000.0
2009-05-18 14:00:00,90.38,90.38,90.25,90.25,124300.0,90.38,90.38,90.25,90.25,124300.0
2009-05-18 14:05:00,90.25,90.34,90.23,90.28,126000.0,90.25,90.34,90.23,90.28,126000.0
2009-05-18 14:10:00,90.28,90.31,90.24,90.29,84000.0,90.28,90.31,90.24,90.29,84000.0
2009-05-18 14:15:00,90.29,90.3,90.25,90.26,59900.0,90.29,90.3,90.25,90.26,59900.0
2009-05-18 14:20:00,90.26,90.29,90.16,90.17,178000.0,90.26,90.29,90.16,90.17,178000.0
2009-05-18 14:25:00,90.17,90.3,90.14,90.27,116700.0,90.17,90.3,90.14,90.27,116700.0
2009-05-18 14:30:00,90.27,90.4,90.26,90.37,94200.0,90.27,90.4,90.26,90.37,94200.0
2009-05-18 14:35:00,90.36,90.38,90.36,90.38,41700.0,90.36,90.38,90.36,90.38,41700.0
2009-05-18 14:40:00,90.38,90.42,90.35,90.37,43000.0,90.38,90.42,90.35,90.37,43000.0
2009-05-18 14:45:00,90.37,90.43,90.35,90.42,82700.0,90.37,90.43,90.35,90.42,82700.0
2009-05-18 14:50:00,90.43,90.55,90.42,90.54,87900.0,90.43,90.55,90.42,90.54,87900.0
2009-05-18 14:55:00,90.54,90.56,90.49,90.49,80300.0,90.54,90.56,90.49,90.49,80300.0
2009-05-18 15:00:00,90.49,90.52,90.47,90.48,116000.0,90.49,90.52,90.47,90.48,116000.0
2009-05-18 15:05:00,90.49,90.64,90.47,90.62,133700.0,90.49,90.64,90.47,90.62,133700.0
2009-05-18 15:10:00,90.61,90.61,90.54,90.56,89200.0,90.61,90.61,90.54,90.56,89200.0
2009-05-18 15:15:00,90.56,90.61,90.55,90.59,68700.0,90.56,90.61,90.55,90.59,68700.0
2009-05-18 15:20:00,90.6,90.6,90.53,90.55,63000.0,90.6,90.6,90.53,90.55,63000.0
2009-05-18 15:25:00,90.54,90.62,90.54,90.59,65400.0,90.54,90.62,90.54,90.59,65400.0
2009-05-18 15:30:00,90.6,90.65,90.59,90.6,96000.0,90.6,90.65,90.59,90.6,96000.0
2009-05-18 15:35:00,90.59,90.61,90.57,90.6,93800.0,90.59,90.61,90.57,90.6,93800.0
2009-05-18 15:40:00,90.6,90.61,90.43,90.46,222900.0,90.6,90.61,90.43,90.46,222900.0
2009-05-18 15:45:00,90.46,90.49,90.27,90.27,219100.0,90.46,90.49,90.27,90.27,219100.0
2009-05-18 15:50:00,90.27,90.37,90.21,90.36,308700.0,90.27,90.37,90.21,90.36,308700.0
2009-05-18 15:55:00,90.36,90.4,90.33,90.34,146700.0,90.36,90.4,90.33,90.34,146700.0
2009-05-19 09:30:00,90.63,90.72,90.57,90.69,289100.0,90.63,90.72,90.57,90.69,289100.0
2009-05-19 09:35:00,90.69,90.87,90.68,90.87,285900.0,90.69,90.87,90.68,90.87,285900.0
2009-05-19 09:40:00,90.85,90.92,90.73,90.76,214000.0,90.85,90.92,90.73,90.76,214000.0
2009-05-19 09:45:00,90.76,91.12,90.75,91.09,550400.0,90.76,91.12,90.75,91.09,550400.0
2009-05-19 09:50:00,91.09,91.1,90.97,90.97,124200.0,91.09,91.1,90.97,90.97,124200.0
2009-05-19 09:55:00,90.97,90.98,90.88,90.94,110900.0,90.97,90.98,90.88,90.94,110900.0
2009-05-19 10:00:00,90.93,90.95,90.76,90.79,142600.0,90.93,90.95,90.76,90.79,142600.0
2009-05-19 10:05:00,90.8,90.85,90.77,90.85,76300.0,90.8,90.85,90.77,90.85,76300.0
2009-05-19 10:10:00,90.84,91.16,90.84,91.14,244900.0,90.84,91.16,90.84,91.14,244900.0
2009-05-19 10:15:00,91.12,91.16,91.01,91.03,79000.0,91.12,91.16,91.01,91.03,79000.0
2009-05-19 10:20:00,91.03,91.1,90.97,91.02,226300.0,91.03,91.1,90.97,91.02,226300.0
2009-05-19 10:25:00,91.03,91.12,91.01,91.06,85500.0,91.03,91.12,91.01,91.06,85500.0
2009-05-19 10:30:00,91.06,91.09,90.94,91.0,179100.0,91.06,91.09,90.94,91.0,179100.0
2009-05-19 10:35:00,91.0,91.06,90.8,90.99,65200.0,91.0,91.06,90.8,90.99,65200.0
2009-05-19 10:40:00,90.98,90.99,90.9,90.94,90500.0,90.98,90.99,90.9,90.94,90500.0
2009-05-19 10:45:00,90.94,91.02,90.92,91.01,75800.0,90.94,91.02,90.92,91.01,75800.0
2009-05-19 10:50:00,91.02,91.02,90.92,90.94,47300.0,91.02,91.02,90.92,90.94,47300.0
2009-05-19 10:55:00,90.93,90.99,90.92,90.96,34400.0,90.93,90.99,90.92,90.96,34400.0
2009-05-19 11:00:00,90.96,90.98,90.93,90.96,91600.0,90.96,90.98,90.93,90.96,91600.0
2009-05-19 11:05:00,90.95,91.0,90.93,90.97,99100.0,90.95,91.0,90.93,90.97,99100.0
2009-05-19 11:10:00,90.96,90.99,90.81,90.9,169500.0,90.96,90.99,90.81,90.9,169500.0
2009-05-19 11:15:00,90.88,90.95,90.82,90.87,125600.0,90.88,90.95,90.82,90.87,125600.0
2009-05-19 11:20:00,90.87,90.9,90.85,90.86,138700.0,90.87,90.9,90.85,90.86,138700.0
2009-05-19 11:25:00,90.87,90.9,90.86,90.88,24200.0,90.87,90.9,90.86,90.88,24200.0
2009-05-19 11:30:00,90.89,90.98,90.89,90.98,321000.0,90.89,90.98,90.89,90.98,321000.0
2009-05-19 11:35:00,90.98,90.99,90.85,90.96,285500.0,90.98,90.99,90.85,90.96,285500.0
2009-05-19 11:40:00,90.96,91.01,90.95,91.0,85200.0,90.96,91.01,90.95,91.0,85200.0
2009-05-19 11:45:00,91.0,91.0,90.96,90.99,29600.0,91.0,91.0,90.96,90.99,29600.0
2009-05-19 11:50:00,90.99,90.99,90.94,90.97,27300.0,90.99,90.99,90.94,90.97,27300.0
2009-05-19 11:55:00,90.96,91.01,90.96,91.0,37100.0,90.96,91.01,90.96,91.0,37100.0
2009-05-19 12:00:00,91.01,91.02,90.98,90.99,31400.0,91.01,91.02,90.98,90.99,31400.0
2009-05-19 12:05:00,90.99,91.01,90.98,91.0,38300.0,90.99,91.01,90.98,91.0,38300.0
2009-05-19 12:10:00,91.0,91.05,90.98,91.05,66500.0,91.0,91.05,90.98,91.05,66500.0
2009-05-19 12:15:00,91.05,91.11,91.04,91.11,115900.0,91.05,91.11,91.04,91.11,115900.0
2009-05-19 12:20:00,91.13,91.16,91.1,91.11,41300.0,91.13,91.16,91.1,91.11,41300.0
2009-05-19 12:25:00,91.13,91.13,91.07,91.07,38300.0,91.13,91.13,91.07,91.07,38300.0
2009-05-19 12:30:00,91.08,91.14,91.06,91.11,115600.0,91.08,91.14,91.06,91.11,115600.0
2009-05-19 12:35:00,91.12,91.13,91.04,91.06,113100.0,91.12,91.13,91.04,91.06,113100.0
2009-05-19 12:40:00,91.07,91.1,91.04,91.06,48300.0,91.07,91.1,91.04,91.06,48300.0
2009-05-19 12:45:00,91.08,91.11,91.0,91.01,62700.0,91.08,91.11,91.0,91.01,62700.0
2009-05-19 12:50:00,91.01,91.05,90.98,91.04,34900.0,91.01,91.05,90.98,91.04,34900.0
2009-05-19 12:55:00,91.03,91.06,90.95,90.95,74700.0,91.03,91.06,90.95,90.95,74700.0
2009-05-19 13:00:00,90.95,91.02,90.92,90.98,154500.0,90.95,91.02,90.92,90.98,154500.0
2009-05-19 13:05:00,90.98,91.05,90.98,91.02,43500.0,90.98,91.05,90.98,91.02,43500.0
2009-05-19 13:10:00,91.02,91.06,90.98,90.99,71100.0,91.02,91.06,90.98,90.99,71100.0
2009-05-19 13:15:00,90.99,91.01,90.98,91.0,34700.0,90.99,91.01,90.98,91.0,34700.0
2009-05-19 13:20:00,91.0,91.0,90.94,90.96,37400.0,91.0,91.0,90.94,90.96,37400.0
2009-05-19 13:25:00,90.96,91.04,90.95,91.04,79500.0,90.96,91.04,90.95,91.04,79500.0
2009-05-19 13:30:00,91.04,91.07,91.02,91.05,69600.0,91.04,91.07,91.02,91.05,69600.0
2009-05-19 13:35:00,91.06,91.14,91.04,91.12,58500.0,91.06,91.14,91.04,91.12,58500.0
2009-05-19 13:40:00,91.12,91.26,91.12,91.17,135000.0,91.12,91.26,91.12,91.17,135000.0
2009-05-19 13:45:00,91.17,91.21,91.16,91.2,60100.0,91.17,91.21,91.16,91.2,60100.0
2009-05-19 13:50:00,91.2,91.25,91.2,91.24,47900.0,91.2,91.25,91.2,91.24,47900.0
2009-05-19 13:55:00,91.24,91.27,91.19,91.2,63700.0,91.24,91.27,91.19,91.2,63700.0
2009-05-19 14:00:00,91.21,91.21,91.13,91.16,78100.0,91.21,91.21,91.13,91.16,78100.0
2009-05-19 14:05:00,91.16,91.17,91.14,91.14,23900.0,91.16,91.17,91.14,91.14,23900.0
2009-05-19 14:10:00,91.14,91.16,91.13,91.15,24700.0,91.14,91.16,91.13,91.15,24700.0
2009-05-19 14:15:00,91.16,91.21,91.16,91.19,29000.0,91.16,91.21,91.16,91.19,29000.0
2009-05-19 14:20:00,91.18,91.19,91.17,91.19,29500.0,91.18,91.19,91.17,91.19,29500.0
2009-05-19 14:25:00,91.18,91.32,91.17,91.31,65000.0,91.18,91.32,91.17,91.31,65000.0
2009-05-19 14:30:00,91.32,91.35,91.29,91.32,203300.0,91.32,91.35,91.29,91.32,203300.0
2009-05-19 14:35:00,91.32,91.33,91.22,91.26,81900.0,91.32,91.33,91.22,91.26,81900.0
2009-05-19 14:40:00,91.27,91.32,91.27,91.3,66900.0,91.27,91.32,91.27,91.3,66900.0
2009-05-19 14:45:00,91.3,91.32,91.27,91.29,83800.0,91.3,91.32,91.27,91.29,83800.0
2009-05-19 14:50:00,91.27,91.33,91.23,91.24,203500.0,91.27,91.33,91.23,91.24,203500.0
2009-05-19 14:55:00,91.24,91.25,91.18,91.18,60200.0,91.24,91.25,91.18,91.18,60200.0
2009-05-19 15:00:00,91.18,91.22,91.18,91.19,29400.0,91.18,91.22,91.18,91.19,29400.0
2009-05-19 15:05:00,91.2,91.2,91.0,91.01,339400.0,91.2,91.2,91.0,91.01,339400.0
2009-05-19 15:10:00,91.02,91.07,90.96,91.02,226900.0,91.02,91.07,90.96,91.02,226900.0
2009-05-19 15:15:00,91.01,91.03,90.97,90.99,85800.0,91.01,91.03,90.97,90.99,85800.0
2009-05-19 15:20:00,91.01,91.02,90.97,90.99,65500.0,91.01,91.02,90.97,90.99,65500.0
2009-05-19 15:25:00,90.99,91.0,90.98,90.99,43100.0,90.99,91.0,90.98,90.99,43100.0
2009-05-19 15:30:00,90.98,91.0,90.92,90.96,137300.0,90.98,91.0,90.92,90.96,137300.0
2009-05-19 15:35:00,90.96,91.02,90.93,91.01,95000.0,90.96,91.02,90.93,91.01,95000.0
2009-05-19 15:40:00,91.0,91.02,90.97,90.97,55000.0,91.0,91.02,90.97,90.97,55000.0
2009-05-19 15:45:00,90.97,90.98,90.95,90.95,47900.0,90.97,90.98,90.95,90.95,47900.0
2009-05-19 15:50:00,90.95,90.96,90.91,90.94,64000.0,90.95,90.96,90.91,90.94,64000.0
2009-05-19 15:55:00,90.94,90.96,90.9,90.96,128100.0,90.94,90.96,90.9,90.96,128100.0
2009-05-20 09:30:00,91.56,92.2,91.52,92.0,1201100.0,91.56,92.2,91.52,92.0,1201100.0
2009-05-20 09:35:00,92.0,92.06,91.9,91.97,897300.0,92.0,92.06,91.9,91.97,897300.0
2009-05-20 09:40:00,91.97,92.3,91.94,92.26,884600.0,91.97,92.3,91.94,92.26,884600.0
2009-05-20 09:45:00,92.23,92.31,92.04,92.07,731600.0,92.23,92.31,92.04,92.07,731600.0
2009-05-20 09:50:00,92.06,92.22,92.05,92.17,264900.0,92.06,92.22,92.05,92.17,264900.0
2009-05-20 09:55:00,92.18,92.27,92.12,92.18,397800.0,92.18,92.27,92.12,92.18,397800.0
2009-05-20 10:00:00,92.18,92.44,92.14,92.4,357800.0,92.18,92.44,92.14,92.4,357800.0
2009-05-20 10:05:00,92.41,92.42,92.25,92.32,761100.0,92.41,92.42,92.25,92.32,761100.0
2009-05-20 10:10:00,92.32,92.35,92.22,92.22,223800.0,92.32,92.35,92.22,92.22,223800.0
2009-05-20 10:15:00,92.22,92.29,92.2,92.25,235100.0,92.22,92.29,92.2,92.25,235100.0
2009-05-20 10:20:00,92.25,92.32,92.22,92.28,645900.0,92.25,92.32,92.22,92.28,645900.0
2009-05-20 10:25:00,92.28,92.34,92.24,92.27,150500.0,92.28,92.34,92.24,92.27,150500.0
2009-05-20 10:30:00,92.29,92.38,92.27,92.3,229400.0,92.29,92.38,92.27,92.3,229400.0
2009-05-20 10:35:00,92.28,92.28,92.13,92.18,141100.0,92.28,92.28,92.13,92.18,141100.0
2009-05-20 10:40:00,92.18,92.25,92.16,92.2,104200.0,92.18,92.25,92.16,92.2,104200.0
2009-05-20 10:45:00,92.21,92.24,92.08,92.17,185100.0,92.21,92.24,92.08,92.17,185100.0
2009-05-20 10:50:00,92.16,92.2,92.11,92.17,120800.0,92.16,92.2,92.11,92.17,120800.0
2009-05-20 10:55:00,92.17,92.18,92.07,92.13,223800.0,92.17,92.18,92.07,92.13,223800.0
2009-05-20 11:00:00,92.12,92.23,92.09,92.14,58800.0,92.12,92.23,92.09,92.14,58800.0
2009-05-20 11:05:00,92.13,92.25,92.02,92.04,78200.0,92.13,92.25,92.02,92.04,78200.0
2009-05-20 11:10:00,92.04,92.16,92.03,92.13,81800.0,92.04,92.16,92.03,92.13,81800.0
2009-05-20 11:15:00,92.12,92.19,92.02,92.11,81600.0,92.12,92.19,92.02,92.11,81600.0
2009-05-20 11:20:00,92.11,92.18,92.09,92.12,108200.0,92.11,92.18,92.09,92.12,108200.0
2009-05-20 11:25:00,92.12,92.22,92.11,92.19,79700.0,92.12,92.22,92.11,92.19,79700.0
2009-05-20 11:30:00,92.18,92.23,92.16,92.21,91600.0,92.18,92.23,92.16,92.21,91600.0
2009-05-20 11:35:00,92.22,92.23,92.19,92.22,39500.0,92.22,92.23,92.19,92.22,39500.0
2009-05-20 11:40:00,92.22,92.25,92.1,92.16,189700.0,92.22,92.25,92.1,92.16,189700.0
2009-05-20 11:45:00,92.17,92.23,92.15,92.17,39200.0,92.17,92.23,92.15,92.17,39200.0
2009-05-20 11:50:00,92.19,92.21,92.02,92.07,53800.0,92.19,92.21,92.02,92.07,53800.0
2009-05-20 11:55:00,92.07,92.12,92.02,92.02,66000.0,92.07,92.12,92.02,92.02,66000.0
2009-05-20 12:00:00,92.02,92.08,91.93,92.05,200800.0,92.02,92.08,91.93,92.05,200800.0
2009-05-20 12:05:00,92.06,92.07,92.03,92.05,164300.0,92.06,92.07,92.03,92.05,164300.0
2009-05-20 12:10:00,92.06,92.13,92.05,92.12,215300.0,92.06,92.13,92.05,92.12,215300.0
2009-05-20 12:15:00,92.12,92.18,92.08,92.09,97500.0,92.12,92.18,92.08,92.09,97500.0
2009-05-20 12:20:00,92.09,92.16,92.06,92.13,93300.0,92.09,92.16,92.06,92.13,93300.0
2009-05-20 12:25:00,92.11,92.15,92.06,92.09,53800.0,92.11,92.15,92.06,92.09,53800.0
2009-05-20 12:30:00,92.1,92.12,92.07,92.07,33000.0,92.1,92.12,92.07,92.07,33000.0
2009-05-20 12:35:00,92.06,92.08,92.01,92.05,225300.0,92.06,92.08,92.01,92.05,225300.0
2009-05-20 12:40:00,92.06,92.12,92.0,92.03,206700.0,92.06,92.12,92.0,92.03,206700.0
2009-05-20 12:45:00,92.03,92.05,91.98,92.02,63100.0,92.03,92.05,91.98,92.02,63100.0
2009-05-20 12:50:00,92.01,92.01,91.94,91.97,116100.0,92.01,92.01,91.94,91.97,116100.0
2009-05-20 12:55:00,91.97,91.99,91.88,91.95,246700.0,91.97,91.99,91.88,91.95,246700.0
2009-05-20 13:00:00,91.95,91.96,91.89,91.91,111800.0,91.95,91.96,91.89,91.91,111800.0
2009-05-20 13:05:00,91.91,92.0,91.9,91.96,92200.0,91.91,92.0,91.9,91.96,92200.0
2009-05-20 13:10:00,91.96,92.07,91.93,92.05,252600.0,91.96,92.07,91.93,92.05,252600.0
2009-05-20 13:15:00,92.05,92.13,92.04,92.09,215700.0,92.05,92.13,92.04,92.09,215700.0
2009-05-20 13:20:00,92.09,92.09,91.99,92.07,112400.0,92.09,92.09,91.99,92.07,112400.0
2009-05-20 13:25:00,92.06,92.1,91.99,92.1,218500.0,92.06,92.1,91.99,92.1,218500.0
2009-05-20 13:30:00,92.08,92.08,92.05,92.06,46500.0,92.08,92.08,92.05,92.06,46500.0
2009-05-20 13:35:00,92.05,92.1,92.03,92.09,135900.0,92.05,92.1,92.03,92.09,135900.0
2009-05-20 13:40:00,92.1,92.27,92.09,92.21,205500.0,92.1,92.27,92.09,92.21,205500.0
2009-05-20 13:45:00,92.21,92.26,92.17,92.22,182100.0,92.21,92.26,92.17,92.22,182100.0
2009-05-20 13:50:00,92.22,92.28,92.2,92.26,140400.0,92.22,92.28,92.2,92.26,140400.0
2009-05-20 13:55:00,92.26,92.3,92.23,92.24,147400.0,92.26,92.3,92.23,92.24,147400.0
2009-05-20 14:00:00,92.23,92.33,92.16,92.17,205800.0,92.23,92.33,92.16,92.17,205800.0
2009-05-20 14:05:00,92.16,92.31,92.14,92.26,144900.0,92.16,92.31,92.14,92.26,144900.0
2009-05-20 14:10:00,92.27,92.39,92.09,92.13,392900.0,92.27,92.39,92.09,92.13,392900.0
2009-05-20 14:15:00,92.14,92.23,92.1,92.23,130000.0,92.14,92.23,92.1,92.23,130000.0
2009-05-20 14:20:00,92.23,92.25,92.08,92.18,135300.0,92.23,92.25,92.08,92.18,135300.0
2009-05-20 14:25:00,92.18,92.19,92.13,92.15,39100.0,92.18,92.19,92.13,92.15,39100.0
2009-05-20 14:30:00,92.16,92.26,92.16,92.25,120400.0,92.16,92.26,92.16,92.25,120400.0
2009-05-20 14:35:00,92.25,92.29,92.25,92.27,168200.0,92.25,92.29,92.25,92.27,168200.0
2009-05-20 14:40:00,92.28,92.28,92.24,92.27,74400.0,92.28,92.28,92.24,92.27,74400.0
2009-05-20 14:45:00,92.27,92.32,92.27,92.32,127900.0,92.27,92.32,92.27,92.32,127900.0
2009-05-20 14:50:00,92.31,92.32,92.28,92.29,110300.0,92.31,92.32,92.28,92.29,110300.0
2009-05-20 14:55:00,92.29,92.29,92.23,92.25,87700.0,92.29,92.29,92.23,92.25,87700.0
2009-05-20 15:00:00,92.25,92.29,92.24,92.28,112900.0,92.25,92.29,92.24,92.28,112900.0
2009-05-20 15:05:00,92.27,92.3,92.25,92.28,134000.0,92.27,92.3,92.25,92.28,134000.0
2009-05-20 15:10:00,92.28,92.4,92.25,92.25,245900.0,92.28,92.4,92.25,92.25,245900.0
2009-05-20 15:15:00,92.25,92.26,92.19,92.24,227100.0,92.25,92.26,92.19,92.24,227100.0
2009-05-20 15:20:00,92.25,92.25,92.1,92.18,128800.0,92.25,92.25,92.1,92.18,128800.0
2009-05-20 15:25:00,92.19,92.3,92.18,92.3,173500.0,92.19,92.3,92.18,92.3,173500.0
2009-05-20 15:30:00,92.29,92.31,92.27,92.28,175900.0,92.29,92.31,92.27,92.28,175900.0
2009-05-20 15:35:00,92.28,92.35,92.28,92.33,185400.0,92.28,92.35,92.28,92.33,185400.0
2009-05-20 15:40:00,92.34,92.37,92.26,92.26,240400.0,92.34,92.37,92.26,92.26,240400.0
2009-05-20 15:45:00,92.26,92.32,92.2,92.22,227800.0,92.26,92.32,92.2,92.22,227800.0
2009-05-20 15:50:00,92.22,92.26,92.22,92.26,252700.0,92.22,92.26,92.22,92.26,252700.0
2009-05-20 15:55:00,92.26,92.31,92.24,92.25,276500.0,92.26,92.31,92.24,92.25,276500.0
2009-05-21 09:30:00,92.33,92.37,92.21,92.32,321900.0,92.33,92.37,92.21,92.32,321900.0
2009-05-21 09:35:00,92.32,92.35,92.28,92.28,151400.0,92.32,92.35,92.28,92.28,151400.0
2009-05-21 09:40:00,92.29,92.3,92.2,92.26,170400.0,92.29,92.3,92.2,92.26,170400.0
2009-05-21 09:45:00,92.27,92.28,92.09,92.14,179900.0,92.27,92.28,92.09,92.14,179900.0
2009-05-21 09:50:00,92.13,92.2,92.11,92.15,126000.0,92.13,92.2,92.11,92.15,126000.0
2009-05-21 09:55:00,92.14,92.18,92.1,92.1,60100.0,92.14,92.18,92.1,92.1,60100.0
2009-05-21 10:00:00,92.11,92.13,91.97,91.99,261100.0,92.11,92.13,91.97,91.99,261100.0
2009-05-21 10:05:00,92.0,92.26,92.0,92.22,180600.0,92.0,92.26,92.0,92.22,180600.0
2009-05-21 10:10:00,92.21,92.27,92.16,92.25,139000.0,92.21,92.27,92.16,92.25,139000.0
2009-05-21 10:15:00,92.24,92.34,92.11,92.13,168200.0,92.24,92.34,92.11,92.13,168200.0
2009-05-21 10:20:00,92.11,92.18,91.97,92.06,357900.0,92.11,92.18,91.97,92.06,357900.0
2009-05-21 10:25:00,92.07,92.11,92.05,92.09,83000.0,92.07,92.11,92.05,92.09,83000.0
2009-05-21 10:30:00,92.09,92.16,92.03,92.03,121600.0,92.09,92.16,92.03,92.03,121600.0
2009-05-21 10:35:00,92.03,92.07,91.93,92.01,295200.0,92.03,92.07,91.93,92.01,295200.0
2009-05-21 10:40:00,92.02,92.24,92.01,92.22,117300.0,92.02,92.24,92.01,92.22,117300.0
2009-05-21 10:45:00,92.21,92.26,92.12,92.24,154800.0,92.21,92.26,92.12,92.24,154800.0
2009-05-21 10:50:00,92.23,92.36,92.19,92.33,161300.0,92.23,92.36,92.19,92.33,161300.0
2009-05-21 10:55:00,92.31,92.32,92.25,92.29,88800.0,92.31,92.32,92.25,92.29,88800.0
2009-05-21 11:00:00,92.27,92.31,92.21,92.23,106500.0,92.27,92.31,92.21,92.23,106500.0
2009-05-21 11:05:00,92.22,92.31,92.19,92.29,104200.0,92.22,92.31,92.19,92.29,104200.0
2009-05-21 11:10:00,92.29,92.47,92.29,92.38,580100.0,92.29,92.47,92.29,92.38,580100.0
2009-05-21 11:15:00,92.38,92.54,92.34,92.52,156700.0,92.38,92.54,92.34,92.52,156700.0
2009-05-21 11:20:00,92.52,92.53,92.39,92.48,152200.0,92.52,92.53,92.39,92.48,152200.0
2009-05-21 11:25:00,92.49,92.53,92.39,92.49,137400.0,92.49,92.53,92.39,92.49,137400.0
2009-05-21 11:30:00,92.49,92.52,92.45,92.46,102500.0,92.49,92.52,92.45,92.46,102500.0
2009-05-21 11:35:00,92.46,92.55,92.45,92.54,250200.0,92.46,92.55,92.45,92.54,250200.0
2009-05-21 11:40:00,92.54,92.55,92.48,92.54,139200.0,92.54,92.55,92.48,92.54,139200.0
2009-05-21 11:45:00,92.55,92.83,92.51,92.69,466500.0,92.55,92.83,92.51,92.69,466500.0
2009-05-21 11:50:00,92.69,92.79,92.68,92.75,335100.0,92.69,92.79,92.68,92.75,335100.0
2009-05-21 11:55:00,92.75,92.85,92.74,92.77,245500.0,92.75,92.85,92.74,92.77,245500.0
2009-05-21 12:00:00,92.79,92.81,92.68,92.74,169300.0,92.79,92.81,92.68,92.74,169300.0
2009-05-21 12:05:00,92.74,92.9,92.72,92.89,195300.0,92.74,92.9,92.72,92.89,195300.0
2009-05-21 12:10:00,92.89,92.98,92.87,92.89,321400.0,92.89,92.98,92.87,92.89,321400.0
2009-05-21 12:15:00,92.9,93.0,92.79,92.99,595000.0,92.9,93.0,92.79,92.99,595000.0
2009-05-21 12:20:00,92.99,93.08,92.98,93.04,709700.0,92.99,93.08,92.98,93.04,709700.0
2009-05-21 12:25:00,93.04,93.05,92.93,93.01,1423600.0,93.04,93.05,92.93,93.01,1423600.0
2009-05-21 12:30:00,93.01,93.19,92.98,93.11,383300.0,93.01,93.19,92.98,93.11,383300.0
2009-05-21 12:35:00,93.1,93.14,92.98,93.11,164300.0,93.1,93.14,92.98,93.11,164300.0
2009-05-21 12:40:00,93.11,93.5,93.11,93.4,625100.0,93.11,93.5,93.11,93.4,625100.0
2009-05-21 12:45:00,93.39,93.42,93.29,93.32,800600.0,93.39,93.42,93.29,93.32,800600.0
2009-05-21 12:50:00,93.32,93.37,93.25,93.25,262900.0,93.32,93.37,93.25,93.25,262900.0
2009-05-21 12:55:00,93.24,93.39,93.24,93.25,221000.0,93.24,93.39,93.24,93.25,221000.0
2009-05-21 13:00:00,93.25,93.34,93.25,93.31,176700.0,93.25,93.34,93.25,93.31,176700.0
2009-05-21 13:05:00,93.32,93.33,93.25,93.28,224300.0,93.32,93.33,93.25,93.28,224300.0
2009-05-21 13:10:00,93.28,93.34,93.28,93.3,172900.0,93.28,93.34,93.28,93.3,172900.0
2009-05-21 13:15:00,93.3,93.31,93.24,93.28,124300.0,93.3,93.31,93.24,93.28,124300.0
2009-05-21 13:20:00,93.28,93.28,93.22,93.26,134400.0,93.28,93.28,93.22,93.26,134400.0
2009-05-21 13:25:00,93.26,93.47,93.25,93.47,294100.0,93.26,93.47,93.25,93.47,294100.0
2009-05-21 13:30:00,93.48,93.48,93.32,93.37,180000.0,93.48,93.48,93.32,93.37,180000.0
2009-05-21 13:35:00,93.37,93.37,93.31,93.36,42700.0,93.37,93.37,93.31,93.36,42700.0
2009-05-21 13:40:00,93.37,93.39,93.32,93.36,69200.0,93.37,93.39,93.32,93.36,69200.0
2009-05-21 13:45:00,93.35,93.46,93.35,93.46,174600.0,93.35,93.46,93.35,93.46,174600.0
2009-05-21 13:50:00,93.46,93.56,93.44,93.47,337400.0,93.46,93.56,93.44,93.47,337400.0
2009-05-21 13:55:00,93.47,93.52,93.45,93.51,133100.0,93.47,93.52,93.45,93.51,133100.0
2009-05-21 14:00:00,93.5,93.54,93.48,93.5,135700.0,93.5,93.54,93.48,93.5,135700.0
2009-05-21 14:05:00,93.5,93.75,93.5,93.71,407800.0,93.5,93.75,93.5,93.71,407800.0
2009-05-21 14:10:00,93.72,93.86,93.6,93.75,1263100.0,93.72,93.86,93.6,93.75,1263100.0
2009-05-21 14:15:00,93.76,93.84,93.73,93.75,345300.0,93.76,93.84,93.73,93.75,345300.0
2009-05-21 14:20:00,93.75,93.85,93.75,93.81,127600.0,93.75,93.85,93.75,93.81,127600.0
2009-05-21 14:25:00,93.81,93.81,93.67,93.69,182000.0,93.81,93.81,93.67,93.69,182000.0
2009-05-21 14:30:00,93.7,93.8,93.66,93.7,319400.0,93.7,93.8,93.66,93.7,319400.0
2009-05-21 14:35:00,93.71,93.71,93.6,93.64,183000.0,93.71,93.71,93.6,93.64,183000.0
2009-05-21 14:40:00,93.65,93.72,93.63,93.69,210300.0,93.65,93.72,93.63,93.69,210300.0
2009-05-21 14:45:00,93.7,93.76,93.69,93.75,210800.0,93.7,93.76,93.69,93.75,210800.0
2009-05-21 14:50:00,93.75,93.75,93.65,93.66,175900.0,93.75,93.75,93.65,93.66,175900.0
2009-05-21 14:55:00,93.67,93.73,93.66,93.68,96000.0,93.67,93.73,93.66,93.68,96000.0
2009-05-21 15:00:00,93.68,93.72,93.65,93.7,119700.0,93.68,93.72,93.65,93.7,119700.0
2009-05-21 15:05:00,93.71,93.71,93.67,93.71,165800.0,93.71,93.71,93.67,93.71,165800.0
2009-05-21 15:10:00,93.7,93.85,93.7,93.8,516300.0,93.7,93.85,93.7,93.8,516300.0
2009-05-21 15:15:00,93.8,93.85,93.73,93.74,177600.0,93.8,93.85,93.73,93.74,177600.0
2009-05-21 15:20:00,93.74,93.79,93.73,93.74,123400.0,93.74,93.79,93.73,93.74,123400.0
2009-05-21 15:25:00,93.74,93.77,93.72,93.72,101700.0,93.74,93.77,93.72,93.72,101700.0
2009-05-21 15:30:00,93.73,93.77,93.66,93.7,220700.0,93.73,93.77,93.66,93.7,220700.0
2009-05-21 15:35:00,93.71,93.75,93.7,93.73,107300.0,93.71,93.75,93.7,93.73,107300.0
2009-05-21 15:40:00,93.74,93.74,93.68,93.72,124800.0,93.74,93.74,93.68,93.72,124800.0
2009-05-21 15:45:00,93.72,93.74,93.67,93.71,200100.0,93.72,93.74,93.67,93.71,200100.0
2009-05-21 15:50:00,93.71,93.8,93.71,93.78,397800.0,93.71,93.8,93.71,93.78,397800.0
2009-05-21 15:55:00,93.78,93.85,93.77,93.81,499900.0,93.78,93.85,93.77,93.81,499900.0
2009-05-22 09:30:00,94.25,94.33,94.16,94.24,1014800.0,94.25,94.33,94.16,94.24,1014800.0
2009-05-22 09:35:00,94.26,94.37,94.23,94.25,623100.0,94.26,94.37,94.23,94.25,623100.0
2009-05-22 09:40:00,94.25,94.3,94.18,94.21,368800.0,94.25,94.3,94.18,94.21,368800.0
2009-05-22 09:45:00,94.21,94.27,94.1,94.17,312800.0,94.21,94.27,94.1,94.17,312800.0
2009-05-22 09:50:00,94.16,94.16,94.02,94.1,262000.0,94.16,94.16,94.02,94.1,262000.0
2009-05-22 09:55:00,94.09,94.28,94.08,94.19,460600.0,94.09,94.28,94.08,94.19,460600.0
2009-05-22 10:00:00,94.18,94.35,94.16,94.34,636900.0,94.18,94.35,94.16,94.34,636900.0
2009-05-22 10:05:00,94.33,94.41,94.3,94.33,426700.0,94.33,94.41,94.3,94.33,426700.0
2009-05-22 10:10:00,94.31,94.41,94.3,94.4,200500.0,94.31,94.41,94.3,94.4,200500.0
2009-05-22 10:15:00,94.39,94.4,94.31,94.36,184700.0,94.39,94.4,94.31,94.36,184700.0
2009-05-22 10:20:00,94.36,94.37,94.22,94.33,195000.0,94.36,94.37,94.22,94.33,195000.0
2009-05-22 10:25:00,94.34,94.4,94.32,94.36,118200.0,94.34,94.4,94.32,94.36,118200.0
2009-05-22 10:30:00,94.35,94.36,94.21,94.28,230800.0,94.35,94.36,94.21,94.28,230800.0
2009-05-22 10:35:00,94.29,94.35,94.27,94.27,269400.0,94.29,94.35,94.27,94.27,269400.0
2009-05-22 10:40:00,94.26,94.33,94.15,94.15,220200.0,94.26,94.33,94.15,94.15,220200.0
2009-05-22 10:45:00,94.15,94.15,94.03,94.06,293700.0,94.15,94.15,94.03,94.06,293700.0
2009-05-22 10:50:00,94.06,94.08,94.01,94.06,145100.0,94.06,94.08,94.01,94.06,145100.0
2009-05-22 10:55:00,94.07,94.15,94.05,94.15,146800.0,94.07,94.15,94.05,94.15,146800.0
2009-05-22 11:00:00,94.15,94.18,94.05,94.07,340100.0,94.15,94.18,94.05,94.07,340100.0
2009-05-22 11:05:00,94.06,94.1,93.89,94.0,300500.0,94.06,94.1,93.89,94.0,300500.0
2009-05-22 11:10:00,94.02,94.04,93.98,93.99,67800.0,94.02,94.04,93.98,93.99,67800.0
2009-05-22 11:15:00,93.99,93.99,93.94,93.96,155800.0,93.99,93.99,93.94,93.96,155800.0
2009-05-22 11:20:00,93.96,93.96,93.8,93.89,324500.0,93.96,93.96,93.8,93.89,324500.0
2009-05-22 11:25:00,93.9,94.2,93.9,94.16,374600.0,93.9,94.2,93.9,94.16,374600.0
2009-05-22 11:30:00,94.14,94.18,94.1,94.15,86700.0,94.14,94.18,94.1,94.15,86700.0
2009-05-22 11:35:00,94.15,94.42,94.13,94.16,227700.0,94.15,94.42,94.13,94.16,227700.0
2009-05-22 11:40:00,94.16,94.17,94.07,94.13,82400.0,94.16,94.17,94.07,94.13,82400.0
2009-05-22 11:45:00,94.13,94.18,94.01,94.03,302000.0,94.13,94.18,94.01,94.03,302000.0
2009-05-22 11:50:00,94.02,94.07,93.98,94.03,74600.0,94.02,94.07,93.98,94.03,74600.0
2009-05-22 11:55:00,94.02,94.02,93.95,94.0,78300.0,94.02,94.02,93.95,94.0,78300.0
2009-05-22 12:00:00,94.01,94.26,93.96,94.18,201400.0,94.01,94.26,93.96,94.18,201400.0
2009-05-22 12:05:00,94.18,94.27,94.16,94.22,124000.0,94.18,94.27,94.16,94.22,124000.0
2009-05-22 12:10:00,94.22,94.27,94.13,94.16,112200.0,94.22,94.27,94.13,94.16,112200.0
2009-05-22 12:15:00,94.16,94.26,94.11,94.22,97700.0,94.16,94.26,94.11,94.22,97700.0
2009-05-22 12:20:00,94.22,94.26,94.18,94.24,199000.0,94.22,94.26,94.18,94.24,199000.0
2009-05-22 12:25:00,94.24,94.26,94.2,94.26,428500.0,94.24,94.26,94.2,94.26,428500.0
2009-05-22 12:30:00,94.25,94.27,94.21,94.23,249300.0,94.25,94.27,94.21,94.23,249300.0
2009-05-22 12:35:00,94.24,94.24,94.17,94.21,121800.0,94.24,94.24,94.17,94.21,121800.0
2009-05-22 12:40:00,94.21,94.22,94.15,94.17,31100.0,94.21,94.22,94.15,94.17,31100.0
2009-05-22 12:45:00,94.17,94.18,94.14,94.15,45300.0,94.17,94.18,94.14,94.15,45300.0
2009-05-22 12:50:00,94.16,94.16,94.03,94.08,114200.0,94.16,94.16,94.03,94.08,114200.0
2009-05-22 12:55:00,94.09,94.11,94.06,94.09,19200.0,94.09,94.11,94.06,94.09,19200.0
2009-05-22 13:00:00,94.11,94.13,94.09,94.13,31400.0,94.11,94.13,94.09,94.13,31400.0
2009-05-22 13:05:00,94.12,94.19,94.11,94.18,66300.0,94.12,94.19,94.11,94.18,66300.0
2009-05-22 13:10:00,94.19,94.22,94.14,94.21,97900.0,94.19,94.22,94.14,94.21,97900.0
2009-05-22 13:15:00,94.22,94.23,94.19,94.19,68600.0,94.22,94.23,94.19,94.19,68600.0
2009-05-22 13:20:00,94.19,94.22,94.09,94.15,74400.0,94.19,94.22,94.09,94.15,74400.0
2009-05-22 13:25:00,94.14,94.22,94.07,94.21,91000.0,94.14,94.22,94.07,94.21,91000.0
2009-05-22 13:30:00,94.21,94.23,94.2,94.22,29800.0,94.21,94.23,94.2,94.22,29800.0
2009-05-22 13:35:00,94.21,94.26,94.21,94.24,136000.0,94.21,94.26,94.21,94.24,136000.0
2009-05-22 13:40:00,94.23,94.26,94.21,94.22,53900.0,94.23,94.26,94.21,94.22,53900.0
2009-05-22 13:45:00,94.21,94.23,94.2,94.2,29300.0,94.21,94.23,94.2,94.2,29300.0
2009-05-22 13:50:00,94.2,94.21,94.19,94.2,31300.0,94.2,94.21,94.19,94.2,31300.0
2009-05-22 13:55:00,94.2,94.21,94.16,94.18,29100.0,94.2,94.21,94.16,94.18,29100.0
2009-05-22 14:00:00,94.19,94.21,94.13,94.14,90400.0,94.19,94.21,94.13,94.14,90400.0
2009-05-22 14:05:00,94.14,94.14,94.08,94.14,59200.0,94.14,94.14,94.08,94.14,59200.0
2009-05-22 14:10:00,94.15,94.16,94.07,94.12,72800.0,94.15,94.16,94.07,94.12,72800.0
2009-05-22 14:15:00,94.12,94.19,94.11,94.11,46800.0,94.12,94.19,94.11,94.11,46800.0
2009-05-22 14:20:00,94.1,94.11,93.95,94.0,133600.0,94.1,94.11,93.95,94.0,133600.0
2009-05-22 14:25:00,94.0,94.06,93.97,94.05,34100.0,94.0,94.06,93.97,94.05,34100.0
2009-05-22 14:30:00,94.05,94.1,94.04,94.09,42200.0,94.05,94.1,94.04,94.09,42200.0
2009-05-22 14:35:00,94.09,94.11,94.08,94.11,20400.0,94.09,94.11,94.08,94.11,20400.0
2009-05-22 14:40:00,94.1,94.11,94.08,94.1,30800.0,94.1,94.11,94.08,94.1,30800.0
2009-05-22 14:45:00,94.1,94.11,94.07,94.09,49700.0,94.1,94.11,94.07,94.09,49700.0
2009-05-22 14:50:00,94.09,94.1,94.08,94.09,23700.0,94.09,94.1,94.08,94.09,23700.0
2009-05-22 14:55:00,94.09,94.09,94.03,94.08,60700.0,94.09,94.09,94.03,94.08,60700.0
2009-05-22 15:00:00,94.07,94.09,94.05,94.08,26200.0,94.07,94.09,94.05,94.08,26200.0
2009-05-22 15:05:00,94.08,94.14,94.08,94.12,59400.0,94.08,94.14,94.08,94.12,59400.0
2009-05-22 15:10:00,94.12,94.15,94.08,94.11,105300.0,94.12,94.15,94.08,94.11,105300.0
2009-05-22 15:15:00,94.11,94.13,94.08,94.11,42400.0,94.11,94.13,94.08,94.11,42400.0
2009-05-22 15:20:00,94.11,94.11,94.08,94.08,27300.0,94.11,94.11,94.08,94.08,27300.0
2009-05-22 15:25:00,94.09,94.09,94.07,94.07,46500.0,94.09,94.09,94.07,94.07,46500.0
2009-05-22 15:30:00,94.08,94.1,94.05,94.05,57100.0,94.08,94.1,94.05,94.05,57100.0
2009-05-22 15:35:00,94.06,94.08,94.04,94.04,58900.0,94.06,94.08,94.04,94.04,58900.0
2009-05-22 15:40:00,94.05,94.05,94.03,94.05,39100.0,94.05,94.05,94.03,94.05,39100.0
2009-05-22 15:45:00,94.04,94.06,94.02,94.05,106000.0,94.04,94.06,94.02,94.05,106000.0
2009-05-22 15:50:00,94.05,94.1,94.04,94.1,141100.0,94.05,94.1,94.04,94.1,141100.0
2009-05-22 15:55:00,94.1,94.14,94.08,94.11,162300.0,94.1,94.14,94.08,94.11,162300.0
2009-05-26 09:30:00,92.95,93.04,92.85,93.0,583400.0,92.95,93.04,92.85,93.0,583400.0
2009-05-26 09:35:00,92.99,93.1,92.97,93.01,143700.0,92.99,93.1,92.97,93.01,143700.0
2009-05-26 09:40:00,93.01,93.23,93.01,93.2,262300.0,93.01,93.23,93.01,93.2,262300.0
2009-05-26 09:45:00,93.2,93.28,93.16,93.18,220900.0,93.2,93.28,93.16,93.18,220900.0
2009-05-26 09:50:00,93.18,93.2,93.09,93.1,106400.0,93.18,93.2,93.09,93.1,106400.0
2009-05-26 09:55:00,93.09,93.13,93.05,93.07,98300.0,93.09,93.13,93.05,93.07,98300.0
2009-05-26 10:00:00,93.06,93.1,92.9,92.94,324400.0,93.06,93.1,92.9,92.94,324400.0
2009-05-26 10:05:00,92.94,93.07,92.91,93.04,222100.0,92.94,93.07,92.91,93.04,222100.0
2009-05-26 10:10:00,93.04,93.18,93.03,93.18,166500.0,93.04,93.18,93.03,93.18,166500.0
2009-05-26 10:15:00,93.18,93.25,93.07,93.14,212300.0,93.18,93.25,93.07,93.14,212300.0
2009-05-26 10:20:00,93.15,93.15,93.07,93.08,214500.0,93.15,93.15,93.07,93.08,214500.0
2009-05-26 10:25:00,93.08,93.17,93.05,93.09,149700.0,93.08,93.17,93.05,93.09,149700.0
2009-05-26 10:30:00,93.09,93.21,93.01,93.2,153500.0,93.09,93.21,93.01,93.2,153500.0
2009-05-26 10:35:00,93.2,93.37,93.19,93.25,342700.0,93.2,93.37,93.19,93.25,342700.0
2009-05-26 10:40:00,93.27,93.28,93.24,93.26,135800.0,93.27,93.28,93.24,93.26,135800.0
2009-05-26 10:45:00,93.26,93.34,93.26,93.31,196700.0,93.26,93.34,93.26,93.31,196700.0
2009-05-26 10:50:00,93.31,93.5,93.3,93.49,306700.0,93.31,93.5,93.3,93.49,306700.0
2009-05-26 10:55:00,93.49,93.59,93.43,93.43,321500.0,93.49,93.59,93.43,93.43,321500.0
2009-05-26 11:00:00,93.44,93.54,93.41,93.44,206700.0,93.44,93.54,93.41,93.44,206700.0
2009-05-26 11:05:00,93.43,93.49,93.4,93.48,187300.0,93.43,93.49,93.4,93.48,187300.0
2009-05-26 11:10:00,93.47,93.47,93.34,93.46,209400.0,93.47,93.47,93.34,93.46,209400.0
2009-05-26 11:15:00,93.45,93.48,93.41,93.46,151700.0,93.45,93.48,93.41,93.46,151700.0
2009-05-26 11:20:00,93.45,93.53,93.45,93.53,125700.0,93.45,93.53,93.45,93.53,125700.0
2009-05-26 11:25:00,93.52,93.58,93.46,93.49,152200.0,93.52,93.58,93.46,93.49,152200.0
2009-05-26 11:30:00,93.49,93.56,93.49,93.52,137200.0,93.49,93.56,93.49,93.52,137200.0
2009-05-26 11:35:00,93.52,93.53,93.49,93.51,84200.0,93.52,93.53,93.49,93.51,84200.0
2009-05-26 11:40:00,93.52,93.67,93.5,93.63,200500.0,93.52,93.67,93.5,93.63,200500.0
2009-05-26 11:45:00,93.62,93.63,93.51,93.6,115400.0,93.62,93.63,93.51,93.6,115400.0
2009-05-26 11:50:00,93.61,93.63,93.58,93.6,85100.0,93.61,93.63,93.58,93.6,85100.0
2009-05-26 11:55:00,93.6,93.66,93.58,93.58,86900.0,93.6,93.66,93.58,93.58,86900.0
2009-05-26 12:00:00,93.58,93.58,93.5,93.52,91200.0,93.58,93.58,93.5,93.52,91200.0
2009-05-26 12:05:00,93.53,93.55,93.48,93.49,87600.0,93.53,93.55,93.48,93.49,87600.0
2009-05-26 12:10:00,93.49,93.51,93.44,93.47,124100.0,93.49,93.51,93.44,93.47,124100.0
2009-05-26 12:15:00,93.49,93.52,93.45,93.46,99400.0,93.49,93.52,93.45,93.46,99400.0
2009-05-26 12:20:00,93.47,93.59,93.46,93.59,147900.0,93.47,93.59,93.46,93.59,147900.0
2009-05-26 12:25:00,93.59,93.66,93.57,93.59,118900.0,93.59,93.66,93.57,93.59,118900.0
2009-05-26 12:30:00,93.6,93.6,93.52,93.53,88100.0,93.6,93.6,93.52,93.53,88100.0
2009-05-26 12:35:00,93.53,93.58,93.53,93.57,90700.0,93.53,93.58,93.53,93.57,90700.0
2009-05-26 12:40:00,93.57,93.6,93.54,93.58,88200.0,93.57,93.6,93.54,93.58,88200.0
2009-05-26 12:45:00,93.58,93.59,93.49,93.55,127700.0,93.58,93.59,93.49,93.55,127700.0
2009-05-26 12:50:00,93.55,93.62,93.54,93.59,72600.0,93.55,93.62,93.54,93.59,72600.0
2009-05-26 12:55:00,93.6,93.6,93.53,93.55,58700.0,93.6,93.6,93.53,93.55,58700.0
2009-05-26 13:00:00,93.55,93.67,93.54,93.66,115300.0,93.55,93.67,93.54,93.66,115300.0
2009-05-26 13:05:00,93.67,93.75,93.65,93.65,239500.0,93.67,93.75,93.65,93.65,239500.0
2009-05-26 13:10:00,93.65,93.67,93.62,93.63,124000.0,93.65,93.67,93.62,93.63,124000.0
2009-05-26 13:15:00,93.62,93.69,93.58,93.61,137100.0,93.62,93.69,93.58,93.61,137100.0
2009-05-26 13:20:00,93.61,93.61,93.38,93.43,347000.0,93.61,93.61,93.38,93.43,347000.0
2009-05-26 13:25:00,93.43,93.69,93.41,93.65,478700.0,93.43,93.69,93.41,93.65,478700.0
2009-05-26 13:30:00,93.65,93.67,93.5,93.57,302600.0,93.65,93.67,93.5,93.57,302600.0
2009-05-26 13:35:00,93.57,93.58,93.56,93.57,40600.0,93.57,93.58,93.56,93.57,40600.0
2009-05-26 13:40:00,93.58,93.64,93.58,93.61,78100.0,93.58,93.64,93.58,93.61,78100.0
2009-05-26 13:45:00,93.61,93.64,93.6,93.63,83500.0,93.61,93.64,93.6,93.63,83500.0
2009-05-26 13:50:00,93.63,93.63,93.57,93.57,47400.0,93.63,93.63,93.57,93.57,47400.0
2009-05-26 13:55:00,93.58,93.67,93.57,93.67,86600.0,93.58,93.67,93.57,93.67,86600.0
2009-05-26 14:00:00,93.67,93.71,93.66,93.71,95200.0,93.67,93.71,93.66,93.71,95200.0
2009-05-26 14:05:00,93.7,93.78,93.7,93.74,127800.0,93.7,93.78,93.7,93.74,127800.0
2009-05-26 14:10:00,93.73,93.75,93.71,93.74,113000.0,93.73,93.75,93.71,93.74,113000.0
2009-05-26 14:15:00,93.74,93.74,93.68,93.72,49400.0,93.74,93.74,93.68,93.72,49400.0
2009-05-26 14:20:00,93.72,93.79,93.72,93.79,85000.0,93.72,93.79,93.72,93.79,85000.0
2009-05-26 14:25:00,93.78,93.84,93.78,93.83,161400.0,93.78,93.84,93.78,93.83,161400.0
2009-05-26 14:30:00,93.83,93.83,93.71,93.72,134500.0,93.83,93.83,93.71,93.72,134500.0
2009-05-26 14:35:00,93.72,93.73,93.71,93.71,57200.0,93.72,93.73,93.71,93.71,57200.0
2009-05-26 14:40:00,93.7,93.72,93.69,93.72,72000.0,93.7,93.72,93.69,93.72,72000.0
2009-05-26 14:45:00,93.72,93.72,93.68,93.68,67600.0,93.72,93.72,93.68,93.68,67600.0
2009-05-26 14:50:00,93.68,93.71,93.68,93.7,67300.0,93.68,93.71,93.68,93.7,67300.0
2009-05-26 14:55:00,93.69,93.7,93.63,93.65,98000.0,93.69,93.7,93.63,93.65,98000.0
2009-05-26 15:00:00,93.64,93.65,93.56,93.58,70000.0,93.64,93.65,93.56,93.58,70000.0
2009-05-26 15:05:00,93.59,93.68,93.58,93.67,44600.0,93.59,93.68,93.58,93.67,44600.0
2009-05-26 15:10:00,93.67,93.68,93.66,93.67,66000.0,93.67,93.68,93.66,93.67,66000.0
2009-05-26 15:15:00,93.68,93.68,93.56,93.58,70400.0,93.68,93.68,93.56,93.58,70400.0
2009-05-26 15:20:00,93.59,93.61,93.54,93.6,68000.0,93.59,93.61,93.54,93.6,68000.0
2009-05-26 15:25:00,93.61,93.66,93.6,93.66,102500.0,93.61,93.66,93.6,93.66,102500.0
2009-05-26 15:30:00,93.65,93.71,93.64,93.66,195800.0,93.65,93.71,93.64,93.66,195800.0
2009-05-26 15:35:00,93.66,93.68,93.64,93.65,107500.0,93.66,93.68,93.64,93.65,107500.0
2009-05-26 15:40:00,93.65,93.68,93.64,93.67,103400.0,93.65,93.68,93.64,93.67,103400.0
2009-05-26 15:45:00,93.68,93.72,93.67,93.68,130100.0,93.68,93.72,93.67,93.68,130100.0
2009-05-26 15:50:00,93.68,93.73,93.68,93.71,188500.0,93.68,93.73,93.68,93.71,188500.0
2009-05-26 15:55:00,93.71,93.75,93.68,93.74,156200.0,93.71,93.75,93.68,93.74,156200.0
2009-05-27 09:30:00,93.73,93.83,93.67,93.71,309800.0,93.73,93.83,93.67,93.71,309800.0
2009-05-27 09:35:00,93.72,93.73,93.63,93.64,202200.0,93.72,93.73,93.63,93.64,202200.0
2009-05-27 09:40:00,93.65,93.67,93.54,93.59,302800.0,93.65,93.67,93.54,93.59,302800.0
2009-05-27 09:45:00,93.59,93.68,93.51,93.67,264400.0,93.59,93.68,93.51,93.67,264400.0
2009-05-27 09:50:00,93.68,93.7,93.61,93.62,164500.0,93.68,93.7,93.61,93.62,164500.0
2009-05-27 09:55:00,93.62,93.69,93.58,93.58,131900.0,93.62,93.69,93.58,93.58,131900.0
2009-05-27 10:00:00,93.58,93.67,93.4,93.43,374100.0,93.58,93.67,93.4,93.43,374100.0
2009-05-27 10:05:00,93.43,93.5,93.39,93.44,173600.0,93.43,93.5,93.39,93.44,173600.0
2009-05-27 10:10:00,93.44,93.55,93.43,93.43,161600.0,93.44,93.55,93.43,93.43,161600.0
2009-05-27 10:15:00,93.43,93.43,93.25,93.33,284800.0,93.43,93.43,93.25,93.33,284800.0
2009-05-27 10:20:00,93.32,93.36,93.24,93.36,273800.0,93.32,93.36,93.24,93.36,273800.0
2009-05-27 10:25:00,93.34,93.59,93.32,93.58,168700.0,93.34,93.59,93.32,93.58,168700.0
2009-05-27 10:30:00,93.58,93.58,93.43,93.44,185400.0,93.58,93.58,93.43,93.44,185400.0
2009-05-27 10:35:00,93.44,93.74,93.43,93.71,199700.0,93.44,93.74,93.43,93.71,199700.0
2009-05-27 10:40:00,93.72,93.74,93.63,93.7,167600.0,93.72,93.74,93.63,93.7,167600.0
2009-05-27 10:45:00,93.71,93.95,93.65,93.82,324500.0,93.71,93.95,93.65,93.82,324500.0
2009-05-27 10:50:00,93.82,93.83,93.67,93.67,166700.0,93.82,93.83,93.67,93.67,166700.0
2009-05-27 10:55:00,93.67,93.79,93.67,93.75,153600.0,93.67,93.79,93.67,93.75,153600.0
2009-05-27 11:00:00,93.75,93.76,93.68,93.69,95600.0,93.75,93.76,93.68,93.69,95600.0
2009-05-27 11:05:00,93.68,93.73,93.49,93.69,358000.0,93.68,93.73,93.49,93.69,358000.0
2009-05-27 11:10:00,93.69,93.79,93.67,93.72,122300.0,93.69,93.79,93.67,93.72,122300.0
2009-05-27 11:15:00,93.72,93.75,93.61,93.71,128200.0,93.72,93.75,93.61,93.71,128200.0
2009-05-27 11:20:00,93.74,93.86,93.72,93.82,176900.0,93.74,93.86,93.72,93.82,176900.0
2009-05-27 11:25:00,93.82,93.83,93.76,93.8,110500.0,93.82,93.83,93.76,93.8,110500.0
2009-05-27 11:30:00,93.81,93.84,93.75,93.81,90700.0,93.81,93.84,93.75,93.81,90700.0
2009-05-27 11:35:00,93.81,94.03,93.8,93.98,254000.0,93.81,94.03,93.8,93.98,254000.0
2009-05-27 11:40:00,93.98,94.06,93.94,93.97,230800.0,93.98,94.06,93.94,93.97,230800.0
2009-05-27 11:45:00,93.97,94.02,93.89,93.98,173400.0,93.97,94.02,93.89,93.98,173400.0
2009-05-27 11:50:00,93.98,94.06,93.98,94.0,111200.0,93.98,94.06,93.98,94.0,111200.0
2009-05-27 11:55:00,94.0,94.05,94.0,94.02,59400.0,94.0,94.05,94.0,94.02,59400.0
2009-05-27 12:00:00,94.02,94.28,94.02,94.25,244400.0,94.02,94.28,94.02,94.25,244400.0
2009-05-27 12:05:00,94.24,94.28,94.17,94.18,168000.0,94.24,94.28,94.17,94.18,168000.0
2009-05-27 12:10:00,94.2,94.21,94.04,94.08,136900.0,94.2,94.21,94.04,94.08,136900.0
2009-05-27 12:15:00,94.08,94.12,94.03,94.09,169900.0,94.08,94.12,94.03,94.09,169900.0
2009-05-27 12:20:00,94.08,94.14,94.03,94.06,167800.0,94.08,94.14,94.03,94.06,167800.0
2009-05-27 12:25:00,94.06,94.11,94.03,94.06,135000.0,94.06,94.11,94.03,94.06,135000.0
2009-05-27 12:30:00,94.06,94.07,93.96,93.98,92900.0,94.06,94.07,93.96,93.98,92900.0
2009-05-27 12:35:00,93.98,93.98,93.91,93.95,84600.0,93.98,93.98,93.91,93.95,84600.0
2009-05-27 12:40:00,93.95,94.0,93.93,93.99,106700.0,93.95,94.0,93.93,93.99,106700.0
2009-05-27 12:45:00,93.98,94.02,93.95,94.0,102100.0,93.98,94.02,93.95,94.0,102100.0
2009-05-27 12:50:00,94.0,94.0,93.95,93.96,56800.0,94.0,94.0,93.95,93.96,56800.0
2009-05-27 12:55:00,93.96,93.96,93.84,93.89,145400.0,93.96,93.96,93.84,93.89,145400.0
2009-05-27 13:00:00,93.88,93.94,93.84,93.89,59700.0,93.88,93.94,93.84,93.89,59700.0
2009-05-27 13:05:00,93.89,93.96,93.84,93.88,239600.0,93.89,93.96,93.84,93.88,239600.0
2009-05-27 13:10:00,93.89,93.91,93.75,93.76,136100.0,93.89,93.91,93.75,93.76,136100.0
2009-05-27 13:15:00,93.75,93.77,93.67,93.69,155800.0,93.75,93.77,93.67,93.69,155800.0
2009-05-27 13:20:00,93.7,93.74,93.54,93.69,324900.0,93.7,93.74,93.54,93.69,324900.0
2009-05-27 13:25:00,93.7,93.71,93.63,93.68,111500.0,93.7,93.71,93.63,93.68,111500.0
2009-05-27 13:30:00,93.69,93.7,93.52,93.54,131900.0,93.69,93.7,93.52,93.54,131900.0
2009-05-27 13:35:00,93.54,93.59,93.37,93.39,155600.0,93.54,93.59,93.37,93.39,155600.0
2009-05-27 13:40:00,93.38,93.45,93.2,93.34,368300.0,93.38,93.45,93.2,93.34,368300.0
2009-05-27 13:45:00,93.34,93.35,93.12,93.13,224800.0,93.34,93.35,93.12,93.13,224800.0
2009-05-27 13:50:00,93.14,93.31,93.1,93.21,216400.0,93.14,93.31,93.1,93.21,216400.0
2009-05-27 13:55:00,93.23,93.42,93.21,93.38,147900.0,93.23,93.42,93.21,93.38,147900.0
2009-05-27 14:00:00,93.38,93.39,93.29,93.29,147700.0,93.38,93.39,93.29,93.29,147700.0
2009-05-27 14:05:00,93.28,93.32,93.16,93.32,112900.0,93.28,93.32,93.16,93.32,112900.0
2009-05-27 14:10:00,93.32,93.49,93.32,93.38,130100.0,93.32,93.49,93.32,93.38,130100.0
2009-05-27 14:15:00,93.39,93.54,93.37,93.51,88000.0,93.39,93.54,93.37,93.51,88000.0
2009-05-27 14:20:00,93.52,93.55,93.43,93.55,107100.0,93.52,93.55,93.43,93.55,107100.0
2009-05-27 14:25:00,93.56,93.61,93.51,93.56,86600.0,93.56,93.61,93.51,93.56,86600.0
2009-05-27 14:30:00,93.57,93.58,93.52,93.52,72900.0,93.57,93.58,93.52,93.52,72900.0
2009-05-27 14:35:00,93.53,93.54,93.5,93.54,33700.0,93.53,93.54,93.5,93.54,33700.0
2009-05-27 14:40:00,93.54,93.59,93.51,93.54,48400.0,93.54,93.59,93.51,93.54,48400.0
2009-05-27 14:45:00,93.54,93.6,93.53,93.57,150800.0,93.54,93.6,93.53,93.57,150800.0
2009-05-27 14:50:00,93.57,93.57,93.48,93.53,109300.0,93.57,93.57,93.48,93.53,109300.0
2009-05-27 14:55:00,93.52,93.54,93.49,93.52,51600.0,93.52,93.54,93.49,93.52,51600.0
2009-05-27 15:00:00,93.53,93.68,93.53,93.61,186200.0,93.53,93.68,93.53,93.61,186200.0
2009-05-27 15:05:00,93.61,93.61,93.51,93.51,192600.0,93.61,93.61,93.51,93.51,192600.0
2009-05-27 15:10:00,93.5,93.53,93.49,93.52,74000.0,93.5,93.53,93.49,93.52,74000.0
2009-05-27 15:15:00,93.53,93.53,93.43,93.43,91900.0,93.53,93.53,93.43,93.43,91900.0
2009-05-27 15:20:00,93.44,93.62,93.42,93.6,167500.0,93.44,93.62,93.42,93.6,167500.0
2009-05-27 15:25:00,93.61,93.63,93.55,93.56,133100.0,93.61,93.63,93.55,93.56,133100.0
2009-05-27 15:30:00,93.56,93.56,93.42,93.46,207100.0,93.56,93.56,93.42,93.46,207100.0
2009-05-27 15:35:00,93.46,93.46,93.42,93.45,53100.0,93.46,93.46,93.42,93.45,53100.0
2009-05-27 15:40:00,93.46,93.5,93.44,93.5,59200.0,93.46,93.5,93.44,93.5,59200.0
2009-05-27 15:45:00,93.49,93.52,93.47,93.47,135700.0,93.49,93.52,93.47,93.47,135700.0
2009-05-27 15:50:00,93.47,93.48,93.44,93.45,65100.0,93.47,93.48,93.44,93.45,65100.0
2009-05-27 15:55:00,93.46,93.5,93.4,93.44,155200.0,93.46,93.5,93.4,93.44,155200.0
2009-05-28 09:30:00,94.15,94.29,94.12,94.18,378800.0,94.15,94.29,94.12,94.18,378800.0
2009-05-28 09:35:00,94.19,94.26,94.13,94.24,195400.0,94.19,94.26,94.13,94.24,195400.0
2009-05-28 09:40:00,94.25,94.28,94.17,94.25,182200.0,94.25,94.28,94.17,94.25,182200.0
2009-05-28 09:45:00,94.24,94.32,94.21,94.25,237400.0,94.24,94.32,94.21,94.25,237400.0
2009-05-28 09:50:00,94.25,94.3,94.21,94.24,209700.0,94.25,94.3,94.21,94.24,209700.0
2009-05-28 09:55:00,94.24,94.26,94.13,94.16,159600.0,94.24,94.26,94.13,94.16,159600.0
2009-05-28 10:00:00,94.17,94.17,94.05,94.09,155100.0,94.17,94.17,94.05,94.09,155100.0
2009-05-28 10:05:00,94.09,94.11,93.8,93.86,328600.0,94.09,94.11,93.8,93.86,328600.0
2009-05-28 10:10:00,93.85,94.03,93.8,94.01,215500.0,93.85,94.03,93.8,94.01,215500.0
2009-05-28 10:15:00,94.01,94.07,93.99,94.04,194800.0,94.01,94.07,93.99,94.04,194800.0
2009-05-28 10:20:00,94.03,94.14,94.02,94.07,198900.0,94.03,94.14,94.02,94.07,198900.0
2009-05-28 10:25:00,94.08,94.18,94.05,94.15,193200.0,94.08,94.18,94.05,94.15,193200.0
2009-05-28 10:30:00,94.15,94.24,94.11,94.2,145400.0,94.15,94.24,94.11,94.2,145400.0
2009-05-28 10:35:00,94.2,94.38,94.19,94.36,421300.0,94.2,94.38,94.19,94.36,421300.0
2009-05-28 10:40:00,94.36,94.75,94.25,94.6,872200.0,94.36,94.75,94.25,94.6,872200.0
2009-05-28 10:45:00,94.6,94.73,94.52,94.71,506000.0,94.6,94.73,94.52,94.71,506000.0
2009-05-28 10:50:00,94.71,94.8,94.65,94.68,362000.0,94.71,94.8,94.65,94.68,362000.0
2009-05-28 10:55:00,94.68,94.76,94.64,94.7,287100.0,94.68,94.76,94.64,94.7,287100.0
2009-05-28 11:00:00,94.69,94.71,94.6,94.61,287400.0,94.69,94.71,94.6,94.61,287400.0
2009-05-28 11:05:00,94.6,94.71,94.6,94.7,212500.0,94.6,94.71,94.6,94.7,212500.0
2009-05-28 11:10:00,94.7,94.73,94.51,94.53,213100.0,94.7,94.73,94.51,94.53,213100.0
2009-05-28 11:15:00,94.53,94.74,94.52,94.65,174400.0,94.53,94.74,94.52,94.65,174400.0
2009-05-28 11:20:00,94.65,94.71,94.55,94.6,177700.0,94.65,94.71,94.55,94.6,177700.0
2009-05-28 11:25:00,94.6,94.8,94.58,94.76,237800.0,94.6,94.8,94.58,94.76,237800.0
2009-05-28 11:30:00,94.76,94.83,94.71,94.74,257100.0,94.76,94.83,94.71,94.74,257100.0
2009-05-28 11:35:00,94.74,94.78,94.71,94.73,147400.0,94.74,94.78,94.71,94.73,147400.0
2009-05-28 11:40:00,94.72,94.73,94.61,94.63,96200.0,94.72,94.73,94.61,94.63,96200.0
2009-05-28 11:45:00,94.64,94.72,94.58,94.7,106600.0,94.64,94.72,94.58,94.7,106600.0
2009-05-28 11:50:00,94.69,94.77,94.67,94.74,252900.0,94.69,94.77,94.67,94.74,252900.0
2009-05-28 11:55:00,94.73,94.73,94.6,94.63,140100.0,94.73,94.73,94.6,94.63,140100.0
2009-05-28 12:00:00,94.63,94.64,94.49,94.54,545800.0,94.63,94.64,94.49,94.54,545800.0
2009-05-28 12:05:00,94.55,94.59,94.45,94.46,136900.0,94.55,94.59,94.45,94.46,136900.0
2009-05-28 12:10:00,94.46,94.54,94.38,94.5,181300.0,94.46,94.54,94.38,94.5,181300.0
2009-05-28 12:15:00,94.5,94.57,94.49,94.54,54200.0,94.5,94.57,94.49,94.54,54200.0
2009-05-28 12:20:00,94.54,94.64,94.53,94.62,103900.0,94.54,94.64,94.53,94.62,103900.0
2009-05-28 12:25:00,94.62,94.65,94.57,94.6,93600.0,94.62,94.65,94.57,94.6,93600.0
2009-05-28 12:30:00,94.6,94.65,94.59,94.63,73700.0,94.6,94.65,94.59,94.63,73700.0
2009-05-28 12:35:00,94.63,94.75,94.62,94.69,115600.0,94.63,94.75,94.62,94.69,115600.0
2009-05-28 12:40:00,94.7,94.71,94.58,94.59,111300.0,94.7,94.71,94.58,94.59,111300.0
2009-05-28 12:45:00,94.59,94.6,94.39,94.43,125600.0,94.59,94.6,94.39,94.43,125600.0
2009-05-28 12:50:00,94.44,94.5,94.41,94.43,188900.0,94.44,94.5,94.41,94.43,188900.0
2009-05-28 12:55:00,94.43,94.45,94.4,94.42,53400.0,94.43,94.45,94.4,94.42,53400.0
2009-05-28 13:00:00,94.41,94.52,94.4,94.5,144600.0,94.41,94.52,94.4,94.5,144600.0
2009-05-28 13:05:00,94.5,94.53,94.44,94.47,140100.0,94.5,94.53,94.44,94.47,140100.0
2009-05-28 13:10:00,94.47,94.51,94.42,94.45,159600.0,94.47,94.51,94.42,94.45,159600.0
2009-05-28 13:15:00,94.45,94.47,94.38,94.4,119500.0,94.45,94.47,94.38,94.4,119500.0
2009-05-28 13:20:00,94.42,94.44,94.38,94.42,22100.0,94.42,94.44,94.38,94.42,22100.0
2009-05-28 13:25:00,94.42,94.5,94.32,94.49,233200.0,94.42,94.5,94.32,94.49,233200.0
2009-05-28 13:30:00,94.5,94.51,94.39,94.46,92800.0,94.5,94.51,94.39,94.46,92800.0
2009-05-28 13:35:00,94.46,94.53,94.44,94.48,53400.0,94.46,94.53,94.44,94.48,53400.0
2009-05-28 13:40:00,94.47,94.5,94.37,94.4,83400.0,94.47,94.5,94.37,94.4,83400.0
2009-05-28 13:45:00,94.41,94.43,94.38,94.41,49700.0,94.41,94.43,94.38,94.41,49700.0
2009-05-28 13:50:00,94.41,94.43,94.38,94.41,46300.0,94.41,94.43,94.38,94.41,46300.0
2009-05-28 13:55:00,94.41,94.41,94.15,94.25,380200.0,94.41,94.41,94.15,94.25,380200.0
2009-05-28 14:00:00,94.25,94.32,94.24,94.26,197500.0,94.25,94.32,94.24,94.26,197500.0
2009-05-28 14:05:00,94.26,94.41,94.25,94.4,132900.0,94.26,94.41,94.25,94.4,132900.0
2009-05-28 14:10:00,94.41,94.45,94.37,94.43,76700.0,94.41,94.45,94.37,94.43,76700.0
2009-05-28 14:15:00,94.42,94.45,94.41,94.44,101800.0,94.42,94.45,94.41,94.44,101800.0
2009-05-28 14:20:00,94.45,94.55,94.45,94.53,51700.0,94.45,94.55,94.45,94.53,51700.0
2009-05-28 14:25:00,94.53,94.55,94.49,94.51,63400.0,94.53,94.55,94.49,94.51,63400.0
2009-05-28 14:30:00,94.51,94.51,94.44,94.48,38500.0,94.51,94.51,94.44,94.48,38500.0
2009-05-28 14:35:00,94.48,94.49,94.4,94.4,101500.0,94.48,94.49,94.4,94.4,101500.0
2009-05-28 14:40:00,94.41,94.42,94.39,94.41,55800.0,94.41,94.42,94.39,94.41,55800.0
2009-05-28 14:45:00,94.4,94.43,94.39,94.4,56200.0,94.4,94.43,94.39,94.4,56200.0
2009-05-28 14:50:00,94.39,94.44,94.39,94.44,36000.0,94.39,94.44,94.39,94.44,36000.0
2009-05-28 14:55:00,94.43,94.44,94.4,94.41,118900.0,94.43,94.44,94.4,94.41,118900.0
2009-05-28 15:00:00,94.42,94.44,94.4,94.42,53700.0,94.42,94.44,94.4,94.42,53700.0
2009-05-28 15:05:00,94.42,94.42,94.35,94.38,125000.0,94.42,94.42,94.35,94.38,125000.0
2009-05-28 15:10:00,94.39,94.4,94.35,94.37,95900.0,94.39,94.4,94.35,94.37,95900.0
2009-05-28 15:15:00,94.37,94.7,94.36,94.37,410200.0,94.37,94.7,94.36,94.37,410200.0
2009-05-28 15:20:00,94.36,94.36,94.31,94.32,60500.0,94.36,94.36,94.31,94.32,60500.0
2009-05-28 15:25:00,94.31,94.32,94.24,94.3,172500.0,94.31,94.32,94.24,94.3,172500.0
2009-05-28 15:30:00,94.3,94.32,94.27,94.3,60200.0,94.3,94.32,94.27,94.3,60200.0
2009-05-28 15:35:00,94.3,94.32,94.29,94.31,72500.0,94.3,94.32,94.29,94.31,72500.0
2009-05-28 15:40:00,94.31,94.36,94.26,94.26,156200.0,94.31,94.36,94.26,94.26,156200.0
2009-05-28 15:45:00,94.32,94.32,94.25,94.29,79300.0,94.32,94.32,94.25,94.29,79300.0
2009-05-28 15:50:00,94.28,94.32,94.19,94.2,141500.0,94.28,94.32,94.19,94.2,141500.0
2009-05-28 15:55:00,94.22,94.25,94.16,94.19,242800.0,94.22,94.25,94.16,94.19,242800.0
2009-05-29 09:30:00,95.7,95.84,95.63,95.78,652600.0,95.7,95.84,95.63,95.78,652600.0
2009-05-29 09:35:00,95.77,95.91,95.72,95.87,309900.0,95.77,95.91,95.72,95.87,309900.0
2009-05-29 09:40:00,95.87,95.88,95.75,95.8,358700.0,95.87,95.88,95.75,95.8,358700.0
2009-05-29 09:45:00,95.8,95.89,95.64,95.69,575200.0,95.8,95.89,95.64,95.69,575200.0
2009-05-29 09:50:00,95.69,95.85,95.64,95.76,453600.0,95.69,95.85,95.64,95.76,453600.0
2009-05-29 09:55:00,95.76,95.91,95.58,95.85,484100.0,95.76,95.91,95.58,95.85,484100.0
2009-05-29 10:00:00,95.85,95.86,95.66,95.68,184300.0,95.85,95.86,95.66,95.68,184300.0
2009-05-29 10:05:00,95.67,95.97,95.62,95.94,270000.0,95.67,95.97,95.62,95.94,270000.0
2009-05-29 10:10:00,95.94,95.99,95.88,95.97,381900.0,95.94,95.99,95.88,95.97,381900.0
2009-05-29 10:15:00,95.99,96.26,95.95,96.2,875500.0,95.99,96.26,95.95,96.2,875500.0
2009-05-29 10:20:00,96.2,96.2,95.95,96.05,360400.0,96.2,96.2,95.95,96.05,360400.0
2009-05-29 10:25:00,96.04,96.2,96.04,96.18,373900.0,96.04,96.2,96.04,96.18,373900.0
2009-05-29 10:30:00,96.19,96.29,96.04,96.09,471600.0,96.19,96.29,96.04,96.09,471600.0
2009-05-29 10:35:00,96.1,96.16,96.06,96.1,194400.0,96.1,96.16,96.06,96.1,194400.0
2009-05-29 10:40:00,96.1,96.19,96.02,96.17,210300.0,96.1,96.19,96.02,96.17,210300.0
2009-05-29 10:45:00,96.18,96.23,96.06,96.08,211400.0,96.18,96.23,96.06,96.08,211400.0
2009-05-29 10:50:00,96.06,96.18,96.06,96.16,461300.0,96.06,96.18,96.06,96.16,461300.0
2009-05-29 10:55:00,96.16,96.35,96.16,96.21,530900.0,96.16,96.35,96.16,96.21,530900.0
2009-05-29 11:00:00,96.21,96.22,96.06,96.09,146100.0,96.21,96.22,96.06,96.09,146100.0
2009-05-29 11:05:00,96.09,96.14,96.05,96.12,121100.0,96.09,96.14,96.05,96.12,121100.0
2009-05-29 11:10:00,96.12,96.14,96.06,96.13,135600.0,96.12,96.14,96.06,96.13,135600.0
2009-05-29 11:15:00,96.14,96.14,96.04,96.05,102600.0,96.14,96.14,96.04,96.05,102600.0
2009-05-29 11:20:00,96.06,96.07,95.93,95.97,347300.0,96.06,96.07,95.93,95.97,347300.0
2009-05-29 11:25:00,95.97,96.09,95.96,96.03,173100.0,95.97,96.09,95.96,96.03,173100.0
2009-05-29 11:30:00,96.01,96.18,95.96,96.17,179600.0,96.01,96.18,95.96,96.17,179600.0
2009-05-29 11:35:00,96.17,96.18,95.75,96.04,141400.0,96.17,96.18,95.75,96.04,141400.0
2009-05-29 11:40:00,96.04,96.15,95.98,96.12,166000.0,96.04,96.15,95.98,96.12,166000.0
2009-05-29 11:45:00,96.11,96.14,96.05,96.12,71000.0,96.11,96.14,96.05,96.12,71000.0
2009-05-29 11:50:00,96.12,96.13,96.07,96.11,87400.0,96.12,96.13,96.07,96.11,87400.0
2009-05-29 11:55:00,96.1,96.11,96.0,96.04,67300.0,96.1,96.11,96.0,96.04,67300.0
2009-05-29 12:00:00,96.05,96.07,96.01,96.07,91000.0,96.05,96.07,96.01,96.07,91000.0
2009-05-29 12:05:00,96.07,96.1,96.04,96.05,52700.0,96.07,96.1,96.04,96.05,52700.0
2009-05-29 12:10:00,96.05,96.12,96.01,96.04,137200.0,96.05,96.12,96.01,96.04,137200.0
2009-05-29 12:15:00,96.04,96.05,95.94,96.04,182200.0,96.04,96.05,95.94,96.04,182200.0
2009-05-29 12:20:00,96.03,96.05,96.0,96.04,40400.0,96.03,96.05,96.0,96.04,40400.0
2009-05-29 12:25:00,96.04,96.09,95.95,96.05,154800.0,96.04,96.09,95.95,96.05,154800.0
2009-05-29 12:30:00,96.04,96.08,95.99,96.01,74200.0,96.04,96.08,95.99,96.01,74200.0
2009-05-29 12:35:00,96.01,96.1,95.96,95.96,104200.0,96.01,96.1,95.96,95.96,104200.0
2009-05-29 12:40:00,95.98,96.02,95.95,96.0,53000.0,95.98,96.02,95.95,96.0,53000.0
2009-05-29 12:45:00,96.02,96.03,95.8,95.95,213700.0,96.02,96.03,95.8,95.95,213700.0
2009-05-29 12:50:00,95.94,95.97,95.87,95.89,170200.0,95.94,95.97,95.87,95.89,170200.0
2009-05-29 12:55:00,95.89,95.89,95.78,95.85,191500.0,95.89,95.89,95.78,95.85,191500.0
2009-05-29 13:00:00,95.87,96.06,95.85,96.02,259000.0,95.87,96.06,95.85,96.02,259000.0
2009-05-29 13:05:00,96.02,96.16,96.0,96.03,192600.0,96.02,96.16,96.0,96.03,192600.0
2009-05-29 13:10:00,96.04,96.06,95.96,95.97,103100.0,96.04,96.06,95.96,95.97,103100.0
2009-05-29 13:15:00,95.97,96.03,95.93,96.0,133000.0,95.97,96.03,95.93,96.0,133000.0
2009-05-29 13:20:00,96.02,96.14,96.0,96.11,111700.0,96.02,96.14,96.0,96.11,111700.0
2009-05-29 13:25:00,96.11,96.19,96.05,96.16,256600.0,96.11,96.19,96.05,96.16,256600.0
2009-05-29 13:30:00,96.15,96.15,95.99,96.0,138100.0,96.15,96.15,95.99,96.0,138100.0
2009-05-29 13:35:00,96.0,96.06,95.96,95.97,88900.0,96.0,96.06,95.96,95.97,88900.0
2009-05-29 13:40:00,95.98,96.05,95.98,96.02,47700.0,95.98,96.05,95.98,96.02,47700.0
2009-05-29 13:45:00,96.01,96.03,95.9,95.98,149600.0,96.01,96.03,95.9,95.98,149600.0
2009-05-29 13:50:00,95.99,95.99,95.78,95.89,309400.0,95.99,95.99,95.78,95.89,309400.0
2009-05-29 13:55:00,95.89,95.96,95.86,95.93,67600.0,95.89,95.96,95.86,95.93,67600.0
2009-05-29 14:00:00,95.94,95.96,95.9,95.95,82300.0,95.94,95.96,95.9,95.95,82300.0
2009-05-29 14:05:00,95.95,96.01,95.91,95.98,50800.0,95.95,96.01,95.91,95.98,50800.0
2009-05-29 14:10:00,95.99,96.04,95.98,96.0,61400.0,95.99,96.04,95.98,96.0,61400.0
2009-05-29 14:15:00,96.0,96.01,95.96,95.98,102100.0,96.0,96.01,95.96,95.98,102100.0
2009-05-29 14:20:00,95.97,95.98,95.93,95.93,107100.0,95.97,95.98,95.93,95.93,107100.0
2009-05-29 14:25:00,95.94,95.94,95.85,95.92,170900.0,95.94,95.94,95.85,95.92,170900.0
2009-05-29 14:30:00,95.89,95.91,95.84,95.86,62900.0,95.89,95.91,95.84,95.86,62900.0
2009-05-29 14:35:00,95.85,95.85,95.8,95.8,82500.0,95.85,95.85,95.8,95.8,82500.0
2009-05-29 14:40:00,95.82,95.85,95.81,95.84,55700.0,95.82,95.85,95.81,95.84,55700.0
2009-05-29 14:45:00,95.83,95.86,95.82,95.86,64700.0,95.83,95.86,95.82,95.86,64700.0
2009-05-29 14:50:00,95.85,95.87,95.81,95.84,74700.0,95.85,95.87,95.81,95.84,74700.0
2009-05-29 14:55:00,95.84,95.9,95.83,95.89,53600.0,95.84,95.9,95.83,95.89,53600.0
2009-05-29 15:00:00,95.89,95.96,95.89,95.92,159400.0,95.89,95.96,95.89,95.92,159400.0
2009-05-29 15:05:00,95.93,96.02,95.92,95.99,114200.0,95.93,96.02,95.92,95.99,114200.0
2009-05-29 15:10:00,95.99,96.1,95.98,96.04,70600.0,95.99,96.1,95.98,96.04,70600.0
2009-05-29 15:15:00,96.04,96.04,96.0,96.0,58400.0,96.04,96.04,96.0,96.0,58400.0
2009-05-29 15:20:00,96.0,96.04,95.98,96.0,104100.0,96.0,96.04,95.98,96.0,104100.0
2009-05-29 15:25:00,96.0,96.04,95.99,96.01,89000.0,96.0,96.04,95.99,96.01,89000.0
2009-05-29 15:30:00,96.02,96.04,96.01,96.03,47000.0,96.02,96.04,96.01,96.03,47000.0
2009-05-29 15:35:00,96.03,96.05,96.01,96.05,53200.0,96.03,96.05,96.01,96.05,53200.0
2009-05-29 15:40:00,96.05,96.24,96.05,96.22,363500.0,96.05,96.24,96.05,96.22,363500.0
2009-05-29 15:45:00,96.23,96.24,96.08,96.17,162500.0,96.23,96.24,96.08,96.17,162500.0
2009-05-29 15:50:00,96.18,96.2,96.11,96.14,179900.0,96.18,96.2,96.11,96.14,179900.0
2009-05-29 15:55:00,96.14,96.21,96.09,96.16,296300.0,96.14,96.21,96.09,96.16,296300.0
2009-06-01 09:30:00,96.48,96.52,96.06,96.09,777800.0,96.48,96.52,96.06,96.09,777800.0
2009-06-01 09:35:00,96.08,96.36,96.06,96.28,297800.0,96.08,96.36,96.06,96.28,297800.0
2009-06-01 09:40:00,96.28,96.54,96.25,96.54,299100.0,96.28,96.54,96.25,96.54,299100.0
2009-06-01 09:45:00,96.5,96.76,96.49,96.58,458600.0,96.5,96.76,96.49,96.58,458600.0
2009-06-01 09:50:00,96.59,96.62,96.46,96.52,285700.0,96.59,96.62,96.46,96.52,285700.0
2009-06-01 09:55:00,96.53,96.67,96.37,96.42,258900.0,96.53,96.67,96.37,96.42,258900.0
2009-06-01 10:00:00,96.43,96.59,96.31,96.41,256100.0,96.43,96.59,96.31,96.41,256100.0
2009-06-01 10:05:00,96.41,96.47,95.94,95.96,418800.0,96.41,96.47,95.94,95.96,418800.0
2009-06-01 10:10:00,95.95,96.3,95.94,96.26,328700.0,95.95,96.3,95.94,96.26,328700.0
2009-06-01 10:15:00,96.26,96.31,96.07,96.11,303200.0,96.26,96.31,96.07,96.11,303200.0
2009-06-01 10:20:00,96.15,96.3,95.85,95.9,404400.0,96.15,96.3,95.85,95.9,404400.0
2009-06-01 10:25:00,95.89,95.94,95.67,95.75,575300.0,95.89,95.94,95.67,95.75,575300.0
2009-06-01 10:30:00,95.74,95.97,95.69,95.85,522400.0,95.74,95.97,95.69,95.85,522400.0
2009-06-01 10:35:00,95.85,95.9,95.66,95.9,472000.0,95.85,95.9,95.66,95.9,472000.0
2009-06-01 10:40:00,95.9,96.01,95.87,95.99,434600.0,95.9,96.01,95.87,95.99,434600.0
2009-06-01 10:45:00,95.99,96.1,95.96,96.08,162200.0,95.99,96.1,95.96,96.08,162200.0
2009-06-01 10:50:00,96.07,96.09,95.97,96.01,213700.0,96.07,96.09,95.97,96.01,213700.0
2009-06-01 10:55:00,96.02,96.08,95.83,95.83,98600.0,96.02,96.08,95.83,95.83,98600.0
2009-06-01 11:00:00,95.84,95.91,95.79,95.79,162400.0,95.84,95.91,95.79,95.79,162400.0
2009-06-01 11:05:00,95.79,95.87,95.74,95.82,117700.0,95.79,95.87,95.74,95.82,117700.0
2009-06-01 11:10:00,95.81,95.97,95.81,95.91,111700.0,95.81,95.97,95.81,95.91,111700.0
2009-06-01 11:15:00,95.92,96.06,95.82,96.01,186700.0,95.92,96.06,95.82,96.01,186700.0
2009-06-01 11:20:00,96.02,96.1,96.0,96.06,143300.0,96.02,96.1,96.0,96.06,143300.0
2009-06-01 11:25:00,96.04,96.11,95.98,96.08,100700.0,96.04,96.11,95.98,96.08,100700.0
2009-06-01 11:30:00,96.09,96.21,96.01,96.16,131300.0,96.09,96.21,96.01,96.16,131300.0
2009-06-01 11:35:00,96.15,96.19,96.07,96.09,137600.0,96.15,96.19,96.07,96.09,137600.0
2009-06-01 11:40:00,96.09,96.17,96.08,96.17,139200.0,96.09,96.17,96.08,96.17,139200.0
2009-06-01 11:45:00,96.15,96.26,96.13,96.24,92200.0,96.15,96.26,96.13,96.24,92200.0
2009-06-01 11:50:00,96.25,96.36,96.25,96.3,142100.0,96.25,96.36,96.25,96.3,142100.0
2009-06-01 11:55:00,96.3,96.36,96.29,96.33,160900.0,96.3,96.36,96.29,96.33,160900.0
2009-06-01 12:00:00,96.34,96.35,96.29,96.31,98700.0,96.34,96.35,96.29,96.31,98700.0
2009-06-01 12:05:00,96.31,96.42,96.26,96.41,171700.0,96.31,96.42,96.26,96.41,171700.0
2009-06-01 12:10:00,96.4,96.52,96.39,96.46,120000.0,96.4,96.52,96.39,96.46,120000.0
2009-06-01 12:15:00,96.47,96.54,96.46,96.49,109800.0,96.47,96.54,96.46,96.49,109800.0
2009-06-01 12:20:00,96.49,96.54,96.42,96.42,135400.0,96.49,96.54,96.42,96.42,135400.0
2009-06-01 12:25:00,96.42,96.53,96.33,96.52,134800.0,96.42,96.53,96.33,96.52,134800.0
2009-06-01 12:30:00,96.52,96.56,96.49,96.54,56400.0,96.52,96.56,96.49,96.54,56400.0
2009-06-01 12:35:00,96.55,96.56,96.36,96.37,118900.0,96.55,96.56,96.36,96.37,118900.0
2009-06-01 12:40:00,96.36,96.4,96.18,96.34,135500.0,96.36,96.4,96.18,96.34,135500.0
2009-06-01 12:45:00,96.33,96.35,96.2,96.24,99000.0,96.33,96.35,96.2,96.24,99000.0
2009-06-01 12:50:00,96.23,96.23,96.05,96.06,132300.0,96.23,96.23,96.05,96.06,132300.0
2009-06-01 12:55:00,96.06,96.11,96.0,96.06,97900.0,96.06,96.11,96.0,96.06,97900.0
2009-06-01 13:00:00,96.06,96.08,96.04,96.04,53400.0,96.06,96.08,96.04,96.04,53400.0
2009-06-01 13:05:00,96.06,96.15,95.85,95.86,342600.0,96.06,96.15,95.85,95.86,342600.0
2009-06-01 13:10:00,95.87,96.0,95.87,95.96,78400.0,95.87,96.0,95.87,95.96,78400.0
2009-06-01 13:15:00,95.96,96.17,95.96,96.03,50600.0,95.96,96.17,95.96,96.03,50600.0
2009-06-01 13:20:00,96.03,96.15,96.01,96.15,55000.0,96.03,96.15,96.01,96.15,55000.0
2009-06-01 13:25:00,96.15,96.2,96.03,96.18,389700.0,96.15,96.2,96.03,96.18,389700.0
2009-06-01 13:30:00,96.19,96.23,96.13,96.18,61200.0,96.19,96.23,96.13,96.18,61200.0
2009-06-01 13:35:00,96.19,96.2,96.13,96.13,43600.0,96.19,96.2,96.13,96.13,43600.0
2009-06-01 13:40:00,96.13,96.2,96.11,96.2,26800.0,96.13,96.2,96.11,96.2,26800.0
2009-06-01 13:45:00,96.2,96.27,96.19,96.26,28900.0,96.2,96.27,96.19,96.26,28900.0
2009-06-01 13:50:00,96.25,96.27,96.22,96.23,50400.0,96.25,96.27,96.22,96.23,50400.0
2009-06-01 13:55:00,96.22,96.32,96.21,96.26,41300.0,96.22,96.32,96.21,96.26,41300.0
2009-06-01 14:00:00,96.27,96.33,96.25,96.29,61000.0,96.27,96.33,96.25,96.29,61000.0
2009-06-01 14:05:00,96.3,96.35,96.27,96.32,40900.0,96.3,96.35,96.27,96.32,40900.0
2009-06-01 14:10:00,96.3,96.3,96.1,96.12,45600.0,96.3,96.3,96.1,96.12,45600.0
2009-06-01 14:15:00,96.12,96.12,95.88,96.03,129500.0,96.12,96.12,95.88,96.03,129500.0
2009-06-01 14:20:00,96.03,96.1,95.87,95.93,105700.0,96.03,96.1,95.87,95.93,105700.0
2009-06-01 14:25:00,95.92,95.99,95.92,95.96,38900.0,95.92,95.99,95.92,95.96,38900.0
2009-06-01 14:30:00,95.97,96.01,95.87,95.94,78500.0,95.97,96.01,95.87,95.94,78500.0
2009-06-01 14:35:00,95.93,95.96,95.86,95.89,104900.0,95.93,95.96,95.86,95.89,104900.0
2009-06-01 14:40:00,95.89,96.0,95.89,95.94,84800.0,95.89,96.0,95.89,95.94,84800.0
2009-06-01 14:45:00,95.95,95.95,95.93,95.94,44100.0,95.95,95.95,95.93,95.94,44100.0
2009-06-01 14:50:00,95.94,95.96,95.89,95.91,80300.0,95.94,95.96,95.89,95.91,80300.0
2009-06-01 14:55:00,95.92,95.94,95.86,95.93,66900.0,95.92,95.94,95.86,95.93,66900.0
2009-06-01 15:00:00,95.94,96.09,95.91,96.03,239500.0,95.94,96.09,95.91,96.03,239500.0
2009-06-01 15:05:00,96.04,96.15,96.04,96.11,397900.0,96.04,96.15,96.04,96.11,397900.0
2009-06-01 15:10:00,96.11,96.12,96.03,96.03,274600.0,96.11,96.12,96.03,96.03,274600.0
2009-06-01 15:15:00,96.03,96.05,96.0,96.02,130500.0,96.03,96.05,96.0,96.02,130500.0
2009-06-01 15:20:00,96.02,96.05,95.99,96.02,172900.0,96.02,96.05,95.99,96.02,172900.0
2009-06-01 15:25:00,96.02,96.02,95.96,95.97,173100.0,96.02,96.02,95.96,95.97,173100.0
2009-06-01 15:30:00,95.98,95.99,95.93,95.98,107200.0,95.98,95.99,95.93,95.98,107200.0
2009-06-01 15:35:00,95.99,96.02,95.96,95.97,77100.0,95.99,96.02,95.96,95.97,77100.0
2009-06-01 15:40:00,95.97,95.97,95.94,95.96,77200.0,95.97,95.97,95.94,95.96,77200.0
2009-06-01 15:45:00,95.95,95.96,95.86,95.88,145400.0,95.95,95.96,95.86,95.88,145400.0
2009-06-01 15:50:00,95.89,95.9,95.73,95.74,211700.0,95.89,95.9,95.73,95.74,211700.0
2009-06-01 15:55:00,95.74,95.76,95.63,95.73,466100.0,95.74,95.76,95.63,95.73,466100.0
2009-06-02 09:30:00,96.18,96.31,96.14,96.21,209800.0,96.18,96.31,96.14,96.21,209800.0
2009-06-02 09:35:00,96.21,96.36,96.19,96.33,169500.0,96.21,96.36,96.19,96.33,169500.0
2009-06-02 09:40:00,96.33,96.39,96.27,96.34,211600.0,96.33,96.39,96.27,96.34,211600.0
2009-06-02 09:45:00,96.36,96.47,96.31,96.44,244500.0,96.36,96.47,96.31,96.44,244500.0
2009-06-02 09:50:00,96.43,96.49,96.2,96.36,383100.0,96.43,96.49,96.2,96.36,383100.0
2009-06-02 09:55:00,96.36,96.39,96.22,96.26,142300.0,96.36,96.39,96.22,96.26,142300.0
2009-06-02 10:00:00,96.27,96.34,96.18,96.3,258800.0,96.27,96.34,96.18,96.3,258800.0
2009-06-02 10:05:00,96.3,96.4,96.28,96.34,137500.0,96.3,96.4,96.28,96.34,137500.0
2009-06-02 10:10:00,96.33,96.39,96.1,96.11,199700.0,96.33,96.39,96.1,96.11,199700.0
2009-06-02 10:15:00,96.13,96.28,96.1,96.25,136500.0,96.13,96.28,96.1,96.25,136500.0
2009-06-02 10:20:00,96.24,96.43,96.24,96.38,178500.0,96.24,96.43,96.24,96.38,178500.0
2009-06-02 10:25:00,96.39,96.43,96.28,96.41,155200.0,96.39,96.43,96.28,96.41,155200.0
2009-06-02 10:30:00,96.42,96.8,96.42,96.8,351300.0,96.42,96.8,96.42,96.8,351300.0
2009-06-02 10:35:00,96.8,96.8,96.66,96.79,360200.0,96.8,96.8,96.66,96.79,360200.0
2009-06-02 10:40:00,96.79,96.88,96.68,96.69,433400.0,96.79,96.88,96.68,96.69,433400.0
2009-06-02 10:45:00,96.68,96.76,96.63,96.76,215400.0,96.68,96.76,96.63,96.76,215400.0
2009-06-02 10:50:00,96.77,96.97,96.71,96.74,488800.0,96.77,96.97,96.71,96.74,488800.0
2009-06-02 10:55:00,96.75,96.86,96.64,96.76,308100.0,96.75,96.86,96.64,96.76,308100.0
2009-06-02 11:00:00,96.76,96.94,96.5,96.71,696200.0,96.76,96.94,96.5,96.71,696200.0
2009-06-02 11:05:00,96.71,96.89,96.69,96.75,269400.0,96.71,96.89,96.69,96.75,269400.0
2009-06-02 11:10:00,96.75,96.75,96.51,96.55,295900.0,96.75,96.75,96.51,96.55,295900.0
2009-06-02 11:15:00,96.56,96.6,96.28,96.36,254300.0,96.56,96.6,96.28,96.36,254300.0
2009-06-02 11:20:00,96.37,96.43,96.2,96.21,207800.0,96.37,96.43,96.2,96.21,207800.0
2009-06-02 11:25:00,96.21,96.8,96.2,96.28,114600.0,96.21,96.8,96.2,96.28,114600.0
2009-06-02 11:30:00,96.27,96.41,96.25,96.37,140300.0,96.27,96.41,96.25,96.37,140300.0
2009-06-02 11:35:00,96.37,96.45,96.35,96.43,58100.0,96.37,96.45,96.35,96.43,58100.0
2009-06-02 11:40:00,96.43,96.54,96.2,96.48,289400.0,96.43,96.54,96.2,96.48,289400.0
2009-06-02 11:45:00,96.47,96.48,96.25,96.44,68800.0,96.47,96.48,96.25,96.44,68800.0
2009-06-02 11:50:00,96.44,96.49,96.3,96.37,81700.0,96.44,96.49,96.3,96.37,81700.0
2009-06-02 11:55:00,96.37,96.47,96.33,96.43,74500.0,96.37,96.47,96.33,96.43,74500.0
2009-06-02 12:00:00,96.43,96.57,96.42,96.56,78400.0,96.43,96.57,96.42,96.56,78400.0
2009-06-02 12:05:00,96.56,96.62,96.45,96.47,93900.0,96.56,96.62,96.45,96.47,93900.0
2009-06-02 12:10:00,96.47,96.47,96.34,96.35,119200.0,96.47,96.47,96.34,96.35,119200.0
2009-06-02 12:15:00,96.35,96.35,96.11,96.2,198700.0,96.35,96.35,96.11,96.2,198700.0
2009-06-02 12:20:00,96.18,96.28,96.16,96.26,74200.0,96.18,96.28,96.16,96.26,74200.0
2009-06-02 12:25:00,96.26,96.39,96.25,96.35,125800.0,96.26,96.39,96.25,96.35,125800.0
2009-06-02 12:30:00,96.36,96.48,96.36,96.47,60700.0,96.36,96.48,96.36,96.47,60700.0
2009-06-02 12:35:00,96.48,96.55,96.45,96.49,70400.0,96.48,96.55,96.45,96.49,70400.0
2009-06-02 12:40:00,96.49,96.51,96.47,96.47,59400.0,96.49,96.51,96.47,96.47,59400.0
2009-06-02 12:45:00,96.47,96.53,96.37,96.5,104700.0,96.47,96.53,96.37,96.5,104700.0
2009-06-02 12:50:00,96.49,96.49,96.36,96.41,231000.0,96.49,96.49,96.36,96.41,231000.0
2009-06-02 12:55:00,96.42,96.44,96.26,96.36,209400.0,96.42,96.44,96.26,96.36,209400.0
2009-06-02 13:00:00,96.36,96.42,96.32,96.4,114700.0,96.36,96.42,96.32,96.4,114700.0
2009-06-02 13:05:00,96.4,96.48,96.35,96.39,71100.0,96.4,96.48,96.35,96.39,71100.0
2009-06-02 13:10:00,96.39,96.4,96.24,96.27,93000.0,96.39,96.4,96.24,96.27,93000.0
2009-06-02 13:15:00,96.25,96.42,96.25,96.38,83700.0,96.25,96.42,96.25,96.38,83700.0
2009-06-02 13:20:00,96.38,96.52,96.34,96.5,111100.0,96.38,96.52,96.34,96.5,111100.0
2009-06-02 13:25:00,96.5,96.59,96.47,96.52,101400.0,96.5,96.59,96.47,96.52,101400.0
2009-06-02 13:30:00,96.51,96.53,96.44,96.48,129100.0,96.51,96.53,96.44,96.48,129100.0
2009-06-02 13:35:00,96.49,96.54,96.43,96.45,85200.0,96.49,96.54,96.43,96.45,85200.0
2009-06-02 13:40:00,96.44,96.51,96.44,96.45,59200.0,96.44,96.51,96.44,96.45,59200.0
2009-06-02 13:45:00,96.43,96.52,96.43,96.51,72800.0,96.43,96.52,96.43,96.51,72800.0
2009-06-02 13:50:00,96.52,96.53,96.48,96.48,30000.0,96.52,96.53,96.48,96.48,30000.0
2009-06-02 13:55:00,96.47,96.47,96.34,96.4,114800.0,96.47,96.47,96.34,96.4,114800.0
2009-06-02 14:00:00,96.41,96.41,96.26,96.27,90600.0,96.41,96.41,96.26,96.27,90600.0
2009-06-02 14:05:00,96.27,96.37,96.25,96.37,57700.0,96.27,96.37,96.25,96.37,57700.0
2009-06-02 14:10:00,96.37,96.4,96.34,96.36,57600.0,96.37,96.4,96.34,96.36,57600.0
2009-06-02 14:15:00,96.35,96.46,96.35,96.45,64900.0,96.35,96.46,96.35,96.45,64900.0
2009-06-02 14:20:00,96.44,96.46,96.4,96.44,75400.0,96.44,96.46,96.4,96.44,75400.0
2009-06-02 14:25:00,96.43,96.43,96.32,96.33,34300.0,96.43,96.43,96.32,96.33,34300.0
2009-06-02 14:30:00,96.33,96.34,96.3,96.33,78800.0,96.33,96.34,96.3,96.33,78800.0
2009-06-02 14:35:00,96.33,96.37,96.31,96.36,67800.0,96.33,96.37,96.31,96.36,67800.0
2009-06-02 14:40:00,96.36,96.37,96.31,96.34,43600.0,96.36,96.37,96.31,96.34,43600.0
2009-06-02 14:45:00,96.34,96.36,96.33,96.34,57600.0,96.34,96.36,96.33,96.34,57600.0
2009-06-02 14:50:00,96.33,96.36,96.31,96.31,57400.0,96.33,96.36,96.31,96.31,57400.0
2009-06-02 14:55:00,96.3,96.31,96.22,96.22,132900.0,96.3,96.31,96.22,96.22,132900.0
2009-06-02 15:00:00,96.22,96.29,96.15,96.23,147200.0,96.22,96.29,96.15,96.23,147200.0
2009-06-02 15:05:00,96.23,96.31,96.21,96.24,77300.0,96.23,96.31,96.21,96.24,77300.0
2009-06-02 15:10:00,96.24,96.31,96.24,96.31,62000.0,96.24,96.31,96.24,96.31,62000.0
2009-06-02 15:15:00,96.3,96.44,96.3,96.43,79300.0,96.3,96.44,96.3,96.43,79300.0
2009-06-02 15:20:00,96.42,96.44,96.37,96.37,46600.0,96.42,96.44,96.37,96.37,46600.0
2009-06-02 15:25:00,96.38,96.41,96.34,96.35,55700.0,96.38,96.41,96.34,96.35,55700.0
2009-06-02 15:30:00,96.35,96.39,96.33,96.34,75300.0,96.35,96.39,96.33,96.34,75300.0
2009-06-02 15:35:00,96.35,96.37,96.34,96.36,68500.0,96.35,96.37,96.34,96.36,68500.0
2009-06-02 15:40:00,96.37,96.37,96.34,96.34,84700.0,96.37,96.37,96.34,96.34,84700.0
2009-06-02 15:45:00,96.35,96.37,96.34,96.35,115800.0,96.35,96.37,96.34,96.35,115800.0
2009-06-02 15:50:00,96.35,96.38,96.34,96.38,164600.0,96.35,96.38,96.34,96.38,164600.0
2009-06-02 15:55:00,96.38,96.42,96.36,96.37,253400.0,96.38,96.42,96.36,96.37,253400.0
2009-06-03 09:30:00,95.9,96.02,95.81,95.91,454800.0,95.9,96.02,95.81,95.91,454800.0
2009-06-03 09:35:00,95.91,96.07,95.87,95.9,503600.0,95.91,96.07,95.87,95.9,503600.0
2009-06-03 09:40:00,95.9,95.93,95.83,95.86,355700.0,95.9,95.93,95.83,95.86,355700.0
2009-06-03 09:45:00,95.85,95.92,95.79,95.8,170400.0,95.85,95.92,95.79,95.8,170400.0
2009-06-03 09:50:00,95.8,95.91,95.7,95.76,372600.0,95.8,95.91,95.7,95.76,372600.0
2009-06-03 09:55:00,95.75,95.89,95.74,95.85,312800.0,95.75,95.89,95.74,95.85,312800.0
2009-06-03 10:00:00,95.84,95.84,95.6,95.71,357600.0,95.84,95.84,95.6,95.71,357600.0
2009-06-03 10:05:00,95.71,95.96,95.71,95.92,217900.0,95.71,95.96,95.71,95.92,217900.0
2009-06-03 10:10:00,95.92,96.02,95.87,96.01,268000.0,95.92,96.02,95.87,96.01,268000.0
2009-06-03 10:15:00,96.01,96.21,96.0,96.07,204300.0,96.01,96.21,96.0,96.07,204300.0
2009-06-03 10:20:00,96.06,96.07,95.91,95.97,138400.0,96.06,96.07,95.91,95.97,138400.0
2009-06-03 10:25:00,95.98,96.15,95.95,96.13,267100.0,95.98,96.15,95.95,96.13,267100.0
2009-06-03 10:30:00,96.13,96.13,95.8,95.87,277200.0,96.13,96.13,95.8,95.87,277200.0
2009-06-03 10:35:00,95.88,95.97,95.78,95.81,203300.0,95.88,95.97,95.78,95.81,203300.0
2009-06-03 10:40:00,95.83,96.07,95.83,96.06,91600.0,95.83,96.07,95.83,96.06,91600.0
2009-06-03 10:45:00,96.06,96.07,95.91,95.91,71900.0,96.06,96.07,95.91,95.91,71900.0
2009-06-03 10:50:00,95.91,96.0,95.89,95.99,121200.0,95.91,96.0,95.89,95.99,121200.0
2009-06-03 10:55:00,96.0,96.09,95.92,96.09,96200.0,96.0,96.09,95.92,96.09,96200.0
2009-06-03 11:00:00,96.08,96.09,95.93,95.96,104800.0,96.08,96.09,95.93,95.96,104800.0
2009-06-03 11:05:00,95.96,96.06,95.96,96.02,301000.0,95.96,96.06,95.96,96.02,301000.0
2009-06-03 11:10:00,96.02,96.08,95.97,95.97,125700.0,96.02,96.08,95.97,95.97,125700.0
2009-06-03 11:15:00,95.97,96.09,95.94,95.96,149700.0,95.97,96.09,95.94,95.96,149700.0
2009-06-03 11:20:00,95.97,96.02,95.94,96.01,89900.0,95.97,96.02,95.94,96.01,89900.0
2009-06-03 11:25:00,96.02,96.05,95.96,95.97,53600.0,96.02,96.05,95.96,95.97,53600.0
2009-06-03 11:30:00,95.97,96.0,95.86,95.88,130400.0,95.97,96.0,95.86,95.88,130400.0
2009-06-03 11:35:00,95.89,95.9,95.76,95.8,215900.0,95.89,95.9,95.76,95.8,215900.0
2009-06-03 11:40:00,95.81,95.88,95.77,95.8,87800.0,95.81,95.88,95.77,95.8,87800.0
2009-06-03 11:45:00,95.8,95.88,95.66,95.72,276000.0,95.8,95.88,95.66,95.72,276000.0
2009-06-03 11:50:00,95.7,96.05,95.36,95.42,531100.0,95.7,96.05,95.36,95.42,531100.0
2009-06-03 11:55:00,95.43,95.48,95.34,95.4,255800.0,95.43,95.48,95.34,95.4,255800.0
2009-06-03 12:00:00,95.4,95.47,95.23,95.33,326800.0,95.4,95.47,95.23,95.33,326800.0
2009-06-03 12:05:00,95.32,95.45,94.86,94.95,799500.0,95.32,95.45,94.86,94.95,799500.0
2009-06-03 12:10:00,94.95,95.01,94.49,94.61,1599100.0,94.95,95.01,94.49,94.61,1599100.0
2009-06-03 12:15:00,94.62,94.95,94.6,94.92,602100.0,94.62,94.95,94.6,94.92,602100.0
2009-06-03 12:20:00,94.94,94.99,94.87,94.92,236600.0,94.94,94.99,94.87,94.92,236600.0
2009-06-03 12:25:00,94.93,94.96,94.79,94.89,227200.0,94.93,94.96,94.79,94.89,227200.0
2009-06-03 12:30:00,94.88,94.88,94.73,94.79,232500.0,94.88,94.88,94.73,94.79,232500.0
2009-06-03 12:35:00,94.8,94.97,94.8,94.84,166400.0,94.8,94.97,94.8,94.84,166400.0
2009-06-03 12:40:00,94.84,94.84,94.68,94.71,231900.0,94.84,94.84,94.68,94.71,231900.0
2009-06-03 12:45:00,94.71,94.74,94.46,94.53,603500.0,94.71,94.74,94.46,94.53,603500.0
2009-06-03 12:50:00,94.54,94.66,94.44,94.65,319200.0,94.54,94.66,94.44,94.65,319200.0
2009-06-03 12:55:00,94.66,94.67,94.54,94.56,162100.0,94.66,94.67,94.54,94.56,162100.0
2009-06-03 13:00:00,94.56,94.75,94.5,94.75,125700.0,94.56,94.75,94.5,94.75,125700.0
2009-06-03 13:05:00,94.74,94.83,94.67,94.68,191600.0,94.74,94.83,94.67,94.68,191600.0
2009-06-03 13:10:00,94.69,94.8,94.68,94.69,174900.0,94.69,94.8,94.68,94.69,174900.0
2009-06-03 13:15:00,94.69,94.79,94.66,94.7,77600.0,94.69,94.79,94.66,94.7,77600.0
2009-06-03 13:20:00,94.7,94.76,94.7,94.73,54000.0,94.7,94.76,94.7,94.73,54000.0
2009-06-03 13:25:00,94.72,94.84,94.66,94.68,141300.0,94.72,94.84,94.66,94.68,141300.0
2009-06-03 13:30:00,94.67,94.89,94.67,94.81,107000.0,94.67,94.89,94.67,94.81,107000.0
2009-06-03 13:35:00,94.81,94.81,94.57,94.61,122100.0,94.81,94.81,94.57,94.61,122100.0
2009-06-03 13:40:00,94.61,94.62,94.57,94.6,67100.0,94.61,94.62,94.57,94.6,67100.0
2009-06-03 13:45:00,94.6,94.62,94.5,94.56,261400.0,94.6,94.62,94.5,94.56,261400.0
2009-06-03 13:50:00,94.55,94.62,94.5,94.61,99000.0,94.55,94.62,94.5,94.61,99000.0
2009-06-03 13:55:00,94.6,94.63,94.56,94.6,65300.0,94.6,94.63,94.56,94.6,65300.0
2009-06-03 14:00:00,94.6,94.65,94.59,94.63,95300.0,94.6,94.65,94.59,94.63,95300.0
2009-06-03 14:05:00,94.64,94.65,94.6,94.64,61800.0,94.64,94.65,94.6,94.64,61800.0
2009-06-03 14:10:00,94.64,94.66,94.62,94.65,20400.0,94.64,94.66,94.62,94.65,20400.0
2009-06-03 14:15:00,94.63,94.63,94.56,94.58,49600.0,94.63,94.63,94.56,94.58,49600.0
2009-06-03 14:20:00,94.57,94.6,94.42,94.43,272500.0,94.57,94.6,94.42,94.43,272500.0
2009-06-03 14:25:00,94.42,94.65,94.39,94.54,230800.0,94.42,94.65,94.39,94.54,230800.0
2009-06-03 14:30:00,94.54,94.56,94.45,94.47,93900.0,94.54,94.56,94.45,94.47,93900.0
2009-06-03 14:35:00,94.46,94.52,94.39,94.45,83400.0,94.46,94.52,94.39,94.45,83400.0
2009-06-03 14:40:00,94.45,94.53,94.44,94.5,103100.0,94.45,94.53,94.44,94.5,103100.0
2009-06-03 14:45:00,94.5,94.55,94.41,94.47,98700.0,94.5,94.55,94.41,94.47,98700.0
2009-06-03 14:50:00,94.47,94.53,94.31,94.4,135200.0,94.47,94.53,94.31,94.4,135200.0
2009-06-03 14:55:00,94.41,94.6,94.4,94.52,115800.0,94.41,94.6,94.4,94.52,115800.0
2009-06-03 15:00:00,94.51,94.55,94.37,94.38,113100.0,94.51,94.55,94.37,94.38,113100.0
2009-06-03 15:05:00,94.4,94.45,94.33,94.42,80800.0,94.4,94.45,94.33,94.42,80800.0
2009-06-03 15:10:00,94.43,94.5,94.42,94.43,89300.0,94.43,94.5,94.42,94.43,89300.0
2009-06-03 15:15:00,94.44,94.5,94.42,94.47,73600.0,94.44,94.5,94.42,94.47,73600.0
2009-06-03 15:20:00,94.48,94.52,94.45,94.51,83100.0,94.48,94.52,94.45,94.51,83100.0
2009-06-03 15:25:00,94.51,94.57,94.46,94.55,115500.0,94.51,94.57,94.46,94.55,115500.0
2009-06-03 15:30:00,94.56,94.58,94.54,94.55,131600.0,94.56,94.58,94.54,94.55,131600.0
2009-06-03 15:35:00,94.55,94.55,94.49,94.49,146100.0,94.55,94.55,94.49,94.49,146100.0
2009-06-03 15:40:00,94.49,94.53,94.4,94.42,145600.0,94.49,94.53,94.4,94.42,145600.0
2009-06-03 15:45:00,94.42,94.52,94.42,94.43,155500.0,94.42,94.52,94.42,94.43,155500.0
2009-06-03 15:50:00,94.42,94.55,94.42,94.43,213600.0,94.42,94.55,94.42,94.43,213600.0
2009-06-03 15:55:00,94.43,94.5,94.37,94.43,237600.0,94.43,94.5,94.37,94.43,237600.0
2009-06-04 09:30:00,95.22,95.37,95.2,95.26,370300.0,95.22,95.37,95.2,95.26,370300.0
2009-06-04 09:35:00,95.26,95.58,95.25,95.41,348300.0,95.26,95.58,95.25,95.41,348300.0
2009-06-04 09:40:00,95.41,95.57,95.41,95.52,280300.0,95.41,95.57,95.41,95.52,280300.0
2009-06-04 09:45:00,95.52,95.81,95.51,95.6,711500.0,95.52,95.81,95.51,95.6,711500.0
2009-06-04 09:50:00,95.61,95.63,95.48,95.49,133400.0,95.61,95.63,95.48,95.49,133400.0
2009-06-04 09:55:00,95.49,95.61,95.3,95.43,462500.0,95.49,95.61,95.3,95.43,462500.0
2009-06-04 10:00:00,95.45,95.5,95.33,95.48,130600.0,95.45,95.5,95.33,95.48,130600.0
2009-06-04 10:05:00,95.46,95.47,95.26,95.31,356800.0,95.46,95.47,95.26,95.31,356800.0
2009-06-04 10:10:00,95.3,95.54,95.23,95.5,253800.0,95.3,95.54,95.23,95.5,253800.0
2009-06-04 10:15:00,95.48,95.61,95.42,95.55,174700.0,95.48,95.61,95.42,95.55,174700.0
2009-06-04 10:20:00,95.55,95.87,95.54,95.85,327500.0,95.55,95.87,95.54,95.85,327500.0
2009-06-04 10:25:00,95.85,95.85,95.64,95.73,101200.0,95.85,95.85,95.64,95.73,101200.0
2009-06-04 10:30:00,95.72,95.73,95.61,95.68,63400.0,95.72,95.73,95.61,95.68,63400.0
2009-06-04 10:35:00,95.68,95.75,95.65,95.71,113700.0,95.68,95.75,95.65,95.71,113700.0
2009-06-04 10:40:00,95.72,95.75,95.67,95.75,68600.0,95.72,95.75,95.67,95.75,68600.0
2009-06-04 10:45:00,95.75,95.82,95.67,95.72,101900.0,95.75,95.82,95.67,95.72,101900.0
2009-06-04 10:50:00,95.74,95.98,95.7,95.95,1030400.0,95.74,95.98,95.7,95.95,1030400.0
2009-06-04 10:55:00,95.96,96.14,95.93,96.08,424700.0,95.96,96.14,95.93,96.08,424700.0
2009-06-04 11:00:00,96.08,96.08,95.93,95.95,158600.0,96.08,96.08,95.93,95.95,158600.0
2009-06-04 11:05:00,95.96,96.04,95.93,96.02,129900.0,95.96,96.04,95.93,96.02,129900.0
2009-06-04 11:10:00,96.02,96.1,95.97,96.02,257500.0,96.02,96.1,95.97,96.02,257500.0
2009-06-04 11:15:00,96.02,96.19,96.01,96.1,141900.0,96.02,96.19,96.01,96.1,141900.0
2009-06-04 11:20:00,96.11,96.13,95.98,96.06,129800.0,96.11,96.13,95.98,96.06,129800.0
2009-06-04 11:25:00,96.06,96.1,95.92,95.97,287600.0,96.06,96.1,95.92,95.97,287600.0
2009-06-04 11:30:00,95.97,96.08,95.94,96.04,120600.0,95.97,96.08,95.94,96.04,120600.0
2009-06-04 11:35:00,96.04,96.05,95.89,95.95,55400.0,96.04,96.05,95.89,95.95,55400.0
2009-06-04 11:40:00,95.96,96.04,95.87,95.92,53000.0,95.96,96.04,95.87,95.92,53000.0
2009-06-04 11:45:00,95.93,95.97,95.8,95.97,59900.0,95.93,95.97,95.8,95.97,59900.0
2009-06-04 11:50:00,95.94,95.94,95.84,95.93,60800.0,95.94,95.94,95.84,95.93,60800.0
2009-06-04 11:55:00,95.93,96.08,95.92,95.92,136500.0,95.93,96.08,95.92,95.92,136500.0
2009-06-04 12:00:00,95.94,95.94,95.8,95.82,69000.0,95.94,95.94,95.8,95.82,69000.0
2009-06-04 12:05:00,95.82,95.9,95.78,95.81,60200.0,95.82,95.9,95.78,95.81,60200.0
2009-06-04 12:10:00,95.8,95.93,95.8,95.87,104500.0,95.8,95.93,95.8,95.87,104500.0
2009-06-04 12:15:00,95.84,95.95,95.77,95.95,88000.0,95.84,95.95,95.77,95.95,88000.0
2009-06-04 12:20:00,95.94,96.0,95.91,95.98,75700.0,95.94,96.0,95.91,95.98,75700.0
2009-06-04 12:25:00,95.98,96.06,95.87,96.06,188100.0,95.98,96.06,95.87,96.06,188100.0
2009-06-04 12:30:00,96.05,96.13,96.01,96.13,76700.0,96.05,96.13,96.01,96.13,76700.0
2009-06-04 12:35:00,96.13,96.33,96.13,96.2,259000.0,96.13,96.33,96.13,96.2,259000.0
2009-06-04 12:40:00,96.2,96.22,96.13,96.13,46200.0,96.2,96.22,96.13,96.13,46200.0
2009-06-04 12:45:00,96.12,96.13,95.89,95.9,107300.0,96.12,96.13,95.89,95.9,107300.0
2009-06-04 12:50:00,95.9,96.08,95.9,95.98,91600.0,95.9,96.08,95.9,95.98,91600.0
2009-06-04 12:55:00,95.98,96.05,95.92,96.0,91500.0,95.98,96.05,95.92,96.0,91500.0
2009-06-04 13:00:00,96.02,96.1,95.91,96.0,77600.0,96.02,96.1,95.91,96.0,77600.0
2009-06-04 13:05:00,96.01,96.08,95.93,96.07,49800.0,96.01,96.08,95.93,96.07,49800.0
2009-06-04 13:10:00,96.07,96.09,95.97,95.98,86500.0,96.07,96.09,95.97,95.98,86500.0
2009-06-04 13:15:00,95.99,96.24,95.99,96.22,107700.0,95.99,96.24,95.99,96.22,107700.0
2009-06-04 13:20:00,96.24,96.49,96.23,96.46,324900.0,96.24,96.49,96.23,96.46,324900.0
2009-06-04 13:25:00,96.46,96.49,96.36,96.37,186900.0,96.46,96.49,96.36,96.37,186900.0
2009-06-04 13:30:00,96.37,96.39,96.26,96.34,161300.0,96.37,96.39,96.26,96.34,161300.0
2009-06-04 13:35:00,96.34,96.37,96.28,96.35,42400.0,96.34,96.37,96.28,96.35,42400.0
2009-06-04 13:40:00,96.34,96.36,96.23,96.28,98300.0,96.34,96.36,96.23,96.28,98300.0
2009-06-04 13:45:00,96.47,96.47,96.27,96.4,115300.0,96.47,96.47,96.27,96.4,115300.0
2009-06-04 13:50:00,96.4,96.41,96.29,96.31,44200.0,96.4,96.41,96.29,96.31,44200.0
2009-06-04 13:55:00,96.31,96.35,96.27,96.32,45700.0,96.31,96.35,96.27,96.32,45700.0
2009-06-04 14:00:00,96.32,96.34,96.28,96.29,46000.0,96.32,96.34,96.28,96.29,46000.0
2009-06-04 14:05:00,96.29,96.34,96.26,96.34,68100.0,96.29,96.34,96.26,96.34,68100.0
2009-06-04 14:10:00,96.34,96.35,96.17,96.19,67200.0,96.34,96.35,96.17,96.19,67200.0
2009-06-04 14:15:00,96.21,96.29,96.19,96.19,62500.0,96.21,96.29,96.19,96.19,62500.0
2009-06-04 14:20:00,96.19,96.22,96.13,96.14,69100.0,96.19,96.22,96.13,96.14,69100.0
2009-06-04 14:25:00,96.13,96.2,96.07,96.13,103100.0,96.13,96.2,96.07,96.13,103100.0
2009-06-04 14:30:00,96.13,96.18,96.09,96.17,36500.0,96.13,96.18,96.09,96.17,36500.0
2009-06-04 14:35:00,96.17,96.23,96.15,96.18,77900.0,96.17,96.23,96.15,96.18,77900.0
2009-06-04 14:40:00,96.18,96.19,96.15,96.19,31000.0,96.18,96.19,96.15,96.19,31000.0
2009-06-04 14:45:00,96.18,96.25,96.18,96.23,44000.0,96.18,96.25,96.18,96.23,44000.0
2009-06-04 14:50:00,96.23,96.23,96.17,96.19,42500.0,96.23,96.23,96.17,96.19,42500.0
2009-06-04 14:55:00,96.19,96.25,96.17,96.24,105800.0,96.19,96.25,96.17,96.24,105800.0
2009-06-04 15:00:00,96.22,96.24,96.16,96.16,55200.0,96.22,96.24,96.16,96.16,55200.0
2009-06-04 15:05:00,96.16,96.19,96.06,96.07,53100.0,96.16,96.19,96.06,96.07,53100.0
2009-06-04 15:10:00,96.08,96.13,96.08,96.09,40500.0,96.08,96.13,96.08,96.09,40500.0
2009-06-04 15:15:00,96.08,96.16,96.08,96.12,49100.0,96.08,96.16,96.08,96.12,49100.0
2009-06-04 15:20:00,96.12,96.21,96.11,96.18,58200.0,96.12,96.21,96.11,96.18,58200.0
2009-06-04 15:25:00,96.19,96.21,96.14,96.15,32300.0,96.19,96.21,96.14,96.15,32300.0
2009-06-04 15:30:00,96.14,96.15,96.06,96.08,53800.0,96.14,96.15,96.06,96.08,53800.0
2009-06-04 15:35:00,96.08,96.15,96.07,96.15,70600.0,96.08,96.15,96.07,96.15,70600.0
2009-06-04 15:40:00,96.14,96.16,96.09,96.14,103800.0,96.14,96.16,96.09,96.14,103800.0
2009-06-04 15:45:00,96.14,96.22,96.13,96.22,116700.0,96.14,96.22,96.13,96.22,116700.0
2009-06-04 15:50:00,96.22,96.32,96.22,96.24,240300.0,96.22,96.32,96.22,96.24,240300.0
2009-06-04 15:55:00,96.24,96.31,96.22,96.27,240900.0,96.24,96.31,96.22,96.27,240900.0
2009-06-05 09:30:00,94.21,94.34,94.07,94.1,770700.0,94.21,94.34,94.07,94.1,770700.0
2009-06-05 09:35:00,94.11,94.17,93.91,94.17,515400.0,94.11,94.17,93.91,94.17,515400.0
2009-06-05 09:40:00,94.17,94.41,94.0,94.38,521800.0,94.17,94.41,94.0,94.38,521800.0
2009-06-05 09:45:00,94.38,94.41,93.71,93.8,1047700.0,94.38,94.41,93.71,93.8,1047700.0
2009-06-05 09:50:00,93.8,94.07,93.69,94.0,480400.0,93.8,94.07,93.69,94.0,480400.0
2009-06-05 09:55:00,94.0,94.34,93.91,94.25,380200.0,94.0,94.34,93.91,94.25,380200.0
2009-06-05 10:00:00,94.24,94.53,94.2,94.5,520500.0,94.24,94.53,94.2,94.5,520500.0
2009-06-05 10:05:00,94.5,94.51,94.23,94.31,480200.0,94.5,94.51,94.23,94.31,480200.0
2009-06-05 10:10:00,94.3,94.32,93.9,94.05,765100.0,94.3,94.32,93.9,94.05,765100.0
2009-06-05 10:15:00,94.03,94.3,94.03,94.29,201300.0,94.03,94.3,94.03,94.29,201300.0
2009-06-05 10:20:00,94.29,94.37,94.15,94.27,320600.0,94.29,94.37,94.15,94.27,320600.0
2009-06-05 10:25:00,94.27,94.37,94.16,94.28,189300.0,94.27,94.37,94.16,94.28,189300.0
2009-06-05 10:30:00,94.27,94.34,94.19,94.21,102300.0,94.27,94.34,94.19,94.21,102300.0
2009-06-05 10:35:00,94.21,94.43,94.1,94.4,187000.0,94.21,94.43,94.1,94.4,187000.0
2009-06-05 10:40:00,94.4,94.51,94.34,94.44,209200.0,94.4,94.51,94.34,94.44,209200.0
2009-06-05 10:45:00,94.43,94.48,94.31,94.43,111200.0,94.43,94.48,94.31,94.43,111200.0
2009-06-05 10:50:00,94.44,94.48,94.3,94.41,190100.0,94.44,94.48,94.3,94.41,190100.0
2009-06-05 10:55:00,94.41,94.41,94.14,94.28,146800.0,94.41,94.41,94.14,94.28,146800.0
2009-06-05 11:00:00,94.28,94.65,94.25,94.59,382100.0,94.28,94.65,94.25,94.59,382100.0
2009-06-05 11:05:00,94.62,94.62,94.37,94.4,256800.0,94.62,94.62,94.37,94.4,256800.0
2009-06-05 11:10:00,94.42,94.5,94.24,94.25,121700.0,94.42,94.5,94.24,94.25,121700.0
2009-06-05 11:15:00,94.27,94.35,94.12,94.13,163300.0,94.27,94.35,94.12,94.13,163300.0
2009-06-05 11:20:00,94.13,94.28,94.02,94.09,221200.0,94.13,94.28,94.02,94.09,221200.0
2009-06-05 11:25:00,94.08,94.17,94.04,94.17,113100.0,94.08,94.17,94.04,94.17,113100.0
2009-06-05 11:30:00,94.18,94.38,94.03,94.26,205800.0,94.18,94.38,94.03,94.26,205800.0
2009-06-05 11:35:00,94.27,94.34,94.16,94.19,140300.0,94.27,94.34,94.16,94.19,140300.0
2009-06-05 11:40:00,94.19,94.2,93.95,94.13,148100.0,94.19,94.2,93.95,94.13,148100.0
2009-06-05 11:45:00,94.12,94.34,94.05,94.32,125900.0,94.12,94.34,94.05,94.32,125900.0
2009-06-05 11:50:00,94.32,94.34,94.13,94.29,75600.0,94.32,94.34,94.13,94.29,75600.0
2009-06-05 11:55:00,94.33,94.33,94.21,94.29,29600.0,94.33,94.33,94.21,94.29,29600.0
2009-06-05 12:00:00,94.28,94.33,94.25,94.25,41100.0,94.28,94.33,94.25,94.25,41100.0
2009-06-05 12:05:00,94.25,94.4,94.25,94.33,42000.0,94.25,94.4,94.25,94.33,42000.0
2009-06-05 12:10:00,94.32,94.36,94.22,94.28,55200.0,94.32,94.36,94.22,94.28,55200.0
2009-06-05 12:15:00,94.29,94.45,94.29,94.42,74000.0,94.29,94.45,94.29,94.42,74000.0
2009-06-05 12:20:00,94.43,94.43,94.33,94.36,75800.0,94.43,94.43,94.33,94.36,75800.0
2009-06-05 12:25:00,94.37,94.47,94.37,94.44,67700.0,94.37,94.47,94.37,94.44,67700.0
2009-06-05 12:30:00,94.45,94.59,94.43,94.55,84700.0,94.45,94.59,94.43,94.55,84700.0
2009-06-05 12:35:00,94.54,94.6,94.47,94.53,48000.0,94.54,94.6,94.47,94.53,48000.0
2009-06-05 12:40:00,94.54,94.61,94.51,94.59,79300.0,94.54,94.61,94.51,94.59,79300.0
2009-06-05 12:45:00,94.59,94.66,94.53,94.65,65600.0,94.59,94.66,94.53,94.65,65600.0
2009-06-05 12:50:00,94.65,94.67,94.55,94.58,71200.0,94.65,94.67,94.55,94.58,71200.0
2009-06-05 12:55:00,94.57,94.67,94.45,94.67,247300.0,94.57,94.67,94.45,94.67,247300.0
2009-06-05 13:00:00,94.67,94.79,94.67,94.74,138400.0,94.67,94.79,94.67,94.74,138400.0
2009-06-05 13:05:00,94.75,94.75,94.65,94.65,67300.0,94.75,94.75,94.65,94.65,67300.0
2009-06-05 13:10:00,94.66,94.69,94.46,94.57,104400.0,94.66,94.69,94.46,94.57,104400.0
2009-06-05 13:15:00,94.57,94.58,94.53,94.57,66400.0,94.57,94.58,94.53,94.57,66400.0
2009-06-05 13:20:00,94.57,94.57,94.34,94.36,161100.0,94.57,94.57,94.34,94.36,161100.0
2009-06-05 13:25:00,94.36,94.48,94.33,94.43,127300.0,94.36,94.48,94.33,94.43,127300.0
2009-06-05 13:30:00,94.42,94.47,94.39,94.39,85600.0,94.42,94.47,94.39,94.39,85600.0
2009-06-05 13:35:00,94.39,94.44,94.31,94.4,56500.0,94.39,94.44,94.31,94.4,56500.0
2009-06-05 13:40:00,94.37,94.45,94.36,94.45,54200.0,94.37,94.45,94.36,94.45,54200.0
2009-06-05 13:45:00,94.44,94.49,94.41,94.45,56400.0,94.44,94.49,94.41,94.45,56400.0
2009-06-05 13:50:00,94.43,94.45,94.37,94.42,41100.0,94.43,94.45,94.37,94.42,41100.0
2009-06-05 13:55:00,94.4,94.47,94.35,94.43,49600.0,94.4,94.47,94.35,94.43,49600.0
2009-06-05 14:00:00,94.43,94.43,94.31,94.33,63400.0,94.43,94.43,94.31,94.33,63400.0
2009-06-05 14:05:00,94.32,94.38,94.22,94.22,91700.0,94.32,94.38,94.22,94.22,91700.0
2009-06-05 14:10:00,94.22,94.24,93.93,93.96,207500.0,94.22,94.24,93.93,93.96,207500.0
2009-06-05 14:15:00,93.97,94.0,93.77,93.78,318500.0,93.97,94.0,93.77,93.78,318500.0
2009-06-05 14:20:00,93.79,93.87,93.76,93.8,154600.0,93.79,93.87,93.76,93.8,154600.0
2009-06-05 14:25:00,93.8,93.83,93.63,93.73,205400.0,93.8,93.83,93.63,93.73,205400.0
2009-06-05 14:30:00,93.73,93.73,93.57,93.67,224000.0,93.73,93.73,93.57,93.67,224000.0
2009-06-05 14:35:00,93.67,93.89,93.66,93.85,196700.0,93.67,93.89,93.66,93.85,196700.0
2009-06-05 14:40:00,93.83,93.92,93.79,93.8,137000.0,93.83,93.92,93.79,93.8,137000.0
2009-06-05 14:45:00,93.81,93.86,93.75,93.85,110800.0,93.81,93.86,93.75,93.85,110800.0
2009-06-05 14:50:00,93.85,93.93,93.8,93.81,87800.0,93.85,93.93,93.8,93.81,87800.0
2009-06-05 14:55:00,93.84,94.0,93.83,93.95,122800.0,93.84,94.0,93.83,93.95,122800.0
2009-06-05 15:00:00,93.95,94.14,93.91,93.95,147200.0,93.95,94.14,93.91,93.95,147200.0
2009-06-05 15:05:00,93.96,94.0,93.8,93.86,154900.0,93.96,94.0,93.8,93.86,154900.0
2009-06-05 15:10:00,93.86,93.88,93.74,93.81,91100.0,93.86,93.88,93.74,93.81,91100.0
2009-06-05 15:15:00,93.81,93.81,93.75,93.76,76000.0,93.81,93.81,93.75,93.76,76000.0
2009-06-05 15:20:00,93.76,93.78,93.57,93.64,188300.0,93.76,93.78,93.57,93.64,188300.0
2009-06-05 15:25:00,93.64,93.67,93.61,93.61,134900.0,93.64,93.67,93.61,93.61,134900.0
2009-06-05 15:30:00,93.62,93.7,93.61,93.67,126800.0,93.62,93.7,93.61,93.67,126800.0
2009-06-05 15:35:00,93.68,93.77,93.62,93.76,162400.0,93.68,93.77,93.62,93.76,162400.0
2009-06-05 15:40:00,93.75,93.81,93.7,93.72,274100.0,93.75,93.81,93.7,93.72,274100.0
2009-06-05 15:45:00,93.71,93.75,93.65,93.65,206400.0,93.71,93.75,93.65,93.65,206400.0
2009-06-05 15:50:00,93.66,93.72,93.61,93.64,258300.0,93.66,93.72,93.61,93.64,258300.0
2009-06-05 15:55:00,93.64,93.71,93.57,93.67,531500.0,93.64,93.71,93.57,93.67,531500.0
2009-06-08 09:30:00,93.24,93.26,93.03,93.11,568600.0,93.24,93.26,93.03,93.11,568600.0
2009-06-08 09:35:00,93.08,93.1,92.92,93.06,309700.0,93.08,93.1,92.92,93.06,309700.0
2009-06-08 09:40:00,93.07,93.07,92.7,92.78,401200.0,93.07,93.07,92.7,92.78,401200.0
2009-06-08 09:45:00,92.76,92.9,92.58,92.81,600500.0,92.76,92.9,92.58,92.81,600500.0
2009-06-08 09:50:00,92.82,92.95,92.76,92.81,335000.0,92.82,92.95,92.76,92.81,335000.0
2009-06-08 09:55:00,92.81,92.95,92.77,92.82,331600.0,92.81,92.95,92.77,92.82,331600.0
2009-06-08 10:00:00,92.81,92.81,92.65,92.7,387800.0,92.81,92.81,92.65,92.7,387800.0
2009-06-08 10:05:00,92.69,92.85,92.65,92.85,242400.0,92.69,92.85,92.65,92.85,242400.0
2009-06-08 10:10:00,92.83,92.87,92.7,92.71,260300.0,92.83,92.87,92.7,92.71,260300.0
2009-06-08 10:15:00,92.71,92.97,92.69,92.92,142500.0,92.71,92.97,92.69,92.92,142500.0
2009-06-08 10:20:00,92.93,93.12,92.89,93.09,247900.0,92.93,93.12,92.89,93.09,247900.0
2009-06-08 10:25:00,93.1,93.17,93.05,93.15,117600.0,93.1,93.17,93.05,93.15,117600.0
2009-06-08 10:30:00,93.14,93.27,93.12,93.22,166000.0,93.14,93.27,93.12,93.22,166000.0
2009-06-08 10:35:00,93.22,93.33,93.17,93.29,130300.0,93.22,93.33,93.17,93.29,130300.0
2009-06-08 10:40:00,93.3,93.31,93.12,93.18,83900.0,93.3,93.31,93.12,93.18,83900.0
2009-06-08 10:45:00,93.17,93.22,93.07,93.07,133900.0,93.17,93.22,93.07,93.07,133900.0
2009-06-08 10:50:00,93.07,93.29,93.07,93.21,89800.0,93.07,93.29,93.07,93.21,89800.0
2009-06-08 10:55:00,93.22,93.26,92.98,93.11,147700.0,93.22,93.26,92.98,93.11,147700.0
2009-06-08 11:00:00,93.11,93.16,93.07,93.09,97100.0,93.11,93.16,93.07,93.09,97100.0
2009-06-08 11:05:00,93.09,93.19,93.05,93.11,160100.0,93.09,93.19,93.05,93.11,160100.0
2009-06-08 11:10:00,93.11,93.12,92.97,93.12,75000.0,93.11,93.12,92.97,93.12,75000.0
2009-06-08 11:15:00,93.12,93.28,93.08,93.22,147200.0,93.12,93.28,93.08,93.22,147200.0
2009-06-08 11:20:00,93.24,93.29,93.16,93.17,90900.0,93.24,93.29,93.16,93.17,90900.0
2009-06-08 11:25:00,93.18,93.18,93.05,93.06,53000.0,93.18,93.18,93.05,93.06,53000.0
2009-06-08 11:30:00,93.06,93.2,93.06,93.14,72100.0,93.06,93.2,93.06,93.14,72100.0
2009-06-08 11:35:00,93.12,93.18,93.06,93.18,65200.0,93.12,93.18,93.06,93.18,65200.0
2009-06-08 11:40:00,93.17,93.21,93.1,93.14,110600.0,93.17,93.21,93.1,93.14,110600.0
2009-06-08 11:45:00,93.14,93.16,93.08,93.1,198500.0,93.14,93.16,93.08,93.1,198500.0
2009-06-08 11:50:00,93.1,93.11,93.03,93.08,96700.0,93.1,93.11,93.03,93.08,96700.0
2009-06-08 11:55:00,93.06,93.1,93.04,93.09,83500.0,93.06,93.1,93.04,93.09,83500.0
2009-06-08 12:00:00,93.1,93.17,92.91,92.94,113800.0,93.1,93.17,92.91,92.94,113800.0
2009-06-08 12:05:00,92.94,93.11,92.94,93.03,68800.0,92.94,93.11,92.94,93.03,68800.0
2009-06-08 12:10:00,93.02,93.12,93.02,93.07,47900.0,93.02,93.12,93.02,93.07,47900.0
2009-06-08 12:15:00,93.07,93.2,93.06,93.2,44400.0,93.07,93.2,93.06,93.2,44400.0
2009-06-08 12:20:00,93.2,93.3,93.18,93.28,90900.0,93.2,93.3,93.18,93.28,90900.0
2009-06-08 12:25:00,93.29,93.35,93.0,93.19,289500.0,93.29,93.35,93.0,93.19,289500.0
2009-06-08 12:30:00,93.2,93.29,93.17,93.19,51400.0,93.2,93.29,93.17,93.19,51400.0
2009-06-08 12:35:00,93.2,93.33,93.17,93.3,35800.0,93.2,93.33,93.17,93.3,35800.0
2009-06-08 12:40:00,93.3,93.32,93.24,93.26,45200.0,93.3,93.32,93.24,93.26,45200.0
2009-06-08 12:45:00,93.28,93.3,93.19,93.2,31300.0,93.28,93.3,93.19,93.2,31300.0
2009-06-08 12:50:00,93.19,93.27,93.19,93.21,18300.0,93.19,93.27,93.19,93.21,18300.0
2009-06-08 12:55:00,93.22,93.3,93.22,93.28,64300.0,93.22,93.3,93.22,93.28,64300.0
2009-06-08 13:00:00,93.3,93.36,93.24,93.29,61400.0,93.3,93.36,93.24,93.29,61400.0
2009-06-08 13:05:00,93.29,93.3,93.25,93.28,59600.0,93.29,93.3,93.25,93.28,59600.0
2009-06-08 13:10:00,93.3,93.35,93.25,93.29,54500.0,93.3,93.35,93.25,93.29,54500.0
2009-06-08 13:15:00,93.3,93.39,93.3,93.38,99100.0,93.3,93.39,93.3,93.38,99100.0
2009-06-08 13:20:00,93.38,93.5,93.26,93.45,199000.0,93.38,93.5,93.26,93.45,199000.0
2009-06-08 13:25:00,93.46,93.49,93.35,93.36,96200.0,93.46,93.49,93.35,93.36,96200.0
2009-06-08 13:30:00,93.36,93.46,93.34,93.4,115000.0,93.36,93.46,93.34,93.4,115000.0
2009-06-08 13:35:00,93.39,93.47,93.36,93.4,138100.0,93.39,93.47,93.36,93.4,138100.0
2009-06-08 13:40:00,93.4,93.48,93.37,93.43,49300.0,93.4,93.48,93.37,93.43,49300.0
2009-06-08 13:45:00,93.43,93.49,93.38,93.49,118800.0,93.43,93.49,93.38,93.49,118800.0
2009-06-08 13:50:00,93.49,93.49,93.42,93.45,54900.0,93.49,93.49,93.42,93.45,54900.0
2009-06-08 13:55:00,93.44,93.48,93.38,93.41,72600.0,93.44,93.48,93.38,93.41,72600.0
2009-06-08 14:00:00,93.41,93.41,93.35,93.4,58400.0,93.41,93.41,93.35,93.4,58400.0
2009-06-08 14:05:00,93.4,93.42,93.37,93.38,35900.0,93.4,93.42,93.37,93.38,35900.0
2009-06-08 14:10:00,93.38,93.44,93.36,93.42,94400.0,93.38,93.44,93.36,93.42,94400.0
2009-06-08 14:15:00,93.42,93.43,93.38,93.42,41400.0,93.42,93.43,93.38,93.42,41400.0
2009-06-08 14:20:00,93.42,93.43,93.32,93.35,129000.0,93.42,93.43,93.32,93.35,129000.0
2009-06-08 14:25:00,93.34,93.42,93.27,93.37,55600.0,93.34,93.42,93.27,93.37,55600.0
2009-06-08 14:30:00,93.37,93.4,93.32,93.33,39800.0,93.37,93.4,93.32,93.33,39800.0
2009-06-08 14:35:00,93.32,93.39,93.28,93.39,72900.0,93.32,93.39,93.28,93.39,72900.0
2009-06-08 14:40:00,93.38,93.39,93.33,93.33,50200.0,93.38,93.39,93.33,93.33,50200.0
2009-06-08 14:45:00,93.34,93.37,93.29,93.36,48400.0,93.34,93.37,93.29,93.36,48400.0
2009-06-08 14:50:00,93.36,93.39,93.35,93.39,26300.0,93.36,93.39,93.35,93.39,26300.0
2009-06-08 14:55:00,93.38,93.4,93.35,93.4,46600.0,93.38,93.4,93.35,93.4,46600.0
2009-06-08 15:00:00,93.4,93.45,93.4,93.41,80800.0,93.4,93.45,93.4,93.41,80800.0
2009-06-08 15:05:00,93.41,93.42,93.37,93.38,34100.0,93.41,93.42,93.37,93.38,34100.0
2009-06-08 15:10:00,93.37,93.4,93.36,93.38,24600.0,93.37,93.4,93.36,93.38,24600.0
2009-06-08 15:15:00,93.39,93.39,93.36,93.38,28200.0,93.39,93.39,93.36,93.38,28200.0
2009-06-08 15:20:00,93.37,93.48,93.37,93.46,119800.0,93.37,93.48,93.37,93.46,119800.0
2009-06-08 15:25:00,93.45,93.5,93.43,93.48,61100.0,93.45,93.5,93.43,93.48,61100.0
2009-06-08 15:30:00,93.47,93.67,93.47,93.65,185600.0,93.47,93.67,93.47,93.65,185600.0
2009-06-08 15:35:00,93.66,93.7,93.54,93.54,114400.0,93.66,93.7,93.54,93.54,114400.0
2009-06-08 15:40:00,93.55,93.64,93.53,93.58,105300.0,93.55,93.64,93.53,93.58,105300.0
2009-06-08 15:45:00,93.57,93.63,93.57,93.59,134000.0,93.57,93.63,93.57,93.59,134000.0
2009-06-08 15:50:00,93.59,93.62,93.55,93.55,100500.0,93.59,93.62,93.55,93.55,100500.0
2009-06-08 15:55:00,93.55,93.6,93.53,93.57,275500.0,93.55,93.6,93.53,93.57,275500.0
2009-06-09 09:30:00,94.27,94.29,94.09,94.17,255500.0,94.27,94.29,94.09,94.17,255500.0
2009-06-09 09:35:00,94.17,94.39,94.17,94.2,345100.0,94.17,94.39,94.17,94.2,345100.0
2009-06-09 09:40:00,94.2,94.28,94.15,94.23,124900.0,94.2,94.28,94.15,94.23,124900.0
2009-06-09 09:45:00,94.24,94.28,94.05,94.15,167300.0,94.24,94.28,94.05,94.15,167300.0
2009-06-09 09:50:00,94.14,94.16,93.81,93.98,367600.0,94.14,94.16,93.81,93.98,367600.0
2009-06-09 09:55:00,93.98,94.06,93.7,93.72,318000.0,93.98,94.06,93.7,93.72,318000.0
2009-06-09 10:00:00,93.72,93.84,93.72,93.74,262500.0,93.72,93.84,93.72,93.74,262500.0
2009-06-09 10:05:00,93.74,93.9,93.71,93.9,167100.0,93.74,93.9,93.71,93.9,167100.0
2009-06-09 10:10:00,93.9,93.99,93.9,93.91,150300.0,93.9,93.99,93.9,93.91,150300.0
2009-06-09 10:15:00,93.89,94.07,93.84,93.84,192900.0,93.89,94.07,93.84,93.84,192900.0
2009-06-09 10:20:00,93.84,93.87,93.44,93.64,550500.0,93.84,93.87,93.44,93.64,550500.0
2009-06-09 10:25:00,93.62,93.75,93.59,93.69,130200.0,93.62,93.75,93.59,93.69,130200.0
2009-06-09 10:30:00,93.69,93.82,93.65,93.81,78400.0,93.69,93.82,93.65,93.81,78400.0
2009-06-09 10:35:00,93.83,93.89,93.74,93.74,130300.0,93.83,93.89,93.74,93.74,130300.0
2009-06-09 10:40:00,93.74,93.95,93.74,93.92,136500.0,93.74,93.95,93.74,93.92,136500.0
2009-06-09 10:45:00,93.91,94.0,93.8,93.8,97700.0,93.91,94.0,93.8,93.8,97700.0
2009-06-09 10:50:00,93.78,93.86,93.76,93.79,52600.0,93.78,93.86,93.76,93.79,52600.0
2009-06-09 10:55:00,93.81,93.91,93.81,93.87,60200.0,93.81,93.91,93.81,93.87,60200.0
2009-06-09 11:00:00,93.86,93.86,93.67,93.7,92400.0,93.86,93.86,93.67,93.7,92400.0
2009-06-09 11:05:00,93.69,93.78,93.6,93.76,96100.0,93.69,93.78,93.6,93.76,96100.0
2009-06-09 11:10:00,93.76,93.82,93.71,93.72,53500.0,93.76,93.82,93.71,93.72,53500.0
2009-06-09 11:15:00,93.71,93.91,93.66,93.73,80800.0,93.71,93.91,93.66,93.73,80800.0
2009-06-09 11:20:00,93.73,93.75,93.57,93.67,177400.0,93.73,93.75,93.57,93.67,177400.0
2009-06-09 11:25:00,93.67,93.79,93.63,93.69,74700.0,93.67,93.79,93.63,93.69,74700.0
2009-06-09 11:30:00,93.68,93.75,93.62,93.74,38100.0,93.68,93.75,93.62,93.74,38100.0
2009-06-09 11:35:00,93.74,93.82,93.68,93.78,28800.0,93.74,93.82,93.68,93.78,28800.0
2009-06-09 11:40:00,93.77,93.87,93.76,93.8,33400.0,93.77,93.87,93.76,93.8,33400.0
2009-06-09 11:45:00,93.81,93.89,93.77,93.78,49300.0,93.81,93.89,93.77,93.78,49300.0
2009-06-09 11:50:00,93.76,93.81,93.75,93.78,26700.0,93.76,93.81,93.75,93.78,26700.0
2009-06-09 11:55:00,93.79,93.83,93.77,93.81,38600.0,93.79,93.83,93.77,93.81,38600.0
2009-06-09 12:00:00,93.8,93.85,93.8,93.82,68400.0,93.8,93.85,93.8,93.82,68400.0
2009-06-09 12:05:00,93.82,93.84,93.81,93.81,23700.0,93.82,93.84,93.81,93.81,23700.0
2009-06-09 12:10:00,93.81,93.93,93.78,93.9,58500.0,93.81,93.93,93.78,93.9,58500.0
2009-06-09 12:15:00,93.9,94.02,93.83,94.02,99800.0,93.9,94.02,93.83,94.02,99800.0
2009-06-09 12:20:00,94.01,94.1,93.84,94.08,321200.0,94.01,94.1,93.84,94.08,321200.0
2009-06-09 12:25:00,94.08,94.15,93.7,94.06,133500.0,94.08,94.15,93.7,94.06,133500.0
2009-06-09 12:30:00,94.07,94.08,93.97,94.01,66500.0,94.07,94.08,93.97,94.01,66500.0
2009-06-09 12:35:00,94.01,94.02,93.93,93.93,35000.0,94.01,94.02,93.93,93.93,35000.0
2009-06-09 12:40:00,93.94,93.94,93.76,93.82,104300.0,93.94,93.94,93.76,93.82,104300.0
2009-06-09 12:45:00,93.83,94.03,93.83,94.0,48400.0,93.83,94.03,93.83,94.0,48400.0
2009-06-09 12:50:00,94.0,94.0,93.87,93.91,53100.0,94.0,94.0,93.87,93.91,53100.0
2009-06-09 12:55:00,93.92,93.98,93.88,93.96,63300.0,93.92,93.98,93.88,93.96,63300.0
2009-06-09 13:00:00,93.96,93.98,93.89,93.93,35800.0,93.96,93.98,93.89,93.93,35800.0
2009-06-09 13:05:00,93.93,94.07,93.85,93.99,117400.0,93.93,94.07,93.85,93.99,117400.0
2009-06-09 13:10:00,93.98,93.99,93.73,93.79,59700.0,93.98,93.99,93.73,93.79,59700.0
2009-06-09 13:15:00,93.79,93.79,93.67,93.75,84800.0,93.79,93.79,93.67,93.75,84800.0
2009-06-09 13:20:00,93.74,93.93,93.5,93.64,195800.0,93.74,93.93,93.5,93.64,195800.0
2009-06-09 13:25:00,93.64,93.75,93.63,93.68,104000.0,93.64,93.75,93.63,93.68,104000.0
2009-06-09 13:30:00,93.68,93.69,93.62,93.65,50300.0,93.68,93.69,93.62,93.65,50300.0
2009-06-09 13:35:00,93.66,93.7,93.61,93.66,107100.0,93.66,93.7,93.61,93.66,107100.0
2009-06-09 13:40:00,93.66,93.66,93.59,93.65,77500.0,93.66,93.66,93.59,93.65,77500.0
2009-06-09 13:45:00,93.65,93.71,93.63,93.67,92900.0,93.65,93.71,93.63,93.67,92900.0
2009-06-09 13:50:00,93.68,93.74,93.66,93.72,31900.0,93.68,93.74,93.66,93.72,31900.0
2009-06-09 13:55:00,93.73,93.73,93.64,93.68,62100.0,93.73,93.73,93.64,93.68,62100.0
2009-06-09 14:00:00,93.68,93.76,93.64,93.72,129700.0,93.68,93.76,93.64,93.72,129700.0
2009-06-09 14:05:00,93.72,93.76,93.66,93.68,78300.0,93.72,93.76,93.66,93.68,78300.0
2009-06-09 14:10:00,93.68,93.74,93.66,93.71,47800.0,93.68,93.74,93.66,93.71,47800.0
2009-06-09 14:15:00,93.7,93.79,93.69,93.79,80700.0,93.7,93.79,93.69,93.79,80700.0
2009-06-09 14:20:00,93.78,93.87,93.74,93.79,111600.0,93.78,93.87,93.74,93.79,111600.0
2009-06-09 14:25:00,93.79,93.98,93.77,93.89,191500.0,93.79,93.98,93.77,93.89,191500.0
2009-06-09 14:30:00,93.9,93.98,93.81,93.91,131200.0,93.9,93.98,93.81,93.91,131200.0
2009-06-09 14:35:00,93.92,93.92,93.86,93.88,22100.0,93.92,93.92,93.86,93.88,22100.0
2009-06-09 14:40:00,93.88,93.95,93.83,93.85,69700.0,93.88,93.95,93.83,93.85,69700.0
2009-06-09 14:45:00,93.84,93.87,93.81,93.81,46100.0,93.84,93.87,93.81,93.81,46100.0
2009-06-09 14:50:00,93.8,93.81,93.76,93.77,25900.0,93.8,93.81,93.76,93.77,25900.0
2009-06-09 14:55:00,93.78,93.88,93.76,93.87,22600.0,93.78,93.88,93.76,93.87,22600.0
2009-06-09 15:00:00,93.87,93.97,93.87,93.95,66600.0,93.87,93.97,93.87,93.95,66600.0
2009-06-09 15:05:00,93.94,93.96,93.89,93.92,36100.0,93.94,93.96,93.89,93.92,36100.0
2009-06-09 15:10:00,93.91,93.95,93.81,93.85,86300.0,93.91,93.95,93.81,93.85,86300.0
2009-06-09 15:15:00,93.87,93.87,93.84,93.85,32800.0,93.87,93.87,93.84,93.85,32800.0
2009-06-09 15:20:00,93.84,93.86,93.78,93.79,32300.0,93.84,93.86,93.78,93.79,32300.0
2009-06-09 15:25:00,93.79,93.83,93.75,93.81,66800.0,93.79,93.83,93.75,93.81,66800.0
2009-06-09 15:30:00,93.8,93.82,93.74,93.74,79800.0,93.8,93.82,93.74,93.74,79800.0
2009-06-09 15:35:00,93.74,93.82,93.73,93.81,82400.0,93.74,93.82,93.73,93.81,82400.0
2009-06-09 15:40:00,93.81,93.86,93.8,93.81,40700.0,93.81,93.86,93.8,93.81,40700.0
2009-06-09 15:45:00,93.81,93.82,93.72,93.75,74500.0,93.81,93.82,93.72,93.75,74500.0
2009-06-09 15:50:00,93.74,93.8,93.71,93.79,118800.0,93.74,93.8,93.71,93.79,118800.0
2009-06-09 15:55:00,93.79,93.86,93.77,93.84,225300.0,93.79,93.86,93.77,93.84,225300.0
2009-06-10 09:30:00,94.5,94.53,94.22,94.24,884000.0,94.5,94.53,94.22,94.24,884000.0
2009-06-10 09:35:00,94.24,94.31,94.08,94.26,263200.0,94.24,94.31,94.08,94.26,263200.0
2009-06-10 09:40:00,94.26,94.29,94.01,94.05,245500.0,94.26,94.29,94.01,94.05,245500.0
2009-06-10 09:45:00,94.06,94.07,93.89,93.97,492400.0,94.06,94.07,93.89,93.97,492400.0
2009-06-10 09:50:00,93.95,94.07,93.84,93.88,662400.0,93.95,94.07,93.84,93.88,662400.0
2009-06-10 09:55:00,93.88,93.94,93.73,93.78,230700.0,93.88,93.94,93.73,93.78,230700.0
2009-06-10 10:00:00,93.77,93.83,93.65,93.7,277800.0,93.77,93.83,93.65,93.7,277800.0
2009-06-10 10:05:00,93.72,93.82,93.66,93.77,181800.0,93.72,93.82,93.66,93.77,181800.0
2009-06-10 10:10:00,93.77,93.81,93.56,93.58,350100.0,93.77,93.81,93.56,93.58,350100.0
2009-06-10 10:15:00,93.56,93.57,93.28,93.4,435400.0,93.56,93.57,93.28,93.4,435400.0
2009-06-10 10:20:00,93.4,93.53,93.4,93.48,290500.0,93.4,93.53,93.4,93.48,290500.0
2009-06-10 10:25:00,93.49,93.8,93.19,93.54,446400.0,93.49,93.8,93.19,93.54,446400.0
2009-06-10 10:30:00,93.55,93.61,93.47,93.61,145100.0,93.55,93.61,93.47,93.61,145100.0
2009-06-10 10:35:00,93.62,93.76,93.6,93.66,145800.0,93.62,93.76,93.6,93.66,145800.0
2009-06-10 10:40:00,93.65,93.66,93.5,93.52,211000.0,93.65,93.66,93.5,93.52,211000.0
2009-06-10 10:45:00,93.53,93.53,93.26,93.43,194500.0,93.53,93.53,93.26,93.43,194500.0
2009-06-10 10:50:00,93.44,93.55,93.35,93.51,121800.0,93.44,93.55,93.35,93.51,121800.0
2009-06-10 10:55:00,93.5,93.59,93.42,93.44,200200.0,93.5,93.59,93.42,93.44,200200.0
2009-06-10 11:00:00,93.43,93.43,92.9,93.01,612700.0,93.43,93.43,92.9,93.01,612700.0
2009-06-10 11:05:00,93.02,93.3,93.02,93.2,410000.0,93.02,93.3,93.02,93.2,410000.0
2009-06-10 11:10:00,93.23,93.36,93.15,93.28,97700.0,93.23,93.36,93.15,93.28,97700.0
2009-06-10 11:15:00,93.28,93.33,93.17,93.23,175900.0,93.28,93.33,93.17,93.23,175900.0
2009-06-10 11:20:00,93.24,93.42,93.24,93.4,162900.0,93.24,93.42,93.24,93.4,162900.0
2009-06-10 11:25:00,93.4,93.48,93.37,93.45,102700.0,93.4,93.48,93.37,93.45,102700.0
2009-06-10 11:30:00,93.45,93.56,93.44,93.54,124200.0,93.45,93.56,93.44,93.54,124200.0
2009-06-10 11:35:00,93.54,93.55,93.38,93.48,200500.0,93.54,93.55,93.38,93.48,200500.0
2009-06-10 11:40:00,93.48,93.53,93.43,93.45,54100.0,93.48,93.53,93.43,93.45,54100.0
2009-06-10 11:45:00,93.44,93.48,93.31,93.37,77100.0,93.44,93.48,93.31,93.37,77100.0
2009-06-10 11:50:00,93.37,93.51,93.35,93.48,182100.0,93.37,93.51,93.35,93.48,182100.0
2009-06-10 11:55:00,93.49,93.57,93.44,93.53,57600.0,93.49,93.57,93.44,93.53,57600.0
2009-06-10 12:00:00,93.55,93.58,93.51,93.54,70800.0,93.55,93.58,93.51,93.54,70800.0
2009-06-10 12:05:00,93.54,93.58,93.52,93.58,46000.0,93.54,93.58,93.52,93.58,46000.0
2009-06-10 12:10:00,93.58,93.64,93.56,93.6,112900.0,93.58,93.64,93.56,93.6,112900.0
2009-06-10 12:15:00,93.59,93.68,93.48,93.52,250500.0,93.59,93.68,93.48,93.52,250500.0
2009-06-10 12:20:00,93.55,93.55,93.46,93.52,43800.0,93.55,93.55,93.46,93.52,43800.0
2009-06-10 12:25:00,93.52,93.59,93.5,93.56,67000.0,93.52,93.59,93.5,93.56,67000.0
2009-06-10 12:30:00,93.56,93.59,93.45,93.49,91300.0,93.56,93.59,93.45,93.49,91300.0
2009-06-10 12:35:00,93.49,93.63,93.45,93.59,207700.0,93.49,93.63,93.45,93.59,207700.0
2009-06-10 12:40:00,93.6,93.63,93.56,93.6,131100.0,93.6,93.63,93.56,93.6,131100.0
2009-06-10 12:45:00,93.61,93.61,93.54,93.57,17600.0,93.61,93.61,93.54,93.57,17600.0
2009-06-10 12:50:00,93.57,93.6,93.49,93.57,71900.0,93.57,93.6,93.49,93.57,71900.0
2009-06-10 12:55:00,93.57,93.62,93.55,93.61,34300.0,93.57,93.62,93.55,93.61,34300.0
2009-06-10 13:00:00,93.61,93.66,93.45,93.45,72400.0,93.61,93.66,93.45,93.45,72400.0
2009-06-10 13:05:00,93.45,93.61,93.36,93.61,235700.0,93.45,93.61,93.36,93.61,235700.0
2009-06-10 13:10:00,93.62,93.77,93.58,93.65,277000.0,93.62,93.77,93.58,93.65,277000.0
2009-06-10 13:15:00,93.65,93.74,93.61,93.7,66500.0,93.65,93.74,93.61,93.7,66500.0
2009-06-10 13:20:00,93.71,93.83,93.67,93.8,157400.0,93.71,93.83,93.67,93.8,157400.0
2009-06-10 13:25:00,93.8,93.8,93.61,93.61,68000.0,93.8,93.8,93.61,93.61,68000.0
2009-06-10 13:30:00,93.6,93.63,93.57,93.57,130700.0,93.6,93.63,93.57,93.57,130700.0
2009-06-10 13:35:00,93.58,93.63,93.53,93.58,78800.0,93.58,93.63,93.53,93.58,78800.0
2009-06-10 13:40:00,93.58,93.67,93.48,93.49,83400.0,93.58,93.67,93.48,93.49,83400.0
2009-06-10 13:45:00,93.48,93.54,93.37,93.42,126400.0,93.48,93.54,93.37,93.42,126400.0
2009-06-10 13:50:00,93.42,93.47,93.33,93.35,70600.0,93.42,93.47,93.33,93.35,70600.0
2009-06-10 13:55:00,93.35,93.35,93.17,93.31,185000.0,93.35,93.35,93.17,93.31,185000.0
2009-06-10 14:00:00,93.3,93.45,93.16,93.42,258500.0,93.3,93.45,93.16,93.42,258500.0
2009-06-10 14:05:00,93.42,93.43,93.31,93.42,137500.0,93.42,93.43,93.31,93.42,137500.0
2009-06-10 14:10:00,93.42,93.51,93.42,93.51,56600.0,93.42,93.51,93.42,93.51,56600.0
2009-06-10 14:15:00,93.49,93.62,93.49,93.57,50600.0,93.49,93.62,93.49,93.57,50600.0
2009-06-10 14:20:00,93.57,93.63,93.51,93.55,38500.0,93.57,93.63,93.51,93.55,38500.0
2009-06-10 14:25:00,93.54,93.65,93.53,93.55,74100.0,93.54,93.65,93.53,93.55,74100.0
2009-06-10 14:30:00,93.55,93.56,93.42,93.5,40700.0,93.55,93.56,93.42,93.5,40700.0
2009-06-10 14:35:00,93.5,93.64,93.5,93.61,35300.0,93.5,93.64,93.5,93.61,35300.0
2009-06-10 14:40:00,93.6,93.61,93.53,93.56,22400.0,93.6,93.61,93.53,93.56,22400.0
2009-06-10 14:45:00,93.57,93.58,93.48,93.51,46500.0,93.57,93.58,93.48,93.51,46500.0
2009-06-10 14:50:00,93.54,93.66,93.48,93.64,55200.0,93.54,93.66,93.48,93.64,55200.0
2009-06-10 14:55:00,93.65,93.72,93.64,93.69,27900.0,93.65,93.72,93.64,93.69,27900.0
2009-06-10 15:00:00,93.66,93.66,93.61,93.65,28900.0,93.66,93.66,93.61,93.65,28900.0
2009-06-10 15:05:00,93.64,93.64,93.56,93.59,26000.0,93.64,93.64,93.56,93.59,26000.0
2009-06-10 15:10:00,93.6,93.61,93.51,93.54,22900.0,93.6,93.61,93.51,93.54,22900.0
2009-06-10 15:15:00,93.54,93.62,93.51,93.6,94000.0,93.54,93.62,93.51,93.6,94000.0
2009-06-10 15:20:00,93.59,93.65,93.58,93.61,39900.0,93.59,93.65,93.58,93.61,39900.0
2009-06-10 15:25:00,93.61,93.64,93.6,93.63,41300.0,93.61,93.64,93.6,93.63,41300.0
2009-06-10 15:30:00,93.63,93.64,93.58,93.62,55600.0,93.63,93.64,93.58,93.62,55600.0
2009-06-10 15:35:00,93.62,93.69,93.62,93.65,43700.0,93.62,93.69,93.62,93.65,43700.0
2009-06-10 15:40:00,93.65,93.78,93.64,93.77,94000.0,93.65,93.78,93.64,93.77,94000.0
2009-06-10 15:45:00,93.77,93.82,93.77,93.79,73900.0,93.77,93.82,93.77,93.79,73900.0
2009-06-10 15:50:00,93.79,93.84,93.75,93.81,105900.0,93.79,93.84,93.75,93.81,105900.0
2009-06-10 15:55:00,93.82,93.85,93.77,93.85,181300.0,93.82,93.85,93.77,93.85,181300.0
2009-06-11 09:30:00,93.13,93.21,93.09,93.11,446000.0,93.13,93.21,93.09,93.11,446000.0
2009-06-11 09:35:00,93.13,93.2,93.06,93.07,91300.0,93.13,93.2,93.06,93.07,91300.0
2009-06-11 09:40:00,93.1,93.12,93.0,93.08,163600.0,93.1,93.12,93.0,93.08,163600.0
2009-06-11 09:45:00,93.1,93.29,93.1,93.21,245200.0,93.1,93.29,93.1,93.21,245200.0
2009-06-11 09:50:00,93.21,93.34,93.15,93.2,228000.0,93.21,93.34,93.15,93.2,228000.0
2009-06-11 09:55:00,93.2,93.21,93.05,93.06,94500.0,93.2,93.21,93.05,93.06,94500.0
2009-06-11 10:00:00,93.07,93.13,93.04,93.07,105200.0,93.07,93.13,93.04,93.07,105200.0
2009-06-11 10:05:00,93.06,93.17,93.0,93.15,120100.0,93.06,93.17,93.0,93.15,120100.0
2009-06-11 10:10:00,93.14,93.29,93.13,93.28,146100.0,93.14,93.29,93.13,93.28,146100.0
2009-06-11 10:15:00,93.28,93.52,93.28,93.46,257600.0,93.28,93.52,93.28,93.46,257600.0
2009-06-11 10:20:00,93.46,93.65,93.44,93.58,416200.0,93.46,93.65,93.44,93.58,416200.0
2009-06-11 10:25:00,93.57,93.65,93.51,93.62,77600.0,93.57,93.65,93.51,93.62,77600.0
2009-06-11 10:30:00,93.59,93.82,93.59,93.63,305400.0,93.59,93.82,93.59,93.63,305400.0
2009-06-11 10:35:00,93.62,93.74,93.59,93.72,138600.0,93.62,93.74,93.59,93.72,138600.0
2009-06-11 10:40:00,93.73,93.88,93.7,93.73,113100.0,93.73,93.88,93.7,93.73,113100.0
2009-06-11 10:45:00,93.74,93.86,93.73,93.8,91100.0,93.74,93.86,93.73,93.8,91100.0
2009-06-11 10:50:00,93.79,93.8,93.65,93.69,67600.0,93.79,93.8,93.65,93.69,67600.0
2009-06-11 10:55:00,93.7,93.71,93.55,93.58,81700.0,93.7,93.71,93.55,93.58,81700.0
2009-06-11 11:00:00,93.58,93.75,93.57,93.7,572400.0,93.58,93.75,93.57,93.7,572400.0
2009-06-11 11:05:00,93.7,93.8,93.63,93.72,86200.0,93.7,93.8,93.63,93.72,86200.0
2009-06-11 11:10:00,93.72,93.75,93.65,93.67,65800.0,93.72,93.75,93.65,93.67,65800.0
2009-06-11 11:15:00,93.66,93.79,93.65,93.67,52800.0,93.66,93.79,93.65,93.67,52800.0
2009-06-11 11:20:00,93.69,93.76,93.59,93.73,267800.0,93.69,93.76,93.59,93.73,267800.0
2009-06-11 11:25:00,93.73,93.95,93.65,93.88,167200.0,93.73,93.95,93.65,93.88,167200.0
2009-06-11 11:30:00,93.89,94.0,93.87,93.92,144600.0,93.89,94.0,93.87,93.92,144600.0
2009-06-11 11:35:00,93.92,94.0,93.9,93.94,140800.0,93.92,94.0,93.9,93.94,140800.0
2009-06-11 11:40:00,93.96,94.07,93.78,93.8,168800.0,93.96,94.07,93.78,93.8,168800.0
2009-06-11 11:45:00,93.81,94.0,93.8,93.95,108500.0,93.81,94.0,93.8,93.95,108500.0
2009-06-11 11:50:00,93.95,94.16,93.93,94.15,298300.0,93.95,94.16,93.93,94.15,298300.0
2009-06-11 11:55:00,94.15,94.18,94.0,94.02,111300.0,94.15,94.18,94.0,94.02,111300.0
2009-06-11 12:00:00,94.03,94.07,93.75,94.03,428200.0,94.03,94.07,93.75,94.03,428200.0
2009-06-11 12:05:00,94.01,94.08,93.88,93.91,77300.0,94.01,94.08,93.88,93.91,77300.0
2009-06-11 12:10:00,93.92,93.99,93.81,93.89,97600.0,93.92,93.99,93.81,93.89,97600.0
2009-06-11 12:15:00,93.9,93.9,93.81,93.83,39000.0,93.9,93.9,93.81,93.83,39000.0
2009-06-11 12:20:00,93.85,94.03,93.82,93.98,76200.0,93.85,94.03,93.82,93.98,76200.0
2009-06-11 12:25:00,93.97,93.97,93.84,93.84,25300.0,93.97,93.97,93.84,93.84,25300.0
2009-06-11 12:30:00,93.85,93.94,93.81,93.87,51300.0,93.85,93.94,93.81,93.87,51300.0
2009-06-11 12:35:00,93.89,93.9,93.69,93.79,140400.0,93.89,93.9,93.69,93.79,140400.0
2009-06-11 12:40:00,93.8,93.9,93.79,93.9,25000.0,93.8,93.9,93.79,93.9,25000.0
2009-06-11 12:45:00,93.9,94.08,93.9,94.07,74800.0,93.9,94.08,93.9,94.07,74800.0
2009-06-11 12:50:00,94.07,94.21,94.02,94.2,70000.0,94.07,94.21,94.02,94.2,70000.0
2009-06-11 12:55:00,94.21,94.28,94.12,94.18,358600.0,94.21,94.28,94.12,94.18,358600.0
2009-06-11 13:00:00,94.18,94.5,94.05,94.33,539600.0,94.18,94.5,94.05,94.33,539600.0
2009-06-11 13:05:00,94.33,94.41,94.25,94.35,324100.0,94.33,94.41,94.25,94.35,324100.0
2009-06-11 13:10:00,94.37,94.49,94.36,94.41,132800.0,94.37,94.49,94.36,94.41,132800.0
2009-06-11 13:15:00,94.41,94.48,94.38,94.44,95000.0,94.41,94.48,94.38,94.44,95000.0
2009-06-11 13:20:00,94.44,94.46,94.3,94.37,104300.0,94.44,94.46,94.3,94.37,104300.0
2009-06-11 13:25:00,94.38,94.53,94.35,94.35,155600.0,94.38,94.53,94.35,94.35,155600.0
2009-06-11 13:30:00,94.36,94.45,94.33,94.36,91100.0,94.36,94.45,94.33,94.36,91100.0
2009-06-11 13:35:00,94.35,94.49,94.13,94.2,282300.0,94.35,94.49,94.13,94.2,282300.0
2009-06-11 13:40:00,94.2,94.3,94.16,94.24,103500.0,94.2,94.3,94.16,94.24,103500.0
2009-06-11 13:45:00,94.24,94.36,94.21,94.29,60700.0,94.24,94.36,94.21,94.29,60700.0
2009-06-11 13:50:00,94.31,94.33,94.25,94.3,49600.0,94.31,94.33,94.25,94.3,49600.0
2009-06-11 13:55:00,94.29,94.33,94.17,94.18,60300.0,94.29,94.33,94.17,94.18,60300.0
2009-06-11 14:00:00,94.17,94.3,94.17,94.23,44300.0,94.17,94.3,94.17,94.23,44300.0
2009-06-11 14:05:00,94.21,94.24,94.07,94.08,75900.0,94.21,94.24,94.07,94.08,75900.0
2009-06-11 14:10:00,94.06,94.21,94.05,94.15,70500.0,94.06,94.21,94.05,94.15,70500.0
2009-06-11 14:15:00,94.13,94.19,94.1,94.18,30700.0,94.13,94.19,94.1,94.18,30700.0
2009-06-11 14:20:00,94.2,94.2,94.11,94.15,40700.0,94.2,94.2,94.11,94.15,40700.0
2009-06-11 14:25:00,94.14,94.18,94.08,94.1,24400.0,94.14,94.18,94.08,94.1,24400.0
2009-06-11 14:30:00,94.1,94.13,94.0,94.02,48400.0,94.1,94.13,94.0,94.02,48400.0
2009-06-11 14:35:00,94.02,94.06,93.96,93.97,64600.0,94.02,94.06,93.96,93.97,64600.0
2009-06-11 14:40:00,93.97,94.01,93.91,93.95,80700.0,93.97,94.01,93.91,93.95,80700.0
2009-06-11 14:45:00,93.95,94.04,93.92,94.01,95100.0,93.95,94.04,93.92,94.01,95100.0
2009-06-11 14:50:00,94.02,94.11,94.0,94.09,85200.0,94.02,94.11,94.0,94.09,85200.0
2009-06-11 14:55:00,94.09,94.1,93.99,94.0,110100.0,94.09,94.1,93.99,94.0,110100.0
2009-06-11 15:00:00,93.99,94.0,93.84,93.89,423300.0,93.99,94.0,93.84,93.89,423300.0
2009-06-11 15:05:00,93.89,94.01,93.88,93.99,131800.0,93.89,94.01,93.88,93.99,131800.0
2009-06-11 15:10:00,93.99,94.03,93.96,93.99,74500.0,93.99,94.03,93.96,93.99,74500.0
2009-06-11 15:15:00,93.99,94.01,93.92,93.93,40800.0,93.99,94.01,93.92,93.93,40800.0
2009-06-11 15:20:00,93.95,93.98,93.94,93.97,59700.0,93.95,93.98,93.94,93.97,59700.0
2009-06-11 15:25:00,93.97,94.04,93.93,93.94,63500.0,93.97,94.04,93.93,93.94,63500.0
2009-06-11 15:30:00,93.94,93.94,93.86,93.89,105000.0,93.94,93.94,93.86,93.89,105000.0
2009-06-11 15:35:00,93.9,93.92,93.88,93.9,47200.0,93.9,93.92,93.88,93.9,47200.0
2009-06-11 15:40:00,93.91,93.97,93.9,93.92,42100.0,93.91,93.97,93.9,93.92,42100.0
2009-06-11 15:45:00,93.93,93.94,93.85,93.85,61100.0,93.93,93.94,93.85,93.85,61100.0
2009-06-11 15:50:00,93.85,93.87,93.84,93.85,46600.0,93.85,93.87,93.84,93.85,46600.0
2009-06-11 15:55:00,93.85,93.85,93.67,93.7,727500.0,93.85,93.85,93.67,93.7,727500.0
2009-06-12 09:30:00,92.41,92.44,92.02,92.04,808900.0,92.41,92.44,92.02,92.04,808900.0
2009-06-12 09:35:00,92.05,92.16,92.0,92.12,420300.0,92.05,92.16,92.0,92.12,420300.0
2009-06-12 09:40:00,92.13,92.21,92.08,92.14,388700.0,92.13,92.21,92.08,92.14,388700.0
2009-06-12 09:45:00,92.14,92.19,92.04,92.13,318900.0,92.14,92.19,92.04,92.13,318900.0
2009-06-12 09:50:00,92.13,92.32,92.12,92.25,307800.0,92.13,92.32,92.12,92.25,307800.0
2009-06-12 09:55:00,92.26,92.28,92.07,92.09,187100.0,92.26,92.28,92.07,92.09,187100.0
2009-06-12 10:00:00,92.08,92.24,92.01,92.24,208400.0,92.08,92.24,92.01,92.24,208400.0
2009-06-12 10:05:00,92.24,92.28,92.15,92.2,417400.0,92.24,92.28,92.15,92.2,417400.0
2009-06-12 10:10:00,92.2,92.41,92.13,92.4,258600.0,92.2,92.41,92.13,92.4,258600.0
2009-06-12 10:15:00,92.4,92.47,92.35,92.37,273100.0,92.4,92.47,92.35,92.37,273100.0
2009-06-12 10:20:00,92.37,92.46,92.27,92.3,270600.0,92.37,92.46,92.27,92.3,270600.0
2009-06-12 10:25:00,92.3,92.58,92.27,92.54,427500.0,92.3,92.58,92.27,92.54,427500.0
2009-06-12 10:30:00,92.54,92.55,92.44,92.49,208300.0,92.54,92.55,92.44,92.49,208300.0
2009-06-12 10:35:00,92.49,92.66,92.47,92.59,200500.0,92.49,92.66,92.47,92.59,200500.0
2009-06-12 10:40:00,92.61,92.76,92.57,92.64,713500.0,92.61,92.76,92.57,92.64,713500.0
2009-06-12 10:45:00,92.64,92.65,92.47,92.49,182600.0,92.64,92.65,92.47,92.49,182600.0
2009-06-12 10:50:00,92.49,92.67,92.48,92.67,139300.0,92.49,92.67,92.48,92.67,139300.0
2009-06-12 10:55:00,92.67,92.67,92.48,92.51,76200.0,92.67,92.67,92.48,92.51,76200.0
2009-06-12 11:00:00,92.5,92.6,92.44,92.45,64000.0,92.5,92.6,92.44,92.45,64000.0
2009-06-12 11:05:00,92.45,92.52,92.41,92.51,117400.0,92.45,92.52,92.41,92.51,117400.0
2009-06-12 11:10:00,92.5,92.55,92.47,92.52,79500.0,92.5,92.55,92.47,92.52,79500.0
2009-06-12 11:15:00,92.51,92.55,92.43,92.53,146500.0,92.51,92.55,92.43,92.53,146500.0
2009-06-12 11:20:00,92.52,92.57,92.5,92.5,104500.0,92.52,92.57,92.5,92.5,104500.0
2009-06-12 11:25:00,92.51,92.64,92.49,92.6,71000.0,92.51,92.64,92.49,92.6,71000.0
2009-06-12 11:30:00,92.59,92.63,92.55,92.6,42500.0,92.59,92.63,92.55,92.6,42500.0
2009-06-12 11:35:00,92.58,92.65,92.54,92.62,32300.0,92.58,92.65,92.54,92.62,32300.0
2009-06-12 11:40:00,92.65,92.72,92.56,92.62,59000.0,92.65,92.72,92.56,92.62,59000.0
2009-06-12 11:45:00,92.62,92.68,92.48,92.5,109400.0,92.62,92.68,92.48,92.5,109400.0
2009-06-12 11:50:00,92.49,92.6,92.48,92.55,60700.0,92.49,92.6,92.48,92.55,60700.0
2009-06-12 11:55:00,92.53,92.64,92.5,92.63,72500.0,92.53,92.64,92.5,92.63,72500.0
2009-06-12 12:00:00,92.64,92.68,92.56,92.57,103500.0,92.64,92.68,92.56,92.57,103500.0
2009-06-12 12:05:00,92.57,92.6,92.48,92.48,55600.0,92.57,92.6,92.48,92.48,55600.0
2009-06-12 12:10:00,92.48,92.55,92.47,92.52,27200.0,92.48,92.55,92.47,92.52,27200.0
2009-06-12 12:15:00,92.51,92.55,92.5,92.51,31900.0,92.51,92.55,92.5,92.51,31900.0
2009-06-12 12:20:00,92.51,92.51,92.36,92.42,132600.0,92.51,92.51,92.36,92.42,132600.0
2009-06-12 12:25:00,92.43,92.45,92.32,92.33,88800.0,92.43,92.45,92.32,92.33,88800.0
2009-06-12 12:30:00,92.33,92.33,92.1,92.14,198700.0,92.33,92.33,92.1,92.14,198700.0
2009-06-12 12:35:00,92.14,92.28,92.11,92.28,102700.0,92.14,92.28,92.11,92.28,102700.0
2009-06-12 12:40:00,92.28,92.34,92.26,92.34,70000.0,92.28,92.34,92.26,92.34,70000.0
2009-06-12 12:45:00,92.34,92.38,92.25,92.31,100200.0,92.34,92.38,92.25,92.31,100200.0
2009-06-12 12:50:00,92.3,92.31,92.19,92.21,97300.0,92.3,92.31,92.19,92.21,97300.0
2009-06-12 12:55:00,92.22,92.33,92.22,92.31,43800.0,92.22,92.33,92.22,92.31,43800.0
2009-06-12 13:00:00,92.32,92.4,92.28,92.34,54600.0,92.32,92.4,92.28,92.34,54600.0
2009-06-12 13:05:00,92.34,92.36,92.2,92.22,58000.0,92.34,92.36,92.2,92.22,58000.0
2009-06-12 13:10:00,92.2,92.3,92.19,92.26,39500.0,92.2,92.3,92.19,92.26,39500.0
2009-06-12 13:15:00,92.27,92.39,92.27,92.38,58200.0,92.27,92.39,92.27,92.38,58200.0
2009-06-12 13:20:00,92.38,92.41,92.33,92.37,32700.0,92.38,92.41,92.33,92.37,32700.0
2009-06-12 13:25:00,92.33,92.4,92.26,92.27,50400.0,92.33,92.4,92.26,92.27,50400.0
2009-06-12 13:30:00,92.29,92.31,92.23,92.31,46000.0,92.29,92.31,92.23,92.31,46000.0
2009-06-12 13:35:00,92.31,92.31,92.29,92.3,34900.0,92.31,92.31,92.29,92.3,34900.0
2009-06-12 13:40:00,92.31,92.31,92.28,92.28,23400.0,92.31,92.31,92.28,92.28,23400.0
2009-06-12 13:45:00,92.28,92.36,92.2,92.34,222100.0,92.28,92.36,92.2,92.34,222100.0
2009-06-12 13:50:00,92.34,92.38,92.28,92.3,121900.0,92.34,92.38,92.28,92.3,121900.0
2009-06-12 13:55:00,92.29,92.33,92.26,92.3,102400.0,92.29,92.33,92.26,92.3,102400.0
2009-06-12 14:00:00,92.29,92.3,92.26,92.27,52200.0,92.29,92.3,92.26,92.27,52200.0
2009-06-12 14:05:00,92.28,92.28,92.22,92.22,62100.0,92.28,92.28,92.22,92.22,62100.0
2009-06-12 14:10:00,92.26,92.27,92.2,92.21,178000.0,92.26,92.27,92.2,92.21,178000.0
2009-06-12 14:15:00,92.21,92.24,92.21,92.21,89900.0,92.21,92.24,92.21,92.21,89900.0
2009-06-12 14:20:00,92.22,92.27,92.22,92.23,28500.0,92.22,92.27,92.22,92.23,28500.0
2009-06-12 14:25:00,92.24,92.26,92.21,92.23,97100.0,92.24,92.26,92.21,92.23,97100.0
2009-06-12 14:30:00,92.23,92.26,92.2,92.25,84100.0,92.23,92.26,92.2,92.25,84100.0
2009-06-12 14:35:00,92.24,92.29,92.24,92.26,94100.0,92.24,92.29,92.24,92.26,94100.0
2009-06-12 14:40:00,92.26,92.53,92.26,92.47,304900.0,92.26,92.53,92.26,92.47,304900.0
2009-06-12 14:45:00,92.47,92.49,92.38,92.4,26600.0,92.47,92.49,92.38,92.4,26600.0
2009-06-12 14:50:00,92.4,92.4,92.3,92.31,40000.0,92.4,92.4,92.3,92.31,40000.0
2009-06-12 14:55:00,92.3,92.31,92.22,92.27,46100.0,92.3,92.31,92.22,92.27,46100.0
2009-06-12 15:00:00,92.27,92.57,92.27,92.53,84800.0,92.27,92.57,92.27,92.53,84800.0
2009-06-12 15:05:00,92.51,92.51,92.36,92.38,79800.0,92.51,92.51,92.36,92.38,79800.0
2009-06-12 15:10:00,92.37,92.38,92.34,92.35,41500.0,92.37,92.38,92.34,92.35,41500.0
2009-06-12 15:15:00,92.37,92.38,92.34,92.35,24900.0,92.37,92.38,92.34,92.35,24900.0
2009-06-12 15:20:00,92.36,92.36,92.3,92.31,26500.0,92.36,92.36,92.3,92.31,26500.0
2009-06-12 15:25:00,92.32,92.34,92.29,92.29,33000.0,92.32,92.34,92.29,92.29,33000.0
2009-06-12 15:30:00,92.29,92.35,92.25,92.26,54100.0,92.29,92.35,92.25,92.26,54100.0
2009-06-12 15:35:00,92.26,92.32,92.25,92.28,71200.0,92.26,92.32,92.25,92.28,71200.0
2009-06-12 15:40:00,92.29,92.31,92.25,92.27,109200.0,92.29,92.31,92.25,92.27,109200.0
2009-06-12 15:45:00,92.27,92.27,92.2,92.24,135800.0,92.27,92.27,92.2,92.24,135800.0
2009-06-12 15:50:00,92.25,92.3,92.23,92.25,94700.0,92.25,92.3,92.23,92.25,94700.0
2009-06-12 15:55:00,92.25,92.26,92.19,92.21,257500.0,92.25,92.26,92.19,92.21,257500.0
2009-06-15 09:30:00,91.9,91.9,91.72,91.73,324500.0,91.9,91.9,91.72,91.73,324500.0
2009-06-15 09:35:00,91.72,91.77,91.65,91.68,226200.0,91.72,91.77,91.65,91.68,226200.0
2009-06-15 09:40:00,91.68,91.75,91.51,91.51,338900.0,91.68,91.75,91.51,91.51,338900.0
2009-06-15 09:45:00,91.51,91.68,91.48,91.61,430200.0,91.51,91.68,91.48,91.61,430200.0
2009-06-15 09:50:00,91.62,91.71,91.53,91.7,241700.0,91.62,91.71,91.53,91.7,241700.0
2009-06-15 09:55:00,91.7,91.7,91.6,91.62,175200.0,91.7,91.7,91.6,91.62,175200.0
2009-06-15 10:00:00,91.63,91.65,91.51,91.65,170500.0,91.63,91.65,91.51,91.65,170500.0
2009-06-15 10:05:00,91.64,91.65,91.54,91.63,110700.0,91.64,91.65,91.54,91.63,110700.0
2009-06-15 10:10:00,91.62,91.73,91.6,91.66,189900.0,91.62,91.73,91.6,91.66,189900.0
2009-06-15 10:15:00,91.65,91.71,91.6,91.65,65000.0,91.65,91.71,91.6,91.65,65000.0
2009-06-15 10:20:00,91.65,91.9,91.63,91.88,188100.0,91.65,91.9,91.63,91.88,188100.0
2009-06-15 10:25:00,91.86,91.87,91.77,91.8,69500.0,91.86,91.87,91.77,91.8,69500.0
2009-06-15 10:30:00,91.8,91.81,91.57,91.65,273000.0,91.8,91.81,91.57,91.65,273000.0
2009-06-15 10:35:00,91.65,91.72,91.61,91.64,145900.0,91.65,91.72,91.61,91.64,145900.0
2009-06-15 10:40:00,91.65,91.76,91.65,91.67,152100.0,91.65,91.76,91.65,91.67,152100.0
2009-06-15 10:45:00,91.67,91.82,91.66,91.78,172800.0,91.67,91.82,91.66,91.78,172800.0
2009-06-15 10:50:00,91.77,91.79,91.67,91.67,79900.0,91.77,91.79,91.67,91.67,79900.0
2009-06-15 10:55:00,91.67,91.72,91.57,91.62,132500.0,91.67,91.72,91.57,91.62,132500.0
2009-06-15 11:00:00,91.63,91.63,91.21,91.31,522800.0,91.63,91.63,91.21,91.31,522800.0
2009-06-15 11:05:00,91.31,91.34,91.03,91.17,573500.0,91.31,91.34,91.03,91.17,573500.0
2009-06-15 11:10:00,91.17,91.32,91.15,91.28,177900.0,91.17,91.32,91.15,91.28,177900.0
2009-06-15 11:15:00,91.28,91.33,91.18,91.2,574200.0,91.28,91.33,91.18,91.2,574200.0
2009-06-15 11:20:00,91.2,91.23,91.08,91.21,225600.0,91.2,91.23,91.08,91.21,225600.0
2009-06-15 11:25:00,91.2,91.27,91.13,91.24,128400.0,91.2,91.27,91.13,91.24,128400.0
2009-06-15 11:30:00,91.24,91.35,91.23,91.23,316000.0,91.24,91.35,91.23,91.23,316000.0
2009-06-15 11:35:00,91.22,91.26,91.07,91.1,286500.0,91.22,91.26,91.07,91.1,286500.0
2009-06-15 11:40:00,91.11,91.19,91.07,91.15,211400.0,91.11,91.19,91.07,91.15,211400.0
2009-06-15 11:45:00,91.15,91.27,91.15,91.26,293500.0,91.15,91.27,91.15,91.26,293500.0
2009-06-15 11:50:00,91.25,91.27,91.11,91.19,75800.0,91.25,91.27,91.11,91.19,75800.0
2009-06-15 11:55:00,91.21,91.25,91.16,91.2,88400.0,91.21,91.25,91.16,91.2,88400.0
2009-06-15 12:00:00,91.21,91.33,91.19,91.28,110300.0,91.21,91.33,91.19,91.28,110300.0
2009-06-15 12:05:00,91.27,91.33,91.21,91.26,124000.0,91.27,91.33,91.21,91.26,124000.0
2009-06-15 12:10:00,91.27,91.29,91.2,91.29,35000.0,91.27,91.29,91.2,91.29,35000.0
2009-06-15 12:15:00,91.29,91.3,91.15,91.23,190000.0,91.29,91.3,91.15,91.23,190000.0
2009-06-15 12:20:00,91.24,91.25,91.1,91.18,76400.0,91.24,91.25,91.1,91.18,76400.0
2009-06-15 12:25:00,91.19,91.23,91.11,91.11,48200.0,91.19,91.23,91.11,91.11,48200.0
2009-06-15 12:30:00,91.11,91.2,91.11,91.2,32200.0,91.11,91.2,91.11,91.2,32200.0
2009-06-15 12:35:00,91.2,91.28,91.18,91.24,157300.0,91.2,91.28,91.18,91.24,157300.0
2009-06-15 12:40:00,91.25,91.26,91.16,91.16,89000.0,91.25,91.26,91.16,91.16,89000.0
2009-06-15 12:45:00,91.17,91.2,91.08,91.12,60800.0,91.17,91.2,91.08,91.12,60800.0
2009-06-15 12:50:00,91.12,91.16,91.07,91.13,99200.0,91.12,91.16,91.07,91.13,99200.0
2009-06-15 12:55:00,91.12,91.19,91.1,91.18,124800.0,91.12,91.19,91.1,91.18,124800.0
2009-06-15 13:00:00,91.18,91.19,91.1,91.11,219300.0,91.18,91.19,91.1,91.11,219300.0
2009-06-15 13:05:00,91.1,91.16,91.1,91.13,70600.0,91.1,91.16,91.1,91.13,70600.0
2009-06-15 13:10:00,91.11,91.15,91.07,91.13,62900.0,91.11,91.15,91.07,91.13,62900.0
2009-06-15 13:15:00,91.12,91.13,90.92,90.95,342800.0,91.12,91.13,90.92,90.95,342800.0
2009-06-15 13:20:00,90.95,90.98,90.9,90.93,130300.0,90.95,90.98,90.9,90.93,130300.0
2009-06-15 13:25:00,90.94,91.02,90.92,91.02,321700.0,90.94,91.02,90.92,91.02,321700.0
2009-06-15 13:30:00,91.02,91.07,91.01,91.05,114300.0,91.02,91.07,91.01,91.05,114300.0
2009-06-15 13:35:00,91.06,91.06,90.99,91.0,200400.0,91.06,91.06,90.99,91.0,200400.0
2009-06-15 13:40:00,90.99,91.03,90.97,91.02,124500.0,90.99,91.03,90.97,91.02,124500.0
2009-06-15 13:45:00,91.04,91.06,90.99,91.04,64600.0,91.04,91.06,90.99,91.04,64600.0
2009-06-15 13:50:00,91.04,91.06,91.03,91.04,45600.0,91.04,91.06,91.03,91.04,45600.0
2009-06-15 13:55:00,91.03,91.07,91.0,91.03,117900.0,91.03,91.07,91.0,91.03,117900.0
2009-06-15 14:00:00,91.04,91.09,91.02,91.09,59600.0,91.04,91.09,91.02,91.09,59600.0
2009-06-15 14:05:00,91.08,91.1,91.02,91.04,81700.0,91.08,91.1,91.02,91.04,81700.0
2009-06-15 14:10:00,91.04,91.09,91.04,91.06,54400.0,91.04,91.09,91.04,91.06,54400.0
2009-06-15 14:15:00,91.07,91.11,91.02,91.11,144200.0,91.07,91.11,91.02,91.11,144200.0
2009-06-15 14:20:00,91.1,91.14,91.08,91.13,68400.0,91.1,91.14,91.08,91.13,68400.0
2009-06-15 14:25:00,91.12,91.18,91.09,91.17,51300.0,91.12,91.18,91.09,91.17,51300.0
2009-06-15 14:30:00,91.17,91.18,91.13,91.15,41000.0,91.17,91.18,91.13,91.15,41000.0
2009-06-15 14:35:00,91.16,91.2,91.13,91.2,50600.0,91.16,91.2,91.13,91.2,50600.0
2009-06-15 14:40:00,91.19,91.21,91.16,91.17,33600.0,91.19,91.21,91.16,91.17,33600.0
2009-06-15 14:45:00,91.17,91.17,91.13,91.17,47800.0,91.17,91.17,91.13,91.17,47800.0
2009-06-15 14:50:00,91.17,91.18,91.11,91.13,72100.0,91.17,91.18,91.11,91.13,72100.0
2009-06-15 14:55:00,91.13,91.13,91.08,91.11,67100.0,91.13,91.13,91.08,91.11,67100.0
2009-06-15 15:00:00,91.11,91.14,91.08,91.09,127100.0,91.11,91.14,91.08,91.09,127100.0
2009-06-15 15:05:00,91.09,91.16,91.08,91.15,72300.0,91.09,91.16,91.08,91.15,72300.0
2009-06-15 15:10:00,91.16,91.18,91.13,91.17,91400.0,91.16,91.18,91.13,91.17,91400.0
2009-06-15 15:15:00,91.18,91.19,91.14,91.14,49200.0,91.18,91.19,91.14,91.14,49200.0
2009-06-15 15:20:00,91.13,91.16,91.13,91.14,40100.0,91.13,91.16,91.13,91.14,40100.0
2009-06-15 15:25:00,91.14,91.15,91.1,91.15,44900.0,91.14,91.15,91.1,91.15,44900.0
2009-06-15 15:30:00,91.15,91.15,91.11,91.13,63300.0,91.15,91.15,91.11,91.13,63300.0
2009-06-15 15:35:00,91.13,91.19,91.12,91.19,99200.0,91.13,91.19,91.12,91.19,99200.0
2009-06-15 15:40:00,91.19,91.22,91.17,91.17,84000.0,91.19,91.22,91.17,91.17,84000.0
2009-06-15 15:45:00,91.18,91.24,91.17,91.21,118700.0,91.18,91.24,91.17,91.21,118700.0
2009-06-15 15:50:00,91.21,91.24,91.13,91.13,240000.0,91.21,91.24,91.13,91.13,240000.0
2009-06-15 15:55:00,91.13,91.16,91.11,91.12,295400.0,91.13,91.16,91.11,91.12,295400.0
2009-06-16 09:30:00,91.85,91.89,91.71,91.76,260500.0,91.85,91.89,91.71,91.76,260500.0
2009-06-16 09:35:00,91.76,91.8,91.63,91.66,186000.0,91.76,91.8,91.63,91.66,186000.0
2009-06-16 09:40:00,91.66,91.83,91.63,91.83,197100.0,91.66,91.83,91.63,91.83,197100.0
2009-06-16 09:45:00,91.84,91.85,91.78,91.83,87700.0,91.84,91.85,91.78,91.83,87700.0
2009-06-16 09:50:00,91.84,91.91,91.75,91.8,438700.0,91.84,91.91,91.75,91.8,438700.0
2009-06-16 09:55:00,91.8,91.8,91.66,91.69,224900.0,91.8,91.8,91.66,91.69,224900.0
2009-06-16 10:00:00,91.7,91.78,91.66,91.76,199300.0,91.7,91.78,91.66,91.76,199300.0
2009-06-16 10:05:00,91.76,91.79,91.69,91.72,194000.0,91.76,91.79,91.69,91.72,194000.0
2009-06-16 10:10:00,91.73,91.83,91.72,91.77,140700.0,91.73,91.83,91.72,91.77,140700.0
2009-06-16 10:15:00,91.78,91.86,91.7,91.74,153800.0,91.78,91.86,91.7,91.74,153800.0
2009-06-16 10:20:00,91.74,91.91,91.74,91.9,98600.0,91.74,91.91,91.74,91.9,98600.0
2009-06-16 10:25:00,91.89,91.9,91.8,91.88,126000.0,91.89,91.9,91.8,91.88,126000.0
2009-06-16 10:30:00,91.87,91.99,91.79,91.94,145300.0,91.87,91.99,91.79,91.94,145300.0
2009-06-16 10:35:00,91.94,91.97,91.87,91.97,125300.0,91.94,91.97,91.87,91.97,125300.0
2009-06-16 10:40:00,91.97,91.99,91.9,91.97,112200.0,91.97,91.99,91.9,91.97,112200.0
2009-06-16 10:45:00,91.97,92.0,91.94,91.95,101700.0,91.97,92.0,91.94,91.95,101700.0
2009-06-16 10:50:00,91.95,91.99,91.91,91.95,164900.0,91.95,91.99,91.91,91.95,164900.0
2009-06-16 10:55:00,91.95,91.96,91.92,91.94,102300.0,91.95,91.96,91.92,91.94,102300.0
2009-06-16 11:00:00,91.94,92.1,91.9,92.04,258000.0,91.94,92.1,91.9,92.04,258000.0
2009-06-16 11:05:00,92.05,92.12,92.03,92.04,137300.0,92.05,92.12,92.03,92.04,137300.0
2009-06-16 11:10:00,92.04,92.08,92.01,92.03,91900.0,92.04,92.08,92.01,92.03,91900.0
2009-06-16 11:15:00,92.03,92.06,91.7,92.06,65200.0,92.03,92.06,91.7,92.06,65200.0
2009-06-16 11:20:00,92.05,92.08,91.96,91.98,72800.0,92.05,92.08,91.96,91.98,72800.0
2009-06-16 11:25:00,91.99,92.0,91.91,91.93,141500.0,91.99,92.0,91.91,91.93,141500.0
2009-06-16 11:30:00,91.92,91.93,91.82,91.85,94500.0,91.92,91.93,91.82,91.85,94500.0
2009-06-16 11:35:00,91.85,91.91,91.82,91.89,39600.0,91.85,91.91,91.82,91.89,39600.0
2009-06-16 11:40:00,91.88,91.9,91.85,91.85,22900.0,91.88,91.9,91.85,91.85,22900.0
2009-06-16 11:45:00,91.86,91.86,91.75,91.76,81800.0,91.86,91.86,91.75,91.76,81800.0
2009-06-16 11:50:00,91.75,91.83,91.73,91.8,43600.0,91.75,91.83,91.73,91.8,43600.0
2009-06-16 11:55:00,91.8,91.89,91.79,91.89,46600.0,91.8,91.89,91.79,91.89,46600.0
2009-06-16 12:00:00,91.88,91.91,91.82,91.85,25200.0,91.88,91.91,91.82,91.85,25200.0
2009-06-16 12:05:00,91.86,91.87,91.78,91.81,29500.0,91.86,91.87,91.78,91.81,29500.0
2009-06-16 12:10:00,91.81,91.91,91.8,91.87,35500.0,91.81,91.91,91.8,91.87,35500.0
2009-06-16 12:15:00,91.86,91.95,91.8,91.88,34900.0,91.86,91.95,91.8,91.88,34900.0
2009-06-16 12:20:00,91.89,91.89,91.76,91.78,55200.0,91.89,91.89,91.76,91.78,55200.0
2009-06-16 12:25:00,91.78,91.84,91.76,91.79,31400.0,91.78,91.84,91.76,91.79,31400.0
2009-06-16 12:30:00,91.79,91.79,91.57,91.61,438700.0,91.79,91.79,91.57,91.61,438700.0
2009-06-16 12:35:00,91.61,91.66,91.54,91.56,63000.0,91.61,91.66,91.54,91.56,63000.0
2009-06-16 12:40:00,91.56,91.59,91.53,91.54,321600.0,91.56,91.59,91.53,91.54,321600.0
2009-06-16 12:45:00,91.53,91.54,91.39,91.42,212400.0,91.53,91.54,91.39,91.42,212400.0
2009-06-16 12:50:00,91.42,91.47,91.35,91.42,110000.0,91.42,91.47,91.35,91.42,110000.0
2009-06-16 12:55:00,91.43,91.52,91.42,91.47,63500.0,91.43,91.52,91.42,91.47,63500.0
2009-06-16 13:00:00,91.47,91.49,91.41,91.48,51000.0,91.47,91.49,91.41,91.48,51000.0
2009-06-16 13:05:00,91.47,91.5,91.44,91.48,39000.0,91.47,91.5,91.44,91.48,39000.0
2009-06-16 13:10:00,91.48,91.53,91.41,91.49,76500.0,91.48,91.53,91.41,91.49,76500.0
2009-06-16 13:15:00,91.48,91.54,91.45,91.5,17500.0,91.48,91.54,91.45,91.5,17500.0
2009-06-16 13:20:00,91.5,91.51,91.43,91.46,73500.0,91.5,91.51,91.43,91.46,73500.0
2009-06-16 13:25:00,91.47,91.52,91.43,91.48,250900.0,91.47,91.52,91.43,91.48,250900.0
2009-06-16 13:30:00,91.48,91.51,91.44,91.48,105300.0,91.48,91.51,91.44,91.48,105300.0
2009-06-16 13:35:00,91.48,91.53,91.44,91.5,64000.0,91.48,91.53,91.44,91.5,64000.0
2009-06-16 13:40:00,91.51,91.55,91.46,91.52,61900.0,91.51,91.55,91.46,91.52,61900.0
2009-06-16 13:45:00,91.52,91.61,91.52,91.6,125700.0,91.52,91.61,91.52,91.6,125700.0
2009-06-16 13:50:00,91.6,91.61,91.5,91.57,115600.0,91.6,91.61,91.5,91.57,115600.0
2009-06-16 13:55:00,91.56,91.59,91.5,91.59,62400.0,91.56,91.59,91.5,91.59,62400.0
2009-06-16 14:00:00,91.6,91.62,91.47,91.48,104600.0,91.6,91.62,91.47,91.48,104600.0
2009-06-16 14:05:00,91.48,91.52,91.42,91.49,63300.0,91.48,91.52,91.42,91.49,63300.0
2009-06-16 14:10:00,91.5,91.56,91.42,91.49,134100.0,91.5,91.56,91.42,91.49,134100.0
2009-06-16 14:15:00,91.5,91.54,91.44,91.51,96400.0,91.5,91.54,91.44,91.51,96400.0
2009-06-16 14:20:00,91.52,91.55,91.48,91.52,47300.0,91.52,91.55,91.48,91.52,47300.0
2009-06-16 14:25:00,91.53,91.54,91.43,91.51,74200.0,91.53,91.54,91.43,91.51,74200.0
2009-06-16 14:30:00,91.5,91.53,91.43,91.5,38800.0,91.5,91.53,91.43,91.5,38800.0
2009-06-16 14:35:00,91.5,91.59,91.47,91.56,59000.0,91.5,91.59,91.47,91.56,59000.0
2009-06-16 14:40:00,91.56,91.56,91.52,91.54,23000.0,91.56,91.56,91.52,91.54,23000.0
2009-06-16 14:45:00,91.54,91.59,91.52,91.53,36800.0,91.54,91.59,91.52,91.53,36800.0
2009-06-16 14:50:00,91.54,91.56,91.5,91.55,37400.0,91.54,91.56,91.5,91.55,37400.0
2009-06-16 14:55:00,91.55,91.6,91.52,91.6,23800.0,91.55,91.6,91.52,91.6,23800.0
2009-06-16 15:00:00,91.59,91.62,91.57,91.61,52100.0,91.59,91.62,91.57,91.61,52100.0
2009-06-16 15:05:00,91.62,91.72,91.62,91.67,65300.0,91.62,91.72,91.62,91.67,65300.0
2009-06-16 15:10:00,91.68,91.8,91.59,91.61,133500.0,91.68,91.8,91.59,91.61,133500.0
2009-06-16 15:15:00,91.61,91.85,91.6,91.8,199400.0,91.61,91.85,91.6,91.8,199400.0
2009-06-16 15:20:00,91.8,91.81,91.71,91.77,120700.0,91.8,91.81,91.71,91.77,120700.0
2009-06-16 15:25:00,91.77,91.85,91.7,91.84,109400.0,91.77,91.85,91.7,91.84,109400.0
2009-06-16 15:30:00,91.85,91.9,91.84,91.87,145100.0,91.85,91.9,91.84,91.87,145100.0
2009-06-16 15:35:00,91.86,91.87,91.81,91.82,75800.0,91.86,91.87,91.81,91.82,75800.0
2009-06-16 15:40:00,91.82,91.83,91.76,91.8,91400.0,91.82,91.83,91.76,91.8,91400.0
2009-06-16 15:45:00,91.8,91.81,91.73,91.77,161800.0,91.8,91.81,91.73,91.77,161800.0
2009-06-16 15:50:00,91.77,91.8,91.74,91.77,119300.0,91.77,91.8,91.74,91.77,119300.0
2009-06-16 15:55:00,91.77,91.91,91.74,91.89,274500.0,91.77,91.91,91.74,91.89,274500.0
2009-06-17 09:30:00,91.6,91.72,91.56,91.63,340200.0,91.6,91.72,91.56,91.63,340200.0
2009-06-17 09:35:00,91.63,91.74,91.6,91.61,92100.0,91.63,91.74,91.6,91.61,92100.0
2009-06-17 09:40:00,91.63,91.63,91.52,91.6,166100.0,91.63,91.63,91.52,91.6,166100.0
2009-06-17 09:45:00,91.61,91.61,91.43,91.45,119600.0,91.61,91.61,91.43,91.45,119600.0
2009-06-17 09:50:00,91.46,91.49,91.38,91.4,121100.0,91.46,91.49,91.38,91.4,121100.0
2009-06-17 09:55:00,91.41,91.43,91.26,91.32,256100.0,91.41,91.43,91.26,91.32,256100.0
2009-06-17 10:00:00,91.32,91.35,91.14,91.33,353300.0,91.32,91.35,91.14,91.33,353300.0
2009-06-17 10:05:00,91.34,91.44,91.25,91.4,174000.0,91.34,91.44,91.25,91.4,174000.0
2009-06-17 10:10:00,91.41,91.51,91.35,91.47,265700.0,91.41,91.51,91.35,91.47,265700.0
2009-06-17 10:15:00,91.46,91.51,91.35,91.37,177000.0,91.46,91.51,91.35,91.37,177000.0
2009-06-17 10:20:00,91.37,91.42,90.15,91.33,178700.0,91.37,91.42,90.15,91.33,178700.0
2009-06-17 10:25:00,91.34,91.38,91.32,91.36,90500.0,91.34,91.38,91.32,91.36,90500.0
2009-06-17 10:30:00,91.35,91.41,91.2,91.25,145900.0,91.35,91.41,91.2,91.25,145900.0
2009-06-17 10:35:00,91.25,91.35,91.13,91.27,142600.0,91.25,91.35,91.13,91.27,142600.0
2009-06-17 10:40:00,91.27,91.41,91.25,91.25,100400.0,91.27,91.41,91.25,91.25,100400.0
2009-06-17 10:45:00,91.26,91.37,91.23,91.35,64300.0,91.26,91.37,91.23,91.35,64300.0
2009-06-17 10:50:00,91.35,91.51,91.34,91.48,104700.0,91.35,91.51,91.34,91.48,104700.0
2009-06-17 10:55:00,91.48,91.58,91.45,91.55,138400.0,91.48,91.58,91.45,91.55,138400.0
2009-06-17 11:00:00,91.55,91.79,91.54,91.7,207100.0,91.55,91.79,91.54,91.7,207100.0
2009-06-17 11:05:00,91.7,91.72,91.63,91.63,122100.0,91.7,91.72,91.63,91.63,122100.0
2009-06-17 11:10:00,91.64,91.69,91.52,91.54,98600.0,91.64,91.69,91.52,91.54,98600.0
2009-06-17 11:15:00,91.55,91.65,91.5,91.65,51000.0,91.55,91.65,91.5,91.65,51000.0
2009-06-17 11:20:00,91.64,91.8,91.57,91.79,201600.0,91.64,91.8,91.57,91.79,201600.0
2009-06-17 11:25:00,91.79,92.02,91.76,91.88,325000.0,91.79,92.02,91.76,91.88,325000.0
2009-06-17 11:30:00,91.88,92.0,91.86,91.91,111900.0,91.88,92.0,91.86,91.91,111900.0
2009-06-17 11:35:00,91.91,92.01,91.83,91.89,190000.0,91.91,92.01,91.83,91.89,190000.0
2009-06-17 11:40:00,91.88,91.91,91.84,91.9,91000.0,91.88,91.91,91.84,91.9,91000.0
2009-06-17 11:45:00,91.91,91.91,91.8,91.86,60100.0,91.91,91.91,91.8,91.86,60100.0
2009-06-17 11:50:00,91.86,91.86,91.65,91.72,191100.0,91.86,91.86,91.65,91.72,191100.0
2009-06-17 11:55:00,91.7,91.82,91.68,91.79,127300.0,91.7,91.82,91.68,91.79,127300.0
2009-06-17 12:00:00,91.79,91.85,91.78,91.83,66800.0,91.79,91.85,91.78,91.83,66800.0
2009-06-17 12:05:00,91.82,91.97,91.82,91.97,97500.0,91.82,91.97,91.82,91.97,97500.0
2009-06-17 12:10:00,91.97,91.98,91.88,91.93,86900.0,91.97,91.98,91.88,91.93,86900.0
2009-06-17 12:15:00,91.95,92.05,91.95,92.03,139900.0,91.95,92.05,91.95,92.03,139900.0
2009-06-17 12:20:00,92.04,92.14,92.04,92.1,272100.0,92.04,92.14,92.04,92.1,272100.0
2009-06-17 12:25:00,92.1,92.14,91.98,91.99,141000.0,92.1,92.14,91.98,91.99,141000.0
2009-06-17 12:30:00,91.99,92.06,91.96,91.99,80800.0,91.99,92.06,91.96,91.99,80800.0
2009-06-17 12:35:00,91.98,92.11,91.95,92.1,75200.0,91.98,92.11,91.95,92.1,75200.0
2009-06-17 12:40:00,92.1,92.1,92.0,92.0,43600.0,92.1,92.1,92.0,92.0,43600.0
2009-06-17 12:45:00,92.01,92.01,91.88,91.9,41000.0,92.01,92.01,91.88,91.9,41000.0
2009-06-17 12:50:00,91.9,91.91,91.8,91.83,85300.0,91.9,91.91,91.8,91.83,85300.0
2009-06-17 12:55:00,91.82,91.97,91.82,91.93,41200.0,91.82,91.97,91.82,91.93,41200.0
2009-06-17 13:00:00,91.94,91.97,91.85,91.9,53900.0,91.94,91.97,91.85,91.9,53900.0
2009-06-17 13:05:00,91.9,91.9,91.81,91.84,25900.0,91.9,91.9,91.81,91.84,25900.0
2009-06-17 13:10:00,91.83,91.99,91.81,91.9,44900.0,91.83,91.99,91.81,91.9,44900.0
2009-06-17 13:15:00,91.89,91.91,91.81,91.82,55700.0,91.89,91.91,91.81,91.82,55700.0
2009-06-17 13:20:00,91.83,91.93,91.83,91.87,29300.0,91.83,91.93,91.83,91.87,29300.0
2009-06-17 13:25:00,91.88,91.93,91.83,91.87,39500.0,91.88,91.93,91.83,91.87,39500.0
2009-06-17 13:30:00,91.87,91.91,91.77,91.79,73500.0,91.87,91.91,91.77,91.79,73500.0
2009-06-17 13:35:00,91.8,91.95,91.8,91.94,75000.0,91.8,91.95,91.8,91.94,75000.0
2009-06-17 13:40:00,91.93,92.03,91.9,91.94,64200.0,91.93,92.03,91.9,91.94,64200.0
2009-06-17 13:45:00,91.94,92.02,91.92,91.95,130000.0,91.94,92.02,91.92,91.95,130000.0
2009-06-17 13:50:00,91.95,91.97,91.93,91.95,83000.0,91.95,91.97,91.93,91.95,83000.0
2009-06-17 13:55:00,91.96,91.97,91.89,91.91,54700.0,91.96,91.97,91.89,91.91,54700.0
2009-06-17 14:00:00,91.91,92.09,91.91,92.03,64400.0,91.91,92.09,91.91,92.03,64400.0
2009-06-17 14:05:00,92.03,92.04,91.92,91.96,56500.0,92.03,92.04,91.92,91.96,56500.0
2009-06-17 14:10:00,91.96,92.04,91.96,92.0,38500.0,91.96,92.04,91.96,92.0,38500.0
2009-06-17 14:15:00,92.0,92.13,91.98,92.07,78500.0,92.0,92.13,91.98,92.07,78500.0
2009-06-17 14:20:00,92.07,92.17,92.02,92.14,84500.0,92.07,92.17,92.02,92.14,84500.0
2009-06-17 14:25:00,92.14,92.14,92.03,92.12,78800.0,92.14,92.14,92.03,92.12,78800.0
2009-06-17 14:30:00,92.13,92.16,92.03,92.05,95600.0,92.13,92.16,92.03,92.05,95600.0
2009-06-17 14:35:00,92.05,92.07,92.0,92.02,77300.0,92.05,92.07,92.0,92.02,77300.0
2009-06-17 14:40:00,92.02,92.04,91.96,91.96,68700.0,92.02,92.04,91.96,91.96,68700.0
2009-06-17 14:45:00,91.96,92.09,91.95,92.07,106300.0,91.96,92.09,91.95,92.07,106300.0
2009-06-17 14:50:00,92.07,92.07,91.95,91.99,52100.0,92.07,92.07,91.95,91.99,52100.0
2009-06-17 14:55:00,91.98,92.05,91.97,92.04,66000.0,91.98,92.05,91.97,92.04,66000.0
2009-06-17 15:00:00,92.04,92.05,91.97,92.04,57100.0,92.04,92.05,91.97,92.04,57100.0
2009-06-17 15:05:00,92.04,92.09,92.02,92.09,144000.0,92.04,92.09,92.02,92.09,144000.0
2009-06-17 15:10:00,92.09,92.13,92.08,92.12,47100.0,92.09,92.13,92.08,92.12,47100.0
2009-06-17 15:15:00,92.12,92.12,92.06,92.06,50300.0,92.12,92.12,92.06,92.06,50300.0
2009-06-17 15:20:00,92.07,92.12,92.07,92.07,36000.0,92.07,92.12,92.07,92.07,36000.0
2009-06-17 15:25:00,92.07,92.07,92.03,92.05,26000.0,92.07,92.07,92.03,92.05,26000.0
2009-06-17 15:30:00,92.05,92.06,92.01,92.03,48900.0,92.05,92.06,92.01,92.03,48900.0
2009-06-17 15:35:00,92.03,92.03,91.99,92.02,56000.0,92.03,92.03,91.99,92.02,56000.0
2009-06-17 15:40:00,92.01,92.21,92.01,92.17,404800.0,92.01,92.21,92.01,92.17,404800.0
2009-06-17 15:45:00,92.17,92.3,92.15,92.29,435200.0,92.17,92.3,92.15,92.29,435200.0
2009-06-17 15:50:00,92.29,92.3,92.21,92.27,807000.0,92.29,92.3,92.21,92.27,807000.0
2009-06-17 15:55:00,92.27,92.39,92.21,92.31,423300.0,92.27,92.39,92.21,92.31,423300.0
2009-06-18 09:30:00,92.2,92.24,92.03,92.09,303000.0,92.2,92.24,92.03,92.09,303000.0
2009-06-18 09:35:00,92.09,92.14,91.94,91.95,261100.0,92.09,92.14,91.94,91.95,261100.0
2009-06-18 09:40:00,91.95,92.15,91.94,92.15,153300.0,91.95,92.15,91.94,92.15,153300.0
2009-06-18 09:45:00,92.15,92.32,92.09,92.3,464500.0,92.15,92.32,92.09,92.3,464500.0
2009-06-18 09:50:00,92.3,92.33,92.21,92.27,790300.0,92.3,92.33,92.21,92.27,790300.0
2009-06-18 09:55:00,92.27,92.5,92.24,92.45,1264100.0,92.27,92.5,92.24,92.45,1264100.0
2009-06-18 10:00:00,92.46,92.5,92.32,92.33,554800.0,92.46,92.5,92.32,92.33,554800.0
2009-06-18 10:05:00,92.35,92.37,92.28,92.36,346500.0,92.35,92.37,92.28,92.36,346500.0
2009-06-18 10:10:00,92.37,92.39,92.28,92.29,235900.0,92.37,92.39,92.28,92.29,235900.0
2009-06-18 10:15:00,92.29,92.38,92.29,92.32,83000.0,92.29,92.38,92.29,92.32,83000.0
2009-06-18 10:20:00,92.31,92.34,92.19,92.19,109900.0,92.31,92.34,92.19,92.19,109900.0
2009-06-18 10:25:00,92.19,92.24,92.13,92.14,157000.0,92.19,92.24,92.13,92.14,157000.0
2009-06-18 10:30:00,92.13,92.22,92.11,92.19,113500.0,92.13,92.22,92.11,92.19,113500.0
2009-06-18 10:35:00,92.19,92.19,92.02,92.03,252500.0,92.19,92.19,92.02,92.03,252500.0
2009-06-18 10:40:00,92.03,92.03,91.93,91.96,177200.0,92.03,92.03,91.93,91.96,177200.0
2009-06-18 10:45:00,91.97,92.05,91.96,92.01,62000.0,91.97,92.05,91.96,92.01,62000.0
2009-06-18 10:50:00,92.01,92.07,91.89,91.91,145300.0,92.01,92.07,91.89,91.91,145300.0
2009-06-18 10:55:00,91.91,91.93,91.79,91.9,241200.0,91.91,91.93,91.79,91.9,241200.0
2009-06-18 11:00:00,91.91,92.04,91.88,92.01,109400.0,91.91,92.04,91.88,92.01,109400.0
2009-06-18 11:05:00,92.0,92.06,92.0,92.02,170300.0,92.0,92.06,92.0,92.02,170300.0
2009-06-18 11:10:00,92.02,92.04,91.96,92.0,33600.0,92.02,92.04,91.96,92.0,33600.0
2009-06-18 11:15:00,92.02,92.1,92.02,92.08,167200.0,92.02,92.1,92.02,92.08,167200.0
2009-06-18 11:20:00,92.07,92.07,92.01,92.04,127100.0,92.07,92.07,92.01,92.04,127100.0
2009-06-18 11:25:00,92.05,92.07,91.97,92.02,121500.0,92.05,92.07,91.97,92.02,121500.0
2009-06-18 11:30:00,92.02,92.02,91.93,91.97,33100.0,92.02,92.02,91.93,91.97,33100.0
2009-06-18 11:35:00,91.98,92.02,91.91,91.99,55000.0,91.98,92.02,91.91,91.99,55000.0
2009-06-18 11:40:00,91.99,92.01,91.83,91.85,58700.0,91.99,92.01,91.83,91.85,58700.0
2009-06-18 11:45:00,91.86,91.9,91.54,91.66,598200.0,91.86,91.9,91.54,91.66,598200.0
2009-06-18 11:50:00,91.68,91.72,91.58,91.72,209000.0,91.68,91.72,91.58,91.72,209000.0
2009-06-18 11:55:00,91.72,91.76,91.69,91.76,51400.0,91.72,91.76,91.69,91.76,51400.0
2009-06-18 12:00:00,91.78,91.82,91.68,91.73,93600.0,91.78,91.82,91.68,91.73,93600.0
2009-06-18 12:05:00,91.74,91.77,91.67,91.69,34800.0,91.74,91.77,91.67,91.69,34800.0
2009-06-18 12:10:00,91.69,91.69,91.47,91.51,115000.0,91.69,91.69,91.47,91.51,115000.0
2009-06-18 12:15:00,91.51,91.65,91.49,91.55,208500.0,91.51,91.65,91.49,91.55,208500.0
2009-06-18 12:20:00,91.55,91.58,91.52,91.55,85800.0,91.55,91.58,91.52,91.55,85800.0
2009-06-18 12:25:00,91.54,91.72,91.53,91.66,57200.0,91.54,91.72,91.53,91.66,57200.0
2009-06-18 12:30:00,91.68,91.78,91.63,91.77,48600.0,91.68,91.78,91.63,91.77,48600.0
2009-06-18 12:35:00,91.76,91.81,91.64,91.69,116900.0,91.76,91.81,91.64,91.69,116900.0
2009-06-18 12:40:00,91.68,91.7,91.55,91.55,70000.0,91.68,91.7,91.55,91.55,70000.0
2009-06-18 12:45:00,91.54,91.7,91.53,91.7,52000.0,91.54,91.7,91.53,91.7,52000.0
2009-06-18 12:50:00,91.7,91.76,91.66,91.7,135500.0,91.7,91.76,91.66,91.7,135500.0
2009-06-18 12:55:00,91.7,91.87,91.7,91.84,175600.0,91.7,91.87,91.7,91.84,175600.0
2009-06-18 13:00:00,91.88,91.88,91.71,91.72,98700.0,91.88,91.88,91.71,91.72,98700.0
2009-06-18 13:05:00,91.72,91.8,91.69,91.8,47600.0,91.72,91.8,91.69,91.8,47600.0
2009-06-18 13:10:00,91.82,91.82,91.73,91.76,42800.0,91.82,91.82,91.73,91.76,42800.0
2009-06-18 13:15:00,91.77,91.8,91.7,91.74,23700.0,91.77,91.8,91.7,91.74,23700.0
2009-06-18 13:20:00,91.75,91.84,91.73,91.82,182100.0,91.75,91.84,91.73,91.82,182100.0
2009-06-18 13:25:00,91.83,91.83,91.7,91.71,89600.0,91.83,91.83,91.7,91.71,89600.0
2009-06-18 13:30:00,91.7,91.76,91.7,91.74,27600.0,91.7,91.76,91.7,91.74,27600.0
2009-06-18 13:35:00,91.75,91.76,91.68,91.7,30400.0,91.75,91.76,91.68,91.7,30400.0
2009-06-18 13:40:00,91.71,91.74,91.65,91.67,47500.0,91.71,91.74,91.65,91.67,47500.0
2009-06-18 13:45:00,91.68,91.72,91.61,91.65,46300.0,91.68,91.72,91.61,91.65,46300.0
2009-06-18 13:50:00,91.66,91.67,91.62,91.64,19600.0,91.66,91.67,91.62,91.64,19600.0
2009-06-18 13:55:00,91.64,91.67,91.55,91.56,89800.0,91.64,91.67,91.55,91.56,89800.0
2009-06-18 14:00:00,91.56,91.61,91.52,91.53,77600.0,91.56,91.61,91.52,91.53,77600.0
2009-06-18 14:05:00,91.54,91.55,91.42,91.42,230000.0,91.54,91.55,91.42,91.42,230000.0
2009-06-18 14:10:00,91.41,91.43,91.37,91.4,521800.0,91.41,91.43,91.37,91.4,521800.0
2009-06-18 14:15:00,91.4,91.4,91.3,91.34,656500.0,91.4,91.4,91.3,91.34,656500.0
2009-06-18 14:20:00,91.35,91.43,91.33,91.41,433400.0,91.35,91.43,91.33,91.41,433400.0
2009-06-18 14:25:00,91.42,91.53,91.41,91.46,185000.0,91.42,91.53,91.41,91.46,185000.0
2009-06-18 14:30:00,91.45,91.52,91.43,91.48,153100.0,91.45,91.52,91.43,91.48,153100.0
2009-06-18 14:35:00,91.49,91.63,91.47,91.62,91300.0,91.49,91.63,91.47,91.62,91300.0
2009-06-18 14:40:00,91.63,91.64,91.55,91.56,68400.0,91.63,91.64,91.55,91.56,68400.0
2009-06-18 14:45:00,91.56,91.6,91.55,91.59,67300.0,91.56,91.6,91.55,91.59,67300.0
2009-06-18 14:50:00,91.59,91.61,91.55,91.56,26400.0,91.59,91.61,91.55,91.56,26400.0
2009-06-18 14:55:00,91.55,91.58,91.53,91.58,45900.0,91.55,91.58,91.53,91.58,45900.0
2009-06-18 15:00:00,91.58,91.64,91.57,91.6,29800.0,91.58,91.64,91.57,91.6,29800.0
2009-06-18 15:05:00,91.61,91.62,91.58,91.59,23100.0,91.61,91.62,91.58,91.59,23100.0
2009-06-18 15:10:00,91.59,91.6,91.54,91.58,36500.0,91.59,91.6,91.54,91.58,36500.0
2009-06-18 15:15:00,91.57,91.75,91.57,91.71,143200.0,91.57,91.75,91.57,91.71,143200.0
2009-06-18 15:20:00,91.71,91.74,91.68,91.72,45900.0,91.71,91.74,91.68,91.72,45900.0
2009-06-18 15:25:00,91.73,91.73,91.67,91.72,40700.0,91.73,91.73,91.67,91.72,40700.0
2009-06-18 15:30:00,91.71,91.73,91.68,91.7,17900.0,91.71,91.73,91.68,91.7,17900.0
2009-06-18 15:35:00,91.68,91.69,91.62,91.64,69600.0,91.68,91.69,91.62,91.64,69600.0
2009-06-18 15:40:00,91.63,91.66,91.62,91.65,85200.0,91.63,91.66,91.62,91.65,85200.0
2009-06-18 15:45:00,91.65,91.65,91.59,91.61,63300.0,91.65,91.65,91.59,91.61,63300.0
2009-06-18 15:50:00,91.61,91.61,91.54,91.56,119800.0,91.61,91.61,91.54,91.56,119800.0
2009-06-18 15:55:00,91.56,91.58,91.55,91.55,174400.0,91.56,91.58,91.55,91.55,174400.0
2009-06-19 09:30:00,91.82,91.95,91.8,91.93,196500.0,91.82,91.95,91.8,91.93,196500.0
2009-06-19 09:35:00,91.92,92.0,91.87,91.97,289200.0,91.92,92.0,91.87,91.97,289200.0
2009-06-19 09:40:00,91.96,91.98,91.89,91.93,165500.0,91.96,91.98,91.89,91.93,165500.0
2009-06-19 09:45:00,91.94,91.95,91.82,91.86,230300.0,91.94,91.95,91.82,91.86,230300.0
2009-06-19 09:50:00,91.85,91.91,91.79,91.82,160300.0,91.85,91.91,91.79,91.82,160300.0
2009-06-19 09:55:00,91.82,91.85,91.69,91.73,496200.0,91.82,91.85,91.69,91.73,496200.0
2009-06-19 10:00:00,91.72,91.84,91.7,91.75,575200.0,91.72,91.84,91.7,91.75,575200.0
2009-06-19 10:05:00,91.75,91.77,91.71,91.75,189200.0,91.75,91.77,91.71,91.75,189200.0
2009-06-19 10:10:00,91.74,91.75,91.61,91.66,179100.0,91.74,91.75,91.61,91.66,179100.0
2009-06-19 10:15:00,91.65,91.67,91.6,91.66,267200.0,91.65,91.67,91.6,91.66,267200.0
2009-06-19 10:20:00,91.64,91.7,91.6,91.7,119300.0,91.64,91.7,91.6,91.7,119300.0
2009-06-19 10:25:00,91.7,91.8,91.7,91.76,287500.0,91.7,91.8,91.7,91.76,287500.0
2009-06-19 10:30:00,91.76,91.83,91.75,91.78,171800.0,91.76,91.83,91.75,91.78,171800.0
2009-06-19 10:35:00,91.79,91.82,91.74,91.82,132000.0,91.79,91.82,91.74,91.82,132000.0
2009-06-19 10:40:00,91.81,91.87,91.75,91.87,246300.0,91.81,91.87,91.75,91.87,246300.0
2009-06-19 10:45:00,91.87,91.89,91.83,91.83,231000.0,91.87,91.89,91.83,91.83,231000.0
2009-06-19 10:50:00,91.82,91.86,91.73,91.82,171000.0,91.82,91.86,91.73,91.82,171000.0
2009-06-19 10:55:00,91.82,91.84,91.63,91.68,156400.0,91.82,91.84,91.63,91.68,156400.0
2009-06-19 11:00:00,91.7,91.85,91.68,91.8,148200.0,91.7,91.85,91.68,91.8,148200.0
2009-06-19 11:05:00,91.79,91.85,91.77,91.82,62100.0,91.79,91.85,91.77,91.82,62100.0
2009-06-19 11:10:00,91.81,91.91,91.8,91.86,84900.0,91.81,91.91,91.8,91.86,84900.0
2009-06-19 11:15:00,91.87,91.88,91.67,91.72,155600.0,91.87,91.88,91.67,91.72,155600.0
2009-06-19 11:20:00,91.71,91.75,91.65,91.75,77200.0,91.71,91.75,91.65,91.75,77200.0
2009-06-19 11:25:00,91.74,91.82,91.73,91.76,100400.0,91.74,91.82,91.73,91.76,100400.0
2009-06-19 11:30:00,91.76,91.82,91.75,91.82,101400.0,91.76,91.82,91.75,91.82,101400.0
2009-06-19 11:35:00,91.81,91.89,91.78,91.86,75600.0,91.81,91.89,91.78,91.86,75600.0
2009-06-19 11:40:00,91.87,91.96,91.86,91.87,84200.0,91.87,91.96,91.86,91.87,84200.0
2009-06-19 11:45:00,91.86,91.98,91.84,91.97,127400.0,91.86,91.98,91.84,91.97,127400.0
2009-06-19 11:50:00,91.98,92.2,91.92,92.13,415100.0,91.98,92.2,91.92,92.13,415100.0
2009-06-19 11:55:00,92.13,92.22,92.11,92.19,170700.0,92.13,92.22,92.11,92.19,170700.0
2009-06-19 12:00:00,92.19,92.23,92.08,92.09,144000.0,92.19,92.23,92.08,92.09,144000.0
2009-06-19 12:05:00,92.09,92.12,92.04,92.05,99900.0,92.09,92.12,92.04,92.05,99900.0
2009-06-19 12:10:00,92.07,92.07,91.98,91.99,107800.0,92.07,92.07,91.98,91.99,107800.0
2009-06-19 12:15:00,91.99,92.07,91.95,92.07,86600.0,91.99,92.07,91.95,92.07,86600.0
2009-06-19 12:20:00,92.06,92.06,91.89,91.92,76200.0,92.06,92.06,91.89,91.92,76200.0
2009-06-19 12:25:00,91.93,91.97,91.91,91.92,108800.0,91.93,91.97,91.91,91.92,108800.0
2009-06-19 12:30:00,91.91,91.91,91.66,91.66,941000.0,91.91,91.91,91.66,91.66,941000.0
2009-06-19 12:35:00,91.67,91.71,91.58,91.62,462800.0,91.67,91.71,91.58,91.62,462800.0
2009-06-19 12:40:00,91.63,91.71,91.59,91.71,133200.0,91.63,91.71,91.59,91.71,133200.0
2009-06-19 12:45:00,91.71,91.72,91.64,91.72,125000.0,91.71,91.72,91.64,91.72,125000.0
2009-06-19 12:50:00,91.73,91.77,91.69,91.76,47000.0,91.73,91.77,91.69,91.76,47000.0
2009-06-19 12:55:00,91.76,91.77,91.64,91.64,81000.0,91.76,91.77,91.64,91.64,81000.0
2009-06-19 13:00:00,91.64,91.71,91.61,91.71,99800.0,91.64,91.71,91.61,91.71,99800.0
2009-06-19 13:05:00,91.71,91.74,91.68,91.73,58100.0,91.71,91.74,91.68,91.73,58100.0
2009-06-19 13:10:00,91.73,91.81,91.7,91.76,112000.0,91.73,91.81,91.7,91.76,112000.0
2009-06-19 13:15:00,91.77,91.82,91.71,91.81,48600.0,91.77,91.82,91.71,91.81,48600.0
2009-06-19 13:20:00,91.81,91.82,91.75,91.82,41100.0,91.81,91.82,91.75,91.82,41100.0
2009-06-19 13:25:00,91.82,91.89,91.79,91.88,81500.0,91.82,91.89,91.79,91.88,81500.0
2009-06-19 13:30:00,91.88,91.9,91.87,91.88,50600.0,91.88,91.9,91.87,91.88,50600.0
2009-06-19 13:35:00,91.88,91.9,91.8,91.8,34900.0,91.88,91.9,91.8,91.8,34900.0
2009-06-19 13:40:00,91.81,91.83,91.79,91.81,15700.0,91.81,91.83,91.79,91.81,15700.0
2009-06-19 13:45:00,91.8,91.81,91.73,91.77,35400.0,91.8,91.81,91.73,91.77,35400.0
2009-06-19 13:50:00,91.77,91.79,91.69,91.73,41300.0,91.77,91.79,91.69,91.73,41300.0
2009-06-19 13:55:00,91.74,91.78,91.66,91.71,54000.0,91.74,91.78,91.66,91.71,54000.0
2009-06-19 14:00:00,91.71,91.86,91.7,91.78,225500.0,91.71,91.86,91.7,91.78,225500.0
2009-06-19 14:05:00,91.78,91.83,91.74,91.75,103700.0,91.78,91.83,91.74,91.75,103700.0
2009-06-19 14:10:00,91.74,91.75,91.69,91.73,68700.0,91.74,91.75,91.69,91.73,68700.0
2009-06-19 14:15:00,91.73,91.78,91.7,91.76,286500.0,91.73,91.78,91.7,91.76,286500.0
2009-06-19 14:20:00,91.76,91.78,91.71,91.73,37100.0,91.76,91.78,91.71,91.73,37100.0
2009-06-19 14:25:00,91.72,91.78,91.64,91.64,143900.0,91.72,91.78,91.64,91.64,143900.0
2009-06-19 14:30:00,91.64,91.72,91.62,91.7,73400.0,91.64,91.72,91.62,91.7,73400.0
2009-06-19 14:35:00,91.7,91.7,91.65,91.68,30600.0,91.7,91.7,91.65,91.68,30600.0
2009-06-19 14:40:00,91.68,91.76,91.67,91.75,22200.0,91.68,91.76,91.67,91.75,22200.0
2009-06-19 14:45:00,91.75,91.76,91.69,91.74,37300.0,91.75,91.76,91.69,91.74,37300.0
2009-06-19 14:50:00,91.74,91.79,91.72,91.78,40100.0,91.74,91.79,91.72,91.78,40100.0
2009-06-19 14:55:00,91.78,91.79,91.74,91.77,19500.0,91.78,91.79,91.74,91.77,19500.0
2009-06-19 15:00:00,91.78,91.8,91.76,91.78,36800.0,91.78,91.8,91.76,91.78,36800.0
2009-06-19 15:05:00,91.78,91.8,91.76,91.76,31700.0,91.78,91.8,91.76,91.76,31700.0
2009-06-19 15:10:00,91.76,91.79,91.75,91.77,39400.0,91.76,91.79,91.75,91.77,39400.0
2009-06-19 15:15:00,91.75,91.77,91.75,91.77,27000.0,91.75,91.77,91.75,91.77,27000.0
2009-06-19 15:20:00,91.77,91.8,91.77,91.78,33700.0,91.77,91.8,91.77,91.78,33700.0
2009-06-19 15:25:00,91.78,91.82,91.78,91.8,45400.0,91.78,91.82,91.78,91.8,45400.0
2009-06-19 15:30:00,91.81,91.83,91.81,91.83,51400.0,91.81,91.83,91.81,91.83,51400.0
2009-06-19 15:35:00,91.83,91.84,91.77,91.79,63300.0,91.83,91.84,91.77,91.79,63300.0
2009-06-19 15:40:00,91.79,91.8,91.75,91.78,75200.0,91.79,91.8,91.75,91.78,75200.0
2009-06-19 15:45:00,91.79,91.82,91.77,91.8,100300.0,91.79,91.82,91.77,91.8,100300.0
2009-06-19 15:50:00,91.79,91.82,91.76,91.78,179500.0,91.79,91.82,91.76,91.78,179500.0
2009-06-19 15:55:00,91.78,91.91,91.78,91.89,270100.0,91.78,91.91,91.78,91.89,270100.0
2009-06-22 09:30:00,90.43,90.45,90.2,90.28,637000.0,90.43,90.45,90.2,90.28,637000.0
2009-06-22 09:35:00,90.28,90.36,90.22,90.29,277600.0,90.28,90.36,90.22,90.29,277600.0
2009-06-22 09:40:00,90.29,90.33,90.13,90.28,344600.0,90.29,90.33,90.13,90.28,344600.0
2009-06-22 09:45:00,90.28,90.41,90.25,90.38,269500.0,90.28,90.41,90.25,90.38,269500.0
2009-06-22 09:50:00,90.38,90.48,90.34,90.43,232200.0,90.38,90.48,90.34,90.43,232200.0
2009-06-22 09:55:00,90.43,90.43,90.32,90.41,189400.0,90.43,90.43,90.32,90.41,189400.0
2009-06-22 10:00:00,90.4,90.44,90.23,90.44,263600.0,90.4,90.44,90.23,90.44,263600.0
2009-06-22 10:05:00,90.45,90.57,90.43,90.5,381500.0,90.45,90.57,90.43,90.5,381500.0
2009-06-22 10:10:00,90.51,90.53,90.39,90.48,271200.0,90.51,90.53,90.39,90.48,271200.0
2009-06-22 10:15:00,90.49,90.53,90.3,90.3,266000.0,90.49,90.53,90.3,90.3,266000.0
2009-06-22 10:20:00,90.3,90.4,90.26,90.4,229100.0,90.3,90.4,90.26,90.4,229100.0
2009-06-22 10:25:00,90.4,90.5,90.38,90.49,219800.0,90.4,90.5,90.38,90.49,219800.0
2009-06-22 10:30:00,90.48,90.5,90.35,90.4,185900.0,90.48,90.5,90.35,90.4,185900.0
2009-06-22 10:35:00,90.39,90.49,90.38,90.47,95300.0,90.39,90.49,90.38,90.47,95300.0
2009-06-22 10:40:00,90.47,90.49,90.3,90.35,178200.0,90.47,90.49,90.3,90.35,178200.0
2009-06-22 10:45:00,90.36,90.48,90.35,90.47,131900.0,90.36,90.48,90.35,90.47,131900.0
2009-06-22 10:50:00,90.47,90.64,90.47,90.53,248100.0,90.47,90.64,90.47,90.53,248100.0
2009-06-22 10:55:00,90.53,90.61,90.49,90.55,107600.0,90.53,90.61,90.49,90.55,107600.0
2009-06-22 11:00:00,90.55,90.59,90.35,90.38,189700.0,90.55,90.59,90.35,90.38,189700.0
2009-06-22 11:05:00,90.38,90.46,90.38,90.43,87900.0,90.38,90.46,90.38,90.43,87900.0
2009-06-22 11:10:00,90.4,90.52,90.37,90.47,79000.0,90.4,90.52,90.37,90.47,79000.0
2009-06-22 11:15:00,90.47,90.47,90.36,90.38,190500.0,90.47,90.47,90.36,90.38,190500.0
2009-06-22 11:20:00,90.38,90.42,90.35,90.39,106400.0,90.38,90.42,90.35,90.39,106400.0
2009-06-22 11:25:00,90.38,90.49,90.36,90.43,95600.0,90.38,90.49,90.36,90.43,95600.0
2009-06-22 11:30:00,90.42,90.43,90.34,90.38,115200.0,90.42,90.43,90.34,90.38,115200.0
2009-06-22 11:35:00,90.39,90.39,90.27,90.33,152600.0,90.39,90.39,90.27,90.33,152600.0
2009-06-22 11:40:00,90.33,90.33,90.27,90.29,83700.0,90.33,90.33,90.27,90.29,83700.0
2009-06-22 11:45:00,90.29,90.35,90.24,90.34,104200.0,90.29,90.35,90.24,90.34,104200.0
2009-06-22 11:50:00,90.34,90.37,90.28,90.3,135400.0,90.34,90.37,90.28,90.3,135400.0
2009-06-22 11:55:00,90.3,90.44,90.29,90.41,134400.0,90.3,90.44,90.29,90.41,134400.0
2009-06-22 12:00:00,90.42,90.48,90.41,90.47,85300.0,90.42,90.48,90.41,90.47,85300.0
2009-06-22 12:05:00,90.46,90.47,90.4,90.43,78500.0,90.46,90.47,90.4,90.43,78500.0
2009-06-22 12:10:00,90.43,90.46,90.36,90.45,81500.0,90.43,90.46,90.36,90.45,81500.0
2009-06-22 12:15:00,90.44,90.5,90.44,90.49,63000.0,90.44,90.5,90.44,90.49,63000.0
2009-06-22 12:20:00,90.49,90.51,90.4,90.41,96500.0,90.49,90.51,90.4,90.41,96500.0
2009-06-22 12:25:00,90.4,90.49,90.4,90.46,63700.0,90.4,90.49,90.4,90.46,63700.0
2009-06-22 12:30:00,90.48,90.53,90.47,90.49,47300.0,90.48,90.53,90.47,90.49,47300.0
2009-06-22 12:35:00,90.46,90.47,90.31,90.36,83600.0,90.46,90.47,90.31,90.36,83600.0
2009-06-22 12:40:00,90.35,90.45,90.31,90.36,127400.0,90.35,90.45,90.31,90.36,127400.0
2009-06-22 12:45:00,90.36,90.37,90.3,90.34,84100.0,90.36,90.37,90.3,90.34,84100.0
2009-06-22 12:50:00,90.33,90.4,90.29,90.38,152300.0,90.33,90.4,90.29,90.38,152300.0
2009-06-22 12:55:00,90.37,90.42,90.35,90.42,57900.0,90.37,90.42,90.35,90.42,57900.0
2009-06-22 13:00:00,90.42,90.43,90.35,90.38,60200.0,90.42,90.43,90.35,90.38,60200.0
2009-06-22 13:05:00,90.37,90.46,90.34,90.39,56900.0,90.37,90.46,90.34,90.39,56900.0
2009-06-22 13:10:00,90.38,90.41,90.25,90.25,197100.0,90.38,90.41,90.25,90.25,197100.0
2009-06-22 13:15:00,90.26,90.36,90.25,90.28,432300.0,90.26,90.36,90.25,90.28,432300.0
2009-06-22 13:20:00,90.27,90.29,90.21,90.26,184600.0,90.27,90.29,90.21,90.26,184600.0
2009-06-22 13:25:00,90.24,90.42,90.16,90.4,282000.0,90.24,90.42,90.16,90.4,282000.0
2009-06-22 13:30:00,90.4,90.47,90.37,90.43,84500.0,90.4,90.47,90.37,90.43,84500.0
2009-06-22 13:35:00,90.43,90.46,90.43,90.43,69400.0,90.43,90.46,90.43,90.43,69400.0
2009-06-22 13:40:00,90.43,90.47,90.42,90.43,98500.0,90.43,90.47,90.42,90.43,98500.0
2009-06-22 13:45:00,90.44,90.46,90.42,90.46,66500.0,90.44,90.46,90.42,90.46,66500.0
2009-06-22 13:50:00,90.45,90.48,90.42,90.46,59500.0,90.45,90.48,90.42,90.46,59500.0
2009-06-22 13:55:00,90.46,90.48,90.42,90.44,59500.0,90.46,90.48,90.42,90.44,59500.0
2009-06-22 14:00:00,90.44,90.55,90.41,90.48,141700.0,90.44,90.55,90.41,90.48,141700.0
2009-06-22 14:05:00,90.48,90.49,90.44,90.45,106200.0,90.48,90.49,90.44,90.45,106200.0
2009-06-22 14:10:00,90.45,90.49,90.41,90.46,89600.0,90.45,90.49,90.41,90.46,89600.0
2009-06-22 14:15:00,90.46,90.53,90.45,90.51,65700.0,90.46,90.53,90.45,90.51,65700.0
2009-06-22 14:20:00,90.5,90.51,90.47,90.5,30200.0,90.5,90.51,90.47,90.5,30200.0
2009-06-22 14:25:00,90.51,90.56,90.48,90.48,65900.0,90.51,90.56,90.48,90.48,65900.0
2009-06-22 14:30:00,90.48,90.5,90.45,90.46,64900.0,90.48,90.5,90.45,90.46,64900.0
2009-06-22 14:35:00,90.46,90.57,90.46,90.55,62100.0,90.46,90.57,90.46,90.55,62100.0
2009-06-22 14:40:00,90.54,90.54,90.49,90.5,42700.0,90.54,90.54,90.49,90.5,42700.0
2009-06-22 14:45:00,90.5,90.62,90.5,90.55,129800.0,90.5,90.62,90.5,90.55,129800.0
2009-06-22 14:50:00,90.55,90.56,90.51,90.52,29400.0,90.55,90.56,90.51,90.52,29400.0
2009-06-22 14:55:00,90.52,90.56,90.5,90.56,43000.0,90.52,90.56,90.5,90.56,43000.0
2009-06-22 15:00:00,90.55,90.64,90.55,90.62,93500.0,90.55,90.64,90.55,90.62,93500.0
2009-06-22 15:05:00,90.62,90.63,90.59,90.59,56200.0,90.62,90.63,90.59,90.59,56200.0
2009-06-22 15:10:00,90.59,90.6,90.51,90.54,70100.0,90.59,90.6,90.51,90.54,70100.0
2009-06-22 15:15:00,90.54,90.54,90.5,90.51,61400.0,90.54,90.54,90.5,90.51,61400.0
2009-06-22 15:20:00,90.51,90.59,90.51,90.57,139900.0,90.51,90.59,90.51,90.57,139900.0
2009-06-22 15:25:00,90.58,90.59,90.28,90.57,337000.0,90.58,90.59,90.28,90.57,337000.0
2009-06-22 15:30:00,90.57,90.62,90.57,90.62,52300.0,90.57,90.62,90.57,90.62,52300.0
2009-06-22 15:35:00,90.61,90.62,90.59,90.6,54300.0,90.61,90.62,90.59,90.6,54300.0
2009-06-22 15:40:00,90.6,90.6,90.55,90.55,99500.0,90.6,90.6,90.55,90.55,99500.0
2009-06-22 15:45:00,90.55,90.57,90.51,90.53,164900.0,90.55,90.57,90.51,90.53,164900.0
2009-06-22 15:50:00,90.52,90.56,90.5,90.52,180800.0,90.52,90.56,90.5,90.52,180800.0
2009-06-22 15:55:00,90.53,90.56,90.5,90.56,222200.0,90.53,90.56,90.5,90.56,222200.0
2009-06-23 09:30:00,90.66,90.71,90.53,90.62,284700.0,90.66,90.71,90.53,90.62,284700.0
2009-06-23 09:35:00,90.62,90.69,90.58,90.61,156700.0,90.62,90.69,90.58,90.61,156700.0
2009-06-23 09:40:00,90.62,90.67,90.57,90.59,60100.0,90.62,90.67,90.57,90.59,60100.0
2009-06-23 09:45:00,90.59,90.71,90.58,90.69,97800.0,90.59,90.71,90.58,90.69,97800.0
2009-06-23 09:50:00,90.68,90.75,90.64,90.67,158300.0,90.68,90.75,90.64,90.67,158300.0
2009-06-23 09:55:00,90.66,90.67,90.56,90.61,92900.0,90.66,90.67,90.56,90.61,92900.0
2009-06-23 10:00:00,90.59,90.66,90.52,90.64,201900.0,90.59,90.66,90.52,90.64,201900.0
2009-06-23 10:05:00,90.64,90.68,90.56,90.59,147500.0,90.64,90.68,90.56,90.59,147500.0
2009-06-23 10:10:00,90.6,90.6,90.37,90.37,245600.0,90.6,90.6,90.37,90.37,245600.0
2009-06-23 10:15:00,90.38,90.45,90.37,90.41,144800.0,90.38,90.45,90.37,90.41,144800.0
2009-06-23 10:20:00,90.42,90.46,90.4,90.42,134800.0,90.42,90.46,90.4,90.42,134800.0
2009-06-23 10:25:00,90.41,90.42,90.32,90.36,147400.0,90.41,90.42,90.32,90.36,147400.0
2009-06-23 10:30:00,90.35,90.35,90.22,90.3,263800.0,90.35,90.35,90.22,90.3,263800.0
2009-06-23 10:35:00,90.31,90.35,90.28,90.31,127100.0,90.31,90.35,90.28,90.31,127100.0
2009-06-23 10:40:00,90.32,90.34,90.0,90.02,564900.0,90.32,90.34,90.0,90.02,564900.0
2009-06-23 10:45:00,90.03,90.07,90.0,90.03,267700.0,90.03,90.07,90.0,90.03,267700.0
2009-06-23 10:50:00,90.02,90.21,89.95,90.15,499700.0,90.02,90.21,89.95,90.15,499700.0
2009-06-23 10:55:00,90.14,90.2,90.07,90.2,214700.0,90.14,90.2,90.07,90.2,214700.0
2009-06-23 11:00:00,90.2,90.21,90.1,90.13,119300.0,90.2,90.21,90.1,90.13,119300.0
2009-06-23 11:05:00,90.12,90.15,90.09,90.11,114900.0,90.12,90.15,90.09,90.11,114900.0
2009-06-23 11:10:00,90.1,90.23,90.07,90.19,148700.0,90.1,90.23,90.07,90.19,148700.0
2009-06-23 11:15:00,90.19,90.25,90.15,90.25,120000.0,90.19,90.25,90.15,90.25,120000.0
2009-06-23 11:20:00,90.25,90.36,90.22,90.35,102800.0,90.25,90.36,90.22,90.35,102800.0
2009-06-23 11:25:00,90.33,90.51,90.32,90.44,151700.0,90.33,90.51,90.32,90.44,151700.0
2009-06-23 11:30:00,90.42,90.54,90.41,90.53,109400.0,90.42,90.54,90.41,90.53,109400.0
2009-06-23 11:35:00,90.53,90.64,90.51,90.58,258800.0,90.53,90.64,90.51,90.58,258800.0
2009-06-23 11:40:00,90.58,90.6,90.5,90.55,194000.0,90.58,90.6,90.5,90.55,194000.0
2009-06-23 11:45:00,90.54,90.6,90.49,90.52,277300.0,90.54,90.6,90.49,90.52,277300.0
2009-06-23 11:50:00,90.53,90.61,90.51,90.58,108000.0,90.53,90.61,90.51,90.58,108000.0
2009-06-23 11:55:00,90.57,90.61,90.54,90.56,114000.0,90.57,90.61,90.54,90.56,114000.0
2009-06-23 12:00:00,90.56,90.68,90.56,90.66,293600.0,90.56,90.68,90.56,90.66,293600.0
2009-06-23 12:05:00,90.66,90.74,90.6,90.71,199200.0,90.66,90.74,90.6,90.71,199200.0
2009-06-23 12:10:00,90.72,90.86,90.66,90.68,164500.0,90.72,90.86,90.66,90.68,164500.0
2009-06-23 12:15:00,90.67,90.72,90.65,90.68,50200.0,90.67,90.72,90.65,90.68,50200.0
2009-06-23 12:20:00,90.69,90.74,90.67,90.68,67600.0,90.69,90.74,90.67,90.68,67600.0
2009-06-23 12:25:00,90.68,90.69,90.6,90.67,80600.0,90.68,90.69,90.6,90.67,80600.0
2009-06-23 12:30:00,90.66,90.74,90.63,90.74,75200.0,90.66,90.74,90.63,90.74,75200.0
2009-06-23 12:35:00,90.74,90.82,90.71,90.8,104800.0,90.74,90.82,90.71,90.8,104800.0
2009-06-23 12:40:00,90.8,90.82,90.74,90.82,122300.0,90.8,90.82,90.74,90.82,122300.0
2009-06-23 12:45:00,90.81,90.89,90.78,90.84,79800.0,90.81,90.89,90.78,90.84,79800.0
2009-06-23 12:50:00,90.84,90.99,90.84,90.97,287300.0,90.84,90.99,90.84,90.97,287300.0
2009-06-23 12:55:00,90.98,90.99,90.89,90.95,96800.0,90.98,90.99,90.89,90.95,96800.0
2009-06-23 13:00:00,90.96,90.99,90.91,90.97,102000.0,90.96,90.99,90.91,90.97,102000.0
2009-06-23 13:05:00,90.98,91.03,90.9,90.93,193100.0,90.98,91.03,90.9,90.93,193100.0
2009-06-23 13:10:00,90.94,91.01,90.92,90.99,217400.0,90.94,91.01,90.92,90.99,217400.0
2009-06-23 13:15:00,90.98,90.98,90.86,90.95,84600.0,90.98,90.98,90.86,90.95,84600.0
2009-06-23 13:20:00,90.95,90.96,90.83,90.87,160400.0,90.95,90.96,90.83,90.87,160400.0
2009-06-23 13:25:00,90.86,90.87,90.72,90.76,112000.0,90.86,90.87,90.72,90.76,112000.0
2009-06-23 13:30:00,90.75,90.9,90.75,90.9,69100.0,90.75,90.9,90.75,90.9,69100.0
2009-06-23 13:35:00,90.89,90.9,90.82,90.88,44900.0,90.89,90.9,90.82,90.88,44900.0
2009-06-23 13:40:00,90.87,90.88,90.83,90.87,52100.0,90.87,90.88,90.83,90.87,52100.0
2009-06-23 13:45:00,90.87,90.87,90.81,90.82,19500.0,90.87,90.87,90.81,90.82,19500.0
2009-06-23 13:50:00,90.82,90.85,90.79,90.83,34000.0,90.82,90.85,90.79,90.83,34000.0
2009-06-23 13:55:00,90.83,90.85,90.78,90.79,73700.0,90.83,90.85,90.78,90.79,73700.0
2009-06-23 14:00:00,90.78,90.8,90.75,90.79,50500.0,90.78,90.8,90.75,90.79,50500.0
2009-06-23 14:05:00,90.79,90.82,90.76,90.79,55000.0,90.79,90.82,90.76,90.79,55000.0
2009-06-23 14:10:00,90.8,90.97,90.8,90.93,108700.0,90.8,90.97,90.8,90.93,108700.0
2009-06-23 14:15:00,90.93,90.95,90.88,90.92,38500.0,90.93,90.95,90.88,90.92,38500.0
2009-06-23 14:20:00,90.92,90.99,90.91,90.95,41700.0,90.92,90.99,90.91,90.95,41700.0
2009-06-23 14:25:00,90.94,90.97,90.85,90.87,66900.0,90.94,90.97,90.85,90.87,66900.0
2009-06-23 14:30:00,90.87,90.89,90.83,90.85,36200.0,90.87,90.89,90.83,90.85,36200.0
2009-06-23 14:35:00,90.83,90.87,90.77,90.86,34700.0,90.83,90.87,90.77,90.86,34700.0
2009-06-23 14:40:00,90.86,90.89,90.84,90.86,38500.0,90.86,90.89,90.84,90.86,38500.0
2009-06-23 14:45:00,90.87,90.92,90.86,90.88,46600.0,90.87,90.92,90.86,90.88,46600.0
2009-06-23 14:50:00,90.88,90.96,90.88,90.95,63100.0,90.88,90.96,90.88,90.95,63100.0
2009-06-23 14:55:00,90.95,90.96,90.93,90.94,130100.0,90.95,90.96,90.93,90.94,130100.0
2009-06-23 15:00:00,90.93,90.96,90.87,90.93,88200.0,90.93,90.96,90.87,90.93,88200.0
2009-06-23 15:05:00,90.93,90.93,90.89,90.9,66700.0,90.93,90.93,90.89,90.9,66700.0
2009-06-23 15:10:00,90.89,90.93,90.85,90.9,82500.0,90.89,90.93,90.85,90.9,82500.0
2009-06-23 15:15:00,90.91,90.95,90.9,90.92,27600.0,90.91,90.95,90.9,90.92,27600.0
2009-06-23 15:20:00,90.91,90.95,90.86,90.87,196300.0,90.91,90.95,90.86,90.87,196300.0
2009-06-23 15:25:00,90.87,90.91,90.86,90.87,33600.0,90.87,90.91,90.86,90.87,33600.0
2009-06-23 15:30:00,90.87,90.89,90.85,90.88,29600.0,90.87,90.89,90.85,90.88,29600.0
2009-06-23 15:35:00,90.89,90.93,90.87,90.92,37500.0,90.89,90.93,90.87,90.92,37500.0
2009-06-23 15:40:00,90.92,90.95,90.86,90.95,153100.0,90.92,90.95,90.86,90.95,153100.0
2009-06-23 15:45:00,90.95,91.03,90.93,91.01,122800.0,90.95,91.03,90.93,91.01,122800.0
2009-06-23 15:50:00,91.01,91.02,90.94,90.99,147400.0,91.01,91.02,90.94,90.99,147400.0
2009-06-23 15:55:00,90.98,90.99,90.9,90.92,117100.0,90.98,90.99,90.9,90.92,117100.0
2009-06-24 09:30:00,92.08,92.1,91.84,91.87,270000.0,92.08,92.1,91.84,91.87,270000.0
2009-06-24 09:35:00,91.87,92.0,91.85,91.88,679700.0,91.87,92.0,91.85,91.88,679700.0
2009-06-24 09:40:00,91.88,91.93,91.87,91.9,155500.0,91.88,91.93,91.87,91.9,155500.0
2009-06-24 09:45:00,91.9,91.91,91.77,91.82,279500.0,91.9,91.91,91.77,91.82,279500.0
2009-06-24 09:50:00,91.81,91.88,91.78,91.85,173300.0,91.81,91.88,91.78,91.85,173300.0
2009-06-24 09:55:00,91.85,91.86,91.78,91.79,61300.0,91.85,91.86,91.78,91.79,61300.0
2009-06-24 10:00:00,91.78,91.82,91.68,91.77,216300.0,91.78,91.82,91.68,91.77,216300.0
2009-06-24 10:05:00,91.79,91.87,91.69,91.87,178400.0,91.79,91.87,91.69,91.87,178400.0
2009-06-24 10:10:00,91.86,91.99,91.84,91.93,155000.0,91.86,91.99,91.84,91.93,155000.0
2009-06-24 10:15:00,91.93,92.07,91.91,92.03,152500.0,91.93,92.07,91.91,92.03,152500.0
2009-06-24 10:20:00,92.03,92.1,91.96,92.03,101700.0,92.03,92.1,91.96,92.03,101700.0
2009-06-24 10:25:00,92.02,92.1,91.97,91.98,123800.0,92.02,92.1,91.97,91.98,123800.0
2009-06-24 10:30:00,91.99,92.03,91.93,92.0,85500.0,91.99,92.03,91.93,92.0,85500.0
2009-06-24 10:35:00,92.01,92.13,92.0,92.08,190900.0,92.01,92.13,92.0,92.08,190900.0
2009-06-24 10:40:00,92.09,92.16,92.04,92.14,189700.0,92.09,92.16,92.04,92.14,189700.0
2009-06-24 10:45:00,92.15,92.3,92.12,92.29,152800.0,92.15,92.3,92.12,92.29,152800.0
2009-06-24 10:50:00,92.29,92.33,92.24,92.3,139200.0,92.29,92.33,92.24,92.3,139200.0
2009-06-24 10:55:00,92.3,92.32,92.19,92.22,62600.0,92.3,92.32,92.19,92.22,62600.0
2009-06-24 11:00:00,92.21,92.22,92.07,92.17,172100.0,92.21,92.22,92.07,92.17,172100.0
2009-06-24 11:05:00,92.17,92.19,92.05,92.05,58000.0,92.17,92.19,92.05,92.05,58000.0
2009-06-24 11:10:00,92.05,92.17,92.0,92.05,489300.0,92.05,92.17,92.0,92.05,489300.0
2009-06-24 11:15:00,92.05,92.06,92.0,92.02,144700.0,92.05,92.06,92.0,92.02,144700.0
2009-06-24 11:20:00,92.03,92.06,91.96,91.99,72000.0,92.03,92.06,91.96,91.99,72000.0
2009-06-24 11:25:00,91.99,92.08,91.93,91.95,92900.0,91.99,92.08,91.93,91.95,92900.0
2009-06-24 11:30:00,91.95,91.99,91.9,91.95,70800.0,91.95,91.99,91.9,91.95,70800.0
2009-06-24 11:35:00,91.94,92.02,91.92,92.0,71200.0,91.94,92.02,91.92,92.0,71200.0
2009-06-24 11:40:00,91.99,92.04,91.96,92.02,72200.0,91.99,92.04,91.96,92.02,72200.0
2009-06-24 11:45:00,92.02,92.03,91.9,91.94,44500.0,92.02,92.03,91.9,91.94,44500.0
2009-06-24 11:50:00,91.94,92.04,91.93,91.98,53100.0,91.94,92.04,91.93,91.98,53100.0
2009-06-24 11:55:00,91.97,92.03,91.95,92.03,47300.0,91.97,92.03,91.95,92.03,47300.0
2009-06-24 12:00:00,92.03,92.11,91.99,92.08,87000.0,92.03,92.11,91.99,92.08,87000.0
2009-06-24 12:05:00,92.07,92.08,92.01,92.05,45300.0,92.07,92.08,92.01,92.05,45300.0
2009-06-24 12:10:00,92.06,92.11,92.02,92.05,65000.0,92.06,92.11,92.02,92.05,65000.0
2009-06-24 12:15:00,92.05,92.06,91.75,91.79,156400.0,92.05,92.06,91.75,91.79,156400.0
2009-06-24 12:20:00,91.79,91.84,91.66,91.73,161600.0,91.79,91.84,91.66,91.73,161600.0
2009-06-24 12:25:00,91.73,91.83,91.63,91.65,123000.0,91.73,91.83,91.63,91.65,123000.0
2009-06-24 12:30:00,91.67,91.71,91.56,91.61,123200.0,91.67,91.71,91.56,91.61,123200.0
2009-06-24 12:35:00,91.63,91.66,91.46,91.49,219200.0,91.63,91.66,91.46,91.49,219200.0
2009-06-24 12:40:00,91.5,91.57,91.38,91.44,85300.0,91.5,91.57,91.38,91.44,85300.0
2009-06-24 12:45:00,91.42,91.47,91.4,91.43,67100.0,91.42,91.47,91.4,91.43,67100.0
2009-06-24 12:50:00,91.43,91.49,91.41,91.48,37500.0,91.43,91.49,91.41,91.48,37500.0
2009-06-24 12:55:00,91.49,91.56,91.45,91.54,58300.0,91.49,91.56,91.45,91.54,58300.0
2009-06-24 13:00:00,91.55,91.63,91.54,91.58,47600.0,91.55,91.63,91.54,91.58,47600.0
2009-06-24 13:05:00,91.58,91.58,91.5,91.54,41300.0,91.58,91.58,91.5,91.54,41300.0
2009-06-24 13:10:00,91.54,91.6,91.48,91.55,60900.0,91.54,91.6,91.48,91.55,60900.0
2009-06-24 13:15:00,91.55,91.76,91.55,91.73,72400.0,91.55,91.76,91.55,91.73,72400.0
2009-06-24 13:20:00,91.72,91.73,91.62,91.68,45500.0,91.72,91.73,91.62,91.68,45500.0
2009-06-24 13:25:00,91.69,91.74,91.49,91.72,682700.0,91.69,91.74,91.49,91.72,682700.0
2009-06-24 13:30:00,91.71,91.75,91.7,91.73,75100.0,91.71,91.75,91.7,91.73,75100.0
2009-06-24 13:35:00,91.73,91.75,91.72,91.74,38000.0,91.73,91.75,91.72,91.74,38000.0
2009-06-24 13:40:00,91.74,91.92,91.72,91.84,183700.0,91.74,91.92,91.72,91.84,183700.0
2009-06-24 13:45:00,91.85,91.9,91.72,91.72,148300.0,91.85,91.9,91.72,91.72,148300.0
2009-06-24 13:50:00,91.72,91.81,91.72,91.78,148100.0,91.72,91.81,91.72,91.78,148100.0
2009-06-24 13:55:00,91.79,91.91,91.77,91.9,104000.0,91.79,91.91,91.77,91.9,104000.0
2009-06-24 14:00:00,91.9,92.0,91.86,91.86,85400.0,91.9,92.0,91.86,91.86,85400.0
2009-06-24 14:05:00,91.85,91.88,91.77,91.81,55700.0,91.85,91.88,91.77,91.81,55700.0
2009-06-24 14:10:00,91.81,92.02,91.8,91.92,79700.0,91.81,92.02,91.8,91.92,79700.0
2009-06-24 14:15:00,91.93,91.95,91.61,91.72,212700.0,91.93,91.95,91.61,91.72,212700.0
2009-06-24 14:20:00,91.71,92.0,91.57,91.88,358200.0,91.71,92.0,91.57,91.88,358200.0
2009-06-24 14:25:00,91.88,91.96,91.59,91.64,304000.0,91.88,91.96,91.59,91.64,304000.0
2009-06-24 14:30:00,91.63,91.63,91.23,91.29,247600.0,91.63,91.63,91.23,91.29,247600.0
2009-06-24 14:35:00,91.28,91.31,91.04,91.21,185300.0,91.28,91.31,91.04,91.21,185300.0
2009-06-24 14:40:00,91.21,91.38,91.2,91.32,124900.0,91.21,91.38,91.2,91.32,124900.0
2009-06-24 14:45:00,91.32,91.32,91.11,91.19,194000.0,91.32,91.32,91.11,91.19,194000.0
2009-06-24 14:50:00,91.17,91.34,91.15,91.33,113200.0,91.17,91.34,91.15,91.33,113200.0
2009-06-24 14:55:00,91.33,91.36,91.21,91.25,58700.0,91.33,91.36,91.21,91.25,58700.0
2009-06-24 15:00:00,91.26,91.3,91.2,91.24,38900.0,91.26,91.3,91.2,91.24,38900.0
2009-06-24 15:05:00,91.24,91.29,91.11,91.14,114600.0,91.24,91.29,91.11,91.14,114600.0
2009-06-24 15:10:00,91.14,91.29,91.13,91.26,147100.0,91.14,91.29,91.13,91.26,147100.0
2009-06-24 15:15:00,91.25,91.27,91.17,91.26,118400.0,91.25,91.27,91.17,91.26,118400.0
2009-06-24 15:20:00,91.25,91.32,91.25,91.3,95800.0,91.25,91.32,91.25,91.3,95800.0
2009-06-24 15:25:00,91.3,91.41,91.27,91.39,63300.0,91.3,91.41,91.27,91.39,63300.0
2009-06-24 15:30:00,91.39,91.9,91.36,91.36,52300.0,91.39,91.9,91.36,91.36,52300.0
2009-06-24 15:35:00,91.37,91.38,91.29,91.29,123600.0,91.37,91.38,91.29,91.29,123600.0
2009-06-24 15:40:00,91.3,91.36,91.27,91.36,72300.0,91.3,91.36,91.27,91.36,72300.0
2009-06-24 15:45:00,91.36,91.38,91.34,91.34,68900.0,91.36,91.38,91.34,91.34,68900.0
2009-06-24 15:50:00,91.34,91.36,91.32,91.33,72800.0,91.34,91.36,91.32,91.33,72800.0
2009-06-24 15:55:00,91.34,91.48,91.32,91.43,147700.0,91.34,91.48,91.32,91.43,147700.0
2009-06-25 09:30:00,92.12,92.12,92.0,92.04,578000.0,92.12,92.12,92.0,92.04,578000.0
2009-06-25 09:35:00,92.05,92.07,91.83,91.94,192200.0,92.05,92.07,91.83,91.94,192200.0
2009-06-25 09:40:00,91.95,92.13,91.95,92.1,194900.0,91.95,92.13,91.95,92.1,194900.0
2009-06-25 09:45:00,92.11,92.11,91.9,91.92,177700.0,92.11,92.11,91.9,91.92,177700.0
2009-06-25 09:50:00,91.92,92.0,91.88,91.91,127500.0,91.92,92.0,91.88,91.91,127500.0
2009-06-25 09:55:00,91.92,92.0,91.9,91.99,116000.0,91.92,92.0,91.9,91.99,116000.0
2009-06-25 10:00:00,92.0,92.07,91.98,92.03,108600.0,92.0,92.07,91.98,92.03,108600.0
2009-06-25 10:05:00,92.01,92.07,91.99,92.06,90400.0,92.01,92.07,91.99,92.06,90400.0
2009-06-25 10:10:00,92.06,92.24,92.05,92.13,222500.0,92.06,92.24,92.05,92.13,222500.0
2009-06-25 10:15:00,92.13,92.29,92.12,92.19,173200.0,92.13,92.29,92.12,92.19,173200.0
2009-06-25 10:20:00,92.19,92.22,92.06,92.07,176400.0,92.19,92.22,92.06,92.07,176400.0
2009-06-25 10:25:00,92.08,92.21,92.07,92.12,93700.0,92.08,92.21,92.07,92.12,93700.0
2009-06-25 10:30:00,92.11,92.14,92.0,92.05,178500.0,92.11,92.14,92.0,92.05,178500.0
2009-06-25 10:35:00,92.04,92.11,92.04,92.06,70400.0,92.04,92.11,92.04,92.06,70400.0
2009-06-25 10:40:00,92.05,92.13,91.93,91.93,88400.0,92.05,92.13,91.93,91.93,88400.0
2009-06-25 10:45:00,91.93,91.98,91.75,91.75,204300.0,91.93,91.98,91.75,91.75,204300.0
2009-06-25 10:50:00,91.75,91.82,91.72,91.78,146200.0,91.75,91.82,91.72,91.78,146200.0
2009-06-25 10:55:00,91.77,91.89,91.73,91.86,95300.0,91.77,91.89,91.73,91.86,95300.0
2009-06-25 11:00:00,91.87,91.92,91.83,91.9,54400.0,91.87,91.92,91.83,91.9,54400.0
2009-06-25 11:05:00,91.89,91.93,91.85,91.9,40700.0,91.89,91.93,91.85,91.9,40700.0
2009-06-25 11:10:00,91.9,91.92,91.82,91.89,39800.0,91.9,91.92,91.82,91.89,39800.0
2009-06-25 11:15:00,91.9,91.92,91.84,91.92,39000.0,91.9,91.92,91.84,91.92,39000.0
2009-06-25 11:20:00,91.91,92.0,91.91,91.97,82500.0,91.91,92.0,91.91,91.97,82500.0
2009-06-25 11:25:00,91.97,92.11,91.95,92.1,75700.0,91.97,92.11,91.95,92.1,75700.0
2009-06-25 11:30:00,92.11,92.13,92.05,92.1,50600.0,92.11,92.13,92.05,92.1,50600.0
2009-06-25 11:35:00,92.08,92.09,92.0,92.02,36100.0,92.08,92.09,92.0,92.02,36100.0
2009-06-25 11:40:00,92.04,92.13,92.03,92.06,38600.0,92.04,92.13,92.03,92.06,38600.0
2009-06-25 11:45:00,92.06,92.15,92.0,92.1,60700.0,92.06,92.15,92.0,92.1,60700.0
2009-06-25 11:50:00,92.11,92.11,92.0,92.03,58400.0,92.11,92.11,92.0,92.03,58400.0
2009-06-25 11:55:00,92.05,92.17,92.04,92.13,85100.0,92.05,92.17,92.04,92.13,85100.0
2009-06-25 12:00:00,92.13,92.2,92.1,92.15,89900.0,92.13,92.2,92.1,92.15,89900.0
2009-06-25 12:05:00,92.16,92.16,92.05,92.06,47800.0,92.16,92.16,92.05,92.06,47800.0
2009-06-25 12:10:00,92.06,92.07,91.95,91.97,62500.0,92.06,92.07,91.95,91.97,62500.0
2009-06-25 12:15:00,91.98,92.04,91.97,92.02,37400.0,91.98,92.04,91.97,92.02,37400.0
2009-06-25 12:20:00,92.03,92.13,92.0,92.12,47500.0,92.03,92.13,92.0,92.12,47500.0
2009-06-25 12:25:00,92.11,92.11,91.98,91.99,97700.0,92.11,92.11,91.98,91.99,97700.0
2009-06-25 12:30:00,91.99,92.03,91.89,91.89,252100.0,91.99,92.03,91.89,91.89,252100.0
2009-06-25 12:35:00,91.9,91.95,91.87,91.92,60600.0,91.9,91.95,91.87,91.92,60600.0
2009-06-25 12:40:00,91.92,91.99,91.91,91.93,41300.0,91.92,91.99,91.91,91.93,41300.0
2009-06-25 12:45:00,91.95,91.96,91.89,91.89,59800.0,91.95,91.96,91.89,91.89,59800.0
2009-06-25 12:50:00,91.9,91.96,91.9,91.94,32600.0,91.9,91.96,91.9,91.94,32600.0
2009-06-25 12:55:00,91.94,92.0,91.89,91.99,38600.0,91.94,92.0,91.89,91.99,38600.0
2009-06-25 13:00:00,92.0,92.0,91.92,91.99,64200.0,92.0,92.0,91.92,91.99,64200.0
2009-06-25 13:05:00,91.99,92.09,91.98,92.04,81800.0,91.99,92.09,91.98,92.04,81800.0
2009-06-25 13:10:00,92.04,92.13,92.03,92.11,58700.0,92.04,92.13,92.03,92.11,58700.0
2009-06-25 13:15:00,92.12,92.33,92.09,92.28,171300.0,92.12,92.33,92.09,92.28,171300.0
2009-06-25 13:20:00,92.28,92.3,92.18,92.22,203400.0,92.28,92.3,92.18,92.22,203400.0
2009-06-25 13:25:00,92.23,92.32,92.2,92.21,372600.0,92.23,92.32,92.2,92.21,372600.0
2009-06-25 13:30:00,92.21,92.3,92.0,92.23,137700.0,92.21,92.3,92.0,92.23,137700.0
2009-06-25 13:35:00,92.22,92.27,92.18,92.19,81000.0,92.22,92.27,92.18,92.19,81000.0
2009-06-25 13:40:00,92.19,92.23,92.1,92.1,150800.0,92.19,92.23,92.1,92.1,150800.0
2009-06-25 13:45:00,92.1,92.18,92.1,92.13,106800.0,92.1,92.18,92.1,92.13,106800.0
2009-06-25 13:50:00,92.13,92.14,92.09,92.14,56300.0,92.13,92.14,92.09,92.14,56300.0
2009-06-25 13:55:00,92.13,92.18,92.11,92.16,45600.0,92.13,92.18,92.11,92.16,45600.0
2009-06-25 14:00:00,92.15,92.19,92.04,92.04,61300.0,92.15,92.19,92.04,92.04,61300.0
2009-06-25 14:05:00,92.05,92.13,92.05,92.13,50500.0,92.05,92.13,92.05,92.13,50500.0
2009-06-25 14:10:00,92.13,92.16,92.06,92.06,58100.0,92.13,92.16,92.06,92.06,58100.0
2009-06-25 14:15:00,92.05,92.13,91.98,92.0,92900.0,92.05,92.13,91.98,92.0,92900.0
2009-06-25 14:20:00,92.0,92.05,91.97,92.02,39900.0,92.0,92.05,91.97,92.02,39900.0
2009-06-25 14:25:00,92.03,92.05,92.0,92.04,17100.0,92.03,92.05,92.0,92.04,17100.0
2009-06-25 14:30:00,92.05,92.15,92.0,92.14,63600.0,92.05,92.15,92.0,92.14,63600.0
2009-06-25 14:35:00,92.14,92.14,92.11,92.11,18800.0,92.14,92.14,92.11,92.11,18800.0
2009-06-25 14:40:00,92.11,92.14,92.08,92.13,52200.0,92.11,92.14,92.08,92.13,52200.0
2009-06-25 14:45:00,92.12,92.15,92.08,92.1,58100.0,92.12,92.15,92.08,92.1,58100.0
2009-06-25 14:50:00,92.1,92.14,92.05,92.14,46600.0,92.1,92.14,92.05,92.14,46600.0
2009-06-25 14:55:00,92.14,92.16,92.09,92.09,41800.0,92.14,92.16,92.09,92.09,41800.0
2009-06-25 15:00:00,92.1,92.13,92.09,92.11,17600.0,92.1,92.13,92.09,92.11,17600.0
2009-06-25 15:05:00,92.11,92.18,92.11,92.15,30400.0,92.11,92.18,92.11,92.15,30400.0
2009-06-25 15:10:00,92.16,92.21,92.16,92.16,42500.0,92.16,92.21,92.16,92.16,42500.0
2009-06-25 15:15:00,92.16,92.17,92.1,92.15,59800.0,92.16,92.17,92.1,92.15,59800.0
2009-06-25 15:20:00,92.15,92.17,92.13,92.17,52700.0,92.15,92.17,92.13,92.17,52700.0
2009-06-25 15:25:00,92.17,92.24,92.16,92.24,137900.0,92.17,92.24,92.16,92.24,137900.0
2009-06-25 15:30:00,92.23,92.25,92.18,92.2,148100.0,92.23,92.25,92.18,92.2,148100.0
2009-06-25 15:35:00,92.19,92.21,92.16,92.19,89200.0,92.19,92.21,92.16,92.19,89200.0
2009-06-25 15:40:00,92.2,92.26,92.19,92.26,158900.0,92.2,92.26,92.19,92.26,158900.0
2009-06-25 15:45:00,92.25,92.28,92.25,92.25,98500.0,92.25,92.28,92.25,92.25,98500.0
2009-06-25 15:50:00,92.26,92.28,92.25,92.28,118600.0,92.26,92.28,92.25,92.28,118600.0
2009-06-25 15:55:00,92.28,92.31,92.26,92.3,229600.0,92.28,92.31,92.26,92.3,229600.0
2009-06-26 09:30:00,92.8,92.85,92.7,92.81,246400.0,92.8,92.85,92.7,92.81,246400.0
2009-06-26 09:35:00,92.8,92.93,92.8,92.82,191700.0,92.8,92.93,92.8,92.82,191700.0
2009-06-26 09:40:00,92.82,92.84,92.72,92.83,180400.0,92.82,92.84,92.72,92.83,180400.0
2009-06-26 09:45:00,92.83,92.83,92.68,92.68,474800.0,92.83,92.83,92.68,92.68,474800.0
2009-06-26 09:50:00,92.68,92.68,92.57,92.62,408500.0,92.68,92.68,92.57,92.62,408500.0
2009-06-26 09:55:00,92.62,92.64,92.32,92.43,614500.0,92.62,92.64,92.32,92.43,614500.0
2009-06-26 10:00:00,92.44,92.5,92.38,92.48,163100.0,92.44,92.5,92.38,92.48,163100.0
2009-06-26 10:05:00,92.5,92.5,92.28,92.32,327700.0,92.5,92.5,92.28,92.32,327700.0
2009-06-26 10:10:00,92.32,92.42,92.26,92.27,302900.0,92.32,92.42,92.26,92.27,302900.0
2009-06-26 10:15:00,92.27,92.4,92.27,92.37,214300.0,92.27,92.4,92.27,92.37,214300.0
2009-06-26 10:20:00,92.37,92.47,92.3,92.46,272900.0,92.37,92.47,92.3,92.46,272900.0
2009-06-26 10:25:00,92.47,92.49,92.39,92.46,107100.0,92.47,92.49,92.39,92.46,107100.0
2009-06-26 10:30:00,92.48,92.54,92.43,92.46,83700.0,92.48,92.54,92.43,92.46,83700.0
2009-06-26 10:35:00,92.45,92.46,92.36,92.38,216900.0,92.45,92.46,92.36,92.38,216900.0
2009-06-26 10:40:00,92.38,92.39,92.07,92.2,1074200.0,92.38,92.39,92.07,92.2,1074200.0
2009-06-26 10:45:00,92.2,92.24,92.15,92.21,151400.0,92.2,92.24,92.15,92.21,151400.0
2009-06-26 10:50:00,92.22,92.36,92.21,92.36,187700.0,92.22,92.36,92.21,92.36,187700.0
2009-06-26 10:55:00,92.36,92.39,92.28,92.33,125800.0,92.36,92.39,92.28,92.33,125800.0
2009-06-26 11:00:00,92.32,92.33,92.25,92.27,73000.0,92.32,92.33,92.25,92.27,73000.0
2009-06-26 11:05:00,92.26,92.34,92.24,92.33,138800.0,92.26,92.34,92.24,92.33,138800.0
2009-06-26 11:10:00,92.33,92.35,92.29,92.35,67900.0,92.33,92.35,92.29,92.35,67900.0
2009-06-26 11:15:00,92.35,92.35,92.21,92.29,86100.0,92.35,92.35,92.21,92.29,86100.0
2009-06-26 11:20:00,92.3,92.32,92.19,92.22,85500.0,92.3,92.32,92.19,92.22,85500.0
2009-06-26 11:25:00,92.21,92.32,92.18,92.31,70000.0,92.21,92.32,92.18,92.31,70000.0
2009-06-26 11:30:00,92.31,92.32,92.24,92.24,50700.0,92.31,92.32,92.24,92.24,50700.0
2009-06-26 11:35:00,92.24,92.3,92.18,92.21,45300.0,92.24,92.3,92.18,92.21,45300.0
2009-06-26 11:40:00,92.23,92.3,92.06,92.13,108900.0,92.23,92.3,92.06,92.13,108900.0
2009-06-26 11:45:00,92.14,92.16,91.93,91.96,304300.0,92.14,92.16,91.93,91.96,304300.0
2009-06-26 11:50:00,91.96,92.1,91.93,92.07,84700.0,91.96,92.1,91.93,92.07,84700.0
2009-06-26 11:55:00,92.07,92.14,92.05,92.07,93300.0,92.07,92.14,92.05,92.07,93300.0
2009-06-26 12:00:00,92.07,92.23,92.06,92.2,64200.0,92.07,92.23,92.06,92.2,64200.0
2009-06-26 12:05:00,92.21,92.28,92.19,92.23,77900.0,92.21,92.28,92.19,92.23,77900.0
2009-06-26 12:10:00,92.24,92.3,92.22,92.27,42200.0,92.24,92.3,92.22,92.27,42200.0
2009-06-26 12:15:00,92.26,92.27,92.2,92.21,26200.0,92.26,92.27,92.2,92.21,26200.0
2009-06-26 12:20:00,92.21,92.26,92.18,92.23,50600.0,92.21,92.26,92.18,92.23,50600.0
2009-06-26 12:25:00,92.22,92.3,92.21,92.24,66500.0,92.22,92.3,92.21,92.24,66500.0
2009-06-26 12:30:00,92.24,92.3,92.22,92.27,36300.0,92.24,92.3,92.22,92.27,36300.0
2009-06-26 12:35:00,92.27,92.27,92.21,92.23,13200.0,92.27,92.27,92.21,92.23,13200.0
2009-06-26 12:40:00,92.23,92.29,92.2,92.26,20500.0,92.23,92.29,92.2,92.26,20500.0
2009-06-26 12:45:00,92.26,92.41,92.26,92.4,91000.0,92.26,92.41,92.26,92.4,91000.0
2009-06-26 12:50:00,92.39,92.42,92.24,92.29,105900.0,92.39,92.42,92.24,92.29,105900.0
2009-06-26 12:55:00,92.29,92.38,92.29,92.3,43000.0,92.29,92.38,92.29,92.3,43000.0
2009-06-26 13:00:00,92.31,92.41,92.31,92.31,42900.0,92.31,92.41,92.31,92.31,42900.0
2009-06-26 13:05:00,92.31,92.38,92.31,92.35,19100.0,92.31,92.38,92.31,92.35,19100.0
2009-06-26 13:10:00,92.35,92.4,92.35,92.38,46900.0,92.35,92.4,92.35,92.38,46900.0
2009-06-26 13:15:00,92.39,92.48,92.39,92.41,66900.0,92.39,92.48,92.39,92.41,66900.0
2009-06-26 13:20:00,92.4,92.45,92.39,92.4,58100.0,92.4,92.45,92.39,92.4,58100.0
2009-06-26 13:25:00,92.4,92.46,92.33,92.36,72700.0,92.4,92.46,92.33,92.36,72700.0
2009-06-26 13:30:00,92.34,92.35,92.3,92.32,32900.0,92.34,92.35,92.3,92.32,32900.0
2009-06-26 13:35:00,92.31,92.32,92.21,92.29,50800.0,92.31,92.32,92.21,92.29,50800.0
2009-06-26 13:40:00,92.29,92.35,92.27,92.34,26800.0,92.29,92.35,92.27,92.34,26800.0
2009-06-26 13:45:00,92.33,92.33,92.27,92.32,16900.0,92.33,92.33,92.27,92.32,16900.0
2009-06-26 13:50:00,92.32,92.33,92.29,92.32,14500.0,92.32,92.33,92.29,92.32,14500.0
2009-06-26 13:55:00,92.33,92.4,92.3,92.32,23700.0,92.33,92.4,92.3,92.32,23700.0
2009-06-26 14:00:00,92.32,92.36,92.3,92.33,29200.0,92.32,92.36,92.3,92.33,29200.0
2009-06-26 14:05:00,92.33,92.38,92.29,92.33,39000.0,92.33,92.38,92.29,92.33,39000.0
2009-06-26 14:10:00,92.34,92.37,92.33,92.37,9900.0,92.34,92.37,92.33,92.37,9900.0
2009-06-26 14:15:00,92.37,92.42,92.37,92.41,21200.0,92.37,92.42,92.37,92.41,21200.0
2009-06-26 14:20:00,92.41,92.41,92.36,92.39,13100.0,92.41,92.41,92.36,92.39,13100.0
2009-06-26 14:25:00,92.39,92.39,92.32,92.34,32900.0,92.39,92.39,92.32,92.34,32900.0
2009-06-26 14:30:00,92.35,92.41,92.35,92.37,53400.0,92.35,92.41,92.35,92.37,53400.0
2009-06-26 14:35:00,92.38,92.43,92.37,92.4,24300.0,92.38,92.43,92.37,92.4,24300.0
2009-06-26 14:40:00,92.39,92.41,92.38,92.41,17800.0,92.39,92.41,92.38,92.41,17800.0
2009-06-26 14:45:00,92.4,92.43,92.39,92.4,41400.0,92.4,92.43,92.39,92.4,41400.0
2009-06-26 14:50:00,92.41,92.43,92.36,92.39,26700.0,92.41,92.43,92.36,92.39,26700.0
2009-06-26 14:55:00,92.39,92.39,92.32,92.36,74300.0,92.39,92.39,92.32,92.36,74300.0
2009-06-26 15:00:00,92.39,92.39,92.35,92.38,19600.0,92.39,92.39,92.35,92.38,19600.0
2009-06-26 15:05:00,92.4,92.4,92.34,92.35,19700.0,92.4,92.4,92.34,92.35,19700.0
2009-06-26 15:10:00,92.34,92.37,92.33,92.35,23300.0,92.34,92.37,92.33,92.35,23300.0
2009-06-26 15:15:00,92.36,92.37,92.35,92.35,13700.0,92.36,92.37,92.35,92.35,13700.0
2009-06-26 15:20:00,92.36,92.38,92.35,92.36,22000.0,92.36,92.38,92.35,92.36,22000.0
2009-06-26 15:25:00,92.36,92.39,92.36,92.39,26100.0,92.36,92.39,92.36,92.39,26100.0
2009-06-26 15:30:00,92.39,92.4,92.39,92.39,25900.0,92.39,92.4,92.39,92.39,25900.0
2009-06-26 15:35:00,92.39,92.4,92.36,92.39,73300.0,92.39,92.4,92.36,92.39,73300.0
2009-06-26 15:40:00,92.39,92.4,92.38,92.4,51200.0,92.39,92.4,92.38,92.4,51200.0
2009-06-26 15:45:00,92.4,92.42,92.37,92.38,43400.0,92.4,92.42,92.37,92.38,43400.0
2009-06-26 15:50:00,92.39,92.39,92.36,92.36,38200.0,92.39,92.39,92.36,92.36,38200.0
2009-06-26 15:55:00,92.37,92.38,92.3,92.32,97400.0,92.37,92.38,92.3,92.32,97400.0
2009-06-29 09:30:00,92.3,92.36,92.26,92.3,199100.0,92.3,92.36,92.26,92.3,199100.0
2009-06-29 09:35:00,92.3,92.3,92.05,92.06,320500.0,92.3,92.3,92.05,92.06,320500.0
2009-06-29 09:40:00,92.06,92.15,92.02,92.12,387300.0,92.06,92.15,92.02,92.12,387300.0
2009-06-29 09:45:00,92.12,92.12,92.0,92.0,173100.0,92.12,92.12,92.0,92.0,173100.0
2009-06-29 09:50:00,92.0,92.02,91.81,91.81,484700.0,92.0,92.02,91.81,91.81,484700.0
2009-06-29 09:55:00,91.82,91.89,91.79,91.8,108900.0,91.82,91.89,91.79,91.8,108900.0
2009-06-29 10:00:00,91.78,91.83,91.71,91.8,195000.0,91.78,91.83,91.71,91.8,195000.0
2009-06-29 10:05:00,91.8,91.96,91.8,91.96,118300.0,91.8,91.96,91.8,91.96,118300.0
2009-06-29 10:10:00,91.96,92.01,91.92,91.95,159100.0,91.96,92.01,91.92,91.95,159100.0
2009-06-29 10:15:00,91.96,92.09,91.95,92.06,142200.0,91.96,92.09,91.95,92.06,142200.0
2009-06-29 10:20:00,92.06,92.09,92.0,92.02,110100.0,92.06,92.09,92.0,92.02,110100.0
2009-06-29 10:25:00,92.02,92.14,92.02,92.14,163000.0,92.02,92.14,92.02,92.14,163000.0
2009-06-29 10:30:00,92.14,92.14,92.01,92.04,86900.0,92.14,92.14,92.01,92.04,86900.0
2009-06-29 10:35:00,92.03,92.03,91.88,91.93,137700.0,92.03,92.03,91.88,91.93,137700.0
2009-06-29 10:40:00,91.92,91.94,91.85,91.89,86900.0,91.92,91.94,91.85,91.89,86900.0
2009-06-29 10:45:00,91.89,92.05,91.85,91.86,81200.0,91.89,92.05,91.85,91.86,81200.0
2009-06-29 10:50:00,91.86,91.92,91.85,91.9,69500.0,91.86,91.92,91.85,91.9,69500.0
2009-06-29 10:55:00,91.9,91.98,91.89,91.93,27000.0,91.9,91.98,91.89,91.93,27000.0
2009-06-29 11:00:00,91.93,91.99,91.93,91.96,75000.0,91.93,91.99,91.93,91.96,75000.0
2009-06-29 11:05:00,91.97,91.99,91.93,91.95,68200.0,91.97,91.99,91.93,91.95,68200.0
2009-06-29 11:10:00,91.95,92.07,91.95,92.06,81000.0,91.95,92.07,91.95,92.06,81000.0
2009-06-29 11:15:00,92.06,92.06,91.94,91.96,63700.0,92.06,92.06,91.94,91.96,63700.0
2009-06-29 11:20:00,91.96,92.08,91.96,91.99,56900.0,91.96,92.08,91.96,91.99,56900.0
2009-06-29 11:25:00,92.0,92.06,92.0,92.01,29400.0,92.0,92.06,92.0,92.01,29400.0
2009-06-29 11:30:00,92.0,92.06,91.94,92.01,52900.0,92.0,92.06,91.94,92.01,52900.0
2009-06-29 11:35:00,91.99,92.0,91.89,91.89,42400.0,91.99,92.0,91.89,91.89,42400.0
2009-06-29 11:40:00,91.89,91.92,91.88,91.91,148700.0,91.89,91.92,91.88,91.91,148700.0
2009-06-29 11:45:00,91.9,91.95,91.89,91.94,76400.0,91.9,91.95,91.89,91.94,76400.0
2009-06-29 11:50:00,91.95,91.97,91.92,91.95,66100.0,91.95,91.97,91.92,91.95,66100.0
2009-06-29 11:55:00,91.97,91.97,91.9,91.91,37800.0,91.97,91.97,91.9,91.91,37800.0
2009-06-29 12:00:00,91.91,91.91,91.86,91.89,57600.0,91.91,91.91,91.86,91.89,57600.0
2009-06-29 12:05:00,91.89,91.95,91.88,91.95,27700.0,91.89,91.95,91.88,91.95,27700.0
2009-06-29 12:10:00,91.95,92.0,91.92,91.97,47100.0,91.95,92.0,91.92,91.97,47100.0
2009-06-29 12:15:00,91.96,92.12,91.96,92.1,90500.0,91.96,92.12,91.96,92.1,90500.0
2009-06-29 12:20:00,92.1,92.26,92.1,92.21,94000.0,92.1,92.26,92.1,92.21,94000.0
2009-06-29 12:25:00,92.2,92.27,92.19,92.21,127800.0,92.2,92.27,92.19,92.21,127800.0
2009-06-29 12:30:00,92.21,92.29,92.2,92.27,37100.0,92.21,92.29,92.2,92.27,37100.0
2009-06-29 12:35:00,92.27,92.31,92.25,92.26,64000.0,92.27,92.31,92.25,92.26,64000.0
2009-06-29 12:40:00,92.26,92.29,92.24,92.24,39700.0,92.26,92.29,92.24,92.24,39700.0
2009-06-29 12:45:00,92.24,92.28,92.2,92.21,35800.0,92.24,92.28,92.2,92.21,35800.0
2009-06-29 12:50:00,92.21,92.25,92.19,92.2,16800.0,92.21,92.25,92.19,92.2,16800.0
2009-06-29 12:55:00,92.21,92.23,92.19,92.22,23400.0,92.21,92.23,92.19,92.22,23400.0
2009-06-29 13:00:00,92.22,92.33,92.21,92.3,27600.0,92.22,92.33,92.21,92.3,27600.0
2009-06-29 13:05:00,92.29,92.34,92.29,92.34,22700.0,92.29,92.34,92.29,92.34,22700.0
2009-06-29 13:10:00,92.34,92.4,92.34,92.35,60100.0,92.34,92.4,92.34,92.35,60100.0
2009-06-29 13:15:00,92.35,92.4,92.35,92.35,26400.0,92.35,92.4,92.35,92.35,26400.0
2009-06-29 13:20:00,92.35,92.38,92.33,92.37,28300.0,92.35,92.38,92.33,92.37,28300.0
2009-06-29 13:25:00,92.37,92.4,92.31,92.34,143300.0,92.37,92.4,92.31,92.34,143300.0
2009-06-29 13:30:00,92.35,92.36,92.32,92.33,26500.0,92.35,92.36,92.32,92.33,26500.0
2009-06-29 13:35:00,92.33,92.35,92.31,92.32,17300.0,92.33,92.35,92.31,92.32,17300.0
2009-06-29 13:40:00,92.33,92.33,92.3,92.32,18100.0,92.33,92.33,92.3,92.32,18100.0
2009-06-29 13:45:00,92.32,92.35,92.3,92.34,23700.0,92.32,92.35,92.3,92.34,23700.0
2009-06-29 13:50:00,92.33,92.34,92.3,92.32,15700.0,92.33,92.34,92.3,92.32,15700.0
2009-06-29 13:55:00,92.31,92.34,92.3,92.32,24500.0,92.31,92.34,92.3,92.32,24500.0
2009-06-29 14:00:00,92.32,92.33,92.26,92.27,33900.0,92.32,92.33,92.26,92.27,33900.0
2009-06-29 14:05:00,92.27,92.27,92.21,92.22,43200.0,92.27,92.27,92.21,92.22,43200.0
2009-06-29 14:10:00,92.21,92.27,92.2,92.23,24800.0,92.21,92.27,92.2,92.23,24800.0
2009-06-29 14:15:00,92.21,92.23,92.2,92.2,36400.0,92.21,92.23,92.2,92.2,36400.0
2009-06-29 14:20:00,92.2,92.22,92.17,92.21,48100.0,92.2,92.22,92.17,92.21,48100.0
2009-06-29 14:25:00,92.21,92.25,92.18,92.22,46300.0,92.21,92.25,92.18,92.22,46300.0
2009-06-29 14:30:00,92.22,92.26,92.21,92.26,24300.0,92.22,92.26,92.21,92.26,24300.0
2009-06-29 14:35:00,92.27,92.27,92.21,92.22,15200.0,92.27,92.27,92.21,92.22,15200.0
2009-06-29 14:40:00,92.21,92.24,92.21,92.23,15100.0,92.21,92.24,92.21,92.23,15100.0
2009-06-29 14:45:00,92.23,92.24,92.21,92.21,20400.0,92.23,92.24,92.21,92.21,20400.0
2009-06-29 14:50:00,92.21,92.23,92.2,92.23,28900.0,92.21,92.23,92.2,92.23,28900.0
2009-06-29 14:55:00,92.23,92.28,92.22,92.28,51700.0,92.23,92.28,92.22,92.28,51700.0
2009-06-29 15:00:00,92.27,92.28,92.21,92.25,60400.0,92.27,92.28,92.21,92.25,60400.0
2009-06-29 15:05:00,92.25,92.25,92.22,92.24,26600.0,92.25,92.25,92.22,92.24,26600.0
2009-06-29 15:10:00,92.23,92.23,92.2,92.21,38900.0,92.23,92.23,92.2,92.21,38900.0
2009-06-29 15:15:00,92.22,92.23,92.2,92.2,32200.0,92.22,92.23,92.2,92.2,32200.0
2009-06-29 15:20:00,92.2,92.21,92.17,92.17,49900.0,92.2,92.21,92.17,92.17,49900.0
2009-06-29 15:25:00,92.18,92.18,92.14,92.15,36100.0,92.18,92.18,92.14,92.15,36100.0
2009-06-29 15:30:00,92.14,92.15,92.08,92.1,121600.0,92.14,92.15,92.08,92.1,121600.0
2009-06-29 15:35:00,92.11,92.12,92.04,92.05,46900.0,92.11,92.12,92.04,92.05,46900.0
2009-06-29 15:40:00,92.05,92.11,92.05,92.11,32900.0,92.05,92.11,92.05,92.11,32900.0
2009-06-29 15:45:00,92.1,92.1,92.04,92.05,61200.0,92.1,92.1,92.04,92.05,61200.0
2009-06-29 15:50:00,92.04,92.08,92.02,92.07,65000.0,92.04,92.08,92.02,92.07,65000.0
2009-06-29 15:55:00,92.08,92.1,92.05,92.08,96800.0,92.08,92.1,92.05,92.08,96800.0
2009-06-30 09:30:00,91.85,91.9,91.8,91.89,182800.0,91.85,91.9,91.8,91.89,182800.0
2009-06-30 09:35:00,91.89,91.95,91.85,91.89,275900.0,91.89,91.95,91.85,91.89,275900.0
2009-06-30 09:40:00,91.88,91.94,91.86,91.94,107200.0,91.88,91.94,91.86,91.94,107200.0
2009-06-30 09:45:00,91.94,91.95,91.86,91.94,118400.0,91.94,91.95,91.86,91.94,118400.0
2009-06-30 09:50:00,91.93,91.96,91.85,91.91,145400.0,91.93,91.96,91.85,91.91,145400.0
2009-06-30 09:55:00,91.92,91.95,91.88,91.92,96800.0,91.92,91.95,91.88,91.92,96800.0
2009-06-30 10:00:00,91.9,91.92,91.74,91.8,207200.0,91.9,91.92,91.74,91.8,207200.0
2009-06-30 10:05:00,91.81,91.81,91.11,91.36,688100.0,91.81,91.81,91.11,91.36,688100.0
2009-06-30 10:10:00,91.35,91.44,91.34,91.37,259000.0,91.35,91.44,91.34,91.37,259000.0
2009-06-30 10:15:00,91.37,91.37,90.76,90.89,974500.0,91.37,91.37,90.76,90.89,974500.0
2009-06-30 10:20:00,90.89,90.97,90.84,90.96,562500.0,90.89,90.97,90.84,90.96,562500.0
2009-06-30 10:25:00,90.96,91.03,90.92,91.03,313400.0,90.96,91.03,90.92,91.03,313400.0
2009-06-30 10:30:00,91.02,91.02,90.86,90.96,257800.0,91.02,91.02,90.86,90.96,257800.0
2009-06-30 10:35:00,90.96,90.97,90.89,90.92,296700.0,90.96,90.97,90.89,90.92,296700.0
2009-06-30 10:40:00,90.91,90.99,90.89,90.94,196400.0,90.91,90.99,90.89,90.94,196400.0
2009-06-30 10:45:00,90.94,90.94,90.53,90.86,592100.0,90.94,90.94,90.53,90.86,592100.0
2009-06-30 10:50:00,90.87,90.96,90.86,90.93,202000.0,90.87,90.96,90.86,90.93,202000.0
2009-06-30 10:55:00,90.93,91.06,90.92,91.0,139700.0,90.93,91.06,90.92,91.0,139700.0
2009-06-30 11:00:00,91.0,91.05,90.99,91.04,111300.0,91.0,91.05,90.99,91.04,111300.0
2009-06-30 11:05:00,91.04,91.06,90.99,91.05,156900.0,91.04,91.06,90.99,91.05,156900.0
2009-06-30 11:10:00,91.06,91.06,90.97,91.02,133400.0,91.06,91.06,90.97,91.02,133400.0
2009-06-30 11:15:00,91.02,91.02,90.89,90.9,95200.0,91.02,91.02,90.89,90.9,95200.0
2009-06-30 11:20:00,90.89,91.07,90.83,91.06,314500.0,90.89,91.07,90.83,91.06,314500.0
2009-06-30 11:25:00,91.07,91.21,91.07,91.16,129800.0,91.07,91.21,91.07,91.16,129800.0
2009-06-30 11:30:00,91.16,91.16,91.02,91.02,55500.0,91.16,91.16,91.02,91.02,55500.0
2009-06-30 11:35:00,91.01,91.1,90.9,91.06,144900.0,91.01,91.1,90.9,91.06,144900.0
2009-06-30 11:40:00,91.07,91.13,90.99,91.0,69200.0,91.07,91.13,90.99,91.0,69200.0
2009-06-30 11:45:00,91.01,91.03,90.93,91.02,69300.0,91.01,91.03,90.93,91.02,69300.0
2009-06-30 11:50:00,91.01,91.05,90.98,91.02,34700.0,91.01,91.05,90.98,91.02,34700.0
2009-06-30 11:55:00,91.01,91.09,91.01,91.06,21200.0,91.01,91.09,91.01,91.06,21200.0
2009-06-30 12:00:00,91.07,91.14,91.03,91.08,51900.0,91.07,91.14,91.03,91.08,51900.0
2009-06-30 12:05:00,91.08,91.11,91.05,91.09,35900.0,91.08,91.11,91.05,91.09,35900.0
2009-06-30 12:10:00,91.1,91.23,91.1,91.15,94400.0,91.1,91.23,91.1,91.15,94400.0
2009-06-30 12:15:00,91.15,91.23,91.13,91.2,81500.0,91.15,91.23,91.13,91.2,81500.0
2009-06-30 12:20:00,91.2,91.23,91.18,91.2,25300.0,91.2,91.23,91.18,91.2,25300.0
2009-06-30 12:25:00,91.19,91.3,91.19,91.28,31200.0,91.19,91.3,91.19,91.28,31200.0
2009-06-30 12:30:00,91.3,91.3,91.25,91.27,46200.0,91.3,91.3,91.25,91.27,46200.0
2009-06-30 12:35:00,91.27,91.29,91.2,91.2,81500.0,91.27,91.29,91.2,91.2,81500.0
2009-06-30 12:40:00,91.2,91.25,91.19,91.25,54800.0,91.2,91.25,91.19,91.25,54800.0
2009-06-30 12:45:00,91.24,91.28,91.23,91.28,14200.0,91.24,91.28,91.23,91.28,14200.0
2009-06-30 12:50:00,91.28,91.32,91.26,91.31,31600.0,91.28,91.32,91.26,91.31,31600.0
2009-06-30 12:55:00,91.32,91.34,91.27,91.34,90800.0,91.32,91.34,91.27,91.34,90800.0
2009-06-30 13:00:00,91.35,91.35,91.2,91.21,50900.0,91.35,91.35,91.2,91.21,50900.0
2009-06-30 13:05:00,91.22,91.25,91.18,91.23,53900.0,91.22,91.25,91.18,91.23,53900.0
2009-06-30 13:10:00,91.23,91.25,91.21,91.23,34300.0,91.23,91.25,91.21,91.23,34300.0
2009-06-30 13:15:00,91.23,91.24,91.04,91.05,138700.0,91.23,91.24,91.04,91.05,138700.0
2009-06-30 13:20:00,91.05,91.18,91.05,91.15,154500.0,91.05,91.18,91.05,91.15,154500.0
2009-06-30 13:25:00,91.14,91.17,91.0,91.0,227800.0,91.14,91.17,91.0,91.0,227800.0
2009-06-30 13:30:00,90.99,91.01,90.96,91.0,121700.0,90.99,91.01,90.96,91.0,121700.0
2009-06-30 13:35:00,91.0,91.04,90.97,91.04,27100.0,91.0,91.04,90.97,91.04,27100.0
2009-06-30 13:40:00,91.04,91.08,91.0,91.08,56900.0,91.04,91.08,91.0,91.08,56900.0
2009-06-30 13:45:00,91.09,91.09,91.04,91.04,15000.0,91.09,91.09,91.04,91.04,15000.0
2009-06-30 13:50:00,91.05,91.28,90.98,91.01,45400.0,91.05,91.28,90.98,91.01,45400.0
2009-06-30 13:55:00,91.0,91.03,90.98,91.01,34800.0,91.0,91.03,90.98,91.01,34800.0
2009-06-30 14:00:00,91.01,91.03,90.94,90.98,48100.0,91.01,91.03,90.94,90.98,48100.0
2009-06-30 14:05:00,90.98,91.02,90.93,90.95,46700.0,90.98,91.02,90.93,90.95,46700.0
2009-06-30 14:10:00,90.95,91.03,90.95,90.99,36300.0,90.95,91.03,90.95,90.99,36300.0
2009-06-30 14:15:00,91.0,91.07,90.99,91.04,38600.0,91.0,91.07,90.99,91.04,38600.0
2009-06-30 14:20:00,91.04,91.14,91.03,91.14,26400.0,91.04,91.14,91.03,91.14,26400.0
2009-06-30 14:25:00,91.13,91.14,91.08,91.08,63200.0,91.13,91.14,91.08,91.08,63200.0
2009-06-30 14:30:00,91.09,91.11,91.05,91.1,16300.0,91.09,91.11,91.05,91.1,16300.0
2009-06-30 14:35:00,91.1,91.13,91.09,91.1,44300.0,91.1,91.13,91.09,91.1,44300.0
2009-06-30 14:40:00,91.1,91.12,91.08,91.1,30900.0,91.1,91.12,91.08,91.1,30900.0
2009-06-30 14:45:00,91.1,91.14,91.1,91.1,119900.0,91.1,91.14,91.1,91.1,119900.0
2009-06-30 14:50:00,91.1,91.13,91.09,91.12,21200.0,91.1,91.13,91.09,91.12,21200.0
2009-06-30 14:55:00,91.12,91.17,91.12,91.16,26900.0,91.12,91.17,91.12,91.16,26900.0
2009-06-30 15:00:00,91.15,91.16,91.12,91.13,20300.0,91.15,91.16,91.12,91.13,20300.0
2009-06-30 15:05:00,91.13,91.14,91.11,91.12,33200.0,91.13,91.14,91.11,91.12,33200.0
2009-06-30 15:10:00,91.12,91.15,91.11,91.13,21400.0,91.12,91.15,91.11,91.13,21400.0
2009-06-30 15:15:00,91.13,91.15,91.12,91.13,18300.0,91.13,91.15,91.12,91.13,18300.0
2009-06-30 15:20:00,91.13,91.15,91.09,91.14,19500.0,91.13,91.15,91.09,91.14,19500.0
2009-06-30 15:25:00,91.13,91.14,91.1,91.1,28700.0,91.13,91.14,91.1,91.1,28700.0
2009-06-30 15:30:00,91.11,91.15,91.1,91.14,21000.0,91.11,91.15,91.1,91.14,21000.0
2009-06-30 15:35:00,91.13,91.15,91.12,91.13,27900.0,91.13,91.15,91.12,91.13,27900.0
2009-06-30 15:40:00,91.13,91.13,91.08,91.08,51300.0,91.13,91.13,91.08,91.08,51300.0
2009-06-30 15:45:00,91.09,91.1,91.07,91.09,105000.0,91.09,91.1,91.07,91.09,105000.0
2009-06-30 15:50:00,91.1,91.1,91.06,91.08,128000.0,91.1,91.1,91.06,91.08,128000.0
2009-06-30 15:55:00,91.08,91.2,91.08,91.16,314300.0,91.08,91.2,91.08,91.16,314300.0
2009-07-01 09:30:00,92.31,92.33,92.21,92.24,283600.0,92.31,92.33,92.21,92.24,283600.0
2009-07-01 09:35:00,92.24,92.34,92.14,92.27,282400.0,92.24,92.34,92.14,92.27,282400.0
2009-07-01 09:40:00,92.25,92.29,92.2,92.29,87600.0,92.25,92.29,92.2,92.29,87600.0
2009-07-01 09:45:00,92.28,92.29,92.18,92.22,103800.0,92.28,92.29,92.18,92.22,103800.0
2009-07-01 09:50:00,92.22,92.33,92.22,92.29,113700.0,92.22,92.33,92.22,92.29,113700.0
2009-07-01 09:55:00,92.3,92.37,92.19,92.22,120900.0,92.3,92.37,92.19,92.22,120900.0
2009-07-01 10:00:00,92.23,92.25,92.1,92.13,141500.0,92.23,92.25,92.1,92.13,141500.0
2009-07-01 10:05:00,92.14,92.22,92.11,92.17,212100.0,92.14,92.22,92.11,92.17,212100.0
2009-07-01 10:10:00,92.17,92.24,92.14,92.15,111900.0,92.17,92.24,92.14,92.15,111900.0
2009-07-01 10:15:00,92.14,92.25,92.11,92.25,131200.0,92.14,92.25,92.11,92.25,131200.0
2009-07-01 10:20:00,92.25,92.36,92.22,92.3,326800.0,92.25,92.36,92.22,92.3,326800.0
2009-07-01 10:25:00,92.29,92.44,92.28,92.39,342500.0,92.29,92.44,92.28,92.39,342500.0
2009-07-01 10:30:00,92.38,92.42,92.18,92.19,321300.0,92.38,92.42,92.18,92.19,321300.0
2009-07-01 10:35:00,92.18,92.22,92.1,92.13,234200.0,92.18,92.22,92.1,92.13,234200.0
2009-07-01 10:40:00,92.13,92.21,92.1,92.17,138200.0,92.13,92.21,92.1,92.17,138200.0
2009-07-01 10:45:00,92.17,92.2,92.08,92.1,81700.0,92.17,92.2,92.08,92.1,81700.0
2009-07-01 10:50:00,92.1,92.2,92.09,92.1,87700.0,92.1,92.2,92.09,92.1,87700.0
2009-07-01 10:55:00,92.11,92.17,92.04,92.13,162700.0,92.11,92.17,92.04,92.13,162700.0
2009-07-01 11:00:00,92.13,92.23,92.11,92.18,162000.0,92.13,92.23,92.11,92.18,162000.0
2009-07-01 11:05:00,92.18,92.25,92.1,92.22,211900.0,92.18,92.25,92.1,92.22,211900.0
2009-07-01 11:10:00,92.21,92.23,92.17,92.23,52900.0,92.21,92.23,92.17,92.23,52900.0
2009-07-01 11:15:00,92.23,92.23,92.18,92.18,53500.0,92.23,92.23,92.18,92.18,53500.0
2009-07-01 11:20:00,92.18,92.21,92.13,92.21,101800.0,92.18,92.21,92.13,92.21,101800.0
2009-07-01 11:25:00,92.2,92.24,92.13,92.14,54200.0,92.2,92.24,92.13,92.14,54200.0
2009-07-01 11:30:00,92.13,92.2,92.06,92.07,94400.0,92.13,92.2,92.06,92.07,94400.0
2009-07-01 11:35:00,92.09,92.17,92.09,92.11,47700.0,92.09,92.17,92.09,92.11,47700.0
2009-07-01 11:40:00,92.11,92.11,92.0,92.05,61800.0,92.11,92.11,92.0,92.05,61800.0
2009-07-01 11:45:00,92.04,92.16,92.01,92.15,44600.0,92.04,92.16,92.01,92.15,44600.0
2009-07-01 11:50:00,92.14,92.14,92.05,92.13,54600.0,92.14,92.14,92.05,92.13,54600.0
2009-07-01 11:55:00,92.12,92.4,92.02,92.35,402300.0,92.12,92.4,92.02,92.35,402300.0
2009-07-01 12:00:00,92.35,92.42,92.24,92.39,439000.0,92.35,92.42,92.24,92.39,439000.0
2009-07-01 12:05:00,92.4,92.71,92.36,92.61,490200.0,92.4,92.71,92.36,92.61,490200.0
2009-07-01 12:10:00,92.59,93.0,92.58,92.69,679600.0,92.59,93.0,92.58,92.69,679600.0
2009-07-01 12:15:00,92.69,92.79,92.64,92.72,341500.0,92.69,92.79,92.64,92.72,341500.0
2009-07-01 12:20:00,92.73,92.76,92.69,92.73,194000.0,92.73,92.76,92.69,92.73,194000.0
2009-07-01 12:25:00,92.72,92.84,92.72,92.74,163300.0,92.72,92.84,92.72,92.74,163300.0
2009-07-01 12:30:00,92.74,92.75,92.64,92.68,96000.0,92.74,92.75,92.64,92.68,96000.0
2009-07-01 12:35:00,92.68,92.77,92.67,92.76,89900.0,92.68,92.77,92.67,92.76,89900.0
2009-07-01 12:40:00,92.77,92.79,92.6,92.67,97800.0,92.77,92.79,92.6,92.67,97800.0
2009-07-01 12:45:00,92.66,92.68,92.59,92.64,53600.0,92.66,92.68,92.59,92.64,53600.0
2009-07-01 12:50:00,92.64,92.64,92.49,92.5,81100.0,92.64,92.64,92.49,92.5,81100.0
2009-07-01 12:55:00,92.48,92.56,92.42,92.46,106400.0,92.48,92.56,92.42,92.46,106400.0
2009-07-01 13:00:00,92.44,92.52,92.38,92.41,103900.0,92.44,92.52,92.38,92.41,103900.0
2009-07-01 13:05:00,92.43,92.47,92.41,92.42,71500.0,92.43,92.47,92.41,92.42,71500.0
2009-07-01 13:10:00,92.43,92.52,92.43,92.52,54500.0,92.43,92.52,92.43,92.52,54500.0
2009-07-01 13:15:00,92.51,92.54,92.47,92.49,70000.0,92.51,92.54,92.47,92.49,70000.0
2009-07-01 13:20:00,92.51,92.59,92.49,92.52,133200.0,92.51,92.59,92.49,92.52,133200.0
2009-07-01 13:25:00,92.5,92.51,92.39,92.42,305300.0,92.5,92.51,92.39,92.42,305300.0
2009-07-01 13:30:00,92.42,92.45,92.36,92.42,77300.0,92.42,92.45,92.36,92.42,77300.0
2009-07-01 13:35:00,92.4,92.46,92.4,92.46,35100.0,92.4,92.46,92.4,92.46,35100.0
2009-07-01 13:40:00,92.45,92.46,92.36,92.37,102000.0,92.45,92.46,92.36,92.37,102000.0
2009-07-01 13:45:00,92.38,92.39,92.33,92.33,48300.0,92.38,92.39,92.33,92.33,48300.0
2009-07-01 13:50:00,92.34,92.4,92.33,92.39,40900.0,92.34,92.4,92.33,92.39,40900.0
2009-07-01 13:55:00,92.39,92.5,92.39,92.49,29400.0,92.39,92.5,92.39,92.49,29400.0
2009-07-01 14:00:00,92.5,92.51,92.42,92.45,21800.0,92.5,92.51,92.42,92.45,21800.0
2009-07-01 14:05:00,92.44,92.46,92.35,92.41,135300.0,92.44,92.46,92.35,92.41,135300.0
2009-07-01 14:10:00,92.41,92.49,92.39,92.45,34300.0,92.41,92.49,92.39,92.45,34300.0
2009-07-01 14:15:00,92.44,92.46,92.4,92.46,33100.0,92.44,92.46,92.4,92.46,33100.0
2009-07-01 14:20:00,92.46,92.46,92.4,92.4,28000.0,92.46,92.46,92.4,92.4,28000.0
2009-07-01 14:25:00,92.4,92.46,92.39,92.45,42300.0,92.4,92.46,92.39,92.45,42300.0
2009-07-01 14:30:00,92.44,92.45,92.42,92.42,19200.0,92.44,92.45,92.42,92.42,19200.0
2009-07-01 14:35:00,92.42,92.43,92.4,92.43,15000.0,92.42,92.43,92.4,92.43,15000.0
2009-07-01 14:40:00,92.42,92.43,92.38,92.4,16100.0,92.42,92.43,92.38,92.4,16100.0
2009-07-01 14:45:00,92.41,92.42,92.34,92.38,35600.0,92.41,92.42,92.34,92.38,35600.0
2009-07-01 14:50:00,92.37,92.38,92.33,92.34,8400.0,92.37,92.38,92.33,92.34,8400.0
2009-07-01 14:55:00,92.33,92.35,92.29,92.33,19400.0,92.33,92.35,92.29,92.33,19400.0
2009-07-01 15:00:00,92.32,92.4,92.32,92.4,33800.0,92.32,92.4,92.32,92.4,33800.0
2009-07-01 15:05:00,92.4,92.44,92.39,92.42,25700.0,92.4,92.44,92.39,92.42,25700.0
2009-07-01 15:10:00,92.43,92.44,92.39,92.4,33200.0,92.43,92.44,92.39,92.4,33200.0
2009-07-01 15:15:00,92.4,92.44,92.39,92.44,21300.0,92.4,92.44,92.39,92.44,21300.0
2009-07-01 15:20:00,92.44,92.46,92.43,92.44,25300.0,92.44,92.46,92.43,92.44,25300.0
2009-07-01 15:25:00,92.45,92.45,92.39,92.4,29600.0,92.45,92.45,92.39,92.4,29600.0
2009-07-01 15:30:00,92.39,92.42,92.38,92.41,25200.0,92.39,92.42,92.38,92.41,25200.0
2009-07-01 15:35:00,92.41,92.42,92.38,92.39,23600.0,92.41,92.42,92.38,92.39,23600.0
2009-07-01 15:40:00,92.38,92.41,92.37,92.38,80200.0,92.38,92.41,92.37,92.38,80200.0
2009-07-01 15:45:00,92.38,92.38,92.33,92.34,78200.0,92.38,92.38,92.33,92.34,78200.0
2009-07-01 15:50:00,92.34,92.4,92.28,92.31,132700.0,92.34,92.4,92.28,92.31,132700.0
2009-07-01 15:55:00,92.31,92.37,92.3,92.37,179000.0,92.31,92.37,92.3,92.37,179000.0
2009-07-02 09:30:00,91.46,91.48,91.23,91.34,199100.0,91.46,91.48,91.23,91.34,199100.0
2009-07-02 09:35:00,91.34,91.39,91.27,91.27,101200.0,91.34,91.39,91.27,91.27,101200.0
2009-07-02 09:40:00,91.26,91.28,91.21,91.23,115800.0,91.26,91.28,91.21,91.23,115800.0
2009-07-02 09:45:00,91.22,91.4,91.21,91.39,154000.0,91.22,91.4,91.21,91.39,154000.0
2009-07-02 09:50:00,91.39,91.39,91.2,91.23,203400.0,91.39,91.39,91.2,91.23,203400.0
2009-07-02 09:55:00,91.22,91.3,91.19,91.28,90400.0,91.22,91.3,91.19,91.28,90400.0
2009-07-02 10:00:00,91.29,91.35,91.11,91.14,122900.0,91.29,91.35,91.11,91.14,122900.0
2009-07-02 10:05:00,91.13,91.19,91.08,91.15,201500.0,91.13,91.19,91.08,91.15,201500.0
2009-07-02 10:10:00,91.16,91.21,91.09,91.2,159800.0,91.16,91.21,91.09,91.2,159800.0
2009-07-02 10:15:00,91.21,91.24,91.15,91.19,132900.0,91.21,91.24,91.15,91.19,132900.0
2009-07-02 10:20:00,91.18,91.27,91.17,91.19,82600.0,91.18,91.27,91.17,91.19,82600.0
2009-07-02 10:25:00,91.2,91.24,91.13,91.13,122500.0,91.2,91.24,91.13,91.13,122500.0
2009-07-02 10:30:00,91.14,91.24,91.11,91.24,184700.0,91.14,91.24,91.11,91.24,184700.0
2009-07-02 10:35:00,91.24,91.28,91.24,91.27,82600.0,91.24,91.28,91.24,91.27,82600.0
2009-07-02 10:40:00,91.26,91.26,91.22,91.22,73200.0,91.26,91.26,91.22,91.22,73200.0
2009-07-02 10:45:00,91.22,91.28,91.16,91.27,105600.0,91.22,91.28,91.16,91.27,105600.0
2009-07-02 10:50:00,91.27,91.33,91.21,91.23,103000.0,91.27,91.33,91.21,91.23,103000.0
2009-07-02 10:55:00,91.23,91.33,91.22,91.23,136300.0,91.23,91.33,91.22,91.23,136300.0
2009-07-02 11:00:00,91.22,91.3,91.22,91.29,58200.0,91.22,91.3,91.22,91.29,58200.0
2009-07-02 11:05:00,91.28,91.4,91.27,91.4,52500.0,91.28,91.4,91.27,91.4,52500.0
2009-07-02 11:10:00,91.4,91.42,91.37,91.39,87100.0,91.4,91.42,91.37,91.39,87100.0
2009-07-02 11:15:00,91.38,91.4,91.3,91.36,67400.0,91.38,91.4,91.3,91.36,67400.0
2009-07-02 11:20:00,91.35,91.35,91.3,91.33,52000.0,91.35,91.35,91.3,91.33,52000.0
2009-07-02 11:25:00,91.33,91.37,91.3,91.32,141600.0,91.33,91.37,91.3,91.32,141600.0
2009-07-02 11:30:00,91.32,91.33,91.26,91.26,382000.0,91.32,91.33,91.26,91.26,382000.0
2009-07-02 11:35:00,91.26,91.3,91.22,91.22,138500.0,91.26,91.3,91.22,91.22,138500.0
2009-07-02 11:40:00,91.22,91.25,91.17,91.18,97300.0,91.22,91.25,91.17,91.18,97300.0
2009-07-02 11:45:00,91.17,91.21,91.13,91.18,148600.0,91.17,91.21,91.13,91.18,148600.0
2009-07-02 11:50:00,91.18,91.21,91.13,91.14,112800.0,91.18,91.21,91.13,91.14,112800.0
2009-07-02 11:55:00,91.14,91.22,91.13,91.22,50000.0,91.14,91.22,91.13,91.22,50000.0
2009-07-02 12:00:00,91.22,91.25,91.14,91.16,29500.0,91.22,91.25,91.14,91.16,29500.0
2009-07-02 12:05:00,91.15,91.18,91.14,91.18,62600.0,91.15,91.18,91.14,91.18,62600.0
2009-07-02 12:10:00,91.18,91.18,91.13,91.15,40900.0,91.18,91.18,91.13,91.15,40900.0
2009-07-02 12:15:00,91.16,91.2,91.15,91.18,34200.0,91.16,91.2,91.15,91.18,34200.0
2009-07-02 12:20:00,91.18,91.4,91.17,91.24,139400.0,91.18,91.4,91.17,91.24,139400.0
2009-07-02 12:25:00,91.23,91.26,91.18,91.2,102800.0,91.23,91.26,91.18,91.2,102800.0
2009-07-02 12:30:00,91.2,91.25,91.19,91.23,34800.0,91.2,91.25,91.19,91.23,34800.0
2009-07-02 12:35:00,91.22,91.24,91.17,91.24,25700.0,91.22,91.24,91.17,91.24,25700.0
2009-07-02 12:40:00,91.24,91.26,91.21,91.26,18700.0,91.24,91.26,91.21,91.26,18700.0
2009-07-02 12:45:00,91.26,91.34,91.25,91.34,25000.0,91.26,91.34,91.25,91.34,25000.0
2009-07-02 12:50:00,91.33,91.33,91.27,91.33,39000.0,91.33,91.33,91.27,91.33,39000.0
2009-07-02 12:55:00,91.32,91.35,91.31,91.34,29400.0,91.32,91.35,91.31,91.34,29400.0
2009-07-02 13:00:00,91.34,91.43,91.34,91.38,120200.0,91.34,91.43,91.34,91.38,120200.0
2009-07-02 13:05:00,91.38,91.4,91.37,91.39,24100.0,91.38,91.4,91.37,91.39,24100.0
2009-07-02 13:10:00,91.4,91.42,91.39,91.41,33300.0,91.4,91.42,91.39,91.41,33300.0
2009-07-02 13:15:00,91.42,91.49,91.4,91.46,27200.0,91.42,91.49,91.4,91.46,27200.0
2009-07-02 13:20:00,91.46,91.58,91.44,91.54,95900.0,91.46,91.58,91.44,91.54,95900.0
2009-07-02 13:25:00,91.54,91.56,91.39,91.39,68500.0,91.54,91.56,91.39,91.39,68500.0
2009-07-02 13:30:00,91.39,91.46,91.39,91.44,17500.0,91.39,91.46,91.39,91.44,17500.0
2009-07-02 13:35:00,91.44,91.44,91.38,91.42,34200.0,91.44,91.44,91.38,91.42,34200.0
2009-07-02 13:40:00,91.41,91.45,91.4,91.42,20800.0,91.41,91.45,91.4,91.42,20800.0
2009-07-02 13:45:00,91.42,91.46,91.42,91.45,7800.0,91.42,91.46,91.42,91.45,7800.0
2009-07-02 13:50:00,91.45,91.47,91.43,91.46,15400.0,91.45,91.47,91.43,91.46,15400.0
2009-07-02 13:55:00,91.44,91.5,91.44,91.47,16700.0,91.44,91.5,91.44,91.47,16700.0
2009-07-02 14:00:00,91.48,91.48,91.42,91.46,43000.0,91.48,91.48,91.42,91.46,43000.0
2009-07-02 14:05:00,91.45,91.46,91.42,91.44,16300.0,91.45,91.46,91.42,91.44,16300.0
2009-07-02 14:10:00,91.44,91.45,91.4,91.43,27700.0,91.44,91.45,91.4,91.43,27700.0
2009-07-02 14:15:00,91.42,91.45,91.38,91.41,83200.0,91.42,91.45,91.38,91.41,83200.0
2009-07-02 14:20:00,91.41,91.45,91.39,91.4,16900.0,91.41,91.45,91.39,91.4,16900.0
2009-07-02 14:25:00,91.39,91.47,91.39,91.44,29500.0,91.39,91.47,91.39,91.44,29500.0
2009-07-02 14:30:00,91.43,91.53,91.42,91.51,123200.0,91.43,91.53,91.42,91.51,123200.0
2009-07-02 14:35:00,91.51,91.52,91.5,91.5,12300.0,91.51,91.52,91.5,91.5,12300.0
2009-07-02 14:40:00,91.5,91.51,91.47,91.48,9200.0,91.5,91.51,91.47,91.48,9200.0
2009-07-02 14:45:00,91.47,91.48,91.45,91.48,29100.0,91.47,91.48,91.45,91.48,29100.0
2009-07-02 14:50:00,91.48,91.5,91.45,91.47,53200.0,91.48,91.5,91.45,91.47,53200.0
2009-07-02 14:55:00,91.46,91.47,91.43,91.45,14600.0,91.46,91.47,91.43,91.45,14600.0
2009-07-02 15:00:00,91.45,91.47,91.43,91.44,13100.0,91.45,91.47,91.43,91.44,13100.0
2009-07-02 15:05:00,91.43,91.44,91.4,91.43,25800.0,91.43,91.44,91.4,91.43,25800.0
2009-07-02 15:10:00,91.43,91.44,91.41,91.42,27600.0,91.43,91.44,91.41,91.42,27600.0
2009-07-02 15:15:00,91.42,91.43,91.4,91.43,34000.0,91.42,91.43,91.4,91.43,34000.0
2009-07-02 15:20:00,91.42,91.43,91.37,91.38,32300.0,91.42,91.43,91.37,91.38,32300.0
2009-07-02 15:25:00,91.37,91.41,91.37,91.38,32000.0,91.37,91.41,91.37,91.38,32000.0
2009-07-02 15:30:00,91.38,91.41,91.37,91.39,56800.0,91.38,91.41,91.37,91.39,56800.0
2009-07-02 15:35:00,91.4,91.41,91.39,91.4,72000.0,91.4,91.41,91.39,91.4,72000.0
2009-07-02 15:40:00,91.4,91.41,91.36,91.37,72700.0,91.4,91.41,91.36,91.37,72700.0
2009-07-02 15:45:00,91.38,91.4,91.35,91.38,38600.0,91.38,91.4,91.35,91.38,38600.0
2009-07-02 15:50:00,91.38,91.38,91.29,91.3,79100.0,91.38,91.38,91.29,91.3,79100.0
2009-07-02 15:55:00,91.3,91.3,91.25,91.27,155000.0,91.3,91.3,91.25,91.27,155000.0
2009-07-06 09:30:00,90.48,90.48,90.36,90.41,540800.0,90.48,90.48,90.36,90.41,540800.0
2009-07-06 09:35:00,90.41,90.62,90.41,90.61,236300.0,90.41,90.62,90.41,90.61,236300.0
2009-07-06 09:40:00,90.61,90.67,90.59,90.63,245400.0,90.61,90.67,90.59,90.63,245400.0
2009-07-06 09:45:00,90.64,90.8,90.59,90.8,119000.0,90.64,90.8,90.59,90.8,119000.0
2009-07-06 09:50:00,90.79,90.93,90.75,90.79,251400.0,90.79,90.93,90.75,90.79,251400.0
2009-07-06 09:55:00,90.78,90.84,90.76,90.82,58500.0,90.78,90.84,90.76,90.82,58500.0
2009-07-06 10:00:00,90.84,90.86,90.66,90.73,174500.0,90.84,90.86,90.66,90.73,174500.0
2009-07-06 10:05:00,90.71,90.76,90.6,90.65,218200.0,90.71,90.76,90.6,90.65,218200.0
2009-07-06 10:10:00,90.65,90.65,90.5,90.58,182100.0,90.65,90.65,90.5,90.58,182100.0
2009-07-06 10:15:00,90.61,90.62,90.46,90.47,76300.0,90.61,90.62,90.46,90.47,76300.0
2009-07-06 10:20:00,90.47,90.65,90.47,90.58,118900.0,90.47,90.65,90.47,90.58,118900.0
2009-07-06 10:25:00,90.59,90.6,90.45,90.56,131400.0,90.59,90.6,90.45,90.56,131400.0
2009-07-06 10:30:00,90.56,90.67,90.51,90.63,100400.0,90.56,90.67,90.51,90.63,100400.0
2009-07-06 10:35:00,90.63,90.66,90.61,90.65,51400.0,90.63,90.66,90.61,90.65,51400.0
2009-07-06 10:40:00,90.64,90.65,90.48,90.53,168900.0,90.64,90.65,90.48,90.53,168900.0
2009-07-06 10:45:00,90.52,90.57,90.5,90.54,99100.0,90.52,90.57,90.5,90.54,99100.0
2009-07-06 10:50:00,90.52,90.55,90.48,90.51,47600.0,90.52,90.55,90.48,90.51,47600.0
2009-07-06 10:55:00,90.51,90.64,90.49,90.5,69400.0,90.51,90.64,90.49,90.5,69400.0
2009-07-06 11:00:00,90.49,90.56,90.46,90.48,63500.0,90.49,90.56,90.46,90.48,63500.0
2009-07-06 11:05:00,90.48,90.51,90.43,90.48,95900.0,90.48,90.51,90.43,90.48,95900.0
2009-07-06 11:10:00,90.49,90.61,90.47,90.61,53500.0,90.49,90.61,90.47,90.61,53500.0
2009-07-06 11:15:00,90.61,90.64,90.59,90.63,95900.0,90.61,90.64,90.59,90.63,95900.0
2009-07-06 11:20:00,90.63,90.63,90.57,90.6,73400.0,90.63,90.63,90.57,90.6,73400.0
2009-07-06 11:25:00,90.6,90.6,90.54,90.58,32800.0,90.6,90.6,90.54,90.58,32800.0
2009-07-06 11:30:00,90.57,90.61,90.56,90.59,30300.0,90.57,90.61,90.56,90.59,30300.0
2009-07-06 11:35:00,90.59,90.61,90.57,90.57,21300.0,90.59,90.61,90.57,90.57,21300.0
2009-07-06 11:40:00,90.57,90.72,90.57,90.72,96700.0,90.57,90.72,90.57,90.72,96700.0
2009-07-06 11:45:00,90.71,90.8,90.69,90.78,131100.0,90.71,90.8,90.69,90.78,131100.0
2009-07-06 11:50:00,90.78,90.86,90.71,90.74,72600.0,90.78,90.86,90.71,90.74,72600.0
2009-07-06 11:55:00,90.73,90.74,90.68,90.7,24000.0,90.73,90.74,90.68,90.7,24000.0
2009-07-06 12:00:00,90.71,90.78,90.6,90.75,90800.0,90.71,90.78,90.6,90.75,90800.0
2009-07-06 12:05:00,90.75,90.75,90.72,90.72,48100.0,90.75,90.75,90.72,90.72,48100.0
2009-07-06 12:10:00,90.72,90.78,90.6,90.74,58900.0,90.72,90.78,90.6,90.74,58900.0
2009-07-06 12:15:00,90.74,90.79,90.74,90.76,24500.0,90.74,90.79,90.74,90.76,24500.0
2009-07-06 12:20:00,90.77,90.8,90.76,90.78,22600.0,90.77,90.8,90.76,90.78,22600.0
2009-07-06 12:25:00,90.8,90.81,90.69,90.71,45200.0,90.8,90.81,90.69,90.71,45200.0
2009-07-06 12:30:00,90.72,90.73,90.68,90.7,26900.0,90.72,90.73,90.68,90.7,26900.0
2009-07-06 12:35:00,90.68,90.71,90.67,90.67,23900.0,90.68,90.71,90.67,90.67,23900.0
2009-07-06 12:40:00,90.68,90.68,90.62,90.62,21400.0,90.68,90.68,90.62,90.62,21400.0
2009-07-06 12:45:00,90.64,90.68,90.6,90.67,59800.0,90.64,90.68,90.6,90.67,59800.0
2009-07-06 12:50:00,90.67,90.68,90.65,90.67,19500.0,90.67,90.68,90.65,90.67,19500.0
2009-07-06 12:55:00,90.66,90.67,90.63,90.64,19600.0,90.66,90.67,90.63,90.64,19600.0
2009-07-06 13:00:00,90.64,90.64,90.56,90.63,33300.0,90.64,90.64,90.56,90.63,33300.0
2009-07-06 13:05:00,90.62,90.67,90.61,90.66,25600.0,90.62,90.67,90.61,90.66,25600.0
2009-07-06 13:10:00,90.66,90.68,90.63,90.67,43600.0,90.66,90.68,90.63,90.67,43600.0
2009-07-06 13:15:00,90.67,90.75,90.67,90.74,73500.0,90.67,90.75,90.67,90.74,73500.0
2009-07-06 13:20:00,90.74,90.75,90.63,90.65,37500.0,90.74,90.75,90.63,90.65,37500.0
2009-07-06 13:25:00,90.64,90.78,90.63,90.73,78600.0,90.64,90.78,90.63,90.73,78600.0
2009-07-06 13:30:00,90.72,90.76,90.68,90.72,113800.0,90.72,90.76,90.68,90.72,113800.0
2009-07-06 13:35:00,90.73,90.75,90.71,90.71,47500.0,90.73,90.75,90.71,90.71,47500.0
2009-07-06 13:40:00,90.71,90.76,90.68,90.68,43200.0,90.71,90.76,90.68,90.68,43200.0
2009-07-06 13:45:00,90.69,90.72,90.67,90.68,49500.0,90.69,90.72,90.67,90.68,49500.0
2009-07-06 13:50:00,90.69,90.71,90.68,90.7,33300.0,90.69,90.71,90.68,90.7,33300.0
2009-07-06 13:55:00,90.7,90.75,90.69,90.72,17700.0,90.7,90.75,90.69,90.72,17700.0
2009-07-06 14:00:00,90.72,90.74,90.7,90.72,17600.0,90.72,90.74,90.7,90.72,17600.0
2009-07-06 14:05:00,90.72,90.73,90.66,90.67,27900.0,90.72,90.73,90.66,90.67,27900.0
2009-07-06 14:10:00,90.67,90.72,90.67,90.71,32100.0,90.67,90.72,90.67,90.71,32100.0
2009-07-06 14:15:00,90.72,90.75,90.69,90.69,15700.0,90.72,90.75,90.69,90.69,15700.0
2009-07-06 14:20:00,90.7,90.71,90.66,90.69,23400.0,90.7,90.71,90.66,90.69,23400.0
2009-07-06 14:25:00,90.69,90.71,90.68,90.69,15600.0,90.69,90.71,90.68,90.69,15600.0
2009-07-06 14:30:00,90.69,90.71,90.68,90.71,20500.0,90.69,90.71,90.68,90.71,20500.0
2009-07-06 14:35:00,90.71,90.74,90.71,90.73,23200.0,90.71,90.74,90.71,90.73,23200.0
2009-07-06 14:40:00,90.72,90.73,90.7,90.7,22800.0,90.72,90.73,90.7,90.7,22800.0
2009-07-06 14:45:00,90.71,90.72,90.7,90.71,11000.0,90.71,90.72,90.7,90.71,11000.0
2009-07-06 14:50:00,90.71,90.72,90.69,90.7,51300.0,90.71,90.72,90.69,90.7,51300.0
2009-07-06 14:55:00,90.7,90.71,90.69,90.69,35900.0,90.7,90.71,90.69,90.69,35900.0
2009-07-06 15:00:00,90.69,90.72,90.69,90.71,43700.0,90.69,90.72,90.69,90.71,43700.0
2009-07-06 15:05:00,90.7,90.72,90.69,90.71,45200.0,90.7,90.72,90.69,90.71,45200.0
2009-07-06 15:10:00,90.71,90.75,90.69,90.7,51300.0,90.71,90.75,90.69,90.7,51300.0
2009-07-06 15:15:00,90.71,90.73,90.69,90.69,26700.0,90.71,90.73,90.69,90.69,26700.0
2009-07-06 15:20:00,90.7,90.7,90.69,90.69,33500.0,90.7,90.7,90.69,90.69,33500.0
2009-07-06 15:25:00,90.7,90.72,90.69,90.7,38400.0,90.7,90.72,90.69,90.7,38400.0
2009-07-06 15:30:00,90.7,90.71,90.66,90.67,50300.0,90.7,90.71,90.66,90.67,50300.0
2009-07-06 15:35:00,90.67,90.73,90.67,90.72,61800.0,90.67,90.73,90.67,90.72,61800.0
2009-07-06 15:40:00,90.72,90.76,90.72,90.75,55300.0,90.72,90.76,90.72,90.75,55300.0
2009-07-06 15:45:00,90.75,90.8,90.74,90.79,69800.0,90.75,90.8,90.74,90.79,69800.0
2009-07-06 15:50:00,90.79,90.8,90.75,90.79,113000.0,90.79,90.8,90.75,90.79,113000.0
2009-07-06 15:55:00,90.78,90.85,90.77,90.81,138400.0,90.78,90.85,90.77,90.81,138400.0
2009-07-07 09:30:00,90.89,90.98,90.85,90.9,450800.0,90.89,90.98,90.85,90.9,450800.0
2009-07-07 09:35:00,90.89,90.89,90.65,90.69,261100.0,90.89,90.89,90.65,90.69,261100.0
2009-07-07 09:40:00,90.69,90.72,90.58,90.71,104600.0,90.69,90.72,90.58,90.71,104600.0
2009-07-07 09:45:00,90.69,90.75,90.67,90.7,102100.0,90.69,90.75,90.67,90.7,102100.0
2009-07-07 09:50:00,90.71,90.79,90.71,90.72,62800.0,90.71,90.79,90.71,90.72,62800.0
2009-07-07 09:55:00,90.73,90.75,90.67,90.69,55700.0,90.73,90.75,90.67,90.69,55700.0
2009-07-07 10:00:00,90.68,90.8,90.67,90.74,118500.0,90.68,90.8,90.67,90.74,118500.0
2009-07-07 10:05:00,90.73,90.77,90.68,90.73,117400.0,90.73,90.77,90.68,90.73,117400.0
2009-07-07 10:10:00,90.73,90.79,90.65,90.78,111500.0,90.73,90.79,90.65,90.78,111500.0
2009-07-07 10:15:00,90.76,90.78,90.72,90.78,90100.0,90.76,90.78,90.72,90.78,90100.0
2009-07-07 10:20:00,90.77,90.79,90.74,90.75,74400.0,90.77,90.79,90.74,90.75,74400.0
2009-07-07 10:25:00,90.74,90.77,90.69,90.75,78600.0,90.74,90.77,90.69,90.75,78600.0
2009-07-07 10:30:00,90.74,90.75,90.7,90.74,29000.0,90.74,90.75,90.7,90.74,29000.0
2009-07-07 10:35:00,90.74,90.74,90.7,90.73,41700.0,90.74,90.74,90.7,90.73,41700.0
2009-07-07 10:40:00,90.73,90.89,90.72,90.88,104300.0,90.73,90.89,90.72,90.88,104300.0
2009-07-07 10:45:00,90.88,90.91,90.83,90.87,255700.0,90.88,90.91,90.83,90.87,255700.0
2009-07-07 10:50:00,90.87,90.91,90.84,90.84,64700.0,90.87,90.91,90.84,90.84,64700.0
2009-07-07 10:55:00,90.84,90.87,90.79,90.84,66200.0,90.84,90.87,90.79,90.84,66200.0
2009-07-07 11:00:00,90.83,90.84,90.78,90.81,63500.0,90.83,90.84,90.78,90.81,63500.0
2009-07-07 11:05:00,90.8,90.81,90.74,90.8,59200.0,90.8,90.81,90.74,90.8,59200.0
2009-07-07 11:10:00,90.79,90.8,90.7,90.74,118000.0,90.79,90.8,90.7,90.74,118000.0
2009-07-07 11:15:00,90.73,90.79,90.71,90.75,31400.0,90.73,90.79,90.71,90.75,31400.0
2009-07-07 11:20:00,90.75,90.84,90.71,90.78,137000.0,90.75,90.84,90.71,90.78,137000.0
2009-07-07 11:25:00,90.78,90.78,90.7,90.71,67900.0,90.78,90.78,90.7,90.71,67900.0
2009-07-07 11:30:00,90.71,90.71,90.56,90.63,109800.0,90.71,90.71,90.56,90.63,109800.0
2009-07-07 11:35:00,90.64,90.7,90.61,90.67,80100.0,90.64,90.7,90.61,90.67,80100.0
2009-07-07 11:40:00,90.67,90.73,90.59,90.64,71100.0,90.67,90.73,90.59,90.64,71100.0
2009-07-07 11:45:00,90.63,90.66,90.58,90.59,59600.0,90.63,90.66,90.58,90.59,59600.0
2009-07-07 11:50:00,90.6,90.62,90.5,90.56,125800.0,90.6,90.62,90.5,90.56,125800.0
2009-07-07 11:55:00,90.57,90.61,90.53,90.61,40800.0,90.57,90.61,90.53,90.61,40800.0
2009-07-07 12:00:00,90.62,90.7,90.6,90.69,58600.0,90.62,90.7,90.6,90.69,58600.0
2009-07-07 12:05:00,90.7,90.72,90.68,90.7,36300.0,90.7,90.72,90.68,90.7,36300.0
2009-07-07 12:10:00,90.69,90.73,90.68,90.71,91900.0,90.69,90.73,90.68,90.71,91900.0
2009-07-07 12:15:00,90.71,90.73,90.67,90.67,102400.0,90.71,90.73,90.67,90.67,102400.0
2009-07-07 12:20:00,90.68,90.7,90.63,90.65,34900.0,90.68,90.7,90.63,90.65,34900.0
2009-07-07 12:25:00,90.62,90.74,90.6,90.69,73500.0,90.62,90.74,90.6,90.69,73500.0
2009-07-07 12:30:00,90.7,90.78,90.67,90.69,77500.0,90.7,90.78,90.67,90.69,77500.0
2009-07-07 12:35:00,90.69,90.69,90.61,90.61,15200.0,90.69,90.69,90.61,90.61,15200.0
2009-07-07 12:40:00,90.61,90.66,90.6,90.65,40200.0,90.61,90.66,90.6,90.65,40200.0
2009-07-07 12:45:00,90.65,90.68,90.65,90.67,17700.0,90.65,90.68,90.65,90.67,17700.0
2009-07-07 12:50:00,90.67,90.72,90.67,90.69,13500.0,90.67,90.72,90.67,90.69,13500.0
2009-07-07 12:55:00,90.69,90.78,90.64,90.78,31700.0,90.69,90.78,90.64,90.78,31700.0
2009-07-07 13:00:00,90.78,90.79,90.74,90.75,64000.0,90.78,90.79,90.74,90.75,64000.0
2009-07-07 13:05:00,90.74,90.88,90.72,90.87,94300.0,90.74,90.88,90.72,90.87,94300.0
2009-07-07 13:10:00,90.87,90.95,90.86,90.94,66100.0,90.87,90.95,90.86,90.94,66100.0
2009-07-07 13:15:00,90.95,91.12,90.95,91.11,136300.0,90.95,91.12,90.95,91.11,136300.0
2009-07-07 13:20:00,91.11,91.27,91.1,91.24,207000.0,91.11,91.27,91.1,91.24,207000.0
2009-07-07 13:25:00,91.25,91.38,91.18,91.23,426400.0,91.25,91.38,91.18,91.23,426400.0
2009-07-07 13:30:00,91.24,91.24,91.18,91.23,85300.0,91.24,91.24,91.18,91.23,85300.0
2009-07-07 13:35:00,91.22,91.24,91.14,91.18,71000.0,91.22,91.24,91.14,91.18,71000.0
2009-07-07 13:40:00,91.18,91.19,91.12,91.16,23900.0,91.18,91.19,91.12,91.16,23900.0
2009-07-07 13:45:00,91.17,91.18,91.08,91.11,41700.0,91.17,91.18,91.08,91.11,41700.0
2009-07-07 13:50:00,91.1,91.12,91.03,91.03,36700.0,91.1,91.12,91.03,91.03,36700.0
2009-07-07 13:55:00,91.04,91.15,91.04,91.13,31600.0,91.04,91.15,91.04,91.13,31600.0
2009-07-07 14:00:00,91.13,91.14,91.08,91.08,8700.0,91.13,91.14,91.08,91.08,8700.0
2009-07-07 14:05:00,91.08,91.08,91.03,91.03,23400.0,91.08,91.08,91.03,91.03,23400.0
2009-07-07 14:10:00,91.03,91.19,91.03,91.18,69600.0,91.03,91.19,91.03,91.18,69600.0
2009-07-07 14:15:00,91.2,91.2,91.04,91.15,159600.0,91.2,91.2,91.04,91.15,159600.0
2009-07-07 14:20:00,91.14,91.14,91.01,91.03,62800.0,91.14,91.14,91.01,91.03,62800.0
2009-07-07 14:25:00,91.03,91.2,91.01,91.12,419900.0,91.03,91.2,91.01,91.12,419900.0
2009-07-07 14:30:00,91.13,91.17,91.1,91.1,36200.0,91.13,91.17,91.1,91.1,36200.0
2009-07-07 14:35:00,91.1,91.16,91.1,91.15,34800.0,91.1,91.16,91.1,91.15,34800.0
2009-07-07 14:40:00,91.14,91.14,91.11,91.11,15700.0,91.14,91.14,91.11,91.11,15700.0
2009-07-07 14:45:00,91.12,91.13,91.08,91.1,27200.0,91.12,91.13,91.08,91.1,27200.0
2009-07-07 14:50:00,91.09,91.09,91.04,91.07,19900.0,91.09,91.09,91.04,91.07,19900.0
2009-07-07 14:55:00,91.08,91.08,91.03,91.06,29600.0,91.08,91.08,91.03,91.06,29600.0
2009-07-07 15:00:00,91.05,91.12,91.01,91.03,92900.0,91.05,91.12,91.01,91.03,92900.0
2009-07-07 15:05:00,91.02,91.02,90.89,90.95,115100.0,91.02,91.02,90.89,90.95,115100.0
2009-07-07 15:10:00,90.95,90.97,90.9,90.92,95000.0,90.95,90.97,90.9,90.92,95000.0
2009-07-07 15:15:00,90.92,90.97,90.92,90.95,48500.0,90.92,90.97,90.92,90.95,48500.0
2009-07-07 15:20:00,90.95,90.95,90.88,90.88,33600.0,90.95,90.95,90.88,90.88,33600.0
2009-07-07 15:25:00,90.89,90.97,90.88,90.96,52500.0,90.89,90.97,90.88,90.96,52500.0
2009-07-07 15:30:00,90.96,90.96,90.9,90.9,25300.0,90.96,90.96,90.9,90.9,25300.0
2009-07-07 15:35:00,90.91,90.91,90.73,90.79,139700.0,90.91,90.91,90.73,90.79,139700.0
2009-07-07 15:40:00,90.78,90.81,90.7,90.73,89800.0,90.78,90.81,90.7,90.73,89800.0
2009-07-07 15:45:00,90.73,90.75,90.67,90.7,50500.0,90.73,90.75,90.67,90.7,50500.0
2009-07-07 15:50:00,90.69,90.72,90.64,90.65,106900.0,90.69,90.72,90.64,90.65,106900.0
2009-07-07 15:55:00,90.65,90.71,90.63,90.69,157500.0,90.65,90.71,90.63,90.69,157500.0
2009-07-08 09:30:00,90.11,90.15,90.0,90.01,543100.0,90.11,90.15,90.0,90.01,543100.0
2009-07-08 09:35:00,90.01,90.15,90.0,90.15,203600.0,90.01,90.15,90.0,90.15,203600.0
2009-07-08 09:40:00,90.14,90.24,90.13,90.2,199900.0,90.14,90.24,90.13,90.2,199900.0
2009-07-08 09:45:00,90.21,90.29,90.21,90.24,115100.0,90.21,90.29,90.21,90.24,115100.0
2009-07-08 09:50:00,90.25,90.27,90.16,90.18,232000.0,90.25,90.27,90.16,90.18,232000.0
2009-07-08 09:55:00,90.18,90.18,90.09,90.09,101400.0,90.18,90.18,90.09,90.09,101400.0
2009-07-08 10:00:00,90.1,90.23,90.0,90.22,381000.0,90.1,90.23,90.0,90.22,381000.0
2009-07-08 10:05:00,90.21,90.29,90.13,90.17,371700.0,90.21,90.29,90.13,90.17,371700.0
2009-07-08 10:10:00,90.17,90.21,90.12,90.19,67900.0,90.17,90.21,90.12,90.19,67900.0
2009-07-08 10:15:00,90.18,90.21,90.15,90.2,69900.0,90.18,90.21,90.15,90.2,69900.0
2009-07-08 10:20:00,90.2,90.28,90.16,90.19,177100.0,90.2,90.28,90.16,90.19,177100.0
2009-07-08 10:25:00,90.19,90.22,90.09,90.17,138100.0,90.19,90.22,90.09,90.17,138100.0
2009-07-08 10:30:00,90.17,90.17,90.0,90.04,233300.0,90.17,90.17,90.0,90.04,233300.0
2009-07-08 10:35:00,90.04,90.18,90.02,90.11,147000.0,90.04,90.18,90.02,90.11,147000.0
2009-07-08 10:40:00,90.1,90.17,90.07,90.13,63100.0,90.1,90.17,90.07,90.13,63100.0
2009-07-08 10:45:00,90.14,90.16,90.02,90.09,115100.0,90.14,90.16,90.02,90.09,115100.0
2009-07-08 10:50:00,90.07,90.12,90.01,90.01,81400.0,90.07,90.12,90.01,90.01,81400.0
2009-07-08 10:55:00,90.01,90.04,89.92,89.98,356100.0,90.01,90.04,89.92,89.98,356100.0
2009-07-08 11:00:00,89.98,90.1,89.91,89.92,660200.0,89.98,90.1,89.91,89.92,660200.0
2009-07-08 11:05:00,89.92,89.92,89.3,89.57,1808700.0,89.92,89.92,89.3,89.57,1808700.0
2009-07-08 11:10:00,89.58,89.6,89.4,89.44,765900.0,89.58,89.6,89.4,89.44,765900.0
2009-07-08 11:15:00,89.41,89.43,89.09,89.27,1105900.0,89.41,89.43,89.09,89.27,1105900.0
2009-07-08 11:20:00,89.27,89.38,89.25,89.32,443900.0,89.27,89.38,89.25,89.32,443900.0
2009-07-08 11:25:00,89.31,89.48,89.31,89.38,446400.0,89.31,89.48,89.31,89.38,446400.0
2009-07-08 11:30:00,89.38,89.44,89.25,89.32,369100.0,89.38,89.44,89.25,89.32,369100.0
2009-07-08 11:35:00,89.32,89.47,89.29,89.29,363200.0,89.32,89.47,89.29,89.29,363200.0
2009-07-08 11:40:00,89.29,89.56,89.29,89.51,358800.0,89.29,89.56,89.29,89.51,358800.0
2009-07-08 11:45:00,89.5,89.54,89.34,89.4,214400.0,89.5,89.54,89.34,89.4,214400.0
2009-07-08 11:50:00,89.41,89.48,89.31,89.37,123100.0,89.41,89.48,89.31,89.37,123100.0
2009-07-08 11:55:00,89.36,89.37,89.2,89.23,419600.0,89.36,89.37,89.2,89.23,419600.0
2009-07-08 12:00:00,89.23,89.29,89.18,89.25,645700.0,89.23,89.29,89.18,89.25,645700.0
2009-07-08 12:05:00,89.27,89.42,89.23,89.38,290900.0,89.27,89.42,89.23,89.38,290900.0
2009-07-08 12:10:00,89.37,89.38,88.91,88.98,822100.0,89.37,89.38,88.91,88.98,822100.0
2009-07-08 12:15:00,88.98,89.05,88.89,88.96,427600.0,88.98,89.05,88.89,88.96,427600.0
2009-07-08 12:20:00,88.96,88.99,88.87,88.92,306900.0,88.96,88.99,88.87,88.92,306900.0
2009-07-08 12:25:00,88.92,88.97,88.82,88.85,704000.0,88.92,88.97,88.82,88.85,704000.0
2009-07-08 12:30:00,88.86,89.04,88.85,89.02,611500.0,88.86,89.04,88.85,89.02,611500.0
2009-07-08 12:35:00,89.01,89.02,88.93,88.93,472800.0,89.01,89.02,88.93,88.93,472800.0
2009-07-08 12:40:00,88.93,89.08,88.92,89.06,295200.0,88.93,89.08,88.92,89.06,295200.0
2009-07-08 12:45:00,89.06,89.17,89.06,89.1,254300.0,89.06,89.17,89.06,89.1,254300.0
2009-07-08 12:50:00,89.09,89.19,89.07,89.12,178400.0,89.09,89.19,89.07,89.12,178400.0
2009-07-08 12:55:00,89.13,89.16,88.98,89.04,108000.0,89.13,89.16,88.98,89.04,108000.0
2009-07-08 13:00:00,89.04,89.27,89.04,89.2,233600.0,89.04,89.27,89.04,89.2,233600.0
2009-07-08 13:05:00,89.21,89.34,89.21,89.3,253100.0,89.21,89.34,89.21,89.3,253100.0
2009-07-08 13:10:00,89.3,89.36,89.0,89.3,159400.0,89.3,89.36,89.0,89.3,159400.0
2009-07-08 13:15:00,89.3,89.33,89.28,89.28,62400.0,89.3,89.33,89.28,89.28,62400.0
2009-07-08 13:20:00,89.27,89.27,89.16,89.19,107400.0,89.27,89.27,89.16,89.19,107400.0
2009-07-08 13:25:00,89.19,89.32,89.19,89.29,136400.0,89.19,89.32,89.19,89.29,136400.0
2009-07-08 13:30:00,89.28,89.34,89.27,89.3,203300.0,89.28,89.34,89.27,89.3,203300.0
2009-07-08 13:35:00,89.3,89.31,89.25,89.29,32200.0,89.3,89.31,89.25,89.29,32200.0
2009-07-08 13:40:00,89.29,89.31,89.21,89.22,135600.0,89.29,89.31,89.21,89.22,135600.0
2009-07-08 13:45:00,89.21,89.25,89.15,89.25,190800.0,89.21,89.25,89.15,89.25,190800.0
2009-07-08 13:50:00,89.24,89.26,89.21,89.25,152200.0,89.24,89.26,89.21,89.25,152200.0
2009-07-08 13:55:00,89.25,97.8,89.24,89.25,103000.0,89.25,97.8,89.24,89.25,103000.0
2009-07-08 14:00:00,89.26,89.29,89.15,89.23,249400.0,89.26,89.29,89.15,89.23,249400.0
2009-07-08 14:05:00,89.22,89.23,89.14,89.19,111200.0,89.22,89.23,89.14,89.19,111200.0
2009-07-08 14:10:00,89.2,89.2,89.1,89.1,65900.0,89.2,89.2,89.1,89.1,65900.0
2009-07-08 14:15:00,89.1,89.14,89.08,89.12,112900.0,89.1,89.14,89.08,89.12,112900.0
2009-07-08 14:20:00,89.13,89.15,89.1,89.11,67200.0,89.13,89.15,89.1,89.11,67200.0
2009-07-08 14:25:00,89.11,89.12,89.05,89.05,75800.0,89.11,89.12,89.05,89.05,75800.0
2009-07-08 14:30:00,89.06,89.09,89.03,89.05,102800.0,89.06,89.09,89.03,89.05,102800.0
2009-07-08 14:35:00,89.06,89.14,89.05,89.13,102600.0,89.06,89.14,89.05,89.13,102600.0
2009-07-08 14:40:00,89.13,89.14,89.1,89.13,82100.0,89.13,89.14,89.1,89.13,82100.0
2009-07-08 14:45:00,89.13,89.14,89.06,89.06,149900.0,89.13,89.14,89.06,89.06,149900.0
2009-07-08 14:50:00,89.06,89.15,88.99,89.15,484500.0,89.06,89.15,88.99,89.15,484500.0
2009-07-08 14:55:00,89.15,89.18,89.13,89.18,88000.0,89.15,89.18,89.13,89.18,88000.0
2009-07-08 15:00:00,89.18,89.22,89.05,89.21,165000.0,89.18,89.22,89.05,89.21,165000.0
2009-07-08 15:05:00,89.21,89.29,89.2,89.26,73000.0,89.21,89.29,89.2,89.26,73000.0
2009-07-08 15:10:00,89.27,89.29,89.24,89.28,64000.0,89.27,89.29,89.24,89.28,64000.0
2009-07-08 15:15:00,89.28,89.28,89.2,89.21,69300.0,89.28,89.28,89.2,89.21,69300.0
2009-07-08 15:20:00,89.21,89.22,89.14,89.15,80200.0,89.21,89.22,89.14,89.15,80200.0
2009-07-08 15:25:00,89.15,89.16,89.1,89.14,56500.0,89.15,89.16,89.1,89.14,56500.0
2009-07-08 15:30:00,89.15,89.2,89.14,89.2,94700.0,89.15,89.2,89.14,89.2,94700.0
2009-07-08 15:35:00,89.2,89.29,89.19,89.25,96600.0,89.2,89.29,89.19,89.25,96600.0
2009-07-08 15:40:00,89.26,89.28,89.21,89.27,60600.0,89.26,89.28,89.21,89.27,60600.0
2009-07-08 15:45:00,89.27,89.32,89.26,89.29,135600.0,89.27,89.32,89.26,89.29,135600.0
2009-07-08 15:50:00,89.29,89.33,89.25,89.31,264900.0,89.29,89.33,89.25,89.31,264900.0
2009-07-08 15:55:00,89.32,89.32,89.19,89.25,266400.0,89.32,89.32,89.19,89.25,266400.0
2009-07-09 09:30:00,89.63,89.72,89.53,89.59,510900.0,89.63,89.72,89.53,89.59,510900.0
2009-07-09 09:35:00,89.59,89.62,89.39,89.4,443700.0,89.59,89.62,89.39,89.4,443700.0
2009-07-09 09:40:00,89.4,89.5,89.38,89.45,393100.0,89.4,89.5,89.38,89.45,393100.0
2009-07-09 09:45:00,89.44,89.47,89.36,89.36,153000.0,89.44,89.47,89.36,89.36,153000.0
2009-07-09 09:50:00,89.36,89.47,89.33,89.43,97800.0,89.36,89.47,89.33,89.43,97800.0
2009-07-09 09:55:00,89.43,89.48,89.41,89.45,99500.0,89.43,89.48,89.41,89.45,99500.0
2009-07-09 10:00:00,89.45,89.54,89.45,89.53,210500.0,89.45,89.54,89.45,89.53,210500.0
2009-07-09 10:05:00,89.53,89.7,89.48,89.6,484300.0,89.53,89.7,89.48,89.6,484300.0
2009-07-09 10:10:00,89.61,89.62,89.57,89.6,70200.0,89.61,89.62,89.57,89.6,70200.0
2009-07-09 10:15:00,89.61,89.67,89.58,89.64,102600.0,89.61,89.67,89.58,89.64,102600.0
2009-07-09 10:20:00,89.63,89.7,89.61,89.64,172900.0,89.63,89.7,89.61,89.64,172900.0
2009-07-09 10:25:00,89.65,89.65,89.53,89.62,137100.0,89.65,89.65,89.53,89.62,137100.0
2009-07-09 10:30:00,89.61,89.64,89.52,89.53,114900.0,89.61,89.64,89.52,89.53,114900.0
2009-07-09 10:35:00,89.54,89.58,89.51,89.52,219900.0,89.54,89.58,89.51,89.52,219900.0
2009-07-09 10:40:00,89.52,89.71,89.51,89.7,178800.0,89.52,89.71,89.51,89.7,178800.0
2009-07-09 10:45:00,89.7,89.82,89.66,89.69,370300.0,89.7,89.82,89.66,89.69,370300.0
2009-07-09 10:50:00,89.69,89.78,89.66,89.76,73600.0,89.69,89.78,89.66,89.76,73600.0
2009-07-09 10:55:00,89.76,89.78,89.66,89.69,61400.0,89.76,89.78,89.66,89.69,61400.0
2009-07-09 11:00:00,89.7,89.71,89.61,89.64,61700.0,89.7,89.71,89.61,89.64,61700.0
2009-07-09 11:05:00,89.66,89.66,89.52,89.55,60000.0,89.66,89.66,89.52,89.55,60000.0
2009-07-09 11:10:00,89.55,89.64,89.52,89.59,95200.0,89.55,89.64,89.52,89.59,95200.0
2009-07-09 11:15:00,89.6,89.63,89.54,89.6,79700.0,89.6,89.63,89.54,89.6,79700.0
2009-07-09 11:20:00,89.6,89.74,89.6,89.7,136600.0,89.6,89.74,89.6,89.7,136600.0
2009-07-09 11:25:00,89.68,89.71,89.63,89.66,59700.0,89.68,89.71,89.63,89.66,59700.0
2009-07-09 11:30:00,89.66,89.72,89.58,89.69,67400.0,89.66,89.72,89.58,89.69,67400.0
2009-07-09 11:35:00,89.69,89.85,89.68,89.78,337900.0,89.69,89.85,89.68,89.78,337900.0
2009-07-09 11:40:00,89.79,89.91,89.69,89.9,96000.0,89.79,89.91,89.69,89.9,96000.0
2009-07-09 11:45:00,89.91,90.15,89.9,89.96,556900.0,89.91,90.15,89.9,89.96,556900.0
2009-07-09 11:50:00,89.96,90.0,89.93,89.97,111400.0,89.96,90.0,89.93,89.97,111400.0
2009-07-09 11:55:00,89.97,89.98,89.88,89.88,161300.0,89.97,89.98,89.88,89.88,161300.0
2009-07-09 12:00:00,89.88,89.96,89.84,89.91,81800.0,89.88,89.96,89.84,89.91,81800.0
2009-07-09 12:05:00,89.9,89.96,89.89,89.95,70700.0,89.9,89.96,89.89,89.95,70700.0
2009-07-09 12:10:00,89.93,89.96,89.91,89.95,56100.0,89.93,89.96,89.91,89.95,56100.0
2009-07-09 12:15:00,89.94,90.01,89.94,89.99,33300.0,89.94,90.01,89.94,89.99,33300.0
2009-07-09 12:20:00,89.99,90.11,89.97,90.03,279300.0,89.99,90.11,89.97,90.03,279300.0
2009-07-09 12:25:00,90.04,90.07,89.99,90.02,109800.0,90.04,90.07,89.99,90.02,109800.0
2009-07-09 12:30:00,90.02,90.05,89.97,90.04,77500.0,90.02,90.05,89.97,90.04,77500.0
2009-07-09 12:35:00,90.04,90.05,89.99,90.02,26100.0,90.04,90.05,89.99,90.02,26100.0
2009-07-09 12:40:00,90.04,90.06,90.0,90.02,160900.0,90.04,90.06,90.0,90.02,160900.0
2009-07-09 12:45:00,90.02,90.13,90.02,90.07,346800.0,90.02,90.13,90.02,90.07,346800.0
2009-07-09 12:50:00,90.07,90.17,90.03,90.16,488100.0,90.07,90.17,90.03,90.16,488100.0
2009-07-09 12:55:00,90.15,90.19,90.09,90.16,818100.0,90.15,90.19,90.09,90.16,818100.0
2009-07-09 13:00:00,90.19,90.26,90.07,90.12,338700.0,90.19,90.26,90.07,90.12,338700.0
2009-07-09 13:05:00,90.12,90.17,90.04,90.11,132000.0,90.12,90.17,90.04,90.11,132000.0
2009-07-09 13:10:00,90.12,90.18,90.02,90.05,81100.0,90.12,90.18,90.02,90.05,81100.0
2009-07-09 13:15:00,90.06,90.1,90.01,90.03,46200.0,90.06,90.1,90.01,90.03,46200.0
2009-07-09 13:20:00,90.03,90.04,89.96,90.0,26000.0,90.03,90.04,89.96,90.0,26000.0
2009-07-09 13:25:00,90.01,90.01,89.93,89.95,73300.0,90.01,90.01,89.93,89.95,73300.0
2009-07-09 13:30:00,89.95,90.01,89.94,90.0,178400.0,89.95,90.01,89.94,90.0,178400.0
2009-07-09 13:35:00,90.0,90.04,89.96,89.99,163900.0,90.0,90.04,89.96,89.99,163900.0
2009-07-09 13:40:00,90.01,90.04,89.98,89.99,41100.0,90.01,90.04,89.98,89.99,41100.0
2009-07-09 13:45:00,90.0,90.0,89.88,89.9,41800.0,90.0,90.0,89.88,89.9,41800.0
2009-07-09 13:50:00,89.91,89.94,89.9,89.9,47200.0,89.91,89.94,89.9,89.9,47200.0
2009-07-09 13:55:00,89.89,90.05,89.85,90.05,49200.0,89.89,90.05,89.85,90.05,49200.0
2009-07-09 14:00:00,89.91,89.93,89.88,89.92,52600.0,89.91,89.93,89.88,89.92,52600.0
2009-07-09 14:05:00,89.92,89.95,89.9,89.94,23200.0,89.92,89.95,89.9,89.94,23200.0
2009-07-09 14:10:00,89.94,89.96,89.93,89.95,42400.0,89.94,89.96,89.93,89.95,42400.0
2009-07-09 14:15:00,89.95,89.99,89.91,89.96,49500.0,89.95,89.99,89.91,89.96,49500.0
2009-07-09 14:20:00,89.98,89.99,89.94,89.95,26400.0,89.98,89.99,89.94,89.95,26400.0
2009-07-09 14:25:00,89.95,89.96,89.93,89.93,38800.0,89.95,89.96,89.93,89.93,38800.0
2009-07-09 14:30:00,89.93,89.99,89.87,89.87,275400.0,89.93,89.99,89.87,89.87,275400.0
2009-07-09 14:35:00,89.88,89.88,89.82,89.82,184900.0,89.88,89.88,89.82,89.82,184900.0
2009-07-09 14:40:00,89.83,89.84,89.79,89.81,247800.0,89.83,89.84,89.79,89.81,247800.0
2009-07-09 14:45:00,89.8,89.82,89.76,89.77,156700.0,89.8,89.82,89.76,89.77,156700.0
2009-07-09 14:50:00,89.77,89.8,89.76,89.77,19800.0,89.77,89.8,89.76,89.77,19800.0
2009-07-09 14:55:00,89.77,89.77,89.66,89.67,109800.0,89.77,89.77,89.66,89.67,109800.0
2009-07-09 15:00:00,89.68,89.68,89.64,89.68,39300.0,89.68,89.68,89.64,89.68,39300.0
2009-07-09 15:05:00,89.68,89.68,89.65,89.65,98600.0,89.68,89.68,89.65,89.65,98600.0
2009-07-09 15:10:00,89.66,89.68,89.64,89.65,82800.0,89.66,89.68,89.64,89.65,82800.0
2009-07-09 15:15:00,89.65,89.67,89.6,89.65,47100.0,89.65,89.67,89.6,89.65,47100.0
2009-07-09 15:20:00,89.64,89.64,89.59,89.59,64200.0,89.64,89.64,89.59,89.59,64200.0
2009-07-09 15:25:00,89.59,89.59,89.52,89.55,167900.0,89.59,89.59,89.52,89.55,167900.0
2009-07-09 15:30:00,89.56,89.59,89.53,89.57,61000.0,89.56,89.59,89.53,89.57,61000.0
2009-07-09 15:35:00,89.57,89.59,89.56,89.57,44600.0,89.57,89.59,89.56,89.57,44600.0
2009-07-09 15:40:00,89.56,89.59,89.54,89.54,42500.0,89.56,89.59,89.54,89.54,42500.0
2009-07-09 15:45:00,89.54,89.61,89.5,89.51,161700.0,89.54,89.61,89.5,89.51,161700.0
2009-07-09 15:50:00,89.51,89.53,89.49,89.5,73300.0,89.51,89.53,89.49,89.5,73300.0
2009-07-09 15:55:00,89.51,89.64,89.5,89.54,151300.0,89.51,89.64,89.5,89.54,151300.0
2009-07-10 09:30:00,89.3,89.34,89.21,89.23,220800.0,89.3,89.34,89.21,89.23,220800.0
2009-07-10 09:35:00,89.22,89.31,89.2,89.26,106100.0,89.22,89.31,89.2,89.26,106100.0
2009-07-10 09:40:00,89.27,89.34,89.25,89.29,62500.0,89.27,89.34,89.25,89.29,62500.0
2009-07-10 09:45:00,89.27,89.43,89.27,89.43,87300.0,89.27,89.43,89.27,89.43,87300.0
2009-07-10 09:50:00,89.43,89.64,89.43,89.55,213000.0,89.43,89.64,89.43,89.55,213000.0
2009-07-10 09:55:00,89.56,89.6,89.22,89.44,179100.0,89.56,89.6,89.22,89.44,179100.0
2009-07-10 10:00:00,89.44,89.6,89.22,89.54,168600.0,89.44,89.6,89.22,89.54,168600.0
2009-07-10 10:05:00,89.54,89.65,89.54,89.59,113100.0,89.54,89.65,89.54,89.59,113100.0
2009-07-10 10:10:00,89.59,89.69,89.22,89.66,108000.0,89.59,89.69,89.22,89.66,108000.0
2009-07-10 10:15:00,89.65,89.65,89.58,89.64,120300.0,89.65,89.65,89.58,89.64,120300.0
2009-07-10 10:20:00,89.64,89.7,89.59,89.63,109100.0,89.64,89.7,89.59,89.63,109100.0
2009-07-10 10:25:00,89.62,89.64,89.52,89.59,235700.0,89.62,89.64,89.52,89.59,235700.0
2009-07-10 10:30:00,89.6,89.65,89.59,89.62,38300.0,89.6,89.65,89.59,89.62,38300.0
2009-07-10 10:35:00,89.62,89.63,89.55,89.58,53900.0,89.62,89.63,89.55,89.58,53900.0
2009-07-10 10:40:00,89.57,89.62,89.56,89.58,55300.0,89.57,89.62,89.56,89.58,55300.0
2009-07-10 10:45:00,89.57,89.64,89.57,89.6,85300.0,89.57,89.64,89.57,89.6,85300.0
2009-07-10 10:50:00,89.59,89.63,89.52,89.57,34100.0,89.59,89.63,89.52,89.57,34100.0
2009-07-10 10:55:00,89.57,89.64,89.55,89.62,57700.0,89.57,89.64,89.55,89.62,57700.0
2009-07-10 11:00:00,89.61,89.61,89.44,89.47,116600.0,89.61,89.61,89.44,89.47,116600.0
2009-07-10 11:05:00,89.46,89.55,89.4,89.51,119000.0,89.46,89.55,89.4,89.51,119000.0
2009-07-10 11:10:00,89.48,89.51,89.39,89.46,82600.0,89.48,89.51,89.39,89.46,82600.0
2009-07-10 11:15:00,89.46,89.5,89.38,89.41,41800.0,89.46,89.5,89.38,89.41,41800.0
2009-07-10 11:20:00,89.41,89.43,89.19,89.29,170000.0,89.41,89.43,89.19,89.29,170000.0
2009-07-10 11:25:00,89.29,89.29,89.16,89.27,74100.0,89.29,89.29,89.16,89.27,74100.0
2009-07-10 11:30:00,89.27,89.32,89.23,89.26,68300.0,89.27,89.32,89.23,89.26,68300.0
2009-07-10 11:35:00,89.27,89.31,89.2,89.29,36100.0,89.27,89.31,89.2,89.29,36100.0
2009-07-10 11:40:00,89.29,89.34,89.28,89.29,31500.0,89.29,89.34,89.28,89.29,31500.0
2009-07-10 11:45:00,89.29,89.47,89.29,89.47,78400.0,89.29,89.47,89.29,89.47,78400.0
2009-07-10 11:50:00,89.47,89.55,89.47,89.54,37500.0,89.47,89.55,89.47,89.54,37500.0
2009-07-10 11:55:00,89.52,89.52,89.42,89.44,43600.0,89.52,89.52,89.42,89.44,43600.0
2009-07-10 12:00:00,89.48,89.5,89.42,89.45,32600.0,89.48,89.5,89.42,89.45,32600.0
2009-07-10 12:05:00,89.45,89.5,89.44,89.44,13100.0,89.45,89.5,89.44,89.44,13100.0
2009-07-10 12:10:00,89.44,89.53,89.44,89.5,42900.0,89.44,89.53,89.44,89.5,42900.0
2009-07-10 12:15:00,89.51,89.56,89.49,89.53,29000.0,89.51,89.56,89.49,89.53,29000.0
2009-07-10 12:20:00,89.52,89.53,89.47,89.49,23300.0,89.52,89.53,89.47,89.49,23300.0
2009-07-10 12:25:00,89.49,89.49,89.42,89.42,21800.0,89.49,89.49,89.42,89.42,21800.0
2009-07-10 12:30:00,89.43,89.45,89.41,89.43,5600.0,89.43,89.45,89.41,89.43,5600.0
2009-07-10 12:35:00,89.42,89.57,89.42,89.55,40500.0,89.42,89.57,89.42,89.55,40500.0
2009-07-10 12:40:00,89.56,89.62,89.55,89.61,44700.0,89.56,89.62,89.55,89.61,44700.0
2009-07-10 12:45:00,89.58,89.58,89.51,89.51,27500.0,89.58,89.58,89.51,89.51,27500.0
2009-07-10 12:50:00,89.51,89.52,89.47,89.49,41400.0,89.51,89.52,89.47,89.49,41400.0
2009-07-10 12:55:00,89.5,89.57,89.47,89.57,34200.0,89.5,89.57,89.47,89.57,34200.0
2009-07-10 13:00:00,89.57,89.63,89.54,89.57,28400.0,89.57,89.63,89.54,89.57,28400.0
2009-07-10 13:05:00,89.57,89.65,89.57,89.64,10600.0,89.57,89.65,89.57,89.64,10600.0
2009-07-10 13:10:00,89.65,89.73,89.64,89.69,120900.0,89.65,89.73,89.64,89.69,120900.0
2009-07-10 13:15:00,89.7,89.77,89.69,89.72,147600.0,89.7,89.77,89.69,89.72,147600.0
2009-07-10 13:20:00,89.71,89.75,89.69,89.7,47900.0,89.71,89.75,89.69,89.7,47900.0
2009-07-10 13:25:00,89.7,89.73,89.59,89.61,159700.0,89.7,89.73,89.59,89.61,159700.0
2009-07-10 13:30:00,89.6,89.66,89.6,89.62,47800.0,89.6,89.66,89.6,89.62,47800.0
2009-07-10 13:35:00,89.62,89.7,89.62,89.68,32800.0,89.62,89.7,89.62,89.68,32800.0
2009-07-10 13:40:00,89.68,89.75,89.67,89.74,23400.0,89.68,89.75,89.67,89.74,23400.0
2009-07-10 13:45:00,89.73,89.75,89.71,89.71,40000.0,89.73,89.75,89.71,89.71,40000.0
2009-07-10 13:50:00,89.72,89.74,89.7,89.72,29900.0,89.72,89.74,89.7,89.72,29900.0
2009-07-10 13:55:00,89.72,89.72,89.67,89.68,25900.0,89.72,89.72,89.67,89.68,25900.0
2009-07-10 14:00:00,89.68,89.7,89.66,89.67,18500.0,89.68,89.7,89.66,89.67,18500.0
2009-07-10 14:05:00,89.66,89.67,89.63,89.63,9600.0,89.66,89.67,89.63,89.63,9600.0
2009-07-10 14:10:00,89.64,89.64,89.59,89.64,11600.0,89.64,89.64,89.59,89.64,11600.0
2009-07-10 14:15:00,89.64,89.67,89.6,89.66,30300.0,89.64,89.67,89.6,89.66,30300.0
2009-07-10 14:20:00,89.65,89.65,89.59,89.61,12000.0,89.65,89.65,89.59,89.61,12000.0
2009-07-10 14:25:00,89.6,89.61,89.56,89.59,26800.0,89.6,89.61,89.56,89.59,26800.0
2009-07-10 14:30:00,89.59,89.61,89.55,89.55,24900.0,89.59,89.61,89.55,89.55,24900.0
2009-07-10 14:35:00,89.56,89.61,89.55,89.59,34700.0,89.56,89.61,89.55,89.59,34700.0
2009-07-10 14:40:00,89.59,89.64,89.59,89.61,38200.0,89.59,89.64,89.59,89.61,38200.0
2009-07-10 14:45:00,89.61,89.62,89.56,89.6,31100.0,89.61,89.62,89.56,89.6,31100.0
2009-07-10 14:50:00,89.61,89.63,89.56,89.58,42500.0,89.61,89.63,89.56,89.58,42500.0
2009-07-10 14:55:00,89.58,89.59,89.56,89.57,15800.0,89.58,89.59,89.56,89.57,15800.0
2009-07-10 15:00:00,89.57,89.58,89.53,89.56,79900.0,89.57,89.58,89.53,89.56,79900.0
2009-07-10 15:05:00,89.56,89.57,89.53,89.55,18300.0,89.56,89.57,89.53,89.55,18300.0
2009-07-10 15:10:00,89.55,89.59,89.55,89.56,24900.0,89.55,89.59,89.55,89.56,24900.0
2009-07-10 15:15:00,89.56,89.59,89.56,89.57,40000.0,89.56,89.59,89.56,89.57,40000.0
2009-07-10 15:20:00,89.57,89.57,89.54,89.55,14400.0,89.57,89.57,89.54,89.55,14400.0
2009-07-10 15:25:00,89.55,89.58,89.54,89.56,17400.0,89.55,89.58,89.54,89.56,17400.0
2009-07-10 15:30:00,89.55,89.57,89.53,89.54,16200.0,89.55,89.57,89.53,89.54,16200.0
2009-07-10 15:35:00,89.54,89.54,89.5,89.52,29200.0,89.54,89.54,89.5,89.52,29200.0
2009-07-10 15:40:00,89.52,89.57,89.52,89.54,36000.0,89.52,89.57,89.52,89.54,36000.0
2009-07-10 15:45:00,89.56,89.62,89.54,89.61,47200.0,89.56,89.62,89.54,89.61,47200.0
2009-07-10 15:50:00,89.61,89.61,89.55,89.55,57200.0,89.61,89.61,89.55,89.55,57200.0
2009-07-10 15:55:00,89.55,89.61,89.55,89.61,73200.0,89.55,89.61,89.55,89.61,73200.0
2009-07-13 09:30:00,89.45,89.56,89.43,89.49,122000.0,89.45,89.56,89.43,89.49,122000.0
2009-07-13 09:35:00,89.47,89.58,89.4,89.43,111600.0,89.47,89.58,89.4,89.43,111600.0
2009-07-13 09:40:00,89.43,89.44,89.22,89.27,371400.0,89.43,89.44,89.22,89.27,371400.0
2009-07-13 09:45:00,89.27,89.37,89.1,89.22,270200.0,89.27,89.37,89.1,89.22,270200.0
2009-07-13 09:50:00,89.22,89.28,89.14,89.18,113700.0,89.22,89.28,89.14,89.18,113700.0
2009-07-13 09:55:00,89.19,89.26,89.13,89.15,107500.0,89.19,89.26,89.13,89.15,107500.0
2009-07-13 10:00:00,89.15,89.23,89.1,89.13,210000.0,89.15,89.23,89.1,89.13,210000.0
2009-07-13 10:05:00,89.14,89.3,89.13,89.22,203900.0,89.14,89.3,89.13,89.22,203900.0
2009-07-13 10:10:00,89.21,89.25,89.1,89.23,217400.0,89.21,89.25,89.1,89.23,217400.0
2009-07-13 10:15:00,89.23,89.45,89.23,89.37,209200.0,89.23,89.45,89.23,89.37,209200.0
2009-07-13 10:20:00,89.37,89.39,89.24,89.28,98200.0,89.37,89.39,89.24,89.28,98200.0
2009-07-13 10:25:00,89.29,89.35,89.26,89.29,138900.0,89.29,89.35,89.26,89.29,138900.0
2009-07-13 10:30:00,89.29,89.47,89.29,89.43,141100.0,89.29,89.47,89.29,89.43,141100.0
2009-07-13 10:35:00,89.43,89.47,89.35,89.4,106900.0,89.43,89.47,89.35,89.4,106900.0
2009-07-13 10:40:00,89.39,89.41,89.29,89.29,58900.0,89.39,89.41,89.29,89.29,58900.0
2009-07-13 10:45:00,89.3,89.39,89.28,89.34,82600.0,89.3,89.39,89.28,89.34,82600.0
2009-07-13 10:50:00,89.33,89.4,89.31,89.39,17500.0,89.33,89.4,89.31,89.39,17500.0
2009-07-13 10:55:00,89.38,89.49,89.37,89.48,69700.0,89.38,89.49,89.37,89.48,69700.0
2009-07-13 11:00:00,89.49,89.54,89.41,89.41,99400.0,89.49,89.54,89.41,89.41,99400.0
2009-07-13 11:05:00,89.41,89.43,89.34,89.35,67500.0,89.41,89.43,89.34,89.35,67500.0
2009-07-13 11:10:00,89.36,89.42,89.34,89.35,48200.0,89.36,89.42,89.34,89.35,48200.0
2009-07-13 11:15:00,89.33,89.42,89.28,89.41,47100.0,89.33,89.42,89.28,89.41,47100.0
2009-07-13 11:20:00,89.41,89.45,89.39,89.42,27200.0,89.41,89.45,89.39,89.42,27200.0
2009-07-13 11:25:00,89.41,89.43,89.36,89.43,41200.0,89.41,89.43,89.36,89.43,41200.0
2009-07-13 11:30:00,89.43,89.59,89.43,89.58,68800.0,89.43,89.59,89.43,89.58,68800.0
2009-07-13 11:35:00,89.58,89.64,89.55,89.59,75200.0,89.58,89.64,89.55,89.59,75200.0
2009-07-13 11:40:00,89.57,89.65,89.57,89.62,73100.0,89.57,89.65,89.57,89.62,73100.0
2009-07-13 11:45:00,89.61,89.73,89.61,89.64,126300.0,89.61,89.73,89.61,89.64,126300.0
2009-07-13 11:50:00,89.65,89.8,89.62,89.77,288200.0,89.65,89.8,89.62,89.77,288200.0
2009-07-13 11:55:00,89.79,89.82,89.74,89.78,69000.0,89.79,89.82,89.74,89.78,69000.0
2009-07-13 12:00:00,89.78,89.89,89.77,89.82,336800.0,89.78,89.89,89.77,89.82,336800.0
2009-07-13 12:05:00,89.82,89.89,89.8,89.84,106000.0,89.82,89.89,89.8,89.84,106000.0
2009-07-13 12:10:00,89.83,89.85,89.82,89.83,34000.0,89.83,89.85,89.82,89.83,34000.0
2009-07-13 12:15:00,89.83,89.83,89.8,89.81,17600.0,89.83,89.83,89.8,89.81,17600.0
2009-07-13 12:20:00,89.81,89.85,89.77,89.84,24600.0,89.81,89.85,89.77,89.84,24600.0
2009-07-13 12:25:00,89.84,89.87,89.79,89.87,65400.0,89.84,89.87,89.79,89.87,65400.0
2009-07-13 12:30:00,89.87,89.87,89.76,89.77,19200.0,89.87,89.87,89.76,89.77,19200.0
2009-07-13 12:35:00,89.79,89.86,89.78,89.84,27100.0,89.79,89.86,89.78,89.84,27100.0
2009-07-13 12:40:00,89.83,89.86,89.83,89.84,11100.0,89.83,89.86,89.83,89.84,11100.0
2009-07-13 12:45:00,89.84,89.98,89.83,89.94,99800.0,89.84,89.98,89.83,89.94,99800.0
2009-07-13 12:50:00,89.96,90.08,89.96,89.99,52100.0,89.96,90.08,89.96,89.99,52100.0
2009-07-13 12:55:00,89.98,90.07,89.96,89.96,50900.0,89.98,90.07,89.96,89.96,50900.0
2009-07-13 13:00:00,89.96,90.09,89.93,90.08,73300.0,89.96,90.09,89.93,90.08,73300.0
2009-07-13 13:05:00,90.08,90.17,90.08,90.16,190500.0,90.08,90.17,90.08,90.16,190500.0
2009-07-13 13:10:00,90.16,90.38,90.14,90.3,374600.0,90.16,90.38,90.14,90.3,374600.0
2009-07-13 13:15:00,90.31,90.38,90.3,90.37,235800.0,90.31,90.38,90.3,90.37,235800.0
2009-07-13 13:20:00,90.38,90.39,90.31,90.35,82200.0,90.38,90.39,90.31,90.35,82200.0
2009-07-13 13:25:00,90.35,90.69,90.35,90.54,429100.0,90.35,90.69,90.35,90.54,429100.0
2009-07-13 13:30:00,90.54,90.57,90.47,90.48,42500.0,90.54,90.57,90.47,90.48,42500.0
2009-07-13 13:35:00,90.49,90.56,90.46,90.48,43100.0,90.49,90.56,90.46,90.48,43100.0
2009-07-13 13:40:00,90.49,90.49,90.4,90.42,60200.0,90.49,90.49,90.4,90.42,60200.0
2009-07-13 13:45:00,90.42,90.45,90.28,90.28,56900.0,90.42,90.45,90.28,90.28,56900.0
2009-07-13 13:50:00,90.29,90.35,90.27,90.33,151000.0,90.29,90.35,90.27,90.33,151000.0
2009-07-13 13:55:00,90.33,90.35,90.25,90.25,51700.0,90.33,90.35,90.25,90.25,51700.0
2009-07-13 14:00:00,90.25,90.31,90.22,90.27,106100.0,90.25,90.31,90.22,90.27,106100.0
2009-07-13 14:05:00,90.28,90.28,90.22,90.27,54200.0,90.28,90.28,90.22,90.27,54200.0
2009-07-13 14:10:00,90.27,90.44,90.26,90.44,95400.0,90.27,90.44,90.26,90.44,95400.0
2009-07-13 14:15:00,90.44,90.53,90.36,90.37,117400.0,90.44,90.53,90.36,90.37,117400.0
2009-07-13 14:20:00,90.37,90.49,90.36,90.44,63600.0,90.37,90.49,90.36,90.44,63600.0
2009-07-13 14:25:00,90.44,90.46,90.42,90.43,24400.0,90.44,90.46,90.42,90.43,24400.0
2009-07-13 14:30:00,90.43,90.45,90.27,90.29,203200.0,90.43,90.45,90.27,90.29,203200.0
2009-07-13 14:35:00,90.29,90.3,90.22,90.24,205100.0,90.29,90.3,90.22,90.24,205100.0
2009-07-13 14:40:00,90.23,90.24,90.18,90.2,37500.0,90.23,90.24,90.18,90.2,37500.0
2009-07-13 14:45:00,90.2,90.25,90.18,90.25,33000.0,90.2,90.25,90.18,90.25,33000.0
2009-07-13 14:50:00,90.25,90.32,90.25,90.27,47000.0,90.25,90.32,90.25,90.27,47000.0
2009-07-13 14:55:00,90.26,90.28,90.23,90.24,42400.0,90.26,90.28,90.23,90.24,42400.0
2009-07-13 15:00:00,90.23,90.3,90.23,90.28,45000.0,90.23,90.3,90.23,90.28,45000.0
2009-07-13 15:05:00,90.29,90.3,90.26,90.27,30600.0,90.29,90.3,90.26,90.27,30600.0
2009-07-13 15:10:00,90.26,90.3,90.25,90.28,38000.0,90.26,90.3,90.25,90.28,38000.0
2009-07-13 15:15:00,90.28,90.29,90.23,90.25,88200.0,90.28,90.29,90.23,90.25,88200.0
2009-07-13 15:20:00,90.24,90.26,90.24,90.25,41700.0,90.24,90.26,90.24,90.25,41700.0
2009-07-13 15:25:00,90.25,90.27,90.22,90.23,55400.0,90.25,90.27,90.22,90.23,55400.0
2009-07-13 15:30:00,90.23,90.24,90.2,90.21,126900.0,90.23,90.24,90.2,90.21,126900.0
2009-07-13 15:35:00,90.21,90.22,90.2,90.21,33000.0,90.21,90.22,90.2,90.21,33000.0
2009-07-13 15:40:00,90.21,90.34,90.21,90.34,77900.0,90.21,90.34,90.21,90.34,77900.0
2009-07-13 15:45:00,90.33,90.36,90.25,90.26,106800.0,90.33,90.36,90.25,90.26,106800.0
2009-07-13 15:50:00,90.26,90.31,90.24,90.24,98000.0,90.26,90.31,90.24,90.24,98000.0
2009-07-13 15:55:00,90.25,90.28,90.2,90.22,152400.0,90.25,90.28,90.2,90.22,152400.0
2009-07-14 09:30:00,90.88,90.97,90.79,90.97,224100.0,90.88,90.97,90.79,90.97,224100.0
2009-07-14 09:35:00,90.96,91.07,90.88,91.03,468400.0,90.96,91.07,90.88,91.03,468400.0
2009-07-14 09:40:00,91.02,91.11,90.92,90.94,221200.0,91.02,91.11,90.92,90.94,221200.0
2009-07-14 09:45:00,90.95,90.97,90.88,90.95,101100.0,90.95,90.97,90.88,90.95,101100.0
2009-07-14 09:50:00,90.94,91.0,90.84,90.9,80900.0,90.94,91.0,90.84,90.9,80900.0
2009-07-14 09:55:00,90.89,90.92,90.81,90.87,91000.0,90.89,90.92,90.81,90.87,91000.0
2009-07-14 10:00:00,90.85,90.9,90.8,90.84,118600.0,90.85,90.9,90.8,90.84,118600.0
2009-07-14 10:05:00,90.84,90.91,90.75,90.82,98800.0,90.84,90.91,90.75,90.82,98800.0
2009-07-14 10:10:00,90.81,90.87,90.78,90.82,73800.0,90.81,90.87,90.78,90.82,73800.0
2009-07-14 10:15:00,90.82,90.96,90.82,90.9,100600.0,90.82,90.96,90.82,90.9,100600.0
2009-07-14 10:20:00,90.91,90.91,90.82,90.86,50400.0,90.91,90.91,90.82,90.86,50400.0
2009-07-14 10:25:00,90.87,90.94,90.84,90.89,68000.0,90.87,90.94,90.84,90.89,68000.0
2009-07-14 10:30:00,90.9,90.9,90.8,90.8,39700.0,90.9,90.9,90.8,90.8,39700.0
2009-07-14 10:35:00,90.79,90.79,90.65,90.69,143500.0,90.79,90.79,90.65,90.69,143500.0
2009-07-14 10:40:00,90.69,90.71,90.64,90.67,112100.0,90.69,90.71,90.64,90.67,112100.0
2009-07-14 10:45:00,90.67,90.68,90.59,90.64,116400.0,90.67,90.68,90.59,90.64,116400.0
2009-07-14 10:50:00,90.65,90.7,90.64,90.68,76300.0,90.65,90.7,90.64,90.68,76300.0
2009-07-14 10:55:00,90.68,90.81,90.68,90.78,93800.0,90.68,90.81,90.68,90.78,93800.0
2009-07-14 11:00:00,90.78,90.81,90.76,90.81,82000.0,90.78,90.81,90.76,90.81,82000.0
2009-07-14 11:05:00,90.81,90.88,90.78,90.78,91800.0,90.81,90.88,90.78,90.78,91800.0
2009-07-14 11:10:00,90.78,90.8,90.75,90.79,45100.0,90.78,90.8,90.75,90.79,45100.0
2009-07-14 11:15:00,90.79,90.92,90.79,90.9,70900.0,90.79,90.92,90.79,90.9,70900.0
2009-07-14 11:20:00,90.9,90.92,90.81,90.91,100200.0,90.9,90.92,90.81,90.91,100200.0
2009-07-14 11:25:00,90.91,90.96,90.88,90.95,58700.0,90.91,90.96,90.88,90.95,58700.0
2009-07-14 11:30:00,90.95,90.99,90.9,90.98,111100.0,90.95,90.99,90.9,90.98,111100.0
2009-07-14 11:35:00,90.98,90.99,90.89,90.94,49600.0,90.98,90.99,90.89,90.94,49600.0
2009-07-14 11:40:00,90.95,91.03,90.9,90.91,199000.0,90.95,91.03,90.9,90.91,199000.0
2009-07-14 11:45:00,90.91,91.0,90.9,90.95,66800.0,90.91,91.0,90.9,90.95,66800.0
2009-07-14 11:50:00,90.94,90.95,90.86,90.9,128700.0,90.94,90.95,90.86,90.9,128700.0
2009-07-14 11:55:00,90.89,90.96,90.89,90.93,26200.0,90.89,90.96,90.89,90.93,26200.0
2009-07-14 12:00:00,90.93,90.96,90.91,90.96,16200.0,90.93,90.96,90.91,90.96,16200.0
2009-07-14 12:05:00,90.94,91.0,90.93,90.96,72800.0,90.94,91.0,90.93,90.96,72800.0
2009-07-14 12:10:00,90.96,91.0,90.95,90.96,29400.0,90.96,91.0,90.95,90.96,29400.0
2009-07-14 12:15:00,90.96,90.98,90.89,90.9,44700.0,90.96,90.98,90.89,90.9,44700.0
2009-07-14 12:20:00,90.9,90.93,90.88,90.9,26300.0,90.9,90.93,90.88,90.9,26300.0
2009-07-14 12:25:00,90.89,90.9,90.83,90.84,38300.0,90.89,90.9,90.83,90.84,38300.0
2009-07-14 12:30:00,90.85,90.86,90.78,90.83,59800.0,90.85,90.86,90.78,90.83,59800.0
2009-07-14 12:35:00,90.84,90.88,90.79,90.82,34800.0,90.84,90.88,90.79,90.82,34800.0
2009-07-14 12:40:00,90.83,90.87,90.7,90.74,60400.0,90.83,90.87,90.7,90.74,60400.0
2009-07-14 12:45:00,90.75,90.81,90.73,90.79,25100.0,90.75,90.81,90.73,90.79,25100.0
2009-07-14 12:50:00,90.78,90.81,90.75,90.78,26700.0,90.78,90.81,90.75,90.78,26700.0
2009-07-14 12:55:00,90.79,90.84,90.79,90.82,13000.0,90.79,90.84,90.79,90.82,13000.0
2009-07-14 13:00:00,90.82,90.88,90.82,90.88,26400.0,90.82,90.88,90.82,90.88,26400.0
2009-07-14 13:05:00,90.88,90.91,90.83,90.86,38600.0,90.88,90.91,90.83,90.86,38600.0
2009-07-14 13:10:00,90.86,90.87,90.83,90.83,23100.0,90.86,90.87,90.83,90.83,23100.0
2009-07-14 13:15:00,90.82,90.83,90.72,90.72,34100.0,90.82,90.83,90.72,90.72,34100.0
2009-07-14 13:20:00,90.72,90.74,90.62,90.67,64400.0,90.72,90.74,90.62,90.67,64400.0
2009-07-14 13:25:00,90.67,90.68,90.6,90.6,51600.0,90.67,90.68,90.6,90.6,51600.0
2009-07-14 13:30:00,90.61,90.72,90.61,90.71,41000.0,90.61,90.72,90.61,90.71,41000.0
2009-07-14 13:35:00,90.71,90.81,90.71,90.75,53700.0,90.71,90.81,90.71,90.75,53700.0
2009-07-14 13:40:00,90.76,90.79,90.7,90.78,30400.0,90.76,90.79,90.7,90.78,30400.0
2009-07-14 13:45:00,90.79,90.8,90.73,90.74,26400.0,90.79,90.8,90.73,90.74,26400.0
2009-07-14 13:50:00,90.76,90.8,90.72,90.73,19600.0,90.76,90.8,90.72,90.73,19600.0
2009-07-14 13:55:00,90.72,90.76,90.72,90.73,18700.0,90.72,90.76,90.72,90.73,18700.0
2009-07-14 14:00:00,90.73,90.74,90.66,90.68,19700.0,90.73,90.74,90.66,90.68,19700.0
2009-07-14 14:05:00,90.67,90.74,90.67,90.73,18200.0,90.67,90.74,90.67,90.73,18200.0
2009-07-14 14:10:00,90.72,90.73,90.66,90.67,15500.0,90.72,90.73,90.66,90.67,15500.0
2009-07-14 14:15:00,90.67,90.68,90.63,90.66,29800.0,90.67,90.68,90.63,90.66,29800.0
2009-07-14 14:20:00,90.65,90.74,90.65,90.69,25300.0,90.65,90.74,90.65,90.69,25300.0
2009-07-14 14:25:00,90.7,90.73,90.69,90.71,49300.0,90.7,90.73,90.69,90.71,49300.0
2009-07-14 14:30:00,90.71,90.75,90.71,90.75,21500.0,90.71,90.75,90.71,90.75,21500.0
2009-07-14 14:35:00,90.75,90.79,90.74,90.76,37000.0,90.75,90.79,90.74,90.76,37000.0
2009-07-14 14:40:00,90.76,90.77,90.74,90.76,11200.0,90.76,90.77,90.74,90.76,11200.0
2009-07-14 14:45:00,90.76,90.79,90.74,90.75,27600.0,90.76,90.79,90.74,90.75,27600.0
2009-07-14 14:50:00,90.76,90.77,90.75,90.76,16100.0,90.76,90.77,90.75,90.76,16100.0
2009-07-14 14:55:00,90.77,90.83,90.76,90.83,27900.0,90.77,90.83,90.76,90.83,27900.0
2009-07-14 15:00:00,90.83,90.88,90.78,90.8,86700.0,90.83,90.88,90.78,90.8,86700.0
2009-07-14 15:05:00,90.8,90.8,90.77,90.79,10300.0,90.8,90.8,90.77,90.79,10300.0
2009-07-14 15:10:00,90.79,90.84,90.79,90.83,14900.0,90.79,90.84,90.79,90.83,14900.0
2009-07-14 15:15:00,90.83,90.83,90.79,90.83,12200.0,90.83,90.83,90.79,90.83,12200.0
2009-07-14 15:20:00,90.85,90.88,90.82,90.83,18600.0,90.85,90.88,90.82,90.83,18600.0
2009-07-14 15:25:00,90.84,90.87,90.83,90.85,35600.0,90.84,90.87,90.83,90.85,35600.0
2009-07-14 15:30:00,90.85,90.86,90.82,90.83,33200.0,90.85,90.86,90.82,90.83,33200.0
2009-07-14 15:35:00,90.83,90.86,90.82,90.83,34900.0,90.83,90.86,90.82,90.83,34900.0
2009-07-14 15:40:00,90.83,90.86,90.83,90.83,55200.0,90.83,90.86,90.83,90.83,55200.0
2009-07-14 15:45:00,90.82,90.84,90.82,90.84,36400.0,90.82,90.84,90.82,90.84,36400.0
2009-07-14 15:50:00,90.84,90.85,90.82,90.83,66000.0,90.84,90.85,90.82,90.83,66000.0
2009-07-14 15:55:00,90.83,90.85,90.81,90.83,99400.0,90.83,90.85,90.81,90.83,99400.0
2009-07-15 09:30:00,92.15,92.23,92.1,92.21,313600.0,92.15,92.23,92.1,92.21,313600.0
2009-07-15 09:35:00,92.21,92.27,92.13,92.27,266500.0,92.21,92.27,92.13,92.27,266500.0
2009-07-15 09:40:00,92.28,92.34,92.25,92.32,219300.0,92.28,92.34,92.25,92.32,219300.0
2009-07-15 09:45:00,92.32,92.35,92.23,92.32,153300.0,92.32,92.35,92.23,92.32,153300.0
2009-07-15 09:50:00,92.32,92.33,92.18,92.19,235500.0,92.32,92.33,92.18,92.19,235500.0
2009-07-15 09:55:00,92.18,92.29,92.17,92.24,172400.0,92.18,92.29,92.17,92.24,172400.0
2009-07-15 10:00:00,92.22,92.22,92.04,92.06,450700.0,92.22,92.22,92.04,92.06,450700.0
2009-07-15 10:05:00,92.05,92.11,92.05,92.05,122700.0,92.05,92.11,92.05,92.05,122700.0
2009-07-15 10:10:00,92.06,92.11,92.03,92.07,81900.0,92.06,92.11,92.03,92.07,81900.0
2009-07-15 10:15:00,92.07,92.16,92.05,92.16,76200.0,92.07,92.16,92.05,92.16,76200.0
2009-07-15 10:20:00,92.17,92.27,92.14,92.18,135400.0,92.17,92.27,92.14,92.18,135400.0
2009-07-15 10:25:00,92.18,92.34,92.14,92.29,102800.0,92.18,92.34,92.14,92.29,102800.0
2009-07-15 10:30:00,92.3,92.35,92.18,92.24,183500.0,92.3,92.35,92.18,92.24,183500.0
2009-07-15 10:35:00,92.24,92.32,92.21,92.26,132400.0,92.24,92.32,92.21,92.26,132400.0
2009-07-15 10:40:00,92.26,92.27,92.12,92.22,207000.0,92.26,92.27,92.12,92.22,207000.0
2009-07-15 10:45:00,92.21,92.32,92.17,92.19,155400.0,92.21,92.32,92.17,92.19,155400.0
2009-07-15 10:50:00,92.19,92.22,92.11,92.15,87700.0,92.19,92.22,92.11,92.15,87700.0
2009-07-15 10:55:00,92.14,92.23,92.12,92.23,117000.0,92.14,92.23,92.12,92.23,117000.0
2009-07-15 11:00:00,92.23,92.25,92.14,92.17,166000.0,92.23,92.25,92.14,92.17,166000.0
2009-07-15 11:05:00,92.18,92.24,92.13,92.23,79200.0,92.18,92.24,92.13,92.23,79200.0
2009-07-15 11:10:00,92.24,92.29,92.21,92.25,78500.0,92.24,92.29,92.21,92.25,78500.0
2009-07-15 11:15:00,92.23,92.3,92.21,92.22,120400.0,92.23,92.3,92.21,92.22,120400.0
2009-07-15 11:20:00,92.24,92.28,92.2,92.2,51600.0,92.24,92.28,92.2,92.2,51600.0
2009-07-15 11:25:00,92.21,92.21,92.13,92.16,118500.0,92.21,92.21,92.13,92.16,118500.0
2009-07-15 11:30:00,92.15,92.3,92.13,92.28,198600.0,92.15,92.3,92.13,92.28,198600.0
2009-07-15 11:35:00,92.28,92.47,92.27,92.36,326300.0,92.28,92.47,92.27,92.36,326300.0
2009-07-15 11:40:00,92.35,92.38,92.29,92.29,147500.0,92.35,92.38,92.29,92.29,147500.0
2009-07-15 11:45:00,92.29,92.31,92.24,92.26,74600.0,92.29,92.31,92.24,92.26,74600.0
2009-07-15 11:50:00,92.28,92.37,92.26,92.3,100600.0,92.28,92.37,92.26,92.3,100600.0
2009-07-15 11:55:00,92.3,92.31,92.26,92.3,45300.0,92.3,92.31,92.26,92.3,45300.0
2009-07-15 12:00:00,92.29,92.31,92.24,92.28,61300.0,92.29,92.31,92.24,92.28,61300.0
2009-07-15 12:05:00,92.29,92.29,92.18,92.19,54600.0,92.29,92.29,92.18,92.19,54600.0
2009-07-15 12:10:00,92.19,92.22,92.17,92.18,33300.0,92.19,92.22,92.17,92.18,33300.0
2009-07-15 12:15:00,92.18,92.23,92.15,92.17,65800.0,92.18,92.23,92.15,92.17,65800.0
2009-07-15 12:20:00,92.18,92.22,92.17,92.19,61200.0,92.18,92.22,92.17,92.19,61200.0
2009-07-15 12:25:00,92.2,92.25,92.18,92.2,28200.0,92.2,92.25,92.18,92.2,28200.0
2009-07-15 12:30:00,92.19,92.33,92.18,92.32,44300.0,92.19,92.33,92.18,92.32,44300.0
2009-07-15 12:35:00,92.32,92.44,92.3,92.4,137600.0,92.32,92.44,92.3,92.4,137600.0
2009-07-15 12:40:00,92.41,92.41,92.32,92.35,36400.0,92.41,92.41,92.32,92.35,36400.0
2009-07-15 12:45:00,92.35,92.35,92.19,92.21,56300.0,92.35,92.35,92.19,92.21,56300.0
2009-07-15 12:50:00,92.23,92.3,92.16,92.2,108800.0,92.23,92.3,92.16,92.2,108800.0
2009-07-15 12:55:00,92.2,92.23,92.16,92.18,31500.0,92.2,92.23,92.16,92.18,31500.0
2009-07-15 13:00:00,92.17,92.23,92.16,92.23,81000.0,92.17,92.23,92.16,92.23,81000.0
2009-07-15 13:05:00,92.24,92.31,92.21,92.24,57300.0,92.24,92.31,92.21,92.24,57300.0
2009-07-15 13:10:00,92.23,92.24,92.18,92.2,34300.0,92.23,92.24,92.18,92.2,34300.0
2009-07-15 13:15:00,92.19,92.24,92.14,92.19,198100.0,92.19,92.24,92.14,92.19,198100.0
2009-07-15 13:20:00,92.2,92.24,92.16,92.23,22200.0,92.2,92.24,92.16,92.23,22200.0
2009-07-15 13:25:00,92.23,92.26,92.19,92.24,51900.0,92.23,92.26,92.19,92.24,51900.0
2009-07-15 13:30:00,92.26,92.26,92.18,92.18,69200.0,92.26,92.26,92.18,92.18,69200.0
2009-07-15 13:35:00,92.2,92.28,92.2,92.28,46900.0,92.2,92.28,92.2,92.28,46900.0
2009-07-15 13:40:00,92.29,92.33,92.25,92.29,59300.0,92.29,92.33,92.25,92.29,59300.0
2009-07-15 13:45:00,92.29,92.52,92.29,92.43,237200.0,92.29,92.52,92.29,92.43,237200.0
2009-07-15 13:50:00,92.46,92.46,92.35,92.36,97800.0,92.46,92.46,92.35,92.36,97800.0
2009-07-15 13:55:00,92.36,92.47,92.33,92.39,102600.0,92.36,92.47,92.33,92.39,102600.0
2009-07-15 14:00:00,92.39,92.39,92.28,92.28,64200.0,92.39,92.39,92.28,92.28,64200.0
2009-07-15 14:05:00,92.31,92.46,92.26,92.28,258100.0,92.31,92.46,92.26,92.28,258100.0
2009-07-15 14:10:00,92.28,92.31,92.22,92.29,71800.0,92.28,92.31,92.22,92.29,71800.0
2009-07-15 14:15:00,92.28,92.35,92.28,92.32,101200.0,92.28,92.35,92.28,92.32,101200.0
2009-07-15 14:20:00,92.32,92.38,92.31,92.35,41400.0,92.32,92.38,92.31,92.35,41400.0
2009-07-15 14:25:00,92.36,92.36,92.23,92.29,84400.0,92.36,92.36,92.23,92.29,84400.0
2009-07-15 14:30:00,92.29,92.32,92.25,92.25,30000.0,92.29,92.32,92.25,92.25,30000.0
2009-07-15 14:35:00,92.25,92.26,92.23,92.24,18800.0,92.25,92.26,92.23,92.24,18800.0
2009-07-15 14:40:00,92.24,92.27,92.24,92.26,42700.0,92.24,92.27,92.24,92.26,42700.0
2009-07-15 14:45:00,92.25,92.34,92.25,92.32,31700.0,92.25,92.34,92.25,92.32,31700.0
2009-07-15 14:50:00,92.34,92.34,92.31,92.34,24200.0,92.34,92.34,92.31,92.34,24200.0
2009-07-15 14:55:00,92.33,92.45,92.33,92.43,30800.0,92.33,92.45,92.33,92.43,30800.0
2009-07-15 15:00:00,92.45,92.51,92.43,92.43,79000.0,92.45,92.51,92.43,92.43,79000.0
2009-07-15 15:05:00,92.43,92.43,92.37,92.39,35300.0,92.43,92.43,92.37,92.39,35300.0
2009-07-15 15:10:00,92.39,92.41,92.32,92.33,34500.0,92.39,92.41,92.32,92.33,34500.0
2009-07-15 15:15:00,92.33,92.38,92.32,92.37,53400.0,92.33,92.38,92.32,92.37,53400.0
2009-07-15 15:20:00,92.37,92.4,92.34,92.35,48500.0,92.37,92.4,92.34,92.35,48500.0
2009-07-15 15:25:00,92.35,92.35,92.24,92.24,56100.0,92.35,92.35,92.24,92.24,56100.0
2009-07-15 15:30:00,92.23,92.31,92.2,92.22,144500.0,92.23,92.31,92.2,92.22,144500.0
2009-07-15 15:35:00,92.22,92.28,92.22,92.26,47200.0,92.22,92.28,92.22,92.26,47200.0
2009-07-15 15:40:00,92.26,92.3,92.25,92.25,64700.0,92.26,92.3,92.25,92.25,64700.0
2009-07-15 15:45:00,92.26,92.29,92.19,92.19,189600.0,92.26,92.29,92.19,92.19,189600.0
2009-07-15 15:50:00,92.2,92.23,92.12,92.12,249500.0,92.2,92.23,92.12,92.12,249500.0
2009-07-15 15:55:00,92.12,92.23,92.12,92.22,187500.0,92.12,92.23,92.12,92.22,187500.0
2009-07-16 09:30:00,92.0,92.03,91.95,92.0,187700.0,92.0,92.03,91.95,92.0,187700.0
2009-07-16 09:35:00,92.01,92.02,91.93,91.97,62400.0,92.01,92.02,91.93,91.97,62400.0
2009-07-16 09:40:00,91.98,92.03,91.97,92.02,56700.0,91.98,92.03,91.97,92.02,56700.0
2009-07-16 09:45:00,92.03,92.06,91.99,92.01,107600.0,92.03,92.06,91.99,92.01,107600.0
2009-07-16 09:50:00,92.03,92.09,92.0,92.05,205200.0,92.03,92.09,92.0,92.05,205200.0
2009-07-16 09:55:00,92.03,92.05,91.99,92.01,51100.0,92.03,92.05,91.99,92.01,51100.0
2009-07-16 10:00:00,92.0,92.0,91.64,91.7,449000.0,92.0,92.0,91.64,91.7,449000.0
2009-07-16 10:05:00,91.7,92.05,91.55,91.76,344500.0,91.7,92.05,91.55,91.76,344500.0
2009-07-16 10:10:00,91.77,91.78,91.7,91.74,62600.0,91.77,91.78,91.7,91.74,62600.0
2009-07-16 10:15:00,91.74,91.82,91.69,91.76,43800.0,91.74,91.82,91.69,91.76,43800.0
2009-07-16 10:20:00,91.76,91.77,91.71,91.76,95000.0,91.76,91.77,91.71,91.76,95000.0
2009-07-16 10:25:00,91.77,91.84,91.74,91.74,33100.0,91.77,91.84,91.74,91.74,33100.0
2009-07-16 10:30:00,91.74,91.8,91.74,91.76,38000.0,91.74,91.8,91.74,91.76,38000.0
2009-07-16 10:35:00,91.74,91.84,91.73,91.79,84300.0,91.74,91.84,91.73,91.79,84300.0
2009-07-16 10:40:00,91.78,91.81,91.75,91.79,22700.0,91.78,91.81,91.75,91.79,22700.0
2009-07-16 10:45:00,91.78,91.84,91.76,91.79,35500.0,91.78,91.84,91.76,91.79,35500.0
2009-07-16 10:50:00,91.8,91.83,91.75,91.83,30400.0,91.8,91.83,91.75,91.83,30400.0
2009-07-16 10:55:00,91.83,91.85,91.78,91.83,58900.0,91.83,91.85,91.78,91.83,58900.0
2009-07-16 11:00:00,91.82,91.9,91.82,91.89,66800.0,91.82,91.9,91.82,91.89,66800.0
2009-07-16 11:05:00,91.89,91.99,91.89,91.96,81700.0,91.89,91.99,91.89,91.96,81700.0
2009-07-16 11:10:00,91.94,91.97,91.83,91.93,60200.0,91.94,91.97,91.83,91.93,60200.0
2009-07-16 11:15:00,91.93,91.93,91.87,91.91,36500.0,91.93,91.93,91.87,91.91,36500.0
2009-07-16 11:20:00,91.91,91.93,91.87,91.88,57500.0,91.91,91.93,91.87,91.88,57500.0
2009-07-16 11:25:00,91.89,91.93,91.87,91.89,28800.0,91.89,91.93,91.87,91.89,28800.0
2009-07-16 11:30:00,91.88,91.93,91.82,91.84,54200.0,91.88,91.93,91.82,91.84,54200.0
2009-07-16 11:35:00,91.86,91.91,91.82,91.91,25700.0,91.86,91.91,91.82,91.91,25700.0
2009-07-16 11:40:00,91.91,91.96,91.89,91.9,45900.0,91.91,91.96,91.89,91.9,45900.0
2009-07-16 11:45:00,91.9,91.98,91.9,91.95,24500.0,91.9,91.98,91.9,91.95,24500.0
2009-07-16 11:50:00,91.93,91.93,91.88,91.89,23500.0,91.93,91.93,91.88,91.89,23500.0
2009-07-16 11:55:00,91.89,91.96,91.89,91.95,36700.0,91.89,91.96,91.89,91.95,36700.0
2009-07-16 12:00:00,91.93,91.96,91.88,91.92,29900.0,91.93,91.96,91.88,91.92,29900.0
2009-07-16 12:05:00,91.91,91.92,91.9,91.91,15900.0,91.91,91.92,91.9,91.91,15900.0
2009-07-16 12:10:00,91.91,92.0,91.9,91.96,116600.0,91.91,92.0,91.9,91.96,116600.0
2009-07-16 12:15:00,91.95,92.0,91.94,92.0,26500.0,91.95,92.0,91.94,92.0,26500.0
2009-07-16 12:20:00,92.0,92.1,92.0,92.09,74100.0,92.0,92.1,92.0,92.09,74100.0
2009-07-16 12:25:00,92.09,92.12,92.07,92.1,54300.0,92.09,92.12,92.07,92.1,54300.0
2009-07-16 12:30:00,92.09,92.12,92.04,92.1,29800.0,92.09,92.12,92.04,92.1,29800.0
2009-07-16 12:35:00,92.09,92.09,92.05,92.07,19200.0,92.09,92.09,92.05,92.07,19200.0
2009-07-16 12:40:00,92.07,92.08,92.05,92.07,16800.0,92.07,92.08,92.05,92.07,16800.0
2009-07-16 12:45:00,92.08,92.1,92.05,92.06,20200.0,92.08,92.1,92.05,92.06,20200.0
2009-07-16 12:50:00,92.05,92.08,92.03,92.04,17300.0,92.05,92.08,92.03,92.04,17300.0
2009-07-16 12:55:00,92.04,92.06,91.98,92.0,62000.0,92.04,92.06,91.98,92.0,62000.0
2009-07-16 13:00:00,92.0,92.02,91.98,91.99,14700.0,92.0,92.02,91.98,91.99,14700.0
2009-07-16 13:05:00,91.98,91.99,91.93,91.95,32500.0,91.98,91.99,91.93,91.95,32500.0
2009-07-16 13:10:00,91.95,91.97,91.92,91.95,13600.0,91.95,91.97,91.92,91.95,13600.0
2009-07-16 13:15:00,91.91,91.96,91.91,91.95,20300.0,91.91,91.96,91.91,91.95,20300.0
2009-07-16 13:20:00,91.96,92.01,91.93,91.94,21300.0,91.96,92.01,91.93,91.94,21300.0
2009-07-16 13:25:00,91.93,91.95,91.79,91.85,43500.0,91.93,91.95,91.79,91.85,43500.0
2009-07-16 13:30:00,91.84,91.86,91.78,91.8,32300.0,91.84,91.86,91.78,91.8,32300.0
2009-07-16 13:35:00,91.8,91.81,91.75,91.8,46900.0,91.8,91.81,91.75,91.8,46900.0
2009-07-16 13:40:00,91.8,91.84,91.78,91.84,13900.0,91.8,91.84,91.78,91.84,13900.0
2009-07-16 13:45:00,91.83,91.85,91.81,91.82,10900.0,91.83,91.85,91.81,91.82,10900.0
2009-07-16 13:50:00,91.82,91.86,91.81,91.86,24700.0,91.82,91.86,91.81,91.86,24700.0
2009-07-16 13:55:00,91.86,91.87,91.81,91.83,22600.0,91.86,91.87,91.81,91.83,22600.0
2009-07-16 14:00:00,91.83,91.9,91.82,91.87,61900.0,91.83,91.9,91.82,91.87,61900.0
2009-07-16 14:05:00,91.86,91.88,91.85,91.87,13300.0,91.86,91.88,91.85,91.87,13300.0
2009-07-16 14:10:00,91.87,91.95,91.85,91.94,128800.0,91.87,91.95,91.85,91.94,128800.0
2009-07-16 14:15:00,91.94,91.97,91.92,91.92,35100.0,91.94,91.97,91.92,91.92,35100.0
2009-07-16 14:20:00,91.93,91.99,91.93,91.97,14500.0,91.93,91.99,91.93,91.97,14500.0
2009-07-16 14:25:00,91.96,92.01,91.96,91.96,34000.0,91.96,92.01,91.96,91.96,34000.0
2009-07-16 14:30:00,91.98,92.0,91.94,91.96,23600.0,91.98,92.0,91.94,91.96,23600.0
2009-07-16 14:35:00,91.94,91.97,91.92,91.96,19100.0,91.94,91.97,91.92,91.96,19100.0
2009-07-16 14:40:00,91.96,91.99,91.93,91.97,16200.0,91.96,91.99,91.93,91.97,16200.0
2009-07-16 14:45:00,91.96,91.99,91.95,91.98,18500.0,91.96,91.99,91.95,91.98,18500.0
2009-07-16 14:50:00,91.98,92.0,91.97,91.99,16200.0,91.98,92.0,91.97,91.99,16200.0
2009-07-16 14:55:00,91.98,92.01,91.97,92.0,20900.0,91.98,92.01,91.97,92.0,20900.0
2009-07-16 15:00:00,92.0,92.01,91.98,92.0,19100.0,92.0,92.01,91.98,92.0,19100.0
2009-07-16 15:05:00,92.0,92.03,92.0,92.03,35900.0,92.0,92.03,92.0,92.03,35900.0
2009-07-16 15:10:00,92.02,92.03,92.0,92.02,32200.0,92.02,92.03,92.0,92.02,32200.0
2009-07-16 15:15:00,92.02,92.04,92.01,92.04,18900.0,92.02,92.04,92.01,92.04,18900.0
2009-07-16 15:20:00,92.04,92.05,92.02,92.03,10200.0,92.04,92.05,92.02,92.03,10200.0
2009-07-16 15:25:00,92.04,92.05,92.02,92.04,17700.0,92.04,92.05,92.02,92.04,17700.0
2009-07-16 15:30:00,92.04,92.04,92.02,92.03,20700.0,92.04,92.04,92.02,92.03,20700.0
2009-07-16 15:35:00,92.04,92.08,92.04,92.06,26400.0,92.04,92.08,92.04,92.06,26400.0
2009-07-16 15:40:00,92.06,92.11,92.04,92.09,42700.0,92.06,92.11,92.04,92.09,42700.0
2009-07-16 15:45:00,92.08,92.1,92.07,92.09,58000.0,92.08,92.1,92.07,92.09,58000.0
2009-07-16 15:50:00,92.08,92.1,91.99,91.99,68600.0,92.08,92.1,91.99,91.99,68600.0
2009-07-16 15:55:00,92.0,92.0,91.92,91.93,65000.0,92.0,92.0,91.92,91.93,65000.0
2009-07-17 09:30:00,92.15,92.3,92.13,92.18,763700.0,92.15,92.3,92.13,92.18,763700.0
2009-07-17 09:35:00,92.19,92.24,92.08,92.08,183800.0,92.19,92.24,92.08,92.08,183800.0
2009-07-17 09:40:00,92.09,92.17,92.08,92.11,132100.0,92.09,92.17,92.08,92.11,132100.0
2009-07-17 09:45:00,92.13,92.21,92.09,92.11,67200.0,92.13,92.21,92.09,92.11,67200.0
2009-07-17 09:50:00,92.13,92.17,92.03,92.11,205100.0,92.13,92.17,92.03,92.11,205100.0
2009-07-17 09:55:00,92.1,92.18,92.09,92.09,230700.0,92.1,92.18,92.09,92.09,230700.0
2009-07-17 10:00:00,92.08,92.12,92.02,92.12,172200.0,92.08,92.12,92.02,92.12,172200.0
2009-07-17 10:05:00,92.11,92.17,92.07,92.14,80200.0,92.11,92.17,92.07,92.14,80200.0
2009-07-17 10:10:00,92.13,92.19,92.1,92.13,145100.0,92.13,92.19,92.1,92.13,145100.0
2009-07-17 10:15:00,92.13,92.14,92.08,92.09,76000.0,92.13,92.14,92.08,92.09,76000.0
2009-07-17 10:20:00,92.09,92.21,92.07,92.21,128600.0,92.09,92.21,92.07,92.21,128600.0
2009-07-17 10:25:00,92.2,92.24,92.12,92.16,190300.0,92.2,92.24,92.12,92.16,190300.0
2009-07-17 10:30:00,92.15,92.21,92.11,92.19,72600.0,92.15,92.21,92.11,92.19,72600.0
2009-07-17 10:35:00,92.2,92.25,92.14,92.14,149500.0,92.2,92.25,92.14,92.14,149500.0
2009-07-17 10:40:00,92.14,92.18,92.11,92.11,151400.0,92.14,92.18,92.11,92.11,151400.0
2009-07-17 10:45:00,92.11,92.15,92.05,92.05,262900.0,92.11,92.15,92.05,92.05,262900.0
2009-07-17 10:50:00,92.05,92.07,92.02,92.05,147500.0,92.05,92.07,92.02,92.05,147500.0
2009-07-17 10:55:00,92.05,92.16,92.04,92.1,72200.0,92.05,92.16,92.04,92.1,72200.0
2009-07-17 11:00:00,92.1,92.11,92.07,92.08,42200.0,92.1,92.11,92.07,92.08,42200.0
2009-07-17 11:05:00,92.09,92.16,92.09,92.11,31700.0,92.09,92.16,92.09,92.11,31700.0
2009-07-17 11:10:00,92.09,92.12,92.07,92.08,44900.0,92.09,92.12,92.07,92.08,44900.0
2009-07-17 11:15:00,92.08,92.09,92.05,92.09,103600.0,92.08,92.09,92.05,92.09,103600.0
2009-07-17 11:20:00,92.08,92.11,92.03,92.09,38200.0,92.08,92.11,92.03,92.09,38200.0
2009-07-17 11:25:00,92.08,92.12,92.01,92.12,110900.0,92.08,92.12,92.01,92.12,110900.0
2009-07-17 11:30:00,92.11,92.11,92.06,92.06,41000.0,92.11,92.11,92.06,92.06,41000.0
2009-07-17 11:35:00,92.05,92.07,92.05,92.06,29800.0,92.05,92.07,92.05,92.06,29800.0
2009-07-17 11:40:00,92.06,92.09,92.06,92.08,18200.0,92.06,92.09,92.06,92.08,18200.0
2009-07-17 11:45:00,92.08,92.12,92.04,92.11,54900.0,92.08,92.12,92.04,92.11,54900.0
2009-07-17 11:50:00,92.11,92.15,92.06,92.09,87600.0,92.11,92.15,92.06,92.09,87600.0
2009-07-17 11:55:00,92.09,92.15,92.08,92.13,20700.0,92.09,92.15,92.08,92.13,20700.0
2009-07-17 12:00:00,92.13,92.14,92.07,92.12,49200.0,92.13,92.14,92.07,92.12,49200.0
2009-07-17 12:05:00,92.13,92.18,92.13,92.15,17600.0,92.13,92.18,92.13,92.15,17600.0
2009-07-17 12:10:00,92.16,92.16,92.12,92.16,22300.0,92.16,92.16,92.12,92.16,22300.0
2009-07-17 12:15:00,92.17,92.19,92.15,92.16,14600.0,92.17,92.19,92.15,92.16,14600.0
2009-07-17 12:20:00,92.15,92.23,92.15,92.15,53100.0,92.15,92.23,92.15,92.15,53100.0
2009-07-17 12:25:00,92.15,92.15,92.09,92.1,52700.0,92.15,92.15,92.09,92.1,52700.0
2009-07-17 12:30:00,92.1,92.11,92.05,92.05,72900.0,92.1,92.11,92.05,92.05,72900.0
2009-07-17 12:35:00,92.06,92.13,92.02,92.11,66600.0,92.06,92.13,92.02,92.11,66600.0
2009-07-17 12:40:00,92.1,92.14,92.07,92.1,27200.0,92.1,92.14,92.07,92.1,27200.0
2009-07-17 12:45:00,92.1,92.17,92.1,92.13,49000.0,92.1,92.17,92.1,92.13,49000.0
2009-07-17 12:50:00,92.14,92.14,92.12,92.12,13100.0,92.14,92.14,92.12,92.12,13100.0
2009-07-17 12:55:00,92.12,92.15,92.1,92.15,36300.0,92.12,92.15,92.1,92.15,36300.0
2009-07-17 13:00:00,92.15,92.17,92.13,92.14,68700.0,92.15,92.17,92.13,92.14,68700.0
2009-07-17 13:05:00,92.14,92.15,92.11,92.11,55500.0,92.14,92.15,92.11,92.11,55500.0
2009-07-17 13:10:00,92.12,92.12,92.06,92.07,65300.0,92.12,92.12,92.06,92.07,65300.0
2009-07-17 13:15:00,92.07,92.12,92.06,92.1,98800.0,92.07,92.12,92.06,92.1,98800.0
2009-07-17 13:20:00,92.11,92.13,92.05,92.07,103100.0,92.11,92.13,92.05,92.07,103100.0
2009-07-17 13:25:00,92.06,92.09,92.03,92.08,77000.0,92.06,92.09,92.03,92.08,77000.0
2009-07-17 13:30:00,92.08,92.1,92.07,92.08,16300.0,92.08,92.1,92.07,92.08,16300.0
2009-07-17 13:35:00,92.08,92.1,92.07,92.09,36900.0,92.08,92.1,92.07,92.09,36900.0
2009-07-17 13:40:00,92.1,92.1,92.06,92.08,31700.0,92.1,92.1,92.06,92.08,31700.0
2009-07-17 13:45:00,92.08,92.12,92.07,92.11,35400.0,92.08,92.12,92.07,92.11,35400.0
2009-07-17 13:50:00,92.1,92.12,92.09,92.11,31300.0,92.1,92.12,92.09,92.11,31300.0
2009-07-17 13:55:00,92.1,92.15,92.1,92.12,44400.0,92.1,92.15,92.1,92.12,44400.0
2009-07-17 14:00:00,92.13,92.15,92.1,92.13,50200.0,92.13,92.15,92.1,92.13,50200.0
2009-07-17 14:05:00,92.13,92.15,92.0,92.1,116700.0,92.13,92.15,92.0,92.1,116700.0
2009-07-17 14:10:00,92.1,92.14,92.09,92.14,79600.0,92.1,92.14,92.09,92.14,79600.0
2009-07-17 14:15:00,92.14,92.14,92.08,92.08,119100.0,92.14,92.14,92.08,92.08,119100.0
2009-07-17 14:20:00,92.1,92.15,92.1,92.14,46800.0,92.1,92.15,92.1,92.14,46800.0
2009-07-17 14:25:00,92.13,92.15,92.11,92.13,37400.0,92.13,92.15,92.11,92.13,37400.0
2009-07-17 14:30:00,92.13,92.13,92.05,92.12,86300.0,92.13,92.13,92.05,92.12,86300.0
2009-07-17 14:35:00,92.11,92.12,92.09,92.12,47100.0,92.11,92.12,92.09,92.12,47100.0
2009-07-17 14:40:00,92.12,92.14,92.11,92.13,64700.0,92.12,92.14,92.11,92.13,64700.0
2009-07-17 14:45:00,92.13,92.14,92.12,92.13,56300.0,92.13,92.14,92.12,92.13,56300.0
2009-07-17 14:50:00,92.13,92.14,92.1,92.1,22800.0,92.13,92.14,92.1,92.1,22800.0
2009-07-17 14:55:00,92.11,92.11,92.06,92.09,54000.0,92.11,92.11,92.06,92.09,54000.0
2009-07-17 15:00:00,92.09,92.1,92.0,92.04,137000.0,92.09,92.1,92.0,92.04,137000.0
2009-07-17 15:05:00,92.04,92.06,92.02,92.04,123700.0,92.04,92.06,92.02,92.04,123700.0
2009-07-17 15:10:00,92.03,92.05,92.0,92.02,152400.0,92.03,92.05,92.0,92.02,152400.0
2009-07-17 15:15:00,92.03,92.03,92.01,92.01,64900.0,92.03,92.03,92.01,92.01,64900.0
2009-07-17 15:20:00,92.02,92.03,92.0,92.02,143000.0,92.02,92.03,92.0,92.02,143000.0
2009-07-17 15:25:00,92.02,92.03,91.9,91.94,279700.0,92.02,92.03,91.9,91.94,279700.0
2009-07-17 15:30:00,91.94,91.94,91.9,91.92,101000.0,91.94,91.94,91.9,91.92,101000.0
2009-07-17 15:35:00,91.92,91.92,91.88,91.89,68600.0,91.92,91.92,91.88,91.89,68600.0
2009-07-17 15:40:00,91.89,91.91,91.87,91.88,158900.0,91.89,91.91,91.87,91.88,158900.0
2009-07-17 15:45:00,91.87,91.93,91.87,91.92,124200.0,91.87,91.93,91.87,91.92,124200.0
2009-07-17 15:50:00,91.92,91.94,91.9,91.93,175800.0,91.92,91.94,91.9,91.93,175800.0
2009-07-17 15:55:00,91.92,91.92,91.84,91.91,580900.0,91.92,91.92,91.84,91.91,580900.0
2009-07-20 09:30:00,93.58,93.8,93.58,93.72,788500.0,93.58,93.8,93.58,93.72,788500.0
2009-07-20 09:35:00,93.7,93.8,93.67,93.75,356400.0,93.7,93.8,93.67,93.75,356400.0
2009-07-20 09:40:00,93.75,93.75,93.64,93.7,196000.0,93.75,93.75,93.64,93.7,196000.0
2009-07-20 09:45:00,93.71,93.78,93.53,93.54,506600.0,93.71,93.78,93.53,93.54,506600.0
2009-07-20 09:50:00,93.54,93.57,93.48,93.5,276300.0,93.54,93.57,93.48,93.5,276300.0
2009-07-20 09:55:00,93.51,93.54,93.47,93.5,139600.0,93.51,93.54,93.47,93.5,139600.0
2009-07-20 10:00:00,93.5,93.59,93.5,93.56,141400.0,93.5,93.59,93.5,93.56,141400.0
2009-07-20 10:05:00,93.56,93.61,93.5,93.51,87800.0,93.56,93.61,93.5,93.51,87800.0
2009-07-20 10:10:00,93.51,93.51,93.35,93.39,130700.0,93.51,93.51,93.35,93.39,130700.0
2009-07-20 10:15:00,93.4,93.45,93.32,93.39,658200.0,93.4,93.45,93.32,93.39,658200.0
2009-07-20 10:20:00,93.39,93.41,93.19,93.27,676300.0,93.39,93.41,93.19,93.27,676300.0
2009-07-20 10:25:00,93.27,93.28,93.2,93.24,179300.0,93.27,93.28,93.2,93.24,179300.0
2009-07-20 10:30:00,93.22,93.23,93.17,93.18,215200.0,93.22,93.23,93.17,93.18,215200.0
2009-07-20 10:35:00,93.18,93.28,93.18,93.22,162700.0,93.18,93.28,93.18,93.22,162700.0
2009-07-20 10:40:00,93.22,93.22,93.07,93.11,563300.0,93.22,93.22,93.07,93.11,563300.0
2009-07-20 10:45:00,93.1,93.12,92.91,92.98,486400.0,93.1,93.12,92.91,92.98,486400.0
2009-07-20 10:50:00,92.98,93.04,92.93,93.0,349900.0,92.98,93.04,92.93,93.0,349900.0
2009-07-20 10:55:00,93.01,93.13,93.0,93.12,42100.0,93.01,93.13,93.0,93.12,42100.0
2009-07-20 11:00:00,93.12,93.13,93.06,93.13,55400.0,93.12,93.13,93.06,93.13,55400.0
2009-07-20 11:05:00,93.13,93.5,93.05,93.07,101600.0,93.13,93.5,93.05,93.07,101600.0
2009-07-20 11:10:00,93.07,93.18,93.06,93.15,91500.0,93.07,93.18,93.06,93.15,91500.0
2009-07-20 11:15:00,93.15,93.19,93.15,93.19,73300.0,93.15,93.19,93.15,93.19,73300.0
2009-07-20 11:20:00,93.2,93.24,93.17,93.24,67000.0,93.2,93.24,93.17,93.24,67000.0
2009-07-20 11:25:00,93.24,93.28,93.2,93.28,65000.0,93.24,93.28,93.2,93.28,65000.0
2009-07-20 11:30:00,93.28,93.28,93.21,93.22,78800.0,93.28,93.28,93.21,93.22,78800.0
2009-07-20 11:35:00,93.23,93.25,93.21,93.22,88200.0,93.23,93.25,93.21,93.22,88200.0
2009-07-20 11:40:00,93.23,93.23,93.19,93.22,38900.0,93.23,93.23,93.19,93.22,38900.0
2009-07-20 11:45:00,93.22,93.23,93.2,93.21,31300.0,93.22,93.23,93.2,93.21,31300.0
2009-07-20 11:50:00,93.22,93.22,93.12,93.2,109900.0,93.22,93.22,93.12,93.2,109900.0
2009-07-20 11:55:00,93.21,93.21,93.13,93.18,29100.0,93.21,93.21,93.13,93.18,29100.0
2009-07-20 12:00:00,93.19,93.24,93.16,93.22,32100.0,93.19,93.24,93.16,93.22,32100.0
2009-07-20 12:05:00,93.22,93.26,93.2,93.22,26300.0,93.22,93.26,93.2,93.22,26300.0
2009-07-20 12:10:00,93.23,93.34,93.22,93.33,54700.0,93.23,93.34,93.22,93.33,54700.0
2009-07-20 12:15:00,93.33,93.38,93.3,93.36,34200.0,93.33,93.38,93.3,93.36,34200.0
2009-07-20 12:20:00,93.37,93.37,93.31,93.33,71800.0,93.37,93.37,93.31,93.33,71800.0
2009-07-20 12:25:00,93.33,93.35,93.31,93.32,21900.0,93.33,93.35,93.31,93.32,21900.0
2009-07-20 12:30:00,93.33,93.36,93.32,93.33,28200.0,93.33,93.36,93.32,93.33,28200.0
2009-07-20 12:35:00,93.33,93.37,93.32,93.35,91700.0,93.33,93.37,93.32,93.35,91700.0
2009-07-20 12:40:00,93.35,93.42,93.31,93.41,48700.0,93.35,93.42,93.31,93.41,48700.0
2009-07-20 12:45:00,93.42,93.49,93.35,93.36,134500.0,93.42,93.49,93.35,93.36,134500.0
2009-07-20 12:50:00,93.36,93.37,93.32,93.35,145200.0,93.36,93.37,93.32,93.35,145200.0
2009-07-20 12:55:00,93.36,93.38,93.33,93.35,64500.0,93.36,93.38,93.33,93.35,64500.0
2009-07-20 13:00:00,93.35,93.44,93.35,93.42,50600.0,93.35,93.44,93.35,93.42,50600.0
2009-07-20 13:05:00,93.43,93.43,93.35,93.35,18100.0,93.43,93.43,93.35,93.35,18100.0
2009-07-20 13:10:00,93.35,93.36,93.22,93.22,103200.0,93.35,93.36,93.22,93.22,103200.0
2009-07-20 13:15:00,93.23,93.25,93.2,93.23,45500.0,93.23,93.25,93.2,93.23,45500.0
2009-07-20 13:20:00,93.23,93.29,93.2,93.25,43600.0,93.23,93.29,93.2,93.25,43600.0
2009-07-20 13:25:00,93.25,93.25,93.04,93.13,127100.0,93.25,93.25,93.04,93.13,127100.0
2009-07-20 13:30:00,93.12,93.16,93.11,93.14,40300.0,93.12,93.16,93.11,93.14,40300.0
2009-07-20 13:35:00,93.15,93.16,93.12,93.13,44600.0,93.15,93.16,93.12,93.13,44600.0
2009-07-20 13:40:00,93.13,93.19,93.13,93.16,23200.0,93.13,93.19,93.13,93.16,23200.0
2009-07-20 13:45:00,93.15,93.22,93.14,93.18,192500.0,93.15,93.22,93.14,93.18,192500.0
2009-07-20 13:50:00,93.19,93.21,93.16,93.19,23500.0,93.19,93.21,93.16,93.19,23500.0
2009-07-20 13:55:00,93.2,93.21,93.19,93.21,32700.0,93.2,93.21,93.19,93.21,32700.0
2009-07-20 14:00:00,93.21,93.24,93.18,93.24,62800.0,93.21,93.24,93.18,93.24,62800.0
2009-07-20 14:05:00,93.23,93.25,93.23,93.24,20200.0,93.23,93.25,93.23,93.24,20200.0
2009-07-20 14:10:00,93.24,93.3,93.23,93.29,33000.0,93.24,93.3,93.23,93.29,33000.0
2009-07-20 14:15:00,93.29,93.31,93.28,93.28,97400.0,93.29,93.31,93.28,93.28,97400.0
2009-07-20 14:20:00,93.28,93.28,93.23,93.23,27200.0,93.28,93.28,93.23,93.23,27200.0
2009-07-20 14:25:00,93.24,93.25,93.2,93.22,108800.0,93.24,93.25,93.2,93.22,108800.0
2009-07-20 14:30:00,93.22,93.24,93.21,93.23,46800.0,93.22,93.24,93.21,93.23,46800.0
2009-07-20 14:35:00,93.23,93.23,93.2,93.21,42300.0,93.23,93.23,93.2,93.21,42300.0
2009-07-20 14:40:00,93.21,93.22,93.2,93.22,31000.0,93.21,93.22,93.2,93.22,31000.0
2009-07-20 14:45:00,93.22,93.23,93.21,93.22,28900.0,93.22,93.23,93.21,93.22,28900.0
2009-07-20 14:50:00,93.23,93.23,93.2,93.21,13000.0,93.23,93.23,93.2,93.21,13000.0
2009-07-20 14:55:00,93.21,93.21,93.19,93.21,23500.0,93.21,93.21,93.19,93.21,23500.0
2009-07-20 15:00:00,93.21,93.22,93.19,93.22,40000.0,93.21,93.22,93.19,93.22,40000.0
2009-07-20 15:05:00,93.22,93.24,93.21,93.23,49600.0,93.22,93.24,93.21,93.23,49600.0
2009-07-20 15:10:00,93.23,93.24,93.19,93.21,53700.0,93.23,93.24,93.19,93.21,53700.0
2009-07-20 15:15:00,93.21,93.23,93.2,93.21,40100.0,93.21,93.23,93.2,93.21,40100.0
2009-07-20 15:20:00,93.21,93.24,93.2,93.23,66600.0,93.21,93.24,93.2,93.23,66600.0
2009-07-20 15:25:00,93.24,93.24,93.22,93.24,34800.0,93.24,93.24,93.22,93.24,34800.0
2009-07-20 15:30:00,93.24,93.25,93.23,93.25,45300.0,93.24,93.25,93.23,93.25,45300.0
2009-07-20 15:35:00,93.24,93.26,93.24,93.26,31900.0,93.24,93.26,93.24,93.26,31900.0
2009-07-20 15:40:00,93.25,93.28,93.24,93.25,101300.0,93.25,93.28,93.24,93.25,101300.0
2009-07-20 15:45:00,93.26,93.32,93.25,93.32,192000.0,93.26,93.32,93.25,93.32,192000.0
2009-07-20 15:50:00,93.32,93.36,93.3,93.34,141100.0,93.32,93.36,93.3,93.34,141100.0
2009-07-20 15:55:00,93.34,93.36,93.32,93.32,181100.0,93.34,93.36,93.32,93.32,181100.0
2009-07-21 09:30:00,93.52,93.53,93.33,93.34,198500.0,93.52,93.53,93.33,93.34,198500.0
2009-07-21 09:35:00,93.33,93.4,93.28,93.33,197400.0,93.33,93.4,93.28,93.33,197400.0
2009-07-21 09:40:00,93.34,93.39,93.28,93.29,144800.0,93.34,93.39,93.28,93.29,144800.0
2009-07-21 09:45:00,93.31,93.31,93.18,93.22,188900.0,93.31,93.31,93.18,93.22,188900.0
2009-07-21 09:50:00,93.22,93.29,93.2,93.27,296300.0,93.22,93.29,93.2,93.27,296300.0
2009-07-21 09:55:00,93.28,93.3,93.2,93.24,125200.0,93.28,93.3,93.2,93.24,125200.0
2009-07-21 10:00:00,93.24,93.32,93.02,93.12,254600.0,93.24,93.32,93.02,93.12,254600.0
2009-07-21 10:05:00,93.11,93.14,93.01,93.06,121500.0,93.11,93.14,93.01,93.06,121500.0
2009-07-21 10:10:00,93.08,93.15,93.02,93.14,386900.0,93.08,93.15,93.02,93.14,386900.0
2009-07-21 10:15:00,93.14,93.18,93.08,93.18,102700.0,93.14,93.18,93.08,93.18,102700.0
2009-07-21 10:20:00,93.2,93.24,93.19,93.23,52800.0,93.2,93.24,93.19,93.23,52800.0
2009-07-21 10:25:00,93.22,93.26,93.17,93.23,91500.0,93.22,93.26,93.17,93.23,91500.0
2009-07-21 10:30:00,93.25,93.31,93.24,93.31,105900.0,93.25,93.31,93.24,93.31,105900.0
2009-07-21 10:35:00,93.31,93.32,93.19,93.22,90600.0,93.31,93.32,93.19,93.22,90600.0
2009-07-21 10:40:00,93.22,93.23,93.17,93.23,92200.0,93.22,93.23,93.17,93.23,92200.0
2009-07-21 10:45:00,93.24,93.26,93.14,93.24,77900.0,93.24,93.26,93.14,93.24,77900.0
2009-07-21 10:50:00,93.22,93.22,93.15,93.2,81200.0,93.22,93.22,93.15,93.2,81200.0
2009-07-21 10:55:00,93.2,93.2,93.08,93.12,401200.0,93.2,93.2,93.08,93.12,401200.0
2009-07-21 11:00:00,93.12,93.18,93.12,93.15,86400.0,93.12,93.18,93.12,93.15,86400.0
2009-07-21 11:05:00,93.16,93.3,93.11,93.28,100500.0,93.16,93.3,93.11,93.28,100500.0
2009-07-21 11:10:00,93.26,93.3,93.14,93.2,176300.0,93.26,93.3,93.14,93.2,176300.0
2009-07-21 11:15:00,93.2,93.24,93.17,93.22,41600.0,93.2,93.24,93.17,93.22,41600.0
2009-07-21 11:20:00,93.22,93.29,93.21,93.23,59200.0,93.22,93.29,93.21,93.23,59200.0
2009-07-21 11:25:00,93.23,93.28,93.22,93.22,32700.0,93.23,93.28,93.22,93.22,32700.0
2009-07-21 11:30:00,93.23,93.23,93.12,93.2,82300.0,93.23,93.23,93.12,93.2,82300.0
2009-07-21 11:35:00,93.2,93.21,93.14,93.18,66700.0,93.2,93.21,93.14,93.18,66700.0
2009-07-21 11:40:00,93.17,93.17,93.07,93.13,70300.0,93.17,93.17,93.07,93.13,70300.0
2009-07-21 11:45:00,93.15,93.15,93.06,93.06,108100.0,93.15,93.15,93.06,93.06,108100.0
2009-07-21 11:50:00,93.06,93.13,92.99,93.01,255800.0,93.06,93.13,92.99,93.01,255800.0
2009-07-21 11:55:00,93.01,93.01,92.84,92.96,287100.0,93.01,93.01,92.84,92.96,287100.0
2009-07-21 12:00:00,92.96,93.02,92.92,93.01,73700.0,92.96,93.02,92.92,93.01,73700.0
2009-07-21 12:05:00,93.02,93.09,92.99,93.06,122900.0,93.02,93.09,92.99,93.06,122900.0
2009-07-21 12:10:00,93.07,93.1,93.05,93.07,83100.0,93.07,93.1,93.05,93.07,83100.0
2009-07-21 12:15:00,93.07,93.07,92.94,92.95,55300.0,93.07,93.07,92.94,92.95,55300.0
2009-07-21 12:20:00,92.95,92.99,92.91,92.95,51600.0,92.95,92.99,92.91,92.95,51600.0
2009-07-21 12:25:00,92.96,93.04,92.95,93.03,89600.0,92.96,93.04,92.95,93.03,89600.0
2009-07-21 12:30:00,93.04,93.09,93.01,93.04,68600.0,93.04,93.09,93.01,93.04,68600.0
2009-07-21 12:35:00,93.04,93.07,92.96,93.06,64300.0,93.04,93.07,92.96,93.06,64300.0
2009-07-21 12:40:00,93.06,93.09,93.04,93.06,24500.0,93.06,93.09,93.04,93.06,24500.0
2009-07-21 12:45:00,93.06,93.12,93.05,93.09,32100.0,93.06,93.12,93.05,93.09,32100.0
2009-07-21 12:50:00,93.09,93.09,93.02,93.04,42800.0,93.09,93.09,93.02,93.04,42800.0
2009-07-21 12:55:00,93.03,93.03,92.89,92.94,64300.0,93.03,93.03,92.89,92.94,64300.0
2009-07-21 13:00:00,92.93,92.95,92.89,92.92,59800.0,92.93,92.95,92.89,92.92,59800.0
2009-07-21 13:05:00,92.92,92.92,92.74,92.84,348700.0,92.92,92.92,92.74,92.84,348700.0
2009-07-21 13:10:00,92.83,92.84,92.69,92.74,489600.0,92.83,92.84,92.69,92.74,489600.0
2009-07-21 13:15:00,92.73,92.79,92.7,92.78,269300.0,92.73,92.79,92.7,92.78,269300.0
2009-07-21 13:20:00,92.78,92.88,92.78,92.87,94900.0,92.78,92.88,92.78,92.87,94900.0
2009-07-21 13:25:00,92.87,92.97,92.86,92.96,103800.0,92.87,92.97,92.86,92.96,103800.0
2009-07-21 13:30:00,92.96,92.97,92.91,92.93,43900.0,92.96,92.97,92.91,92.93,43900.0
2009-07-21 13:35:00,92.94,92.96,92.89,92.9,28900.0,92.94,92.96,92.89,92.9,28900.0
2009-07-21 13:40:00,92.91,92.95,92.89,92.92,19900.0,92.91,92.95,92.89,92.92,19900.0
2009-07-21 13:45:00,92.92,92.97,92.92,92.95,19600.0,92.92,92.97,92.92,92.95,19600.0
2009-07-21 13:50:00,92.95,93.01,92.93,92.99,57800.0,92.95,93.01,92.93,92.99,57800.0
2009-07-21 13:55:00,92.98,92.99,92.87,92.97,43000.0,92.98,92.99,92.87,92.97,43000.0
2009-07-21 14:00:00,92.98,93.04,92.96,93.04,61500.0,92.98,93.04,92.96,93.04,61500.0
2009-07-21 14:05:00,93.04,93.04,93.0,93.02,16000.0,93.04,93.04,93.0,93.02,16000.0
2009-07-21 14:10:00,93.02,93.12,93.02,93.1,69800.0,93.02,93.12,93.02,93.1,69800.0
2009-07-21 14:15:00,93.1,93.11,93.04,93.07,19000.0,93.1,93.11,93.04,93.07,19000.0
2009-07-21 14:20:00,93.07,93.08,93.01,93.05,27500.0,93.07,93.08,93.01,93.05,27500.0
2009-07-21 14:25:00,93.04,93.07,93.02,93.04,59000.0,93.04,93.07,93.02,93.04,59000.0
2009-07-21 14:30:00,93.04,93.04,93.0,93.01,32500.0,93.04,93.04,93.0,93.01,32500.0
2009-07-21 14:35:00,93.01,93.05,93.01,93.04,18200.0,93.01,93.05,93.01,93.04,18200.0
2009-07-21 14:40:00,93.02,93.03,93.0,93.02,40000.0,93.02,93.03,93.0,93.02,40000.0
2009-07-21 14:45:00,93.03,93.05,93.0,93.02,59300.0,93.03,93.05,93.0,93.02,59300.0
2009-07-21 14:50:00,93.03,93.05,93.02,93.04,34600.0,93.03,93.05,93.02,93.04,34600.0
2009-07-21 14:55:00,93.04,93.08,93.02,93.08,72700.0,93.04,93.08,93.02,93.08,72700.0
2009-07-21 15:00:00,93.07,93.09,93.01,93.05,142500.0,93.07,93.09,93.01,93.05,142500.0
2009-07-21 15:05:00,93.05,93.09,93.04,93.07,90600.0,93.05,93.09,93.04,93.07,90600.0
2009-07-21 15:10:00,93.06,93.06,93.04,93.06,66400.0,93.06,93.06,93.04,93.06,66400.0
2009-07-21 15:15:00,93.06,93.07,93.04,93.07,18600.0,93.06,93.07,93.04,93.07,18600.0
2009-07-21 15:20:00,93.07,93.08,93.06,93.07,34400.0,93.07,93.08,93.06,93.07,34400.0
2009-07-21 15:25:00,93.06,93.08,93.04,93.07,53000.0,93.06,93.08,93.04,93.07,53000.0
2009-07-21 15:30:00,93.08,93.1,93.06,93.08,37400.0,93.08,93.1,93.06,93.08,37400.0
2009-07-21 15:35:00,93.08,93.09,93.06,93.08,25300.0,93.08,93.09,93.06,93.08,25300.0
2009-07-21 15:40:00,93.08,93.11,93.07,93.1,71400.0,93.08,93.11,93.07,93.1,71400.0
2009-07-21 15:45:00,93.11,93.12,93.09,93.11,38700.0,93.11,93.12,93.09,93.11,38700.0
2009-07-21 15:50:00,93.12,93.17,93.11,93.16,78700.0,93.12,93.17,93.11,93.16,78700.0
2009-07-21 15:55:00,93.16,93.17,93.12,93.13,72400.0,93.16,93.17,93.12,93.13,72400.0
2009-07-22 09:30:00,92.82,92.9,92.73,92.9,333800.0,92.82,92.9,92.73,92.9,333800.0
2009-07-22 09:35:00,92.9,92.99,92.83,92.95,101500.0,92.9,92.99,92.83,92.95,101500.0
2009-07-22 09:40:00,92.96,93.0,92.92,92.98,88500.0,92.96,93.0,92.92,92.98,88500.0
2009-07-22 09:45:00,92.98,92.98,92.92,92.98,50400.0,92.98,92.98,92.92,92.98,50400.0
2009-07-22 09:50:00,92.97,93.07,92.94,93.04,107900.0,92.97,93.07,92.94,93.04,107900.0
2009-07-22 09:55:00,93.04,93.09,93.03,93.06,161400.0,93.04,93.09,93.03,93.06,161400.0
2009-07-22 10:00:00,93.06,93.18,93.06,93.1,155900.0,93.06,93.18,93.06,93.1,155900.0
2009-07-22 10:05:00,93.11,93.12,93.0,93.01,273800.0,93.11,93.12,93.0,93.01,273800.0
2009-07-22 10:10:00,93.03,93.04,92.9,92.93,105000.0,93.03,93.04,92.9,92.93,105000.0
2009-07-22 10:15:00,92.94,92.95,92.89,92.92,92900.0,92.94,92.95,92.89,92.92,92900.0
2009-07-22 10:20:00,92.92,93.1,92.92,93.1,57600.0,92.92,93.1,92.92,93.1,57600.0
2009-07-22 10:25:00,93.1,93.11,92.99,92.99,52800.0,93.1,93.11,92.99,92.99,52800.0
2009-07-22 10:30:00,93.01,93.08,93.0,93.03,142700.0,93.01,93.08,93.0,93.03,142700.0
2009-07-22 10:35:00,93.03,93.04,93.0,93.0,24200.0,93.03,93.04,93.0,93.0,24200.0
2009-07-22 10:40:00,93.0,93.03,92.95,92.97,79100.0,93.0,93.03,92.95,92.97,79100.0
2009-07-22 10:45:00,92.97,93.01,92.91,92.97,131700.0,92.97,93.01,92.91,92.97,131700.0
2009-07-22 10:50:00,92.98,93.15,92.97,93.12,143000.0,92.98,93.15,92.97,93.12,143000.0
2009-07-22 10:55:00,93.13,93.4,93.12,93.38,334800.0,93.13,93.4,93.12,93.38,334800.0
2009-07-22 11:00:00,93.38,93.48,93.3,93.44,499300.0,93.38,93.48,93.3,93.44,499300.0
2009-07-22 11:05:00,93.48,93.49,93.36,93.48,305700.0,93.48,93.49,93.36,93.48,305700.0
2009-07-22 11:10:00,93.48,93.58,93.48,93.53,388700.0,93.48,93.58,93.48,93.53,388700.0
2009-07-22 11:15:00,93.52,93.58,93.41,93.47,426300.0,93.52,93.58,93.41,93.47,426300.0
2009-07-22 11:20:00,93.48,93.5,93.41,93.42,261900.0,93.48,93.5,93.41,93.42,261900.0
2009-07-22 11:25:00,93.42,93.5,93.41,93.44,175700.0,93.42,93.5,93.41,93.44,175700.0
2009-07-22 11:30:00,93.43,93.5,93.43,93.5,77300.0,93.43,93.5,93.43,93.5,77300.0
2009-07-22 11:35:00,93.49,93.49,93.41,93.44,89600.0,93.49,93.49,93.41,93.44,89600.0
2009-07-22 11:40:00,93.42,93.48,93.42,93.47,39800.0,93.42,93.48,93.42,93.47,39800.0
2009-07-22 11:45:00,93.47,93.48,93.35,93.38,54400.0,93.47,93.48,93.35,93.38,54400.0
2009-07-22 11:50:00,93.34,93.5,93.32,93.36,100300.0,93.34,93.5,93.32,93.36,100300.0
2009-07-22 11:55:00,93.36,93.47,93.36,93.47,68700.0,93.36,93.47,93.36,93.47,68700.0
2009-07-22 12:00:00,93.46,93.54,93.45,93.48,147300.0,93.46,93.54,93.45,93.48,147300.0
2009-07-22 12:05:00,93.5,93.54,93.48,93.48,57800.0,93.5,93.54,93.48,93.48,57800.0
2009-07-22 12:10:00,93.48,93.5,93.43,93.44,34100.0,93.48,93.5,93.43,93.44,34100.0
2009-07-22 12:15:00,93.43,93.48,93.43,93.46,17800.0,93.43,93.48,93.43,93.46,17800.0
2009-07-22 12:20:00,93.45,93.55,93.45,93.52,128300.0,93.45,93.55,93.45,93.52,128300.0
2009-07-22 12:25:00,93.51,93.56,93.5,93.53,154100.0,93.51,93.56,93.5,93.53,154100.0
2009-07-22 12:30:00,93.54,93.54,93.46,93.52,66100.0,93.54,93.54,93.46,93.52,66100.0
2009-07-22 12:35:00,93.53,93.57,93.51,93.53,80600.0,93.53,93.57,93.51,93.53,80600.0
2009-07-22 12:40:00,93.54,93.82,93.52,93.71,506900.0,93.54,93.82,93.52,93.71,506900.0
2009-07-22 12:45:00,93.71,93.74,93.66,93.7,154200.0,93.71,93.74,93.66,93.7,154200.0
2009-07-22 12:50:00,93.7,93.73,93.57,93.58,219800.0,93.7,93.73,93.57,93.58,219800.0
2009-07-22 12:55:00,93.59,93.62,93.51,93.61,139200.0,93.59,93.62,93.51,93.61,139200.0
2009-07-22 13:00:00,93.61,93.65,93.52,93.55,163200.0,93.61,93.65,93.52,93.55,163200.0
2009-07-22 13:05:00,93.55,93.66,93.54,93.65,165700.0,93.55,93.66,93.54,93.65,165700.0
2009-07-22 13:10:00,93.66,93.66,93.51,93.55,250000.0,93.66,93.66,93.51,93.55,250000.0
2009-07-22 13:15:00,93.55,93.66,93.54,93.58,160300.0,93.55,93.66,93.54,93.58,160300.0
2009-07-22 13:20:00,93.58,93.62,93.48,93.53,161100.0,93.58,93.62,93.48,93.53,161100.0
2009-07-22 13:25:00,93.54,93.64,93.54,93.63,273400.0,93.54,93.64,93.54,93.63,273400.0
2009-07-22 13:30:00,93.64,93.65,93.54,93.58,259400.0,93.64,93.65,93.54,93.58,259400.0
2009-07-22 13:35:00,93.58,93.64,93.57,93.61,61500.0,93.58,93.64,93.57,93.61,61500.0
2009-07-22 13:40:00,93.62,93.62,93.56,93.56,24400.0,93.62,93.62,93.56,93.56,24400.0
2009-07-22 13:45:00,93.56,93.6,93.55,93.57,82000.0,93.56,93.6,93.55,93.57,82000.0
2009-07-22 13:50:00,93.56,93.58,92.85,93.54,74400.0,93.56,93.58,92.85,93.54,74400.0
2009-07-22 13:55:00,93.55,93.6,93.53,93.6,21500.0,93.55,93.6,93.53,93.6,21500.0
2009-07-22 14:00:00,93.6,93.61,93.51,93.51,91500.0,93.6,93.61,93.51,93.51,91500.0
2009-07-22 14:05:00,93.52,93.53,93.44,93.46,81100.0,93.52,93.53,93.44,93.46,81100.0
2009-07-22 14:10:00,93.44,93.48,93.44,93.46,27400.0,93.44,93.48,93.44,93.46,27400.0
2009-07-22 14:15:00,93.45,93.46,93.43,93.44,27600.0,93.45,93.46,93.43,93.44,27600.0
2009-07-22 14:20:00,93.44,93.44,93.3,93.31,168800.0,93.44,93.44,93.3,93.31,168800.0
2009-07-22 14:25:00,93.32,93.4,93.29,93.38,94000.0,93.32,93.4,93.29,93.38,94000.0
2009-07-22 14:30:00,93.38,93.39,93.36,93.36,22500.0,93.38,93.39,93.36,93.36,22500.0
2009-07-22 14:35:00,93.37,93.38,93.32,93.35,51200.0,93.37,93.38,93.32,93.35,51200.0
2009-07-22 14:40:00,93.36,93.39,93.35,93.37,27000.0,93.36,93.39,93.35,93.37,27000.0
2009-07-22 14:45:00,93.38,93.38,93.33,93.34,58500.0,93.38,93.38,93.33,93.34,58500.0
2009-07-22 14:50:00,93.34,93.36,93.32,93.34,32100.0,93.34,93.36,93.32,93.34,32100.0
2009-07-22 14:55:00,93.35,93.37,93.35,93.36,12000.0,93.35,93.37,93.35,93.36,12000.0
2009-07-22 15:00:00,93.36,93.4,93.35,93.39,31000.0,93.36,93.4,93.35,93.39,31000.0
2009-07-22 15:05:00,93.38,93.4,93.33,93.33,48000.0,93.38,93.4,93.33,93.33,48000.0
2009-07-22 15:10:00,93.34,93.34,93.26,93.27,72200.0,93.34,93.34,93.26,93.27,72200.0
2009-07-22 15:15:00,93.27,93.33,93.23,93.33,48600.0,93.27,93.33,93.23,93.33,48600.0
2009-07-22 15:20:00,93.33,93.35,93.31,93.34,16600.0,93.33,93.35,93.31,93.34,16600.0
2009-07-22 15:25:00,93.34,93.35,93.31,93.32,23800.0,93.34,93.35,93.31,93.32,23800.0
2009-07-22 15:30:00,93.32,93.33,93.32,93.32,9300.0,93.32,93.33,93.32,93.32,9300.0
2009-07-22 15:35:00,93.33,93.33,93.31,93.33,27100.0,93.33,93.33,93.31,93.33,27100.0
2009-07-22 15:40:00,93.32,93.35,93.3,93.33,82500.0,93.32,93.35,93.3,93.33,82500.0
2009-07-22 15:45:00,93.32,93.34,93.3,93.32,86700.0,93.32,93.34,93.3,93.32,86700.0
2009-07-22 15:50:00,93.33,93.35,93.31,93.33,87900.0,93.33,93.35,93.31,93.33,87900.0
2009-07-22 15:55:00,93.33,93.45,93.32,93.43,140500.0,93.33,93.45,93.32,93.43,140500.0
2009-07-23 09:30:00,93.2,93.26,93.11,93.25,203700.0,93.2,93.26,93.11,93.25,203700.0
2009-07-23 09:35:00,93.25,93.32,93.19,93.32,100900.0,93.25,93.32,93.19,93.32,100900.0
2009-07-23 09:40:00,93.32,93.36,93.27,93.3,36500.0,93.32,93.36,93.27,93.3,36500.0
2009-07-23 09:45:00,93.3,93.38,93.29,93.35,93700.0,93.3,93.38,93.29,93.35,93700.0
2009-07-23 09:50:00,93.36,93.36,93.29,93.31,52900.0,93.36,93.36,93.29,93.31,52900.0
2009-07-23 09:55:00,93.31,93.41,93.31,93.34,100800.0,93.31,93.41,93.31,93.34,100800.0
2009-07-23 10:00:00,93.33,93.41,93.2,93.24,153300.0,93.33,93.41,93.2,93.24,153300.0
2009-07-23 10:05:00,93.24,93.34,93.19,93.33,180700.0,93.24,93.34,93.19,93.33,180700.0
2009-07-23 10:10:00,93.35,93.49,93.34,93.46,81600.0,93.35,93.49,93.34,93.46,81600.0
2009-07-23 10:15:00,93.45,93.87,93.43,93.82,625200.0,93.45,93.87,93.43,93.82,625200.0
2009-07-23 10:20:00,93.81,93.87,93.73,93.73,236800.0,93.81,93.87,93.73,93.73,236800.0
2009-07-23 10:25:00,93.73,93.77,93.6,93.63,74000.0,93.73,93.77,93.6,93.63,74000.0
2009-07-23 10:30:00,93.62,93.79,93.59,93.77,176200.0,93.62,93.79,93.59,93.77,176200.0
2009-07-23 10:35:00,93.78,93.82,93.72,93.72,142900.0,93.78,93.82,93.72,93.72,142900.0
2009-07-23 10:40:00,93.73,93.74,93.63,93.66,102000.0,93.73,93.74,93.63,93.66,102000.0
2009-07-23 10:45:00,93.65,93.69,93.57,93.59,96800.0,93.65,93.69,93.57,93.59,96800.0
2009-07-23 10:50:00,93.6,93.61,93.55,93.61,61400.0,93.6,93.61,93.55,93.61,61400.0
2009-07-23 10:55:00,93.62,93.73,93.62,93.72,34000.0,93.62,93.73,93.62,93.72,34000.0
2009-07-23 11:00:00,93.72,93.79,93.71,93.79,71100.0,93.72,93.79,93.71,93.79,71100.0
2009-07-23 11:05:00,93.77,93.8,93.7,93.7,74000.0,93.77,93.8,93.7,93.7,74000.0
2009-07-23 11:10:00,93.71,93.86,93.7,93.83,70700.0,93.71,93.86,93.7,93.83,70700.0
2009-07-23 11:15:00,93.83,93.88,93.71,93.74,120900.0,93.83,93.88,93.71,93.74,120900.0
2009-07-23 11:20:00,93.74,93.88,93.74,93.87,230400.0,93.74,93.88,93.74,93.87,230400.0
2009-07-23 11:25:00,93.88,93.89,93.82,93.84,77900.0,93.88,93.89,93.82,93.84,77900.0
2009-07-23 11:30:00,93.85,93.89,93.8,93.83,168000.0,93.85,93.89,93.8,93.83,168000.0
2009-07-23 11:35:00,93.84,93.85,93.78,93.79,37100.0,93.84,93.85,93.78,93.79,37100.0
2009-07-23 11:40:00,93.79,93.93,93.79,93.92,194900.0,93.79,93.93,93.79,93.92,194900.0
2009-07-23 11:45:00,93.91,93.92,93.79,93.84,36200.0,93.91,93.92,93.79,93.84,36200.0
2009-07-23 11:50:00,93.84,93.99,93.79,93.94,393600.0,93.84,93.99,93.79,93.94,393600.0
2009-07-23 11:55:00,93.95,93.99,93.9,93.9,362900.0,93.95,93.99,93.9,93.9,362900.0
2009-07-23 12:00:00,93.92,94.0,93.91,93.94,117000.0,93.92,94.0,93.91,93.94,117000.0
2009-07-23 12:05:00,93.94,93.96,93.9,93.94,107500.0,93.94,93.96,93.9,93.94,107500.0
2009-07-23 12:10:00,93.94,93.97,93.88,93.96,331300.0,93.94,93.97,93.88,93.96,331300.0
2009-07-23 12:15:00,93.94,93.97,93.89,93.96,68900.0,93.94,93.97,93.89,93.96,68900.0
2009-07-23 12:20:00,93.96,94.0,93.92,93.97,183600.0,93.96,94.0,93.92,93.97,183600.0
2009-07-23 12:25:00,93.98,93.98,93.91,93.95,39400.0,93.98,93.98,93.91,93.95,39400.0
2009-07-23 12:30:00,93.95,94.0,93.93,93.93,49000.0,93.95,94.0,93.93,93.93,49000.0
2009-07-23 12:35:00,93.93,93.96,93.9,93.92,76700.0,93.93,93.96,93.9,93.92,76700.0
2009-07-23 12:40:00,93.91,93.95,93.89,93.94,35000.0,93.91,93.95,93.89,93.94,35000.0
2009-07-23 12:45:00,93.94,94.0,93.92,93.99,120600.0,93.94,94.0,93.92,93.99,120600.0
2009-07-23 12:50:00,93.98,94.0,93.88,93.94,81300.0,93.98,94.0,93.88,93.94,81300.0
2009-07-23 12:55:00,93.93,94.0,93.92,93.98,112400.0,93.93,94.0,93.92,93.98,112400.0
2009-07-23 13:00:00,93.97,93.97,93.86,93.86,56700.0,93.97,93.97,93.86,93.86,56700.0
2009-07-23 13:05:00,93.85,93.86,93.73,93.75,85600.0,93.85,93.86,93.73,93.75,85600.0
2009-07-23 13:10:00,93.75,93.79,93.7,93.77,99300.0,93.75,93.79,93.7,93.77,99300.0
2009-07-23 13:15:00,93.77,93.78,93.72,93.74,96000.0,93.77,93.78,93.72,93.74,96000.0
2009-07-23 13:20:00,93.76,93.76,93.67,93.74,59600.0,93.76,93.76,93.67,93.74,59600.0
2009-07-23 13:25:00,93.75,93.81,93.71,93.76,112200.0,93.75,93.81,93.71,93.76,112200.0
2009-07-23 13:30:00,93.77,93.78,93.7,93.72,35900.0,93.77,93.78,93.7,93.72,35900.0
2009-07-23 13:35:00,93.71,93.86,93.71,93.83,57000.0,93.71,93.86,93.71,93.83,57000.0
2009-07-23 13:40:00,93.83,93.84,93.73,93.75,28400.0,93.83,93.84,93.73,93.75,28400.0
2009-07-23 13:45:00,93.77,93.77,93.68,93.69,26200.0,93.77,93.77,93.68,93.69,26200.0
2009-07-23 13:50:00,93.7,93.7,93.51,93.54,199400.0,93.7,93.7,93.51,93.54,199400.0
2009-07-23 13:55:00,93.53,93.55,93.48,93.5,185600.0,93.53,93.55,93.48,93.5,185600.0
2009-07-23 14:00:00,93.49,93.5,93.35,93.41,191000.0,93.49,93.5,93.35,93.41,191000.0
2009-07-23 14:05:00,93.4,93.47,93.39,93.44,27000.0,93.4,93.47,93.39,93.44,27000.0
2009-07-23 14:10:00,93.44,93.46,93.43,93.46,22600.0,93.44,93.46,93.43,93.46,22600.0
2009-07-23 14:15:00,93.47,93.5,93.46,93.5,37400.0,93.47,93.5,93.46,93.5,37400.0
2009-07-23 14:20:00,93.5,93.52,93.45,93.47,36400.0,93.5,93.52,93.45,93.47,36400.0
2009-07-23 14:25:00,93.47,93.5,93.46,93.47,14900.0,93.47,93.5,93.46,93.47,14900.0
2009-07-23 14:30:00,93.47,93.48,93.45,93.47,9500.0,93.47,93.48,93.45,93.47,9500.0
2009-07-23 14:35:00,93.48,93.48,93.4,93.43,56600.0,93.48,93.48,93.4,93.43,56600.0
2009-07-23 14:40:00,93.43,93.47,93.4,93.41,103300.0,93.43,93.47,93.4,93.41,103300.0
2009-07-23 14:45:00,93.42,93.5,93.41,93.48,160100.0,93.42,93.5,93.41,93.48,160100.0
2009-07-23 14:50:00,93.48,93.49,93.43,93.48,26300.0,93.48,93.49,93.43,93.48,26300.0
2009-07-23 14:55:00,93.48,93.51,93.45,93.45,34300.0,93.48,93.51,93.45,93.45,34300.0
2009-07-23 15:00:00,93.45,93.47,93.43,93.46,17200.0,93.45,93.47,93.43,93.46,17200.0
2009-07-23 15:05:00,93.45,93.45,93.29,93.3,134900.0,93.45,93.45,93.29,93.3,134900.0
2009-07-23 15:10:00,93.31,93.35,93.3,93.34,39500.0,93.31,93.35,93.3,93.34,39500.0
2009-07-23 15:15:00,93.34,93.36,93.3,93.33,76400.0,93.34,93.36,93.3,93.33,76400.0
2009-07-23 15:20:00,93.33,93.37,93.32,93.35,21700.0,93.33,93.37,93.32,93.35,21700.0
2009-07-23 15:25:00,93.36,93.37,93.34,93.36,23600.0,93.36,93.37,93.34,93.36,23600.0
2009-07-23 15:30:00,93.36,93.36,93.28,93.29,117200.0,93.36,93.36,93.28,93.29,117200.0
2009-07-23 15:35:00,93.29,93.31,93.26,93.26,176600.0,93.29,93.31,93.26,93.26,176600.0
2009-07-23 15:40:00,93.26,93.32,93.26,93.3,37500.0,93.26,93.32,93.26,93.3,37500.0
2009-07-23 15:45:00,93.31,93.31,93.23,93.26,143500.0,93.31,93.31,93.23,93.26,143500.0
2009-07-23 15:50:00,93.26,93.33,93.25,93.27,129300.0,93.26,93.33,93.25,93.27,129300.0
2009-07-23 15:55:00,93.28,93.31,93.21,93.27,157900.0,93.28,93.31,93.21,93.27,157900.0
2009-07-24 09:30:00,93.46,93.5,93.37,93.49,151700.0,93.46,93.5,93.37,93.49,151700.0
2009-07-24 09:35:00,93.49,93.55,93.47,93.53,133500.0,93.49,93.55,93.47,93.53,133500.0
2009-07-24 09:40:00,93.55,93.71,93.52,93.62,242100.0,93.55,93.71,93.52,93.62,242100.0
2009-07-24 09:45:00,93.63,93.67,93.5,93.56,93600.0,93.63,93.67,93.5,93.56,93600.0
2009-07-24 09:50:00,93.55,93.6,93.54,93.57,115700.0,93.55,93.6,93.54,93.57,115700.0
2009-07-24 09:55:00,93.57,93.58,93.4,93.42,139900.0,93.57,93.58,93.4,93.42,139900.0
2009-07-24 10:00:00,93.42,93.47,93.33,93.44,200400.0,93.42,93.47,93.33,93.44,200400.0
2009-07-24 10:05:00,93.44,93.55,93.43,93.44,123000.0,93.44,93.55,93.43,93.44,123000.0
2009-07-24 10:10:00,93.45,93.51,93.42,93.47,121300.0,93.45,93.51,93.42,93.47,121300.0
2009-07-24 10:15:00,93.46,93.55,93.43,93.49,53400.0,93.46,93.55,93.43,93.49,53400.0
2009-07-24 10:20:00,93.49,93.56,93.45,93.55,41000.0,93.49,93.56,93.45,93.55,41000.0
2009-07-24 10:25:00,93.55,93.59,93.5,93.58,132900.0,93.55,93.59,93.5,93.58,132900.0
2009-07-24 10:30:00,93.58,93.61,93.51,93.53,46200.0,93.58,93.61,93.51,93.53,46200.0
2009-07-24 10:35:00,93.55,93.57,93.45,93.5,48100.0,93.55,93.57,93.45,93.5,48100.0
2009-07-24 10:40:00,93.51,93.55,93.45,93.49,104000.0,93.51,93.55,93.45,93.49,104000.0
2009-07-24 10:45:00,93.47,93.59,93.44,93.52,136500.0,93.47,93.59,93.44,93.52,136500.0
2009-07-24 10:50:00,93.52,93.54,93.42,93.44,28700.0,93.52,93.54,93.42,93.44,28700.0
2009-07-24 10:55:00,93.45,93.48,93.38,93.47,33700.0,93.45,93.48,93.38,93.47,33700.0
2009-07-24 11:00:00,93.48,93.49,93.38,93.48,19100.0,93.48,93.49,93.38,93.48,19100.0
2009-07-24 11:05:00,93.46,93.48,93.4,93.43,44900.0,93.46,93.48,93.4,93.43,44900.0
2009-07-24 11:10:00,93.43,93.56,93.42,93.54,81500.0,93.43,93.56,93.42,93.54,81500.0
2009-07-24 11:15:00,93.54,93.61,93.53,93.57,170000.0,93.54,93.61,93.53,93.57,170000.0
2009-07-24 11:20:00,93.6,93.61,93.54,93.58,166800.0,93.6,93.61,93.54,93.58,166800.0
2009-07-24 11:25:00,93.58,93.65,93.58,93.6,34600.0,93.58,93.65,93.58,93.6,34600.0
2009-07-24 11:30:00,93.6,93.64,93.58,93.58,57500.0,93.6,93.64,93.58,93.58,57500.0
2009-07-24 11:35:00,93.59,93.65,93.56,93.62,85200.0,93.59,93.65,93.56,93.62,85200.0
2009-07-24 11:40:00,93.61,93.62,93.55,93.55,33000.0,93.61,93.62,93.55,93.55,33000.0
2009-07-24 11:45:00,93.55,93.56,93.53,93.56,14500.0,93.55,93.56,93.53,93.56,14500.0
2009-07-24 11:50:00,93.56,93.61,93.54,93.57,20500.0,93.56,93.61,93.54,93.57,20500.0
2009-07-24 11:55:00,93.57,93.66,93.56,93.64,36400.0,93.57,93.66,93.56,93.64,36400.0
2009-07-24 12:00:00,93.63,93.63,93.55,93.55,35100.0,93.63,93.63,93.55,93.55,35100.0
2009-07-24 12:05:00,93.55,93.61,93.53,93.6,16700.0,93.55,93.61,93.53,93.6,16700.0
2009-07-24 12:10:00,93.61,93.63,93.57,93.61,56800.0,93.61,93.63,93.57,93.61,56800.0
2009-07-24 12:15:00,93.6,93.64,93.58,93.58,29600.0,93.6,93.64,93.58,93.58,29600.0
2009-07-24 12:20:00,93.58,93.59,93.52,93.54,20900.0,93.58,93.59,93.52,93.54,20900.0
2009-07-24 12:25:00,93.55,93.59,93.54,93.56,14000.0,93.55,93.59,93.54,93.56,14000.0
2009-07-24 12:30:00,93.57,93.59,93.57,93.58,18700.0,93.57,93.59,93.57,93.58,18700.0
2009-07-24 12:35:00,93.59,93.6,93.57,93.59,28400.0,93.59,93.6,93.57,93.59,28400.0
2009-07-24 12:40:00,93.58,93.62,93.53,93.57,50800.0,93.58,93.62,93.53,93.57,50800.0
2009-07-24 12:45:00,93.56,93.6,93.55,93.58,11500.0,93.56,93.6,93.55,93.58,11500.0
2009-07-24 12:50:00,93.59,93.62,93.59,93.59,11800.0,93.59,93.62,93.59,93.59,11800.0
2009-07-24 12:55:00,93.58,93.59,93.51,93.51,35100.0,93.58,93.59,93.51,93.51,35100.0
2009-07-24 13:00:00,93.52,93.58,93.52,93.55,15700.0,93.52,93.58,93.52,93.55,15700.0
2009-07-24 13:05:00,93.55,93.56,93.48,93.5,21600.0,93.55,93.56,93.48,93.5,21600.0
2009-07-24 13:10:00,93.49,93.53,93.46,93.47,21200.0,93.49,93.53,93.46,93.47,21200.0
2009-07-24 13:15:00,93.47,93.5,93.45,93.5,16400.0,93.47,93.5,93.45,93.5,16400.0
2009-07-24 13:20:00,93.5,93.55,93.47,93.55,20400.0,93.5,93.55,93.47,93.55,20400.0
2009-07-24 13:25:00,93.56,93.59,93.51,93.58,16500.0,93.56,93.59,93.51,93.58,16500.0
2009-07-24 13:30:00,93.58,93.62,93.58,93.59,71400.0,93.58,93.62,93.58,93.59,71400.0
2009-07-24 13:35:00,93.58,93.6,93.57,93.58,10200.0,93.58,93.6,93.57,93.58,10200.0
2009-07-24 13:40:00,93.58,93.59,93.51,93.51,13000.0,93.58,93.59,93.51,93.51,13000.0
2009-07-24 13:45:00,93.5,93.51,93.48,93.51,18500.0,93.5,93.51,93.48,93.51,18500.0
2009-07-24 13:50:00,93.5,93.54,93.49,93.5,32700.0,93.5,93.54,93.49,93.5,32700.0
2009-07-24 13:55:00,93.48,93.52,93.48,93.52,17100.0,93.48,93.52,93.48,93.52,17100.0
2009-07-24 14:00:00,93.52,93.52,93.48,93.52,14400.0,93.52,93.52,93.48,93.52,14400.0
2009-07-24 14:05:00,93.5,93.54,93.5,93.54,8000.0,93.5,93.54,93.5,93.54,8000.0
2009-07-24 14:10:00,93.53,93.53,93.5,93.51,7200.0,93.53,93.53,93.5,93.51,7200.0
2009-07-24 14:15:00,93.51,93.54,93.48,93.49,15700.0,93.51,93.54,93.48,93.49,15700.0
2009-07-24 14:20:00,93.49,93.49,93.33,93.39,250800.0,93.49,93.49,93.33,93.39,250800.0
2009-07-24 14:25:00,93.39,93.42,93.38,93.4,18500.0,93.39,93.42,93.38,93.4,18500.0
2009-07-24 14:30:00,93.41,93.41,93.35,93.36,7500.0,93.41,93.41,93.35,93.36,7500.0
2009-07-24 14:35:00,93.36,93.4,93.35,93.4,18300.0,93.36,93.4,93.35,93.4,18300.0
2009-07-24 14:40:00,93.38,93.41,93.37,93.4,13400.0,93.38,93.41,93.37,93.4,13400.0
2009-07-24 14:45:00,93.4,93.42,93.39,93.41,5800.0,93.4,93.42,93.39,93.41,5800.0
2009-07-24 14:50:00,93.4,93.43,93.38,93.43,43300.0,93.4,93.43,93.38,93.43,43300.0
2009-07-24 14:55:00,93.44,93.44,93.38,93.41,31000.0,93.44,93.44,93.38,93.41,31000.0
2009-07-24 15:00:00,93.4,93.43,93.4,93.43,28700.0,93.4,93.43,93.4,93.43,28700.0
2009-07-24 15:05:00,93.42,93.43,93.41,93.42,18200.0,93.42,93.43,93.41,93.42,18200.0
2009-07-24 15:10:00,93.42,93.46,93.41,93.43,29000.0,93.42,93.46,93.41,93.43,29000.0
2009-07-24 15:15:00,93.45,93.46,93.42,93.43,18300.0,93.45,93.46,93.42,93.43,18300.0
2009-07-24 15:20:00,93.42,93.45,93.41,93.44,40100.0,93.42,93.45,93.41,93.44,40100.0
2009-07-24 15:25:00,93.43,93.45,93.42,93.44,33400.0,93.43,93.45,93.42,93.44,33400.0
2009-07-24 15:30:00,93.44,93.49,93.43,93.48,20100.0,93.44,93.49,93.43,93.48,20100.0
2009-07-24 15:35:00,93.46,93.52,93.46,93.51,136600.0,93.46,93.52,93.46,93.51,136600.0
2009-07-24 15:40:00,93.51,93.54,93.5,93.51,33300.0,93.51,93.54,93.5,93.51,33300.0
2009-07-24 15:45:00,93.51,93.53,93.5,93.52,47100.0,93.51,93.53,93.5,93.52,47100.0
2009-07-24 15:50:00,93.52,93.53,93.47,93.47,152300.0,93.52,93.53,93.47,93.47,152300.0
2009-07-24 15:55:00,93.47,93.49,93.4,93.45,108300.0,93.47,93.49,93.4,93.45,108300.0
2009-07-27 11:15:00,93.64,93.68,93.6,93.6,23300.0,93.64,93.68,93.6,93.6,23300.0
2009-07-27 11:20:00,93.6,93.69,93.6,93.64,21900.0,93.6,93.69,93.6,93.64,21900.0
2009-07-27 11:25:00,93.64,93.67,93.62,93.65,47700.0,93.64,93.67,93.62,93.65,47700.0
2009-07-27 11:30:00,93.64,93.7,93.63,93.68,23500.0,93.64,93.7,93.63,93.68,23500.0
2009-07-27 11:35:00,93.68,93.69,93.62,93.64,71600.0,93.68,93.69,93.62,93.64,71600.0
2009-07-27 11:40:00,93.63,93.66,93.62,93.63,34800.0,93.63,93.66,93.62,93.63,34800.0
2009-07-27 11:45:00,93.63,93.67,93.62,93.62,26200.0,93.63,93.67,93.62,93.62,26200.0
2009-07-27 11:50:00,93.61,93.67,93.6,93.63,90200.0,93.61,93.67,93.6,93.63,90200.0
2009-07-27 11:55:00,93.64,93.64,93.48,93.49,89200.0,93.64,93.64,93.48,93.49,89200.0
2009-07-27 12:00:00,93.5,93.5,93.41,93.49,59800.0,93.5,93.5,93.41,93.49,59800.0
2009-07-27 12:05:00,93.49,93.56,93.46,93.56,46500.0,93.49,93.56,93.46,93.56,46500.0
2009-07-27 12:10:00,93.55,93.59,93.46,93.48,106200.0,93.55,93.59,93.46,93.48,106200.0
2009-07-27 12:15:00,93.48,93.5,93.45,93.49,18900.0,93.48,93.5,93.45,93.49,18900.0
2009-07-27 12:20:00,93.5,93.52,93.41,93.47,53200.0,93.5,93.52,93.41,93.47,53200.0
2009-07-27 12:25:00,93.47,93.47,93.41,93.44,29600.0,93.47,93.47,93.41,93.44,29600.0
2009-07-27 12:30:00,93.43,93.43,93.36,93.4,107900.0,93.43,93.43,93.36,93.4,107900.0
2009-07-27 12:35:00,93.4,93.5,93.38,93.5,36300.0,93.4,93.5,93.38,93.5,36300.0
2009-07-27 12:40:00,93.5,93.52,93.46,93.46,21200.0,93.5,93.52,93.46,93.46,21200.0
2009-07-27 12:45:00,93.46,93.5,93.42,93.48,36600.0,93.46,93.5,93.42,93.48,36600.0
2009-07-27 12:50:00,93.47,93.6,93.47,93.56,83800.0,93.47,93.6,93.47,93.56,83800.0
2009-07-27 12:55:00,93.56,93.6,93.54,93.59,51800.0,93.56,93.6,93.54,93.59,51800.0
2009-07-27 13:00:00,93.6,93.63,93.57,93.62,36200.0,93.6,93.63,93.57,93.62,36200.0
2009-07-27 13:05:00,93.63,93.66,93.54,93.59,39700.0,93.63,93.66,93.54,93.59,39700.0
2009-07-27 13:10:00,93.6,93.63,93.58,93.61,43200.0,93.6,93.63,93.58,93.61,43200.0
2009-07-27 13:15:00,93.62,93.68,93.61,93.64,86700.0,93.62,93.68,93.61,93.64,86700.0
2009-07-27 13:20:00,93.64,93.66,93.59,93.62,92400.0,93.64,93.66,93.59,93.62,92400.0
2009-07-27 13:25:00,93.62,93.71,93.59,93.62,47800.0,93.62,93.71,93.59,93.62,47800.0
2009-07-27 13:30:00,93.62,93.64,93.6,93.64,57400.0,93.62,93.64,93.6,93.64,57400.0
2009-07-27 13:35:00,93.64,93.69,93.64,93.66,39000.0,93.64,93.69,93.64,93.66,39000.0
2009-07-27 13:40:00,93.66,93.7,93.62,93.65,41400.0,93.66,93.7,93.62,93.65,41400.0
2009-07-27 13:45:00,93.65,93.7,93.64,93.7,24900.0,93.65,93.7,93.64,93.7,24900.0
2009-07-27 13:50:00,93.7,93.73,93.64,93.65,26300.0,93.7,93.73,93.64,93.65,26300.0
2009-07-27 13:55:00,93.64,93.71,93.63,93.66,23000.0,93.64,93.71,93.63,93.66,23000.0
2009-07-27 14:00:00,93.66,93.67,93.61,93.61,19400.0,93.66,93.67,93.61,93.61,19400.0
2009-07-27 14:05:00,93.61,93.65,93.6,93.61,53000.0,93.61,93.65,93.6,93.61,53000.0
2009-07-27 14:10:00,93.62,93.64,93.61,93.61,15600.0,93.62,93.64,93.61,93.61,15600.0
2009-07-27 14:15:00,93.62,93.66,93.61,93.66,33200.0,93.62,93.66,93.61,93.66,33200.0
2009-07-27 14:20:00,93.66,93.68,93.62,93.62,30200.0,93.66,93.68,93.62,93.62,30200.0
2009-07-27 14:25:00,93.61,93.67,93.61,93.64,18200.0,93.61,93.67,93.61,93.64,18200.0
2009-07-27 14:30:00,93.64,93.66,93.63,93.64,9400.0,93.64,93.66,93.63,93.64,9400.0
2009-07-27 14:35:00,93.65,93.7,93.64,93.69,15400.0,93.65,93.7,93.64,93.69,15400.0
2009-07-27 14:40:00,93.7,93.73,93.69,93.73,27000.0,93.7,93.73,93.69,93.73,27000.0
2009-07-27 14:45:00,93.72,93.74,93.71,93.73,17500.0,93.72,93.74,93.71,93.73,17500.0
2009-07-27 14:50:00,93.72,93.73,93.68,93.71,52500.0,93.72,93.73,93.68,93.71,52500.0
2009-07-27 14:55:00,93.7,93.71,93.68,93.68,20300.0,93.7,93.71,93.68,93.68,20300.0
2009-07-27 15:00:00,93.68,93.72,93.68,93.7,19700.0,93.68,93.72,93.68,93.7,19700.0
2009-07-27 15:05:00,93.7,93.73,93.69,93.73,28100.0,93.7,93.73,93.69,93.73,28100.0
2009-07-27 15:10:00,93.73,93.75,93.72,93.75,61200.0,93.73,93.75,93.72,93.75,61200.0
2009-07-27 15:15:00,93.75,93.75,93.71,93.71,24200.0,93.75,93.75,93.71,93.71,24200.0
2009-07-27 15:20:00,93.71,93.72,93.7,93.71,19800.0,93.71,93.72,93.7,93.71,19800.0
2009-07-27 15:25:00,93.71,93.75,93.7,93.71,33000.0,93.71,93.75,93.7,93.71,33000.0
2009-07-27 15:30:00,93.71,93.74,93.7,93.7,31800.0,93.71,93.74,93.7,93.7,31800.0
2009-07-27 15:35:00,93.7,93.74,93.7,93.74,59800.0,93.7,93.74,93.7,93.74,59800.0
2009-07-27 15:40:00,93.74,93.75,93.74,93.74,31400.0,93.74,93.75,93.74,93.74,31400.0
2009-07-27 15:45:00,93.74,93.75,93.7,93.7,60700.0,93.74,93.75,93.7,93.7,60700.0
2009-07-27 15:50:00,93.7,93.74,93.69,93.73,60400.0,93.7,93.74,93.69,93.73,60400.0
2009-07-27 15:55:00,93.72,93.75,93.7,93.71,87000.0,93.72,93.75,93.7,93.71,87000.0
2009-07-28 09:30:00,92.74,92.82,92.69,92.76,320000.0,92.74,92.82,92.69,92.76,320000.0
2009-07-28 09:35:00,92.77,92.81,92.71,92.76,154300.0,92.77,92.81,92.71,92.76,154300.0
2009-07-28 09:40:00,92.77,92.82,92.72,92.75,173800.0,92.77,92.82,92.72,92.75,173800.0
2009-07-28 09:45:00,92.75,92.78,92.66,92.75,149500.0,92.75,92.78,92.66,92.75,149500.0
2009-07-28 09:50:00,92.74,92.76,92.64,92.66,131300.0,92.74,92.76,92.64,92.66,131300.0
2009-07-28 09:55:00,92.68,92.75,92.67,92.72,195700.0,92.68,92.75,92.67,92.72,195700.0
2009-07-28 10:00:00,92.72,92.72,92.56,92.64,379500.0,92.72,92.72,92.56,92.64,379500.0
2009-07-28 10:05:00,92.65,92.72,92.6,92.61,303800.0,92.65,92.72,92.6,92.61,303800.0
2009-07-28 10:10:00,92.6,92.63,92.44,92.5,225500.0,92.6,92.63,92.44,92.5,225500.0
2009-07-28 10:15:00,92.5,92.7,92.49,92.63,205500.0,92.5,92.7,92.49,92.63,205500.0
2009-07-28 10:20:00,92.64,92.66,92.58,92.61,168300.0,92.64,92.66,92.58,92.61,168300.0
2009-07-28 10:25:00,92.64,92.65,92.52,92.53,128600.0,92.64,92.65,92.52,92.53,128600.0
2009-07-28 10:30:00,92.54,92.68,92.5,92.61,125500.0,92.54,92.68,92.5,92.61,125500.0
2009-07-28 10:35:00,92.6,92.61,92.5,92.5,77500.0,92.6,92.61,92.5,92.5,77500.0
2009-07-28 10:40:00,92.5,92.51,92.43,92.44,104900.0,92.5,92.51,92.43,92.44,104900.0
2009-07-28 10:45:00,92.44,92.6,92.44,92.58,147900.0,92.44,92.6,92.44,92.58,147900.0
2009-07-28 10:50:00,92.59,92.59,92.5,92.51,70300.0,92.59,92.59,92.5,92.51,70300.0
2009-07-28 10:55:00,92.51,92.53,92.48,92.53,113100.0,92.51,92.53,92.48,92.53,113100.0
2009-07-28 11:00:00,92.53,92.54,92.49,92.49,32600.0,92.53,92.54,92.49,92.49,32600.0
2009-07-28 11:05:00,92.49,92.49,92.07,92.2,539900.0,92.49,92.49,92.07,92.2,539900.0
2009-07-28 11:10:00,92.2,92.22,92.12,92.14,296400.0,92.2,92.22,92.12,92.14,296400.0
2009-07-28 11:15:00,92.13,92.19,92.07,92.16,155800.0,92.13,92.19,92.07,92.16,155800.0
2009-07-28 11:20:00,92.15,92.16,92.07,92.16,100100.0,92.15,92.16,92.07,92.16,100100.0
2009-07-28 11:25:00,92.16,92.2,91.85,91.92,464900.0,92.16,92.2,91.85,91.92,464900.0
2009-07-28 11:30:00,91.93,91.93,91.8,91.87,391500.0,91.93,91.93,91.8,91.87,391500.0
2009-07-28 11:35:00,91.88,91.88,91.65,91.78,548800.0,91.88,91.88,91.65,91.78,548800.0
2009-07-28 11:40:00,91.78,91.83,91.71,91.74,359200.0,91.78,91.83,91.71,91.74,359200.0
2009-07-28 11:45:00,91.74,91.94,91.74,91.94,229800.0,91.74,91.94,91.74,91.94,229800.0
2009-07-28 11:50:00,91.94,91.96,91.92,91.93,123400.0,91.94,91.96,91.92,91.93,123400.0
2009-07-28 11:55:00,91.94,91.95,91.89,91.9,105800.0,91.94,91.95,91.89,91.9,105800.0
2009-07-28 12:00:00,91.88,91.93,91.8,91.92,96000.0,91.88,91.93,91.8,91.92,96000.0
2009-07-28 12:05:00,91.91,91.99,91.89,91.99,102200.0,91.91,91.99,91.89,91.99,102200.0
2009-07-28 12:10:00,91.99,92.06,91.97,92.05,84300.0,91.99,92.06,91.97,92.05,84300.0
2009-07-28 12:15:00,92.06,92.06,92.0,92.04,69100.0,92.06,92.06,92.0,92.04,69100.0
2009-07-28 12:20:00,92.04,92.08,92.02,92.02,51900.0,92.04,92.08,92.02,92.02,51900.0
2009-07-28 12:25:00,92.02,92.13,92.01,92.1,108300.0,92.02,92.13,92.01,92.1,108300.0
2009-07-28 12:30:00,92.11,92.17,92.1,92.15,121100.0,92.11,92.17,92.1,92.15,121100.0
2009-07-28 12:35:00,92.15,92.21,92.15,92.21,46500.0,92.15,92.21,92.15,92.21,46500.0
2009-07-28 12:40:00,92.2,92.2,92.11,92.11,58100.0,92.2,92.2,92.11,92.11,58100.0
2009-07-28 12:45:00,92.11,92.13,92.04,92.07,73900.0,92.11,92.13,92.04,92.07,73900.0
2009-07-28 12:50:00,92.06,92.16,92.06,92.14,72400.0,92.06,92.16,92.06,92.14,72400.0
2009-07-28 12:55:00,92.14,92.17,92.09,92.14,36500.0,92.14,92.17,92.09,92.14,36500.0
2009-07-28 13:00:00,92.14,92.16,92.08,92.14,53700.0,92.14,92.16,92.08,92.14,53700.0
2009-07-28 13:05:00,92.13,92.17,92.08,92.17,62600.0,92.13,92.17,92.08,92.17,62600.0
2009-07-28 13:10:00,92.16,92.19,92.14,92.16,55200.0,92.16,92.19,92.14,92.16,55200.0
2009-07-28 13:15:00,92.16,92.18,92.08,92.15,76600.0,92.16,92.18,92.08,92.15,76600.0
2009-07-28 13:20:00,92.15,92.25,92.14,92.24,47600.0,92.15,92.25,92.14,92.24,47600.0
2009-07-28 13:25:00,92.23,92.26,92.18,92.18,112900.0,92.23,92.26,92.18,92.18,112900.0
2009-07-28 13:30:00,92.17,92.19,92.1,92.11,80900.0,92.17,92.19,92.1,92.11,80900.0
2009-07-28 13:35:00,92.12,92.15,92.07,92.09,43700.0,92.12,92.15,92.07,92.09,43700.0
2009-07-28 13:40:00,92.09,92.11,92.08,92.1,38900.0,92.09,92.11,92.08,92.1,38900.0
2009-07-28 13:45:00,92.1,92.1,92.06,92.07,33200.0,92.1,92.1,92.06,92.07,33200.0
2009-07-28 13:50:00,92.07,92.08,91.97,92.05,85300.0,92.07,92.08,91.97,92.05,85300.0
2009-07-28 13:55:00,92.05,92.11,92.04,92.06,32800.0,92.05,92.11,92.04,92.06,32800.0
2009-07-28 14:00:00,92.07,92.09,92.05,92.09,19000.0,92.07,92.09,92.05,92.09,19000.0
2009-07-28 14:05:00,92.1,92.12,92.08,92.12,25700.0,92.1,92.12,92.08,92.12,25700.0
2009-07-28 14:10:00,92.12,92.12,92.08,92.09,33400.0,92.12,92.12,92.08,92.09,33400.0
2009-07-28 14:15:00,92.09,92.11,92.07,92.08,10300.0,92.09,92.11,92.07,92.08,10300.0
2009-07-28 14:20:00,92.07,92.1,92.05,92.06,79000.0,92.07,92.1,92.05,92.06,79000.0
2009-07-28 14:25:00,92.05,92.06,92.04,92.06,29600.0,92.05,92.06,92.04,92.06,29600.0
2009-07-28 14:30:00,92.05,92.12,92.05,92.12,59800.0,92.05,92.12,92.05,92.12,59800.0
2009-07-28 14:35:00,92.12,92.15,92.1,92.11,73900.0,92.12,92.15,92.1,92.11,73900.0
2009-07-28 14:40:00,92.11,92.14,92.07,92.08,52300.0,92.11,92.14,92.07,92.08,52300.0
2009-07-28 14:45:00,92.08,92.09,92.06,92.09,26200.0,92.08,92.09,92.06,92.09,26200.0
2009-07-28 14:50:00,92.09,92.09,92.07,92.09,16400.0,92.09,92.09,92.07,92.09,16400.0
2009-07-28 14:55:00,92.09,92.09,92.07,92.08,23000.0,92.09,92.09,92.07,92.08,23000.0
2009-07-28 15:00:00,92.08,92.1,92.06,92.07,34200.0,92.08,92.1,92.06,92.07,34200.0
2009-07-28 15:05:00,92.06,92.07,92.03,92.04,61000.0,92.06,92.07,92.03,92.04,61000.0
2009-07-28 15:10:00,92.03,92.04,91.96,91.99,95900.0,92.03,92.04,91.96,91.99,95900.0
2009-07-28 15:15:00,92.0,92.01,91.96,91.98,63300.0,92.0,92.01,91.96,91.98,63300.0
2009-07-28 15:20:00,91.98,91.98,91.91,91.91,54000.0,91.98,91.98,91.91,91.91,54000.0
2009-07-28 15:25:00,91.92,92.03,91.91,92.0,116700.0,91.92,92.03,91.91,92.0,116700.0
2009-07-28 15:30:00,92.0,92.04,92.0,92.03,50900.0,92.0,92.04,92.0,92.03,50900.0
2009-07-28 15:35:00,92.02,92.7,92.02,92.05,96700.0,92.02,92.7,92.02,92.05,96700.0
2009-07-28 15:40:00,92.04,92.11,92.03,92.09,124600.0,92.04,92.11,92.03,92.09,124600.0
2009-07-28 15:45:00,92.09,92.14,92.08,92.13,87300.0,92.09,92.14,92.08,92.13,87300.0
2009-07-28 15:50:00,92.13,92.14,92.1,92.1,101500.0,92.13,92.14,92.1,92.1,101500.0
2009-07-28 15:55:00,92.11,92.13,92.05,92.1,206900.0,92.11,92.13,92.05,92.1,206900.0
2009-07-29 09:30:00,91.67,91.75,91.67,91.69,409200.0,91.67,91.75,91.67,91.69,409200.0
2009-07-29 09:35:00,91.69,91.69,91.46,91.55,307800.0,91.69,91.69,91.46,91.55,307800.0
2009-07-29 09:40:00,91.55,91.55,91.2,91.44,517600.0,91.55,91.55,91.2,91.44,517600.0
2009-07-29 09:45:00,91.44,91.55,91.4,91.42,218200.0,91.44,91.55,91.4,91.42,218200.0
2009-07-29 09:50:00,91.42,91.43,91.3,91.36,211400.0,91.42,91.43,91.3,91.36,211400.0
2009-07-29 09:55:00,91.37,91.44,91.32,91.41,87900.0,91.37,91.44,91.32,91.41,87900.0
2009-07-29 10:00:00,91.41,91.47,91.38,91.45,133500.0,91.41,91.47,91.38,91.45,133500.0
2009-07-29 10:05:00,91.46,91.53,91.46,91.46,105400.0,91.46,91.53,91.46,91.46,105400.0
2009-07-29 10:10:00,91.46,91.5,91.45,91.46,90300.0,91.46,91.5,91.45,91.46,90300.0
2009-07-29 10:15:00,91.46,91.48,91.37,91.38,98200.0,91.46,91.48,91.37,91.38,98200.0
2009-07-29 10:20:00,91.38,91.39,91.26,91.34,198400.0,91.38,91.39,91.26,91.34,198400.0
2009-07-29 10:25:00,91.36,91.54,91.36,91.4,239600.0,91.36,91.54,91.36,91.4,239600.0
2009-07-29 10:30:00,91.4,91.42,91.25,91.32,267900.0,91.4,91.42,91.25,91.32,267900.0
2009-07-29 10:35:00,91.33,91.35,91.22,91.26,173000.0,91.33,91.35,91.22,91.26,173000.0
2009-07-29 10:40:00,91.26,91.37,91.25,91.29,141200.0,91.26,91.37,91.25,91.29,141200.0
2009-07-29 10:45:00,91.3,91.45,91.26,91.45,56300.0,91.3,91.45,91.26,91.45,56300.0
2009-07-29 10:50:00,91.45,91.51,91.4,91.48,215300.0,91.45,91.51,91.4,91.48,215300.0
2009-07-29 10:55:00,91.47,91.49,91.4,91.4,96200.0,91.47,91.49,91.4,91.4,96200.0
2009-07-29 11:00:00,91.41,91.46,91.37,91.37,95400.0,91.41,91.46,91.37,91.37,95400.0
2009-07-29 11:05:00,91.38,91.45,91.33,91.44,75800.0,91.38,91.45,91.33,91.44,75800.0
2009-07-29 11:10:00,91.46,91.46,91.25,91.26,95800.0,91.46,91.46,91.25,91.26,95800.0
2009-07-29 11:15:00,91.26,91.27,90.81,90.88,1175400.0,91.26,91.27,90.81,90.88,1175400.0
2009-07-29 11:20:00,90.88,90.97,90.85,90.96,360500.0,90.88,90.97,90.85,90.96,360500.0
2009-07-29 11:25:00,90.95,91.4,90.92,91.14,326200.0,90.95,91.4,90.92,91.14,326200.0
2009-07-29 11:30:00,91.13,91.13,91.0,91.04,114000.0,91.13,91.13,91.0,91.04,114000.0
2009-07-29 11:35:00,91.03,91.07,91.0,91.03,111200.0,91.03,91.07,91.0,91.03,111200.0
2009-07-29 11:40:00,91.03,91.07,90.99,91.07,117700.0,91.03,91.07,90.99,91.07,117700.0
2009-07-29 11:45:00,91.07,91.07,91.0,91.05,70700.0,91.07,91.07,91.0,91.05,70700.0
2009-07-29 11:50:00,91.05,91.13,91.03,91.13,46300.0,91.05,91.13,91.03,91.13,46300.0
2009-07-29 11:55:00,91.13,91.14,91.1,91.12,47500.0,91.13,91.14,91.1,91.12,47500.0
2009-07-29 12:00:00,91.14,91.19,91.13,91.19,40100.0,91.14,91.19,91.13,91.19,40100.0
2009-07-29 12:05:00,91.19,91.2,91.12,91.15,153200.0,91.19,91.2,91.12,91.15,153200.0
2009-07-29 12:10:00,91.16,91.16,91.1,91.13,45500.0,91.16,91.16,91.1,91.13,45500.0
2009-07-29 12:15:00,91.11,91.18,91.08,91.12,69500.0,91.11,91.18,91.08,91.12,69500.0
2009-07-29 12:20:00,91.14,91.15,91.01,91.07,157400.0,91.14,91.15,91.01,91.07,157400.0
2009-07-29 12:25:00,91.07,91.1,91.03,91.08,132600.0,91.07,91.1,91.03,91.08,132600.0
2009-07-29 12:30:00,91.08,91.09,91.06,91.06,86700.0,91.08,91.09,91.06,91.06,86700.0
2009-07-29 12:35:00,91.04,91.09,91.04,91.08,178300.0,91.04,91.09,91.04,91.08,178300.0
2009-07-29 12:40:00,91.08,91.1,91.06,91.08,94000.0,91.08,91.1,91.06,91.08,94000.0
2009-07-29 12:45:00,91.09,91.12,91.05,91.12,55800.0,91.09,91.12,91.05,91.12,55800.0
2009-07-29 12:50:00,91.11,91.13,91.07,91.12,85600.0,91.11,91.13,91.07,91.12,85600.0
2009-07-29 12:55:00,91.11,91.25,91.09,91.21,135900.0,91.11,91.25,91.09,91.21,135900.0
2009-07-29 13:00:00,91.22,91.23,91.06,91.18,115500.0,91.22,91.23,91.06,91.18,115500.0
2009-07-29 13:05:00,91.18,91.19,91.09,91.11,57800.0,91.18,91.19,91.09,91.11,57800.0
2009-07-29 13:10:00,91.11,91.19,91.07,91.12,49800.0,91.11,91.19,91.07,91.12,49800.0
2009-07-29 13:15:00,91.11,91.12,91.08,91.09,41700.0,91.11,91.12,91.08,91.09,41700.0
2009-07-29 13:20:00,91.08,91.1,91.06,91.1,82500.0,91.08,91.1,91.06,91.1,82500.0
2009-07-29 13:25:00,91.09,91.11,91.0,91.02,94200.0,91.09,91.11,91.0,91.02,94200.0
2009-07-29 13:30:00,91.01,91.01,90.95,91.0,70800.0,91.01,91.01,90.95,91.0,70800.0
2009-07-29 13:35:00,91.0,91.06,91.0,91.05,34200.0,91.0,91.06,91.0,91.05,34200.0
2009-07-29 13:40:00,91.04,91.05,91.02,91.03,27500.0,91.04,91.05,91.02,91.03,27500.0
2009-07-29 13:45:00,91.03,91.05,91.02,91.03,16400.0,91.03,91.05,91.02,91.03,16400.0
2009-07-29 13:50:00,91.03,91.05,91.01,91.04,21700.0,91.03,91.05,91.01,91.04,21700.0
2009-07-29 13:55:00,91.04,91.05,91.03,91.04,19600.0,91.04,91.05,91.03,91.04,19600.0
2009-07-29 14:00:00,91.04,91.08,91.02,91.06,34700.0,91.04,91.08,91.02,91.06,34700.0
2009-07-29 14:05:00,91.06,91.07,91.01,91.04,24400.0,91.06,91.07,91.01,91.04,24400.0
2009-07-29 14:10:00,91.02,91.08,91.01,91.06,33600.0,91.02,91.08,91.01,91.06,33600.0
2009-07-29 14:15:00,91.05,91.15,91.05,91.15,82000.0,91.05,91.15,91.05,91.15,82000.0
2009-07-29 14:20:00,91.15,91.17,91.11,91.17,36500.0,91.15,91.17,91.11,91.17,36500.0
2009-07-29 14:25:00,91.17,91.18,91.12,91.12,72900.0,91.17,91.18,91.12,91.12,72900.0
2009-07-29 14:30:00,91.12,91.18,91.1,91.17,29600.0,91.12,91.18,91.1,91.17,29600.0
2009-07-29 14:35:00,91.18,91.18,91.16,91.16,8400.0,91.18,91.18,91.16,91.16,8400.0
2009-07-29 14:40:00,91.16,91.16,91.13,91.13,10300.0,91.16,91.16,91.13,91.13,10300.0
2009-07-29 14:45:00,91.13,91.14,91.03,91.03,34000.0,91.13,91.14,91.03,91.03,34000.0
2009-07-29 14:50:00,91.02,91.06,91.02,91.04,10800.0,91.02,91.06,91.02,91.04,10800.0
2009-07-29 14:55:00,91.05,91.08,91.04,91.05,14700.0,91.05,91.08,91.04,91.05,14700.0
2009-07-29 15:00:00,91.05,91.1,91.04,91.1,22100.0,91.05,91.1,91.04,91.1,22100.0
2009-07-29 15:05:00,91.09,91.1,91.06,91.09,52100.0,91.09,91.1,91.06,91.09,52100.0
2009-07-29 15:10:00,91.09,91.15,91.09,91.15,31500.0,91.09,91.15,91.09,91.15,31500.0
2009-07-29 15:15:00,91.15,91.15,91.13,91.14,24200.0,91.15,91.15,91.13,91.14,24200.0
2009-07-29 15:20:00,91.15,91.2,91.14,91.2,32100.0,91.15,91.2,91.14,91.2,32100.0
2009-07-29 15:25:00,91.2,91.23,91.19,91.21,16400.0,91.2,91.23,91.19,91.21,16400.0
2009-07-29 15:30:00,91.21,91.22,91.19,91.2,18400.0,91.21,91.22,91.19,91.2,18400.0
2009-07-29 15:35:00,91.2,91.3,91.2,91.28,96300.0,91.2,91.3,91.2,91.28,96300.0
2009-07-29 15:40:00,91.28,91.29,91.23,91.23,45200.0,91.28,91.29,91.23,91.23,45200.0
2009-07-29 15:45:00,91.24,91.27,91.23,91.25,90200.0,91.24,91.27,91.23,91.25,90200.0
2009-07-29 15:50:00,91.24,91.25,91.21,91.21,85300.0,91.24,91.25,91.21,91.21,85300.0
2009-07-29 15:55:00,91.21,91.22,91.15,91.19,175900.0,91.21,91.22,91.15,91.19,175900.0
2009-07-30 09:30:00,91.56,91.61,91.49,91.6,342500.0,91.56,91.61,91.49,91.6,342500.0
2009-07-30 09:35:00,91.61,91.71,91.57,91.6,193600.0,91.61,91.71,91.57,91.6,193600.0
2009-07-30 09:40:00,91.6,91.61,91.5,91.53,73000.0,91.6,91.61,91.5,91.53,73000.0
2009-07-30 09:45:00,91.54,91.56,91.44,91.48,112900.0,91.54,91.56,91.44,91.48,112900.0
2009-07-30 09:50:00,91.47,91.54,91.45,91.5,239900.0,91.47,91.54,91.45,91.5,239900.0
2009-07-30 09:55:00,91.5,91.58,91.49,91.52,135900.0,91.5,91.58,91.49,91.52,135900.0
2009-07-30 10:00:00,91.54,91.59,91.45,91.46,154400.0,91.54,91.59,91.45,91.46,154400.0
2009-07-30 10:05:00,91.46,91.66,91.46,91.65,102900.0,91.46,91.66,91.46,91.65,102900.0
2009-07-30 10:10:00,91.67,91.83,91.64,91.72,267900.0,91.67,91.83,91.64,91.72,267900.0
2009-07-30 10:15:00,91.73,91.84,91.69,91.76,406400.0,91.73,91.84,91.69,91.76,406400.0
2009-07-30 10:20:00,91.75,91.81,91.72,91.73,49300.0,91.75,91.81,91.72,91.73,49300.0
2009-07-30 10:25:00,91.75,91.8,91.74,91.78,39900.0,91.75,91.8,91.74,91.78,39900.0
2009-07-30 10:30:00,91.8,91.92,91.77,91.88,184300.0,91.8,91.92,91.77,91.88,184300.0
2009-07-30 10:35:00,91.88,91.92,91.84,91.91,124800.0,91.88,91.92,91.84,91.91,124800.0
2009-07-30 10:40:00,91.92,92.0,91.88,91.94,144700.0,91.92,92.0,91.88,91.94,144700.0
2009-07-30 10:45:00,91.95,91.98,91.92,91.93,34000.0,91.95,91.98,91.92,91.93,34000.0
2009-07-30 10:50:00,91.93,91.93,91.84,91.85,105300.0,91.93,91.93,91.84,91.85,105300.0
2009-07-30 10:55:00,91.85,91.89,91.82,91.89,30000.0,91.85,91.89,91.82,91.89,30000.0
2009-07-30 11:00:00,91.88,91.98,91.88,91.89,64400.0,91.88,91.98,91.88,91.89,64400.0
2009-07-30 11:05:00,91.89,91.97,91.84,91.88,106100.0,91.89,91.97,91.84,91.88,106100.0
2009-07-30 11:10:00,91.87,91.92,91.86,91.89,31800.0,91.87,91.92,91.86,91.89,31800.0
2009-07-30 11:15:00,91.88,92.0,91.88,91.94,52000.0,91.88,92.0,91.88,91.94,52000.0
2009-07-30 11:20:00,91.95,91.96,91.92,91.92,73900.0,91.95,91.96,91.92,91.92,73900.0
2009-07-30 11:25:00,91.93,91.94,91.85,91.86,26100.0,91.93,91.94,91.85,91.86,26100.0
2009-07-30 11:30:00,91.85,91.9,91.85,91.87,19800.0,91.85,91.9,91.85,91.87,19800.0
2009-07-30 11:35:00,91.87,91.9,91.85,91.88,26900.0,91.87,91.9,91.85,91.88,26900.0
2009-07-30 11:40:00,91.88,91.9,91.81,91.81,48100.0,91.88,91.9,91.81,91.81,48100.0
2009-07-30 11:45:00,91.81,91.83,91.8,91.83,14100.0,91.81,91.83,91.8,91.83,14100.0
2009-07-30 11:50:00,91.82,91.87,91.79,91.8,36100.0,91.82,91.87,91.79,91.8,36100.0
2009-07-30 11:55:00,91.79,91.79,91.73,91.76,54900.0,91.79,91.79,91.73,91.76,54900.0
2009-07-30 12:00:00,91.77,91.8,91.75,91.8,18000.0,91.77,91.8,91.75,91.8,18000.0
2009-07-30 12:05:00,91.81,91.85,91.81,91.81,16100.0,91.81,91.85,91.81,91.81,16100.0
2009-07-30 12:10:00,91.81,91.82,91.77,91.81,16100.0,91.81,91.82,91.77,91.81,16100.0
2009-07-30 12:15:00,91.81,91.83,91.74,91.76,69500.0,91.81,91.83,91.74,91.76,69500.0
2009-07-30 12:20:00,91.76,91.79,91.74,91.78,14000.0,91.76,91.79,91.74,91.78,14000.0
2009-07-30 12:25:00,91.78,91.78,91.7,91.7,11500.0,91.78,91.78,91.7,91.7,11500.0
2009-07-30 12:30:00,91.72,91.75,91.69,91.74,22900.0,91.72,91.75,91.69,91.74,22900.0
2009-07-30 12:35:00,91.72,91.74,91.71,91.72,19100.0,91.72,91.74,91.71,91.72,19100.0
2009-07-30 12:40:00,91.72,91.74,91.71,91.71,28900.0,91.72,91.74,91.71,91.71,28900.0
2009-07-30 12:45:00,91.72,91.78,91.71,91.74,61800.0,91.72,91.78,91.71,91.74,61800.0
2009-07-30 12:50:00,91.75,91.76,91.7,91.75,21500.0,91.75,91.76,91.7,91.75,21500.0
2009-07-30 12:55:00,91.74,91.78,91.72,91.74,8300.0,91.74,91.78,91.72,91.74,8300.0
2009-07-30 13:00:00,91.74,91.83,91.72,91.72,40200.0,91.74,91.83,91.72,91.72,40200.0
2009-07-30 13:05:00,91.71,91.82,91.7,91.76,30800.0,91.71,91.82,91.7,91.76,30800.0
2009-07-30 13:10:00,91.78,91.79,91.74,91.76,20900.0,91.78,91.79,91.74,91.76,20900.0
2009-07-30 13:15:00,91.76,91.79,91.75,91.76,13500.0,91.76,91.79,91.75,91.76,13500.0
2009-07-30 13:20:00,91.75,91.79,91.75,91.79,23400.0,91.75,91.79,91.75,91.79,23400.0
2009-07-30 13:25:00,91.79,91.82,91.77,91.8,36000.0,91.79,91.82,91.77,91.8,36000.0
2009-07-30 13:30:00,91.82,91.98,91.8,91.96,188400.0,91.82,91.98,91.8,91.96,188400.0
2009-07-30 13:35:00,91.96,91.99,91.88,91.89,62500.0,91.96,91.99,91.88,91.89,62500.0
2009-07-30 13:40:00,91.89,91.94,91.88,91.9,43000.0,91.89,91.94,91.88,91.9,43000.0
2009-07-30 13:45:00,91.91,91.93,91.82,91.83,42600.0,91.91,91.93,91.82,91.83,42600.0
2009-07-30 13:50:00,91.84,91.86,91.82,91.82,16300.0,91.84,91.86,91.82,91.82,16300.0
2009-07-30 13:55:00,91.82,91.85,91.77,91.79,39100.0,91.82,91.85,91.77,91.79,39100.0
2009-07-30 14:00:00,91.8,91.89,91.78,91.89,19500.0,91.8,91.89,91.78,91.89,19500.0
2009-07-30 14:05:00,91.89,91.89,91.82,91.83,17300.0,91.89,91.89,91.82,91.83,17300.0
2009-07-30 14:10:00,91.82,91.88,91.82,91.86,18500.0,91.82,91.88,91.82,91.86,18500.0
2009-07-30 14:15:00,91.87,91.87,91.84,91.86,20700.0,91.87,91.87,91.84,91.86,20700.0
2009-07-30 14:20:00,91.86,91.89,91.84,91.89,16600.0,91.86,91.89,91.84,91.89,16600.0
2009-07-30 14:25:00,91.89,91.9,91.86,91.88,15200.0,91.89,91.9,91.86,91.88,15200.0
2009-07-30 14:30:00,91.88,91.91,91.86,91.9,65900.0,91.88,91.91,91.86,91.9,65900.0
2009-07-30 14:35:00,91.9,91.92,91.89,91.9,12100.0,91.9,91.92,91.89,91.9,12100.0
2009-07-30 14:40:00,91.9,91.91,91.87,91.88,32300.0,91.9,91.91,91.87,91.88,32300.0
2009-07-30 14:45:00,91.88,91.88,91.83,91.85,24200.0,91.88,91.88,91.83,91.85,24200.0
2009-07-30 14:50:00,91.84,91.86,91.82,91.85,18100.0,91.84,91.86,91.82,91.85,18100.0
2009-07-30 14:55:00,91.86,91.86,91.84,91.84,19300.0,91.86,91.86,91.84,91.84,19300.0
2009-07-30 15:00:00,91.85,91.86,91.83,91.85,14000.0,91.85,91.86,91.83,91.85,14000.0
2009-07-30 15:05:00,91.85,91.85,91.82,91.84,195900.0,91.85,91.85,91.82,91.84,195900.0
2009-07-30 15:10:00,91.83,91.84,91.78,91.79,43900.0,91.83,91.84,91.78,91.79,43900.0
2009-07-30 15:15:00,91.78,91.81,91.77,91.78,58000.0,91.78,91.81,91.77,91.78,58000.0
2009-07-30 15:20:00,91.77,91.81,91.77,91.81,30800.0,91.77,91.81,91.77,91.81,30800.0
2009-07-30 15:25:00,91.81,91.83,91.8,91.83,23700.0,91.81,91.83,91.8,91.83,23700.0
2009-07-30 15:30:00,91.82,91.83,91.82,91.83,24700.0,91.82,91.83,91.82,91.83,24700.0
2009-07-30 15:35:00,91.83,91.83,91.75,91.76,102700.0,91.83,91.83,91.75,91.76,102700.0
2009-07-30 15:40:00,91.75,91.76,91.68,91.69,110300.0,91.75,91.76,91.68,91.69,110300.0
2009-07-30 15:45:00,91.69,91.69,91.59,91.59,355500.0,91.69,91.69,91.59,91.59,355500.0
2009-07-30 15:50:00,91.59,91.65,91.59,91.62,89800.0,91.59,91.65,91.59,91.62,89800.0
2009-07-30 15:55:00,91.63,91.63,91.59,91.6,75900.0,91.63,91.63,91.59,91.6,75900.0
2009-07-31 09:30:00,91.86,92.04,91.83,92.01,253600.0,91.86,92.04,91.83,92.01,253600.0
2009-07-31 09:35:00,92.01,92.12,92.01,92.02,125200.0,92.01,92.12,92.01,92.02,125200.0
2009-07-31 09:40:00,92.02,92.73,92.0,92.42,986800.0,92.02,92.73,92.0,92.42,986800.0
2009-07-31 09:45:00,92.43,92.5,92.38,92.39,150100.0,92.43,92.5,92.38,92.39,150100.0
2009-07-31 09:50:00,92.38,92.42,92.3,92.31,167100.0,92.38,92.42,92.3,92.31,167100.0
2009-07-31 09:55:00,92.31,92.32,92.25,92.29,46900.0,92.31,92.32,92.25,92.29,46900.0
2009-07-31 10:00:00,92.29,92.29,92.12,92.17,156700.0,92.29,92.29,92.12,92.17,156700.0
2009-07-31 10:05:00,92.19,92.19,92.07,92.15,66100.0,92.19,92.19,92.07,92.15,66100.0
2009-07-31 10:10:00,92.15,92.36,92.15,92.28,101100.0,92.15,92.36,92.15,92.28,101100.0
2009-07-31 10:15:00,92.3,92.39,92.28,92.33,150800.0,92.3,92.39,92.28,92.33,150800.0
2009-07-31 10:20:00,92.34,92.39,92.26,92.31,39200.0,92.34,92.39,92.26,92.31,39200.0
2009-07-31 10:25:00,92.31,92.35,92.24,92.25,69300.0,92.31,92.35,92.24,92.25,69300.0
2009-07-31 10:30:00,92.26,92.34,92.26,92.32,88000.0,92.26,92.34,92.26,92.32,88000.0
2009-07-31 10:35:00,92.32,92.35,92.27,92.35,57600.0,92.32,92.35,92.27,92.35,57600.0
2009-07-31 10:40:00,92.35,92.36,92.24,92.27,143300.0,92.35,92.36,92.24,92.27,143300.0
2009-07-31 10:45:00,92.27,92.28,92.14,92.15,60400.0,92.27,92.28,92.14,92.15,60400.0
2009-07-31 10:50:00,92.17,92.24,92.16,92.22,173700.0,92.17,92.24,92.16,92.22,173700.0
2009-07-31 10:55:00,92.23,92.35,92.23,92.33,222900.0,92.23,92.35,92.23,92.33,222900.0
2009-07-31 11:00:00,92.33,92.35,92.2,92.34,138600.0,92.33,92.35,92.2,92.34,138600.0
2009-07-31 11:05:00,92.34,92.37,92.3,92.31,24900.0,92.34,92.37,92.3,92.31,24900.0
2009-07-31 11:10:00,92.31,92.37,92.29,92.35,45100.0,92.31,92.37,92.29,92.35,45100.0
2009-07-31 11:15:00,92.35,92.46,92.26,92.29,63900.0,92.35,92.46,92.26,92.29,63900.0
2009-07-31 11:20:00,92.3,92.37,92.27,92.3,39500.0,92.3,92.37,92.27,92.3,39500.0
2009-07-31 11:25:00,92.31,92.45,92.31,92.39,73400.0,92.31,92.45,92.31,92.39,73400.0
2009-07-31 11:30:00,92.41,92.44,92.35,92.37,58400.0,92.41,92.44,92.35,92.37,58400.0
2009-07-31 11:35:00,92.39,92.42,92.29,92.31,55700.0,92.39,92.42,92.29,92.31,55700.0
2009-07-31 11:40:00,92.31,93.55,92.28,93.15,1181700.0,92.31,93.55,92.28,93.15,1181700.0
2009-07-31 11:45:00,93.15,93.39,93.1,93.25,1062700.0,93.15,93.39,93.1,93.25,1062700.0
2009-07-31 11:50:00,93.25,94.03,93.25,93.86,942600.0,93.25,94.03,93.25,93.86,942600.0
2009-07-31 11:55:00,93.85,93.85,93.53,93.61,389500.0,93.85,93.85,93.53,93.61,389500.0
2009-07-31 12:00:00,93.62,93.66,93.43,93.44,245900.0,93.62,93.66,93.43,93.44,245900.0
2009-07-31 12:05:00,93.43,93.45,93.31,93.38,259400.0,93.43,93.45,93.31,93.38,259400.0
2009-07-31 12:10:00,93.36,93.44,93.1,93.25,400700.0,93.36,93.44,93.1,93.25,400700.0
2009-07-31 12:15:00,93.24,93.58,93.22,93.45,319300.0,93.24,93.58,93.22,93.45,319300.0
2009-07-31 12:20:00,93.45,93.5,93.35,93.36,114400.0,93.45,93.5,93.35,93.36,114400.0
2009-07-31 12:25:00,93.36,93.44,93.34,93.44,79500.0,93.36,93.44,93.34,93.44,79500.0
2009-07-31 12:30:00,93.46,93.48,93.4,93.47,94700.0,93.46,93.48,93.4,93.47,94700.0
2009-07-31 12:35:00,93.48,93.52,93.46,93.48,60300.0,93.48,93.52,93.46,93.48,60300.0
2009-07-31 12:40:00,93.5,93.5,93.41,93.43,53600.0,93.5,93.5,93.41,93.43,53600.0
2009-07-31 12:45:00,93.43,93.45,93.41,93.41,55300.0,93.43,93.45,93.41,93.41,55300.0
2009-07-31 12:50:00,93.41,93.46,93.36,93.46,136100.0,93.41,93.46,93.36,93.46,136100.0
2009-07-31 12:55:00,93.46,93.48,93.4,93.41,93000.0,93.46,93.48,93.4,93.41,93000.0
2009-07-31 13:00:00,93.38,93.39,93.33,93.34,43000.0,93.38,93.39,93.33,93.34,43000.0
2009-07-31 13:05:00,93.35,93.39,93.35,93.38,30200.0,93.35,93.39,93.35,93.38,30200.0
2009-07-31 13:10:00,93.38,93.39,93.36,93.37,19000.0,93.38,93.39,93.36,93.37,19000.0
2009-07-31 13:15:00,93.37,93.48,93.36,93.45,79000.0,93.37,93.48,93.36,93.45,79000.0
2009-07-31 13:20:00,93.44,93.62,93.44,93.56,126900.0,93.44,93.62,93.44,93.56,126900.0
2009-07-31 13:25:00,93.56,93.62,93.53,93.62,164200.0,93.56,93.62,93.53,93.62,164200.0
2009-07-31 13:30:00,93.63,93.75,93.61,93.75,102400.0,93.63,93.75,93.61,93.75,102400.0
2009-07-31 13:35:00,93.75,93.75,93.67,93.71,113500.0,93.75,93.75,93.67,93.71,113500.0
2009-07-31 13:40:00,93.72,93.76,93.7,93.76,100000.0,93.72,93.76,93.7,93.76,100000.0
2009-07-31 13:45:00,93.76,93.81,93.62,93.65,190200.0,93.76,93.81,93.62,93.65,190200.0
2009-07-31 13:50:00,93.65,93.7,93.64,93.66,63400.0,93.65,93.7,93.64,93.66,63400.0
2009-07-31 13:55:00,93.66,93.68,93.64,93.68,22000.0,93.66,93.68,93.64,93.68,22000.0
2009-07-31 14:00:00,93.67,93.69,93.64,93.64,64300.0,93.67,93.69,93.64,93.64,64300.0
2009-07-31 14:05:00,93.65,93.67,93.63,93.65,57000.0,93.65,93.67,93.63,93.65,57000.0
2009-07-31 14:10:00,93.65,93.68,93.62,93.67,57800.0,93.65,93.68,93.62,93.67,57800.0
2009-07-31 14:15:00,93.67,93.74,93.62,93.72,79800.0,93.67,93.74,93.62,93.72,79800.0
2009-07-31 14:20:00,93.73,93.73,93.65,93.69,73300.0,93.73,93.73,93.65,93.69,73300.0
2009-07-31 14:25:00,93.68,93.82,93.67,93.78,199600.0,93.68,93.82,93.67,93.78,199600.0
2009-07-31 14:30:00,93.77,93.83,93.72,93.81,280700.0,93.77,93.83,93.72,93.81,280700.0
2009-07-31 14:35:00,93.81,93.81,93.71,93.72,94600.0,93.81,93.81,93.71,93.72,94600.0
2009-07-31 14:40:00,93.72,93.72,93.67,93.7,89600.0,93.72,93.72,93.67,93.7,89600.0
2009-07-31 14:45:00,93.69,93.69,93.64,93.66,112600.0,93.69,93.69,93.64,93.66,112600.0
2009-07-31 14:50:00,93.67,93.67,93.63,93.63,41500.0,93.67,93.67,93.63,93.63,41500.0
2009-07-31 14:55:00,93.63,93.65,93.63,93.65,40000.0,93.63,93.65,93.63,93.65,40000.0
2009-07-31 15:00:00,93.65,93.7,93.62,93.64,258800.0,93.65,93.7,93.62,93.64,258800.0
2009-07-31 15:05:00,93.63,93.66,93.56,93.56,76200.0,93.63,93.66,93.56,93.56,76200.0
2009-07-31 15:10:00,93.57,93.57,93.47,93.48,91800.0,93.57,93.57,93.47,93.48,91800.0
2009-07-31 15:15:00,93.48,93.55,93.47,93.53,82300.0,93.48,93.55,93.47,93.53,82300.0
2009-07-31 15:20:00,93.53,93.64,93.53,93.64,83600.0,93.53,93.64,93.53,93.64,83600.0
2009-07-31 15:25:00,93.64,93.68,93.59,93.61,130200.0,93.64,93.68,93.59,93.61,130200.0
2009-07-31 15:30:00,93.61,93.61,93.56,93.6,80500.0,93.61,93.61,93.56,93.6,80500.0
2009-07-31 15:35:00,93.6,93.63,93.57,93.58,66400.0,93.6,93.63,93.57,93.58,66400.0
2009-07-31 15:40:00,93.57,93.6,93.56,93.59,81800.0,93.57,93.6,93.56,93.59,81800.0
2009-07-31 15:45:00,93.58,93.59,93.53,93.56,86500.0,93.58,93.59,93.53,93.56,86500.0
2009-07-31 15:50:00,93.56,93.56,93.44,93.46,215900.0,93.56,93.56,93.44,93.46,215900.0
2009-07-31 15:55:00,93.46,93.5,93.36,93.36,335500.0,93.46,93.5,93.36,93.36,335500.0
2009-08-03 09:30:00,94.14,94.31,94.13,94.22,788400.0,94.14,94.31,94.13,94.22,788400.0
2009-08-03 09:35:00,94.24,94.35,94.22,94.26,462300.0,94.24,94.35,94.22,94.26,462300.0
2009-08-03 09:40:00,94.26,94.28,93.9,93.95,784200.0,94.26,94.28,93.9,93.95,784200.0
2009-08-03 09:45:00,93.95,94.01,93.93,93.99,158800.0,93.95,94.01,93.93,93.99,158800.0
2009-08-03 09:50:00,93.99,94.07,93.89,94.05,135800.0,93.99,94.07,93.89,94.05,135800.0
2009-08-03 09:55:00,94.04,94.11,94.01,94.05,140000.0,94.04,94.11,94.01,94.05,140000.0
2009-08-03 10:00:00,94.06,94.15,94.01,94.05,380600.0,94.06,94.15,94.01,94.05,380600.0
2009-08-03 10:05:00,94.06,94.31,94.06,94.19,489000.0,94.06,94.31,94.06,94.19,489000.0
2009-08-03 10:10:00,94.19,94.26,94.15,94.26,158400.0,94.19,94.26,94.15,94.26,158400.0
2009-08-03 10:15:00,94.26,94.44,94.21,94.39,373200.0,94.26,94.44,94.21,94.39,373200.0
2009-08-03 10:20:00,94.38,94.44,94.27,94.3,246900.0,94.38,94.44,94.27,94.3,246900.0
2009-08-03 10:25:00,94.3,94.4,94.26,94.32,99500.0,94.3,94.4,94.26,94.32,99500.0
2009-08-03 10:30:00,94.32,94.38,94.15,94.16,289100.0,94.32,94.38,94.15,94.16,289100.0
2009-08-03 10:35:00,94.17,94.21,94.09,94.15,196700.0,94.17,94.21,94.09,94.15,196700.0
2009-08-03 10:40:00,94.14,94.22,94.13,94.18,70200.0,94.14,94.22,94.13,94.18,70200.0
2009-08-03 10:45:00,94.18,94.3,94.17,94.24,95500.0,94.18,94.3,94.17,94.24,95500.0
2009-08-03 10:50:00,94.24,94.3,94.24,94.26,64500.0,94.24,94.3,94.24,94.26,64500.0
2009-08-03 10:55:00,94.25,94.29,94.23,94.29,56900.0,94.25,94.29,94.23,94.29,56900.0
2009-08-03 11:00:00,94.29,94.33,94.26,94.28,97600.0,94.29,94.33,94.26,94.28,97600.0
2009-08-03 11:05:00,94.28,94.33,94.24,94.26,159900.0,94.28,94.33,94.24,94.26,159900.0
2009-08-03 11:10:00,94.26,94.34,94.26,94.3,71700.0,94.26,94.34,94.26,94.3,71700.0
2009-08-03 11:15:00,94.3,94.32,94.27,94.3,83300.0,94.3,94.32,94.27,94.3,83300.0
2009-08-03 11:20:00,94.3,94.33,94.23,94.3,182700.0,94.3,94.33,94.23,94.3,182700.0
2009-08-03 11:25:00,94.29,94.32,94.27,94.3,62700.0,94.29,94.32,94.27,94.3,62700.0
2009-08-03 11:30:00,94.3,94.39,94.29,94.33,91800.0,94.3,94.39,94.29,94.33,91800.0
2009-08-03 11:35:00,94.33,94.35,94.26,94.29,52100.0,94.33,94.35,94.26,94.29,52100.0
2009-08-03 11:40:00,94.3,94.37,94.3,94.36,138600.0,94.3,94.37,94.3,94.36,138600.0
2009-08-03 11:45:00,94.37,94.49,94.36,94.45,281800.0,94.37,94.49,94.36,94.45,281800.0
2009-08-03 11:50:00,94.44,94.45,94.32,94.34,81800.0,94.44,94.45,94.32,94.34,81800.0
2009-08-03 11:55:00,94.34,94.46,94.33,94.44,89500.0,94.34,94.46,94.33,94.44,89500.0
2009-08-03 12:00:00,94.44,94.46,94.37,94.42,106900.0,94.44,94.46,94.37,94.42,106900.0
2009-08-03 12:05:00,94.43,94.48,94.42,94.45,119700.0,94.43,94.48,94.42,94.45,119700.0
2009-08-03 12:10:00,94.45,94.48,94.39,94.39,67400.0,94.45,94.48,94.39,94.39,67400.0
2009-08-03 12:15:00,94.4,94.42,94.3,94.32,90100.0,94.4,94.42,94.3,94.32,90100.0
2009-08-03 12:20:00,94.33,94.33,94.29,94.3,49400.0,94.33,94.33,94.29,94.3,49400.0
2009-08-03 12:25:00,94.29,94.32,94.27,94.32,55000.0,94.29,94.32,94.27,94.32,55000.0
2009-08-03 12:30:00,94.32,94.33,94.22,94.22,63600.0,94.32,94.33,94.22,94.22,63600.0
2009-08-03 12:35:00,94.23,94.24,94.11,94.21,95500.0,94.23,94.24,94.11,94.21,95500.0
2009-08-03 12:40:00,94.22,94.28,94.18,94.27,63900.0,94.22,94.28,94.18,94.27,63900.0
2009-08-03 12:45:00,94.28,94.34,94.27,94.29,47500.0,94.28,94.34,94.27,94.29,47500.0
2009-08-03 12:50:00,94.28,94.31,94.26,94.3,47300.0,94.28,94.31,94.26,94.3,47300.0
2009-08-03 12:55:00,94.3,94.32,94.26,94.26,30100.0,94.3,94.32,94.26,94.26,30100.0
2009-08-03 13:00:00,94.26,94.28,94.2,94.25,43300.0,94.26,94.28,94.2,94.25,43300.0
2009-08-03 13:05:00,94.24,94.32,94.23,94.32,40400.0,94.24,94.32,94.23,94.32,40400.0
2009-08-03 13:10:00,94.32,94.36,94.32,94.33,27000.0,94.32,94.36,94.32,94.33,27000.0
2009-08-03 13:15:00,94.35,94.35,94.05,94.06,121700.0,94.35,94.35,94.05,94.06,121700.0
2009-08-03 13:20:00,94.05,94.09,93.9,93.92,163100.0,94.05,94.09,93.9,93.92,163100.0
2009-08-03 13:25:00,93.91,93.97,93.65,93.97,283800.0,93.91,93.97,93.65,93.97,283800.0
2009-08-03 13:30:00,93.98,94.01,93.91,94.0,105500.0,93.98,94.01,93.91,94.0,105500.0
2009-08-03 13:35:00,94.0,94.01,93.94,93.98,60800.0,94.0,94.01,93.94,93.98,60800.0
2009-08-03 13:40:00,93.99,94.02,93.96,93.97,29800.0,93.99,94.02,93.96,93.97,29800.0
2009-08-03 13:45:00,93.96,94.01,93.95,93.99,27100.0,93.96,94.01,93.95,93.99,27100.0
2009-08-03 13:50:00,93.99,94.0,93.92,93.97,51000.0,93.99,94.0,93.92,93.97,51000.0
2009-08-03 13:55:00,93.97,93.98,93.94,93.95,33600.0,93.97,93.98,93.94,93.95,33600.0
2009-08-03 14:00:00,93.96,94.07,93.93,93.97,54900.0,93.96,94.07,93.93,93.97,54900.0
2009-08-03 14:05:00,93.97,94.05,93.96,94.03,82400.0,93.97,94.05,93.96,94.03,82400.0
2009-08-03 14:10:00,94.04,94.09,94.02,94.04,57500.0,94.04,94.09,94.02,94.04,57500.0
2009-08-03 14:15:00,94.04,94.07,93.99,94.0,32400.0,94.04,94.07,93.99,94.0,32400.0
2009-08-03 14:20:00,93.99,94.01,93.98,93.98,65000.0,93.99,94.01,93.98,93.98,65000.0
2009-08-03 14:25:00,93.98,94.01,93.84,93.89,100000.0,93.98,94.01,93.84,93.89,100000.0
2009-08-03 14:30:00,93.88,93.91,93.79,93.8,56200.0,93.88,93.91,93.79,93.8,56200.0
2009-08-03 14:35:00,93.79,93.89,93.76,93.86,73600.0,93.79,93.89,93.76,93.86,73600.0
2009-08-03 14:40:00,93.86,93.88,93.84,93.87,25900.0,93.86,93.88,93.84,93.87,25900.0
2009-08-03 14:45:00,93.88,93.89,93.87,93.88,11300.0,93.88,93.89,93.87,93.88,11300.0
2009-08-03 14:50:00,93.88,93.91,93.85,93.89,44000.0,93.88,93.91,93.85,93.89,44000.0
2009-08-03 14:55:00,93.89,93.89,93.85,93.86,35000.0,93.89,93.89,93.85,93.86,35000.0
2009-08-03 15:00:00,93.86,93.9,93.85,93.9,32200.0,93.86,93.9,93.85,93.9,32200.0
2009-08-03 15:05:00,93.89,93.9,93.86,93.87,30300.0,93.89,93.9,93.86,93.87,30300.0
2009-08-03 15:10:00,93.86,93.87,93.86,93.86,13400.0,93.86,93.87,93.86,93.86,13400.0
2009-08-03 15:15:00,93.87,93.9,93.85,93.87,24700.0,93.87,93.9,93.85,93.87,24700.0
2009-08-03 15:20:00,93.87,93.94,93.86,93.93,27700.0,93.87,93.94,93.86,93.93,27700.0
2009-08-03 15:25:00,93.93,94.0,93.93,93.97,32700.0,93.93,94.0,93.93,93.97,32700.0
2009-08-03 15:30:00,93.97,93.98,93.94,93.96,21700.0,93.97,93.98,93.94,93.96,21700.0
2009-08-03 15:35:00,93.95,93.97,93.92,93.92,23700.0,93.95,93.97,93.92,93.92,23700.0
2009-08-03 15:40:00,93.93,93.93,93.85,93.86,96800.0,93.93,93.93,93.85,93.86,96800.0
2009-08-03 15:45:00,93.86,93.86,93.74,93.75,77500.0,93.86,93.86,93.74,93.75,77500.0
2009-08-03 15:50:00,93.75,93.79,93.74,93.79,93900.0,93.75,93.79,93.74,93.79,93900.0
2009-08-03 15:55:00,93.78,93.92,93.77,93.78,157700.0,93.78,93.92,93.77,93.78,157700.0
2009-08-04 09:30:00,94.18,94.21,93.99,94.02,168100.0,94.18,94.21,93.99,94.02,168100.0
2009-08-04 09:35:00,94.03,94.13,94.02,94.12,101600.0,94.03,94.13,94.02,94.12,101600.0
2009-08-04 09:40:00,94.12,94.15,94.07,94.09,76600.0,94.12,94.15,94.07,94.09,76600.0
2009-08-04 09:45:00,94.09,94.19,94.09,94.17,66600.0,94.09,94.19,94.09,94.17,66600.0
2009-08-04 09:50:00,94.18,94.27,94.13,94.23,199700.0,94.18,94.27,94.13,94.23,199700.0
2009-08-04 09:55:00,94.22,94.27,94.18,94.23,50000.0,94.22,94.27,94.18,94.23,50000.0
2009-08-04 10:00:00,94.26,94.37,94.14,94.22,425600.0,94.26,94.37,94.14,94.22,425600.0
2009-08-04 10:05:00,94.22,94.23,94.07,94.13,159700.0,94.22,94.23,94.07,94.13,159700.0
2009-08-04 10:10:00,94.14,94.22,94.08,94.2,34000.0,94.14,94.22,94.08,94.2,34000.0
2009-08-04 10:15:00,94.21,94.33,94.2,94.3,276000.0,94.21,94.33,94.2,94.3,276000.0
2009-08-04 10:20:00,94.29,94.32,94.21,94.22,111500.0,94.29,94.32,94.21,94.22,111500.0
2009-08-04 10:25:00,94.22,94.23,94.09,94.15,113000.0,94.22,94.23,94.09,94.15,113000.0
2009-08-04 10:30:00,94.15,94.17,94.0,94.02,192900.0,94.15,94.17,94.0,94.02,192900.0
2009-08-04 10:35:00,94.03,94.29,94.02,94.27,108200.0,94.03,94.29,94.02,94.27,108200.0
2009-08-04 10:40:00,94.27,94.75,94.27,94.67,633100.0,94.27,94.75,94.27,94.67,633100.0
2009-08-04 10:45:00,94.67,94.68,94.57,94.6,325600.0,94.67,94.68,94.57,94.6,325600.0
2009-08-04 10:50:00,94.58,94.64,94.55,94.61,237700.0,94.58,94.64,94.55,94.61,237700.0
2009-08-04 10:55:00,94.62,94.64,94.46,94.52,195300.0,94.62,94.64,94.46,94.52,195300.0
2009-08-04 11:00:00,94.53,94.63,94.45,94.6,355900.0,94.53,94.63,94.45,94.6,355900.0
2009-08-04 11:05:00,94.62,94.66,94.55,94.56,185100.0,94.62,94.66,94.55,94.56,185100.0
2009-08-04 11:10:00,94.58,94.65,94.58,94.62,116700.0,94.58,94.65,94.58,94.62,116700.0
2009-08-04 11:15:00,94.62,94.63,94.54,94.62,111300.0,94.62,94.63,94.54,94.62,111300.0
2009-08-04 11:20:00,94.62,94.67,94.57,94.6,145000.0,94.62,94.67,94.57,94.6,145000.0
2009-08-04 11:25:00,94.59,94.63,94.54,94.62,56700.0,94.59,94.63,94.54,94.62,56700.0
2009-08-04 11:30:00,94.61,94.66,94.57,94.58,76500.0,94.61,94.66,94.57,94.58,76500.0
2009-08-04 11:35:00,94.57,94.68,94.57,94.63,139800.0,94.57,94.68,94.57,94.63,139800.0
2009-08-04 11:40:00,94.64,94.67,94.6,94.67,98600.0,94.64,94.67,94.6,94.67,98600.0
2009-08-04 11:45:00,94.66,94.69,94.62,94.62,116400.0,94.66,94.69,94.62,94.62,116400.0
2009-08-04 11:50:00,94.62,94.68,94.58,94.59,76500.0,94.62,94.68,94.58,94.59,76500.0
2009-08-04 11:55:00,94.61,94.68,94.6,94.61,79100.0,94.61,94.68,94.6,94.61,79100.0
2009-08-04 12:00:00,94.61,94.64,94.53,94.6,70800.0,94.61,94.64,94.53,94.6,70800.0
2009-08-04 12:05:00,94.59,94.63,94.58,94.61,34000.0,94.59,94.63,94.58,94.61,34000.0
2009-08-04 12:10:00,94.61,94.63,94.57,94.63,17200.0,94.61,94.63,94.57,94.63,17200.0
2009-08-04 12:15:00,94.63,94.78,94.63,94.78,119900.0,94.63,94.78,94.63,94.78,119900.0
2009-08-04 12:20:00,94.78,94.78,94.66,94.66,82600.0,94.78,94.78,94.66,94.66,82600.0
2009-08-04 12:25:00,94.67,94.73,94.67,94.7,42700.0,94.67,94.73,94.67,94.7,42700.0
2009-08-04 12:30:00,94.7,94.74,94.66,94.7,36100.0,94.7,94.74,94.66,94.7,36100.0
2009-08-04 12:35:00,94.69,94.74,94.66,94.71,64000.0,94.69,94.74,94.66,94.71,64000.0
2009-08-04 12:40:00,94.72,94.93,94.69,94.85,504800.0,94.72,94.93,94.69,94.85,504800.0
2009-08-04 12:45:00,94.87,95.17,94.86,95.04,544900.0,94.87,95.17,94.86,95.04,544900.0
2009-08-04 12:50:00,95.03,95.16,94.99,95.11,273200.0,95.03,95.16,94.99,95.11,273200.0
2009-08-04 12:55:00,95.11,95.25,95.03,95.04,440100.0,95.11,95.25,95.03,95.04,440100.0
2009-08-04 13:00:00,95.05,95.1,95.02,95.03,199500.0,95.05,95.1,95.02,95.03,199500.0
2009-08-04 13:05:00,95.02,95.1,95.02,95.03,64100.0,95.02,95.1,95.02,95.03,64100.0
2009-08-04 13:10:00,95.05,95.1,95.02,95.04,84800.0,95.05,95.1,95.02,95.04,84800.0
2009-08-04 13:15:00,95.04,95.05,94.94,94.94,119400.0,95.04,95.05,94.94,94.94,119400.0
2009-08-04 13:20:00,94.94,95.01,94.89,94.98,109200.0,94.94,95.01,94.89,94.98,109200.0
2009-08-04 13:25:00,94.97,95.0,94.9,94.92,358600.0,94.97,95.0,94.9,94.92,358600.0
2009-08-04 13:30:00,94.92,94.94,94.76,94.77,170200.0,94.92,94.94,94.76,94.77,170200.0
2009-08-04 13:35:00,94.77,94.87,94.73,94.78,141900.0,94.77,94.87,94.73,94.78,141900.0
2009-08-04 13:40:00,94.78,94.83,94.73,94.81,62000.0,94.78,94.83,94.73,94.81,62000.0
2009-08-04 13:45:00,94.8,94.8,94.72,94.73,71200.0,94.8,94.8,94.72,94.73,71200.0
2009-08-04 13:50:00,94.72,94.75,94.71,94.73,38900.0,94.72,94.75,94.71,94.73,38900.0
2009-08-04 13:55:00,94.74,94.75,94.54,94.57,266300.0,94.74,94.75,94.54,94.57,266300.0
2009-08-04 14:00:00,94.57,94.62,94.52,94.57,92900.0,94.57,94.62,94.52,94.57,92900.0
2009-08-04 14:05:00,94.57,94.63,94.51,94.54,59400.0,94.57,94.63,94.51,94.54,59400.0
2009-08-04 14:10:00,94.55,94.66,94.52,94.64,116600.0,94.55,94.66,94.52,94.64,116600.0
2009-08-04 14:15:00,94.64,94.68,94.58,94.61,48200.0,94.64,94.68,94.58,94.61,48200.0
2009-08-04 14:20:00,94.61,94.61,94.56,94.58,46900.0,94.61,94.61,94.56,94.58,46900.0
2009-08-04 14:25:00,94.58,94.66,94.57,94.65,61600.0,94.58,94.66,94.57,94.65,61600.0
2009-08-04 14:30:00,94.64,94.65,94.62,94.63,37200.0,94.64,94.65,94.62,94.63,37200.0
2009-08-04 14:35:00,94.63,94.72,94.62,94.7,66200.0,94.63,94.72,94.62,94.7,66200.0
2009-08-04 14:40:00,94.7,94.72,94.66,94.66,41100.0,94.7,94.72,94.66,94.66,41100.0
2009-08-04 14:45:00,94.67,94.72,94.62,94.63,34500.0,94.67,94.72,94.62,94.63,34500.0
2009-08-04 14:50:00,94.64,94.65,94.6,94.62,29200.0,94.64,94.65,94.6,94.62,29200.0
2009-08-04 14:55:00,94.62,94.65,94.6,94.63,107900.0,94.62,94.65,94.6,94.63,107900.0
2009-08-04 15:00:00,94.61,94.62,94.58,94.6,125400.0,94.61,94.62,94.58,94.6,125400.0
2009-08-04 15:05:00,94.61,94.67,94.58,94.64,66700.0,94.61,94.67,94.58,94.64,66700.0
2009-08-04 15:10:00,94.66,94.67,94.59,94.66,35400.0,94.66,94.67,94.59,94.66,35400.0
2009-08-04 15:15:00,94.66,94.67,94.63,94.65,50700.0,94.66,94.67,94.63,94.65,50700.0
2009-08-04 15:20:00,94.64,94.68,94.64,94.65,51100.0,94.64,94.68,94.64,94.65,51100.0
2009-08-04 15:25:00,94.66,94.67,94.61,94.61,31000.0,94.66,94.67,94.61,94.61,31000.0
2009-08-04 15:30:00,94.61,94.64,94.57,94.6,194800.0,94.61,94.64,94.57,94.6,194800.0
2009-08-04 15:35:00,94.59,94.6,94.55,94.56,54700.0,94.59,94.6,94.55,94.56,54700.0
2009-08-04 15:40:00,94.56,94.59,94.54,94.57,85300.0,94.56,94.59,94.54,94.57,85300.0
2009-08-04 15:45:00,94.58,94.6,94.56,94.59,82200.0,94.58,94.6,94.56,94.59,82200.0
2009-08-04 15:50:00,94.58,94.66,94.58,94.65,76800.0,94.58,94.66,94.58,94.65,76800.0
2009-08-04 15:55:00,94.65,94.78,94.65,94.72,264500.0,94.65,94.78,94.65,94.72,264500.0
2009-08-05 09:30:00,94.88,94.92,94.66,94.67,266100.0,94.88,94.92,94.66,94.67,266100.0
2009-08-05 09:35:00,94.67,94.79,94.66,94.78,67100.0,94.67,94.79,94.66,94.78,67100.0
2009-08-05 09:40:00,94.79,94.83,94.62,94.79,233000.0,94.79,94.83,94.62,94.79,233000.0
2009-08-05 09:45:00,94.79,95.0,94.66,94.74,411000.0,94.79,95.0,94.66,94.74,411000.0
2009-08-05 09:50:00,94.73,94.76,94.46,94.49,509600.0,94.73,94.76,94.46,94.49,509600.0
2009-08-05 09:55:00,94.48,94.58,94.44,94.58,126400.0,94.48,94.58,94.44,94.58,126400.0
2009-08-05 10:00:00,94.58,94.58,94.28,94.36,445000.0,94.58,94.58,94.28,94.36,445000.0
2009-08-05 10:05:00,94.36,94.5,94.31,94.33,275600.0,94.36,94.5,94.31,94.33,275600.0
2009-08-05 10:10:00,94.31,94.34,94.23,94.34,253800.0,94.31,94.34,94.23,94.34,253800.0
2009-08-05 10:15:00,94.35,94.37,94.01,94.2,389700.0,94.35,94.37,94.01,94.2,389700.0
2009-08-05 10:20:00,94.21,94.35,94.16,94.35,119100.0,94.21,94.35,94.16,94.35,119100.0
2009-08-05 10:25:00,94.35,94.46,94.28,94.36,62100.0,94.35,94.46,94.28,94.36,62100.0
2009-08-05 10:30:00,94.36,94.38,94.16,94.21,136200.0,94.36,94.38,94.16,94.21,136200.0
2009-08-05 10:35:00,94.18,94.34,94.12,94.27,224800.0,94.18,94.34,94.12,94.27,224800.0
2009-08-05 10:40:00,94.26,94.33,94.18,94.19,124500.0,94.26,94.33,94.18,94.19,124500.0
2009-08-05 10:45:00,94.19,94.26,94.11,94.24,76500.0,94.19,94.26,94.11,94.24,76500.0
2009-08-05 10:50:00,94.24,94.38,94.19,94.37,43200.0,94.24,94.38,94.19,94.37,43200.0
2009-08-05 10:55:00,94.37,94.47,94.36,94.45,121500.0,94.37,94.47,94.36,94.45,121500.0
2009-08-05 11:00:00,94.45,94.5,94.41,94.48,84500.0,94.45,94.5,94.41,94.48,84500.0
2009-08-05 11:05:00,94.48,94.62,94.45,94.62,146800.0,94.48,94.62,94.45,94.62,146800.0
2009-08-05 11:10:00,94.63,94.66,94.5,94.57,84700.0,94.63,94.66,94.5,94.57,84700.0
2009-08-05 11:15:00,94.57,94.58,94.53,94.56,43600.0,94.57,94.58,94.53,94.56,43600.0
2009-08-05 11:20:00,94.56,94.6,94.38,94.4,168400.0,94.56,94.6,94.38,94.4,168400.0
2009-08-05 11:25:00,94.4,94.56,94.39,94.56,47700.0,94.4,94.56,94.39,94.56,47700.0
2009-08-05 11:30:00,94.55,94.56,94.44,94.52,35600.0,94.55,94.56,94.44,94.52,35600.0
2009-08-05 11:35:00,94.52,94.55,94.46,94.52,64200.0,94.52,94.55,94.46,94.52,64200.0
2009-08-05 11:40:00,94.54,94.62,94.5,94.62,140500.0,94.54,94.62,94.5,94.62,140500.0
2009-08-05 11:45:00,94.63,94.69,94.62,94.64,23400.0,94.63,94.69,94.62,94.64,23400.0
2009-08-05 11:50:00,94.64,94.65,94.45,94.5,95000.0,94.64,94.65,94.45,94.5,95000.0
2009-08-05 11:55:00,94.51,94.53,94.4,94.47,113200.0,94.51,94.53,94.4,94.47,113200.0
2009-08-05 12:00:00,94.46,94.46,94.32,94.36,46400.0,94.46,94.46,94.32,94.36,46400.0
2009-08-05 12:05:00,94.35,94.6,94.29,94.33,85900.0,94.35,94.6,94.29,94.33,85900.0
2009-08-05 12:10:00,94.34,94.45,94.34,94.41,13200.0,94.34,94.45,94.34,94.41,13200.0
2009-08-05 12:15:00,94.42,94.5,94.4,94.5,11300.0,94.42,94.5,94.4,94.5,11300.0
2009-08-05 12:20:00,94.5,94.67,94.5,94.66,85200.0,94.5,94.67,94.5,94.66,85200.0
2009-08-05 12:25:00,94.66,94.72,94.65,94.66,68900.0,94.66,94.72,94.65,94.66,68900.0
2009-08-05 12:30:00,94.66,94.67,94.61,94.61,14300.0,94.66,94.67,94.61,94.61,14300.0
2009-08-05 12:35:00,94.6,94.61,94.46,94.48,71800.0,94.6,94.61,94.46,94.48,71800.0
2009-08-05 12:40:00,94.49,94.59,94.49,94.56,17400.0,94.49,94.59,94.49,94.56,17400.0
2009-08-05 12:45:00,94.57,94.58,94.5,94.53,32000.0,94.57,94.58,94.5,94.53,32000.0
2009-08-05 12:50:00,94.53,94.59,94.52,94.56,23800.0,94.53,94.59,94.52,94.56,23800.0
2009-08-05 12:55:00,94.56,94.56,94.45,94.49,212200.0,94.56,94.56,94.45,94.49,212200.0
2009-08-05 13:00:00,94.48,94.6,94.4,94.42,124300.0,94.48,94.6,94.4,94.42,124300.0
2009-08-05 13:05:00,94.41,94.42,94.31,94.38,160100.0,94.41,94.42,94.31,94.38,160100.0
2009-08-05 13:10:00,94.37,94.42,94.33,94.36,21700.0,94.37,94.42,94.33,94.36,21700.0
2009-08-05 13:15:00,94.34,94.5,94.32,94.47,34900.0,94.34,94.5,94.32,94.47,34900.0
2009-08-05 13:20:00,94.48,94.65,94.45,94.64,81600.0,94.48,94.65,94.45,94.64,81600.0
2009-08-05 13:25:00,94.64,94.66,94.56,94.63,103900.0,94.64,94.66,94.56,94.63,103900.0
2009-08-05 13:30:00,94.64,94.66,94.62,94.65,32800.0,94.64,94.66,94.62,94.65,32800.0
2009-08-05 13:35:00,94.64,94.64,94.56,94.57,33400.0,94.64,94.64,94.56,94.57,33400.0
2009-08-05 13:40:00,94.58,94.81,94.57,94.76,128700.0,94.58,94.81,94.57,94.76,128700.0
2009-08-05 13:45:00,94.73,94.79,94.69,94.72,17900.0,94.73,94.79,94.69,94.72,17900.0
2009-08-05 13:50:00,94.71,94.9,94.71,94.89,213800.0,94.71,94.9,94.71,94.89,213800.0
2009-08-05 13:55:00,94.88,95.05,94.8,94.83,292600.0,94.88,95.05,94.8,94.83,292600.0
2009-08-05 14:00:00,94.83,94.85,94.77,94.79,126700.0,94.83,94.85,94.77,94.79,126700.0
2009-08-05 14:05:00,94.79,94.92,94.79,94.85,62300.0,94.79,94.92,94.79,94.85,62300.0
2009-08-05 14:10:00,94.86,94.87,94.82,94.87,48000.0,94.86,94.87,94.82,94.87,48000.0
2009-08-05 14:15:00,94.86,94.95,94.82,94.87,57800.0,94.86,94.95,94.82,94.87,57800.0
2009-08-05 14:20:00,94.9,94.91,94.84,94.89,19400.0,94.9,94.91,94.84,94.89,19400.0
2009-08-05 14:25:00,94.87,94.96,94.86,94.9,59200.0,94.87,94.96,94.86,94.9,59200.0
2009-08-05 14:30:00,94.9,94.94,94.88,94.93,74300.0,94.9,94.94,94.88,94.93,74300.0
2009-08-05 14:35:00,94.92,95.0,94.89,95.0,83500.0,94.92,95.0,94.89,95.0,83500.0
2009-08-05 14:40:00,95.0,95.02,94.97,94.97,86800.0,95.0,95.02,94.97,94.97,86800.0
2009-08-05 14:45:00,94.98,95.0,94.88,94.95,84600.0,94.98,95.0,94.88,94.95,84600.0
2009-08-05 14:50:00,94.95,94.97,94.86,94.87,30700.0,94.95,94.97,94.86,94.87,30700.0
2009-08-05 14:55:00,94.86,94.91,94.84,94.89,38300.0,94.86,94.91,94.84,94.89,38300.0
2009-08-05 15:00:00,94.88,94.9,94.85,94.86,39200.0,94.88,94.9,94.85,94.86,39200.0
2009-08-05 15:05:00,94.86,94.87,94.84,94.85,23300.0,94.86,94.87,94.84,94.85,23300.0
2009-08-05 15:10:00,94.85,94.87,94.82,94.83,31000.0,94.85,94.87,94.82,94.83,31000.0
2009-08-05 15:15:00,94.84,94.93,94.83,94.91,56400.0,94.84,94.93,94.83,94.91,56400.0
2009-08-05 15:20:00,94.92,94.92,94.89,94.91,29900.0,94.92,94.92,94.89,94.91,29900.0
2009-08-05 15:25:00,94.93,94.95,94.86,94.88,74400.0,94.93,94.95,94.86,94.88,74400.0
2009-08-05 15:30:00,94.87,94.9,94.79,94.81,117200.0,94.87,94.9,94.79,94.81,117200.0
2009-08-05 15:35:00,94.81,94.81,94.75,94.79,43700.0,94.81,94.81,94.75,94.79,43700.0
2009-08-05 15:40:00,94.79,94.82,94.76,94.76,52800.0,94.79,94.82,94.76,94.76,52800.0
2009-08-05 15:45:00,94.75,94.76,94.66,94.66,71700.0,94.75,94.76,94.66,94.66,71700.0
2009-08-05 15:50:00,94.67,94.74,94.65,94.74,44800.0,94.67,94.74,94.65,94.74,44800.0
2009-08-05 15:55:00,94.45,94.75,94.45,94.75,290300.0,94.45,94.75,94.45,94.75,290300.0
2009-08-06 09:30:00,95.01,95.19,94.93,95.15,212200.0,95.01,95.19,94.93,95.15,212200.0
2009-08-06 09:35:00,95.16,95.18,94.97,95.02,131600.0,95.16,95.18,94.97,95.02,131600.0
2009-08-06 09:40:00,95.05,95.1,94.91,94.91,154400.0,95.05,95.1,94.91,94.91,154400.0
2009-08-06 09:45:00,94.92,94.93,94.66,94.68,313200.0,94.92,94.93,94.66,94.68,313200.0
2009-08-06 09:50:00,94.68,94.8,94.66,94.71,389400.0,94.68,94.8,94.66,94.71,389400.0
2009-08-06 09:55:00,94.71,94.75,94.59,94.59,191200.0,94.71,94.75,94.59,94.59,191200.0
2009-08-06 10:00:00,94.59,94.62,94.37,94.53,325700.0,94.59,94.62,94.37,94.53,325700.0
2009-08-06 10:05:00,94.53,94.73,94.53,94.65,186900.0,94.53,94.73,94.53,94.65,186900.0
2009-08-06 10:10:00,94.65,94.68,94.45,94.45,95300.0,94.65,94.68,94.45,94.45,95300.0
2009-08-06 10:15:00,94.46,94.64,94.38,94.59,131900.0,94.46,94.64,94.38,94.59,131900.0
2009-08-06 10:20:00,94.57,95.0,94.41,94.65,253900.0,94.57,95.0,94.41,94.65,253900.0
2009-08-06 10:25:00,94.65,94.7,94.56,94.7,177700.0,94.65,94.7,94.56,94.7,177700.0
2009-08-06 10:30:00,94.7,94.73,94.66,94.66,58700.0,94.7,94.73,94.66,94.66,58700.0
2009-08-06 10:35:00,94.66,94.73,94.54,94.72,51100.0,94.66,94.73,94.54,94.72,51100.0
2009-08-06 10:40:00,94.72,94.74,94.67,94.69,99500.0,94.72,94.74,94.67,94.69,99500.0
2009-08-06 10:45:00,94.7,94.74,94.69,94.7,95300.0,94.7,94.74,94.69,94.7,95300.0
2009-08-06 10:50:00,94.7,94.76,94.69,94.71,54300.0,94.7,94.76,94.69,94.71,54300.0
2009-08-06 10:55:00,94.71,94.72,94.66,94.68,31300.0,94.71,94.72,94.66,94.68,31300.0
2009-08-06 11:00:00,94.68,95.01,94.68,94.94,447400.0,94.68,95.01,94.68,94.94,447400.0
2009-08-06 11:05:00,94.94,95.04,94.92,94.92,280300.0,94.94,95.04,94.92,94.92,280300.0
2009-08-06 11:10:00,94.94,94.94,94.77,94.81,110100.0,94.94,94.94,94.77,94.81,110100.0
2009-08-06 11:15:00,94.84,94.87,94.81,94.82,14900.0,94.84,94.87,94.81,94.82,14900.0
2009-08-06 11:20:00,94.83,94.84,94.74,94.75,22200.0,94.83,94.84,94.74,94.75,22200.0
2009-08-06 11:25:00,94.76,94.77,94.7,94.72,88200.0,94.76,94.77,94.7,94.72,88200.0
2009-08-06 11:30:00,94.7,94.75,94.66,94.7,191100.0,94.7,94.75,94.66,94.7,191100.0
2009-08-06 11:35:00,94.72,94.76,94.63,94.7,66400.0,94.72,94.76,94.63,94.7,66400.0
2009-08-06 11:40:00,94.71,94.77,94.71,94.72,11100.0,94.71,94.77,94.71,94.72,11100.0
2009-08-06 11:45:00,94.72,94.84,94.71,94.83,61200.0,94.72,94.84,94.71,94.83,61200.0
2009-08-06 11:50:00,94.83,94.86,94.79,94.84,10200.0,94.83,94.86,94.79,94.84,10200.0
2009-08-06 11:55:00,94.83,94.85,94.78,94.82,43000.0,94.83,94.85,94.78,94.82,43000.0
2009-08-06 12:00:00,94.83,94.87,94.8,94.81,32000.0,94.83,94.87,94.8,94.81,32000.0
2009-08-06 12:05:00,94.8,94.86,94.79,94.85,33100.0,94.8,94.86,94.79,94.85,33100.0
2009-08-06 12:10:00,94.85,94.85,94.66,94.71,99500.0,94.85,94.85,94.66,94.71,99500.0
2009-08-06 12:15:00,94.71,94.71,94.45,94.5,193400.0,94.71,94.71,94.45,94.5,193400.0
2009-08-06 12:20:00,94.5,94.51,94.45,94.48,79100.0,94.5,94.51,94.45,94.48,79100.0
2009-08-06 12:25:00,94.48,94.51,94.42,94.42,43800.0,94.48,94.51,94.42,94.42,43800.0
2009-08-06 12:30:00,94.41,94.49,94.38,94.43,79200.0,94.41,94.49,94.38,94.43,79200.0
2009-08-06 12:35:00,94.41,94.48,94.41,94.44,56100.0,94.41,94.48,94.41,94.44,56100.0
2009-08-06 12:40:00,94.44,94.52,94.44,94.51,144800.0,94.44,94.52,94.44,94.51,144800.0
2009-08-06 12:45:00,94.53,94.58,94.49,94.52,28400.0,94.53,94.58,94.49,94.52,28400.0
2009-08-06 12:50:00,94.53,94.53,94.42,94.49,78000.0,94.53,94.53,94.42,94.49,78000.0
2009-08-06 12:55:00,94.5,94.51,94.39,94.41,48900.0,94.5,94.51,94.39,94.41,48900.0
2009-08-06 13:00:00,94.41,94.43,94.32,94.35,90200.0,94.41,94.43,94.32,94.35,90200.0
2009-08-06 13:05:00,94.35,94.38,94.28,94.37,77700.0,94.35,94.38,94.28,94.37,77700.0
2009-08-06 13:10:00,94.37,94.45,94.36,94.4,84600.0,94.37,94.45,94.36,94.4,84600.0
2009-08-06 13:15:00,94.4,94.46,94.39,94.39,30300.0,94.4,94.46,94.39,94.39,30300.0
2009-08-06 13:20:00,94.4,94.44,94.32,94.34,63800.0,94.4,94.44,94.32,94.34,63800.0
2009-08-06 13:25:00,94.33,94.35,94.17,94.28,348900.0,94.33,94.35,94.17,94.28,348900.0
2009-08-06 13:30:00,94.27,94.36,94.27,94.34,84000.0,94.27,94.36,94.27,94.34,84000.0
2009-08-06 13:35:00,94.34,94.36,94.26,94.28,88100.0,94.34,94.36,94.26,94.28,88100.0
2009-08-06 13:40:00,94.3,94.48,94.13,94.25,711100.0,94.3,94.48,94.13,94.25,711100.0
2009-08-06 13:45:00,94.26,94.35,94.25,94.31,87800.0,94.26,94.35,94.25,94.31,87800.0
2009-08-06 13:50:00,94.3,94.38,94.27,94.33,52600.0,94.3,94.38,94.27,94.33,52600.0
2009-08-06 13:55:00,94.34,94.34,93.96,94.11,347200.0,94.34,94.34,93.96,94.11,347200.0
2009-08-06 14:00:00,94.11,94.13,93.76,93.97,475700.0,94.11,94.13,93.76,93.97,475700.0
2009-08-06 14:05:00,93.96,94.03,93.88,93.95,131300.0,93.96,94.03,93.88,93.95,131300.0
2009-08-06 14:10:00,93.96,94.0,93.83,93.98,91400.0,93.96,94.0,93.83,93.98,91400.0
2009-08-06 14:15:00,93.97,94.09,93.95,94.09,39400.0,93.97,94.09,93.95,94.09,39400.0
2009-08-06 14:20:00,94.09,94.11,94.0,94.1,52900.0,94.09,94.11,94.0,94.1,52900.0
2009-08-06 14:25:00,94.1,94.23,94.1,94.18,95900.0,94.1,94.23,94.1,94.18,95900.0
2009-08-06 14:30:00,94.18,94.18,94.03,94.06,62900.0,94.18,94.18,94.03,94.06,62900.0
2009-08-06 14:35:00,94.03,94.85,94.02,94.73,1515900.0,94.03,94.85,94.02,94.73,1515900.0
2009-08-06 14:40:00,94.74,95.1,94.56,94.67,1122000.0,94.74,95.1,94.56,94.67,1122000.0
2009-08-06 14:45:00,94.67,94.75,94.55,94.62,189300.0,94.67,94.75,94.55,94.62,189300.0
2009-08-06 14:50:00,94.62,94.79,94.6,94.64,217900.0,94.62,94.79,94.6,94.64,217900.0
2009-08-06 14:55:00,94.64,94.77,94.44,94.55,358600.0,94.64,94.77,94.44,94.55,358600.0
2009-08-06 15:00:00,94.54,94.68,94.48,94.52,301800.0,94.54,94.68,94.48,94.52,301800.0
2009-08-06 15:05:00,94.51,94.62,94.49,94.61,86700.0,94.51,94.62,94.49,94.61,86700.0
2009-08-06 15:10:00,94.62,94.7,94.51,94.59,133700.0,94.62,94.7,94.51,94.59,133700.0
2009-08-06 15:15:00,94.59,94.69,94.59,94.68,51600.0,94.59,94.69,94.59,94.68,51600.0
2009-08-06 15:20:00,94.68,94.68,94.62,94.63,47200.0,94.68,94.68,94.62,94.63,47200.0
2009-08-06 15:25:00,94.62,94.63,94.52,94.53,48600.0,94.62,94.63,94.52,94.53,48600.0
2009-08-06 15:30:00,94.54,94.54,94.48,94.53,28300.0,94.54,94.54,94.48,94.53,28300.0
2009-08-06 15:35:00,94.54,94.62,94.51,94.58,40200.0,94.54,94.62,94.51,94.58,40200.0
2009-08-06 15:40:00,94.58,94.59,94.54,94.58,39800.0,94.58,94.59,94.54,94.58,39800.0
2009-08-06 15:45:00,94.58,94.59,94.55,94.58,52800.0,94.58,94.59,94.55,94.58,52800.0
2009-08-06 15:50:00,94.58,94.59,94.54,94.58,75300.0,94.58,94.59,94.54,94.58,75300.0
2009-08-06 15:55:00,94.59,94.59,94.52,94.57,106700.0,94.59,94.59,94.52,94.57,106700.0
2009-08-07 09:30:00,94.32,94.64,94.28,94.43,216500.0,94.32,94.64,94.28,94.43,216500.0
2009-08-07 09:35:00,94.42,94.46,94.07,94.14,273600.0,94.42,94.46,94.07,94.14,273600.0
2009-08-07 09:40:00,94.12,94.25,93.9,94.05,159000.0,94.12,94.25,93.9,94.05,159000.0
2009-08-07 09:45:00,94.05,94.16,93.96,94.14,87400.0,94.05,94.16,93.96,94.14,87400.0
2009-08-07 09:50:00,94.13,94.2,93.87,94.05,139200.0,94.13,94.2,93.87,94.05,139200.0
2009-08-07 09:55:00,94.05,94.16,93.86,93.89,158600.0,94.05,94.16,93.86,93.89,158600.0
2009-08-07 10:00:00,93.88,93.88,93.71,93.83,202400.0,93.88,93.88,93.71,93.83,202400.0
2009-08-07 10:05:00,93.83,93.84,93.64,93.76,316500.0,93.83,93.84,93.64,93.76,316500.0
2009-08-07 10:10:00,93.77,93.99,93.64,93.77,265900.0,93.77,93.99,93.64,93.77,265900.0
2009-08-07 10:15:00,93.79,94.02,93.79,93.94,65100.0,93.79,94.02,93.79,93.94,65100.0
2009-08-07 10:20:00,93.95,94.0,93.68,93.86,84700.0,93.95,94.0,93.68,93.86,84700.0
2009-08-07 10:25:00,93.88,93.93,93.75,93.8,40500.0,93.88,93.93,93.75,93.8,40500.0
2009-08-07 10:30:00,93.84,93.91,93.75,93.9,43000.0,93.84,93.91,93.75,93.9,43000.0
2009-08-07 10:35:00,93.88,94.12,93.81,94.06,195000.0,93.88,94.12,93.81,94.06,195000.0
2009-08-07 10:40:00,94.06,94.06,93.66,93.72,154800.0,94.06,94.06,93.66,93.72,154800.0
2009-08-07 10:45:00,93.73,93.89,93.73,93.78,87900.0,93.73,93.89,93.73,93.78,87900.0
2009-08-07 10:50:00,93.78,93.97,93.72,93.76,67100.0,93.78,93.97,93.72,93.76,67100.0
2009-08-07 10:55:00,93.77,93.89,93.68,93.82,44000.0,93.77,93.89,93.68,93.82,44000.0
2009-08-07 11:00:00,93.81,93.88,93.79,93.84,84900.0,93.81,93.88,93.79,93.84,84900.0
2009-08-07 11:05:00,93.85,93.94,93.77,93.82,55000.0,93.85,93.94,93.77,93.82,55000.0
2009-08-07 11:10:00,93.83,93.96,93.83,93.94,41700.0,93.83,93.96,93.83,93.94,41700.0
2009-08-07 11:15:00,93.95,94.0,93.88,93.9,119700.0,93.95,94.0,93.88,93.9,119700.0
2009-08-07 11:20:00,93.89,94.07,93.86,94.0,165000.0,93.89,94.07,93.86,94.0,165000.0
2009-08-07 11:25:00,94.0,94.02,93.92,93.97,41900.0,94.0,94.02,93.92,93.97,41900.0
2009-08-07 11:30:00,93.97,94.05,93.94,93.94,50000.0,93.97,94.05,93.94,93.94,50000.0
2009-08-07 11:35:00,93.94,94.1,93.92,94.06,191000.0,93.94,94.1,93.92,94.06,191000.0
2009-08-07 11:40:00,94.04,94.04,93.92,93.96,43400.0,94.04,94.04,93.92,93.96,43400.0
2009-08-07 11:45:00,93.96,94.06,93.95,94.02,75800.0,93.96,94.06,93.95,94.02,75800.0
2009-08-07 11:50:00,94.01,94.03,93.93,93.93,61700.0,94.01,94.03,93.93,93.93,61700.0
2009-08-07 11:55:00,93.94,94.02,93.9,93.93,50800.0,93.94,94.02,93.9,93.93,50800.0
2009-08-07 12:00:00,93.92,93.96,93.77,93.84,135500.0,93.92,93.96,93.77,93.84,135500.0
2009-08-07 12:05:00,93.84,93.93,93.81,93.82,41300.0,93.84,93.93,93.81,93.82,41300.0
2009-08-07 12:10:00,93.83,93.94,93.82,93.89,38700.0,93.83,93.94,93.82,93.89,38700.0
2009-08-07 12:15:00,93.91,93.99,93.9,93.93,37500.0,93.91,93.99,93.9,93.93,37500.0
2009-08-07 12:20:00,93.93,93.93,93.82,93.89,18800.0,93.93,93.93,93.82,93.89,18800.0
2009-08-07 12:25:00,93.88,93.95,93.88,93.93,32100.0,93.88,93.95,93.88,93.93,32100.0
2009-08-07 12:30:00,93.94,93.95,93.82,93.85,58700.0,93.94,93.95,93.82,93.85,58700.0
2009-08-07 12:35:00,93.86,93.95,93.86,93.92,17900.0,93.86,93.95,93.86,93.92,17900.0
2009-08-07 12:40:00,93.92,93.92,93.88,93.9,25300.0,93.92,93.92,93.88,93.9,25300.0
2009-08-07 12:45:00,93.92,93.95,93.87,93.89,19500.0,93.92,93.95,93.87,93.89,19500.0
2009-08-07 12:50:00,93.89,93.92,93.89,93.91,7800.0,93.89,93.92,93.89,93.91,7800.0
2009-08-07 12:55:00,93.91,93.97,93.9,93.9,56800.0,93.91,93.97,93.9,93.9,56800.0
2009-08-07 13:00:00,93.9,94.0,93.87,93.89,40500.0,93.9,94.0,93.87,93.89,40500.0
2009-08-07 13:05:00,93.9,93.9,93.84,93.89,14500.0,93.9,93.9,93.84,93.89,14500.0
2009-08-07 13:10:00,93.88,93.89,93.85,93.88,16100.0,93.88,93.89,93.85,93.88,16100.0
2009-08-07 13:15:00,93.88,94.0,93.87,93.99,27800.0,93.88,94.0,93.87,93.99,27800.0
2009-08-07 13:20:00,93.99,94.0,93.91,93.92,40300.0,93.99,94.0,93.91,93.92,40300.0
2009-08-07 13:25:00,93.93,94.0,93.93,93.99,58400.0,93.93,94.0,93.93,93.99,58400.0
2009-08-07 13:30:00,93.99,93.99,93.87,93.91,138300.0,93.99,93.99,93.87,93.91,138300.0
2009-08-07 13:35:00,93.91,93.94,93.85,93.86,34900.0,93.91,93.94,93.85,93.86,34900.0
2009-08-07 13:40:00,93.84,93.89,93.81,93.87,32300.0,93.84,93.89,93.81,93.87,32300.0
2009-08-07 13:45:00,93.89,93.9,93.76,93.77,139400.0,93.89,93.9,93.76,93.77,139400.0
2009-08-07 13:50:00,93.77,93.8,93.7,93.75,151200.0,93.77,93.8,93.7,93.75,151200.0
2009-08-07 13:55:00,93.76,93.77,93.72,93.73,40500.0,93.76,93.77,93.72,93.73,40500.0
2009-08-07 14:00:00,93.73,93.76,93.67,93.69,107900.0,93.73,93.76,93.67,93.69,107900.0
2009-08-07 14:05:00,93.68,93.71,93.65,93.7,51500.0,93.68,93.71,93.65,93.7,51500.0
2009-08-07 14:10:00,93.7,93.74,93.7,93.72,57400.0,93.7,93.74,93.7,93.72,57400.0
2009-08-07 14:15:00,93.71,93.79,93.71,93.76,104600.0,93.71,93.79,93.71,93.76,104600.0
2009-08-07 14:20:00,93.76,93.79,93.67,93.68,38400.0,93.76,93.79,93.67,93.68,38400.0
2009-08-07 14:25:00,93.68,93.7,93.67,93.69,19400.0,93.68,93.7,93.67,93.69,19400.0
2009-08-07 14:30:00,93.69,93.69,93.6,93.64,112400.0,93.69,93.69,93.6,93.64,112400.0
2009-08-07 14:35:00,93.65,93.67,93.61,93.67,28100.0,93.65,93.67,93.61,93.67,28100.0
2009-08-07 14:40:00,93.66,93.72,93.65,93.68,91200.0,93.66,93.72,93.65,93.68,91200.0
2009-08-07 14:45:00,93.68,93.7,93.67,93.68,33700.0,93.68,93.7,93.67,93.68,33700.0
2009-08-07 14:50:00,93.68,93.69,93.61,93.69,48800.0,93.68,93.69,93.61,93.69,48800.0
2009-08-07 14:55:00,93.69,93.7,93.64,93.68,28900.0,93.69,93.7,93.64,93.68,28900.0
2009-08-07 15:00:00,93.68,93.71,93.67,93.7,45900.0,93.68,93.71,93.67,93.7,45900.0
2009-08-07 15:05:00,93.7,93.72,93.67,93.7,30900.0,93.7,93.72,93.67,93.7,30900.0
2009-08-07 15:10:00,93.7,93.73,93.69,93.73,24000.0,93.7,93.73,93.69,93.73,24000.0
2009-08-07 15:15:00,93.73,93.74,93.72,93.73,18900.0,93.73,93.74,93.72,93.73,18900.0
2009-08-07 15:20:00,93.73,93.73,93.69,93.73,48300.0,93.73,93.73,93.69,93.73,48300.0
2009-08-07 15:25:00,93.73,93.75,93.72,93.75,46100.0,93.73,93.75,93.72,93.75,46100.0
2009-08-07 15:30:00,93.75,93.75,93.69,93.72,46800.0,93.75,93.75,93.69,93.72,46800.0
2009-08-07 15:35:00,93.73,93.74,93.69,93.71,65100.0,93.73,93.74,93.69,93.71,65100.0
2009-08-07 15:40:00,93.71,93.72,93.69,93.7,44600.0,93.71,93.72,93.69,93.7,44600.0
2009-08-07 15:45:00,93.7,93.71,93.64,93.65,53700.0,93.7,93.71,93.64,93.65,53700.0
2009-08-07 15:50:00,93.64,93.67,93.64,93.67,72400.0,93.64,93.67,93.64,93.67,72400.0
2009-08-07 15:55:00,93.66,93.73,93.64,93.73,198200.0,93.66,93.73,93.64,93.73,198200.0
2009-08-10 09:30:00,92.91,92.91,92.77,92.81,421500.0,92.91,92.91,92.77,92.81,421500.0
2009-08-10 09:35:00,92.81,92.9,92.78,92.8,129800.0,92.81,92.9,92.78,92.8,129800.0
2009-08-10 09:40:00,92.79,92.94,92.79,92.86,101500.0,92.79,92.94,92.79,92.86,101500.0
2009-08-10 09:45:00,92.85,92.86,92.6,92.72,355800.0,92.85,92.86,92.6,92.72,355800.0
2009-08-10 09:50:00,92.72,92.77,92.68,92.72,115200.0,92.72,92.77,92.68,92.72,115200.0
2009-08-10 09:55:00,92.72,92.83,92.71,92.72,70600.0,92.72,92.83,92.71,92.72,70600.0
2009-08-10 10:00:00,92.71,92.79,92.7,92.74,117600.0,92.71,92.79,92.7,92.74,117600.0
2009-08-10 10:05:00,92.75,92.8,92.66,92.78,154200.0,92.75,92.8,92.66,92.78,154200.0
2009-08-10 10:10:00,92.78,92.83,92.74,92.77,34800.0,92.78,92.83,92.74,92.77,34800.0
2009-08-10 10:15:00,92.77,92.8,92.72,92.74,49900.0,92.77,92.8,92.72,92.74,49900.0
2009-08-10 10:20:00,92.74,92.77,92.69,92.76,66500.0,92.74,92.77,92.69,92.76,66500.0
2009-08-10 10:25:00,92.75,92.84,92.74,92.84,74500.0,92.75,92.84,92.74,92.84,74500.0
2009-08-10 10:30:00,92.84,92.85,92.79,92.83,73600.0,92.84,92.85,92.79,92.83,73600.0
2009-08-10 10:35:00,92.82,92.91,92.75,92.9,45700.0,92.82,92.91,92.75,92.9,45700.0
2009-08-10 10:40:00,92.9,92.93,92.83,92.86,93100.0,92.9,92.93,92.83,92.86,93100.0
2009-08-10 10:45:00,92.86,92.89,92.75,92.75,102800.0,92.86,92.89,92.75,92.75,102800.0
2009-08-10 10:50:00,92.74,92.89,92.74,92.78,75000.0,92.74,92.89,92.74,92.78,75000.0
2009-08-10 10:55:00,92.78,92.82,92.74,92.81,59500.0,92.78,92.82,92.74,92.81,59500.0
2009-08-10 11:00:00,92.81,92.85,92.75,92.75,74500.0,92.81,92.85,92.75,92.75,74500.0
2009-08-10 11:05:00,92.75,92.82,92.68,92.71,152500.0,92.75,92.82,92.68,92.71,152500.0
2009-08-10 11:10:00,92.72,92.78,92.69,92.73,78800.0,92.72,92.78,92.69,92.73,78800.0
2009-08-10 11:15:00,92.74,92.79,92.72,92.77,38000.0,92.74,92.79,92.72,92.77,38000.0
2009-08-10 11:20:00,92.77,92.82,92.7,92.79,80600.0,92.77,92.82,92.7,92.79,80600.0
2009-08-10 11:25:00,92.8,92.88,92.8,92.88,30700.0,92.8,92.88,92.8,92.88,30700.0
2009-08-10 11:30:00,92.88,92.92,92.83,92.91,41100.0,92.88,92.92,92.83,92.91,41100.0
2009-08-10 11:35:00,92.92,92.92,92.88,92.91,18100.0,92.92,92.92,92.88,92.91,18100.0
2009-08-10 11:40:00,92.92,92.94,92.87,92.87,14500.0,92.92,92.94,92.87,92.87,14500.0
2009-08-10 11:45:00,92.87,92.89,92.85,92.88,23600.0,92.87,92.89,92.85,92.88,23600.0
2009-08-10 11:50:00,92.87,92.92,92.85,92.86,25500.0,92.87,92.92,92.85,92.86,25500.0
2009-08-10 11:55:00,92.86,92.97,92.85,92.93,77500.0,92.86,92.97,92.85,92.93,77500.0
2009-08-10 12:00:00,92.96,93.03,92.94,93.03,39900.0,92.96,93.03,92.94,93.03,39900.0
2009-08-10 12:05:00,93.02,93.14,93.02,93.07,74100.0,93.02,93.14,93.02,93.07,74100.0
2009-08-10 12:10:00,93.06,93.08,92.93,92.99,31100.0,93.06,93.08,92.93,92.99,31100.0
2009-08-10 12:15:00,92.98,93.02,92.93,92.93,15100.0,92.98,93.02,92.93,92.93,15100.0
2009-08-10 12:20:00,92.92,92.95,92.91,92.95,57300.0,92.92,92.95,92.91,92.95,57300.0
2009-08-10 12:25:00,92.96,92.96,92.82,92.84,34700.0,92.96,92.96,92.82,92.84,34700.0
2009-08-10 12:30:00,92.85,92.86,92.68,92.68,111000.0,92.85,92.86,92.68,92.68,111000.0
2009-08-10 12:35:00,92.69,92.7,92.65,92.67,34300.0,92.69,92.7,92.65,92.67,34300.0
2009-08-10 12:40:00,92.67,92.79,92.66,92.75,54000.0,92.67,92.79,92.66,92.75,54000.0
2009-08-10 12:45:00,92.75,92.83,92.74,92.78,40100.0,92.75,92.83,92.74,92.78,40100.0
2009-08-10 12:50:00,92.78,92.91,92.77,92.88,29600.0,92.78,92.91,92.77,92.88,29600.0
2009-08-10 12:55:00,92.88,92.92,92.86,92.89,36200.0,92.88,92.92,92.86,92.89,36200.0
2009-08-10 13:00:00,92.88,92.88,92.8,92.81,35200.0,92.88,92.88,92.8,92.81,35200.0
2009-08-10 13:05:00,92.82,92.83,92.74,92.76,40400.0,92.82,92.83,92.74,92.76,40400.0
2009-08-10 13:10:00,92.78,92.83,92.78,92.83,49900.0,92.78,92.83,92.78,92.83,49900.0
2009-08-10 13:15:00,92.83,92.86,92.77,92.82,40000.0,92.83,92.86,92.77,92.82,40000.0
2009-08-10 13:20:00,92.8,92.8,92.67,92.7,54900.0,92.8,92.8,92.67,92.7,54900.0
2009-08-10 13:25:00,92.71,92.75,92.69,92.74,49400.0,92.71,92.75,92.69,92.74,49400.0
2009-08-10 13:30:00,92.76,92.84,92.74,92.83,32000.0,92.76,92.84,92.74,92.83,32000.0
2009-08-10 13:35:00,92.83,92.84,92.77,92.77,32800.0,92.83,92.84,92.77,92.77,32800.0
2009-08-10 13:40:00,92.77,92.84,92.76,92.83,55100.0,92.77,92.84,92.76,92.83,55100.0
2009-08-10 13:45:00,92.83,92.84,92.78,92.8,32800.0,92.83,92.84,92.78,92.8,32800.0
2009-08-10 13:50:00,92.79,92.83,92.79,92.8,29900.0,92.79,92.83,92.79,92.8,29900.0
2009-08-10 13:55:00,92.8,92.81,92.75,92.75,14500.0,92.8,92.81,92.75,92.75,14500.0
2009-08-10 14:00:00,92.75,92.75,92.69,92.71,99300.0,92.75,92.75,92.69,92.71,99300.0
2009-08-10 14:05:00,92.71,92.77,92.7,92.72,38000.0,92.71,92.77,92.7,92.72,38000.0
2009-08-10 14:10:00,92.73,92.73,92.68,92.68,15200.0,92.73,92.73,92.68,92.68,15200.0
2009-08-10 14:15:00,92.68,92.7,92.65,92.67,65000.0,92.68,92.7,92.65,92.67,65000.0
2009-08-10 14:20:00,92.68,92.71,92.64,92.7,48200.0,92.68,92.71,92.64,92.7,48200.0
2009-08-10 14:25:00,92.7,92.73,92.68,92.72,37000.0,92.7,92.73,92.68,92.72,37000.0
2009-08-10 14:30:00,92.71,92.72,92.65,92.69,34600.0,92.71,92.72,92.65,92.69,34600.0
2009-08-10 14:35:00,92.7,92.73,92.69,92.73,36700.0,92.7,92.73,92.69,92.73,36700.0
2009-08-10 14:40:00,92.72,92.73,92.65,92.69,81600.0,92.72,92.73,92.65,92.69,81600.0
2009-08-10 14:45:00,92.69,92.7,92.65,92.67,33100.0,92.69,92.7,92.65,92.67,33100.0
2009-08-10 14:50:00,92.67,92.71,92.62,92.71,56600.0,92.67,92.71,92.62,92.71,56600.0
2009-08-10 14:55:00,92.71,92.73,92.69,92.69,29400.0,92.71,92.73,92.69,92.69,29400.0
2009-08-10 15:00:00,92.7,92.73,92.68,92.71,71700.0,92.7,92.73,92.68,92.71,71700.0
2009-08-10 15:05:00,92.71,92.71,92.67,92.69,50400.0,92.71,92.71,92.67,92.69,50400.0
2009-08-10 15:10:00,92.7,92.73,92.7,92.71,34900.0,92.7,92.73,92.7,92.71,34900.0
2009-08-10 15:15:00,92.72,92.73,92.71,92.72,32800.0,92.72,92.73,92.71,92.72,32800.0
2009-08-10 15:20:00,92.73,92.73,92.67,92.71,80900.0,92.73,92.73,92.67,92.71,80900.0
2009-08-10 15:25:00,92.72,92.73,92.7,92.73,67200.0,92.72,92.73,92.7,92.73,67200.0
2009-08-10 15:30:00,92.72,92.73,92.71,92.71,26700.0,92.72,92.73,92.71,92.71,26700.0
2009-08-10 15:35:00,92.72,92.74,92.71,92.73,70900.0,92.72,92.74,92.71,92.73,70900.0
2009-08-10 15:40:00,92.72,92.74,92.72,92.74,44500.0,92.72,92.74,92.72,92.74,44500.0
2009-08-10 15:45:00,92.74,92.84,92.73,92.84,156000.0,92.74,92.84,92.73,92.84,156000.0
2009-08-10 15:50:00,92.82,92.83,92.75,92.78,134500.0,92.82,92.83,92.75,92.78,134500.0
2009-08-10 15:55:00,92.77,92.93,92.77,92.93,294500.0,92.77,92.93,92.77,92.93,294500.0
2009-08-11 09:30:00,92.67,92.7,92.49,92.63,566000.0,92.67,92.7,92.49,92.63,566000.0
2009-08-11 09:35:00,92.64,92.66,92.6,92.65,72200.0,92.64,92.66,92.6,92.65,72200.0
2009-08-11 09:40:00,92.63,92.64,92.41,92.48,200100.0,92.63,92.64,92.41,92.48,200100.0
2009-08-11 09:45:00,92.49,92.61,92.47,92.55,115500.0,92.49,92.61,92.47,92.55,115500.0
2009-08-11 09:50:00,92.55,92.58,92.49,92.53,83600.0,92.55,92.58,92.49,92.53,83600.0
2009-08-11 09:55:00,92.53,92.65,92.49,92.55,58800.0,92.53,92.65,92.49,92.55,58800.0
2009-08-11 10:00:00,92.56,92.61,92.47,92.53,78500.0,92.56,92.61,92.47,92.53,78500.0
2009-08-11 10:05:00,92.53,92.56,92.45,92.54,90500.0,92.53,92.56,92.45,92.54,90500.0
2009-08-11 10:10:00,92.55,92.67,92.52,92.66,76000.0,92.55,92.67,92.52,92.66,76000.0
2009-08-11 10:15:00,92.66,92.71,92.58,92.69,141700.0,92.66,92.71,92.58,92.69,141700.0
2009-08-11 10:20:00,92.69,92.75,92.65,92.74,87300.0,92.69,92.75,92.65,92.74,87300.0
2009-08-11 10:25:00,92.74,92.74,92.56,92.6,87500.0,92.74,92.74,92.56,92.6,87500.0
2009-08-11 10:30:00,92.59,92.72,92.57,92.7,43400.0,92.59,92.72,92.57,92.7,43400.0
2009-08-11 10:35:00,92.72,92.81,92.67,92.78,123500.0,92.72,92.81,92.67,92.78,123500.0
2009-08-11 10:40:00,92.79,92.79,92.73,92.73,37000.0,92.79,92.79,92.73,92.73,37000.0
2009-08-11 10:45:00,92.73,92.77,92.72,92.73,38800.0,92.73,92.77,92.72,92.73,38800.0
2009-08-11 10:50:00,92.73,92.78,92.7,92.71,92100.0,92.73,92.78,92.7,92.71,92100.0
2009-08-11 10:55:00,92.72,92.78,92.7,92.76,44800.0,92.72,92.78,92.7,92.76,44800.0
2009-08-11 11:00:00,92.76,92.76,92.65,92.66,117800.0,92.76,92.76,92.65,92.66,117800.0
2009-08-11 11:05:00,92.66,92.71,92.6,92.68,85400.0,92.66,92.71,92.6,92.68,85400.0
2009-08-11 11:10:00,92.68,92.68,92.55,92.57,51000.0,92.68,92.68,92.55,92.57,51000.0
2009-08-11 11:15:00,92.57,92.63,92.56,92.63,44000.0,92.57,92.63,92.56,92.63,44000.0
2009-08-11 11:20:00,92.62,92.66,92.6,92.62,27900.0,92.62,92.66,92.6,92.62,27900.0
2009-08-11 11:25:00,92.61,92.64,92.55,92.64,68600.0,92.61,92.64,92.55,92.64,68600.0
2009-08-11 11:30:00,92.64,92.64,92.59,92.63,62200.0,92.64,92.64,92.59,92.63,62200.0
2009-08-11 11:35:00,92.62,92.65,92.61,92.62,61000.0,92.62,92.65,92.61,92.62,61000.0
2009-08-11 11:40:00,92.62,92.72,92.62,92.64,51700.0,92.62,92.72,92.62,92.64,51700.0
2009-08-11 11:45:00,92.65,92.65,92.6,92.6,19900.0,92.65,92.65,92.6,92.6,19900.0
2009-08-11 11:50:00,92.61,92.7,92.6,92.69,61600.0,92.61,92.7,92.6,92.69,61600.0
2009-08-11 11:55:00,92.7,92.82,92.69,92.75,102700.0,92.7,92.82,92.69,92.75,102700.0
2009-08-11 12:00:00,92.75,92.84,92.73,92.84,92600.0,92.75,92.84,92.73,92.84,92600.0
2009-08-11 12:05:00,92.84,92.92,92.84,92.89,58100.0,92.84,92.92,92.84,92.89,58100.0
2009-08-11 12:10:00,92.89,92.89,92.82,92.85,52200.0,92.89,92.89,92.82,92.85,52200.0
2009-08-11 12:15:00,92.85,92.92,92.84,92.9,37700.0,92.85,92.92,92.84,92.9,37700.0
2009-08-11 12:20:00,92.89,92.92,92.85,92.85,41500.0,92.89,92.92,92.85,92.85,41500.0
2009-08-11 12:25:00,92.85,92.86,92.82,92.86,16100.0,92.85,92.86,92.82,92.86,16100.0
2009-08-11 12:30:00,92.85,92.91,92.85,92.91,21900.0,92.85,92.91,92.85,92.91,21900.0
2009-08-11 12:35:00,92.91,92.92,92.88,92.91,23500.0,92.91,92.92,92.88,92.91,23500.0
2009-08-11 12:40:00,92.91,92.94,92.89,92.94,48700.0,92.91,92.94,92.89,92.94,48700.0
2009-08-11 12:45:00,92.93,92.97,92.89,92.92,56300.0,92.93,92.97,92.89,92.92,56300.0
2009-08-11 12:50:00,92.91,92.91,92.83,92.86,93700.0,92.91,92.91,92.83,92.86,93700.0
2009-08-11 12:55:00,92.87,92.88,92.83,92.88,24200.0,92.87,92.88,92.83,92.88,24200.0
2009-08-11 13:00:00,92.87,92.9,92.82,92.82,141100.0,92.87,92.9,92.82,92.82,141100.0
2009-08-11 13:05:00,92.82,92.85,92.79,92.82,20500.0,92.82,92.85,92.79,92.82,20500.0
2009-08-11 13:10:00,92.81,92.81,92.75,92.75,5800.0,92.81,92.81,92.75,92.75,5800.0
2009-08-11 13:15:00,92.76,92.82,92.75,92.78,14500.0,92.76,92.82,92.75,92.78,14500.0
2009-08-11 13:20:00,92.77,92.93,92.76,92.86,173800.0,92.77,92.93,92.76,92.86,173800.0
2009-08-11 13:25:00,92.86,92.86,92.77,92.8,54100.0,92.86,92.86,92.77,92.8,54100.0
2009-08-11 13:30:00,92.8,92.93,92.8,92.92,36300.0,92.8,92.93,92.8,92.92,36300.0
2009-08-11 13:35:00,92.92,92.93,92.87,92.88,19500.0,92.92,92.93,92.87,92.88,19500.0
2009-08-11 13:40:00,92.88,92.89,92.85,92.88,15700.0,92.88,92.89,92.85,92.88,15700.0
2009-08-11 13:45:00,92.89,92.89,92.83,92.83,20400.0,92.89,92.89,92.83,92.83,20400.0
2009-08-11 13:50:00,92.83,92.91,92.82,92.9,26900.0,92.83,92.91,92.82,92.9,26900.0
2009-08-11 13:55:00,92.91,92.91,92.84,92.84,28000.0,92.91,92.91,92.84,92.84,28000.0
2009-08-11 14:00:00,92.84,92.86,92.8,92.8,108300.0,92.84,92.86,92.8,92.8,108300.0
2009-08-11 14:05:00,92.8,92.86,92.79,92.84,33800.0,92.8,92.86,92.79,92.84,33800.0
2009-08-11 14:10:00,92.85,92.85,92.82,92.82,16600.0,92.85,92.85,92.82,92.82,16600.0
2009-08-11 14:15:00,92.84,92.84,92.76,92.77,48100.0,92.84,92.84,92.76,92.77,48100.0
2009-08-11 14:20:00,92.79,92.8,92.77,92.79,43700.0,92.79,92.8,92.77,92.79,43700.0
2009-08-11 14:25:00,92.8,92.8,92.77,92.79,29800.0,92.8,92.8,92.77,92.79,29800.0
2009-08-11 14:30:00,92.79,92.83,92.79,92.79,9700.0,92.79,92.83,92.79,92.79,9700.0
2009-08-11 14:35:00,92.79,92.82,92.79,92.8,27600.0,92.79,92.82,92.79,92.8,27600.0
2009-08-11 14:40:00,92.79,92.82,92.75,92.76,23900.0,92.79,92.82,92.75,92.76,23900.0
2009-08-11 14:45:00,92.76,92.76,92.73,92.73,27600.0,92.76,92.76,92.73,92.73,27600.0
2009-08-11 14:50:00,92.73,92.79,92.71,92.77,35600.0,92.73,92.79,92.71,92.77,35600.0
2009-08-11 14:55:00,92.76,92.79,92.74,92.77,13400.0,92.76,92.79,92.74,92.77,13400.0
2009-08-11 15:00:00,92.77,92.78,92.75,92.77,61000.0,92.77,92.78,92.75,92.77,61000.0
2009-08-11 15:05:00,92.76,92.8,92.75,92.77,40700.0,92.76,92.8,92.75,92.77,40700.0
2009-08-11 15:10:00,92.77,92.78,92.76,92.78,5000.0,92.77,92.78,92.76,92.78,5000.0
2009-08-11 15:15:00,92.77,92.78,92.75,92.76,8400.0,92.77,92.78,92.75,92.76,8400.0
2009-08-11 15:20:00,92.76,92.77,92.75,92.76,11000.0,92.76,92.77,92.75,92.76,11000.0
2009-08-11 15:25:00,92.77,92.78,92.76,92.76,20000.0,92.77,92.78,92.76,92.76,20000.0
2009-08-11 15:30:00,92.77,92.79,92.76,92.78,10400.0,92.77,92.79,92.76,92.78,10400.0
2009-08-11 15:35:00,92.77,92.8,92.77,92.78,30000.0,92.77,92.8,92.77,92.78,30000.0
2009-08-11 15:40:00,92.79,92.81,92.79,92.8,30000.0,92.79,92.81,92.79,92.8,30000.0
2009-08-11 15:45:00,92.8,92.82,92.79,92.8,36100.0,92.8,92.82,92.79,92.8,36100.0
2009-08-11 15:50:00,92.81,92.82,92.75,92.76,43900.0,92.81,92.82,92.75,92.76,43900.0
2009-08-11 15:55:00,92.75,92.79,92.75,92.79,48400.0,92.75,92.79,92.75,92.79,48400.0
2009-08-12 09:30:00,92.6,92.82,92.59,92.74,189500.0,92.6,92.82,92.59,92.74,189500.0
2009-08-12 09:35:00,92.75,92.93,92.75,92.8,101000.0,92.75,92.93,92.75,92.8,101000.0
2009-08-12 09:40:00,92.8,92.89,92.77,92.87,64800.0,92.8,92.89,92.77,92.87,64800.0
2009-08-12 09:45:00,92.87,92.9,92.77,92.83,67500.0,92.87,92.9,92.77,92.83,67500.0
2009-08-12 09:50:00,92.83,92.96,92.82,92.95,119300.0,92.83,92.96,92.82,92.95,119300.0
2009-08-12 09:55:00,92.94,93.02,92.9,92.94,131600.0,92.94,93.02,92.9,92.94,131600.0
2009-08-12 10:00:00,92.95,93.01,92.84,92.95,135600.0,92.95,93.01,92.84,92.95,135600.0
2009-08-12 10:05:00,92.94,93.01,92.93,92.98,71000.0,92.94,93.01,92.93,92.98,71000.0
2009-08-12 10:10:00,92.98,93.13,92.94,92.94,241100.0,92.98,93.13,92.94,92.94,241100.0
2009-08-12 10:15:00,92.94,93.07,92.88,92.93,198900.0,92.94,93.07,92.88,92.93,198900.0
2009-08-12 10:20:00,92.92,93.03,92.92,93.01,47400.0,92.92,93.03,92.92,93.01,47400.0
2009-08-12 10:25:00,93.01,93.14,92.99,93.02,122100.0,93.01,93.14,92.99,93.02,122100.0
2009-08-12 10:30:00,93.02,93.02,92.9,92.93,152800.0,93.02,93.02,92.9,92.93,152800.0
2009-08-12 10:35:00,92.93,92.95,92.83,92.89,285100.0,92.93,92.95,92.83,92.89,285100.0
2009-08-12 10:40:00,92.86,92.94,92.82,92.92,33800.0,92.86,92.94,92.82,92.92,33800.0
2009-08-12 10:45:00,92.92,93.0,92.91,92.95,46300.0,92.92,93.0,92.91,92.95,46300.0
2009-08-12 10:50:00,92.95,92.98,92.9,92.9,49800.0,92.95,92.98,92.9,92.9,49800.0
2009-08-12 10:55:00,92.91,93.0,92.9,92.99,36100.0,92.91,93.0,92.9,92.99,36100.0
2009-08-12 11:00:00,92.99,92.99,92.92,92.92,27600.0,92.99,92.99,92.92,92.92,27600.0
2009-08-12 11:05:00,92.92,92.95,92.9,92.95,30600.0,92.92,92.95,92.9,92.95,30600.0
2009-08-12 11:10:00,92.96,92.96,92.92,92.93,16600.0,92.96,92.96,92.92,92.93,16600.0
2009-08-12 11:15:00,92.93,93.02,92.93,93.02,51600.0,92.93,93.02,92.93,93.02,51600.0
2009-08-12 11:20:00,93.02,93.08,93.01,93.05,135400.0,93.02,93.08,93.01,93.05,135400.0
2009-08-12 11:25:00,93.05,93.09,93.03,93.08,25100.0,93.05,93.09,93.03,93.08,25100.0
2009-08-12 11:30:00,93.08,93.09,92.97,93.0,56300.0,93.08,93.09,92.97,93.0,56300.0
2009-08-12 11:35:00,92.99,93.13,92.99,93.09,71500.0,92.99,93.13,92.99,93.09,71500.0
2009-08-12 11:40:00,93.09,93.1,93.0,93.01,26800.0,93.09,93.1,93.0,93.01,26800.0
2009-08-12 11:45:00,93.02,93.07,93.01,93.06,35000.0,93.02,93.07,93.01,93.06,35000.0
2009-08-12 11:50:00,93.06,93.07,92.94,92.96,121200.0,93.06,93.07,92.94,92.96,121200.0
2009-08-12 11:55:00,92.96,93.05,92.95,93.0,89100.0,92.96,93.05,92.95,93.0,89100.0
2009-08-12 12:00:00,93.0,93.06,92.97,93.02,41000.0,93.0,93.06,92.97,93.02,41000.0
2009-08-12 12:05:00,93.02,93.33,93.02,93.25,277800.0,93.02,93.33,93.02,93.25,277800.0
2009-08-12 12:10:00,93.25,93.49,93.25,93.42,274900.0,93.25,93.49,93.25,93.42,274900.0
2009-08-12 12:15:00,93.42,93.44,93.33,93.36,180400.0,93.42,93.44,93.33,93.36,180400.0
2009-08-12 12:20:00,93.36,93.39,93.31,93.36,59300.0,93.36,93.39,93.31,93.36,59300.0
2009-08-12 12:25:00,93.36,93.39,93.3,93.32,62900.0,93.36,93.39,93.3,93.32,62900.0
2009-08-12 12:30:00,93.32,93.32,93.29,93.31,50500.0,93.32,93.32,93.29,93.31,50500.0
2009-08-12 12:35:00,93.31,93.35,93.31,93.35,22600.0,93.31,93.35,93.31,93.35,22600.0
2009-08-12 12:40:00,93.35,93.36,93.26,93.28,47800.0,93.35,93.36,93.26,93.28,47800.0
2009-08-12 12:45:00,93.28,93.29,93.26,93.27,16500.0,93.28,93.29,93.26,93.27,16500.0
2009-08-12 12:50:00,93.27,93.29,93.22,93.26,100100.0,93.27,93.29,93.22,93.26,100100.0
2009-08-12 12:55:00,93.24,93.28,93.21,93.21,29100.0,93.24,93.28,93.21,93.21,29100.0
2009-08-12 13:00:00,93.23,93.28,93.13,93.26,146300.0,93.23,93.28,93.13,93.26,146300.0
2009-08-12 13:05:00,93.25,93.29,93.24,93.26,95700.0,93.25,93.29,93.24,93.26,95700.0
2009-08-12 13:10:00,93.25,93.28,93.23,93.26,24600.0,93.25,93.28,93.23,93.26,24600.0
2009-08-12 13:15:00,93.26,93.28,93.23,93.23,22800.0,93.26,93.28,93.23,93.23,22800.0
2009-08-12 13:20:00,93.23,93.3,93.23,93.3,41700.0,93.23,93.3,93.23,93.3,41700.0
2009-08-12 13:25:00,93.29,93.32,93.25,93.32,72600.0,93.29,93.32,93.25,93.32,72600.0
2009-08-12 13:30:00,93.32,93.32,93.24,93.27,49100.0,93.32,93.32,93.24,93.27,49100.0
2009-08-12 13:35:00,93.27,93.27,93.23,93.24,22600.0,93.27,93.27,93.23,93.24,22600.0
2009-08-12 13:40:00,93.24,93.24,93.18,93.19,30200.0,93.24,93.24,93.18,93.19,30200.0
2009-08-12 13:45:00,93.19,93.22,93.19,93.21,19700.0,93.19,93.22,93.19,93.21,19700.0
2009-08-12 13:50:00,93.22,93.25,93.2,93.24,61400.0,93.22,93.25,93.2,93.24,61400.0
2009-08-12 13:55:00,93.23,93.23,93.09,93.14,35000.0,93.23,93.23,93.09,93.14,35000.0
2009-08-12 14:00:00,93.13,93.18,93.13,93.17,20300.0,93.13,93.18,93.13,93.17,20300.0
2009-08-12 14:05:00,93.17,93.2,93.15,93.17,36200.0,93.17,93.2,93.15,93.17,36200.0
2009-08-12 14:10:00,93.18,93.18,93.08,93.11,34600.0,93.18,93.18,93.08,93.11,34600.0
2009-08-12 14:15:00,93.11,93.15,92.75,92.78,521300.0,93.11,93.15,92.75,92.78,521300.0
2009-08-12 14:20:00,92.8,92.93,92.47,92.81,479500.0,92.8,92.93,92.47,92.81,479500.0
2009-08-12 14:25:00,92.81,93.27,92.7,92.75,310800.0,92.81,93.27,92.7,92.75,310800.0
2009-08-12 14:30:00,92.76,92.83,92.69,92.82,178100.0,92.76,92.83,92.69,92.82,178100.0
2009-08-12 14:35:00,92.82,92.93,92.81,92.83,129700.0,92.82,92.93,92.81,92.83,129700.0
2009-08-12 14:40:00,92.82,92.84,92.76,92.84,50800.0,92.82,92.84,92.76,92.84,50800.0
2009-08-12 14:45:00,92.84,93.01,92.84,93.01,57700.0,92.84,93.01,92.84,93.01,57700.0
2009-08-12 14:50:00,93.0,93.11,92.97,93.1,63900.0,93.0,93.11,92.97,93.1,63900.0
2009-08-12 14:55:00,93.1,93.23,92.73,93.14,186700.0,93.1,93.23,92.73,93.14,186700.0
2009-08-12 15:00:00,93.13,93.15,92.99,93.01,124500.0,93.13,93.15,92.99,93.01,124500.0
2009-08-12 15:05:00,93.02,93.11,93.01,93.01,37500.0,93.02,93.11,93.01,93.01,37500.0
2009-08-12 15:10:00,93.02,93.05,93.0,93.0,26700.0,93.02,93.05,93.0,93.0,26700.0
2009-08-12 15:15:00,93.01,93.1,93.0,93.1,64000.0,93.01,93.1,93.0,93.1,64000.0
2009-08-12 15:20:00,93.1,93.14,93.02,93.05,32600.0,93.1,93.14,93.02,93.05,32600.0
2009-08-12 15:25:00,93.05,93.12,93.05,93.08,39000.0,93.05,93.12,93.05,93.08,39000.0
2009-08-12 15:30:00,93.07,93.09,93.06,93.07,43800.0,93.07,93.09,93.06,93.07,43800.0
2009-08-12 15:35:00,93.07,93.09,93.03,93.04,116400.0,93.07,93.09,93.03,93.04,116400.0
2009-08-12 15:40:00,93.03,93.04,92.9,92.98,302900.0,93.03,93.04,92.9,92.98,302900.0
2009-08-12 15:45:00,92.99,92.99,92.88,92.89,59200.0,92.99,92.99,92.88,92.89,59200.0
2009-08-12 15:50:00,92.89,92.9,92.81,92.82,67000.0,92.89,92.9,92.81,92.82,67000.0
2009-08-12 15:55:00,92.82,92.95,92.81,92.91,97900.0,92.82,92.95,92.81,92.91,97900.0
2009-08-13 09:30:00,93.85,93.87,93.75,93.82,240200.0,93.85,93.87,93.75,93.82,240200.0
2009-08-13 09:35:00,93.8,93.88,93.75,93.86,105100.0,93.8,93.88,93.75,93.86,105100.0
2009-08-13 09:40:00,93.85,93.87,93.76,93.83,164100.0,93.85,93.87,93.76,93.83,164100.0
2009-08-13 09:45:00,93.82,93.88,93.69,93.72,202700.0,93.82,93.88,93.69,93.72,202700.0
2009-08-13 09:50:00,93.72,93.73,93.56,93.57,203000.0,93.72,93.73,93.56,93.57,203000.0
2009-08-13 09:55:00,93.58,93.61,93.53,93.56,100100.0,93.58,93.61,93.53,93.56,100100.0
2009-08-13 10:00:00,93.57,93.66,93.45,93.64,370100.0,93.57,93.66,93.45,93.64,370100.0
2009-08-13 10:05:00,93.65,93.79,93.61,93.76,214100.0,93.65,93.79,93.61,93.76,214100.0
2009-08-13 10:10:00,93.76,93.8,93.63,93.64,98200.0,93.76,93.8,93.63,93.64,98200.0
2009-08-13 10:15:00,93.62,93.71,93.59,93.71,417200.0,93.62,93.71,93.59,93.71,417200.0
2009-08-13 10:20:00,93.7,93.82,93.7,93.78,73600.0,93.7,93.82,93.7,93.78,73600.0
2009-08-13 10:25:00,93.77,93.81,93.76,93.76,37400.0,93.77,93.81,93.76,93.76,37400.0
2009-08-13 10:30:00,93.77,93.84,93.76,93.82,41100.0,93.77,93.84,93.76,93.82,41100.0
2009-08-13 10:35:00,93.81,93.85,93.78,93.79,126000.0,93.81,93.85,93.78,93.79,126000.0
2009-08-13 10:40:00,93.79,93.91,93.79,93.91,71600.0,93.79,93.91,93.79,93.91,71600.0
2009-08-13 10:45:00,93.92,94.0,93.92,93.98,174700.0,93.92,94.0,93.92,93.98,174700.0
2009-08-13 10:50:00,93.99,94.05,93.8,94.01,172100.0,93.99,94.05,93.8,94.01,172100.0
2009-08-13 10:55:00,94.02,94.05,93.93,93.95,69300.0,94.02,94.05,93.93,93.95,69300.0
2009-08-13 11:00:00,93.95,93.98,93.92,93.98,43300.0,93.95,93.98,93.92,93.98,43300.0
2009-08-13 11:05:00,93.99,94.01,93.82,93.92,116000.0,93.99,94.01,93.82,93.92,116000.0
2009-08-13 11:10:00,93.92,93.92,93.84,93.85,42300.0,93.92,93.92,93.84,93.85,42300.0
2009-08-13 11:15:00,93.86,93.91,93.79,93.9,162000.0,93.86,93.91,93.79,93.9,162000.0
2009-08-13 11:20:00,93.9,93.92,93.83,93.87,59700.0,93.9,93.92,93.83,93.87,59700.0
2009-08-13 11:25:00,93.87,93.88,93.84,93.87,29100.0,93.87,93.88,93.84,93.87,29100.0
2009-08-13 11:30:00,93.88,93.89,93.81,93.85,35800.0,93.88,93.89,93.81,93.85,35800.0
2009-08-13 11:35:00,93.86,93.97,93.83,93.97,68500.0,93.86,93.97,93.83,93.97,68500.0
2009-08-13 11:40:00,93.98,93.98,93.88,93.91,26800.0,93.98,93.98,93.88,93.91,26800.0
2009-08-13 11:45:00,93.91,93.92,93.84,93.85,11200.0,93.91,93.92,93.84,93.85,11200.0
2009-08-13 11:50:00,93.83,93.87,93.82,93.85,7800.0,93.83,93.87,93.82,93.85,7800.0
2009-08-13 11:55:00,93.85,93.9,93.81,93.9,13700.0,93.85,93.9,93.81,93.9,13700.0
2009-08-13 12:00:00,93.89,93.95,93.87,93.95,62800.0,93.89,93.95,93.87,93.95,62800.0
2009-08-13 12:05:00,93.95,94.0,93.95,93.96,30800.0,93.95,94.0,93.95,93.96,30800.0
2009-08-13 12:10:00,93.96,93.96,93.9,93.92,41500.0,93.96,93.96,93.9,93.92,41500.0
2009-08-13 12:15:00,93.92,93.97,93.92,93.97,14500.0,93.92,93.97,93.92,93.97,14500.0
2009-08-13 12:20:00,93.96,93.97,93.89,93.9,19300.0,93.96,93.97,93.89,93.9,19300.0
2009-08-13 12:25:00,93.89,93.9,93.87,93.88,14400.0,93.89,93.9,93.87,93.88,14400.0
2009-08-13 12:30:00,93.9,93.9,93.83,93.85,12100.0,93.9,93.9,93.83,93.85,12100.0
2009-08-13 12:35:00,93.85,93.95,93.85,93.93,32000.0,93.85,93.95,93.85,93.93,32000.0
2009-08-13 12:40:00,93.94,93.95,93.87,93.92,50900.0,93.94,93.95,93.87,93.92,50900.0
2009-08-13 12:45:00,93.92,93.92,93.8,93.9,86900.0,93.92,93.92,93.8,93.9,86900.0
2009-08-13 12:50:00,93.9,93.93,93.86,93.91,83500.0,93.9,93.93,93.86,93.91,83500.0
2009-08-13 12:55:00,93.91,93.93,93.9,93.93,47400.0,93.91,93.93,93.9,93.93,47400.0
2009-08-13 13:00:00,93.92,93.99,93.9,93.98,120600.0,93.92,93.99,93.9,93.98,120600.0
2009-08-13 13:05:00,93.98,94.01,93.87,93.87,166900.0,93.98,94.01,93.87,93.87,166900.0
2009-08-13 13:10:00,93.88,93.89,93.72,93.74,84100.0,93.88,93.89,93.72,93.74,84100.0
2009-08-13 13:15:00,93.74,93.78,93.73,93.77,80700.0,93.74,93.78,93.73,93.77,80700.0
2009-08-13 13:20:00,93.78,93.79,93.66,93.71,49700.0,93.78,93.79,93.66,93.71,49700.0
2009-08-13 13:25:00,93.71,93.73,93.53,93.67,195300.0,93.71,93.73,93.53,93.67,195300.0
2009-08-13 13:30:00,93.68,93.84,93.68,93.81,59800.0,93.68,93.84,93.68,93.81,59800.0
2009-08-13 13:35:00,93.81,93.93,93.81,93.88,77000.0,93.81,93.93,93.81,93.88,77000.0
2009-08-13 13:40:00,93.87,93.89,93.84,93.88,15800.0,93.87,93.89,93.84,93.88,15800.0
2009-08-13 13:45:00,93.88,93.88,93.84,93.86,11600.0,93.88,93.88,93.84,93.86,11600.0
2009-08-13 13:50:00,93.84,93.87,93.74,93.75,29800.0,93.84,93.87,93.74,93.75,29800.0
2009-08-13 13:55:00,93.75,93.78,93.7,93.74,111600.0,93.75,93.78,93.7,93.74,111600.0
2009-08-13 14:00:00,93.74,93.74,93.68,93.68,17200.0,93.74,93.74,93.68,93.68,17200.0
2009-08-13 14:05:00,93.67,93.67,93.62,93.64,25000.0,93.67,93.67,93.62,93.64,25000.0
2009-08-13 14:10:00,93.63,93.8,93.57,93.62,91200.0,93.63,93.8,93.57,93.62,91200.0
2009-08-13 14:15:00,93.59,93.69,93.56,93.69,20600.0,93.59,93.69,93.56,93.69,20600.0
2009-08-13 14:20:00,93.7,93.7,93.59,93.67,33500.0,93.7,93.7,93.59,93.67,33500.0
2009-08-13 14:25:00,93.67,93.7,93.65,93.69,9600.0,93.67,93.7,93.65,93.69,9600.0
2009-08-13 14:30:00,93.7,93.78,93.68,93.7,68500.0,93.7,93.78,93.68,93.7,68500.0
2009-08-13 14:35:00,93.68,93.71,93.65,93.69,24900.0,93.68,93.71,93.65,93.69,24900.0
2009-08-13 14:40:00,93.69,93.73,93.69,93.72,11500.0,93.69,93.73,93.69,93.72,11500.0
2009-08-13 14:45:00,93.72,93.74,93.7,93.7,24900.0,93.72,93.74,93.7,93.7,24900.0
2009-08-13 14:50:00,93.71,93.74,93.7,93.73,127300.0,93.71,93.74,93.7,93.73,127300.0
2009-08-13 14:55:00,93.73,93.73,93.6,93.68,240200.0,93.73,93.73,93.6,93.68,240200.0
2009-08-13 15:00:00,93.68,93.75,93.68,93.75,20900.0,93.68,93.75,93.68,93.75,20900.0
2009-08-13 15:05:00,93.75,93.77,93.74,93.76,15600.0,93.75,93.77,93.74,93.76,15600.0
2009-08-13 15:10:00,93.76,93.79,93.75,93.77,15700.0,93.76,93.79,93.75,93.77,15700.0
2009-08-13 15:15:00,93.77,93.77,93.73,93.73,30700.0,93.77,93.77,93.73,93.73,30700.0
2009-08-13 15:20:00,93.74,93.74,93.69,93.7,52900.0,93.74,93.74,93.69,93.7,52900.0
2009-08-13 15:25:00,93.7,93.71,93.64,93.64,41600.0,93.7,93.71,93.64,93.64,41600.0
2009-08-13 15:30:00,93.64,93.69,93.63,93.67,18600.0,93.64,93.69,93.63,93.67,18600.0
2009-08-13 15:35:00,93.65,93.67,93.65,93.66,12200.0,93.65,93.67,93.65,93.66,12200.0
2009-08-13 15:40:00,93.66,93.68,93.63,93.64,45200.0,93.66,93.68,93.63,93.64,45200.0
2009-08-13 15:45:00,93.63,93.65,93.63,93.63,42400.0,93.63,93.65,93.63,93.63,42400.0
2009-08-13 15:50:00,93.64,93.64,93.57,93.63,132800.0,93.64,93.64,93.57,93.63,132800.0
2009-08-13 15:55:00,93.62,93.71,93.62,93.7,92500.0,93.62,93.71,93.62,93.7,92500.0
2009-08-14 09:30:00,93.8,93.91,93.78,93.87,182900.0,93.8,93.91,93.78,93.87,182900.0
2009-08-14 09:35:00,93.87,93.9,93.77,93.86,136800.0,93.87,93.9,93.77,93.86,136800.0
2009-08-14 09:40:00,93.85,93.88,93.77,93.78,72500.0,93.85,93.88,93.77,93.78,72500.0
2009-08-14 09:45:00,93.75,93.81,93.61,93.64,169800.0,93.75,93.81,93.61,93.64,169800.0
2009-08-14 09:50:00,93.64,93.87,93.64,93.77,238400.0,93.64,93.87,93.64,93.77,238400.0
2009-08-14 09:55:00,93.75,93.79,93.64,93.67,172900.0,93.75,93.79,93.64,93.67,172900.0
2009-08-14 10:00:00,93.65,93.65,93.45,93.55,219900.0,93.65,93.65,93.45,93.55,219900.0
2009-08-14 10:05:00,93.55,93.61,93.53,93.55,99000.0,93.55,93.61,93.53,93.55,99000.0
2009-08-14 10:10:00,93.57,93.66,93.52,93.57,357600.0,93.57,93.66,93.52,93.57,357600.0
2009-08-14 10:15:00,93.57,93.74,93.52,93.71,135200.0,93.57,93.74,93.52,93.71,135200.0
2009-08-14 10:20:00,93.67,93.7,93.61,93.65,39200.0,93.67,93.7,93.61,93.65,39200.0
2009-08-14 10:25:00,93.64,93.82,93.64,93.74,49800.0,93.64,93.82,93.64,93.74,49800.0
2009-08-14 10:30:00,93.75,93.79,93.69,93.75,59400.0,93.75,93.79,93.69,93.75,59400.0
2009-08-14 10:35:00,93.76,93.76,93.67,93.76,58800.0,93.76,93.76,93.67,93.76,58800.0
2009-08-14 10:40:00,93.75,93.79,93.72,93.75,16700.0,93.75,93.79,93.72,93.75,16700.0
2009-08-14 10:45:00,93.75,93.75,93.64,93.67,33500.0,93.75,93.75,93.64,93.67,33500.0
2009-08-14 10:50:00,93.68,93.68,93.5,93.53,70300.0,93.68,93.68,93.5,93.53,70300.0
2009-08-14 10:55:00,93.52,93.54,93.33,93.44,287800.0,93.52,93.54,93.33,93.44,287800.0
2009-08-14 11:00:00,93.44,93.51,93.4,93.49,42700.0,93.44,93.51,93.4,93.49,42700.0
2009-08-14 11:05:00,93.49,93.68,93.47,93.48,57700.0,93.49,93.68,93.47,93.48,57700.0
2009-08-14 11:10:00,93.48,93.55,93.46,93.47,36900.0,93.48,93.55,93.46,93.47,36900.0
2009-08-14 11:15:00,93.47,93.48,93.37,93.42,36000.0,93.47,93.48,93.37,93.42,36000.0
2009-08-14 11:20:00,93.42,93.5,93.4,93.5,30700.0,93.42,93.5,93.4,93.5,30700.0
2009-08-14 11:25:00,93.47,93.47,93.28,93.28,41800.0,93.47,93.47,93.28,93.28,41800.0
2009-08-14 11:30:00,93.28,93.28,92.4,92.72,882300.0,93.28,93.28,92.4,92.72,882300.0
2009-08-14 11:35:00,92.73,92.87,92.72,92.75,145000.0,92.73,92.87,92.72,92.75,145000.0
2009-08-14 11:40:00,92.75,92.75,92.58,92.69,95400.0,92.75,92.75,92.58,92.69,95400.0
2009-08-14 11:45:00,92.7,92.72,92.65,92.68,69200.0,92.7,92.72,92.65,92.68,69200.0
2009-08-14 11:50:00,92.69,92.9,92.65,92.88,102200.0,92.69,92.9,92.65,92.88,102200.0
2009-08-14 11:55:00,92.89,92.92,92.84,92.89,36500.0,92.89,92.92,92.84,92.89,36500.0
2009-08-14 12:00:00,92.91,92.98,92.9,92.91,38200.0,92.91,92.98,92.9,92.91,38200.0
2009-08-14 12:05:00,92.9,92.9,92.72,92.83,66000.0,92.9,92.9,92.72,92.83,66000.0
2009-08-14 12:10:00,92.83,92.91,92.83,92.89,21500.0,92.83,92.91,92.83,92.89,21500.0
2009-08-14 12:15:00,92.89,92.89,92.69,92.75,105000.0,92.89,92.89,92.69,92.75,105000.0
2009-08-14 12:20:00,92.75,92.78,92.71,92.74,15400.0,92.75,92.78,92.71,92.74,15400.0
2009-08-14 12:25:00,92.76,92.82,92.72,92.8,41300.0,92.76,92.82,92.72,92.8,41300.0
2009-08-14 12:30:00,92.78,92.81,92.76,92.77,20800.0,92.78,92.81,92.76,92.77,20800.0
2009-08-14 12:35:00,92.76,92.79,92.73,92.79,20900.0,92.76,92.79,92.73,92.79,20900.0
2009-08-14 12:40:00,92.81,92.84,92.75,92.84,26200.0,92.81,92.84,92.75,92.84,26200.0
2009-08-14 12:45:00,92.84,92.95,92.82,92.91,44600.0,92.84,92.95,92.82,92.91,44600.0
2009-08-14 12:50:00,92.91,92.93,92.86,92.9,61000.0,92.91,92.93,92.86,92.9,61000.0
2009-08-14 12:55:00,92.9,92.95,92.89,92.91,17900.0,92.9,92.95,92.89,92.91,17900.0
2009-08-14 13:00:00,92.92,92.92,92.85,92.88,7900.0,92.92,92.92,92.85,92.88,7900.0
2009-08-14 13:05:00,92.89,92.92,92.84,92.91,31500.0,92.89,92.92,92.84,92.91,31500.0
2009-08-14 13:10:00,92.93,92.96,92.91,92.92,22500.0,92.93,92.96,92.91,92.92,22500.0
2009-08-14 13:15:00,92.93,92.96,92.92,92.95,12400.0,92.93,92.96,92.92,92.95,12400.0
2009-08-14 13:20:00,92.98,93.03,92.96,92.99,47400.0,92.98,93.03,92.96,92.99,47400.0
2009-08-14 13:25:00,92.98,92.99,92.89,92.94,90200.0,92.98,92.99,92.89,92.94,90200.0
2009-08-14 13:30:00,92.95,92.98,92.9,92.9,25100.0,92.95,92.98,92.9,92.9,25100.0
2009-08-14 13:35:00,92.92,92.92,92.89,92.9,12000.0,92.92,92.92,92.89,92.9,12000.0
2009-08-14 13:40:00,92.9,92.92,92.87,92.92,15300.0,92.9,92.92,92.87,92.92,15300.0
2009-08-14 13:45:00,92.92,92.98,92.9,92.9,9800.0,92.92,92.98,92.9,92.9,9800.0
2009-08-14 13:50:00,92.9,92.91,92.86,92.86,12800.0,92.9,92.91,92.86,92.86,12800.0
2009-08-14 13:55:00,92.86,92.86,92.76,92.84,44400.0,92.86,92.86,92.76,92.84,44400.0
2009-08-14 14:00:00,92.85,92.88,92.84,92.88,9500.0,92.85,92.88,92.84,92.88,9500.0
2009-08-14 14:05:00,92.88,92.93,92.87,92.87,34100.0,92.88,92.93,92.87,92.87,34100.0
2009-08-14 14:10:00,92.87,92.87,92.82,92.85,10200.0,92.87,92.87,92.82,92.85,10200.0
2009-08-14 14:15:00,92.84,92.86,92.76,92.77,16800.0,92.84,92.86,92.76,92.77,16800.0
2009-08-14 14:20:00,92.76,92.79,92.73,92.76,12400.0,92.76,92.79,92.73,92.76,12400.0
2009-08-14 14:25:00,92.78,92.86,92.78,92.82,25400.0,92.78,92.86,92.78,92.82,25400.0
2009-08-14 14:30:00,92.8,92.81,92.73,92.81,23200.0,92.8,92.81,92.73,92.81,23200.0
2009-08-14 14:35:00,92.81,92.91,92.81,92.85,28600.0,92.81,92.91,92.81,92.85,28600.0
2009-08-14 14:40:00,92.85,92.91,92.84,92.86,39300.0,92.85,92.91,92.84,92.86,39300.0
2009-08-14 14:45:00,92.86,92.91,92.85,92.89,29000.0,92.86,92.91,92.85,92.89,29000.0
2009-08-14 14:50:00,92.89,92.9,92.86,92.87,21200.0,92.89,92.9,92.86,92.87,21200.0
2009-08-14 14:55:00,92.87,92.87,92.83,92.84,31800.0,92.87,92.87,92.83,92.84,31800.0
2009-08-14 15:00:00,92.84,92.89,92.83,92.88,28800.0,92.84,92.89,92.83,92.88,28800.0
2009-08-14 15:05:00,92.89,92.98,92.89,92.94,31500.0,92.89,92.98,92.89,92.94,31500.0
2009-08-14 15:10:00,92.94,92.96,92.91,92.95,34700.0,92.94,92.96,92.91,92.95,34700.0
2009-08-14 15:15:00,92.96,92.97,92.94,92.95,29800.0,92.96,92.97,92.94,92.95,29800.0
2009-08-14 15:20:00,92.95,92.97,92.93,92.94,40300.0,92.95,92.97,92.93,92.94,40300.0
2009-08-14 15:25:00,92.95,92.95,92.9,92.94,22800.0,92.95,92.95,92.9,92.94,22800.0
2009-08-14 15:30:00,92.95,92.96,92.91,92.92,24000.0,92.95,92.96,92.91,92.92,24000.0
2009-08-14 15:35:00,92.92,92.98,92.92,92.96,24300.0,92.92,92.98,92.92,92.96,24300.0
2009-08-14 15:40:00,92.96,92.98,92.95,92.98,28900.0,92.96,92.98,92.95,92.98,28900.0
2009-08-14 15:45:00,92.99,93.03,92.98,93.01,110100.0,92.99,93.03,92.98,93.01,110100.0
2009-08-14 15:50:00,93.02,93.03,92.99,93.02,74100.0,93.02,93.03,92.99,93.02,74100.0
2009-08-14 15:55:00,93.02,93.09,92.98,92.98,99600.0,93.02,93.09,92.98,92.98,99600.0
2009-08-17 09:30:00,91.53,91.53,91.36,91.44,427400.0,91.53,91.53,91.36,91.44,427400.0
2009-08-17 09:35:00,91.44,91.5,91.35,91.47,241300.0,91.44,91.5,91.35,91.47,241300.0
2009-08-17 09:40:00,91.49,91.52,91.46,91.47,239600.0,91.49,91.52,91.46,91.47,239600.0
2009-08-17 09:45:00,91.47,91.52,91.45,91.5,98000.0,91.47,91.52,91.45,91.5,98000.0
2009-08-17 09:50:00,91.5,91.55,91.46,91.49,150800.0,91.5,91.55,91.46,91.49,150800.0
2009-08-17 09:55:00,91.49,91.6,91.45,91.6,94900.0,91.49,91.6,91.45,91.6,94900.0
2009-08-17 10:00:00,91.57,91.57,91.44,91.47,107400.0,91.57,91.57,91.44,91.47,107400.0
2009-08-17 10:05:00,91.47,91.47,91.36,91.4,63000.0,91.47,91.47,91.36,91.4,63000.0
2009-08-17 10:10:00,91.4,91.46,91.37,91.46,114100.0,91.4,91.46,91.37,91.46,114100.0
2009-08-17 10:15:00,91.46,91.53,91.39,91.47,64600.0,91.46,91.53,91.39,91.47,64600.0
2009-08-17 10:20:00,91.44,91.51,91.43,91.46,58100.0,91.44,91.51,91.43,91.46,58100.0
2009-08-17 10:25:00,91.45,91.56,91.41,91.55,55400.0,91.45,91.56,91.41,91.55,55400.0
2009-08-17 10:30:00,91.54,91.61,91.5,91.58,59500.0,91.54,91.61,91.5,91.58,59500.0
2009-08-17 10:35:00,91.58,91.62,91.55,91.55,63100.0,91.58,91.62,91.55,91.55,63100.0
2009-08-17 10:40:00,91.56,91.57,91.43,91.48,67500.0,91.56,91.57,91.43,91.48,67500.0
2009-08-17 10:45:00,91.49,91.52,91.39,91.46,93600.0,91.49,91.52,91.39,91.46,93600.0
2009-08-17 10:50:00,91.47,91.48,91.42,91.42,42900.0,91.47,91.48,91.42,91.42,42900.0
2009-08-17 10:55:00,91.42,91.48,91.38,91.42,133600.0,91.42,91.48,91.38,91.42,133600.0
2009-08-17 11:00:00,91.42,91.52,91.41,91.43,96200.0,91.42,91.52,91.41,91.43,96200.0
2009-08-17 11:05:00,91.43,91.43,91.28,91.32,181000.0,91.43,91.43,91.28,91.32,181000.0
2009-08-17 11:10:00,91.32,91.43,91.29,91.4,186400.0,91.32,91.43,91.29,91.4,186400.0
2009-08-17 11:15:00,91.4,91.4,91.34,91.35,113500.0,91.4,91.4,91.34,91.35,113500.0
2009-08-17 11:20:00,91.35,91.39,91.31,91.38,77600.0,91.35,91.39,91.31,91.38,77600.0
2009-08-17 11:25:00,91.39,91.5,91.38,91.5,70200.0,91.39,91.5,91.38,91.5,70200.0
2009-08-17 11:30:00,91.5,91.55,91.48,91.53,53300.0,91.5,91.55,91.48,91.53,53300.0
2009-08-17 11:35:00,91.53,91.67,91.52,91.67,115300.0,91.53,91.67,91.52,91.67,115300.0
2009-08-17 11:40:00,91.67,91.68,91.63,91.64,37800.0,91.67,91.68,91.63,91.64,37800.0
2009-08-17 11:45:00,91.64,91.67,91.61,91.61,56600.0,91.64,91.67,91.61,91.61,56600.0
2009-08-17 11:50:00,91.62,91.65,91.6,91.65,59000.0,91.62,91.65,91.6,91.65,59000.0
2009-08-17 11:55:00,91.66,91.67,91.63,91.66,43700.0,91.66,91.67,91.63,91.66,43700.0
2009-08-17 12:00:00,91.66,91.68,91.63,91.66,52600.0,91.66,91.68,91.63,91.66,52600.0
2009-08-17 12:05:00,91.67,91.67,91.56,91.58,39100.0,91.67,91.67,91.56,91.58,39100.0
2009-08-17 12:10:00,91.58,91.62,91.55,91.62,65600.0,91.58,91.62,91.55,91.62,65600.0
2009-08-17 12:15:00,91.62,91.67,91.62,91.64,34400.0,91.62,91.67,91.62,91.64,34400.0
2009-08-17 12:20:00,91.62,91.67,91.6,91.65,38100.0,91.62,91.67,91.6,91.65,38100.0
2009-08-17 12:25:00,91.63,91.64,91.54,91.56,92100.0,91.63,91.64,91.54,91.56,92100.0
2009-08-17 12:30:00,91.55,91.64,91.55,91.62,47300.0,91.55,91.64,91.55,91.62,47300.0
2009-08-17 12:35:00,91.62,91.65,91.61,91.61,11900.0,91.62,91.65,91.61,91.61,11900.0
2009-08-17 12:40:00,91.61,91.64,91.61,91.62,11600.0,91.61,91.64,91.61,91.62,11600.0
2009-08-17 12:45:00,91.64,91.66,91.62,91.64,15800.0,91.64,91.66,91.62,91.64,15800.0
2009-08-17 12:50:00,91.64,91.66,91.62,91.62,26300.0,91.64,91.66,91.62,91.62,26300.0
2009-08-17 12:55:00,91.62,91.66,91.62,91.66,42400.0,91.62,91.66,91.62,91.66,42400.0
2009-08-17 13:00:00,91.66,91.68,91.64,91.67,22800.0,91.66,91.68,91.64,91.67,22800.0
2009-08-17 13:05:00,91.67,91.7,91.65,91.67,22300.0,91.67,91.7,91.65,91.67,22300.0
2009-08-17 13:10:00,91.66,91.69,91.64,91.68,22000.0,91.66,91.69,91.64,91.68,22000.0
2009-08-17 13:15:00,91.69,91.72,91.67,91.72,18600.0,91.69,91.72,91.67,91.72,18600.0
2009-08-17 13:20:00,91.73,91.74,91.63,91.63,30100.0,91.73,91.74,91.63,91.63,30100.0
2009-08-17 13:25:00,91.62,91.73,91.62,91.69,21600.0,91.62,91.73,91.62,91.69,21600.0
2009-08-17 13:30:00,91.71,91.74,91.67,91.7,28600.0,91.71,91.74,91.67,91.7,28600.0
2009-08-17 13:35:00,91.7,91.72,91.7,91.7,7000.0,91.7,91.72,91.7,91.7,7000.0
2009-08-17 13:40:00,91.71,91.78,91.68,91.77,23500.0,91.71,91.78,91.68,91.77,23500.0
2009-08-17 13:45:00,91.75,91.78,91.71,91.76,18400.0,91.75,91.78,91.71,91.76,18400.0
2009-08-17 13:50:00,91.75,91.82,91.74,91.8,26600.0,91.75,91.82,91.74,91.8,26600.0
2009-08-17 13:55:00,91.8,91.83,91.79,91.8,25600.0,91.8,91.83,91.79,91.8,25600.0
2009-08-17 14:00:00,91.81,91.86,91.81,91.82,15300.0,91.81,91.86,91.81,91.82,15300.0
2009-08-17 14:05:00,91.81,91.81,91.79,91.8,18600.0,91.81,91.81,91.79,91.8,18600.0
2009-08-17 14:10:00,91.79,91.81,91.75,91.78,27100.0,91.79,91.81,91.75,91.78,27100.0
2009-08-17 14:15:00,91.79,91.81,91.77,91.79,23900.0,91.79,91.81,91.77,91.79,23900.0
2009-08-17 14:20:00,91.79,91.8,91.76,91.78,15900.0,91.79,91.8,91.76,91.78,15900.0
2009-08-17 14:25:00,91.77,91.81,91.77,91.8,19600.0,91.77,91.81,91.77,91.8,19600.0
2009-08-17 14:30:00,91.8,91.82,91.75,91.81,17100.0,91.8,91.82,91.75,91.81,17100.0
2009-08-17 14:35:00,91.82,91.85,91.81,91.84,35300.0,91.82,91.85,91.81,91.84,35300.0
2009-08-17 14:40:00,91.85,91.85,91.79,91.8,87700.0,91.85,91.85,91.79,91.8,87700.0
2009-08-17 14:45:00,91.8,91.83,91.77,91.79,17400.0,91.8,91.83,91.77,91.79,17400.0
2009-08-17 14:50:00,91.79,91.79,91.75,91.77,29600.0,91.79,91.79,91.75,91.77,29600.0
2009-08-17 14:55:00,91.76,91.83,91.76,91.81,16800.0,91.76,91.83,91.76,91.81,16800.0
2009-08-17 15:00:00,91.82,91.83,91.8,91.83,25900.0,91.82,91.83,91.8,91.83,25900.0
2009-08-17 15:05:00,91.83,91.84,91.76,91.82,64000.0,91.83,91.84,91.76,91.82,64000.0
2009-08-17 15:10:00,91.82,91.83,91.73,91.75,39600.0,91.82,91.83,91.73,91.75,39600.0
2009-08-17 15:15:00,91.76,91.8,91.76,91.78,28100.0,91.76,91.8,91.76,91.78,28100.0
2009-08-17 15:20:00,91.79,91.79,91.75,91.75,63800.0,91.79,91.79,91.75,91.75,63800.0
2009-08-17 15:25:00,91.75,91.75,91.68,91.68,193700.0,91.75,91.75,91.68,91.68,193700.0
2009-08-17 15:30:00,91.69,91.71,91.66,91.71,73100.0,91.69,91.71,91.66,91.71,73100.0
2009-08-17 15:35:00,91.7,91.71,91.67,91.68,59700.0,91.7,91.71,91.67,91.68,59700.0
2009-08-17 15:40:00,91.68,91.68,91.57,91.61,119300.0,91.68,91.68,91.57,91.61,119300.0
2009-08-17 15:45:00,91.61,91.67,91.6,91.62,156800.0,91.61,91.67,91.6,91.62,156800.0
2009-08-17 15:50:00,91.62,91.66,91.6,91.63,197000.0,91.62,91.66,91.6,91.63,197000.0
2009-08-17 15:55:00,91.62,91.66,91.57,91.65,204600.0,91.62,91.66,91.57,91.65,204600.0
2009-08-18 09:30:00,91.81,92.03,91.81,91.96,138600.0,91.81,92.03,91.81,91.96,138600.0
2009-08-18 09:35:00,91.96,92.03,91.94,91.96,100200.0,91.96,92.03,91.94,91.96,100200.0
2009-08-18 09:40:00,91.99,92.02,91.93,91.97,46500.0,91.99,92.02,91.93,91.97,46500.0
2009-08-18 09:45:00,91.98,91.98,91.84,91.87,66600.0,91.98,91.98,91.84,91.87,66600.0
2009-08-18 09:50:00,91.87,91.9,91.79,91.89,129600.0,91.87,91.9,91.79,91.89,129600.0
2009-08-18 09:55:00,91.88,91.9,91.8,91.81,24100.0,91.88,91.9,91.8,91.81,24100.0
2009-08-18 10:00:00,91.81,91.86,91.76,91.84,98800.0,91.81,91.86,91.76,91.84,98800.0
2009-08-18 10:05:00,91.84,91.87,91.8,91.84,91700.0,91.84,91.87,91.8,91.84,91700.0
2009-08-18 10:10:00,91.84,91.94,91.83,91.94,75500.0,91.84,91.94,91.83,91.94,75500.0
2009-08-18 10:15:00,91.94,92.09,91.94,92.03,128600.0,91.94,92.09,91.94,92.03,128600.0
2009-08-18 10:20:00,92.02,92.11,91.97,91.98,87500.0,92.02,92.11,91.97,91.98,87500.0
2009-08-18 10:25:00,91.99,92.02,91.95,91.96,69000.0,91.99,92.02,91.95,91.96,69000.0
2009-08-18 10:30:00,91.95,92.04,91.93,92.04,23500.0,91.95,92.04,91.93,92.04,23500.0
2009-08-18 10:35:00,92.04,92.04,91.95,92.0,29600.0,92.04,92.04,91.95,92.0,29600.0
2009-08-18 10:40:00,92.01,92.04,91.97,92.01,162800.0,92.01,92.04,91.97,92.01,162800.0
2009-08-18 10:45:00,92.02,92.03,91.95,91.97,91700.0,92.02,92.03,91.95,91.97,91700.0
2009-08-18 10:50:00,91.98,91.99,91.95,91.97,65500.0,91.98,91.99,91.95,91.97,65500.0
2009-08-18 10:55:00,91.98,92.0,91.87,91.91,127000.0,91.98,92.0,91.87,91.91,127000.0
2009-08-18 11:00:00,91.93,91.93,91.87,91.89,9500.0,91.93,91.93,91.87,91.89,9500.0
2009-08-18 11:05:00,91.9,91.97,91.84,91.96,41600.0,91.9,91.97,91.84,91.96,41600.0
2009-08-18 11:10:00,91.97,92.0,91.94,92.0,28400.0,91.97,92.0,91.94,92.0,28400.0
2009-08-18 11:15:00,92.0,92.02,91.95,91.99,148100.0,92.0,92.02,91.95,91.99,148100.0
2009-08-18 11:20:00,91.99,91.99,91.91,91.98,20200.0,91.99,91.99,91.91,91.98,20200.0
2009-08-18 11:25:00,92.0,92.03,91.96,92.0,54200.0,92.0,92.03,91.96,92.0,54200.0
2009-08-18 11:30:00,92.0,92.13,91.99,92.1,85400.0,92.0,92.13,91.99,92.1,85400.0
2009-08-18 11:35:00,92.08,92.13,92.04,92.13,30700.0,92.08,92.13,92.04,92.13,30700.0
2009-08-18 11:40:00,92.12,92.12,92.04,92.08,52800.0,92.12,92.12,92.04,92.08,52800.0
2009-08-18 11:45:00,92.06,92.15,92.05,92.13,34000.0,92.06,92.15,92.05,92.13,34000.0
2009-08-18 11:50:00,92.12,92.2,92.11,92.11,168100.0,92.12,92.2,92.11,92.11,168100.0
2009-08-18 11:55:00,92.1,92.13,92.08,92.12,15900.0,92.1,92.13,92.08,92.12,15900.0
2009-08-18 12:00:00,92.13,92.17,92.11,92.15,18200.0,92.13,92.17,92.11,92.15,18200.0
2009-08-18 12:05:00,92.16,92.19,92.14,92.15,26400.0,92.16,92.19,92.14,92.15,26400.0
2009-08-18 12:10:00,92.14,92.16,92.12,92.13,20600.0,92.14,92.16,92.12,92.13,20600.0
2009-08-18 12:15:00,92.14,92.17,92.07,92.1,42100.0,92.14,92.17,92.07,92.1,42100.0
2009-08-18 12:20:00,92.1,92.11,92.03,92.06,37600.0,92.1,92.11,92.03,92.06,37600.0
2009-08-18 12:25:00,92.06,92.07,92.03,92.05,10200.0,92.06,92.07,92.03,92.05,10200.0
2009-08-18 12:30:00,92.05,92.06,92.03,92.04,11700.0,92.05,92.06,92.03,92.04,11700.0
2009-08-18 12:35:00,92.04,92.08,92.04,92.06,16600.0,92.04,92.08,92.04,92.06,16600.0
2009-08-18 12:40:00,92.06,92.15,92.06,92.14,22700.0,92.06,92.15,92.06,92.14,22700.0
2009-08-18 12:45:00,92.12,92.13,92.03,92.06,28500.0,92.12,92.13,92.03,92.06,28500.0
2009-08-18 12:50:00,92.06,92.13,92.04,92.05,30500.0,92.06,92.13,92.04,92.05,30500.0
2009-08-18 12:55:00,92.04,92.06,92.01,92.06,13500.0,92.04,92.06,92.01,92.06,13500.0
2009-08-18 13:00:00,92.05,92.15,92.04,92.13,15300.0,92.05,92.15,92.04,92.13,15300.0
2009-08-18 13:05:00,92.12,92.12,92.06,92.1,18100.0,92.12,92.12,92.06,92.1,18100.0
2009-08-18 13:10:00,92.09,92.1,92.04,92.07,26000.0,92.09,92.1,92.04,92.07,26000.0
2009-08-18 13:15:00,92.08,92.11,92.07,92.08,22200.0,92.08,92.11,92.07,92.08,22200.0
2009-08-18 13:20:00,92.08,92.1,92.04,92.07,14100.0,92.08,92.1,92.04,92.07,14100.0
2009-08-18 13:25:00,92.06,92.11,92.0,92.0,36800.0,92.06,92.11,92.0,92.0,36800.0
2009-08-18 13:30:00,92.0,92.03,91.98,91.99,14000.0,92.0,92.03,91.98,91.99,14000.0
2009-08-18 13:35:00,91.99,92.01,91.95,91.95,15000.0,91.99,92.01,91.95,91.95,15000.0
2009-08-18 13:40:00,91.94,91.97,91.94,91.94,57200.0,91.94,91.97,91.94,91.94,57200.0
2009-08-18 13:45:00,91.93,91.96,91.87,91.94,43500.0,91.93,91.96,91.87,91.94,43500.0
2009-08-18 13:50:00,91.95,91.98,91.93,91.95,64000.0,91.95,91.98,91.93,91.95,64000.0
2009-08-18 13:55:00,91.95,92.07,91.91,92.04,89700.0,91.95,92.07,91.91,92.04,89700.0
2009-08-18 14:00:00,92.03,92.12,92.02,92.1,35000.0,92.03,92.12,92.02,92.1,35000.0
2009-08-18 14:05:00,92.09,92.1,92.05,92.07,15300.0,92.09,92.1,92.05,92.07,15300.0
2009-08-18 14:10:00,92.06,92.14,92.05,92.09,23400.0,92.06,92.14,92.05,92.09,23400.0
2009-08-18 14:15:00,92.09,92.12,92.08,92.09,22200.0,92.09,92.12,92.08,92.09,22200.0
2009-08-18 14:20:00,92.09,92.1,92.04,92.07,17900.0,92.09,92.1,92.04,92.07,17900.0
2009-08-18 14:25:00,92.06,92.11,92.06,92.1,14800.0,92.06,92.11,92.06,92.1,14800.0
2009-08-18 14:30:00,92.1,92.13,92.09,92.09,17600.0,92.1,92.13,92.09,92.09,17600.0
2009-08-18 14:35:00,92.08,92.1,92.06,92.07,8700.0,92.08,92.1,92.06,92.07,8700.0
2009-08-18 14:40:00,92.06,92.1,92.05,92.09,21800.0,92.06,92.1,92.05,92.09,21800.0
2009-08-18 14:45:00,92.1,92.11,92.08,92.09,7800.0,92.1,92.11,92.08,92.09,7800.0
2009-08-18 14:50:00,92.08,92.1,92.08,92.09,8900.0,92.08,92.1,92.08,92.09,8900.0
2009-08-18 14:55:00,92.1,92.1,92.06,92.07,14200.0,92.1,92.1,92.06,92.07,14200.0
2009-08-18 15:00:00,92.07,92.1,92.07,92.07,17200.0,92.07,92.1,92.07,92.07,17200.0
2009-08-18 15:05:00,92.07,92.08,92.04,92.05,32800.0,92.07,92.08,92.04,92.05,32800.0
2009-08-18 15:10:00,92.05,92.12,92.05,92.08,71200.0,92.05,92.12,92.05,92.08,71200.0
2009-08-18 15:15:00,92.08,92.1,92.07,92.08,42300.0,92.08,92.1,92.07,92.08,42300.0
2009-08-18 15:20:00,92.08,92.08,92.06,92.07,22000.0,92.08,92.08,92.06,92.07,22000.0
2009-08-18 15:25:00,92.07,92.08,92.02,92.02,72400.0,92.07,92.08,92.02,92.02,72400.0
2009-08-18 15:30:00,92.02,92.03,91.97,91.98,51200.0,92.02,92.03,91.97,91.98,51200.0
2009-08-18 15:35:00,91.98,92.0,91.96,92.0,94100.0,91.98,92.0,91.96,92.0,94100.0
2009-08-18 15:40:00,92.0,92.07,92.0,92.04,71000.0,92.0,92.07,92.0,92.04,71000.0
2009-08-18 15:45:00,92.05,92.07,92.01,92.06,41700.0,92.05,92.07,92.01,92.06,41700.0
2009-08-18 15:50:00,92.07,92.07,91.96,92.0,186200.0,92.07,92.07,91.96,92.0,186200.0
2009-08-18 15:55:00,92.0,92.05,91.99,92.04,89900.0,92.0,92.05,91.99,92.04,89900.0
2009-08-19 09:30:00,91.7,91.79,91.66,91.79,109600.0,91.7,91.79,91.66,91.79,109600.0
2009-08-19 09:35:00,91.8,92.17,91.8,91.98,333800.0,91.8,92.17,91.8,91.98,333800.0
2009-08-19 09:40:00,91.98,92.08,91.98,92.02,79500.0,91.98,92.08,91.98,92.02,79500.0
2009-08-19 09:45:00,92.01,92.24,92.0,92.15,197000.0,92.01,92.24,92.0,92.15,197000.0
2009-08-19 09:50:00,92.14,92.78,92.14,92.52,833200.0,92.14,92.78,92.14,92.52,833200.0
2009-08-19 09:55:00,92.52,92.6,92.48,92.56,116700.0,92.52,92.6,92.48,92.56,116700.0
2009-08-19 10:00:00,92.55,92.62,92.49,92.55,413400.0,92.55,92.62,92.49,92.55,413400.0
2009-08-19 10:05:00,92.55,92.6,92.49,92.49,270000.0,92.55,92.6,92.49,92.49,270000.0
2009-08-19 10:10:00,92.5,92.61,92.5,92.6,94700.0,92.5,92.61,92.5,92.6,94700.0
2009-08-19 10:15:00,92.6,92.62,92.4,92.44,88100.0,92.6,92.62,92.4,92.44,88100.0
2009-08-19 10:20:00,92.42,92.47,92.35,92.38,48100.0,92.42,92.47,92.35,92.38,48100.0
2009-08-19 10:25:00,92.38,92.55,92.27,92.51,99000.0,92.38,92.55,92.27,92.51,99000.0
2009-08-19 10:30:00,92.5,92.72,92.5,92.67,454200.0,92.5,92.72,92.5,92.67,454200.0
2009-08-19 10:35:00,92.66,92.74,92.56,92.57,141600.0,92.66,92.74,92.56,92.57,141600.0
2009-08-19 10:40:00,92.57,92.61,92.55,92.59,57000.0,92.57,92.61,92.55,92.59,57000.0
2009-08-19 10:45:00,92.58,92.58,92.35,92.37,66300.0,92.58,92.58,92.35,92.37,66300.0
2009-08-19 10:50:00,92.37,92.54,92.36,92.52,43000.0,92.37,92.54,92.36,92.52,43000.0
2009-08-19 10:55:00,92.52,92.53,92.42,92.49,51500.0,92.52,92.53,92.42,92.49,51500.0
2009-08-19 11:00:00,92.48,92.63,92.47,92.58,184600.0,92.48,92.63,92.47,92.58,184600.0
2009-08-19 11:05:00,92.58,92.6,92.47,92.47,109800.0,92.58,92.6,92.47,92.47,109800.0
2009-08-19 11:10:00,92.48,92.48,92.35,92.42,201500.0,92.48,92.48,92.35,92.42,201500.0
2009-08-19 11:15:00,92.42,92.5,92.42,92.5,47300.0,92.42,92.5,92.42,92.5,47300.0
2009-08-19 11:20:00,92.49,92.49,92.42,92.43,47000.0,92.49,92.49,92.42,92.43,47000.0
2009-08-19 11:25:00,92.43,92.51,92.41,92.51,34300.0,92.43,92.51,92.41,92.51,34300.0
2009-08-19 11:30:00,92.5,92.61,92.5,92.53,42900.0,92.5,92.61,92.5,92.53,42900.0
2009-08-19 11:35:00,92.51,92.55,92.46,92.53,45200.0,92.51,92.55,92.46,92.53,45200.0
2009-08-19 11:40:00,92.52,92.55,92.5,92.53,30200.0,92.52,92.55,92.5,92.53,30200.0
2009-08-19 11:45:00,92.54,92.61,92.52,92.59,49200.0,92.54,92.61,92.52,92.59,49200.0
2009-08-19 11:50:00,92.59,92.69,92.58,92.61,75000.0,92.59,92.69,92.58,92.61,75000.0
2009-08-19 11:55:00,92.62,92.73,92.61,92.72,63300.0,92.62,92.73,92.61,92.72,63300.0
2009-08-19 12:00:00,92.71,92.72,92.6,92.69,126800.0,92.71,92.72,92.6,92.69,126800.0
2009-08-19 12:05:00,92.72,92.75,92.67,92.72,76700.0,92.72,92.75,92.67,92.72,76700.0
2009-08-19 12:10:00,92.71,92.75,92.64,92.67,126900.0,92.71,92.75,92.64,92.67,126900.0
2009-08-19 12:15:00,92.64,92.69,92.57,92.62,173300.0,92.64,92.69,92.57,92.62,173300.0
2009-08-19 12:20:00,92.63,92.65,92.56,92.59,45100.0,92.63,92.65,92.56,92.59,45100.0
2009-08-19 12:25:00,92.6,92.6,92.55,92.56,20700.0,92.6,92.6,92.55,92.56,20700.0
2009-08-19 12:30:00,92.55,92.6,92.52,92.55,35900.0,92.55,92.6,92.52,92.55,35900.0
2009-08-19 12:35:00,92.55,92.63,92.55,92.63,16700.0,92.55,92.63,92.55,92.63,16700.0
2009-08-19 12:40:00,92.61,92.61,92.52,92.53,15500.0,92.61,92.61,92.52,92.53,15500.0
2009-08-19 12:45:00,92.52,92.58,92.52,92.58,6800.0,92.52,92.58,92.52,92.58,6800.0
2009-08-19 12:50:00,92.57,92.64,92.56,92.63,64900.0,92.57,92.64,92.56,92.63,64900.0
2009-08-19 12:55:00,92.62,92.65,92.57,92.59,14900.0,92.62,92.65,92.57,92.59,14900.0
2009-08-19 13:00:00,92.61,92.61,92.54,92.55,13600.0,92.61,92.61,92.54,92.55,13600.0
2009-08-19 13:05:00,92.56,92.63,92.53,92.63,19000.0,92.56,92.63,92.53,92.63,19000.0
2009-08-19 13:10:00,92.61,92.62,92.54,92.55,23700.0,92.61,92.62,92.54,92.55,23700.0
2009-08-19 13:15:00,92.56,92.56,92.53,92.56,15600.0,92.56,92.56,92.53,92.56,15600.0
2009-08-19 13:20:00,92.55,92.55,92.48,92.49,23700.0,92.55,92.55,92.48,92.49,23700.0
2009-08-19 13:25:00,92.5,92.58,92.49,92.57,31400.0,92.5,92.58,92.49,92.57,31400.0
2009-08-19 13:30:00,92.57,92.57,92.42,92.44,45200.0,92.57,92.57,92.42,92.44,45200.0
2009-08-19 13:35:00,92.46,92.52,92.45,92.52,25300.0,92.46,92.52,92.45,92.52,25300.0
2009-08-19 13:40:00,92.5,92.55,92.5,92.51,18100.0,92.5,92.55,92.5,92.51,18100.0
2009-08-19 13:45:00,92.51,92.52,92.48,92.51,18200.0,92.51,92.52,92.48,92.51,18200.0
2009-08-19 13:50:00,92.52,92.65,92.51,92.63,49100.0,92.52,92.65,92.51,92.63,49100.0
2009-08-19 13:55:00,92.61,92.7,92.6,92.69,44400.0,92.61,92.7,92.6,92.69,44400.0
2009-08-19 14:00:00,92.7,92.71,92.6,92.6,24200.0,92.7,92.71,92.6,92.6,24200.0
2009-08-19 14:05:00,92.61,92.62,92.59,92.59,33400.0,92.61,92.62,92.59,92.59,33400.0
2009-08-19 14:10:00,92.59,92.61,92.58,92.59,20200.0,92.59,92.61,92.58,92.59,20200.0
2009-08-19 14:15:00,92.58,92.59,92.57,92.57,15800.0,92.58,92.59,92.57,92.57,15800.0
2009-08-19 14:20:00,92.57,92.58,92.5,92.51,47300.0,92.57,92.58,92.5,92.51,47300.0
2009-08-19 14:25:00,92.52,92.53,92.5,92.52,35600.0,92.52,92.53,92.5,92.52,35600.0
2009-08-19 14:30:00,92.52,92.53,92.47,92.48,58300.0,92.52,92.53,92.47,92.48,58300.0
2009-08-19 14:35:00,92.47,92.47,92.4,92.41,117100.0,92.47,92.47,92.4,92.41,117100.0
2009-08-19 14:40:00,92.4,92.43,92.4,92.4,49400.0,92.4,92.43,92.4,92.4,49400.0
2009-08-19 14:45:00,92.4,92.44,92.4,92.41,53200.0,92.4,92.44,92.4,92.41,53200.0
2009-08-19 14:50:00,92.41,92.44,92.4,92.42,63500.0,92.41,92.44,92.4,92.42,63500.0
2009-08-19 14:55:00,92.44,92.45,92.37,92.43,56600.0,92.44,92.45,92.37,92.43,56600.0
2009-08-19 15:00:00,92.43,92.44,92.38,92.39,25200.0,92.43,92.44,92.38,92.39,25200.0
2009-08-19 15:05:00,92.39,92.41,92.37,92.37,38100.0,92.39,92.41,92.37,92.37,38100.0
2009-08-19 15:10:00,92.37,92.4,92.36,92.37,29900.0,92.37,92.4,92.36,92.37,29900.0
2009-08-19 15:15:00,92.37,92.38,92.34,92.37,26400.0,92.37,92.38,92.34,92.37,26400.0
2009-08-19 15:20:00,92.37,92.43,92.35,92.41,21700.0,92.37,92.43,92.35,92.41,21700.0
2009-08-19 15:25:00,92.41,92.42,92.38,92.41,28700.0,92.41,92.42,92.38,92.41,28700.0
2009-08-19 15:30:00,92.41,92.41,92.37,92.38,49100.0,92.41,92.41,92.37,92.38,49100.0
2009-08-19 15:35:00,92.38,92.42,92.35,92.42,32300.0,92.38,92.42,92.35,92.42,32300.0
2009-08-19 15:40:00,92.42,92.46,92.4,92.4,63000.0,92.42,92.46,92.4,92.4,63000.0
2009-08-19 15:45:00,92.4,92.41,92.37,92.37,35400.0,92.4,92.41,92.37,92.37,35400.0
2009-08-19 15:50:00,92.38,92.44,92.38,92.42,49300.0,92.38,92.44,92.38,92.42,49300.0
2009-08-19 15:55:00,92.44,92.56,92.41,92.53,245800.0,92.44,92.56,92.41,92.53,245800.0
2009-08-20 09:30:00,92.31,92.39,92.25,92.34,86500.0,92.31,92.39,92.25,92.34,86500.0
2009-08-20 09:35:00,92.34,92.39,92.31,92.36,72100.0,92.34,92.39,92.31,92.36,72100.0
2009-08-20 09:40:00,92.36,92.41,92.32,92.32,58600.0,92.36,92.41,92.32,92.32,58600.0
2009-08-20 09:45:00,92.34,92.37,92.28,92.29,38000.0,92.34,92.37,92.28,92.29,38000.0
2009-08-20 09:50:00,92.27,92.29,92.13,92.2,106100.0,92.27,92.29,92.13,92.2,106100.0
2009-08-20 09:55:00,92.2,92.31,92.16,92.31,117100.0,92.2,92.31,92.16,92.31,117100.0
2009-08-20 10:00:00,92.31,92.34,92.24,92.29,59200.0,92.31,92.34,92.24,92.29,59200.0
2009-08-20 10:05:00,92.3,92.35,92.17,92.19,126200.0,92.3,92.35,92.17,92.19,126200.0
2009-08-20 10:10:00,92.2,92.29,92.19,92.28,69800.0,92.2,92.29,92.19,92.28,69800.0
2009-08-20 10:15:00,92.28,92.33,92.23,92.25,40100.0,92.28,92.33,92.23,92.25,40100.0
2009-08-20 10:20:00,92.27,92.29,92.18,92.22,24300.0,92.27,92.29,92.18,92.22,24300.0
2009-08-20 10:25:00,92.21,92.22,92.16,92.2,20100.0,92.21,92.22,92.16,92.2,20100.0
2009-08-20 10:30:00,92.21,92.25,92.12,92.19,91500.0,92.21,92.25,92.12,92.19,91500.0
2009-08-20 10:35:00,92.19,92.26,92.17,92.22,114500.0,92.19,92.26,92.17,92.22,114500.0
2009-08-20 10:40:00,92.21,92.32,92.21,92.27,30200.0,92.21,92.32,92.21,92.27,30200.0
2009-08-20 10:45:00,92.28,92.28,92.17,92.18,30000.0,92.28,92.28,92.17,92.18,30000.0
2009-08-20 10:50:00,92.19,92.25,92.16,92.21,27200.0,92.19,92.25,92.16,92.21,27200.0
2009-08-20 10:55:00,92.21,92.25,92.21,92.23,34700.0,92.21,92.25,92.21,92.23,34700.0
2009-08-20 11:00:00,92.24,92.24,92.18,92.23,32500.0,92.24,92.24,92.18,92.23,32500.0
2009-08-20 11:05:00,92.21,92.29,92.19,92.27,60100.0,92.21,92.29,92.19,92.27,60100.0
2009-08-20 11:10:00,92.27,92.35,92.26,92.29,26700.0,92.27,92.35,92.26,92.29,26700.0
2009-08-20 11:15:00,92.29,92.29,92.23,92.23,11300.0,92.29,92.29,92.23,92.23,11300.0
2009-08-20 11:20:00,92.22,92.22,92.15,92.16,44600.0,92.22,92.22,92.15,92.16,44600.0
2009-08-20 11:25:00,92.18,92.24,92.17,92.24,17400.0,92.18,92.24,92.17,92.24,17400.0
2009-08-20 11:30:00,92.24,92.4,92.21,92.4,61000.0,92.24,92.4,92.21,92.4,61000.0
2009-08-20 11:35:00,92.4,92.43,92.33,92.38,28500.0,92.4,92.43,92.33,92.38,28500.0
2009-08-20 11:40:00,92.36,92.4,92.34,92.38,18600.0,92.36,92.4,92.34,92.38,18600.0
2009-08-20 11:45:00,92.37,92.39,92.36,92.39,29800.0,92.37,92.39,92.36,92.39,29800.0
2009-08-20 11:50:00,92.38,92.5,92.37,92.48,125000.0,92.38,92.5,92.37,92.48,125000.0
2009-08-20 11:55:00,92.47,92.5,92.42,92.42,16500.0,92.47,92.5,92.42,92.42,16500.0
2009-08-20 12:00:00,92.43,92.54,92.43,92.51,139700.0,92.43,92.54,92.43,92.51,139700.0
2009-08-20 12:05:00,92.51,92.55,92.49,92.52,47100.0,92.51,92.55,92.49,92.52,47100.0
2009-08-20 12:10:00,92.52,92.54,92.46,92.52,24800.0,92.52,92.54,92.46,92.52,24800.0
2009-08-20 12:15:00,92.52,92.52,92.47,92.48,14100.0,92.52,92.52,92.47,92.48,14100.0
2009-08-20 12:20:00,92.48,92.49,92.39,92.39,25300.0,92.48,92.49,92.39,92.39,25300.0
2009-08-20 12:25:00,92.38,92.43,92.38,92.4,14400.0,92.38,92.43,92.38,92.4,14400.0
2009-08-20 12:30:00,92.41,92.44,92.4,92.43,42400.0,92.41,92.44,92.4,92.43,42400.0
2009-08-20 12:35:00,92.43,92.43,92.39,92.42,37700.0,92.43,92.43,92.39,92.42,37700.0
2009-08-20 12:40:00,92.42,92.46,92.4,92.45,36900.0,92.42,92.46,92.4,92.45,36900.0
2009-08-20 12:45:00,92.44,92.47,92.44,92.46,70200.0,92.44,92.47,92.44,92.46,70200.0
2009-08-20 12:50:00,92.47,92.49,92.46,92.48,26700.0,92.47,92.49,92.46,92.48,26700.0
2009-08-20 12:55:00,92.47,92.47,92.42,92.45,81800.0,92.47,92.47,92.42,92.45,81800.0
2009-08-20 13:00:00,92.45,92.45,92.4,92.43,13700.0,92.45,92.45,92.4,92.43,13700.0
2009-08-20 13:05:00,92.42,92.43,92.39,92.39,13100.0,92.42,92.43,92.39,92.39,13100.0
2009-08-20 13:10:00,92.37,92.4,92.36,92.39,28200.0,92.37,92.4,92.36,92.39,28200.0
2009-08-20 13:15:00,92.38,92.38,92.33,92.37,18500.0,92.38,92.38,92.33,92.37,18500.0
2009-08-20 13:20:00,92.37,92.37,92.22,92.24,95800.0,92.37,92.37,92.22,92.24,95800.0
2009-08-20 13:25:00,92.24,92.33,92.24,92.31,63700.0,92.24,92.33,92.24,92.31,63700.0
2009-08-20 13:30:00,92.31,92.34,92.28,92.33,56800.0,92.31,92.34,92.28,92.33,56800.0
2009-08-20 13:35:00,92.32,92.33,92.28,92.28,25600.0,92.32,92.33,92.28,92.28,25600.0
2009-08-20 13:40:00,92.29,92.29,92.24,92.29,21900.0,92.29,92.29,92.24,92.29,21900.0
2009-08-20 13:45:00,92.29,92.3,92.22,92.28,38700.0,92.29,92.3,92.22,92.28,38700.0
2009-08-20 13:50:00,92.28,92.31,92.25,92.29,34900.0,92.28,92.31,92.25,92.29,34900.0
2009-08-20 13:55:00,92.28,92.34,92.28,92.32,29900.0,92.28,92.34,92.28,92.32,29900.0
2009-08-20 14:00:00,92.32,92.35,92.3,92.35,15500.0,92.32,92.35,92.3,92.35,15500.0
2009-08-20 14:05:00,92.33,92.33,92.29,92.33,26300.0,92.33,92.33,92.29,92.33,26300.0
2009-08-20 14:10:00,92.32,92.34,92.3,92.34,45700.0,92.32,92.34,92.3,92.34,45700.0
2009-08-20 14:15:00,92.34,92.38,92.32,92.33,25700.0,92.34,92.38,92.32,92.33,25700.0
2009-08-20 14:20:00,92.33,92.35,92.31,92.34,49000.0,92.33,92.35,92.31,92.34,49000.0
2009-08-20 14:25:00,92.34,92.35,92.31,92.33,26800.0,92.34,92.35,92.31,92.33,26800.0
2009-08-20 14:30:00,92.32,92.33,92.29,92.3,17500.0,92.32,92.33,92.29,92.3,17500.0
2009-08-20 14:35:00,92.3,92.34,92.3,92.34,28100.0,92.3,92.34,92.3,92.34,28100.0
2009-08-20 14:40:00,92.34,92.35,92.32,92.32,37400.0,92.34,92.35,92.32,92.32,37400.0
2009-08-20 14:45:00,92.32,92.36,92.32,92.34,12300.0,92.32,92.36,92.32,92.34,12300.0
2009-08-20 14:50:00,92.35,92.35,92.31,92.31,46300.0,92.35,92.35,92.31,92.31,46300.0
2009-08-20 14:55:00,92.32,92.32,92.28,92.3,14000.0,92.32,92.32,92.28,92.3,14000.0
2009-08-20 15:00:00,92.29,92.33,92.26,92.31,24200.0,92.29,92.33,92.26,92.31,24200.0
2009-08-20 15:05:00,92.31,92.32,92.3,92.31,12200.0,92.31,92.32,92.3,92.31,12200.0
2009-08-20 15:10:00,92.3,92.3,92.28,92.3,13100.0,92.3,92.3,92.28,92.3,13100.0
2009-08-20 15:15:00,92.3,92.33,92.29,92.32,14500.0,92.3,92.33,92.29,92.32,14500.0
2009-08-20 15:20:00,92.32,92.35,92.3,92.35,16900.0,92.32,92.35,92.3,92.35,16900.0
2009-08-20 15:25:00,92.35,92.38,92.34,92.34,72100.0,92.35,92.38,92.34,92.34,72100.0
2009-08-20 15:30:00,92.33,92.39,92.33,92.37,35900.0,92.33,92.39,92.33,92.37,35900.0
2009-08-20 15:35:00,92.37,92.37,92.36,92.37,19100.0,92.37,92.37,92.36,92.37,19100.0
2009-08-20 15:40:00,92.37,92.38,92.36,92.36,18800.0,92.37,92.38,92.36,92.36,18800.0
2009-08-20 15:45:00,92.36,92.37,92.29,92.31,123100.0,92.36,92.37,92.29,92.31,123100.0
2009-08-20 15:50:00,92.29,92.32,92.27,92.28,80500.0,92.29,92.32,92.27,92.28,80500.0
2009-08-20 15:55:00,92.29,92.31,92.27,92.27,76000.0,92.29,92.31,92.27,92.27,76000.0
2009-08-21 09:30:00,93.63,93.68,93.54,93.57,233000.0,93.63,93.68,93.54,93.57,233000.0
2009-08-21 09:35:00,93.59,93.61,93.49,93.51,124100.0,93.59,93.61,93.49,93.51,124100.0
2009-08-21 09:40:00,93.51,93.53,93.48,93.51,87100.0,93.51,93.53,93.48,93.51,87100.0
2009-08-21 09:45:00,93.52,93.57,93.49,93.5,64600.0,93.52,93.57,93.49,93.5,64600.0
2009-08-21 09:50:00,93.5,93.5,93.4,93.42,95400.0,93.5,93.5,93.4,93.42,95400.0
2009-08-21 09:55:00,93.42,93.49,93.41,93.49,77200.0,93.42,93.49,93.41,93.49,77200.0
2009-08-21 10:00:00,93.5,93.71,93.48,93.66,268200.0,93.5,93.71,93.48,93.66,268200.0
2009-08-21 10:05:00,93.66,93.72,93.63,93.63,146400.0,93.66,93.72,93.63,93.63,146400.0
2009-08-21 10:10:00,93.63,93.74,93.52,93.55,286700.0,93.63,93.74,93.52,93.55,286700.0
2009-08-21 10:15:00,93.55,93.59,93.45,93.45,79900.0,93.55,93.59,93.45,93.45,79900.0
2009-08-21 10:20:00,93.46,93.53,93.42,93.44,120500.0,93.46,93.53,93.42,93.44,120500.0
2009-08-21 10:25:00,93.45,93.54,93.41,93.48,72400.0,93.45,93.54,93.41,93.48,72400.0
2009-08-21 10:30:00,93.49,93.59,93.42,93.58,67400.0,93.49,93.59,93.42,93.58,67400.0
2009-08-21 10:35:00,93.59,93.71,93.58,93.66,133600.0,93.59,93.71,93.58,93.66,133600.0
2009-08-21 10:40:00,93.66,93.72,93.64,93.71,117400.0,93.66,93.72,93.64,93.71,117400.0
2009-08-21 10:45:00,93.71,93.8,93.55,93.63,523000.0,93.71,93.8,93.55,93.63,523000.0
2009-08-21 10:50:00,93.63,93.64,93.46,93.54,163200.0,93.63,93.64,93.46,93.54,163200.0
2009-08-21 10:55:00,93.54,93.6,93.49,93.59,62300.0,93.54,93.6,93.49,93.59,62300.0
2009-08-21 11:00:00,93.6,93.63,93.57,93.6,83200.0,93.6,93.63,93.57,93.6,83200.0
2009-08-21 11:05:00,93.61,93.61,93.56,93.61,30000.0,93.61,93.61,93.56,93.61,30000.0
2009-08-21 11:10:00,93.62,93.64,93.54,93.54,45400.0,93.62,93.64,93.54,93.54,45400.0
2009-08-21 11:15:00,93.54,93.6,93.5,93.57,37700.0,93.54,93.6,93.5,93.57,37700.0
2009-08-21 11:20:00,93.57,93.62,93.54,93.59,33000.0,93.57,93.62,93.54,93.59,33000.0
2009-08-21 11:25:00,93.59,93.64,93.54,93.63,16900.0,93.59,93.64,93.54,93.63,16900.0
2009-08-21 11:30:00,93.64,93.69,93.62,93.67,80500.0,93.64,93.69,93.62,93.67,80500.0
2009-08-21 11:35:00,93.67,93.72,93.67,93.72,42700.0,93.67,93.72,93.67,93.72,42700.0
2009-08-21 11:40:00,93.72,93.72,93.63,93.64,71000.0,93.72,93.72,93.63,93.64,71000.0
2009-08-21 11:45:00,93.64,93.69,93.62,93.66,48900.0,93.64,93.69,93.62,93.66,48900.0
2009-08-21 11:50:00,93.66,93.69,93.62,93.62,61900.0,93.66,93.69,93.62,93.62,61900.0
2009-08-21 11:55:00,93.62,93.67,93.6,93.61,55200.0,93.62,93.67,93.6,93.61,55200.0
2009-08-21 12:00:00,93.61,93.66,93.61,93.65,61500.0,93.61,93.66,93.61,93.65,61500.0
2009-08-21 12:05:00,93.65,93.68,93.64,93.66,48800.0,93.65,93.68,93.64,93.66,48800.0
2009-08-21 12:10:00,93.65,93.67,93.65,93.65,69300.0,93.65,93.67,93.65,93.65,69300.0
2009-08-21 12:15:00,93.66,93.67,93.62,93.63,40000.0,93.66,93.67,93.62,93.63,40000.0
2009-08-21 12:20:00,93.63,93.69,93.62,93.68,67900.0,93.63,93.69,93.62,93.68,67900.0
2009-08-21 12:25:00,93.68,93.69,93.64,93.65,41800.0,93.68,93.69,93.64,93.65,41800.0
2009-08-21 12:30:00,93.65,93.67,93.61,93.62,58200.0,93.65,93.67,93.61,93.62,58200.0
2009-08-21 12:35:00,93.61,93.63,93.58,93.58,30200.0,93.61,93.63,93.58,93.58,30200.0
2009-08-21 12:40:00,93.58,93.67,93.57,93.63,55600.0,93.58,93.67,93.57,93.63,55600.0
2009-08-21 12:45:00,93.63,93.63,93.57,93.59,37400.0,93.63,93.63,93.57,93.59,37400.0
2009-08-21 12:50:00,93.58,93.64,93.58,93.61,42500.0,93.58,93.64,93.58,93.61,42500.0
2009-08-21 12:55:00,93.62,93.71,93.58,93.69,70300.0,93.62,93.71,93.58,93.69,70300.0
2009-08-21 13:00:00,93.69,93.75,93.64,93.75,164700.0,93.69,93.75,93.64,93.75,164700.0
2009-08-21 13:05:00,93.74,93.74,93.59,93.59,68000.0,93.74,93.74,93.59,93.59,68000.0
2009-08-21 13:10:00,93.59,93.59,93.51,93.59,49600.0,93.59,93.59,93.51,93.59,49600.0
2009-08-21 13:15:00,93.59,93.59,93.5,93.5,59500.0,93.59,93.59,93.5,93.5,59500.0
2009-08-21 13:20:00,93.51,93.55,93.46,93.47,51700.0,93.51,93.55,93.46,93.47,51700.0
2009-08-21 13:25:00,93.47,93.52,93.46,93.52,32700.0,93.47,93.52,93.46,93.52,32700.0
2009-08-21 13:30:00,93.52,93.53,93.47,93.47,45400.0,93.52,93.53,93.47,93.47,45400.0
2009-08-21 13:35:00,93.48,93.53,93.48,93.5,23400.0,93.48,93.53,93.48,93.5,23400.0
2009-08-21 13:40:00,93.5,93.53,93.49,93.52,24700.0,93.5,93.53,93.49,93.52,24700.0
2009-08-21 13:45:00,93.52,93.55,93.52,93.54,47300.0,93.52,93.55,93.52,93.54,47300.0
2009-08-21 13:50:00,93.53,93.55,93.51,93.52,49700.0,93.53,93.55,93.51,93.52,49700.0
2009-08-21 13:55:00,93.52,93.55,93.52,93.54,38200.0,93.52,93.55,93.52,93.54,38200.0
2009-08-21 14:00:00,93.53,93.56,93.52,93.54,20400.0,93.53,93.56,93.52,93.54,20400.0
2009-08-21 14:05:00,93.53,93.57,93.53,93.57,20700.0,93.53,93.57,93.53,93.57,20700.0
2009-08-21 14:10:00,93.57,93.57,93.54,93.55,21400.0,93.57,93.57,93.54,93.55,21400.0
2009-08-21 14:15:00,93.55,93.58,93.55,93.55,20800.0,93.55,93.58,93.55,93.55,20800.0
2009-08-21 14:20:00,93.56,93.6,93.55,93.59,26300.0,93.56,93.6,93.55,93.59,26300.0
2009-08-21 14:25:00,93.6,93.64,93.58,93.6,261100.0,93.6,93.64,93.58,93.6,261100.0
2009-08-21 14:30:00,93.6,93.61,93.55,93.55,18600.0,93.6,93.61,93.55,93.55,18600.0
2009-08-21 14:35:00,93.55,93.57,93.51,93.57,15400.0,93.55,93.57,93.51,93.57,15400.0
2009-08-21 14:40:00,93.57,93.62,93.55,93.55,17100.0,93.57,93.62,93.55,93.55,17100.0
2009-08-21 14:45:00,93.55,93.59,93.55,93.57,23300.0,93.55,93.59,93.55,93.57,23300.0
2009-08-21 14:50:00,93.57,93.58,93.55,93.56,23700.0,93.57,93.58,93.55,93.56,23700.0
2009-08-21 14:55:00,93.56,93.56,93.53,93.53,38600.0,93.56,93.56,93.53,93.53,38600.0
2009-08-21 15:00:00,93.54,93.58,93.52,93.57,59300.0,93.54,93.58,93.52,93.57,59300.0
2009-08-21 15:05:00,93.58,93.59,93.55,93.56,51200.0,93.58,93.59,93.55,93.56,51200.0
2009-08-21 15:10:00,93.56,93.59,93.56,93.59,21400.0,93.56,93.59,93.56,93.59,21400.0
2009-08-21 15:15:00,93.59,93.64,93.59,93.64,90500.0,93.59,93.64,93.59,93.64,90500.0
2009-08-21 15:20:00,93.63,93.64,93.61,93.63,54700.0,93.63,93.64,93.61,93.63,54700.0
2009-08-21 15:25:00,93.64,93.64,93.62,93.63,44000.0,93.64,93.64,93.62,93.63,44000.0
2009-08-21 15:30:00,93.63,93.65,93.62,93.65,63100.0,93.63,93.65,93.62,93.65,63100.0
2009-08-21 15:35:00,93.64,93.64,93.57,93.59,83500.0,93.64,93.64,93.57,93.59,83500.0
2009-08-21 15:40:00,93.6,93.6,93.54,93.54,98100.0,93.6,93.6,93.54,93.54,98100.0
2009-08-21 15:45:00,93.54,93.57,93.53,93.57,99300.0,93.54,93.57,93.53,93.57,99300.0
2009-08-21 15:50:00,93.56,93.59,93.55,93.58,61300.0,93.56,93.59,93.55,93.58,61300.0
2009-08-21 15:55:00,93.59,93.63,93.53,93.62,178300.0,93.59,93.63,93.53,93.62,178300.0
2009-08-24 09:30:00,93.64,93.7,93.56,93.7,134600.0,93.64,93.7,93.56,93.7,134600.0
2009-08-24 09:35:00,93.68,93.69,93.58,93.68,104500.0,93.68,93.69,93.58,93.68,104500.0
2009-08-24 09:40:00,93.66,93.68,93.55,93.58,49600.0,93.66,93.68,93.55,93.58,49600.0
2009-08-24 09:45:00,93.59,93.65,93.48,93.49,79700.0,93.59,93.65,93.48,93.49,79700.0
2009-08-24 09:50:00,93.49,93.54,93.42,93.42,97200.0,93.49,93.54,93.42,93.42,97200.0
2009-08-24 09:55:00,93.43,93.52,93.39,93.48,132000.0,93.43,93.52,93.39,93.48,132000.0
2009-08-24 10:00:00,93.47,93.51,93.36,93.4,178400.0,93.47,93.51,93.36,93.4,178400.0
2009-08-24 10:05:00,93.39,93.48,93.24,93.48,333800.0,93.39,93.48,93.24,93.48,333800.0
2009-08-24 10:10:00,93.48,93.52,93.48,93.48,201600.0,93.48,93.52,93.48,93.48,201600.0
2009-08-24 10:15:00,93.49,93.62,93.48,93.55,118700.0,93.49,93.62,93.48,93.55,118700.0
2009-08-24 10:20:00,93.55,93.55,93.49,93.55,82600.0,93.55,93.55,93.49,93.55,82600.0
2009-08-24 10:25:00,93.54,93.56,93.49,93.53,75000.0,93.54,93.56,93.49,93.53,75000.0
2009-08-24 10:30:00,93.51,93.53,93.43,93.46,64400.0,93.51,93.53,93.43,93.46,64400.0
2009-08-24 10:35:00,93.49,93.49,93.3,93.32,66700.0,93.49,93.49,93.3,93.32,66700.0
2009-08-24 10:40:00,93.32,93.38,93.19,93.19,91700.0,93.32,93.38,93.19,93.19,91700.0
2009-08-24 10:45:00,93.19,93.31,93.19,93.27,44500.0,93.19,93.31,93.19,93.27,44500.0
2009-08-24 10:50:00,93.29,93.3,93.25,93.25,89700.0,93.29,93.3,93.25,93.25,89700.0
2009-08-24 10:55:00,93.25,93.5,93.25,93.28,200200.0,93.25,93.5,93.25,93.28,200200.0
2009-08-24 11:00:00,93.28,93.35,93.27,93.35,137500.0,93.28,93.35,93.27,93.35,137500.0
2009-08-24 11:05:00,93.35,93.39,93.34,93.36,72600.0,93.35,93.39,93.34,93.36,72600.0
2009-08-24 11:10:00,93.37,93.39,93.32,93.35,53700.0,93.37,93.39,93.32,93.35,53700.0
2009-08-24 11:15:00,93.35,93.37,93.32,93.36,55500.0,93.35,93.37,93.32,93.36,55500.0
2009-08-24 11:20:00,93.35,93.37,93.32,93.34,32200.0,93.35,93.37,93.32,93.34,32200.0
2009-08-24 11:25:00,93.33,93.42,93.33,93.4,44900.0,93.33,93.42,93.33,93.4,44900.0
2009-08-24 11:30:00,93.37,93.4,93.34,93.35,32500.0,93.37,93.4,93.34,93.35,32500.0
2009-08-24 11:35:00,93.34,93.45,93.33,93.44,49800.0,93.34,93.45,93.33,93.44,49800.0
2009-08-24 11:40:00,93.42,93.43,93.35,93.37,22200.0,93.42,93.43,93.35,93.37,22200.0
2009-08-24 11:45:00,93.36,93.38,93.32,93.33,39900.0,93.36,93.38,93.32,93.33,39900.0
2009-08-24 11:50:00,93.34,93.37,93.3,93.32,42000.0,93.34,93.37,93.3,93.32,42000.0
2009-08-24 11:55:00,93.32,93.35,93.3,93.34,142100.0,93.32,93.35,93.3,93.34,142100.0
2009-08-24 12:00:00,93.34,93.34,93.24,93.31,72000.0,93.34,93.34,93.24,93.31,72000.0
2009-08-24 12:05:00,93.31,93.31,93.24,93.24,86500.0,93.31,93.31,93.24,93.24,86500.0
2009-08-24 12:10:00,93.24,93.28,93.22,93.25,20000.0,93.24,93.28,93.22,93.25,20000.0
2009-08-24 12:15:00,93.26,93.27,93.23,93.25,26700.0,93.26,93.27,93.23,93.25,26700.0
2009-08-24 12:20:00,93.26,93.26,93.18,93.22,50700.0,93.26,93.26,93.18,93.22,50700.0
2009-08-24 12:25:00,93.21,93.26,93.2,93.22,30600.0,93.21,93.26,93.2,93.22,30600.0
2009-08-24 12:30:00,93.21,93.34,93.19,93.3,78300.0,93.21,93.34,93.19,93.3,78300.0
2009-08-24 12:35:00,93.28,93.32,93.25,93.28,33900.0,93.28,93.32,93.25,93.28,33900.0
2009-08-24 12:40:00,93.29,93.34,93.29,93.33,22500.0,93.29,93.34,93.29,93.33,22500.0
2009-08-24 12:45:00,93.33,93.36,93.3,93.36,21500.0,93.33,93.36,93.3,93.36,21500.0
2009-08-24 12:50:00,93.37,93.37,93.32,93.32,17500.0,93.37,93.37,93.32,93.32,17500.0
2009-08-24 12:55:00,93.32,93.36,93.31,93.31,35800.0,93.32,93.36,93.31,93.31,35800.0
2009-08-24 13:00:00,93.31,93.32,93.26,93.26,44500.0,93.31,93.32,93.26,93.26,44500.0
2009-08-24 13:05:00,93.26,93.27,93.07,93.11,178200.0,93.26,93.27,93.07,93.11,178200.0
2009-08-24 13:10:00,93.11,93.11,91.64,92.37,1428500.0,93.11,93.11,91.64,92.37,1428500.0
2009-08-24 13:15:00,92.36,92.56,92.34,92.55,273300.0,92.36,92.56,92.34,92.55,273300.0
2009-08-24 13:20:00,92.55,92.56,92.27,92.29,191600.0,92.55,92.56,92.27,92.29,191600.0
2009-08-24 13:25:00,92.27,92.51,92.19,92.48,261600.0,92.27,92.51,92.19,92.48,261600.0
2009-08-24 13:30:00,92.48,92.56,92.44,92.55,76900.0,92.48,92.56,92.44,92.55,76900.0
2009-08-24 13:35:00,92.55,92.58,92.49,92.53,67600.0,92.55,92.58,92.49,92.53,67600.0
2009-08-24 13:40:00,92.54,92.58,92.5,92.57,52100.0,92.54,92.58,92.5,92.57,52100.0
2009-08-24 13:45:00,92.55,92.66,92.55,92.59,84900.0,92.55,92.66,92.55,92.59,84900.0
2009-08-24 13:50:00,92.6,92.64,92.56,92.58,28200.0,92.6,92.64,92.56,92.58,28200.0
2009-08-24 13:55:00,92.56,92.6,92.53,92.57,28300.0,92.56,92.6,92.53,92.57,28300.0
2009-08-24 14:00:00,92.54,93.5,92.48,92.56,113200.0,92.54,93.5,92.48,92.56,113200.0
2009-08-24 14:05:00,92.56,92.57,92.46,92.53,111400.0,92.56,92.57,92.46,92.53,111400.0
2009-08-24 14:10:00,92.54,92.58,92.5,92.58,55000.0,92.54,92.58,92.5,92.58,55000.0
2009-08-24 14:15:00,92.57,92.66,92.54,92.64,78600.0,92.57,92.66,92.54,92.64,78600.0
2009-08-24 14:20:00,92.64,92.69,92.62,92.69,49300.0,92.64,92.69,92.62,92.69,49300.0
2009-08-24 14:25:00,92.68,92.71,92.65,92.66,43700.0,92.68,92.71,92.65,92.66,43700.0
2009-08-24 14:30:00,92.66,92.69,92.63,92.64,56500.0,92.66,92.69,92.63,92.64,56500.0
2009-08-24 14:35:00,92.64,92.64,92.56,92.59,40400.0,92.64,92.64,92.56,92.59,40400.0
2009-08-24 14:40:00,92.58,92.59,92.52,92.56,32400.0,92.58,92.59,92.52,92.56,32400.0
2009-08-24 14:45:00,92.56,92.58,92.55,92.57,27800.0,92.56,92.58,92.55,92.57,27800.0
2009-08-24 14:50:00,92.56,92.57,92.53,92.53,32800.0,92.56,92.57,92.53,92.53,32800.0
2009-08-24 14:55:00,92.54,92.55,92.5,92.53,32500.0,92.54,92.55,92.5,92.53,32500.0
2009-08-24 15:00:00,92.53,92.54,92.42,92.47,56200.0,92.53,92.54,92.42,92.47,56200.0
2009-08-24 15:05:00,92.49,92.49,92.4,92.41,33500.0,92.49,92.49,92.4,92.41,33500.0
2009-08-24 15:10:00,92.41,92.49,92.41,92.49,51000.0,92.41,92.49,92.41,92.49,51000.0
2009-08-24 15:15:00,92.48,92.51,92.45,92.45,42200.0,92.48,92.51,92.45,92.45,42200.0
2009-08-24 15:20:00,92.46,92.47,92.38,92.42,103400.0,92.46,92.47,92.38,92.42,103400.0
2009-08-24 15:25:00,92.43,92.51,92.43,92.49,131200.0,92.43,92.51,92.43,92.49,131200.0
2009-08-24 15:30:00,92.49,92.54,92.46,92.53,39200.0,92.49,92.54,92.46,92.53,39200.0
2009-08-24 15:35:00,92.55,92.55,92.42,92.44,50000.0,92.55,92.55,92.42,92.44,50000.0
2009-08-24 15:40:00,92.44,92.44,92.29,92.35,116600.0,92.44,92.44,92.29,92.35,116600.0
2009-08-24 15:45:00,92.35,92.38,92.3,92.33,157900.0,92.35,92.38,92.3,92.33,157900.0
2009-08-24 15:50:00,92.31,92.33,92.25,92.28,376700.0,92.31,92.33,92.25,92.28,376700.0
2009-08-24 15:55:00,92.27,92.32,92.25,92.31,396100.0,92.27,92.32,92.25,92.31,396100.0
2009-08-25 09:30:00,93.4,93.46,93.34,93.42,171700.0,93.4,93.46,93.34,93.42,171700.0
2009-08-25 09:35:00,93.42,93.45,93.29,93.35,121200.0,93.42,93.45,93.29,93.35,121200.0
2009-08-25 09:40:00,93.35,93.41,93.3,93.4,171400.0,93.35,93.41,93.3,93.4,171400.0
2009-08-25 09:45:00,93.39,93.41,93.32,93.36,79800.0,93.39,93.41,93.32,93.36,79800.0
2009-08-25 09:50:00,93.37,93.39,93.28,93.29,52800.0,93.37,93.39,93.28,93.29,52800.0
2009-08-25 09:55:00,93.29,93.33,93.25,93.28,89600.0,93.29,93.33,93.25,93.28,89600.0
2009-08-25 10:00:00,93.3,93.39,93.15,93.21,426200.0,93.3,93.39,93.15,93.21,426200.0
2009-08-25 10:05:00,93.22,93.26,92.91,93.09,179900.0,93.22,93.26,92.91,93.09,179900.0
2009-08-25 10:10:00,93.1,93.15,93.0,93.02,97200.0,93.1,93.15,93.0,93.02,97200.0
2009-08-25 10:15:00,93.01,93.06,92.88,92.9,117700.0,93.01,93.06,92.88,92.9,117700.0
2009-08-25 10:20:00,92.9,93.02,92.73,93.0,377400.0,92.9,93.02,92.73,93.0,377400.0
2009-08-25 10:25:00,93.02,93.06,92.92,92.94,67700.0,93.02,93.06,92.92,92.94,67700.0
2009-08-25 10:30:00,92.93,93.02,92.91,93.0,81000.0,92.93,93.02,92.91,93.0,81000.0
2009-08-25 10:35:00,93.01,93.16,93.01,93.06,119000.0,93.01,93.16,93.01,93.06,119000.0
2009-08-25 10:40:00,93.07,93.08,93.0,93.03,104600.0,93.07,93.08,93.0,93.03,104600.0
2009-08-25 10:45:00,93.04,93.06,92.98,93.01,39900.0,93.04,93.06,92.98,93.01,39900.0
2009-08-25 10:50:00,92.99,93.04,92.97,92.97,46400.0,92.99,93.04,92.97,92.97,46400.0
2009-08-25 10:55:00,92.97,93.04,92.95,93.01,75400.0,92.97,93.04,92.95,93.01,75400.0
2009-08-25 11:00:00,93.0,93.09,92.97,93.07,63000.0,93.0,93.09,92.97,93.07,63000.0
2009-08-25 11:05:00,93.06,93.09,92.94,92.98,124800.0,93.06,93.09,92.94,92.98,124800.0
2009-08-25 11:10:00,92.98,93.08,92.97,93.06,55000.0,92.98,93.08,92.97,93.06,55000.0
2009-08-25 11:15:00,93.06,93.1,93.01,93.08,361100.0,93.06,93.1,93.01,93.08,361100.0
2009-08-25 11:20:00,93.08,93.08,92.96,92.97,187000.0,93.08,93.08,92.96,92.97,187000.0
2009-08-25 11:25:00,92.96,92.99,92.9,92.96,293000.0,92.96,92.99,92.9,92.96,293000.0
2009-08-25 11:30:00,92.96,93.04,92.91,93.02,151200.0,92.96,93.04,92.91,93.02,151200.0
2009-08-25 11:35:00,93.03,93.03,92.95,92.98,183800.0,93.03,93.03,92.95,92.98,183800.0
2009-08-25 11:40:00,92.97,93.03,92.93,92.99,123000.0,92.97,93.03,92.93,92.99,123000.0
2009-08-25 11:45:00,92.98,92.99,92.95,92.95,15200.0,92.98,92.99,92.95,92.95,15200.0
2009-08-25 11:50:00,92.96,92.97,92.93,92.94,13400.0,92.96,92.97,92.93,92.94,13400.0
2009-08-25 11:55:00,92.93,92.95,92.85,92.87,59600.0,92.93,92.95,92.85,92.87,59600.0
2009-08-25 12:00:00,92.86,92.91,92.8,92.9,41400.0,92.86,92.91,92.8,92.9,41400.0
2009-08-25 12:05:00,92.88,92.89,92.79,92.87,14100.0,92.88,92.89,92.79,92.87,14100.0
2009-08-25 12:10:00,92.87,92.91,92.86,92.9,21700.0,92.87,92.91,92.86,92.9,21700.0
2009-08-25 12:15:00,92.9,92.92,92.83,92.84,24400.0,92.9,92.92,92.83,92.84,24400.0
2009-08-25 12:20:00,92.84,92.88,92.83,92.87,25800.0,92.84,92.88,92.83,92.87,25800.0
2009-08-25 12:25:00,92.88,93.02,92.88,93.01,34600.0,92.88,93.02,92.88,93.01,34600.0
2009-08-25 12:30:00,93.02,93.05,92.95,92.97,36600.0,93.02,93.05,92.95,92.97,36600.0
2009-08-25 12:35:00,92.96,93.03,92.96,92.99,17300.0,92.96,93.03,92.96,92.99,17300.0
2009-08-25 12:40:00,92.98,93.02,92.93,92.93,143000.0,92.98,93.02,92.93,92.93,143000.0
2009-08-25 12:45:00,92.93,92.97,92.91,92.93,26000.0,92.93,92.97,92.91,92.93,26000.0
2009-08-25 12:50:00,92.93,92.93,92.8,92.86,77000.0,92.93,92.93,92.8,92.86,77000.0
2009-08-25 12:55:00,92.88,92.88,92.7,92.75,111300.0,92.88,92.88,92.7,92.75,111300.0
2009-08-25 13:00:00,92.76,92.81,92.75,92.78,45200.0,92.76,92.81,92.75,92.78,45200.0
2009-08-25 13:05:00,92.78,92.79,92.66,92.74,82400.0,92.78,92.79,92.66,92.74,82400.0
2009-08-25 13:10:00,92.74,92.75,92.66,92.75,32400.0,92.74,92.75,92.66,92.75,32400.0
2009-08-25 13:15:00,92.76,92.79,92.6,92.69,292700.0,92.76,92.79,92.6,92.69,292700.0
2009-08-25 13:20:00,92.7,92.72,92.56,92.7,57300.0,92.7,92.72,92.56,92.7,57300.0
2009-08-25 13:25:00,92.69,92.72,92.55,92.65,72500.0,92.69,92.72,92.55,92.65,72500.0
2009-08-25 13:30:00,92.63,92.66,92.55,92.55,44600.0,92.63,92.66,92.55,92.55,44600.0
2009-08-25 13:35:00,92.56,92.61,92.52,92.59,46000.0,92.56,92.61,92.52,92.59,46000.0
2009-08-25 13:40:00,92.58,92.61,92.56,92.6,78500.0,92.58,92.61,92.56,92.6,78500.0
2009-08-25 13:45:00,92.59,92.62,92.56,92.6,135700.0,92.59,92.62,92.56,92.6,135700.0
2009-08-25 13:50:00,92.61,92.67,92.59,92.64,50100.0,92.61,92.67,92.59,92.64,50100.0
2009-08-25 13:55:00,92.63,92.65,92.52,92.57,171200.0,92.63,92.65,92.52,92.57,171200.0
2009-08-25 14:00:00,92.57,92.63,92.55,92.6,63100.0,92.57,92.63,92.55,92.6,63100.0
2009-08-25 14:05:00,92.61,92.66,92.6,92.6,76700.0,92.61,92.66,92.6,92.6,76700.0
2009-08-25 14:10:00,92.6,92.63,92.57,92.63,66300.0,92.6,92.63,92.57,92.63,66300.0
2009-08-25 14:15:00,92.62,92.72,92.59,92.72,205800.0,92.62,92.72,92.59,92.72,205800.0
2009-08-25 14:20:00,92.72,92.75,92.64,92.64,162600.0,92.72,92.75,92.64,92.64,162600.0
2009-08-25 14:25:00,92.63,92.68,92.63,92.66,108100.0,92.63,92.68,92.63,92.66,108100.0
2009-08-25 14:30:00,92.66,92.66,92.56,92.6,197300.0,92.66,92.66,92.56,92.6,197300.0
2009-08-25 14:35:00,92.61,92.62,92.5,92.52,188300.0,92.61,92.62,92.5,92.52,188300.0
2009-08-25 14:40:00,92.51,92.55,92.49,92.5,123300.0,92.51,92.55,92.49,92.5,123300.0
2009-08-25 14:45:00,92.5,92.52,92.49,92.51,65800.0,92.5,92.52,92.49,92.51,65800.0
2009-08-25 14:50:00,92.51,92.63,92.51,92.61,58700.0,92.51,92.63,92.51,92.61,58700.0
2009-08-25 14:55:00,92.61,92.62,92.54,92.57,54800.0,92.61,92.62,92.54,92.57,54800.0
2009-08-25 15:00:00,92.58,92.68,92.58,92.66,35200.0,92.58,92.68,92.58,92.66,35200.0
2009-08-25 15:05:00,92.66,92.67,92.61,92.62,47000.0,92.66,92.67,92.61,92.62,47000.0
2009-08-25 15:10:00,92.62,92.66,92.61,92.65,52600.0,92.62,92.66,92.61,92.65,52600.0
2009-08-25 15:15:00,92.65,92.65,92.59,92.63,51200.0,92.65,92.65,92.59,92.63,51200.0
2009-08-25 15:20:00,92.63,92.71,92.63,92.71,51600.0,92.63,92.71,92.63,92.71,51600.0
2009-08-25 15:25:00,92.7,92.7,92.67,92.68,33900.0,92.7,92.7,92.67,92.68,33900.0
2009-08-25 15:30:00,92.68,92.68,92.63,92.64,46000.0,92.68,92.68,92.63,92.64,46000.0
2009-08-25 15:35:00,92.64,92.69,92.64,92.67,29000.0,92.64,92.69,92.64,92.67,29000.0
2009-08-25 15:40:00,92.67,92.7,92.65,92.69,36000.0,92.67,92.7,92.65,92.69,36000.0
2009-08-25 15:45:00,92.68,92.68,92.65,92.67,36300.0,92.68,92.68,92.65,92.67,36300.0
2009-08-25 15:50:00,92.66,92.71,92.65,92.71,37100.0,92.66,92.71,92.65,92.71,37100.0
2009-08-25 15:55:00,92.71,92.77,92.7,92.77,96200.0,92.71,92.77,92.7,92.77,96200.0
2009-08-26 09:30:00,92.68,92.72,92.59,92.67,278800.0,92.68,92.72,92.59,92.67,278800.0
2009-08-26 09:35:00,92.66,92.67,92.34,92.52,371200.0,92.66,92.67,92.34,92.52,371200.0
2009-08-26 09:40:00,92.53,92.65,92.51,92.6,326000.0,92.53,92.65,92.51,92.6,326000.0
2009-08-26 09:45:00,92.58,92.6,92.45,92.5,131200.0,92.58,92.6,92.45,92.5,131200.0
2009-08-26 09:50:00,92.5,92.51,92.21,92.36,337400.0,92.5,92.51,92.21,92.36,337400.0
2009-08-26 09:55:00,92.36,92.46,92.33,92.37,137900.0,92.36,92.46,92.33,92.37,137900.0
2009-08-26 10:00:00,92.38,92.43,92.33,92.38,446100.0,92.38,92.43,92.33,92.38,446100.0
2009-08-26 10:05:00,92.39,92.63,92.37,92.63,109000.0,92.39,92.63,92.37,92.63,109000.0
2009-08-26 10:10:00,92.61,92.76,92.56,92.69,256300.0,92.61,92.76,92.56,92.69,256300.0
2009-08-26 10:15:00,92.71,92.85,92.63,92.65,148800.0,92.71,92.85,92.63,92.65,148800.0
2009-08-26 10:20:00,92.67,92.76,92.65,92.67,47200.0,92.67,92.76,92.65,92.67,47200.0
2009-08-26 10:25:00,92.67,92.68,92.56,92.58,47800.0,92.67,92.68,92.56,92.58,47800.0
2009-08-26 10:30:00,92.57,92.68,92.56,92.59,160700.0,92.57,92.68,92.56,92.59,160700.0
2009-08-26 10:35:00,92.6,92.64,92.5,92.54,61800.0,92.6,92.64,92.5,92.54,61800.0
2009-08-26 10:40:00,92.54,92.56,92.49,92.49,23200.0,92.54,92.56,92.49,92.49,23200.0
2009-08-26 10:45:00,92.48,92.52,92.34,92.38,187200.0,92.48,92.52,92.34,92.38,187200.0
2009-08-26 10:50:00,92.38,92.55,92.37,92.54,87500.0,92.38,92.55,92.37,92.54,87500.0
2009-08-26 10:55:00,92.5,92.57,92.48,92.57,39100.0,92.5,92.57,92.48,92.57,39100.0
2009-08-26 11:00:00,92.57,92.58,92.52,92.56,92200.0,92.57,92.58,92.52,92.56,92200.0
2009-08-26 11:05:00,92.56,92.68,92.54,92.66,167200.0,92.56,92.68,92.54,92.66,167200.0
2009-08-26 11:10:00,92.64,92.65,92.56,92.58,14400.0,92.64,92.65,92.56,92.58,14400.0
2009-08-26 11:15:00,92.61,92.61,92.48,92.5,61600.0,92.61,92.61,92.48,92.5,61600.0
2009-08-26 11:20:00,92.51,92.53,92.42,92.53,28800.0,92.51,92.53,92.42,92.53,28800.0
2009-08-26 11:25:00,92.53,92.58,92.25,92.56,47600.0,92.53,92.58,92.25,92.56,47600.0
2009-08-26 11:30:00,92.55,92.58,92.48,92.56,12700.0,92.55,92.58,92.48,92.56,12700.0
2009-08-26 11:35:00,92.55,92.58,92.52,92.55,17200.0,92.55,92.58,92.52,92.55,17200.0
2009-08-26 11:40:00,92.55,92.59,92.55,92.58,9000.0,92.55,92.59,92.55,92.58,9000.0
2009-08-26 11:45:00,92.58,92.62,92.55,92.58,22900.0,92.58,92.62,92.55,92.58,22900.0
2009-08-26 11:50:00,92.59,92.64,92.58,92.63,25100.0,92.59,92.64,92.58,92.63,25100.0
2009-08-26 11:55:00,92.63,92.65,92.61,92.64,10800.0,92.63,92.65,92.61,92.64,10800.0
2009-08-26 12:00:00,92.62,92.65,92.59,92.6,12100.0,92.62,92.65,92.59,92.6,12100.0
2009-08-26 12:05:00,92.59,92.63,92.57,92.61,16900.0,92.59,92.63,92.57,92.61,16900.0
2009-08-26 12:10:00,92.62,92.64,92.58,92.63,19400.0,92.62,92.64,92.58,92.63,19400.0
2009-08-26 12:15:00,92.62,92.76,92.61,92.76,42600.0,92.62,92.76,92.61,92.76,42600.0
2009-08-26 12:20:00,92.75,92.77,92.72,92.73,15400.0,92.75,92.77,92.72,92.73,15400.0
2009-08-26 12:25:00,92.73,92.78,92.72,92.76,15200.0,92.73,92.78,92.72,92.76,15200.0
2009-08-26 12:30:00,92.75,92.75,92.67,92.67,19500.0,92.75,92.75,92.67,92.67,19500.0
2009-08-26 12:35:00,92.68,92.72,92.66,92.71,20300.0,92.68,92.72,92.66,92.71,20300.0
2009-08-26 12:40:00,92.71,92.71,92.6,92.61,22700.0,92.71,92.71,92.6,92.61,22700.0
2009-08-26 12:45:00,92.61,92.67,92.6,92.65,13100.0,92.61,92.67,92.6,92.65,13100.0
2009-08-26 12:50:00,92.64,92.66,92.63,92.66,31700.0,92.64,92.66,92.63,92.66,31700.0
2009-08-26 12:55:00,92.66,92.67,92.63,92.66,10400.0,92.66,92.67,92.63,92.66,10400.0
2009-08-26 13:00:00,92.66,92.67,92.61,92.61,30100.0,92.66,92.67,92.61,92.61,30100.0
2009-08-26 13:05:00,92.61,92.64,92.6,92.64,35700.0,92.61,92.64,92.6,92.64,35700.0
2009-08-26 13:10:00,92.65,92.66,92.6,92.61,20800.0,92.65,92.66,92.6,92.61,20800.0
2009-08-26 13:15:00,92.61,92.65,92.57,92.62,21800.0,92.61,92.65,92.57,92.62,21800.0
2009-08-26 13:20:00,92.62,92.67,92.62,92.65,48200.0,92.62,92.67,92.62,92.65,48200.0
2009-08-26 13:25:00,92.66,92.72,92.64,92.72,12400.0,92.66,92.72,92.64,92.72,12400.0
2009-08-26 13:30:00,92.72,92.74,92.69,92.74,8800.0,92.72,92.74,92.69,92.74,8800.0
2009-08-26 13:35:00,92.73,92.79,92.73,92.76,25600.0,92.73,92.79,92.73,92.76,25600.0
2009-08-26 13:40:00,92.77,92.8,92.75,92.75,40100.0,92.77,92.8,92.75,92.75,40100.0
2009-08-26 13:45:00,92.75,92.76,92.73,92.75,6100.0,92.75,92.76,92.73,92.75,6100.0
2009-08-26 13:50:00,92.75,92.77,92.74,92.77,21500.0,92.75,92.77,92.74,92.77,21500.0
2009-08-26 13:55:00,92.77,92.78,92.75,92.76,22400.0,92.77,92.78,92.75,92.76,22400.0
2009-08-26 14:00:00,92.76,92.76,92.72,92.74,22500.0,92.76,92.76,92.72,92.74,22500.0
2009-08-26 14:05:00,92.74,92.77,92.74,92.76,23700.0,92.74,92.77,92.74,92.76,23700.0
2009-08-26 14:10:00,92.75,92.78,92.73,92.77,29200.0,92.75,92.78,92.73,92.77,29200.0
2009-08-26 14:15:00,92.76,92.77,92.73,92.75,8600.0,92.76,92.77,92.73,92.75,8600.0
2009-08-26 14:20:00,92.76,92.78,92.76,92.78,11100.0,92.76,92.78,92.76,92.78,11100.0
2009-08-26 14:25:00,92.78,92.79,92.76,92.76,11700.0,92.78,92.79,92.76,92.76,11700.0
2009-08-26 14:30:00,92.76,92.79,92.75,92.77,32700.0,92.76,92.79,92.75,92.77,32700.0
2009-08-26 14:35:00,92.76,92.77,92.74,92.74,20900.0,92.76,92.77,92.74,92.74,20900.0
2009-08-26 14:40:00,92.74,92.76,92.74,92.75,19600.0,92.74,92.76,92.74,92.75,19600.0
2009-08-26 14:45:00,92.75,92.77,92.75,92.76,5100.0,92.75,92.77,92.75,92.76,5100.0
2009-08-26 14:50:00,92.77,92.77,92.74,92.75,13300.0,92.77,92.77,92.74,92.75,13300.0
2009-08-26 14:55:00,92.75,92.76,92.71,92.72,14000.0,92.75,92.76,92.71,92.72,14000.0
2009-08-26 15:00:00,92.71,92.73,92.71,92.73,17600.0,92.71,92.73,92.71,92.73,17600.0
2009-08-26 15:05:00,92.73,92.74,92.72,92.73,9200.0,92.73,92.74,92.72,92.73,9200.0
2009-08-26 15:10:00,92.72,92.73,92.72,92.73,17700.0,92.72,92.73,92.72,92.73,17700.0
2009-08-26 15:15:00,92.73,92.75,92.72,92.72,33700.0,92.73,92.75,92.72,92.72,33700.0
2009-08-26 15:20:00,92.72,92.75,92.72,92.75,35500.0,92.72,92.75,92.72,92.75,35500.0
2009-08-26 15:25:00,92.75,92.78,92.74,92.78,15000.0,92.75,92.78,92.74,92.78,15000.0
2009-08-26 15:30:00,92.78,92.81,92.78,92.81,22900.0,92.78,92.81,92.78,92.81,22900.0
2009-08-26 15:35:00,92.81,92.84,92.8,92.83,33400.0,92.81,92.84,92.8,92.83,33400.0
2009-08-26 15:40:00,92.83,92.84,92.81,92.83,39300.0,92.83,92.84,92.81,92.83,39300.0
2009-08-26 15:45:00,92.83,92.84,92.81,92.84,20900.0,92.83,92.84,92.81,92.84,20900.0
2009-08-26 15:50:00,92.83,92.85,92.81,92.84,32400.0,92.83,92.85,92.81,92.84,32400.0
2009-08-26 15:55:00,92.84,92.84,92.81,92.81,109500.0,92.84,92.84,92.81,92.81,109500.0
2009-08-27 09:30:00,92.81,92.86,92.74,92.79,115900.0,92.81,92.86,92.74,92.79,115900.0
2009-08-27 09:35:00,92.79,92.88,92.73,92.74,89500.0,92.79,92.88,92.73,92.74,89500.0
2009-08-27 09:40:00,92.74,92.74,92.5,92.64,152500.0,92.74,92.74,92.5,92.64,152500.0
2009-08-27 09:45:00,92.6,92.61,92.54,92.55,92100.0,92.6,92.61,92.54,92.55,92100.0
2009-08-27 09:50:00,92.54,92.54,92.38,92.5,163900.0,92.54,92.54,92.38,92.5,163900.0
2009-08-27 09:55:00,92.51,92.58,92.44,92.54,77100.0,92.51,92.58,92.44,92.54,77100.0
2009-08-27 10:00:00,92.53,92.61,92.44,92.46,269600.0,92.53,92.61,92.44,92.46,269600.0
2009-08-27 10:05:00,92.46,92.57,92.46,92.54,59700.0,92.46,92.57,92.46,92.54,59700.0
2009-08-27 10:10:00,92.54,92.69,92.52,92.64,35500.0,92.54,92.69,92.52,92.64,35500.0
2009-08-27 10:15:00,92.63,92.68,92.57,92.67,23600.0,92.63,92.68,92.57,92.67,23600.0
2009-08-27 10:20:00,92.66,92.67,92.61,92.63,10700.0,92.66,92.67,92.61,92.63,10700.0
2009-08-27 10:25:00,92.62,92.63,92.56,92.59,19600.0,92.62,92.63,92.56,92.59,19600.0
2009-08-27 10:30:00,92.57,92.7,92.57,92.64,57900.0,92.57,92.7,92.57,92.64,57900.0
2009-08-27 10:35:00,92.65,92.65,92.57,92.58,22300.0,92.65,92.65,92.57,92.58,22300.0
2009-08-27 10:40:00,92.59,92.69,92.58,92.66,21400.0,92.59,92.69,92.58,92.66,21400.0
2009-08-27 10:45:00,92.67,92.69,92.63,92.63,11700.0,92.67,92.69,92.63,92.63,11700.0
2009-08-27 10:50:00,92.63,92.65,92.62,92.63,13100.0,92.63,92.65,92.62,92.63,13100.0
2009-08-27 10:55:00,92.64,92.66,92.56,92.56,14200.0,92.64,92.66,92.56,92.56,14200.0
2009-08-27 11:00:00,92.57,92.6,92.53,92.59,21400.0,92.57,92.6,92.53,92.59,21400.0
2009-08-27 11:05:00,92.58,92.63,92.53,92.58,26400.0,92.58,92.63,92.53,92.58,26400.0
2009-08-27 11:10:00,92.58,92.58,92.51,92.57,44600.0,92.58,92.58,92.51,92.57,44600.0
2009-08-27 11:15:00,92.56,92.58,92.55,92.57,16700.0,92.56,92.58,92.55,92.57,16700.0
2009-08-27 11:20:00,92.56,92.66,92.55,92.66,61400.0,92.56,92.66,92.55,92.66,61400.0
2009-08-27 11:25:00,92.66,92.79,92.66,92.76,59400.0,92.66,92.79,92.66,92.76,59400.0
2009-08-27 11:30:00,92.76,92.78,92.73,92.76,58700.0,92.76,92.78,92.73,92.76,58700.0
2009-08-27 11:35:00,92.77,92.77,92.69,92.7,26700.0,92.77,92.77,92.69,92.7,26700.0
2009-08-27 11:40:00,92.7,92.73,92.68,92.71,36500.0,92.7,92.73,92.68,92.71,36500.0
2009-08-27 11:45:00,92.71,92.77,92.71,92.75,21400.0,92.71,92.77,92.71,92.75,21400.0
2009-08-27 11:50:00,92.73,92.74,92.71,92.74,18500.0,92.73,92.74,92.71,92.74,18500.0
2009-08-27 11:55:00,92.74,92.79,92.72,92.78,48500.0,92.74,92.79,92.72,92.78,48500.0
2009-08-27 12:00:00,92.78,92.9,92.77,92.83,50700.0,92.78,92.9,92.77,92.83,50700.0
2009-08-27 12:05:00,92.84,92.88,92.82,92.84,69900.0,92.84,92.88,92.82,92.84,69900.0
2009-08-27 12:10:00,92.84,92.86,92.81,92.82,61300.0,92.84,92.86,92.81,92.82,61300.0
2009-08-27 12:15:00,92.81,92.83,92.78,92.79,35400.0,92.81,92.83,92.78,92.79,35400.0
2009-08-27 12:20:00,92.79,92.87,92.76,92.86,56100.0,92.79,92.87,92.76,92.86,56100.0
2009-08-27 12:25:00,92.87,92.93,92.86,92.92,65500.0,92.87,92.93,92.86,92.92,65500.0
2009-08-27 12:30:00,92.94,92.94,92.85,92.85,41100.0,92.94,92.94,92.85,92.85,41100.0
2009-08-27 12:35:00,92.85,92.86,92.8,92.83,15800.0,92.85,92.86,92.8,92.83,15800.0
2009-08-27 12:40:00,92.82,92.82,92.73,92.76,32200.0,92.82,92.82,92.73,92.76,32200.0
2009-08-27 12:45:00,92.76,92.82,92.76,92.79,11200.0,92.76,92.82,92.76,92.79,11200.0
2009-08-27 12:50:00,92.8,92.8,92.77,92.77,27700.0,92.8,92.8,92.77,92.77,27700.0
2009-08-27 12:55:00,92.78,92.84,92.78,92.83,64100.0,92.78,92.84,92.78,92.83,64100.0
2009-08-27 13:00:00,92.85,92.87,92.77,92.81,13300.0,92.85,92.87,92.77,92.81,13300.0
2009-08-27 13:05:00,92.82,92.86,92.82,92.85,10600.0,92.82,92.86,92.82,92.85,10600.0
2009-08-27 13:10:00,92.84,92.86,92.82,92.83,5400.0,92.84,92.86,92.82,92.83,5400.0
2009-08-27 13:15:00,92.82,92.84,92.78,92.8,8000.0,92.82,92.84,92.78,92.8,8000.0
2009-08-27 13:20:00,92.78,92.83,92.76,92.83,14900.0,92.78,92.83,92.76,92.83,14900.0
2009-08-27 13:25:00,92.82,92.83,92.79,92.83,34100.0,92.82,92.83,92.79,92.83,34100.0
2009-08-27 13:30:00,92.83,92.86,92.82,92.84,23300.0,92.83,92.86,92.82,92.84,23300.0
2009-08-27 13:35:00,92.85,92.87,92.81,92.81,39200.0,92.85,92.87,92.81,92.81,39200.0
2009-08-27 13:40:00,92.82,92.87,92.81,92.86,39900.0,92.82,92.87,92.81,92.86,39900.0
2009-08-27 13:45:00,92.86,92.9,92.86,92.9,50100.0,92.86,92.9,92.86,92.9,50100.0
2009-08-27 13:50:00,92.87,92.99,92.87,92.97,45600.0,92.87,92.99,92.87,92.97,45600.0
2009-08-27 13:55:00,92.96,92.98,92.93,92.98,30000.0,92.96,92.98,92.93,92.98,30000.0
2009-08-27 14:00:00,92.98,93.0,92.95,92.99,35600.0,92.98,93.0,92.95,92.99,35600.0
2009-08-27 14:05:00,93.0,93.07,93.0,93.04,89000.0,93.0,93.07,93.0,93.04,89000.0
2009-08-27 14:10:00,93.04,93.1,93.0,93.09,100600.0,93.04,93.1,93.0,93.09,100600.0
2009-08-27 14:15:00,93.08,93.19,93.08,93.13,179800.0,93.08,93.19,93.08,93.13,179800.0
2009-08-27 14:20:00,93.13,93.14,93.05,93.05,105600.0,93.13,93.14,93.05,93.05,105600.0
2009-08-27 14:25:00,93.06,93.21,93.06,93.16,230900.0,93.06,93.21,93.06,93.16,230900.0
2009-08-27 14:30:00,93.16,93.3,93.16,93.29,714000.0,93.16,93.3,93.16,93.29,714000.0
2009-08-27 14:35:00,93.29,93.31,93.23,93.27,297400.0,93.29,93.31,93.23,93.27,297400.0
2009-08-27 14:40:00,93.27,93.29,93.26,93.27,81000.0,93.27,93.29,93.26,93.27,81000.0
2009-08-27 14:45:00,93.26,93.26,93.13,93.13,114000.0,93.26,93.26,93.13,93.13,114000.0
2009-08-27 14:50:00,93.13,93.15,93.08,93.12,294300.0,93.13,93.15,93.08,93.12,294300.0
2009-08-27 14:55:00,93.12,93.18,93.11,93.16,94800.0,93.12,93.18,93.11,93.16,94800.0
2009-08-27 15:00:00,93.17,93.23,93.15,93.16,143400.0,93.17,93.23,93.15,93.16,143400.0
2009-08-27 15:05:00,93.16,93.23,93.15,93.17,53300.0,93.16,93.23,93.15,93.17,53300.0
2009-08-27 15:10:00,93.16,93.24,93.13,93.13,36400.0,93.16,93.24,93.13,93.13,36400.0
2009-08-27 15:15:00,93.14,93.17,93.14,93.16,16500.0,93.14,93.17,93.14,93.16,16500.0
2009-08-27 15:20:00,93.16,93.22,93.15,93.2,16800.0,93.16,93.22,93.15,93.2,16800.0
2009-08-27 15:25:00,93.18,93.19,93.12,93.14,70800.0,93.18,93.19,93.12,93.14,70800.0
2009-08-27 15:30:00,93.15,93.15,93.09,93.11,95400.0,93.15,93.15,93.09,93.11,95400.0
2009-08-27 15:35:00,93.11,93.13,93.1,93.13,33300.0,93.11,93.13,93.1,93.13,33300.0
2009-08-27 15:40:00,93.13,93.15,93.1,93.12,47200.0,93.13,93.15,93.1,93.12,47200.0
2009-08-27 15:45:00,93.12,93.15,93.12,93.14,55000.0,93.12,93.15,93.12,93.14,55000.0
2009-08-27 15:50:00,93.14,93.21,93.14,93.17,123800.0,93.14,93.21,93.14,93.17,123800.0
2009-08-27 15:55:00,93.18,93.18,93.12,93.14,94600.0,93.18,93.18,93.12,93.14,94600.0
2009-08-28 09:30:00,94.07,94.11,94.04,94.08,282500.0,94.07,94.11,94.04,94.08,282500.0
2009-08-28 09:35:00,94.08,94.15,94.06,94.13,242800.0,94.08,94.15,94.06,94.13,242800.0
2009-08-28 09:40:00,94.13,94.15,93.92,93.97,219800.0,94.13,94.15,93.92,93.97,219800.0
2009-08-28 09:45:00,93.96,94.0,93.9,93.96,84900.0,93.96,94.0,93.9,93.96,84900.0
2009-08-28 09:50:00,93.96,94.04,93.92,94.01,170600.0,93.96,94.04,93.92,94.01,170600.0
2009-08-28 09:55:00,94.01,94.02,93.84,93.84,105100.0,94.01,94.02,93.84,93.84,105100.0
2009-08-28 10:00:00,93.84,93.89,93.72,93.82,231700.0,93.84,93.89,93.72,93.82,231700.0
2009-08-28 10:05:00,93.83,93.86,93.7,93.8,100500.0,93.83,93.86,93.7,93.8,100500.0
2009-08-28 10:10:00,93.8,93.89,93.78,93.86,113400.0,93.8,93.89,93.78,93.86,113400.0
2009-08-28 10:15:00,93.87,93.92,93.82,93.86,88800.0,93.87,93.92,93.82,93.86,88800.0
2009-08-28 10:20:00,93.86,93.88,93.76,93.83,73200.0,93.86,93.88,93.76,93.83,73200.0
2009-08-28 10:25:00,93.83,93.9,93.73,93.75,94400.0,93.83,93.9,93.73,93.75,94400.0
2009-08-28 10:30:00,93.74,93.79,93.7,93.79,116300.0,93.74,93.79,93.7,93.79,116300.0
2009-08-28 10:35:00,93.8,93.95,93.77,93.95,67000.0,93.8,93.95,93.77,93.95,67000.0
2009-08-28 10:40:00,93.95,94.0,93.93,93.98,171800.0,93.95,94.0,93.93,93.98,171800.0
2009-08-28 10:45:00,93.96,94.0,93.96,93.99,58400.0,93.96,94.0,93.96,93.99,58400.0
2009-08-28 10:50:00,93.99,94.03,93.98,94.02,118200.0,93.99,94.03,93.98,94.02,118200.0
2009-08-28 10:55:00,94.02,94.03,93.91,93.95,30700.0,94.02,94.03,93.91,93.95,30700.0
2009-08-28 11:00:00,93.96,94.0,93.94,93.98,31600.0,93.96,94.0,93.94,93.98,31600.0
2009-08-28 11:05:00,93.98,94.03,93.95,93.99,56800.0,93.98,94.03,93.95,93.99,56800.0
2009-08-28 11:10:00,94.0,94.01,93.95,93.98,32800.0,94.0,94.01,93.95,93.98,32800.0
2009-08-28 11:15:00,93.98,94.03,93.95,93.96,78600.0,93.98,94.03,93.95,93.96,78600.0
2009-08-28 11:20:00,93.95,94.0,93.93,93.94,69200.0,93.95,94.0,93.93,93.94,69200.0
2009-08-28 11:25:00,93.93,93.95,93.84,93.85,87600.0,93.93,93.95,93.84,93.85,87600.0
2009-08-28 11:30:00,93.85,93.9,93.85,93.86,28500.0,93.85,93.9,93.85,93.86,28500.0
2009-08-28 11:35:00,93.86,93.9,93.85,93.87,25300.0,93.86,93.9,93.85,93.87,25300.0
2009-08-28 11:40:00,93.87,93.87,93.8,93.8,82400.0,93.87,93.87,93.8,93.8,82400.0
2009-08-28 11:45:00,93.8,93.84,93.78,93.82,30900.0,93.8,93.84,93.78,93.82,30900.0
2009-08-28 11:50:00,93.84,93.84,93.79,93.82,20300.0,93.84,93.84,93.79,93.82,20300.0
2009-08-28 11:55:00,93.84,93.85,93.78,93.82,41800.0,93.84,93.85,93.78,93.82,41800.0
2009-08-28 12:00:00,93.81,93.86,93.81,93.82,21200.0,93.81,93.86,93.81,93.82,21200.0
2009-08-28 12:05:00,93.81,93.82,93.77,93.77,44000.0,93.81,93.82,93.77,93.77,44000.0
2009-08-28 12:10:00,93.76,93.81,93.74,93.76,23100.0,93.76,93.81,93.74,93.76,23100.0
2009-08-28 12:15:00,93.75,93.75,93.66,93.68,60500.0,93.75,93.75,93.66,93.68,60500.0
2009-08-28 12:20:00,93.68,93.82,93.66,93.72,112100.0,93.68,93.82,93.66,93.72,112100.0
2009-08-28 12:25:00,93.71,93.77,93.69,93.7,44600.0,93.71,93.77,93.69,93.7,44600.0
2009-08-28 12:30:00,93.7,93.79,93.69,93.76,33900.0,93.7,93.79,93.69,93.76,33900.0
2009-08-28 12:35:00,93.76,93.81,93.73,93.8,25900.0,93.76,93.81,93.73,93.8,25900.0
2009-08-28 12:40:00,93.8,93.8,93.76,93.77,9300.0,93.8,93.8,93.76,93.77,9300.0
2009-08-28 12:45:00,93.77,93.79,93.76,93.77,8500.0,93.77,93.79,93.76,93.77,8500.0
2009-08-28 12:50:00,93.77,93.77,93.72,93.73,9400.0,93.77,93.77,93.72,93.73,9400.0
2009-08-28 12:55:00,93.74,93.75,93.67,93.67,28800.0,93.74,93.75,93.67,93.67,28800.0
2009-08-28 13:00:00,93.66,93.78,93.63,93.78,33900.0,93.66,93.78,93.63,93.78,33900.0
2009-08-28 13:05:00,93.77,93.85,93.77,93.82,54900.0,93.77,93.85,93.77,93.82,54900.0
2009-08-28 13:10:00,93.82,93.89,93.78,93.8,21800.0,93.82,93.89,93.78,93.8,21800.0
2009-08-28 13:15:00,93.8,93.8,93.72,93.74,15100.0,93.8,93.8,93.72,93.74,15100.0
2009-08-28 13:20:00,93.75,93.83,93.69,93.8,44500.0,93.75,93.83,93.69,93.8,44500.0
2009-08-28 13:25:00,93.81,93.98,93.8,93.97,99800.0,93.81,93.98,93.8,93.97,99800.0
2009-08-28 13:30:00,93.96,93.98,93.87,93.94,53000.0,93.96,93.98,93.87,93.94,53000.0
2009-08-28 13:35:00,93.94,93.94,93.88,93.88,36100.0,93.94,93.94,93.88,93.88,36100.0
2009-08-28 13:40:00,93.89,93.93,93.88,93.9,40100.0,93.89,93.93,93.88,93.9,40100.0
2009-08-28 13:45:00,93.91,93.94,93.89,93.94,22500.0,93.91,93.94,93.89,93.94,22500.0
2009-08-28 13:50:00,93.93,93.97,93.9,93.96,57500.0,93.93,93.97,93.9,93.96,57500.0
2009-08-28 13:55:00,93.95,93.97,93.94,93.94,72200.0,93.95,93.97,93.94,93.94,72200.0
2009-08-28 14:00:00,93.94,93.94,93.9,93.9,31300.0,93.94,93.94,93.9,93.9,31300.0
2009-08-28 14:05:00,93.9,93.94,93.89,93.94,43900.0,93.9,93.94,93.89,93.94,43900.0
2009-08-28 14:10:00,93.93,93.98,93.88,93.91,56600.0,93.93,93.98,93.88,93.91,56600.0
2009-08-28 14:15:00,93.91,93.94,93.9,93.92,35700.0,93.91,93.94,93.9,93.92,35700.0
2009-08-28 14:20:00,93.91,93.91,93.84,93.84,21700.0,93.91,93.91,93.84,93.84,21700.0
2009-08-28 14:25:00,93.84,93.86,93.8,93.83,18200.0,93.84,93.86,93.8,93.83,18200.0
2009-08-28 14:30:00,93.84,93.84,93.76,93.8,56000.0,93.84,93.84,93.76,93.8,56000.0
2009-08-28 14:35:00,93.79,93.82,93.79,93.8,25900.0,93.79,93.82,93.79,93.8,25900.0
2009-08-28 14:40:00,93.8,93.81,93.72,93.72,50000.0,93.8,93.81,93.72,93.72,50000.0
2009-08-28 14:45:00,93.72,93.73,93.69,93.69,19000.0,93.72,93.73,93.69,93.69,19000.0
2009-08-28 14:50:00,93.69,93.73,93.67,93.71,50300.0,93.69,93.73,93.67,93.71,50300.0
2009-08-28 14:55:00,93.7,93.75,93.69,93.73,19200.0,93.7,93.75,93.69,93.73,19200.0
2009-08-28 15:00:00,93.73,93.76,93.7,93.76,16000.0,93.73,93.76,93.7,93.76,16000.0
2009-08-28 15:05:00,93.75,93.76,93.74,93.76,13000.0,93.75,93.76,93.74,93.76,13000.0
2009-08-28 15:10:00,93.75,93.81,93.75,93.81,22700.0,93.75,93.81,93.75,93.81,22700.0
2009-08-28 15:15:00,93.81,93.83,93.8,93.82,34000.0,93.81,93.83,93.8,93.82,34000.0
2009-08-28 15:20:00,93.82,93.87,93.82,93.85,61400.0,93.82,93.87,93.82,93.85,61400.0
2009-08-28 15:25:00,93.86,93.87,93.84,93.87,14900.0,93.86,93.87,93.84,93.87,14900.0
2009-08-28 15:30:00,93.87,93.9,93.85,93.86,39100.0,93.87,93.9,93.85,93.86,39100.0
2009-08-28 15:35:00,93.85,93.91,93.85,93.87,94600.0,93.85,93.91,93.85,93.87,94600.0
2009-08-28 15:40:00,93.87,93.89,93.85,93.86,135200.0,93.87,93.89,93.85,93.86,135200.0
2009-08-28 15:45:00,93.87,93.88,93.81,93.83,141300.0,93.87,93.88,93.81,93.83,141300.0
2009-08-28 15:50:00,93.84,93.88,93.81,93.87,145000.0,93.84,93.88,93.81,93.87,145000.0
2009-08-28 15:55:00,93.87,93.87,93.81,93.81,157800.0,93.87,93.87,93.81,93.81,157800.0
2009-08-31 09:30:00,93.14,93.15,93.0,93.03,247900.0,93.14,93.15,93.0,93.03,247900.0
2009-08-31 09:35:00,93.04,93.05,92.96,93.03,281200.0,93.04,93.05,92.96,93.03,281200.0
2009-08-31 09:40:00,93.03,93.07,92.95,93.04,146800.0,93.03,93.07,92.95,93.04,146800.0
2009-08-31 09:45:00,93.03,93.16,92.96,93.0,104400.0,93.03,93.16,92.96,93.0,104400.0
2009-08-31 09:50:00,93.0,93.02,92.92,93.0,65900.0,93.0,93.02,92.92,93.0,65900.0
2009-08-31 09:55:00,92.99,93.05,92.93,92.95,80800.0,92.99,93.05,92.93,92.95,80800.0
2009-08-31 10:00:00,92.95,93.08,92.95,93.08,59700.0,92.95,93.08,92.95,93.08,59700.0
2009-08-31 10:05:00,93.08,93.28,93.03,93.23,104100.0,93.08,93.28,93.03,93.23,104100.0
2009-08-31 10:10:00,93.22,93.37,93.18,93.3,100700.0,93.22,93.37,93.18,93.3,100700.0
2009-08-31 10:15:00,93.3,93.37,93.19,93.19,149200.0,93.3,93.37,93.19,93.19,149200.0
2009-08-31 10:20:00,93.21,93.24,93.14,93.14,37400.0,93.21,93.24,93.14,93.14,37400.0
2009-08-31 10:25:00,93.14,93.27,93.14,93.27,49700.0,93.14,93.27,93.14,93.27,49700.0
2009-08-31 10:30:00,93.27,93.27,93.09,93.15,52200.0,93.27,93.27,93.09,93.15,52200.0
2009-08-31 10:35:00,93.16,93.19,93.07,93.14,203900.0,93.16,93.19,93.07,93.14,203900.0
2009-08-31 10:40:00,93.14,93.23,93.14,93.21,276800.0,93.14,93.23,93.14,93.21,276800.0
2009-08-31 10:45:00,93.21,93.36,93.21,93.33,46100.0,93.21,93.36,93.21,93.33,46100.0
2009-08-31 10:50:00,93.34,93.35,93.26,93.31,62000.0,93.34,93.35,93.26,93.31,62000.0
2009-08-31 10:55:00,93.31,93.33,93.22,93.29,27000.0,93.31,93.33,93.22,93.29,27000.0
2009-08-31 11:00:00,93.28,93.3,93.16,93.17,66000.0,93.28,93.3,93.16,93.17,66000.0
2009-08-31 11:05:00,93.17,93.18,93.14,93.18,32700.0,93.17,93.18,93.14,93.18,32700.0
2009-08-31 11:10:00,93.18,93.22,93.14,93.16,47700.0,93.18,93.22,93.14,93.16,47700.0
2009-08-31 11:15:00,93.15,93.19,93.12,93.16,145900.0,93.15,93.19,93.12,93.16,145900.0
2009-08-31 11:20:00,93.16,93.2,93.12,93.17,38100.0,93.16,93.2,93.12,93.17,38100.0
2009-08-31 11:25:00,93.18,93.2,93.15,93.16,25600.0,93.18,93.2,93.15,93.16,25600.0
2009-08-31 11:30:00,93.15,93.2,93.14,93.17,27900.0,93.15,93.2,93.14,93.17,27900.0
2009-08-31 11:35:00,93.16,93.26,93.12,93.24,52500.0,93.16,93.26,93.12,93.24,52500.0
2009-08-31 11:40:00,93.24,93.31,93.16,93.2,76700.0,93.24,93.31,93.16,93.2,76700.0
2009-08-31 11:45:00,93.2,93.22,93.18,93.18,11200.0,93.2,93.22,93.18,93.18,11200.0
2009-08-31 11:50:00,93.19,93.23,93.17,93.23,13200.0,93.19,93.23,93.17,93.23,13200.0
2009-08-31 11:55:00,93.24,93.28,93.21,93.27,15900.0,93.24,93.28,93.21,93.27,15900.0
2009-08-31 12:00:00,93.28,93.35,93.28,93.29,27500.0,93.28,93.35,93.28,93.29,27500.0
2009-08-31 12:05:00,93.29,93.32,93.21,93.25,40900.0,93.29,93.32,93.21,93.25,40900.0
2009-08-31 12:10:00,93.25,93.29,93.21,93.27,68900.0,93.25,93.29,93.21,93.27,68900.0
2009-08-31 12:15:00,93.27,93.27,93.19,93.26,34800.0,93.27,93.27,93.19,93.26,34800.0
2009-08-31 12:20:00,93.26,93.32,93.25,93.31,40900.0,93.26,93.32,93.25,93.31,40900.0
2009-08-31 12:25:00,93.31,93.32,93.26,93.26,16100.0,93.31,93.32,93.26,93.26,16100.0
2009-08-31 12:30:00,93.28,93.3,93.24,93.3,48700.0,93.28,93.3,93.24,93.3,48700.0
2009-08-31 12:35:00,93.31,93.31,93.25,93.3,14800.0,93.31,93.31,93.25,93.3,14800.0
2009-08-31 12:40:00,93.31,93.33,93.29,93.32,19100.0,93.31,93.33,93.29,93.32,19100.0
2009-08-31 12:45:00,93.31,93.31,93.28,93.29,21300.0,93.31,93.31,93.28,93.29,21300.0
2009-08-31 12:50:00,93.3,93.32,93.28,93.29,33000.0,93.3,93.32,93.28,93.29,33000.0
2009-08-31 12:55:00,93.29,93.32,93.28,93.32,18200.0,93.29,93.32,93.28,93.32,18200.0
2009-08-31 13:00:00,93.32,93.36,93.29,93.34,51000.0,93.32,93.36,93.29,93.34,51000.0
2009-08-31 13:05:00,93.34,93.35,93.3,93.33,40100.0,93.34,93.35,93.3,93.33,40100.0
2009-08-31 13:10:00,93.32,93.42,93.32,93.42,54800.0,93.32,93.42,93.32,93.42,54800.0
2009-08-31 13:15:00,93.41,93.45,93.38,93.43,60800.0,93.41,93.45,93.38,93.43,60800.0
2009-08-31 13:20:00,93.43,93.47,93.41,93.45,60000.0,93.43,93.47,93.41,93.45,60000.0
2009-08-31 13:25:00,93.45,93.5,93.4,93.4,74900.0,93.45,93.5,93.4,93.4,74900.0
2009-08-31 13:30:00,93.4,93.42,93.37,93.42,51900.0,93.4,93.42,93.37,93.42,51900.0
2009-08-31 13:35:00,93.42,93.43,93.4,93.42,34500.0,93.42,93.43,93.4,93.42,34500.0
2009-08-31 13:40:00,93.43,93.43,93.38,93.4,31200.0,93.43,93.43,93.38,93.4,31200.0
2009-08-31 13:45:00,93.39,93.42,93.39,93.4,29900.0,93.39,93.42,93.39,93.4,29900.0
2009-08-31 13:50:00,93.41,93.45,93.41,93.45,23000.0,93.41,93.45,93.41,93.45,23000.0
2009-08-31 13:55:00,93.44,93.47,93.44,93.46,45200.0,93.44,93.47,93.44,93.46,45200.0
2009-08-31 14:00:00,93.45,93.46,93.42,93.42,20400.0,93.45,93.46,93.42,93.42,20400.0
2009-08-31 14:05:00,93.42,93.42,93.39,93.41,15000.0,93.42,93.42,93.39,93.41,15000.0
2009-08-31 14:10:00,93.41,93.43,93.39,93.41,15300.0,93.41,93.43,93.39,93.41,15300.0
2009-08-31 14:15:00,93.4,93.42,93.38,93.41,6600.0,93.4,93.42,93.38,93.41,6600.0
2009-08-31 14:20:00,93.39,93.43,93.39,93.4,17000.0,93.39,93.43,93.39,93.4,17000.0
2009-08-31 14:25:00,93.39,93.4,93.37,93.38,31600.0,93.39,93.4,93.37,93.38,31600.0
2009-08-31 14:30:00,93.38,93.39,93.32,93.35,36500.0,93.38,93.39,93.32,93.35,36500.0
2009-08-31 14:35:00,93.35,93.38,93.34,93.37,18300.0,93.35,93.38,93.34,93.37,18300.0
2009-08-31 14:40:00,93.36,93.9,93.36,93.43,31800.0,93.36,93.9,93.36,93.43,31800.0
2009-08-31 14:45:00,93.42,93.42,93.39,93.41,21400.0,93.42,93.42,93.39,93.41,21400.0
2009-08-31 14:50:00,93.41,93.41,93.35,93.35,45600.0,93.41,93.41,93.35,93.35,45600.0
2009-08-31 14:55:00,93.36,93.37,93.35,93.36,31400.0,93.36,93.37,93.35,93.36,31400.0
2009-08-31 15:00:00,93.36,93.37,93.35,93.35,20400.0,93.36,93.37,93.35,93.35,20400.0
2009-08-31 15:05:00,93.36,93.37,93.35,93.37,10500.0,93.36,93.37,93.35,93.37,10500.0
2009-08-31 15:10:00,93.36,93.37,93.26,93.26,76300.0,93.36,93.37,93.26,93.26,76300.0
2009-08-31 15:15:00,93.26,93.29,93.25,93.26,49400.0,93.26,93.29,93.25,93.26,49400.0
2009-08-31 15:20:00,93.26,93.28,93.25,93.27,24500.0,93.26,93.28,93.25,93.27,24500.0
2009-08-31 15:25:00,93.25,93.31,93.25,93.3,27500.0,93.25,93.31,93.25,93.3,27500.0
2009-08-31 15:30:00,93.3,93.3,93.28,93.3,14500.0,93.3,93.3,93.28,93.3,14500.0
2009-08-31 15:35:00,93.28,93.3,93.28,93.29,18600.0,93.28,93.3,93.28,93.29,18600.0
2009-08-31 15:40:00,93.28,93.29,93.26,93.29,39400.0,93.28,93.29,93.26,93.29,39400.0
2009-08-31 15:45:00,93.28,93.31,93.28,93.3,42500.0,93.28,93.31,93.28,93.3,42500.0
2009-08-31 15:50:00,93.31,93.33,93.29,93.32,20300.0,93.31,93.33,93.29,93.32,20300.0
2009-08-31 15:55:00,93.32,93.4,93.32,93.37,66400.0,93.32,93.4,93.32,93.37,66400.0
2009-09-01 09:30:00,93.38,93.58,93.38,93.54,182000.0,93.38,93.58,93.38,93.54,182000.0
2009-09-01 09:35:00,93.54,93.61,93.53,93.61,79200.0,93.54,93.61,93.53,93.61,79200.0
2009-09-01 09:40:00,93.62,93.68,93.58,93.67,84800.0,93.62,93.68,93.58,93.67,84800.0
2009-09-01 09:45:00,93.67,93.86,93.67,93.83,176400.0,93.67,93.86,93.67,93.83,176400.0
2009-09-01 09:50:00,93.83,93.87,93.65,93.65,130000.0,93.83,93.87,93.65,93.65,130000.0
2009-09-01 09:55:00,93.65,93.7,93.63,93.67,53000.0,93.65,93.7,93.63,93.67,53000.0
2009-09-01 10:00:00,93.67,93.8,93.58,93.72,349600.0,93.67,93.8,93.58,93.72,349600.0
2009-09-01 10:05:00,93.74,93.9,93.69,93.71,194500.0,93.74,93.9,93.69,93.71,194500.0
2009-09-01 10:10:00,93.72,93.75,93.68,93.69,91400.0,93.72,93.75,93.68,93.69,91400.0
2009-09-01 10:15:00,93.68,93.73,93.63,93.68,97400.0,93.68,93.73,93.63,93.68,97400.0
2009-09-01 10:20:00,93.68,93.71,93.65,93.7,72100.0,93.68,93.71,93.65,93.7,72100.0
2009-09-01 10:25:00,93.7,93.77,93.69,93.77,76000.0,93.7,93.77,93.69,93.77,76000.0
2009-09-01 10:30:00,93.77,93.79,93.72,93.74,60500.0,93.77,93.79,93.72,93.74,60500.0
2009-09-01 10:35:00,93.75,93.77,93.67,93.76,76100.0,93.75,93.77,93.67,93.76,76100.0
2009-09-01 10:40:00,93.75,93.75,93.69,93.71,53000.0,93.75,93.75,93.69,93.71,53000.0
2009-09-01 10:45:00,93.71,93.73,93.66,93.68,35000.0,93.71,93.73,93.66,93.68,35000.0
2009-09-01 10:50:00,93.67,93.68,93.59,93.61,51000.0,93.67,93.68,93.59,93.61,51000.0
2009-09-01 10:55:00,93.61,93.65,93.6,93.64,30600.0,93.61,93.65,93.6,93.64,30600.0
2009-09-01 11:00:00,93.64,93.71,93.6,93.69,27400.0,93.64,93.71,93.6,93.69,27400.0
2009-09-01 11:05:00,93.69,93.75,93.58,93.6,81400.0,93.69,93.75,93.58,93.6,81400.0
2009-09-01 11:10:00,93.59,93.6,93.31,93.43,172000.0,93.59,93.6,93.31,93.43,172000.0
2009-09-01 11:15:00,93.42,93.42,93.11,93.25,345600.0,93.42,93.42,93.11,93.25,345600.0
2009-09-01 11:20:00,93.26,93.32,93.19,93.29,88300.0,93.26,93.32,93.19,93.29,88300.0
2009-09-01 11:25:00,93.31,93.31,93.18,93.21,93900.0,93.31,93.31,93.18,93.21,93900.0
2009-09-01 11:30:00,93.22,93.25,93.06,93.19,116700.0,93.22,93.25,93.06,93.19,116700.0
2009-09-01 11:35:00,93.18,93.19,93.06,93.18,177400.0,93.18,93.19,93.06,93.18,177400.0
2009-09-01 11:40:00,93.17,93.24,93.15,93.2,146000.0,93.17,93.24,93.15,93.2,146000.0
2009-09-01 11:45:00,93.22,93.28,93.17,93.23,99500.0,93.22,93.28,93.17,93.23,99500.0
2009-09-01 11:50:00,93.24,93.36,93.22,93.33,39400.0,93.24,93.36,93.22,93.33,39400.0
2009-09-01 11:55:00,93.32,93.34,93.24,93.27,63400.0,93.32,93.34,93.24,93.27,63400.0
2009-09-01 12:00:00,93.25,93.34,93.2,93.3,83800.0,93.25,93.34,93.2,93.3,83800.0
2009-09-01 12:05:00,93.29,93.36,93.25,93.27,77600.0,93.29,93.36,93.25,93.27,77600.0
2009-09-01 12:10:00,93.28,93.29,93.19,93.23,43300.0,93.28,93.29,93.19,93.23,43300.0
2009-09-01 12:15:00,93.24,93.26,93.21,93.24,22800.0,93.24,93.26,93.21,93.24,22800.0
2009-09-01 12:20:00,93.23,93.3,93.15,93.3,71900.0,93.23,93.3,93.15,93.3,71900.0
2009-09-01 12:25:00,93.29,93.33,93.22,93.24,96300.0,93.29,93.33,93.22,93.24,96300.0
2009-09-01 12:30:00,93.23,93.34,93.22,93.31,41800.0,93.23,93.34,93.22,93.31,41800.0
2009-09-01 12:35:00,93.31,93.38,93.27,93.34,89900.0,93.31,93.38,93.27,93.34,89900.0
2009-09-01 12:40:00,93.34,93.4,93.32,93.38,57900.0,93.34,93.4,93.32,93.38,57900.0
2009-09-01 12:45:00,93.36,93.42,93.26,93.41,218200.0,93.36,93.42,93.26,93.41,218200.0
2009-09-01 12:50:00,93.4,93.4,93.31,93.33,25000.0,93.4,93.4,93.31,93.33,25000.0
2009-09-01 12:55:00,93.32,93.32,93.27,93.32,35500.0,93.32,93.32,93.27,93.32,35500.0
2009-09-01 13:00:00,93.32,93.49,93.32,93.45,48100.0,93.32,93.49,93.32,93.45,48100.0
2009-09-01 13:05:00,93.46,93.49,93.33,93.45,32900.0,93.46,93.49,93.33,93.45,32900.0
2009-09-01 13:10:00,93.44,93.45,93.32,93.36,48600.0,93.44,93.45,93.32,93.36,48600.0
2009-09-01 13:15:00,93.36,93.44,93.25,93.38,99200.0,93.36,93.44,93.25,93.38,99200.0
2009-09-01 13:20:00,93.38,93.72,93.38,93.69,413800.0,93.38,93.72,93.38,93.69,413800.0
2009-09-01 13:25:00,93.7,93.84,93.66,93.82,246500.0,93.7,93.84,93.66,93.82,246500.0
2009-09-01 13:30:00,93.82,93.87,93.63,93.76,297800.0,93.82,93.87,93.63,93.76,297800.0
2009-09-01 13:35:00,93.76,93.76,93.67,93.69,53300.0,93.76,93.76,93.67,93.69,53300.0
2009-09-01 13:40:00,93.7,93.74,93.67,93.68,30300.0,93.7,93.74,93.67,93.68,30300.0
2009-09-01 13:45:00,93.68,93.7,93.65,93.68,51800.0,93.68,93.7,93.65,93.68,51800.0
2009-09-01 13:50:00,93.68,93.76,93.67,93.75,67400.0,93.68,93.76,93.67,93.75,67400.0
2009-09-01 13:55:00,93.75,93.79,93.73,93.75,61200.0,93.75,93.79,93.73,93.75,61200.0
2009-09-01 14:00:00,93.76,93.78,93.72,93.75,45800.0,93.76,93.78,93.72,93.75,45800.0
2009-09-01 14:05:00,93.74,93.76,93.71,93.72,39700.0,93.74,93.76,93.71,93.72,39700.0
2009-09-01 14:10:00,93.74,93.74,93.69,93.72,29400.0,93.74,93.74,93.69,93.72,29400.0
2009-09-01 14:15:00,93.72,93.79,93.69,93.78,45700.0,93.72,93.79,93.69,93.78,45700.0
2009-09-01 14:20:00,93.79,93.86,93.73,93.78,90500.0,93.79,93.86,93.73,93.78,90500.0
2009-09-01 14:25:00,93.79,93.79,93.75,93.79,25100.0,93.79,93.79,93.75,93.79,25100.0
2009-09-01 14:30:00,93.79,93.9,93.76,93.81,126200.0,93.79,93.9,93.76,93.81,126200.0
2009-09-01 14:35:00,93.81,93.85,93.8,93.81,38400.0,93.81,93.85,93.8,93.81,38400.0
2009-09-01 14:40:00,93.8,93.84,93.78,93.82,70300.0,93.8,93.84,93.78,93.82,70300.0
2009-09-01 14:45:00,93.82,93.85,93.8,93.8,30300.0,93.82,93.85,93.8,93.8,30300.0
2009-09-01 14:50:00,93.8,93.83,93.75,93.76,31400.0,93.8,93.83,93.75,93.76,31400.0
2009-09-01 14:55:00,93.77,93.81,93.75,93.78,48900.0,93.77,93.81,93.75,93.78,48900.0
2009-09-01 15:00:00,93.78,93.81,93.78,93.8,55800.0,93.78,93.81,93.78,93.8,55800.0
2009-09-01 15:05:00,93.81,93.81,93.77,93.79,33000.0,93.81,93.81,93.77,93.79,33000.0
2009-09-01 15:10:00,93.79,93.84,93.78,93.79,89800.0,93.79,93.84,93.78,93.79,89800.0
2009-09-01 15:15:00,93.79,93.79,93.77,93.78,21300.0,93.79,93.79,93.77,93.78,21300.0
2009-09-01 15:20:00,93.78,93.78,93.76,93.78,29700.0,93.78,93.78,93.76,93.78,29700.0
2009-09-01 15:25:00,93.77,93.8,93.76,93.77,66500.0,93.77,93.8,93.76,93.77,66500.0
2009-09-01 15:30:00,93.77,93.8,93.76,93.79,100800.0,93.77,93.8,93.76,93.79,100800.0
2009-09-01 15:35:00,93.78,93.84,93.78,93.82,43800.0,93.78,93.84,93.78,93.82,43800.0
2009-09-01 15:40:00,93.82,93.83,93.8,93.81,36300.0,93.82,93.83,93.8,93.81,36300.0
2009-09-01 15:45:00,93.8,93.83,93.79,93.83,74400.0,93.8,93.83,93.79,93.83,74400.0
2009-09-01 15:50:00,93.82,93.88,93.81,93.88,82700.0,93.82,93.88,93.81,93.88,82700.0
2009-09-01 15:55:00,93.88,93.96,93.86,93.9,535400.0,93.88,93.96,93.86,93.9,535400.0
2009-09-02 09:30:00,94.7,94.75,94.66,94.68,338200.0,94.7,94.75,94.66,94.68,338200.0
2009-09-02 09:35:00,94.68,94.7,94.58,94.64,195700.0,94.68,94.7,94.58,94.64,195700.0
2009-09-02 09:40:00,94.65,94.71,94.64,94.68,415000.0,94.65,94.71,94.64,94.68,415000.0
2009-09-02 09:45:00,94.69,94.79,94.68,94.77,577800.0,94.69,94.79,94.68,94.77,577800.0
2009-09-02 09:50:00,94.77,94.93,94.75,94.88,528400.0,94.77,94.93,94.75,94.88,528400.0
2009-09-02 09:55:00,94.87,94.9,94.65,94.74,419700.0,94.87,94.9,94.65,94.74,419700.0
2009-09-02 10:00:00,94.73,94.77,94.63,94.69,239500.0,94.73,94.77,94.63,94.69,239500.0
2009-09-02 10:05:00,94.69,94.75,94.66,94.66,117600.0,94.69,94.75,94.66,94.66,117600.0
2009-09-02 10:10:00,94.66,94.7,94.62,94.68,89200.0,94.66,94.7,94.62,94.68,89200.0
2009-09-02 10:15:00,94.68,94.75,94.57,94.75,265400.0,94.68,94.75,94.57,94.75,265400.0
2009-09-02 10:20:00,94.62,94.65,94.58,94.63,67500.0,94.62,94.65,94.58,94.63,67500.0
2009-09-02 10:25:00,94.63,94.67,94.62,94.66,104200.0,94.63,94.67,94.62,94.66,104200.0
2009-09-02 10:30:00,94.65,94.7,94.6,94.68,233300.0,94.65,94.7,94.6,94.68,233300.0
2009-09-02 10:35:00,94.68,94.8,94.67,94.79,162600.0,94.68,94.8,94.67,94.79,162600.0
2009-09-02 10:40:00,94.8,95.2,94.79,95.18,803800.0,94.8,95.2,94.79,95.18,803800.0
2009-09-02 10:45:00,95.18,96.0,95.14,95.43,1413100.0,95.18,96.0,95.14,95.43,1413100.0
2009-09-02 10:50:00,95.42,95.45,95.31,95.38,382300.0,95.42,95.45,95.31,95.38,382300.0
2009-09-02 10:55:00,95.39,95.47,95.36,95.45,485700.0,95.39,95.47,95.36,95.45,485700.0
2009-09-02 11:00:00,95.45,95.7,95.35,95.36,366400.0,95.45,95.7,95.35,95.36,366400.0
2009-09-02 11:05:00,95.35,95.52,95.35,95.44,469500.0,95.35,95.52,95.35,95.44,469500.0
2009-09-02 11:10:00,95.44,95.66,95.43,95.53,484600.0,95.44,95.66,95.43,95.53,484600.0
2009-09-02 11:15:00,95.52,95.75,95.51,95.62,1013900.0,95.52,95.75,95.51,95.62,1013900.0
2009-09-02 11:20:00,95.62,95.74,95.61,95.73,316100.0,95.62,95.74,95.61,95.73,316100.0
2009-09-02 11:25:00,95.7,95.79,95.65,95.74,542700.0,95.7,95.79,95.65,95.74,542700.0
2009-09-02 11:30:00,95.74,95.78,95.63,95.75,522900.0,95.74,95.78,95.63,95.75,522900.0
2009-09-02 11:35:00,95.74,95.8,95.65,95.72,473200.0,95.74,95.8,95.65,95.72,473200.0
2009-09-02 11:40:00,95.73,95.77,95.48,95.5,195500.0,95.73,95.77,95.48,95.5,195500.0
2009-09-02 11:45:00,95.5,95.57,95.43,95.54,292400.0,95.5,95.57,95.43,95.54,292400.0
2009-09-02 11:50:00,95.53,95.64,95.52,95.61,296300.0,95.53,95.64,95.52,95.61,296300.0
2009-09-02 11:55:00,95.6,95.61,95.48,95.59,112000.0,95.6,95.61,95.48,95.59,112000.0
2009-09-02 12:00:00,95.59,95.7,95.59,95.66,212000.0,95.59,95.7,95.59,95.66,212000.0
2009-09-02 12:05:00,95.65,95.69,95.6,95.67,1051400.0,95.65,95.69,95.6,95.67,1051400.0
2009-09-02 12:10:00,95.68,95.75,95.66,95.68,334500.0,95.68,95.75,95.66,95.68,334500.0
2009-09-02 12:15:00,95.68,95.75,95.66,95.7,167400.0,95.68,95.75,95.66,95.7,167400.0
2009-09-02 12:20:00,95.7,95.7,95.63,95.67,147100.0,95.7,95.7,95.63,95.67,147100.0
2009-09-02 12:25:00,95.69,95.72,95.6,95.61,94900.0,95.69,95.72,95.6,95.61,94900.0
2009-09-02 12:30:00,95.63,95.69,95.58,95.65,82600.0,95.63,95.69,95.58,95.65,82600.0
2009-09-02 12:35:00,95.65,95.72,95.63,95.71,171100.0,95.65,95.72,95.63,95.71,171100.0
2009-09-02 12:40:00,95.72,95.94,95.72,95.82,560200.0,95.72,95.94,95.72,95.82,560200.0
2009-09-02 12:45:00,95.82,95.88,95.8,95.82,141000.0,95.82,95.88,95.8,95.82,141000.0
2009-09-02 12:50:00,95.82,95.88,95.7,95.88,332200.0,95.82,95.88,95.7,95.88,332200.0
2009-09-02 12:55:00,95.88,96.08,95.84,95.91,520800.0,95.88,96.08,95.84,95.91,520800.0
2009-09-02 13:00:00,95.91,96.18,95.91,96.14,482200.0,95.91,96.18,95.91,96.14,482200.0
2009-09-02 13:05:00,96.14,96.17,96.06,96.08,197900.0,96.14,96.17,96.06,96.08,197900.0
2009-09-02 13:10:00,96.06,96.07,95.96,95.98,191400.0,96.06,96.07,95.96,95.98,191400.0
2009-09-02 13:15:00,95.98,96.06,95.95,96.01,181500.0,95.98,96.06,95.95,96.01,181500.0
2009-09-02 13:20:00,96.02,96.03,95.92,95.94,259900.0,96.02,96.03,95.92,95.94,259900.0
2009-09-02 13:25:00,95.94,95.95,95.82,95.9,143500.0,95.94,95.95,95.82,95.9,143500.0
2009-09-02 13:30:00,95.9,95.95,95.88,95.92,193800.0,95.9,95.95,95.88,95.92,193800.0
2009-09-02 13:35:00,95.93,95.96,95.85,95.86,75500.0,95.93,95.96,95.85,95.86,75500.0
2009-09-02 13:40:00,95.87,95.95,95.87,95.92,272100.0,95.87,95.95,95.87,95.92,272100.0
2009-09-02 13:45:00,95.92,95.95,95.88,95.89,167300.0,95.92,95.95,95.88,95.89,167300.0
2009-09-02 13:50:00,95.88,95.9,95.83,95.85,120800.0,95.88,95.9,95.83,95.85,120800.0
2009-09-02 13:55:00,95.85,95.87,95.81,95.85,101600.0,95.85,95.87,95.81,95.85,101600.0
2009-09-02 14:00:00,95.85,95.86,95.78,95.82,161500.0,95.85,95.86,95.78,95.82,161500.0
2009-09-02 14:05:00,95.82,95.96,95.8,95.9,172100.0,95.82,95.96,95.8,95.9,172100.0
2009-09-02 14:10:00,95.91,95.97,95.88,95.92,146600.0,95.91,95.97,95.88,95.92,146600.0
2009-09-02 14:15:00,95.92,95.99,95.92,95.95,108300.0,95.92,95.99,95.92,95.95,108300.0
2009-09-02 14:20:00,95.95,95.95,95.92,95.95,107100.0,95.95,95.95,95.92,95.95,107100.0
2009-09-02 14:25:00,95.95,95.98,95.92,95.94,134300.0,95.95,95.98,95.92,95.94,134300.0
2009-09-02 14:30:00,95.94,96.03,95.94,96.03,123400.0,95.94,96.03,95.94,96.03,123400.0
2009-09-02 14:35:00,96.02,96.08,96.0,96.03,191900.0,96.02,96.08,96.0,96.03,191900.0
2009-09-02 14:40:00,96.02,96.03,95.93,95.94,158000.0,96.02,96.03,95.93,95.94,158000.0
2009-09-02 14:45:00,95.95,95.95,95.85,95.9,172100.0,95.95,95.95,95.85,95.9,172100.0
2009-09-02 14:50:00,95.9,95.92,95.88,95.88,118000.0,95.9,95.92,95.88,95.88,118000.0
2009-09-02 14:55:00,95.89,95.91,95.81,95.84,179600.0,95.89,95.91,95.81,95.84,179600.0
2009-09-02 15:00:00,95.83,95.86,95.81,95.82,172300.0,95.83,95.86,95.81,95.82,172300.0
2009-09-02 15:05:00,95.83,95.98,95.83,95.95,281600.0,95.83,95.98,95.83,95.95,281600.0
2009-09-02 15:10:00,95.97,96.13,95.95,96.08,310200.0,95.97,96.13,95.95,96.08,310200.0
2009-09-02 15:15:00,96.08,96.13,96.06,96.08,308500.0,96.08,96.13,96.06,96.08,308500.0
2009-09-02 15:20:00,96.08,96.08,96.04,96.06,240300.0,96.08,96.08,96.04,96.06,240300.0
2009-09-02 15:25:00,96.06,96.13,96.03,96.12,237900.0,96.06,96.13,96.03,96.12,237900.0
2009-09-02 15:30:00,96.12,96.18,96.11,96.16,362600.0,96.12,96.18,96.11,96.16,362600.0
2009-09-02 15:35:00,96.16,96.19,95.6,96.18,780800.0,96.16,96.19,95.6,96.18,780800.0
2009-09-02 15:40:00,96.18,96.19,95.6,96.17,548300.0,96.18,96.19,95.6,96.17,548300.0
2009-09-02 15:45:00,96.18,96.24,96.17,96.2,395100.0,96.18,96.24,96.17,96.2,395100.0
2009-09-02 15:50:00,96.2,96.25,96.17,96.24,585200.0,96.2,96.25,96.17,96.24,585200.0
2009-09-02 15:55:00,96.24,96.26,96.16,96.19,1134500.0,96.24,96.26,96.16,96.19,1134500.0
2009-09-03 09:30:00,96.52,96.69,96.45,96.55,919400.0,96.52,96.69,96.45,96.55,919400.0
2009-09-03 09:35:00,96.56,96.59,96.48,96.56,364800.0,96.56,96.59,96.48,96.56,364800.0
2009-09-03 09:40:00,96.56,96.64,96.52,96.58,351600.0,96.56,96.64,96.52,96.58,351600.0
2009-09-03 09:45:00,96.58,96.59,96.5,96.53,240500.0,96.58,96.59,96.5,96.53,240500.0
2009-09-03 09:50:00,96.55,96.79,96.53,96.72,446700.0,96.55,96.79,96.53,96.72,446700.0
2009-09-03 09:55:00,96.72,96.73,96.55,96.64,364300.0,96.72,96.73,96.55,96.64,364300.0
2009-09-03 10:00:00,96.64,96.68,96.42,96.42,366200.0,96.64,96.68,96.42,96.42,366200.0
2009-09-03 10:05:00,96.43,96.47,96.27,96.44,539300.0,96.43,96.47,96.27,96.44,539300.0
2009-09-03 10:10:00,96.43,96.56,96.34,96.53,184100.0,96.43,96.56,96.34,96.53,184100.0
2009-09-03 10:15:00,96.54,96.56,96.39,96.4,135100.0,96.54,96.56,96.39,96.4,135100.0
2009-09-03 10:20:00,96.41,96.6,96.31,96.35,406300.0,96.41,96.6,96.31,96.35,406300.0
2009-09-03 10:25:00,96.34,96.37,96.2,96.32,302400.0,96.34,96.37,96.2,96.32,302400.0
2009-09-03 10:30:00,96.32,96.51,96.29,96.51,243100.0,96.32,96.51,96.29,96.51,243100.0
2009-09-03 10:35:00,96.51,96.54,96.45,96.47,194100.0,96.51,96.54,96.45,96.47,194100.0
2009-09-03 10:40:00,96.48,96.56,96.44,96.48,176200.0,96.48,96.56,96.44,96.48,176200.0
2009-09-03 10:45:00,96.48,96.53,96.45,96.46,150400.0,96.48,96.53,96.45,96.46,150400.0
2009-09-03 10:50:00,96.46,96.6,96.42,96.45,283400.0,96.46,96.6,96.42,96.45,283400.0
2009-09-03 10:55:00,96.47,96.51,96.43,96.51,124500.0,96.47,96.51,96.43,96.51,124500.0
2009-09-03 11:00:00,96.51,96.62,96.49,96.62,1419100.0,96.51,96.62,96.49,96.62,1419100.0
2009-09-03 11:05:00,96.61,96.76,96.59,96.75,324700.0,96.61,96.76,96.59,96.75,324700.0
2009-09-03 11:10:00,96.76,96.77,96.58,96.6,322800.0,96.76,96.77,96.58,96.6,322800.0
2009-09-03 11:15:00,96.6,96.64,96.57,96.63,180800.0,96.6,96.64,96.57,96.63,180800.0
2009-09-03 11:20:00,96.66,96.75,96.62,96.69,101600.0,96.66,96.75,96.62,96.69,101600.0
2009-09-03 11:25:00,96.69,96.77,96.69,96.75,136100.0,96.69,96.77,96.69,96.75,136100.0
2009-09-03 11:30:00,96.73,96.99,96.72,96.96,318000.0,96.73,96.99,96.72,96.96,318000.0
2009-09-03 11:35:00,96.96,97.27,96.93,97.25,765200.0,96.96,97.27,96.93,97.25,765200.0
2009-09-03 11:40:00,97.26,97.55,97.22,97.43,1165900.0,97.26,97.55,97.22,97.43,1165900.0
2009-09-03 11:45:00,97.43,97.47,96.55,97.29,1121300.0,97.43,97.47,96.55,97.29,1121300.0
2009-09-03 11:50:00,97.29,97.35,97.25,97.25,210700.0,97.29,97.35,97.25,97.25,210700.0
2009-09-03 11:55:00,97.26,97.28,97.21,97.25,190600.0,97.26,97.28,97.21,97.25,190600.0
2009-09-03 12:00:00,97.25,97.27,97.11,97.18,366000.0,97.25,97.27,97.11,97.18,366000.0
2009-09-03 12:05:00,97.17,97.19,96.92,96.95,458000.0,97.17,97.19,96.92,96.95,458000.0
2009-09-03 12:10:00,96.95,97.13,96.95,97.13,332700.0,96.95,97.13,96.95,97.13,332700.0
2009-09-03 12:15:00,97.12,97.23,97.1,97.19,157500.0,97.12,97.23,97.1,97.19,157500.0
2009-09-03 12:20:00,97.2,97.23,97.14,97.15,149000.0,97.2,97.23,97.14,97.15,149000.0
2009-09-03 12:25:00,97.16,97.24,97.1,97.17,242000.0,97.16,97.24,97.1,97.17,242000.0
2009-09-03 12:30:00,97.17,97.17,96.96,97.04,188400.0,97.17,97.17,96.96,97.04,188400.0
2009-09-03 12:35:00,97.04,97.08,97.03,97.05,114200.0,97.04,97.08,97.03,97.05,114200.0
2009-09-03 12:40:00,97.05,97.08,96.99,96.99,152500.0,97.05,97.08,96.99,96.99,152500.0
2009-09-03 12:45:00,96.99,97.02,96.94,97.01,147300.0,96.99,97.02,96.94,97.01,147300.0
2009-09-03 12:50:00,97.01,97.18,96.99,97.15,289300.0,97.01,97.18,96.99,97.15,289300.0
2009-09-03 12:55:00,97.15,97.19,97.12,97.14,122500.0,97.15,97.19,97.12,97.14,122500.0
2009-09-03 13:00:00,97.1,97.19,96.52,97.17,716200.0,97.1,97.19,96.52,97.17,716200.0
2009-09-03 13:05:00,97.16,97.3,97.14,97.29,215300.0,97.16,97.3,97.14,97.29,215300.0
2009-09-03 13:10:00,97.3,97.75,97.2,97.28,997900.0,97.3,97.75,97.2,97.28,997900.0
2009-09-03 13:15:00,97.29,97.55,97.29,97.55,233700.0,97.29,97.55,97.29,97.55,233700.0
2009-09-03 13:20:00,97.55,97.87,97.54,97.81,816200.0,97.55,97.87,97.54,97.81,816200.0
2009-09-03 13:25:00,97.81,97.94,97.65,97.75,595900.0,97.81,97.94,97.65,97.75,595900.0
2009-09-03 13:30:00,97.74,97.77,97.57,97.61,318100.0,97.74,97.77,97.57,97.61,318100.0
2009-09-03 13:35:00,97.6,97.76,97.6,97.73,152700.0,97.6,97.76,97.6,97.73,152700.0
2009-09-03 13:40:00,97.73,97.79,97.7,97.78,210600.0,97.73,97.79,97.7,97.78,210600.0
2009-09-03 13:45:00,97.77,97.78,97.58,97.64,282800.0,97.77,97.78,97.58,97.64,282800.0
2009-09-03 13:50:00,97.63,97.7,97.58,97.68,154000.0,97.63,97.7,97.58,97.68,154000.0
2009-09-03 13:55:00,97.68,97.76,97.67,97.7,217500.0,97.68,97.76,97.67,97.7,217500.0
2009-09-03 14:00:00,97.7,97.74,97.58,97.63,116500.0,97.7,97.74,97.58,97.63,116500.0
2009-09-03 14:05:00,97.63,97.63,97.52,97.52,114500.0,97.63,97.63,97.52,97.52,114500.0
2009-09-03 14:10:00,97.53,97.57,97.52,97.53,88600.0,97.53,97.57,97.52,97.53,88600.0
2009-09-03 14:15:00,97.52,97.56,97.5,97.52,155200.0,97.52,97.56,97.5,97.52,155200.0
2009-09-03 14:20:00,97.52,97.52,97.27,97.33,339600.0,97.52,97.52,97.27,97.33,339600.0
2009-09-03 14:25:00,97.33,97.36,97.3,97.33,115000.0,97.33,97.36,97.3,97.33,115000.0
2009-09-03 14:30:00,97.33,97.35,97.27,97.3,80800.0,97.33,97.35,97.27,97.3,80800.0
2009-09-03 14:35:00,97.3,97.44,97.3,97.41,249600.0,97.3,97.44,97.3,97.41,249600.0
2009-09-03 14:40:00,97.41,97.41,97.33,97.37,126000.0,97.41,97.41,97.33,97.37,126000.0
2009-09-03 14:45:00,97.35,97.44,97.34,97.44,158000.0,97.35,97.44,97.34,97.44,158000.0
2009-09-03 14:50:00,97.44,97.49,97.43,97.46,105100.0,97.44,97.49,97.43,97.46,105100.0
2009-09-03 14:55:00,97.46,97.52,97.37,97.38,130400.0,97.46,97.52,97.37,97.38,130400.0
2009-09-03 15:00:00,97.38,97.4,97.26,97.28,142900.0,97.38,97.4,97.26,97.28,142900.0
2009-09-03 15:05:00,97.27,97.34,97.22,97.24,237500.0,97.27,97.34,97.22,97.24,237500.0
2009-09-03 15:10:00,97.23,97.26,97.16,97.24,109800.0,97.23,97.26,97.16,97.24,109800.0
2009-09-03 15:15:00,97.25,97.28,97.19,97.22,138000.0,97.25,97.28,97.19,97.22,138000.0
2009-09-03 15:20:00,97.22,97.32,97.22,97.31,156600.0,97.22,97.32,97.22,97.31,156600.0
2009-09-03 15:25:00,97.32,97.36,97.25,97.33,138800.0,97.32,97.36,97.25,97.33,138800.0
2009-09-03 15:30:00,97.34,97.46,97.33,97.36,411600.0,97.34,97.46,97.33,97.36,411600.0
2009-09-03 15:35:00,97.36,97.38,97.35,97.37,107100.0,97.36,97.38,97.35,97.37,107100.0
2009-09-03 15:40:00,97.38,97.47,97.36,97.46,174200.0,97.38,97.47,97.36,97.46,174200.0
2009-09-03 15:45:00,97.46,97.47,96.52,97.43,780800.0,97.46,97.47,96.52,97.43,780800.0
2009-09-03 15:50:00,97.42,97.45,97.4,97.4,251800.0,97.42,97.45,97.4,97.4,251800.0
2009-09-03 15:55:00,97.4,97.48,97.34,97.43,385000.0,97.4,97.48,97.34,97.43,385000.0
2009-09-04 09:30:00,97.14,97.17,96.9,97.02,704500.0,97.14,97.17,96.9,97.02,704500.0
2009-09-04 09:35:00,97.03,97.16,97.03,97.07,210600.0,97.03,97.16,97.03,97.07,210600.0
2009-09-04 09:40:00,97.07,97.12,96.95,96.95,300600.0,97.07,97.12,96.95,96.95,300600.0
2009-09-04 09:45:00,96.96,97.0,96.73,96.73,395300.0,96.96,97.0,96.73,96.73,395300.0
2009-09-04 09:50:00,96.73,96.92,96.72,96.89,275400.0,96.73,96.92,96.72,96.89,275400.0
2009-09-04 09:55:00,96.89,96.98,96.84,96.85,160800.0,96.89,96.98,96.84,96.85,160800.0
2009-09-04 10:00:00,96.84,97.15,96.83,97.04,212700.0,96.84,97.15,96.83,97.04,212700.0
2009-09-04 10:05:00,97.05,97.23,97.04,97.14,350500.0,97.05,97.23,97.04,97.14,350500.0
2009-09-04 10:10:00,97.15,97.18,97.03,97.16,140000.0,97.15,97.18,97.03,97.16,140000.0
2009-09-04 10:15:00,97.17,97.2,96.97,97.15,286100.0,97.17,97.2,96.97,97.15,286100.0
2009-09-04 10:20:00,97.16,97.16,97.0,97.01,180200.0,97.16,97.16,97.0,97.01,180200.0
2009-09-04 10:25:00,97.0,97.04,96.88,96.93,244900.0,97.0,97.04,96.88,96.93,244900.0
2009-09-04 10:30:00,96.92,97.07,96.85,97.06,170000.0,96.92,97.07,96.85,97.06,170000.0
2009-09-04 10:35:00,97.07,97.08,96.96,96.98,139900.0,97.07,97.08,96.96,96.98,139900.0
2009-09-04 10:40:00,96.98,97.05,96.88,96.88,77200.0,96.98,97.05,96.88,96.88,77200.0
2009-09-04 10:45:00,96.88,96.95,96.73,96.81,201700.0,96.88,96.95,96.73,96.81,201700.0
2009-09-04 10:50:00,96.83,96.92,96.78,96.9,130800.0,96.83,96.92,96.78,96.9,130800.0
2009-09-04 10:55:00,96.89,96.92,96.85,96.91,61000.0,96.89,96.92,96.85,96.91,61000.0
2009-09-04 11:00:00,96.91,96.95,96.86,96.86,75600.0,96.91,96.95,96.86,96.86,75600.0
2009-09-04 11:05:00,96.87,96.9,96.81,96.82,93000.0,96.87,96.9,96.81,96.82,93000.0
2009-09-04 11:10:00,96.83,96.94,96.77,96.94,75700.0,96.83,96.94,96.77,96.94,75700.0
2009-09-04 11:15:00,96.94,96.95,96.83,96.83,45900.0,96.94,96.95,96.83,96.83,45900.0
2009-09-04 11:20:00,96.84,97.0,96.84,96.97,65800.0,96.84,97.0,96.84,96.97,65800.0
2009-09-04 11:25:00,96.97,97.0,96.92,96.98,52100.0,96.97,97.0,96.92,96.98,52100.0
2009-09-04 11:30:00,96.98,97.18,96.95,97.14,201900.0,96.98,97.18,96.95,97.14,201900.0
2009-09-04 11:35:00,97.15,97.26,97.11,97.26,304700.0,97.15,97.26,97.11,97.26,304700.0
2009-09-04 11:40:00,97.25,97.43,97.24,97.32,266700.0,97.25,97.43,97.24,97.32,266700.0
2009-09-04 11:45:00,97.32,97.37,97.26,97.3,135700.0,97.32,97.37,97.26,97.3,135700.0
2009-09-04 11:50:00,97.3,97.42,97.27,97.39,107700.0,97.3,97.42,97.27,97.39,107700.0
2009-09-04 11:55:00,97.4,97.5,97.36,97.5,189900.0,97.4,97.5,97.36,97.5,189900.0
2009-09-04 12:00:00,97.5,97.63,97.33,97.4,449500.0,97.5,97.63,97.33,97.4,449500.0
2009-09-04 12:05:00,97.4,97.6,97.39,97.6,289200.0,97.4,97.6,97.39,97.6,289200.0
2009-09-04 12:10:00,97.6,97.68,97.45,97.5,285200.0,97.6,97.68,97.45,97.5,285200.0
2009-09-04 12:15:00,97.52,97.6,96.81,97.46,554900.0,97.52,97.6,96.81,97.46,554900.0
2009-09-04 12:20:00,97.46,97.51,97.36,97.4,311900.0,97.46,97.51,97.36,97.4,311900.0
2009-09-04 12:25:00,97.4,97.56,97.39,97.54,232700.0,97.4,97.56,97.39,97.54,232700.0
2009-09-04 12:30:00,97.55,97.7,97.53,97.67,303600.0,97.55,97.7,97.53,97.67,303600.0
2009-09-04 12:35:00,97.67,97.78,97.6,97.6,212900.0,97.67,97.78,97.6,97.6,212900.0
2009-09-04 12:40:00,97.61,97.61,97.49,97.59,156500.0,97.61,97.61,97.49,97.59,156500.0
2009-09-04 12:45:00,97.59,97.69,97.57,97.69,82000.0,97.59,97.69,97.57,97.69,82000.0
2009-09-04 12:50:00,97.69,97.83,97.59,97.64,247600.0,97.69,97.83,97.59,97.64,247600.0
2009-09-04 12:55:00,97.62,97.68,97.61,97.65,102200.0,97.62,97.68,97.61,97.65,102200.0
2009-09-04 13:00:00,97.65,97.65,97.5,97.52,195000.0,97.65,97.65,97.5,97.52,195000.0
2009-09-04 13:05:00,97.51,97.59,97.51,97.52,109800.0,97.51,97.59,97.51,97.52,109800.0
2009-09-04 13:10:00,97.53,97.61,97.42,97.55,651200.0,97.53,97.61,97.42,97.55,651200.0
2009-09-04 13:15:00,97.54,97.65,97.53,97.61,71900.0,97.54,97.65,97.53,97.61,71900.0
2009-09-04 13:20:00,97.61,97.7,97.58,97.7,170100.0,97.61,97.7,97.58,97.7,170100.0
2009-09-04 13:25:00,97.71,97.73,97.64,97.7,73300.0,97.71,97.73,97.64,97.7,73300.0
2009-09-04 13:30:00,97.7,97.7,97.52,97.55,120500.0,97.7,97.7,97.52,97.55,120500.0
2009-09-04 13:35:00,97.56,97.56,97.45,97.48,73400.0,97.56,97.56,97.45,97.48,73400.0
2009-09-04 13:40:00,97.46,97.46,97.32,97.36,127100.0,97.46,97.46,97.32,97.36,127100.0
2009-09-04 13:45:00,97.36,97.44,97.33,97.41,118200.0,97.36,97.44,97.33,97.41,118200.0
2009-09-04 13:50:00,97.42,97.43,96.0,97.34,258600.0,97.42,97.43,96.0,97.34,258600.0
2009-09-04 13:55:00,97.32,97.4,97.31,97.36,95200.0,97.32,97.4,97.31,97.36,95200.0
2009-09-04 14:00:00,97.37,97.42,97.35,97.42,59800.0,97.37,97.42,97.35,97.42,59800.0
2009-09-04 14:05:00,97.42,97.43,97.34,97.36,111700.0,97.42,97.43,97.34,97.36,111700.0
2009-09-04 14:10:00,97.36,97.39,97.35,97.39,40300.0,97.36,97.39,97.35,97.39,40300.0
2009-09-04 14:15:00,97.39,97.39,97.35,97.38,35900.0,97.39,97.39,97.35,97.38,35900.0
2009-09-04 14:20:00,97.38,97.39,97.33,97.36,33800.0,97.38,97.39,97.33,97.36,33800.0
2009-09-04 14:25:00,97.36,97.38,97.23,97.29,151700.0,97.36,97.38,97.23,97.29,151700.0
2009-09-04 14:30:00,97.28,97.34,97.23,97.33,82600.0,97.28,97.34,97.23,97.33,82600.0
2009-09-04 14:35:00,97.33,97.38,97.31,97.34,51200.0,97.33,97.38,97.31,97.34,51200.0
2009-09-04 14:40:00,97.35,97.36,97.29,97.35,66400.0,97.35,97.36,97.29,97.35,66400.0
2009-09-04 14:45:00,97.35,97.4,97.35,97.38,61900.0,97.35,97.4,97.35,97.38,61900.0
2009-09-04 14:50:00,97.37,97.4,97.35,97.36,36700.0,97.37,97.4,97.35,97.36,36700.0
2009-09-04 14:55:00,97.36,97.38,97.33,97.34,29100.0,97.36,97.38,97.33,97.34,29100.0
2009-09-04 15:00:00,97.33,97.39,97.3,97.31,84900.0,97.33,97.39,97.3,97.31,84900.0
2009-09-04 15:05:00,97.31,97.38,97.31,97.33,58900.0,97.31,97.38,97.31,97.33,58900.0
2009-09-04 15:10:00,97.33,97.37,97.32,97.34,27600.0,97.33,97.37,97.32,97.34,27600.0
2009-09-04 15:15:00,97.34,97.37,97.32,97.32,40800.0,97.34,97.37,97.32,97.32,40800.0
2009-09-04 15:20:00,97.32,97.37,97.32,97.33,39500.0,97.32,97.37,97.32,97.33,39500.0
2009-09-04 15:25:00,97.32,97.36,97.31,97.34,36000.0,97.32,97.36,97.31,97.34,36000.0
2009-09-04 15:30:00,97.34,97.35,97.32,97.35,34700.0,97.34,97.35,97.32,97.35,34700.0
2009-09-04 15:35:00,97.34,97.37,97.34,97.35,53200.0,97.34,97.37,97.34,97.35,53200.0
2009-09-04 15:40:00,97.35,97.38,97.35,97.37,85700.0,97.35,97.38,97.35,97.37,85700.0
2009-09-04 15:45:00,97.36,97.45,97.36,97.45,217300.0,97.36,97.45,97.36,97.45,217300.0
2009-09-04 15:50:00,97.45,97.59,97.44,97.58,183900.0,97.45,97.59,97.44,97.58,183900.0
2009-09-04 15:55:00,97.57,97.63,97.48,97.52,337100.0,97.57,97.63,97.48,97.52,337100.0
2009-09-08 09:30:00,98.57,98.62,98.48,98.51,926300.0,98.57,98.62,98.48,98.51,926300.0
2009-09-08 09:35:00,98.49,98.53,98.37,98.39,729000.0,98.49,98.53,98.37,98.39,729000.0
2009-09-08 09:40:00,98.39,98.41,98.19,98.21,587000.0,98.39,98.41,98.19,98.21,587000.0
2009-09-08 09:45:00,98.21,98.33,98.1,98.31,717000.0,98.21,98.33,98.1,98.31,717000.0
2009-09-08 09:50:00,98.31,98.36,98.21,98.34,542700.0,98.31,98.36,98.21,98.34,542700.0
2009-09-08 09:55:00,98.34,98.4,98.21,98.21,454900.0,98.34,98.4,98.21,98.21,454900.0
2009-09-08 10:00:00,98.21,98.29,98.15,98.2,279900.0,98.21,98.29,98.15,98.2,279900.0
2009-09-08 10:05:00,98.21,98.22,97.97,98.17,687000.0,98.21,98.22,97.97,98.17,687000.0
2009-09-08 10:10:00,98.17,98.28,98.14,98.25,512100.0,98.17,98.28,98.14,98.25,512100.0
2009-09-08 10:15:00,98.24,98.34,98.23,98.28,221900.0,98.24,98.34,98.23,98.28,221900.0
2009-09-08 10:20:00,98.27,98.41,98.27,98.39,212200.0,98.27,98.41,98.27,98.39,212200.0
2009-09-08 10:25:00,98.39,98.48,98.36,98.46,496400.0,98.39,98.48,98.36,98.46,496400.0
2009-09-08 10:30:00,98.46,98.63,98.45,98.61,359400.0,98.46,98.63,98.45,98.61,359400.0
2009-09-08 10:35:00,98.6,98.64,98.43,98.44,292300.0,98.6,98.64,98.43,98.44,292300.0
2009-09-08 10:40:00,98.44,98.45,98.31,98.34,286000.0,98.44,98.45,98.31,98.34,286000.0
2009-09-08 10:45:00,98.33,98.4,98.27,98.36,228100.0,98.33,98.4,98.27,98.36,228100.0
2009-09-08 10:50:00,98.36,98.42,98.3,98.39,180300.0,98.36,98.42,98.3,98.39,180300.0
2009-09-08 10:55:00,98.38,98.48,98.38,98.41,218200.0,98.38,98.48,98.38,98.41,218200.0
2009-09-08 11:00:00,98.41,98.5,98.41,98.46,291900.0,98.41,98.5,98.41,98.46,291900.0
2009-09-08 11:05:00,98.46,98.53,98.42,98.45,251000.0,98.46,98.53,98.42,98.45,251000.0
2009-09-08 11:10:00,98.45,98.5,98.35,98.46,556700.0,98.45,98.5,98.35,98.46,556700.0
2009-09-08 11:15:00,98.45,98.51,98.45,98.46,161200.0,98.45,98.51,98.45,98.46,161200.0
2009-09-08 11:20:00,98.45,98.49,98.35,98.48,143300.0,98.45,98.49,98.35,98.48,143300.0
2009-09-08 11:25:00,98.48,98.52,98.48,98.5,224600.0,98.48,98.52,98.48,98.5,224600.0
2009-09-08 11:30:00,98.49,98.49,98.38,98.39,162100.0,98.49,98.49,98.38,98.39,162100.0
2009-09-08 11:35:00,98.4,98.4,98.08,98.1,216300.0,98.4,98.4,98.08,98.1,216300.0
2009-09-08 11:40:00,98.1,98.12,98.02,98.03,324800.0,98.1,98.12,98.02,98.03,324800.0
2009-09-08 11:45:00,98.03,98.05,97.59,97.99,1159100.0,98.03,98.05,97.59,97.99,1159100.0
2009-09-08 11:50:00,98.0,98.0,97.45,97.64,532600.0,98.0,98.0,97.45,97.64,532600.0
2009-09-08 11:55:00,97.64,97.84,97.61,97.78,323600.0,97.64,97.84,97.61,97.78,323600.0
2009-09-08 12:00:00,97.77,97.81,97.43,97.7,436700.0,97.77,97.81,97.43,97.7,436700.0
2009-09-08 12:05:00,97.7,97.71,97.5,97.59,352100.0,97.7,97.71,97.5,97.59,352100.0
2009-09-08 12:10:00,97.59,97.81,97.57,97.77,128900.0,97.59,97.81,97.57,97.77,128900.0
2009-09-08 12:15:00,97.77,97.89,97.7,97.77,117900.0,97.77,97.89,97.7,97.77,117900.0
2009-09-08 12:20:00,97.77,97.98,97.76,97.93,182100.0,97.77,97.98,97.76,97.93,182100.0
2009-09-08 12:25:00,97.92,97.96,97.87,97.92,142900.0,97.92,97.96,97.87,97.92,142900.0
2009-09-08 12:30:00,97.93,97.94,97.86,97.93,65500.0,97.93,97.94,97.86,97.93,65500.0
2009-09-08 12:35:00,97.95,98.0,97.94,98.0,98500.0,97.95,98.0,97.94,98.0,98500.0
2009-09-08 12:40:00,98.0,98.1,98.0,98.08,132800.0,98.0,98.1,98.0,98.08,132800.0
2009-09-08 12:45:00,98.08,98.1,97.88,97.94,160400.0,98.08,98.1,97.88,97.94,160400.0
2009-09-08 12:50:00,97.93,97.95,97.88,97.89,113100.0,97.93,97.95,97.88,97.89,113100.0
2009-09-08 12:55:00,97.88,98.0,97.78,97.89,240500.0,97.88,98.0,97.78,97.89,240500.0
2009-09-08 13:00:00,97.89,97.89,97.75,97.76,181700.0,97.89,97.89,97.75,97.76,181700.0
2009-09-08 13:05:00,97.75,97.82,97.68,97.7,192500.0,97.75,97.82,97.68,97.7,192500.0
2009-09-08 13:10:00,97.7,97.74,97.65,97.71,173900.0,97.7,97.74,97.65,97.71,173900.0
2009-09-08 13:15:00,97.69,97.91,97.69,97.88,143000.0,97.69,97.91,97.69,97.88,143000.0
2009-09-08 13:20:00,97.87,97.96,97.85,97.94,106600.0,97.87,97.96,97.85,97.94,106600.0
2009-09-08 13:25:00,97.95,97.97,97.83,97.93,71500.0,97.95,97.97,97.83,97.93,71500.0
2009-09-08 13:30:00,97.92,97.93,97.75,97.84,103000.0,97.92,97.93,97.75,97.84,103000.0
2009-09-08 13:35:00,97.83,97.92,97.83,97.92,46000.0,97.83,97.92,97.83,97.92,46000.0
2009-09-08 13:40:00,97.91,97.95,97.89,97.91,83600.0,97.91,97.95,97.89,97.91,83600.0
2009-09-08 13:45:00,97.9,97.93,97.83,97.93,76000.0,97.9,97.93,97.83,97.93,76000.0
2009-09-08 13:50:00,97.93,98.11,97.9,98.03,172200.0,97.93,98.11,97.9,98.03,172200.0
2009-09-08 13:55:00,98.02,98.03,97.93,98.0,124800.0,98.02,98.03,97.93,98.0,124800.0
2009-09-08 14:00:00,97.99,97.99,97.92,97.94,73200.0,97.99,97.99,97.92,97.94,73200.0
2009-09-08 14:05:00,97.93,98.04,97.93,98.03,62400.0,97.93,98.04,97.93,98.03,62400.0
2009-09-08 14:10:00,98.03,98.03,97.75,98.01,48000.0,98.03,98.03,97.75,98.01,48000.0
2009-09-08 14:15:00,98.01,98.02,97.93,97.94,265800.0,98.01,98.02,97.93,97.94,265800.0
2009-09-08 14:20:00,97.93,97.99,97.89,97.91,97900.0,97.93,97.99,97.89,97.91,97900.0
2009-09-08 14:25:00,97.91,97.93,97.84,97.87,60500.0,97.91,97.93,97.84,97.87,60500.0
2009-09-08 14:30:00,97.88,97.92,97.85,97.85,90400.0,97.88,97.92,97.85,97.85,90400.0
2009-09-08 14:35:00,97.84,97.87,97.75,97.87,96500.0,97.84,97.87,97.75,97.87,96500.0
2009-09-08 14:40:00,97.87,97.88,97.73,97.79,124200.0,97.87,97.88,97.73,97.79,124200.0
2009-09-08 14:45:00,97.79,97.86,97.78,97.85,96000.0,97.79,97.86,97.78,97.85,96000.0
2009-09-08 14:50:00,97.86,97.9,97.84,97.88,74200.0,97.86,97.9,97.84,97.88,74200.0
2009-09-08 14:55:00,97.88,97.89,97.79,97.8,98100.0,97.88,97.89,97.79,97.8,98100.0
2009-09-08 15:00:00,97.81,97.81,97.73,97.8,66100.0,97.81,97.81,97.73,97.8,66100.0
2009-09-08 15:05:00,97.8,97.8,97.75,97.77,54600.0,97.8,97.8,97.75,97.77,54600.0
2009-09-08 15:10:00,97.78,97.8,97.73,97.74,94900.0,97.78,97.8,97.73,97.74,94900.0
2009-09-08 15:15:00,97.74,97.74,97.63,97.65,296200.0,97.74,97.74,97.63,97.65,296200.0
2009-09-08 15:20:00,97.65,97.7,97.58,97.7,249100.0,97.65,97.7,97.58,97.7,249100.0
2009-09-08 15:25:00,97.69,97.75,97.68,97.74,94700.0,97.69,97.75,97.68,97.74,94700.0
2009-09-08 15:30:00,97.75,97.8,97.74,97.8,56400.0,97.75,97.8,97.74,97.8,56400.0
2009-09-08 15:35:00,97.8,97.87,97.8,97.8,120900.0,97.8,97.87,97.8,97.8,120900.0
2009-09-08 15:40:00,97.79,97.8,97.71,97.73,107500.0,97.79,97.8,97.71,97.73,107500.0
2009-09-08 15:45:00,97.72,97.74,97.57,97.57,426500.0,97.72,97.74,97.57,97.57,426500.0
2009-09-08 15:50:00,97.56,97.62,97.39,97.45,487800.0,97.56,97.62,97.39,97.45,487800.0
2009-09-08 15:55:00,97.45,97.55,97.44,97.47,356000.0,97.45,97.55,97.44,97.47,356000.0
2009-09-09 09:30:00,97.98,98.1,97.88,97.9,482800.0,97.98,98.1,97.88,97.9,482800.0
2009-09-09 09:35:00,97.9,97.94,97.85,97.87,370600.0,97.9,97.94,97.85,97.87,370600.0
2009-09-09 09:40:00,97.87,97.9,97.6,97.69,650300.0,97.87,97.9,97.6,97.69,650300.0
2009-09-09 09:45:00,97.69,97.9,97.69,97.86,305700.0,97.69,97.9,97.69,97.86,305700.0
2009-09-09 09:50:00,97.86,98.03,97.85,98.01,221800.0,97.86,98.03,97.85,98.01,221800.0
2009-09-09 09:55:00,98.01,98.04,97.9,97.93,150100.0,98.01,98.04,97.9,97.93,150100.0
2009-09-09 10:00:00,97.93,98.1,97.82,98.06,529200.0,97.93,98.1,97.82,98.06,529200.0
2009-09-09 10:05:00,98.04,98.2,98.0,98.08,492700.0,98.04,98.2,98.0,98.08,492700.0
2009-09-09 10:10:00,98.08,98.14,98.03,98.12,272200.0,98.08,98.14,98.03,98.12,272200.0
2009-09-09 10:15:00,98.13,98.24,98.0,98.05,511000.0,98.13,98.24,98.0,98.05,511000.0
2009-09-09 10:20:00,98.05,98.13,98.01,98.03,276400.0,98.05,98.13,98.01,98.03,276400.0
2009-09-09 10:25:00,98.02,98.09,97.95,97.98,267900.0,98.02,98.09,97.95,97.98,267900.0
2009-09-09 10:30:00,97.98,98.01,97.92,98.01,320700.0,97.98,98.01,97.92,98.01,320700.0
2009-09-09 10:35:00,98.02,98.36,98.01,98.27,442400.0,98.02,98.36,98.01,98.27,442400.0
2009-09-09 10:40:00,98.26,98.3,98.11,98.25,294900.0,98.26,98.3,98.11,98.25,294900.0
2009-09-09 10:45:00,98.25,98.25,98.05,98.06,194400.0,98.25,98.25,98.05,98.06,194400.0
2009-09-09 10:50:00,98.06,98.14,97.94,98.13,280700.0,98.06,98.14,97.94,98.13,280700.0
2009-09-09 10:55:00,98.12,98.17,98.06,98.1,154900.0,98.12,98.17,98.06,98.1,154900.0
2009-09-09 11:00:00,98.11,98.25,98.06,98.2,250100.0,98.11,98.25,98.06,98.2,250100.0
2009-09-09 11:05:00,98.2,98.25,97.95,98.07,190800.0,98.2,98.25,97.95,98.07,190800.0
2009-09-09 11:10:00,98.07,98.07,97.78,97.82,469200.0,98.07,98.07,97.78,97.82,469200.0
2009-09-09 11:15:00,97.82,97.93,97.72,97.88,382500.0,97.82,97.93,97.72,97.88,382500.0
2009-09-09 11:20:00,97.89,98.0,97.86,97.99,207700.0,97.89,98.0,97.86,97.99,207700.0
2009-09-09 11:25:00,97.98,97.99,97.91,97.92,319600.0,97.98,97.99,97.91,97.92,319600.0
2009-09-09 11:30:00,97.92,98.0,97.86,97.98,209900.0,97.92,98.0,97.86,97.98,209900.0
2009-09-09 11:35:00,97.98,98.05,97.92,97.95,216700.0,97.98,98.05,97.92,97.95,216700.0
2009-09-09 11:40:00,97.96,97.96,97.86,97.96,203700.0,97.96,97.96,97.86,97.96,203700.0
2009-09-09 11:45:00,97.97,98.2,97.92,98.09,211100.0,97.97,98.2,97.92,98.09,211100.0
2009-09-09 11:50:00,98.1,98.15,98.07,98.09,98700.0,98.1,98.15,98.07,98.09,98700.0
2009-09-09 11:55:00,98.1,98.1,97.96,97.99,158300.0,98.1,98.1,97.96,97.99,158300.0
2009-09-09 12:00:00,97.98,98.01,97.92,97.99,59900.0,97.98,98.01,97.92,97.99,59900.0
2009-09-09 12:05:00,97.98,98.01,97.92,98.0,50300.0,97.98,98.01,97.92,98.0,50300.0
2009-09-09 12:10:00,97.99,98.04,97.92,97.92,75500.0,97.99,98.04,97.92,97.92,75500.0
2009-09-09 12:15:00,97.92,97.95,97.9,97.94,71100.0,97.92,97.95,97.9,97.94,71100.0
2009-09-09 12:20:00,97.94,97.95,97.89,97.91,48700.0,97.94,97.95,97.89,97.91,48700.0
2009-09-09 12:25:00,97.91,97.93,97.86,97.89,71700.0,97.91,97.93,97.86,97.89,71700.0
2009-09-09 12:30:00,97.89,97.89,97.77,97.81,89300.0,97.89,97.89,97.77,97.81,89300.0
2009-09-09 12:35:00,97.82,97.88,97.78,97.85,59800.0,97.82,97.88,97.78,97.85,59800.0
2009-09-09 12:40:00,97.85,97.89,97.79,97.81,42900.0,97.85,97.89,97.79,97.81,42900.0
2009-09-09 12:45:00,97.81,97.89,97.7,97.87,193600.0,97.81,97.89,97.7,97.87,193600.0
2009-09-09 12:50:00,97.87,97.87,97.75,97.77,246500.0,97.87,97.87,97.75,97.77,246500.0
2009-09-09 12:55:00,97.77,97.8,97.74,97.78,121300.0,97.77,97.8,97.74,97.78,121300.0
2009-09-09 13:00:00,97.78,97.8,97.69,97.69,254400.0,97.78,97.8,97.69,97.69,254400.0
2009-09-09 13:05:00,97.69,97.8,97.59,97.67,262300.0,97.69,97.8,97.59,97.67,262300.0
2009-09-09 13:10:00,97.67,97.72,97.55,97.67,171900.0,97.67,97.72,97.55,97.67,171900.0
2009-09-09 13:15:00,97.66,97.67,97.53,97.54,153000.0,97.66,97.67,97.53,97.54,153000.0
2009-09-09 13:20:00,97.53,97.68,97.51,97.53,164300.0,97.53,97.68,97.51,97.53,164300.0
2009-09-09 13:25:00,97.52,97.69,97.51,97.65,218400.0,97.52,97.69,97.51,97.65,218400.0
2009-09-09 13:30:00,97.67,97.68,97.58,97.6,165400.0,97.67,97.68,97.58,97.6,165400.0
2009-09-09 13:35:00,97.61,97.65,97.56,97.59,154800.0,97.61,97.65,97.56,97.59,154800.0
2009-09-09 13:40:00,97.58,97.6,97.5,97.52,132600.0,97.58,97.6,97.5,97.52,132600.0
2009-09-09 13:45:00,97.52,97.56,97.43,97.5,268600.0,97.52,97.56,97.43,97.5,268600.0
2009-09-09 13:50:00,97.5,97.56,97.49,97.53,138500.0,97.5,97.56,97.49,97.53,138500.0
2009-09-09 13:55:00,97.51,97.55,97.49,97.51,96900.0,97.51,97.55,97.49,97.51,96900.0
2009-09-09 14:00:00,97.51,97.56,97.49,97.52,165500.0,97.51,97.56,97.49,97.52,165500.0
2009-09-09 14:05:00,97.51,97.52,97.17,97.24,534900.0,97.51,97.52,97.17,97.24,534900.0
2009-09-09 14:10:00,97.24,97.46,97.0,97.07,863200.0,97.24,97.46,97.0,97.07,863200.0
2009-09-09 14:15:00,97.07,97.17,96.99,97.05,838700.0,97.07,97.17,96.99,97.05,838700.0
2009-09-09 14:20:00,97.05,97.25,97.02,97.25,314500.0,97.05,97.25,97.02,97.25,314500.0
2009-09-09 14:25:00,97.26,97.31,97.19,97.22,289000.0,97.26,97.31,97.19,97.22,289000.0
2009-09-09 14:30:00,97.2,97.29,97.2,97.25,130000.0,97.2,97.29,97.2,97.25,130000.0
2009-09-09 14:35:00,97.25,97.28,97.21,97.22,96000.0,97.25,97.28,97.21,97.22,96000.0
2009-09-09 14:40:00,97.22,97.25,97.17,97.23,170600.0,97.22,97.25,97.17,97.23,170600.0
2009-09-09 14:45:00,97.23,97.25,97.18,97.18,67100.0,97.23,97.25,97.18,97.18,67100.0
2009-09-09 14:50:00,97.19,97.2,97.06,97.13,276800.0,97.19,97.2,97.06,97.13,276800.0
2009-09-09 14:55:00,97.14,97.2,97.12,97.14,71300.0,97.14,97.2,97.12,97.14,71300.0
2009-09-09 15:00:00,97.14,97.18,97.14,97.16,129400.0,97.14,97.18,97.14,97.16,129400.0
2009-09-09 15:05:00,97.15,97.17,97.12,97.14,43900.0,97.15,97.17,97.12,97.14,43900.0
2009-09-09 15:10:00,97.14,97.21,97.12,97.19,114500.0,97.14,97.21,97.12,97.19,114500.0
2009-09-09 15:15:00,97.19,97.19,97.1,97.11,67600.0,97.19,97.19,97.1,97.11,67600.0
2009-09-09 15:20:00,97.11,97.12,97.06,97.07,77000.0,97.11,97.12,97.06,97.07,77000.0
2009-09-09 15:25:00,97.07,97.08,97.01,97.07,104700.0,97.07,97.08,97.01,97.07,104700.0
2009-09-09 15:30:00,97.08,97.11,97.03,97.06,163900.0,97.08,97.11,97.03,97.06,163900.0
2009-09-09 15:35:00,97.05,97.09,97.03,97.06,98000.0,97.05,97.09,97.03,97.06,98000.0
2009-09-09 15:40:00,97.06,97.07,97.02,97.02,59900.0,97.06,97.07,97.02,97.02,59900.0
2009-09-09 15:45:00,97.02,97.2,96.85,96.99,563900.0,97.02,97.2,96.85,96.99,563900.0
2009-09-09 15:50:00,96.99,97.15,96.98,97.12,199400.0,96.99,97.15,96.98,97.12,199400.0
2009-09-09 15:55:00,97.12,97.14,97.06,97.12,296500.0,97.12,97.14,97.06,97.12,296500.0
2009-09-10 09:30:00,97.03,97.07,96.88,97.07,428100.0,97.03,97.07,96.88,97.07,428100.0
2009-09-10 09:35:00,97.06,97.19,96.97,96.97,321800.0,97.06,97.19,96.97,96.97,321800.0
2009-09-10 09:40:00,96.97,97.09,96.94,96.98,113500.0,96.97,97.09,96.94,96.98,113500.0
2009-09-10 09:45:00,96.96,97.07,96.92,97.03,171300.0,96.96,97.07,96.92,97.03,171300.0
2009-09-10 09:50:00,97.04,97.1,97.0,97.08,84500.0,97.04,97.1,97.0,97.08,84500.0
2009-09-10 09:55:00,97.09,97.24,97.05,97.2,492000.0,97.09,97.24,97.05,97.2,492000.0
2009-09-10 10:00:00,97.21,97.27,97.15,97.2,235700.0,97.21,97.27,97.15,97.2,235700.0
2009-09-10 10:05:00,97.19,97.23,97.08,97.1,204300.0,97.19,97.23,97.08,97.1,204300.0
2009-09-10 10:10:00,97.1,97.26,97.07,97.25,189000.0,97.1,97.26,97.07,97.25,189000.0
2009-09-10 10:15:00,97.26,97.37,97.2,97.37,267800.0,97.26,97.37,97.2,97.37,267800.0
2009-09-10 10:20:00,97.37,97.37,97.2,97.23,182700.0,97.37,97.37,97.2,97.23,182700.0
2009-09-10 10:25:00,97.22,97.25,97.21,97.22,107000.0,97.22,97.25,97.21,97.22,107000.0
2009-09-10 10:30:00,97.24,97.32,97.22,97.25,109200.0,97.24,97.32,97.22,97.25,109200.0
2009-09-10 10:35:00,97.25,97.43,97.25,97.41,136600.0,97.25,97.43,97.25,97.41,136600.0
2009-09-10 10:40:00,97.42,97.53,97.39,97.47,196200.0,97.42,97.53,97.39,97.47,196200.0
2009-09-10 10:45:00,97.47,97.5,97.33,97.33,315100.0,97.47,97.5,97.33,97.33,315100.0
2009-09-10 10:50:00,97.33,97.47,97.33,97.43,152900.0,97.33,97.47,97.33,97.43,152900.0
2009-09-10 10:55:00,97.42,97.68,97.42,97.68,300800.0,97.42,97.68,97.42,97.68,300800.0
2009-09-10 11:00:00,97.68,97.72,97.49,97.58,237400.0,97.68,97.72,97.49,97.58,237400.0
2009-09-10 11:05:00,97.58,97.72,97.45,97.56,261200.0,97.58,97.72,97.45,97.56,261200.0
2009-09-10 11:10:00,97.53,97.6,97.44,97.48,78800.0,97.53,97.6,97.44,97.48,78800.0
2009-09-10 11:15:00,97.45,97.48,97.41,97.43,58400.0,97.45,97.48,97.41,97.43,58400.0
2009-09-10 11:20:00,97.42,97.51,97.39,97.48,139800.0,97.42,97.51,97.39,97.48,139800.0
2009-09-10 11:25:00,97.47,97.48,97.35,97.44,98400.0,97.47,97.48,97.35,97.44,98400.0
2009-09-10 11:30:00,97.43,97.43,97.24,97.29,200400.0,97.43,97.43,97.24,97.29,200400.0
2009-09-10 11:35:00,97.28,97.41,97.26,97.41,75300.0,97.28,97.41,97.26,97.41,75300.0
2009-09-10 11:40:00,97.41,97.47,97.35,97.46,118100.0,97.41,97.47,97.35,97.46,118100.0
2009-09-10 11:45:00,97.43,97.52,97.4,97.46,81600.0,97.43,97.52,97.4,97.46,81600.0
2009-09-10 11:50:00,97.45,97.46,97.37,97.41,91700.0,97.45,97.46,97.37,97.41,91700.0
2009-09-10 11:55:00,97.41,97.47,97.33,97.45,174900.0,97.41,97.47,97.33,97.45,174900.0
2009-09-10 12:00:00,97.45,97.54,97.44,97.5,152900.0,97.45,97.54,97.44,97.5,152900.0
2009-09-10 12:05:00,97.5,97.63,97.5,97.56,67400.0,97.5,97.63,97.5,97.56,67400.0
2009-09-10 12:10:00,97.57,97.57,97.44,97.49,52200.0,97.57,97.57,97.44,97.49,52200.0
2009-09-10 12:15:00,97.49,97.52,97.46,97.46,20100.0,97.49,97.52,97.46,97.46,20100.0
2009-09-10 12:20:00,97.45,97.52,97.35,97.46,63800.0,97.45,97.52,97.35,97.46,63800.0
2009-09-10 12:25:00,97.46,97.58,97.4,97.5,46200.0,97.46,97.58,97.4,97.5,46200.0
2009-09-10 12:30:00,97.5,97.57,97.5,97.51,17500.0,97.5,97.57,97.5,97.51,17500.0
2009-09-10 12:35:00,97.5,97.59,97.46,97.59,27000.0,97.5,97.59,97.46,97.59,27000.0
2009-09-10 12:40:00,97.6,97.77,97.6,97.71,258400.0,97.6,97.77,97.6,97.71,258400.0
2009-09-10 12:45:00,97.7,97.91,97.67,97.79,216300.0,97.7,97.91,97.67,97.79,216300.0
2009-09-10 12:50:00,97.77,97.93,97.76,97.81,135500.0,97.77,97.93,97.76,97.81,135500.0
2009-09-10 12:55:00,97.81,97.82,97.73,97.78,99000.0,97.81,97.82,97.73,97.78,99000.0
2009-09-10 13:00:00,97.78,97.94,97.75,97.83,120500.0,97.78,97.94,97.75,97.83,120500.0
2009-09-10 13:05:00,97.83,97.89,97.75,97.77,143000.0,97.83,97.89,97.75,97.77,143000.0
2009-09-10 13:10:00,97.77,97.84,97.71,97.71,70600.0,97.77,97.84,97.71,97.71,70600.0
2009-09-10 13:15:00,97.72,97.82,97.72,97.8,92900.0,97.72,97.82,97.72,97.8,92900.0
2009-09-10 13:20:00,97.79,97.83,97.6,97.78,280500.0,97.79,97.83,97.6,97.78,280500.0
2009-09-10 13:25:00,97.78,97.78,97.59,97.64,176300.0,97.78,97.78,97.59,97.64,176300.0
2009-09-10 13:30:00,97.65,97.68,97.62,97.66,48100.0,97.65,97.68,97.62,97.66,48100.0
2009-09-10 13:35:00,97.67,97.68,97.63,97.67,108500.0,97.67,97.68,97.63,97.67,108500.0
2009-09-10 13:40:00,97.68,97.82,97.68,97.79,153600.0,97.68,97.82,97.68,97.79,153600.0
2009-09-10 13:45:00,97.8,97.93,97.79,97.93,78900.0,97.8,97.93,97.79,97.93,78900.0
2009-09-10 13:50:00,97.92,97.93,97.83,97.86,111800.0,97.92,97.93,97.83,97.86,111800.0
2009-09-10 13:55:00,97.86,98.03,97.85,97.86,236800.0,97.86,98.03,97.85,97.86,236800.0
2009-09-10 14:00:00,97.86,97.88,97.8,97.8,94500.0,97.86,97.88,97.8,97.8,94500.0
2009-09-10 14:05:00,97.8,97.82,97.72,97.74,82200.0,97.8,97.82,97.72,97.74,82200.0
2009-09-10 14:10:00,97.75,97.76,97.71,97.74,53300.0,97.75,97.76,97.71,97.74,53300.0
2009-09-10 14:15:00,97.75,97.77,97.7,97.7,39600.0,97.75,97.77,97.7,97.7,39600.0
2009-09-10 14:20:00,97.7,97.72,97.64,97.67,88400.0,97.7,97.72,97.64,97.67,88400.0
2009-09-10 14:25:00,97.66,97.69,97.61,97.66,58600.0,97.66,97.69,97.61,97.66,58600.0
2009-09-10 14:30:00,97.66,97.7,97.65,97.65,32700.0,97.66,97.7,97.65,97.65,32700.0
2009-09-10 14:35:00,97.65,97.68,97.65,97.66,30700.0,97.65,97.68,97.65,97.66,30700.0
2009-09-10 14:40:00,97.65,97.72,97.65,97.67,67700.0,97.65,97.72,97.65,97.67,67700.0
2009-09-10 14:45:00,97.67,97.68,97.62,97.66,66600.0,97.67,97.68,97.62,97.66,66600.0
2009-09-10 14:50:00,97.67,97.67,97.61,97.61,35000.0,97.67,97.67,97.61,97.61,35000.0
2009-09-10 14:55:00,97.61,97.68,97.59,97.63,65200.0,97.61,97.68,97.59,97.63,65200.0
2009-09-10 15:00:00,97.62,97.71,97.48,97.48,161900.0,97.62,97.71,97.48,97.48,161900.0
2009-09-10 15:05:00,97.48,97.49,97.41,97.49,61500.0,97.48,97.49,97.41,97.49,61500.0
2009-09-10 15:10:00,97.48,97.53,97.47,97.47,68900.0,97.48,97.53,97.47,97.47,68900.0
2009-09-10 15:15:00,97.48,97.53,97.46,97.51,54700.0,97.48,97.53,97.46,97.51,54700.0
2009-09-10 15:20:00,97.51,97.55,97.5,97.52,22700.0,97.51,97.55,97.5,97.52,22700.0
2009-09-10 15:25:00,97.51,97.55,97.48,97.55,39900.0,97.51,97.55,97.48,97.55,39900.0
2009-09-10 15:30:00,97.55,97.57,97.52,97.52,33500.0,97.55,97.57,97.52,97.52,33500.0
2009-09-10 15:35:00,97.53,97.55,97.49,97.55,47900.0,97.53,97.55,97.49,97.55,47900.0
2009-09-10 15:40:00,97.55,97.63,97.54,97.61,88300.0,97.55,97.63,97.54,97.61,88300.0
2009-09-10 15:45:00,97.6,97.63,97.58,97.63,89900.0,97.6,97.63,97.58,97.63,89900.0
2009-09-10 15:50:00,97.63,97.67,97.63,97.65,165600.0,97.63,97.67,97.63,97.65,165600.0
2009-09-10 15:55:00,97.65,97.7,97.63,97.65,263100.0,97.65,97.7,97.63,97.65,263100.0
2009-09-11 09:30:00,98.96,99.05,98.9,99.05,1095700.0,98.96,99.05,98.9,99.05,1095700.0
2009-09-11 09:35:00,99.05,99.09,98.92,99.0,659500.0,99.05,99.09,98.92,99.0,659500.0
2009-09-11 09:40:00,98.99,99.02,98.79,98.85,496800.0,98.99,99.02,98.79,98.85,496800.0
2009-09-11 09:45:00,98.85,99.11,98.82,99.11,666200.0,98.85,99.11,98.82,99.11,666200.0
2009-09-11 09:50:00,99.11,99.22,99.07,99.21,557000.0,99.11,99.22,99.07,99.21,557000.0
2009-09-11 09:55:00,99.22,99.33,98.98,98.99,803100.0,99.22,99.33,98.98,98.99,803100.0
2009-09-11 10:00:00,99.0,99.06,98.72,98.8,788800.0,99.0,99.06,98.72,98.8,788800.0
2009-09-11 10:05:00,98.79,98.87,98.7,98.78,607200.0,98.79,98.87,98.7,98.78,607200.0
2009-09-11 10:10:00,98.81,99.02,98.79,98.91,433500.0,98.81,99.02,98.79,98.91,433500.0
2009-09-11 10:15:00,98.91,99.01,98.87,98.95,216900.0,98.91,99.01,98.87,98.95,216900.0
2009-09-11 10:20:00,98.95,99.04,98.86,99.02,125200.0,98.95,99.04,98.86,99.02,125200.0
2009-09-11 10:25:00,99.02,99.08,98.95,99.03,253800.0,99.02,99.08,98.95,99.03,253800.0
2009-09-11 10:30:00,99.03,99.09,99.0,99.09,203900.0,99.03,99.09,99.0,99.09,203900.0
2009-09-11 10:35:00,99.09,99.12,98.95,99.11,199800.0,99.09,99.12,98.95,99.11,199800.0
2009-09-11 10:40:00,99.1,99.13,99.05,99.08,154600.0,99.1,99.13,99.05,99.08,154600.0
2009-09-11 10:45:00,99.07,99.18,99.05,99.08,382400.0,99.07,99.18,99.05,99.08,382400.0
2009-09-11 10:50:00,99.08,99.1,99.0,99.09,221700.0,99.08,99.1,99.0,99.09,221700.0
2009-09-11 10:55:00,99.09,99.1,99.03,99.05,94300.0,99.09,99.1,99.03,99.05,94300.0
2009-09-11 11:00:00,99.05,99.06,98.98,98.99,284200.0,99.05,99.06,98.98,98.99,284200.0
2009-09-11 11:05:00,98.99,99.17,98.97,99.15,136800.0,98.99,99.17,98.97,99.15,136800.0
2009-09-11 11:10:00,99.15,99.16,98.89,98.92,380300.0,99.15,99.16,98.89,98.92,380300.0
2009-09-11 11:15:00,98.92,98.96,98.84,98.88,227400.0,98.92,98.96,98.84,98.88,227400.0
2009-09-11 11:20:00,98.88,98.94,98.8,98.83,327900.0,98.88,98.94,98.8,98.83,327900.0
2009-09-11 11:25:00,98.85,98.89,98.77,98.79,428400.0,98.85,98.89,98.77,98.79,428400.0
2009-09-11 11:30:00,98.81,98.82,98.67,98.82,249300.0,98.81,98.82,98.67,98.82,249300.0
2009-09-11 11:35:00,98.81,98.83,98.61,98.76,302500.0,98.81,98.83,98.61,98.76,302500.0
2009-09-11 11:40:00,98.76,98.8,98.61,98.61,260400.0,98.76,98.8,98.61,98.61,260400.0
2009-09-11 11:45:00,98.63,98.74,98.56,98.68,352000.0,98.63,98.74,98.56,98.68,352000.0
2009-09-11 11:50:00,98.68,98.79,98.66,98.75,227500.0,98.68,98.79,98.66,98.75,227500.0
2009-09-11 11:55:00,98.73,98.75,98.61,98.65,161000.0,98.73,98.75,98.61,98.65,161000.0
2009-09-11 12:00:00,98.64,98.75,98.63,98.72,95200.0,98.64,98.75,98.63,98.72,95200.0
2009-09-11 12:05:00,98.75,98.75,98.68,98.74,63200.0,98.75,98.75,98.68,98.74,63200.0
2009-09-11 12:10:00,98.74,98.81,98.74,98.78,83300.0,98.74,98.81,98.74,98.78,83300.0
2009-09-11 12:15:00,98.78,98.79,98.7,98.71,91900.0,98.78,98.79,98.7,98.71,91900.0
2009-09-11 12:20:00,98.72,98.75,98.64,98.65,115600.0,98.72,98.75,98.64,98.65,115600.0
2009-09-11 12:25:00,98.64,98.65,98.41,98.43,340600.0,98.64,98.65,98.41,98.43,340600.0
2009-09-11 12:30:00,98.42,98.52,98.34,98.5,327800.0,98.42,98.52,98.34,98.5,327800.0
2009-09-11 12:35:00,98.47,98.55,98.33,98.34,209000.0,98.47,98.55,98.33,98.34,209000.0
2009-09-11 12:40:00,98.34,98.39,98.27,98.38,171500.0,98.34,98.39,98.27,98.38,171500.0
2009-09-11 12:45:00,98.38,98.51,98.36,98.45,113200.0,98.38,98.51,98.36,98.45,113200.0
2009-09-11 12:50:00,98.47,98.56,98.41,98.54,116300.0,98.47,98.56,98.41,98.54,116300.0
2009-09-11 12:55:00,98.54,98.57,98.43,98.54,71800.0,98.54,98.57,98.43,98.54,71800.0
2009-09-11 13:00:00,98.54,98.64,98.51,98.64,91300.0,98.54,98.64,98.51,98.64,91300.0
2009-09-11 13:05:00,98.64,98.65,98.51,98.54,112200.0,98.64,98.65,98.51,98.54,112200.0
2009-09-11 13:10:00,98.55,98.56,98.42,98.44,53900.0,98.55,98.56,98.42,98.44,53900.0
2009-09-11 13:15:00,98.44,98.56,98.42,98.55,57100.0,98.44,98.56,98.42,98.55,57100.0
2009-09-11 13:20:00,98.55,98.59,98.49,98.53,71900.0,98.55,98.59,98.49,98.53,71900.0
2009-09-11 13:25:00,98.5,98.6,98.42,98.57,79100.0,98.5,98.6,98.42,98.57,79100.0
2009-09-11 13:30:00,98.55,98.7,98.5,98.7,77400.0,98.55,98.7,98.5,98.7,77400.0
2009-09-11 13:35:00,98.68,98.72,98.59,98.62,164700.0,98.68,98.72,98.59,98.62,164700.0
2009-09-11 13:40:00,98.62,98.63,98.54,98.56,85900.0,98.62,98.63,98.54,98.56,85900.0
2009-09-11 13:45:00,98.55,98.62,98.54,98.59,59400.0,98.55,98.62,98.54,98.59,59400.0
2009-09-11 13:50:00,98.6,98.68,98.58,98.66,142700.0,98.6,98.68,98.58,98.66,142700.0
2009-09-11 13:55:00,98.65,98.67,98.53,98.58,218200.0,98.65,98.67,98.53,98.58,218200.0
2009-09-11 14:00:00,98.59,98.59,98.5,98.59,78500.0,98.59,98.59,98.5,98.59,78500.0
2009-09-11 14:05:00,98.58,98.66,98.57,98.65,98600.0,98.58,98.66,98.57,98.65,98600.0
2009-09-11 14:10:00,98.64,98.66,98.61,98.66,145300.0,98.64,98.66,98.61,98.66,145300.0
2009-09-11 14:15:00,98.67,98.72,98.61,98.61,161000.0,98.67,98.72,98.61,98.61,161000.0
2009-09-11 14:20:00,98.61,98.67,98.61,98.66,135400.0,98.61,98.67,98.61,98.66,135400.0
2009-09-11 14:25:00,98.65,98.69,98.62,98.67,50900.0,98.65,98.69,98.62,98.67,50900.0
2009-09-11 14:30:00,98.67,98.78,98.67,98.77,108300.0,98.67,98.78,98.67,98.77,108300.0
2009-09-11 14:35:00,98.77,98.84,98.76,98.8,161700.0,98.77,98.84,98.76,98.8,161700.0
2009-09-11 14:40:00,98.8,98.81,98.6,98.75,292800.0,98.8,98.81,98.6,98.75,292800.0
2009-09-11 14:45:00,98.75,98.78,98.74,98.77,24900.0,98.75,98.78,98.74,98.77,24900.0
2009-09-11 14:50:00,98.77,98.77,98.7,98.74,50100.0,98.77,98.77,98.7,98.74,50100.0
2009-09-11 14:55:00,98.74,98.74,98.66,98.66,59300.0,98.74,98.74,98.66,98.66,59300.0
2009-09-11 15:00:00,98.66,98.68,98.65,98.66,29900.0,98.66,98.68,98.65,98.66,29900.0
2009-09-11 15:05:00,98.66,98.91,98.6,98.61,64400.0,98.66,98.91,98.6,98.61,64400.0
2009-09-11 15:10:00,98.59,98.67,98.56,98.65,149000.0,98.59,98.67,98.56,98.65,149000.0
2009-09-11 15:15:00,98.65,98.66,98.61,98.64,30900.0,98.65,98.66,98.61,98.64,30900.0
2009-09-11 15:20:00,98.63,98.68,98.62,98.68,34500.0,98.63,98.68,98.62,98.68,34500.0
2009-09-11 15:25:00,98.68,98.71,98.65,98.7,46400.0,98.68,98.71,98.65,98.7,46400.0
2009-09-11 15:30:00,98.7,98.72,98.69,98.72,63900.0,98.7,98.72,98.69,98.72,63900.0
2009-09-11 15:35:00,98.72,98.72,98.7,98.7,53500.0,98.72,98.72,98.7,98.7,53500.0
2009-09-11 15:40:00,98.7,98.73,98.69,98.72,87000.0,98.7,98.73,98.69,98.72,87000.0
2009-09-11 15:45:00,98.71,98.76,98.67,98.76,222100.0,98.71,98.76,98.67,98.76,222100.0
2009-09-11 15:50:00,98.76,98.76,98.67,98.74,202000.0,98.76,98.76,98.67,98.74,202000.0
2009-09-11 15:55:00,98.74,98.78,98.71,98.76,267700.0,98.74,98.78,98.71,98.76,267700.0
2009-09-14 09:30:00,98.16,98.41,98.13,98.36,677900.0,98.16,98.41,98.13,98.36,677900.0
2009-09-14 09:35:00,98.37,98.37,98.11,98.13,272700.0,98.37,98.37,98.11,98.13,272700.0
2009-09-14 09:40:00,98.13,98.43,98.13,98.4,269700.0,98.13,98.43,98.13,98.4,269700.0
2009-09-14 09:45:00,98.4,98.43,98.21,98.25,195600.0,98.4,98.43,98.21,98.25,195600.0
2009-09-14 09:50:00,98.25,98.28,98.19,98.2,230500.0,98.25,98.28,98.19,98.2,230500.0
2009-09-14 09:55:00,98.2,98.22,98.01,98.12,274200.0,98.2,98.22,98.01,98.12,274200.0
2009-09-14 10:00:00,98.13,98.34,98.11,98.14,301400.0,98.13,98.34,98.11,98.14,301400.0
2009-09-14 10:05:00,98.14,98.17,97.94,97.96,308200.0,98.14,98.17,97.94,97.96,308200.0
2009-09-14 10:10:00,97.95,98.0,97.82,97.95,215300.0,97.95,98.0,97.82,97.95,215300.0
2009-09-14 10:15:00,97.95,98.1,97.94,98.04,99500.0,97.95,98.1,97.94,98.04,99500.0
2009-09-14 10:20:00,98.03,98.12,97.95,98.12,93900.0,98.03,98.12,97.95,98.12,93900.0
2009-09-14 10:25:00,98.11,98.15,98.05,98.05,77700.0,98.11,98.15,98.05,98.05,77700.0
2009-09-14 10:30:00,98.06,98.14,98.03,98.11,63000.0,98.06,98.14,98.03,98.11,63000.0
2009-09-14 10:35:00,98.1,98.14,98.06,98.11,44100.0,98.1,98.14,98.06,98.11,44100.0
2009-09-14 10:40:00,98.11,98.31,98.08,98.29,148000.0,98.11,98.31,98.08,98.29,148000.0
2009-09-14 10:45:00,98.29,98.41,98.27,98.35,389700.0,98.29,98.41,98.27,98.35,389700.0
2009-09-14 10:50:00,98.34,98.34,98.28,98.31,115200.0,98.34,98.34,98.28,98.31,115200.0
2009-09-14 10:55:00,98.3,98.31,98.11,98.14,141900.0,98.3,98.31,98.11,98.14,141900.0
2009-09-14 11:00:00,98.15,98.22,98.1,98.19,87900.0,98.15,98.22,98.1,98.19,87900.0
2009-09-14 11:05:00,98.2,98.2,98.1,98.14,79300.0,98.2,98.2,98.1,98.14,79300.0
2009-09-14 11:10:00,98.15,98.19,98.14,98.16,34400.0,98.15,98.19,98.14,98.16,34400.0
2009-09-14 11:15:00,98.18,98.24,98.17,98.19,93600.0,98.18,98.24,98.17,98.19,93600.0
2009-09-14 11:20:00,98.18,98.25,98.12,98.14,125700.0,98.18,98.25,98.12,98.14,125700.0
2009-09-14 11:25:00,98.13,98.2,98.08,98.18,77500.0,98.13,98.2,98.08,98.18,77500.0
2009-09-14 11:30:00,98.18,98.27,98.17,98.2,100000.0,98.18,98.27,98.17,98.2,100000.0
2009-09-14 11:35:00,98.2,98.2,98.07,98.08,70300.0,98.2,98.2,98.07,98.08,70300.0
2009-09-14 11:40:00,98.07,98.1,98.03,98.05,71500.0,98.07,98.1,98.03,98.05,71500.0
2009-09-14 11:45:00,98.06,98.09,98.04,98.08,69900.0,98.06,98.09,98.04,98.08,69900.0
2009-09-14 11:50:00,98.07,98.12,98.06,98.11,27700.0,98.07,98.12,98.06,98.11,27700.0
2009-09-14 11:55:00,98.12,98.13,98.07,98.08,46800.0,98.12,98.13,98.07,98.08,46800.0
2009-09-14 12:00:00,98.08,98.12,98.07,98.11,60000.0,98.08,98.12,98.07,98.11,60000.0
2009-09-14 12:05:00,98.12,98.14,98.1,98.12,67400.0,98.12,98.14,98.1,98.12,67400.0
2009-09-14 12:10:00,98.11,98.13,98.07,98.11,48300.0,98.11,98.13,98.07,98.11,48300.0
2009-09-14 12:15:00,98.11,98.12,98.1,98.11,35400.0,98.11,98.12,98.1,98.11,35400.0
2009-09-14 12:20:00,98.11,98.11,98.06,98.08,93600.0,98.11,98.11,98.06,98.08,93600.0
2009-09-14 12:25:00,98.09,98.23,98.09,98.22,120200.0,98.09,98.23,98.09,98.22,120200.0
2009-09-14 12:30:00,98.21,98.23,98.16,98.18,86900.0,98.21,98.23,98.16,98.18,86900.0
2009-09-14 12:35:00,98.19,98.21,98.14,98.15,71700.0,98.19,98.21,98.14,98.15,71700.0
2009-09-14 12:40:00,98.16,98.28,98.15,98.23,50500.0,98.16,98.28,98.15,98.23,50500.0
2009-09-14 12:45:00,98.23,98.23,98.12,98.12,57300.0,98.23,98.23,98.12,98.12,57300.0
2009-09-14 12:50:00,98.13,98.15,98.06,98.15,62600.0,98.13,98.15,98.06,98.15,62600.0
2009-09-14 12:55:00,98.14,98.18,98.08,98.16,33700.0,98.14,98.18,98.08,98.16,33700.0
2009-09-14 13:00:00,98.16,98.17,98.07,98.1,39600.0,98.16,98.17,98.07,98.1,39600.0
2009-09-14 13:05:00,98.1,98.14,98.1,98.13,30000.0,98.1,98.14,98.1,98.13,30000.0
2009-09-14 13:10:00,98.14,98.15,98.08,98.11,53000.0,98.14,98.15,98.08,98.11,53000.0
2009-09-14 13:15:00,98.11,98.11,98.06,98.07,58100.0,98.11,98.11,98.06,98.07,58100.0
2009-09-14 13:20:00,98.06,98.1,98.05,98.08,34400.0,98.06,98.1,98.05,98.08,34400.0
2009-09-14 13:25:00,98.07,98.09,98.01,98.05,86300.0,98.07,98.09,98.01,98.05,86300.0
2009-09-14 13:30:00,98.05,98.11,98.04,98.06,114600.0,98.05,98.11,98.04,98.06,114600.0
2009-09-14 13:35:00,98.05,98.06,98.02,98.02,57800.0,98.05,98.06,98.02,98.02,57800.0
2009-09-14 13:40:00,98.02,98.03,97.9,97.96,185400.0,98.02,98.03,97.9,97.96,185400.0
2009-09-14 13:45:00,97.97,98.01,97.94,97.94,53400.0,97.97,98.01,97.94,97.94,53400.0
2009-09-14 13:50:00,97.94,97.94,97.87,97.87,57000.0,97.94,97.94,97.87,97.87,57000.0
2009-09-14 13:55:00,97.87,97.88,97.8,97.84,83900.0,97.87,97.88,97.8,97.84,83900.0
2009-09-14 14:00:00,97.85,97.85,97.8,97.83,52100.0,97.85,97.85,97.8,97.83,52100.0
2009-09-14 14:05:00,97.82,97.84,97.73,97.75,106000.0,97.82,97.84,97.73,97.75,106000.0
2009-09-14 14:10:00,97.75,97.86,97.74,97.85,70400.0,97.75,97.86,97.74,97.85,70400.0
2009-09-14 14:15:00,97.85,97.92,97.84,97.88,160500.0,97.85,97.92,97.84,97.88,160500.0
2009-09-14 14:20:00,97.88,97.92,97.85,97.89,155400.0,97.88,97.92,97.85,97.89,155400.0
2009-09-14 14:25:00,97.9,98.05,97.87,98.05,74400.0,97.9,98.05,97.87,98.05,74400.0
2009-09-14 14:30:00,98.06,98.09,97.97,98.0,96100.0,98.06,98.09,97.97,98.0,96100.0
2009-09-14 14:35:00,97.99,98.02,97.97,97.99,86600.0,97.99,98.02,97.97,97.99,86600.0
2009-09-14 14:40:00,98.0,98.05,97.98,98.03,47400.0,98.0,98.05,97.98,98.03,47400.0
2009-09-14 14:45:00,98.03,98.04,97.97,98.0,110800.0,98.03,98.04,97.97,98.0,110800.0
2009-09-14 14:50:00,98.01,98.01,97.97,97.98,22700.0,98.01,98.01,97.97,97.98,22700.0
2009-09-14 14:55:00,97.98,97.99,97.89,97.92,104700.0,97.98,97.99,97.89,97.92,104700.0
2009-09-14 15:00:00,97.92,97.94,97.89,97.9,75800.0,97.92,97.94,97.89,97.9,75800.0
2009-09-14 15:05:00,97.91,97.93,97.88,97.9,34300.0,97.91,97.93,97.88,97.9,34300.0
2009-09-14 15:10:00,97.89,97.9,97.86,97.86,35300.0,97.89,97.9,97.86,97.86,35300.0
2009-09-14 15:15:00,97.86,97.87,97.78,97.79,102100.0,97.86,97.87,97.78,97.79,102100.0
2009-09-14 15:20:00,97.8,97.85,97.79,97.83,68700.0,97.8,97.85,97.79,97.83,68700.0
2009-09-14 15:25:00,97.83,97.86,97.8,97.82,57300.0,97.83,97.86,97.8,97.82,57300.0
2009-09-14 15:30:00,97.82,97.9,97.82,97.88,64400.0,97.82,97.9,97.82,97.88,64400.0
2009-09-14 15:35:00,97.88,97.9,97.85,97.85,73000.0,97.88,97.9,97.85,97.85,73000.0
2009-09-14 15:40:00,97.86,97.95,97.84,97.95,101300.0,97.86,97.95,97.84,97.95,101300.0
2009-09-14 15:45:00,97.94,98.03,97.94,97.99,110000.0,97.94,98.03,97.94,97.99,110000.0
2009-09-14 15:50:00,97.98,98.04,97.96,98.03,121300.0,97.98,98.04,97.96,98.03,121300.0
2009-09-14 15:55:00,98.03,98.04,97.94,97.96,239200.0,98.03,98.04,97.94,97.96,239200.0
2009-09-15 09:30:00,97.75,97.8,97.68,97.73,158900.0,97.75,97.8,97.68,97.73,158900.0
2009-09-15 09:35:00,97.73,98.11,97.71,98.0,356700.0,97.73,98.11,97.71,98.0,356700.0
2009-09-15 09:40:00,98.01,98.02,97.9,97.94,319700.0,98.01,98.02,97.9,97.94,319700.0
2009-09-15 09:45:00,97.95,98.06,97.89,97.92,201000.0,97.95,98.06,97.89,97.92,201000.0
2009-09-15 09:50:00,97.93,97.97,97.87,97.9,156500.0,97.93,97.97,97.87,97.9,156500.0
2009-09-15 09:55:00,97.91,97.91,97.72,97.8,207700.0,97.91,97.91,97.72,97.8,207700.0
2009-09-15 10:00:00,97.79,97.81,97.56,97.57,303400.0,97.79,97.81,97.56,97.57,303400.0
2009-09-15 10:05:00,97.58,97.87,97.57,97.87,248400.0,97.58,97.87,97.57,97.87,248400.0
2009-09-15 10:10:00,97.84,97.85,97.7,97.73,210400.0,97.84,97.85,97.7,97.73,210400.0
2009-09-15 10:15:00,97.71,97.74,97.58,97.72,196300.0,97.71,97.74,97.58,97.72,196300.0
2009-09-15 10:20:00,97.72,97.78,97.69,97.73,120200.0,97.72,97.78,97.69,97.73,120200.0
2009-09-15 10:25:00,97.75,97.78,97.69,97.76,52300.0,97.75,97.78,97.69,97.76,52300.0
2009-09-15 10:30:00,97.77,97.87,97.76,97.78,57900.0,97.77,97.87,97.76,97.78,57900.0
2009-09-15 10:35:00,97.79,97.95,97.79,97.87,105000.0,97.79,97.95,97.79,97.87,105000.0
2009-09-15 10:40:00,97.86,98.05,97.86,98.02,127300.0,97.86,98.05,97.86,98.02,127300.0
2009-09-15 10:45:00,98.0,98.01,97.9,97.91,40000.0,98.0,98.01,97.9,97.91,40000.0
2009-09-15 10:50:00,97.93,98.0,97.91,97.91,67000.0,97.93,98.0,97.91,97.91,67000.0
2009-09-15 10:55:00,97.92,98.06,97.89,98.05,168400.0,97.92,98.06,97.89,98.05,168400.0
2009-09-15 11:00:00,98.05,98.41,98.04,98.17,788200.0,98.05,98.41,98.04,98.17,788200.0
2009-09-15 11:05:00,98.16,98.19,98.05,98.12,193500.0,98.16,98.19,98.05,98.12,193500.0
2009-09-15 11:10:00,98.12,98.44,98.12,98.31,203700.0,98.12,98.44,98.12,98.31,203700.0
2009-09-15 11:15:00,98.31,98.51,98.22,98.38,257500.0,98.31,98.51,98.22,98.38,257500.0
2009-09-15 11:20:00,98.38,98.41,98.27,98.29,293500.0,98.38,98.41,98.27,98.29,293500.0
2009-09-15 11:25:00,98.28,98.33,98.21,98.23,68000.0,98.28,98.33,98.21,98.23,68000.0
2009-09-15 11:30:00,98.22,98.32,98.21,98.26,56000.0,98.22,98.32,98.21,98.26,56000.0
2009-09-15 11:35:00,98.27,98.39,98.27,98.31,71700.0,98.27,98.39,98.27,98.31,71700.0
2009-09-15 11:40:00,98.29,98.3,98.16,98.22,147200.0,98.29,98.3,98.16,98.22,147200.0
2009-09-15 11:45:00,98.22,98.34,98.19,98.2,140600.0,98.22,98.34,98.19,98.2,140600.0
2009-09-15 11:50:00,98.21,98.27,98.15,98.16,50400.0,98.21,98.27,98.15,98.16,50400.0
2009-09-15 11:55:00,98.17,98.34,98.16,98.32,76000.0,98.17,98.34,98.16,98.32,76000.0
2009-09-15 12:00:00,98.33,98.37,98.25,98.26,84400.0,98.33,98.37,98.25,98.26,84400.0
2009-09-15 12:05:00,98.27,98.31,98.22,98.28,55400.0,98.27,98.31,98.22,98.28,55400.0
2009-09-15 12:10:00,98.28,98.33,98.23,98.26,53100.0,98.28,98.33,98.23,98.26,53100.0
2009-09-15 12:15:00,98.25,98.33,98.22,98.31,51800.0,98.25,98.33,98.22,98.31,51800.0
2009-09-15 12:20:00,98.32,98.34,98.26,98.27,28500.0,98.32,98.34,98.26,98.27,28500.0
2009-09-15 12:25:00,98.28,98.35,98.25,98.28,45500.0,98.28,98.35,98.25,98.28,45500.0
2009-09-15 12:30:00,98.27,98.32,98.27,98.29,33600.0,98.27,98.32,98.27,98.29,33600.0
2009-09-15 12:35:00,98.29,98.31,98.16,98.21,86400.0,98.29,98.31,98.16,98.21,86400.0
2009-09-15 12:40:00,98.22,98.31,98.2,98.31,43900.0,98.22,98.31,98.2,98.31,43900.0
2009-09-15 12:45:00,98.3,98.37,98.25,98.36,192800.0,98.3,98.37,98.25,98.36,192800.0
2009-09-15 12:50:00,98.35,98.46,98.33,98.45,173400.0,98.35,98.46,98.33,98.45,173400.0
2009-09-15 12:55:00,98.46,98.55,98.4,98.52,171400.0,98.46,98.55,98.4,98.52,171400.0
2009-09-15 13:00:00,98.53,98.6,98.4,98.49,112700.0,98.53,98.6,98.4,98.49,112700.0
2009-09-15 13:05:00,98.49,98.58,98.48,98.57,152000.0,98.49,98.58,98.48,98.57,152000.0
2009-09-15 13:10:00,98.58,98.66,98.53,98.62,176800.0,98.58,98.66,98.53,98.62,176800.0
2009-09-15 13:15:00,98.62,98.69,98.55,98.65,207300.0,98.62,98.69,98.55,98.65,207300.0
2009-09-15 13:20:00,98.66,98.78,98.61,98.65,139000.0,98.66,98.78,98.61,98.65,139000.0
2009-09-15 13:25:00,98.67,98.67,98.54,98.59,119800.0,98.67,98.67,98.54,98.59,119800.0
2009-09-15 13:30:00,98.59,98.7,98.58,98.7,85700.0,98.59,98.7,98.58,98.7,85700.0
2009-09-15 13:35:00,98.69,98.72,98.65,98.72,60300.0,98.69,98.72,98.65,98.72,60300.0
2009-09-15 13:40:00,98.73,98.84,98.69,98.76,190600.0,98.73,98.84,98.69,98.76,190600.0
2009-09-15 13:45:00,98.76,98.81,98.73,98.75,95200.0,98.76,98.81,98.73,98.75,95200.0
2009-09-15 13:50:00,98.76,98.92,98.76,98.91,256500.0,98.76,98.92,98.76,98.91,256500.0
2009-09-15 13:55:00,98.93,99.08,98.66,99.07,388100.0,98.93,99.08,98.66,99.07,388100.0
2009-09-15 14:00:00,99.04,99.1,98.87,98.88,240900.0,99.04,99.1,98.87,98.88,240900.0
2009-09-15 14:05:00,98.88,98.92,98.79,98.85,169800.0,98.88,98.92,98.79,98.85,169800.0
2009-09-15 14:10:00,98.86,98.92,98.85,98.92,48300.0,98.86,98.92,98.85,98.92,48300.0
2009-09-15 14:15:00,98.92,98.92,98.86,98.87,83700.0,98.92,98.92,98.86,98.87,83700.0
2009-09-15 14:20:00,98.88,98.89,98.81,98.82,77800.0,98.88,98.89,98.81,98.82,77800.0
2009-09-15 14:25:00,98.84,98.93,98.81,98.9,131300.0,98.84,98.93,98.81,98.9,131300.0
2009-09-15 14:30:00,98.89,98.9,98.86,98.88,48700.0,98.89,98.9,98.86,98.88,48700.0
2009-09-15 14:35:00,98.87,98.88,98.77,98.78,109900.0,98.87,98.88,98.77,98.78,109900.0
2009-09-15 14:40:00,98.78,98.87,98.78,98.85,80600.0,98.78,98.87,98.78,98.85,80600.0
2009-09-15 14:45:00,98.85,98.86,98.79,98.82,63600.0,98.85,98.86,98.79,98.82,63600.0
2009-09-15 14:50:00,98.82,98.83,98.79,98.82,41600.0,98.82,98.83,98.79,98.82,41600.0
2009-09-15 14:55:00,98.83,98.9,98.81,98.9,72600.0,98.83,98.9,98.81,98.9,72600.0
2009-09-15 15:00:00,98.9,98.9,98.84,98.85,73400.0,98.9,98.9,98.84,98.85,73400.0
2009-09-15 15:05:00,98.84,98.85,98.82,98.85,29500.0,98.84,98.85,98.82,98.85,29500.0
2009-09-15 15:10:00,98.85,98.87,98.84,98.86,47600.0,98.85,98.87,98.84,98.86,47600.0
2009-09-15 15:15:00,98.86,98.87,98.84,98.86,42200.0,98.86,98.87,98.84,98.86,42200.0
2009-09-15 15:20:00,98.86,98.93,98.85,98.93,103200.0,98.86,98.93,98.85,98.93,103200.0
2009-09-15 15:25:00,98.93,98.94,98.9,98.94,54200.0,98.93,98.94,98.9,98.94,54200.0
2009-09-15 15:30:00,98.93,98.95,98.79,98.81,141400.0,98.93,98.95,98.79,98.81,141400.0
2009-09-15 15:35:00,98.8,98.87,98.79,98.84,140400.0,98.8,98.87,98.79,98.84,140400.0
2009-09-15 15:40:00,98.85,98.85,98.8,98.82,136100.0,98.85,98.85,98.8,98.82,136100.0
2009-09-15 15:45:00,98.81,98.85,98.79,98.81,160200.0,98.81,98.85,98.79,98.81,160200.0
2009-09-15 15:50:00,98.81,98.88,98.81,98.85,192800.0,98.81,98.88,98.81,98.85,192800.0
2009-09-15 15:55:00,98.84,98.89,98.84,98.89,276900.0,98.84,98.89,98.84,98.89,276900.0
2009-09-16 09:30:00,100.01,100.02,99.84,99.86,763300.0,100.01,100.02,99.84,99.86,763300.0
2009-09-16 09:35:00,99.86,99.89,99.56,99.67,750500.0,99.86,99.89,99.56,99.67,750500.0
2009-09-16 09:40:00,99.66,100.0,99.5,99.68,654900.0,99.66,100.0,99.5,99.68,654900.0
2009-09-16 09:45:00,99.68,99.81,99.67,99.8,330000.0,99.68,99.81,99.67,99.8,330000.0
2009-09-16 09:50:00,99.79,99.81,99.6,99.64,252500.0,99.79,99.81,99.6,99.64,252500.0
2009-09-16 09:55:00,99.65,99.73,99.63,99.72,179300.0,99.65,99.73,99.63,99.72,179300.0
2009-09-16 10:00:00,99.72,99.77,99.57,99.62,299000.0,99.72,99.77,99.57,99.62,299000.0
2009-09-16 10:05:00,99.62,99.75,99.6,99.66,458500.0,99.62,99.75,99.6,99.66,458500.0
2009-09-16 10:10:00,99.66,100.0,99.65,99.79,293800.0,99.66,100.0,99.65,99.79,293800.0
2009-09-16 10:15:00,99.82,99.84,99.65,99.66,211700.0,99.82,99.84,99.65,99.66,211700.0
2009-09-16 10:20:00,99.66,99.71,99.59,99.7,260000.0,99.66,99.71,99.59,99.7,260000.0
2009-09-16 10:25:00,99.69,99.7,99.51,99.59,200700.0,99.69,99.7,99.51,99.59,200700.0
2009-09-16 10:30:00,99.59,99.72,99.56,99.65,129100.0,99.59,99.72,99.56,99.65,129100.0
2009-09-16 10:35:00,99.67,99.67,99.57,99.66,151900.0,99.67,99.67,99.57,99.66,151900.0
2009-09-16 10:40:00,99.66,99.72,99.63,99.7,311400.0,99.66,99.72,99.63,99.7,311400.0
2009-09-16 10:45:00,99.69,99.7,99.62,99.66,300300.0,99.69,99.7,99.62,99.66,300300.0
2009-09-16 10:50:00,99.67,99.8,99.67,99.79,456800.0,99.67,99.8,99.67,99.79,456800.0
2009-09-16 10:55:00,99.79,99.81,99.74,99.77,150100.0,99.79,99.81,99.74,99.77,150100.0
2009-09-16 11:00:00,99.76,99.8,99.72,99.73,171900.0,99.76,99.8,99.72,99.73,171900.0
2009-09-16 11:05:00,99.75,99.79,99.69,99.71,241200.0,99.75,99.79,99.69,99.71,241200.0
2009-09-16 11:10:00,99.71,99.77,99.68,99.7,356000.0,99.71,99.77,99.68,99.7,356000.0
2009-09-16 11:15:00,99.71,99.82,99.71,99.79,188000.0,99.71,99.82,99.71,99.79,188000.0
2009-09-16 11:20:00,99.78,99.79,99.66,99.67,227000.0,99.78,99.79,99.66,99.67,227000.0
2009-09-16 11:25:00,99.68,99.7,99.6,99.62,194400.0,99.68,99.7,99.6,99.62,194400.0
2009-09-16 11:30:00,99.63,99.72,99.61,99.69,86800.0,99.63,99.72,99.61,99.69,86800.0
2009-09-16 11:35:00,99.69,99.72,99.68,99.72,70200.0,99.69,99.72,99.68,99.72,70200.0
2009-09-16 11:40:00,99.72,99.72,99.61,99.66,115600.0,99.72,99.72,99.61,99.66,115600.0
2009-09-16 11:45:00,99.66,99.74,99.63,99.72,97900.0,99.66,99.74,99.63,99.72,97900.0
2009-09-16 11:50:00,99.73,99.89,99.71,99.87,244600.0,99.73,99.89,99.71,99.87,244600.0
2009-09-16 11:55:00,99.87,99.96,99.86,99.91,178300.0,99.87,99.96,99.86,99.91,178300.0
2009-09-16 12:00:00,99.91,99.92,99.87,99.88,114200.0,99.91,99.92,99.87,99.88,114200.0
2009-09-16 12:05:00,99.87,99.93,99.83,99.9,186600.0,99.87,99.93,99.83,99.9,186600.0
2009-09-16 12:10:00,99.9,99.93,99.83,99.89,196500.0,99.9,99.93,99.83,99.89,196500.0
2009-09-16 12:15:00,99.89,99.89,99.77,99.83,128500.0,99.89,99.89,99.77,99.83,128500.0
2009-09-16 12:20:00,99.84,99.93,99.83,99.9,208700.0,99.84,99.93,99.83,99.9,208700.0
2009-09-16 12:25:00,99.9,99.98,99.86,99.9,326100.0,99.9,99.98,99.86,99.9,326100.0
2009-09-16 12:30:00,99.88,99.88,99.68,99.8,194700.0,99.88,99.88,99.68,99.8,194700.0
2009-09-16 12:35:00,99.8,99.88,99.79,99.87,112400.0,99.8,99.88,99.79,99.87,112400.0
2009-09-16 12:40:00,99.88,99.92,99.81,99.85,71100.0,99.88,99.92,99.81,99.85,71100.0
2009-09-16 12:45:00,99.84,99.87,99.77,99.77,124400.0,99.84,99.87,99.77,99.77,124400.0
2009-09-16 12:50:00,99.77,99.91,99.73,99.79,318200.0,99.77,99.91,99.73,99.79,318200.0
2009-09-16 12:55:00,99.79,99.83,99.75,99.76,66600.0,99.79,99.83,99.75,99.76,66600.0
2009-09-16 13:00:00,99.75,99.85,99.73,99.8,149400.0,99.75,99.85,99.73,99.8,149400.0
2009-09-16 13:05:00,99.8,99.82,99.75,99.75,52300.0,99.8,99.82,99.75,99.75,52300.0
2009-09-16 13:10:00,99.75,99.84,99.74,99.82,70300.0,99.75,99.84,99.74,99.82,70300.0
2009-09-16 13:15:00,99.83,99.92,99.81,99.92,68700.0,99.83,99.92,99.81,99.92,68700.0
2009-09-16 13:20:00,99.91,99.94,99.86,99.93,98400.0,99.91,99.94,99.86,99.93,98400.0
2009-09-16 13:25:00,99.93,99.98,99.9,99.96,120400.0,99.93,99.98,99.9,99.96,120400.0
2009-09-16 13:30:00,99.96,99.98,99.88,99.89,316300.0,99.96,99.98,99.88,99.89,316300.0
2009-09-16 13:35:00,99.9,99.9,99.85,99.88,102200.0,99.9,99.9,99.85,99.88,102200.0
2009-09-16 13:40:00,99.9,99.9,99.85,99.89,43900.0,99.9,99.9,99.85,99.89,43900.0
2009-09-16 13:45:00,99.88,99.9,99.8,99.83,66800.0,99.88,99.9,99.8,99.83,66800.0
2009-09-16 13:50:00,99.83,99.9,99.76,99.78,136700.0,99.83,99.9,99.76,99.78,136700.0
2009-09-16 13:55:00,99.78,99.88,99.78,99.87,71300.0,99.78,99.88,99.78,99.87,71300.0
2009-09-16 14:00:00,99.88,99.9,99.82,99.9,150300.0,99.88,99.9,99.82,99.9,150300.0
2009-09-16 14:05:00,99.89,99.94,99.82,99.84,79400.0,99.89,99.94,99.82,99.84,79400.0
2009-09-16 14:10:00,99.83,99.9,99.83,99.87,55400.0,99.83,99.9,99.83,99.87,55400.0
2009-09-16 14:15:00,99.88,99.94,99.87,99.9,64400.0,99.88,99.94,99.87,99.9,64400.0
2009-09-16 14:20:00,99.89,99.93,99.85,99.9,61600.0,99.89,99.93,99.85,99.9,61600.0
2009-09-16 14:25:00,99.89,99.96,99.87,99.91,109300.0,99.89,99.96,99.87,99.91,109300.0
2009-09-16 14:30:00,99.91,99.91,99.82,99.86,72100.0,99.91,99.91,99.82,99.86,72100.0
2009-09-16 14:35:00,99.86,99.87,99.79,99.85,140200.0,99.86,99.87,99.79,99.85,140200.0
2009-09-16 14:40:00,99.84,99.86,99.81,99.85,96000.0,99.84,99.86,99.81,99.85,96000.0
2009-09-16 14:45:00,99.84,99.86,99.83,99.83,35900.0,99.84,99.86,99.83,99.83,35900.0
2009-09-16 14:50:00,99.83,99.83,99.79,99.8,50400.0,99.83,99.83,99.79,99.8,50400.0
2009-09-16 14:55:00,99.82,99.85,99.8,99.83,87200.0,99.82,99.85,99.8,99.83,87200.0
2009-09-16 15:00:00,99.82,99.83,99.8,99.81,65300.0,99.82,99.83,99.8,99.81,65300.0
2009-09-16 15:05:00,99.81,99.82,99.74,99.75,61200.0,99.81,99.82,99.74,99.75,61200.0
2009-09-16 15:10:00,99.74,99.78,99.7,99.71,85100.0,99.74,99.78,99.7,99.71,85100.0
2009-09-16 15:15:00,99.72,99.76,99.71,99.76,41700.0,99.72,99.76,99.71,99.76,41700.0
2009-09-16 15:20:00,99.75,99.78,99.74,99.74,58200.0,99.75,99.78,99.74,99.74,58200.0
2009-09-16 15:25:00,99.74,99.83,99.74,99.83,69000.0,99.74,99.83,99.74,99.83,69000.0
2009-09-16 15:30:00,99.82,99.88,99.82,99.85,114400.0,99.82,99.88,99.82,99.85,114400.0
2009-09-16 15:35:00,99.85,99.86,99.79,99.86,65000.0,99.85,99.86,99.79,99.86,65000.0
2009-09-16 15:40:00,99.86,99.89,99.85,99.87,149500.0,99.86,99.89,99.85,99.87,149500.0
2009-09-16 15:45:00,99.86,99.92,99.84,99.92,201900.0,99.86,99.92,99.84,99.92,201900.0
2009-09-16 15:50:00,99.92,99.97,99.85,99.93,501500.0,99.92,99.97,99.85,99.93,501500.0
2009-09-16 15:55:00,99.94,99.94,99.87,99.92,503100.0,99.94,99.94,99.87,99.92,503100.0
2009-09-17 09:30:00,99.62,99.84,99.61,99.74,543900.0,99.62,99.84,99.61,99.74,543900.0
2009-09-17 09:35:00,99.74,99.83,99.71,99.77,214100.0,99.74,99.83,99.71,99.77,214100.0
2009-09-17 09:40:00,99.77,99.78,99.65,99.67,168200.0,99.77,99.78,99.65,99.67,168200.0
2009-09-17 09:45:00,99.67,99.75,99.59,99.7,351300.0,99.67,99.75,99.59,99.7,351300.0
2009-09-17 09:50:00,99.7,100.0,99.69,99.99,168300.0,99.7,100.0,99.69,99.99,168300.0
2009-09-17 09:55:00,99.99,100.08,99.89,99.92,277200.0,99.99,100.08,99.89,99.92,277200.0
2009-09-17 10:00:00,99.91,99.99,99.81,99.89,305800.0,99.91,99.99,99.81,99.89,305800.0
2009-09-17 10:05:00,99.88,100.07,99.82,100.0,274100.0,99.88,100.07,99.82,100.0,274100.0
2009-09-17 10:10:00,100.01,100.05,99.97,99.99,138300.0,100.01,100.05,99.97,99.99,138300.0
2009-09-17 10:15:00,100.0,100.03,99.85,99.9,212700.0,100.0,100.03,99.85,99.9,212700.0
2009-09-17 10:20:00,99.9,99.91,99.84,99.9,244600.0,99.9,99.91,99.84,99.9,244600.0
2009-09-17 10:25:00,99.9,99.93,99.61,99.65,485900.0,99.9,99.93,99.61,99.65,485900.0
2009-09-17 10:30:00,99.66,99.68,99.6,99.62,179200.0,99.66,99.68,99.6,99.62,179200.0
2009-09-17 10:35:00,99.63,99.73,99.63,99.63,120600.0,99.63,99.73,99.63,99.63,120600.0
2009-09-17 10:40:00,99.63,99.69,99.61,99.62,128300.0,99.63,99.69,99.61,99.62,128300.0
2009-09-17 10:45:00,99.61,100.0,99.6,99.78,104000.0,99.61,100.0,99.6,99.78,104000.0
2009-09-17 10:50:00,99.79,99.92,99.78,99.84,90800.0,99.79,99.92,99.78,99.84,90800.0
2009-09-17 10:55:00,99.83,99.87,99.71,99.81,62700.0,99.83,99.87,99.71,99.81,62700.0
2009-09-17 11:00:00,99.82,99.84,99.71,99.72,59800.0,99.82,99.84,99.71,99.72,59800.0
2009-09-17 11:05:00,99.71,99.75,99.61,99.65,169700.0,99.71,99.75,99.61,99.65,169700.0
2009-09-17 11:10:00,99.64,99.75,99.64,99.75,94700.0,99.64,99.75,99.64,99.75,94700.0
2009-09-17 11:15:00,99.73,99.75,99.66,99.74,140900.0,99.73,99.75,99.66,99.74,140900.0
2009-09-17 11:20:00,99.74,99.79,99.73,99.78,102200.0,99.74,99.79,99.73,99.78,102200.0
2009-09-17 11:25:00,99.79,99.82,99.72,99.74,314000.0,99.79,99.82,99.72,99.74,314000.0
2009-09-17 11:30:00,99.73,99.76,99.7,99.7,87800.0,99.73,99.76,99.7,99.7,87800.0
2009-09-17 11:35:00,99.7,99.75,99.65,99.67,119000.0,99.7,99.75,99.65,99.67,119000.0
2009-09-17 11:40:00,99.67,99.71,99.6,99.65,92500.0,99.67,99.71,99.6,99.65,92500.0
2009-09-17 11:45:00,99.64,99.66,99.5,99.53,122400.0,99.64,99.66,99.5,99.53,122400.0
2009-09-17 11:50:00,99.52,99.54,99.45,99.47,209000.0,99.52,99.54,99.45,99.47,209000.0
2009-09-17 11:55:00,99.47,99.6,99.45,99.57,94200.0,99.47,99.6,99.45,99.57,94200.0
2009-09-17 12:00:00,99.57,99.63,99.54,99.59,38800.0,99.57,99.63,99.54,99.59,38800.0
2009-09-17 12:05:00,99.6,99.63,99.52,99.56,78600.0,99.6,99.63,99.52,99.56,78600.0
2009-09-17 12:10:00,99.56,99.56,99.35,99.35,143300.0,99.56,99.56,99.35,99.35,143300.0
2009-09-17 12:15:00,99.37,99.58,99.35,99.47,112700.0,99.37,99.58,99.35,99.47,112700.0
2009-09-17 12:20:00,99.47,99.54,99.45,99.51,191100.0,99.47,99.54,99.45,99.51,191100.0
2009-09-17 12:25:00,99.51,99.55,99.49,99.53,74500.0,99.51,99.55,99.49,99.53,74500.0
2009-09-17 12:30:00,99.53,99.59,99.5,99.53,67900.0,99.53,99.59,99.5,99.53,67900.0
2009-09-17 12:35:00,99.53,99.6,99.51,99.55,49700.0,99.53,99.6,99.51,99.55,49700.0
2009-09-17 12:40:00,99.55,99.57,99.51,99.52,40600.0,99.55,99.57,99.51,99.52,40600.0
2009-09-17 12:45:00,99.52,99.52,99.3,99.35,196400.0,99.52,99.52,99.3,99.35,196400.0
2009-09-17 12:50:00,99.35,99.45,99.33,99.39,103100.0,99.35,99.45,99.33,99.39,103100.0
2009-09-17 12:55:00,99.41,99.42,99.04,99.12,613700.0,99.41,99.42,99.04,99.12,613700.0
2009-09-17 13:00:00,99.11,99.29,99.1,99.18,260900.0,99.11,99.29,99.1,99.18,260900.0
2009-09-17 13:05:00,99.19,99.31,99.19,99.3,227400.0,99.19,99.31,99.19,99.3,227400.0
2009-09-17 13:10:00,99.31,99.45,99.31,99.37,93600.0,99.31,99.45,99.31,99.37,93600.0
2009-09-17 13:15:00,99.37,99.42,99.35,99.35,54500.0,99.37,99.42,99.35,99.35,54500.0
2009-09-17 13:20:00,99.36,99.36,99.27,99.28,68200.0,99.36,99.36,99.27,99.28,68200.0
2009-09-17 13:25:00,99.28,99.31,99.15,99.28,213300.0,99.28,99.31,99.15,99.28,213300.0
2009-09-17 13:30:00,99.28,99.36,99.24,99.35,59800.0,99.28,99.36,99.24,99.35,59800.0
2009-09-17 13:35:00,99.36,99.36,99.26,99.29,68200.0,99.36,99.36,99.26,99.29,68200.0
2009-09-17 13:40:00,99.29,99.29,99.21,99.29,105900.0,99.29,99.29,99.21,99.29,105900.0
2009-09-17 13:45:00,99.3,99.38,99.3,99.38,120700.0,99.3,99.38,99.3,99.38,120700.0
2009-09-17 13:50:00,99.37,99.48,99.37,99.47,149400.0,99.37,99.48,99.37,99.47,149400.0
2009-09-17 13:55:00,99.48,99.52,99.44,99.49,92800.0,99.48,99.52,99.44,99.49,92800.0
2009-09-17 14:00:00,99.49,99.51,99.45,99.51,62500.0,99.49,99.51,99.45,99.51,62500.0
2009-09-17 14:05:00,99.51,99.52,99.47,99.49,71400.0,99.51,99.52,99.47,99.49,71400.0
2009-09-17 14:10:00,99.5,99.52,99.46,99.48,36300.0,99.5,99.52,99.46,99.48,36300.0
2009-09-17 14:15:00,99.48,99.67,99.48,99.61,252100.0,99.48,99.67,99.48,99.61,252100.0
2009-09-17 14:20:00,99.63,99.66,99.51,99.53,83700.0,99.63,99.66,99.51,99.53,83700.0
2009-09-17 14:25:00,99.54,99.6,99.52,99.55,44700.0,99.54,99.6,99.52,99.55,44700.0
2009-09-17 14:30:00,99.56,99.62,99.54,99.6,38400.0,99.56,99.62,99.54,99.6,38400.0
2009-09-17 14:35:00,99.61,99.61,99.55,99.55,24400.0,99.61,99.61,99.55,99.55,24400.0
2009-09-17 14:40:00,99.56,99.63,99.55,99.63,74800.0,99.56,99.63,99.55,99.63,74800.0
2009-09-17 14:45:00,99.62,99.73,99.59,99.73,112100.0,99.62,99.73,99.59,99.73,112100.0
2009-09-17 14:50:00,99.71,99.75,99.71,99.73,47800.0,99.71,99.75,99.71,99.73,47800.0
2009-09-17 14:55:00,99.74,99.78,99.58,99.78,246300.0,99.74,99.78,99.58,99.78,246300.0
2009-09-17 15:00:00,99.63,99.68,99.62,99.64,84500.0,99.63,99.68,99.62,99.64,84500.0
2009-09-17 15:05:00,99.64,99.64,99.5,99.51,83800.0,99.64,99.64,99.5,99.51,83800.0
2009-09-17 15:10:00,99.52,99.53,99.48,99.51,40700.0,99.52,99.53,99.48,99.51,40700.0
2009-09-17 15:15:00,99.51,99.55,99.5,99.51,40800.0,99.51,99.55,99.5,99.51,40800.0
2009-09-17 15:20:00,99.51,99.56,99.5,99.55,55000.0,99.51,99.56,99.5,99.55,55000.0
2009-09-17 15:25:00,99.55,99.57,99.52,99.55,32100.0,99.55,99.57,99.52,99.55,32100.0
2009-09-17 15:30:00,99.55,99.56,99.54,99.54,45000.0,99.55,99.56,99.54,99.54,45000.0
2009-09-17 15:35:00,99.54,99.56,99.51,99.56,41300.0,99.54,99.56,99.51,99.56,41300.0
2009-09-17 15:40:00,99.56,99.56,99.51,99.53,85100.0,99.56,99.56,99.51,99.53,85100.0
2009-09-17 15:45:00,99.53,99.6,99.51,99.57,199500.0,99.53,99.6,99.51,99.57,199500.0
2009-09-17 15:50:00,99.57,99.58,99.44,99.47,185400.0,99.57,99.58,99.44,99.47,185400.0
2009-09-17 15:55:00,99.46,99.47,99.33,99.35,471800.0,99.46,99.47,99.33,99.35,471800.0
2009-09-18 09:30:00,99.73,99.79,99.68,99.73,312600.0,99.73,99.79,99.68,99.73,312600.0
2009-09-18 09:35:00,99.73,99.87,99.7,99.75,551000.0,99.73,99.87,99.7,99.75,551000.0
2009-09-18 09:40:00,99.74,99.74,99.62,99.71,235800.0,99.74,99.74,99.62,99.71,235800.0
2009-09-18 09:45:00,99.7,99.74,99.63,99.63,149600.0,99.7,99.74,99.63,99.63,149600.0
2009-09-18 09:50:00,99.63,99.67,99.47,99.5,312000.0,99.63,99.67,99.47,99.5,312000.0
2009-09-18 09:55:00,99.5,99.5,99.31,99.4,520600.0,99.5,99.5,99.31,99.4,520600.0
2009-09-18 10:00:00,99.39,99.44,99.28,99.31,265800.0,99.39,99.44,99.28,99.31,265800.0
2009-09-18 10:05:00,99.32,99.32,98.7,99.02,1201300.0,99.32,99.32,98.7,99.02,1201300.0
2009-09-18 10:10:00,99.01,99.1,98.96,99.07,347000.0,99.01,99.1,98.96,99.07,347000.0
2009-09-18 10:15:00,99.07,99.1,98.81,98.88,490800.0,99.07,99.1,98.81,98.88,490800.0
2009-09-18 10:20:00,98.89,99.04,98.86,99.03,581400.0,98.89,99.04,98.86,99.03,581400.0
2009-09-18 10:25:00,99.06,99.17,99.04,99.12,285200.0,99.06,99.17,99.04,99.12,285200.0
2009-09-18 10:30:00,99.12,99.2,99.07,99.16,127600.0,99.12,99.2,99.07,99.16,127600.0
2009-09-18 10:35:00,99.17,99.28,99.1,99.24,220800.0,99.17,99.28,99.1,99.24,220800.0
2009-09-18 10:40:00,99.24,99.27,99.18,99.19,104700.0,99.24,99.27,99.18,99.19,104700.0
2009-09-18 10:45:00,99.19,99.21,99.02,99.21,108300.0,99.19,99.21,99.02,99.21,108300.0
2009-09-18 10:50:00,99.22,99.29,99.17,99.24,98600.0,99.22,99.29,99.17,99.24,98600.0
2009-09-18 10:55:00,99.24,99.3,99.17,99.25,254800.0,99.24,99.3,99.17,99.25,254800.0
2009-09-18 11:00:00,99.25,99.3,99.22,99.23,92500.0,99.25,99.3,99.22,99.23,92500.0
2009-09-18 11:05:00,99.22,99.26,99.16,99.2,82500.0,99.22,99.26,99.16,99.2,82500.0
2009-09-18 11:10:00,99.2,99.3,99.19,99.27,102300.0,99.2,99.3,99.19,99.27,102300.0
2009-09-18 11:15:00,99.27,99.27,99.22,99.25,32000.0,99.27,99.27,99.22,99.25,32000.0
2009-09-18 11:20:00,99.24,99.45,99.21,99.38,281200.0,99.24,99.45,99.21,99.38,281200.0
2009-09-18 11:25:00,99.37,99.41,99.31,99.33,48900.0,99.37,99.41,99.31,99.33,48900.0
2009-09-18 11:30:00,99.32,99.32,99.24,99.27,58300.0,99.32,99.32,99.24,99.27,58300.0
2009-09-18 11:35:00,99.27,99.37,99.26,99.37,65400.0,99.27,99.37,99.26,99.37,65400.0
2009-09-18 11:40:00,99.38,99.39,99.29,99.3,43500.0,99.38,99.39,99.29,99.3,43500.0
2009-09-18 11:45:00,99.31,99.35,99.27,99.31,33500.0,99.31,99.35,99.27,99.31,33500.0
2009-09-18 11:50:00,99.31,99.36,99.24,99.27,74200.0,99.31,99.36,99.24,99.27,74200.0
2009-09-18 11:55:00,99.27,99.31,99.1,99.11,93300.0,99.27,99.31,99.1,99.11,93300.0
2009-09-18 12:00:00,99.1,99.18,99.03,99.14,216000.0,99.1,99.18,99.03,99.14,216000.0
2009-09-18 12:05:00,99.12,99.22,99.1,99.21,77900.0,99.12,99.22,99.1,99.21,77900.0
2009-09-18 12:10:00,99.21,99.35,99.18,99.2,187700.0,99.21,99.35,99.18,99.2,187700.0
2009-09-18 12:15:00,99.18,99.24,99.17,99.2,53500.0,99.18,99.24,99.17,99.2,53500.0
2009-09-18 12:20:00,99.21,99.22,99.11,99.12,41900.0,99.21,99.22,99.11,99.12,41900.0
2009-09-18 12:25:00,99.1,99.1,99.01,99.06,145000.0,99.1,99.1,99.01,99.06,145000.0
2009-09-18 12:30:00,99.05,99.19,99.0,99.13,89100.0,99.05,99.19,99.0,99.13,89100.0
2009-09-18 12:35:00,99.14,99.22,99.12,99.21,34000.0,99.14,99.22,99.12,99.21,34000.0
2009-09-18 12:40:00,99.21,99.27,99.17,99.17,50100.0,99.21,99.27,99.17,99.17,50100.0
2009-09-18 12:45:00,99.16,99.17,98.89,98.95,108900.0,99.16,99.17,98.89,98.95,108900.0
2009-09-18 12:50:00,98.95,98.97,98.85,98.88,117700.0,98.95,98.97,98.85,98.88,117700.0
2009-09-18 12:55:00,98.9,99.06,98.89,99.01,72000.0,98.9,99.06,98.89,99.01,72000.0
2009-09-18 13:00:00,99.01,99.07,98.96,99.07,51300.0,99.01,99.07,98.96,99.07,51300.0
2009-09-18 13:05:00,99.08,99.08,99.0,99.06,23700.0,99.08,99.08,99.0,99.06,23700.0
2009-09-18 13:10:00,99.05,99.05,98.93,98.94,71000.0,99.05,99.05,98.93,98.94,71000.0
2009-09-18 13:15:00,98.95,98.99,98.89,98.96,40100.0,98.95,98.99,98.89,98.96,40100.0
2009-09-18 13:20:00,98.96,99.02,98.93,98.98,42400.0,98.96,99.02,98.93,98.98,42400.0
2009-09-18 13:25:00,98.99,99.01,98.92,98.94,54800.0,98.99,99.01,98.92,98.94,54800.0
2009-09-18 13:30:00,98.95,99.02,98.94,99.0,21900.0,98.95,99.02,98.94,99.0,21900.0
2009-09-18 13:35:00,99.0,99.04,98.97,98.98,46500.0,99.0,99.04,98.97,98.98,46500.0
2009-09-18 13:40:00,98.99,99.03,98.97,99.01,36800.0,98.99,99.03,98.97,99.01,36800.0
2009-09-18 13:45:00,99.02,99.06,99.0,99.03,103800.0,99.02,99.06,99.0,99.03,103800.0
2009-09-18 13:50:00,99.04,99.1,98.99,99.08,154700.0,99.04,99.1,98.99,99.08,154700.0
2009-09-18 13:55:00,99.08,99.13,99.05,99.05,56800.0,99.08,99.13,99.05,99.05,56800.0
2009-09-18 14:00:00,99.03,99.09,99.0,99.07,111000.0,99.03,99.09,99.0,99.07,111000.0
2009-09-18 14:05:00,99.06,99.08,99.03,99.08,22700.0,99.06,99.08,99.03,99.08,22700.0
2009-09-18 14:10:00,99.08,99.09,99.06,99.08,47200.0,99.08,99.09,99.06,99.08,47200.0
2009-09-18 14:15:00,99.08,99.13,99.07,99.12,46100.0,99.08,99.13,99.07,99.12,46100.0
2009-09-18 14:20:00,99.11,99.14,99.0,99.07,374200.0,99.11,99.14,99.0,99.07,374200.0
2009-09-18 14:25:00,99.07,99.13,99.06,99.07,117500.0,99.07,99.13,99.06,99.07,117500.0
2009-09-18 14:30:00,99.06,99.07,99.01,99.04,44800.0,99.06,99.07,99.01,99.04,44800.0
2009-09-18 14:35:00,99.03,99.1,99.01,99.02,46600.0,99.03,99.1,99.01,99.02,46600.0
2009-09-18 14:40:00,99.03,99.03,98.96,98.97,80900.0,99.03,99.03,98.96,98.97,80900.0
2009-09-18 14:45:00,98.97,99.1,98.95,98.95,74500.0,98.97,99.1,98.95,98.95,74500.0
2009-09-18 14:50:00,98.95,98.98,98.94,98.97,79700.0,98.95,98.98,98.94,98.97,79700.0
2009-09-18 14:55:00,98.97,99.02,98.96,98.96,51900.0,98.97,99.02,98.96,98.96,51900.0
2009-09-18 15:00:00,98.97,98.99,98.95,98.95,87200.0,98.97,98.99,98.95,98.95,87200.0
2009-09-18 15:05:00,98.96,99.0,98.95,98.98,44200.0,98.96,99.0,98.95,98.98,44200.0
2009-09-18 15:10:00,98.98,99.02,98.97,99.0,77300.0,98.98,99.02,98.97,99.0,77300.0
2009-09-18 15:15:00,98.99,99.02,98.97,98.99,62800.0,98.99,99.02,98.97,98.99,62800.0
2009-09-18 15:20:00,98.99,99.0,98.97,98.98,50300.0,98.99,99.0,98.97,98.98,50300.0
2009-09-18 15:25:00,98.97,99.0,98.97,98.99,68600.0,98.97,99.0,98.97,98.99,68600.0
2009-09-18 15:30:00,98.98,98.99,98.97,98.99,63900.0,98.98,98.99,98.97,98.99,63900.0
2009-09-18 15:35:00,98.98,98.99,98.88,98.89,131800.0,98.98,98.99,98.88,98.89,131800.0
2009-09-18 15:40:00,98.9,98.94,98.85,98.92,206100.0,98.9,98.94,98.85,98.92,206100.0
2009-09-18 15:45:00,98.92,98.94,98.86,98.87,163300.0,98.92,98.94,98.86,98.87,163300.0
2009-09-18 15:50:00,98.87,98.88,98.8,98.82,447300.0,98.87,98.88,98.8,98.82,447300.0
2009-09-18 15:55:00,98.81,98.83,98.68,98.7,959500.0,98.81,98.83,98.68,98.7,959500.0
2009-09-21 09:30:00,97.95,97.98,97.75,97.78,841000.0,97.95,97.98,97.75,97.78,841000.0
2009-09-21 09:35:00,97.77,97.84,97.73,97.8,392300.0,97.77,97.84,97.73,97.8,392300.0
2009-09-21 09:40:00,97.81,98.0,97.8,98.0,408700.0,97.81,98.0,97.8,98.0,408700.0
2009-09-21 09:45:00,97.99,98.08,97.97,97.98,275400.0,97.99,98.08,97.97,97.98,275400.0
2009-09-21 09:50:00,97.98,98.03,97.88,97.92,138100.0,97.98,98.03,97.88,97.92,138100.0
2009-09-21 09:55:00,97.91,97.95,97.83,97.93,209600.0,97.91,97.95,97.83,97.93,209600.0
2009-09-21 10:00:00,97.93,97.93,97.78,97.83,334100.0,97.93,97.93,97.78,97.83,334100.0
2009-09-21 10:05:00,97.84,97.89,79.0,97.86,256700.0,97.84,97.89,79.0,97.86,256700.0
2009-09-21 10:10:00,97.83,97.91,97.8,97.87,131700.0,97.83,97.91,97.8,97.87,131700.0
2009-09-21 10:15:00,97.88,97.92,97.83,97.85,100200.0,97.88,97.92,97.83,97.85,100200.0
2009-09-21 10:20:00,97.85,98.02,97.85,97.99,161400.0,97.85,98.02,97.85,97.99,161400.0
2009-09-21 10:25:00,97.99,98.14,97.98,98.06,130200.0,97.99,98.14,97.98,98.06,130200.0
2009-09-21 10:30:00,98.06,98.44,97.93,98.02,106800.0,98.06,98.44,97.93,98.02,106800.0
2009-09-21 10:35:00,98.02,98.12,98.01,98.04,180700.0,98.02,98.12,98.01,98.04,180700.0
2009-09-21 10:40:00,98.04,98.06,98.0,98.06,125000.0,98.04,98.06,98.0,98.06,125000.0
2009-09-21 10:45:00,98.06,98.21,98.06,98.15,240100.0,98.06,98.21,98.06,98.15,240100.0
2009-09-21 10:50:00,98.15,98.23,98.15,98.21,129300.0,98.15,98.23,98.15,98.21,129300.0
2009-09-21 10:55:00,98.22,98.22,98.12,98.15,132600.0,98.22,98.22,98.12,98.15,132600.0
2009-09-21 11:00:00,98.15,98.16,98.08,98.08,84300.0,98.15,98.16,98.08,98.08,84300.0
2009-09-21 11:05:00,98.07,98.24,97.8,98.24,152700.0,98.07,98.24,97.8,98.24,152700.0
2009-09-21 11:10:00,98.24,98.29,98.17,98.2,342300.0,98.24,98.29,98.17,98.2,342300.0
2009-09-21 11:15:00,98.19,98.35,98.18,98.32,131100.0,98.19,98.35,98.18,98.32,131100.0
2009-09-21 11:20:00,98.32,98.45,98.31,98.41,216300.0,98.32,98.45,98.31,98.41,216300.0
2009-09-21 11:25:00,98.41,98.43,98.36,98.39,121100.0,98.41,98.43,98.36,98.39,121100.0
2009-09-21 11:30:00,98.39,98.59,98.37,98.49,241900.0,98.39,98.59,98.37,98.49,241900.0
2009-09-21 11:35:00,98.49,98.62,98.49,98.59,69100.0,98.49,98.62,98.49,98.59,69100.0
2009-09-21 11:40:00,98.59,98.61,98.51,98.51,153600.0,98.59,98.61,98.51,98.51,153600.0
2009-09-21 11:45:00,98.5,98.57,98.44,98.44,167400.0,98.5,98.57,98.44,98.44,167400.0
2009-09-21 11:50:00,98.44,98.52,98.39,98.48,83400.0,98.44,98.52,98.39,98.48,83400.0
2009-09-21 11:55:00,98.48,98.5,98.42,98.46,115300.0,98.48,98.5,98.42,98.46,115300.0
2009-09-21 12:00:00,98.46,98.49,98.46,98.47,54400.0,98.46,98.49,98.46,98.47,54400.0
2009-09-21 12:05:00,98.47,98.48,98.35,98.35,95700.0,98.47,98.48,98.35,98.35,95700.0
2009-09-21 12:10:00,98.35,98.43,98.34,98.39,67100.0,98.35,98.43,98.34,98.39,67100.0
2009-09-21 12:15:00,98.4,98.41,98.32,98.32,77400.0,98.4,98.41,98.32,98.32,77400.0
2009-09-21 12:20:00,98.35,98.43,98.33,98.42,79200.0,98.35,98.43,98.33,98.42,79200.0
2009-09-21 12:25:00,98.42,98.43,98.34,98.34,91500.0,98.42,98.43,98.34,98.34,91500.0
2009-09-21 12:30:00,98.33,98.44,98.33,98.38,75800.0,98.33,98.44,98.33,98.38,75800.0
2009-09-21 12:35:00,98.38,98.46,98.37,98.41,35200.0,98.38,98.46,98.37,98.41,35200.0
2009-09-21 12:40:00,98.42,98.45,98.38,98.41,76600.0,98.42,98.45,98.38,98.41,76600.0
2009-09-21 12:45:00,98.4,98.42,98.36,98.36,59200.0,98.4,98.42,98.36,98.36,59200.0
2009-09-21 12:50:00,98.36,98.45,98.32,98.33,171600.0,98.36,98.45,98.32,98.33,171600.0
2009-09-21 12:55:00,98.33,98.34,98.3,98.31,58400.0,98.33,98.34,98.3,98.31,58400.0
2009-09-21 13:00:00,98.31,98.35,98.31,98.33,64800.0,98.31,98.35,98.31,98.33,64800.0
2009-09-21 13:05:00,98.32,98.32,98.27,98.31,54600.0,98.32,98.32,98.27,98.31,54600.0
2009-09-21 13:10:00,98.3,98.33,98.24,98.28,67900.0,98.3,98.33,98.24,98.28,67900.0
2009-09-21 13:15:00,98.28,98.3,98.2,98.29,66500.0,98.28,98.3,98.2,98.29,66500.0
2009-09-21 13:20:00,98.29,98.38,98.29,98.37,89800.0,98.29,98.38,98.29,98.37,89800.0
2009-09-21 13:25:00,98.38,98.45,98.38,98.4,71800.0,98.38,98.45,98.38,98.4,71800.0
2009-09-21 13:30:00,98.41,98.41,98.36,98.38,28400.0,98.41,98.41,98.36,98.38,28400.0
2009-09-21 13:35:00,98.38,98.43,98.37,98.41,31300.0,98.38,98.43,98.37,98.41,31300.0
2009-09-21 13:40:00,98.41,98.44,98.39,98.42,27200.0,98.41,98.44,98.39,98.42,27200.0
2009-09-21 13:45:00,98.43,98.52,98.43,98.46,60400.0,98.43,98.52,98.43,98.46,60400.0
2009-09-21 13:50:00,98.46,98.48,98.41,98.42,32900.0,98.46,98.48,98.41,98.42,32900.0
2009-09-21 13:55:00,98.42,98.44,98.4,98.42,21300.0,98.42,98.44,98.4,98.42,21300.0
2009-09-21 14:00:00,98.42,98.47,98.41,98.45,75600.0,98.42,98.47,98.41,98.45,75600.0
2009-09-21 14:05:00,98.44,98.45,98.39,98.39,32800.0,98.44,98.45,98.39,98.39,32800.0
2009-09-21 14:10:00,98.39,98.39,98.27,98.28,75200.0,98.39,98.39,98.27,98.28,75200.0
2009-09-21 14:15:00,98.28,98.39,98.28,98.32,91700.0,98.28,98.39,98.28,98.32,91700.0
2009-09-21 14:20:00,98.33,98.42,98.33,98.39,63600.0,98.33,98.42,98.33,98.39,63600.0
2009-09-21 14:25:00,98.39,98.46,98.39,98.44,45900.0,98.39,98.46,98.39,98.44,45900.0
2009-09-21 14:30:00,98.44,98.45,98.42,98.45,42900.0,98.44,98.45,98.42,98.45,42900.0
2009-09-21 14:35:00,98.44,98.45,98.4,98.43,18600.0,98.44,98.45,98.4,98.43,18600.0
2009-09-21 14:40:00,98.43,98.45,98.42,98.44,35000.0,98.43,98.45,98.42,98.44,35000.0
2009-09-21 14:45:00,98.44,98.49,98.43,98.48,70300.0,98.44,98.49,98.43,98.48,70300.0
2009-09-21 14:50:00,98.47,98.48,98.44,98.46,23400.0,98.47,98.48,98.44,98.46,23400.0
2009-09-21 14:55:00,98.46,98.47,98.44,98.45,15800.0,98.46,98.47,98.44,98.45,15800.0
2009-09-21 15:00:00,98.45,98.47,98.43,98.46,18700.0,98.45,98.47,98.43,98.46,18700.0
2009-09-21 15:05:00,98.47,98.47,98.44,98.45,12200.0,98.47,98.47,98.44,98.45,12200.0
2009-09-21 15:10:00,98.45,98.46,98.43,98.46,32400.0,98.45,98.46,98.43,98.46,32400.0
2009-09-21 15:15:00,98.46,98.58,98.46,98.58,113800.0,98.46,98.58,98.46,98.58,113800.0
2009-09-21 15:20:00,98.57,98.57,98.55,98.56,37600.0,98.57,98.57,98.55,98.56,37600.0
2009-09-21 15:25:00,98.55,98.56,98.51,98.54,45900.0,98.55,98.56,98.51,98.54,45900.0
2009-09-21 15:30:00,98.53,98.56,98.46,98.49,57900.0,98.53,98.56,98.46,98.49,57900.0
2009-09-21 15:35:00,98.48,98.49,98.4,98.4,99100.0,98.48,98.49,98.4,98.4,99100.0
2009-09-21 15:40:00,98.4,98.43,98.39,98.43,59400.0,98.4,98.43,98.39,98.43,59400.0
2009-09-21 15:45:00,98.43,98.43,98.37,98.37,128100.0,98.43,98.43,98.37,98.37,128100.0
2009-09-21 15:50:00,98.37,98.4,98.35,98.37,189800.0,98.37,98.4,98.35,98.37,189800.0
2009-09-21 15:55:00,98.36,98.42,98.34,98.37,288400.0,98.36,98.42,98.34,98.37,288400.0
2009-09-22 09:30:00,99.82,99.84,99.66,99.73,402800.0,99.82,99.84,99.66,99.73,402800.0
2009-09-22 09:35:00,99.74,99.78,99.67,99.78,316000.0,99.74,99.78,99.67,99.78,316000.0
2009-09-22 09:40:00,99.77,99.79,99.7,99.75,301900.0,99.77,99.79,99.7,99.75,301900.0
2009-09-22 09:45:00,99.75,99.75,99.59,99.64,189900.0,99.75,99.75,99.59,99.64,189900.0
2009-09-22 09:50:00,99.65,99.72,99.64,99.71,154400.0,99.65,99.72,99.64,99.71,154400.0
2009-09-22 09:55:00,99.72,99.76,99.58,99.64,200300.0,99.72,99.76,99.58,99.64,200300.0
2009-09-22 10:00:00,99.63,99.64,99.44,99.58,358700.0,99.63,99.64,99.44,99.58,358700.0
2009-09-22 10:05:00,99.56,99.63,99.51,99.61,133500.0,99.56,99.63,99.51,99.61,133500.0
2009-09-22 10:10:00,99.62,99.69,99.6,99.69,108400.0,99.62,99.69,99.6,99.69,108400.0
2009-09-22 10:15:00,99.68,99.72,99.59,99.65,265300.0,99.68,99.72,99.59,99.65,265300.0
2009-09-22 10:20:00,99.64,99.7,99.53,99.61,183600.0,99.64,99.7,99.53,99.61,183600.0
2009-09-22 10:25:00,99.62,99.65,99.53,99.56,187900.0,99.62,99.65,99.53,99.56,187900.0
2009-09-22 10:30:00,99.55,99.56,99.4,99.49,263600.0,99.55,99.56,99.4,99.49,263600.0
2009-09-22 10:35:00,99.48,99.53,99.39,99.49,157200.0,99.48,99.53,99.39,99.49,157200.0
2009-09-22 10:40:00,99.51,99.54,99.47,99.54,52200.0,99.51,99.54,99.47,99.54,52200.0
2009-09-22 10:45:00,99.54,99.61,99.51,99.56,76500.0,99.54,99.61,99.51,99.56,76500.0
2009-09-22 10:50:00,99.56,99.66,99.53,99.65,68000.0,99.56,99.66,99.53,99.65,68000.0
2009-09-22 10:55:00,99.67,99.71,99.61,99.64,75900.0,99.67,99.71,99.61,99.64,75900.0
2009-09-22 11:00:00,99.64,99.73,99.64,99.7,72500.0,99.64,99.73,99.64,99.7,72500.0
2009-09-22 11:05:00,99.7,99.71,99.63,99.63,49400.0,99.7,99.71,99.63,99.63,49400.0
2009-09-22 11:10:00,99.63,99.7,99.62,99.69,79500.0,99.63,99.7,99.62,99.69,79500.0
2009-09-22 11:15:00,99.69,99.72,99.65,99.71,153000.0,99.69,99.72,99.65,99.71,153000.0
2009-09-22 11:20:00,99.72,99.74,99.62,99.64,57400.0,99.72,99.74,99.62,99.64,57400.0
2009-09-22 11:25:00,99.63,99.63,99.54,99.59,122600.0,99.63,99.63,99.54,99.59,122600.0
2009-09-22 11:30:00,99.59,99.67,99.57,99.57,159200.0,99.59,99.67,99.57,99.57,159200.0
2009-09-22 11:35:00,99.56,99.58,99.48,99.5,123500.0,99.56,99.58,99.48,99.5,123500.0
2009-09-22 11:40:00,99.5,99.63,99.5,99.59,56400.0,99.5,99.63,99.5,99.59,56400.0
2009-09-22 11:45:00,99.6,99.62,99.49,99.52,165800.0,99.6,99.62,99.49,99.52,165800.0
2009-09-22 11:50:00,99.51,99.56,99.51,99.53,11500.0,99.51,99.56,99.51,99.53,11500.0
2009-09-22 11:55:00,99.52,99.52,99.45,99.5,37500.0,99.52,99.52,99.45,99.5,37500.0
2009-09-22 12:00:00,99.51,99.63,99.51,99.57,63600.0,99.51,99.63,99.51,99.57,63600.0
2009-09-22 12:05:00,99.57,99.7,99.56,99.62,82900.0,99.57,99.7,99.56,99.62,82900.0
2009-09-22 12:10:00,99.61,99.64,99.57,99.61,40000.0,99.61,99.64,99.57,99.61,40000.0
2009-09-22 12:15:00,99.6,99.6,99.54,99.56,222300.0,99.6,99.6,99.54,99.56,222300.0
2009-09-22 12:20:00,99.57,99.61,99.49,99.61,82700.0,99.57,99.61,99.49,99.61,82700.0
2009-09-22 12:25:00,99.6,99.65,99.58,99.58,133300.0,99.6,99.65,99.58,99.58,133300.0
2009-09-22 12:30:00,99.58,100.68,99.58,99.62,119600.0,99.58,100.68,99.58,99.62,119600.0
2009-09-22 12:35:00,99.62,99.62,99.53,99.55,83700.0,99.62,99.62,99.53,99.55,83700.0
2009-09-22 12:40:00,99.55,99.6,99.54,99.56,36600.0,99.55,99.6,99.54,99.56,36600.0
2009-09-22 12:45:00,99.57,99.59,99.55,99.58,23400.0,99.57,99.59,99.55,99.58,23400.0
2009-09-22 12:50:00,99.59,99.6,99.56,99.58,34500.0,99.59,99.6,99.56,99.58,34500.0
2009-09-22 12:55:00,99.59,99.59,99.53,99.55,51000.0,99.59,99.59,99.53,99.55,51000.0
2009-09-22 13:00:00,99.56,99.57,99.55,99.56,34800.0,99.56,99.57,99.55,99.56,34800.0
2009-09-22 13:05:00,99.55,99.55,99.48,99.52,73800.0,99.55,99.55,99.48,99.52,73800.0
2009-09-22 13:10:00,99.51,99.55,99.48,99.5,61700.0,99.51,99.55,99.48,99.5,61700.0
2009-09-22 13:15:00,99.47,99.51,99.41,99.46,74500.0,99.47,99.51,99.41,99.46,74500.0
2009-09-22 13:20:00,99.45,99.47,99.38,99.41,38900.0,99.45,99.47,99.38,99.41,38900.0
2009-09-22 13:25:00,99.41,99.52,99.38,99.49,39400.0,99.41,99.52,99.38,99.49,39400.0
2009-09-22 13:30:00,99.5,99.51,99.41,99.41,42400.0,99.5,99.51,99.41,99.41,42400.0
2009-09-22 13:35:00,99.4,99.44,99.37,99.37,36500.0,99.4,99.44,99.37,99.37,36500.0
2009-09-22 13:40:00,99.37,99.46,99.37,99.44,39500.0,99.37,99.46,99.37,99.44,39500.0
2009-09-22 13:45:00,99.45,99.5,99.41,99.49,135800.0,99.45,99.5,99.41,99.49,135800.0
2009-09-22 13:50:00,99.48,99.51,99.47,99.5,42600.0,99.48,99.51,99.47,99.5,42600.0
2009-09-22 13:55:00,99.49,99.53,99.46,99.47,31800.0,99.49,99.53,99.46,99.47,31800.0
2009-09-22 14:00:00,99.48,99.51,99.44,99.45,65900.0,99.48,99.51,99.44,99.45,65900.0
2009-09-22 14:05:00,99.45,99.48,99.44,99.47,199600.0,99.45,99.48,99.44,99.47,199600.0
2009-09-22 14:10:00,99.48,99.49,99.45,99.47,44400.0,99.48,99.49,99.45,99.47,44400.0
2009-09-22 14:15:00,99.47,99.48,99.43,99.45,195300.0,99.47,99.48,99.43,99.45,195300.0
2009-09-22 14:20:00,99.45,99.47,99.41,99.46,191100.0,99.45,99.47,99.41,99.46,191100.0
2009-09-22 14:25:00,99.47,99.49,99.43,99.47,26400.0,99.47,99.49,99.43,99.47,26400.0
2009-09-22 14:30:00,99.47,99.48,99.42,99.44,66600.0,99.47,99.48,99.42,99.44,66600.0
2009-09-22 14:35:00,99.43,99.47,99.43,99.45,16600.0,99.43,99.47,99.43,99.45,16600.0
2009-09-22 14:40:00,99.46,99.48,99.45,99.48,23100.0,99.46,99.48,99.45,99.48,23100.0
2009-09-22 14:45:00,99.47,99.47,99.44,99.45,36200.0,99.47,99.47,99.44,99.45,36200.0
2009-09-22 14:50:00,99.47,99.48,99.43,99.45,58000.0,99.47,99.48,99.43,99.45,58000.0
2009-09-22 14:55:00,99.46,99.47,99.42,99.45,33200.0,99.46,99.47,99.42,99.45,33200.0
2009-09-22 15:00:00,99.46,99.46,99.43,99.45,35300.0,99.46,99.46,99.43,99.45,35300.0
2009-09-22 15:05:00,99.46,99.47,99.43,99.46,49000.0,99.46,99.47,99.43,99.46,49000.0
2009-09-22 15:10:00,99.46,99.46,99.43,99.46,47600.0,99.46,99.46,99.43,99.46,47600.0
2009-09-22 15:15:00,99.45,99.52,99.45,99.49,66500.0,99.45,99.52,99.45,99.49,66500.0
2009-09-22 15:20:00,99.5,99.54,99.48,99.5,143000.0,99.5,99.54,99.48,99.5,143000.0
2009-09-22 15:25:00,99.5,99.5,99.45,99.48,189300.0,99.5,99.5,99.45,99.48,189300.0
2009-09-22 15:30:00,99.48,99.54,99.48,99.54,130600.0,99.48,99.54,99.48,99.54,130600.0
2009-09-22 15:35:00,99.54,99.54,99.5,99.54,93600.0,99.54,99.54,99.5,99.54,93600.0
2009-09-22 15:40:00,99.54,99.6,99.53,99.58,351800.0,99.54,99.6,99.53,99.58,351800.0
2009-09-22 15:45:00,99.58,99.6,99.48,99.52,404200.0,99.58,99.6,99.48,99.52,404200.0
2009-09-22 15:50:00,99.53,99.6,99.53,99.59,230100.0,99.53,99.6,99.53,99.59,230100.0
2009-09-22 15:55:00,99.59,99.69,99.58,99.65,621200.0,99.59,99.69,99.58,99.65,621200.0
2009-09-23 09:30:00,99.16,99.29,99.1,99.25,531000.0,99.16,99.29,99.1,99.25,531000.0
2009-09-23 09:35:00,99.25,99.26,99.15,99.23,270900.0,99.25,99.26,99.15,99.23,270900.0
2009-09-23 09:40:00,99.25,99.33,99.18,99.29,220200.0,99.25,99.33,99.18,99.29,220200.0
2009-09-23 09:45:00,99.28,99.31,99.22,99.31,106200.0,99.28,99.31,99.22,99.31,106200.0
2009-09-23 09:50:00,99.31,99.32,99.21,99.21,111400.0,99.31,99.32,99.21,99.21,111400.0
2009-09-23 09:55:00,99.22,99.22,99.05,99.06,189800.0,99.22,99.22,99.05,99.06,189800.0
2009-09-23 10:00:00,99.06,99.15,99.04,99.13,169700.0,99.06,99.15,99.04,99.13,169700.0
2009-09-23 10:05:00,99.14,99.15,99.08,99.08,88600.0,99.14,99.15,99.08,99.08,88600.0
2009-09-23 10:10:00,99.07,99.19,99.07,99.18,80200.0,99.07,99.19,99.07,99.18,80200.0
2009-09-23 10:15:00,99.18,99.28,99.15,99.26,113200.0,99.18,99.28,99.15,99.26,113200.0
2009-09-23 10:20:00,99.27,99.28,99.21,99.24,88400.0,99.27,99.28,99.21,99.24,88400.0
2009-09-23 10:25:00,99.24,99.25,99.12,99.15,76700.0,99.24,99.25,99.12,99.15,76700.0
2009-09-23 10:30:00,99.14,99.15,98.97,99.04,139700.0,99.14,99.15,98.97,99.04,139700.0
2009-09-23 10:35:00,99.04,99.05,98.68,98.81,262600.0,99.04,99.05,98.68,98.81,262600.0
2009-09-23 10:40:00,98.82,98.84,98.74,98.81,385300.0,98.82,98.84,98.74,98.81,385300.0
2009-09-23 10:45:00,98.82,98.92,98.75,98.92,273000.0,98.82,98.92,98.75,98.92,273000.0
2009-09-23 10:50:00,98.92,99.02,98.88,98.99,130000.0,98.92,99.02,98.88,98.99,130000.0
2009-09-23 10:55:00,99.0,99.08,98.99,99.05,106100.0,99.0,99.08,98.99,99.05,106100.0
2009-09-23 11:00:00,99.04,99.04,98.88,98.92,121100.0,99.04,99.04,98.88,98.92,121100.0
2009-09-23 11:05:00,98.91,98.97,98.89,98.96,115500.0,98.91,98.97,98.89,98.96,115500.0
2009-09-23 11:10:00,98.96,99.0,98.87,98.88,103200.0,98.96,99.0,98.87,98.88,103200.0
2009-09-23 11:15:00,98.89,98.99,98.85,98.93,170500.0,98.89,98.99,98.85,98.93,170500.0
2009-09-23 11:20:00,98.94,99.0,98.92,98.97,38700.0,98.94,99.0,98.92,98.97,38700.0
2009-09-23 11:25:00,98.98,99.21,98.98,99.18,167100.0,98.98,99.21,98.98,99.18,167100.0
2009-09-23 11:30:00,99.19,99.22,99.16,99.19,119200.0,99.19,99.22,99.16,99.19,119200.0
2009-09-23 11:35:00,99.18,99.18,98.76,99.08,87900.0,99.18,99.18,98.76,99.08,87900.0
2009-09-23 11:40:00,99.08,99.14,99.02,99.12,205600.0,99.08,99.14,99.02,99.12,205600.0
2009-09-23 11:45:00,99.13,99.13,99.02,99.08,119900.0,99.13,99.13,99.02,99.08,119900.0
2009-09-23 11:50:00,99.09,99.18,99.06,99.17,93500.0,99.09,99.18,99.06,99.17,93500.0
2009-09-23 11:55:00,99.16,99.21,98.9,99.16,74700.0,99.16,99.21,98.9,99.16,74700.0
2009-09-23 12:00:00,99.16,99.3,99.15,99.3,130200.0,99.16,99.3,99.15,99.3,130200.0
2009-09-23 12:05:00,99.32,99.38,99.28,99.32,58500.0,99.32,99.38,99.28,99.32,58500.0
2009-09-23 12:10:00,99.32,99.33,99.26,99.31,24200.0,99.32,99.33,99.26,99.31,24200.0
2009-09-23 12:15:00,99.31,99.37,99.3,99.36,47600.0,99.31,99.37,99.3,99.36,47600.0
2009-09-23 12:20:00,99.37,99.39,99.28,99.31,49900.0,99.37,99.39,99.28,99.31,49900.0
2009-09-23 12:25:00,99.32,99.34,99.29,99.29,70700.0,99.32,99.34,99.29,99.29,70700.0
2009-09-23 12:30:00,99.28,99.41,99.28,99.33,64600.0,99.28,99.41,99.28,99.33,64600.0
2009-09-23 12:35:00,99.33,99.34,99.25,99.25,41100.0,99.33,99.34,99.25,99.25,41100.0
2009-09-23 12:40:00,99.25,99.28,99.19,99.26,129800.0,99.25,99.28,99.19,99.26,129800.0
2009-09-23 12:45:00,99.26,99.3,99.26,99.28,77600.0,99.26,99.3,99.26,99.28,77600.0
2009-09-23 12:50:00,99.29,99.29,99.21,99.25,77900.0,99.29,99.29,99.21,99.25,77900.0
2009-09-23 12:55:00,99.25,99.26,99.22,99.24,30700.0,99.25,99.26,99.22,99.24,30700.0
2009-09-23 13:00:00,99.24,99.3,99.22,99.22,66400.0,99.24,99.3,99.22,99.22,66400.0
2009-09-23 13:05:00,99.22,99.31,99.22,99.3,98300.0,99.22,99.31,99.22,99.3,98300.0
2009-09-23 13:10:00,99.29,99.32,99.27,99.28,113800.0,99.29,99.32,99.27,99.28,113800.0
2009-09-23 13:15:00,99.28,99.34,99.27,99.3,52200.0,99.28,99.34,99.27,99.3,52200.0
2009-09-23 13:20:00,99.31,99.34,99.21,99.34,102300.0,99.31,99.34,99.21,99.34,102300.0
2009-09-23 13:25:00,99.34,99.42,99.33,99.41,71400.0,99.34,99.42,99.33,99.41,71400.0
2009-09-23 13:30:00,99.41,99.41,99.37,99.37,53900.0,99.41,99.41,99.37,99.37,53900.0
2009-09-23 13:35:00,99.38,99.43,99.37,99.37,345200.0,99.38,99.43,99.37,99.37,345200.0
2009-09-23 13:40:00,99.37,99.38,99.34,99.37,349300.0,99.37,99.38,99.34,99.37,349300.0
2009-09-23 13:45:00,99.37,99.45,99.37,99.42,358300.0,99.37,99.45,99.37,99.42,358300.0
2009-09-23 13:50:00,99.42,99.45,99.36,99.38,366100.0,99.42,99.45,99.36,99.38,366100.0
2009-09-23 13:55:00,99.38,99.41,99.35,99.37,92500.0,99.38,99.41,99.35,99.37,92500.0
2009-09-23 14:00:00,99.36,99.37,99.27,99.29,133700.0,99.36,99.37,99.27,99.29,133700.0
2009-09-23 14:05:00,99.29,99.29,99.17,99.18,108100.0,99.29,99.29,99.17,99.18,108100.0
2009-09-23 14:10:00,99.17,99.23,99.01,99.17,201000.0,99.17,99.23,99.01,99.17,201000.0
2009-09-23 14:15:00,99.15,99.73,99.1,99.64,786600.0,99.15,99.73,99.1,99.64,786600.0
2009-09-23 14:20:00,99.63,99.89,99.46,99.55,905900.0,99.63,99.89,99.46,99.55,905900.0
2009-09-23 14:25:00,99.55,99.71,99.5,99.7,240900.0,99.55,99.71,99.5,99.7,240900.0
2009-09-23 14:30:00,99.7,99.83,99.65,99.78,327900.0,99.7,99.83,99.65,99.78,327900.0
2009-09-23 14:35:00,99.77,99.86,99.67,99.7,399500.0,99.77,99.86,99.67,99.7,399500.0
2009-09-23 14:40:00,99.7,99.75,99.57,99.57,90900.0,99.7,99.75,99.57,99.57,90900.0
2009-09-23 14:45:00,99.55,99.65,99.47,99.54,257800.0,99.55,99.65,99.47,99.54,257800.0
2009-09-23 14:50:00,99.55,99.66,99.53,99.65,74200.0,99.55,99.66,99.53,99.65,74200.0
2009-09-23 14:55:00,99.66,99.66,99.42,99.47,206500.0,99.66,99.66,99.42,99.47,206500.0
2009-09-23 15:00:00,99.47,99.6,99.46,99.59,88500.0,99.47,99.6,99.46,99.59,88500.0
2009-09-23 15:05:00,99.59,99.61,99.49,99.55,69300.0,99.59,99.61,99.49,99.55,69300.0
2009-09-23 15:10:00,99.55,99.55,99.39,99.43,141200.0,99.55,99.55,99.39,99.43,141200.0
2009-09-23 15:15:00,99.43,99.47,99.35,99.42,163300.0,99.43,99.47,99.35,99.42,163300.0
2009-09-23 15:20:00,99.41,99.43,99.37,99.42,65200.0,99.41,99.43,99.37,99.42,65200.0
2009-09-23 15:25:00,99.42,99.45,99.33,99.37,105800.0,99.42,99.45,99.33,99.37,105800.0
2009-09-23 15:30:00,99.38,99.41,99.17,99.19,165200.0,99.38,99.41,99.17,99.19,165200.0
2009-09-23 15:35:00,99.2,99.34,99.2,99.23,160800.0,99.2,99.34,99.2,99.23,160800.0
2009-09-23 15:40:00,99.23,99.3,99.2,99.24,151500.0,99.23,99.3,99.2,99.24,151500.0
2009-09-23 15:45:00,99.23,99.23,99.08,99.12,182000.0,99.23,99.23,99.08,99.12,182000.0
2009-09-23 15:50:00,99.12,99.12,98.86,98.9,354700.0,99.12,99.12,98.86,98.9,354700.0
2009-09-23 15:55:00,98.9,98.92,98.7,98.83,982300.0,98.9,98.92,98.7,98.83,982300.0
2009-09-24 09:30:00,99.36,99.44,99.3,99.3,684200.0,99.36,99.44,99.3,99.3,684200.0
2009-09-24 09:35:00,99.31,99.32,99.19,99.3,419700.0,99.31,99.32,99.19,99.3,419700.0
2009-09-24 09:40:00,99.29,99.34,99.12,99.16,430300.0,99.29,99.34,99.12,99.16,430300.0
2009-09-24 09:45:00,99.16,99.29,99.15,99.27,210100.0,99.16,99.29,99.15,99.27,210100.0
2009-09-24 09:50:00,99.28,99.28,99.14,99.14,308900.0,99.28,99.28,99.14,99.14,308900.0
2009-09-24 09:55:00,99.15,99.2,99.04,99.09,441400.0,99.15,99.2,99.04,99.09,441400.0
2009-09-24 10:00:00,99.09,99.14,98.98,98.99,386300.0,99.09,99.14,98.98,98.99,386300.0
2009-09-24 10:05:00,98.98,98.99,98.58,98.79,1133600.0,98.98,98.99,98.58,98.79,1133600.0
2009-09-24 10:10:00,98.8,98.85,98.7,98.76,326300.0,98.8,98.85,98.7,98.76,326300.0
2009-09-24 10:15:00,98.76,98.78,98.12,98.18,1058200.0,98.76,98.78,98.12,98.18,1058200.0
2009-09-24 10:20:00,98.18,98.23,97.14,97.73,2650800.0,98.18,98.23,97.14,97.73,2650800.0
2009-09-24 10:25:00,97.74,97.9,97.62,97.88,425900.0,97.74,97.9,97.62,97.88,425900.0
2009-09-24 10:30:00,97.88,97.97,97.83,97.93,523700.0,97.88,97.97,97.83,97.93,523700.0
2009-09-24 10:35:00,97.93,97.93,97.61,97.63,661100.0,97.93,97.93,97.61,97.63,661100.0
2009-09-24 10:40:00,97.62,97.73,97.37,97.5,1201700.0,97.62,97.73,97.37,97.5,1201700.0
2009-09-24 10:45:00,97.48,97.79,97.45,97.77,595600.0,97.48,97.79,97.45,97.77,595600.0
2009-09-24 10:50:00,97.77,98.04,97.76,98.0,312500.0,97.77,98.04,97.76,98.0,312500.0
2009-09-24 10:55:00,98.0,98.12,97.97,97.98,215000.0,98.0,98.12,97.97,97.98,215000.0
2009-09-24 11:00:00,97.98,97.98,97.81,97.86,201200.0,97.98,97.98,97.81,97.86,201200.0
2009-09-24 11:05:00,97.86,97.94,97.75,97.84,193100.0,97.86,97.94,97.75,97.84,193100.0
2009-09-24 11:10:00,97.83,98.06,97.82,98.06,199500.0,97.83,98.06,97.82,98.06,199500.0
2009-09-24 11:15:00,98.05,98.07,97.7,97.91,226800.0,98.05,98.07,97.7,97.91,226800.0
2009-09-24 11:20:00,97.91,97.92,97.82,97.82,154100.0,97.91,97.92,97.82,97.82,154100.0
2009-09-24 11:25:00,97.84,97.89,97.75,97.81,195300.0,97.84,97.89,97.75,97.81,195300.0
2009-09-24 11:30:00,97.82,97.94,97.75,97.76,130900.0,97.82,97.94,97.75,97.76,130900.0
2009-09-24 11:35:00,97.76,97.91,97.7,97.91,177500.0,97.76,97.91,97.7,97.91,177500.0
2009-09-24 11:40:00,97.9,97.93,97.75,97.84,138000.0,97.9,97.93,97.75,97.84,138000.0
2009-09-24 11:45:00,97.81,97.88,97.75,97.79,143500.0,97.81,97.88,97.75,97.79,143500.0
2009-09-24 11:50:00,97.78,97.8,97.63,97.67,358700.0,97.78,97.8,97.63,97.67,358700.0
2009-09-24 11:55:00,97.67,97.75,97.66,97.72,170700.0,97.67,97.75,97.66,97.72,170700.0
2009-09-24 12:00:00,97.72,97.75,97.63,97.75,134400.0,97.72,97.75,97.63,97.75,134400.0
2009-09-24 12:05:00,97.74,97.89,97.73,97.87,415800.0,97.74,97.89,97.73,97.87,415800.0
2009-09-24 12:10:00,97.88,97.88,97.82,97.85,89200.0,97.88,97.88,97.82,97.85,89200.0
2009-09-24 12:15:00,97.84,97.92,97.83,97.91,33600.0,97.84,97.92,97.83,97.91,33600.0
2009-09-24 12:20:00,97.92,97.99,97.84,97.87,143800.0,97.92,97.99,97.84,97.87,143800.0
2009-09-24 12:25:00,97.87,97.92,97.85,97.91,74500.0,97.87,97.92,97.85,97.91,74500.0
2009-09-24 12:30:00,97.9,97.96,97.85,97.85,57100.0,97.9,97.96,97.85,97.85,57100.0
2009-09-24 12:35:00,97.85,97.91,97.82,97.9,79600.0,97.85,97.91,97.82,97.9,79600.0
2009-09-24 12:40:00,97.9,97.97,97.9,97.97,79000.0,97.9,97.97,97.9,97.97,79000.0
2009-09-24 12:45:00,97.97,98.05,97.96,98.02,112400.0,97.97,98.05,97.96,98.02,112400.0
2009-09-24 12:50:00,98.02,98.07,97.91,98.01,153200.0,98.02,98.07,97.91,98.01,153200.0
2009-09-24 12:55:00,98.0,98.01,97.84,97.87,79200.0,98.0,98.01,97.84,97.87,79200.0
2009-09-24 13:00:00,97.86,97.94,97.86,97.89,56000.0,97.86,97.94,97.86,97.89,56000.0
2009-09-24 13:05:00,97.89,97.93,97.86,97.91,48700.0,97.89,97.93,97.86,97.91,48700.0
2009-09-24 13:10:00,97.91,97.96,97.9,97.95,198900.0,97.91,97.96,97.9,97.95,198900.0
2009-09-24 13:15:00,97.95,97.95,97.81,97.81,75600.0,97.95,97.95,97.81,97.81,75600.0
2009-09-24 13:20:00,97.81,97.84,97.76,97.77,103600.0,97.81,97.84,97.76,97.77,103600.0
2009-09-24 13:25:00,97.76,97.87,97.76,97.84,112100.0,97.76,97.87,97.76,97.84,112100.0
2009-09-24 13:30:00,97.83,97.85,97.79,97.79,48800.0,97.83,97.85,97.79,97.79,48800.0
2009-09-24 13:35:00,97.8,97.95,97.75,97.76,126300.0,97.8,97.95,97.75,97.76,126300.0
2009-09-24 13:40:00,97.75,97.76,97.33,97.37,327600.0,97.75,97.76,97.33,97.37,327600.0
2009-09-24 13:45:00,97.37,97.57,97.36,97.56,130300.0,97.37,97.57,97.36,97.56,130300.0
2009-09-24 13:50:00,97.56,97.56,97.21,97.21,337700.0,97.56,97.56,97.21,97.21,337700.0
2009-09-24 13:55:00,97.22,97.45,97.15,97.41,283900.0,97.22,97.45,97.15,97.41,283900.0
2009-09-24 14:00:00,97.41,97.46,97.35,97.36,274900.0,97.41,97.46,97.35,97.36,274900.0
2009-09-24 14:05:00,97.37,97.38,97.32,97.37,202900.0,97.37,97.38,97.32,97.37,202900.0
2009-09-24 14:10:00,97.37,97.5,97.35,97.41,214900.0,97.37,97.5,97.35,97.41,214900.0
2009-09-24 14:15:00,97.42,97.42,97.33,97.37,220800.0,97.42,97.42,97.33,97.37,220800.0
2009-09-24 14:20:00,97.37,97.45,97.3,97.32,230500.0,97.37,97.45,97.3,97.32,230500.0
2009-09-24 14:25:00,97.3,97.43,97.3,97.42,163400.0,97.3,97.43,97.3,97.42,163400.0
2009-09-24 14:30:00,97.43,97.59,97.43,97.58,242800.0,97.43,97.59,97.43,97.58,242800.0
2009-09-24 14:35:00,97.58,97.69,97.55,97.67,95500.0,97.58,97.69,97.55,97.67,95500.0
2009-09-24 14:40:00,97.68,97.71,97.64,97.64,341500.0,97.68,97.71,97.64,97.64,341500.0
2009-09-24 14:45:00,97.65,97.73,97.53,97.54,108200.0,97.65,97.73,97.53,97.54,108200.0
2009-09-24 14:50:00,97.53,97.55,97.48,97.54,50000.0,97.53,97.55,97.48,97.54,50000.0
2009-09-24 14:55:00,97.55,97.65,97.53,97.65,94300.0,97.55,97.65,97.53,97.65,94300.0
2009-09-24 15:00:00,97.63,97.68,97.63,97.64,128000.0,97.63,97.68,97.63,97.64,128000.0
2009-09-24 15:05:00,97.64,97.66,97.55,97.6,176800.0,97.64,97.66,97.55,97.6,176800.0
2009-09-24 15:10:00,97.6,97.66,97.56,97.65,41700.0,97.6,97.66,97.56,97.65,41700.0
2009-09-24 15:15:00,97.65,97.66,97.58,97.64,91500.0,97.65,97.66,97.58,97.64,91500.0
2009-09-24 15:20:00,97.64,97.66,97.61,97.61,123600.0,97.64,97.66,97.61,97.61,123600.0
2009-09-24 15:25:00,97.61,97.64,97.58,97.6,61500.0,97.61,97.64,97.58,97.6,61500.0
2009-09-24 15:30:00,97.61,97.72,97.56,97.58,88600.0,97.61,97.72,97.56,97.58,88600.0
2009-09-24 15:35:00,97.57,97.58,97.43,97.43,146800.0,97.57,97.58,97.43,97.43,146800.0
2009-09-24 15:40:00,97.43,97.54,97.41,97.52,121100.0,97.43,97.54,97.41,97.52,121100.0
2009-09-24 15:45:00,97.52,97.59,97.51,97.55,141200.0,97.52,97.59,97.51,97.55,141200.0
2009-09-24 15:50:00,97.56,97.71,97.55,97.6,300400.0,97.56,97.71,97.55,97.6,300400.0
2009-09-24 15:55:00,97.61,97.62,97.49,97.54,449700.0,97.61,97.62,97.49,97.54,449700.0
2009-09-25 09:30:00,97.07,97.24,97.05,97.14,466300.0,97.07,97.24,97.05,97.14,466300.0
2009-09-25 09:35:00,97.15,97.15,96.93,96.95,515800.0,97.15,97.15,96.93,96.95,515800.0
2009-09-25 09:40:00,96.95,97.06,96.77,97.05,460500.0,96.95,97.06,96.77,97.05,460500.0
2009-09-25 09:45:00,97.05,97.05,96.94,96.96,220000.0,97.05,97.05,96.94,96.96,220000.0
2009-09-25 09:50:00,96.97,96.99,96.83,96.99,202100.0,96.97,96.99,96.83,96.99,202100.0
2009-09-25 09:55:00,96.98,97.18,96.88,96.91,376500.0,96.98,97.18,96.88,96.91,376500.0
2009-09-25 10:00:00,96.89,97.24,96.8,97.17,400700.0,96.89,97.24,96.8,97.17,400700.0
2009-09-25 10:05:00,97.17,97.5,97.17,97.44,502700.0,97.17,97.5,97.17,97.44,502700.0
2009-09-25 10:10:00,97.44,97.47,97.19,97.26,255200.0,97.44,97.47,97.19,97.26,255200.0
2009-09-25 10:15:00,97.24,97.34,97.2,97.3,96200.0,97.24,97.34,97.2,97.3,96200.0
2009-09-25 10:20:00,97.29,97.46,97.23,97.3,142000.0,97.29,97.46,97.23,97.3,142000.0
2009-09-25 10:25:00,97.31,97.34,97.2,97.21,121600.0,97.31,97.34,97.2,97.21,121600.0
2009-09-25 10:30:00,97.23,97.36,97.15,97.19,146200.0,97.23,97.36,97.15,97.19,146200.0
2009-09-25 10:35:00,97.2,97.2,97.0,97.01,170400.0,97.2,97.2,97.0,97.01,170400.0
2009-09-25 10:40:00,97.02,97.25,96.99,97.23,216400.0,97.02,97.25,96.99,97.23,216400.0
2009-09-25 10:45:00,97.23,97.34,97.22,97.29,87000.0,97.23,97.34,97.22,97.29,87000.0
2009-09-25 10:50:00,97.29,97.4,97.23,97.32,61300.0,97.29,97.4,97.23,97.32,61300.0
2009-09-25 10:55:00,97.32,97.4,97.23,97.3,50900.0,97.32,97.4,97.23,97.3,50900.0
2009-09-25 11:00:00,97.29,97.39,97.26,97.39,71500.0,97.29,97.39,97.26,97.39,71500.0
2009-09-25 11:05:00,97.4,97.48,97.38,97.38,136900.0,97.4,97.48,97.38,97.38,136900.0
2009-09-25 11:10:00,97.38,97.39,97.22,97.28,102700.0,97.38,97.39,97.22,97.28,102700.0
2009-09-25 11:15:00,97.28,97.31,97.22,97.23,46400.0,97.28,97.31,97.22,97.23,46400.0
2009-09-25 11:20:00,97.24,97.32,97.23,97.26,54400.0,97.24,97.32,97.23,97.26,54400.0
2009-09-25 11:25:00,97.26,97.36,97.08,97.33,152600.0,97.26,97.36,97.08,97.33,152600.0
2009-09-25 11:30:00,97.34,97.46,97.25,97.25,122700.0,97.34,97.46,97.25,97.25,122700.0
2009-09-25 11:35:00,97.25,97.33,97.18,97.3,45400.0,97.25,97.33,97.18,97.3,45400.0
2009-09-25 11:40:00,97.3,97.4,97.28,97.39,65200.0,97.3,97.4,97.28,97.39,65200.0
2009-09-25 11:45:00,97.38,97.39,97.29,97.33,98400.0,97.38,97.39,97.29,97.33,98400.0
2009-09-25 11:50:00,97.33,97.34,97.29,97.32,32000.0,97.33,97.34,97.29,97.32,32000.0
2009-09-25 11:55:00,97.31,97.33,97.13,97.15,40500.0,97.31,97.33,97.13,97.15,40500.0
2009-09-25 12:00:00,97.13,97.2,97.13,97.17,34000.0,97.13,97.2,97.13,97.17,34000.0
2009-09-25 12:05:00,97.17,97.29,97.17,97.25,26500.0,97.17,97.29,97.17,97.25,26500.0
2009-09-25 12:10:00,97.25,97.27,97.1,97.1,101800.0,97.25,97.27,97.1,97.1,101800.0
2009-09-25 12:15:00,97.09,97.17,97.02,97.12,89200.0,97.09,97.17,97.02,97.12,89200.0
2009-09-25 12:20:00,97.1,97.1,96.91,97.02,154700.0,97.1,97.1,96.91,97.02,154700.0
2009-09-25 12:25:00,97.02,97.17,97.02,97.12,50900.0,97.02,97.17,97.02,97.12,50900.0
2009-09-25 12:30:00,97.12,97.27,97.12,97.18,71500.0,97.12,97.27,97.12,97.18,71500.0
2009-09-25 12:35:00,97.18,97.2,97.12,97.16,44800.0,97.18,97.2,97.12,97.16,44800.0
2009-09-25 12:40:00,97.13,97.22,97.12,97.16,49000.0,97.13,97.22,97.12,97.16,49000.0
2009-09-25 12:45:00,97.14,97.16,97.07,97.12,52200.0,97.14,97.16,97.07,97.12,52200.0
2009-09-25 12:50:00,97.13,97.13,97.05,97.07,29700.0,97.13,97.13,97.05,97.07,29700.0
2009-09-25 12:55:00,97.08,97.14,97.08,97.12,31200.0,97.08,97.14,97.08,97.12,31200.0
2009-09-25 13:00:00,97.1,97.16,97.08,97.12,62800.0,97.1,97.16,97.08,97.12,62800.0
2009-09-25 13:05:00,97.12,97.13,97.08,97.09,15100.0,97.12,97.13,97.08,97.09,15100.0
2009-09-25 13:10:00,97.11,97.11,97.02,97.02,37700.0,97.11,97.11,97.02,97.02,37700.0
2009-09-25 13:15:00,97.03,97.11,96.99,97.08,43300.0,97.03,97.11,96.99,97.08,43300.0
2009-09-25 13:20:00,97.07,97.09,97.0,97.03,19400.0,97.07,97.09,97.0,97.03,19400.0
2009-09-25 13:25:00,97.03,97.17,97.0,97.15,43400.0,97.03,97.17,97.0,97.15,43400.0
2009-09-25 13:30:00,97.15,97.21,97.08,97.08,64800.0,97.15,97.21,97.08,97.08,64800.0
2009-09-25 13:35:00,97.08,97.13,97.05,97.1,24800.0,97.08,97.13,97.05,97.1,24800.0
2009-09-25 13:40:00,97.08,97.17,97.06,97.09,56200.0,97.08,97.17,97.06,97.09,56200.0
2009-09-25 13:45:00,97.09,97.11,97.02,97.08,63300.0,97.09,97.11,97.02,97.08,63300.0
2009-09-25 13:50:00,97.08,97.09,97.04,97.08,24800.0,97.08,97.09,97.04,97.08,24800.0
2009-09-25 13:55:00,97.09,97.18,97.07,97.18,72700.0,97.09,97.18,97.07,97.18,72700.0
2009-09-25 14:00:00,97.19,97.23,97.1,97.13,49400.0,97.19,97.23,97.1,97.13,49400.0
2009-09-25 14:05:00,97.14,97.29,97.14,97.24,64100.0,97.14,97.29,97.14,97.24,64100.0
2009-09-25 14:10:00,97.24,97.26,97.18,97.23,31800.0,97.24,97.26,97.18,97.23,31800.0
2009-09-25 14:15:00,97.23,97.24,97.16,97.17,41300.0,97.23,97.24,97.16,97.17,41300.0
2009-09-25 14:20:00,97.16,97.18,97.11,97.11,114100.0,97.16,97.18,97.11,97.11,114100.0
2009-09-25 14:25:00,97.11,97.15,97.1,97.1,76200.0,97.11,97.15,97.1,97.1,76200.0
2009-09-25 14:30:00,97.09,97.13,97.07,97.13,90100.0,97.09,97.13,97.07,97.13,90100.0
2009-09-25 14:35:00,97.12,97.16,97.1,97.14,44400.0,97.12,97.16,97.1,97.14,44400.0
2009-09-25 14:40:00,97.14,97.16,97.11,97.11,37100.0,97.14,97.16,97.11,97.11,37100.0
2009-09-25 14:45:00,97.11,97.2,97.1,97.14,227000.0,97.11,97.2,97.1,97.14,227000.0
2009-09-25 14:50:00,97.14,97.23,97.14,97.2,86100.0,97.14,97.23,97.14,97.2,86100.0
2009-09-25 14:55:00,97.19,97.22,97.17,97.17,16500.0,97.19,97.22,97.17,97.17,16500.0
2009-09-25 15:00:00,97.18,97.21,97.12,97.2,38100.0,97.18,97.21,97.12,97.2,38100.0
2009-09-25 15:05:00,97.2,97.21,97.16,97.16,35700.0,97.2,97.21,97.16,97.16,35700.0
2009-09-25 15:10:00,97.15,97.18,97.11,97.11,24200.0,97.15,97.18,97.11,97.11,24200.0
2009-09-25 15:15:00,97.11,97.15,97.09,97.14,33400.0,97.11,97.15,97.09,97.14,33400.0
2009-09-25 15:20:00,97.14,97.19,97.12,97.18,44100.0,97.14,97.19,97.12,97.18,44100.0
2009-09-25 15:25:00,97.18,97.2,97.15,97.19,30000.0,97.18,97.2,97.15,97.19,30000.0
2009-09-25 15:30:00,97.2,97.25,97.17,97.25,77600.0,97.2,97.25,97.17,97.25,77600.0
2009-09-25 15:35:00,97.25,97.25,97.16,97.16,90500.0,97.25,97.25,97.16,97.16,90500.0
2009-09-25 15:40:00,97.17,97.18,97.1,97.11,156700.0,97.17,97.18,97.1,97.11,156700.0
2009-09-25 15:45:00,97.11,97.15,97.09,97.13,127400.0,97.11,97.15,97.09,97.13,127400.0
2009-09-25 15:50:00,97.12,97.15,97.08,97.08,205000.0,97.12,97.15,97.08,97.08,205000.0
2009-09-25 15:55:00,97.08,97.08,97.01,97.02,338400.0,97.08,97.08,97.01,97.02,338400.0
2009-09-28 09:30:00,97.21,97.38,97.21,97.33,431300.0,97.21,97.38,97.21,97.33,431300.0
2009-09-28 09:35:00,97.33,97.37,97.25,97.27,186800.0,97.33,97.37,97.25,97.27,186800.0
2009-09-28 09:40:00,97.26,97.35,97.15,97.3,102900.0,97.26,97.35,97.15,97.3,102900.0
2009-09-28 09:45:00,97.28,97.48,97.26,97.4,460500.0,97.28,97.48,97.26,97.4,460500.0
2009-09-28 09:50:00,97.39,97.42,97.36,97.39,107600.0,97.39,97.42,97.36,97.39,107600.0
2009-09-28 09:55:00,97.38,97.42,97.29,97.29,295600.0,97.38,97.42,97.29,97.29,295600.0
2009-09-28 10:00:00,97.29,97.42,97.29,97.32,260300.0,97.29,97.42,97.29,97.32,260300.0
2009-09-28 10:05:00,97.33,97.44,97.3,97.38,95800.0,97.33,97.44,97.3,97.38,95800.0
2009-09-28 10:10:00,97.39,97.41,97.3,97.35,75200.0,97.39,97.41,97.3,97.35,75200.0
2009-09-28 10:15:00,97.35,97.47,97.35,97.44,46500.0,97.35,97.47,97.35,97.44,46500.0
2009-09-28 10:20:00,97.44,97.52,97.3,97.49,126800.0,97.44,97.52,97.3,97.49,126800.0
2009-09-28 10:25:00,97.5,97.53,97.44,97.48,108800.0,97.5,97.53,97.44,97.48,108800.0
2009-09-28 10:30:00,97.48,97.62,97.48,97.59,133500.0,97.48,97.62,97.48,97.59,133500.0
2009-09-28 10:35:00,97.59,97.69,97.58,97.62,174600.0,97.59,97.69,97.58,97.62,174600.0
2009-09-28 10:40:00,97.61,97.64,97.58,97.61,87100.0,97.61,97.64,97.58,97.61,87100.0
2009-09-28 10:45:00,97.6,97.64,97.56,97.57,79700.0,97.6,97.64,97.56,97.57,79700.0
2009-09-28 10:50:00,97.54,97.56,97.46,97.46,71500.0,97.54,97.56,97.46,97.46,71500.0
2009-09-28 10:55:00,97.46,97.54,97.46,97.48,63900.0,97.46,97.54,97.46,97.48,63900.0
2009-09-28 11:00:00,97.49,97.54,97.47,97.54,99500.0,97.49,97.54,97.47,97.54,99500.0
2009-09-28 11:05:00,97.55,97.61,97.55,97.58,33500.0,97.55,97.61,97.55,97.58,33500.0
2009-09-28 11:10:00,97.56,97.68,97.42,97.54,223600.0,97.56,97.68,97.42,97.54,223600.0
2009-09-28 11:15:00,97.54,97.62,97.48,97.62,91600.0,97.54,97.62,97.48,97.62,91600.0
2009-09-28 11:20:00,97.61,97.8,97.59,97.67,330200.0,97.61,97.8,97.59,97.67,330200.0
2009-09-28 11:25:00,97.68,97.7,97.62,97.69,106400.0,97.68,97.7,97.62,97.69,106400.0
2009-09-28 11:30:00,97.69,97.75,97.65,97.7,234300.0,97.69,97.75,97.65,97.7,234300.0
2009-09-28 11:35:00,97.7,97.7,97.57,97.61,83200.0,97.7,97.7,97.57,97.61,83200.0
2009-09-28 11:40:00,97.61,97.68,97.49,97.58,232300.0,97.61,97.68,97.49,97.58,232300.0
2009-09-28 11:45:00,97.59,97.64,97.56,97.63,89800.0,97.59,97.64,97.56,97.63,89800.0
2009-09-28 11:50:00,97.62,97.73,97.61,97.65,75000.0,97.62,97.73,97.61,97.65,75000.0
2009-09-28 11:55:00,97.65,97.67,97.59,97.67,33900.0,97.65,97.67,97.59,97.67,33900.0
2009-09-28 12:00:00,97.66,97.75,97.65,97.69,70400.0,97.66,97.75,97.65,97.69,70400.0
2009-09-28 12:05:00,97.7,97.81,97.7,97.71,162000.0,97.7,97.81,97.7,97.71,162000.0
2009-09-28 12:10:00,97.72,97.76,97.68,97.71,41700.0,97.72,97.76,97.68,97.71,41700.0
2009-09-28 12:15:00,97.7,97.72,97.68,97.69,19800.0,97.7,97.72,97.68,97.69,19800.0
2009-09-28 12:20:00,97.69,97.71,97.67,97.68,13100.0,97.69,97.71,97.67,97.68,13100.0
2009-09-28 12:25:00,97.67,97.71,97.67,97.68,21900.0,97.67,97.71,97.67,97.68,21900.0
2009-09-28 12:30:00,97.67,97.71,97.64,97.68,19300.0,97.67,97.71,97.64,97.68,19300.0
2009-09-28 12:35:00,97.68,97.71,97.66,97.68,31300.0,97.68,97.71,97.66,97.68,31300.0
2009-09-28 12:40:00,97.68,97.71,97.66,97.71,51900.0,97.68,97.71,97.66,97.71,51900.0
2009-09-28 12:45:00,97.71,97.73,97.53,97.57,125900.0,97.71,97.73,97.53,97.57,125900.0
2009-09-28 12:50:00,97.58,97.59,97.48,97.52,51000.0,97.58,97.59,97.48,97.52,51000.0
2009-09-28 12:55:00,97.51,97.55,97.45,97.53,63800.0,97.51,97.55,97.45,97.53,63800.0
2009-09-28 13:00:00,97.53,97.53,97.46,97.47,42600.0,97.53,97.53,97.46,97.47,42600.0
2009-09-28 13:05:00,97.47,97.47,97.35,97.43,64500.0,97.47,97.47,97.35,97.43,64500.0
2009-09-28 13:10:00,97.4,97.47,97.39,97.42,25900.0,97.4,97.47,97.39,97.42,25900.0
2009-09-28 13:15:00,97.42,97.42,97.35,97.38,72400.0,97.42,97.42,97.35,97.38,72400.0
2009-09-28 13:20:00,97.37,97.43,97.3,97.34,62500.0,97.37,97.43,97.3,97.34,62500.0
2009-09-28 13:25:00,97.33,97.44,97.3,97.44,37500.0,97.33,97.44,97.3,97.44,37500.0
2009-09-28 13:30:00,97.44,97.49,97.4,97.4,14700.0,97.44,97.49,97.4,97.4,14700.0
2009-09-28 13:35:00,97.38,97.38,97.35,97.36,14200.0,97.38,97.38,97.35,97.36,14200.0
2009-09-28 13:40:00,97.36,97.4,97.36,97.38,17000.0,97.36,97.4,97.36,97.38,17000.0
2009-09-28 13:45:00,97.37,97.37,97.35,97.37,17200.0,97.37,97.37,97.35,97.37,17200.0
2009-09-28 13:50:00,97.37,97.37,97.3,97.31,20800.0,97.37,97.37,97.3,97.31,20800.0
2009-09-28 13:55:00,97.3,97.31,97.28,97.3,17800.0,97.3,97.31,97.28,97.3,17800.0
2009-09-28 14:00:00,97.3,97.39,97.3,97.32,38400.0,97.3,97.39,97.3,97.32,38400.0
2009-09-28 14:05:00,97.32,97.34,97.28,97.29,28900.0,97.32,97.34,97.28,97.29,28900.0
2009-09-28 14:10:00,97.28,97.31,97.26,97.31,40600.0,97.28,97.31,97.26,97.31,40600.0
2009-09-28 14:15:00,97.31,97.34,97.28,97.32,81500.0,97.31,97.34,97.28,97.32,81500.0
2009-09-28 14:20:00,97.32,97.34,97.29,97.3,104500.0,97.32,97.34,97.29,97.3,104500.0
2009-09-28 14:25:00,97.3,97.36,97.28,97.32,75000.0,97.3,97.36,97.28,97.32,75000.0
2009-09-28 14:30:00,97.32,97.32,97.27,97.28,32800.0,97.32,97.32,97.27,97.28,32800.0
2009-09-28 14:35:00,97.28,97.31,97.27,97.31,27200.0,97.28,97.31,97.27,97.31,27200.0
2009-09-28 14:40:00,97.31,97.31,97.25,97.26,24600.0,97.31,97.31,97.25,97.26,24600.0
2009-09-28 14:45:00,97.25,97.29,97.21,97.28,33300.0,97.25,97.29,97.21,97.28,33300.0
2009-09-28 14:50:00,97.28,97.31,97.21,97.24,45500.0,97.28,97.31,97.21,97.24,45500.0
2009-09-28 14:55:00,97.23,97.23,97.13,97.17,157000.0,97.23,97.23,97.13,97.17,157000.0
2009-09-28 15:00:00,97.16,97.2,97.15,97.17,67300.0,97.16,97.2,97.15,97.17,67300.0
2009-09-28 15:05:00,97.17,97.18,97.12,97.15,75600.0,97.17,97.18,97.12,97.15,75600.0
2009-09-28 15:10:00,97.15,97.18,97.13,97.16,58400.0,97.15,97.18,97.13,97.16,58400.0
2009-09-28 15:15:00,97.15,97.3,97.15,97.19,42700.0,97.15,97.3,97.15,97.19,42700.0
2009-09-28 15:20:00,97.18,97.23,97.18,97.2,48900.0,97.18,97.23,97.18,97.2,48900.0
2009-09-28 15:25:00,97.2,97.24,97.19,97.21,53500.0,97.2,97.24,97.19,97.21,53500.0
2009-09-28 15:30:00,97.2,97.24,97.2,97.23,19900.0,97.2,97.24,97.2,97.23,19900.0
2009-09-28 15:35:00,97.24,97.24,97.2,97.21,32400.0,97.24,97.24,97.2,97.21,32400.0
2009-09-28 15:40:00,97.21,97.23,97.13,97.13,73200.0,97.21,97.23,97.13,97.13,73200.0
2009-09-28 15:45:00,97.14,97.15,97.08,97.09,241100.0,97.14,97.15,97.08,97.09,241100.0
2009-09-28 15:50:00,97.08,97.09,97.03,97.03,102900.0,97.08,97.09,97.03,97.03,102900.0
2009-09-28 15:55:00,97.03,97.05,97.0,97.04,156900.0,97.03,97.05,97.0,97.04,156900.0
2009-09-29 09:30:00,97.19,97.39,97.16,97.36,296300.0,97.19,97.39,97.16,97.36,296300.0
2009-09-29 09:35:00,97.37,97.46,97.29,97.35,276100.0,97.37,97.46,97.29,97.35,276100.0
2009-09-29 09:40:00,97.36,97.42,97.29,97.37,353300.0,97.36,97.42,97.29,97.37,353300.0
2009-09-29 09:45:00,97.38,97.38,97.2,97.21,231500.0,97.38,97.38,97.2,97.21,231500.0
2009-09-29 09:50:00,97.24,97.32,97.19,97.2,209800.0,97.24,97.32,97.19,97.2,209800.0
2009-09-29 09:55:00,97.2,97.37,97.13,97.24,243900.0,97.2,97.37,97.13,97.24,243900.0
2009-09-29 10:00:00,97.2,97.22,96.95,97.05,496900.0,97.2,97.22,96.95,97.05,496900.0
2009-09-29 10:05:00,97.06,97.18,97.03,97.18,87900.0,97.06,97.18,97.03,97.18,87900.0
2009-09-29 10:10:00,97.18,97.34,97.1,97.3,138300.0,97.18,97.34,97.1,97.3,138300.0
2009-09-29 10:15:00,97.3,97.35,97.19,97.26,86300.0,97.3,97.35,97.19,97.26,86300.0
2009-09-29 10:20:00,97.27,97.27,97.13,97.13,55200.0,97.27,97.27,97.13,97.13,55200.0
2009-09-29 10:25:00,97.12,97.23,97.1,97.18,36100.0,97.12,97.23,97.1,97.18,36100.0
2009-09-29 10:30:00,97.18,97.23,97.12,97.21,54300.0,97.18,97.23,97.12,97.21,54300.0
2009-09-29 10:35:00,97.23,97.36,97.2,97.35,98700.0,97.23,97.36,97.2,97.35,98700.0
2009-09-29 10:40:00,97.36,97.43,97.28,97.3,132800.0,97.36,97.43,97.28,97.3,132800.0
2009-09-29 10:45:00,97.29,97.36,97.15,97.36,86700.0,97.29,97.36,97.15,97.36,86700.0
2009-09-29 10:50:00,97.36,97.4,97.2,97.3,260600.0,97.36,97.4,97.2,97.3,260600.0
2009-09-29 10:55:00,97.29,97.37,97.25,97.29,81500.0,97.29,97.37,97.25,97.29,81500.0
2009-09-29 11:00:00,97.28,97.28,97.18,97.2,90900.0,97.28,97.28,97.18,97.2,90900.0
2009-09-29 11:05:00,97.2,97.29,97.2,97.22,70700.0,97.2,97.29,97.2,97.22,70700.0
2009-09-29 11:10:00,97.21,97.24,97.16,97.22,57500.0,97.21,97.24,97.16,97.22,57500.0
2009-09-29 11:15:00,97.23,97.3,97.22,97.28,37300.0,97.23,97.3,97.22,97.28,37300.0
2009-09-29 11:20:00,97.29,97.38,97.27,97.36,60600.0,97.29,97.38,97.27,97.36,60600.0
2009-09-29 11:25:00,97.37,97.43,97.34,97.37,195300.0,97.37,97.43,97.34,97.37,195300.0
2009-09-29 11:30:00,97.38,97.45,97.35,97.4,135300.0,97.38,97.45,97.35,97.4,135300.0
2009-09-29 11:35:00,97.39,97.4,97.26,97.29,62900.0,97.39,97.4,97.26,97.29,62900.0
2009-09-29 11:40:00,97.29,97.34,97.27,97.31,43600.0,97.29,97.34,97.27,97.31,43600.0
2009-09-29 11:45:00,97.3,97.33,97.23,97.27,63400.0,97.3,97.33,97.23,97.27,63400.0
2009-09-29 11:50:00,97.27,97.29,97.21,97.29,49600.0,97.27,97.29,97.21,97.29,49600.0
2009-09-29 11:55:00,97.29,97.29,97.21,97.24,39000.0,97.29,97.29,97.21,97.24,39000.0
2009-09-29 12:00:00,97.25,97.31,97.24,97.27,52100.0,97.25,97.31,97.24,97.27,52100.0
2009-09-29 12:05:00,97.27,97.34,97.24,97.34,40200.0,97.27,97.34,97.24,97.34,40200.0
2009-09-29 12:10:00,97.33,97.37,97.24,97.36,74300.0,97.33,97.37,97.24,97.36,74300.0
2009-09-29 12:15:00,97.36,97.37,97.27,97.32,54400.0,97.36,97.37,97.27,97.32,54400.0
2009-09-29 12:20:00,97.34,97.34,97.25,97.27,28100.0,97.34,97.34,97.25,97.27,28100.0
2009-09-29 12:25:00,97.27,97.37,97.27,97.33,43300.0,97.27,97.37,97.27,97.33,43300.0
2009-09-29 12:30:00,97.34,97.41,97.34,97.37,48700.0,97.34,97.41,97.34,97.37,48700.0
2009-09-29 12:35:00,97.36,97.4,97.35,97.36,44400.0,97.36,97.4,97.35,97.36,44400.0
2009-09-29 12:40:00,97.38,97.4,97.36,97.37,29000.0,97.38,97.4,97.36,97.37,29000.0
2009-09-29 12:45:00,97.38,97.56,97.36,97.5,184800.0,97.38,97.56,97.36,97.5,184800.0
2009-09-29 12:50:00,97.51,97.71,97.49,97.67,297000.0,97.51,97.71,97.49,97.67,297000.0
2009-09-29 12:55:00,97.66,97.71,97.58,97.66,223800.0,97.66,97.71,97.58,97.66,223800.0
2009-09-29 13:00:00,97.66,97.69,97.62,97.67,258200.0,97.66,97.69,97.62,97.67,258200.0
2009-09-29 13:05:00,97.67,97.73,97.59,97.6,200900.0,97.67,97.73,97.59,97.6,200900.0
2009-09-29 13:10:00,97.61,97.66,97.59,97.62,104000.0,97.61,97.66,97.59,97.62,104000.0
2009-09-29 13:15:00,97.62,97.62,97.44,97.49,112500.0,97.62,97.62,97.44,97.49,112500.0
2009-09-29 13:20:00,97.48,97.53,97.45,97.5,84100.0,97.48,97.53,97.45,97.5,84100.0
2009-09-29 13:25:00,97.53,97.58,97.42,97.42,158600.0,97.53,97.58,97.42,97.42,158600.0
2009-09-29 13:30:00,97.44,97.46,97.42,97.44,35600.0,97.44,97.46,97.42,97.44,35600.0
2009-09-29 13:35:00,97.45,97.45,97.38,97.43,44700.0,97.45,97.45,97.38,97.43,44700.0
2009-09-29 13:40:00,97.43,97.47,97.42,97.47,44300.0,97.43,97.47,97.42,97.47,44300.0
2009-09-29 13:45:00,97.46,97.49,97.45,97.47,24200.0,97.46,97.49,97.45,97.47,24200.0
2009-09-29 13:50:00,97.47,97.5,97.46,97.49,49300.0,97.47,97.5,97.46,97.49,49300.0
2009-09-29 13:55:00,97.48,97.54,97.35,97.5,112700.0,97.48,97.54,97.35,97.5,112700.0
2009-09-29 14:00:00,97.53,97.54,97.45,97.45,29800.0,97.53,97.54,97.45,97.45,29800.0
2009-09-29 14:05:00,97.46,97.46,97.39,97.41,52900.0,97.46,97.46,97.39,97.41,52900.0
2009-09-29 14:10:00,97.41,97.42,97.38,97.42,35000.0,97.41,97.42,97.38,97.42,35000.0
2009-09-29 14:15:00,97.42,97.42,97.32,97.34,48400.0,97.42,97.42,97.32,97.34,48400.0
2009-09-29 14:20:00,97.35,97.4,97.34,97.39,25000.0,97.35,97.4,97.34,97.39,25000.0
2009-09-29 14:25:00,97.38,97.43,97.37,97.43,32200.0,97.38,97.43,97.37,97.43,32200.0
2009-09-29 14:30:00,97.43,97.5,97.4,97.46,90700.0,97.43,97.5,97.4,97.46,90700.0
2009-09-29 14:35:00,97.45,97.45,97.42,97.42,22900.0,97.45,97.45,97.42,97.42,22900.0
2009-09-29 14:40:00,97.41,97.46,97.41,97.43,42900.0,97.41,97.46,97.41,97.43,42900.0
2009-09-29 14:45:00,97.44,97.46,97.4,97.42,51900.0,97.44,97.46,97.4,97.42,51900.0
2009-09-29 14:50:00,97.43,97.48,97.41,97.44,29200.0,97.43,97.48,97.41,97.44,29200.0
2009-09-29 14:55:00,97.46,97.47,97.42,97.44,36800.0,97.46,97.47,97.42,97.44,36800.0
2009-09-29 15:00:00,97.45,97.49,97.44,97.48,36300.0,97.45,97.49,97.44,97.48,36300.0
2009-09-29 15:05:00,97.48,97.53,97.47,97.49,51300.0,97.48,97.53,97.47,97.49,51300.0
2009-09-29 15:10:00,97.49,97.53,97.47,97.48,33000.0,97.49,97.53,97.47,97.48,33000.0
2009-09-29 15:15:00,97.47,97.48,97.43,97.44,31100.0,97.47,97.48,97.43,97.44,31100.0
2009-09-29 15:20:00,97.44,97.45,97.41,97.45,32900.0,97.44,97.45,97.41,97.45,32900.0
2009-09-29 15:25:00,97.45,97.49,97.4,97.41,41600.0,97.45,97.49,97.4,97.41,41600.0
2009-09-29 15:30:00,97.4,97.45,97.39,97.41,62500.0,97.4,97.45,97.39,97.41,62500.0
2009-09-29 15:35:00,97.4,97.42,97.36,97.4,46700.0,97.4,97.42,97.36,97.4,46700.0
2009-09-29 15:40:00,97.39,97.4,97.34,97.4,75500.0,97.39,97.4,97.34,97.4,75500.0
2009-09-29 15:45:00,97.39,97.41,97.35,97.36,168200.0,97.39,97.41,97.35,97.36,168200.0
2009-09-29 15:50:00,97.36,97.38,97.34,97.35,193200.0,97.36,97.38,97.34,97.35,193200.0
2009-09-29 15:55:00,97.35,97.42,97.33,97.42,214000.0,97.35,97.42,97.33,97.42,214000.0
2009-09-30 09:30:00,98.31,98.41,98.29,98.31,511500.0,98.31,98.41,98.29,98.31,511500.0
2009-09-30 09:35:00,98.3,98.34,98.25,98.26,300400.0,98.3,98.34,98.25,98.26,300400.0
2009-09-30 09:40:00,98.26,98.28,97.92,97.96,457900.0,98.26,98.28,97.92,97.96,457900.0
2009-09-30 09:45:00,97.95,98.0,97.88,97.93,380300.0,97.95,98.0,97.88,97.93,380300.0
2009-09-30 09:50:00,97.93,97.95,97.77,97.91,274500.0,97.93,97.95,97.77,97.91,274500.0
2009-09-30 09:55:00,97.9,97.92,97.65,97.7,320100.0,97.9,97.92,97.65,97.7,320100.0
2009-09-30 10:00:00,97.68,97.78,97.56,97.69,304400.0,97.68,97.78,97.56,97.69,304400.0
2009-09-30 10:05:00,97.69,97.77,97.61,97.74,271600.0,97.69,97.77,97.61,97.74,271600.0
2009-09-30 10:10:00,97.75,97.87,97.71,97.82,211500.0,97.75,97.87,97.71,97.82,211500.0
2009-09-30 10:15:00,97.83,97.84,97.71,97.81,469800.0,97.83,97.84,97.71,97.81,469800.0
2009-09-30 10:20:00,97.81,97.82,97.76,97.77,117100.0,97.81,97.82,97.76,97.77,117100.0
2009-09-30 10:25:00,97.77,97.83,97.75,97.78,81800.0,97.77,97.83,97.75,97.78,81800.0
2009-09-30 10:30:00,97.79,97.94,97.79,97.92,202500.0,97.79,97.94,97.79,97.92,202500.0
2009-09-30 10:35:00,97.93,98.03,97.91,97.98,203800.0,97.93,98.03,97.91,97.98,203800.0
2009-09-30 10:40:00,97.98,98.09,97.95,98.09,159700.0,97.98,98.09,97.95,98.09,159700.0
2009-09-30 10:45:00,98.09,98.14,98.02,98.03,155500.0,98.09,98.14,98.02,98.03,155500.0
2009-09-30 10:50:00,98.04,98.11,98.02,98.02,189400.0,98.04,98.11,98.02,98.02,189400.0
2009-09-30 10:55:00,98.01,98.08,97.8,98.04,192600.0,98.01,98.08,97.8,98.04,192600.0
2009-09-30 11:00:00,98.04,98.16,98.02,98.15,178100.0,98.04,98.16,98.02,98.15,178100.0
2009-09-30 11:05:00,98.14,98.2,98.13,98.14,279900.0,98.14,98.2,98.13,98.14,279900.0
2009-09-30 11:10:00,98.14,98.16,98.12,98.13,104900.0,98.14,98.16,98.12,98.13,104900.0
2009-09-30 11:15:00,98.12,98.18,98.08,98.18,106500.0,98.12,98.18,98.08,98.18,106500.0
2009-09-30 11:20:00,98.18,98.26,98.15,98.2,143900.0,98.18,98.26,98.15,98.2,143900.0
2009-09-30 11:25:00,98.2,98.27,98.2,98.21,145400.0,98.2,98.27,98.2,98.21,145400.0
2009-09-30 11:30:00,98.22,98.34,98.21,98.34,210400.0,98.22,98.34,98.21,98.34,210400.0
2009-09-30 11:35:00,98.35,98.39,98.32,98.34,252500.0,98.35,98.39,98.32,98.34,252500.0
2009-09-30 11:40:00,98.32,98.39,98.3,98.35,163000.0,98.32,98.39,98.3,98.35,163000.0
2009-09-30 11:45:00,98.34,98.47,98.33,98.41,327300.0,98.34,98.47,98.33,98.41,327300.0
2009-09-30 11:50:00,98.42,98.49,98.42,98.47,197900.0,98.42,98.49,98.42,98.47,197900.0
2009-09-30 11:55:00,98.47,98.53,98.44,98.5,259400.0,98.47,98.53,98.44,98.5,259400.0
2009-09-30 12:00:00,98.51,98.52,98.47,98.48,92800.0,98.51,98.52,98.47,98.48,92800.0
2009-09-30 12:05:00,98.49,98.52,98.4,98.52,252400.0,98.49,98.52,98.4,98.52,252400.0
2009-09-30 12:10:00,98.51,98.54,98.45,98.52,110200.0,98.51,98.54,98.45,98.52,110200.0
2009-09-30 12:15:00,98.53,98.84,98.52,98.76,585200.0,98.53,98.84,98.52,98.76,585200.0
2009-09-30 12:20:00,98.76,98.86,98.45,98.78,257800.0,98.76,98.86,98.45,98.78,257800.0
2009-09-30 12:25:00,98.77,98.92,98.75,98.91,315800.0,98.77,98.92,98.75,98.91,315800.0
2009-09-30 12:30:00,98.92,98.94,98.8,98.81,188300.0,98.92,98.94,98.8,98.81,188300.0
2009-09-30 12:35:00,98.81,98.87,98.78,98.79,131300.0,98.81,98.87,98.78,98.79,131300.0
2009-09-30 12:40:00,98.78,98.92,98.77,98.91,179700.0,98.78,98.92,98.77,98.91,179700.0
2009-09-30 12:45:00,98.91,99.0,98.84,98.9,258100.0,98.91,99.0,98.84,98.9,258100.0
2009-09-30 12:50:00,98.9,99.06,98.89,98.97,601500.0,98.9,99.06,98.89,98.97,601500.0
2009-09-30 12:55:00,98.96,98.99,98.85,98.88,151700.0,98.96,98.99,98.85,98.88,151700.0
2009-09-30 13:00:00,98.89,98.97,98.89,98.94,177100.0,98.89,98.97,98.89,98.94,177100.0
2009-09-30 13:05:00,98.95,98.98,98.91,98.91,313600.0,98.95,98.98,98.91,98.91,313600.0
2009-09-30 13:10:00,98.92,98.93,98.85,98.86,343000.0,98.92,98.93,98.85,98.86,343000.0
2009-09-30 13:15:00,98.86,98.87,98.75,98.79,289500.0,98.86,98.87,98.75,98.79,289500.0
2009-09-30 13:20:00,98.8,98.84,98.78,98.83,129000.0,98.8,98.84,98.78,98.83,129000.0
2009-09-30 13:25:00,98.83,98.94,98.77,98.94,202200.0,98.83,98.94,98.77,98.94,202200.0
2009-09-30 13:30:00,98.93,98.95,98.89,98.92,123000.0,98.93,98.95,98.89,98.92,123000.0
2009-09-30 13:35:00,98.92,98.97,98.89,98.92,89600.0,98.92,98.97,98.89,98.92,89600.0
2009-09-30 13:40:00,98.91,98.95,98.89,98.95,99400.0,98.91,98.95,98.89,98.95,99400.0
2009-09-30 13:45:00,98.96,98.97,98.9,98.94,143800.0,98.96,98.97,98.9,98.94,143800.0
2009-09-30 13:50:00,98.94,99.02,98.93,98.99,225400.0,98.94,99.02,98.93,98.99,225400.0
2009-09-30 13:55:00,99.0,99.04,98.96,99.0,183700.0,99.0,99.04,98.96,99.0,183700.0
2009-09-30 14:00:00,99.0,99.03,98.88,98.93,189900.0,99.0,99.03,98.88,98.93,189900.0
2009-09-30 14:05:00,98.93,98.94,98.86,98.86,175400.0,98.93,98.94,98.86,98.86,175400.0
2009-09-30 14:10:00,98.86,98.93,98.84,98.91,130900.0,98.86,98.93,98.84,98.91,130900.0
2009-09-30 14:15:00,98.92,98.94,98.9,98.92,118000.0,98.92,98.94,98.9,98.92,118000.0
2009-09-30 14:20:00,98.92,98.94,98.9,98.92,162000.0,98.92,98.94,98.9,98.92,162000.0
2009-09-30 14:25:00,98.92,98.96,98.84,98.9,281600.0,98.92,98.96,98.84,98.9,281600.0
2009-09-30 14:30:00,98.91,98.92,98.86,98.87,174700.0,98.91,98.92,98.86,98.87,174700.0
2009-09-30 14:35:00,98.88,98.91,98.82,98.84,110900.0,98.88,98.91,98.82,98.84,110900.0
2009-09-30 14:40:00,98.85,98.88,98.77,98.84,152700.0,98.85,98.88,98.77,98.84,152700.0
2009-09-30 14:45:00,98.85,98.88,98.84,98.87,97800.0,98.85,98.88,98.84,98.87,97800.0
2009-09-30 14:50:00,98.87,98.89,98.83,98.84,235200.0,98.87,98.89,98.83,98.84,235200.0
2009-09-30 14:55:00,98.85,98.9,98.84,98.85,81800.0,98.85,98.9,98.84,98.85,81800.0
2009-09-30 15:00:00,98.85,98.88,98.79,98.81,142500.0,98.85,98.88,98.79,98.81,142500.0
2009-09-30 15:05:00,98.8,98.81,98.67,98.7,157500.0,98.8,98.81,98.67,98.7,157500.0
2009-09-30 15:10:00,98.7,98.71,98.63,98.64,121000.0,98.7,98.71,98.63,98.64,121000.0
2009-09-30 15:15:00,98.65,98.72,98.6,98.71,184500.0,98.65,98.72,98.6,98.71,184500.0
2009-09-30 15:20:00,98.71,98.73,98.69,98.69,36500.0,98.71,98.73,98.69,98.69,36500.0
2009-09-30 15:25:00,98.68,98.72,98.64,98.66,125900.0,98.68,98.72,98.64,98.66,125900.0
2009-09-30 15:30:00,98.66,98.74,98.65,98.73,67700.0,98.66,98.74,98.65,98.73,67700.0
2009-09-30 15:35:00,98.73,98.75,98.69,98.71,133500.0,98.73,98.75,98.69,98.71,133500.0
2009-09-30 15:40:00,98.7,98.72,98.65,98.68,214900.0,98.7,98.72,98.65,98.68,214900.0
2009-09-30 15:45:00,98.69,98.75,98.65,98.75,172000.0,98.69,98.75,98.65,98.75,172000.0
2009-09-30 15:50:00,98.75,98.85,98.74,98.84,355700.0,98.75,98.85,98.74,98.84,355700.0
2009-09-30 15:55:00,98.85,98.9,98.8,98.85,358200.0,98.85,98.9,98.8,98.85,358200.0
2009-10-01 09:30:00,98.84,98.86,98.78,98.79,251500.0,98.84,98.86,98.78,98.79,251500.0
2009-10-01 09:35:00,98.8,98.81,98.51,98.59,333200.0,98.8,98.81,98.51,98.59,333200.0
2009-10-01 09:40:00,98.58,98.68,98.54,98.6,238100.0,98.58,98.68,98.54,98.6,238100.0
2009-10-01 09:45:00,98.6,98.75,98.57,98.75,262400.0,98.6,98.75,98.57,98.75,262400.0
2009-10-01 09:50:00,98.74,98.74,98.61,98.65,106700.0,98.74,98.74,98.61,98.65,106700.0
2009-10-01 09:55:00,98.67,98.73,98.64,98.72,159800.0,98.67,98.73,98.64,98.72,159800.0
2009-10-01 10:00:00,98.72,98.8,98.56,98.61,332100.0,98.72,98.8,98.56,98.61,332100.0
2009-10-01 10:05:00,98.62,98.7,98.52,98.58,258700.0,98.62,98.7,98.52,98.58,258700.0
2009-10-01 10:10:00,98.57,98.65,98.56,98.57,104500.0,98.57,98.65,98.56,98.57,104500.0
2009-10-01 10:15:00,98.58,98.58,98.3,98.35,289600.0,98.58,98.58,98.3,98.35,289600.0
2009-10-01 10:20:00,98.31,98.36,98.21,98.36,176600.0,98.31,98.36,98.21,98.36,176600.0
2009-10-01 10:25:00,98.36,98.41,98.32,98.37,106100.0,98.36,98.41,98.32,98.37,106100.0
2009-10-01 10:30:00,98.38,98.42,98.32,98.41,71100.0,98.38,98.42,98.32,98.41,71100.0
2009-10-01 10:35:00,98.42,98.59,98.41,98.51,80500.0,98.42,98.59,98.41,98.51,80500.0
2009-10-01 10:40:00,98.51,98.65,98.5,98.53,111600.0,98.51,98.65,98.5,98.53,111600.0
2009-10-01 10:45:00,98.53,98.55,98.43,98.46,50800.0,98.53,98.55,98.43,98.46,50800.0
2009-10-01 10:50:00,98.45,98.55,98.37,98.54,86000.0,98.45,98.55,98.37,98.54,86000.0
2009-10-01 10:55:00,98.52,98.6,98.49,98.54,169200.0,98.52,98.6,98.49,98.54,169200.0
2009-10-01 11:00:00,98.54,98.54,98.31,98.34,189500.0,98.54,98.54,98.31,98.34,189500.0
2009-10-01 11:05:00,98.32,98.38,98.15,98.18,166000.0,98.32,98.38,98.15,98.18,166000.0
2009-10-01 11:10:00,98.19,98.25,98.1,98.25,121900.0,98.19,98.25,98.1,98.25,121900.0
2009-10-01 11:15:00,98.25,98.39,98.17,98.28,75400.0,98.25,98.39,98.17,98.28,75400.0
2009-10-01 11:20:00,98.29,98.39,98.23,98.26,71300.0,98.29,98.39,98.23,98.26,71300.0
2009-10-01 11:25:00,98.29,98.31,98.07,98.14,139900.0,98.29,98.31,98.07,98.14,139900.0
2009-10-01 11:30:00,98.14,98.18,97.94,97.95,213400.0,98.14,98.18,97.94,97.95,213400.0
2009-10-01 11:35:00,97.95,98.04,97.88,97.99,499600.0,97.95,98.04,97.88,97.99,499600.0
2009-10-01 11:40:00,97.97,98.1,97.93,98.05,251400.0,97.97,98.1,97.93,98.05,251400.0
2009-10-01 11:45:00,98.06,98.06,97.97,97.98,51800.0,98.06,98.06,97.97,97.98,51800.0
2009-10-01 11:50:00,97.99,98.03,97.95,98.01,156200.0,97.99,98.03,97.95,98.01,156200.0
2009-10-01 11:55:00,98.01,98.04,97.88,97.95,222500.0,98.01,98.04,97.88,97.95,222500.0
2009-10-01 12:00:00,97.95,98.02,97.93,97.99,383500.0,97.95,98.02,97.93,97.99,383500.0
2009-10-01 12:05:00,97.98,98.1,97.94,98.1,280700.0,97.98,98.1,97.94,98.1,280700.0
2009-10-01 12:10:00,98.11,98.16,98.08,98.14,96700.0,98.11,98.16,98.08,98.14,96700.0
2009-10-01 12:15:00,98.15,98.28,98.14,98.25,59200.0,98.15,98.28,98.14,98.25,59200.0
2009-10-01 12:20:00,98.25,98.33,98.22,98.32,80800.0,98.25,98.33,98.22,98.32,80800.0
2009-10-01 12:25:00,98.31,98.36,98.31,98.34,119300.0,98.31,98.36,98.31,98.34,119300.0
2009-10-01 12:30:00,98.35,98.37,98.33,98.33,108700.0,98.35,98.37,98.33,98.33,108700.0
2009-10-01 12:35:00,98.32,98.35,98.29,98.3,52700.0,98.32,98.35,98.29,98.3,52700.0
2009-10-01 12:40:00,98.3,98.35,98.28,98.29,37500.0,98.3,98.35,98.28,98.29,37500.0
2009-10-01 12:45:00,98.28,98.29,98.24,98.25,29000.0,98.28,98.29,98.24,98.25,29000.0
2009-10-01 12:50:00,98.26,98.32,98.22,98.32,33100.0,98.26,98.32,98.22,98.32,33100.0
2009-10-01 12:55:00,98.33,98.36,98.28,98.33,28800.0,98.33,98.36,98.28,98.33,28800.0
2009-10-01 13:00:00,98.34,98.37,98.27,98.29,175000.0,98.34,98.37,98.27,98.29,175000.0
2009-10-01 13:05:00,98.31,98.33,98.24,98.25,94900.0,98.31,98.33,98.24,98.25,94900.0
2009-10-01 13:10:00,98.25,98.26,98.15,98.18,247700.0,98.25,98.26,98.15,98.18,247700.0
2009-10-01 13:15:00,98.18,98.2,98.04,98.06,114700.0,98.18,98.2,98.04,98.06,114700.0
2009-10-01 13:20:00,98.05,98.11,97.99,98.03,125700.0,98.05,98.11,97.99,98.03,125700.0
2009-10-01 13:25:00,98.02,98.09,98.02,98.02,88500.0,98.02,98.09,98.02,98.02,88500.0
2009-10-01 13:30:00,98.04,98.14,98.03,98.12,74300.0,98.04,98.14,98.03,98.12,74300.0
2009-10-01 13:35:00,98.09,98.15,98.08,98.15,28300.0,98.09,98.15,98.08,98.15,28300.0
2009-10-01 13:40:00,98.14,98.27,98.14,98.26,79100.0,98.14,98.27,98.14,98.26,79100.0
2009-10-01 13:45:00,98.27,98.28,98.2,98.23,71500.0,98.27,98.28,98.2,98.23,71500.0
2009-10-01 13:50:00,98.21,98.25,98.16,98.16,24600.0,98.21,98.25,98.16,98.16,24600.0
2009-10-01 13:55:00,98.17,98.2,98.11,98.14,27200.0,98.17,98.2,98.11,98.14,27200.0
2009-10-01 14:00:00,98.12,98.12,98.07,98.1,46800.0,98.12,98.12,98.07,98.1,46800.0
2009-10-01 14:05:00,98.11,98.22,98.03,98.22,30400.0,98.11,98.22,98.03,98.22,30400.0
2009-10-01 14:10:00,98.22,98.36,98.21,98.35,43600.0,98.22,98.36,98.21,98.35,43600.0
2009-10-01 14:15:00,98.35,98.37,98.27,98.27,41100.0,98.35,98.37,98.27,98.27,41100.0
2009-10-01 14:20:00,98.27,98.27,98.15,98.2,115700.0,98.27,98.27,98.15,98.2,115700.0
2009-10-01 14:25:00,98.2,98.3,98.14,98.27,90000.0,98.2,98.3,98.14,98.27,90000.0
2009-10-01 14:30:00,98.26,98.27,98.18,98.22,46400.0,98.26,98.27,98.18,98.22,46400.0
2009-10-01 14:35:00,98.23,98.23,98.14,98.14,23600.0,98.23,98.23,98.14,98.14,23600.0
2009-10-01 14:40:00,98.15,98.15,98.06,98.06,78100.0,98.15,98.15,98.06,98.06,78100.0
2009-10-01 14:45:00,98.06,98.12,98.05,98.09,91500.0,98.06,98.12,98.05,98.09,91500.0
2009-10-01 14:50:00,98.09,98.13,98.08,98.09,27100.0,98.09,98.13,98.08,98.09,27100.0
2009-10-01 14:55:00,98.1,98.1,98.04,98.06,41200.0,98.1,98.1,98.04,98.06,41200.0
2009-10-01 15:00:00,98.06,98.07,98.0,98.0,38500.0,98.06,98.07,98.0,98.0,38500.0
2009-10-01 15:05:00,98.01,98.01,97.96,97.96,55200.0,98.01,98.01,97.96,97.96,55200.0
2009-10-01 15:10:00,97.97,98.02,97.95,98.0,75300.0,97.97,98.02,97.95,98.0,75300.0
2009-10-01 15:15:00,98.0,98.08,98.0,98.07,68100.0,98.0,98.08,98.0,98.07,68100.0
2009-10-01 15:20:00,98.07,98.08,98.03,98.06,48200.0,98.07,98.08,98.03,98.06,48200.0
2009-10-01 15:25:00,98.07,98.07,98.0,98.0,61200.0,98.07,98.07,98.0,98.0,61200.0
2009-10-01 15:30:00,97.99,98.1,97.99,98.05,69600.0,97.99,98.1,97.99,98.05,69600.0
2009-10-01 15:35:00,98.05,98.11,98.05,98.09,150200.0,98.05,98.11,98.05,98.09,150200.0
2009-10-01 15:40:00,98.08,98.18,98.08,98.14,132800.0,98.08,98.18,98.08,98.14,132800.0
2009-10-01 15:45:00,98.13,98.17,98.12,98.14,80600.0,98.13,98.17,98.12,98.14,80600.0
2009-10-01 15:50:00,98.14,98.14,97.96,97.96,181000.0,98.14,98.14,97.96,97.96,181000.0
2009-10-01 15:55:00,97.95,97.99,97.91,97.91,233600.0,97.95,97.99,97.91,97.91,233600.0
2009-10-02 09:30:00,97.84,97.88,97.74,97.83,353600.0,97.84,97.88,97.74,97.83,353600.0
2009-10-02 09:35:00,97.84,98.3,97.84,98.2,661500.0,97.84,98.3,97.84,98.2,661500.0
2009-10-02 09:40:00,98.2,98.39,98.12,98.33,302200.0,98.2,98.39,98.12,98.33,302200.0
2009-10-02 09:45:00,98.32,98.49,98.25,98.41,370100.0,98.32,98.49,98.25,98.41,370100.0
2009-10-02 09:50:00,98.4,98.75,98.38,98.61,474500.0,98.4,98.75,98.38,98.61,474500.0
2009-10-02 09:55:00,98.61,98.63,98.47,98.48,206900.0,98.61,98.63,98.47,98.48,206900.0
2009-10-02 10:00:00,98.46,98.71,98.41,98.66,362200.0,98.46,98.71,98.41,98.66,362200.0
2009-10-02 10:05:00,98.65,98.66,98.44,98.47,123700.0,98.65,98.66,98.44,98.47,123700.0
2009-10-02 10:10:00,98.47,98.6,98.45,98.56,274000.0,98.47,98.6,98.45,98.56,274000.0
2009-10-02 10:15:00,98.56,98.68,98.53,98.57,222800.0,98.56,98.68,98.53,98.57,222800.0
2009-10-02 10:20:00,98.57,98.7,98.57,98.58,94000.0,98.57,98.7,98.57,98.58,94000.0
2009-10-02 10:25:00,98.61,98.8,98.6,98.7,232500.0,98.61,98.8,98.6,98.7,232500.0
2009-10-02 10:30:00,98.71,98.86,98.7,98.82,356000.0,98.71,98.86,98.7,98.82,356000.0
2009-10-02 10:35:00,98.81,98.85,98.64,98.64,198000.0,98.81,98.85,98.64,98.64,198000.0
2009-10-02 10:40:00,98.63,98.65,98.57,98.6,241700.0,98.63,98.65,98.57,98.6,241700.0
2009-10-02 10:45:00,98.63,98.65,98.52,98.57,100600.0,98.63,98.65,98.52,98.57,100600.0
2009-10-02 10:50:00,98.56,98.6,98.47,98.51,88400.0,98.56,98.6,98.47,98.51,88400.0
2009-10-02 10:55:00,98.51,98.54,98.47,98.49,54200.0,98.51,98.54,98.47,98.49,54200.0
2009-10-02 11:00:00,98.49,98.54,98.38,98.39,124800.0,98.49,98.54,98.38,98.39,124800.0
2009-10-02 11:05:00,98.39,98.47,98.35,98.39,72300.0,98.39,98.47,98.35,98.39,72300.0
2009-10-02 11:10:00,98.4,98.43,98.2,98.29,128100.0,98.4,98.43,98.2,98.29,128100.0
2009-10-02 11:15:00,98.29,98.46,98.27,98.43,92200.0,98.29,98.46,98.27,98.43,92200.0
2009-10-02 11:20:00,98.45,98.47,98.36,98.47,101700.0,98.45,98.47,98.36,98.47,101700.0
2009-10-02 11:25:00,98.46,98.51,98.39,98.41,54800.0,98.46,98.51,98.39,98.41,54800.0
2009-10-02 11:30:00,98.42,98.52,98.41,98.47,68900.0,98.42,98.52,98.41,98.47,68900.0
2009-10-02 11:35:00,98.45,98.45,98.33,98.38,77500.0,98.45,98.45,98.33,98.38,77500.0
2009-10-02 11:40:00,98.37,98.37,98.23,98.3,52200.0,98.37,98.37,98.23,98.3,52200.0
2009-10-02 11:45:00,98.32,98.35,98.25,98.3,46000.0,98.32,98.35,98.25,98.3,46000.0
2009-10-02 11:50:00,98.31,98.35,98.3,98.35,33800.0,98.31,98.35,98.3,98.35,33800.0
2009-10-02 11:55:00,98.35,98.4,98.3,98.39,65500.0,98.35,98.4,98.3,98.39,65500.0
2009-10-02 12:00:00,98.4,98.54,98.39,98.54,38900.0,98.4,98.54,98.39,98.54,38900.0
2009-10-02 12:05:00,98.54,98.54,98.43,98.47,61500.0,98.54,98.54,98.43,98.47,61500.0
2009-10-02 12:10:00,98.46,98.5,98.39,98.4,62500.0,98.46,98.5,98.39,98.4,62500.0
2009-10-02 12:15:00,98.4,98.46,98.36,98.4,66100.0,98.4,98.46,98.36,98.4,66100.0
2009-10-02 12:20:00,98.39,98.43,98.37,98.41,29800.0,98.39,98.43,98.37,98.41,29800.0
2009-10-02 12:25:00,98.4,98.41,98.33,98.37,56900.0,98.4,98.41,98.33,98.37,56900.0
2009-10-02 12:30:00,98.38,98.45,98.37,98.42,32900.0,98.38,98.45,98.37,98.42,32900.0
2009-10-02 12:35:00,98.42,98.43,98.36,98.37,29600.0,98.42,98.43,98.36,98.37,29600.0
2009-10-02 12:40:00,98.38,98.42,98.3,98.32,96300.0,98.38,98.42,98.3,98.32,96300.0
2009-10-02 12:45:00,98.32,98.33,98.27,98.32,37700.0,98.32,98.33,98.27,98.32,37700.0
2009-10-02 12:50:00,98.31,98.34,98.23,98.23,21100.0,98.31,98.34,98.23,98.23,21100.0
2009-10-02 12:55:00,98.23,98.26,98.18,98.26,95000.0,98.23,98.26,98.18,98.26,95000.0
2009-10-02 13:00:00,98.26,98.35,98.24,98.26,51300.0,98.26,98.35,98.24,98.26,51300.0
2009-10-02 13:05:00,98.26,98.43,98.26,98.41,43500.0,98.26,98.43,98.26,98.41,43500.0
2009-10-02 13:10:00,98.41,98.49,98.4,98.44,33800.0,98.41,98.49,98.4,98.44,33800.0
2009-10-02 13:15:00,98.45,98.49,98.4,98.4,50200.0,98.45,98.49,98.4,98.4,50200.0
2009-10-02 13:20:00,98.39,98.44,98.38,98.43,57400.0,98.39,98.44,98.38,98.43,57400.0
2009-10-02 13:25:00,98.42,98.47,98.42,98.46,54800.0,98.42,98.47,98.42,98.46,54800.0
2009-10-02 13:30:00,98.46,98.47,98.41,98.42,27100.0,98.46,98.47,98.41,98.42,27100.0
2009-10-02 13:35:00,98.43,98.43,98.31,98.31,39400.0,98.43,98.43,98.31,98.31,39400.0
2009-10-02 13:40:00,98.31,98.41,98.27,98.39,46100.0,98.31,98.41,98.27,98.39,46100.0
2009-10-02 13:45:00,98.38,98.45,98.37,98.43,38000.0,98.38,98.45,98.37,98.43,38000.0
2009-10-02 13:50:00,98.41,98.5,98.4,98.43,78800.0,98.41,98.5,98.4,98.43,78800.0
2009-10-02 13:55:00,98.43,98.47,98.42,98.43,30700.0,98.43,98.47,98.42,98.43,30700.0
2009-10-02 14:00:00,98.42,98.42,98.35,98.39,50000.0,98.42,98.42,98.35,98.39,50000.0
2009-10-02 14:05:00,98.42,98.49,98.41,98.42,19000.0,98.42,98.49,98.41,98.42,19000.0
2009-10-02 14:10:00,98.43,98.45,98.38,98.41,30500.0,98.43,98.45,98.38,98.41,30500.0
2009-10-02 14:15:00,98.42,98.45,98.36,98.41,45400.0,98.42,98.45,98.36,98.41,45400.0
2009-10-02 14:20:00,98.43,98.43,98.36,98.37,64200.0,98.43,98.43,98.36,98.37,64200.0
2009-10-02 14:25:00,98.36,98.41,98.35,98.36,27300.0,98.36,98.41,98.35,98.36,27300.0
2009-10-02 14:30:00,98.37,98.4,98.36,98.37,39800.0,98.37,98.4,98.36,98.37,39800.0
2009-10-02 14:35:00,98.37,98.37,98.31,98.34,66400.0,98.37,98.37,98.31,98.34,66400.0
2009-10-02 14:40:00,98.34,98.38,98.32,98.37,67200.0,98.34,98.38,98.32,98.37,67200.0
2009-10-02 14:45:00,98.38,98.4,98.37,98.37,31700.0,98.38,98.4,98.37,98.37,31700.0
2009-10-02 14:50:00,98.37,98.41,98.33,98.33,30700.0,98.37,98.41,98.33,98.33,30700.0
2009-10-02 14:55:00,98.34,98.35,98.3,98.32,61500.0,98.34,98.35,98.3,98.32,61500.0
2009-10-02 15:00:00,98.31,98.31,98.27,98.3,35000.0,98.31,98.31,98.27,98.3,35000.0
2009-10-02 15:05:00,98.29,98.33,98.28,98.32,31100.0,98.29,98.33,98.28,98.32,31100.0
2009-10-02 15:10:00,98.33,98.34,98.3,98.31,37100.0,98.33,98.34,98.3,98.31,37100.0
2009-10-02 15:15:00,98.32,98.33,98.26,98.32,39100.0,98.32,98.33,98.26,98.32,39100.0
2009-10-02 15:20:00,98.32,98.36,98.31,98.31,51200.0,98.32,98.36,98.31,98.31,51200.0
2009-10-02 15:25:00,98.3,98.34,98.28,98.3,36300.0,98.3,98.34,98.28,98.3,36300.0
2009-10-02 15:30:00,98.3,98.36,98.28,98.36,61200.0,98.3,98.36,98.28,98.36,61200.0
2009-10-02 15:35:00,98.36,98.36,98.3,98.3,38500.0,98.36,98.36,98.3,98.3,38500.0
2009-10-02 15:40:00,98.29,98.32,98.28,98.31,46400.0,98.29,98.32,98.28,98.31,46400.0
2009-10-02 15:45:00,98.32,98.34,98.27,98.3,131300.0,98.32,98.34,98.27,98.3,131300.0
2009-10-02 15:50:00,98.29,98.31,98.26,98.31,139400.0,98.29,98.31,98.26,98.31,139400.0
2009-10-02 15:55:00,98.3,98.36,98.29,98.35,254300.0,98.3,98.36,98.29,98.35,254300.0
2009-10-05 09:30:00,98.48,98.53,98.44,98.51,143600.0,98.48,98.53,98.44,98.51,143600.0
2009-10-05 09:35:00,98.51,98.52,98.36,98.41,166300.0,98.51,98.52,98.36,98.41,166300.0
2009-10-05 09:40:00,98.41,98.61,98.4,98.58,157100.0,98.41,98.61,98.4,98.58,157100.0
2009-10-05 09:45:00,98.59,98.73,98.59,98.65,133700.0,98.59,98.73,98.59,98.65,133700.0
2009-10-05 09:50:00,98.64,98.74,98.64,98.74,111400.0,98.64,98.74,98.64,98.74,111400.0
2009-10-05 09:55:00,98.73,98.76,98.63,98.65,219200.0,98.73,98.76,98.63,98.65,219200.0
2009-10-05 10:00:00,98.66,98.74,98.53,98.56,189900.0,98.66,98.74,98.53,98.56,189900.0
2009-10-05 10:05:00,98.55,98.62,98.39,98.44,121000.0,98.55,98.62,98.39,98.44,121000.0
2009-10-05 10:10:00,98.46,98.63,98.43,98.58,162400.0,98.46,98.63,98.43,98.58,162400.0
2009-10-05 10:15:00,98.58,98.67,98.58,98.65,62600.0,98.58,98.67,98.58,98.65,62600.0
2009-10-05 10:20:00,98.67,98.71,98.6,98.67,76600.0,98.67,98.71,98.6,98.67,76600.0
2009-10-05 10:25:00,98.66,98.7,98.58,98.63,50700.0,98.66,98.7,98.58,98.63,50700.0
2009-10-05 10:30:00,98.64,98.67,98.46,98.46,102800.0,98.64,98.67,98.46,98.46,102800.0
2009-10-05 10:35:00,98.46,98.56,98.45,98.49,104300.0,98.46,98.56,98.45,98.49,104300.0
2009-10-05 10:40:00,98.49,98.5,98.44,98.46,59100.0,98.49,98.5,98.44,98.46,59100.0
2009-10-05 10:45:00,98.47,98.48,98.37,98.46,76900.0,98.47,98.48,98.37,98.46,76900.0
2009-10-05 10:50:00,98.47,98.51,98.4,98.49,75600.0,98.47,98.51,98.4,98.49,75600.0
2009-10-05 10:55:00,98.48,98.58,98.47,98.55,59800.0,98.48,98.58,98.47,98.55,59800.0
2009-10-05 11:00:00,98.54,98.59,98.47,98.5,78100.0,98.54,98.59,98.47,98.5,78100.0
2009-10-05 11:05:00,98.52,98.55,98.47,98.47,52200.0,98.52,98.55,98.47,98.47,52200.0
2009-10-05 11:10:00,98.46,98.49,98.42,98.47,82900.0,98.46,98.49,98.42,98.47,82900.0
2009-10-05 11:15:00,98.46,98.5,98.45,98.5,35500.0,98.46,98.5,98.45,98.5,35500.0
2009-10-05 11:20:00,98.5,98.53,98.44,98.45,32500.0,98.5,98.53,98.44,98.45,32500.0
2009-10-05 11:25:00,98.45,98.48,98.4,98.45,73300.0,98.45,98.48,98.4,98.45,73300.0
2009-10-05 11:30:00,98.44,98.52,98.44,98.49,57900.0,98.44,98.52,98.44,98.49,57900.0
2009-10-05 11:35:00,98.48,98.51,98.41,98.43,50100.0,98.48,98.51,98.41,98.43,50100.0
2009-10-05 11:40:00,98.44,98.65,98.43,98.63,100800.0,98.44,98.65,98.43,98.63,100800.0
2009-10-05 11:45:00,98.63,98.72,98.63,98.71,37000.0,98.63,98.72,98.63,98.71,37000.0
2009-10-05 11:50:00,98.71,98.79,98.69,98.75,129000.0,98.71,98.79,98.69,98.75,129000.0
2009-10-05 11:55:00,98.76,99.02,98.72,98.84,372600.0,98.76,99.02,98.72,98.84,372600.0
2009-10-05 12:00:00,98.84,99.13,98.84,99.06,316400.0,98.84,99.13,98.84,99.06,316400.0
2009-10-05 12:05:00,99.07,99.19,99.04,99.04,223400.0,99.07,99.19,99.04,99.04,223400.0
2009-10-05 12:10:00,99.04,99.1,98.99,99.08,80500.0,99.04,99.1,98.99,99.08,80500.0
2009-10-05 12:15:00,99.09,99.21,99.09,99.19,142900.0,99.09,99.21,99.09,99.19,142900.0
2009-10-05 12:20:00,99.2,99.25,99.1,99.2,103300.0,99.2,99.25,99.1,99.2,103300.0
2009-10-05 12:25:00,99.2,99.2,99.05,99.07,113100.0,99.2,99.2,99.05,99.07,113100.0
2009-10-05 12:30:00,99.06,99.19,99.06,99.15,72800.0,99.06,99.19,99.06,99.15,72800.0
2009-10-05 12:35:00,99.16,99.2,99.12,99.17,41000.0,99.16,99.2,99.12,99.17,41000.0
2009-10-05 12:40:00,99.18,99.36,99.18,99.36,331000.0,99.18,99.36,99.18,99.36,331000.0
2009-10-05 12:45:00,99.37,99.75,99.32,99.71,607200.0,99.37,99.75,99.32,99.71,607200.0
2009-10-05 12:50:00,99.72,99.75,99.59,99.59,477200.0,99.72,99.75,99.59,99.59,477200.0
2009-10-05 12:55:00,99.58,99.68,99.57,99.65,241900.0,99.58,99.68,99.57,99.65,241900.0
2009-10-05 13:00:00,99.66,99.68,99.62,99.64,124500.0,99.66,99.68,99.62,99.64,124500.0
2009-10-05 13:05:00,99.65,99.69,99.61,99.66,61300.0,99.65,99.69,99.61,99.66,61300.0
2009-10-05 13:10:00,99.68,99.68,99.59,99.63,81700.0,99.68,99.68,99.59,99.63,81700.0
2009-10-05 13:15:00,99.64,99.65,99.59,99.6,123700.0,99.64,99.65,99.59,99.6,123700.0
2009-10-05 13:20:00,99.61,99.66,99.59,99.61,80400.0,99.61,99.66,99.59,99.61,80400.0
2009-10-05 13:25:00,99.61,99.81,99.58,99.79,321000.0,99.61,99.81,99.58,99.79,321000.0
2009-10-05 13:30:00,99.8,99.84,99.69,99.76,257500.0,99.8,99.84,99.69,99.76,257500.0
2009-10-05 13:35:00,99.75,99.79,99.69,99.7,184600.0,99.75,99.79,99.69,99.7,184600.0
2009-10-05 13:40:00,99.71,99.77,99.69,99.73,137800.0,99.71,99.77,99.69,99.73,137800.0
2009-10-05 13:45:00,99.73,99.83,99.72,99.81,68500.0,99.73,99.83,99.72,99.81,68500.0
2009-10-05 13:50:00,99.82,99.83,99.79,99.82,30200.0,99.82,99.83,99.79,99.82,30200.0
2009-10-05 13:55:00,99.81,99.83,99.81,99.82,20700.0,99.81,99.83,99.81,99.82,20700.0
2009-10-05 14:00:00,99.81,99.81,99.73,99.73,172600.0,99.81,99.81,99.73,99.73,172600.0
2009-10-05 14:05:00,99.72,99.78,99.7,99.74,245800.0,99.72,99.78,99.7,99.74,245800.0
2009-10-05 14:10:00,99.74,99.76,99.72,99.72,208000.0,99.74,99.76,99.72,99.72,208000.0
2009-10-05 14:15:00,99.71,99.72,99.62,99.64,133400.0,99.71,99.72,99.62,99.64,133400.0
2009-10-05 14:20:00,99.63,99.67,99.28,99.67,572700.0,99.63,99.67,99.28,99.67,572700.0
2009-10-05 14:25:00,99.66,99.67,99.62,99.64,27700.0,99.66,99.67,99.62,99.64,27700.0
2009-10-05 14:30:00,99.65,99.73,99.65,99.73,104100.0,99.65,99.73,99.65,99.73,104100.0
2009-10-05 14:35:00,99.73,99.78,99.73,99.75,79300.0,99.73,99.78,99.73,99.75,79300.0
2009-10-05 14:40:00,99.75,99.77,99.7,99.75,50800.0,99.75,99.77,99.7,99.75,50800.0
2009-10-05 14:45:00,99.75,99.79,99.73,99.76,114900.0,99.75,99.79,99.73,99.76,114900.0
2009-10-05 14:50:00,99.77,99.8,99.72,99.74,52100.0,99.77,99.8,99.72,99.74,52100.0
2009-10-05 14:55:00,99.75,99.82,99.74,99.76,151200.0,99.75,99.82,99.74,99.76,151200.0
2009-10-05 15:00:00,99.75,99.75,99.71,99.74,57600.0,99.75,99.75,99.71,99.74,57600.0
2009-10-05 15:05:00,99.73,99.73,99.67,99.69,72900.0,99.73,99.73,99.67,99.69,72900.0
2009-10-05 15:10:00,99.68,99.7,99.66,99.68,66100.0,99.68,99.7,99.66,99.68,66100.0
2009-10-05 15:15:00,99.67,99.68,99.62,99.65,58800.0,99.67,99.68,99.62,99.65,58800.0
2009-10-05 15:20:00,99.65,99.68,99.65,99.66,66300.0,99.65,99.68,99.65,99.66,66300.0
2009-10-05 15:25:00,99.66,99.68,99.65,99.67,63400.0,99.66,99.68,99.65,99.67,63400.0
2009-10-05 15:30:00,99.67,99.68,99.62,99.64,118400.0,99.67,99.68,99.62,99.64,118400.0
2009-10-05 15:35:00,99.64,99.64,99.61,99.62,98100.0,99.64,99.64,99.61,99.62,98100.0
2009-10-05 15:40:00,99.62,99.64,99.61,99.64,118400.0,99.62,99.64,99.61,99.64,118400.0
2009-10-05 15:45:00,99.64,99.72,99.63,99.72,191700.0,99.64,99.72,99.63,99.72,191700.0
2009-10-05 15:50:00,99.72,99.72,99.67,99.68,300500.0,99.72,99.72,99.67,99.68,300500.0
2009-10-05 15:55:00,99.68,99.82,99.68,99.8,481600.0,99.68,99.82,99.68,99.8,481600.0
2009-10-06 09:30:00,101.33,101.49,101.18,101.34,1469000.0,101.33,101.49,101.18,101.34,1469000.0
2009-10-06 09:35:00,101.34,101.55,100.54,101.5,1419900.0,101.34,101.55,100.54,101.5,1419900.0
2009-10-06 09:40:00,101.5,101.6,101.3,101.45,1015000.0,101.5,101.6,101.3,101.45,1015000.0
2009-10-06 09:45:00,101.44,101.56,101.44,101.52,580400.0,101.44,101.56,101.44,101.52,580400.0
2009-10-06 09:50:00,101.52,101.67,101.52,101.64,387300.0,101.52,101.67,101.52,101.64,387300.0
2009-10-06 09:55:00,101.63,101.68,101.3,101.61,859100.0,101.63,101.68,101.3,101.61,859100.0
2009-10-06 10:00:00,101.61,101.71,101.57,101.68,715800.0,101.61,101.71,101.57,101.68,715800.0
2009-10-06 10:05:00,101.68,101.81,101.58,101.7,1030400.0,101.68,101.81,101.58,101.7,1030400.0
2009-10-06 10:10:00,101.7,101.91,101.7,101.85,979100.0,101.7,101.91,101.7,101.85,979100.0
2009-10-06 10:15:00,101.86,102.12,101.84,101.99,1235500.0,101.86,102.12,101.84,101.99,1235500.0
2009-10-06 10:20:00,101.99,102.1,101.9,102.1,897100.0,101.99,102.1,101.9,102.1,897100.0
2009-10-06 10:25:00,102.1,102.14,101.81,101.81,859800.0,102.1,102.14,101.81,101.81,859800.0
2009-10-06 10:30:00,101.81,102.1,101.65,101.97,734400.0,101.81,102.1,101.65,101.97,734400.0
2009-10-06 10:35:00,101.97,102.0,101.65,101.97,405400.0,101.97,102.0,101.65,101.97,405400.0
2009-10-06 10:40:00,101.96,102.14,101.95,102.14,465300.0,101.96,102.14,101.95,102.14,465300.0
2009-10-06 10:45:00,102.13,102.34,102.06,102.25,606000.0,102.13,102.34,102.06,102.25,606000.0
2009-10-06 10:50:00,102.26,102.27,101.89,102.21,401100.0,102.26,102.27,101.89,102.21,401100.0
2009-10-06 10:55:00,102.22,102.4,102.21,102.34,314100.0,102.22,102.4,102.21,102.34,314100.0
2009-10-06 11:00:00,102.35,102.42,102.2,102.22,525100.0,102.35,102.42,102.2,102.22,525100.0
2009-10-06 11:05:00,102.23,102.36,102.22,102.33,333000.0,102.23,102.36,102.22,102.33,333000.0
2009-10-06 11:10:00,102.32,102.38,102.2,102.2,311700.0,102.32,102.38,102.2,102.2,311700.0
2009-10-06 11:15:00,102.2,102.26,102.14,102.16,378400.0,102.2,102.26,102.14,102.16,378400.0
2009-10-06 11:20:00,102.18,102.18,102.05,102.07,260400.0,102.18,102.18,102.05,102.07,260400.0
2009-10-06 11:25:00,102.07,102.14,102.06,102.09,158000.0,102.07,102.14,102.06,102.09,158000.0
2009-10-06 11:30:00,102.1,102.15,102.05,102.15,140100.0,102.1,102.15,102.05,102.15,140100.0
2009-10-06 11:35:00,102.15,102.23,102.14,102.21,300500.0,102.15,102.23,102.14,102.21,300500.0
2009-10-06 11:40:00,102.22,102.24,102.03,102.05,155700.0,102.22,102.24,102.03,102.05,155700.0
2009-10-06 11:45:00,102.04,102.14,101.95,101.99,484400.0,102.04,102.14,101.95,101.99,484400.0
2009-10-06 11:50:00,101.98,102.07,101.92,102.0,302800.0,101.98,102.07,101.92,102.0,302800.0
2009-10-06 11:55:00,102.0,102.1,101.98,102.04,168000.0,102.0,102.1,101.98,102.04,168000.0
2009-10-06 12:00:00,102.04,102.25,101.6,102.12,171400.0,102.04,102.25,101.6,102.12,171400.0
2009-10-06 12:05:00,102.12,102.15,102.04,102.05,363400.0,102.12,102.15,102.04,102.05,363400.0
2009-10-06 12:10:00,102.05,102.13,102.0,102.12,221200.0,102.05,102.13,102.0,102.12,221200.0
2009-10-06 12:15:00,102.12,102.15,102.08,102.09,59000.0,102.12,102.15,102.08,102.09,59000.0
2009-10-06 12:20:00,102.08,102.11,102.04,102.05,87500.0,102.08,102.11,102.04,102.05,87500.0
2009-10-06 12:25:00,102.05,102.06,101.95,101.97,70400.0,102.05,102.06,101.95,101.97,70400.0
2009-10-06 12:30:00,101.96,102.01,101.94,101.96,144300.0,101.96,102.01,101.94,101.96,144300.0
2009-10-06 12:35:00,101.97,102.07,101.97,102.06,128000.0,101.97,102.07,101.97,102.06,128000.0
2009-10-06 12:40:00,102.07,102.1,102.0,102.09,85200.0,102.07,102.1,102.0,102.09,85200.0
2009-10-06 12:45:00,102.08,102.11,102.04,102.06,155800.0,102.08,102.11,102.04,102.06,155800.0
2009-10-06 12:50:00,102.06,102.08,102.0,102.05,100900.0,102.06,102.08,102.0,102.05,100900.0
2009-10-06 12:55:00,102.05,102.08,101.96,101.99,142500.0,102.05,102.08,101.96,101.99,142500.0
2009-10-06 13:00:00,101.98,101.99,101.89,101.91,104300.0,101.98,101.99,101.89,101.91,104300.0
2009-10-06 13:05:00,101.91,101.92,101.8,101.87,137000.0,101.91,101.92,101.8,101.87,137000.0
2009-10-06 13:10:00,101.87,101.88,101.82,101.87,129400.0,101.87,101.88,101.82,101.87,129400.0
2009-10-06 13:15:00,101.87,101.94,101.6,101.93,185900.0,101.87,101.94,101.6,101.93,185900.0
2009-10-06 13:20:00,101.93,101.94,101.87,101.9,69900.0,101.93,101.94,101.87,101.9,69900.0
2009-10-06 13:25:00,101.9,101.92,101.84,101.89,112700.0,101.9,101.92,101.84,101.89,112700.0
2009-10-06 13:30:00,101.88,101.92,101.85,101.92,105400.0,101.88,101.92,101.85,101.92,105400.0
2009-10-06 13:35:00,101.92,102.05,101.9,101.98,253100.0,101.92,102.05,101.9,101.98,253100.0
2009-10-06 13:40:00,101.98,101.98,101.86,101.89,150600.0,101.98,101.98,101.86,101.89,150600.0
2009-10-06 13:45:00,101.89,101.9,101.85,101.87,66800.0,101.89,101.9,101.85,101.87,66800.0
2009-10-06 13:50:00,101.86,101.87,101.72,101.74,232300.0,101.86,101.87,101.72,101.74,232300.0
2009-10-06 13:55:00,101.75,101.85,101.74,101.82,134600.0,101.75,101.85,101.74,101.82,134600.0
2009-10-06 14:00:00,101.83,101.85,101.81,101.81,117300.0,101.83,101.85,101.81,101.81,117300.0
2009-10-06 14:05:00,101.81,101.82,101.71,101.71,227400.0,101.81,101.82,101.71,101.71,227400.0
2009-10-06 14:10:00,101.71,101.76,101.66,101.72,257100.0,101.71,101.76,101.66,101.72,257100.0
2009-10-06 14:15:00,101.71,101.78,101.66,101.77,142900.0,101.71,101.78,101.66,101.77,142900.0
2009-10-06 14:20:00,101.78,101.79,101.64,101.64,117600.0,101.78,101.79,101.64,101.64,117600.0
2009-10-06 14:25:00,101.64,101.69,101.64,101.66,58100.0,101.64,101.69,101.64,101.66,58100.0
2009-10-06 14:30:00,101.66,101.71,101.65,101.7,77300.0,101.66,101.71,101.65,101.7,77300.0
2009-10-06 14:35:00,101.71,101.71,101.63,101.65,143300.0,101.71,101.71,101.63,101.65,143300.0
2009-10-06 14:40:00,101.65,101.68,101.63,101.65,70700.0,101.65,101.68,101.63,101.65,70700.0
2009-10-06 14:45:00,101.64,101.67,101.62,101.64,77200.0,101.64,101.67,101.62,101.64,77200.0
2009-10-06 14:50:00,101.64,101.7,101.64,101.69,96900.0,101.64,101.7,101.64,101.69,96900.0
2009-10-06 14:55:00,101.7,101.71,101.63,101.64,80500.0,101.7,101.71,101.63,101.64,80500.0
2009-10-06 15:00:00,101.64,101.68,101.64,101.66,91200.0,101.64,101.68,101.64,101.66,91200.0
2009-10-06 15:05:00,101.66,101.79,101.64,101.77,193900.0,101.66,101.79,101.64,101.77,193900.0
2009-10-06 15:10:00,101.78,101.89,101.77,101.88,188700.0,101.78,101.89,101.77,101.88,188700.0
2009-10-06 15:15:00,101.88,101.91,101.85,101.91,160900.0,101.88,101.91,101.85,101.91,160900.0
2009-10-06 15:20:00,101.91,102.02,101.88,101.97,267500.0,101.91,102.02,101.88,101.97,267500.0
2009-10-06 15:25:00,101.97,102.13,101.65,102.11,264000.0,101.97,102.13,101.65,102.11,264000.0
2009-10-06 15:30:00,102.11,102.18,102.11,102.18,219600.0,102.11,102.18,102.11,102.18,219600.0
2009-10-06 15:35:00,102.17,102.28,102.17,102.18,322000.0,102.17,102.28,102.17,102.18,322000.0
2009-10-06 15:40:00,102.17,102.17,102.06,102.13,245800.0,102.17,102.17,102.06,102.13,245800.0
2009-10-06 15:45:00,102.13,102.22,102.08,102.15,272400.0,102.13,102.22,102.08,102.15,272400.0
2009-10-06 15:50:00,102.15,102.21,102.09,102.19,425800.0,102.15,102.21,102.09,102.19,425800.0
2009-10-06 15:55:00,102.19,102.28,102.13,102.27,580500.0,102.19,102.28,102.13,102.27,580500.0
2009-10-07 09:30:00,102.29,102.35,102.21,102.34,625500.0,102.29,102.35,102.21,102.34,625500.0
2009-10-07 09:35:00,102.35,102.47,102.32,102.35,586600.0,102.35,102.47,102.32,102.35,586600.0
2009-10-07 09:40:00,102.34,102.41,102.09,102.12,729800.0,102.34,102.41,102.09,102.12,729800.0
2009-10-07 09:45:00,102.13,102.16,101.86,101.98,588100.0,102.13,102.16,101.86,101.98,588100.0
2009-10-07 09:50:00,101.98,102.11,101.96,102.0,338100.0,101.98,102.11,101.96,102.0,338100.0
2009-10-07 09:55:00,102.0,102.17,101.97,102.17,347800.0,102.0,102.17,101.97,102.17,347800.0
2009-10-07 10:00:00,102.19,102.19,102.01,102.04,267100.0,102.19,102.19,102.01,102.04,267100.0
2009-10-07 10:05:00,102.04,102.25,102.04,102.25,242100.0,102.04,102.25,102.04,102.25,242100.0
2009-10-07 10:10:00,102.26,102.32,102.23,102.26,176300.0,102.26,102.32,102.23,102.26,176300.0
2009-10-07 10:15:00,102.26,102.36,102.25,102.31,234300.0,102.26,102.36,102.25,102.31,234300.0
2009-10-07 10:20:00,102.32,102.32,102.22,102.24,154100.0,102.32,102.32,102.22,102.24,154100.0
2009-10-07 10:25:00,102.23,102.23,102.11,102.12,113300.0,102.23,102.23,102.11,102.12,113300.0
2009-10-07 10:30:00,102.12,102.13,101.9,102.1,323600.0,102.12,102.13,101.9,102.1,323600.0
2009-10-07 10:35:00,102.11,102.3,102.06,102.18,324400.0,102.11,102.3,102.06,102.18,324400.0
2009-10-07 10:40:00,102.18,102.22,102.08,102.15,166600.0,102.18,102.22,102.08,102.15,166600.0
2009-10-07 10:45:00,102.16,102.16,101.83,101.89,486800.0,102.16,102.16,101.83,101.89,486800.0
2009-10-07 10:50:00,101.9,102.17,101.9,102.15,173100.0,101.9,102.17,101.9,102.15,173100.0
2009-10-07 10:55:00,102.14,102.23,102.13,102.23,114700.0,102.14,102.23,102.13,102.23,114700.0
2009-10-07 11:00:00,102.24,102.51,102.15,102.44,705300.0,102.24,102.51,102.15,102.44,705300.0
2009-10-07 11:05:00,102.45,102.52,102.34,102.37,315300.0,102.45,102.52,102.34,102.37,315300.0
2009-10-07 11:10:00,102.36,102.37,102.29,102.29,132000.0,102.36,102.37,102.29,102.29,132000.0
2009-10-07 11:15:00,102.28,102.39,102.28,102.39,245500.0,102.28,102.39,102.28,102.39,245500.0
2009-10-07 11:20:00,102.39,102.49,102.32,102.49,181600.0,102.39,102.49,102.32,102.49,181600.0
2009-10-07 11:25:00,102.49,102.52,102.4,102.44,172200.0,102.49,102.52,102.4,102.44,172200.0
2009-10-07 11:30:00,102.44,102.45,102.35,102.35,109200.0,102.44,102.45,102.35,102.35,109200.0
2009-10-07 11:35:00,102.36,102.36,102.22,102.26,168200.0,102.36,102.36,102.22,102.26,168200.0
2009-10-07 11:40:00,102.27,102.36,102.2,102.26,109500.0,102.27,102.36,102.2,102.26,109500.0
2009-10-07 11:45:00,102.26,102.26,102.04,102.13,259900.0,102.26,102.26,102.04,102.13,259900.0
2009-10-07 11:50:00,102.13,102.23,102.12,102.12,72600.0,102.13,102.23,102.12,102.12,72600.0
2009-10-07 11:55:00,102.12,102.18,102.05,102.09,109100.0,102.12,102.18,102.05,102.09,109100.0
2009-10-07 12:00:00,102.07,102.16,102.05,102.05,142700.0,102.07,102.16,102.05,102.05,142700.0
2009-10-07 12:05:00,102.05,102.15,102.03,102.14,69300.0,102.05,102.15,102.03,102.14,69300.0
2009-10-07 12:10:00,102.13,102.15,102.04,102.14,64100.0,102.13,102.15,102.04,102.14,64100.0
2009-10-07 12:15:00,102.15,102.39,102.15,102.38,169400.0,102.15,102.39,102.15,102.38,169400.0
2009-10-07 12:20:00,102.38,102.39,102.27,102.32,78200.0,102.38,102.39,102.27,102.32,78200.0
2009-10-07 12:25:00,102.33,102.33,102.27,102.3,45400.0,102.33,102.33,102.27,102.3,45400.0
2009-10-07 12:30:00,102.3,102.31,102.23,102.25,291200.0,102.3,102.31,102.23,102.25,291200.0
2009-10-07 12:35:00,102.23,102.27,102.11,102.14,72700.0,102.23,102.27,102.11,102.14,72700.0
2009-10-07 12:40:00,102.13,102.19,102.13,102.16,64500.0,102.13,102.19,102.13,102.16,64500.0
2009-10-07 12:45:00,102.13,102.18,102.1,102.16,67500.0,102.13,102.18,102.1,102.16,67500.0
2009-10-07 12:50:00,102.16,102.34,102.16,102.31,160800.0,102.16,102.34,102.16,102.31,160800.0
2009-10-07 12:55:00,102.3,102.35,102.25,102.32,70700.0,102.3,102.35,102.25,102.32,70700.0
2009-10-07 13:00:00,102.3,102.34,102.25,102.3,111100.0,102.3,102.34,102.25,102.3,111100.0
2009-10-07 13:05:00,102.31,102.37,102.22,102.23,125700.0,102.31,102.37,102.22,102.23,125700.0
2009-10-07 13:10:00,102.24,102.26,102.17,102.18,62200.0,102.24,102.26,102.17,102.18,62200.0
2009-10-07 13:15:00,102.17,102.32,102.17,102.31,61700.0,102.17,102.32,102.17,102.31,61700.0
2009-10-07 13:20:00,102.31,102.35,102.28,102.29,46600.0,102.31,102.35,102.28,102.29,46600.0
2009-10-07 13:25:00,102.31,102.38,102.29,102.38,79200.0,102.31,102.38,102.29,102.38,79200.0
2009-10-07 13:30:00,102.37,102.37,102.29,102.32,68900.0,102.37,102.37,102.29,102.32,68900.0
2009-10-07 13:35:00,102.32,102.38,102.3,102.33,143500.0,102.32,102.38,102.3,102.33,143500.0
2009-10-07 13:40:00,102.32,102.35,102.3,102.31,46600.0,102.32,102.35,102.3,102.31,46600.0
2009-10-07 13:45:00,102.31,102.32,102.22,102.25,81400.0,102.31,102.32,102.22,102.25,81400.0
2009-10-07 13:50:00,102.25,102.26,102.09,102.18,216000.0,102.25,102.26,102.09,102.18,216000.0
2009-10-07 13:55:00,102.17,102.23,102.15,102.23,37400.0,102.17,102.23,102.15,102.23,37400.0
2009-10-07 14:00:00,102.23,102.29,102.18,102.19,39800.0,102.23,102.29,102.18,102.19,39800.0
2009-10-07 14:05:00,102.19,102.21,102.13,102.17,63900.0,102.19,102.21,102.13,102.17,63900.0
2009-10-07 14:10:00,102.17,102.2,101.94,102.06,407600.0,102.17,102.2,101.94,102.06,407600.0
2009-10-07 14:15:00,102.06,102.29,102.05,102.22,363800.0,102.06,102.29,102.05,102.22,363800.0
2009-10-07 14:20:00,102.22,102.28,102.18,102.24,123300.0,102.22,102.28,102.18,102.24,123300.0
2009-10-07 14:25:00,102.24,102.35,102.24,102.32,94900.0,102.24,102.35,102.24,102.32,94900.0
2009-10-07 14:30:00,102.32,102.35,102.29,102.31,70000.0,102.32,102.35,102.29,102.31,70000.0
2009-10-07 14:35:00,102.31,102.33,102.13,102.33,74100.0,102.31,102.33,102.13,102.33,74100.0
2009-10-07 14:40:00,102.32,102.34,102.28,102.3,47600.0,102.32,102.34,102.28,102.3,47600.0
2009-10-07 14:45:00,102.31,102.35,102.29,102.3,210400.0,102.31,102.35,102.29,102.3,210400.0
2009-10-07 14:50:00,102.31,102.36,102.3,102.31,43800.0,102.31,102.36,102.3,102.31,43800.0
2009-10-07 14:55:00,102.3,102.36,102.3,102.33,42100.0,102.3,102.36,102.3,102.33,42100.0
2009-10-07 15:00:00,102.33,102.33,102.3,102.31,49100.0,102.33,102.33,102.3,102.31,49100.0
2009-10-07 15:05:00,102.31,102.37,102.29,102.35,113700.0,102.31,102.37,102.29,102.35,113700.0
2009-10-07 15:10:00,102.34,102.39,102.33,102.39,155800.0,102.34,102.39,102.33,102.39,155800.0
2009-10-07 15:15:00,102.38,102.38,102.27,102.37,254900.0,102.38,102.38,102.27,102.37,254900.0
2009-10-07 15:20:00,102.36,102.39,102.32,102.33,107100.0,102.36,102.39,102.32,102.33,107100.0
2009-10-07 15:25:00,102.34,102.38,102.32,102.38,134700.0,102.34,102.38,102.32,102.38,134700.0
2009-10-07 15:30:00,102.38,102.42,102.35,102.38,122200.0,102.38,102.42,102.35,102.38,122200.0
2009-10-07 15:35:00,102.38,102.4,102.37,102.38,99700.0,102.38,102.4,102.37,102.38,99700.0
2009-10-07 15:40:00,102.38,102.39,102.34,102.37,172400.0,102.38,102.39,102.34,102.37,172400.0
2009-10-07 15:45:00,102.37,102.38,102.35,102.37,179500.0,102.37,102.38,102.35,102.37,179500.0
2009-10-07 15:50:00,102.37,102.39,102.35,102.35,192300.0,102.37,102.39,102.35,102.35,192300.0
2009-10-07 15:55:00,102.35,102.41,102.34,102.37,335100.0,102.35,102.41,102.34,102.37,335100.0
2009-10-08 09:30:00,102.61,102.75,102.56,102.57,713100.0,102.61,102.75,102.56,102.57,713100.0
2009-10-08 09:35:00,102.57,102.85,102.57,102.83,311400.0,102.57,102.85,102.57,102.83,311400.0
2009-10-08 09:40:00,102.84,102.86,102.77,102.85,233000.0,102.84,102.86,102.77,102.85,233000.0
2009-10-08 09:45:00,102.85,102.86,102.68,102.81,347200.0,102.85,102.86,102.68,102.81,347200.0
2009-10-08 09:50:00,102.8,102.8,102.49,102.64,721400.0,102.8,102.8,102.49,102.64,721400.0
2009-10-08 09:55:00,102.64,102.8,102.55,102.59,476000.0,102.64,102.8,102.55,102.59,476000.0
2009-10-08 10:00:00,102.59,102.6,102.39,102.49,577000.0,102.59,102.6,102.39,102.49,577000.0
2009-10-08 10:05:00,102.49,102.53,102.3,102.53,535900.0,102.49,102.53,102.3,102.53,535900.0
2009-10-08 10:10:00,102.53,102.8,102.52,102.67,387000.0,102.53,102.8,102.52,102.67,387000.0
2009-10-08 10:15:00,102.69,102.77,102.66,102.69,188100.0,102.69,102.77,102.66,102.69,188100.0
2009-10-08 10:20:00,102.68,102.8,102.56,102.69,280100.0,102.68,102.8,102.56,102.69,280100.0
2009-10-08 10:25:00,102.69,102.85,102.66,102.85,486800.0,102.69,102.85,102.66,102.85,486800.0
2009-10-08 10:30:00,102.84,103.02,102.81,102.85,273500.0,102.84,103.02,102.81,102.85,273500.0
2009-10-08 10:35:00,102.86,103.0,102.82,102.97,249400.0,102.86,103.0,102.82,102.97,249400.0
2009-10-08 10:40:00,102.98,103.07,102.89,102.93,273100.0,102.98,103.07,102.89,102.93,273100.0
2009-10-08 10:45:00,102.95,103.04,102.89,102.91,118900.0,102.95,103.04,102.89,102.91,118900.0
2009-10-08 10:50:00,102.9,102.95,102.86,102.9,179700.0,102.9,102.95,102.86,102.9,179700.0
2009-10-08 10:55:00,102.89,103.17,102.89,103.14,303200.0,102.89,103.17,102.89,103.14,303200.0
2009-10-08 11:00:00,103.14,103.3,103.13,103.15,437500.0,103.14,103.3,103.13,103.15,437500.0
2009-10-08 11:05:00,103.15,103.28,103.14,103.26,324400.0,103.15,103.28,103.14,103.26,324400.0
2009-10-08 11:10:00,103.27,103.35,103.23,103.24,329500.0,103.27,103.35,103.23,103.24,329500.0
2009-10-08 11:15:00,103.25,103.39,103.24,103.34,282500.0,103.25,103.39,103.24,103.34,282500.0
2009-10-08 11:20:00,103.34,103.45,103.34,103.37,260000.0,103.34,103.45,103.34,103.37,260000.0
2009-10-08 11:25:00,103.37,103.43,103.0,103.4,222700.0,103.37,103.43,103.0,103.4,222700.0
2009-10-08 11:30:00,103.4,103.57,103.39,103.55,242800.0,103.4,103.57,103.39,103.55,242800.0
2009-10-08 11:35:00,103.55,103.59,103.45,103.45,307400.0,103.55,103.59,103.45,103.45,307400.0
2009-10-08 11:40:00,103.45,103.51,103.4,103.41,132600.0,103.45,103.51,103.4,103.41,132600.0
2009-10-08 11:45:00,103.42,103.53,103.37,103.49,135600.0,103.42,103.53,103.37,103.49,135600.0
2009-10-08 11:50:00,103.49,103.87,103.0,103.65,543900.0,103.49,103.87,103.0,103.65,543900.0
2009-10-08 11:55:00,103.64,103.7,103.55,103.65,379300.0,103.64,103.7,103.55,103.65,379300.0
2009-10-08 12:00:00,103.65,103.7,103.54,103.57,168900.0,103.65,103.7,103.54,103.57,168900.0
2009-10-08 12:05:00,103.56,103.76,103.55,103.72,123500.0,103.56,103.76,103.55,103.72,123500.0
2009-10-08 12:10:00,103.72,104.02,103.72,103.95,588500.0,103.72,104.02,103.72,103.95,588500.0
2009-10-08 12:15:00,103.95,104.0,103.59,103.82,285700.0,103.95,104.0,103.59,103.82,285700.0
2009-10-08 12:20:00,103.81,104.0,103.81,104.0,155800.0,103.81,104.0,103.81,104.0,155800.0
2009-10-08 12:25:00,103.99,104.15,103.95,103.99,278400.0,103.99,104.15,103.95,103.99,278400.0
2009-10-08 12:30:00,103.99,104.15,103.91,103.93,389500.0,103.99,104.15,103.91,103.93,389500.0
2009-10-08 12:35:00,103.92,104.07,103.83,103.84,409200.0,103.92,104.07,103.83,103.84,409200.0
2009-10-08 12:40:00,103.83,103.87,103.72,103.8,251200.0,103.83,103.87,103.72,103.8,251200.0
2009-10-08 12:45:00,103.8,103.82,103.72,103.73,133600.0,103.8,103.82,103.72,103.73,133600.0
2009-10-08 12:50:00,103.72,103.97,103.72,103.89,146500.0,103.72,103.97,103.72,103.89,146500.0
2009-10-08 12:55:00,103.89,103.96,103.82,103.85,133100.0,103.89,103.96,103.82,103.85,133100.0
2009-10-08 13:00:00,103.85,103.89,103.65,103.89,147200.0,103.85,103.89,103.65,103.89,147200.0
2009-10-08 13:05:00,103.9,103.91,103.65,103.72,191100.0,103.9,103.91,103.65,103.72,191100.0
2009-10-08 13:10:00,103.71,103.71,103.5,103.61,227500.0,103.71,103.71,103.5,103.61,227500.0
2009-10-08 13:15:00,103.6,103.9,103.5,103.52,256500.0,103.6,103.9,103.5,103.52,256500.0
2009-10-08 13:20:00,103.51,103.57,103.5,103.53,84600.0,103.51,103.57,103.5,103.53,84600.0
2009-10-08 13:25:00,103.54,103.56,103.47,103.5,86500.0,103.54,103.56,103.47,103.5,86500.0
2009-10-08 13:30:00,103.5,103.51,103.36,103.38,263800.0,103.5,103.51,103.36,103.38,263800.0
2009-10-08 13:35:00,103.39,103.5,103.33,103.35,138500.0,103.39,103.5,103.33,103.35,138500.0
2009-10-08 13:40:00,103.34,103.55,103.34,103.55,174900.0,103.34,103.55,103.34,103.55,174900.0
2009-10-08 13:45:00,103.54,103.54,103.5,103.5,167500.0,103.54,103.54,103.5,103.5,167500.0
2009-10-08 13:50:00,103.5,103.67,103.49,103.65,235800.0,103.5,103.67,103.49,103.65,235800.0
2009-10-08 13:55:00,103.65,103.67,103.63,103.63,49600.0,103.65,103.67,103.63,103.63,49600.0
2009-10-08 14:00:00,103.63,103.65,103.52,103.58,64300.0,103.63,103.65,103.52,103.58,64300.0
2009-10-08 14:05:00,103.58,103.59,103.41,103.45,250400.0,103.58,103.59,103.41,103.45,250400.0
2009-10-08 14:10:00,103.45,103.47,103.35,103.37,180400.0,103.45,103.47,103.35,103.37,180400.0
2009-10-08 14:15:00,103.37,103.4,103.36,103.38,137300.0,103.37,103.4,103.36,103.38,137300.0
2009-10-08 14:20:00,103.38,103.39,103.29,103.3,190300.0,103.38,103.39,103.29,103.3,190300.0
2009-10-08 14:25:00,103.3,103.3,103.24,103.26,296700.0,103.3,103.3,103.24,103.26,296700.0
2009-10-08 14:30:00,103.27,103.52,103.27,103.42,187400.0,103.27,103.52,103.27,103.42,187400.0
2009-10-08 14:35:00,103.43,103.47,103.39,103.41,168200.0,103.43,103.47,103.39,103.41,168200.0
2009-10-08 14:40:00,103.41,103.43,103.35,103.42,192400.0,103.41,103.43,103.35,103.42,192400.0
2009-10-08 14:45:00,103.44,103.46,103.41,103.44,92500.0,103.44,103.46,103.41,103.44,92500.0
2009-10-08 14:50:00,103.44,103.44,103.39,103.42,34800.0,103.44,103.44,103.39,103.42,34800.0
2009-10-08 14:55:00,103.42,103.43,103.38,103.4,195000.0,103.42,103.43,103.38,103.4,195000.0
2009-10-08 15:00:00,103.4,103.54,103.39,103.53,171100.0,103.4,103.54,103.39,103.53,171100.0
2009-10-08 15:05:00,103.53,103.58,103.5,103.57,80300.0,103.53,103.58,103.5,103.57,80300.0
2009-10-08 15:10:00,103.57,103.57,103.52,103.52,72300.0,103.57,103.57,103.52,103.52,72300.0
2009-10-08 15:15:00,103.53,103.58,103.52,103.57,55800.0,103.53,103.58,103.52,103.57,55800.0
2009-10-08 15:20:00,103.58,103.69,103.58,103.68,290700.0,103.58,103.69,103.58,103.68,290700.0
2009-10-08 15:25:00,103.68,103.72,103.66,103.67,307800.0,103.68,103.72,103.66,103.67,307800.0
2009-10-08 15:30:00,103.67,103.68,103.61,103.64,320400.0,103.67,103.68,103.61,103.64,320400.0
2009-10-08 15:35:00,103.64,103.64,103.58,103.6,259300.0,103.64,103.64,103.58,103.6,259300.0
2009-10-08 15:40:00,103.6,103.66,103.6,103.66,108200.0,103.6,103.66,103.6,103.66,108200.0
2009-10-08 15:45:00,103.65,103.67,103.64,103.66,135500.0,103.65,103.67,103.64,103.66,135500.0
2009-10-08 15:50:00,103.67,103.69,103.66,103.68,257500.0,103.67,103.69,103.66,103.68,257500.0
2009-10-08 15:55:00,103.68,103.68,103.5,103.62,564100.0,103.68,103.68,103.5,103.62,564100.0
2009-10-09 09:30:00,103.06,103.08,102.76,102.89,616000.0,103.06,103.08,102.76,102.89,616000.0
2009-10-09 09:35:00,102.89,102.92,102.66,102.75,232600.0,102.89,102.92,102.66,102.75,232600.0
2009-10-09 09:40:00,102.76,102.85,102.61,102.72,253600.0,102.76,102.85,102.61,102.72,253600.0
2009-10-09 09:45:00,102.73,102.86,102.65,102.75,404900.0,102.73,102.86,102.65,102.75,404900.0
2009-10-09 09:50:00,102.75,102.8,102.71,102.72,200500.0,102.75,102.8,102.71,102.72,200500.0
2009-10-09 09:55:00,102.73,103.0,102.71,102.78,318500.0,102.73,103.0,102.71,102.78,318500.0
2009-10-09 10:00:00,102.78,102.99,102.76,102.97,290100.0,102.78,102.99,102.76,102.97,290100.0
2009-10-09 10:05:00,102.96,103.09,102.93,103.08,403500.0,102.96,103.09,102.93,103.08,403500.0
2009-10-09 10:10:00,103.08,103.25,102.98,102.98,726100.0,103.08,103.25,102.98,102.98,726100.0
2009-10-09 10:15:00,102.99,103.01,102.83,102.84,425700.0,102.99,103.01,102.83,102.84,425700.0
2009-10-09 10:20:00,102.83,102.86,102.64,102.81,182800.0,102.83,102.86,102.64,102.81,182800.0
2009-10-09 10:25:00,102.81,102.95,102.8,102.83,218800.0,102.81,102.95,102.8,102.83,218800.0
2009-10-09 10:30:00,102.84,103.08,102.84,103.04,394300.0,102.84,103.08,102.84,103.04,394300.0
2009-10-09 10:35:00,103.04,103.05,102.84,102.91,233300.0,103.04,103.05,102.84,102.91,233300.0
2009-10-09 10:40:00,102.91,103.15,102.91,103.05,283500.0,102.91,103.15,102.91,103.05,283500.0
2009-10-09 10:45:00,103.05,103.09,102.87,102.93,400700.0,103.05,103.09,102.87,102.93,400700.0
2009-10-09 10:50:00,102.93,103.09,102.88,103.08,342600.0,102.93,103.09,102.88,103.08,342600.0
2009-10-09 10:55:00,103.09,103.09,103.0,103.05,174400.0,103.09,103.09,103.0,103.05,174400.0
2009-10-09 11:00:00,103.04,103.04,102.96,103.0,57600.0,103.04,103.04,102.96,103.0,57600.0
2009-10-09 11:05:00,103.0,103.04,102.95,102.98,405600.0,103.0,103.04,102.95,102.98,405600.0
2009-10-09 11:10:00,102.98,103.09,102.98,103.03,138600.0,102.98,103.09,102.98,103.03,138600.0
2009-10-09 11:15:00,103.06,103.07,102.94,102.99,91300.0,103.06,103.07,102.94,102.99,91300.0
2009-10-09 11:20:00,102.99,103.0,102.92,102.98,80300.0,102.99,103.0,102.92,102.98,80300.0
2009-10-09 11:25:00,102.97,103.0,102.88,102.88,71600.0,102.97,103.0,102.88,102.88,71600.0
2009-10-09 11:30:00,102.88,102.93,102.83,102.86,114100.0,102.88,102.93,102.83,102.86,114100.0
2009-10-09 11:35:00,102.87,102.88,102.75,102.8,197000.0,102.87,102.88,102.75,102.8,197000.0
2009-10-09 11:40:00,102.8,102.88,102.78,102.81,105000.0,102.8,102.88,102.78,102.81,105000.0
2009-10-09 11:45:00,102.81,103.0,102.79,102.85,86600.0,102.81,103.0,102.79,102.85,86600.0
2009-10-09 11:50:00,102.84,102.84,102.77,102.78,85900.0,102.84,102.84,102.77,102.78,85900.0
2009-10-09 11:55:00,102.78,102.79,102.75,102.78,72300.0,102.78,102.79,102.75,102.78,72300.0
2009-10-09 12:00:00,102.77,102.82,102.69,102.71,195400.0,102.77,102.82,102.69,102.71,195400.0
2009-10-09 12:05:00,102.72,102.75,102.38,102.38,421200.0,102.72,102.75,102.38,102.38,421200.0
2009-10-09 12:10:00,102.38,102.57,102.37,102.55,371000.0,102.38,102.57,102.37,102.55,371000.0
2009-10-09 12:15:00,102.56,102.61,102.52,102.52,184000.0,102.56,102.61,102.52,102.52,184000.0
2009-10-09 12:20:00,102.53,102.8,102.44,102.45,199600.0,102.53,102.8,102.44,102.45,199600.0
2009-10-09 12:25:00,102.45,102.6,102.44,102.54,104000.0,102.45,102.6,102.44,102.54,104000.0
2009-10-09 12:30:00,102.53,102.57,102.46,102.56,200100.0,102.53,102.57,102.46,102.56,200100.0
2009-10-09 12:35:00,102.56,102.58,102.51,102.54,45600.0,102.56,102.58,102.51,102.54,45600.0
2009-10-09 12:40:00,102.55,102.78,102.53,102.68,233600.0,102.55,102.78,102.53,102.68,233600.0
2009-10-09 12:45:00,102.68,102.74,102.57,102.7,493900.0,102.68,102.74,102.57,102.7,493900.0
2009-10-09 12:50:00,102.69,102.72,102.61,102.72,67800.0,102.69,102.72,102.61,102.72,67800.0
2009-10-09 12:55:00,102.72,102.8,102.7,102.76,81200.0,102.72,102.8,102.7,102.76,81200.0
2009-10-09 13:00:00,102.78,102.87,102.77,102.8,126800.0,102.78,102.87,102.77,102.8,126800.0
2009-10-09 13:05:00,102.81,102.81,102.59,102.62,105400.0,102.81,102.81,102.59,102.62,105400.0
2009-10-09 13:10:00,102.62,102.72,102.62,102.69,77700.0,102.62,102.72,102.62,102.69,77700.0
2009-10-09 13:15:00,102.69,102.77,102.69,102.74,44800.0,102.69,102.77,102.69,102.74,44800.0
2009-10-09 13:20:00,102.75,102.78,102.72,102.72,124100.0,102.75,102.78,102.72,102.72,124100.0
2009-10-09 13:25:00,102.71,102.75,102.7,102.74,52100.0,102.71,102.75,102.7,102.74,52100.0
2009-10-09 13:30:00,102.75,102.86,102.75,102.79,77900.0,102.75,102.86,102.75,102.79,77900.0
2009-10-09 13:35:00,102.78,102.78,102.73,102.75,54200.0,102.78,102.78,102.73,102.75,54200.0
2009-10-09 13:40:00,102.73,102.76,102.73,102.76,37700.0,102.73,102.76,102.73,102.76,37700.0
2009-10-09 13:45:00,102.76,102.76,102.72,102.73,43700.0,102.76,102.76,102.72,102.73,43700.0
2009-10-09 13:50:00,102.73,102.74,102.7,102.71,28500.0,102.73,102.74,102.7,102.71,28500.0
2009-10-09 13:55:00,102.71,102.75,102.7,102.7,45800.0,102.71,102.75,102.7,102.7,45800.0
2009-10-09 14:00:00,102.71,102.72,102.64,102.69,35600.0,102.71,102.72,102.64,102.69,35600.0
2009-10-09 14:05:00,102.69,102.69,102.62,102.62,57700.0,102.69,102.69,102.62,102.62,57700.0
2009-10-09 14:10:00,102.6,102.62,102.55,102.61,97900.0,102.6,102.62,102.55,102.61,97900.0
2009-10-09 14:15:00,102.61,102.7,102.58,102.68,64800.0,102.61,102.7,102.58,102.68,64800.0
2009-10-09 14:20:00,102.68,102.68,102.63,102.64,25200.0,102.68,102.68,102.63,102.64,25200.0
2009-10-09 14:25:00,102.66,102.75,102.66,102.75,81300.0,102.66,102.75,102.66,102.75,81300.0
2009-10-09 14:30:00,102.75,102.81,102.72,102.79,148100.0,102.75,102.81,102.72,102.79,148100.0
2009-10-09 14:35:00,102.78,102.8,102.75,102.79,32700.0,102.78,102.8,102.75,102.79,32700.0
2009-10-09 14:40:00,102.79,102.82,102.74,102.77,71000.0,102.79,102.82,102.74,102.77,71000.0
2009-10-09 14:45:00,102.76,102.84,102.76,102.83,55000.0,102.76,102.84,102.76,102.83,55000.0
2009-10-09 14:50:00,102.83,102.92,102.82,102.9,126900.0,102.83,102.92,102.82,102.9,126900.0
2009-10-09 14:55:00,102.9,102.9,102.79,102.83,167000.0,102.9,102.9,102.79,102.83,167000.0
2009-10-09 15:00:00,102.84,102.96,102.84,102.95,68300.0,102.84,102.96,102.84,102.95,68300.0
2009-10-09 15:05:00,102.95,102.97,102.9,102.93,118600.0,102.95,102.97,102.9,102.93,118600.0
2009-10-09 15:10:00,102.92,102.96,102.92,102.95,92100.0,102.92,102.96,102.92,102.95,92100.0
2009-10-09 15:15:00,102.95,102.98,102.93,102.93,80900.0,102.95,102.98,102.93,102.93,80900.0
2009-10-09 15:20:00,102.92,102.92,102.86,102.91,87600.0,102.92,102.92,102.86,102.91,87600.0
2009-10-09 15:25:00,102.91,102.95,102.9,102.94,54700.0,102.91,102.95,102.9,102.94,54700.0
2009-10-09 15:30:00,102.94,102.95,102.9,102.92,90200.0,102.94,102.95,102.9,102.92,90200.0
2009-10-09 15:35:00,102.92,102.95,102.91,102.94,48500.0,102.92,102.95,102.91,102.94,48500.0
2009-10-09 15:40:00,102.94,102.96,102.89,102.89,104700.0,102.94,102.96,102.89,102.89,104700.0
2009-10-09 15:45:00,102.9,102.92,102.87,102.88,128400.0,102.9,102.92,102.87,102.88,128400.0
2009-10-09 15:50:00,102.88,102.9,102.85,102.88,187000.0,102.88,102.9,102.85,102.88,187000.0
2009-10-09 15:55:00,102.88,102.89,102.8,102.8,300500.0,102.88,102.89,102.8,102.8,300500.0
2009-10-12 09:30:00,103.39,103.51,103.34,103.46,384900.0,103.39,103.51,103.34,103.46,384900.0
2009-10-12 09:35:00,103.47,103.5,103.39,103.4,218900.0,103.47,103.5,103.39,103.4,218900.0
2009-10-12 09:40:00,103.4,103.5,103.39,103.47,287800.0,103.4,103.5,103.39,103.47,287800.0
2009-10-12 09:45:00,103.48,103.53,103.28,103.33,157300.0,103.48,103.53,103.28,103.33,157300.0
2009-10-12 09:50:00,103.33,103.51,103.32,103.5,137100.0,103.33,103.51,103.32,103.5,137100.0
2009-10-12 09:55:00,103.51,103.72,103.5,103.67,234600.0,103.51,103.72,103.5,103.67,234600.0
2009-10-12 10:00:00,103.68,103.88,103.67,103.88,264000.0,103.68,103.88,103.67,103.88,264000.0
2009-10-12 10:05:00,103.87,103.92,103.75,103.79,155500.0,103.87,103.92,103.75,103.79,155500.0
2009-10-12 10:10:00,103.78,103.85,103.22,103.82,197400.0,103.78,103.85,103.22,103.82,197400.0
2009-10-12 10:15:00,103.82,103.83,103.7,103.72,139100.0,103.82,103.83,103.7,103.72,139100.0
2009-10-12 10:20:00,103.73,103.75,103.61,103.63,118300.0,103.73,103.75,103.61,103.63,118300.0
2009-10-12 10:25:00,103.63,103.66,103.57,103.62,69600.0,103.63,103.66,103.57,103.62,69600.0
2009-10-12 10:30:00,103.64,103.65,103.6,103.62,34300.0,103.64,103.65,103.6,103.62,34300.0
2009-10-12 10:35:00,103.62,103.65,103.57,103.63,57100.0,103.62,103.65,103.57,103.63,57100.0
2009-10-12 10:40:00,103.64,103.73,103.62,103.73,149300.0,103.64,103.73,103.62,103.73,149300.0
2009-10-12 10:45:00,103.73,103.8,103.63,103.64,216000.0,103.73,103.8,103.63,103.64,216000.0
2009-10-12 10:50:00,103.64,103.72,103.6,103.71,85900.0,103.64,103.72,103.6,103.71,85900.0
2009-10-12 10:55:00,103.71,103.73,103.68,103.7,47700.0,103.71,103.73,103.68,103.7,47700.0
2009-10-12 11:00:00,103.71,103.74,103.65,103.7,67000.0,103.71,103.74,103.65,103.7,67000.0
2009-10-12 11:05:00,103.71,103.8,103.68,103.79,48200.0,103.71,103.8,103.68,103.79,48200.0
2009-10-12 11:10:00,103.79,103.8,103.71,103.72,83800.0,103.79,103.8,103.71,103.72,83800.0
2009-10-12 11:15:00,103.73,103.74,103.67,103.71,79600.0,103.73,103.74,103.67,103.71,79600.0
2009-10-12 11:20:00,103.7,103.72,103.65,103.66,60800.0,103.7,103.72,103.65,103.66,60800.0
2009-10-12 11:25:00,103.67,103.67,103.59,103.6,100400.0,103.67,103.67,103.59,103.6,100400.0
2009-10-12 11:30:00,103.61,103.64,103.39,103.44,307100.0,103.61,103.64,103.39,103.44,307100.0
2009-10-12 11:35:00,103.44,103.53,103.41,103.51,126800.0,103.44,103.53,103.41,103.51,126800.0
2009-10-12 11:40:00,103.51,103.51,103.45,103.45,46700.0,103.51,103.51,103.45,103.45,46700.0
2009-10-12 11:45:00,103.45,103.51,103.37,103.46,94900.0,103.45,103.51,103.37,103.46,94900.0
2009-10-12 11:50:00,103.46,103.48,103.44,103.47,40000.0,103.46,103.48,103.44,103.47,40000.0
2009-10-12 11:55:00,103.48,103.64,103.48,103.62,88100.0,103.48,103.64,103.48,103.62,88100.0
2009-10-12 12:00:00,103.62,103.65,103.6,103.63,34800.0,103.62,103.65,103.6,103.63,34800.0
2009-10-12 12:05:00,103.64,103.69,103.61,103.62,86600.0,103.64,103.69,103.61,103.62,86600.0
2009-10-12 12:10:00,103.62,103.71,103.57,103.7,85900.0,103.62,103.71,103.57,103.7,85900.0
2009-10-12 12:15:00,103.7,103.76,103.65,103.7,92000.0,103.7,103.76,103.65,103.7,92000.0
2009-10-12 12:20:00,103.7,103.74,103.65,103.68,132600.0,103.7,103.74,103.65,103.68,132600.0
2009-10-12 12:25:00,103.69,103.69,103.54,103.64,58700.0,103.69,103.69,103.54,103.64,58700.0
2009-10-12 12:30:00,103.64,103.67,103.6,103.64,15700.0,103.64,103.67,103.6,103.64,15700.0
2009-10-12 12:35:00,103.63,103.66,103.6,103.62,23600.0,103.63,103.66,103.6,103.62,23600.0
2009-10-12 12:40:00,103.61,103.65,103.59,103.65,14900.0,103.61,103.65,103.59,103.65,14900.0
2009-10-12 12:45:00,103.65,103.65,103.61,103.62,30900.0,103.65,103.65,103.61,103.62,30900.0
2009-10-12 12:50:00,103.62,103.64,103.56,103.62,42500.0,103.62,103.64,103.56,103.62,42500.0
2009-10-12 12:55:00,103.62,103.62,103.58,103.61,35500.0,103.62,103.62,103.58,103.61,35500.0
2009-10-12 13:00:00,103.61,103.67,103.6,103.64,48700.0,103.61,103.67,103.6,103.64,48700.0
2009-10-12 13:05:00,103.64,103.65,103.61,103.61,19700.0,103.64,103.65,103.61,103.61,19700.0
2009-10-12 13:10:00,103.61,103.61,103.55,103.58,57100.0,103.61,103.61,103.55,103.58,57100.0
2009-10-12 13:15:00,103.59,103.61,103.57,103.59,44500.0,103.59,103.61,103.57,103.59,44500.0
2009-10-12 13:20:00,103.59,103.67,103.59,103.63,159000.0,103.59,103.67,103.59,103.63,159000.0
2009-10-12 13:25:00,103.62,103.67,103.58,103.67,45800.0,103.62,103.67,103.58,103.67,45800.0
2009-10-12 13:30:00,103.67,103.68,103.59,103.59,75400.0,103.67,103.68,103.59,103.59,75400.0
2009-10-12 13:35:00,103.59,103.64,103.56,103.62,62200.0,103.59,103.64,103.56,103.62,62200.0
2009-10-12 13:40:00,103.61,103.66,103.6,103.66,83100.0,103.61,103.66,103.6,103.66,83100.0
2009-10-12 13:45:00,103.65,103.73,103.64,103.68,108400.0,103.65,103.73,103.64,103.68,108400.0
2009-10-12 13:50:00,103.7,103.76,103.67,103.76,93200.0,103.7,103.76,103.67,103.76,93200.0
2009-10-12 13:55:00,103.76,103.83,103.73,103.82,136400.0,103.76,103.83,103.73,103.82,136400.0
2009-10-12 14:00:00,103.83,103.85,103.74,103.83,108100.0,103.83,103.85,103.74,103.83,108100.0
2009-10-12 14:05:00,103.83,103.84,103.79,103.79,46800.0,103.83,103.84,103.79,103.79,46800.0
2009-10-12 14:10:00,103.78,103.8,103.72,103.74,119600.0,103.78,103.8,103.72,103.74,119600.0
2009-10-12 14:15:00,103.75,103.78,103.67,103.7,128100.0,103.75,103.78,103.67,103.7,128100.0
2009-10-12 14:20:00,103.71,103.73,103.48,103.56,283000.0,103.71,103.73,103.48,103.56,283000.0
2009-10-12 14:25:00,103.55,103.61,103.53,103.59,79300.0,103.55,103.61,103.53,103.59,79300.0
2009-10-12 14:30:00,103.59,103.62,103.42,103.43,102300.0,103.59,103.62,103.42,103.43,102300.0
2009-10-12 14:35:00,103.44,103.45,103.37,103.39,193500.0,103.44,103.45,103.37,103.39,193500.0
2009-10-12 14:40:00,103.39,103.43,103.3,103.31,176700.0,103.39,103.43,103.3,103.31,176700.0
2009-10-12 14:45:00,103.31,103.42,103.3,103.41,106900.0,103.31,103.42,103.3,103.41,106900.0
2009-10-12 14:50:00,103.4,103.43,103.35,103.41,46900.0,103.4,103.43,103.35,103.41,46900.0
2009-10-12 14:55:00,103.42,103.42,103.37,103.41,47500.0,103.42,103.42,103.37,103.41,47500.0
2009-10-12 15:00:00,103.43,103.56,103.42,103.52,120100.0,103.43,103.56,103.42,103.52,120100.0
2009-10-12 15:05:00,103.51,103.57,103.46,103.51,129600.0,103.51,103.57,103.46,103.51,129600.0
2009-10-12 15:10:00,103.51,103.57,103.5,103.53,47000.0,103.51,103.57,103.5,103.53,47000.0
2009-10-12 15:15:00,103.53,103.55,103.5,103.51,31400.0,103.53,103.55,103.5,103.51,31400.0
2009-10-12 15:20:00,103.51,103.57,103.51,103.53,36300.0,103.51,103.57,103.51,103.53,36300.0
2009-10-12 15:25:00,103.53,103.55,103.51,103.55,17500.0,103.53,103.55,103.51,103.55,17500.0
2009-10-12 15:30:00,103.55,103.58,103.55,103.57,42500.0,103.55,103.58,103.55,103.57,42500.0
2009-10-12 15:35:00,103.56,103.57,103.54,103.54,51100.0,103.56,103.57,103.54,103.54,51100.0
2009-10-12 15:40:00,103.54,103.54,103.5,103.54,60400.0,103.54,103.54,103.5,103.54,60400.0
2009-10-12 15:45:00,103.54,103.54,103.5,103.53,64700.0,103.54,103.54,103.5,103.53,64700.0
2009-10-12 15:50:00,103.52,103.53,103.47,103.53,139900.0,103.52,103.53,103.47,103.53,139900.0
2009-10-12 15:55:00,103.53,103.59,103.51,103.54,251900.0,103.53,103.59,103.51,103.54,251900.0
2009-10-13 09:30:00,103.7,103.92,103.53,103.92,887200.0,103.7,103.92,103.53,103.92,887200.0
2009-10-13 09:35:00,103.92,104.13,103.92,104.06,393000.0,103.92,104.13,103.92,104.06,393000.0
2009-10-13 09:40:00,104.06,104.12,103.77,103.94,492500.0,104.06,104.12,103.77,103.94,492500.0
2009-10-13 09:45:00,103.93,104.0,103.82,103.96,209800.0,103.93,104.0,103.82,103.96,209800.0
2009-10-13 09:50:00,103.96,104.11,103.91,103.91,207100.0,103.96,104.11,103.91,103.91,207100.0
2009-10-13 09:55:00,103.92,103.97,103.72,103.82,321200.0,103.92,103.97,103.72,103.82,321200.0
2009-10-13 10:00:00,103.82,103.82,103.47,103.6,495300.0,103.82,103.82,103.47,103.6,495300.0
2009-10-13 10:05:00,103.6,103.79,103.56,103.74,285300.0,103.6,103.79,103.56,103.74,285300.0
2009-10-13 10:10:00,103.74,103.91,103.68,103.77,246800.0,103.74,103.91,103.68,103.77,246800.0
2009-10-13 10:15:00,103.76,103.79,103.68,103.68,68900.0,103.76,103.79,103.68,103.68,68900.0
2009-10-13 10:20:00,103.71,103.74,103.48,103.48,134100.0,103.71,103.74,103.48,103.48,134100.0
2009-10-13 10:25:00,103.5,103.74,103.46,103.73,151200.0,103.5,103.74,103.46,103.73,151200.0
2009-10-13 10:30:00,103.74,103.85,103.73,103.83,136200.0,103.74,103.85,103.73,103.83,136200.0
2009-10-13 10:35:00,103.83,103.9,103.81,103.81,62200.0,103.83,103.9,103.81,103.81,62200.0
2009-10-13 10:40:00,103.81,103.84,103.76,103.84,85200.0,103.81,103.84,103.76,103.84,85200.0
2009-10-13 10:45:00,103.84,103.94,103.81,103.89,173400.0,103.84,103.94,103.81,103.89,173400.0
2009-10-13 10:50:00,103.89,104.0,103.88,103.99,188800.0,103.89,104.0,103.88,103.99,188800.0
2009-10-13 10:55:00,103.99,104.04,103.99,104.01,133800.0,103.99,104.04,103.99,104.01,133800.0
2009-10-13 11:00:00,104.01,104.04,103.95,103.95,74300.0,104.01,104.04,103.95,103.95,74300.0
2009-10-13 11:05:00,103.95,103.96,103.86,103.9,112600.0,103.95,103.96,103.86,103.9,112600.0
2009-10-13 11:10:00,103.9,103.99,103.88,103.93,129900.0,103.9,103.99,103.88,103.93,129900.0
2009-10-13 11:15:00,103.93,103.95,103.81,103.91,132100.0,103.93,103.95,103.81,103.91,132100.0
2009-10-13 11:20:00,103.91,103.92,103.78,103.83,178300.0,103.91,103.92,103.78,103.83,178300.0
2009-10-13 11:25:00,103.82,103.97,103.82,103.96,91700.0,103.82,103.97,103.82,103.96,91700.0
2009-10-13 11:30:00,103.95,104.02,103.95,103.99,64400.0,103.95,104.02,103.95,103.99,64400.0
2009-10-13 11:35:00,103.97,104.0,103.93,103.96,77600.0,103.97,104.0,103.93,103.96,77600.0
2009-10-13 11:40:00,103.97,104.18,103.97,104.12,353800.0,103.97,104.18,103.97,104.12,353800.0
2009-10-13 11:45:00,104.13,104.25,104.13,104.21,234100.0,104.13,104.25,104.13,104.21,234100.0
2009-10-13 11:50:00,104.21,104.4,104.21,104.35,138900.0,104.21,104.4,104.21,104.35,138900.0
2009-10-13 11:55:00,104.36,104.45,104.36,104.42,213200.0,104.36,104.45,104.36,104.42,213200.0
2009-10-13 12:00:00,104.43,104.48,104.37,104.46,67500.0,104.43,104.48,104.37,104.46,67500.0
2009-10-13 12:05:00,104.47,104.5,104.26,104.31,180400.0,104.47,104.5,104.26,104.31,180400.0
2009-10-13 12:10:00,104.3,104.39,104.28,104.3,129600.0,104.3,104.39,104.28,104.3,129600.0
2009-10-13 12:15:00,104.3,104.39,104.28,104.31,106200.0,104.3,104.39,104.28,104.31,106200.0
2009-10-13 12:20:00,104.3,104.45,104.18,104.21,228100.0,104.3,104.45,104.18,104.21,228100.0
2009-10-13 12:25:00,104.22,104.39,104.22,104.38,89200.0,104.22,104.39,104.22,104.38,89200.0
2009-10-13 12:30:00,104.38,104.38,104.26,104.34,69200.0,104.38,104.38,104.26,104.34,69200.0
2009-10-13 12:35:00,104.33,104.42,104.32,104.38,88500.0,104.33,104.42,104.32,104.38,88500.0
2009-10-13 12:40:00,104.37,104.37,104.24,104.28,58100.0,104.37,104.37,104.24,104.28,58100.0
2009-10-13 12:45:00,104.29,104.32,104.24,104.3,38700.0,104.29,104.32,104.24,104.3,38700.0
2009-10-13 12:50:00,104.29,104.35,104.24,104.32,74300.0,104.29,104.35,104.24,104.32,74300.0
2009-10-13 12:55:00,104.32,104.34,104.25,104.34,45600.0,104.32,104.34,104.25,104.34,45600.0
2009-10-13 13:00:00,104.34,104.35,104.24,104.25,36000.0,104.34,104.35,104.24,104.25,36000.0
2009-10-13 13:05:00,104.25,104.31,104.23,104.3,82300.0,104.25,104.31,104.23,104.3,82300.0
2009-10-13 13:10:00,104.3,104.34,104.27,104.32,85000.0,104.3,104.34,104.27,104.32,85000.0
2009-10-13 13:15:00,104.31,104.41,104.28,104.4,58500.0,104.31,104.41,104.28,104.4,58500.0
2009-10-13 13:20:00,104.4,104.44,104.33,104.35,161400.0,104.4,104.44,104.33,104.35,161400.0
2009-10-13 13:25:00,104.35,104.39,104.3,104.3,97100.0,104.35,104.39,104.3,104.3,97100.0
2009-10-13 13:30:00,104.31,104.35,104.29,104.3,61700.0,104.31,104.35,104.29,104.3,61700.0
2009-10-13 13:35:00,104.3,104.35,104.3,104.31,116400.0,104.3,104.35,104.3,104.31,116400.0
2009-10-13 13:40:00,104.32,104.38,104.31,104.38,31800.0,104.32,104.38,104.31,104.38,31800.0
2009-10-13 13:45:00,104.38,104.45,104.34,104.37,101100.0,104.38,104.45,104.34,104.37,101100.0
2009-10-13 13:50:00,104.35,104.42,104.34,104.42,43800.0,104.35,104.42,104.34,104.42,43800.0
2009-10-13 13:55:00,104.42,104.49,104.37,104.39,125300.0,104.42,104.49,104.37,104.39,125300.0
2009-10-13 14:00:00,104.4,104.42,104.1,104.19,313700.0,104.4,104.42,104.1,104.19,313700.0
2009-10-13 14:05:00,104.18,104.18,103.76,103.82,425000.0,104.18,104.18,103.76,103.82,425000.0
2009-10-13 14:10:00,103.82,103.88,103.77,103.82,154500.0,103.82,103.88,103.77,103.82,154500.0
2009-10-13 14:15:00,103.82,103.91,103.8,103.91,119400.0,103.82,103.91,103.8,103.91,119400.0
2009-10-13 14:20:00,103.91,104.08,103.87,104.01,137000.0,103.91,104.08,103.87,104.01,137000.0
2009-10-13 14:25:00,104.03,104.03,103.87,103.95,111700.0,104.03,104.03,103.87,103.95,111700.0
2009-10-13 14:30:00,103.96,104.01,103.92,103.93,67600.0,103.96,104.01,103.92,103.93,67600.0
2009-10-13 14:35:00,103.94,103.95,103.85,103.85,237300.0,103.94,103.95,103.85,103.85,237300.0
2009-10-13 14:40:00,103.85,103.9,103.75,103.82,263900.0,103.85,103.9,103.75,103.82,263900.0
2009-10-13 14:45:00,103.83,103.88,103.77,103.88,48200.0,103.83,103.88,103.77,103.88,48200.0
2009-10-13 14:50:00,103.88,103.89,103.81,103.84,98500.0,103.88,103.89,103.81,103.84,98500.0
2009-10-13 14:55:00,103.84,103.85,103.78,103.82,45000.0,103.84,103.85,103.78,103.82,45000.0
2009-10-13 15:00:00,103.82,103.96,103.8,103.96,131200.0,103.82,103.96,103.8,103.96,131200.0
2009-10-13 15:05:00,103.96,103.98,103.92,103.95,62700.0,103.96,103.98,103.92,103.95,62700.0
2009-10-13 15:10:00,103.96,104.07,103.96,104.06,130000.0,103.96,104.07,103.96,104.06,130000.0
2009-10-13 15:15:00,104.07,104.19,104.05,104.13,193800.0,104.07,104.19,104.05,104.13,193800.0
2009-10-13 15:20:00,104.13,104.14,104.08,104.12,61900.0,104.13,104.14,104.08,104.12,61900.0
2009-10-13 15:25:00,104.13,104.14,104.05,104.08,81400.0,104.13,104.14,104.05,104.08,81400.0
2009-10-13 15:30:00,104.07,104.15,104.07,104.14,72200.0,104.07,104.15,104.07,104.14,72200.0
2009-10-13 15:35:00,104.14,104.14,104.04,104.05,95100.0,104.14,104.14,104.04,104.05,95100.0
2009-10-13 15:40:00,104.04,104.12,104.04,104.11,133400.0,104.04,104.12,104.04,104.11,133400.0
2009-10-13 15:45:00,104.11,104.16,104.07,104.16,201100.0,104.11,104.16,104.07,104.16,201100.0
2009-10-13 15:50:00,104.16,104.18,104.14,104.17,273900.0,104.16,104.18,104.14,104.17,273900.0
2009-10-13 15:55:00,104.16,104.26,104.16,104.24,534900.0,104.16,104.26,104.16,104.24,534900.0
2009-10-14 09:30:00,104.29,104.41,104.21,104.38,633900.0,104.29,104.41,104.21,104.38,633900.0
2009-10-14 09:35:00,104.38,104.48,104.3,104.31,346000.0,104.38,104.48,104.3,104.31,346000.0
2009-10-14 09:40:00,104.31,104.38,104.2,104.35,232600.0,104.31,104.38,104.2,104.35,232600.0
2009-10-14 09:45:00,104.34,104.34,104.11,104.11,338400.0,104.34,104.34,104.11,104.11,338400.0
2009-10-14 09:50:00,104.11,104.18,103.98,104.18,371000.0,104.11,104.18,103.98,104.18,371000.0
2009-10-14 09:55:00,104.19,104.25,104.14,104.25,166700.0,104.19,104.25,104.14,104.25,166700.0
2009-10-14 10:00:00,104.26,104.27,103.87,104.0,373500.0,104.26,104.27,103.87,104.0,373500.0
2009-10-14 10:05:00,104.0,104.1,103.93,103.98,307200.0,104.0,104.1,103.93,103.98,307200.0
2009-10-14 10:10:00,103.97,104.04,103.88,103.91,314400.0,103.97,104.04,103.88,103.91,314400.0
2009-10-14 10:15:00,103.92,104.0,103.85,103.91,317700.0,103.92,104.0,103.85,103.91,317700.0
2009-10-14 10:20:00,103.92,103.93,103.76,103.81,320100.0,103.92,103.93,103.76,103.81,320100.0
2009-10-14 10:25:00,103.8,103.99,103.79,103.92,257400.0,103.8,103.99,103.79,103.92,257400.0
2009-10-14 10:30:00,103.95,104.04,103.9,103.99,351900.0,103.95,104.04,103.9,103.99,351900.0
2009-10-14 10:35:00,103.99,104.27,103.99,104.1,346200.0,103.99,104.27,103.99,104.1,346200.0
2009-10-14 10:40:00,104.1,104.13,103.98,104.01,105400.0,104.1,104.13,103.98,104.01,105400.0
2009-10-14 10:45:00,104.01,104.05,103.99,104.03,36700.0,104.01,104.05,103.99,104.03,36700.0
2009-10-14 10:50:00,104.03,104.04,103.97,103.98,45300.0,104.03,104.04,103.97,103.98,45300.0
2009-10-14 10:55:00,103.98,104.07,103.88,104.06,198200.0,103.98,104.07,103.88,104.06,198200.0
2009-10-14 11:00:00,104.06,104.16,104.02,104.04,202900.0,104.06,104.16,104.02,104.04,202900.0
2009-10-14 11:05:00,104.03,104.03,103.83,103.98,117700.0,104.03,104.03,103.83,103.98,117700.0
2009-10-14 11:10:00,103.98,104.05,103.95,104.01,137400.0,103.98,104.05,103.95,104.01,137400.0
2009-10-14 11:15:00,104.0,104.11,103.99,104.07,64500.0,104.0,104.11,103.99,104.07,64500.0
2009-10-14 11:20:00,104.08,104.1,104.01,104.01,244700.0,104.08,104.1,104.01,104.01,244700.0
2009-10-14 11:25:00,104.01,104.11,104.0,104.04,118200.0,104.01,104.11,104.0,104.04,118200.0
2009-10-14 11:30:00,104.03,104.08,104.0,104.05,37800.0,104.03,104.08,104.0,104.05,37800.0
2009-10-14 11:35:00,104.05,104.07,104.03,104.04,64000.0,104.05,104.07,104.03,104.04,64000.0
2009-10-14 11:40:00,104.05,104.05,103.98,104.03,56200.0,104.05,104.05,103.98,104.03,56200.0
2009-10-14 11:45:00,104.02,104.21,104.01,104.15,222200.0,104.02,104.21,104.01,104.15,222200.0
2009-10-14 11:50:00,104.15,104.19,104.13,104.17,83800.0,104.15,104.19,104.13,104.17,83800.0
2009-10-14 11:55:00,104.16,104.17,104.04,104.05,200900.0,104.16,104.17,104.04,104.05,200900.0
2009-10-14 12:00:00,104.05,104.12,104.05,104.09,163400.0,104.05,104.12,104.05,104.09,163400.0
2009-10-14 12:05:00,104.07,104.14,104.05,104.1,78500.0,104.07,104.14,104.05,104.1,78500.0
2009-10-14 12:10:00,104.09,104.21,104.06,104.19,95600.0,104.09,104.21,104.06,104.19,95600.0
2009-10-14 12:15:00,104.2,104.21,104.15,104.18,66400.0,104.2,104.21,104.15,104.18,66400.0
2009-10-14 12:20:00,104.18,104.2,104.0,104.18,266400.0,104.18,104.2,104.0,104.18,266400.0
2009-10-14 12:25:00,104.18,104.31,104.17,104.26,205000.0,104.18,104.31,104.17,104.26,205000.0
2009-10-14 12:30:00,104.26,104.28,104.19,104.21,186300.0,104.26,104.28,104.19,104.21,186300.0
2009-10-14 12:35:00,104.22,104.24,104.17,104.2,137000.0,104.22,104.24,104.17,104.2,137000.0
2009-10-14 12:40:00,104.2,104.23,104.18,104.22,31300.0,104.2,104.23,104.18,104.22,31300.0
2009-10-14 12:45:00,104.22,104.28,104.21,104.23,55200.0,104.22,104.28,104.21,104.23,55200.0
2009-10-14 12:50:00,104.24,104.27,104.21,104.24,108800.0,104.24,104.27,104.21,104.24,108800.0
2009-10-14 12:55:00,104.26,104.27,104.2,104.24,44200.0,104.26,104.27,104.2,104.24,44200.0
2009-10-14 13:00:00,104.25,104.28,104.22,104.27,151100.0,104.25,104.28,104.22,104.27,151100.0
2009-10-14 13:05:00,104.27,104.33,104.26,104.27,166900.0,104.27,104.33,104.26,104.27,166900.0
2009-10-14 13:10:00,104.27,104.33,104.26,104.32,95500.0,104.27,104.33,104.26,104.32,95500.0
2009-10-14 13:15:00,104.33,104.37,104.28,104.37,86300.0,104.33,104.37,104.28,104.37,86300.0
2009-10-14 13:20:00,104.37,104.45,104.3,104.35,300100.0,104.37,104.45,104.3,104.35,300100.0
2009-10-14 13:25:00,104.36,104.37,104.29,104.31,56600.0,104.36,104.37,104.29,104.31,56600.0
2009-10-14 13:30:00,104.33,104.36,104.23,104.24,140200.0,104.33,104.36,104.23,104.24,140200.0
2009-10-14 13:35:00,104.24,104.33,104.24,104.31,51600.0,104.24,104.33,104.24,104.31,51600.0
2009-10-14 13:40:00,104.3,104.41,104.28,104.37,97000.0,104.3,104.41,104.28,104.37,97000.0
2009-10-14 13:45:00,104.37,104.37,104.27,104.28,58800.0,104.37,104.37,104.27,104.28,58800.0
2009-10-14 13:50:00,104.28,104.3,104.27,104.29,38900.0,104.28,104.3,104.27,104.29,38900.0
2009-10-14 13:55:00,104.29,104.4,104.26,104.36,130100.0,104.29,104.4,104.26,104.36,130100.0
2009-10-14 14:00:00,104.35,104.61,104.31,104.6,352700.0,104.35,104.61,104.31,104.6,352700.0
2009-10-14 14:05:00,104.59,104.7,104.55,104.63,324000.0,104.59,104.7,104.55,104.63,324000.0
2009-10-14 14:10:00,104.62,104.65,104.23,104.29,336400.0,104.62,104.65,104.23,104.29,336400.0
2009-10-14 14:15:00,104.31,104.44,104.28,104.43,108500.0,104.31,104.44,104.28,104.43,108500.0
2009-10-14 14:20:00,104.42,104.44,104.3,104.33,204100.0,104.42,104.44,104.3,104.33,204100.0
2009-10-14 14:25:00,104.33,104.38,104.03,104.31,616100.0,104.33,104.38,104.03,104.31,616100.0
2009-10-14 14:30:00,104.32,104.32,104.24,104.32,84500.0,104.32,104.32,104.24,104.32,84500.0
2009-10-14 14:35:00,104.32,104.37,104.26,104.28,162400.0,104.32,104.37,104.26,104.28,162400.0
2009-10-14 14:40:00,104.28,104.32,104.16,104.16,156400.0,104.28,104.32,104.16,104.16,156400.0
2009-10-14 14:45:00,104.15,104.19,104.1,104.17,123000.0,104.15,104.19,104.1,104.17,123000.0
2009-10-14 14:50:00,104.16,104.18,104.01,104.04,105700.0,104.16,104.18,104.01,104.04,105700.0
2009-10-14 14:55:00,104.04,104.12,103.96,103.99,129100.0,104.04,104.12,103.96,103.99,129100.0
2009-10-14 15:00:00,103.99,104.2,103.96,104.2,301800.0,103.99,104.2,103.96,104.2,301800.0
2009-10-14 15:05:00,104.18,104.27,104.14,104.24,165600.0,104.18,104.27,104.14,104.24,165600.0
2009-10-14 15:10:00,104.23,104.26,104.11,104.11,128200.0,104.23,104.26,104.11,104.11,128200.0
2009-10-14 15:15:00,104.11,104.12,104.01,104.02,267500.0,104.11,104.12,104.01,104.02,267500.0
2009-10-14 15:20:00,104.03,104.05,103.98,103.98,237900.0,104.03,104.05,103.98,103.98,237900.0
2009-10-14 15:25:00,103.98,104.09,103.92,104.07,304900.0,103.98,104.09,103.92,104.07,304900.0
2009-10-14 15:30:00,104.08,104.13,104.0,104.02,145900.0,104.08,104.13,104.0,104.02,145900.0
2009-10-14 15:35:00,104.01,104.05,104.0,104.03,79100.0,104.01,104.05,104.0,104.03,79100.0
2009-10-14 15:40:00,104.04,104.12,104.01,104.08,152400.0,104.04,104.12,104.01,104.08,152400.0
2009-10-14 15:45:00,104.08,104.15,104.04,104.13,234500.0,104.08,104.15,104.04,104.13,234500.0
2009-10-14 15:50:00,104.12,104.25,104.08,104.22,242100.0,104.12,104.25,104.08,104.22,242100.0
2009-10-14 15:55:00,104.22,104.22,104.0,104.16,363700.0,104.22,104.22,104.0,104.16,363700.0
2009-10-15 09:30:00,103.26,103.4,103.25,103.39,345900.0,103.26,103.4,103.25,103.39,345900.0
2009-10-15 09:35:00,103.39,103.49,103.36,103.41,304900.0,103.39,103.49,103.36,103.41,304900.0
2009-10-15 09:40:00,103.42,103.43,103.31,103.34,270200.0,103.42,103.43,103.31,103.34,270200.0
2009-10-15 09:45:00,103.35,103.43,103.31,103.31,168100.0,103.35,103.43,103.31,103.31,168100.0
2009-10-15 09:50:00,103.32,103.4,103.31,103.36,126300.0,103.32,103.4,103.31,103.36,126300.0
2009-10-15 09:55:00,103.37,103.4,103.32,103.4,104700.0,103.37,103.4,103.32,103.4,104700.0
2009-10-15 10:00:00,103.39,103.4,103.31,103.37,159500.0,103.39,103.4,103.31,103.37,159500.0
2009-10-15 10:05:00,103.38,103.38,103.32,103.34,107700.0,103.38,103.38,103.32,103.34,107700.0
2009-10-15 10:10:00,103.37,103.48,103.33,103.44,248300.0,103.37,103.48,103.33,103.44,248300.0
2009-10-15 10:15:00,103.44,103.53,103.42,103.49,154800.0,103.44,103.53,103.42,103.49,154800.0
2009-10-15 10:20:00,103.5,103.55,103.42,103.43,206600.0,103.5,103.55,103.42,103.43,206600.0
2009-10-15 10:25:00,103.43,103.51,103.42,103.49,182900.0,103.43,103.51,103.42,103.49,182900.0
2009-10-15 10:30:00,103.48,103.5,103.41,103.46,144100.0,103.48,103.5,103.41,103.46,144100.0
2009-10-15 10:35:00,103.46,103.46,103.33,103.39,152900.0,103.46,103.46,103.33,103.39,152900.0
2009-10-15 10:40:00,103.37,103.44,103.33,103.44,109000.0,103.37,103.44,103.33,103.44,109000.0
2009-10-15 10:45:00,103.44,103.5,103.4,103.43,147100.0,103.44,103.5,103.4,103.43,147100.0
2009-10-15 10:50:00,103.42,103.57,103.41,103.55,86200.0,103.42,103.57,103.41,103.55,86200.0
2009-10-15 10:55:00,103.55,103.69,103.54,103.67,200600.0,103.55,103.69,103.54,103.67,200600.0
2009-10-15 11:00:00,103.68,103.89,103.68,103.71,340400.0,103.68,103.89,103.68,103.71,340400.0
2009-10-15 11:05:00,103.73,103.94,103.71,103.88,266400.0,103.73,103.94,103.71,103.88,266400.0
2009-10-15 11:10:00,103.88,103.95,103.84,103.88,209700.0,103.88,103.95,103.84,103.88,209700.0
2009-10-15 11:15:00,103.91,103.95,103.75,103.75,116200.0,103.91,103.95,103.75,103.75,116200.0
2009-10-15 11:20:00,103.75,103.8,103.69,103.72,148800.0,103.75,103.8,103.69,103.72,148800.0
2009-10-15 11:25:00,103.72,103.88,103.64,103.73,289200.0,103.72,103.88,103.64,103.73,289200.0
2009-10-15 11:30:00,103.74,103.8,103.66,103.68,173600.0,103.74,103.8,103.66,103.68,173600.0
2009-10-15 11:35:00,103.67,103.75,103.62,103.75,114100.0,103.67,103.75,103.62,103.75,114100.0
2009-10-15 11:40:00,103.73,103.75,103.69,103.73,73900.0,103.73,103.75,103.69,103.73,73900.0
2009-10-15 11:45:00,103.71,103.75,103.68,103.75,76300.0,103.71,103.75,103.68,103.75,76300.0
2009-10-15 11:50:00,103.76,103.91,103.76,103.91,82100.0,103.76,103.91,103.76,103.91,82100.0
2009-10-15 11:55:00,103.9,103.9,103.76,103.79,72700.0,103.9,103.9,103.76,103.79,72700.0
2009-10-15 12:00:00,103.79,103.86,103.76,103.84,79300.0,103.79,103.86,103.76,103.84,79300.0
2009-10-15 12:05:00,103.85,103.85,103.67,103.71,135700.0,103.85,103.85,103.67,103.71,135700.0
2009-10-15 12:10:00,103.71,103.75,103.67,103.72,100700.0,103.71,103.75,103.67,103.72,100700.0
2009-10-15 12:15:00,103.72,103.81,103.71,103.71,69500.0,103.72,103.81,103.71,103.71,69500.0
2009-10-15 12:20:00,103.72,103.78,103.71,103.74,33600.0,103.72,103.78,103.71,103.74,33600.0
2009-10-15 12:25:00,103.74,103.77,103.65,103.69,132700.0,103.74,103.77,103.65,103.69,132700.0
2009-10-15 12:30:00,103.69,103.76,103.68,103.74,78900.0,103.69,103.76,103.68,103.74,78900.0
2009-10-15 12:35:00,103.74,103.74,103.57,103.62,119800.0,103.74,103.74,103.57,103.62,119800.0
2009-10-15 12:40:00,103.62,103.64,103.51,103.51,78300.0,103.62,103.64,103.51,103.51,78300.0
2009-10-15 12:45:00,103.51,103.52,103.36,103.43,216900.0,103.51,103.52,103.36,103.43,216900.0
2009-10-15 12:50:00,103.43,103.43,103.16,103.24,276300.0,103.43,103.43,103.16,103.24,276300.0
2009-10-15 12:55:00,103.25,103.27,102.98,103.12,417600.0,103.25,103.27,102.98,103.12,417600.0
2009-10-15 13:00:00,103.12,103.15,103.0,103.04,402800.0,103.12,103.15,103.0,103.04,402800.0
2009-10-15 13:05:00,103.04,103.12,102.94,103.05,356500.0,103.04,103.12,102.94,103.05,356500.0
2009-10-15 13:10:00,103.05,103.05,102.81,102.84,350100.0,103.05,103.05,102.81,102.84,350100.0
2009-10-15 13:15:00,102.84,103.01,102.81,102.92,341400.0,102.84,103.01,102.81,102.92,341400.0
2009-10-15 13:20:00,102.92,103.01,102.91,102.98,143100.0,102.92,103.01,102.91,102.98,143100.0
2009-10-15 13:25:00,103.0,103.0,102.93,102.95,89500.0,103.0,103.0,102.93,102.95,89500.0
2009-10-15 13:30:00,102.95,103.04,102.91,103.03,183600.0,102.95,103.04,102.91,103.03,183600.0
2009-10-15 13:35:00,103.02,103.02,102.79,102.85,207900.0,103.02,103.02,102.79,102.85,207900.0
2009-10-15 13:40:00,102.84,102.84,102.75,102.76,293600.0,102.84,102.84,102.75,102.76,293600.0
2009-10-15 13:45:00,102.76,102.85,102.74,102.81,241400.0,102.76,102.85,102.74,102.81,241400.0
2009-10-15 13:50:00,102.81,102.85,102.8,102.83,107300.0,102.81,102.85,102.8,102.83,107300.0
2009-10-15 13:55:00,102.82,102.89,102.82,102.89,98200.0,102.82,102.89,102.82,102.89,98200.0
2009-10-15 14:00:00,102.89,102.94,102.89,102.93,161600.0,102.89,102.94,102.89,102.93,161600.0
2009-10-15 14:05:00,102.94,103.03,102.92,103.0,165600.0,102.94,103.03,102.92,103.0,165600.0
2009-10-15 14:10:00,103.02,103.12,103.02,103.05,213800.0,103.02,103.12,103.02,103.05,213800.0
2009-10-15 14:15:00,103.04,103.04,102.95,103.0,112300.0,103.04,103.04,102.95,103.0,112300.0
2009-10-15 14:20:00,102.99,103.05,102.97,103.03,93900.0,102.99,103.05,102.97,103.03,93900.0
2009-10-15 14:25:00,103.03,103.03,102.96,102.98,87800.0,103.03,103.03,102.96,102.98,87800.0
2009-10-15 14:30:00,102.98,103.0,102.92,102.99,137700.0,102.98,103.0,102.92,102.99,137700.0
2009-10-15 14:35:00,103.0,103.07,102.98,103.04,78900.0,103.0,103.07,102.98,103.04,78900.0
2009-10-15 14:40:00,103.04,103.12,103.03,103.07,238900.0,103.04,103.12,103.03,103.07,238900.0
2009-10-15 14:45:00,103.07,103.09,103.03,103.06,123600.0,103.07,103.09,103.03,103.06,123600.0
2009-10-15 14:50:00,103.06,103.1,103.04,103.08,94800.0,103.06,103.1,103.04,103.08,94800.0
2009-10-15 14:55:00,103.07,103.08,103.03,103.05,131700.0,103.07,103.08,103.03,103.05,131700.0
2009-10-15 15:00:00,103.05,103.07,103.03,103.05,204700.0,103.05,103.07,103.03,103.05,204700.0
2009-10-15 15:05:00,103.05,103.07,103.04,103.07,89500.0,103.05,103.07,103.04,103.07,89500.0
2009-10-15 15:10:00,103.08,103.1,103.06,103.09,103300.0,103.08,103.1,103.06,103.09,103300.0
2009-10-15 15:15:00,103.08,103.09,103.05,103.05,67800.0,103.08,103.09,103.05,103.05,67800.0
2009-10-15 15:20:00,103.05,103.06,102.94,102.94,69800.0,103.05,103.06,102.94,102.94,69800.0
2009-10-15 15:25:00,102.95,102.97,102.86,102.86,194000.0,102.95,102.97,102.86,102.86,194000.0
2009-10-15 15:30:00,102.86,102.88,102.8,102.82,214600.0,102.86,102.88,102.8,102.82,214600.0
2009-10-15 15:35:00,102.83,102.87,102.79,102.86,109700.0,102.83,102.87,102.79,102.86,109700.0
2009-10-15 15:40:00,102.87,102.87,102.6,102.65,618100.0,102.87,102.87,102.6,102.65,618100.0
2009-10-15 15:45:00,102.65,102.7,102.61,102.66,298600.0,102.65,102.7,102.61,102.66,298600.0
2009-10-15 15:50:00,102.66,102.84,102.66,102.84,534700.0,102.66,102.84,102.66,102.84,534700.0
2009-10-15 15:55:00,102.85,102.92,102.77,102.88,605300.0,102.85,102.92,102.77,102.88,605300.0
2009-10-16 09:30:00,102.71,102.77,102.55,102.65,454300.0,102.71,102.77,102.55,102.65,454300.0
2009-10-16 09:35:00,102.65,102.79,102.58,102.79,365800.0,102.65,102.79,102.58,102.79,365800.0
2009-10-16 09:40:00,102.78,102.82,102.67,102.68,190900.0,102.78,102.82,102.67,102.68,190900.0
2009-10-16 09:45:00,102.68,102.84,102.67,102.83,101200.0,102.68,102.84,102.67,102.83,101200.0
2009-10-16 09:50:00,102.81,102.98,102.77,102.82,395600.0,102.81,102.98,102.77,102.82,395600.0
2009-10-16 09:55:00,102.78,102.82,102.57,102.6,467300.0,102.78,102.82,102.57,102.6,467300.0
2009-10-16 10:00:00,102.6,102.67,102.53,102.57,286300.0,102.6,102.67,102.53,102.57,286300.0
2009-10-16 10:05:00,102.56,102.76,102.56,102.72,233200.0,102.56,102.76,102.56,102.72,233200.0
2009-10-16 10:10:00,102.71,102.85,102.66,102.83,505200.0,102.71,102.85,102.66,102.83,505200.0
2009-10-16 10:15:00,102.84,102.95,102.76,102.92,157800.0,102.84,102.95,102.76,102.92,157800.0
2009-10-16 10:20:00,102.92,103.16,102.92,103.09,530000.0,102.92,103.16,102.92,103.09,530000.0
2009-10-16 10:25:00,103.08,103.1,102.98,103.01,197500.0,103.08,103.1,102.98,103.01,197500.0
2009-10-16 10:30:00,103.0,103.04,102.84,102.99,161400.0,103.0,103.04,102.84,102.99,161400.0
2009-10-16 10:35:00,102.99,103.07,102.98,103.04,214700.0,102.99,103.07,102.98,103.04,214700.0
2009-10-16 10:40:00,103.04,103.05,102.9,103.01,77900.0,103.04,103.05,102.9,103.01,77900.0
2009-10-16 10:45:00,103.02,103.09,102.99,103.06,74900.0,103.02,103.09,102.99,103.06,74900.0
2009-10-16 10:50:00,103.07,103.1,103.01,103.03,63100.0,103.07,103.1,103.01,103.03,63100.0
2009-10-16 10:55:00,103.02,103.32,102.92,103.3,336400.0,103.02,103.32,102.92,103.3,336400.0
2009-10-16 11:00:00,103.3,103.63,103.27,103.52,623800.0,103.3,103.63,103.27,103.52,623800.0
2009-10-16 11:05:00,103.52,103.68,103.44,103.52,363800.0,103.52,103.68,103.44,103.52,363800.0
2009-10-16 11:10:00,103.51,103.64,103.49,103.57,247500.0,103.51,103.64,103.49,103.57,247500.0
2009-10-16 11:15:00,103.56,103.58,103.5,103.55,570200.0,103.56,103.58,103.5,103.55,570200.0
2009-10-16 11:20:00,103.55,103.57,103.44,103.45,191400.0,103.55,103.57,103.44,103.45,191400.0
2009-10-16 11:25:00,103.45,103.5,103.4,103.5,202400.0,103.45,103.5,103.4,103.5,202400.0
2009-10-16 11:30:00,103.5,103.55,103.41,103.42,143600.0,103.5,103.55,103.41,103.42,143600.0
2009-10-16 11:35:00,103.43,103.47,103.4,103.44,68000.0,103.43,103.47,103.4,103.44,68000.0
2009-10-16 11:40:00,103.43,103.43,103.31,103.36,172500.0,103.43,103.43,103.31,103.36,172500.0
2009-10-16 11:45:00,103.36,103.38,103.33,103.36,38600.0,103.36,103.38,103.33,103.36,38600.0
2009-10-16 11:50:00,103.35,103.42,103.33,103.34,119400.0,103.35,103.42,103.33,103.34,119400.0
2009-10-16 11:55:00,103.33,103.47,103.32,103.44,115300.0,103.33,103.47,103.32,103.44,115300.0
2009-10-16 12:00:00,103.44,103.47,103.32,103.33,109400.0,103.44,103.47,103.32,103.33,109400.0
2009-10-16 12:05:00,103.33,103.35,103.25,103.29,127800.0,103.33,103.35,103.25,103.29,127800.0
2009-10-16 12:10:00,103.3,103.32,103.25,103.27,40800.0,103.3,103.32,103.25,103.27,40800.0
2009-10-16 12:15:00,103.29,103.3,103.14,103.16,96000.0,103.29,103.3,103.14,103.16,96000.0
2009-10-16 12:20:00,103.16,103.25,103.15,103.18,77500.0,103.16,103.25,103.15,103.18,77500.0
2009-10-16 12:25:00,103.18,103.2,103.16,103.2,43800.0,103.18,103.2,103.16,103.2,43800.0
2009-10-16 12:30:00,103.2,103.23,103.18,103.22,29200.0,103.2,103.23,103.18,103.22,29200.0
2009-10-16 12:35:00,103.23,103.34,103.23,103.27,81300.0,103.23,103.34,103.23,103.27,81300.0
2009-10-16 12:40:00,103.25,103.3,103.08,103.1,115800.0,103.25,103.3,103.08,103.1,115800.0
2009-10-16 12:45:00,103.09,103.09,102.97,103.08,143400.0,103.09,103.09,102.97,103.08,143400.0
2009-10-16 12:50:00,103.09,103.17,103.04,103.16,561700.0,103.09,103.17,103.04,103.16,561700.0
2009-10-16 12:55:00,103.16,103.2,103.14,103.2,30100.0,103.16,103.2,103.14,103.2,30100.0
2009-10-16 13:00:00,103.19,103.22,103.12,103.2,14700.0,103.19,103.22,103.12,103.2,14700.0
2009-10-16 13:05:00,103.18,103.18,103.03,103.03,40000.0,103.18,103.18,103.03,103.03,40000.0
2009-10-16 13:10:00,103.04,103.17,103.03,103.15,54000.0,103.04,103.17,103.03,103.15,54000.0
2009-10-16 13:15:00,103.16,103.24,103.12,103.14,43300.0,103.16,103.24,103.12,103.14,43300.0
2009-10-16 13:20:00,103.13,103.21,103.08,103.13,47500.0,103.13,103.21,103.08,103.13,47500.0
2009-10-16 13:25:00,103.13,103.14,102.98,103.05,91400.0,103.13,103.14,102.98,103.05,91400.0
2009-10-16 13:30:00,103.05,103.07,103.02,103.05,34900.0,103.05,103.07,103.02,103.05,34900.0
2009-10-16 13:35:00,103.06,103.19,103.06,103.13,52200.0,103.06,103.19,103.06,103.13,52200.0
2009-10-16 13:40:00,103.13,103.17,103.1,103.15,31200.0,103.13,103.17,103.1,103.15,31200.0
2009-10-16 13:45:00,103.15,103.19,103.14,103.17,174500.0,103.15,103.19,103.14,103.17,174500.0
2009-10-16 13:50:00,103.17,103.19,103.14,103.15,58900.0,103.17,103.19,103.14,103.15,58900.0
2009-10-16 13:55:00,103.15,103.17,103.07,103.07,134000.0,103.15,103.17,103.07,103.07,134000.0
2009-10-16 14:00:00,103.08,103.11,103.03,103.07,39000.0,103.08,103.11,103.03,103.07,39000.0
2009-10-16 14:05:00,103.07,103.13,103.06,103.07,31300.0,103.07,103.13,103.06,103.07,31300.0
2009-10-16 14:10:00,103.08,103.13,103.06,103.11,74800.0,103.08,103.13,103.06,103.11,74800.0
2009-10-16 14:15:00,103.1,103.11,103.09,103.1,46500.0,103.1,103.11,103.09,103.1,46500.0
2009-10-16 14:20:00,103.1,103.22,103.07,103.2,101200.0,103.1,103.22,103.07,103.2,101200.0
2009-10-16 14:25:00,103.2,103.22,103.15,103.16,48300.0,103.2,103.22,103.15,103.16,48300.0
2009-10-16 14:30:00,103.17,103.21,103.04,103.2,172500.0,103.17,103.21,103.04,103.2,172500.0
2009-10-16 14:35:00,103.21,103.22,103.16,103.19,61300.0,103.21,103.22,103.16,103.19,61300.0
2009-10-16 14:40:00,103.18,103.19,103.15,103.16,20000.0,103.18,103.19,103.15,103.16,20000.0
2009-10-16 14:45:00,103.16,103.2,103.15,103.19,45000.0,103.16,103.2,103.15,103.19,45000.0
2009-10-16 14:50:00,103.19,103.28,103.19,103.26,73500.0,103.19,103.28,103.19,103.26,73500.0
2009-10-16 14:55:00,103.28,103.3,103.25,103.26,47600.0,103.28,103.3,103.25,103.26,47600.0
2009-10-16 15:00:00,103.26,103.36,103.25,103.36,78400.0,103.26,103.36,103.25,103.36,78400.0
2009-10-16 15:05:00,103.36,103.38,103.34,103.35,51900.0,103.36,103.38,103.34,103.35,51900.0
2009-10-16 15:10:00,103.36,103.38,103.33,103.37,86900.0,103.36,103.38,103.33,103.37,86900.0
2009-10-16 15:15:00,103.37,103.38,103.28,103.32,135100.0,103.37,103.38,103.28,103.32,135100.0
2009-10-16 15:20:00,103.32,103.32,103.28,103.28,75600.0,103.32,103.32,103.28,103.28,75600.0
2009-10-16 15:25:00,103.29,103.3,103.25,103.29,77600.0,103.29,103.3,103.25,103.29,77600.0
2009-10-16 15:30:00,103.29,103.3,103.29,103.3,42700.0,103.29,103.3,103.29,103.3,42700.0
2009-10-16 15:35:00,103.29,103.33,103.29,103.32,71800.0,103.29,103.33,103.29,103.32,71800.0
2009-10-16 15:40:00,103.33,103.35,103.3,103.3,158300.0,103.33,103.35,103.3,103.3,158300.0
2009-10-16 15:45:00,103.3,103.3,103.25,103.26,163400.0,103.3,103.3,103.25,103.26,163400.0
2009-10-16 15:50:00,103.27,103.27,103.15,103.16,509200.0,103.27,103.27,103.15,103.16,509200.0
2009-10-16 15:55:00,103.16,103.23,103.15,103.2,344600.0,103.16,103.23,103.15,103.2,344600.0
2009-10-19 09:30:00,103.15,103.26,103.13,103.19,399500.0,103.15,103.26,103.13,103.19,399500.0
2009-10-19 09:35:00,103.18,103.27,103.16,103.19,217100.0,103.18,103.27,103.16,103.19,217100.0
2009-10-19 09:40:00,103.19,103.29,103.15,103.16,255500.0,103.19,103.29,103.15,103.16,255500.0
2009-10-19 09:45:00,103.17,103.18,103.01,103.04,383800.0,103.17,103.18,103.01,103.04,383800.0
2009-10-19 09:50:00,103.04,103.07,102.83,102.83,359400.0,103.04,103.07,102.83,102.83,359400.0
2009-10-19 09:55:00,102.85,102.95,102.75,102.85,360500.0,102.85,102.95,102.75,102.85,360500.0
2009-10-19 10:00:00,102.84,103.05,102.79,102.99,607800.0,102.84,103.05,102.79,102.99,607800.0
2009-10-19 10:05:00,103.01,103.04,102.96,102.99,148200.0,103.01,103.04,102.96,102.99,148200.0
2009-10-19 10:10:00,102.99,103.1,102.86,103.07,267300.0,102.99,103.1,102.86,103.07,267300.0
2009-10-19 10:15:00,103.06,103.16,103.03,103.06,272100.0,103.06,103.16,103.03,103.06,272100.0
2009-10-19 10:20:00,103.06,103.24,103.05,103.15,379600.0,103.06,103.24,103.05,103.15,379600.0
2009-10-19 10:25:00,103.14,103.27,103.13,103.26,188000.0,103.14,103.27,103.13,103.26,188000.0
2009-10-19 10:30:00,103.26,103.34,103.22,103.22,217900.0,103.26,103.34,103.22,103.22,217900.0
2009-10-19 10:35:00,103.22,103.33,103.22,103.31,103400.0,103.22,103.33,103.22,103.31,103400.0
2009-10-19 10:40:00,103.31,103.48,103.3,103.35,189300.0,103.31,103.48,103.3,103.35,189300.0
2009-10-19 10:45:00,103.35,103.45,103.33,103.34,65200.0,103.35,103.45,103.33,103.34,65200.0
2009-10-19 10:50:00,103.33,103.38,102.95,103.28,314400.0,103.33,103.38,102.95,103.28,314400.0
2009-10-19 10:55:00,103.28,103.4,103.23,103.29,117900.0,103.28,103.4,103.23,103.29,117900.0
2009-10-19 11:00:00,103.3,103.33,103.22,103.22,94700.0,103.3,103.33,103.22,103.22,94700.0
2009-10-19 11:05:00,103.22,103.26,103.19,103.25,181800.0,103.22,103.26,103.19,103.25,181800.0
2009-10-19 11:10:00,103.25,103.31,103.23,103.3,158000.0,103.25,103.31,103.23,103.3,158000.0
2009-10-19 11:15:00,103.3,103.39,103.3,103.35,101600.0,103.3,103.39,103.3,103.35,101600.0
2009-10-19 11:20:00,103.36,103.47,103.35,103.42,184900.0,103.36,103.47,103.35,103.42,184900.0
2009-10-19 11:25:00,103.41,103.5,103.36,103.36,173800.0,103.41,103.5,103.36,103.36,173800.0
2009-10-19 11:30:00,103.36,103.6,103.36,103.43,696200.0,103.36,103.6,103.36,103.43,696200.0
2009-10-19 11:35:00,103.44,103.52,103.41,103.47,80500.0,103.44,103.52,103.41,103.47,80500.0
2009-10-19 11:40:00,103.47,103.57,103.45,103.53,72700.0,103.47,103.57,103.45,103.53,72700.0
2009-10-19 11:45:00,103.52,103.79,103.52,103.65,422500.0,103.52,103.79,103.52,103.65,422500.0
2009-10-19 11:50:00,103.66,103.8,103.65,103.75,285800.0,103.66,103.8,103.65,103.75,285800.0
2009-10-19 11:55:00,103.75,103.75,103.62,103.68,84200.0,103.75,103.75,103.62,103.68,84200.0
2009-10-19 12:00:00,103.68,103.71,103.63,103.69,82400.0,103.68,103.71,103.63,103.69,82400.0
2009-10-19 12:05:00,103.69,103.78,103.5,103.75,107500.0,103.69,103.78,103.5,103.75,107500.0
2009-10-19 12:10:00,103.75,103.76,103.67,103.67,69700.0,103.75,103.76,103.67,103.67,69700.0
2009-10-19 12:15:00,103.67,103.74,103.66,103.69,56000.0,103.67,103.74,103.66,103.69,56000.0
2009-10-19 12:20:00,103.68,103.69,103.58,103.62,43000.0,103.68,103.69,103.58,103.62,43000.0
2009-10-19 12:25:00,103.61,103.63,103.56,103.58,39100.0,103.61,103.63,103.56,103.58,39100.0
2009-10-19 12:30:00,103.59,103.6,103.51,103.56,82800.0,103.59,103.6,103.51,103.56,82800.0
2009-10-19 12:35:00,103.56,103.61,103.52,103.58,70600.0,103.56,103.61,103.52,103.58,70600.0
2009-10-19 12:40:00,103.58,103.64,103.57,103.59,176100.0,103.58,103.64,103.57,103.59,176100.0
2009-10-19 12:45:00,103.58,103.64,103.56,103.63,39400.0,103.58,103.64,103.56,103.63,39400.0
2009-10-19 12:50:00,103.64,103.71,103.62,103.68,46700.0,103.64,103.71,103.62,103.68,46700.0
2009-10-19 12:55:00,103.68,103.69,103.6,103.64,41200.0,103.68,103.69,103.6,103.64,41200.0
2009-10-19 13:00:00,103.63,103.65,103.6,103.61,132900.0,103.63,103.65,103.6,103.61,132900.0
2009-10-19 13:05:00,103.63,103.68,103.63,103.66,21200.0,103.63,103.68,103.63,103.66,21200.0
2009-10-19 13:10:00,103.65,103.66,103.63,103.65,20700.0,103.65,103.66,103.63,103.65,20700.0
2009-10-19 13:15:00,103.65,103.66,103.62,103.63,42300.0,103.65,103.66,103.62,103.63,42300.0
2009-10-19 13:20:00,103.63,103.69,103.63,103.68,99600.0,103.63,103.69,103.63,103.68,99600.0
2009-10-19 13:25:00,103.68,103.69,103.61,103.68,85100.0,103.68,103.69,103.61,103.68,85100.0
2009-10-19 13:30:00,103.68,103.69,103.61,103.66,82700.0,103.68,103.69,103.61,103.66,82700.0
2009-10-19 13:35:00,103.67,103.7,103.66,103.7,120900.0,103.67,103.7,103.66,103.7,120900.0
2009-10-19 13:40:00,103.7,103.73,103.67,103.71,77300.0,103.7,103.73,103.67,103.71,77300.0
2009-10-19 13:45:00,103.71,103.72,103.67,103.7,79300.0,103.71,103.72,103.67,103.7,79300.0
2009-10-19 13:50:00,103.69,103.73,103.69,103.71,28000.0,103.69,103.73,103.69,103.71,28000.0
2009-10-19 13:55:00,103.71,103.73,103.69,103.7,28800.0,103.71,103.73,103.69,103.7,28800.0
2009-10-19 14:00:00,103.7,103.8,103.7,103.78,122200.0,103.7,103.8,103.7,103.78,122200.0
2009-10-19 14:05:00,103.77,103.91,103.76,103.91,151200.0,103.77,103.91,103.76,103.91,151200.0
2009-10-19 14:10:00,103.9,104.03,103.88,103.99,246500.0,103.9,104.03,103.88,103.99,246500.0
2009-10-19 14:15:00,103.99,104.18,103.99,104.05,414700.0,103.99,104.18,103.99,104.05,414700.0
2009-10-19 14:20:00,104.07,104.12,103.99,104.06,162400.0,104.07,104.12,103.99,104.06,162400.0
2009-10-19 14:25:00,104.06,104.06,104.01,104.04,202400.0,104.06,104.06,104.01,104.04,202400.0
2009-10-19 14:30:00,104.05,104.07,104.04,104.05,74100.0,104.05,104.07,104.04,104.05,74100.0
2009-10-19 14:35:00,104.06,104.09,104.05,104.07,53400.0,104.06,104.09,104.05,104.07,53400.0
2009-10-19 14:40:00,104.07,104.1,104.06,104.07,65000.0,104.07,104.1,104.06,104.07,65000.0
2009-10-19 14:45:00,104.07,104.08,104.06,104.08,107200.0,104.07,104.08,104.06,104.08,107200.0
2009-10-19 14:50:00,104.08,104.09,104.06,104.06,84800.0,104.08,104.09,104.06,104.06,84800.0
2009-10-19 14:55:00,104.07,104.09,104.05,104.08,76400.0,104.07,104.09,104.05,104.08,76400.0
2009-10-19 15:00:00,104.08,104.08,104.06,104.06,44300.0,104.08,104.08,104.06,104.06,44300.0
2009-10-19 15:05:00,104.06,104.07,104.03,104.04,161000.0,104.06,104.07,104.03,104.04,161000.0
2009-10-19 15:10:00,104.03,104.06,104.03,104.04,127800.0,104.03,104.06,104.03,104.04,127800.0
2009-10-19 15:15:00,104.03,104.05,104.0,104.01,329700.0,104.03,104.05,104.0,104.01,329700.0
2009-10-19 15:20:00,104.01,104.02,104.0,104.01,137700.0,104.01,104.02,104.0,104.01,137700.0
2009-10-19 15:25:00,104.0,104.03,104.0,104.0,55500.0,104.0,104.03,104.0,104.0,55500.0
2009-10-19 15:30:00,104.0,104.02,104.0,104.02,109200.0,104.0,104.02,104.0,104.02,109200.0
2009-10-19 15:35:00,104.02,104.05,104.01,104.05,46600.0,104.02,104.05,104.01,104.05,46600.0
2009-10-19 15:40:00,104.05,104.11,104.03,104.11,138200.0,104.05,104.11,104.03,104.11,138200.0
2009-10-19 15:45:00,104.11,104.19,103.23,104.17,320100.0,104.11,104.19,103.23,104.17,320100.0
2009-10-19 15:50:00,104.17,104.24,104.17,104.24,511000.0,104.17,104.24,104.17,104.24,511000.0
2009-10-19 15:55:00,104.24,104.26,104.21,104.22,328800.0,104.24,104.26,104.21,104.22,328800.0
2009-10-20 09:30:00,104.32,104.35,104.02,104.08,514600.0,104.32,104.35,104.02,104.08,514600.0
2009-10-20 09:35:00,104.08,104.17,103.96,104.02,235100.0,104.08,104.17,103.96,104.02,235100.0
2009-10-20 09:40:00,104.02,104.1,103.93,103.99,222300.0,104.02,104.1,103.93,103.99,222300.0
2009-10-20 09:45:00,103.99,104.21,103.94,104.16,159700.0,103.99,104.21,103.94,104.16,159700.0
2009-10-20 09:50:00,104.17,104.17,104.06,104.16,76500.0,104.17,104.17,104.06,104.16,76500.0
2009-10-20 09:55:00,104.17,104.19,104.04,104.19,131300.0,104.17,104.19,104.04,104.19,131300.0
2009-10-20 10:00:00,104.19,104.21,104.12,104.16,152500.0,104.19,104.21,104.12,104.16,152500.0
2009-10-20 10:05:00,104.16,104.19,104.08,104.12,163300.0,104.16,104.19,104.08,104.12,163300.0
2009-10-20 10:10:00,104.11,104.17,103.83,103.87,356100.0,104.11,104.17,103.83,103.87,356100.0
2009-10-20 10:15:00,103.88,103.88,103.61,103.69,627100.0,103.88,103.88,103.61,103.69,627100.0
2009-10-20 10:20:00,103.68,103.81,103.67,103.77,396800.0,103.68,103.81,103.67,103.77,396800.0
2009-10-20 10:25:00,103.78,103.81,103.72,103.74,238600.0,103.78,103.81,103.72,103.74,238600.0
2009-10-20 10:30:00,103.74,103.78,103.68,103.76,328600.0,103.74,103.78,103.68,103.76,328600.0
2009-10-20 10:35:00,103.79,103.87,103.74,103.86,266700.0,103.79,103.87,103.74,103.86,266700.0
2009-10-20 10:40:00,103.87,103.93,103.85,103.87,154800.0,103.87,103.93,103.85,103.87,154800.0
2009-10-20 10:45:00,103.87,103.89,103.74,103.74,131800.0,103.87,103.89,103.74,103.74,131800.0
2009-10-20 10:50:00,103.74,103.96,103.73,103.95,148200.0,103.74,103.96,103.73,103.95,148200.0
2009-10-20 10:55:00,103.95,103.97,103.81,103.84,164600.0,103.95,103.97,103.81,103.84,164600.0
2009-10-20 11:00:00,103.83,103.9,103.83,103.85,76600.0,103.83,103.9,103.83,103.85,76600.0
2009-10-20 11:05:00,103.84,103.84,103.73,103.8,150200.0,103.84,103.84,103.73,103.8,150200.0
2009-10-20 11:10:00,103.81,103.83,103.71,103.82,130100.0,103.81,103.83,103.71,103.82,130100.0
2009-10-20 11:15:00,103.82,103.92,103.77,103.87,189200.0,103.82,103.92,103.77,103.87,189200.0
2009-10-20 11:20:00,103.86,103.89,103.76,103.8,103100.0,103.86,103.89,103.76,103.8,103100.0
2009-10-20 11:25:00,103.79,103.79,103.54,103.56,272100.0,103.79,103.79,103.54,103.56,272100.0
2009-10-20 11:30:00,103.56,103.61,103.5,103.61,129900.0,103.56,103.61,103.5,103.61,129900.0
2009-10-20 11:35:00,103.61,103.61,103.3,103.35,482200.0,103.61,103.61,103.3,103.35,482200.0
2009-10-20 11:40:00,103.34,103.5,103.31,103.41,744800.0,103.34,103.5,103.31,103.41,744800.0
2009-10-20 11:45:00,103.41,103.42,103.15,103.32,420300.0,103.41,103.42,103.15,103.32,420300.0
2009-10-20 11:50:00,103.32,103.46,103.31,103.42,133800.0,103.32,103.46,103.31,103.42,133800.0
2009-10-20 11:55:00,103.42,103.52,103.35,103.48,149700.0,103.42,103.52,103.35,103.48,149700.0
2009-10-20 12:00:00,103.48,103.49,103.41,103.45,150400.0,103.48,103.49,103.41,103.45,150400.0
2009-10-20 12:05:00,103.44,103.46,102.79,103.45,212100.0,103.44,103.46,102.79,103.45,212100.0
2009-10-20 12:10:00,103.45,103.63,103.42,103.59,183700.0,103.45,103.63,103.42,103.59,183700.0
2009-10-20 12:15:00,103.58,103.64,102.79,103.54,210600.0,103.58,103.64,102.79,103.54,210600.0
2009-10-20 12:20:00,103.54,103.6,103.51,103.57,103000.0,103.54,103.6,103.51,103.57,103000.0
2009-10-20 12:25:00,103.57,103.65,103.53,103.54,146900.0,103.57,103.65,103.53,103.54,146900.0
2009-10-20 12:30:00,103.55,103.55,103.37,103.42,203100.0,103.55,103.55,103.37,103.42,203100.0
2009-10-20 12:35:00,103.42,103.44,103.23,103.31,250300.0,103.42,103.44,103.23,103.31,250300.0
2009-10-20 12:40:00,103.31,103.46,103.31,103.42,164900.0,103.31,103.46,103.31,103.42,164900.0
2009-10-20 12:45:00,103.42,103.64,103.42,103.62,206900.0,103.42,103.64,103.42,103.62,206900.0
2009-10-20 12:50:00,103.63,103.67,103.6,103.62,105000.0,103.63,103.67,103.6,103.62,105000.0
2009-10-20 12:55:00,103.62,103.66,103.59,103.6,86300.0,103.62,103.66,103.59,103.6,86300.0
2009-10-20 13:00:00,103.61,103.73,102.79,103.69,108000.0,103.61,103.73,102.79,103.69,108000.0
2009-10-20 13:05:00,103.69,103.74,103.68,103.68,82800.0,103.69,103.74,103.68,103.68,82800.0
2009-10-20 13:10:00,103.69,103.73,103.66,103.73,92100.0,103.69,103.73,103.66,103.73,92100.0
2009-10-20 13:15:00,103.74,103.74,103.69,103.7,118000.0,103.74,103.74,103.69,103.7,118000.0
2009-10-20 13:20:00,103.7,103.7,103.65,103.69,118500.0,103.7,103.7,103.65,103.69,118500.0
2009-10-20 13:25:00,103.7,103.77,103.67,103.73,100200.0,103.7,103.77,103.67,103.73,100200.0
2009-10-20 13:30:00,103.73,103.75,103.68,103.7,85700.0,103.73,103.75,103.68,103.7,85700.0
2009-10-20 13:35:00,103.7,103.7,103.57,103.59,160800.0,103.7,103.7,103.57,103.59,160800.0
2009-10-20 13:40:00,103.59,103.59,103.53,103.57,127600.0,103.59,103.59,103.53,103.57,127600.0
2009-10-20 13:45:00,103.57,103.64,103.57,103.64,101300.0,103.57,103.64,103.57,103.64,101300.0
2009-10-20 13:50:00,103.64,103.64,103.58,103.61,88900.0,103.64,103.64,103.58,103.61,88900.0
2009-10-20 13:55:00,103.61,103.61,103.5,103.55,96700.0,103.61,103.61,103.5,103.55,96700.0
2009-10-20 14:00:00,103.54,103.64,103.52,103.64,111500.0,103.54,103.64,103.52,103.64,111500.0
2009-10-20 14:05:00,103.63,103.66,103.61,103.63,70500.0,103.63,103.66,103.61,103.63,70500.0
2009-10-20 14:10:00,103.64,103.71,103.63,103.71,107000.0,103.64,103.71,103.63,103.71,107000.0
2009-10-20 14:15:00,103.7,103.85,103.7,103.84,317300.0,103.7,103.85,103.7,103.84,317300.0
2009-10-20 14:20:00,103.84,103.85,103.76,103.78,360400.0,103.84,103.85,103.76,103.78,360400.0
2009-10-20 14:25:00,103.78,103.8,103.5,103.79,137200.0,103.78,103.8,103.5,103.79,137200.0
2009-10-20 14:30:00,103.78,103.79,103.66,103.75,435700.0,103.78,103.79,103.66,103.75,435700.0
2009-10-20 14:35:00,103.75,103.79,103.74,103.77,143700.0,103.75,103.79,103.74,103.77,143700.0
2009-10-20 14:40:00,103.78,103.78,103.68,103.72,185600.0,103.78,103.78,103.68,103.72,185600.0
2009-10-20 14:45:00,103.72,103.75,103.67,103.7,124800.0,103.72,103.75,103.67,103.7,124800.0
2009-10-20 14:50:00,103.69,103.72,103.68,103.7,99500.0,103.69,103.72,103.68,103.7,99500.0
2009-10-20 14:55:00,103.72,103.73,103.67,103.68,127200.0,103.72,103.73,103.67,103.68,127200.0
2009-10-20 15:00:00,103.68,103.73,103.65,103.72,145000.0,103.68,103.73,103.65,103.72,145000.0
2009-10-20 15:05:00,103.74,103.81,103.69,103.74,139800.0,103.74,103.81,103.69,103.74,139800.0
2009-10-20 15:10:00,103.73,103.75,103.69,103.71,154400.0,103.73,103.75,103.69,103.71,154400.0
2009-10-20 15:15:00,103.71,103.75,103.68,103.74,114300.0,103.71,103.75,103.68,103.74,114300.0
2009-10-20 15:20:00,103.74,103.74,103.59,103.6,194000.0,103.74,103.74,103.59,103.6,194000.0
2009-10-20 15:25:00,103.6,103.6,103.58,103.6,119300.0,103.6,103.6,103.58,103.6,119300.0
2009-10-20 15:30:00,103.6,103.67,103.5,103.63,371800.0,103.6,103.67,103.5,103.63,371800.0
2009-10-20 15:35:00,103.63,103.65,103.62,103.64,106900.0,103.63,103.65,103.62,103.64,106900.0
2009-10-20 15:40:00,103.64,103.69,103.63,103.65,187800.0,103.64,103.69,103.63,103.65,187800.0
2009-10-20 15:45:00,103.65,103.65,103.63,103.65,145900.0,103.65,103.65,103.63,103.65,145900.0
2009-10-20 15:50:00,103.65,103.65,103.57,103.58,155100.0,103.65,103.65,103.57,103.58,155100.0
2009-10-20 15:55:00,103.58,103.58,103.41,103.43,440400.0,103.58,103.58,103.41,103.43,440400.0
2009-10-21 09:30:00,103.38,103.51,103.33,103.39,386700.0,103.38,103.51,103.33,103.39,386700.0
2009-10-21 09:35:00,103.39,103.67,103.38,103.59,406100.0,103.39,103.67,103.38,103.59,406100.0
2009-10-21 09:40:00,103.6,103.62,103.48,103.6,551000.0,103.6,103.62,103.48,103.6,551000.0
2009-10-21 09:45:00,103.6,103.67,103.55,103.57,654000.0,103.6,103.67,103.55,103.57,654000.0
2009-10-21 09:50:00,103.57,103.58,103.4,103.47,409700.0,103.57,103.58,103.4,103.47,409700.0
2009-10-21 09:55:00,103.48,103.5,103.3,103.31,290600.0,103.48,103.5,103.3,103.31,290600.0
2009-10-21 10:00:00,103.32,103.46,103.32,103.38,335700.0,103.32,103.46,103.32,103.38,335700.0
2009-10-21 10:05:00,103.39,103.53,103.34,103.39,190100.0,103.39,103.53,103.34,103.39,190100.0
2009-10-21 10:10:00,103.38,103.52,103.33,103.45,148000.0,103.38,103.52,103.33,103.45,148000.0
2009-10-21 10:15:00,103.47,103.6,103.42,103.43,354900.0,103.47,103.6,103.42,103.43,354900.0
2009-10-21 10:20:00,103.44,103.46,103.33,103.34,171400.0,103.44,103.46,103.33,103.34,171400.0
2009-10-21 10:25:00,103.35,103.41,103.31,103.35,183600.0,103.35,103.41,103.31,103.35,183600.0
2009-10-21 10:30:00,103.35,103.57,103.24,103.53,789500.0,103.35,103.57,103.24,103.53,789500.0
2009-10-21 10:35:00,103.53,103.69,103.53,103.6,242600.0,103.53,103.69,103.53,103.6,242600.0
2009-10-21 10:40:00,103.62,104.05,103.61,104.04,347500.0,103.62,104.05,103.61,104.04,347500.0
2009-10-21 10:45:00,104.05,104.12,103.95,104.0,220500.0,104.05,104.12,103.95,104.0,220500.0
2009-10-21 10:50:00,103.98,104.04,103.93,104.02,199800.0,103.98,104.04,103.93,104.02,199800.0
2009-10-21 10:55:00,104.04,104.08,103.93,103.94,201100.0,104.04,104.08,103.93,103.94,201100.0
2009-10-21 11:00:00,103.93,104.01,103.87,103.89,146600.0,103.93,104.01,103.87,103.89,146600.0
2009-10-21 11:05:00,103.89,103.98,103.88,103.93,117900.0,103.89,103.98,103.88,103.93,117900.0
2009-10-21 11:10:00,103.94,103.96,103.78,103.81,79200.0,103.94,103.96,103.78,103.81,79200.0
2009-10-21 11:15:00,103.81,103.85,103.77,103.82,128700.0,103.81,103.85,103.77,103.82,128700.0
2009-10-21 11:20:00,103.81,103.96,103.8,103.95,64100.0,103.81,103.96,103.8,103.95,64100.0
2009-10-21 11:25:00,103.96,104.07,103.93,104.05,207400.0,103.96,104.07,103.93,104.05,207400.0
2009-10-21 11:30:00,104.03,104.03,103.85,103.85,103600.0,104.03,104.03,103.85,103.85,103600.0
2009-10-21 11:35:00,103.85,104.06,103.85,104.0,66800.0,103.85,104.06,103.85,104.0,66800.0
2009-10-21 11:40:00,104.01,104.06,103.93,103.95,51800.0,104.01,104.06,103.93,103.95,51800.0
2009-10-21 11:45:00,103.96,104.03,103.87,103.91,177600.0,103.96,104.03,103.87,103.91,177600.0
2009-10-21 11:50:00,103.92,103.92,103.77,103.88,71400.0,103.92,103.92,103.77,103.88,71400.0
2009-10-21 11:55:00,103.88,103.89,103.74,103.87,44900.0,103.88,103.89,103.74,103.87,44900.0
2009-10-21 12:00:00,103.88,104.01,103.88,103.95,37200.0,103.88,104.01,103.88,103.95,37200.0
2009-10-21 12:05:00,103.95,103.95,103.75,103.84,47200.0,103.95,103.95,103.75,103.84,47200.0
2009-10-21 12:10:00,103.83,103.89,103.79,103.8,26400.0,103.83,103.89,103.79,103.8,26400.0
2009-10-21 12:15:00,103.78,103.89,103.75,103.89,36900.0,103.78,103.89,103.75,103.89,36900.0
2009-10-21 12:20:00,103.89,103.97,103.84,103.96,55100.0,103.89,103.97,103.84,103.96,55100.0
2009-10-21 12:25:00,103.96,104.06,103.93,104.02,83000.0,103.96,104.06,103.93,104.02,83000.0
2009-10-21 12:30:00,104.02,104.2,104.01,104.04,129600.0,104.02,104.2,104.01,104.04,129600.0
2009-10-21 12:35:00,104.03,104.09,104.0,104.08,82700.0,104.03,104.09,104.0,104.08,82700.0
2009-10-21 12:40:00,104.07,104.09,103.94,103.96,133500.0,104.07,104.09,103.94,103.96,133500.0
2009-10-21 12:45:00,103.95,104.07,103.92,104.07,115200.0,103.95,104.07,103.92,104.07,115200.0
2009-10-21 12:50:00,104.07,104.19,103.96,104.01,259100.0,104.07,104.19,103.96,104.01,259100.0
2009-10-21 12:55:00,104.02,104.28,104.02,104.2,209200.0,104.02,104.28,104.02,104.2,209200.0
2009-10-21 13:00:00,104.21,104.31,104.11,104.16,167900.0,104.21,104.31,104.11,104.16,167900.0
2009-10-21 13:05:00,104.14,104.28,104.13,104.27,84700.0,104.14,104.28,104.13,104.27,84700.0
2009-10-21 13:10:00,104.27,104.43,104.17,104.41,230100.0,104.27,104.43,104.17,104.41,230100.0
2009-10-21 13:15:00,104.41,104.46,104.34,104.44,232200.0,104.41,104.46,104.34,104.44,232200.0
2009-10-21 13:20:00,104.44,104.44,104.33,104.37,184600.0,104.44,104.44,104.33,104.37,184600.0
2009-10-21 13:25:00,104.37,104.39,104.3,104.31,246600.0,104.37,104.39,104.3,104.31,246600.0
2009-10-21 13:30:00,104.3,104.31,104.11,104.15,202100.0,104.3,104.31,104.11,104.15,202100.0
2009-10-21 13:35:00,104.15,104.22,104.13,104.18,175200.0,104.15,104.22,104.13,104.18,175200.0
2009-10-21 13:40:00,104.18,104.21,104.15,104.19,59500.0,104.18,104.21,104.15,104.19,59500.0
2009-10-21 13:45:00,104.19,104.19,104.03,104.08,116000.0,104.19,104.19,104.03,104.08,116000.0
2009-10-21 13:50:00,104.08,104.17,103.98,104.07,436100.0,104.08,104.17,103.98,104.07,436100.0
2009-10-21 13:55:00,104.06,104.1,103.94,103.99,146700.0,104.06,104.1,103.94,103.99,146700.0
2009-10-21 14:00:00,104.0,104.03,103.93,104.0,164400.0,104.0,104.03,103.93,104.0,164400.0
2009-10-21 14:05:00,103.99,104.04,103.95,104.03,119300.0,103.99,104.04,103.95,104.03,119300.0
2009-10-21 14:10:00,104.03,104.09,104.0,104.08,133400.0,104.03,104.09,104.0,104.08,133400.0
2009-10-21 14:15:00,104.07,104.11,104.0,104.09,210400.0,104.07,104.11,104.0,104.09,210400.0
2009-10-21 14:20:00,104.09,104.1,104.02,104.03,111200.0,104.09,104.1,104.02,104.03,111200.0
2009-10-21 14:25:00,104.04,104.07,103.99,104.0,228100.0,104.04,104.07,103.99,104.0,228100.0
2009-10-21 14:30:00,104.0,104.02,103.93,104.01,88300.0,104.0,104.02,103.93,104.01,88300.0
2009-10-21 14:35:00,104.01,104.1,104.0,104.07,68800.0,104.01,104.1,104.0,104.07,68800.0
2009-10-21 14:40:00,104.07,104.15,104.06,104.14,56000.0,104.07,104.15,104.06,104.14,56000.0
2009-10-21 14:45:00,104.14,104.25,104.14,104.2,108300.0,104.14,104.25,104.14,104.2,108300.0
2009-10-21 14:50:00,104.2,104.23,104.15,104.23,63700.0,104.2,104.23,104.15,104.23,63700.0
2009-10-21 14:55:00,104.22,104.24,104.16,104.18,130200.0,104.22,104.24,104.16,104.18,130200.0
2009-10-21 15:00:00,104.17,104.21,104.17,104.2,61300.0,104.17,104.21,104.17,104.2,61300.0
2009-10-21 15:05:00,104.21,104.29,104.21,104.23,54900.0,104.21,104.29,104.21,104.23,54900.0
2009-10-21 15:10:00,104.23,104.26,104.2,104.21,37400.0,104.23,104.26,104.2,104.21,37400.0
2009-10-21 15:15:00,104.21,104.21,104.09,104.1,99500.0,104.21,104.21,104.09,104.1,99500.0
2009-10-21 15:20:00,104.1,104.1,103.93,104.01,169400.0,104.1,104.1,103.93,104.01,169400.0
2009-10-21 15:25:00,104.0,104.06,103.97,103.97,75300.0,104.0,104.06,103.97,103.97,75300.0
2009-10-21 15:30:00,103.98,104.0,103.93,103.95,126900.0,103.98,104.0,103.93,103.95,126900.0
2009-10-21 15:35:00,103.95,103.95,103.41,103.86,265900.0,103.95,103.95,103.41,103.86,265900.0
2009-10-21 15:40:00,103.86,103.87,103.66,103.68,207000.0,103.86,103.87,103.66,103.68,207000.0
2009-10-21 15:45:00,103.69,103.84,103.67,103.82,191600.0,103.69,103.84,103.67,103.82,191600.0
2009-10-21 15:50:00,103.81,103.87,103.73,103.74,272900.0,103.81,103.87,103.73,103.74,272900.0
2009-10-21 15:55:00,103.75,103.79,103.69,103.73,207400.0,103.75,103.79,103.69,103.73,207400.0
2009-10-22 09:30:00,103.46,103.52,103.33,103.42,442100.0,103.46,103.52,103.33,103.42,442100.0
2009-10-22 09:35:00,103.42,103.62,103.42,103.49,153400.0,103.42,103.62,103.42,103.49,153400.0
2009-10-22 09:40:00,103.49,103.59,103.37,103.39,152700.0,103.49,103.59,103.37,103.39,152700.0
2009-10-22 09:45:00,103.38,103.5,103.31,103.33,186300.0,103.38,103.5,103.31,103.33,186300.0
2009-10-22 09:50:00,103.34,103.47,103.3,103.46,174300.0,103.34,103.47,103.3,103.46,174300.0
2009-10-22 09:55:00,103.47,103.47,103.26,103.29,245900.0,103.47,103.47,103.26,103.29,245900.0
2009-10-22 10:00:00,103.29,103.35,103.1,103.17,882800.0,103.29,103.35,103.1,103.17,882800.0
2009-10-22 10:05:00,103.17,103.35,103.17,103.24,238600.0,103.17,103.35,103.17,103.24,238600.0
2009-10-22 10:10:00,103.24,103.48,103.2,103.42,166500.0,103.24,103.48,103.2,103.42,166500.0
2009-10-22 10:15:00,103.41,103.48,103.35,103.46,105500.0,103.41,103.48,103.35,103.46,105500.0
2009-10-22 10:20:00,103.46,103.69,103.42,103.57,281400.0,103.46,103.69,103.42,103.57,281400.0
2009-10-22 10:25:00,103.56,103.59,103.46,103.52,77700.0,103.56,103.59,103.46,103.52,77700.0
2009-10-22 10:30:00,103.54,103.64,103.47,103.49,232700.0,103.54,103.64,103.47,103.49,232700.0
2009-10-22 10:35:00,103.49,103.55,103.47,103.52,74200.0,103.49,103.55,103.47,103.52,74200.0
2009-10-22 10:40:00,103.5,103.67,103.5,103.67,71500.0,103.5,103.67,103.5,103.67,71500.0
2009-10-22 10:45:00,103.67,103.69,103.53,103.58,47000.0,103.67,103.69,103.53,103.58,47000.0
2009-10-22 10:50:00,103.58,103.87,103.5,103.86,283100.0,103.58,103.87,103.5,103.86,283100.0
2009-10-22 10:55:00,103.86,104.0,103.79,103.94,264700.0,103.86,104.0,103.79,103.94,264700.0
2009-10-22 11:00:00,103.95,104.09,103.95,104.04,142400.0,103.95,104.09,103.95,104.04,142400.0
2009-10-22 11:05:00,104.03,104.06,103.91,103.91,251800.0,104.03,104.06,103.91,103.91,251800.0
2009-10-22 11:10:00,103.9,103.97,103.8,103.96,121600.0,103.9,103.97,103.8,103.96,121600.0
2009-10-22 11:15:00,103.95,103.96,103.77,103.8,201100.0,103.95,103.96,103.77,103.8,201100.0
2009-10-22 11:20:00,103.81,103.86,103.76,103.78,298800.0,103.81,103.86,103.76,103.78,298800.0
2009-10-22 11:25:00,103.78,103.96,103.78,103.85,81200.0,103.78,103.96,103.78,103.85,81200.0
2009-10-22 11:30:00,103.84,103.88,103.83,103.84,49000.0,103.84,103.88,103.83,103.84,49000.0
2009-10-22 11:35:00,103.85,103.92,103.82,103.88,95800.0,103.85,103.92,103.82,103.88,95800.0
2009-10-22 11:40:00,103.88,104.01,103.88,103.96,126700.0,103.88,104.01,103.88,103.96,126700.0
2009-10-22 11:45:00,103.98,103.99,103.91,103.96,61500.0,103.98,103.99,103.91,103.96,61500.0
2009-10-22 11:50:00,103.97,103.99,103.72,103.74,85100.0,103.97,103.99,103.72,103.74,85100.0
2009-10-22 11:55:00,103.74,103.79,103.6,103.77,43700.0,103.74,103.79,103.6,103.77,43700.0
2009-10-22 12:00:00,103.76,103.76,103.67,103.76,39000.0,103.76,103.76,103.67,103.76,39000.0
2009-10-22 12:05:00,103.76,103.78,103.7,103.77,47600.0,103.76,103.78,103.7,103.77,47600.0
2009-10-22 12:10:00,103.78,103.81,103.67,103.73,20600.0,103.78,103.81,103.67,103.73,20600.0
2009-10-22 12:15:00,103.72,103.85,103.63,103.64,72100.0,103.72,103.85,103.63,103.64,72100.0
2009-10-22 12:20:00,103.64,103.66,103.36,103.39,176600.0,103.64,103.66,103.36,103.39,176600.0
2009-10-22 12:25:00,103.39,103.39,103.26,103.39,299100.0,103.39,103.39,103.26,103.39,299100.0
2009-10-22 12:30:00,103.38,103.54,103.32,103.48,84700.0,103.38,103.54,103.32,103.48,84700.0
2009-10-22 12:35:00,103.47,103.57,103.47,103.57,34900.0,103.47,103.57,103.47,103.57,34900.0
2009-10-22 12:40:00,103.56,103.62,103.55,103.57,27100.0,103.56,103.62,103.55,103.57,27100.0
2009-10-22 12:45:00,103.57,103.76,103.55,103.66,68100.0,103.57,103.76,103.55,103.66,68100.0
2009-10-22 12:50:00,103.67,103.81,103.64,103.77,103700.0,103.67,103.81,103.64,103.77,103700.0
2009-10-22 12:55:00,103.78,103.8,103.7,103.73,120100.0,103.78,103.8,103.7,103.73,120100.0
2009-10-22 13:00:00,103.72,103.91,103.7,103.74,71100.0,103.72,103.91,103.7,103.74,71100.0
2009-10-22 13:05:00,103.74,103.77,103.65,103.67,23800.0,103.74,103.77,103.65,103.67,23800.0
2009-10-22 13:10:00,103.68,103.81,103.62,103.71,102500.0,103.68,103.81,103.62,103.71,102500.0
2009-10-22 13:15:00,103.71,103.76,103.6,103.64,31600.0,103.71,103.76,103.6,103.64,31600.0
2009-10-22 13:20:00,103.64,103.79,103.63,103.73,46000.0,103.64,103.79,103.63,103.73,46000.0
2009-10-22 13:25:00,103.73,103.77,103.69,103.76,42300.0,103.73,103.77,103.69,103.76,42300.0
2009-10-22 13:30:00,103.75,103.76,103.71,103.73,17800.0,103.75,103.76,103.71,103.73,17800.0
2009-10-22 13:35:00,103.71,103.8,103.7,103.74,21800.0,103.71,103.8,103.7,103.74,21800.0
2009-10-22 13:40:00,103.75,103.75,103.71,103.73,19100.0,103.75,103.75,103.71,103.73,19100.0
2009-10-22 13:45:00,103.73,103.74,103.72,103.72,20700.0,103.73,103.74,103.72,103.72,20700.0
2009-10-22 13:50:00,103.72,103.91,103.72,103.86,67700.0,103.72,103.91,103.72,103.86,67700.0
2009-10-22 13:55:00,103.87,103.88,103.83,103.88,39000.0,103.87,103.88,103.83,103.88,39000.0
2009-10-22 14:00:00,103.87,103.96,103.86,103.96,53000.0,103.87,103.96,103.86,103.96,53000.0
2009-10-22 14:05:00,103.95,104.03,103.95,103.98,579400.0,103.95,104.03,103.95,103.98,579400.0
2009-10-22 14:10:00,103.98,104.04,103.95,104.01,158300.0,103.98,104.04,103.95,104.01,158300.0
2009-10-22 14:15:00,104.01,104.06,103.98,104.0,111900.0,104.01,104.06,103.98,104.0,111900.0
2009-10-22 14:20:00,104.01,104.01,103.94,103.96,159700.0,104.01,104.01,103.94,103.96,159700.0
2009-10-22 14:25:00,103.96,103.98,103.94,103.96,145300.0,103.96,103.98,103.94,103.96,145300.0
2009-10-22 14:30:00,103.97,104.06,103.97,103.98,202600.0,103.97,104.06,103.97,103.98,202600.0
2009-10-22 14:35:00,103.99,104.03,103.96,103.98,104700.0,103.99,104.03,103.96,103.98,104700.0
2009-10-22 14:40:00,103.98,103.98,103.87,103.87,99500.0,103.98,103.98,103.87,103.87,99500.0
2009-10-22 14:45:00,103.88,103.88,103.83,103.85,38700.0,103.88,103.88,103.83,103.85,38700.0
2009-10-22 14:50:00,103.85,103.92,103.84,103.88,75500.0,103.85,103.92,103.84,103.88,75500.0
2009-10-22 14:55:00,103.88,103.95,103.88,103.93,27800.0,103.88,103.95,103.88,103.93,27800.0
2009-10-22 15:00:00,103.93,103.95,103.89,103.94,51600.0,103.93,103.95,103.89,103.94,51600.0
2009-10-22 15:05:00,103.93,103.94,103.9,103.92,45400.0,103.93,103.94,103.9,103.92,45400.0
2009-10-22 15:10:00,103.92,103.96,103.9,103.91,65000.0,103.92,103.96,103.9,103.91,65000.0
2009-10-22 15:15:00,103.91,103.98,103.91,103.94,129300.0,103.91,103.98,103.91,103.94,129300.0
2009-10-22 15:20:00,103.93,103.95,103.89,103.94,169400.0,103.93,103.95,103.89,103.94,169400.0
2009-10-22 15:25:00,103.93,103.94,103.89,103.9,27800.0,103.93,103.94,103.89,103.9,27800.0
2009-10-22 15:30:00,103.91,103.91,103.84,103.87,61400.0,103.91,103.91,103.84,103.87,61400.0
2009-10-22 15:35:00,103.88,103.89,103.84,103.87,50900.0,103.88,103.89,103.84,103.87,50900.0
2009-10-22 15:40:00,103.88,103.88,103.8,103.82,91900.0,103.88,103.88,103.8,103.82,91900.0
2009-10-22 15:45:00,103.83,103.89,103.82,103.89,69100.0,103.83,103.89,103.82,103.89,69100.0
2009-10-22 15:50:00,103.9,103.93,103.84,103.89,126200.0,103.9,103.93,103.84,103.89,126200.0
2009-10-22 15:55:00,103.89,103.93,103.86,103.88,151200.0,103.89,103.93,103.86,103.88,151200.0
2009-10-23 09:30:00,104.5,104.57,104.45,104.53,294100.0,104.5,104.57,104.45,104.53,294100.0
2009-10-23 09:35:00,104.53,104.57,104.39,104.49,294500.0,104.53,104.57,104.39,104.49,294500.0
2009-10-23 09:40:00,104.48,104.51,104.4,104.42,232600.0,104.48,104.51,104.4,104.42,232600.0
2009-10-23 09:45:00,104.41,104.46,104.38,104.44,327900.0,104.41,104.46,104.38,104.44,327900.0
2009-10-23 09:50:00,104.44,104.54,104.43,104.52,149100.0,104.44,104.54,104.43,104.52,149100.0
2009-10-23 09:55:00,104.51,104.51,104.38,104.47,134400.0,104.51,104.51,104.38,104.47,134400.0
2009-10-23 10:00:00,104.48,104.58,104.24,104.28,562900.0,104.48,104.58,104.24,104.28,562900.0
2009-10-23 10:05:00,104.28,104.29,104.01,104.09,410300.0,104.28,104.29,104.01,104.09,410300.0
2009-10-23 10:10:00,104.08,104.08,103.61,103.82,520700.0,104.08,104.08,103.61,103.82,520700.0
2009-10-23 10:15:00,103.81,103.97,103.7,103.92,480000.0,103.81,103.97,103.7,103.92,480000.0
2009-10-23 10:20:00,103.91,103.92,103.79,103.91,136900.0,103.91,103.92,103.79,103.91,136900.0
2009-10-23 10:25:00,103.91,104.08,103.79,104.05,225100.0,103.91,104.08,103.79,104.05,225100.0
2009-10-23 10:30:00,104.04,104.1,103.87,103.91,157400.0,104.04,104.1,103.87,103.91,157400.0
2009-10-23 10:35:00,103.91,103.99,103.85,103.99,109800.0,103.91,103.99,103.85,103.99,109800.0
2009-10-23 10:40:00,104.0,104.07,103.93,103.94,70900.0,104.0,104.07,103.93,103.94,70900.0
2009-10-23 10:45:00,103.94,103.97,103.85,103.92,57400.0,103.94,103.97,103.85,103.92,57400.0
2009-10-23 10:50:00,103.92,103.98,103.88,103.98,44600.0,103.92,103.98,103.88,103.98,44600.0
2009-10-23 10:55:00,103.98,104.0,103.78,103.84,62900.0,103.98,104.0,103.78,103.84,62900.0
2009-10-23 11:00:00,103.83,103.88,103.73,103.74,114500.0,103.83,103.88,103.73,103.74,114500.0
2009-10-23 11:05:00,103.75,103.82,103.72,103.82,80500.0,103.75,103.82,103.72,103.82,80500.0
2009-10-23 11:10:00,103.83,103.89,103.79,103.83,67300.0,103.83,103.89,103.79,103.83,67300.0
2009-10-23 11:15:00,103.84,103.85,103.32,103.35,478800.0,103.84,103.85,103.32,103.35,478800.0
2009-10-23 11:20:00,103.34,103.82,102.96,103.24,1090500.0,103.34,103.82,102.96,103.24,1090500.0
2009-10-23 11:25:00,103.23,103.45,103.16,103.39,320800.0,103.23,103.45,103.16,103.39,320800.0
2009-10-23 11:30:00,103.37,103.45,103.25,103.38,162700.0,103.37,103.45,103.25,103.38,162700.0
2009-10-23 11:35:00,103.38,103.54,103.31,103.53,183400.0,103.38,103.54,103.31,103.53,183400.0
2009-10-23 11:40:00,103.53,103.6,103.52,103.58,82500.0,103.53,103.6,103.52,103.58,82500.0
2009-10-23 11:45:00,103.59,103.68,103.53,103.6,165500.0,103.59,103.68,103.53,103.6,165500.0
2009-10-23 11:50:00,103.62,103.84,103.62,103.71,121900.0,103.62,103.84,103.62,103.71,121900.0
2009-10-23 11:55:00,103.7,103.77,103.66,103.75,49300.0,103.7,103.77,103.66,103.75,49300.0
2009-10-23 12:00:00,103.75,104.03,103.74,103.89,236600.0,103.75,104.03,103.74,103.89,236600.0
2009-10-23 12:05:00,103.89,103.97,103.86,103.91,58500.0,103.89,103.97,103.86,103.91,58500.0
2009-10-23 12:10:00,103.89,103.95,103.78,103.8,89400.0,103.89,103.95,103.78,103.8,89400.0
2009-10-23 12:15:00,103.79,103.8,103.7,103.78,50200.0,103.79,103.8,103.7,103.78,50200.0
2009-10-23 12:20:00,103.78,103.79,103.66,103.73,41800.0,103.78,103.79,103.66,103.73,41800.0
2009-10-23 12:25:00,103.73,103.77,103.69,103.77,26700.0,103.73,103.77,103.69,103.77,26700.0
2009-10-23 12:30:00,103.77,103.77,103.68,103.68,23700.0,103.77,103.77,103.68,103.68,23700.0
2009-10-23 12:35:00,103.67,103.81,103.67,103.8,42900.0,103.67,103.81,103.67,103.8,42900.0
2009-10-23 12:40:00,103.79,103.79,103.72,103.75,25900.0,103.79,103.79,103.72,103.75,25900.0
2009-10-23 12:45:00,103.76,103.86,103.75,103.82,47500.0,103.76,103.86,103.75,103.82,47500.0
2009-10-23 12:50:00,103.81,103.82,103.69,103.7,49100.0,103.81,103.82,103.69,103.7,49100.0
2009-10-23 12:55:00,103.69,103.72,103.59,103.69,40100.0,103.69,103.72,103.59,103.69,40100.0
2009-10-23 13:00:00,103.67,103.67,103.56,103.57,61300.0,103.67,103.67,103.56,103.57,61300.0
2009-10-23 13:05:00,103.56,103.57,103.34,103.51,108600.0,103.56,103.57,103.34,103.51,108600.0
2009-10-23 13:10:00,103.52,103.71,103.5,103.64,66800.0,103.52,103.71,103.5,103.64,66800.0
2009-10-23 13:15:00,103.65,103.71,103.64,103.64,41800.0,103.65,103.71,103.64,103.64,41800.0
2009-10-23 13:20:00,103.63,103.63,103.47,103.57,53700.0,103.63,103.63,103.47,103.57,53700.0
2009-10-23 13:25:00,103.55,103.61,103.5,103.51,49600.0,103.55,103.61,103.5,103.51,49600.0
2009-10-23 13:30:00,103.52,103.53,103.37,103.4,64100.0,103.52,103.53,103.37,103.4,64100.0
2009-10-23 13:35:00,103.41,103.45,103.36,103.36,254300.0,103.41,103.45,103.36,103.36,254300.0
2009-10-23 13:40:00,103.37,103.49,103.36,103.46,142700.0,103.37,103.49,103.36,103.46,142700.0
2009-10-23 13:45:00,103.47,103.49,103.4,103.45,74600.0,103.47,103.49,103.4,103.45,74600.0
2009-10-23 13:50:00,103.46,103.58,103.46,103.57,81100.0,103.46,103.58,103.46,103.57,81100.0
2009-10-23 13:55:00,103.58,103.6,103.5,103.55,29200.0,103.58,103.6,103.5,103.55,29200.0
2009-10-23 14:00:00,103.55,103.59,103.37,103.37,53000.0,103.55,103.59,103.37,103.37,53000.0
2009-10-23 14:05:00,103.36,103.41,103.29,103.41,99900.0,103.36,103.41,103.29,103.41,99900.0
2009-10-23 14:10:00,103.43,103.54,103.42,103.53,47200.0,103.43,103.54,103.42,103.53,47200.0
2009-10-23 14:15:00,103.52,103.54,103.43,103.46,28700.0,103.52,103.54,103.43,103.46,28700.0
2009-10-23 14:20:00,103.46,103.57,103.45,103.56,64600.0,103.46,103.57,103.45,103.56,64600.0
2009-10-23 14:25:00,103.55,103.56,103.5,103.5,20900.0,103.55,103.56,103.5,103.5,20900.0
2009-10-23 14:30:00,103.5,103.54,103.48,103.5,32600.0,103.5,103.54,103.48,103.5,32600.0
2009-10-23 14:35:00,103.5,103.54,103.47,103.48,17000.0,103.5,103.54,103.47,103.48,17000.0
2009-10-23 14:40:00,103.47,103.53,103.41,103.51,39500.0,103.47,103.53,103.41,103.51,39500.0
2009-10-23 14:45:00,103.51,103.57,103.5,103.57,55500.0,103.51,103.57,103.5,103.57,55500.0
2009-10-23 14:50:00,103.55,103.57,103.48,103.48,40000.0,103.55,103.57,103.48,103.48,40000.0
2009-10-23 14:55:00,103.47,103.61,103.44,103.5,64400.0,103.47,103.61,103.44,103.5,64400.0
2009-10-23 15:00:00,103.49,103.51,103.46,103.49,27900.0,103.49,103.51,103.46,103.49,27900.0
2009-10-23 15:05:00,103.49,103.55,103.47,103.5,50400.0,103.49,103.55,103.47,103.5,50400.0
2009-10-23 15:10:00,103.5,103.61,103.49,103.6,71900.0,103.5,103.61,103.49,103.6,71900.0
2009-10-23 15:15:00,103.59,103.62,103.54,103.57,45700.0,103.59,103.62,103.54,103.57,45700.0
2009-10-23 15:20:00,103.56,103.6,103.51,103.51,38600.0,103.56,103.6,103.51,103.51,38600.0
2009-10-23 15:25:00,103.52,103.53,103.45,103.49,79600.0,103.52,103.53,103.45,103.49,79600.0
2009-10-23 15:30:00,103.49,103.49,103.43,103.47,81600.0,103.49,103.49,103.43,103.47,81600.0
2009-10-23 15:35:00,103.46,103.49,103.38,103.46,179000.0,103.46,103.49,103.38,103.46,179000.0
2009-10-23 15:40:00,103.45,103.5,103.4,103.42,61800.0,103.45,103.5,103.4,103.42,61800.0
2009-10-23 15:45:00,103.42,103.45,103.38,103.45,144800.0,103.42,103.45,103.38,103.45,144800.0
2009-10-23 15:50:00,103.46,103.49,103.36,103.46,160700.0,103.46,103.49,103.36,103.46,160700.0
2009-10-23 15:55:00,103.46,103.49,103.39,103.48,171400.0,103.46,103.49,103.39,103.48,171400.0
2009-10-26 09:30:00,103.41,103.56,103.4,103.48,174400.0,103.41,103.56,103.4,103.48,174400.0
2009-10-26 09:35:00,103.5,103.59,103.42,103.56,144400.0,103.5,103.59,103.42,103.56,144400.0
2009-10-26 09:40:00,103.54,103.59,103.49,103.53,128900.0,103.54,103.59,103.49,103.53,128900.0
2009-10-26 09:45:00,103.54,103.76,103.54,103.66,256100.0,103.54,103.76,103.54,103.66,256100.0
2009-10-26 09:50:00,103.67,103.83,103.67,103.73,372600.0,103.67,103.83,103.67,103.73,372600.0
2009-10-26 09:55:00,103.73,103.84,103.7,103.76,166100.0,103.73,103.84,103.7,103.76,166100.0
2009-10-26 10:00:00,103.76,103.92,103.75,103.92,251600.0,103.76,103.92,103.75,103.92,251600.0
2009-10-26 10:05:00,103.93,103.97,103.86,103.88,177600.0,103.93,103.97,103.86,103.88,177600.0
2009-10-26 10:10:00,103.88,103.92,103.79,103.84,103600.0,103.88,103.92,103.79,103.84,103600.0
2009-10-26 10:15:00,103.85,103.91,103.83,103.87,105600.0,103.85,103.91,103.83,103.87,105600.0
2009-10-26 10:20:00,103.88,103.93,103.76,103.77,59500.0,103.88,103.93,103.76,103.77,59500.0
2009-10-26 10:25:00,103.78,103.81,103.54,103.54,116400.0,103.78,103.81,103.54,103.54,116400.0
2009-10-26 10:30:00,103.56,103.62,103.5,103.56,93300.0,103.56,103.62,103.5,103.56,93300.0
2009-10-26 10:35:00,103.57,103.62,103.42,103.5,151200.0,103.57,103.62,103.42,103.5,151200.0
2009-10-26 10:40:00,103.5,103.52,103.44,103.44,148100.0,103.5,103.52,103.44,103.44,148100.0
2009-10-26 10:45:00,103.45,103.53,103.44,103.47,84600.0,103.45,103.53,103.44,103.47,84600.0
2009-10-26 10:50:00,103.47,103.51,103.31,103.39,139100.0,103.47,103.51,103.31,103.39,139100.0
2009-10-26 10:55:00,103.39,103.4,103.28,103.39,143000.0,103.39,103.4,103.28,103.39,143000.0
2009-10-26 11:00:00,103.39,103.39,103.27,103.35,102600.0,103.39,103.39,103.27,103.35,102600.0
2009-10-26 11:05:00,103.35,103.46,103.3,103.43,236700.0,103.35,103.46,103.3,103.43,236700.0
2009-10-26 11:10:00,103.45,103.45,103.23,103.24,137700.0,103.45,103.45,103.23,103.24,137700.0
2009-10-26 11:15:00,103.24,103.29,103.1,103.12,209700.0,103.24,103.29,103.1,103.12,209700.0
2009-10-26 11:20:00,103.12,103.27,103.11,103.24,300100.0,103.12,103.27,103.11,103.24,300100.0
2009-10-26 11:25:00,103.23,103.25,103.1,103.12,316100.0,103.23,103.25,103.1,103.12,316100.0
2009-10-26 11:30:00,103.11,103.11,102.84,102.98,768600.0,103.11,103.11,102.84,102.98,768600.0
2009-10-26 11:35:00,102.96,103.21,102.9,103.07,613500.0,102.96,103.21,102.9,103.07,613500.0
2009-10-26 11:40:00,103.06,103.15,102.99,103.05,462300.0,103.06,103.15,102.99,103.05,462300.0
2009-10-26 11:45:00,103.04,103.13,103.01,103.07,135200.0,103.04,103.13,103.01,103.07,135200.0
2009-10-26 11:50:00,103.07,103.11,103.0,103.03,342900.0,103.07,103.11,103.0,103.03,342900.0
2009-10-26 11:55:00,103.03,103.11,102.8,102.87,341900.0,103.03,103.11,102.8,102.87,341900.0
2009-10-26 12:00:00,102.87,102.9,102.55,102.56,866200.0,102.87,102.9,102.55,102.56,866200.0
2009-10-26 12:05:00,102.56,102.66,102.45,102.61,777700.0,102.56,102.66,102.45,102.61,777700.0
2009-10-26 12:10:00,102.61,102.68,102.5,102.54,365700.0,102.61,102.68,102.5,102.54,365700.0
2009-10-26 12:15:00,102.54,102.72,102.51,102.72,208100.0,102.54,102.72,102.51,102.72,208100.0
2009-10-26 12:20:00,102.72,102.73,102.54,102.55,217300.0,102.72,102.73,102.54,102.55,217300.0
2009-10-26 12:25:00,102.56,102.63,102.53,102.58,157600.0,102.56,102.63,102.53,102.58,157600.0
2009-10-26 12:30:00,102.59,102.71,102.57,102.71,120400.0,102.59,102.71,102.57,102.71,120400.0
2009-10-26 12:35:00,102.71,102.71,102.56,102.63,191800.0,102.71,102.71,102.56,102.63,191800.0
2009-10-26 12:40:00,102.62,102.64,102.44,102.46,126500.0,102.62,102.64,102.44,102.46,126500.0
2009-10-26 12:45:00,102.47,102.5,102.04,102.17,1046600.0,102.47,102.5,102.04,102.17,1046600.0
2009-10-26 12:50:00,102.17,102.29,102.09,102.27,459800.0,102.17,102.29,102.09,102.27,459800.0
2009-10-26 12:55:00,102.28,102.5,102.27,102.47,443200.0,102.28,102.5,102.27,102.47,443200.0
2009-10-26 13:00:00,102.48,102.48,102.23,102.27,195000.0,102.48,102.48,102.23,102.27,195000.0
2009-10-26 13:05:00,102.26,102.43,102.25,102.38,168700.0,102.26,102.43,102.25,102.38,168700.0
2009-10-26 13:10:00,102.37,102.4,102.25,102.36,169900.0,102.37,102.4,102.25,102.36,169900.0
2009-10-26 13:15:00,102.37,102.4,102.12,102.17,287700.0,102.37,102.4,102.12,102.17,287700.0
2009-10-26 13:20:00,102.17,102.28,102.04,102.15,417400.0,102.17,102.28,102.04,102.15,417400.0
2009-10-26 13:25:00,102.15,102.32,102.06,102.18,405000.0,102.15,102.32,102.06,102.18,405000.0
2009-10-26 13:30:00,102.17,102.29,102.17,102.21,250900.0,102.17,102.29,102.17,102.21,250900.0
2009-10-26 13:35:00,102.2,102.29,102.2,102.25,91800.0,102.2,102.29,102.2,102.25,91800.0
2009-10-26 13:40:00,102.26,102.36,102.25,102.35,133400.0,102.26,102.36,102.25,102.35,133400.0
2009-10-26 13:45:00,102.35,102.37,102.27,102.3,89100.0,102.35,102.37,102.27,102.3,89100.0
2009-10-26 13:50:00,102.3,102.34,102.24,102.32,137900.0,102.3,102.34,102.24,102.32,137900.0
2009-10-26 13:55:00,102.33,102.41,102.28,102.29,228800.0,102.33,102.41,102.28,102.29,228800.0
2009-10-26 14:00:00,102.29,102.36,102.26,102.3,92500.0,102.29,102.36,102.26,102.3,92500.0
2009-10-26 14:05:00,102.3,102.34,102.2,102.23,170700.0,102.3,102.34,102.2,102.23,170700.0
2009-10-26 14:10:00,102.23,102.23,102.15,102.19,160100.0,102.23,102.23,102.15,102.19,160100.0
2009-10-26 14:15:00,102.18,102.2,101.97,101.98,392500.0,102.18,102.2,101.97,101.98,392500.0
2009-10-26 14:20:00,101.98,102.01,101.86,101.94,424400.0,101.98,102.01,101.86,101.94,424400.0
2009-10-26 14:25:00,101.94,101.97,101.86,101.96,320700.0,101.94,101.97,101.86,101.96,320700.0
2009-10-26 14:30:00,101.96,101.97,101.86,101.9,236700.0,101.96,101.97,101.86,101.9,236700.0
2009-10-26 14:35:00,101.9,101.91,101.78,101.86,265000.0,101.9,101.91,101.78,101.86,265000.0
2009-10-26 14:40:00,101.86,101.97,101.83,101.93,223600.0,101.86,101.97,101.83,101.93,223600.0
2009-10-26 14:45:00,101.93,101.94,101.79,101.81,187600.0,101.93,101.94,101.79,101.81,187600.0
2009-10-26 14:50:00,101.81,101.89,101.77,101.79,179900.0,101.81,101.89,101.77,101.79,179900.0
2009-10-26 14:55:00,101.8,101.86,101.79,101.81,224000.0,101.8,101.86,101.79,101.81,224000.0
2009-10-26 15:00:00,101.82,101.9,101.81,101.86,199100.0,101.82,101.9,101.81,101.86,199100.0
2009-10-26 15:05:00,101.87,101.87,101.76,101.76,173900.0,101.87,101.87,101.76,101.76,173900.0
2009-10-26 15:10:00,101.77,101.83,101.74,101.81,253100.0,101.77,101.83,101.74,101.81,253100.0
2009-10-26 15:15:00,101.79,101.86,101.77,101.82,349900.0,101.79,101.86,101.77,101.82,349900.0
2009-10-26 15:20:00,101.83,101.86,101.79,101.85,180900.0,101.83,101.86,101.79,101.85,180900.0
2009-10-26 15:25:00,101.85,101.85,101.77,101.83,165600.0,101.85,101.85,101.77,101.83,165600.0
2009-10-26 15:30:00,101.82,101.93,101.82,101.91,289000.0,101.82,101.93,101.82,101.91,289000.0
2009-10-26 15:35:00,101.9,101.93,101.88,101.89,145600.0,101.9,101.93,101.88,101.89,145600.0
2009-10-26 15:40:00,101.89,101.91,101.87,101.87,199500.0,101.89,101.91,101.87,101.87,199500.0
2009-10-26 15:45:00,101.88,101.97,101.88,101.95,429900.0,101.88,101.97,101.88,101.95,429900.0
2009-10-26 15:50:00,101.96,101.97,101.87,101.89,546000.0,101.96,101.97,101.87,101.89,546000.0
2009-10-26 15:55:00,101.89,101.93,101.82,101.86,564200.0,101.89,101.93,101.82,101.86,564200.0
2009-10-27 09:30:00,101.89,102.06,101.86,101.87,295200.0,101.89,102.06,101.86,101.87,295200.0
2009-10-27 09:35:00,101.88,101.91,101.79,101.8,213900.0,101.88,101.91,101.79,101.8,213900.0
2009-10-27 09:40:00,101.81,101.89,101.6,101.74,608800.0,101.81,101.89,101.6,101.74,608800.0
2009-10-27 09:45:00,101.76,101.83,101.6,101.81,582400.0,101.76,101.83,101.6,101.81,582400.0
2009-10-27 09:50:00,101.81,101.89,101.77,101.85,253900.0,101.81,101.89,101.77,101.85,253900.0
2009-10-27 09:55:00,101.85,101.85,101.53,101.53,471000.0,101.85,101.85,101.53,101.53,471000.0
2009-10-27 10:00:00,101.52,101.58,101.22,101.43,1780800.0,101.52,101.58,101.22,101.43,1780800.0
2009-10-27 10:05:00,101.42,101.48,101.24,101.43,587900.0,101.42,101.48,101.24,101.43,587900.0
2009-10-27 10:10:00,101.42,101.63,101.42,101.6,283900.0,101.42,101.63,101.42,101.6,283900.0
2009-10-27 10:15:00,101.61,101.62,101.49,101.53,295500.0,101.61,101.62,101.49,101.53,295500.0
2009-10-27 10:20:00,101.54,101.71,101.53,101.62,256000.0,101.54,101.71,101.53,101.62,256000.0
2009-10-27 10:25:00,101.62,101.86,101.59,101.86,349700.0,101.62,101.86,101.59,101.86,349700.0
2009-10-27 10:30:00,101.85,101.88,101.7,101.76,249600.0,101.85,101.88,101.7,101.76,249600.0
2009-10-27 10:35:00,101.76,101.81,101.69,101.76,142500.0,101.76,101.81,101.69,101.76,142500.0
2009-10-27 10:40:00,101.75,101.98,101.74,101.9,312100.0,101.75,101.98,101.74,101.9,312100.0
2009-10-27 10:45:00,101.89,101.91,101.77,101.87,180500.0,101.89,101.91,101.77,101.87,180500.0
2009-10-27 10:50:00,101.86,101.87,101.69,101.73,286000.0,101.86,101.87,101.69,101.73,286000.0
2009-10-27 10:55:00,101.73,101.81,101.7,101.75,93900.0,101.73,101.81,101.7,101.75,93900.0
2009-10-27 11:00:00,101.76,101.77,101.6,101.61,199400.0,101.76,101.77,101.6,101.61,199400.0
2009-10-27 11:05:00,101.6,101.85,101.59,101.84,162100.0,101.6,101.85,101.59,101.84,162100.0
2009-10-27 11:10:00,101.84,101.92,101.76,101.82,199800.0,101.84,101.92,101.76,101.82,199800.0
2009-10-27 11:15:00,101.82,101.83,101.73,101.81,275900.0,101.82,101.83,101.73,101.81,275900.0
2009-10-27 11:20:00,101.8,101.86,101.75,101.79,138800.0,101.8,101.86,101.75,101.79,138800.0
2009-10-27 11:25:00,101.78,101.92,101.7,101.88,284900.0,101.78,101.92,101.7,101.88,284900.0
2009-10-27 11:30:00,101.89,101.93,101.79,101.83,131800.0,101.89,101.93,101.79,101.83,131800.0
2009-10-27 11:35:00,101.84,101.98,101.84,101.94,105200.0,101.84,101.98,101.84,101.94,105200.0
2009-10-27 11:40:00,101.94,102.01,101.86,101.91,159900.0,101.94,102.01,101.86,101.91,159900.0
2009-10-27 11:45:00,101.92,101.99,101.87,101.89,80600.0,101.92,101.99,101.87,101.89,80600.0
2009-10-27 11:50:00,101.92,101.99,101.84,101.84,136400.0,101.92,101.99,101.84,101.84,136400.0
2009-10-27 11:55:00,101.83,101.93,101.83,101.85,71400.0,101.83,101.93,101.83,101.85,71400.0
2009-10-27 12:00:00,101.85,101.91,101.81,101.82,127200.0,101.85,101.91,101.81,101.82,127200.0
2009-10-27 12:05:00,101.83,101.83,101.65,101.76,143200.0,101.83,101.83,101.65,101.76,143200.0
2009-10-27 12:10:00,101.77,101.79,101.7,101.74,51400.0,101.77,101.79,101.7,101.74,51400.0
2009-10-27 12:15:00,101.74,101.77,101.7,101.75,43900.0,101.74,101.77,101.7,101.75,43900.0
2009-10-27 12:20:00,101.74,101.78,101.73,101.73,36400.0,101.74,101.78,101.73,101.73,36400.0
2009-10-27 12:25:00,101.72,101.74,101.51,101.55,178200.0,101.72,101.74,101.51,101.55,178200.0
2009-10-27 12:30:00,101.55,101.74,101.53,101.55,189400.0,101.55,101.74,101.53,101.55,189400.0
2009-10-27 12:35:00,101.54,101.68,101.52,101.57,264400.0,101.54,101.68,101.52,101.57,264400.0
2009-10-27 12:40:00,101.58,101.78,101.57,101.77,135000.0,101.58,101.78,101.57,101.77,135000.0
2009-10-27 12:45:00,101.76,101.85,101.71,101.76,85300.0,101.76,101.85,101.71,101.76,85300.0
2009-10-27 12:50:00,101.76,101.87,101.69,101.7,72400.0,101.76,101.87,101.69,101.7,72400.0
2009-10-27 12:55:00,101.7,101.78,101.67,101.69,299200.0,101.7,101.78,101.67,101.69,299200.0
2009-10-27 13:00:00,101.68,101.84,101.64,101.77,185800.0,101.68,101.84,101.64,101.77,185800.0
2009-10-27 13:05:00,101.78,101.87,101.65,101.68,193000.0,101.78,101.87,101.65,101.68,193000.0
2009-10-27 13:10:00,101.68,101.77,101.67,101.69,50400.0,101.68,101.77,101.67,101.69,50400.0
2009-10-27 13:15:00,101.69,101.7,101.57,101.58,104000.0,101.69,101.7,101.57,101.58,104000.0
2009-10-27 13:20:00,101.59,101.6,101.39,101.49,171900.0,101.59,101.6,101.39,101.49,171900.0
2009-10-27 13:25:00,101.48,101.56,101.44,101.52,139700.0,101.48,101.56,101.44,101.52,139700.0
2009-10-27 13:30:00,101.52,101.62,101.44,101.48,145100.0,101.52,101.62,101.44,101.48,145100.0
2009-10-27 13:35:00,101.47,101.61,101.44,101.6,136400.0,101.47,101.61,101.44,101.6,136400.0
2009-10-27 13:40:00,101.61,101.67,101.56,101.59,129500.0,101.61,101.67,101.56,101.59,129500.0
2009-10-27 13:45:00,101.59,101.63,101.55,101.62,140800.0,101.59,101.63,101.55,101.62,140800.0
2009-10-27 13:50:00,101.62,101.66,101.6,101.65,86300.0,101.62,101.66,101.6,101.65,86300.0
2009-10-27 13:55:00,101.64,101.7,101.6,101.69,285700.0,101.64,101.7,101.6,101.69,285700.0
2009-10-27 14:00:00,101.67,101.7,101.6,101.61,190000.0,101.67,101.7,101.6,101.61,190000.0
2009-10-27 14:05:00,101.61,101.64,101.47,101.61,142900.0,101.61,101.64,101.47,101.61,142900.0
2009-10-27 14:10:00,101.63,101.77,101.63,101.72,50500.0,101.63,101.77,101.63,101.72,50500.0
2009-10-27 14:15:00,101.72,101.79,101.7,101.77,60800.0,101.72,101.79,101.7,101.77,60800.0
2009-10-27 14:20:00,101.77,101.78,101.69,101.77,33800.0,101.77,101.78,101.69,101.77,33800.0
2009-10-27 14:25:00,101.78,101.82,101.74,101.75,67700.0,101.78,101.82,101.74,101.75,67700.0
2009-10-27 14:30:00,101.76,101.79,101.74,101.79,29100.0,101.76,101.79,101.74,101.79,29100.0
2009-10-27 14:35:00,101.78,101.83,101.75,101.78,70900.0,101.78,101.83,101.75,101.78,70900.0
2009-10-27 14:40:00,101.78,101.82,101.73,101.8,105800.0,101.78,101.82,101.73,101.8,105800.0
2009-10-27 14:45:00,101.8,101.85,101.79,101.84,62700.0,101.8,101.85,101.79,101.84,62700.0
2009-10-27 14:50:00,101.85,101.88,101.81,101.88,37000.0,101.85,101.88,101.81,101.88,37000.0
2009-10-27 14:55:00,101.87,101.9,101.85,101.88,264500.0,101.87,101.9,101.85,101.88,264500.0
2009-10-27 15:00:00,101.87,101.89,101.83,101.86,47100.0,101.87,101.89,101.83,101.86,47100.0
2009-10-27 15:05:00,101.87,101.88,101.84,101.88,53900.0,101.87,101.88,101.84,101.88,53900.0
2009-10-27 15:10:00,101.86,101.9,101.85,101.9,72800.0,101.86,101.9,101.85,101.9,72800.0
2009-10-27 15:15:00,101.9,101.9,101.86,101.89,44400.0,101.9,101.9,101.86,101.89,44400.0
2009-10-27 15:20:00,101.89,101.9,101.85,101.87,61500.0,101.89,101.9,101.85,101.87,61500.0
2009-10-27 15:25:00,101.87,101.89,101.85,101.89,53600.0,101.87,101.89,101.85,101.89,53600.0
2009-10-27 15:30:00,101.89,101.89,101.81,101.81,52400.0,101.89,101.89,101.81,101.81,52400.0
2009-10-27 15:35:00,101.82,101.86,101.8,101.83,87100.0,101.82,101.86,101.8,101.83,87100.0
2009-10-27 15:40:00,101.84,101.95,101.83,101.95,86800.0,101.84,101.95,101.83,101.95,86800.0
2009-10-27 15:45:00,101.95,101.97,101.88,101.9,195600.0,101.95,101.97,101.88,101.9,195600.0
2009-10-27 15:50:00,101.9,101.92,101.84,101.86,160100.0,101.9,101.92,101.84,101.86,160100.0
2009-10-27 15:55:00,101.86,101.87,101.82,101.86,203700.0,101.86,101.87,101.82,101.86,203700.0
2009-10-28 09:30:00,101.5,101.84,101.4,101.84,294600.0,101.5,101.84,101.4,101.84,294600.0
2009-10-28 09:35:00,101.83,102.03,101.78,101.91,390300.0,101.83,102.03,101.78,101.91,390300.0
2009-10-28 09:40:00,101.92,101.94,101.82,101.92,131200.0,101.92,101.94,101.82,101.92,131200.0
2009-10-28 09:45:00,101.92,101.95,101.68,101.69,181400.0,101.92,101.95,101.68,101.69,181400.0
2009-10-28 09:50:00,101.69,101.85,101.69,101.72,159900.0,101.69,101.85,101.69,101.72,159900.0
2009-10-28 09:55:00,101.72,101.78,101.63,101.74,177300.0,101.72,101.78,101.63,101.74,177300.0
2009-10-28 10:00:00,101.75,101.75,101.34,101.38,627300.0,101.75,101.75,101.34,101.38,627300.0
2009-10-28 10:05:00,101.38,101.61,101.3,101.6,428400.0,101.38,101.61,101.3,101.6,428400.0
2009-10-28 10:10:00,101.61,101.84,101.61,101.72,337600.0,101.61,101.84,101.61,101.72,337600.0
2009-10-28 10:15:00,101.71,101.71,101.58,101.7,179000.0,101.71,101.71,101.58,101.7,179000.0
2009-10-28 10:20:00,101.69,101.72,101.61,101.72,105700.0,101.69,101.72,101.61,101.72,105700.0
2009-10-28 10:25:00,101.73,101.78,101.63,101.65,150400.0,101.73,101.78,101.63,101.65,150400.0
2009-10-28 10:30:00,101.62,101.74,101.59,101.7,197300.0,101.62,101.74,101.59,101.7,197300.0
2009-10-28 10:35:00,101.7,101.72,101.59,101.63,155500.0,101.7,101.72,101.59,101.63,155500.0
2009-10-28 10:40:00,101.64,101.68,101.58,101.65,129400.0,101.64,101.68,101.58,101.65,129400.0
2009-10-28 10:45:00,101.64,101.67,101.44,101.47,104100.0,101.64,101.67,101.44,101.47,104100.0
2009-10-28 10:50:00,101.46,101.46,101.2,101.25,400900.0,101.46,101.46,101.2,101.25,400900.0
2009-10-28 10:55:00,101.26,101.37,101.24,101.33,210200.0,101.26,101.37,101.24,101.33,210200.0
2009-10-28 11:00:00,101.32,101.32,101.17,101.29,456600.0,101.32,101.32,101.17,101.29,456600.0
2009-10-28 11:05:00,101.28,101.41,101.2,101.39,314800.0,101.28,101.41,101.2,101.39,314800.0
2009-10-28 11:10:00,101.38,101.45,101.34,101.38,112200.0,101.38,101.45,101.34,101.38,112200.0
2009-10-28 11:15:00,101.37,101.5,101.36,101.5,135900.0,101.37,101.5,101.36,101.5,135900.0
2009-10-28 11:20:00,101.51,101.52,101.36,101.41,106000.0,101.51,101.52,101.36,101.41,106000.0
2009-10-28 11:25:00,101.39,101.42,101.32,101.37,119600.0,101.39,101.42,101.32,101.37,119600.0
2009-10-28 11:30:00,101.37,101.38,101.27,101.29,203500.0,101.37,101.38,101.27,101.29,203500.0
2009-10-28 11:35:00,101.3,101.37,101.24,101.35,160800.0,101.3,101.37,101.24,101.35,160800.0
2009-10-28 11:40:00,101.35,101.38,101.24,101.33,109500.0,101.35,101.38,101.24,101.33,109500.0
2009-10-28 11:45:00,101.32,101.44,101.2,101.34,314400.0,101.32,101.44,101.2,101.34,314400.0
2009-10-28 11:50:00,101.34,101.35,101.21,101.22,107300.0,101.34,101.35,101.21,101.22,107300.0
2009-10-28 11:55:00,101.22,101.23,101.12,101.12,256700.0,101.22,101.23,101.12,101.12,256700.0
2009-10-28 12:00:00,101.14,101.21,101.1,101.21,171200.0,101.14,101.21,101.1,101.21,171200.0
2009-10-28 12:05:00,101.21,101.26,101.14,101.16,108500.0,101.21,101.26,101.14,101.16,108500.0
2009-10-28 12:10:00,101.16,101.26,101.13,101.22,114300.0,101.16,101.26,101.13,101.22,114300.0
2009-10-28 12:15:00,101.22,101.22,101.1,101.1,184800.0,101.22,101.22,101.1,101.1,184800.0
2009-10-28 12:20:00,101.1,101.1,100.84,100.88,716500.0,101.1,101.1,100.84,100.88,716500.0
2009-10-28 12:25:00,100.89,100.96,100.87,100.89,358100.0,100.89,100.96,100.87,100.89,358100.0
2009-10-28 12:30:00,100.9,100.91,100.79,100.86,452400.0,100.9,100.91,100.79,100.86,452400.0
2009-10-28 12:35:00,100.86,100.89,100.8,100.83,408300.0,100.86,100.89,100.8,100.83,408300.0
2009-10-28 12:40:00,100.83,100.96,100.83,100.96,278800.0,100.83,100.96,100.83,100.96,278800.0
2009-10-28 12:45:00,100.96,100.96,100.85,100.86,145700.0,100.96,100.96,100.85,100.86,145700.0
2009-10-28 12:50:00,100.85,100.85,100.66,100.73,412700.0,100.85,100.85,100.66,100.73,412700.0
2009-10-28 12:55:00,100.73,100.79,100.71,100.79,246500.0,100.73,100.79,100.71,100.79,246500.0
2009-10-28 13:00:00,100.79,100.93,100.73,100.91,236600.0,100.79,100.93,100.73,100.91,236600.0
2009-10-28 13:05:00,100.91,101.03,100.91,100.98,243900.0,100.91,101.03,100.91,100.98,243900.0
2009-10-28 13:10:00,100.99,101.07,100.97,101.06,281400.0,100.99,101.07,100.97,101.06,281400.0
2009-10-28 13:15:00,101.06,101.18,101.06,101.09,161400.0,101.06,101.18,101.06,101.09,161400.0
2009-10-28 13:20:00,101.08,101.21,101.07,101.2,200300.0,101.08,101.21,101.07,101.2,200300.0
2009-10-28 13:25:00,101.2,101.21,100.99,101.05,119400.0,101.2,101.21,100.99,101.05,119400.0
2009-10-28 13:30:00,101.05,101.15,101.02,101.08,92100.0,101.05,101.15,101.02,101.08,92100.0
2009-10-28 13:35:00,101.08,101.09,100.98,101.0,61000.0,101.08,101.09,100.98,101.0,61000.0
2009-10-28 13:40:00,100.99,101.08,100.99,101.04,94500.0,100.99,101.08,100.99,101.04,94500.0
2009-10-28 13:45:00,101.04,101.11,101.03,101.04,64800.0,101.04,101.11,101.03,101.04,64800.0
2009-10-28 13:50:00,101.04,101.1,101.03,101.1,96000.0,101.04,101.1,101.03,101.1,96000.0
2009-10-28 13:55:00,101.1,101.1,101.02,101.02,110700.0,101.1,101.1,101.02,101.02,110700.0
2009-10-28 14:00:00,101.01,101.1,100.99,101.07,178200.0,101.01,101.1,100.99,101.07,178200.0
2009-10-28 14:05:00,101.08,101.1,101.02,101.06,75800.0,101.08,101.1,101.02,101.06,75800.0
2009-10-28 14:10:00,101.06,101.08,100.97,100.99,101700.0,101.06,101.08,100.97,100.99,101700.0
2009-10-28 14:15:00,101.0,101.04,100.85,100.88,155400.0,101.0,101.04,100.85,100.88,155400.0
2009-10-28 14:20:00,100.87,100.92,100.75,100.92,417800.0,100.87,100.92,100.75,100.92,417800.0
2009-10-28 14:25:00,100.92,100.96,100.84,100.85,167500.0,100.92,100.96,100.84,100.85,167500.0
2009-10-28 14:30:00,100.85,100.93,100.85,100.91,90700.0,100.85,100.93,100.85,100.91,90700.0
2009-10-28 14:35:00,100.9,100.93,100.78,100.79,213900.0,100.9,100.93,100.78,100.79,213900.0
2009-10-28 14:40:00,100.79,100.89,100.78,100.84,244800.0,100.79,100.89,100.78,100.84,244800.0
2009-10-28 14:45:00,100.84,100.84,100.75,100.8,199500.0,100.84,100.84,100.75,100.8,199500.0
2009-10-28 14:50:00,100.81,100.86,100.79,100.85,117100.0,100.81,100.86,100.79,100.85,117100.0
2009-10-28 14:55:00,100.85,100.93,100.85,100.88,118300.0,100.85,100.93,100.85,100.88,118300.0
2009-10-28 15:00:00,100.87,100.91,100.81,100.87,151100.0,100.87,100.91,100.81,100.87,151100.0
2009-10-28 15:05:00,100.88,100.9,100.8,100.82,150300.0,100.88,100.9,100.8,100.82,150300.0
2009-10-28 15:10:00,100.82,100.85,100.76,100.77,137500.0,100.82,100.85,100.76,100.77,137500.0
2009-10-28 15:15:00,100.77,100.81,100.75,100.81,153100.0,100.77,100.81,100.75,100.81,153100.0
2009-10-28 15:20:00,100.81,100.85,100.78,100.82,114900.0,100.81,100.85,100.78,100.82,114900.0
2009-10-28 15:25:00,100.81,100.83,100.68,100.7,770900.0,100.81,100.83,100.68,100.7,770900.0
2009-10-28 15:30:00,100.7,100.74,100.67,100.68,224000.0,100.7,100.74,100.67,100.68,224000.0
2009-10-28 15:35:00,100.67,100.7,100.65,100.66,312600.0,100.67,100.7,100.65,100.66,312600.0
2009-10-28 15:40:00,100.66,100.74,100.65,100.7,356800.0,100.66,100.74,100.65,100.7,356800.0
2009-10-28 15:45:00,100.7,100.78,100.69,100.74,278300.0,100.7,100.78,100.69,100.74,278300.0
2009-10-28 15:50:00,100.74,100.8,100.7,100.7,381700.0,100.74,100.8,100.7,100.7,381700.0
2009-10-28 15:55:00,100.71,100.76,100.68,100.73,568800.0,100.71,100.76,100.68,100.73,568800.0
2009-10-29 09:30:00,101.72,101.81,101.67,101.7,474700.0,101.72,101.81,101.67,101.7,474700.0
2009-10-29 09:35:00,101.71,101.91,101.63,101.82,474700.0,101.71,101.91,101.63,101.82,474700.0
2009-10-29 09:40:00,101.82,101.84,101.66,101.66,389300.0,101.82,101.84,101.66,101.66,389300.0
2009-10-29 09:45:00,101.65,101.77,101.64,101.75,316400.0,101.65,101.77,101.64,101.75,316400.0
2009-10-29 09:50:00,101.76,101.8,101.65,101.71,198600.0,101.76,101.8,101.65,101.71,198600.0
2009-10-29 09:55:00,101.71,101.77,101.63,101.76,273700.0,101.71,101.77,101.63,101.76,273700.0
2009-10-29 10:00:00,101.73,101.9,101.7,101.9,323800.0,101.73,101.9,101.7,101.9,323800.0
2009-10-29 10:05:00,101.9,101.98,101.86,101.87,400000.0,101.9,101.98,101.86,101.87,400000.0
2009-10-29 10:10:00,101.86,101.89,101.77,101.81,148400.0,101.86,101.89,101.77,101.81,148400.0
2009-10-29 10:15:00,101.83,101.9,101.79,101.86,177600.0,101.83,101.9,101.79,101.86,177600.0
2009-10-29 10:20:00,101.85,101.94,101.81,101.88,247500.0,101.85,101.94,101.81,101.88,247500.0
2009-10-29 10:25:00,101.88,101.9,101.76,101.79,234400.0,101.88,101.9,101.76,101.79,234400.0
2009-10-29 10:30:00,101.79,101.8,101.66,101.74,244100.0,101.79,101.8,101.66,101.74,244100.0
2009-10-29 10:35:00,101.74,101.79,101.7,101.76,189100.0,101.74,101.79,101.7,101.76,189100.0
2009-10-29 10:40:00,101.75,101.77,101.5,101.56,233500.0,101.75,101.77,101.5,101.56,233500.0
2009-10-29 10:45:00,101.56,101.77,101.56,101.77,235600.0,101.56,101.77,101.56,101.77,235600.0
2009-10-29 10:50:00,101.77,101.83,101.7,101.81,174500.0,101.77,101.83,101.7,101.81,174500.0
2009-10-29 10:55:00,101.83,101.88,101.81,101.87,95200.0,101.83,101.88,101.81,101.87,95200.0
2009-10-29 11:00:00,101.88,102.09,101.87,102.0,282000.0,101.88,102.09,101.87,102.0,282000.0
2009-10-29 11:05:00,102.0,102.23,101.98,102.17,494500.0,102.0,102.23,101.98,102.17,494500.0
2009-10-29 11:10:00,102.16,102.19,102.13,102.19,301700.0,102.16,102.19,102.13,102.19,301700.0
2009-10-29 11:15:00,102.19,102.2,102.05,102.06,160600.0,102.19,102.2,102.05,102.06,160600.0
2009-10-29 11:20:00,102.07,102.13,102.06,102.1,92700.0,102.07,102.13,102.06,102.1,92700.0
2009-10-29 11:25:00,102.1,102.13,101.86,102.11,578900.0,102.1,102.13,101.86,102.11,578900.0
2009-10-29 11:30:00,102.11,102.4,102.09,102.32,497300.0,102.11,102.4,102.09,102.32,497300.0
2009-10-29 11:35:00,102.31,102.32,102.25,102.28,130300.0,102.31,102.32,102.25,102.28,130300.0
2009-10-29 11:40:00,102.27,102.3,102.11,102.12,218200.0,102.27,102.3,102.11,102.12,218200.0
2009-10-29 11:45:00,102.12,102.15,102.04,102.12,119900.0,102.12,102.15,102.04,102.12,119900.0
2009-10-29 11:50:00,102.12,102.14,102.06,102.13,195300.0,102.12,102.14,102.06,102.13,195300.0
2009-10-29 11:55:00,102.12,102.22,102.08,102.19,160500.0,102.12,102.22,102.08,102.19,160500.0
2009-10-29 12:00:00,102.2,102.3,102.08,102.22,223400.0,102.2,102.3,102.08,102.22,223400.0
2009-10-29 12:05:00,102.22,102.37,102.22,102.34,159100.0,102.22,102.37,102.22,102.34,159100.0
2009-10-29 12:10:00,102.33,102.33,102.23,102.23,103300.0,102.33,102.33,102.23,102.23,103300.0
2009-10-29 12:15:00,102.24,102.29,102.2,102.24,126500.0,102.24,102.29,102.2,102.24,126500.0
2009-10-29 12:20:00,102.24,102.32,102.22,102.28,96200.0,102.24,102.32,102.22,102.28,96200.0
2009-10-29 12:25:00,102.29,102.71,102.27,102.5,763400.0,102.29,102.71,102.27,102.5,763400.0
2009-10-29 12:30:00,102.48,102.53,102.42,102.46,111900.0,102.48,102.53,102.42,102.46,111900.0
2009-10-29 12:35:00,102.46,102.58,102.45,102.49,257600.0,102.46,102.58,102.45,102.49,257600.0
2009-10-29 12:40:00,102.49,102.59,102.46,102.56,177500.0,102.49,102.59,102.46,102.56,177500.0
2009-10-29 12:45:00,102.56,102.68,102.53,102.58,197900.0,102.56,102.68,102.53,102.58,197900.0
2009-10-29 12:50:00,102.59,102.69,102.59,102.69,156100.0,102.59,102.69,102.59,102.69,156100.0
2009-10-29 12:55:00,102.68,102.72,102.63,102.65,114200.0,102.68,102.72,102.63,102.65,114200.0
2009-10-29 13:00:00,102.65,102.67,102.53,102.55,132000.0,102.65,102.67,102.53,102.55,132000.0
2009-10-29 13:05:00,102.56,102.59,102.51,102.55,96100.0,102.56,102.59,102.51,102.55,96100.0
2009-10-29 13:10:00,102.56,102.56,102.46,102.51,48700.0,102.56,102.56,102.46,102.51,48700.0
2009-10-29 13:15:00,102.5,102.59,102.49,102.57,64300.0,102.5,102.59,102.49,102.57,64300.0
2009-10-29 13:20:00,102.57,102.64,102.57,102.63,91900.0,102.57,102.64,102.57,102.63,91900.0
2009-10-29 13:25:00,102.62,102.68,102.55,102.68,123400.0,102.62,102.68,102.55,102.68,123400.0
2009-10-29 13:30:00,102.67,102.69,102.64,102.67,79500.0,102.67,102.69,102.64,102.67,79500.0
2009-10-29 13:35:00,102.67,102.71,102.66,102.68,37500.0,102.67,102.71,102.66,102.68,37500.0
2009-10-29 13:40:00,102.68,102.76,102.66,102.66,156400.0,102.68,102.76,102.66,102.66,156400.0
2009-10-29 13:45:00,102.67,102.7,102.67,102.68,61200.0,102.67,102.7,102.67,102.68,61200.0
2009-10-29 13:50:00,102.67,102.71,102.64,102.65,86600.0,102.67,102.71,102.64,102.65,86600.0
2009-10-29 13:55:00,102.65,102.67,102.62,102.62,100500.0,102.65,102.67,102.62,102.62,100500.0
2009-10-29 14:00:00,102.62,102.68,102.6,102.62,77000.0,102.62,102.68,102.6,102.62,77000.0
2009-10-29 14:05:00,102.62,102.66,102.58,102.65,53900.0,102.62,102.66,102.58,102.65,53900.0
2009-10-29 14:10:00,102.65,102.67,102.59,102.6,94100.0,102.65,102.67,102.59,102.6,94100.0
2009-10-29 14:15:00,102.6,102.65,102.6,102.61,48700.0,102.6,102.65,102.6,102.61,48700.0
2009-10-29 14:20:00,102.61,102.63,102.52,102.53,67700.0,102.61,102.63,102.52,102.53,67700.0
2009-10-29 14:25:00,102.52,102.6,102.52,102.57,75800.0,102.52,102.6,102.52,102.57,75800.0
2009-10-29 14:30:00,102.58,102.62,102.55,102.6,71600.0,102.58,102.62,102.55,102.6,71600.0
2009-10-29 14:35:00,102.59,102.61,102.59,102.6,32100.0,102.59,102.61,102.59,102.6,32100.0
2009-10-29 14:40:00,102.61,102.7,102.6,102.66,198400.0,102.61,102.7,102.6,102.66,198400.0
2009-10-29 14:45:00,102.66,102.69,102.64,102.64,61100.0,102.66,102.69,102.64,102.64,61100.0
2009-10-29 14:50:00,102.63,102.7,102.62,102.65,113400.0,102.63,102.7,102.62,102.65,113400.0
2009-10-29 14:55:00,102.66,102.7,102.64,102.68,86400.0,102.66,102.7,102.64,102.68,86400.0
2009-10-29 15:00:00,102.68,102.71,102.65,102.7,88000.0,102.68,102.71,102.65,102.7,88000.0
2009-10-29 15:05:00,102.7,102.74,102.69,102.71,112900.0,102.7,102.74,102.69,102.71,112900.0
2009-10-29 15:10:00,102.71,102.75,102.7,102.71,99000.0,102.71,102.75,102.7,102.71,99000.0
2009-10-29 15:15:00,102.71,102.72,102.67,102.67,75200.0,102.71,102.72,102.67,102.67,75200.0
2009-10-29 15:20:00,102.67,102.69,102.64,102.67,106000.0,102.67,102.69,102.64,102.67,106000.0
2009-10-29 15:25:00,102.67,102.68,102.63,102.66,103600.0,102.67,102.68,102.63,102.66,103600.0
2009-10-29 15:30:00,102.68,102.68,102.64,102.65,77800.0,102.68,102.68,102.64,102.65,77800.0
2009-10-29 15:35:00,102.66,102.66,102.64,102.66,50800.0,102.66,102.66,102.64,102.66,50800.0
2009-10-29 15:40:00,102.65,102.67,102.55,102.55,155200.0,102.65,102.67,102.55,102.55,155200.0
2009-10-29 15:45:00,102.55,102.56,102.49,102.53,201600.0,102.55,102.56,102.49,102.53,201600.0
2009-10-29 15:50:00,102.53,102.55,102.51,102.54,159900.0,102.53,102.55,102.51,102.54,159900.0
2009-10-29 15:55:00,102.55,102.7,102.54,102.69,378700.0,102.55,102.7,102.54,102.69,378700.0
2009-10-30 09:30:00,102.33,102.36,102.25,102.29,288000.0,102.33,102.36,102.25,102.29,288000.0
2009-10-30 09:35:00,102.29,102.34,102.26,102.31,219900.0,102.29,102.34,102.26,102.31,219900.0
2009-10-30 09:40:00,102.3,102.57,102.09,102.5,489100.0,102.3,102.57,102.09,102.5,489100.0
2009-10-30 09:45:00,102.5,102.55,102.18,102.29,312900.0,102.5,102.55,102.18,102.29,312900.0
2009-10-30 09:50:00,102.29,102.33,102.14,102.16,153700.0,102.29,102.33,102.14,102.16,153700.0
2009-10-30 09:55:00,102.18,102.21,102.09,102.1,183400.0,102.18,102.21,102.09,102.1,183400.0
2009-10-30 10:00:00,102.1,102.28,102.1,102.24,181700.0,102.1,102.28,102.1,102.24,181700.0
2009-10-30 10:05:00,102.23,102.37,102.22,102.31,115600.0,102.23,102.37,102.22,102.31,115600.0
2009-10-30 10:10:00,102.3,102.34,102.14,102.18,313700.0,102.3,102.34,102.14,102.18,313700.0
2009-10-30 10:15:00,102.18,102.2,102.06,102.17,401200.0,102.18,102.2,102.06,102.17,401200.0
2009-10-30 10:20:00,102.17,102.22,102.12,102.2,232400.0,102.17,102.22,102.12,102.2,232400.0
2009-10-30 10:25:00,102.2,102.21,102.06,102.09,148600.0,102.2,102.21,102.06,102.09,148600.0
2009-10-30 10:30:00,102.1,102.14,102.02,102.02,228700.0,102.1,102.14,102.02,102.02,228700.0
2009-10-30 10:35:00,102.01,102.03,101.87,102.03,211700.0,102.01,102.03,101.87,102.03,211700.0
2009-10-30 10:40:00,102.03,102.05,101.97,102.01,71700.0,102.03,102.05,101.97,102.01,71700.0
2009-10-30 10:45:00,102.01,102.18,102.0,102.13,180100.0,102.01,102.18,102.0,102.13,180100.0
2009-10-30 10:50:00,102.13,102.19,102.1,102.16,77100.0,102.13,102.19,102.1,102.16,77100.0
2009-10-30 10:55:00,102.15,102.16,102.05,102.1,120300.0,102.15,102.16,102.05,102.1,120300.0
2009-10-30 11:00:00,102.1,102.11,102.03,102.05,142100.0,102.1,102.11,102.03,102.05,142100.0
2009-10-30 11:05:00,102.04,102.04,101.92,101.97,97000.0,102.04,102.04,101.92,101.97,97000.0
2009-10-30 11:10:00,101.98,102.04,101.91,101.92,95300.0,101.98,102.04,101.91,101.92,95300.0
2009-10-30 11:15:00,101.93,101.97,101.87,101.91,358200.0,101.93,101.97,101.87,101.91,358200.0
2009-10-30 11:20:00,101.92,101.94,101.76,101.81,321600.0,101.92,101.94,101.76,101.81,321600.0
2009-10-30 11:25:00,101.81,101.95,101.8,101.94,139000.0,101.81,101.95,101.8,101.94,139000.0
2009-10-30 11:30:00,101.94,102.02,101.91,101.97,105900.0,101.94,102.02,101.91,101.97,105900.0
2009-10-30 11:35:00,101.97,101.98,101.78,101.84,190300.0,101.97,101.98,101.78,101.84,190300.0
2009-10-30 11:40:00,101.84,101.89,101.82,101.86,173800.0,101.84,101.89,101.82,101.86,173800.0
2009-10-30 11:45:00,101.87,101.88,101.79,101.82,127200.0,101.87,101.88,101.79,101.82,127200.0
2009-10-30 11:50:00,101.82,101.85,101.59,101.62,248900.0,101.82,101.85,101.59,101.62,248900.0
2009-10-30 11:55:00,101.62,101.72,101.5,101.72,222300.0,101.62,101.72,101.5,101.72,222300.0
2009-10-30 12:00:00,101.72,101.83,101.7,101.77,583200.0,101.72,101.83,101.7,101.77,583200.0
2009-10-30 12:05:00,101.77,101.93,101.75,101.89,127000.0,101.77,101.93,101.75,101.89,127000.0
2009-10-30 12:10:00,101.88,101.94,101.71,101.72,209900.0,101.88,101.94,101.71,101.72,209900.0
2009-10-30 12:15:00,101.73,102.25,101.67,101.7,234800.0,101.73,102.25,101.67,101.7,234800.0
2009-10-30 12:20:00,101.69,101.77,101.68,101.69,76200.0,101.69,101.77,101.68,101.69,76200.0
2009-10-30 12:25:00,101.7,101.71,101.48,101.55,271000.0,101.7,101.71,101.48,101.55,271000.0
2009-10-30 12:30:00,101.56,101.66,101.53,101.62,188000.0,101.56,101.66,101.53,101.62,188000.0
2009-10-30 12:35:00,101.62,101.73,101.6,101.71,141800.0,101.62,101.73,101.6,101.71,141800.0
2009-10-30 12:40:00,101.71,101.76,101.61,101.61,81400.0,101.71,101.76,101.61,101.61,81400.0
2009-10-30 12:45:00,101.62,101.65,101.51,101.54,207400.0,101.62,101.65,101.51,101.54,207400.0
2009-10-30 12:50:00,101.53,101.64,101.51,101.62,184900.0,101.53,101.64,101.51,101.62,184900.0
2009-10-30 12:55:00,101.61,101.73,101.58,101.68,243300.0,101.61,101.73,101.58,101.68,243300.0
2009-10-30 13:00:00,101.68,101.75,101.67,101.75,80300.0,101.68,101.75,101.67,101.75,80300.0
2009-10-30 13:05:00,101.75,101.8,101.69,101.71,77100.0,101.75,101.8,101.69,101.71,77100.0
2009-10-30 13:10:00,101.72,101.78,101.63,101.66,136500.0,101.72,101.78,101.63,101.66,136500.0
2009-10-30 13:15:00,101.66,101.76,101.66,101.73,84200.0,101.66,101.76,101.66,101.73,84200.0
2009-10-30 13:20:00,101.72,101.84,101.71,101.82,94300.0,101.72,101.84,101.71,101.82,94300.0
2009-10-30 13:25:00,101.83,101.99,101.82,101.97,159400.0,101.83,101.99,101.82,101.97,159400.0
2009-10-30 13:30:00,101.97,101.97,101.78,101.82,181400.0,101.97,101.97,101.78,101.82,181400.0
2009-10-30 13:35:00,101.82,101.88,101.82,101.86,113400.0,101.82,101.88,101.82,101.86,113400.0
2009-10-30 13:40:00,101.86,101.93,101.83,101.87,138900.0,101.86,101.93,101.83,101.87,138900.0
2009-10-30 13:45:00,101.88,101.97,101.75,101.92,110700.0,101.88,101.97,101.75,101.92,110700.0
2009-10-30 13:50:00,101.91,101.96,101.9,101.91,35100.0,101.91,101.96,101.9,101.91,35100.0
2009-10-30 13:55:00,101.91,101.97,101.91,101.95,96100.0,101.91,101.97,101.91,101.95,96100.0
2009-10-30 14:00:00,101.95,102.01,101.93,102.0,63500.0,101.95,102.01,101.93,102.0,63500.0
2009-10-30 14:05:00,101.99,102.17,101.84,102.11,411500.0,101.99,102.17,101.84,102.11,411500.0
2009-10-30 14:10:00,102.11,102.13,101.84,102.11,51400.0,102.11,102.13,101.84,102.11,51400.0
2009-10-30 14:15:00,102.11,102.18,102.08,102.17,80100.0,102.11,102.18,102.08,102.17,80100.0
2009-10-30 14:20:00,102.16,102.2,102.11,102.13,165400.0,102.16,102.2,102.11,102.13,165400.0
2009-10-30 14:25:00,102.13,102.17,102.09,102.11,43300.0,102.13,102.17,102.09,102.11,43300.0
2009-10-30 14:30:00,102.11,102.11,102.04,102.05,53800.0,102.11,102.11,102.04,102.05,53800.0
2009-10-30 14:35:00,102.06,102.1,102.04,102.07,54300.0,102.06,102.1,102.04,102.07,54300.0
2009-10-30 14:40:00,102.08,102.09,102.04,102.07,45000.0,102.08,102.09,102.04,102.07,45000.0
2009-10-30 14:45:00,102.07,102.09,102.04,102.06,54200.0,102.07,102.09,102.04,102.06,54200.0
2009-10-30 14:50:00,102.05,102.11,102.05,102.09,58800.0,102.05,102.11,102.05,102.09,58800.0
2009-10-30 14:55:00,102.09,102.16,102.07,102.11,62200.0,102.09,102.16,102.07,102.11,62200.0
2009-10-30 15:00:00,102.11,102.12,102.03,102.04,62800.0,102.11,102.12,102.03,102.04,62800.0
2009-10-30 15:05:00,102.03,102.07,102.02,102.05,130500.0,102.03,102.07,102.02,102.05,130500.0
2009-10-30 15:10:00,102.05,102.32,102.04,102.29,356800.0,102.05,102.32,102.04,102.29,356800.0
2009-10-30 15:15:00,102.28,102.38,102.24,102.3,196500.0,102.28,102.38,102.24,102.3,196500.0
2009-10-30 15:20:00,102.31,102.42,102.31,102.4,108500.0,102.31,102.42,102.31,102.4,108500.0
2009-10-30 15:25:00,102.39,102.6,102.35,102.53,344200.0,102.39,102.6,102.35,102.53,344200.0
2009-10-30 15:30:00,102.53,102.58,102.47,102.52,335300.0,102.53,102.58,102.47,102.52,335300.0
2009-10-30 15:35:00,102.52,102.55,102.38,102.45,330200.0,102.52,102.55,102.38,102.45,330200.0
2009-10-30 15:40:00,102.46,102.66,102.45,102.58,407800.0,102.46,102.66,102.45,102.58,407800.0
2009-10-30 15:45:00,102.58,102.65,102.52,102.62,208000.0,102.58,102.65,102.52,102.62,208000.0
2009-10-30 15:50:00,102.62,102.64,102.54,102.6,211700.0,102.62,102.64,102.54,102.6,211700.0
2009-10-30 15:55:00,102.6,102.64,101.87,102.52,424100.0,102.6,102.64,101.87,102.52,424100.0
2009-11-02 09:30:00,103.5,103.71,103.47,103.6,830100.0,103.5,103.71,103.47,103.6,830100.0
2009-11-02 09:35:00,103.6,103.63,103.52,103.52,299600.0,103.6,103.63,103.52,103.52,299600.0
2009-11-02 09:40:00,103.52,103.65,103.52,103.57,187500.0,103.52,103.65,103.52,103.57,187500.0
2009-11-02 09:45:00,103.57,103.62,103.54,103.59,297200.0,103.57,103.62,103.54,103.59,297200.0
2009-11-02 09:50:00,103.59,104.16,103.59,103.93,768900.0,103.59,104.16,103.59,103.93,768900.0
2009-11-02 09:55:00,103.92,103.95,103.77,103.79,362000.0,103.92,103.95,103.77,103.79,362000.0
2009-11-02 10:00:00,103.8,104.25,103.8,104.18,1104000.0,103.8,104.25,103.8,104.18,1104000.0
2009-11-02 10:05:00,104.19,104.24,104.07,104.08,384000.0,104.19,104.24,104.07,104.08,384000.0
2009-11-02 10:10:00,104.09,104.15,104.02,104.07,265700.0,104.09,104.15,104.02,104.07,265700.0
2009-11-02 10:15:00,104.08,104.18,104.0,104.16,199400.0,104.08,104.18,104.0,104.16,199400.0
2009-11-02 10:20:00,104.15,104.18,104.07,104.09,214900.0,104.15,104.18,104.07,104.09,214900.0
2009-11-02 10:25:00,104.08,104.22,104.08,104.15,175100.0,104.08,104.22,104.08,104.15,175100.0
2009-11-02 10:30:00,104.16,104.22,103.95,104.13,288600.0,104.16,104.22,103.95,104.13,288600.0
2009-11-02 10:35:00,104.11,104.16,104.04,104.14,128900.0,104.11,104.16,104.04,104.14,128900.0
2009-11-02 10:40:00,104.15,104.15,103.99,104.0,175400.0,104.15,104.15,103.99,104.0,175400.0
2009-11-02 10:45:00,104.0,104.06,103.92,103.92,146900.0,104.0,104.06,103.92,103.92,146900.0
2009-11-02 10:50:00,103.93,104.03,103.89,103.93,117200.0,103.93,104.03,103.89,103.93,117200.0
2009-11-02 10:55:00,103.92,103.98,103.82,103.84,117900.0,103.92,103.98,103.82,103.84,117900.0
2009-11-02 11:00:00,103.83,103.93,103.82,103.86,161300.0,103.83,103.93,103.82,103.86,161300.0
2009-11-02 11:05:00,103.85,103.94,103.84,103.92,128100.0,103.85,103.94,103.84,103.92,128100.0
2009-11-02 11:10:00,103.94,103.98,103.87,103.95,162800.0,103.94,103.98,103.87,103.95,162800.0
2009-11-02 11:15:00,103.95,103.97,103.85,103.93,119400.0,103.95,103.97,103.85,103.93,119400.0
2009-11-02 11:20:00,103.93,104.01,103.93,103.99,147000.0,103.93,104.01,103.93,103.99,147000.0
2009-11-02 11:25:00,103.99,104.04,103.95,104.0,147300.0,103.99,104.04,103.95,104.0,147300.0
2009-11-02 11:30:00,104.01,104.08,103.85,104.08,253000.0,104.01,104.08,103.85,104.08,253000.0
2009-11-02 11:35:00,104.08,104.1,103.99,104.01,98200.0,104.08,104.1,103.99,104.01,98200.0
2009-11-02 11:40:00,104.01,104.1,104.0,104.1,61300.0,104.01,104.1,104.0,104.1,61300.0
2009-11-02 11:45:00,104.11,104.11,104.02,104.08,71800.0,104.11,104.11,104.02,104.08,71800.0
2009-11-02 11:50:00,104.07,104.13,104.0,104.08,72400.0,104.07,104.13,104.0,104.08,72400.0
2009-11-02 11:55:00,104.1,104.17,104.05,104.07,91700.0,104.1,104.17,104.05,104.07,91700.0
2009-11-02 12:00:00,104.07,104.12,104.04,104.07,68500.0,104.07,104.12,104.04,104.07,68500.0
2009-11-02 12:05:00,104.06,104.15,103.95,103.99,230300.0,104.06,104.15,103.95,103.99,230300.0
2009-11-02 12:10:00,103.99,104.02,103.93,103.95,70600.0,103.99,104.02,103.93,103.95,70600.0
2009-11-02 12:15:00,103.96,103.97,103.85,103.88,144200.0,103.96,103.97,103.85,103.88,144200.0
2009-11-02 12:20:00,103.87,103.88,103.75,103.82,67800.0,103.87,103.88,103.75,103.82,67800.0
2009-11-02 12:25:00,103.82,103.82,103.72,103.74,87100.0,103.82,103.82,103.72,103.74,87100.0
2009-11-02 12:30:00,103.74,103.8,103.65,103.68,166300.0,103.74,103.8,103.65,103.68,166300.0
2009-11-02 12:35:00,103.69,103.77,103.68,103.69,132600.0,103.69,103.77,103.68,103.69,132600.0
2009-11-02 12:40:00,103.68,103.71,103.61,103.64,117200.0,103.68,103.71,103.61,103.64,117200.0
2009-11-02 12:45:00,103.62,103.64,103.54,103.59,73800.0,103.62,103.64,103.54,103.59,73800.0
2009-11-02 12:50:00,103.59,104.15,103.42,103.53,224800.0,103.59,104.15,103.42,103.53,224800.0
2009-11-02 12:55:00,103.53,103.58,103.43,103.44,102500.0,103.53,103.58,103.43,103.44,102500.0
2009-11-02 13:00:00,103.44,103.58,103.38,103.58,152500.0,103.44,103.58,103.38,103.58,152500.0
2009-11-02 13:05:00,103.59,103.66,103.55,103.65,91400.0,103.59,103.66,103.55,103.65,91400.0
2009-11-02 13:10:00,103.65,103.68,103.59,103.59,89800.0,103.65,103.68,103.59,103.59,89800.0
2009-11-02 13:15:00,103.59,103.6,103.46,103.58,123400.0,103.59,103.6,103.46,103.58,123400.0
2009-11-02 13:20:00,103.58,103.59,103.52,103.54,106100.0,103.58,103.59,103.52,103.54,106100.0
2009-11-02 13:25:00,103.56,103.58,103.33,103.36,745100.0,103.56,103.58,103.33,103.36,745100.0
2009-11-02 13:30:00,103.36,103.36,103.27,103.32,125900.0,103.36,103.36,103.27,103.32,125900.0
2009-11-02 13:35:00,103.33,103.4,103.32,103.36,107100.0,103.33,103.4,103.32,103.36,107100.0
2009-11-02 13:40:00,103.35,103.36,103.28,103.33,59200.0,103.35,103.36,103.28,103.33,59200.0
2009-11-02 13:45:00,103.32,103.46,103.28,103.4,88300.0,103.32,103.46,103.28,103.4,88300.0
2009-11-02 13:50:00,103.4,103.41,103.28,103.37,118000.0,103.4,103.41,103.28,103.37,118000.0
2009-11-02 13:55:00,103.36,103.39,103.28,103.31,166600.0,103.36,103.39,103.28,103.31,166600.0
2009-11-02 14:00:00,103.31,103.36,103.27,103.28,81600.0,103.31,103.36,103.27,103.28,81600.0
2009-11-02 14:05:00,103.28,103.36,103.25,103.34,85000.0,103.28,103.36,103.25,103.34,85000.0
2009-11-02 14:10:00,103.34,103.5,103.33,103.46,166400.0,103.34,103.5,103.33,103.46,166400.0
2009-11-02 14:15:00,103.46,103.55,103.46,103.51,94400.0,103.46,103.55,103.46,103.51,94400.0
2009-11-02 14:20:00,103.52,103.67,103.52,103.63,202900.0,103.52,103.67,103.52,103.63,202900.0
2009-11-02 14:25:00,103.64,103.67,103.54,103.67,108400.0,103.64,103.67,103.54,103.67,108400.0
2009-11-02 14:30:00,103.67,103.7,103.62,103.68,82600.0,103.67,103.7,103.62,103.68,82600.0
2009-11-02 14:35:00,103.65,103.68,103.57,103.57,91800.0,103.65,103.68,103.57,103.57,91800.0
2009-11-02 14:40:00,103.58,103.69,103.58,103.65,95500.0,103.58,103.69,103.58,103.65,95500.0
2009-11-02 14:45:00,103.65,103.69,103.57,103.57,79400.0,103.65,103.69,103.57,103.57,79400.0
2009-11-02 14:50:00,103.58,103.66,103.56,103.65,96300.0,103.58,103.66,103.56,103.65,96300.0
2009-11-02 14:55:00,103.65,103.66,103.45,103.52,79700.0,103.65,103.66,103.45,103.52,79700.0
2009-11-02 15:00:00,103.53,103.61,103.5,103.61,138000.0,103.53,103.61,103.5,103.61,138000.0
2009-11-02 15:05:00,103.61,103.63,103.56,103.58,107200.0,103.61,103.63,103.56,103.58,107200.0
2009-11-02 15:10:00,103.59,103.63,103.56,103.59,46400.0,103.59,103.63,103.56,103.59,46400.0
2009-11-02 15:15:00,103.59,103.67,103.55,103.55,68700.0,103.59,103.67,103.55,103.55,68700.0
2009-11-02 15:20:00,103.55,103.66,103.55,103.61,108200.0,103.55,103.66,103.55,103.61,108200.0
2009-11-02 15:25:00,103.6,103.67,103.57,103.64,95500.0,103.6,103.67,103.57,103.64,95500.0
2009-11-02 15:30:00,103.64,103.76,103.63,103.68,120600.0,103.64,103.76,103.63,103.68,120600.0
2009-11-02 15:35:00,103.68,103.75,103.66,103.75,112000.0,103.68,103.75,103.66,103.75,112000.0
2009-11-02 15:40:00,103.74,103.79,103.74,103.78,136100.0,103.74,103.79,103.74,103.78,136100.0
2009-11-02 15:45:00,103.78,103.79,103.73,103.76,93600.0,103.78,103.79,103.73,103.76,93600.0
2009-11-02 15:50:00,103.77,103.85,103.77,103.85,143800.0,103.77,103.85,103.77,103.85,143800.0
2009-11-02 15:55:00,103.85,103.93,103.84,103.93,512400.0,103.85,103.93,103.84,103.93,512400.0
2009-11-03 09:30:00,103.74,103.91,103.72,103.89,590500.0,103.74,103.91,103.72,103.89,590500.0
2009-11-03 09:35:00,103.9,104.0,103.85,103.91,285400.0,103.9,104.0,103.85,103.91,285400.0
2009-11-03 09:40:00,103.92,104.07,103.9,104.0,390100.0,103.92,104.07,103.9,104.0,390100.0
2009-11-03 09:45:00,104.0,104.05,103.85,103.99,367100.0,104.0,104.05,103.85,103.99,367100.0
2009-11-03 09:50:00,104.0,104.21,104.0,104.13,413500.0,104.0,104.21,104.0,104.13,413500.0
2009-11-03 09:55:00,104.14,104.19,104.08,104.13,650300.0,104.14,104.19,104.08,104.13,650300.0
2009-11-03 10:00:00,104.14,104.15,103.91,104.12,407700.0,104.14,104.15,103.91,104.12,407700.0
2009-11-03 10:05:00,104.12,104.14,104.03,104.03,423600.0,104.12,104.14,104.03,104.03,423600.0
2009-11-03 10:10:00,104.03,104.09,103.97,104.03,241100.0,104.03,104.09,103.97,104.03,241100.0
2009-11-03 10:15:00,104.01,104.09,103.94,104.02,300700.0,104.01,104.09,103.94,104.02,300700.0
2009-11-03 10:20:00,104.01,104.15,103.92,104.14,242300.0,104.01,104.15,103.92,104.14,242300.0
2009-11-03 10:25:00,104.14,104.42,104.14,104.36,753000.0,104.14,104.42,104.14,104.36,753000.0
2009-11-03 10:30:00,104.36,104.6,104.25,104.48,641300.0,104.36,104.6,104.25,104.48,641300.0
2009-11-03 10:35:00,104.48,104.99,104.48,104.89,1385700.0,104.48,104.99,104.48,104.89,1385700.0
2009-11-03 10:40:00,104.89,105.64,104.89,105.48,2406400.0,104.89,105.64,104.89,105.48,2406400.0
2009-11-03 10:45:00,105.48,105.8,105.3,105.69,1221000.0,105.48,105.8,105.3,105.69,1221000.0
2009-11-03 10:50:00,105.69,106.07,105.57,105.87,1583700.0,105.69,106.07,105.57,105.87,1583700.0
2009-11-03 10:55:00,105.87,105.88,105.54,105.58,1018400.0,105.87,105.88,105.54,105.58,1018400.0
2009-11-03 11:00:00,105.58,105.83,105.54,105.81,962800.0,105.58,105.83,105.54,105.81,962800.0
2009-11-03 11:05:00,105.81,105.87,105.72,105.72,556000.0,105.81,105.87,105.72,105.72,556000.0
2009-11-03 11:10:00,105.73,105.74,105.57,105.65,451300.0,105.73,105.74,105.57,105.65,451300.0
2009-11-03 11:15:00,105.65,105.82,105.59,105.79,544800.0,105.65,105.82,105.59,105.79,544800.0
2009-11-03 11:20:00,105.79,106.0,105.77,105.87,709100.0,105.79,106.0,105.77,105.87,709100.0
2009-11-03 11:25:00,105.87,105.88,105.65,105.8,574100.0,105.87,105.88,105.65,105.8,574100.0
2009-11-03 11:30:00,105.8,105.84,105.7,105.8,214100.0,105.8,105.84,105.7,105.8,214100.0
2009-11-03 11:35:00,105.8,105.8,105.68,105.73,290200.0,105.8,105.8,105.68,105.73,290200.0
2009-11-03 11:40:00,105.73,105.74,105.66,105.68,234900.0,105.73,105.74,105.66,105.68,234900.0
2009-11-03 11:45:00,105.67,105.85,105.63,105.8,403700.0,105.67,105.85,105.63,105.8,403700.0
2009-11-03 11:50:00,105.8,105.88,105.69,105.78,357900.0,105.8,105.88,105.69,105.78,357900.0
2009-11-03 11:55:00,105.78,105.87,105.3,105.83,362700.0,105.78,105.87,105.3,105.83,362700.0
2009-11-03 12:00:00,105.84,105.98,105.84,105.86,383400.0,105.84,105.98,105.84,105.86,383400.0
2009-11-03 12:05:00,105.86,105.9,105.73,105.87,302600.0,105.86,105.9,105.73,105.87,302600.0
2009-11-03 12:10:00,105.87,105.89,105.84,105.88,113900.0,105.87,105.89,105.84,105.88,113900.0
2009-11-03 12:15:00,105.88,105.9,105.76,105.78,145400.0,105.88,105.9,105.76,105.78,145400.0
2009-11-03 12:20:00,105.78,105.84,105.74,105.79,131500.0,105.78,105.84,105.74,105.79,131500.0
2009-11-03 12:25:00,105.81,105.88,105.78,105.86,146000.0,105.81,105.88,105.78,105.86,146000.0
2009-11-03 12:30:00,105.87,106.08,105.86,106.03,375700.0,105.87,106.08,105.86,106.03,375700.0
2009-11-03 12:35:00,106.03,106.34,106.02,106.24,768500.0,106.03,106.34,106.02,106.24,768500.0
2009-11-03 12:40:00,106.25,106.28,106.1,106.19,274500.0,106.25,106.28,106.1,106.19,274500.0
2009-11-03 12:45:00,106.2,106.24,106.14,106.19,136500.0,106.2,106.24,106.14,106.19,136500.0
2009-11-03 12:50:00,106.19,106.39,106.18,106.24,345300.0,106.19,106.39,106.18,106.24,345300.0
2009-11-03 12:55:00,106.25,106.43,106.25,106.31,268800.0,106.25,106.43,106.25,106.31,268800.0
2009-11-03 13:00:00,106.32,106.39,106.2,106.24,242600.0,106.32,106.39,106.2,106.24,242600.0
2009-11-03 13:05:00,106.25,106.45,106.25,106.39,419300.0,106.25,106.45,106.25,106.39,419300.0
2009-11-03 13:10:00,106.38,106.42,106.3,106.41,187900.0,106.38,106.42,106.3,106.41,187900.0
2009-11-03 13:15:00,106.41,106.56,106.41,106.46,291900.0,106.41,106.56,106.41,106.46,291900.0
2009-11-03 13:20:00,106.46,106.48,106.38,106.39,257400.0,106.46,106.48,106.38,106.39,257400.0
2009-11-03 13:25:00,106.4,106.43,106.25,106.38,393600.0,106.4,106.43,106.25,106.38,393600.0
2009-11-03 13:30:00,106.38,106.43,106.32,106.42,225100.0,106.38,106.43,106.32,106.42,225100.0
2009-11-03 13:35:00,106.42,106.44,106.22,106.23,252000.0,106.42,106.44,106.22,106.23,252000.0
2009-11-03 13:40:00,106.23,106.23,106.13,106.13,247100.0,106.23,106.23,106.13,106.13,247100.0
2009-11-03 13:45:00,106.19,106.21,106.12,106.16,104200.0,106.19,106.21,106.12,106.16,104200.0
2009-11-03 13:50:00,106.17,106.31,106.16,106.27,116500.0,106.17,106.31,106.16,106.27,116500.0
2009-11-03 13:55:00,106.28,106.31,106.15,106.21,217600.0,106.28,106.31,106.15,106.21,217600.0
2009-11-03 14:00:00,106.21,106.36,106.21,106.35,184700.0,106.21,106.36,106.21,106.35,184700.0
2009-11-03 14:05:00,106.36,106.51,106.35,106.51,130200.0,106.36,106.51,106.35,106.51,130200.0
2009-11-03 14:10:00,106.51,106.58,106.42,106.44,164400.0,106.51,106.58,106.42,106.44,164400.0
2009-11-03 14:15:00,106.44,106.54,106.44,106.5,89000.0,106.44,106.54,106.44,106.5,89000.0
2009-11-03 14:20:00,106.5,106.7,106.5,106.57,337800.0,106.5,106.7,106.5,106.57,337800.0
2009-11-03 14:25:00,106.57,106.61,106.44,106.44,247400.0,106.57,106.61,106.44,106.44,247400.0
2009-11-03 14:30:00,106.45,106.47,106.34,106.36,465300.0,106.45,106.47,106.34,106.36,465300.0
2009-11-03 14:35:00,106.35,106.37,106.22,106.28,171200.0,106.35,106.37,106.22,106.28,171200.0
2009-11-03 14:40:00,106.29,106.39,106.29,106.36,117300.0,106.29,106.39,106.29,106.36,117300.0
2009-11-03 14:45:00,106.35,106.4,106.3,106.38,160200.0,106.35,106.4,106.3,106.38,160200.0
2009-11-03 14:50:00,106.38,106.43,106.36,106.36,71500.0,106.38,106.43,106.36,106.36,71500.0
2009-11-03 14:55:00,106.36,106.4,106.31,106.34,141200.0,106.36,106.4,106.31,106.34,141200.0
2009-11-03 15:00:00,106.34,106.38,106.34,106.36,74100.0,106.34,106.38,106.34,106.36,74100.0
2009-11-03 15:05:00,106.35,106.39,106.32,106.36,121300.0,106.35,106.39,106.32,106.36,121300.0
2009-11-03 15:10:00,106.36,106.39,106.27,106.3,135800.0,106.36,106.39,106.27,106.3,135800.0
2009-11-03 15:15:00,106.3,106.35,106.28,106.33,69700.0,106.3,106.35,106.28,106.33,69700.0
2009-11-03 15:20:00,106.34,106.35,106.3,106.32,67400.0,106.34,106.35,106.3,106.32,67400.0
2009-11-03 15:25:00,106.32,106.35,106.28,106.34,185200.0,106.32,106.35,106.28,106.34,185200.0
2009-11-03 15:30:00,106.34,106.49,106.34,106.49,219700.0,106.34,106.49,106.34,106.49,219700.0
2009-11-03 15:35:00,106.48,106.48,106.35,106.38,144600.0,106.48,106.48,106.35,106.38,144600.0
2009-11-03 15:40:00,106.38,106.41,106.31,106.32,258200.0,106.38,106.41,106.31,106.32,258200.0
2009-11-03 15:45:00,106.33,106.38,106.32,106.34,160100.0,106.33,106.38,106.32,106.34,160100.0
2009-11-03 15:50:00,106.33,106.35,106.22,106.35,278200.0,106.33,106.35,106.22,106.35,278200.0
2009-11-03 15:55:00,106.35,106.5,106.34,106.47,645100.0,106.35,106.5,106.34,106.47,645100.0
2009-11-04 09:30:00,107.11,107.14,107.0,107.05,867400.0,107.11,107.14,107.0,107.05,867400.0
2009-11-04 09:35:00,107.04,107.06,106.9,106.92,367700.0,107.04,107.06,106.9,106.92,367700.0
2009-11-04 09:40:00,106.92,107.01,106.88,106.92,344900.0,106.92,107.01,106.88,106.92,344900.0
2009-11-04 09:45:00,106.93,107.23,106.89,107.09,536800.0,106.93,107.23,106.89,107.09,536800.0
2009-11-04 09:50:00,107.09,107.19,106.99,107.05,579100.0,107.09,107.19,106.99,107.05,579100.0
2009-11-04 09:55:00,107.03,107.11,107.02,107.03,135700.0,107.03,107.11,107.02,107.03,135700.0
2009-11-04 10:00:00,107.02,107.17,106.89,107.07,612900.0,107.02,107.17,106.89,107.07,612900.0
2009-11-04 10:05:00,107.06,107.09,106.93,107.01,468300.0,107.06,107.09,106.93,107.01,468300.0
2009-11-04 10:10:00,107.02,107.11,106.98,107.02,250000.0,107.02,107.11,106.98,107.02,250000.0
2009-11-04 10:15:00,107.02,107.19,106.97,107.16,446400.0,107.02,107.19,106.97,107.16,446400.0
2009-11-04 10:20:00,107.17,107.22,107.08,107.18,243800.0,107.17,107.22,107.08,107.18,243800.0
2009-11-04 10:25:00,107.18,107.24,107.15,107.23,259400.0,107.18,107.24,107.15,107.23,259400.0
2009-11-04 10:30:00,107.24,107.5,107.24,107.25,764900.0,107.24,107.5,107.24,107.25,764900.0
2009-11-04 10:35:00,107.24,107.32,107.2,107.26,192500.0,107.24,107.32,107.2,107.26,192500.0
2009-11-04 10:40:00,107.27,107.42,107.26,107.39,208700.0,107.27,107.42,107.26,107.39,208700.0
2009-11-04 10:45:00,107.38,107.48,107.33,107.38,415000.0,107.38,107.48,107.33,107.38,415000.0
2009-11-04 10:50:00,107.38,107.44,107.18,107.18,348400.0,107.38,107.44,107.18,107.18,348400.0
2009-11-04 10:55:00,107.18,107.24,107.11,107.13,150200.0,107.18,107.24,107.11,107.13,150200.0
2009-11-04 11:00:00,107.13,107.16,107.03,107.14,196900.0,107.13,107.16,107.03,107.14,196900.0
2009-11-04 11:05:00,107.15,107.17,107.06,107.08,257300.0,107.15,107.17,107.06,107.08,257300.0
2009-11-04 11:10:00,107.07,107.15,107.07,107.12,106300.0,107.07,107.15,107.07,107.12,106300.0
2009-11-04 11:15:00,107.12,107.18,107.01,107.18,155800.0,107.12,107.18,107.01,107.18,155800.0
2009-11-04 11:20:00,107.16,107.22,107.11,107.21,97400.0,107.16,107.22,107.11,107.21,97400.0
2009-11-04 11:25:00,107.21,107.33,107.2,107.27,238800.0,107.21,107.33,107.2,107.27,238800.0
2009-11-04 11:30:00,107.27,107.27,107.13,107.13,142200.0,107.27,107.27,107.13,107.13,142200.0
2009-11-04 11:35:00,107.13,107.25,106.98,107.12,388600.0,107.13,107.25,106.98,107.12,388600.0
2009-11-04 11:40:00,107.11,107.12,107.01,107.03,98100.0,107.11,107.12,107.01,107.03,98100.0
2009-11-04 11:45:00,107.03,107.07,107.0,107.01,74200.0,107.03,107.07,107.0,107.01,74200.0
2009-11-04 11:50:00,107.01,107.15,106.98,107.04,124700.0,107.01,107.15,106.98,107.04,124700.0
2009-11-04 11:55:00,107.04,107.13,106.98,107.12,212800.0,107.04,107.13,106.98,107.12,212800.0
2009-11-04 12:00:00,107.11,107.19,107.03,107.1,227800.0,107.11,107.19,107.03,107.1,227800.0
2009-11-04 12:05:00,107.09,107.13,107.06,107.13,89700.0,107.09,107.13,107.06,107.13,89700.0
2009-11-04 12:10:00,107.12,107.13,106.98,107.03,166700.0,107.12,107.13,106.98,107.03,166700.0
2009-11-04 12:15:00,107.03,107.1,106.98,107.07,97000.0,107.03,107.1,106.98,107.07,97000.0
2009-11-04 12:20:00,107.07,107.16,107.07,107.08,58400.0,107.07,107.16,107.07,107.08,58400.0
2009-11-04 12:25:00,107.09,107.12,107.05,107.07,59000.0,107.09,107.12,107.05,107.07,59000.0
2009-11-04 12:30:00,107.07,107.1,107.05,107.05,77900.0,107.07,107.1,107.05,107.05,77900.0
2009-11-04 12:35:00,107.05,107.08,107.05,107.07,41900.0,107.05,107.08,107.05,107.07,41900.0
2009-11-04 12:40:00,107.07,107.12,107.03,107.11,90900.0,107.07,107.12,107.03,107.11,90900.0
2009-11-04 12:45:00,107.12,107.17,107.07,107.08,130200.0,107.12,107.17,107.07,107.08,130200.0
2009-11-04 12:50:00,107.07,107.1,107.04,107.05,63400.0,107.07,107.1,107.04,107.05,63400.0
2009-11-04 12:55:00,107.05,107.08,107.03,107.03,123400.0,107.05,107.08,107.03,107.03,123400.0
2009-11-04 13:00:00,107.03,107.04,106.77,106.79,414000.0,107.03,107.04,106.77,106.79,414000.0
2009-11-04 13:05:00,106.79,106.85,106.79,106.81,158800.0,106.79,106.85,106.79,106.81,158800.0
2009-11-04 13:10:00,106.83,106.85,106.73,106.74,119100.0,106.83,106.85,106.73,106.74,119100.0
2009-11-04 13:15:00,106.74,106.75,106.59,106.69,300900.0,106.74,106.75,106.59,106.69,300900.0
2009-11-04 13:20:00,106.69,106.7,106.54,106.64,293400.0,106.69,106.7,106.54,106.64,293400.0
2009-11-04 13:25:00,106.64,106.64,106.47,106.56,283900.0,106.64,106.64,106.47,106.56,283900.0
2009-11-04 13:30:00,106.57,106.77,106.55,106.77,212600.0,106.57,106.77,106.55,106.77,212600.0
2009-11-04 13:35:00,106.77,106.8,106.7,106.73,83400.0,106.77,106.8,106.7,106.73,83400.0
2009-11-04 13:40:00,106.71,106.72,106.63,106.66,67300.0,106.71,106.72,106.63,106.66,67300.0
2009-11-04 13:45:00,106.66,106.72,106.64,106.66,40400.0,106.66,106.72,106.64,106.66,40400.0
2009-11-04 13:50:00,106.66,106.68,106.59,106.66,86300.0,106.66,106.68,106.59,106.66,86300.0
2009-11-04 13:55:00,106.66,106.74,106.56,106.62,564000.0,106.66,106.74,106.56,106.62,564000.0
2009-11-04 14:00:00,106.64,106.75,106.59,106.71,537800.0,106.64,106.75,106.59,106.71,537800.0
2009-11-04 14:05:00,106.7,106.84,106.69,106.84,133200.0,106.7,106.84,106.69,106.84,133200.0
2009-11-04 14:10:00,106.83,106.99,106.8,106.9,265900.0,106.83,106.99,106.8,106.9,265900.0
2009-11-04 14:15:00,106.91,107.23,106.78,107.02,883000.0,106.91,107.23,106.78,107.02,883000.0
2009-11-04 14:20:00,106.97,107.24,106.43,107.09,1527300.0,106.97,107.24,106.43,107.09,1527300.0
2009-11-04 14:25:00,107.1,107.11,106.52,106.63,932000.0,107.1,107.11,106.52,106.63,932000.0
2009-11-04 14:30:00,106.62,106.99,106.55,106.9,735900.0,106.62,106.99,106.55,106.9,735900.0
2009-11-04 14:35:00,106.9,107.18,106.87,107.05,422200.0,106.9,107.18,106.87,107.05,422200.0
2009-11-04 14:40:00,107.05,107.35,107.0,107.15,943000.0,107.05,107.35,107.0,107.15,943000.0
2009-11-04 14:45:00,107.16,107.32,107.16,107.27,435800.0,107.16,107.32,107.16,107.27,435800.0
2009-11-04 14:50:00,107.27,107.42,107.27,107.4,286500.0,107.27,107.42,107.27,107.4,286500.0
2009-11-04 14:55:00,107.4,107.62,107.1,107.61,720500.0,107.4,107.62,107.1,107.61,720500.0
2009-11-04 15:00:00,107.61,107.62,107.38,107.42,419200.0,107.61,107.62,107.38,107.42,419200.0
2009-11-04 15:05:00,107.41,107.52,107.38,107.5,248500.0,107.41,107.52,107.38,107.5,248500.0
2009-11-04 15:10:00,107.5,107.68,107.46,107.56,385600.0,107.5,107.68,107.46,107.56,385600.0
2009-11-04 15:15:00,107.57,107.64,107.44,107.58,282000.0,107.57,107.64,107.44,107.58,282000.0
2009-11-04 15:20:00,107.58,107.61,107.46,107.54,158100.0,107.58,107.61,107.46,107.54,158100.0
2009-11-04 15:25:00,107.54,107.6,107.48,107.51,191000.0,107.54,107.6,107.48,107.51,191000.0
2009-11-04 15:30:00,107.51,107.53,107.38,107.44,214800.0,107.51,107.53,107.38,107.44,214800.0
2009-11-04 15:35:00,107.44,107.45,107.25,107.4,500400.0,107.44,107.45,107.25,107.4,500400.0
2009-11-04 15:40:00,107.4,107.4,107.25,107.28,244500.0,107.4,107.4,107.25,107.28,244500.0
2009-11-04 15:45:00,107.28,107.28,107.11,107.12,615800.0,107.28,107.28,107.11,107.12,615800.0
2009-11-04 15:50:00,107.12,107.17,107.06,107.16,418600.0,107.12,107.17,107.06,107.16,418600.0
2009-11-04 15:55:00,107.15,107.18,107.0,107.11,679400.0,107.15,107.18,107.0,107.11,679400.0
2009-11-05 09:30:00,106.81,106.93,106.79,106.86,509500.0,106.81,106.93,106.79,106.86,509500.0
2009-11-05 09:35:00,106.85,106.94,106.81,106.86,223100.0,106.85,106.94,106.81,106.86,223100.0
2009-11-05 09:40:00,106.85,106.88,106.71,106.72,270200.0,106.85,106.88,106.71,106.72,270200.0
2009-11-05 09:45:00,106.72,107.0,106.7,106.87,277000.0,106.72,107.0,106.7,106.87,277000.0
2009-11-05 09:50:00,106.87,106.98,106.82,106.88,161800.0,106.87,106.98,106.82,106.88,161800.0
2009-11-05 09:55:00,106.88,106.9,106.82,106.85,170100.0,106.88,106.9,106.82,106.85,170100.0
2009-11-05 10:00:00,106.86,106.94,106.79,106.81,234500.0,106.86,106.94,106.79,106.81,234500.0
2009-11-05 10:05:00,106.8,106.94,106.78,106.84,151400.0,106.8,106.94,106.78,106.84,151400.0
2009-11-05 10:10:00,106.83,106.83,106.6,106.65,321600.0,106.83,106.83,106.6,106.65,321600.0
2009-11-05 10:15:00,106.64,106.72,106.62,106.7,143800.0,106.64,106.72,106.62,106.7,143800.0
2009-11-05 10:20:00,106.71,106.79,106.68,106.74,148800.0,106.71,106.79,106.68,106.74,148800.0
2009-11-05 10:25:00,106.74,106.85,106.73,106.8,146300.0,106.74,106.85,106.73,106.8,146300.0
2009-11-05 10:30:00,106.81,106.94,106.81,106.88,206200.0,106.81,106.94,106.81,106.88,206200.0
2009-11-05 10:35:00,106.87,107.08,106.85,107.0,214100.0,106.87,107.08,106.85,107.0,214100.0
2009-11-05 10:40:00,107.0,107.0,106.89,106.98,119700.0,107.0,107.0,106.89,106.98,119700.0
2009-11-05 10:45:00,106.96,107.05,106.91,107.04,92200.0,106.96,107.05,106.91,107.04,92200.0
2009-11-05 10:50:00,107.03,107.05,106.94,106.99,251700.0,107.03,107.05,106.94,106.99,251700.0
2009-11-05 10:55:00,106.98,107.04,106.98,106.99,108200.0,106.98,107.04,106.98,106.99,108200.0
2009-11-05 11:00:00,107.0,107.03,106.9,106.9,128300.0,107.0,107.03,106.9,106.9,128300.0
2009-11-05 11:05:00,106.9,106.92,106.84,106.91,98100.0,106.9,106.92,106.84,106.91,98100.0
2009-11-05 11:10:00,106.89,106.94,106.75,106.92,124800.0,106.89,106.94,106.75,106.92,124800.0
2009-11-05 11:15:00,106.93,107.0,106.85,106.92,117000.0,106.93,107.0,106.85,106.92,117000.0
2009-11-05 11:20:00,106.92,106.98,106.91,106.97,59500.0,106.92,106.98,106.91,106.97,59500.0
2009-11-05 11:25:00,106.97,107.01,106.94,107.01,50000.0,106.97,107.01,106.94,107.01,50000.0
2009-11-05 11:30:00,107.01,107.16,106.99,107.1,187000.0,107.01,107.16,106.99,107.1,187000.0
2009-11-05 11:35:00,107.1,107.2,107.08,107.09,130300.0,107.1,107.2,107.08,107.09,130300.0
2009-11-05 11:40:00,107.09,107.1,106.94,106.97,140500.0,107.09,107.1,106.94,106.97,140500.0
2009-11-05 11:45:00,106.96,106.96,106.86,106.96,122500.0,106.96,106.96,106.86,106.96,122500.0
2009-11-05 11:50:00,106.97,106.98,106.78,106.81,112800.0,106.97,106.98,106.78,106.81,112800.0
2009-11-05 11:55:00,106.81,106.94,106.81,106.89,96200.0,106.81,106.94,106.81,106.89,96200.0
2009-11-05 12:00:00,106.88,106.94,106.73,106.8,110800.0,106.88,106.94,106.73,106.8,110800.0
2009-11-05 12:05:00,106.81,106.87,106.73,106.75,163800.0,106.81,106.87,106.73,106.75,163800.0
2009-11-05 12:10:00,106.75,106.78,106.62,106.7,182800.0,106.75,106.78,106.62,106.7,182800.0
2009-11-05 12:15:00,106.69,106.81,106.66,106.78,75600.0,106.69,106.81,106.66,106.78,75600.0
2009-11-05 12:20:00,106.78,106.8,106.72,106.73,54700.0,106.78,106.8,106.72,106.73,54700.0
2009-11-05 12:25:00,106.74,106.76,106.69,106.73,89300.0,106.74,106.76,106.69,106.73,89300.0
2009-11-05 12:30:00,106.72,106.85,106.69,106.78,184900.0,106.72,106.85,106.69,106.78,184900.0
2009-11-05 12:35:00,106.8,106.85,106.74,106.85,41000.0,106.8,106.85,106.74,106.85,41000.0
2009-11-05 12:40:00,106.83,106.83,106.76,106.77,25400.0,106.83,106.83,106.76,106.77,25400.0
2009-11-05 12:45:00,106.76,106.83,106.76,106.79,43200.0,106.76,106.83,106.76,106.79,43200.0
2009-11-05 12:50:00,106.8,106.85,106.77,106.77,43500.0,106.8,106.85,106.77,106.77,43500.0
2009-11-05 12:55:00,106.78,106.81,106.7,106.81,192900.0,106.78,106.81,106.7,106.81,192900.0
2009-11-05 13:00:00,106.82,107.04,106.81,107.03,144400.0,106.82,107.04,106.81,107.03,144400.0
2009-11-05 13:05:00,107.02,107.02,106.91,106.93,64000.0,107.02,107.02,106.91,106.93,64000.0
2009-11-05 13:10:00,106.92,106.93,106.85,106.92,48300.0,106.92,106.93,106.85,106.92,48300.0
2009-11-05 13:15:00,106.93,106.94,106.84,106.94,58600.0,106.93,106.94,106.84,106.94,58600.0
2009-11-05 13:20:00,106.94,106.95,106.79,106.84,59800.0,106.94,106.95,106.79,106.84,59800.0
2009-11-05 13:25:00,106.84,106.86,106.76,106.78,55800.0,106.84,106.86,106.76,106.78,55800.0
2009-11-05 13:30:00,106.76,106.85,106.75,106.81,54400.0,106.76,106.85,106.75,106.81,54400.0
2009-11-05 13:35:00,106.81,106.81,106.74,106.79,88900.0,106.81,106.81,106.74,106.79,88900.0
2009-11-05 13:40:00,106.79,106.87,106.76,106.87,47100.0,106.79,106.87,106.76,106.87,47100.0
2009-11-05 13:45:00,106.87,106.99,106.86,106.94,105000.0,106.87,106.99,106.86,106.94,105000.0
2009-11-05 13:50:00,106.93,106.93,106.82,106.86,123400.0,106.93,106.93,106.82,106.86,123400.0
2009-11-05 13:55:00,106.87,106.9,106.81,106.81,121100.0,106.87,106.9,106.81,106.81,121100.0
2009-11-05 14:00:00,106.81,106.84,106.77,106.83,65600.0,106.81,106.84,106.77,106.83,65600.0
2009-11-05 14:05:00,106.84,106.84,106.77,106.78,62500.0,106.84,106.84,106.77,106.78,62500.0
2009-11-05 14:10:00,106.78,106.84,106.76,106.79,43700.0,106.78,106.84,106.76,106.79,43700.0
2009-11-05 14:15:00,106.79,106.87,106.78,106.81,42600.0,106.79,106.87,106.78,106.81,42600.0
2009-11-05 14:20:00,106.81,106.87,106.8,106.81,52900.0,106.81,106.87,106.8,106.81,52900.0
2009-11-05 14:25:00,106.81,106.93,106.81,106.84,99600.0,106.81,106.93,106.81,106.84,99600.0
2009-11-05 14:30:00,106.84,106.89,106.84,106.87,45700.0,106.84,106.89,106.84,106.87,45700.0
2009-11-05 14:35:00,106.88,106.94,106.87,106.92,48500.0,106.88,106.94,106.87,106.92,48500.0
2009-11-05 14:40:00,106.92,106.96,106.9,106.94,68800.0,106.92,106.96,106.9,106.94,68800.0
2009-11-05 14:45:00,106.94,106.95,106.89,106.92,56000.0,106.94,106.95,106.89,106.92,56000.0
2009-11-05 14:50:00,106.93,106.98,106.93,106.94,41300.0,106.93,106.98,106.93,106.94,41300.0
2009-11-05 14:55:00,106.94,106.96,106.91,106.95,26700.0,106.94,106.96,106.91,106.95,26700.0
2009-11-05 15:00:00,106.95,107.03,106.94,106.97,96900.0,106.95,107.03,106.94,106.97,96900.0
2009-11-05 15:05:00,106.95,107.02,106.94,107.02,33000.0,106.95,107.02,106.94,107.02,33000.0
2009-11-05 15:10:00,107.01,107.02,106.97,106.98,28400.0,107.01,107.02,106.97,106.98,28400.0
2009-11-05 15:15:00,106.98,107.04,106.98,107.04,51400.0,106.98,107.04,106.98,107.04,51400.0
2009-11-05 15:20:00,107.04,107.04,106.99,107.0,40800.0,107.04,107.04,106.99,107.0,40800.0
2009-11-05 15:25:00,107.0,107.01,106.99,107.01,45000.0,107.0,107.01,106.99,107.01,45000.0
2009-11-05 15:30:00,107.02,107.02,106.96,106.98,61500.0,107.02,107.02,106.96,106.98,61500.0
2009-11-05 15:35:00,106.97,107.01,106.97,106.99,109800.0,106.97,107.01,106.97,106.99,109800.0
2009-11-05 15:40:00,107.0,107.0,106.96,106.99,107100.0,107.0,107.0,106.96,106.99,107100.0
2009-11-05 15:45:00,106.99,107.0,106.95,106.96,108900.0,106.99,107.0,106.95,106.96,108900.0
2009-11-05 15:50:00,106.96,106.99,106.91,106.96,250700.0,106.96,106.99,106.91,106.96,250700.0
2009-11-05 15:55:00,106.97,106.99,106.92,106.98,248700.0,106.97,106.99,106.92,106.98,248700.0
2009-11-06 09:30:00,107.36,107.48,107.25,107.42,319000.0,107.36,107.48,107.25,107.42,319000.0
2009-11-06 09:35:00,107.41,107.66,107.39,107.61,405600.0,107.41,107.66,107.39,107.61,405600.0
2009-11-06 09:40:00,107.61,107.93,107.6,107.81,525700.0,107.61,107.93,107.6,107.81,525700.0
2009-11-06 09:45:00,107.82,108.04,107.67,107.76,759500.0,107.82,108.04,107.67,107.76,759500.0
2009-11-06 09:50:00,107.74,107.75,107.47,107.63,443900.0,107.74,107.75,107.47,107.63,443900.0
2009-11-06 09:55:00,107.64,107.69,107.39,107.43,331700.0,107.64,107.69,107.39,107.43,331700.0
2009-11-06 10:00:00,107.42,107.69,107.42,107.52,301800.0,107.42,107.69,107.42,107.52,301800.0
2009-11-06 10:05:00,107.51,107.68,107.5,107.56,294600.0,107.51,107.68,107.5,107.56,294600.0
2009-11-06 10:10:00,107.57,107.67,107.5,107.63,224400.0,107.57,107.67,107.5,107.63,224400.0
2009-11-06 10:15:00,107.61,107.65,107.56,107.61,250000.0,107.61,107.65,107.56,107.61,250000.0
2009-11-06 10:20:00,107.61,107.62,107.38,107.39,227800.0,107.61,107.62,107.38,107.39,227800.0
2009-11-06 10:25:00,107.41,107.6,107.19,107.21,304200.0,107.41,107.6,107.19,107.21,304200.0
2009-11-06 10:30:00,107.21,107.22,107.09,107.16,316800.0,107.21,107.22,107.09,107.16,316800.0
2009-11-06 10:35:00,107.16,107.17,107.06,107.17,298700.0,107.16,107.17,107.06,107.17,298700.0
2009-11-06 10:40:00,107.17,107.26,107.14,107.18,199300.0,107.17,107.26,107.14,107.18,199300.0
2009-11-06 10:45:00,107.17,107.3,107.08,107.22,260300.0,107.17,107.3,107.08,107.22,260300.0
2009-11-06 10:50:00,107.23,107.37,107.18,107.35,180900.0,107.23,107.37,107.18,107.35,180900.0
2009-11-06 10:55:00,107.34,107.39,107.28,107.32,106100.0,107.34,107.39,107.28,107.32,106100.0
2009-11-06 11:00:00,107.32,107.35,107.27,107.35,68500.0,107.32,107.35,107.27,107.35,68500.0
2009-11-06 11:05:00,107.36,107.37,107.25,107.35,140500.0,107.36,107.37,107.25,107.35,140500.0
2009-11-06 11:10:00,107.35,107.37,107.23,107.27,196400.0,107.35,107.37,107.23,107.27,196400.0
2009-11-06 11:15:00,107.27,107.29,107.23,107.26,134500.0,107.27,107.29,107.23,107.26,134500.0
2009-11-06 11:20:00,107.26,107.28,107.13,107.14,218000.0,107.26,107.28,107.13,107.14,218000.0
2009-11-06 11:25:00,107.14,107.24,107.08,107.18,241700.0,107.14,107.24,107.08,107.18,241700.0
2009-11-06 11:30:00,107.18,107.31,107.14,107.28,183200.0,107.18,107.31,107.14,107.28,183200.0
2009-11-06 11:35:00,107.28,107.29,107.09,107.15,113500.0,107.28,107.29,107.09,107.15,113500.0
2009-11-06 11:40:00,107.16,107.31,107.16,107.27,83000.0,107.16,107.31,107.16,107.27,83000.0
2009-11-06 11:45:00,107.25,107.38,107.21,107.36,112100.0,107.25,107.38,107.21,107.36,112100.0
2009-11-06 11:50:00,107.35,107.49,107.35,107.49,135700.0,107.35,107.49,107.35,107.49,135700.0
2009-11-06 11:55:00,107.49,107.49,107.28,107.32,143300.0,107.49,107.49,107.28,107.32,143300.0
2009-11-06 12:00:00,107.32,107.42,107.31,107.33,47600.0,107.32,107.42,107.31,107.33,47600.0
2009-11-06 12:05:00,107.33,107.4,107.31,107.39,40500.0,107.33,107.4,107.31,107.39,40500.0
2009-11-06 12:10:00,107.39,107.6,107.39,107.46,128500.0,107.39,107.6,107.39,107.46,128500.0
2009-11-06 12:15:00,107.45,107.5,107.41,107.45,48400.0,107.45,107.5,107.41,107.45,48400.0
2009-11-06 12:20:00,107.45,107.48,107.41,107.43,44800.0,107.45,107.48,107.41,107.43,44800.0
2009-11-06 12:25:00,107.43,107.46,107.38,107.41,35300.0,107.43,107.46,107.38,107.41,35300.0
2009-11-06 12:30:00,107.41,107.45,107.39,107.45,33300.0,107.41,107.45,107.39,107.45,33300.0
2009-11-06 12:35:00,107.45,107.5,107.4,107.45,99800.0,107.45,107.5,107.4,107.45,99800.0
2009-11-06 12:40:00,107.45,107.46,107.41,107.43,55800.0,107.45,107.46,107.41,107.43,55800.0
2009-11-06 12:45:00,107.43,107.44,107.37,107.39,35600.0,107.43,107.44,107.37,107.39,35600.0
2009-11-06 12:50:00,107.39,107.44,107.33,107.35,125400.0,107.39,107.44,107.33,107.35,125400.0
2009-11-06 12:55:00,107.36,107.43,107.36,107.4,76100.0,107.36,107.43,107.36,107.4,76100.0
2009-11-06 13:00:00,107.39,107.42,107.27,107.28,116400.0,107.39,107.42,107.27,107.28,116400.0
2009-11-06 13:05:00,107.28,107.32,107.27,107.29,73100.0,107.28,107.32,107.27,107.29,73100.0
2009-11-06 13:10:00,107.3,107.4,107.28,107.4,141500.0,107.3,107.4,107.28,107.4,141500.0
2009-11-06 13:15:00,107.4,107.46,107.37,107.43,77000.0,107.4,107.46,107.37,107.43,77000.0
2009-11-06 13:20:00,107.43,107.45,107.34,107.35,71700.0,107.43,107.45,107.34,107.35,71700.0
2009-11-06 13:25:00,107.35,107.45,107.27,107.44,95600.0,107.35,107.45,107.27,107.44,95600.0
2009-11-06 13:30:00,107.43,107.45,107.4,107.44,52500.0,107.43,107.45,107.4,107.44,52500.0
2009-11-06 13:35:00,107.43,107.45,107.38,107.38,85100.0,107.43,107.45,107.38,107.38,85100.0
2009-11-06 13:40:00,107.37,107.43,107.32,107.36,46600.0,107.37,107.43,107.32,107.36,46600.0
2009-11-06 13:45:00,107.35,107.35,107.24,107.27,133300.0,107.35,107.35,107.24,107.27,133300.0
2009-11-06 13:50:00,107.25,107.31,107.25,107.31,87600.0,107.25,107.31,107.25,107.31,87600.0
2009-11-06 13:55:00,107.3,107.31,107.24,107.28,79300.0,107.3,107.31,107.24,107.28,79300.0
2009-11-06 14:00:00,107.28,107.29,107.24,107.26,98300.0,107.28,107.29,107.24,107.26,98300.0
2009-11-06 14:05:00,107.26,107.31,107.2,107.29,130900.0,107.26,107.31,107.2,107.29,130900.0
2009-11-06 14:10:00,107.28,107.29,107.24,107.26,43100.0,107.28,107.29,107.24,107.26,43100.0
2009-11-06 14:15:00,107.27,107.29,107.25,107.28,53900.0,107.27,107.29,107.25,107.28,53900.0
2009-11-06 14:20:00,107.28,107.37,107.28,107.36,39800.0,107.28,107.37,107.28,107.36,39800.0
2009-11-06 14:25:00,107.36,107.44,107.36,107.41,196000.0,107.36,107.44,107.36,107.41,196000.0
2009-11-06 14:30:00,107.4,107.44,107.39,107.42,35700.0,107.4,107.44,107.39,107.42,35700.0
2009-11-06 14:35:00,107.42,107.43,107.39,107.43,70900.0,107.42,107.43,107.39,107.43,70900.0
2009-11-06 14:40:00,107.43,107.45,107.4,107.42,45400.0,107.43,107.45,107.4,107.42,45400.0
2009-11-06 14:45:00,107.43,107.43,107.37,107.4,66700.0,107.43,107.43,107.37,107.4,66700.0
2009-11-06 14:50:00,107.4,107.43,107.39,107.41,56700.0,107.4,107.43,107.39,107.41,56700.0
2009-11-06 14:55:00,107.41,107.43,107.33,107.35,127200.0,107.41,107.43,107.33,107.35,127200.0
2009-11-06 15:00:00,107.37,107.37,107.28,107.31,88700.0,107.37,107.37,107.28,107.31,88700.0
2009-11-06 15:05:00,107.31,107.39,107.31,107.39,30100.0,107.31,107.39,107.31,107.39,30100.0
2009-11-06 15:10:00,107.38,107.43,107.37,107.4,51400.0,107.38,107.43,107.37,107.4,51400.0
2009-11-06 15:15:00,107.41,107.43,107.39,107.43,60700.0,107.41,107.43,107.39,107.43,60700.0
2009-11-06 15:20:00,107.43,107.48,107.42,107.45,66300.0,107.43,107.48,107.42,107.45,66300.0
2009-11-06 15:25:00,107.46,107.48,107.44,107.46,46500.0,107.46,107.48,107.44,107.46,46500.0
2009-11-06 15:30:00,107.47,107.5,107.47,107.49,76000.0,107.47,107.5,107.47,107.49,76000.0
2009-11-06 15:35:00,107.48,107.53,107.48,107.52,243500.0,107.48,107.53,107.48,107.52,243500.0
2009-11-06 15:40:00,107.51,107.6,107.51,107.59,181500.0,107.51,107.6,107.51,107.59,181500.0
2009-11-06 15:45:00,107.59,107.61,107.57,107.59,171700.0,107.59,107.61,107.57,107.59,171700.0
2009-11-06 15:50:00,107.58,107.65,107.58,107.65,262600.0,107.58,107.65,107.58,107.65,262600.0
2009-11-06 15:55:00,107.64,107.66,107.42,107.45,404400.0,107.64,107.66,107.42,107.45,404400.0
2009-11-09 09:30:00,108.69,108.75,108.47,108.47,693800.0,108.69,108.75,108.47,108.47,693800.0
2009-11-09 09:35:00,108.48,108.58,108.46,108.54,316900.0,108.48,108.58,108.46,108.54,316900.0
2009-11-09 09:40:00,108.54,108.6,108.49,108.56,264000.0,108.54,108.6,108.49,108.56,264000.0
2009-11-09 09:45:00,108.56,108.6,108.49,108.53,291000.0,108.56,108.6,108.49,108.53,291000.0
2009-11-09 09:50:00,108.53,108.68,108.51,108.63,731500.0,108.53,108.68,108.51,108.63,731500.0
2009-11-09 09:55:00,108.65,108.65,108.51,108.52,530300.0,108.65,108.65,108.51,108.52,530300.0
2009-11-09 10:00:00,108.52,108.56,108.5,108.52,356200.0,108.52,108.56,108.5,108.52,356200.0
2009-11-09 10:05:00,108.52,108.55,108.45,108.45,220700.0,108.52,108.55,108.45,108.45,220700.0
2009-11-09 10:10:00,108.47,108.5,108.42,108.47,241400.0,108.47,108.5,108.42,108.47,241400.0
2009-11-09 10:15:00,108.47,108.57,108.46,108.51,249500.0,108.47,108.57,108.46,108.51,249500.0
2009-11-09 10:20:00,108.51,108.54,108.47,108.49,99600.0,108.51,108.54,108.47,108.49,99600.0
2009-11-09 10:25:00,108.49,108.49,108.41,108.44,213200.0,108.49,108.49,108.41,108.44,213200.0
2009-11-09 10:30:00,108.44,108.45,108.39,108.44,132200.0,108.44,108.45,108.39,108.44,132200.0
2009-11-09 10:35:00,108.44,108.53,108.38,108.42,295800.0,108.44,108.53,108.38,108.42,295800.0
2009-11-09 10:40:00,108.43,108.45,108.35,108.39,102800.0,108.43,108.45,108.35,108.39,102800.0
2009-11-09 10:45:00,108.4,108.5,108.4,108.49,175000.0,108.4,108.5,108.4,108.49,175000.0
2009-11-09 10:50:00,108.49,108.54,108.4,108.42,116900.0,108.49,108.54,108.4,108.42,116900.0
2009-11-09 10:55:00,108.43,108.43,108.38,108.41,109900.0,108.43,108.43,108.38,108.41,109900.0
2009-11-09 11:00:00,108.42,108.49,108.4,108.48,130000.0,108.42,108.49,108.4,108.48,130000.0
2009-11-09 11:05:00,108.47,108.55,108.44,108.54,221300.0,108.47,108.55,108.44,108.54,221300.0
2009-11-09 11:10:00,108.54,108.62,108.52,108.57,208900.0,108.54,108.62,108.52,108.57,208900.0
2009-11-09 11:15:00,108.57,108.6,108.54,108.55,134700.0,108.57,108.6,108.54,108.55,134700.0
2009-11-09 11:20:00,108.56,108.58,108.5,108.55,131200.0,108.56,108.58,108.5,108.55,131200.0
2009-11-09 11:25:00,108.55,108.56,108.47,108.53,190800.0,108.55,108.56,108.47,108.53,190800.0
2009-11-09 11:30:00,108.54,108.55,108.51,108.52,66300.0,108.54,108.55,108.51,108.52,66300.0
2009-11-09 11:35:00,108.52,108.6,108.5,108.57,83600.0,108.52,108.6,108.5,108.57,83600.0
2009-11-09 11:40:00,108.57,108.57,108.43,108.52,584800.0,108.57,108.57,108.43,108.52,584800.0
2009-11-09 11:45:00,108.52,108.66,108.51,108.65,153200.0,108.52,108.66,108.51,108.65,153200.0
2009-11-09 11:50:00,108.66,108.68,108.58,108.61,243800.0,108.66,108.68,108.58,108.61,243800.0
2009-11-09 11:55:00,108.61,108.62,108.55,108.57,95200.0,108.61,108.62,108.55,108.57,95200.0
2009-11-09 12:00:00,108.57,108.59,108.52,108.57,160600.0,108.57,108.59,108.52,108.57,160600.0
2009-11-09 12:05:00,108.57,108.62,108.56,108.6,127100.0,108.57,108.62,108.56,108.6,127100.0
2009-11-09 12:10:00,108.6,108.66,108.59,108.64,185000.0,108.6,108.66,108.59,108.64,185000.0
2009-11-09 12:15:00,108.65,108.66,108.55,108.56,52700.0,108.65,108.66,108.55,108.56,52700.0
2009-11-09 12:20:00,108.57,108.57,108.43,108.48,379300.0,108.57,108.57,108.43,108.48,379300.0
2009-11-09 12:25:00,108.47,108.48,108.38,108.43,204500.0,108.47,108.48,108.38,108.43,204500.0
2009-11-09 12:30:00,108.44,108.46,108.41,108.44,78600.0,108.44,108.46,108.41,108.44,78600.0
2009-11-09 12:35:00,108.44,108.45,108.36,108.38,129900.0,108.44,108.45,108.36,108.38,129900.0
2009-11-09 12:40:00,108.39,108.4,108.35,108.38,45800.0,108.39,108.4,108.35,108.38,45800.0
2009-11-09 12:45:00,108.38,108.45,108.37,108.42,94800.0,108.38,108.45,108.37,108.42,94800.0
2009-11-09 12:50:00,108.42,108.47,108.4,108.45,69300.0,108.42,108.47,108.4,108.45,69300.0
2009-11-09 12:55:00,108.45,108.46,108.39,108.41,152900.0,108.45,108.46,108.39,108.41,152900.0
2009-11-09 13:00:00,108.41,108.45,108.26,108.27,331300.0,108.41,108.45,108.26,108.27,331300.0
2009-11-09 13:05:00,108.27,108.45,108.18,108.18,160800.0,108.27,108.45,108.18,108.18,160800.0
2009-11-09 13:10:00,108.18,108.19,108.15,108.16,140200.0,108.18,108.19,108.15,108.16,140200.0
2009-11-09 13:15:00,108.15,108.15,108.02,108.11,497800.0,108.15,108.15,108.02,108.11,497800.0
2009-11-09 13:20:00,108.09,108.2,108.01,108.02,100900.0,108.09,108.2,108.01,108.02,100900.0
2009-11-09 13:25:00,108.02,108.03,107.91,107.93,175200.0,108.02,108.03,107.91,107.93,175200.0
2009-11-09 13:30:00,107.94,108.08,107.93,108.04,274200.0,107.94,108.08,107.93,108.04,274200.0
2009-11-09 13:35:00,108.03,108.23,108.0,108.21,141100.0,108.03,108.23,108.0,108.21,141100.0
2009-11-09 13:40:00,108.21,108.25,108.12,108.14,84900.0,108.21,108.25,108.12,108.14,84900.0
2009-11-09 13:45:00,108.15,108.22,108.09,108.09,149600.0,108.15,108.22,108.09,108.09,149600.0
2009-11-09 13:50:00,108.09,108.09,107.95,108.03,140200.0,108.09,108.09,107.95,108.03,140200.0
2009-11-09 13:55:00,108.03,108.05,107.91,108.02,120800.0,108.03,108.05,107.91,108.02,120800.0
2009-11-09 14:00:00,108.03,108.06,107.98,107.99,127000.0,108.03,108.06,107.98,107.99,127000.0
2009-11-09 14:05:00,107.99,108.0,107.94,107.96,73600.0,107.99,108.0,107.94,107.96,73600.0
2009-11-09 14:10:00,107.97,108.05,107.94,107.98,138300.0,107.97,108.05,107.94,107.98,138300.0
2009-11-09 14:15:00,107.99,108.01,107.94,107.96,59700.0,107.99,108.01,107.94,107.96,59700.0
2009-11-09 14:20:00,107.96,108.03,107.94,108.0,62300.0,107.96,108.03,107.94,108.0,62300.0
2009-11-09 14:25:00,107.99,108.03,107.99,108.01,126200.0,107.99,108.03,107.99,108.01,126200.0
2009-11-09 14:30:00,108.02,108.03,107.97,108.0,50700.0,108.02,108.03,107.97,108.0,50700.0
2009-11-09 14:35:00,108.0,108.09,107.99,108.09,122000.0,108.0,108.09,107.99,108.09,122000.0
2009-11-09 14:40:00,108.08,108.2,108.01,108.18,628700.0,108.08,108.2,108.01,108.18,628700.0
2009-11-09 14:45:00,108.18,108.25,108.18,108.21,109100.0,108.18,108.25,108.18,108.21,109100.0
2009-11-09 14:50:00,108.22,108.3,108.21,108.3,86000.0,108.22,108.3,108.21,108.3,86000.0
2009-11-09 14:55:00,108.29,108.3,108.2,108.26,106000.0,108.29,108.3,108.2,108.26,106000.0
2009-11-09 15:00:00,108.26,108.3,108.21,108.24,46400.0,108.26,108.3,108.21,108.24,46400.0
2009-11-09 15:05:00,108.24,108.26,108.22,108.26,64600.0,108.24,108.26,108.22,108.26,64600.0
2009-11-09 15:10:00,108.25,108.26,108.13,108.15,105000.0,108.25,108.26,108.13,108.15,105000.0
2009-11-09 15:15:00,108.14,108.16,108.11,108.12,58500.0,108.14,108.16,108.11,108.12,58500.0
2009-11-09 15:20:00,108.11,108.12,108.09,108.1,76000.0,108.11,108.12,108.09,108.1,76000.0
2009-11-09 15:25:00,108.09,108.1,108.04,108.08,75600.0,108.09,108.1,108.04,108.08,75600.0
2009-11-09 15:30:00,108.08,108.1,108.07,108.08,45800.0,108.08,108.1,108.07,108.08,45800.0
2009-11-09 15:35:00,108.09,108.2,108.08,108.15,316200.0,108.09,108.2,108.08,108.15,316200.0
2009-11-09 15:40:00,108.15,108.16,108.08,108.09,119700.0,108.15,108.16,108.08,108.09,119700.0
2009-11-09 15:45:00,108.08,108.12,108.07,108.11,170700.0,108.08,108.12,108.07,108.11,170700.0
2009-11-09 15:50:00,108.11,108.18,108.11,108.17,248800.0,108.11,108.18,108.11,108.17,248800.0
2009-11-09 15:55:00,108.17,108.21,108.15,108.21,246700.0,108.17,108.21,108.15,108.21,246700.0
2009-11-10 09:30:00,108.03,108.3,107.98,108.29,543400.0,108.03,108.3,107.98,108.29,543400.0
2009-11-10 09:35:00,108.28,108.4,108.17,108.23,442300.0,108.28,108.4,108.17,108.23,442300.0
2009-11-10 09:40:00,108.22,108.28,108.11,108.16,468100.0,108.22,108.28,108.11,108.16,468100.0
2009-11-10 09:45:00,108.16,108.26,108.16,108.19,596300.0,108.16,108.26,108.16,108.19,596300.0
2009-11-10 09:50:00,108.2,108.25,108.16,108.22,297000.0,108.2,108.25,108.16,108.22,297000.0
2009-11-10 09:55:00,108.21,108.25,108.07,108.09,325000.0,108.21,108.25,108.07,108.09,325000.0
2009-11-10 10:00:00,108.08,108.08,107.94,107.99,678500.0,108.08,108.08,107.94,107.99,678500.0
2009-11-10 10:05:00,108.0,108.07,107.96,108.06,231000.0,108.0,108.07,107.96,108.06,231000.0
2009-11-10 10:10:00,108.06,108.24,108.04,108.19,214500.0,108.06,108.24,108.04,108.19,214500.0
2009-11-10 10:15:00,108.19,108.42,108.18,108.33,387500.0,108.19,108.42,108.18,108.33,387500.0
2009-11-10 10:20:00,108.32,108.65,108.2,108.56,584000.0,108.32,108.65,108.2,108.56,584000.0
2009-11-10 10:25:00,108.56,108.69,108.48,108.68,245000.0,108.56,108.69,108.48,108.68,245000.0
2009-11-10 10:30:00,108.67,108.78,108.55,108.63,374400.0,108.67,108.78,108.55,108.63,374400.0
2009-11-10 10:35:00,108.64,108.64,108.5,108.51,122300.0,108.64,108.64,108.5,108.51,122300.0
2009-11-10 10:40:00,108.52,108.58,108.44,108.48,112500.0,108.52,108.58,108.44,108.48,112500.0
2009-11-10 10:45:00,108.47,108.53,108.43,108.45,125600.0,108.47,108.53,108.43,108.45,125600.0
2009-11-10 10:50:00,108.46,108.47,108.27,108.34,216600.0,108.46,108.47,108.27,108.34,216600.0
2009-11-10 10:55:00,108.34,108.65,108.28,108.29,126500.0,108.34,108.65,108.28,108.29,126500.0
2009-11-10 11:00:00,108.29,108.41,108.29,108.39,72300.0,108.29,108.41,108.29,108.39,72300.0
2009-11-10 11:05:00,108.38,108.39,108.08,108.27,623100.0,108.38,108.39,108.08,108.27,623100.0
2009-11-10 11:10:00,108.28,108.34,108.0,108.05,339200.0,108.28,108.34,108.0,108.05,339200.0
2009-11-10 11:15:00,108.05,108.13,108.04,108.07,294400.0,108.05,108.13,108.04,108.07,294400.0
2009-11-10 11:20:00,108.07,108.16,107.99,108.07,232800.0,108.07,108.16,107.99,108.07,232800.0
2009-11-10 11:25:00,108.08,108.16,107.91,107.99,229400.0,108.08,108.16,107.91,107.99,229400.0
2009-11-10 11:30:00,107.99,108.02,107.79,107.82,266200.0,107.99,108.02,107.79,107.82,266200.0
2009-11-10 11:35:00,107.83,107.94,107.75,107.93,372900.0,107.83,107.94,107.75,107.93,372900.0
2009-11-10 11:40:00,107.94,107.98,107.88,107.88,116400.0,107.94,107.98,107.88,107.88,116400.0
2009-11-10 11:45:00,107.88,108.16,107.88,108.13,156500.0,107.88,108.16,107.88,108.13,156500.0
2009-11-10 11:50:00,108.13,108.14,108.07,108.11,113500.0,108.13,108.14,108.07,108.11,113500.0
2009-11-10 11:55:00,108.1,108.12,107.93,107.94,105100.0,108.1,108.12,107.93,107.94,105100.0
2009-11-10 12:00:00,107.93,107.99,107.93,107.99,50000.0,107.93,107.99,107.93,107.99,50000.0
2009-11-10 12:05:00,107.98,107.99,107.85,107.88,77300.0,107.98,107.99,107.85,107.88,77300.0
2009-11-10 12:10:00,107.88,107.91,107.82,107.89,89100.0,107.88,107.91,107.82,107.89,89100.0
2009-11-10 12:15:00,107.9,108.06,107.88,108.0,66700.0,107.9,108.06,107.88,108.0,66700.0
2009-11-10 12:20:00,108.0,108.01,107.87,107.88,137800.0,108.0,108.01,107.87,107.88,137800.0
2009-11-10 12:25:00,107.89,107.94,107.83,107.83,105400.0,107.89,107.94,107.83,107.83,105400.0
2009-11-10 12:30:00,107.83,107.92,107.78,107.83,182800.0,107.83,107.92,107.78,107.83,182800.0
2009-11-10 12:35:00,107.83,107.94,107.79,107.9,109800.0,107.83,107.94,107.79,107.9,109800.0
2009-11-10 12:40:00,107.9,107.91,107.77,107.78,100500.0,107.9,107.91,107.77,107.78,100500.0
2009-11-10 12:45:00,107.76,107.79,107.7,107.72,173500.0,107.76,107.79,107.7,107.72,173500.0
2009-11-10 12:50:00,107.72,107.85,107.71,107.81,101200.0,107.72,107.85,107.71,107.81,101200.0
2009-11-10 12:55:00,107.81,108.02,107.81,107.99,147000.0,107.81,108.02,107.81,107.99,147000.0
2009-11-10 13:00:00,107.99,108.09,107.95,108.06,90900.0,107.99,108.09,107.95,108.06,90900.0
2009-11-10 13:05:00,108.05,108.05,107.93,107.96,106900.0,108.05,108.05,107.93,107.96,106900.0
2009-11-10 13:10:00,107.95,107.95,107.84,107.84,102000.0,107.95,107.95,107.84,107.84,102000.0
2009-11-10 13:15:00,107.84,107.95,107.82,107.95,129200.0,107.84,107.95,107.82,107.95,129200.0
2009-11-10 13:20:00,107.94,108.0,107.83,108.0,566000.0,107.94,108.0,107.83,108.0,566000.0
2009-11-10 13:25:00,108.0,108.09,107.95,108.06,83000.0,108.0,108.09,107.95,108.06,83000.0
2009-11-10 13:30:00,108.06,108.08,108.0,108.04,68800.0,108.06,108.08,108.0,108.04,68800.0
2009-11-10 13:35:00,108.03,108.09,108.03,108.08,139700.0,108.03,108.09,108.03,108.08,139700.0
2009-11-10 13:40:00,108.08,108.08,107.97,108.06,106600.0,108.08,108.08,107.97,108.06,106600.0
2009-11-10 13:45:00,108.07,108.08,107.96,107.97,72400.0,108.07,108.08,107.96,107.97,72400.0
2009-11-10 13:50:00,107.98,108.05,107.95,108.04,106800.0,107.98,108.05,107.95,108.04,106800.0
2009-11-10 13:55:00,108.03,108.18,108.0,108.16,140000.0,108.03,108.18,108.0,108.16,140000.0
2009-11-10 14:00:00,108.17,108.2,108.1,108.19,136600.0,108.17,108.2,108.1,108.19,136600.0
2009-11-10 14:05:00,108.19,108.25,108.18,108.22,104500.0,108.19,108.25,108.18,108.22,104500.0
2009-11-10 14:10:00,108.23,108.23,108.16,108.16,51700.0,108.23,108.23,108.16,108.16,51700.0
2009-11-10 14:15:00,108.17,108.21,108.15,108.18,46100.0,108.17,108.21,108.15,108.18,46100.0
2009-11-10 14:20:00,108.17,108.29,108.17,108.26,92000.0,108.17,108.29,108.17,108.26,92000.0
2009-11-10 14:25:00,108.25,108.33,108.25,108.28,135000.0,108.25,108.33,108.25,108.28,135000.0
2009-11-10 14:30:00,108.28,108.32,108.27,108.3,100000.0,108.28,108.32,108.27,108.3,100000.0
2009-11-10 14:35:00,108.31,108.31,108.26,108.26,49000.0,108.31,108.31,108.26,108.26,49000.0
2009-11-10 14:40:00,108.27,108.28,108.24,108.25,60200.0,108.27,108.28,108.24,108.25,60200.0
2009-11-10 14:45:00,108.26,108.3,108.25,108.27,72400.0,108.26,108.3,108.25,108.27,72400.0
2009-11-10 14:50:00,108.28,108.29,108.25,108.28,64900.0,108.28,108.29,108.25,108.28,64900.0
2009-11-10 14:55:00,108.29,108.33,108.28,108.31,84900.0,108.29,108.33,108.28,108.31,84900.0
2009-11-10 15:00:00,108.31,108.32,108.25,108.26,118600.0,108.31,108.32,108.25,108.26,118600.0
2009-11-10 15:05:00,108.27,108.3,108.25,108.29,47100.0,108.27,108.3,108.25,108.29,47100.0
2009-11-10 15:10:00,108.29,108.32,108.27,108.31,60600.0,108.29,108.32,108.27,108.31,60600.0
2009-11-10 15:15:00,108.31,108.36,108.28,108.35,155300.0,108.31,108.36,108.28,108.35,155300.0
2009-11-10 15:20:00,108.34,108.37,108.34,108.36,104800.0,108.34,108.37,108.34,108.36,104800.0
2009-11-10 15:25:00,108.36,108.4,108.34,108.4,193800.0,108.36,108.4,108.34,108.4,193800.0
2009-11-10 15:30:00,108.4,108.4,108.34,108.35,102700.0,108.4,108.4,108.34,108.35,102700.0
2009-11-10 15:35:00,108.35,108.36,108.34,108.34,76500.0,108.35,108.36,108.34,108.34,76500.0
2009-11-10 15:40:00,108.34,108.37,108.3,108.32,159600.0,108.34,108.37,108.3,108.32,159600.0
2009-11-10 15:45:00,108.31,108.34,108.29,108.32,106900.0,108.31,108.34,108.29,108.32,106900.0
2009-11-10 15:50:00,108.33,108.35,108.3,108.34,206600.0,108.33,108.35,108.3,108.34,206600.0
2009-11-10 15:55:00,108.34,108.4,108.33,108.4,257500.0,108.34,108.4,108.33,108.4,257500.0
2009-11-11 09:30:00,109.49,109.5,109.4,109.44,496100.0,109.49,109.5,109.4,109.44,496100.0
2009-11-11 09:35:00,109.44,109.5,109.42,109.45,669700.0,109.44,109.5,109.42,109.45,669700.0
2009-11-11 09:40:00,109.45,109.48,109.3,109.42,289900.0,109.45,109.48,109.3,109.42,289900.0
2009-11-11 09:45:00,109.41,109.43,109.34,109.41,308000.0,109.41,109.43,109.34,109.41,308000.0
2009-11-11 09:50:00,109.42,109.42,109.34,109.37,128900.0,109.42,109.42,109.34,109.37,128900.0
2009-11-11 09:55:00,109.38,109.47,109.36,109.44,434600.0,109.38,109.47,109.36,109.44,434600.0
2009-11-11 10:00:00,109.45,109.51,109.39,109.42,273500.0,109.45,109.51,109.39,109.42,273500.0
2009-11-11 10:05:00,109.43,109.44,109.34,109.37,93000.0,109.43,109.44,109.34,109.37,93000.0
2009-11-11 10:10:00,109.37,109.51,109.37,109.5,153800.0,109.37,109.51,109.37,109.5,153800.0
2009-11-11 10:15:00,109.5,109.59,109.46,109.52,283700.0,109.5,109.59,109.46,109.52,283700.0
2009-11-11 10:20:00,109.52,109.57,109.35,109.56,316700.0,109.52,109.57,109.35,109.56,316700.0
2009-11-11 10:25:00,109.55,109.71,109.44,109.68,401300.0,109.55,109.71,109.44,109.68,401300.0
2009-11-11 10:30:00,109.67,109.71,109.56,109.67,187500.0,109.67,109.71,109.56,109.67,187500.0
2009-11-11 10:35:00,109.67,109.67,109.46,109.47,358400.0,109.67,109.67,109.46,109.47,358400.0
2009-11-11 10:40:00,109.48,109.55,109.33,109.35,630700.0,109.48,109.55,109.33,109.35,630700.0
2009-11-11 10:45:00,109.35,109.44,109.3,109.3,343300.0,109.35,109.44,109.3,109.3,343300.0
2009-11-11 10:50:00,109.3,109.36,109.08,109.11,565600.0,109.3,109.36,109.08,109.11,565600.0
2009-11-11 10:55:00,109.11,109.55,109.11,109.23,406900.0,109.11,109.55,109.11,109.23,406900.0
2009-11-11 11:00:00,109.23,109.28,109.21,109.23,163400.0,109.23,109.28,109.21,109.23,163400.0
2009-11-11 11:05:00,109.23,109.27,109.0,109.02,334700.0,109.23,109.27,109.0,109.02,334700.0
2009-11-11 11:10:00,109.02,109.18,109.0,109.12,527900.0,109.02,109.18,109.0,109.12,527900.0
2009-11-11 11:15:00,109.11,109.2,109.04,109.18,171800.0,109.11,109.2,109.04,109.18,171800.0
2009-11-11 11:20:00,109.18,109.38,109.16,109.34,335500.0,109.18,109.38,109.16,109.34,335500.0
2009-11-11 11:25:00,109.35,109.35,109.16,109.24,177200.0,109.35,109.35,109.16,109.24,177200.0
2009-11-11 11:30:00,109.25,109.27,109.1,109.13,161400.0,109.25,109.27,109.1,109.13,161400.0
2009-11-11 11:35:00,109.12,109.26,109.11,109.15,148300.0,109.12,109.26,109.11,109.15,148300.0
2009-11-11 11:40:00,109.16,109.24,109.13,109.16,147600.0,109.16,109.24,109.13,109.16,147600.0
2009-11-11 11:45:00,109.16,109.2,109.13,109.13,59800.0,109.16,109.2,109.13,109.13,59800.0
2009-11-11 11:50:00,109.13,109.14,109.06,109.09,247400.0,109.13,109.14,109.06,109.09,247400.0
2009-11-11 11:55:00,109.08,109.16,109.01,109.08,222500.0,109.08,109.16,109.01,109.08,222500.0
2009-11-11 12:00:00,109.07,109.12,109.04,109.1,90400.0,109.07,109.12,109.04,109.1,90400.0
2009-11-11 12:05:00,109.1,109.25,109.07,109.2,168500.0,109.1,109.25,109.07,109.2,168500.0
2009-11-11 12:10:00,109.2,109.38,109.2,109.31,256300.0,109.2,109.38,109.2,109.31,256300.0
2009-11-11 12:15:00,109.3,109.31,109.23,109.25,65500.0,109.3,109.31,109.23,109.25,65500.0
2009-11-11 12:20:00,109.25,109.3,109.17,109.27,77700.0,109.25,109.3,109.17,109.27,77700.0
2009-11-11 12:25:00,109.27,109.35,109.25,109.35,113300.0,109.27,109.35,109.25,109.35,113300.0
2009-11-11 12:30:00,109.35,109.42,109.34,109.4,78700.0,109.35,109.42,109.34,109.4,78700.0
2009-11-11 12:35:00,109.41,109.44,109.34,109.34,135500.0,109.41,109.44,109.34,109.34,135500.0
2009-11-11 12:40:00,109.33,109.4,109.32,109.39,34600.0,109.33,109.4,109.32,109.39,34600.0
2009-11-11 12:45:00,109.4,109.43,109.33,109.34,82900.0,109.4,109.43,109.33,109.34,82900.0
2009-11-11 12:50:00,109.34,109.37,109.33,109.37,70700.0,109.34,109.37,109.33,109.37,70700.0
2009-11-11 12:55:00,109.37,109.37,109.21,109.23,130200.0,109.37,109.37,109.21,109.23,130200.0
2009-11-11 13:00:00,109.23,109.3,109.05,109.3,147600.0,109.23,109.3,109.05,109.3,147600.0
2009-11-11 13:05:00,109.3,109.39,109.24,109.37,59700.0,109.3,109.39,109.24,109.37,59700.0
2009-11-11 13:10:00,109.38,109.41,109.35,109.37,46200.0,109.38,109.41,109.35,109.37,46200.0
2009-11-11 13:15:00,109.37,109.38,109.33,109.33,35800.0,109.37,109.38,109.33,109.33,35800.0
2009-11-11 13:20:00,109.32,109.35,109.31,109.35,48600.0,109.32,109.35,109.31,109.35,48600.0
2009-11-11 13:25:00,109.36,109.36,109.23,109.27,126400.0,109.36,109.36,109.23,109.27,126400.0
2009-11-11 13:30:00,109.27,109.37,109.24,109.37,54400.0,109.27,109.37,109.24,109.37,54400.0
2009-11-11 13:35:00,109.38,109.4,109.33,109.35,78200.0,109.38,109.4,109.33,109.35,78200.0
2009-11-11 13:40:00,109.35,109.35,109.25,109.26,80600.0,109.35,109.35,109.25,109.26,80600.0
2009-11-11 13:45:00,109.26,109.3,109.24,109.3,109800.0,109.26,109.3,109.24,109.3,109800.0
2009-11-11 13:50:00,109.29,109.35,109.29,109.3,180600.0,109.29,109.35,109.29,109.3,180600.0
2009-11-11 13:55:00,109.31,109.39,109.3,109.36,159300.0,109.31,109.39,109.3,109.36,159300.0
2009-11-11 14:00:00,109.36,109.56,109.36,109.55,304600.0,109.36,109.56,109.36,109.55,304600.0
2009-11-11 14:05:00,109.55,109.56,109.5,109.56,133400.0,109.55,109.56,109.5,109.56,133400.0
2009-11-11 14:10:00,109.56,109.56,109.5,109.51,179700.0,109.56,109.56,109.5,109.51,179700.0
2009-11-11 14:15:00,109.51,109.53,109.44,109.49,101900.0,109.51,109.53,109.44,109.49,101900.0
2009-11-11 14:20:00,109.5,109.51,109.46,109.49,80600.0,109.5,109.51,109.46,109.49,80600.0
2009-11-11 14:25:00,109.5,109.58,109.47,109.56,255900.0,109.5,109.58,109.47,109.56,255900.0
2009-11-11 14:30:00,109.54,109.61,109.52,109.58,79400.0,109.54,109.61,109.52,109.58,79400.0
2009-11-11 14:35:00,109.59,109.61,109.49,109.5,98900.0,109.59,109.61,109.49,109.5,98900.0
2009-11-11 14:40:00,109.5,109.52,109.42,109.44,103900.0,109.5,109.52,109.42,109.44,103900.0
2009-11-11 14:45:00,109.44,109.48,109.43,109.45,67000.0,109.44,109.48,109.43,109.45,67000.0
2009-11-11 14:50:00,109.46,109.48,109.45,109.47,58400.0,109.46,109.48,109.45,109.47,58400.0
2009-11-11 14:55:00,109.48,109.53,109.47,109.51,61600.0,109.48,109.53,109.47,109.51,61600.0
2009-11-11 15:00:00,109.52,109.53,109.5,109.51,44300.0,109.52,109.53,109.5,109.51,44300.0
2009-11-11 15:05:00,109.51,109.57,109.5,109.54,140100.0,109.51,109.57,109.5,109.54,140100.0
2009-11-11 15:10:00,109.54,109.55,109.43,109.47,237600.0,109.54,109.55,109.43,109.47,237600.0
2009-11-11 15:15:00,109.47,109.48,109.43,109.46,91100.0,109.47,109.48,109.43,109.46,91100.0
2009-11-11 15:20:00,109.45,109.46,109.43,109.44,84800.0,109.45,109.46,109.43,109.44,84800.0
2009-11-11 15:25:00,109.44,109.45,109.41,109.45,103400.0,109.44,109.45,109.41,109.45,103400.0
2009-11-11 15:30:00,109.45,109.52,109.44,109.52,155700.0,109.45,109.52,109.44,109.52,155700.0
2009-11-11 15:35:00,109.52,109.55,109.46,109.52,85600.0,109.52,109.55,109.46,109.52,85600.0
2009-11-11 15:40:00,109.52,109.54,109.47,109.52,187500.0,109.52,109.54,109.47,109.52,187500.0
2009-11-11 15:45:00,109.52,109.58,109.49,109.57,258200.0,109.52,109.58,109.49,109.57,258200.0
2009-11-11 15:50:00,109.58,109.62,109.57,109.62,557100.0,109.58,109.62,109.57,109.62,557100.0
2009-11-11 15:55:00,109.62,109.64,109.61,109.63,641500.0,109.62,109.64,109.61,109.63,641500.0
2009-11-12 09:30:00,109.16,109.28,109.01,109.19,700500.0,109.16,109.28,109.01,109.19,700500.0
2009-11-12 09:35:00,109.19,109.25,108.69,108.99,724500.0,109.19,109.25,108.69,108.99,724500.0
2009-11-12 09:40:00,108.98,109.21,108.92,109.03,278100.0,108.98,109.21,108.92,109.03,278100.0
2009-11-12 09:45:00,109.02,109.3,109.01,109.24,405600.0,109.02,109.3,109.01,109.24,405600.0
2009-11-12 09:50:00,109.23,109.43,109.22,109.32,387400.0,109.23,109.43,109.22,109.32,387400.0
2009-11-12 09:55:00,109.32,109.45,109.29,109.4,471900.0,109.32,109.45,109.29,109.4,471900.0
2009-11-12 10:00:00,109.41,109.56,109.38,109.44,337800.0,109.41,109.56,109.38,109.44,337800.0
2009-11-12 10:05:00,109.44,109.45,109.18,109.27,313200.0,109.44,109.45,109.18,109.27,313200.0
2009-11-12 10:10:00,109.28,109.29,109.11,109.17,297100.0,109.28,109.29,109.11,109.17,297100.0
2009-11-12 10:15:00,109.17,109.26,109.01,109.08,339900.0,109.17,109.26,109.01,109.08,339900.0
2009-11-12 10:20:00,109.08,109.21,108.97,109.18,294500.0,109.08,109.21,108.97,109.18,294500.0
2009-11-12 10:25:00,109.19,109.4,109.16,109.17,206100.0,109.19,109.4,109.16,109.17,206100.0
2009-11-12 10:30:00,109.16,109.21,109.02,109.19,122500.0,109.16,109.21,109.02,109.19,122500.0
2009-11-12 10:35:00,109.19,109.28,109.16,109.22,91800.0,109.19,109.28,109.16,109.22,91800.0
2009-11-12 10:40:00,109.22,109.27,109.07,109.27,253600.0,109.22,109.27,109.07,109.27,253600.0
2009-11-12 10:45:00,109.26,109.29,109.17,109.22,98500.0,109.26,109.29,109.17,109.22,98500.0
2009-11-12 10:50:00,109.21,109.35,109.21,109.3,210700.0,109.21,109.35,109.21,109.3,210700.0
2009-11-12 10:55:00,109.3,109.3,109.19,109.24,157300.0,109.3,109.3,109.19,109.24,157300.0
2009-11-12 11:00:00,109.23,109.24,109.07,109.22,398400.0,109.23,109.24,109.07,109.22,398400.0
2009-11-12 11:05:00,109.21,109.21,109.02,109.06,215100.0,109.21,109.21,109.02,109.06,215100.0
2009-11-12 11:10:00,109.06,109.08,108.52,108.76,558500.0,109.06,109.08,108.52,108.76,558500.0
2009-11-12 11:15:00,108.76,109.01,108.68,108.96,609600.0,108.76,109.01,108.68,108.96,609600.0
2009-11-12 11:20:00,108.95,109.0,108.82,108.91,206400.0,108.95,109.0,108.82,108.91,206400.0
2009-11-12 11:25:00,108.92,108.92,108.68,108.81,162200.0,108.92,108.92,108.68,108.81,162200.0
2009-11-12 11:30:00,108.81,108.81,108.66,108.8,205200.0,108.81,108.81,108.66,108.8,205200.0
2009-11-12 11:35:00,108.79,108.85,108.64,108.72,211000.0,108.79,108.85,108.64,108.72,211000.0
2009-11-12 11:40:00,108.72,108.75,108.52,108.67,299200.0,108.72,108.75,108.52,108.67,299200.0
2009-11-12 11:45:00,108.68,108.85,108.67,108.73,223400.0,108.68,108.85,108.67,108.73,223400.0
2009-11-12 11:50:00,108.73,108.85,108.64,108.69,154900.0,108.73,108.85,108.64,108.69,154900.0
2009-11-12 11:55:00,108.69,108.73,108.61,108.68,86200.0,108.69,108.73,108.61,108.68,86200.0
2009-11-12 12:00:00,108.68,108.85,108.66,108.82,116300.0,108.68,108.85,108.66,108.82,116300.0
2009-11-12 12:05:00,108.81,108.88,108.74,108.88,59100.0,108.81,108.88,108.74,108.88,59100.0
2009-11-12 12:10:00,108.88,108.9,108.79,108.87,79400.0,108.88,108.9,108.79,108.87,79400.0
2009-11-12 12:15:00,108.87,108.93,108.84,108.92,55400.0,108.87,108.93,108.84,108.92,55400.0
2009-11-12 12:20:00,108.92,108.93,108.79,108.79,68000.0,108.92,108.93,108.79,108.79,68000.0
2009-11-12 12:25:00,108.79,108.87,108.79,108.87,52100.0,108.79,108.87,108.79,108.87,52100.0
2009-11-12 12:30:00,108.86,108.86,108.74,108.75,70700.0,108.86,108.86,108.74,108.75,70700.0
2009-11-12 12:35:00,108.75,108.79,108.66,108.74,76700.0,108.75,108.79,108.66,108.74,76700.0
2009-11-12 12:40:00,108.75,108.8,108.74,108.78,37000.0,108.75,108.8,108.74,108.78,37000.0
2009-11-12 12:45:00,108.78,108.79,108.56,108.62,180600.0,108.78,108.79,108.56,108.62,180600.0
2009-11-12 12:50:00,108.61,108.65,108.45,108.59,174500.0,108.61,108.65,108.45,108.59,174500.0
2009-11-12 12:55:00,108.59,108.6,108.43,108.53,260600.0,108.59,108.6,108.43,108.53,260600.0
2009-11-12 13:00:00,108.52,108.58,108.31,108.43,582400.0,108.52,108.58,108.31,108.43,582400.0
2009-11-12 13:05:00,108.43,108.46,108.26,108.29,262500.0,108.43,108.46,108.26,108.29,262500.0
2009-11-12 13:10:00,108.29,108.48,108.21,108.29,471500.0,108.29,108.48,108.21,108.29,471500.0
2009-11-12 13:15:00,108.28,108.52,108.28,108.52,333000.0,108.28,108.52,108.28,108.52,333000.0
2009-11-12 13:20:00,108.52,108.54,108.44,108.51,241100.0,108.52,108.54,108.44,108.51,241100.0
2009-11-12 13:25:00,108.5,108.54,108.47,108.5,83700.0,108.5,108.54,108.47,108.5,83700.0
2009-11-12 13:30:00,108.52,108.58,108.51,108.54,137400.0,108.52,108.58,108.51,108.54,137400.0
2009-11-12 13:35:00,108.54,108.57,108.52,108.55,50100.0,108.54,108.57,108.52,108.55,50100.0
2009-11-12 13:40:00,108.55,108.55,108.53,108.54,21000.0,108.55,108.55,108.53,108.54,21000.0
2009-11-12 13:45:00,108.54,108.67,108.54,108.63,92200.0,108.54,108.67,108.54,108.63,92200.0
2009-11-12 13:50:00,108.63,108.64,108.55,108.6,58900.0,108.63,108.64,108.55,108.6,58900.0
2009-11-12 13:55:00,108.59,108.63,108.56,108.62,67500.0,108.59,108.63,108.56,108.62,67500.0
2009-11-12 14:00:00,108.62,108.7,108.62,108.7,53200.0,108.62,108.7,108.62,108.7,53200.0
2009-11-12 14:05:00,108.69,108.78,108.64,108.76,153800.0,108.69,108.78,108.64,108.76,153800.0
2009-11-12 14:10:00,108.75,108.8,108.7,108.77,111100.0,108.75,108.8,108.7,108.77,111100.0
2009-11-12 14:15:00,108.77,108.79,108.72,108.72,40200.0,108.77,108.79,108.72,108.72,40200.0
2009-11-12 14:20:00,108.71,108.86,108.66,108.69,193900.0,108.71,108.86,108.66,108.69,193900.0
2009-11-12 14:25:00,108.7,108.71,108.65,108.67,79700.0,108.7,108.71,108.65,108.67,79700.0
2009-11-12 14:30:00,108.66,108.71,108.65,108.69,48200.0,108.66,108.71,108.65,108.69,48200.0
2009-11-12 14:35:00,108.69,108.72,108.64,108.64,57700.0,108.69,108.72,108.64,108.64,57700.0
2009-11-12 14:40:00,108.64,108.67,108.56,108.59,138300.0,108.64,108.67,108.56,108.59,138300.0
2009-11-12 14:45:00,108.59,108.6,108.55,108.55,67500.0,108.59,108.6,108.55,108.55,67500.0
2009-11-12 14:50:00,108.55,108.7,108.55,108.62,90300.0,108.55,108.7,108.55,108.62,90300.0
2009-11-12 14:55:00,108.62,108.63,108.55,108.59,46800.0,108.62,108.63,108.55,108.59,46800.0
2009-11-12 15:00:00,108.59,108.6,108.5,108.5,44800.0,108.59,108.6,108.5,108.5,44800.0
2009-11-12 15:05:00,108.5,108.5,108.3,108.32,357800.0,108.5,108.5,108.3,108.32,357800.0
2009-11-12 15:10:00,108.32,108.45,108.29,108.3,181400.0,108.32,108.45,108.29,108.3,181400.0
2009-11-12 15:15:00,108.3,108.43,108.28,108.42,153100.0,108.3,108.43,108.28,108.42,153100.0
2009-11-12 15:20:00,108.42,108.43,108.37,108.38,61300.0,108.42,108.43,108.37,108.38,61300.0
2009-11-12 15:25:00,108.38,108.43,108.27,108.27,100900.0,108.38,108.43,108.27,108.27,100900.0
2009-11-12 15:30:00,108.28,108.38,108.19,108.36,220200.0,108.28,108.38,108.19,108.36,220200.0
2009-11-12 15:35:00,108.36,108.38,108.19,108.2,135200.0,108.36,108.38,108.19,108.2,135200.0
2009-11-12 15:40:00,108.19,108.22,108.12,108.13,278800.0,108.19,108.22,108.12,108.13,278800.0
2009-11-12 15:45:00,108.14,108.2,108.12,108.17,280300.0,108.14,108.2,108.12,108.17,280300.0
2009-11-12 15:50:00,108.18,108.24,108.16,108.23,308100.0,108.18,108.24,108.16,108.23,308100.0
2009-11-12 15:55:00,108.24,108.29,108.19,108.2,589400.0,108.24,108.29,108.19,108.2,589400.0
2009-11-13 09:30:00,108.32,108.42,108.18,108.2,403300.0,108.32,108.42,108.18,108.2,403300.0
2009-11-13 09:35:00,108.2,108.41,108.14,108.39,265700.0,108.2,108.41,108.14,108.39,265700.0
2009-11-13 09:40:00,108.39,108.52,108.24,108.48,403200.0,108.39,108.52,108.24,108.48,403200.0
2009-11-13 09:45:00,108.49,108.54,108.45,108.52,184900.0,108.49,108.54,108.45,108.52,184900.0
2009-11-13 09:50:00,108.53,108.6,108.38,108.41,173500.0,108.53,108.6,108.38,108.41,173500.0
2009-11-13 09:55:00,108.42,108.5,108.29,108.35,373900.0,108.42,108.5,108.29,108.35,373900.0
2009-11-13 10:00:00,108.32,108.37,108.24,108.35,198100.0,108.32,108.37,108.24,108.35,198100.0
2009-11-13 10:05:00,108.35,108.45,108.26,108.42,118500.0,108.35,108.45,108.26,108.42,118500.0
2009-11-13 10:10:00,108.43,108.49,108.37,108.42,102300.0,108.43,108.49,108.37,108.42,102300.0
2009-11-13 10:15:00,108.42,108.57,108.42,108.56,138800.0,108.42,108.57,108.42,108.56,138800.0
2009-11-13 10:20:00,108.57,108.72,108.57,108.64,149900.0,108.57,108.72,108.57,108.64,149900.0
2009-11-13 10:25:00,108.63,108.64,108.58,108.59,73800.0,108.63,108.64,108.58,108.59,73800.0
2009-11-13 10:30:00,108.58,108.62,108.5,108.59,110400.0,108.58,108.62,108.5,108.59,110400.0
2009-11-13 10:35:00,108.59,108.75,108.57,108.63,112000.0,108.59,108.75,108.57,108.63,112000.0
2009-11-13 10:40:00,108.63,108.78,108.6,108.76,138400.0,108.63,108.78,108.6,108.76,138400.0
2009-11-13 10:45:00,108.75,108.81,108.67,108.68,215500.0,108.75,108.81,108.67,108.68,215500.0
2009-11-13 10:50:00,108.67,108.78,108.67,108.78,135600.0,108.67,108.78,108.67,108.78,135600.0
2009-11-13 10:55:00,108.77,109.4,108.74,109.19,799900.0,108.77,109.4,108.74,109.19,799900.0
2009-11-13 11:00:00,109.19,109.21,109.02,109.17,358500.0,109.19,109.21,109.02,109.17,358500.0
2009-11-13 11:05:00,109.18,109.2,109.09,109.13,122400.0,109.18,109.2,109.09,109.13,122400.0
2009-11-13 11:10:00,109.12,109.15,109.07,109.1,150500.0,109.12,109.15,109.07,109.1,150500.0
2009-11-13 11:15:00,109.11,109.16,109.06,109.11,105900.0,109.11,109.16,109.06,109.11,105900.0
2009-11-13 11:20:00,109.11,109.34,109.08,109.22,192800.0,109.11,109.34,109.08,109.22,192800.0
2009-11-13 11:25:00,109.22,109.33,109.21,109.22,189500.0,109.22,109.33,109.21,109.22,189500.0
2009-11-13 11:30:00,109.22,109.47,109.22,109.42,348800.0,109.22,109.47,109.22,109.42,348800.0
2009-11-13 11:35:00,109.41,109.47,109.34,109.42,235900.0,109.41,109.47,109.34,109.42,235900.0
2009-11-13 11:40:00,109.42,109.5,109.21,109.25,328600.0,109.42,109.5,109.21,109.25,328600.0
2009-11-13 11:45:00,109.24,109.26,109.15,109.21,306000.0,109.24,109.26,109.15,109.21,306000.0
2009-11-13 11:50:00,109.21,109.31,109.2,109.25,182800.0,109.21,109.31,109.2,109.25,182800.0
2009-11-13 11:55:00,109.25,109.32,109.23,109.29,120700.0,109.25,109.32,109.23,109.29,120700.0
2009-11-13 12:00:00,109.3,109.53,109.27,109.46,225000.0,109.3,109.53,109.27,109.46,225000.0
2009-11-13 12:05:00,109.46,109.52,109.41,109.49,167400.0,109.46,109.52,109.41,109.49,167400.0
2009-11-13 12:10:00,109.49,109.51,109.34,109.43,180700.0,109.49,109.51,109.34,109.43,180700.0
2009-11-13 12:15:00,109.44,109.54,109.44,109.52,270200.0,109.44,109.54,109.44,109.52,270200.0
2009-11-13 12:20:00,109.53,109.59,109.45,109.46,402500.0,109.53,109.59,109.45,109.46,402500.0
2009-11-13 12:25:00,109.46,109.54,109.45,109.52,450700.0,109.46,109.54,109.45,109.52,450700.0
2009-11-13 12:30:00,109.53,109.56,109.46,109.52,469300.0,109.53,109.56,109.46,109.52,469300.0
2009-11-13 12:35:00,109.52,109.59,109.49,109.53,169300.0,109.52,109.59,109.49,109.53,169300.0
2009-11-13 12:40:00,109.52,109.57,109.51,109.52,128100.0,109.52,109.57,109.51,109.52,128100.0
2009-11-13 12:45:00,109.52,109.58,109.45,109.52,356700.0,109.52,109.58,109.45,109.52,356700.0
2009-11-13 12:50:00,109.52,109.53,109.45,109.46,134100.0,109.52,109.53,109.45,109.46,134100.0
2009-11-13 12:55:00,109.46,109.49,109.44,109.46,90600.0,109.46,109.49,109.44,109.46,90600.0
2009-11-13 13:00:00,109.47,109.52,109.46,109.48,90200.0,109.47,109.52,109.46,109.48,90200.0
2009-11-13 13:05:00,109.48,109.52,109.36,109.4,162400.0,109.48,109.52,109.36,109.4,162400.0
2009-11-13 13:10:00,109.4,109.41,109.36,109.4,55200.0,109.4,109.41,109.36,109.4,55200.0
2009-11-13 13:15:00,109.39,109.41,109.34,109.36,148600.0,109.39,109.41,109.34,109.36,148600.0
2009-11-13 13:20:00,109.35,109.44,109.35,109.43,117300.0,109.35,109.44,109.35,109.43,117300.0
2009-11-13 13:25:00,109.43,109.5,109.39,109.47,90800.0,109.43,109.5,109.39,109.47,90800.0
2009-11-13 13:30:00,109.48,109.5,109.45,109.5,204700.0,109.48,109.5,109.45,109.5,204700.0
2009-11-13 13:35:00,109.5,109.57,109.5,109.52,207800.0,109.5,109.57,109.5,109.52,207800.0
2009-11-13 13:40:00,109.51,109.53,109.38,109.5,359100.0,109.51,109.53,109.38,109.5,359100.0
2009-11-13 13:45:00,109.38,109.51,109.38,109.45,397600.0,109.38,109.51,109.38,109.45,397600.0
2009-11-13 13:50:00,109.45,109.49,109.43,109.46,57600.0,109.45,109.49,109.43,109.46,57600.0
2009-11-13 13:55:00,109.47,109.48,109.41,109.43,56800.0,109.47,109.48,109.41,109.43,56800.0
2009-11-13 14:00:00,109.42,109.49,109.41,109.48,45600.0,109.42,109.49,109.41,109.48,45600.0
2009-11-13 14:05:00,109.49,109.5,109.43,109.44,77100.0,109.49,109.5,109.43,109.44,77100.0
2009-11-13 14:10:00,109.45,109.47,109.43,109.45,31000.0,109.45,109.47,109.43,109.45,31000.0
2009-11-13 14:15:00,109.45,109.48,109.42,109.43,80800.0,109.45,109.48,109.42,109.43,80800.0
2009-11-13 14:20:00,109.43,109.45,109.39,109.44,60600.0,109.43,109.45,109.39,109.44,60600.0
2009-11-13 14:25:00,109.44,109.46,109.36,109.39,130600.0,109.44,109.46,109.36,109.39,130600.0
2009-11-13 14:30:00,109.4,109.41,109.36,109.37,86700.0,109.4,109.41,109.36,109.37,86700.0
2009-11-13 14:35:00,109.37,109.38,109.29,109.32,225700.0,109.37,109.38,109.29,109.32,225700.0
2009-11-13 14:40:00,109.31,109.38,109.31,109.32,61400.0,109.31,109.38,109.31,109.32,61400.0
2009-11-13 14:45:00,109.32,109.42,109.32,109.42,131500.0,109.32,109.42,109.32,109.42,131500.0
2009-11-13 14:50:00,109.42,109.46,109.4,109.44,273800.0,109.42,109.46,109.4,109.44,273800.0
2009-11-13 14:55:00,109.44,109.45,109.38,109.39,101200.0,109.44,109.45,109.38,109.39,101200.0
2009-11-13 15:00:00,109.39,109.43,109.37,109.43,92100.0,109.39,109.43,109.37,109.43,92100.0
2009-11-13 15:05:00,109.43,109.52,109.41,109.51,78400.0,109.43,109.52,109.41,109.51,78400.0
2009-11-13 15:10:00,109.52,109.54,109.46,109.51,108200.0,109.52,109.54,109.46,109.51,108200.0
2009-11-13 15:15:00,109.5,109.57,109.5,109.55,124200.0,109.5,109.57,109.5,109.55,124200.0
2009-11-13 15:20:00,109.55,109.59,109.54,109.55,92700.0,109.55,109.59,109.54,109.55,92700.0
2009-11-13 15:25:00,109.55,109.58,109.53,109.56,76800.0,109.55,109.58,109.53,109.56,76800.0
2009-11-13 15:30:00,109.55,109.59,109.52,109.58,102300.0,109.55,109.59,109.52,109.58,102300.0
2009-11-13 15:35:00,109.59,109.65,109.57,109.64,218900.0,109.59,109.65,109.57,109.64,218900.0
2009-11-13 15:40:00,109.65,109.72,109.64,109.69,271700.0,109.65,109.72,109.64,109.69,271700.0
2009-11-13 15:45:00,109.69,109.75,109.45,109.74,292200.0,109.69,109.75,109.45,109.74,292200.0
2009-11-13 15:50:00,109.74,109.75,109.68,109.74,336600.0,109.74,109.75,109.68,109.74,336600.0
2009-11-13 15:55:00,109.74,109.8,109.73,109.75,749800.0,109.74,109.8,109.73,109.75,749800.0
2009-11-16 09:30:00,110.7,110.76,110.66,110.73,510900.0,110.7,110.76,110.66,110.73,510900.0
2009-11-16 09:35:00,110.72,110.74,110.67,110.72,290600.0,110.72,110.74,110.67,110.72,290600.0
2009-11-16 09:40:00,110.71,110.88,110.69,110.83,431700.0,110.71,110.88,110.69,110.83,431700.0
2009-11-16 09:45:00,110.82,110.83,110.66,110.75,360000.0,110.82,110.83,110.66,110.75,360000.0
2009-11-16 09:50:00,110.75,110.86,110.7,110.85,383400.0,110.75,110.86,110.7,110.85,383400.0
2009-11-16 09:55:00,110.85,110.9,110.8,110.86,195700.0,110.85,110.9,110.8,110.86,195700.0
2009-11-16 10:00:00,110.86,110.97,110.82,110.96,267500.0,110.86,110.97,110.82,110.96,267500.0
2009-11-16 10:05:00,110.96,111.06,110.95,110.98,610100.0,110.96,111.06,110.95,110.98,610100.0
2009-11-16 10:10:00,110.99,111.28,110.99,111.16,680500.0,110.99,111.28,110.99,111.16,680500.0
2009-11-16 10:15:00,111.17,111.18,111.03,111.14,311600.0,111.17,111.18,111.03,111.14,311600.0
2009-11-16 10:20:00,111.15,111.19,110.99,111.03,426800.0,111.15,111.19,110.99,111.03,426800.0
2009-11-16 10:25:00,111.03,111.09,110.94,110.95,159900.0,111.03,111.09,110.94,110.95,159900.0
2009-11-16 10:30:00,110.94,111.09,110.94,111.04,183800.0,110.94,111.09,110.94,111.04,183800.0
2009-11-16 10:35:00,111.04,111.11,110.95,111.06,149500.0,111.04,111.11,110.95,111.06,149500.0
2009-11-16 10:40:00,111.06,111.13,110.95,110.95,171600.0,111.06,111.13,110.95,110.95,171600.0
2009-11-16 10:45:00,110.96,111.09,110.92,111.06,226900.0,110.96,111.09,110.92,111.06,226900.0
2009-11-16 10:50:00,111.07,111.13,110.97,111.0,212500.0,111.07,111.13,110.97,111.0,212500.0
2009-11-16 10:55:00,110.99,111.09,110.97,111.05,339000.0,110.99,111.09,110.97,111.05,339000.0
2009-11-16 11:00:00,111.04,111.05,110.9,110.99,218900.0,111.04,111.05,110.9,110.99,218900.0
2009-11-16 11:05:00,111.0,111.12,110.95,111.03,315400.0,111.0,111.12,110.95,111.03,315400.0
2009-11-16 11:10:00,111.03,111.03,110.89,110.99,237400.0,111.03,111.03,110.89,110.99,237400.0
2009-11-16 11:15:00,111.0,111.08,110.97,111.01,147800.0,111.0,111.08,110.97,111.01,147800.0
2009-11-16 11:20:00,111.0,111.13,110.98,111.09,98600.0,111.0,111.13,110.98,111.09,98600.0
2009-11-16 11:25:00,111.09,111.37,111.06,111.19,336100.0,111.09,111.37,111.06,111.19,336100.0
2009-11-16 11:30:00,111.19,111.4,111.12,111.33,267200.0,111.19,111.4,111.12,111.33,267200.0
2009-11-16 11:35:00,111.34,111.47,111.25,111.27,373400.0,111.34,111.47,111.25,111.27,373400.0
2009-11-16 11:40:00,111.27,111.27,111.2,111.24,148700.0,111.27,111.27,111.2,111.24,148700.0
2009-11-16 11:45:00,111.23,111.26,111.14,111.2,269200.0,111.23,111.26,111.14,111.2,269200.0
2009-11-16 11:50:00,111.21,111.26,111.19,111.22,95900.0,111.21,111.26,111.19,111.22,95900.0
2009-11-16 11:55:00,111.23,111.27,111.2,111.25,195200.0,111.23,111.27,111.2,111.25,195200.0
2009-11-16 12:00:00,111.25,111.28,111.2,111.24,158300.0,111.25,111.28,111.2,111.24,158300.0
2009-11-16 12:05:00,111.24,111.24,111.16,111.16,33900.0,111.24,111.24,111.16,111.16,33900.0
2009-11-16 12:10:00,111.17,111.32,111.16,111.31,117100.0,111.17,111.32,111.16,111.31,117100.0
2009-11-16 12:15:00,111.29,111.3,110.92,110.99,1265200.0,111.29,111.3,110.92,110.99,1265200.0
2009-11-16 12:20:00,110.99,111.05,110.65,110.76,726200.0,110.99,111.05,110.65,110.76,726200.0
2009-11-16 12:25:00,110.76,110.96,110.69,110.83,353000.0,110.76,110.96,110.69,110.83,353000.0
2009-11-16 12:30:00,110.84,110.98,110.76,110.96,200400.0,110.84,110.98,110.76,110.96,200400.0
2009-11-16 12:35:00,110.97,111.2,110.96,111.09,367800.0,110.97,111.2,110.96,111.09,367800.0
2009-11-16 12:40:00,111.08,111.13,111.0,111.09,222900.0,111.08,111.13,111.0,111.09,222900.0
2009-11-16 12:45:00,111.09,111.25,111.09,111.23,208900.0,111.09,111.25,111.09,111.23,208900.0
2009-11-16 12:50:00,111.22,111.35,111.18,111.3,256000.0,111.22,111.35,111.18,111.3,256000.0
2009-11-16 12:55:00,111.3,111.35,111.23,111.28,110500.0,111.3,111.35,111.23,111.28,110500.0
2009-11-16 13:00:00,111.29,111.42,111.27,111.39,186300.0,111.29,111.42,111.27,111.39,186300.0
2009-11-16 13:05:00,111.39,111.69,111.37,111.6,267100.0,111.39,111.69,111.37,111.6,267100.0
2009-11-16 13:10:00,111.6,111.69,111.58,111.58,166400.0,111.6,111.69,111.58,111.58,166400.0
2009-11-16 13:15:00,111.58,111.59,111.52,111.53,150400.0,111.58,111.59,111.52,111.53,150400.0
2009-11-16 13:20:00,111.54,111.63,111.47,111.61,175900.0,111.54,111.63,111.47,111.61,175900.0
2009-11-16 13:25:00,111.6,111.74,111.55,111.69,275700.0,111.6,111.74,111.55,111.69,275700.0
2009-11-16 13:30:00,111.68,111.73,111.64,111.67,130100.0,111.68,111.73,111.64,111.67,130100.0
2009-11-16 13:35:00,111.67,111.68,111.6,111.66,199600.0,111.67,111.68,111.6,111.66,199600.0
2009-11-16 13:40:00,111.66,111.8,111.62,111.77,273600.0,111.66,111.8,111.62,111.77,273600.0
2009-11-16 13:45:00,111.78,111.85,111.6,111.71,599100.0,111.78,111.85,111.6,111.71,599100.0
2009-11-16 13:50:00,111.72,111.81,111.69,111.81,250400.0,111.72,111.81,111.69,111.81,250400.0
2009-11-16 13:55:00,111.81,111.84,111.6,111.82,213800.0,111.81,111.84,111.6,111.82,213800.0
2009-11-16 14:00:00,111.83,112.03,111.81,112.03,529600.0,111.83,112.03,111.81,112.03,529600.0
2009-11-16 14:05:00,112.03,112.05,111.96,112.01,401800.0,112.03,112.05,111.96,112.01,401800.0
2009-11-16 14:10:00,112.01,112.11,111.93,112.05,297600.0,112.01,112.11,111.93,112.05,297600.0
2009-11-16 14:15:00,112.05,112.1,111.96,111.97,252600.0,112.05,112.1,111.96,111.97,252600.0
2009-11-16 14:20:00,111.98,112.07,111.95,112.0,211700.0,111.98,112.07,111.95,112.0,211700.0
2009-11-16 14:25:00,112.0,112.1,111.98,111.99,271800.0,112.0,112.1,111.98,111.99,271800.0
2009-11-16 14:30:00,112.0,112.16,112.0,112.09,296500.0,112.0,112.16,112.0,112.09,296500.0
2009-11-16 14:35:00,112.09,112.09,112.0,112.01,127800.0,112.09,112.09,112.0,112.01,127800.0
2009-11-16 14:40:00,112.02,112.06,112.0,112.06,234900.0,112.02,112.06,112.0,112.06,234900.0
2009-11-16 14:45:00,112.05,112.09,112.0,112.01,145900.0,112.05,112.09,112.0,112.01,145900.0
2009-11-16 14:50:00,112.01,112.02,111.9,111.9,284800.0,112.01,112.02,111.9,111.9,284800.0
2009-11-16 14:55:00,111.9,112.0,111.83,111.9,403300.0,111.9,112.0,111.83,111.9,403300.0
2009-11-16 15:00:00,111.9,111.95,111.8,111.82,275600.0,111.9,111.95,111.8,111.82,275600.0
2009-11-16 15:05:00,111.81,111.83,111.79,111.79,136900.0,111.81,111.83,111.79,111.79,136900.0
2009-11-16 15:10:00,111.79,111.81,111.74,111.75,247600.0,111.79,111.81,111.74,111.75,247600.0
2009-11-16 15:15:00,111.74,111.74,111.63,111.63,206000.0,111.74,111.74,111.63,111.63,206000.0
2009-11-16 15:20:00,111.63,111.7,111.56,111.56,174300.0,111.63,111.7,111.56,111.56,174300.0
2009-11-16 15:25:00,111.56,111.64,111.14,111.52,269200.0,111.56,111.64,111.14,111.52,269200.0
2009-11-16 15:30:00,111.53,111.6,111.48,111.5,211900.0,111.53,111.6,111.48,111.5,211900.0
2009-11-16 15:35:00,111.51,111.64,111.5,111.64,185900.0,111.51,111.64,111.5,111.64,185900.0
2009-11-16 15:40:00,111.64,111.65,111.51,111.54,145700.0,111.64,111.65,111.51,111.54,145700.0
2009-11-16 15:45:00,111.53,111.8,111.52,111.57,250800.0,111.53,111.8,111.52,111.57,250800.0
2009-11-16 15:50:00,111.58,111.61,111.57,111.61,267600.0,111.58,111.61,111.57,111.61,267600.0
2009-11-16 15:55:00,111.61,112.0,111.58,111.6,510900.0,111.61,112.0,111.58,111.6,510900.0
2009-11-17 09:30:00,111.08,111.09,110.9,110.99,781500.0,111.08,111.09,110.9,110.99,781500.0
2009-11-17 09:35:00,110.99,111.1,110.94,111.07,251600.0,110.99,111.1,110.94,111.07,251600.0
2009-11-17 09:40:00,111.06,111.26,111.05,111.18,391700.0,111.06,111.26,111.05,111.18,391700.0
2009-11-17 09:45:00,111.18,111.26,111.18,111.2,243300.0,111.18,111.26,111.18,111.2,243300.0
2009-11-17 09:50:00,111.2,111.44,111.18,111.32,396800.0,111.2,111.44,111.18,111.32,396800.0
2009-11-17 09:55:00,111.32,111.34,111.14,111.15,186300.0,111.32,111.34,111.14,111.15,186300.0
2009-11-17 10:00:00,111.16,111.36,111.15,111.22,245800.0,111.16,111.36,111.15,111.22,245800.0
2009-11-17 10:05:00,111.22,111.29,111.11,111.19,405500.0,111.22,111.29,111.11,111.19,405500.0
2009-11-17 10:10:00,111.18,111.35,111.05,111.29,278100.0,111.18,111.35,111.05,111.29,278100.0
2009-11-17 10:15:00,111.29,111.41,111.25,111.41,343100.0,111.29,111.41,111.25,111.41,343100.0
2009-11-17 10:20:00,111.42,111.42,111.34,111.4,371300.0,111.42,111.42,111.34,111.4,371300.0
2009-11-17 10:25:00,111.39,111.42,111.35,111.4,134500.0,111.39,111.42,111.35,111.4,134500.0
2009-11-17 10:30:00,111.4,111.4,111.24,111.28,303200.0,111.4,111.4,111.24,111.28,303200.0
2009-11-17 10:35:00,111.28,111.32,111.08,111.09,189800.0,111.28,111.32,111.08,111.09,189800.0
2009-11-17 10:40:00,111.09,111.15,110.96,111.04,417300.0,111.09,111.15,110.96,111.04,417300.0
2009-11-17 10:45:00,111.05,111.25,111.05,111.19,259700.0,111.05,111.25,111.05,111.19,259700.0
2009-11-17 10:50:00,111.19,111.29,111.03,111.28,329300.0,111.19,111.29,111.03,111.28,329300.0
2009-11-17 10:55:00,111.29,111.47,111.29,111.34,262300.0,111.29,111.47,111.29,111.34,262300.0
2009-11-17 11:00:00,111.34,111.38,111.3,111.3,176900.0,111.34,111.38,111.3,111.3,176900.0
2009-11-17 11:05:00,111.3,111.38,111.2,111.37,121500.0,111.3,111.38,111.2,111.37,121500.0
2009-11-17 11:10:00,111.38,111.4,111.2,111.28,111100.0,111.38,111.4,111.2,111.28,111100.0
2009-11-17 11:15:00,111.28,111.3,111.14,111.14,189400.0,111.28,111.3,111.14,111.14,189400.0
2009-11-17 11:20:00,111.14,111.28,111.12,111.24,166300.0,111.14,111.28,111.12,111.24,166300.0
2009-11-17 11:25:00,111.24,111.39,111.21,111.34,114000.0,111.24,111.39,111.21,111.34,114000.0
2009-11-17 11:30:00,111.36,111.51,111.33,111.46,329400.0,111.36,111.51,111.33,111.46,329400.0
2009-11-17 11:35:00,111.47,111.66,111.47,111.65,312900.0,111.47,111.66,111.47,111.65,312900.0
2009-11-17 11:40:00,111.65,111.66,111.53,111.54,139800.0,111.65,111.66,111.53,111.54,139800.0
2009-11-17 11:45:00,111.53,111.56,111.33,111.39,226700.0,111.53,111.56,111.33,111.39,226700.0
2009-11-17 11:50:00,111.39,111.43,111.33,111.4,172400.0,111.39,111.43,111.33,111.4,172400.0
2009-11-17 11:55:00,111.4,111.47,111.39,111.43,82300.0,111.4,111.47,111.39,111.43,82300.0
2009-11-17 12:00:00,111.44,111.46,111.39,111.43,49500.0,111.44,111.46,111.39,111.43,49500.0
2009-11-17 12:05:00,111.45,111.61,111.42,111.55,103200.0,111.45,111.61,111.42,111.55,103200.0
2009-11-17 12:10:00,111.55,111.79,111.21,111.71,2764100.0,111.55,111.79,111.21,111.71,2764100.0
2009-11-17 12:15:00,111.71,111.74,111.62,111.62,130300.0,111.71,111.74,111.62,111.62,130300.0
2009-11-17 12:20:00,111.62,111.72,111.6,111.66,77000.0,111.62,111.72,111.6,111.66,77000.0
2009-11-17 12:25:00,111.66,111.69,111.62,111.64,93800.0,111.66,111.69,111.62,111.64,93800.0
2009-11-17 12:30:00,111.64,111.79,111.6,111.78,140600.0,111.64,111.79,111.6,111.78,140600.0
2009-11-17 12:35:00,111.78,111.78,111.66,111.71,158900.0,111.78,111.78,111.66,111.71,158900.0
2009-11-17 12:40:00,111.72,111.74,111.63,111.68,98200.0,111.72,111.74,111.63,111.68,98200.0
2009-11-17 12:45:00,111.67,111.7,111.6,111.61,84200.0,111.67,111.7,111.6,111.61,84200.0
2009-11-17 12:50:00,111.6,111.61,111.52,111.57,113100.0,111.6,111.61,111.52,111.57,113100.0
2009-11-17 12:55:00,111.56,111.6,111.55,111.6,72100.0,111.56,111.6,111.55,111.6,72100.0
2009-11-17 13:00:00,111.59,111.62,111.5,111.52,419600.0,111.59,111.62,111.5,111.52,419600.0
2009-11-17 13:05:00,111.52,111.53,111.37,111.52,240200.0,111.52,111.53,111.37,111.52,240200.0
2009-11-17 13:10:00,111.51,111.56,111.48,111.52,105500.0,111.51,111.56,111.48,111.52,105500.0
2009-11-17 13:15:00,111.51,111.67,111.51,111.62,62700.0,111.51,111.67,111.51,111.62,62700.0
2009-11-17 13:20:00,111.62,111.72,111.61,111.71,135100.0,111.62,111.72,111.61,111.71,135100.0
2009-11-17 13:25:00,111.71,111.72,111.6,111.71,94600.0,111.71,111.72,111.6,111.71,94600.0
2009-11-17 13:30:00,111.71,111.72,111.35,111.7,194200.0,111.71,111.72,111.35,111.7,194200.0
2009-11-17 13:35:00,111.69,111.78,111.67,111.78,104900.0,111.69,111.78,111.67,111.78,104900.0
2009-11-17 13:40:00,111.78,111.93,111.75,111.88,226700.0,111.78,111.93,111.75,111.88,226700.0
2009-11-17 13:45:00,111.9,111.94,111.85,111.91,92900.0,111.9,111.94,111.85,111.91,92900.0
2009-11-17 13:50:00,111.91,111.93,111.85,111.89,76200.0,111.91,111.93,111.85,111.89,76200.0
2009-11-17 13:55:00,111.89,111.94,111.77,111.78,98400.0,111.89,111.94,111.77,111.78,98400.0
2009-11-17 14:00:00,111.79,111.86,111.78,111.83,160700.0,111.79,111.86,111.78,111.83,160700.0
2009-11-17 14:05:00,111.82,111.86,111.73,111.77,148800.0,111.82,111.86,111.73,111.77,148800.0
2009-11-17 14:10:00,111.78,111.8,111.73,111.79,180300.0,111.78,111.8,111.73,111.79,180300.0
2009-11-17 14:15:00,111.79,111.85,111.77,111.8,82900.0,111.79,111.85,111.77,111.8,82900.0
2009-11-17 14:20:00,111.8,111.85,111.78,111.79,48900.0,111.8,111.85,111.78,111.79,48900.0
2009-11-17 14:25:00,111.79,111.8,111.76,111.79,56400.0,111.79,111.8,111.76,111.79,56400.0
2009-11-17 14:30:00,111.79,111.8,111.75,111.76,92500.0,111.79,111.8,111.75,111.76,92500.0
2009-11-17 14:35:00,111.75,111.8,111.75,111.79,206300.0,111.75,111.8,111.75,111.79,206300.0
2009-11-17 14:40:00,111.78,111.79,111.76,111.76,103300.0,111.78,111.79,111.76,111.76,103300.0
2009-11-17 14:45:00,111.77,111.77,111.67,111.71,88400.0,111.77,111.77,111.67,111.71,88400.0
2009-11-17 14:50:00,111.71,111.71,111.64,111.67,115900.0,111.71,111.71,111.64,111.67,115900.0
2009-11-17 14:55:00,111.67,111.67,111.53,111.57,158500.0,111.67,111.67,111.53,111.57,158500.0
2009-11-17 15:00:00,111.58,111.65,111.56,111.58,101200.0,111.58,111.65,111.56,111.58,101200.0
2009-11-17 15:05:00,111.58,111.63,111.56,111.56,100600.0,111.58,111.63,111.56,111.56,100600.0
2009-11-17 15:10:00,111.56,111.57,111.54,111.55,112100.0,111.56,111.57,111.54,111.55,112100.0
2009-11-17 15:15:00,111.55,111.59,111.54,111.59,77200.0,111.55,111.59,111.54,111.59,77200.0
2009-11-17 15:20:00,111.59,111.7,111.59,111.69,90700.0,111.59,111.7,111.59,111.69,90700.0
2009-11-17 15:25:00,111.7,111.76,111.69,111.75,269600.0,111.7,111.76,111.69,111.75,269600.0
2009-11-17 15:30:00,111.76,111.98,111.75,111.88,243200.0,111.76,111.98,111.75,111.88,243200.0
2009-11-17 15:35:00,111.87,111.96,111.85,111.89,332000.0,111.87,111.96,111.85,111.89,332000.0
2009-11-17 15:40:00,111.9,111.96,111.85,111.91,107200.0,111.9,111.96,111.85,111.91,107200.0
2009-11-17 15:45:00,111.91,111.93,111.86,111.91,163200.0,111.91,111.93,111.86,111.91,163200.0
2009-11-17 15:50:00,111.91,111.97,111.9,111.95,291900.0,111.91,111.97,111.9,111.95,291900.0
2009-11-17 15:55:00,111.95,111.99,111.93,111.97,342300.0,111.95,111.99,111.93,111.97,342300.0
2009-11-18 09:30:00,112.69,112.73,112.51,112.59,725000.0,112.69,112.73,112.51,112.59,725000.0
2009-11-18 09:35:00,112.6,112.63,112.46,112.56,472400.0,112.6,112.63,112.46,112.56,472400.0
2009-11-18 09:40:00,112.55,113.03,112.5,112.96,762300.0,112.55,113.03,112.5,112.96,762300.0
2009-11-18 09:45:00,112.94,113.09,112.82,112.89,607300.0,112.94,113.09,112.82,112.89,607300.0
2009-11-18 09:50:00,112.91,112.91,112.62,112.69,538400.0,112.91,112.91,112.62,112.69,538400.0
2009-11-18 09:55:00,112.69,112.82,112.62,112.7,440600.0,112.69,112.82,112.62,112.7,440600.0
2009-11-18 10:00:00,112.72,112.74,112.51,112.53,410500.0,112.72,112.74,112.51,112.53,410500.0
2009-11-18 10:05:00,112.53,112.69,112.49,112.64,218400.0,112.53,112.69,112.49,112.64,218400.0
2009-11-18 10:10:00,112.64,112.64,112.35,112.37,379400.0,112.64,112.64,112.35,112.37,379400.0
2009-11-18 10:15:00,112.37,112.58,112.36,112.47,204800.0,112.37,112.58,112.36,112.47,204800.0
2009-11-18 10:20:00,112.47,112.56,112.41,112.54,195800.0,112.47,112.56,112.41,112.54,195800.0
2009-11-18 10:25:00,112.54,113.0,112.54,112.67,352900.0,112.54,113.0,112.54,112.67,352900.0
2009-11-18 10:30:00,112.67,112.72,112.48,112.65,366800.0,112.67,112.72,112.48,112.65,366800.0
2009-11-18 10:35:00,112.65,112.76,112.55,112.64,315100.0,112.65,112.76,112.55,112.64,315100.0
2009-11-18 10:40:00,112.64,112.77,112.64,112.74,157100.0,112.64,112.77,112.64,112.74,157100.0
2009-11-18 10:45:00,112.74,112.78,112.64,112.68,99000.0,112.74,112.78,112.64,112.68,99000.0
2009-11-18 10:50:00,112.68,112.68,112.43,112.52,204500.0,112.68,112.68,112.43,112.52,204500.0
2009-11-18 10:55:00,112.52,112.53,112.42,112.52,173400.0,112.52,112.53,112.42,112.52,173400.0
2009-11-18 11:00:00,112.53,112.81,112.52,112.74,490300.0,112.53,112.81,112.52,112.74,490300.0
2009-11-18 11:05:00,112.73,112.73,112.57,112.63,476500.0,112.73,112.73,112.57,112.63,476500.0
2009-11-18 11:10:00,112.64,112.64,112.51,112.59,170600.0,112.64,112.64,112.51,112.59,170600.0
2009-11-18 11:15:00,112.6,112.69,112.56,112.58,147500.0,112.6,112.69,112.56,112.58,147500.0
2009-11-18 11:20:00,112.58,112.65,112.54,112.57,133600.0,112.58,112.65,112.54,112.57,133600.0
2009-11-18 11:25:00,112.58,112.63,112.52,112.54,125900.0,112.58,112.63,112.52,112.54,125900.0
2009-11-18 11:30:00,112.54,112.61,112.47,112.48,166800.0,112.54,112.61,112.47,112.48,166800.0
2009-11-18 11:35:00,112.49,112.7,112.46,112.51,295800.0,112.49,112.7,112.46,112.51,295800.0
2009-11-18 11:40:00,112.51,112.6,112.49,112.54,105400.0,112.51,112.6,112.49,112.54,105400.0
2009-11-18 11:45:00,112.55,112.61,112.52,112.57,95600.0,112.55,112.61,112.52,112.57,95600.0
2009-11-18 11:50:00,112.57,112.64,112.56,112.57,116400.0,112.57,112.64,112.56,112.57,116400.0
2009-11-18 11:55:00,112.58,112.76,112.56,112.69,952100.0,112.58,112.76,112.56,112.69,952100.0
2009-11-18 12:00:00,112.69,112.69,112.49,112.63,335200.0,112.69,112.69,112.49,112.63,335200.0
2009-11-18 12:05:00,112.63,112.68,112.39,112.62,218400.0,112.63,112.68,112.39,112.62,218400.0
2009-11-18 12:10:00,112.62,112.69,112.61,112.63,119000.0,112.62,112.69,112.61,112.63,119000.0
2009-11-18 12:15:00,112.63,112.63,112.38,112.44,365200.0,112.63,112.63,112.38,112.44,365200.0
2009-11-18 12:20:00,112.43,112.53,112.42,112.44,149400.0,112.43,112.53,112.42,112.44,149400.0
2009-11-18 12:25:00,112.45,112.45,112.24,112.35,344000.0,112.45,112.45,112.24,112.35,344000.0
2009-11-18 12:30:00,112.36,112.36,112.24,112.3,411900.0,112.36,112.36,112.24,112.3,411900.0
2009-11-18 12:35:00,112.3,112.31,112.18,112.22,318100.0,112.3,112.31,112.18,112.22,318100.0
2009-11-18 12:40:00,112.23,112.4,112.22,112.35,239500.0,112.23,112.4,112.22,112.35,239500.0
2009-11-18 12:45:00,112.35,112.35,112.27,112.28,167100.0,112.35,112.35,112.27,112.28,167100.0
2009-11-18 12:50:00,112.27,112.31,112.2,112.22,140200.0,112.27,112.31,112.2,112.22,140200.0
2009-11-18 12:55:00,112.22,112.22,112.01,112.14,618700.0,112.22,112.22,112.01,112.14,618700.0
2009-11-18 13:00:00,112.14,112.16,111.89,111.95,447200.0,112.14,112.16,111.89,111.95,447200.0
2009-11-18 13:05:00,111.96,112.04,111.86,111.97,174400.0,111.96,112.04,111.86,111.97,174400.0
2009-11-18 13:10:00,111.97,112.17,111.97,112.05,227200.0,111.97,112.17,111.97,112.05,227200.0
2009-11-18 13:15:00,112.05,112.05,111.88,111.9,547300.0,112.05,112.05,111.88,111.9,547300.0
2009-11-18 13:20:00,111.91,111.98,111.8,111.91,326600.0,111.91,111.98,111.8,111.91,326600.0
2009-11-18 13:25:00,111.9,111.94,111.83,111.94,127700.0,111.9,111.94,111.83,111.94,127700.0
2009-11-18 13:30:00,111.94,112.06,111.94,111.94,174800.0,111.94,112.06,111.94,111.94,174800.0
2009-11-18 13:35:00,111.95,112.04,111.95,112.02,104500.0,111.95,112.04,111.95,112.02,104500.0
2009-11-18 13:40:00,112.02,112.12,112.0,112.08,171000.0,112.02,112.12,112.0,112.08,171000.0
2009-11-18 13:45:00,112.08,112.1,112.01,112.03,106500.0,112.08,112.1,112.01,112.03,106500.0
2009-11-18 13:50:00,112.02,112.09,111.98,112.07,61500.0,112.02,112.09,111.98,112.07,61500.0
2009-11-18 13:55:00,112.08,112.09,112.01,112.05,76200.0,112.08,112.09,112.01,112.05,76200.0
2009-11-18 14:00:00,112.04,112.09,112.02,112.07,68100.0,112.04,112.09,112.02,112.07,68100.0
2009-11-18 14:05:00,112.07,112.27,112.04,112.26,107100.0,112.07,112.27,112.04,112.26,107100.0
2009-11-18 14:10:00,112.26,112.29,112.13,112.16,424800.0,112.26,112.29,112.13,112.16,424800.0
2009-11-18 14:15:00,112.14,112.19,112.13,112.16,104700.0,112.14,112.19,112.13,112.16,104700.0
2009-11-18 14:20:00,112.16,112.18,112.01,112.09,166700.0,112.16,112.18,112.01,112.09,166700.0
2009-11-18 14:25:00,112.08,112.11,112.05,112.1,33200.0,112.08,112.11,112.05,112.1,33200.0
2009-11-18 14:30:00,112.09,112.11,112.04,112.1,159700.0,112.09,112.11,112.04,112.1,159700.0
2009-11-18 14:35:00,112.1,112.21,112.08,112.18,59200.0,112.1,112.21,112.08,112.18,59200.0
2009-11-18 14:40:00,112.19,112.22,112.0,112.14,135200.0,112.19,112.22,112.0,112.14,135200.0
2009-11-18 14:45:00,112.13,112.13,111.99,112.02,136300.0,112.13,112.13,111.99,112.02,136300.0
2009-11-18 14:50:00,112.02,112.04,111.91,111.91,110600.0,112.02,112.04,111.91,111.91,110600.0
2009-11-18 14:55:00,111.93,111.98,111.88,111.93,121700.0,111.93,111.98,111.88,111.93,121700.0
2009-11-18 15:00:00,111.93,111.96,111.92,111.94,98400.0,111.93,111.96,111.92,111.94,98400.0
2009-11-18 15:05:00,111.93,112.08,111.93,112.04,63600.0,111.93,112.08,111.93,112.04,63600.0
2009-11-18 15:10:00,112.05,112.11,112.01,112.11,100400.0,112.05,112.11,112.01,112.11,100400.0
2009-11-18 15:15:00,112.1,112.18,112.09,112.13,100000.0,112.1,112.18,112.09,112.13,100000.0
2009-11-18 15:20:00,112.13,112.14,112.11,112.12,48900.0,112.13,112.14,112.11,112.12,48900.0
2009-11-18 15:25:00,112.13,112.25,112.13,112.25,160000.0,112.13,112.25,112.13,112.25,160000.0
2009-11-18 15:30:00,112.25,112.27,112.14,112.23,133600.0,112.25,112.27,112.14,112.23,133600.0
2009-11-18 15:35:00,112.23,112.23,112.15,112.15,68500.0,112.23,112.23,112.15,112.15,68500.0
2009-11-18 15:40:00,112.15,112.18,112.13,112.17,50700.0,112.15,112.18,112.13,112.17,50700.0
2009-11-18 15:45:00,112.18,112.24,112.14,112.22,143400.0,112.18,112.24,112.14,112.22,143400.0
2009-11-18 15:50:00,112.22,112.25,112.2,112.24,238700.0,112.22,112.25,112.2,112.24,238700.0
2009-11-18 15:55:00,112.24,112.3,112.23,112.29,388400.0,112.24,112.3,112.23,112.29,388400.0
2009-11-19 09:30:00,111.85,111.91,111.72,111.73,432000.0,111.85,111.91,111.72,111.73,432000.0
2009-11-19 09:35:00,111.73,111.76,111.54,111.61,665100.0,111.73,111.76,111.54,111.61,665100.0
2009-11-19 09:40:00,111.61,111.71,111.44,111.45,561300.0,111.61,111.71,111.44,111.45,561300.0
2009-11-19 09:45:00,111.44,111.6,111.33,111.47,427400.0,111.44,111.6,111.33,111.47,427400.0
2009-11-19 09:50:00,111.46,111.51,111.11,111.13,569500.0,111.46,111.51,111.11,111.13,569500.0
2009-11-19 09:55:00,111.12,111.45,111.07,111.33,540200.0,111.12,111.45,111.07,111.33,540200.0
2009-11-19 10:00:00,111.32,111.46,111.26,111.37,862100.0,111.32,111.46,111.26,111.37,862100.0
2009-11-19 10:05:00,111.37,111.4,111.3,111.31,163600.0,111.37,111.4,111.3,111.31,163600.0
2009-11-19 10:10:00,111.31,111.51,111.29,111.48,183700.0,111.31,111.51,111.29,111.48,183700.0
2009-11-19 10:15:00,111.47,111.49,111.3,111.34,203600.0,111.47,111.49,111.3,111.34,203600.0
2009-11-19 10:20:00,111.34,111.59,111.34,111.57,277300.0,111.34,111.59,111.34,111.57,277300.0
2009-11-19 10:25:00,111.57,111.59,111.47,111.47,262500.0,111.57,111.59,111.47,111.47,262500.0
2009-11-19 10:30:00,111.49,111.51,111.24,111.34,365800.0,111.49,111.51,111.24,111.34,365800.0
2009-11-19 10:35:00,111.34,111.44,111.33,111.38,285600.0,111.34,111.44,111.33,111.38,285600.0
2009-11-19 10:40:00,111.39,111.39,111.25,111.36,145100.0,111.39,111.39,111.25,111.36,145100.0
2009-11-19 10:45:00,111.37,111.5,111.0,111.06,350600.0,111.37,111.5,111.0,111.06,350600.0
2009-11-19 10:50:00,111.05,111.06,110.76,111.06,649000.0,111.05,111.06,110.76,111.06,649000.0
2009-11-19 10:55:00,111.06,111.14,111.0,111.04,204900.0,111.06,111.14,111.0,111.04,204900.0
2009-11-19 11:00:00,111.03,111.18,111.03,111.11,192200.0,111.03,111.18,111.03,111.11,192200.0
2009-11-19 11:05:00,111.12,111.17,110.89,110.93,225000.0,111.12,111.17,110.89,110.93,225000.0
2009-11-19 11:10:00,110.93,111.0,110.88,110.95,263900.0,110.93,111.0,110.88,110.95,263900.0
2009-11-19 11:15:00,110.97,111.2,110.92,111.18,142400.0,110.97,111.2,110.92,111.18,142400.0
2009-11-19 11:20:00,111.18,111.26,111.13,111.2,171200.0,111.18,111.26,111.13,111.2,171200.0
2009-11-19 11:25:00,111.2,111.28,111.19,111.27,168100.0,111.2,111.28,111.19,111.27,168100.0
2009-11-19 11:30:00,111.27,111.39,111.27,111.29,168600.0,111.27,111.39,111.27,111.29,168600.0
2009-11-19 11:35:00,111.3,111.32,111.25,111.28,94500.0,111.3,111.32,111.25,111.28,94500.0
2009-11-19 11:40:00,111.29,111.4,111.28,111.39,88000.0,111.29,111.4,111.28,111.39,88000.0
2009-11-19 11:45:00,111.38,111.39,111.3,111.39,112300.0,111.38,111.39,111.3,111.39,112300.0
2009-11-19 11:50:00,111.39,111.39,111.31,111.37,53700.0,111.39,111.39,111.31,111.37,53700.0
2009-11-19 11:55:00,111.37,111.57,111.35,111.56,302500.0,111.37,111.57,111.35,111.56,302500.0
2009-11-19 12:00:00,111.56,111.6,111.41,111.43,163200.0,111.56,111.6,111.41,111.43,163200.0
2009-11-19 12:05:00,111.43,111.53,111.38,111.52,126900.0,111.43,111.53,111.38,111.52,126900.0
2009-11-19 12:10:00,111.52,111.59,111.51,111.56,114300.0,111.52,111.59,111.51,111.56,114300.0
2009-11-19 12:15:00,111.56,111.65,111.55,111.64,154800.0,111.56,111.65,111.55,111.64,154800.0
2009-11-19 12:20:00,111.64,111.85,111.64,111.78,377700.0,111.64,111.85,111.64,111.78,377700.0
2009-11-19 12:25:00,111.78,112.12,111.74,111.97,586400.0,111.78,112.12,111.74,111.97,586400.0
2009-11-19 12:30:00,111.97,112.1,111.97,112.05,391400.0,111.97,112.1,111.97,112.05,391400.0
2009-11-19 12:35:00,112.04,112.11,111.98,112.01,237800.0,112.04,112.11,111.98,112.01,237800.0
2009-11-19 12:40:00,112.01,112.01,111.9,111.97,203900.0,112.01,112.01,111.9,111.97,203900.0
2009-11-19 12:45:00,111.97,111.99,111.89,111.91,98300.0,111.97,111.99,111.89,111.91,98300.0
2009-11-19 12:50:00,111.91,111.93,111.82,111.87,100400.0,111.91,111.93,111.82,111.87,100400.0
2009-11-19 12:55:00,111.88,111.9,111.81,111.9,94900.0,111.88,111.9,111.81,111.9,94900.0
2009-11-19 13:00:00,111.91,112.07,111.89,112.06,147100.0,111.91,112.07,111.89,112.06,147100.0
2009-11-19 13:05:00,112.06,112.08,111.5,111.96,213800.0,112.06,112.08,111.5,111.96,213800.0
2009-11-19 13:10:00,111.96,111.97,111.88,111.89,76400.0,111.96,111.97,111.88,111.89,76400.0
2009-11-19 13:15:00,111.88,111.93,111.83,111.87,114200.0,111.88,111.93,111.83,111.87,114200.0
2009-11-19 13:20:00,111.87,111.96,111.85,111.93,103200.0,111.87,111.96,111.85,111.93,103200.0
2009-11-19 13:25:00,111.93,112.04,111.9,111.98,117700.0,111.93,112.04,111.9,111.98,117700.0
2009-11-19 13:30:00,111.99,112.0,111.9,111.92,65200.0,111.99,112.0,111.9,111.92,65200.0
2009-11-19 13:35:00,111.92,112.05,111.92,112.01,82100.0,111.92,112.05,111.92,112.01,82100.0
2009-11-19 13:40:00,112.01,112.02,111.95,111.96,101800.0,112.01,112.02,111.95,111.96,101800.0
2009-11-19 13:45:00,111.97,112.03,111.95,112.03,147400.0,111.97,112.03,111.95,112.03,147400.0
2009-11-19 13:50:00,112.02,112.09,112.01,112.09,78100.0,112.02,112.09,112.01,112.09,78100.0
2009-11-19 13:55:00,112.09,112.09,112.05,112.09,98700.0,112.09,112.09,112.05,112.09,98700.0
2009-11-19 14:00:00,112.08,112.1,112.06,112.07,233700.0,112.08,112.1,112.06,112.07,233700.0
2009-11-19 14:05:00,112.06,112.08,112.03,112.04,86300.0,112.06,112.08,112.03,112.04,86300.0
2009-11-19 14:10:00,112.03,112.08,112.01,112.08,65900.0,112.03,112.08,112.01,112.08,65900.0
2009-11-19 14:15:00,112.08,112.09,112.04,112.06,74000.0,112.08,112.09,112.04,112.06,74000.0
2009-11-19 14:20:00,112.07,112.31,112.06,112.24,389300.0,112.07,112.31,112.06,112.24,389300.0
2009-11-19 14:25:00,112.24,112.27,112.17,112.19,96400.0,112.24,112.27,112.17,112.19,96400.0
2009-11-19 14:30:00,112.18,112.2,112.15,112.19,78200.0,112.18,112.2,112.15,112.19,78200.0
2009-11-19 14:35:00,112.19,112.25,112.19,112.25,109700.0,112.19,112.25,112.19,112.25,109700.0
2009-11-19 14:40:00,112.25,112.28,112.24,112.26,105700.0,112.25,112.28,112.24,112.26,105700.0
2009-11-19 14:45:00,112.26,112.31,112.2,112.3,111400.0,112.26,112.31,112.2,112.3,111400.0
2009-11-19 14:50:00,112.31,112.34,112.29,112.3,122700.0,112.31,112.34,112.29,112.3,122700.0
2009-11-19 14:55:00,112.28,112.3,112.23,112.23,91000.0,112.28,112.3,112.23,112.23,91000.0
2009-11-19 15:00:00,112.23,112.24,112.14,112.16,176400.0,112.23,112.24,112.14,112.16,176400.0
2009-11-19 15:05:00,112.16,112.19,112.13,112.19,194600.0,112.16,112.19,112.13,112.19,194600.0
2009-11-19 15:10:00,112.2,112.28,112.2,112.26,336200.0,112.2,112.28,112.2,112.26,336200.0
2009-11-19 15:15:00,112.26,112.33,112.25,112.28,174200.0,112.26,112.33,112.25,112.28,174200.0
2009-11-19 15:20:00,112.28,112.31,112.26,112.28,357300.0,112.28,112.31,112.26,112.28,357300.0
2009-11-19 15:25:00,112.29,112.29,112.26,112.29,102600.0,112.29,112.29,112.26,112.29,102600.0
2009-11-19 15:30:00,112.29,112.29,112.26,112.28,105000.0,112.29,112.29,112.26,112.28,105000.0
2009-11-19 15:35:00,112.27,112.29,112.25,112.25,112800.0,112.27,112.29,112.25,112.25,112800.0
2009-11-19 15:40:00,112.26,112.31,112.18,112.31,260700.0,112.26,112.31,112.18,112.31,260700.0
2009-11-19 15:45:00,112.3,112.33,112.29,112.31,197600.0,112.3,112.33,112.29,112.31,197600.0
2009-11-19 15:50:00,112.3,112.4,112.2,112.28,385000.0,112.3,112.4,112.2,112.28,385000.0
2009-11-19 15:55:00,112.27,112.32,112.25,112.3,461700.0,112.27,112.32,112.25,112.3,461700.0
2009-11-20 09:30:00,111.74,111.79,111.65,111.76,526100.0,111.74,111.79,111.65,111.76,526100.0
2009-11-20 09:35:00,111.76,112.13,111.67,112.12,362800.0,111.76,112.13,111.67,112.12,362800.0
2009-11-20 09:40:00,112.14,112.21,112.05,112.11,380200.0,112.14,112.21,112.05,112.11,380200.0
2009-11-20 09:45:00,112.14,112.22,112.03,112.04,246900.0,112.14,112.22,112.03,112.04,246900.0
2009-11-20 09:50:00,112.03,112.12,111.88,111.9,265300.0,112.03,112.12,111.88,111.9,265300.0
2009-11-20 09:55:00,111.9,111.97,111.79,111.94,230900.0,111.9,111.97,111.79,111.94,230900.0
2009-11-20 10:00:00,111.94,111.96,111.72,111.74,385600.0,111.94,111.96,111.72,111.74,385600.0
2009-11-20 10:05:00,111.74,111.74,111.54,111.7,355100.0,111.74,111.74,111.54,111.7,355100.0
2009-11-20 10:10:00,111.7,111.84,111.68,111.79,560600.0,111.7,111.84,111.68,111.79,560600.0
2009-11-20 10:15:00,111.79,111.81,111.6,111.77,164500.0,111.79,111.81,111.6,111.77,164500.0
2009-11-20 10:20:00,111.78,111.82,111.68,111.74,172800.0,111.78,111.82,111.68,111.74,172800.0
2009-11-20 10:25:00,111.74,111.76,111.62,111.75,157400.0,111.74,111.76,111.62,111.75,157400.0
2009-11-20 10:30:00,111.75,111.84,111.71,111.75,144100.0,111.75,111.84,111.71,111.75,144100.0
2009-11-20 10:35:00,111.74,111.78,111.68,111.77,94700.0,111.74,111.78,111.68,111.77,94700.0
2009-11-20 10:40:00,111.75,111.8,111.61,111.66,116800.0,111.75,111.8,111.61,111.66,116800.0
2009-11-20 10:45:00,111.65,111.71,111.54,111.65,159200.0,111.65,111.71,111.54,111.65,159200.0
2009-11-20 10:50:00,111.65,111.69,111.59,111.63,195200.0,111.65,111.69,111.59,111.63,195200.0
2009-11-20 10:55:00,111.63,111.72,111.61,111.7,98300.0,111.63,111.72,111.61,111.7,98300.0
2009-11-20 11:00:00,111.7,111.98,111.64,111.97,599800.0,111.7,111.98,111.64,111.97,599800.0
2009-11-20 11:05:00,111.97,112.01,111.83,111.89,198000.0,111.97,112.01,111.83,111.89,198000.0
2009-11-20 11:10:00,111.9,111.92,111.75,111.79,264700.0,111.9,111.92,111.75,111.79,264700.0
2009-11-20 11:15:00,111.8,111.83,111.61,111.8,345700.0,111.8,111.83,111.61,111.8,345700.0
2009-11-20 11:20:00,111.82,112.04,111.75,112.0,303900.0,111.82,112.04,111.75,112.0,303900.0
2009-11-20 11:25:00,112.0,112.05,111.88,111.94,186400.0,112.0,112.05,111.88,111.94,186400.0
2009-11-20 11:30:00,111.94,112.04,111.89,112.0,125500.0,111.94,112.04,111.89,112.0,125500.0
2009-11-20 11:35:00,112.0,112.03,111.93,111.95,127800.0,112.0,112.03,111.93,111.95,127800.0
2009-11-20 11:40:00,111.95,112.01,111.94,111.97,183800.0,111.95,112.01,111.94,111.97,183800.0
2009-11-20 11:45:00,111.97,112.04,111.95,111.96,108700.0,111.97,112.04,111.95,111.96,108700.0
2009-11-20 11:50:00,111.96,112.16,111.95,112.15,145700.0,111.96,112.16,111.95,112.15,145700.0
2009-11-20 11:55:00,112.15,112.28,112.15,112.24,228000.0,112.15,112.28,112.15,112.24,228000.0
2009-11-20 12:00:00,112.25,112.25,112.12,112.16,132800.0,112.25,112.25,112.12,112.16,132800.0
2009-11-20 12:05:00,112.15,112.22,112.12,112.16,124600.0,112.15,112.22,112.12,112.16,124600.0
2009-11-20 12:10:00,112.16,112.26,112.16,112.23,84200.0,112.16,112.26,112.16,112.23,84200.0
2009-11-20 12:15:00,112.23,112.41,112.21,112.33,141900.0,112.23,112.41,112.21,112.33,141900.0
2009-11-20 12:20:00,112.33,112.33,112.22,112.24,120900.0,112.33,112.33,112.22,112.24,120900.0
2009-11-20 12:25:00,112.25,112.31,112.19,112.3,130800.0,112.25,112.31,112.19,112.3,130800.0
2009-11-20 12:30:00,112.29,112.3,112.14,112.16,155800.0,112.29,112.3,112.14,112.16,155800.0
2009-11-20 12:35:00,112.16,112.24,112.12,112.16,212400.0,112.16,112.24,112.12,112.16,212400.0
2009-11-20 12:40:00,112.16,112.27,112.16,112.23,201100.0,112.16,112.27,112.16,112.23,201100.0
2009-11-20 12:45:00,112.23,112.25,112.16,112.19,115600.0,112.23,112.25,112.16,112.19,115600.0
2009-11-20 12:50:00,112.19,112.19,112.12,112.14,114000.0,112.19,112.19,112.12,112.14,114000.0
2009-11-20 12:55:00,112.14,112.18,112.06,112.18,135800.0,112.14,112.18,112.06,112.18,135800.0
2009-11-20 13:00:00,112.18,112.27,112.18,112.23,348700.0,112.18,112.27,112.18,112.23,348700.0
2009-11-20 13:05:00,112.22,112.31,112.22,112.26,60300.0,112.22,112.31,112.22,112.26,60300.0
2009-11-20 13:10:00,112.27,112.34,112.26,112.27,108000.0,112.27,112.34,112.26,112.27,108000.0
2009-11-20 13:15:00,112.27,112.27,112.13,112.21,336000.0,112.27,112.27,112.13,112.21,336000.0
2009-11-20 13:20:00,112.21,112.28,112.18,112.26,97500.0,112.21,112.28,112.18,112.26,97500.0
2009-11-20 13:25:00,112.27,112.58,112.25,112.43,360600.0,112.27,112.58,112.25,112.43,360600.0
2009-11-20 13:30:00,112.42,112.64,112.42,112.52,510500.0,112.42,112.64,112.42,112.52,510500.0
2009-11-20 13:35:00,112.54,112.62,112.5,112.54,160600.0,112.54,112.62,112.5,112.54,160600.0
2009-11-20 13:40:00,112.53,112.64,112.48,112.64,148100.0,112.53,112.64,112.48,112.64,148100.0
2009-11-20 13:45:00,112.64,112.71,112.58,112.63,184900.0,112.64,112.71,112.58,112.63,184900.0
2009-11-20 13:50:00,112.62,112.65,112.6,112.63,83000.0,112.62,112.65,112.6,112.63,83000.0
2009-11-20 13:55:00,112.64,112.69,112.62,112.63,115700.0,112.64,112.69,112.62,112.63,115700.0
2009-11-20 14:00:00,112.62,112.7,112.61,112.67,121900.0,112.62,112.7,112.61,112.67,121900.0
2009-11-20 14:05:00,112.68,112.71,112.6,112.62,126900.0,112.68,112.71,112.6,112.62,126900.0
2009-11-20 14:10:00,112.62,112.68,112.6,112.68,67200.0,112.62,112.68,112.6,112.68,67200.0
2009-11-20 14:15:00,112.66,112.68,112.57,112.61,123600.0,112.66,112.68,112.57,112.61,123600.0
2009-11-20 14:20:00,112.61,112.64,112.57,112.63,127000.0,112.61,112.64,112.57,112.63,127000.0
2009-11-20 14:25:00,112.63,112.67,112.61,112.65,67900.0,112.63,112.67,112.61,112.65,67900.0
2009-11-20 14:30:00,112.65,112.74,112.63,112.74,128200.0,112.65,112.74,112.63,112.74,128200.0
2009-11-20 14:35:00,112.74,112.8,112.72,112.8,162600.0,112.74,112.8,112.72,112.8,162600.0
2009-11-20 14:40:00,112.8,112.8,112.69,112.7,135500.0,112.8,112.8,112.69,112.7,135500.0
2009-11-20 14:45:00,112.7,112.72,112.64,112.67,108000.0,112.7,112.72,112.64,112.67,108000.0
2009-11-20 14:50:00,112.69,112.71,112.65,112.7,123400.0,112.69,112.71,112.65,112.7,123400.0
2009-11-20 14:55:00,112.7,112.71,112.64,112.67,64100.0,112.7,112.71,112.64,112.67,64100.0
2009-11-20 15:00:00,112.66,112.68,112.6,112.67,104500.0,112.66,112.68,112.6,112.67,104500.0
2009-11-20 15:05:00,112.67,112.67,112.61,112.63,68300.0,112.67,112.67,112.61,112.63,68300.0
2009-11-20 15:10:00,112.62,112.64,112.54,112.63,154800.0,112.62,112.64,112.54,112.63,154800.0
2009-11-20 15:15:00,112.63,112.67,112.62,112.67,135200.0,112.63,112.67,112.62,112.67,135200.0
2009-11-20 15:20:00,112.65,112.77,112.65,112.77,203900.0,112.65,112.77,112.65,112.77,203900.0
2009-11-20 15:25:00,112.77,112.82,112.72,112.81,182300.0,112.77,112.82,112.72,112.81,182300.0
2009-11-20 15:30:00,112.82,112.85,112.79,112.82,293100.0,112.82,112.85,112.79,112.82,293100.0
2009-11-20 15:35:00,112.81,112.84,112.8,112.82,110300.0,112.81,112.84,112.8,112.82,110300.0
2009-11-20 15:40:00,112.81,112.84,112.76,112.83,199800.0,112.81,112.84,112.76,112.83,199800.0
2009-11-20 15:45:00,112.83,112.88,112.82,112.86,224900.0,112.83,112.88,112.82,112.86,224900.0
2009-11-20 15:50:00,112.86,112.89,112.85,112.88,315400.0,112.86,112.89,112.85,112.88,315400.0
2009-11-20 15:55:00,112.88,112.9,112.82,112.88,792800.0,112.88,112.9,112.82,112.88,792800.0
2009-11-23 09:30:00,114.67,114.77,114.53,114.56,998300.0,114.67,114.77,114.53,114.56,998300.0
2009-11-23 09:35:00,114.56,114.65,114.55,114.6,414000.0,114.56,114.65,114.55,114.6,414000.0
2009-11-23 09:40:00,114.59,114.84,114.57,114.82,562800.0,114.59,114.84,114.57,114.82,562800.0
2009-11-23 09:45:00,114.82,114.97,114.8,114.94,519300.0,114.82,114.97,114.8,114.94,519300.0
2009-11-23 09:50:00,114.94,115.12,114.79,115.07,878500.0,114.94,115.12,114.79,115.07,878500.0
2009-11-23 09:55:00,115.07,115.1,114.85,114.95,620800.0,115.07,115.1,114.85,114.95,620800.0
2009-11-23 10:00:00,114.95,115.0,114.7,114.84,541500.0,114.95,115.0,114.7,114.84,541500.0
2009-11-23 10:05:00,114.84,114.94,114.74,114.84,451200.0,114.84,114.94,114.74,114.84,451200.0
2009-11-23 10:10:00,114.84,114.98,114.79,114.97,417100.0,114.84,114.98,114.79,114.97,417100.0
2009-11-23 10:15:00,114.96,114.96,114.76,114.76,253100.0,114.96,114.96,114.76,114.76,253100.0
2009-11-23 10:20:00,114.77,114.88,114.66,114.77,444700.0,114.77,114.88,114.66,114.77,444700.0
2009-11-23 10:25:00,114.77,114.88,114.75,114.82,190800.0,114.77,114.88,114.75,114.82,190800.0
2009-11-23 10:30:00,114.81,114.95,114.74,114.9,270300.0,114.81,114.95,114.74,114.9,270300.0
2009-11-23 10:35:00,114.89,114.94,114.83,114.94,239700.0,114.89,114.94,114.83,114.94,239700.0
2009-11-23 10:40:00,114.94,114.98,114.92,114.94,242300.0,114.94,114.98,114.92,114.94,242300.0
2009-11-23 10:45:00,114.94,114.96,114.79,114.82,260600.0,114.94,114.96,114.79,114.82,260600.0
2009-11-23 10:50:00,114.82,114.83,114.52,114.58,626900.0,114.82,114.83,114.52,114.58,626900.0
2009-11-23 10:55:00,114.58,114.76,114.58,114.71,313600.0,114.58,114.76,114.58,114.71,313600.0
2009-11-23 11:00:00,114.72,114.8,114.7,114.75,102300.0,114.72,114.8,114.7,114.75,102300.0
2009-11-23 11:05:00,114.75,114.8,114.69,114.76,158000.0,114.75,114.8,114.69,114.76,158000.0
2009-11-23 11:10:00,114.78,114.8,114.73,114.75,178500.0,114.78,114.8,114.73,114.75,178500.0
2009-11-23 11:15:00,114.75,114.8,114.69,114.72,117900.0,114.75,114.8,114.69,114.72,117900.0
2009-11-23 11:20:00,114.73,114.78,114.68,114.72,205900.0,114.73,114.78,114.68,114.72,205900.0
2009-11-23 11:25:00,114.73,114.8,114.69,114.71,155400.0,114.73,114.8,114.69,114.71,155400.0
2009-11-23 11:30:00,114.71,114.75,114.69,114.72,126300.0,114.71,114.75,114.69,114.72,126300.0
2009-11-23 11:35:00,114.72,114.9,114.6,114.63,216900.0,114.72,114.9,114.6,114.63,216900.0
2009-11-23 11:40:00,114.64,114.65,114.49,114.6,238700.0,114.64,114.65,114.49,114.6,238700.0
2009-11-23 11:45:00,114.6,114.72,114.6,114.7,138600.0,114.6,114.72,114.6,114.7,138600.0
2009-11-23 11:50:00,114.7,114.73,114.64,114.69,481800.0,114.7,114.73,114.64,114.69,481800.0
2009-11-23 11:55:00,114.69,114.72,114.43,114.46,300400.0,114.69,114.72,114.43,114.46,300400.0
2009-11-23 12:00:00,114.45,114.51,114.44,114.51,191700.0,114.45,114.51,114.44,114.51,191700.0
2009-11-23 12:05:00,114.5,114.7,114.49,114.53,255500.0,114.5,114.7,114.49,114.53,255500.0
2009-11-23 12:10:00,114.54,114.6,114.49,114.51,174800.0,114.54,114.6,114.49,114.51,174800.0
2009-11-23 12:15:00,114.51,114.53,114.46,114.49,211500.0,114.51,114.53,114.46,114.49,211500.0
2009-11-23 12:20:00,114.49,114.49,114.43,114.45,2993700.0,114.49,114.49,114.43,114.45,2993700.0
2009-11-23 12:25:00,114.44,114.7,114.39,114.43,227000.0,114.44,114.7,114.39,114.43,227000.0
2009-11-23 12:30:00,114.42,114.43,114.28,114.32,239200.0,114.42,114.43,114.28,114.32,239200.0
2009-11-23 12:35:00,114.32,114.53,114.28,114.46,460200.0,114.32,114.53,114.28,114.46,460200.0
2009-11-23 12:40:00,114.47,114.51,114.42,114.47,181200.0,114.47,114.51,114.42,114.47,181200.0
2009-11-23 12:45:00,114.48,114.58,114.43,114.44,165400.0,114.48,114.58,114.43,114.44,165400.0
2009-11-23 12:50:00,114.44,114.49,114.42,114.49,58600.0,114.44,114.49,114.42,114.49,58600.0
2009-11-23 12:55:00,114.48,114.59,114.47,114.51,108800.0,114.48,114.59,114.47,114.51,108800.0
2009-11-23 13:00:00,114.5,114.52,114.44,114.52,101000.0,114.5,114.52,114.44,114.52,101000.0
2009-11-23 13:05:00,114.51,114.53,114.48,114.51,127200.0,114.51,114.53,114.48,114.51,127200.0
2009-11-23 13:10:00,114.51,114.53,114.45,114.48,44400.0,114.51,114.53,114.45,114.48,44400.0
2009-11-23 13:15:00,114.47,114.48,114.31,114.34,172200.0,114.47,114.48,114.31,114.34,172200.0
2009-11-23 13:20:00,114.35,114.37,114.26,114.27,101900.0,114.35,114.37,114.26,114.27,101900.0
2009-11-23 13:25:00,114.27,114.29,114.05,114.21,305700.0,114.27,114.29,114.05,114.21,305700.0
2009-11-23 13:30:00,114.2,114.22,113.99,114.02,311000.0,114.2,114.22,113.99,114.02,311000.0
2009-11-23 13:35:00,114.03,114.23,114.01,114.22,189900.0,114.03,114.23,114.01,114.22,189900.0
2009-11-23 13:40:00,114.22,114.5,114.17,114.18,182600.0,114.22,114.5,114.17,114.18,182600.0
2009-11-23 13:45:00,114.18,114.29,114.18,114.23,61200.0,114.18,114.29,114.18,114.23,61200.0
2009-11-23 13:50:00,114.24,114.25,114.12,114.17,144800.0,114.24,114.25,114.12,114.17,144800.0
2009-11-23 13:55:00,114.18,114.18,114.05,114.08,205900.0,114.18,114.18,114.05,114.08,205900.0
2009-11-23 14:00:00,114.07,114.48,114.01,114.05,169600.0,114.07,114.48,114.01,114.05,169600.0
2009-11-23 14:05:00,114.04,114.19,114.04,114.15,117400.0,114.04,114.19,114.04,114.15,117400.0
2009-11-23 14:10:00,114.15,114.16,114.02,114.07,191600.0,114.15,114.16,114.02,114.07,191600.0
2009-11-23 14:15:00,114.07,114.1,114.05,114.08,61600.0,114.07,114.1,114.05,114.08,61600.0
2009-11-23 14:20:00,114.08,114.18,114.08,114.14,95400.0,114.08,114.18,114.08,114.14,95400.0
2009-11-23 14:25:00,114.14,114.21,114.13,114.19,85900.0,114.14,114.21,114.13,114.19,85900.0
2009-11-23 14:30:00,114.18,114.21,114.09,114.14,136600.0,114.18,114.21,114.09,114.14,136600.0
2009-11-23 14:35:00,114.13,114.16,114.09,114.15,136400.0,114.13,114.16,114.09,114.15,136400.0
2009-11-23 14:40:00,114.14,114.16,114.08,114.14,94400.0,114.14,114.16,114.08,114.14,94400.0
2009-11-23 14:45:00,114.14,114.15,114.0,114.14,80200.0,114.14,114.15,114.0,114.14,80200.0
2009-11-23 14:50:00,114.15,114.24,114.14,114.23,109300.0,114.15,114.24,114.14,114.23,109300.0
2009-11-23 14:55:00,114.24,114.3,114.22,114.29,90000.0,114.24,114.3,114.22,114.29,90000.0
2009-11-23 15:00:00,114.29,114.31,114.26,114.27,73700.0,114.29,114.31,114.26,114.27,73700.0
2009-11-23 15:05:00,114.28,114.33,114.25,114.32,315400.0,114.28,114.33,114.25,114.32,315400.0
2009-11-23 15:10:00,114.32,114.33,114.27,114.3,73200.0,114.32,114.33,114.27,114.3,73200.0
2009-11-23 15:15:00,114.3,114.39,114.3,114.37,91900.0,114.3,114.39,114.3,114.37,91900.0
2009-11-23 15:20:00,114.36,114.75,114.27,114.28,124700.0,114.36,114.75,114.27,114.28,124700.0
2009-11-23 15:25:00,114.28,114.32,114.27,114.29,83700.0,114.28,114.32,114.27,114.29,83700.0
2009-11-23 15:30:00,114.29,114.29,114.21,114.22,187800.0,114.29,114.29,114.21,114.22,187800.0
2009-11-23 15:35:00,114.23,114.3,114.19,114.3,213100.0,114.23,114.3,114.19,114.3,213100.0
2009-11-23 15:40:00,114.3,114.34,114.29,114.29,304100.0,114.3,114.34,114.29,114.29,304100.0
2009-11-23 15:45:00,114.28,114.3,114.26,114.28,167400.0,114.28,114.3,114.26,114.28,167400.0
2009-11-23 15:50:00,114.29,114.32,114.27,114.29,280500.0,114.29,114.32,114.27,114.29,280500.0
2009-11-23 15:55:00,114.29,114.31,114.25,114.26,489900.0,114.29,114.31,114.25,114.26,489900.0
2009-11-24 09:30:00,114.73,114.76,114.38,114.43,662500.0,114.73,114.76,114.38,114.43,662500.0
2009-11-24 09:35:00,114.43,114.54,114.43,114.48,211600.0,114.43,114.54,114.43,114.48,211600.0
2009-11-24 09:40:00,114.48,114.58,114.21,114.24,390400.0,114.48,114.58,114.21,114.24,390400.0
2009-11-24 09:45:00,114.24,114.35,114.12,114.28,488700.0,114.24,114.35,114.12,114.28,488700.0
2009-11-24 09:50:00,114.27,114.3,114.1,114.14,505800.0,114.27,114.3,114.1,114.14,505800.0
2009-11-24 09:55:00,114.15,114.19,114.07,114.08,329700.0,114.15,114.19,114.07,114.08,329700.0
2009-11-24 10:00:00,114.11,114.33,114.06,114.16,545900.0,114.11,114.33,114.06,114.16,545900.0
2009-11-24 10:05:00,114.17,114.23,114.03,114.1,387400.0,114.17,114.23,114.03,114.1,387400.0
2009-11-24 10:10:00,114.11,114.37,113.97,114.37,566400.0,114.11,114.37,113.97,114.37,566400.0
2009-11-24 10:15:00,114.35,114.37,114.23,114.29,358100.0,114.35,114.37,114.23,114.29,358100.0
2009-11-24 10:20:00,114.29,114.45,114.26,114.33,224000.0,114.29,114.45,114.26,114.33,224000.0
2009-11-24 10:25:00,114.34,114.35,114.13,114.24,210500.0,114.34,114.35,114.13,114.24,210500.0
2009-11-24 10:30:00,114.25,114.39,114.21,114.35,197000.0,114.25,114.39,114.21,114.35,197000.0
2009-11-24 10:35:00,114.35,114.69,114.35,114.62,531800.0,114.35,114.69,114.35,114.62,531800.0
2009-11-24 10:40:00,114.62,114.74,114.59,114.63,443200.0,114.62,114.74,114.59,114.63,443200.0
2009-11-24 10:45:00,114.64,114.7,114.61,114.66,184700.0,114.64,114.7,114.61,114.66,184700.0
2009-11-24 10:50:00,114.67,114.67,114.57,114.59,128400.0,114.67,114.67,114.57,114.59,128400.0
2009-11-24 10:55:00,114.58,114.71,114.57,114.57,130200.0,114.58,114.71,114.57,114.57,130200.0
2009-11-24 11:00:00,114.58,114.59,114.49,114.51,202200.0,114.58,114.59,114.49,114.51,202200.0
2009-11-24 11:05:00,114.5,114.52,114.4,114.44,121700.0,114.5,114.52,114.4,114.44,121700.0
2009-11-24 11:10:00,114.43,114.45,114.28,114.32,172700.0,114.43,114.45,114.28,114.32,172700.0
2009-11-24 11:15:00,114.32,114.32,114.0,114.0,329500.0,114.32,114.32,114.0,114.0,329500.0
2009-11-24 11:20:00,113.99,114.21,113.97,114.2,215400.0,113.99,114.21,113.97,114.2,215400.0
2009-11-24 11:25:00,114.19,114.21,114.13,114.16,307700.0,114.19,114.21,114.13,114.16,307700.0
2009-11-24 11:30:00,114.16,114.46,114.13,114.23,156000.0,114.16,114.46,114.13,114.23,156000.0
2009-11-24 11:35:00,114.24,114.3,114.13,114.25,119900.0,114.24,114.3,114.13,114.25,119900.0
2009-11-24 11:40:00,114.25,114.29,114.2,114.25,105500.0,114.25,114.29,114.2,114.25,105500.0
2009-11-24 11:45:00,114.25,114.41,114.24,114.38,121600.0,114.25,114.41,114.24,114.38,121600.0
2009-11-24 11:50:00,114.37,114.45,114.34,114.43,78700.0,114.37,114.45,114.34,114.43,78700.0
2009-11-24 11:55:00,114.42,114.46,114.36,114.41,61000.0,114.42,114.46,114.36,114.41,61000.0
2009-11-24 12:00:00,114.41,114.54,114.41,114.48,138700.0,114.41,114.54,114.41,114.48,138700.0
2009-11-24 12:05:00,114.48,114.5,114.42,114.47,92200.0,114.48,114.5,114.42,114.47,92200.0
2009-11-24 12:10:00,114.46,114.5,114.4,114.4,70900.0,114.46,114.5,114.4,114.4,70900.0
2009-11-24 12:15:00,114.41,114.5,114.39,114.46,155100.0,114.41,114.5,114.39,114.46,155100.0
2009-11-24 12:20:00,114.46,114.49,114.41,114.45,88100.0,114.46,114.49,114.41,114.45,88100.0
2009-11-24 12:25:00,114.45,114.46,114.36,114.37,65500.0,114.45,114.46,114.36,114.37,65500.0
2009-11-24 12:30:00,114.37,114.39,114.3,114.34,155800.0,114.37,114.39,114.3,114.34,155800.0
2009-11-24 12:35:00,114.33,114.41,114.27,114.39,117300.0,114.33,114.41,114.27,114.39,117300.0
2009-11-24 12:40:00,114.39,114.48,114.35,114.37,72200.0,114.39,114.48,114.35,114.37,72200.0
2009-11-24 12:45:00,114.37,114.5,114.35,114.42,127000.0,114.37,114.5,114.35,114.42,127000.0
2009-11-24 12:50:00,114.43,114.44,114.38,114.42,74600.0,114.43,114.44,114.38,114.42,74600.0
2009-11-24 12:55:00,114.42,114.43,114.35,114.36,75400.0,114.42,114.43,114.35,114.36,75400.0
2009-11-24 13:00:00,114.35,114.35,114.21,114.24,164600.0,114.35,114.35,114.21,114.24,164600.0
2009-11-24 13:05:00,114.23,114.3,114.21,114.24,114100.0,114.23,114.3,114.21,114.24,114100.0
2009-11-24 13:10:00,114.26,114.5,114.23,114.32,112500.0,114.26,114.5,114.23,114.32,112500.0
2009-11-24 13:15:00,114.32,114.37,114.29,114.31,380800.0,114.32,114.37,114.29,114.31,380800.0
2009-11-24 13:20:00,114.31,114.31,114.25,114.28,99200.0,114.31,114.31,114.25,114.28,99200.0
2009-11-24 13:25:00,114.29,114.39,114.25,114.39,85200.0,114.29,114.39,114.25,114.39,85200.0
2009-11-24 13:30:00,114.38,114.42,114.32,114.33,74100.0,114.38,114.42,114.32,114.33,74100.0
2009-11-24 13:35:00,114.33,114.34,114.29,114.31,29500.0,114.33,114.34,114.29,114.31,29500.0
2009-11-24 13:40:00,114.3,114.31,114.2,114.23,151500.0,114.3,114.31,114.2,114.23,151500.0
2009-11-24 13:45:00,114.23,114.35,114.23,114.31,96100.0,114.23,114.35,114.23,114.31,96100.0
2009-11-24 13:50:00,114.31,114.33,114.24,114.25,56800.0,114.31,114.33,114.24,114.25,56800.0
2009-11-24 13:55:00,114.25,114.27,114.13,114.26,93600.0,114.25,114.27,114.13,114.26,93600.0
2009-11-24 14:00:00,114.25,114.38,114.16,114.28,258600.0,114.25,114.38,114.16,114.28,258600.0
2009-11-24 14:05:00,114.25,114.43,114.25,114.33,196200.0,114.25,114.43,114.25,114.33,196200.0
2009-11-24 14:10:00,114.34,114.4,114.33,114.37,143500.0,114.34,114.4,114.33,114.37,143500.0
2009-11-24 14:15:00,114.37,114.41,114.33,114.37,111900.0,114.37,114.41,114.33,114.37,111900.0
2009-11-24 14:20:00,114.37,114.39,114.29,114.37,197700.0,114.37,114.39,114.29,114.37,197700.0
2009-11-24 14:25:00,114.37,114.43,114.34,114.35,113900.0,114.37,114.43,114.34,114.35,113900.0
2009-11-24 14:30:00,114.36,114.37,114.27,114.29,97900.0,114.36,114.37,114.27,114.29,97900.0
2009-11-24 14:35:00,114.29,114.38,114.25,114.35,125200.0,114.29,114.38,114.25,114.35,125200.0
2009-11-24 14:40:00,114.36,114.57,114.35,114.49,178400.0,114.36,114.57,114.35,114.49,178400.0
2009-11-24 14:45:00,114.52,114.63,114.48,114.63,141200.0,114.52,114.63,114.48,114.63,141200.0
2009-11-24 14:50:00,114.62,114.64,114.6,114.62,143700.0,114.62,114.64,114.6,114.62,143700.0
2009-11-24 14:55:00,114.61,114.69,114.61,114.67,163300.0,114.61,114.69,114.61,114.67,163300.0
2009-11-24 15:00:00,114.67,114.68,114.61,114.63,177600.0,114.67,114.68,114.61,114.63,177600.0
2009-11-24 15:05:00,114.62,114.66,114.61,114.62,152600.0,114.62,114.66,114.61,114.62,152600.0
2009-11-24 15:10:00,114.63,114.63,114.52,114.58,276000.0,114.63,114.63,114.52,114.58,276000.0
2009-11-24 15:15:00,114.57,114.6,114.47,114.48,200000.0,114.57,114.6,114.47,114.48,200000.0
2009-11-24 15:20:00,114.48,114.54,114.47,114.53,109500.0,114.48,114.54,114.47,114.53,109500.0
2009-11-24 15:25:00,114.53,114.59,114.52,114.59,227300.0,114.53,114.59,114.52,114.59,227300.0
2009-11-24 15:30:00,114.57,114.67,114.57,114.62,197600.0,114.57,114.67,114.57,114.62,197600.0
2009-11-24 15:35:00,114.62,114.65,114.6,114.64,217600.0,114.62,114.65,114.6,114.64,217600.0
2009-11-24 15:40:00,114.64,114.68,114.62,114.66,226900.0,114.64,114.68,114.62,114.66,226900.0
2009-11-24 15:45:00,114.66,114.73,114.66,114.72,180800.0,114.66,114.73,114.66,114.72,180800.0
2009-11-24 15:50:00,114.71,114.78,114.69,114.78,325400.0,114.71,114.78,114.69,114.78,325400.0
2009-11-24 15:55:00,114.78,114.81,114.71,114.72,892800.0,114.78,114.81,114.71,114.72,892800.0
2009-11-25 09:30:00,115.7,115.76,115.6,115.61,723100.0,115.7,115.76,115.6,115.61,723100.0
2009-11-25 09:35:00,115.61,115.74,115.6,115.72,491900.0,115.61,115.74,115.6,115.72,491900.0
2009-11-25 09:40:00,115.72,115.73,115.55,115.59,497800.0,115.72,115.73,115.55,115.59,497800.0
2009-11-25 09:45:00,115.59,115.67,115.56,115.62,263600.0,115.59,115.67,115.56,115.62,263600.0
2009-11-25 09:50:00,115.61,115.65,115.56,115.62,134400.0,115.61,115.65,115.56,115.62,134400.0
2009-11-25 09:55:00,115.61,115.74,115.54,115.73,615100.0,115.61,115.74,115.54,115.73,615100.0
2009-11-25 10:00:00,115.73,115.77,115.68,115.72,549000.0,115.73,115.77,115.68,115.72,549000.0
2009-11-25 10:05:00,115.72,115.75,115.65,115.71,215300.0,115.72,115.75,115.65,115.71,215300.0
2009-11-25 10:10:00,115.71,115.72,115.63,115.65,227600.0,115.71,115.72,115.63,115.65,227600.0
2009-11-25 10:15:00,115.65,115.71,115.57,115.71,178200.0,115.65,115.71,115.57,115.71,178200.0
2009-11-25 10:20:00,115.7,115.8,115.68,115.73,246400.0,115.7,115.8,115.68,115.73,246400.0
2009-11-25 10:25:00,115.73,115.77,115.71,115.75,182500.0,115.73,115.77,115.71,115.75,182500.0
2009-11-25 10:30:00,115.75,115.87,115.68,115.74,457600.0,115.75,115.87,115.68,115.74,457600.0
2009-11-25 10:35:00,115.75,115.75,115.65,115.68,224000.0,115.75,115.75,115.65,115.68,224000.0
2009-11-25 10:40:00,115.69,115.72,115.63,115.71,109300.0,115.69,115.72,115.63,115.71,109300.0
2009-11-25 10:45:00,115.73,115.77,115.66,115.69,161100.0,115.73,115.77,115.66,115.69,161100.0
2009-11-25 10:50:00,115.69,115.72,115.64,115.65,219700.0,115.69,115.72,115.64,115.65,219700.0
2009-11-25 10:55:00,115.65,115.68,115.53,115.54,378200.0,115.65,115.68,115.53,115.54,378200.0
2009-11-25 11:00:00,115.54,115.66,115.53,115.65,239400.0,115.54,115.66,115.53,115.65,239400.0
2009-11-25 11:05:00,115.66,115.79,115.65,115.76,212600.0,115.66,115.79,115.65,115.76,212600.0
2009-11-25 11:10:00,115.75,115.78,115.69,115.76,152400.0,115.75,115.78,115.69,115.76,152400.0
2009-11-25 11:15:00,115.77,115.86,115.75,115.85,235400.0,115.77,115.86,115.75,115.85,235400.0
2009-11-25 11:20:00,115.86,115.86,115.75,115.8,276100.0,115.86,115.86,115.75,115.8,276100.0
2009-11-25 11:25:00,115.8,115.97,115.8,115.97,381100.0,115.8,115.97,115.8,115.97,381100.0
2009-11-25 11:30:00,115.97,116.16,115.96,116.15,456100.0,115.97,116.16,115.96,116.15,456100.0
2009-11-25 11:35:00,116.14,116.25,115.76,116.19,1038200.0,116.14,116.25,115.76,116.19,1038200.0
2009-11-25 11:40:00,116.2,116.31,116.2,116.23,361500.0,116.2,116.31,116.2,116.23,361500.0
2009-11-25 11:45:00,116.22,116.28,116.17,116.27,371000.0,116.22,116.28,116.17,116.27,371000.0
2009-11-25 11:50:00,116.27,116.29,116.22,116.24,280400.0,116.27,116.29,116.22,116.24,280400.0
2009-11-25 11:55:00,116.23,116.27,116.2,116.25,200300.0,116.23,116.27,116.2,116.25,200300.0
2009-11-25 12:00:00,116.25,116.31,116.17,116.17,328100.0,116.25,116.31,116.17,116.17,328100.0
2009-11-25 12:05:00,116.18,116.2,116.09,116.12,206000.0,116.18,116.2,116.09,116.12,206000.0
2009-11-25 12:10:00,116.12,116.2,116.1,116.17,171200.0,116.12,116.2,116.1,116.17,171200.0
2009-11-25 12:15:00,116.17,116.23,116.15,116.19,172500.0,116.17,116.23,116.15,116.19,172500.0
2009-11-25 12:20:00,116.2,116.26,116.19,116.25,229400.0,116.2,116.26,116.19,116.25,229400.0
2009-11-25 12:25:00,116.24,116.33,116.21,116.29,192400.0,116.24,116.33,116.21,116.29,192400.0
2009-11-25 12:30:00,116.29,116.34,116.26,116.33,177600.0,116.29,116.34,116.26,116.33,177600.0
2009-11-25 12:35:00,116.32,116.39,116.3,116.34,228100.0,116.32,116.39,116.3,116.34,228100.0
2009-11-25 12:40:00,116.33,116.34,116.24,116.27,147800.0,116.33,116.34,116.24,116.27,147800.0
2009-11-25 12:45:00,116.27,116.34,116.27,116.31,83000.0,116.27,116.34,116.27,116.31,83000.0
2009-11-25 12:50:00,116.31,116.32,116.23,116.23,161600.0,116.31,116.32,116.23,116.23,161600.0
2009-11-25 12:55:00,116.23,116.24,116.21,116.23,74300.0,116.23,116.24,116.21,116.23,74300.0
2009-11-25 13:00:00,116.23,116.25,116.19,116.23,177900.0,116.23,116.25,116.19,116.23,177900.0
2009-11-25 13:05:00,116.23,116.39,116.23,116.34,188000.0,116.23,116.39,116.23,116.34,188000.0
2009-11-25 13:10:00,116.33,116.42,116.3,116.39,204900.0,116.33,116.42,116.3,116.39,204900.0
2009-11-25 13:15:00,116.38,116.45,116.2,116.35,498100.0,116.38,116.45,116.2,116.35,498100.0
2009-11-25 13:20:00,116.35,116.46,116.33,116.39,692400.0,116.35,116.46,116.33,116.39,692400.0
2009-11-25 13:25:00,116.39,116.47,116.32,116.36,893500.0,116.39,116.47,116.32,116.36,893500.0
2009-11-25 13:30:00,116.37,116.4,116.22,116.26,199400.0,116.37,116.4,116.22,116.26,199400.0
2009-11-25 13:35:00,116.25,116.27,116.2,116.21,94000.0,116.25,116.27,116.2,116.21,94000.0
2009-11-25 13:40:00,116.2,116.28,116.19,116.25,131100.0,116.2,116.28,116.19,116.25,131100.0
2009-11-25 13:45:00,116.26,116.3,116.25,116.28,218000.0,116.26,116.3,116.25,116.28,218000.0
2009-11-25 13:50:00,116.28,116.34,116.28,116.29,273000.0,116.28,116.34,116.28,116.29,273000.0
2009-11-25 13:55:00,116.29,116.37,116.28,116.37,139500.0,116.29,116.37,116.28,116.37,139500.0
2009-11-25 14:00:00,116.37,116.43,116.34,116.39,185600.0,116.37,116.43,116.34,116.39,185600.0
2009-11-25 14:05:00,116.38,116.4,116.34,116.34,99800.0,116.38,116.4,116.34,116.34,99800.0
2009-11-25 14:10:00,116.34,116.38,116.34,116.37,74800.0,116.34,116.38,116.34,116.37,74800.0
2009-11-25 14:15:00,116.38,116.41,116.37,116.4,77700.0,116.38,116.41,116.37,116.4,77700.0
2009-11-25 14:20:00,116.41,116.52,116.04,116.51,336700.0,116.41,116.52,116.04,116.51,336700.0
2009-11-25 14:25:00,116.51,116.52,116.47,116.51,142900.0,116.51,116.52,116.47,116.51,142900.0
2009-11-25 14:30:00,116.5,116.52,116.47,116.48,236000.0,116.5,116.52,116.47,116.48,236000.0
2009-11-25 14:35:00,116.48,116.49,116.4,116.41,231100.0,116.48,116.49,116.4,116.41,231100.0
2009-11-25 14:40:00,116.41,116.46,116.4,116.46,198600.0,116.41,116.46,116.4,116.46,198600.0
2009-11-25 14:45:00,116.45,116.53,116.42,116.47,181100.0,116.45,116.53,116.42,116.47,181100.0
2009-11-25 14:50:00,116.47,116.61,116.46,116.6,351700.0,116.47,116.61,116.46,116.6,351700.0
2009-11-25 14:55:00,116.6,116.6,116.51,116.55,265600.0,116.6,116.6,116.51,116.55,265600.0
2009-11-25 15:00:00,116.55,116.65,116.53,116.64,478200.0,116.55,116.65,116.53,116.64,478200.0
2009-11-25 15:05:00,116.63,116.64,116.57,116.59,101300.0,116.63,116.64,116.57,116.59,101300.0
2009-11-25 15:10:00,116.6,116.64,116.55,116.63,145300.0,116.6,116.64,116.55,116.63,145300.0
2009-11-25 15:15:00,116.63,116.66,116.6,116.65,205500.0,116.63,116.66,116.6,116.65,205500.0
2009-11-25 15:20:00,116.66,116.69,116.65,116.68,237300.0,116.66,116.69,116.65,116.68,237300.0
2009-11-25 15:25:00,116.68,116.73,116.67,116.67,346000.0,116.68,116.73,116.67,116.67,346000.0
2009-11-25 15:30:00,116.67,116.74,116.67,116.72,145500.0,116.67,116.74,116.67,116.72,145500.0
2009-11-25 15:35:00,116.72,116.74,116.67,116.69,286300.0,116.72,116.74,116.67,116.69,286300.0
2009-11-25 15:40:00,116.68,116.76,116.68,116.71,408100.0,116.68,116.76,116.68,116.71,408100.0
2009-11-25 15:45:00,116.72,116.88,116.71,116.86,447800.0,116.72,116.88,116.71,116.86,447800.0
2009-11-25 15:50:00,116.86,116.87,116.77,116.79,446500.0,116.86,116.87,116.77,116.79,446500.0
2009-11-25 15:55:00,116.8,116.8,116.58,116.61,785000.0,116.8,116.8,116.58,116.61,785000.0
2009-11-27 09:30:00,113.17,113.77,113.02,113.73,2274100.0,113.17,113.77,113.02,113.73,2274100.0
2009-11-27 09:35:00,113.73,113.74,113.43,113.52,846300.0,113.73,113.74,113.43,113.52,846300.0
2009-11-27 09:40:00,113.52,113.76,113.46,113.75,489200.0,113.52,113.76,113.46,113.75,489200.0
2009-11-27 09:45:00,113.77,113.84,113.56,113.62,637600.0,113.77,113.84,113.56,113.62,637600.0
2009-11-27 09:50:00,113.62,113.76,113.57,113.75,317900.0,113.62,113.76,113.57,113.75,317900.0
2009-11-27 09:55:00,113.76,114.14,113.69,114.12,1022300.0,113.76,114.14,113.69,114.12,1022300.0
2009-11-27 10:00:00,114.12,114.41,114.1,114.28,698500.0,114.12,114.41,114.1,114.28,698500.0
2009-11-27 10:05:00,114.28,114.32,114.1,114.24,544900.0,114.28,114.32,114.1,114.24,544900.0
2009-11-27 10:10:00,114.23,114.79,114.21,114.72,471200.0,114.23,114.79,114.21,114.72,471200.0
2009-11-27 10:15:00,114.72,114.88,114.52,114.75,565900.0,114.72,114.88,114.52,114.75,565900.0
2009-11-27 10:20:00,114.75,114.98,114.66,114.74,487700.0,114.75,114.98,114.66,114.74,487700.0
2009-11-27 10:25:00,114.73,114.88,114.67,114.82,499900.0,114.73,114.88,114.67,114.82,499900.0
2009-11-27 10:30:00,114.82,114.82,114.5,114.62,895500.0,114.82,114.82,114.5,114.62,895500.0
2009-11-27 10:35:00,114.62,114.88,114.62,114.84,908100.0,114.62,114.88,114.62,114.84,908100.0
2009-11-27 10:40:00,114.83,115.22,114.69,115.21,529600.0,114.83,115.22,114.69,115.21,529600.0
2009-11-27 10:45:00,115.21,115.28,115.11,115.24,383500.0,115.21,115.28,115.11,115.24,383500.0
2009-11-27 10:50:00,115.23,115.5,115.19,115.38,444500.0,115.23,115.5,115.19,115.38,444500.0
2009-11-27 10:55:00,115.38,115.41,115.14,115.33,385800.0,115.38,115.41,115.14,115.33,385800.0
2009-11-27 11:00:00,115.32,115.74,115.31,115.62,449600.0,115.32,115.74,115.31,115.62,449600.0
2009-11-27 11:05:00,115.62,115.81,115.6,115.7,253100.0,115.62,115.81,115.6,115.7,253100.0
2009-11-27 11:10:00,115.71,115.74,115.21,115.34,523000.0,115.71,115.74,115.21,115.34,523000.0
2009-11-27 11:15:00,115.34,115.68,115.34,115.54,318700.0,115.34,115.68,115.34,115.54,318700.0
2009-11-27 11:20:00,115.53,115.56,115.24,115.38,302600.0,115.53,115.56,115.24,115.38,302600.0
2009-11-27 11:25:00,115.37,115.43,115.23,115.38,287900.0,115.37,115.43,115.23,115.38,287900.0
2009-11-27 11:30:00,115.39,115.44,115.21,115.31,241000.0,115.39,115.44,115.21,115.31,241000.0
2009-11-27 11:35:00,115.36,115.59,115.35,115.54,210900.0,115.36,115.59,115.35,115.54,210900.0
2009-11-27 11:40:00,115.56,115.7,115.5,115.63,330300.0,115.56,115.7,115.5,115.63,330300.0
2009-11-27 11:45:00,115.62,115.62,115.42,115.49,182900.0,115.62,115.62,115.42,115.49,182900.0
2009-11-27 11:50:00,115.51,115.64,115.49,115.63,91700.0,115.51,115.64,115.49,115.63,91700.0
2009-11-27 11:55:00,115.63,115.65,115.43,115.47,105400.0,115.63,115.65,115.43,115.47,105400.0
2009-11-27 12:00:00,115.47,115.49,115.28,115.28,237800.0,115.47,115.49,115.28,115.28,237800.0
2009-11-27 12:05:00,115.28,115.38,115.14,115.37,281800.0,115.28,115.38,115.14,115.37,281800.0
2009-11-27 12:10:00,115.36,115.4,115.31,115.37,154100.0,115.36,115.4,115.31,115.37,154100.0
2009-11-27 12:15:00,115.37,115.42,115.22,115.24,137300.0,115.37,115.42,115.22,115.24,137300.0
2009-11-27 12:20:00,115.22,115.25,115.19,115.22,112400.0,115.22,115.25,115.19,115.22,112400.0
2009-11-27 12:25:00,115.22,115.22,115.0,115.19,401700.0,115.22,115.22,115.0,115.19,401700.0
2009-11-27 12:30:00,115.19,115.34,115.17,115.22,292800.0,115.19,115.34,115.17,115.22,292800.0
2009-11-27 12:35:00,115.23,115.38,115.19,115.33,198400.0,115.23,115.38,115.19,115.33,198400.0
2009-11-27 12:40:00,115.33,115.33,115.23,115.32,192000.0,115.33,115.33,115.23,115.32,192000.0
2009-11-27 12:45:00,115.32,115.48,115.24,115.46,196500.0,115.32,115.48,115.24,115.46,196500.0
2009-11-27 12:50:00,115.46,115.47,115.3,115.33,269200.0,115.46,115.47,115.3,115.33,269200.0
2009-11-27 12:55:00,115.33,115.33,115.02,115.06,482200.0,115.33,115.33,115.02,115.06,482200.0
2009-11-27 13:00:00,115.06,115.09,114.88,114.9,43700.0,115.06,115.09,114.88,114.9,43700.0
2009-11-27 13:05:00,114.57,114.9,114.57,114.8,27700.0,114.57,114.9,114.57,114.8,27700.0
2009-11-27 13:10:00,114.92,115.0,114.92,115.0,48700.0,114.92,115.0,114.92,115.0,48700.0
2009-11-27 13:15:00,115.0,115.05,114.99,115.0,4900.0,115.0,115.05,114.99,115.0,4900.0
2009-11-27 13:20:00,115.0,115.01,114.79,114.8,2600.0,115.0,115.01,114.79,114.8,2600.0
2009-11-27 13:25:00,114.8,115.03,114.8,115.03,6000.0,114.8,115.03,114.8,115.03,6000.0
2009-11-27 13:30:00,114.99,115.0,114.86,115.0,1800.0,114.99,115.0,114.86,115.0,1800.0
2009-11-27 13:35:00,114.99,115.05,114.99,115.05,12800.0,114.99,115.05,114.99,115.05,12800.0
2009-11-27 13:40:00,115.07,115.35,115.07,115.3,8500.0,115.07,115.35,115.07,115.3,8500.0
2009-11-27 13:45:00,115.28,115.3,115.2,115.2,1300.0,115.28,115.3,115.2,115.2,1300.0
2009-11-27 13:50:00,115.05,115.05,115.05,115.05,500.0,115.05,115.05,115.05,115.05,500.0
2009-11-27 13:55:00,115.05,115.05,115.05,115.05,600.0,115.05,115.05,115.05,115.05,600.0
2009-11-27 14:00:00,115.05,115.05,115.05,115.05,1100.0,115.05,115.05,115.05,115.05,1100.0
2009-11-27 14:05:00,115.05,115.05,115.05,115.05,1100.0,115.05,115.05,115.05,115.05,1100.0
2009-11-27 14:10:00,115.05,115.05,115.02,115.02,500.0,115.05,115.05,115.02,115.02,500.0
2009-11-27 14:15:00,114.96,114.96,114.85,114.95,800.0,114.96,114.96,114.85,114.95,800.0
2009-11-27 14:20:00,114.95,114.95,114.95,114.95,0.0,114.95,114.95,114.95,114.95,0.0
2009-11-27 14:25:00,114.95,114.95,114.95,114.95,0.0,114.95,114.95,114.95,114.95,0.0
2009-11-27 14:30:00,114.95,114.95,114.95,114.95,0.0,114.95,114.95,114.95,114.95,0.0
2009-11-27 14:35:00,114.95,114.95,114.95,114.95,0.0,114.95,114.95,114.95,114.95,0.0
2009-11-27 14:40:00,114.91,114.91,114.91,114.91,200.0,114.91,114.91,114.91,114.91,200.0
2009-11-27 14:45:00,114.91,114.91,114.85,114.85,1000.0,114.91,114.91,114.85,114.85,1000.0
2009-11-27 14:50:00,114.9,114.9,114.9,114.9,400.0,114.9,114.9,114.9,114.9,400.0
2009-11-27 14:55:00,114.9,114.9,114.9,114.9,0.0,114.9,114.9,114.9,114.9,0.0
2009-11-27 15:00:00,114.85,114.9,114.85,114.9,1900.0,114.85,114.9,114.85,114.9,1900.0
2009-11-27 15:05:00,114.9,114.9,114.9,114.9,400.0,114.9,114.9,114.9,114.9,400.0
2009-11-27 15:10:00,114.85,114.85,114.85,114.85,200.0,114.85,114.85,114.85,114.85,200.0
2009-11-27 15:15:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:20:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:25:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:30:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:35:00,114.85,114.85,114.85,114.85,100.0,114.85,114.85,114.85,114.85,100.0
2009-11-27 15:40:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:45:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:50:00,114.85,114.85,114.85,114.85,0.0,114.85,114.85,114.85,114.85,0.0
2009-11-27 15:55:00,114.85,114.85,114.85,114.85,100.0,114.85,114.85,114.85,114.85,100.0
2009-11-30 09:30:00,114.48,114.57,114.27,114.36,565500.0,114.48,114.57,114.27,114.36,565500.0
2009-11-30 09:35:00,114.37,114.67,114.36,114.52,458600.0,114.37,114.67,114.36,114.52,458600.0
2009-11-30 09:40:00,114.51,114.67,114.39,114.63,329700.0,114.51,114.67,114.39,114.63,329700.0
2009-11-30 09:45:00,114.63,114.87,114.61,114.73,447500.0,114.63,114.87,114.61,114.73,447500.0
2009-11-30 09:50:00,114.73,114.76,114.6,114.71,159500.0,114.73,114.76,114.6,114.71,159500.0
2009-11-30 09:55:00,114.72,114.98,114.72,114.9,401200.0,114.72,114.98,114.72,114.9,401200.0
2009-11-30 10:00:00,114.91,115.13,114.9,115.11,217200.0,114.91,115.13,114.9,115.11,217200.0
2009-11-30 10:05:00,115.1,115.29,115.1,115.27,524700.0,115.1,115.29,115.1,115.27,524700.0
2009-11-30 10:10:00,115.27,115.4,115.21,115.32,185200.0,115.27,115.4,115.21,115.32,185200.0
2009-11-30 10:15:00,115.32,115.4,115.27,115.3,190600.0,115.32,115.4,115.27,115.3,190600.0
2009-11-30 10:20:00,115.29,115.32,115.21,115.25,162100.0,115.29,115.32,115.21,115.25,162100.0
2009-11-30 10:25:00,115.25,115.41,115.23,115.38,186500.0,115.25,115.41,115.23,115.38,186500.0
2009-11-30 10:30:00,115.39,115.46,115.32,115.34,221500.0,115.39,115.46,115.32,115.34,221500.0
2009-11-30 10:35:00,115.33,115.39,115.25,115.27,230200.0,115.33,115.39,115.25,115.27,230200.0
2009-11-30 10:40:00,115.26,115.33,115.13,115.16,190200.0,115.26,115.33,115.13,115.16,190200.0
2009-11-30 10:45:00,115.16,115.28,115.08,115.18,222800.0,115.16,115.28,115.08,115.18,222800.0
2009-11-30 10:50:00,115.19,115.23,115.16,115.22,110600.0,115.19,115.23,115.16,115.22,110600.0
2009-11-30 10:55:00,115.22,115.24,115.06,115.18,204600.0,115.22,115.24,115.06,115.18,204600.0
2009-11-30 11:00:00,115.19,115.2,114.87,115.04,363700.0,115.19,115.2,114.87,115.04,363700.0
2009-11-30 11:05:00,115.04,115.06,114.94,115.03,225500.0,115.04,115.06,114.94,115.03,225500.0
2009-11-30 11:10:00,115.02,115.03,114.88,114.91,191000.0,115.02,115.03,114.88,114.91,191000.0
2009-11-30 11:15:00,114.91,115.0,114.86,114.95,214200.0,114.91,115.0,114.86,114.95,214200.0
2009-11-30 11:20:00,114.95,114.97,114.87,114.95,69100.0,114.95,114.97,114.87,114.95,69100.0
2009-11-30 11:25:00,114.95,114.96,114.86,114.88,83600.0,114.95,114.96,114.86,114.88,83600.0
2009-11-30 11:30:00,114.87,114.89,114.76,114.84,291200.0,114.87,114.89,114.76,114.84,291200.0
2009-11-30 11:35:00,114.86,114.98,114.8,114.95,135400.0,114.86,114.98,114.8,114.95,135400.0
2009-11-30 11:40:00,114.94,115.02,114.87,114.98,97000.0,114.94,115.02,114.87,114.98,97000.0
2009-11-30 11:45:00,115.0,115.03,114.88,114.88,102300.0,115.0,115.03,114.88,114.88,102300.0
2009-11-30 11:50:00,114.88,114.92,114.74,114.8,99000.0,114.88,114.92,114.74,114.8,99000.0
2009-11-30 11:55:00,114.79,114.93,114.74,114.92,78400.0,114.79,114.93,114.74,114.92,78400.0
2009-11-30 12:00:00,114.91,115.08,114.87,115.08,144900.0,114.91,115.08,114.87,115.08,144900.0
2009-11-30 12:05:00,115.08,115.19,114.96,115.14,118700.0,115.08,115.19,114.96,115.14,118700.0
2009-11-30 12:10:00,115.13,115.28,115.1,115.21,253500.0,115.13,115.28,115.1,115.21,253500.0
2009-11-30 12:15:00,115.22,115.38,115.22,115.35,145900.0,115.22,115.38,115.22,115.35,145900.0
2009-11-30 12:20:00,115.33,115.4,115.29,115.35,68100.0,115.33,115.4,115.29,115.35,68100.0
2009-11-30 12:25:00,115.35,115.35,115.2,115.25,58300.0,115.35,115.35,115.2,115.25,58300.0
2009-11-30 12:30:00,115.25,115.25,115.05,115.08,119200.0,115.25,115.25,115.05,115.08,119200.0
2009-11-30 12:35:00,115.08,115.16,114.9,115.16,244400.0,115.08,115.16,114.9,115.16,244400.0
2009-11-30 12:40:00,115.17,115.21,115.09,115.12,89100.0,115.17,115.21,115.09,115.12,89100.0
2009-11-30 12:45:00,115.13,115.25,115.09,115.17,125400.0,115.13,115.25,115.09,115.17,125400.0
2009-11-30 12:50:00,115.17,115.17,115.04,115.07,86900.0,115.17,115.17,115.04,115.07,86900.0
2009-11-30 12:55:00,115.09,115.09,115.0,115.02,85500.0,115.09,115.09,115.0,115.02,85500.0
2009-11-30 13:00:00,115.01,115.25,115.01,115.24,122200.0,115.01,115.25,115.01,115.24,122200.0
2009-11-30 13:05:00,115.25,115.29,115.16,115.26,109300.0,115.25,115.29,115.16,115.26,109300.0
2009-11-30 13:10:00,115.25,115.33,115.23,115.24,61200.0,115.25,115.33,115.23,115.24,61200.0
2009-11-30 13:15:00,115.25,115.5,115.22,115.5,203900.0,115.25,115.5,115.22,115.5,203900.0
2009-11-30 13:20:00,115.5,115.55,115.47,115.54,110100.0,115.5,115.55,115.47,115.54,110100.0
2009-11-30 13:25:00,115.54,115.89,115.52,115.8,216700.0,115.54,115.89,115.52,115.8,216700.0
2009-11-30 13:30:00,115.81,115.85,115.63,115.66,145300.0,115.81,115.85,115.63,115.66,145300.0
2009-11-30 13:35:00,115.66,115.69,115.63,115.64,219700.0,115.66,115.69,115.63,115.64,219700.0
2009-11-30 13:40:00,115.64,115.66,115.54,115.57,76000.0,115.64,115.66,115.54,115.57,76000.0
2009-11-30 13:45:00,115.57,115.58,115.42,115.52,118200.0,115.57,115.58,115.42,115.52,118200.0
2009-11-30 13:50:00,115.53,115.67,115.28,115.56,136300.0,115.53,115.67,115.28,115.56,136300.0
2009-11-30 13:55:00,115.55,115.66,115.52,115.6,190900.0,115.55,115.66,115.52,115.6,190900.0
2009-11-30 14:00:00,115.61,115.62,115.4,115.5,134500.0,115.61,115.62,115.4,115.5,134500.0
2009-11-30 14:05:00,115.5,115.54,115.43,115.46,49200.0,115.5,115.54,115.43,115.46,49200.0
2009-11-30 14:10:00,115.46,115.51,115.45,115.48,46100.0,115.46,115.51,115.45,115.48,46100.0
2009-11-30 14:15:00,115.47,115.61,115.44,115.58,85900.0,115.47,115.61,115.44,115.58,85900.0
2009-11-30 14:20:00,115.58,115.59,115.36,115.41,102100.0,115.58,115.59,115.36,115.41,102100.0
2009-11-30 14:25:00,115.39,115.41,115.28,115.36,151600.0,115.39,115.41,115.28,115.36,151600.0
2009-11-30 14:30:00,115.35,115.39,115.33,115.37,58700.0,115.35,115.39,115.33,115.37,58700.0
2009-11-30 14:35:00,115.36,115.39,115.32,115.32,52200.0,115.36,115.39,115.32,115.32,52200.0
2009-11-30 14:40:00,115.31,115.53,115.28,115.41,260500.0,115.31,115.53,115.28,115.41,260500.0
2009-11-30 14:45:00,115.41,115.53,115.38,115.47,241700.0,115.41,115.53,115.38,115.47,241700.0
2009-11-30 14:50:00,115.46,115.46,115.33,115.34,74600.0,115.46,115.46,115.33,115.34,74600.0
2009-11-30 14:55:00,115.35,115.36,115.29,115.33,110300.0,115.35,115.36,115.29,115.33,110300.0
2009-11-30 15:00:00,115.35,115.35,115.31,115.34,48600.0,115.35,115.35,115.31,115.34,48600.0
2009-11-30 15:05:00,115.34,115.44,115.32,115.43,84100.0,115.34,115.44,115.32,115.43,84100.0
2009-11-30 15:10:00,115.43,115.47,115.4,115.46,122800.0,115.43,115.47,115.4,115.46,122800.0
2009-11-30 15:15:00,115.45,115.64,115.44,115.58,97600.0,115.45,115.64,115.44,115.58,97600.0
2009-11-30 15:20:00,115.59,115.68,115.59,115.65,173600.0,115.59,115.68,115.59,115.65,173600.0
2009-11-30 15:25:00,115.65,115.71,115.61,115.66,170700.0,115.65,115.71,115.61,115.66,170700.0
2009-11-30 15:30:00,115.66,115.71,115.64,115.69,130100.0,115.66,115.71,115.64,115.69,130100.0
2009-11-30 15:35:00,115.7,115.73,115.68,115.7,128900.0,115.7,115.73,115.68,115.7,128900.0
2009-11-30 15:40:00,115.69,115.7,115.6,115.61,199900.0,115.69,115.7,115.6,115.61,199900.0
2009-11-30 15:45:00,115.61,115.67,115.59,115.66,206400.0,115.61,115.67,115.59,115.66,206400.0
2009-11-30 15:50:00,115.66,115.7,115.64,115.68,196500.0,115.66,115.7,115.64,115.68,196500.0
2009-11-30 15:55:00,115.69,115.74,115.63,115.64,713800.0,115.69,115.74,115.63,115.64,713800.0
2009-12-01 09:30:00,117.29,117.36,117.11,117.15,923500.0,117.29,117.36,117.11,117.15,923500.0
2009-12-01 09:35:00,117.15,117.21,117.08,117.2,354400.0,117.15,117.21,117.08,117.2,354400.0
2009-12-01 09:40:00,117.19,117.25,117.15,117.18,437100.0,117.19,117.25,117.15,117.18,437100.0
2009-12-01 09:45:00,117.18,117.25,117.07,117.08,510600.0,117.18,117.25,117.07,117.08,510600.0
2009-12-01 09:50:00,117.09,117.09,116.88,116.96,675500.0,117.09,117.09,116.88,116.96,675500.0
2009-12-01 09:55:00,116.96,117.03,116.93,116.98,381900.0,116.96,117.03,116.93,116.98,381900.0
2009-12-01 10:00:00,116.99,117.03,116.82,116.97,611700.0,116.99,117.03,116.82,116.97,611700.0
2009-12-01 10:05:00,116.98,117.02,116.78,116.89,332200.0,116.98,117.02,116.78,116.89,332200.0
2009-12-01 10:10:00,116.89,117.1,116.82,117.04,498600.0,116.89,117.1,116.82,117.04,498600.0
2009-12-01 10:15:00,117.05,117.05,116.9,116.95,227400.0,117.05,117.05,116.9,116.95,227400.0
2009-12-01 10:20:00,116.99,117.05,116.88,117.02,209900.0,116.99,117.05,116.88,117.02,209900.0
2009-12-01 10:25:00,117.02,117.13,116.98,117.12,371800.0,117.02,117.13,116.98,117.12,371800.0
2009-12-01 10:30:00,117.11,117.25,117.1,117.17,485600.0,117.11,117.25,117.1,117.17,485600.0
2009-12-01 10:35:00,117.17,117.23,117.09,117.14,189400.0,117.17,117.23,117.09,117.14,189400.0
2009-12-01 10:40:00,117.16,117.17,117.06,117.1,182100.0,117.16,117.17,117.06,117.1,182100.0
2009-12-01 10:45:00,117.11,117.11,116.98,117.07,188600.0,117.11,117.11,116.98,117.07,188600.0
2009-12-01 10:50:00,117.06,117.11,117.0,117.1,157800.0,117.06,117.11,117.0,117.1,157800.0
2009-12-01 10:55:00,117.11,117.34,117.06,117.33,372600.0,117.11,117.34,117.06,117.33,372600.0
2009-12-01 11:00:00,117.32,117.4,117.29,117.32,245300.0,117.32,117.4,117.29,117.32,245300.0
2009-12-01 11:05:00,117.31,117.4,117.28,117.33,282900.0,117.31,117.4,117.28,117.33,282900.0
2009-12-01 11:10:00,117.32,117.36,117.27,117.33,159800.0,117.32,117.36,117.27,117.33,159800.0
2009-12-01 11:15:00,117.32,117.49,117.28,117.45,335100.0,117.32,117.49,117.28,117.45,335100.0
2009-12-01 11:20:00,117.45,117.93,117.45,117.64,924300.0,117.45,117.93,117.45,117.64,924300.0
2009-12-01 11:25:00,117.63,117.75,117.52,117.61,664800.0,117.63,117.75,117.52,117.61,664800.0
2009-12-01 11:30:00,117.6,117.63,117.32,117.63,529200.0,117.6,117.63,117.32,117.63,529200.0
2009-12-01 11:35:00,117.62,117.81,117.1,117.74,1455200.0,117.62,117.81,117.1,117.74,1455200.0
2009-12-01 11:40:00,117.74,117.75,117.32,117.51,480100.0,117.74,117.75,117.32,117.51,480100.0
2009-12-01 11:45:00,117.51,117.53,117.4,117.41,277100.0,117.51,117.53,117.4,117.41,277100.0
2009-12-01 11:50:00,117.41,117.6,117.38,117.5,246200.0,117.41,117.6,117.38,117.5,246200.0
2009-12-01 11:55:00,117.52,117.55,117.43,117.52,170900.0,117.52,117.55,117.43,117.52,170900.0
2009-12-01 12:00:00,117.51,117.56,117.44,117.54,207600.0,117.51,117.56,117.44,117.54,207600.0
2009-12-01 12:05:00,117.51,117.65,117.51,117.63,225300.0,117.51,117.65,117.51,117.63,225300.0
2009-12-01 12:10:00,117.64,117.7,117.6,117.6,166900.0,117.64,117.7,117.6,117.6,166900.0
2009-12-01 12:15:00,117.59,117.63,117.54,117.58,145800.0,117.59,117.63,117.54,117.58,145800.0
2009-12-01 12:20:00,117.59,117.62,117.48,117.55,185100.0,117.59,117.62,117.48,117.55,185100.0
2009-12-01 12:25:00,117.54,117.54,117.38,117.41,179700.0,117.54,117.54,117.38,117.41,179700.0
2009-12-01 12:30:00,117.42,117.46,117.38,117.4,167900.0,117.42,117.46,117.38,117.4,167900.0
2009-12-01 12:35:00,117.4,117.53,117.4,117.44,229300.0,117.4,117.53,117.4,117.44,229300.0
2009-12-01 12:40:00,117.46,117.65,117.31,117.35,527600.0,117.46,117.65,117.31,117.35,527600.0
2009-12-01 12:45:00,117.36,117.5,117.35,117.49,171300.0,117.36,117.5,117.35,117.49,171300.0
2009-12-01 12:50:00,117.49,117.54,117.44,117.44,118800.0,117.49,117.54,117.44,117.44,118800.0
2009-12-01 12:55:00,117.44,117.49,117.37,117.38,171300.0,117.44,117.49,117.37,117.38,171300.0
2009-12-01 13:00:00,117.38,117.43,117.33,117.42,190100.0,117.38,117.43,117.33,117.42,190100.0
2009-12-01 13:05:00,117.42,117.5,117.41,117.46,134900.0,117.42,117.5,117.41,117.46,134900.0
2009-12-01 13:10:00,117.46,117.59,117.46,117.59,137300.0,117.46,117.59,117.46,117.59,137300.0
2009-12-01 13:15:00,117.58,117.6,117.5,117.56,167200.0,117.58,117.6,117.5,117.56,167200.0
2009-12-01 13:20:00,117.55,117.62,117.45,117.58,214300.0,117.55,117.62,117.45,117.58,214300.0
2009-12-01 13:25:00,117.58,117.58,117.51,117.54,211200.0,117.58,117.58,117.51,117.54,211200.0
2009-12-01 13:30:00,117.55,117.64,117.54,117.55,100500.0,117.55,117.64,117.54,117.55,100500.0
2009-12-01 13:35:00,117.55,117.66,117.54,117.63,82000.0,117.55,117.66,117.54,117.63,82000.0
2009-12-01 13:40:00,117.63,117.68,117.61,117.61,109500.0,117.63,117.68,117.61,117.61,109500.0
2009-12-01 13:45:00,117.61,117.62,117.55,117.6,92600.0,117.61,117.62,117.55,117.6,92600.0
2009-12-01 13:50:00,117.61,117.65,117.55,117.55,283400.0,117.61,117.65,117.55,117.55,283400.0
2009-12-01 13:55:00,117.56,117.56,117.31,117.32,225600.0,117.56,117.56,117.31,117.32,225600.0
2009-12-01 14:00:00,117.33,117.42,117.33,117.41,110400.0,117.33,117.42,117.33,117.41,110400.0
2009-12-01 14:05:00,117.41,117.46,117.37,117.37,130700.0,117.41,117.46,117.37,117.37,130700.0
2009-12-01 14:10:00,117.36,117.44,117.35,117.36,107600.0,117.36,117.44,117.35,117.36,107600.0
2009-12-01 14:15:00,117.36,117.48,117.34,117.41,118400.0,117.36,117.48,117.34,117.41,118400.0
2009-12-01 14:20:00,117.41,117.46,117.38,117.44,77300.0,117.41,117.46,117.38,117.44,77300.0
2009-12-01 14:25:00,117.44,117.55,117.4,117.55,170900.0,117.44,117.55,117.4,117.55,170900.0
2009-12-01 14:30:00,117.55,117.58,117.52,117.54,179100.0,117.55,117.58,117.52,117.54,179100.0
2009-12-01 14:35:00,117.54,117.55,117.51,117.55,92700.0,117.54,117.55,117.51,117.55,92700.0
2009-12-01 14:40:00,117.55,117.66,117.54,117.58,201600.0,117.55,117.66,117.54,117.58,201600.0
2009-12-01 14:45:00,117.58,117.64,117.57,117.63,284500.0,117.58,117.64,117.57,117.63,284500.0
2009-12-01 14:50:00,117.62,117.64,117.49,117.51,236200.0,117.62,117.64,117.49,117.51,236200.0
2009-12-01 14:55:00,117.51,117.52,117.45,117.46,168700.0,117.51,117.52,117.45,117.46,168700.0
2009-12-01 15:00:00,117.46,117.5,117.44,117.5,106300.0,117.46,117.5,117.44,117.5,106300.0
2009-12-01 15:05:00,117.5,117.5,117.37,117.43,193000.0,117.5,117.5,117.37,117.43,193000.0
2009-12-01 15:10:00,117.43,117.45,117.39,117.39,184200.0,117.43,117.45,117.39,117.39,184200.0
2009-12-01 15:15:00,117.4,117.43,117.38,117.42,117200.0,117.4,117.43,117.38,117.42,117200.0
2009-12-01 15:20:00,117.41,117.44,117.33,117.35,283400.0,117.41,117.44,117.33,117.35,283400.0
2009-12-01 15:25:00,117.35,117.4,117.28,117.34,332200.0,117.35,117.4,117.28,117.34,332200.0
2009-12-01 15:30:00,117.35,117.35,117.18,117.21,270800.0,117.35,117.35,117.18,117.21,270800.0
2009-12-01 15:35:00,117.21,117.24,117.16,117.24,274400.0,117.21,117.24,117.16,117.24,274400.0
2009-12-01 15:40:00,117.23,117.31,117.21,117.3,335700.0,117.23,117.31,117.21,117.3,335700.0
2009-12-01 15:45:00,117.3,117.38,117.3,117.35,319900.0,117.3,117.38,117.3,117.35,319900.0
2009-12-01 15:50:00,117.35,117.35,117.24,117.24,320700.0,117.35,117.35,117.24,117.24,320700.0
2009-12-01 15:55:00,117.24,117.42,117.23,117.4,733400.0,117.24,117.42,117.23,117.4,733400.0
2009-12-02 09:30:00,118.75,118.96,118.73,118.9,1187200.0,118.75,118.96,118.73,118.9,1187200.0
2009-12-02 09:35:00,118.89,118.91,118.76,118.83,605700.0,118.89,118.91,118.76,118.83,605700.0
2009-12-02 09:40:00,118.82,118.9,118.74,118.76,494900.0,118.82,118.9,118.74,118.76,494900.0
2009-12-02 09:45:00,118.74,118.89,118.7,118.89,491600.0,118.74,118.89,118.7,118.89,491600.0
2009-12-02 09:50:00,118.88,119.05,118.86,119.0,766200.0,118.88,119.05,118.86,119.0,766200.0
2009-12-02 09:55:00,119.0,119.05,118.84,118.91,456000.0,119.0,119.05,118.84,118.91,456000.0
2009-12-02 10:00:00,118.92,118.99,118.81,118.89,322200.0,118.92,118.99,118.81,118.89,322200.0
2009-12-02 10:05:00,118.89,118.96,118.86,118.91,461900.0,118.89,118.96,118.86,118.91,461900.0
2009-12-02 10:10:00,118.92,119.08,118.91,119.07,468900.0,118.92,119.08,118.91,119.07,468900.0
2009-12-02 10:15:00,119.07,119.27,119.0,119.19,797000.0,119.07,119.27,119.0,119.19,797000.0
2009-12-02 10:20:00,119.19,119.21,118.96,119.01,485100.0,119.19,119.21,118.96,119.01,485100.0
2009-12-02 10:25:00,119.01,119.23,119.01,119.15,352300.0,119.01,119.23,119.01,119.15,352300.0
2009-12-02 10:30:00,119.15,119.15,118.86,118.99,571900.0,119.15,119.15,118.86,118.99,571900.0
2009-12-02 10:35:00,119.0,119.12,118.95,119.09,345500.0,119.0,119.12,118.95,119.09,345500.0
2009-12-02 10:40:00,119.11,119.2,119.0,119.03,396300.0,119.11,119.2,119.0,119.03,396300.0
2009-12-02 10:45:00,119.04,119.11,118.85,119.0,741800.0,119.04,119.11,118.85,119.0,741800.0
2009-12-02 10:50:00,119.0,119.04,118.96,118.98,446500.0,119.0,119.04,118.96,118.98,446500.0
2009-12-02 10:55:00,118.97,118.99,118.8,118.82,659000.0,118.97,118.99,118.8,118.82,659000.0
2009-12-02 11:00:00,118.82,118.83,118.4,118.5,1156800.0,118.82,118.83,118.4,118.5,1156800.0
2009-12-02 11:05:00,118.5,118.62,118.44,118.57,611700.0,118.5,118.62,118.44,118.57,611700.0
2009-12-02 11:10:00,118.56,119.1,118.41,118.41,626800.0,118.56,119.1,118.41,118.41,626800.0
2009-12-02 11:15:00,118.4,118.75,118.31,118.39,485500.0,118.4,118.75,118.31,118.39,485500.0
2009-12-02 11:20:00,118.41,118.53,118.37,118.46,469400.0,118.41,118.53,118.37,118.46,469400.0
2009-12-02 11:25:00,118.45,118.67,118.39,118.6,401400.0,118.45,118.67,118.39,118.6,401400.0
2009-12-02 11:30:00,118.62,118.74,118.53,118.64,317600.0,118.62,118.74,118.53,118.64,317600.0
2009-12-02 11:35:00,118.64,118.69,118.4,118.64,185500.0,118.64,118.69,118.4,118.64,185500.0
2009-12-02 11:40:00,118.64,118.65,118.54,118.63,181300.0,118.64,118.65,118.54,118.63,181300.0
2009-12-02 11:45:00,118.64,118.73,118.5,118.65,828500.0,118.64,118.73,118.5,118.65,828500.0
2009-12-02 11:50:00,118.65,118.69,118.56,118.56,625700.0,118.65,118.69,118.56,118.56,625700.0
2009-12-02 11:55:00,118.57,118.7,118.56,118.68,71600.0,118.57,118.7,118.56,118.68,71600.0
2009-12-02 12:00:00,118.69,118.99,118.6,118.89,626600.0,118.69,118.99,118.6,118.89,626600.0
2009-12-02 12:05:00,118.9,118.9,118.73,118.74,738000.0,118.9,118.9,118.73,118.74,738000.0
2009-12-02 12:10:00,118.75,118.8,118.67,118.76,205100.0,118.75,118.8,118.67,118.76,205100.0
2009-12-02 12:15:00,118.76,118.89,118.53,118.58,327300.0,118.76,118.89,118.53,118.58,327300.0
2009-12-02 12:20:00,118.58,118.62,118.3,118.51,443600.0,118.58,118.62,118.3,118.51,443600.0
2009-12-02 12:25:00,118.51,118.6,118.44,118.57,291500.0,118.51,118.6,118.44,118.57,291500.0
2009-12-02 12:30:00,118.58,118.61,118.48,118.5,147300.0,118.58,118.61,118.48,118.5,147300.0
2009-12-02 12:35:00,118.51,118.59,118.47,118.48,178100.0,118.51,118.59,118.47,118.48,178100.0
2009-12-02 12:40:00,118.48,118.61,118.47,118.58,167300.0,118.48,118.61,118.47,118.58,167300.0
2009-12-02 12:45:00,118.58,118.64,118.53,118.64,211400.0,118.58,118.64,118.53,118.64,211400.0
2009-12-02 12:50:00,118.63,118.63,118.52,118.58,82900.0,118.63,118.63,118.52,118.58,82900.0
2009-12-02 12:55:00,118.58,118.59,118.45,118.57,103500.0,118.58,118.59,118.45,118.57,103500.0
2009-12-02 13:00:00,118.58,118.85,118.51,118.61,584100.0,118.58,118.85,118.51,118.61,584100.0
2009-12-02 13:05:00,118.62,118.73,118.56,118.73,110800.0,118.62,118.73,118.56,118.73,110800.0
2009-12-02 13:10:00,118.73,118.9,118.66,118.85,316500.0,118.73,118.9,118.66,118.85,316500.0
2009-12-02 13:15:00,118.84,118.91,118.78,118.83,141100.0,118.84,118.91,118.78,118.83,141100.0
2009-12-02 13:20:00,118.81,118.91,118.78,118.79,165700.0,118.81,118.91,118.78,118.79,165700.0
2009-12-02 13:25:00,118.78,118.83,118.74,118.81,183000.0,118.78,118.83,118.74,118.81,183000.0
2009-12-02 13:30:00,118.81,118.9,118.76,118.88,206200.0,118.81,118.9,118.76,118.88,206200.0
2009-12-02 13:35:00,118.89,118.94,118.79,118.8,170400.0,118.89,118.94,118.79,118.8,170400.0
2009-12-02 13:40:00,118.81,118.84,118.77,118.84,96800.0,118.81,118.84,118.77,118.84,96800.0
2009-12-02 13:45:00,118.84,118.99,118.83,118.97,236400.0,118.84,118.99,118.83,118.97,236400.0
2009-12-02 13:50:00,118.98,119.02,118.94,118.97,107400.0,118.98,119.02,118.94,118.97,107400.0
2009-12-02 13:55:00,118.97,119.02,118.96,119.0,94800.0,118.97,119.02,118.96,119.0,94800.0
2009-12-02 14:00:00,118.99,119.04,118.76,118.88,226700.0,118.99,119.04,118.76,118.88,226700.0
2009-12-02 14:05:00,118.89,118.91,118.82,118.89,67700.0,118.89,118.91,118.82,118.89,67700.0
2009-12-02 14:10:00,118.89,118.89,118.72,118.87,129400.0,118.89,118.89,118.72,118.87,129400.0
2009-12-02 14:15:00,118.87,118.92,118.68,118.75,233900.0,118.87,118.92,118.68,118.75,233900.0
2009-12-02 14:20:00,118.77,118.85,118.65,118.67,283600.0,118.77,118.85,118.65,118.67,283600.0
2009-12-02 14:25:00,118.67,118.84,118.62,118.83,229400.0,118.67,118.84,118.62,118.83,229400.0
2009-12-02 14:30:00,118.82,118.86,118.78,118.84,135700.0,118.82,118.86,118.78,118.84,135700.0
2009-12-02 14:35:00,118.84,118.94,118.83,118.93,269200.0,118.84,118.94,118.83,118.93,269200.0
2009-12-02 14:40:00,118.93,118.98,118.89,118.93,432400.0,118.93,118.98,118.89,118.93,432400.0
2009-12-02 14:45:00,118.94,119.02,118.93,118.97,122500.0,118.94,119.02,118.93,118.97,122500.0
2009-12-02 14:50:00,118.98,119.01,118.97,119.01,122300.0,118.98,119.01,118.97,119.01,122300.0
2009-12-02 14:55:00,119.0,119.06,118.99,119.01,332800.0,119.0,119.06,118.99,119.01,332800.0
2009-12-02 15:00:00,119.01,119.03,118.93,118.95,230100.0,119.01,119.03,118.93,118.95,230100.0
2009-12-02 15:05:00,118.95,118.97,118.91,118.94,98700.0,118.95,118.97,118.91,118.94,98700.0
2009-12-02 15:10:00,118.93,118.94,118.88,118.9,79000.0,118.93,118.94,118.88,118.9,79000.0
2009-12-02 15:15:00,118.88,118.9,118.79,118.89,198300.0,118.88,118.9,118.79,118.89,198300.0
2009-12-02 15:20:00,118.88,118.9,118.85,118.88,117900.0,118.88,118.9,118.85,118.88,117900.0
2009-12-02 15:25:00,118.88,118.92,118.87,118.92,129600.0,118.88,118.92,118.87,118.92,129600.0
2009-12-02 15:30:00,118.91,119.0,118.87,118.99,248300.0,118.91,119.0,118.87,118.99,248300.0
2009-12-02 15:35:00,118.99,119.04,118.95,119.01,269100.0,118.99,119.04,118.95,119.01,269100.0
2009-12-02 15:40:00,119.02,119.17,119.01,119.15,485900.0,119.02,119.17,119.01,119.15,485900.0
2009-12-02 15:45:00,119.16,119.2,119.12,119.17,535200.0,119.16,119.2,119.12,119.17,535200.0
2009-12-02 15:50:00,119.17,119.2,119.1,119.12,670300.0,119.17,119.2,119.1,119.12,670300.0
2009-12-02 15:55:00,119.11,119.19,119.04,119.17,742200.0,119.11,119.19,119.04,119.17,742200.0
2009-12-03 09:30:00,118.57,118.81,118.47,118.79,1200800.0,118.57,118.81,118.47,118.79,1200800.0
2009-12-03 09:35:00,118.79,119.0,118.78,118.91,459900.0,118.79,119.0,118.78,118.91,459900.0
2009-12-03 09:40:00,118.93,119.08,118.88,119.0,530200.0,118.93,119.08,118.88,119.0,530200.0
2009-12-03 09:45:00,119.0,119.21,118.94,119.05,471100.0,119.0,119.21,118.94,119.05,471100.0
2009-12-03 09:50:00,119.04,119.04,118.73,118.81,561700.0,119.04,119.04,118.73,118.81,561700.0
2009-12-03 09:55:00,118.82,118.82,118.62,118.63,605000.0,118.82,118.82,118.62,118.63,605000.0
2009-12-03 10:00:00,118.63,118.63,118.31,118.53,1750900.0,118.63,118.63,118.31,118.53,1750900.0
2009-12-03 10:05:00,118.53,118.67,118.38,118.63,922700.0,118.53,118.67,118.38,118.63,922700.0
2009-12-03 10:10:00,118.63,118.64,118.44,118.47,485500.0,118.63,118.64,118.44,118.47,485500.0
2009-12-03 10:15:00,118.47,118.48,118.1,118.18,1001100.0,118.47,118.48,118.1,118.18,1001100.0
2009-12-03 10:20:00,118.18,118.28,118.03,118.14,897900.0,118.18,118.28,118.03,118.14,897900.0
2009-12-03 10:25:00,118.14,118.51,118.06,118.49,618800.0,118.14,118.51,118.06,118.49,618800.0
2009-12-03 10:30:00,118.49,118.65,118.47,118.6,525200.0,118.49,118.65,118.47,118.6,525200.0
2009-12-03 10:35:00,118.61,118.61,118.33,118.33,346200.0,118.61,118.61,118.33,118.33,346200.0
2009-12-03 10:40:00,118.33,118.49,118.27,118.48,383500.0,118.33,118.49,118.27,118.48,383500.0
2009-12-03 10:45:00,118.48,118.85,118.44,118.71,521800.0,118.48,118.85,118.44,118.71,521800.0
2009-12-03 10:50:00,118.72,118.84,118.62,118.66,460800.0,118.72,118.84,118.62,118.66,460800.0
2009-12-03 10:55:00,118.66,118.86,118.66,118.81,240600.0,118.66,118.86,118.66,118.81,240600.0
2009-12-03 11:00:00,118.82,119.1,118.78,119.03,552100.0,118.82,119.1,118.78,119.03,552100.0
2009-12-03 11:05:00,119.03,119.05,118.88,118.99,254600.0,119.03,119.05,118.88,118.99,254600.0
2009-12-03 11:10:00,118.98,119.05,118.55,118.98,278700.0,118.98,119.05,118.55,118.98,278700.0
2009-12-03 11:15:00,118.97,118.98,118.55,118.91,232300.0,118.97,118.98,118.55,118.91,232300.0
2009-12-03 11:20:00,118.93,119.05,118.9,118.98,177000.0,118.93,119.05,118.9,118.98,177000.0
2009-12-03 11:25:00,118.99,119.16,118.96,119.04,264900.0,118.99,119.16,118.96,119.04,264900.0
2009-12-03 11:30:00,119.03,119.05,118.96,118.97,189600.0,119.03,119.05,118.96,118.97,189600.0
2009-12-03 11:35:00,118.97,119.0,118.74,118.75,828100.0,118.97,119.0,118.74,118.75,828100.0
2009-12-03 11:40:00,118.75,118.83,118.69,118.83,179300.0,118.75,118.83,118.69,118.83,179300.0
2009-12-03 11:45:00,118.82,118.86,118.71,118.83,143000.0,118.82,118.86,118.71,118.83,143000.0
2009-12-03 11:50:00,118.83,118.84,118.75,118.81,198000.0,118.83,118.84,118.75,118.81,198000.0
2009-12-03 11:55:00,118.81,118.83,118.67,118.68,94200.0,118.81,118.83,118.67,118.68,94200.0
2009-12-03 12:00:00,118.67,118.67,118.5,118.57,248000.0,118.67,118.67,118.5,118.57,248000.0
2009-12-03 12:05:00,118.56,118.62,118.43,118.62,202000.0,118.56,118.62,118.43,118.62,202000.0
2009-12-03 12:10:00,118.62,118.84,118.62,118.75,226800.0,118.62,118.84,118.62,118.75,226800.0
2009-12-03 12:15:00,118.75,118.83,118.67,118.81,162700.0,118.75,118.83,118.67,118.81,162700.0
2009-12-03 12:20:00,118.82,118.97,118.81,118.88,154300.0,118.82,118.97,118.81,118.88,154300.0
2009-12-03 12:25:00,118.89,118.92,118.75,118.81,106100.0,118.89,118.92,118.75,118.81,106100.0
2009-12-03 12:30:00,118.81,118.89,118.8,118.86,103000.0,118.81,118.89,118.8,118.86,103000.0
2009-12-03 12:35:00,118.87,118.98,118.87,118.93,125200.0,118.87,118.98,118.87,118.93,125200.0
2009-12-03 12:40:00,118.93,118.95,118.88,118.9,64300.0,118.93,118.95,118.88,118.9,64300.0
2009-12-03 12:45:00,118.89,119.04,118.89,119.0,109800.0,118.89,119.04,118.89,119.0,109800.0
2009-12-03 12:50:00,119.01,119.01,118.91,118.92,79000.0,119.01,119.01,118.91,118.92,79000.0
2009-12-03 12:55:00,118.92,119.04,118.84,119.04,84500.0,118.92,119.04,118.84,119.04,84500.0
2009-12-03 13:00:00,119.04,119.05,118.93,119.02,89100.0,119.04,119.05,118.93,119.02,89100.0
2009-12-03 13:05:00,119.01,119.02,118.89,119.0,77400.0,119.01,119.02,118.89,119.0,77400.0
2009-12-03 13:10:00,119.0,119.08,118.98,118.98,203700.0,119.0,119.08,118.98,118.98,203700.0
2009-12-03 13:15:00,118.98,119.33,118.97,119.21,597200.0,118.98,119.33,118.97,119.21,597200.0
2009-12-03 13:20:00,119.2,119.42,119.19,119.4,309400.0,119.2,119.42,119.19,119.4,309400.0
2009-12-03 13:25:00,119.39,119.43,119.33,119.33,167900.0,119.39,119.43,119.33,119.33,167900.0
2009-12-03 13:30:00,119.32,119.33,119.23,119.26,227800.0,119.32,119.33,119.23,119.26,227800.0
2009-12-03 13:35:00,119.25,119.41,119.25,119.4,247000.0,119.25,119.41,119.25,119.4,247000.0
2009-12-03 13:40:00,119.39,119.46,119.37,119.39,304600.0,119.39,119.46,119.37,119.39,304600.0
2009-12-03 13:45:00,119.39,119.47,119.37,119.4,203200.0,119.39,119.47,119.37,119.4,203200.0
2009-12-03 13:50:00,119.4,119.4,119.3,119.34,133800.0,119.4,119.4,119.3,119.34,133800.0
2009-12-03 13:55:00,119.35,119.36,119.29,119.3,57100.0,119.35,119.36,119.29,119.3,57100.0
2009-12-03 14:00:00,119.3,119.35,119.2,119.33,71800.0,119.3,119.35,119.2,119.33,71800.0
2009-12-03 14:05:00,119.31,119.32,119.14,119.18,155500.0,119.31,119.32,119.14,119.18,155500.0
2009-12-03 14:10:00,119.18,119.19,119.05,119.09,132800.0,119.18,119.19,119.05,119.09,132800.0
2009-12-03 14:15:00,119.08,119.2,119.08,119.11,84700.0,119.08,119.2,119.08,119.11,84700.0
2009-12-03 14:20:00,119.11,119.19,119.1,119.18,62100.0,119.11,119.19,119.1,119.18,62100.0
2009-12-03 14:25:00,119.18,119.27,119.15,119.16,165800.0,119.18,119.27,119.15,119.16,165800.0
2009-12-03 14:30:00,119.17,119.2,119.13,119.15,89300.0,119.17,119.2,119.13,119.15,89300.0
2009-12-03 14:35:00,119.16,119.25,119.16,119.25,61800.0,119.16,119.25,119.16,119.25,61800.0
2009-12-03 14:40:00,119.25,119.28,119.2,119.28,104300.0,119.25,119.28,119.2,119.28,104300.0
2009-12-03 14:45:00,119.28,119.45,119.25,119.4,151300.0,119.28,119.45,119.25,119.4,151300.0
2009-12-03 14:50:00,119.41,119.41,119.32,119.33,139400.0,119.41,119.41,119.32,119.33,139400.0
2009-12-03 14:55:00,119.33,119.35,119.31,119.34,119500.0,119.33,119.35,119.31,119.34,119500.0
2009-12-03 15:00:00,119.34,119.38,119.33,119.37,165200.0,119.34,119.38,119.33,119.37,165200.0
2009-12-03 15:05:00,119.36,119.49,119.34,119.45,187900.0,119.36,119.49,119.34,119.45,187900.0
2009-12-03 15:10:00,119.44,119.46,119.38,119.42,119600.0,119.44,119.46,119.38,119.42,119600.0
2009-12-03 15:15:00,119.42,119.49,119.39,119.48,302800.0,119.42,119.49,119.39,119.48,302800.0
2009-12-03 15:20:00,119.48,119.54,119.32,119.33,219900.0,119.48,119.54,119.32,119.33,219900.0
2009-12-03 15:25:00,119.33,119.37,119.31,119.32,280700.0,119.33,119.37,119.31,119.32,280700.0
2009-12-03 15:30:00,119.32,119.38,119.3,119.33,257900.0,119.32,119.38,119.3,119.33,257900.0
2009-12-03 15:35:00,119.34,119.38,119.3,119.32,146700.0,119.34,119.38,119.3,119.32,146700.0
2009-12-03 15:40:00,119.31,119.32,119.01,119.03,471500.0,119.31,119.32,119.01,119.03,471500.0
2009-12-03 15:45:00,119.02,119.03,118.87,118.96,401300.0,119.02,119.03,118.87,118.96,401300.0
2009-12-03 15:50:00,118.96,118.99,118.7,118.91,623800.0,118.96,118.99,118.7,118.91,623800.0
2009-12-03 15:55:00,118.91,118.94,118.6,118.71,605600.0,118.91,118.94,118.6,118.71,605600.0
2009-12-04 09:30:00,117.15,117.18,116.9,116.99,2542800.0,117.15,117.18,116.9,116.99,2542800.0
2009-12-04 09:35:00,116.98,117.03,116.75,116.87,897300.0,116.98,117.03,116.75,116.87,897300.0
2009-12-04 09:40:00,116.87,117.26,116.84,117.1,1278400.0,116.87,117.26,116.84,117.1,1278400.0
2009-12-04 09:45:00,117.12,117.21,117.01,117.07,732700.0,117.12,117.21,117.01,117.07,732700.0
2009-12-04 09:50:00,117.07,117.13,116.56,116.67,737500.0,117.07,117.13,116.56,116.67,737500.0
2009-12-04 09:55:00,116.67,116.88,116.63,116.76,516800.0,116.67,116.88,116.63,116.76,516800.0
2009-12-04 10:00:00,116.77,116.81,116.56,116.56,463800.0,116.77,116.81,116.56,116.56,463800.0
2009-12-04 10:05:00,116.56,117.06,116.41,116.64,1668600.0,116.56,117.06,116.41,116.64,1668600.0
2009-12-04 10:10:00,116.63,116.75,116.58,116.7,637300.0,116.63,116.75,116.58,116.7,637300.0
2009-12-04 10:15:00,116.71,116.84,116.69,116.75,429600.0,116.71,116.84,116.69,116.75,429600.0
2009-12-04 10:20:00,116.76,116.82,116.51,116.58,381200.0,116.76,116.82,116.51,116.58,381200.0
2009-12-04 10:25:00,116.57,116.75,116.46,116.47,416900.0,116.57,116.75,116.46,116.47,416900.0
2009-12-04 10:30:00,116.47,116.49,115.93,116.07,1609000.0,116.47,116.49,115.93,116.07,1609000.0
2009-12-04 10:35:00,116.08,116.13,115.86,115.99,1356600.0,116.08,116.13,115.86,115.99,1356600.0
2009-12-04 10:40:00,115.99,115.99,115.3,115.49,2928000.0,115.99,115.99,115.3,115.49,2928000.0
2009-12-04 10:45:00,115.48,115.62,115.33,115.57,1228900.0,115.48,115.62,115.33,115.57,1228900.0
2009-12-04 10:50:00,115.59,115.59,115.27,115.42,901400.0,115.59,115.59,115.27,115.42,901400.0
2009-12-04 10:55:00,115.41,115.45,115.18,115.2,2210500.0,115.41,115.45,115.18,115.2,2210500.0
2009-12-04 11:00:00,115.2,115.5,115.1,115.47,1654300.0,115.2,115.5,115.1,115.47,1654300.0
2009-12-04 11:05:00,115.45,115.64,115.39,115.64,1061000.0,115.45,115.64,115.39,115.64,1061000.0
2009-12-04 11:10:00,115.65,115.72,115.51,115.52,718100.0,115.65,115.72,115.51,115.52,718100.0
2009-12-04 11:15:00,115.51,115.57,115.12,115.15,925600.0,115.51,115.57,115.12,115.15,925600.0
2009-12-04 11:20:00,115.16,115.19,114.81,115.05,1790600.0,115.16,115.19,114.81,115.05,1790600.0
2009-12-04 11:25:00,115.05,115.09,114.63,114.75,1816700.0,115.05,115.09,114.63,114.75,1816700.0
2009-12-04 11:30:00,114.74,114.76,114.35,114.47,1633500.0,114.74,114.76,114.35,114.47,1633500.0
2009-12-04 11:35:00,114.47,114.59,114.41,114.54,1014500.0,114.47,114.59,114.41,114.54,1014500.0
2009-12-04 11:40:00,114.55,114.74,114.47,114.66,772600.0,114.55,114.74,114.47,114.66,772600.0
2009-12-04 11:45:00,114.66,115.4,114.35,114.53,1475700.0,114.66,115.4,114.35,114.53,1475700.0
2009-12-04 11:50:00,114.53,114.82,114.39,114.79,692400.0,114.53,114.82,114.39,114.79,692400.0
2009-12-04 11:55:00,114.78,114.88,114.73,114.86,348600.0,114.78,114.88,114.73,114.86,348600.0
2009-12-04 12:00:00,114.86,114.98,114.83,114.9,257000.0,114.86,114.98,114.83,114.9,257000.0
2009-12-04 12:05:00,114.9,115.14,114.86,115.14,391000.0,114.9,115.14,114.86,115.14,391000.0
2009-12-04 12:10:00,115.13,115.28,114.96,115.04,721600.0,115.13,115.28,114.96,115.04,721600.0
2009-12-04 12:15:00,115.04,115.08,114.82,114.94,355600.0,115.04,115.08,114.82,114.94,355600.0
2009-12-04 12:20:00,114.92,115.02,114.91,115.0,192300.0,114.92,115.02,114.91,115.0,192300.0
2009-12-04 12:25:00,114.98,115.05,114.94,115.02,138200.0,114.98,115.05,114.94,115.02,138200.0
2009-12-04 12:30:00,115.03,115.3,115.03,115.26,419200.0,115.03,115.3,115.03,115.26,419200.0
2009-12-04 12:35:00,115.25,115.35,115.23,115.29,154300.0,115.25,115.35,115.23,115.29,154300.0
2009-12-04 12:40:00,115.28,115.28,115.08,115.08,342100.0,115.28,115.28,115.08,115.08,342100.0
2009-12-04 12:45:00,115.1,115.17,115.06,115.08,510500.0,115.1,115.17,115.06,115.08,510500.0
2009-12-04 12:50:00,115.09,115.18,114.93,114.95,231200.0,115.09,115.18,114.93,114.95,231200.0
2009-12-04 12:55:00,114.96,115.31,114.92,115.28,325700.0,114.96,115.31,114.92,115.28,325700.0
2009-12-04 13:00:00,115.28,115.31,115.22,115.3,188000.0,115.28,115.31,115.22,115.3,188000.0
2009-12-04 13:05:00,115.29,115.3,115.1,115.21,201400.0,115.29,115.3,115.1,115.21,201400.0
2009-12-04 13:10:00,115.21,115.22,114.83,114.84,287700.0,115.21,115.22,114.83,114.84,287700.0
2009-12-04 13:15:00,114.85,115.0,114.84,114.91,208600.0,114.85,115.0,114.84,114.91,208600.0
2009-12-04 13:20:00,114.88,115.06,114.83,115.0,321400.0,114.88,115.06,114.83,115.0,321400.0
2009-12-04 13:25:00,115.01,115.05,114.54,114.54,579800.0,115.01,115.05,114.54,114.54,579800.0
2009-12-04 13:30:00,114.54,114.69,114.52,114.64,244300.0,114.54,114.69,114.52,114.64,244300.0
2009-12-04 13:35:00,114.63,114.64,114.41,114.45,205600.0,114.63,114.64,114.41,114.45,205600.0
2009-12-04 13:40:00,114.45,114.7,114.45,114.69,167000.0,114.45,114.7,114.45,114.69,167000.0
2009-12-04 13:45:00,114.7,114.72,114.45,114.51,195200.0,114.7,114.72,114.45,114.51,195200.0
2009-12-04 13:50:00,114.51,114.58,113.69,113.79,1574400.0,114.51,114.58,113.69,113.79,1574400.0
2009-12-04 13:55:00,113.8,114.48,113.34,113.44,1649300.0,113.8,114.48,113.34,113.44,1649300.0
2009-12-04 14:00:00,113.44,113.96,113.19,113.92,1464600.0,113.44,113.96,113.19,113.92,1464600.0
2009-12-04 14:05:00,113.91,113.96,113.46,113.63,1281800.0,113.91,113.96,113.46,113.63,1281800.0
2009-12-04 14:10:00,113.63,113.74,113.47,113.69,679100.0,113.63,113.74,113.47,113.69,679100.0
2009-12-04 14:15:00,113.68,113.69,113.16,113.21,1026500.0,113.68,113.69,113.16,113.21,1026500.0
2009-12-04 14:20:00,113.23,113.5,113.08,113.41,1082500.0,113.23,113.5,113.08,113.41,1082500.0
2009-12-04 14:25:00,113.4,113.67,113.36,113.52,549700.0,113.4,113.67,113.36,113.52,549700.0
2009-12-04 14:30:00,113.52,113.66,113.46,113.55,656100.0,113.52,113.66,113.46,113.55,656100.0
2009-12-04 14:35:00,113.55,113.91,113.54,113.72,533600.0,113.55,113.91,113.54,113.72,533600.0
2009-12-04 14:40:00,113.74,113.75,113.31,113.36,532900.0,113.74,113.75,113.31,113.36,532900.0
2009-12-04 14:45:00,113.36,113.59,112.71,112.84,1218200.0,113.36,113.59,112.71,112.84,1218200.0
2009-12-04 14:50:00,112.86,112.94,112.41,112.58,2204900.0,112.86,112.94,112.41,112.58,2204900.0
2009-12-04 14:55:00,112.59,112.83,112.56,112.77,814300.0,112.59,112.83,112.56,112.77,814300.0
2009-12-04 15:00:00,112.77,112.89,112.62,112.88,1116900.0,112.77,112.89,112.62,112.88,1116900.0
2009-12-04 15:05:00,112.87,113.05,112.74,112.98,1154100.0,112.87,113.05,112.74,112.98,1154100.0
2009-12-04 15:10:00,112.98,112.98,112.75,112.8,698100.0,112.98,112.98,112.75,112.8,698100.0
2009-12-04 15:15:00,112.79,112.82,112.69,112.79,458600.0,112.79,112.82,112.69,112.79,458600.0
2009-12-04 15:20:00,112.78,113.25,112.77,113.2,745500.0,112.78,113.25,112.77,113.2,745500.0
2009-12-04 15:25:00,113.2,113.39,113.19,113.27,585900.0,113.2,113.39,113.19,113.27,585900.0
2009-12-04 15:30:00,113.28,113.34,113.24,113.29,379800.0,113.28,113.34,113.24,113.29,379800.0
2009-12-04 15:35:00,113.29,113.35,113.26,113.33,313000.0,113.29,113.35,113.26,113.33,313000.0
2009-12-04 15:40:00,113.32,113.34,113.25,113.3,506200.0,113.32,113.34,113.25,113.3,506200.0
2009-12-04 15:45:00,113.29,113.66,113.28,113.62,708600.0,113.29,113.66,113.28,113.62,708600.0
2009-12-04 15:50:00,113.62,113.68,113.48,113.56,686600.0,113.62,113.68,113.48,113.56,686600.0
2009-12-04 15:55:00,113.55,113.77,113.55,113.76,833400.0,113.55,113.77,113.55,113.76,833400.0
2009-12-07 09:30:00,111.51,112.11,111.44,112.05,3102300.0,111.51,112.11,111.44,112.05,3102300.0
2009-12-07 09:35:00,112.06,112.09,111.85,111.91,1641700.0,112.06,112.09,111.85,111.91,1641700.0
2009-12-07 09:40:00,111.91,111.97,111.68,111.96,918900.0,111.91,111.97,111.68,111.96,918900.0
2009-12-07 09:45:00,111.96,112.34,111.9,112.3,1121700.0,111.96,112.34,111.9,112.3,1121700.0
2009-12-07 09:50:00,112.3,112.39,112.19,112.27,664700.0,112.3,112.39,112.19,112.27,664700.0
2009-12-07 09:55:00,112.27,112.27,112.11,112.17,541200.0,112.27,112.27,112.11,112.17,541200.0
2009-12-07 10:00:00,112.16,112.16,111.75,111.8,847200.0,112.16,112.16,111.75,111.8,847200.0
2009-12-07 10:05:00,111.8,111.94,111.61,111.64,792800.0,111.8,111.94,111.61,111.64,792800.0
2009-12-07 10:10:00,111.64,112.3,111.62,111.97,1451300.0,111.64,112.3,111.62,111.97,1451300.0
2009-12-07 10:15:00,111.97,111.99,111.74,111.93,347200.0,111.97,111.99,111.74,111.93,347200.0
2009-12-07 10:20:00,111.93,112.17,111.85,111.91,306100.0,111.93,112.17,111.85,111.91,306100.0
2009-12-07 10:25:00,111.92,112.2,111.9,112.2,626200.0,111.92,112.2,111.9,112.2,626200.0
2009-12-07 10:30:00,112.2,112.28,111.94,111.99,628100.0,112.2,112.28,111.94,111.99,628100.0
2009-12-07 10:35:00,111.99,112.31,111.99,112.15,838600.0,111.99,112.31,111.99,112.15,838600.0
2009-12-07 10:40:00,112.15,112.16,111.88,112.03,705600.0,112.15,112.16,111.88,112.03,705600.0
2009-12-07 10:45:00,112.04,112.04,111.91,111.92,239200.0,112.04,112.04,111.91,111.92,239200.0
2009-12-07 10:50:00,111.91,112.2,111.9,112.02,370500.0,111.91,112.2,111.9,112.02,370500.0
2009-12-07 10:55:00,112.03,112.12,111.99,112.0,266900.0,112.03,112.12,111.99,112.0,266900.0
2009-12-07 11:00:00,112.01,112.05,111.85,111.88,318300.0,112.01,112.05,111.85,111.88,318300.0
2009-12-07 11:05:00,111.86,112.02,111.84,111.98,174700.0,111.86,112.02,111.84,111.98,174700.0
2009-12-07 11:10:00,111.97,112.03,111.89,111.89,183300.0,111.97,112.03,111.89,111.89,183300.0
2009-12-07 11:15:00,111.89,112.03,111.79,112.02,339800.0,111.89,112.03,111.79,112.02,339800.0
2009-12-07 11:20:00,112.01,112.07,111.84,111.87,216700.0,112.01,112.07,111.84,111.87,216700.0
2009-12-07 11:25:00,111.86,111.88,111.72,111.8,294200.0,111.86,111.88,111.72,111.8,294200.0
2009-12-07 11:30:00,111.8,111.97,111.79,111.9,264400.0,111.8,111.97,111.79,111.9,264400.0
2009-12-07 11:35:00,111.91,112.09,111.9,112.02,186200.0,111.91,112.09,111.9,112.02,186200.0
2009-12-07 11:40:00,112.03,112.04,111.93,111.97,146600.0,112.03,112.04,111.93,111.97,146600.0
2009-12-07 11:45:00,111.96,112.13,111.96,112.13,219500.0,111.96,112.13,111.96,112.13,219500.0
2009-12-07 11:50:00,112.12,112.23,112.1,112.2,424200.0,112.12,112.23,112.1,112.2,424200.0
2009-12-07 11:55:00,112.2,112.33,112.18,112.31,366000.0,112.2,112.33,112.18,112.31,366000.0
2009-12-07 12:00:00,112.32,112.47,112.05,112.3,563600.0,112.32,112.47,112.05,112.3,563600.0
2009-12-07 12:05:00,112.29,112.42,112.28,112.36,183600.0,112.29,112.42,112.28,112.36,183600.0
2009-12-07 12:10:00,112.35,112.45,112.32,112.41,159200.0,112.35,112.45,112.32,112.41,159200.0
2009-12-07 12:15:00,112.41,112.41,112.04,112.09,504000.0,112.41,112.41,112.04,112.09,504000.0
2009-12-07 12:20:00,112.09,112.35,112.08,112.35,237900.0,112.09,112.35,112.08,112.35,237900.0
2009-12-07 12:25:00,112.35,112.38,112.28,112.34,267200.0,112.35,112.38,112.28,112.34,267200.0
2009-12-07 12:30:00,112.34,112.82,112.0,112.79,684100.0,112.34,112.82,112.0,112.79,684100.0
2009-12-07 12:35:00,112.79,113.13,112.76,112.86,1231700.0,112.79,113.13,112.76,112.86,1231700.0
2009-12-07 12:40:00,112.85,112.95,112.46,112.92,787900.0,112.85,112.95,112.46,112.92,787900.0
2009-12-07 12:45:00,112.92,113.67,112.87,113.63,1416300.0,112.92,113.67,112.87,113.63,1416300.0
2009-12-07 12:50:00,113.63,113.97,113.46,113.67,1246100.0,113.63,113.97,113.46,113.67,1246100.0
2009-12-07 12:55:00,113.65,113.84,113.62,113.69,705800.0,113.65,113.84,113.62,113.69,705800.0
2009-12-07 13:00:00,113.67,113.76,113.36,113.45,552600.0,113.67,113.76,113.36,113.45,552600.0
2009-12-07 13:05:00,113.45,113.56,113.34,113.47,342000.0,113.45,113.56,113.34,113.47,342000.0
2009-12-07 13:10:00,113.48,113.7,113.46,113.68,312700.0,113.48,113.7,113.46,113.68,312700.0
2009-12-07 13:15:00,113.67,113.9,113.6,113.6,619700.0,113.67,113.9,113.6,113.6,619700.0
2009-12-07 13:20:00,113.59,114.2,113.55,113.94,778800.0,113.59,114.2,113.55,113.94,778800.0
2009-12-07 13:25:00,113.95,114.22,113.83,113.99,688600.0,113.95,114.22,113.83,113.99,688600.0
2009-12-07 13:30:00,113.99,114.05,113.84,113.86,387800.0,113.99,114.05,113.84,113.86,387800.0
2009-12-07 13:35:00,113.85,113.98,113.8,113.85,407300.0,113.85,113.98,113.8,113.85,407300.0
2009-12-07 13:40:00,113.86,113.92,113.8,113.88,590000.0,113.86,113.92,113.8,113.88,590000.0
2009-12-07 13:45:00,113.88,114.09,113.86,113.86,364200.0,113.88,114.09,113.86,113.86,364200.0
2009-12-07 13:50:00,113.87,113.87,113.59,113.6,793600.0,113.87,113.87,113.59,113.6,793600.0
2009-12-07 13:55:00,113.59,113.6,113.37,113.5,557000.0,113.59,113.6,113.37,113.5,557000.0
2009-12-07 14:00:00,113.5,113.55,113.44,113.52,257200.0,113.5,113.55,113.44,113.52,257200.0
2009-12-07 14:05:00,113.51,113.56,113.38,113.44,301300.0,113.51,113.56,113.38,113.44,301300.0
2009-12-07 14:10:00,113.44,113.51,113.39,113.49,248300.0,113.44,113.51,113.39,113.49,248300.0
2009-12-07 14:15:00,113.49,113.67,113.49,113.63,216600.0,113.49,113.67,113.49,113.63,216600.0
2009-12-07 14:20:00,113.62,113.65,113.44,113.45,240400.0,113.62,113.65,113.44,113.45,240400.0
2009-12-07 14:25:00,113.45,113.54,113.39,113.48,250500.0,113.45,113.54,113.39,113.48,250500.0
2009-12-07 14:30:00,113.49,113.49,113.22,113.43,432000.0,113.49,113.49,113.22,113.43,432000.0
2009-12-07 14:35:00,113.42,113.42,113.19,113.34,313000.0,113.42,113.42,113.19,113.34,313000.0
2009-12-07 14:40:00,113.35,113.38,113.0,113.09,440600.0,113.35,113.38,113.0,113.09,440600.0
2009-12-07 14:45:00,113.09,113.15,112.94,113.1,383400.0,113.09,113.15,112.94,113.1,383400.0
2009-12-07 14:50:00,113.1,113.13,112.99,113.08,163000.0,113.1,113.13,112.99,113.08,163000.0
2009-12-07 14:55:00,113.09,113.27,113.09,113.19,205000.0,113.09,113.27,113.09,113.19,205000.0
2009-12-07 15:00:00,113.2,113.25,113.13,113.23,120700.0,113.2,113.25,113.13,113.23,120700.0
2009-12-07 15:05:00,113.23,113.24,113.09,113.24,132800.0,113.23,113.24,113.09,113.24,132800.0
2009-12-07 15:10:00,113.23,113.35,113.23,113.32,162600.0,113.23,113.35,113.23,113.32,162600.0
2009-12-07 15:15:00,113.32,113.37,113.24,113.25,149500.0,113.32,113.37,113.24,113.25,149500.0
2009-12-07 15:20:00,113.25,113.27,113.1,113.11,134100.0,113.25,113.27,113.1,113.11,134100.0
2009-12-07 15:25:00,113.1,113.11,112.95,113.07,260400.0,113.1,113.11,112.95,113.07,260400.0
2009-12-07 15:30:00,113.07,113.3,113.05,113.27,178500.0,113.07,113.3,113.05,113.27,178500.0
2009-12-07 15:35:00,113.27,113.27,113.17,113.17,92500.0,113.27,113.27,113.17,113.17,92500.0
2009-12-07 15:40:00,113.17,113.28,113.16,113.21,179400.0,113.17,113.28,113.16,113.21,179400.0
2009-12-07 15:45:00,113.21,113.22,113.05,113.05,213900.0,113.21,113.22,113.05,113.05,213900.0
2009-12-07 15:50:00,113.06,113.18,113.02,113.17,250500.0,113.06,113.18,113.02,113.17,250500.0
2009-12-07 15:55:00,113.18,113.2,113.11,113.12,321100.0,113.18,113.2,113.11,113.12,321100.0
2009-12-08 09:30:00,112.76,112.77,112.44,112.55,957700.0,112.76,112.77,112.44,112.55,957700.0
2009-12-08 09:35:00,112.55,112.57,112.24,112.43,737300.0,112.55,112.57,112.24,112.43,737300.0
2009-12-08 09:40:00,112.43,112.62,112.36,112.36,576800.0,112.43,112.62,112.36,112.36,576800.0
2009-12-08 09:45:00,112.36,112.44,112.26,112.44,873300.0,112.36,112.44,112.26,112.44,873300.0
2009-12-08 09:50:00,112.45,112.47,112.24,112.31,691900.0,112.45,112.47,112.24,112.31,691900.0
2009-12-08 09:55:00,112.32,112.53,112.26,112.48,551200.0,112.32,112.53,112.26,112.48,551200.0
2009-12-08 10:00:00,112.49,112.5,112.33,112.39,554700.0,112.49,112.5,112.33,112.39,554700.0
2009-12-08 10:05:00,112.39,112.49,112.25,112.37,441500.0,112.39,112.49,112.25,112.37,441500.0
2009-12-08 10:10:00,112.37,112.48,112.28,112.32,251000.0,112.37,112.48,112.28,112.32,251000.0
2009-12-08 10:15:00,112.32,112.37,112.24,112.35,395900.0,112.32,112.37,112.24,112.35,395900.0
2009-12-08 10:20:00,112.36,112.53,112.33,112.43,481400.0,112.36,112.53,112.33,112.43,481400.0
2009-12-08 10:25:00,112.42,112.46,112.37,112.46,181900.0,112.42,112.46,112.37,112.46,181900.0
2009-12-08 10:30:00,112.47,112.56,112.45,112.5,315800.0,112.47,112.56,112.45,112.5,315800.0
2009-12-08 10:35:00,112.49,112.5,112.38,112.49,187300.0,112.49,112.5,112.38,112.49,187300.0
2009-12-08 10:40:00,112.49,112.53,112.4,112.5,153100.0,112.49,112.53,112.4,112.5,153100.0
2009-12-08 10:45:00,112.5,112.5,112.28,112.28,234900.0,112.5,112.5,112.28,112.28,234900.0
2009-12-08 10:50:00,112.27,112.35,112.18,112.32,503200.0,112.27,112.35,112.18,112.32,503200.0
2009-12-08 10:55:00,112.31,112.43,112.25,112.37,361200.0,112.31,112.43,112.25,112.37,361200.0
2009-12-08 11:00:00,112.37,112.87,112.35,112.87,589500.0,112.37,112.87,112.35,112.87,589500.0
2009-12-08 11:05:00,112.88,113.06,112.88,112.93,784200.0,112.88,113.06,112.88,112.93,784200.0
2009-12-08 11:10:00,112.91,112.92,112.76,112.85,226200.0,112.91,112.92,112.76,112.85,226200.0
2009-12-08 11:15:00,112.86,112.88,112.56,112.59,200800.0,112.86,112.88,112.56,112.59,200800.0
2009-12-08 11:20:00,112.59,112.77,112.48,112.75,357900.0,112.59,112.77,112.48,112.75,357900.0
2009-12-08 11:25:00,112.74,112.78,112.69,112.76,113400.0,112.74,112.78,112.69,112.76,113400.0
2009-12-08 11:30:00,112.76,112.77,112.56,112.59,169100.0,112.76,112.77,112.56,112.59,169100.0
2009-12-08 11:35:00,112.6,112.71,112.6,112.68,87800.0,112.6,112.71,112.6,112.68,87800.0
2009-12-08 11:40:00,112.67,112.95,112.61,112.83,462200.0,112.67,112.95,112.61,112.83,462200.0
2009-12-08 11:45:00,112.83,112.86,112.7,112.79,139500.0,112.83,112.86,112.7,112.79,139500.0
2009-12-08 11:50:00,112.79,112.81,112.67,112.71,92900.0,112.79,112.81,112.67,112.71,92900.0
2009-12-08 11:55:00,112.72,112.85,112.58,112.81,128500.0,112.72,112.85,112.58,112.81,128500.0
2009-12-08 12:00:00,112.81,112.93,112.72,112.89,182800.0,112.81,112.93,112.72,112.89,182800.0
2009-12-08 12:05:00,112.89,112.91,112.81,112.91,72900.0,112.89,112.91,112.81,112.91,72900.0
2009-12-08 12:10:00,112.89,113.0,112.83,112.83,243800.0,112.89,113.0,112.83,112.83,243800.0
2009-12-08 12:15:00,112.83,112.9,112.61,112.68,168300.0,112.83,112.9,112.61,112.68,168300.0
2009-12-08 12:20:00,112.68,112.73,112.58,112.72,215500.0,112.68,112.73,112.58,112.72,215500.0
2009-12-08 12:25:00,112.71,112.85,112.54,112.58,366000.0,112.71,112.85,112.54,112.58,366000.0
2009-12-08 12:30:00,112.58,112.58,112.47,112.51,233200.0,112.58,112.58,112.47,112.51,233200.0
2009-12-08 12:35:00,112.51,112.51,112.3,112.44,257000.0,112.51,112.51,112.3,112.44,257000.0
2009-12-08 12:40:00,112.44,112.65,112.4,112.43,187500.0,112.44,112.65,112.4,112.43,187500.0
2009-12-08 12:45:00,112.44,112.5,112.36,112.44,161600.0,112.44,112.5,112.36,112.44,161600.0
2009-12-08 12:50:00,112.45,112.9,112.22,112.24,200000.0,112.45,112.9,112.22,112.24,200000.0
2009-12-08 12:55:00,112.24,112.42,112.24,112.41,80900.0,112.24,112.42,112.24,112.41,80900.0
2009-12-08 13:00:00,112.4,112.67,112.38,112.51,291200.0,112.4,112.67,112.38,112.51,291200.0
2009-12-08 13:05:00,112.5,112.55,112.31,112.31,141400.0,112.5,112.55,112.31,112.31,141400.0
2009-12-08 13:10:00,112.32,112.32,112.11,112.27,361900.0,112.32,112.32,112.11,112.27,361900.0
2009-12-08 13:15:00,112.28,112.44,112.26,112.35,199500.0,112.28,112.44,112.26,112.35,199500.0
2009-12-08 13:20:00,112.35,112.36,112.08,112.13,322900.0,112.35,112.36,112.08,112.13,322900.0
2009-12-08 13:25:00,112.14,112.17,111.83,111.88,719100.0,112.14,112.17,111.83,111.88,719100.0
2009-12-08 13:30:00,111.88,112.04,111.85,111.99,616900.0,111.88,112.04,111.85,111.99,616900.0
2009-12-08 13:35:00,111.98,112.11,111.83,111.95,338200.0,111.98,112.11,111.83,111.95,338200.0
2009-12-08 13:40:00,111.95,112.1,111.93,111.94,168700.0,111.95,112.1,111.93,111.94,168700.0
2009-12-08 13:45:00,111.94,111.99,111.88,111.94,110400.0,111.94,111.99,111.88,111.94,110400.0
2009-12-08 13:50:00,111.93,111.99,111.86,111.89,146100.0,111.93,111.99,111.86,111.89,146100.0
2009-12-08 13:55:00,111.89,111.9,111.56,111.62,725200.0,111.89,111.9,111.56,111.62,725200.0
2009-12-08 14:00:00,111.63,111.63,111.39,111.44,668400.0,111.63,111.63,111.39,111.44,668400.0
2009-12-08 14:05:00,111.44,111.66,111.44,111.59,318200.0,111.44,111.66,111.44,111.59,318200.0
2009-12-08 14:10:00,111.6,111.63,111.39,111.56,339400.0,111.6,111.63,111.39,111.56,339400.0
2009-12-08 14:15:00,111.56,111.66,111.48,111.63,308000.0,111.56,111.66,111.48,111.63,308000.0
2009-12-08 14:20:00,111.62,111.94,110.71,111.13,1809500.0,111.62,111.94,110.71,111.13,1809500.0
2009-12-08 14:25:00,111.13,111.2,110.99,111.16,545000.0,111.13,111.2,110.99,111.16,545000.0
2009-12-08 14:30:00,111.15,111.26,111.1,111.16,374000.0,111.15,111.26,111.1,111.16,374000.0
2009-12-08 14:35:00,111.16,111.22,110.94,111.0,541300.0,111.16,111.22,110.94,111.0,541300.0
2009-12-08 14:40:00,110.99,111.01,110.55,110.82,1020700.0,110.99,111.01,110.55,110.82,1020700.0
2009-12-08 14:45:00,110.84,110.88,110.7,110.72,566400.0,110.84,110.88,110.7,110.72,566400.0
2009-12-08 14:50:00,110.72,110.73,110.38,110.54,1085100.0,110.72,110.73,110.38,110.54,1085100.0
2009-12-08 14:55:00,110.54,110.64,110.46,110.53,695100.0,110.54,110.64,110.46,110.53,695100.0
2009-12-08 15:00:00,110.53,110.65,110.5,110.55,465300.0,110.53,110.65,110.5,110.55,465300.0
2009-12-08 15:05:00,110.55,110.55,110.21,110.29,1008100.0,110.55,110.55,110.21,110.29,1008100.0
2009-12-08 15:10:00,110.29,110.43,110.28,110.42,528000.0,110.29,110.43,110.28,110.42,528000.0
2009-12-08 15:15:00,110.42,110.48,110.27,110.39,507900.0,110.42,110.48,110.27,110.39,507900.0
2009-12-08 15:20:00,110.39,110.54,110.3,110.53,292700.0,110.39,110.54,110.3,110.53,292700.0
2009-12-08 15:25:00,110.54,110.81,110.48,110.74,736200.0,110.54,110.81,110.48,110.74,736200.0
2009-12-08 15:30:00,110.75,110.83,110.61,110.61,493300.0,110.75,110.83,110.61,110.61,493300.0
2009-12-08 15:35:00,110.61,110.61,110.45,110.54,341400.0,110.61,110.61,110.45,110.54,341400.0
2009-12-08 15:40:00,110.54,110.75,110.53,110.74,354800.0,110.54,110.75,110.53,110.74,354800.0
2009-12-08 15:45:00,110.75,110.78,110.56,110.69,418500.0,110.75,110.78,110.56,110.69,418500.0
2009-12-08 15:50:00,110.7,110.73,110.6,110.73,618800.0,110.7,110.73,110.6,110.73,618800.0
2009-12-08 15:55:00,110.73,110.94,110.72,110.93,1150200.0,110.73,110.94,110.72,110.93,1150200.0
2009-12-09 09:30:00,111.6,111.73,111.52,111.6,607600.0,111.6,111.73,111.52,111.6,607600.0
2009-12-09 09:35:00,111.61,111.61,111.22,111.38,768300.0,111.61,111.61,111.22,111.38,768300.0
2009-12-09 09:40:00,111.37,111.58,111.28,111.53,889300.0,111.37,111.58,111.28,111.53,889300.0
2009-12-09 09:45:00,111.53,111.76,111.37,111.75,661000.0,111.53,111.76,111.37,111.75,661000.0
2009-12-09 09:50:00,111.74,112.12,111.73,112.01,526100.0,111.74,112.12,111.73,112.01,526100.0
2009-12-09 09:55:00,112.02,112.14,111.86,111.87,436400.0,112.02,112.14,111.86,111.87,436400.0
2009-12-09 10:00:00,111.87,112.15,111.82,111.88,375600.0,111.87,112.15,111.82,111.88,375600.0
2009-12-09 10:05:00,111.88,111.99,111.82,111.97,237500.0,111.88,111.99,111.82,111.97,237500.0
2009-12-09 10:10:00,111.96,111.97,111.65,111.72,562300.0,111.96,111.97,111.65,111.72,562300.0
2009-12-09 10:15:00,111.73,111.76,111.57,111.62,245400.0,111.73,111.76,111.57,111.62,245400.0
2009-12-09 10:20:00,111.61,111.7,111.53,111.53,117000.0,111.61,111.7,111.53,111.53,117000.0
2009-12-09 10:25:00,111.52,111.69,111.5,111.66,172600.0,111.52,111.69,111.5,111.66,172600.0
2009-12-09 10:30:00,111.66,111.69,111.32,111.58,354700.0,111.66,111.69,111.32,111.58,354700.0
2009-12-09 10:35:00,111.62,111.79,111.61,111.77,179800.0,111.62,111.79,111.61,111.77,179800.0
2009-12-09 10:40:00,111.77,112.1,111.77,112.02,387800.0,111.77,112.1,111.77,112.02,387800.0
2009-12-09 10:45:00,112.02,112.26,111.98,112.12,339500.0,112.02,112.26,111.98,112.12,339500.0
2009-12-09 10:50:00,112.12,112.39,112.1,112.24,584400.0,112.12,112.39,112.1,112.24,584400.0
2009-12-09 10:55:00,112.25,112.48,112.2,112.23,514500.0,112.25,112.48,112.2,112.23,514500.0
2009-12-09 11:00:00,112.23,112.32,112.17,112.18,180000.0,112.23,112.32,112.17,112.18,180000.0
2009-12-09 11:05:00,112.17,112.35,112.15,112.25,297300.0,112.17,112.35,112.15,112.25,297300.0
2009-12-09 11:10:00,112.25,112.28,112.0,112.05,222800.0,112.25,112.28,112.0,112.05,222800.0
2009-12-09 11:15:00,112.06,112.27,112.05,112.15,136800.0,112.06,112.27,112.05,112.15,136800.0
2009-12-09 11:20:00,112.16,112.21,111.97,112.03,376200.0,112.16,112.21,111.97,112.03,376200.0
2009-12-09 11:25:00,112.03,112.03,111.9,111.94,292400.0,112.03,112.03,111.9,111.94,292400.0
2009-12-09 11:30:00,111.96,112.05,111.92,111.94,96600.0,111.96,112.05,111.92,111.94,96600.0
2009-12-09 11:35:00,111.94,111.97,111.69,111.91,360100.0,111.94,111.97,111.69,111.91,360100.0
2009-12-09 11:40:00,111.91,112.01,111.85,111.9,216000.0,111.91,112.01,111.85,111.9,216000.0
2009-12-09 11:45:00,111.91,111.93,111.66,111.71,287800.0,111.91,111.93,111.66,111.71,287800.0
2009-12-09 11:50:00,111.71,111.87,111.69,111.86,112700.0,111.71,111.87,111.69,111.86,112700.0
2009-12-09 11:55:00,111.86,111.91,111.79,111.83,76500.0,111.86,111.91,111.79,111.83,76500.0
2009-12-09 12:00:00,111.83,111.83,111.5,111.57,193400.0,111.83,111.83,111.5,111.57,193400.0
2009-12-09 12:05:00,111.58,111.73,111.37,111.38,421300.0,111.58,111.73,111.37,111.38,421300.0
2009-12-09 12:10:00,111.37,111.39,111.22,111.28,235000.0,111.37,111.39,111.22,111.28,235000.0
2009-12-09 12:15:00,111.27,111.28,110.77,110.8,560600.0,111.27,111.28,110.77,110.8,560600.0
2009-12-09 12:20:00,110.8,110.83,110.54,110.67,692300.0,110.8,110.83,110.54,110.67,692300.0
2009-12-09 12:25:00,110.67,110.92,110.66,110.78,455300.0,110.67,110.92,110.66,110.78,455300.0
2009-12-09 12:30:00,110.78,111.0,110.78,111.0,264300.0,110.78,111.0,110.78,111.0,264300.0
2009-12-09 12:35:00,111.0,111.14,110.83,110.85,413500.0,111.0,111.14,110.83,110.85,413500.0
2009-12-09 12:40:00,110.86,110.86,110.54,110.58,282900.0,110.86,110.86,110.54,110.58,282900.0
2009-12-09 12:45:00,110.58,110.79,110.53,110.58,353000.0,110.58,110.79,110.53,110.58,353000.0
2009-12-09 12:50:00,110.56,110.7,110.5,110.6,535500.0,110.56,110.7,110.5,110.6,535500.0
2009-12-09 12:55:00,110.6,110.73,110.34,110.34,399700.0,110.6,110.73,110.34,110.34,399700.0
2009-12-09 13:00:00,110.34,110.39,109.82,109.95,2495900.0,110.34,110.39,109.82,109.95,2495900.0
2009-12-09 13:05:00,109.95,111.95,109.48,109.83,1623400.0,109.95,111.95,109.48,109.83,1623400.0
2009-12-09 13:10:00,109.83,110.06,109.73,110.05,431600.0,109.83,110.06,109.73,110.05,431600.0
2009-12-09 13:15:00,110.05,110.12,109.94,110.02,389400.0,110.05,110.12,109.94,110.02,389400.0
2009-12-09 13:20:00,110.02,110.06,109.79,109.8,468600.0,110.02,110.06,109.79,109.8,468600.0
2009-12-09 13:25:00,109.8,109.94,109.52,109.76,855500.0,109.8,109.94,109.52,109.76,855500.0
2009-12-09 13:30:00,109.76,109.88,109.57,109.76,618500.0,109.76,109.88,109.57,109.76,618500.0
2009-12-09 13:35:00,109.75,109.99,109.75,109.86,410400.0,109.75,109.99,109.75,109.86,410400.0
2009-12-09 13:40:00,109.86,110.1,109.65,109.68,435100.0,109.86,110.1,109.65,109.68,435100.0
2009-12-09 13:45:00,109.67,109.77,109.38,109.64,596100.0,109.67,109.77,109.38,109.64,596100.0
2009-12-09 13:50:00,109.64,109.95,109.64,109.88,510300.0,109.64,109.95,109.64,109.88,510300.0
2009-12-09 13:55:00,109.88,109.92,109.71,109.8,283200.0,109.88,109.92,109.71,109.8,283200.0
2009-12-09 14:00:00,109.79,109.97,109.64,109.91,439900.0,109.79,109.97,109.64,109.91,439900.0
2009-12-09 14:05:00,109.91,110.1,109.83,109.99,559900.0,109.91,110.1,109.83,109.99,559900.0
2009-12-09 14:10:00,109.99,110.04,109.88,109.95,279500.0,109.99,110.04,109.88,109.95,279500.0
2009-12-09 14:15:00,109.95,110.06,109.87,109.95,473300.0,109.95,110.06,109.87,109.95,473300.0
2009-12-09 14:20:00,109.95,110.12,109.8,110.06,363700.0,109.95,110.12,109.8,110.06,363700.0
2009-12-09 14:25:00,110.07,110.09,109.98,110.04,573400.0,110.07,110.09,109.98,110.04,573400.0
2009-12-09 14:30:00,110.04,110.18,110.0,110.13,519000.0,110.04,110.18,110.0,110.13,519000.0
2009-12-09 14:35:00,110.13,110.33,110.12,110.25,622100.0,110.13,110.33,110.12,110.25,622100.0
2009-12-09 14:40:00,110.26,110.56,109.8,110.4,750200.0,110.26,110.56,109.8,110.4,750200.0
2009-12-09 14:45:00,110.4,110.46,110.25,110.33,579600.0,110.4,110.46,110.25,110.33,579600.0
2009-12-09 14:50:00,110.33,110.47,110.33,110.42,143200.0,110.33,110.47,110.33,110.42,143200.0
2009-12-09 14:55:00,110.43,110.44,110.26,110.3,157700.0,110.43,110.44,110.26,110.3,157700.0
2009-12-09 15:00:00,110.31,110.41,110.31,110.36,144200.0,110.31,110.41,110.31,110.36,144200.0
2009-12-09 15:05:00,110.36,110.63,110.33,110.57,371400.0,110.36,110.63,110.33,110.57,371400.0
2009-12-09 15:10:00,110.57,110.64,110.53,110.58,222800.0,110.57,110.64,110.53,110.58,222800.0
2009-12-09 15:15:00,110.58,110.6,110.51,110.57,251000.0,110.58,110.6,110.51,110.57,251000.0
2009-12-09 15:20:00,110.56,110.76,110.54,110.65,410700.0,110.56,110.76,110.54,110.65,410700.0
2009-12-09 15:25:00,110.65,110.67,110.52,110.57,252200.0,110.65,110.67,110.52,110.57,252200.0
2009-12-09 15:30:00,110.57,110.64,110.37,110.47,482100.0,110.57,110.64,110.37,110.47,482100.0
2009-12-09 15:35:00,110.47,110.55,110.44,110.46,282800.0,110.47,110.55,110.44,110.46,282800.0
2009-12-09 15:40:00,110.46,110.56,110.44,110.56,395300.0,110.46,110.56,110.44,110.56,395300.0
2009-12-09 15:45:00,110.56,110.84,110.53,110.8,732700.0,110.56,110.84,110.53,110.8,732700.0
2009-12-09 15:50:00,110.8,110.8,110.68,110.76,443700.0,110.8,110.8,110.68,110.76,443700.0
2009-12-09 15:55:00,110.75,110.88,110.72,110.83,614400.0,110.75,110.88,110.72,110.83,614400.0
2009-12-10 09:30:00,110.66,110.98,110.66,110.92,623500.0,110.66,110.98,110.66,110.92,623500.0
2009-12-10 09:35:00,110.91,110.99,110.8,110.9,530700.0,110.91,110.99,110.8,110.9,530700.0
2009-12-10 09:40:00,110.9,111.03,110.8,110.82,696000.0,110.9,111.03,110.8,110.82,696000.0
2009-12-10 09:45:00,110.82,110.98,110.75,110.82,436100.0,110.82,110.98,110.75,110.82,436100.0
2009-12-10 09:50:00,110.82,110.93,110.72,110.74,539300.0,110.82,110.93,110.72,110.74,539300.0
2009-12-10 09:55:00,110.73,110.87,110.72,110.77,319300.0,110.73,110.87,110.72,110.77,319300.0
2009-12-10 10:00:00,110.75,110.8,110.53,110.61,691400.0,110.75,110.8,110.53,110.61,691400.0
2009-12-10 10:05:00,110.62,110.75,110.57,110.75,277700.0,110.62,110.75,110.57,110.75,277700.0
2009-12-10 10:10:00,110.75,110.84,110.61,110.62,232500.0,110.75,110.84,110.61,110.62,232500.0
2009-12-10 10:15:00,110.62,110.7,110.28,110.44,474900.0,110.62,110.7,110.28,110.44,474900.0
2009-12-10 10:20:00,110.42,110.58,110.3,110.55,303800.0,110.42,110.58,110.3,110.55,303800.0
2009-12-10 10:25:00,110.55,110.76,110.53,110.67,283400.0,110.55,110.76,110.53,110.67,283400.0
2009-12-10 10:30:00,110.67,110.83,110.67,110.77,295900.0,110.67,110.83,110.67,110.77,295900.0
2009-12-10 10:35:00,110.78,110.8,110.55,110.6,252900.0,110.78,110.8,110.55,110.6,252900.0
2009-12-10 10:40:00,110.6,110.67,110.52,110.54,225500.0,110.6,110.67,110.52,110.54,225500.0
2009-12-10 10:45:00,110.54,110.61,110.39,110.47,382500.0,110.54,110.61,110.39,110.47,382500.0
2009-12-10 10:50:00,110.47,110.54,110.39,110.44,241700.0,110.47,110.54,110.39,110.44,241700.0
2009-12-10 10:55:00,110.43,110.52,110.36,110.44,211900.0,110.43,110.52,110.36,110.44,211900.0
2009-12-10 11:00:00,110.44,110.45,110.06,110.22,477900.0,110.44,110.45,110.06,110.22,477900.0
2009-12-10 11:05:00,110.22,110.24,110.04,110.12,509100.0,110.22,110.24,110.04,110.12,509100.0
2009-12-10 11:10:00,110.12,110.25,110.04,110.21,391800.0,110.12,110.25,110.04,110.21,391800.0
2009-12-10 11:15:00,110.18,110.42,110.15,110.36,215700.0,110.18,110.42,110.15,110.36,215700.0
2009-12-10 11:20:00,110.36,110.39,110.24,110.37,128700.0,110.36,110.39,110.24,110.37,128700.0
2009-12-10 11:25:00,110.37,110.45,110.32,110.36,127900.0,110.37,110.45,110.32,110.36,127900.0
2009-12-10 11:30:00,110.34,110.38,110.19,110.34,173700.0,110.34,110.38,110.19,110.34,173700.0
2009-12-10 11:35:00,110.32,110.57,110.32,110.52,182300.0,110.32,110.57,110.32,110.52,182300.0
2009-12-10 11:40:00,110.53,110.65,110.2,110.6,144500.0,110.53,110.65,110.2,110.6,144500.0
2009-12-10 11:45:00,110.6,110.62,110.47,110.54,148400.0,110.6,110.62,110.47,110.54,148400.0
2009-12-10 11:50:00,110.52,110.53,110.29,110.35,204000.0,110.52,110.53,110.29,110.35,204000.0
2009-12-10 11:55:00,110.34,110.43,110.3,110.38,130600.0,110.34,110.43,110.3,110.38,130600.0
2009-12-10 12:00:00,110.38,110.6,110.35,110.56,224900.0,110.38,110.6,110.35,110.56,224900.0
2009-12-10 12:05:00,110.56,110.65,110.5,110.55,170600.0,110.56,110.65,110.5,110.55,170600.0
2009-12-10 12:10:00,110.55,110.57,110.43,110.45,86100.0,110.55,110.57,110.43,110.45,86100.0
2009-12-10 12:15:00,110.44,110.45,110.33,110.36,88800.0,110.44,110.45,110.33,110.36,88800.0
2009-12-10 12:20:00,110.37,110.38,110.23,110.29,165400.0,110.37,110.38,110.23,110.29,165400.0
2009-12-10 12:25:00,110.3,110.5,110.26,110.34,158700.0,110.3,110.5,110.26,110.34,158700.0
2009-12-10 12:30:00,110.35,110.38,110.23,110.35,114800.0,110.35,110.38,110.23,110.35,114800.0
2009-12-10 12:35:00,110.34,110.37,110.23,110.37,147800.0,110.34,110.37,110.23,110.37,147800.0
2009-12-10 12:40:00,110.37,110.37,110.29,110.34,78100.0,110.37,110.37,110.29,110.34,78100.0
2009-12-10 12:45:00,110.35,110.57,110.34,110.54,191100.0,110.35,110.57,110.34,110.54,191100.0
2009-12-10 12:50:00,110.54,110.61,110.51,110.55,135000.0,110.54,110.61,110.51,110.55,135000.0
2009-12-10 12:55:00,110.55,110.56,110.5,110.5,259500.0,110.55,110.56,110.5,110.5,259500.0
2009-12-10 13:00:00,110.51,110.54,110.36,110.45,390100.0,110.51,110.54,110.36,110.45,390100.0
2009-12-10 13:05:00,110.45,110.54,110.43,110.49,158500.0,110.45,110.54,110.43,110.49,158500.0
2009-12-10 13:10:00,110.46,110.5,110.39,110.42,181200.0,110.46,110.5,110.39,110.42,181200.0
2009-12-10 13:15:00,110.41,110.43,110.15,110.15,189600.0,110.41,110.43,110.15,110.15,189600.0
2009-12-10 13:20:00,110.15,110.26,110.08,110.23,323300.0,110.15,110.26,110.08,110.23,323300.0
2009-12-10 13:25:00,110.23,110.32,110.15,110.28,504800.0,110.23,110.32,110.15,110.28,504800.0
2009-12-10 13:30:00,110.29,110.37,110.27,110.28,203500.0,110.29,110.37,110.27,110.28,203500.0
2009-12-10 13:35:00,110.29,110.41,110.28,110.41,128700.0,110.29,110.41,110.28,110.41,128700.0
2009-12-10 13:40:00,110.41,110.49,110.36,110.42,204200.0,110.41,110.49,110.36,110.42,204200.0
2009-12-10 13:45:00,110.41,110.41,110.21,110.3,115500.0,110.41,110.41,110.21,110.3,115500.0
2009-12-10 13:50:00,110.31,110.31,110.19,110.23,109300.0,110.31,110.31,110.19,110.23,109300.0
2009-12-10 13:55:00,110.23,110.35,110.21,110.35,71200.0,110.23,110.35,110.21,110.35,71200.0
2009-12-10 14:00:00,110.35,110.4,110.26,110.4,126400.0,110.35,110.4,110.26,110.4,126400.0
2009-12-10 14:05:00,110.4,110.59,110.39,110.55,189500.0,110.4,110.59,110.39,110.55,189500.0
2009-12-10 14:10:00,110.54,110.57,110.46,110.57,102500.0,110.54,110.57,110.46,110.57,102500.0
2009-12-10 14:15:00,110.57,110.98,110.55,110.96,471400.0,110.57,110.98,110.55,110.96,471400.0
2009-12-10 14:20:00,110.95,111.01,110.83,110.87,289500.0,110.95,111.01,110.83,110.87,289500.0
2009-12-10 14:25:00,110.87,110.93,110.83,110.9,116000.0,110.87,110.93,110.83,110.9,116000.0
2009-12-10 14:30:00,110.9,110.95,110.4,110.91,308800.0,110.9,110.95,110.4,110.91,308800.0
2009-12-10 14:35:00,110.92,110.93,110.87,110.87,114800.0,110.92,110.93,110.87,110.87,114800.0
2009-12-10 14:40:00,110.87,110.93,110.8,110.83,180500.0,110.87,110.93,110.8,110.83,180500.0
2009-12-10 14:45:00,110.83,110.86,110.8,110.8,47100.0,110.83,110.86,110.8,110.8,47100.0
2009-12-10 14:50:00,110.81,110.83,110.8,110.82,32000.0,110.81,110.83,110.8,110.82,32000.0
2009-12-10 14:55:00,110.83,110.85,110.8,110.81,84300.0,110.83,110.85,110.8,110.81,84300.0
2009-12-10 15:00:00,110.82,110.83,110.69,110.71,192400.0,110.82,110.83,110.69,110.71,192400.0
2009-12-10 15:05:00,110.71,110.9,110.7,110.86,491800.0,110.71,110.9,110.7,110.86,491800.0
2009-12-10 15:10:00,110.86,111.03,110.86,110.95,335600.0,110.86,111.03,110.86,110.95,335600.0
2009-12-10 15:15:00,110.96,110.99,110.9,110.94,189000.0,110.96,110.99,110.9,110.94,189000.0
2009-12-10 15:20:00,110.94,110.95,110.8,110.88,130000.0,110.94,110.95,110.8,110.88,130000.0
2009-12-10 15:25:00,110.88,110.88,110.74,110.77,85800.0,110.88,110.88,110.74,110.77,85800.0
2009-12-10 15:30:00,110.77,110.79,110.61,110.63,81500.0,110.77,110.79,110.61,110.63,81500.0
2009-12-10 15:35:00,110.63,110.8,110.59,110.77,107700.0,110.63,110.8,110.59,110.77,107700.0
2009-12-10 15:40:00,110.77,110.79,110.7,110.78,81500.0,110.77,110.79,110.7,110.78,81500.0
2009-12-10 15:45:00,110.79,110.84,110.7,110.83,98000.0,110.79,110.84,110.7,110.83,98000.0
2009-12-10 15:50:00,110.84,110.84,110.74,110.8,159100.0,110.84,110.84,110.74,110.8,159100.0
2009-12-10 15:55:00,110.81,110.89,110.8,110.86,321300.0,110.81,110.89,110.8,110.86,321300.0
2009-12-11 09:30:00,110.6,110.82,110.54,110.57,581200.0,110.6,110.82,110.54,110.57,581200.0
2009-12-11 09:35:00,110.57,110.59,110.36,110.57,537600.0,110.57,110.59,110.36,110.57,537600.0
2009-12-11 09:40:00,110.57,110.61,110.48,110.48,267900.0,110.57,110.61,110.48,110.48,267900.0
2009-12-11 09:45:00,110.49,110.55,110.2,110.24,417200.0,110.49,110.55,110.2,110.24,417200.0
2009-12-11 09:50:00,110.25,110.3,109.96,110.14,1000400.0,110.25,110.3,109.96,110.14,1000400.0
2009-12-11 09:55:00,110.17,110.41,109.93,110.28,1197900.0,110.17,110.41,109.93,110.28,1197900.0
2009-12-11 10:00:00,110.29,110.5,110.15,110.15,395300.0,110.29,110.5,110.15,110.15,395300.0
2009-12-11 10:05:00,110.16,110.55,109.71,109.76,803400.0,110.16,110.55,109.71,109.76,803400.0
2009-12-11 10:10:00,109.76,110.75,109.47,109.7,1185700.0,109.76,110.75,109.47,109.7,1185700.0
2009-12-11 10:15:00,109.7,109.71,109.23,109.52,1128100.0,109.7,109.71,109.23,109.52,1128100.0
2009-12-11 10:20:00,109.5,109.73,109.3,109.73,533700.0,109.5,109.73,109.3,109.73,533700.0
2009-12-11 10:25:00,109.71,109.93,109.7,109.89,537100.0,109.71,109.93,109.7,109.89,537100.0
2009-12-11 10:30:00,109.89,109.95,109.8,109.82,173600.0,109.89,109.95,109.8,109.82,173600.0
2009-12-11 10:35:00,109.82,109.91,109.66,109.78,168800.0,109.82,109.91,109.66,109.78,168800.0
2009-12-11 10:40:00,109.77,109.79,109.49,109.56,232000.0,109.77,109.79,109.49,109.56,232000.0
2009-12-11 10:45:00,109.56,109.58,109.25,109.35,424700.0,109.56,109.58,109.25,109.35,424700.0
2009-12-11 10:50:00,109.34,109.51,109.08,109.26,1178900.0,109.34,109.51,109.08,109.26,1178900.0
2009-12-11 10:55:00,109.27,109.69,109.25,109.67,896400.0,109.27,109.69,109.25,109.67,896400.0
2009-12-11 11:00:00,109.67,109.67,109.55,109.63,278000.0,109.67,109.67,109.55,109.63,278000.0
2009-12-11 11:05:00,109.62,109.62,109.48,109.54,181400.0,109.62,109.62,109.48,109.54,181400.0
2009-12-11 11:10:00,109.53,109.58,109.2,109.23,273300.0,109.53,109.58,109.2,109.23,273300.0
2009-12-11 11:15:00,109.24,109.43,109.02,109.03,1027200.0,109.24,109.43,109.02,109.03,1027200.0
2009-12-11 11:20:00,109.03,109.07,108.79,108.86,1729700.0,109.03,109.07,108.79,108.86,1729700.0
2009-12-11 11:25:00,108.86,109.07,108.83,108.99,464600.0,108.86,109.07,108.83,108.99,464600.0
2009-12-11 11:30:00,108.98,109.17,108.91,108.92,340100.0,108.98,109.17,108.91,108.92,340100.0
2009-12-11 11:35:00,108.93,109.01,108.72,108.88,670100.0,108.93,109.01,108.72,108.88,670100.0
2009-12-11 11:40:00,108.88,109.03,108.75,109.02,292400.0,108.88,109.03,108.75,109.02,292400.0
2009-12-11 11:45:00,109.02,109.1,108.88,109.1,443700.0,109.02,109.1,108.88,109.1,443700.0
2009-12-11 11:50:00,109.09,109.2,108.98,109.12,241000.0,109.09,109.2,108.98,109.12,241000.0
2009-12-11 11:55:00,109.12,109.15,108.97,109.04,378900.0,109.12,109.15,108.97,109.04,378900.0
2009-12-11 12:00:00,109.05,109.23,109.05,109.2,179800.0,109.05,109.23,109.05,109.2,179800.0
2009-12-11 12:05:00,109.2,109.51,109.16,109.43,612900.0,109.2,109.51,109.16,109.43,612900.0
2009-12-11 12:10:00,109.43,109.59,109.37,109.38,480300.0,109.43,109.59,109.37,109.38,480300.0
2009-12-11 12:15:00,109.37,109.47,109.36,109.37,156400.0,109.37,109.47,109.36,109.37,156400.0
2009-12-11 12:20:00,109.37,109.44,109.32,109.35,150300.0,109.37,109.44,109.32,109.35,150300.0
2009-12-11 12:25:00,109.36,109.4,109.25,109.25,83000.0,109.36,109.4,109.25,109.25,83000.0
2009-12-11 12:30:00,109.25,109.38,109.2,109.31,186600.0,109.25,109.38,109.2,109.31,186600.0
2009-12-11 12:35:00,109.34,109.47,109.33,109.47,144200.0,109.34,109.47,109.33,109.47,144200.0
2009-12-11 12:40:00,109.46,109.52,109.44,109.48,98000.0,109.46,109.52,109.44,109.48,98000.0
2009-12-11 12:45:00,109.47,109.47,109.29,109.32,137900.0,109.47,109.47,109.29,109.32,137900.0
2009-12-11 12:50:00,109.32,109.7,109.31,109.69,248000.0,109.32,109.7,109.31,109.69,248000.0
2009-12-11 12:55:00,109.69,109.71,109.54,109.68,177500.0,109.69,109.71,109.54,109.68,177500.0
2009-12-11 13:00:00,109.68,109.69,109.52,109.53,131100.0,109.68,109.69,109.52,109.53,131100.0
2009-12-11 13:05:00,109.53,109.53,109.42,109.51,165900.0,109.53,109.53,109.42,109.51,165900.0
2009-12-11 13:10:00,109.5,109.55,109.41,109.43,82300.0,109.5,109.55,109.41,109.43,82300.0
2009-12-11 13:15:00,109.43,109.7,109.43,109.65,320600.0,109.43,109.7,109.43,109.65,320600.0
2009-12-11 13:20:00,109.65,109.66,109.51,109.54,140600.0,109.65,109.66,109.51,109.54,140600.0
2009-12-11 13:25:00,109.54,109.7,109.4,109.65,574500.0,109.54,109.7,109.4,109.65,574500.0
2009-12-11 13:30:00,109.66,109.69,109.4,109.59,432000.0,109.66,109.69,109.4,109.59,432000.0
2009-12-11 13:35:00,109.6,109.6,109.41,109.51,120600.0,109.6,109.6,109.41,109.51,120600.0
2009-12-11 13:40:00,109.5,109.52,109.31,109.34,128200.0,109.5,109.52,109.31,109.34,128200.0
2009-12-11 13:45:00,109.33,109.39,109.29,109.36,163600.0,109.33,109.39,109.29,109.36,163600.0
2009-12-11 13:50:00,109.36,109.4,109.28,109.33,82300.0,109.36,109.4,109.28,109.33,82300.0
2009-12-11 13:55:00,109.33,109.43,109.28,109.38,83100.0,109.33,109.43,109.28,109.38,83100.0
2009-12-11 14:00:00,109.39,109.48,109.36,109.45,72100.0,109.39,109.48,109.36,109.45,72100.0
2009-12-11 14:05:00,109.45,109.51,109.36,109.49,95500.0,109.45,109.51,109.36,109.49,95500.0
2009-12-11 14:10:00,109.49,109.54,109.37,109.42,225700.0,109.49,109.54,109.37,109.42,225700.0
2009-12-11 14:15:00,109.41,109.44,109.34,109.36,115400.0,109.41,109.44,109.34,109.36,115400.0
2009-12-11 14:20:00,109.36,109.45,109.36,109.43,107000.0,109.36,109.45,109.36,109.43,107000.0
2009-12-11 14:25:00,109.42,109.47,109.36,109.45,229000.0,109.42,109.47,109.36,109.45,229000.0
2009-12-11 14:30:00,109.45,109.46,109.37,109.37,110400.0,109.45,109.46,109.37,109.37,110400.0
2009-12-11 14:35:00,109.36,109.36,109.27,109.29,218000.0,109.36,109.36,109.27,109.29,218000.0
2009-12-11 14:40:00,109.28,109.42,109.24,109.38,174400.0,109.28,109.42,109.24,109.38,174400.0
2009-12-11 14:45:00,109.37,109.51,109.35,109.5,163400.0,109.37,109.51,109.35,109.5,163400.0
2009-12-11 14:50:00,109.49,109.52,109.41,109.41,125700.0,109.49,109.52,109.41,109.41,125700.0
2009-12-11 14:55:00,109.41,109.45,109.31,109.33,201300.0,109.41,109.45,109.31,109.33,201300.0
2009-12-11 15:00:00,109.33,109.44,109.28,109.44,63600.0,109.33,109.44,109.28,109.44,63600.0
2009-12-11 15:05:00,109.44,109.46,109.39,109.39,157800.0,109.44,109.46,109.39,109.39,157800.0
2009-12-11 15:10:00,109.39,109.45,109.36,109.4,116500.0,109.39,109.45,109.36,109.4,116500.0
2009-12-11 15:15:00,109.4,109.43,109.37,109.38,65400.0,109.4,109.43,109.37,109.38,65400.0
2009-12-11 15:20:00,109.38,109.38,109.35,109.35,87400.0,109.38,109.38,109.35,109.35,87400.0
2009-12-11 15:25:00,109.35,109.5,109.35,109.5,187000.0,109.35,109.5,109.35,109.5,187000.0
2009-12-11 15:30:00,109.5,109.56,109.48,109.54,224700.0,109.5,109.56,109.48,109.54,224700.0
2009-12-11 15:35:00,109.53,109.6,109.5,109.58,85000.0,109.53,109.6,109.5,109.58,85000.0
2009-12-11 15:40:00,109.58,109.59,109.34,109.35,199000.0,109.58,109.59,109.34,109.35,199000.0
2009-12-11 15:45:00,109.35,109.37,109.28,109.32,173100.0,109.35,109.37,109.28,109.32,173100.0
2009-12-11 15:50:00,109.32,109.32,109.13,109.15,437300.0,109.32,109.32,109.13,109.15,437300.0
2009-12-11 15:55:00,109.14,109.32,109.13,109.29,529600.0,109.14,109.32,109.13,109.29,529600.0
2009-12-14 09:30:00,110.01,110.17,109.94,110.1,723500.0,110.01,110.17,109.94,110.1,723500.0
2009-12-14 09:35:00,110.09,110.15,109.98,110.03,475800.0,110.09,110.15,109.98,110.03,475800.0
2009-12-14 09:40:00,110.03,110.04,109.86,109.96,427400.0,110.03,110.04,109.86,109.96,427400.0
2009-12-14 09:45:00,109.96,110.1,109.92,110.02,271300.0,109.96,110.1,109.92,110.02,271300.0
2009-12-14 09:50:00,110.02,110.31,110.02,110.24,598600.0,110.02,110.31,110.02,110.24,598600.0
2009-12-14 09:55:00,110.24,110.37,110.19,110.25,308300.0,110.24,110.37,110.19,110.25,308300.0
2009-12-14 10:00:00,110.25,110.26,110.07,110.16,228300.0,110.25,110.26,110.07,110.16,228300.0
2009-12-14 10:05:00,110.17,110.2,110.03,110.08,171600.0,110.17,110.2,110.03,110.08,171600.0
2009-12-14 10:10:00,110.09,110.15,110.02,110.06,278500.0,110.09,110.15,110.02,110.06,278500.0
2009-12-14 10:15:00,110.06,110.07,109.84,109.9,361400.0,110.06,110.07,109.84,109.9,361400.0
2009-12-14 10:20:00,109.9,109.9,109.77,109.83,245300.0,109.9,109.9,109.77,109.83,245300.0
2009-12-14 10:25:00,109.85,110.04,109.84,109.93,217900.0,109.85,110.04,109.84,109.93,217900.0
2009-12-14 10:30:00,109.93,109.99,109.72,109.74,204200.0,109.93,109.99,109.72,109.74,204200.0
2009-12-14 10:35:00,109.74,109.79,109.5,109.57,363100.0,109.74,109.79,109.5,109.57,363100.0
2009-12-14 10:40:00,109.58,109.7,109.57,109.67,91000.0,109.58,109.7,109.57,109.67,91000.0
2009-12-14 10:45:00,109.67,109.92,109.66,109.91,450200.0,109.67,109.92,109.66,109.91,450200.0
2009-12-14 10:50:00,109.9,110.08,109.89,110.07,595800.0,109.9,110.08,109.89,110.07,595800.0
2009-12-14 10:55:00,110.07,110.12,109.94,109.95,208900.0,110.07,110.12,109.94,109.95,208900.0
2009-12-14 11:00:00,109.96,110.04,109.95,109.95,144000.0,109.96,110.04,109.95,109.95,144000.0
2009-12-14 11:05:00,109.96,110.01,109.92,110.0,139700.0,109.96,110.01,109.92,110.0,139700.0
2009-12-14 11:10:00,110.0,110.08,109.97,110.07,208300.0,110.0,110.08,109.97,110.07,208300.0
2009-12-14 11:15:00,110.07,110.1,109.97,110.0,118800.0,110.07,110.1,109.97,110.0,118800.0
2009-12-14 11:20:00,110.01,110.09,109.94,110.08,72100.0,110.01,110.09,109.94,110.08,72100.0
2009-12-14 11:25:00,110.09,110.2,110.06,110.16,192400.0,110.09,110.2,110.06,110.16,192400.0
2009-12-14 11:30:00,110.15,110.23,110.0,110.2,116600.0,110.15,110.23,110.0,110.2,116600.0
2009-12-14 11:35:00,110.19,110.27,110.0,110.15,142200.0,110.19,110.27,110.0,110.15,142200.0
2009-12-14 11:40:00,110.14,110.22,110.09,110.15,83200.0,110.14,110.22,110.09,110.15,83200.0
2009-12-14 11:45:00,110.15,110.19,110.05,110.05,80900.0,110.15,110.19,110.05,110.05,80900.0
2009-12-14 11:50:00,110.05,110.05,109.9,109.94,172500.0,110.05,110.05,109.9,109.94,172500.0
2009-12-14 11:55:00,109.95,109.98,109.92,109.96,68700.0,109.95,109.98,109.92,109.96,68700.0
2009-12-14 12:00:00,109.98,110.07,109.97,110.07,152200.0,109.98,110.07,109.97,110.07,152200.0
2009-12-14 12:05:00,110.07,110.12,110.03,110.06,88000.0,110.07,110.12,110.03,110.06,88000.0
2009-12-14 12:10:00,110.07,110.17,110.05,110.16,117500.0,110.07,110.17,110.05,110.16,117500.0
2009-12-14 12:15:00,110.15,110.18,110.11,110.18,134300.0,110.15,110.18,110.11,110.18,134300.0
2009-12-14 12:20:00,110.18,110.25,110.12,110.12,106800.0,110.18,110.25,110.12,110.12,106800.0
2009-12-14 12:25:00,110.12,110.18,110.0,110.15,91500.0,110.12,110.18,110.0,110.15,91500.0
2009-12-14 12:30:00,110.13,110.25,110.08,110.22,144200.0,110.13,110.25,110.08,110.22,144200.0
2009-12-14 12:35:00,110.23,110.25,110.18,110.19,108200.0,110.23,110.25,110.18,110.19,108200.0
2009-12-14 12:40:00,110.2,110.26,110.15,110.25,87800.0,110.2,110.26,110.15,110.25,87800.0
2009-12-14 12:45:00,110.24,110.25,110.13,110.17,68300.0,110.24,110.25,110.13,110.17,68300.0
2009-12-14 12:50:00,110.16,110.2,110.07,110.1,68100.0,110.16,110.2,110.07,110.1,68100.0
2009-12-14 12:55:00,110.11,110.17,110.09,110.16,115500.0,110.11,110.17,110.09,110.16,115500.0
2009-12-14 13:00:00,110.16,110.17,110.07,110.09,131900.0,110.16,110.17,110.07,110.09,131900.0
2009-12-14 13:05:00,110.1,110.14,110.01,110.03,83300.0,110.1,110.14,110.01,110.03,83300.0
2009-12-14 13:10:00,110.03,110.04,109.9,109.94,167500.0,110.03,110.04,109.9,109.94,167500.0
2009-12-14 13:15:00,109.93,110.2,109.93,109.94,407900.0,109.93,110.2,109.93,109.94,407900.0
2009-12-14 13:20:00,109.95,110.01,109.94,110.01,144000.0,109.95,110.01,109.94,110.01,144000.0
2009-12-14 13:25:00,110.01,110.05,109.97,110.02,183200.0,110.01,110.05,109.97,110.02,183200.0
2009-12-14 13:30:00,110.01,110.13,110.01,110.05,206700.0,110.01,110.13,110.01,110.05,206700.0
2009-12-14 13:35:00,110.06,110.1,109.85,110.09,85400.0,110.06,110.1,109.85,110.09,85400.0
2009-12-14 13:40:00,110.09,110.15,110.0,110.01,195600.0,110.09,110.15,110.0,110.01,195600.0
2009-12-14 13:45:00,110.02,110.14,110.01,110.09,118700.0,110.02,110.14,110.01,110.09,118700.0
2009-12-14 13:50:00,110.09,110.14,110.08,110.1,83200.0,110.09,110.14,110.08,110.1,83200.0
2009-12-14 13:55:00,110.11,110.15,110.05,110.12,55500.0,110.11,110.15,110.05,110.12,55500.0
2009-12-14 14:00:00,110.12,110.14,110.0,110.08,111500.0,110.12,110.14,110.0,110.08,111500.0
2009-12-14 14:05:00,110.08,110.09,110.0,110.03,104600.0,110.08,110.09,110.0,110.03,104600.0
2009-12-14 14:10:00,110.03,110.14,110.01,110.12,93800.0,110.03,110.14,110.01,110.12,93800.0
2009-12-14 14:15:00,110.11,110.13,110.07,110.07,47500.0,110.11,110.13,110.07,110.07,47500.0
2009-12-14 14:20:00,110.07,110.25,109.97,110.08,72100.0,110.07,110.25,109.97,110.08,72100.0
2009-12-14 14:25:00,110.08,110.11,110.05,110.09,61100.0,110.08,110.11,110.05,110.09,61100.0
2009-12-14 14:30:00,110.09,110.14,110.07,110.14,125200.0,110.09,110.14,110.07,110.14,125200.0
2009-12-14 14:35:00,110.14,110.22,110.11,110.17,148000.0,110.14,110.22,110.11,110.17,148000.0
2009-12-14 14:40:00,110.17,110.27,110.17,110.21,73700.0,110.17,110.27,110.17,110.21,73700.0
2009-12-14 14:45:00,110.21,110.22,110.18,110.2,78300.0,110.21,110.22,110.18,110.2,78300.0
2009-12-14 14:50:00,110.2,110.26,110.2,110.22,115500.0,110.2,110.26,110.2,110.22,115500.0
2009-12-14 14:55:00,110.22,110.23,110.15,110.2,73800.0,110.22,110.23,110.15,110.2,73800.0
2009-12-14 15:00:00,110.2,110.22,110.15,110.21,118400.0,110.2,110.22,110.15,110.21,118400.0
2009-12-14 15:05:00,110.21,110.29,110.19,110.28,123300.0,110.21,110.29,110.19,110.28,123300.0
2009-12-14 15:10:00,110.28,110.42,110.27,110.38,361000.0,110.28,110.42,110.27,110.38,361000.0
2009-12-14 15:15:00,110.38,110.45,110.37,110.42,186000.0,110.38,110.45,110.37,110.42,186000.0
2009-12-14 15:20:00,110.41,110.46,110.36,110.39,246600.0,110.41,110.46,110.36,110.39,246600.0
2009-12-14 15:25:00,110.38,110.42,110.35,110.39,189400.0,110.38,110.42,110.35,110.39,189400.0
2009-12-14 15:30:00,110.4,110.43,110.39,110.42,196700.0,110.4,110.43,110.39,110.42,196700.0
2009-12-14 15:35:00,110.42,110.45,110.4,110.44,131700.0,110.42,110.45,110.4,110.44,131700.0
2009-12-14 15:40:00,110.43,110.43,110.0,110.3,198200.0,110.43,110.43,110.0,110.3,198200.0
2009-12-14 15:45:00,110.3,110.32,110.26,110.3,172400.0,110.3,110.32,110.26,110.3,172400.0
2009-12-14 15:50:00,110.29,110.29,110.17,110.22,321800.0,110.29,110.29,110.17,110.22,321800.0
2009-12-14 15:55:00,110.23,110.27,110.11,110.23,643800.0,110.23,110.27,110.11,110.23,643800.0
2009-12-15 09:30:00,109.94,110.18,109.87,110.02,997700.0,109.94,110.18,109.87,110.02,997700.0
2009-12-15 09:35:00,110.04,110.39,110.04,110.28,888600.0,110.04,110.39,110.04,110.28,888600.0
2009-12-15 09:40:00,110.28,110.29,110.1,110.14,456400.0,110.28,110.29,110.1,110.14,456400.0
2009-12-15 09:45:00,110.14,110.17,110.06,110.07,333100.0,110.14,110.17,110.06,110.07,333100.0
2009-12-15 09:50:00,110.07,110.16,110.04,110.12,193100.0,110.07,110.16,110.04,110.12,193100.0
2009-12-15 09:55:00,110.11,110.11,109.93,109.99,211300.0,110.11,110.11,109.93,109.99,211300.0
2009-12-15 10:00:00,109.97,110.04,109.92,110.02,246900.0,109.97,110.04,109.92,110.02,246900.0
2009-12-15 10:05:00,110.02,110.1,109.93,110.01,197000.0,110.02,110.1,109.93,110.01,197000.0
2009-12-15 10:10:00,110.02,110.33,109.98,110.32,672100.0,110.02,110.33,109.98,110.32,672100.0
2009-12-15 10:15:00,110.32,110.57,110.31,110.46,984300.0,110.32,110.57,110.31,110.46,984300.0
2009-12-15 10:20:00,110.46,110.53,110.1,110.35,429600.0,110.46,110.53,110.1,110.35,429600.0
2009-12-15 10:25:00,110.36,110.41,110.3,110.39,181500.0,110.36,110.41,110.3,110.39,181500.0
2009-12-15 10:30:00,110.38,110.38,110.25,110.3,206900.0,110.38,110.38,110.25,110.3,206900.0
2009-12-15 10:35:00,110.31,110.49,110.29,110.47,178100.0,110.31,110.49,110.29,110.47,178100.0
2009-12-15 10:40:00,110.47,110.53,110.3,110.33,283800.0,110.47,110.53,110.3,110.33,283800.0
2009-12-15 10:45:00,110.34,110.34,110.21,110.32,191700.0,110.34,110.34,110.21,110.32,191700.0
2009-12-15 10:50:00,110.31,110.38,110.21,110.25,132300.0,110.31,110.38,110.21,110.25,132300.0
2009-12-15 10:55:00,110.25,110.32,110.22,110.25,98200.0,110.25,110.32,110.22,110.25,98200.0
2009-12-15 11:00:00,110.25,110.5,110.1,110.12,381900.0,110.25,110.5,110.1,110.12,381900.0
2009-12-15 11:05:00,110.12,110.15,110.06,110.09,192700.0,110.12,110.15,110.06,110.09,192700.0
2009-12-15 11:10:00,110.09,110.25,109.85,109.85,946400.0,110.09,110.25,109.85,109.85,946400.0
2009-12-15 11:15:00,109.86,109.99,109.85,109.93,249600.0,109.86,109.99,109.85,109.93,249600.0
2009-12-15 11:20:00,109.92,109.93,109.62,109.65,563300.0,109.92,109.93,109.62,109.65,563300.0
2009-12-15 11:25:00,109.64,109.72,109.61,109.66,144300.0,109.64,109.72,109.61,109.66,144300.0
2009-12-15 11:30:00,109.65,109.78,109.52,109.77,235300.0,109.65,109.78,109.52,109.77,235300.0
2009-12-15 11:35:00,109.77,109.83,109.73,109.82,168400.0,109.77,109.83,109.73,109.82,168400.0
2009-12-15 11:40:00,109.79,109.85,109.68,109.71,139800.0,109.79,109.85,109.68,109.71,139800.0
2009-12-15 11:45:00,109.7,109.71,109.39,109.57,433300.0,109.7,109.71,109.39,109.57,433300.0
2009-12-15 11:50:00,109.57,109.73,109.5,109.66,307900.0,109.57,109.73,109.5,109.66,307900.0
2009-12-15 11:55:00,109.68,109.76,109.55,109.6,162700.0,109.68,109.76,109.55,109.6,162700.0
2009-12-15 12:00:00,109.62,109.81,109.61,109.78,95700.0,109.62,109.81,109.61,109.78,95700.0
2009-12-15 12:05:00,109.79,109.79,109.65,109.71,47200.0,109.79,109.79,109.65,109.71,47200.0
2009-12-15 12:10:00,109.71,109.93,109.7,109.92,142000.0,109.71,109.93,109.7,109.92,142000.0
2009-12-15 12:15:00,109.91,109.96,109.87,109.9,76500.0,109.91,109.96,109.87,109.9,76500.0
2009-12-15 12:20:00,109.9,109.91,109.77,109.77,96500.0,109.9,109.91,109.77,109.77,96500.0
2009-12-15 12:25:00,109.8,109.85,109.72,109.73,55700.0,109.8,109.85,109.72,109.73,55700.0
2009-12-15 12:30:00,109.74,109.82,109.71,109.76,71000.0,109.74,109.82,109.71,109.76,71000.0
2009-12-15 12:35:00,109.77,109.87,109.76,109.84,64700.0,109.77,109.87,109.76,109.84,64700.0
2009-12-15 12:40:00,109.85,109.86,109.77,109.81,61900.0,109.85,109.86,109.77,109.81,61900.0
2009-12-15 12:45:00,109.81,109.97,109.68,109.95,152200.0,109.81,109.97,109.68,109.95,152200.0
2009-12-15 12:50:00,109.95,109.95,109.84,109.93,70700.0,109.95,109.95,109.84,109.93,70700.0
2009-12-15 12:55:00,109.93,110.04,109.93,110.01,154300.0,109.93,110.04,109.93,110.01,154300.0
2009-12-15 13:00:00,110.01,110.28,109.95,110.19,338800.0,110.01,110.28,109.95,110.19,338800.0
2009-12-15 13:05:00,110.18,110.34,110.17,110.28,169700.0,110.18,110.34,110.17,110.28,169700.0
2009-12-15 13:10:00,110.28,110.29,110.16,110.17,125600.0,110.28,110.29,110.16,110.17,125600.0
2009-12-15 13:15:00,110.16,110.21,110.09,110.2,223000.0,110.16,110.21,110.09,110.2,223000.0
2009-12-15 13:20:00,110.2,110.29,110.05,110.12,459800.0,110.2,110.29,110.05,110.12,459800.0
2009-12-15 13:25:00,110.12,110.12,109.93,109.97,212300.0,110.12,110.12,109.93,109.97,212300.0
2009-12-15 13:30:00,109.97,110.1,109.9,109.96,165600.0,109.97,110.1,109.9,109.96,165600.0
2009-12-15 13:35:00,109.95,110.0,109.92,110.0,74900.0,109.95,110.0,109.92,110.0,74900.0
2009-12-15 13:40:00,110.0,110.11,109.98,110.08,237700.0,110.0,110.11,109.98,110.08,237700.0
2009-12-15 13:45:00,110.08,110.15,109.99,110.03,155100.0,110.08,110.15,109.99,110.03,155100.0
2009-12-15 13:50:00,110.04,110.11,109.95,110.08,232200.0,110.04,110.11,109.95,110.08,232200.0
2009-12-15 13:55:00,110.08,110.25,110.07,110.15,179000.0,110.08,110.25,110.07,110.15,179000.0
2009-12-15 14:00:00,110.16,110.24,110.12,110.21,139900.0,110.16,110.24,110.12,110.21,139900.0
2009-12-15 14:05:00,110.21,110.23,110.08,110.1,140500.0,110.21,110.23,110.08,110.1,140500.0
2009-12-15 14:10:00,110.11,110.15,110.04,110.13,149500.0,110.11,110.15,110.04,110.13,149500.0
2009-12-15 14:15:00,110.14,110.21,110.08,110.1,169000.0,110.14,110.21,110.08,110.1,169000.0
2009-12-15 14:20:00,110.09,110.18,110.09,110.14,64200.0,110.09,110.18,110.09,110.14,64200.0
2009-12-15 14:25:00,110.15,110.16,110.1,110.13,56500.0,110.15,110.16,110.1,110.13,56500.0
2009-12-15 14:30:00,110.14,110.26,110.14,110.25,174000.0,110.14,110.26,110.14,110.25,174000.0
2009-12-15 14:35:00,110.25,110.26,110.1,110.23,97400.0,110.25,110.26,110.1,110.23,97400.0
2009-12-15 14:40:00,110.22,110.25,110.2,110.21,85700.0,110.22,110.25,110.2,110.21,85700.0
2009-12-15 14:45:00,110.22,110.25,110.14,110.17,84900.0,110.22,110.25,110.14,110.17,84900.0
2009-12-15 14:50:00,110.17,110.17,110.05,110.06,177800.0,110.17,110.17,110.05,110.06,177800.0
2009-12-15 14:55:00,110.06,110.23,110.06,110.15,159100.0,110.06,110.23,110.06,110.15,159100.0
2009-12-15 15:00:00,110.15,110.17,110.12,110.14,78500.0,110.15,110.17,110.12,110.14,78500.0
2009-12-15 15:05:00,110.14,110.22,110.13,110.18,65100.0,110.14,110.22,110.13,110.18,65100.0
2009-12-15 15:10:00,110.19,110.22,110.15,110.22,111700.0,110.19,110.22,110.15,110.22,111700.0
2009-12-15 15:15:00,110.21,110.23,110.18,110.2,55600.0,110.21,110.23,110.18,110.2,55600.0
2009-12-15 15:20:00,110.2,110.23,110.11,110.18,179300.0,110.2,110.23,110.11,110.18,179300.0
2009-12-15 15:25:00,110.18,110.19,110.06,110.09,208400.0,110.18,110.19,110.06,110.09,208400.0
2009-12-15 15:30:00,110.08,110.13,110.06,110.11,140800.0,110.08,110.13,110.06,110.11,140800.0
2009-12-15 15:35:00,110.1,110.12,110.01,110.06,125400.0,110.1,110.12,110.01,110.06,125400.0
2009-12-15 15:40:00,110.05,110.09,109.95,109.96,131700.0,110.05,110.09,109.95,109.96,131700.0
2009-12-15 15:45:00,109.95,110.08,109.93,110.05,206900.0,109.95,110.08,109.93,110.05,206900.0
2009-12-15 15:50:00,110.05,110.14,110.04,110.14,105800.0,110.05,110.14,110.04,110.14,105800.0
2009-12-15 15:55:00,110.13,110.23,110.07,110.21,326800.0,110.13,110.23,110.07,110.21,326800.0
2009-12-16 09:30:00,110.83,110.94,110.81,110.89,349400.0,110.83,110.94,110.81,110.89,349400.0
2009-12-16 09:35:00,110.89,111.23,110.88,111.12,929500.0,110.89,111.23,110.88,111.12,929500.0
2009-12-16 09:40:00,111.12,111.33,111.11,111.27,857800.0,111.12,111.33,111.11,111.27,857800.0
2009-12-16 09:45:00,111.28,111.57,111.27,111.5,925800.0,111.28,111.57,111.27,111.5,925800.0
2009-12-16 09:50:00,111.49,111.65,111.49,111.55,720500.0,111.49,111.65,111.49,111.55,720500.0
2009-12-16 09:55:00,111.55,111.7,111.5,111.55,574500.0,111.55,111.7,111.5,111.55,574500.0
2009-12-16 10:00:00,111.54,111.59,111.5,111.55,257100.0,111.54,111.59,111.5,111.55,257100.0
2009-12-16 10:05:00,111.55,111.69,111.55,111.62,282300.0,111.55,111.69,111.55,111.62,282300.0
2009-12-16 10:10:00,111.62,111.67,111.51,111.52,315800.0,111.62,111.67,111.51,111.52,315800.0
2009-12-16 10:15:00,111.52,111.54,111.43,111.47,268700.0,111.52,111.54,111.43,111.47,268700.0
2009-12-16 10:20:00,111.46,111.53,111.39,111.43,301600.0,111.46,111.53,111.39,111.43,301600.0
2009-12-16 10:25:00,111.43,111.45,111.36,111.41,141900.0,111.43,111.45,111.36,111.41,141900.0
2009-12-16 10:30:00,111.41,111.6,111.41,111.47,454300.0,111.41,111.6,111.41,111.47,454300.0
2009-12-16 10:35:00,111.47,111.68,111.47,111.61,181600.0,111.47,111.68,111.47,111.61,181600.0
2009-12-16 10:40:00,111.6,111.64,111.45,111.58,181600.0,111.6,111.64,111.45,111.58,181600.0
2009-12-16 10:45:00,111.57,111.61,111.46,111.5,113700.0,111.57,111.61,111.46,111.5,113700.0
2009-12-16 10:50:00,111.51,111.58,111.45,111.51,236800.0,111.51,111.58,111.45,111.51,236800.0
2009-12-16 10:55:00,111.51,111.54,111.46,111.51,284700.0,111.51,111.54,111.46,111.51,284700.0
2009-12-16 11:00:00,111.51,111.57,111.48,111.57,175000.0,111.51,111.57,111.48,111.57,175000.0
2009-12-16 11:05:00,111.57,111.63,111.53,111.55,275100.0,111.57,111.63,111.53,111.55,275100.0
2009-12-16 11:10:00,111.55,111.59,111.5,111.58,132200.0,111.55,111.59,111.5,111.58,132200.0
2009-12-16 11:15:00,111.56,111.59,111.44,111.47,139700.0,111.56,111.59,111.44,111.47,139700.0
2009-12-16 11:20:00,111.46,111.51,111.4,111.44,265000.0,111.46,111.51,111.4,111.44,265000.0
2009-12-16 11:25:00,111.43,111.49,111.42,111.49,200500.0,111.43,111.49,111.42,111.49,200500.0
2009-12-16 11:30:00,111.48,111.54,111.44,111.52,219200.0,111.48,111.54,111.44,111.52,219200.0
2009-12-16 11:35:00,111.5,111.51,111.41,111.44,139000.0,111.5,111.51,111.41,111.44,139000.0
2009-12-16 11:40:00,111.44,111.44,111.33,111.36,176300.0,111.44,111.44,111.33,111.36,176300.0
2009-12-16 11:45:00,111.35,111.41,111.32,111.35,129000.0,111.35,111.41,111.32,111.35,129000.0
2009-12-16 11:50:00,111.35,111.44,111.34,111.41,81900.0,111.35,111.44,111.34,111.41,81900.0
2009-12-16 11:55:00,111.4,111.4,111.28,111.33,98500.0,111.4,111.4,111.28,111.33,98500.0
2009-12-16 12:00:00,111.33,111.4,111.31,111.4,84300.0,111.33,111.4,111.31,111.4,84300.0
2009-12-16 12:05:00,111.4,111.46,111.35,111.37,59400.0,111.4,111.46,111.35,111.37,59400.0
2009-12-16 12:10:00,111.37,111.37,111.27,111.33,123800.0,111.37,111.37,111.27,111.33,123800.0
2009-12-16 12:15:00,111.33,111.36,111.3,111.31,227000.0,111.33,111.36,111.3,111.31,227000.0
2009-12-16 12:20:00,111.31,111.36,111.3,111.33,63900.0,111.31,111.36,111.3,111.33,63900.0
2009-12-16 12:25:00,111.32,111.34,111.23,111.32,136800.0,111.32,111.34,111.23,111.32,136800.0
2009-12-16 12:30:00,111.31,111.38,111.28,111.28,57200.0,111.31,111.38,111.28,111.28,57200.0
2009-12-16 12:35:00,111.29,111.38,111.25,111.36,70800.0,111.29,111.38,111.25,111.36,70800.0
2009-12-16 12:40:00,111.37,111.4,111.21,111.26,92800.0,111.37,111.4,111.21,111.26,92800.0
2009-12-16 12:45:00,111.25,111.25,111.04,111.21,271300.0,111.25,111.25,111.04,111.21,271300.0
2009-12-16 12:50:00,111.22,111.23,111.15,111.18,69900.0,111.22,111.23,111.15,111.18,69900.0
2009-12-16 12:55:00,111.17,111.19,111.13,111.15,46800.0,111.17,111.19,111.13,111.15,46800.0
2009-12-16 13:00:00,111.15,111.29,111.15,111.21,86000.0,111.15,111.29,111.15,111.21,86000.0
2009-12-16 13:05:00,111.21,111.23,111.12,111.16,268200.0,111.21,111.23,111.12,111.16,268200.0
2009-12-16 13:10:00,111.16,111.2,111.14,111.16,42400.0,111.16,111.2,111.14,111.16,42400.0
2009-12-16 13:15:00,111.16,111.16,111.08,111.09,60900.0,111.16,111.16,111.08,111.09,60900.0
2009-12-16 13:20:00,111.09,111.25,111.09,111.25,99700.0,111.09,111.25,111.09,111.25,99700.0
2009-12-16 13:25:00,111.25,111.3,111.21,111.29,142300.0,111.25,111.3,111.21,111.29,142300.0
2009-12-16 13:30:00,111.28,111.3,111.25,111.3,67700.0,111.28,111.3,111.25,111.3,67700.0
2009-12-16 13:35:00,111.3,111.49,111.3,111.41,370400.0,111.3,111.49,111.3,111.41,370400.0
2009-12-16 13:40:00,111.42,111.56,111.41,111.42,177500.0,111.42,111.56,111.41,111.42,177500.0
2009-12-16 13:45:00,111.41,111.44,111.35,111.39,78800.0,111.41,111.44,111.35,111.39,78800.0
2009-12-16 13:50:00,111.4,111.4,111.32,111.37,115200.0,111.4,111.4,111.32,111.37,115200.0
2009-12-16 13:55:00,111.37,111.41,111.31,111.39,124000.0,111.37,111.41,111.31,111.39,124000.0
2009-12-16 14:00:00,111.4,111.5,111.38,111.49,50200.0,111.4,111.5,111.38,111.49,50200.0
2009-12-16 14:05:00,111.49,111.55,111.41,111.43,84900.0,111.49,111.55,111.41,111.43,84900.0
2009-12-16 14:10:00,111.44,111.59,111.43,111.55,145600.0,111.44,111.59,111.43,111.55,145600.0
2009-12-16 14:15:00,111.56,111.91,111.21,111.31,1451400.0,111.56,111.91,111.21,111.31,1451400.0
2009-12-16 14:20:00,111.31,111.42,110.99,111.13,863000.0,111.31,111.42,110.99,111.13,863000.0
2009-12-16 14:25:00,111.14,111.33,110.97,111.24,847700.0,111.14,111.33,110.97,111.24,847700.0
2009-12-16 14:30:00,111.23,111.26,111.0,111.03,353800.0,111.23,111.26,111.0,111.03,353800.0
2009-12-16 14:35:00,111.05,111.21,110.86,111.2,296000.0,111.05,111.21,110.86,111.2,296000.0
2009-12-16 14:40:00,111.2,111.28,111.04,111.15,434000.0,111.2,111.28,111.04,111.15,434000.0
2009-12-16 14:45:00,111.15,111.15,110.8,110.82,412000.0,111.15,111.15,110.8,110.82,412000.0
2009-12-16 14:50:00,110.82,110.9,110.73,110.82,269100.0,110.82,110.9,110.73,110.82,269100.0
2009-12-16 14:55:00,110.82,110.92,110.63,110.88,338600.0,110.82,110.92,110.63,110.88,338600.0
2009-12-16 15:00:00,110.88,110.88,110.73,110.79,134700.0,110.88,110.88,110.73,110.79,134700.0
2009-12-16 15:05:00,110.79,110.92,110.79,110.9,115300.0,110.79,110.92,110.79,110.9,115300.0
2009-12-16 15:10:00,110.91,111.02,110.87,111.0,191100.0,110.91,111.02,110.87,111.0,191100.0
2009-12-16 15:15:00,110.99,111.15,110.94,111.13,231500.0,110.99,111.15,110.94,111.13,231500.0
2009-12-16 15:20:00,111.14,111.26,111.13,111.24,290200.0,111.14,111.26,111.13,111.24,290200.0
2009-12-16 15:25:00,111.24,111.28,111.17,111.23,213800.0,111.24,111.28,111.17,111.23,213800.0
2009-12-16 15:30:00,111.23,111.3,111.17,111.29,172600.0,111.23,111.3,111.17,111.29,172600.0
2009-12-16 15:35:00,111.28,111.48,111.25,111.43,282800.0,111.28,111.48,111.25,111.43,282800.0
2009-12-16 15:40:00,111.44,111.51,111.41,111.5,215300.0,111.44,111.51,111.41,111.5,215300.0
2009-12-16 15:45:00,111.5,111.52,111.41,111.48,234200.0,111.5,111.52,111.41,111.48,234200.0
2009-12-16 15:50:00,111.48,111.57,111.46,111.56,378800.0,111.48,111.57,111.46,111.56,378800.0
2009-12-16 15:55:00,111.57,111.61,111.51,111.58,503600.0,111.57,111.61,111.51,111.58,503600.0
2009-12-17 09:30:00,109.47,109.53,109.4,109.51,756300.0,109.47,109.53,109.4,109.51,756300.0
2009-12-17 09:35:00,109.51,109.98,109.44,109.87,977600.0,109.51,109.98,109.44,109.87,977600.0
2009-12-17 09:40:00,109.87,109.9,109.66,109.82,632100.0,109.87,109.9,109.66,109.82,632100.0
2009-12-17 09:45:00,109.81,109.82,109.55,109.6,278400.0,109.81,109.82,109.55,109.6,278400.0
2009-12-17 09:50:00,109.6,109.8,109.54,109.64,405200.0,109.6,109.8,109.54,109.64,405200.0
2009-12-17 09:55:00,109.64,109.64,109.41,109.48,557700.0,109.64,109.64,109.41,109.48,557700.0
2009-12-17 10:00:00,109.48,109.65,109.37,109.63,484600.0,109.48,109.65,109.37,109.63,484600.0
2009-12-17 10:05:00,109.62,109.66,109.43,109.56,419100.0,109.62,109.66,109.43,109.56,419100.0
2009-12-17 10:10:00,109.56,109.68,109.53,109.56,311400.0,109.56,109.68,109.53,109.56,311400.0
2009-12-17 10:15:00,109.56,109.6,109.49,109.59,195200.0,109.56,109.6,109.49,109.59,195200.0
2009-12-17 10:20:00,109.59,109.61,109.46,109.49,226100.0,109.59,109.61,109.46,109.49,226100.0
2009-12-17 10:25:00,109.48,109.49,109.22,109.27,421100.0,109.48,109.49,109.22,109.27,421100.0
2009-12-17 10:30:00,109.29,109.35,109.03,109.07,413400.0,109.29,109.35,109.03,109.07,413400.0
2009-12-17 10:35:00,109.08,109.19,108.98,109.18,405300.0,109.08,109.19,108.98,109.18,405300.0
2009-12-17 10:40:00,109.18,109.19,109.07,109.14,241100.0,109.18,109.19,109.07,109.14,241100.0
2009-12-17 10:45:00,109.14,109.35,109.12,109.27,130700.0,109.14,109.35,109.12,109.27,130700.0
2009-12-17 10:50:00,109.26,109.28,109.18,109.21,97400.0,109.26,109.28,109.18,109.21,97400.0
2009-12-17 10:55:00,109.2,109.3,109.14,109.19,168300.0,109.2,109.3,109.14,109.19,168300.0
2009-12-17 11:00:00,109.19,109.28,109.1,109.15,170000.0,109.19,109.28,109.1,109.15,170000.0
2009-12-17 11:05:00,109.15,109.19,108.98,109.0,315600.0,109.15,109.19,108.98,109.0,315600.0
2009-12-17 11:10:00,108.99,109.18,108.93,109.03,378000.0,108.99,109.18,108.93,109.03,378000.0
2009-12-17 11:15:00,109.03,109.11,108.96,109.06,183000.0,109.03,109.11,108.96,109.06,183000.0
2009-12-17 11:20:00,109.07,109.27,109.06,109.19,240600.0,109.07,109.27,109.06,109.19,240600.0
2009-12-17 11:25:00,109.19,109.2,108.96,109.01,211800.0,109.19,109.2,108.96,109.01,211800.0
2009-12-17 11:30:00,109.0,109.16,108.98,109.13,308500.0,109.0,109.16,108.98,109.13,308500.0
2009-12-17 11:35:00,109.13,109.14,108.93,109.04,396800.0,109.13,109.14,108.93,109.04,396800.0
2009-12-17 11:40:00,109.05,109.06,108.38,108.55,2036200.0,109.05,109.06,108.38,108.55,2036200.0
2009-12-17 11:45:00,108.54,109.01,108.14,108.22,951400.0,108.54,109.01,108.14,108.22,951400.0
2009-12-17 11:50:00,108.22,108.34,108.18,108.31,589200.0,108.22,108.34,108.18,108.31,589200.0
2009-12-17 11:55:00,108.31,108.33,107.89,108.01,1289800.0,108.31,108.33,107.89,108.01,1289800.0
2009-12-17 12:00:00,108.01,108.61,108.01,108.16,458400.0,108.01,108.61,108.01,108.16,458400.0
2009-12-17 12:05:00,108.15,108.19,108.0,108.15,341200.0,108.15,108.19,108.0,108.15,341200.0
2009-12-17 12:10:00,108.17,108.28,108.08,108.26,382000.0,108.17,108.28,108.08,108.26,382000.0
2009-12-17 12:15:00,108.26,108.43,108.26,108.42,429500.0,108.26,108.43,108.26,108.42,429500.0
2009-12-17 12:20:00,108.41,108.42,108.3,108.34,313400.0,108.41,108.42,108.3,108.34,313400.0
2009-12-17 12:25:00,108.34,108.34,108.16,108.2,265700.0,108.34,108.34,108.16,108.2,265700.0
2009-12-17 12:30:00,108.22,108.35,108.2,108.32,261600.0,108.22,108.35,108.2,108.32,261600.0
2009-12-17 12:35:00,108.32,108.38,108.24,108.36,222500.0,108.32,108.38,108.24,108.36,222500.0
2009-12-17 12:40:00,108.36,108.47,108.35,108.37,206200.0,108.36,108.47,108.35,108.37,206200.0
2009-12-17 12:45:00,108.38,108.39,108.28,108.32,235700.0,108.38,108.39,108.28,108.32,235700.0
2009-12-17 12:50:00,108.32,108.48,108.32,108.39,167900.0,108.32,108.48,108.32,108.39,167900.0
2009-12-17 12:55:00,108.38,108.67,108.37,108.67,245900.0,108.38,108.67,108.37,108.67,245900.0
2009-12-17 13:00:00,108.67,108.67,108.48,108.5,195500.0,108.67,108.67,108.48,108.5,195500.0
2009-12-17 13:05:00,108.49,108.58,108.48,108.53,86500.0,108.49,108.58,108.48,108.53,86500.0
2009-12-17 13:10:00,108.53,108.53,108.36,108.44,208900.0,108.53,108.53,108.36,108.44,208900.0
2009-12-17 13:15:00,108.44,108.44,108.36,108.39,101500.0,108.44,108.44,108.36,108.39,101500.0
2009-12-17 13:20:00,108.39,108.4,108.24,108.36,180500.0,108.39,108.4,108.24,108.36,180500.0
2009-12-17 13:25:00,108.34,108.52,108.28,108.46,195300.0,108.34,108.52,108.28,108.46,195300.0
2009-12-17 13:30:00,108.46,108.56,108.44,108.55,137700.0,108.46,108.56,108.44,108.55,137700.0
2009-12-17 13:35:00,108.55,108.55,108.33,108.34,165700.0,108.55,108.55,108.33,108.34,165700.0
2009-12-17 13:40:00,108.36,108.5,107.98,107.99,421000.0,108.36,108.5,107.98,107.99,421000.0
2009-12-17 13:45:00,108.0,108.0,107.53,107.65,1284500.0,108.0,108.0,107.53,107.65,1284500.0
2009-12-17 13:50:00,107.65,108.02,107.6,108.0,683400.0,107.65,108.02,107.6,108.0,683400.0
2009-12-17 13:55:00,108.01,108.1,107.95,107.98,292000.0,108.01,108.1,107.95,107.98,292000.0
2009-12-17 14:00:00,107.98,108.14,107.88,108.05,394000.0,107.98,108.14,107.88,108.05,394000.0
2009-12-17 14:05:00,108.05,108.06,107.91,107.98,261500.0,108.05,108.06,107.91,107.98,261500.0
2009-12-17 14:10:00,107.98,108.18,107.98,108.09,336200.0,107.98,108.18,107.98,108.09,336200.0
2009-12-17 14:15:00,108.09,108.12,107.95,108.05,279000.0,108.09,108.12,107.95,108.05,279000.0
2009-12-17 14:20:00,108.05,108.2,108.04,108.13,383500.0,108.05,108.2,108.04,108.13,383500.0
2009-12-17 14:25:00,108.11,108.2,108.11,108.13,217200.0,108.11,108.2,108.11,108.13,217200.0
2009-12-17 14:30:00,108.14,108.14,107.96,108.01,223800.0,108.14,108.14,107.96,108.01,223800.0
2009-12-17 14:35:00,108.02,108.13,108.0,108.13,196400.0,108.02,108.13,108.0,108.13,196400.0
2009-12-17 14:40:00,108.14,108.26,108.12,108.15,302700.0,108.14,108.26,108.12,108.15,302700.0
2009-12-17 14:45:00,108.14,108.17,108.05,108.07,243900.0,108.14,108.17,108.05,108.07,243900.0
2009-12-17 14:50:00,108.07,108.14,108.06,108.1,214000.0,108.07,108.14,108.06,108.1,214000.0
2009-12-17 14:55:00,108.1,108.13,108.08,108.12,129000.0,108.1,108.13,108.08,108.12,129000.0
2009-12-17 15:00:00,108.12,108.2,108.11,108.18,187200.0,108.12,108.2,108.11,108.18,187200.0
2009-12-17 15:05:00,108.19,108.28,108.14,108.15,196100.0,108.19,108.28,108.14,108.15,196100.0
2009-12-17 15:10:00,108.14,108.14,107.98,107.99,173100.0,108.14,108.14,107.98,107.99,173100.0
2009-12-17 15:15:00,107.98,107.99,107.83,107.94,401800.0,107.98,107.99,107.83,107.94,401800.0
2009-12-17 15:20:00,107.93,107.95,107.85,107.87,222100.0,107.93,107.95,107.85,107.87,222100.0
2009-12-17 15:25:00,107.87,107.87,107.73,107.74,377800.0,107.87,107.87,107.73,107.74,377800.0
2009-12-17 15:30:00,107.74,107.96,107.73,107.89,364400.0,107.74,107.96,107.73,107.89,364400.0
2009-12-17 15:35:00,107.89,107.93,107.81,107.84,354200.0,107.89,107.93,107.81,107.84,354200.0
2009-12-17 15:40:00,107.83,107.86,107.66,107.68,486100.0,107.83,107.86,107.66,107.68,486100.0
2009-12-17 15:45:00,107.68,107.68,107.46,107.54,1022900.0,107.68,107.68,107.46,107.54,1022900.0
2009-12-17 15:50:00,107.55,107.56,107.44,107.44,806200.0,107.55,107.56,107.44,107.44,806200.0
2009-12-17 15:55:00,107.44,107.46,107.28,107.39,1632900.0,107.44,107.46,107.28,107.39,1632900.0
2009-12-18 09:30:00,107.99,108.3,107.94,108.23,684600.0,107.99,108.3,107.94,108.23,684600.0
2009-12-18 09:35:00,108.24,108.74,108.2,108.53,666700.0,108.24,108.74,108.2,108.53,666700.0
2009-12-18 09:40:00,108.53,108.58,107.04,108.52,721000.0,108.53,108.58,107.04,108.52,721000.0
2009-12-18 09:45:00,108.54,108.66,108.47,108.62,414700.0,108.54,108.66,108.47,108.62,414700.0
2009-12-18 09:50:00,108.61,108.63,108.45,108.5,335900.0,108.61,108.63,108.45,108.5,335900.0
2009-12-18 09:55:00,108.5,108.57,108.4,108.41,278900.0,108.5,108.57,108.4,108.41,278900.0
2009-12-18 10:00:00,108.41,108.44,108.26,108.34,365200.0,108.41,108.44,108.26,108.34,365200.0
2009-12-18 10:05:00,108.33,108.38,108.24,108.36,371200.0,108.33,108.38,108.24,108.36,371200.0
2009-12-18 10:10:00,108.37,108.44,108.34,108.43,138900.0,108.37,108.44,108.34,108.43,138900.0
2009-12-18 10:15:00,108.42,108.46,108.33,108.37,236100.0,108.42,108.46,108.33,108.37,236100.0
2009-12-18 10:20:00,108.38,108.38,107.98,108.0,525200.0,108.38,108.38,107.98,108.0,525200.0
2009-12-18 10:25:00,107.99,108.05,107.94,107.95,367200.0,107.99,108.05,107.94,107.95,367200.0
2009-12-18 10:30:00,107.95,108.11,107.91,108.1,212400.0,107.95,108.11,107.91,108.1,212400.0
2009-12-18 10:35:00,108.1,108.11,107.86,107.9,304100.0,108.1,108.11,107.86,107.9,304100.0
2009-12-18 10:40:00,107.9,107.96,107.56,107.76,838800.0,107.9,107.96,107.56,107.76,838800.0
2009-12-18 10:45:00,107.77,107.88,107.42,107.51,375300.0,107.77,107.88,107.42,107.51,375300.0
2009-12-18 10:50:00,107.52,107.78,107.49,107.78,410900.0,107.52,107.78,107.49,107.78,410900.0
2009-12-18 10:55:00,107.76,108.04,107.75,107.91,641300.0,107.76,108.04,107.75,107.91,641300.0
2009-12-18 11:00:00,107.92,108.03,107.9,107.97,152100.0,107.92,108.03,107.9,107.97,152100.0
2009-12-18 11:05:00,107.98,108.01,107.83,107.83,203100.0,107.98,108.01,107.83,107.83,203100.0
2009-12-18 11:10:00,107.84,107.96,107.84,107.89,181100.0,107.84,107.96,107.84,107.89,181100.0
2009-12-18 11:15:00,107.89,108.01,107.77,108.0,232500.0,107.89,108.01,107.77,108.0,232500.0
2009-12-18 11:20:00,108.0,108.2,107.95,108.19,310300.0,108.0,108.2,107.95,108.19,310300.0
2009-12-18 11:25:00,108.17,108.31,108.16,108.2,303300.0,108.17,108.31,108.16,108.2,303300.0
2009-12-18 11:30:00,108.21,108.26,108.16,108.2,113000.0,108.21,108.26,108.16,108.2,113000.0
2009-12-18 11:35:00,108.2,108.46,108.19,108.33,357900.0,108.2,108.46,108.19,108.33,357900.0
2009-12-18 11:40:00,108.32,108.32,108.12,108.15,194200.0,108.32,108.32,108.12,108.15,194200.0
2009-12-18 11:45:00,108.15,108.34,108.06,108.33,308600.0,108.15,108.34,108.06,108.33,308600.0
2009-12-18 11:50:00,108.33,108.41,108.3,108.39,215700.0,108.33,108.41,108.3,108.39,215700.0
2009-12-18 11:55:00,108.39,108.57,108.35,108.52,243200.0,108.39,108.57,108.35,108.52,243200.0
2009-12-18 12:00:00,108.53,108.59,108.49,108.54,143400.0,108.53,108.59,108.49,108.54,143400.0
2009-12-18 12:05:00,108.53,108.54,108.43,108.5,116400.0,108.53,108.54,108.43,108.5,116400.0
2009-12-18 12:10:00,108.5,108.7,108.4,108.7,235800.0,108.5,108.7,108.4,108.7,235800.0
2009-12-18 12:15:00,108.69,109.0,108.69,108.98,493800.0,108.69,109.0,108.69,108.98,493800.0
2009-12-18 12:20:00,109.0,109.15,108.94,109.14,374900.0,109.0,109.15,108.94,109.14,374900.0
2009-12-18 12:25:00,109.14,109.26,109.08,109.1,301100.0,109.14,109.26,109.08,109.1,301100.0
2009-12-18 12:30:00,109.1,109.11,108.95,109.05,185100.0,109.1,109.11,108.95,109.05,185100.0
2009-12-18 12:35:00,109.05,109.16,108.99,109.11,226800.0,109.05,109.16,108.99,109.11,226800.0
2009-12-18 12:40:00,109.12,109.18,108.98,109.11,219700.0,109.12,109.18,108.98,109.11,219700.0
2009-12-18 12:45:00,109.11,109.44,109.09,109.41,739200.0,109.11,109.44,109.09,109.41,739200.0
2009-12-18 12:50:00,109.4,109.5,109.33,109.35,297700.0,109.4,109.5,109.33,109.35,297700.0
2009-12-18 12:55:00,109.34,109.35,109.24,109.3,177700.0,109.34,109.35,109.24,109.3,177700.0
2009-12-18 13:00:00,109.3,109.34,109.2,109.28,142500.0,109.3,109.34,109.2,109.28,142500.0
2009-12-18 13:05:00,109.28,109.3,109.2,109.25,135400.0,109.28,109.3,109.2,109.25,135400.0
2009-12-18 13:10:00,109.25,109.28,109.21,109.21,67400.0,109.25,109.28,109.21,109.21,67400.0
2009-12-18 13:15:00,109.22,109.22,108.95,108.95,371700.0,109.22,109.22,108.95,108.95,371700.0
2009-12-18 13:20:00,108.95,109.0,108.83,108.86,360600.0,108.95,109.0,108.83,108.86,360600.0
2009-12-18 13:25:00,108.87,108.96,108.75,108.84,334600.0,108.87,108.96,108.75,108.84,334600.0
2009-12-18 13:30:00,108.83,108.9,108.82,108.82,91400.0,108.83,108.9,108.82,108.82,91400.0
2009-12-18 13:35:00,108.82,108.9,108.71,108.9,186500.0,108.82,108.9,108.71,108.9,186500.0
2009-12-18 13:40:00,108.9,108.97,108.89,108.95,84000.0,108.9,108.97,108.89,108.95,84000.0
2009-12-18 13:45:00,108.96,108.97,108.84,108.87,62600.0,108.96,108.97,108.84,108.87,62600.0
2009-12-18 13:50:00,108.83,108.86,108.62,108.68,149400.0,108.83,108.86,108.62,108.68,149400.0
2009-12-18 13:55:00,108.69,108.72,108.65,108.66,92100.0,108.69,108.72,108.65,108.66,92100.0
2009-12-18 14:00:00,108.66,108.68,108.64,108.65,80500.0,108.66,108.68,108.64,108.65,80500.0
2009-12-18 14:05:00,108.65,108.73,108.65,108.72,99300.0,108.65,108.73,108.65,108.72,99300.0
2009-12-18 14:10:00,108.72,108.73,108.55,108.55,298800.0,108.72,108.73,108.55,108.55,298800.0
2009-12-18 14:15:00,108.56,108.83,108.54,108.77,207100.0,108.56,108.83,108.54,108.77,207100.0
2009-12-18 14:20:00,108.79,108.82,108.69,108.81,85700.0,108.79,108.82,108.69,108.81,85700.0
2009-12-18 14:25:00,108.81,108.85,108.65,108.72,137400.0,108.81,108.85,108.65,108.72,137400.0
2009-12-18 14:30:00,108.71,108.73,108.56,108.57,87200.0,108.71,108.73,108.56,108.57,87200.0
2009-12-18 14:35:00,108.58,108.59,108.56,108.58,71800.0,108.58,108.59,108.56,108.58,71800.0
2009-12-18 14:40:00,108.57,108.74,108.57,108.73,169500.0,108.57,108.74,108.57,108.73,169500.0
2009-12-18 14:45:00,108.73,108.87,108.72,108.83,129500.0,108.73,108.87,108.72,108.83,129500.0
2009-12-18 14:50:00,108.83,108.83,108.75,108.81,101400.0,108.83,108.83,108.75,108.81,101400.0
2009-12-18 14:55:00,108.82,108.94,108.62,108.87,286300.0,108.82,108.94,108.62,108.87,286300.0
2009-12-18 15:00:00,108.88,109.12,108.87,109.08,300300.0,108.88,109.12,108.87,109.08,300300.0
2009-12-18 15:05:00,109.08,109.21,109.07,109.18,316300.0,109.08,109.21,109.07,109.18,316300.0
2009-12-18 15:10:00,109.18,109.2,109.15,109.15,239300.0,109.18,109.2,109.15,109.15,239300.0
2009-12-18 15:15:00,109.16,109.3,109.06,109.25,427500.0,109.16,109.3,109.06,109.25,427500.0
2009-12-18 15:20:00,109.25,109.27,109.21,109.22,390600.0,109.25,109.27,109.21,109.22,390600.0
2009-12-18 15:25:00,109.22,109.22,109.09,109.09,345200.0,109.22,109.22,109.09,109.09,345200.0
2009-12-18 15:30:00,109.09,109.09,108.95,109.03,298500.0,109.09,109.09,108.95,109.03,298500.0
2009-12-18 15:35:00,109.03,109.11,109.0,109.11,486100.0,109.03,109.11,109.0,109.11,486100.0
2009-12-18 15:40:00,109.1,109.14,109.06,109.11,347100.0,109.1,109.14,109.06,109.11,347100.0
2009-12-18 15:45:00,109.11,109.13,109.01,109.1,461500.0,109.11,109.13,109.01,109.1,461500.0
2009-12-18 15:50:00,109.1,109.11,109.03,109.05,360900.0,109.1,109.11,109.03,109.05,360900.0
2009-12-18 15:55:00,109.06,109.07,108.95,108.97,678900.0,109.06,109.07,108.95,108.97,678900.0
2009-12-21 09:30:00,109.17,109.29,109.14,109.24,460000.0,109.17,109.29,109.14,109.24,460000.0
2009-12-21 09:35:00,109.23,109.3,109.19,109.24,269000.0,109.23,109.3,109.19,109.24,269000.0
2009-12-21 09:40:00,109.24,109.28,108.96,108.98,303800.0,109.24,109.28,108.96,108.98,303800.0
2009-12-21 09:45:00,108.97,109.02,108.25,108.66,576300.0,108.97,109.02,108.25,108.66,576300.0
2009-12-21 09:50:00,108.66,108.85,108.64,108.76,283200.0,108.66,108.85,108.64,108.76,283200.0
2009-12-21 09:55:00,108.75,108.8,108.22,108.38,744800.0,108.75,108.8,108.22,108.38,744800.0
2009-12-21 10:00:00,108.36,108.46,108.25,108.29,327900.0,108.36,108.46,108.25,108.29,327900.0
2009-12-21 10:05:00,108.29,108.33,108.15,108.23,221200.0,108.29,108.33,108.15,108.23,221200.0
2009-12-21 10:10:00,108.24,108.34,108.12,108.2,374700.0,108.24,108.34,108.12,108.2,374700.0
2009-12-21 10:15:00,108.2,108.42,108.18,108.39,236800.0,108.2,108.42,108.18,108.39,236800.0
2009-12-21 10:20:00,108.39,108.46,108.2,108.27,271200.0,108.39,108.46,108.2,108.27,271200.0
2009-12-21 10:25:00,108.28,108.35,108.21,108.25,147400.0,108.28,108.35,108.21,108.25,147400.0
2009-12-21 10:30:00,108.24,108.39,108.18,108.38,317800.0,108.24,108.39,108.18,108.38,317800.0
2009-12-21 10:35:00,108.38,108.43,108.31,108.35,117800.0,108.38,108.43,108.31,108.35,117800.0
2009-12-21 10:40:00,108.35,108.55,108.34,108.49,311500.0,108.35,108.55,108.34,108.49,311500.0
2009-12-21 10:45:00,108.49,108.49,108.33,108.4,202600.0,108.49,108.49,108.33,108.4,202600.0
2009-12-21 10:50:00,108.41,108.44,108.33,108.4,140200.0,108.41,108.44,108.33,108.4,140200.0
2009-12-21 10:55:00,108.39,108.4,108.08,108.13,195100.0,108.39,108.4,108.08,108.13,195100.0
2009-12-21 11:00:00,108.15,108.15,108.02,108.14,232800.0,108.15,108.15,108.02,108.14,232800.0
2009-12-21 11:05:00,108.14,108.22,108.08,108.13,166700.0,108.14,108.22,108.08,108.13,166700.0
2009-12-21 11:10:00,108.13,108.18,107.95,108.04,311100.0,108.13,108.18,107.95,108.04,311100.0
2009-12-21 11:15:00,108.03,108.16,107.96,108.04,251400.0,108.03,108.16,107.96,108.04,251400.0
2009-12-21 11:20:00,108.04,108.08,107.83,107.95,275900.0,108.04,108.08,107.83,107.95,275900.0
2009-12-21 11:25:00,107.95,107.96,107.67,107.75,497900.0,107.95,107.96,107.67,107.75,497900.0
2009-12-21 11:30:00,107.77,107.94,107.65,107.92,236400.0,107.77,107.94,107.65,107.92,236400.0
2009-12-21 11:35:00,107.91,108.01,107.85,107.92,107200.0,107.91,108.01,107.85,107.92,107200.0
2009-12-21 11:40:00,107.93,107.94,107.76,107.8,102700.0,107.93,107.94,107.76,107.8,102700.0
2009-12-21 11:45:00,107.78,108.0,107.76,107.95,161100.0,107.78,108.0,107.76,107.95,161100.0
2009-12-21 11:50:00,107.93,108.01,107.92,107.98,97200.0,107.93,108.01,107.92,107.98,97200.0
2009-12-21 11:55:00,107.98,108.01,107.9,107.93,83800.0,107.98,108.01,107.9,107.93,83800.0
2009-12-21 12:00:00,107.91,108.1,107.84,108.08,316900.0,107.91,108.1,107.84,108.08,316900.0
2009-12-21 12:05:00,108.07,108.19,107.87,108.06,380600.0,108.07,108.19,107.87,108.06,380600.0
2009-12-21 12:10:00,108.06,108.07,107.89,107.91,89600.0,108.06,108.07,107.89,107.91,89600.0
2009-12-21 12:15:00,107.91,107.96,107.69,107.72,228100.0,107.91,107.96,107.69,107.72,228100.0
2009-12-21 12:20:00,107.71,107.87,107.55,107.6,379600.0,107.71,107.87,107.55,107.6,379600.0
2009-12-21 12:25:00,107.59,107.74,107.57,107.71,211700.0,107.59,107.74,107.57,107.71,211700.0
2009-12-21 12:30:00,107.68,108.15,107.55,107.59,106800.0,107.68,108.15,107.55,107.59,106800.0
2009-12-21 12:35:00,107.59,107.6,107.25,107.29,531400.0,107.59,107.6,107.25,107.29,531400.0
2009-12-21 12:40:00,107.28,107.29,106.82,107.01,1231600.0,107.28,107.29,106.82,107.01,1231600.0
2009-12-21 12:45:00,107.01,107.85,106.89,106.91,504100.0,107.01,107.85,106.89,106.91,504100.0
2009-12-21 12:50:00,106.9,107.05,106.82,107.0,257700.0,106.9,107.05,106.82,107.0,257700.0
2009-12-21 12:55:00,107.0,107.26,106.99,107.21,620300.0,107.0,107.26,106.99,107.21,620300.0
2009-12-21 13:00:00,107.2,107.21,107.05,107.07,170500.0,107.2,107.21,107.05,107.07,170500.0
2009-12-21 13:05:00,107.08,107.1,106.89,106.89,194700.0,107.08,107.1,106.89,106.89,194700.0
2009-12-21 13:10:00,106.89,107.06,106.85,106.9,525300.0,106.89,107.06,106.85,106.9,525300.0
2009-12-21 13:15:00,106.9,107.05,106.89,107.04,308900.0,106.9,107.05,106.89,107.04,308900.0
2009-12-21 13:20:00,107.03,107.2,107.02,107.15,260500.0,107.03,107.2,107.02,107.15,260500.0
2009-12-21 13:25:00,107.12,107.36,107.12,107.3,246700.0,107.12,107.36,107.12,107.3,246700.0
2009-12-21 13:30:00,107.3,107.31,107.18,107.18,114100.0,107.3,107.31,107.18,107.18,114100.0
2009-12-21 13:35:00,107.19,107.22,107.07,107.12,117400.0,107.19,107.22,107.07,107.12,117400.0
2009-12-21 13:40:00,107.13,107.21,107.07,107.09,79000.0,107.13,107.21,107.07,107.09,79000.0
2009-12-21 13:45:00,107.09,107.26,107.04,107.23,95900.0,107.09,107.26,107.04,107.23,95900.0
2009-12-21 13:50:00,107.24,107.31,107.24,107.26,76100.0,107.24,107.31,107.24,107.26,76100.0
2009-12-21 13:55:00,107.25,107.36,107.25,107.33,147900.0,107.25,107.36,107.25,107.33,147900.0
2009-12-21 14:00:00,107.33,107.75,107.07,107.33,552100.0,107.33,107.75,107.07,107.33,552100.0
2009-12-21 14:05:00,107.34,107.35,107.17,107.26,192000.0,107.34,107.35,107.17,107.26,192000.0
2009-12-21 14:10:00,107.26,107.29,107.25,107.28,57800.0,107.26,107.29,107.25,107.28,57800.0
2009-12-21 14:15:00,107.27,107.39,107.27,107.37,124100.0,107.27,107.39,107.27,107.37,124100.0
2009-12-21 14:20:00,107.36,107.41,107.27,107.29,87200.0,107.36,107.41,107.27,107.29,87200.0
2009-12-21 14:25:00,107.28,107.28,107.18,107.2,108200.0,107.28,107.28,107.18,107.2,108200.0
2009-12-21 14:30:00,107.18,107.24,107.17,107.2,94800.0,107.18,107.24,107.17,107.2,94800.0
2009-12-21 14:35:00,107.19,107.25,107.16,107.19,73200.0,107.19,107.25,107.16,107.19,73200.0
2009-12-21 14:40:00,107.18,107.18,107.05,107.1,136700.0,107.18,107.18,107.05,107.1,136700.0
2009-12-21 14:45:00,107.1,107.1,107.03,107.08,77300.0,107.1,107.1,107.03,107.08,77300.0
2009-12-21 14:50:00,107.08,107.09,107.01,107.01,117200.0,107.08,107.09,107.01,107.01,117200.0
2009-12-21 14:55:00,107.01,107.06,106.98,107.01,269500.0,107.01,107.06,106.98,107.01,269500.0
2009-12-21 15:00:00,107.02,107.2,107.01,107.14,136200.0,107.02,107.2,107.01,107.14,136200.0
2009-12-21 15:05:00,107.14,107.2,107.14,107.17,102000.0,107.14,107.2,107.14,107.17,102000.0
2009-12-21 15:10:00,107.18,107.18,106.96,106.97,183400.0,107.18,107.18,106.96,106.97,183400.0
2009-12-21 15:15:00,106.97,106.99,106.91,106.99,109400.0,106.97,106.99,106.91,106.99,109400.0
2009-12-21 15:20:00,106.98,107.13,106.98,107.06,186700.0,106.98,107.13,106.98,107.06,186700.0
2009-12-21 15:25:00,107.04,107.08,106.96,107.05,218400.0,107.04,107.08,106.96,107.05,218400.0
2009-12-21 15:30:00,107.04,107.13,106.96,107.0,289200.0,107.04,107.13,106.96,107.0,289200.0
2009-12-21 15:35:00,107.0,107.08,106.99,107.08,155700.0,107.0,107.08,106.99,107.08,155700.0
2009-12-21 15:40:00,107.07,107.12,107.03,107.06,162600.0,107.07,107.12,107.03,107.06,162600.0
2009-12-21 15:45:00,107.05,107.06,106.91,106.92,372000.0,107.05,107.06,106.91,106.92,372000.0
2009-12-21 15:50:00,106.93,106.99,106.92,106.95,344200.0,106.93,106.99,106.92,106.95,344200.0
2009-12-21 15:55:00,106.95,106.98,106.89,106.95,518700.0,106.95,106.98,106.89,106.95,518700.0
2009-12-22 09:30:00,106.79,107.09,106.73,106.9,892100.0,106.79,107.09,106.73,106.9,892100.0
2009-12-22 09:35:00,106.9,106.92,106.74,106.9,366700.0,106.9,106.92,106.74,106.9,366700.0
2009-12-22 09:40:00,106.9,106.9,106.5,106.53,741300.0,106.9,106.9,106.5,106.53,741300.0
2009-12-22 09:45:00,106.53,106.67,106.47,106.66,587000.0,106.53,106.67,106.47,106.66,587000.0
2009-12-22 09:50:00,106.66,106.74,106.35,106.38,603400.0,106.66,106.74,106.35,106.38,603400.0
2009-12-22 09:55:00,106.37,106.53,106.36,106.49,500200.0,106.37,106.53,106.36,106.49,500200.0
2009-12-22 10:00:00,106.48,106.52,106.23,106.28,951100.0,106.48,106.52,106.23,106.28,951100.0
2009-12-22 10:05:00,106.28,106.54,106.23,106.43,516300.0,106.28,106.54,106.23,106.43,516300.0
2009-12-22 10:10:00,106.43,106.44,106.16,106.19,376600.0,106.43,106.44,106.16,106.19,376600.0
2009-12-22 10:15:00,106.18,106.31,106.17,106.25,321500.0,106.18,106.31,106.17,106.25,321500.0
2009-12-22 10:20:00,106.26,106.39,106.05,106.37,731400.0,106.26,106.39,106.05,106.37,731400.0
2009-12-22 10:25:00,106.36,106.37,106.06,106.17,657100.0,106.36,106.37,106.06,106.17,657100.0
2009-12-22 10:30:00,106.15,106.22,106.0,106.06,767300.0,106.15,106.22,106.0,106.06,767300.0
2009-12-22 10:35:00,106.06,106.18,106.0,106.03,366300.0,106.06,106.18,106.0,106.03,366300.0
2009-12-22 10:40:00,106.04,106.07,105.85,105.86,487400.0,106.04,106.07,105.85,105.86,487400.0
2009-12-22 10:45:00,105.86,105.9,105.59,105.77,820300.0,105.86,105.9,105.59,105.77,820300.0
2009-12-22 10:50:00,105.77,105.82,105.66,105.79,684800.0,105.77,105.82,105.66,105.79,684800.0
2009-12-22 10:55:00,105.79,105.83,105.49,105.5,1009000.0,105.79,105.83,105.49,105.5,1009000.0
2009-12-22 11:00:00,105.51,105.55,105.35,105.37,671000.0,105.51,105.55,105.35,105.37,671000.0
2009-12-22 11:05:00,105.37,106.25,105.31,105.5,1083900.0,105.37,106.25,105.31,105.5,1083900.0
2009-12-22 11:10:00,105.51,105.65,105.5,105.65,419500.0,105.51,105.65,105.5,105.65,419500.0
2009-12-22 11:15:00,105.65,105.88,105.63,105.81,459300.0,105.65,105.88,105.63,105.81,459300.0
2009-12-22 11:20:00,105.82,105.92,105.73,105.76,413900.0,105.82,105.92,105.73,105.76,413900.0
2009-12-22 11:25:00,105.76,106.25,105.74,105.92,279000.0,105.76,106.25,105.74,105.92,279000.0
2009-12-22 11:30:00,105.93,105.96,105.8,105.95,263500.0,105.93,105.96,105.8,105.95,263500.0
2009-12-22 11:35:00,105.95,105.96,105.82,105.89,310600.0,105.95,105.96,105.82,105.89,310600.0
2009-12-22 11:40:00,105.9,105.92,105.8,105.85,279400.0,105.9,105.92,105.8,105.85,279400.0
2009-12-22 11:45:00,105.85,105.92,105.81,105.86,120000.0,105.85,105.92,105.81,105.86,120000.0
2009-12-22 11:50:00,105.87,106.06,105.86,106.0,282000.0,105.87,106.06,105.86,106.0,282000.0
2009-12-22 11:55:00,106.0,106.38,105.9,106.02,322800.0,106.0,106.38,105.9,106.02,322800.0
2009-12-22 12:00:00,106.02,106.11,105.98,106.09,156800.0,106.02,106.11,105.98,106.09,156800.0
2009-12-22 12:05:00,106.1,106.36,106.09,106.32,463400.0,106.1,106.36,106.09,106.32,463400.0
2009-12-22 12:10:00,106.29,106.31,106.18,106.2,353900.0,106.29,106.31,106.18,106.2,353900.0
2009-12-22 12:15:00,106.2,106.22,106.06,106.13,258800.0,106.2,106.22,106.06,106.13,258800.0
2009-12-22 12:20:00,106.14,106.15,106.05,106.07,93200.0,106.14,106.15,106.05,106.07,93200.0
2009-12-22 12:25:00,106.07,106.29,106.07,106.27,294600.0,106.07,106.29,106.07,106.27,294600.0
2009-12-22 12:30:00,106.27,106.51,106.26,106.46,367500.0,106.27,106.51,106.26,106.46,367500.0
2009-12-22 12:35:00,106.46,106.49,106.37,106.43,152800.0,106.46,106.49,106.37,106.43,152800.0
2009-12-22 12:40:00,106.43,106.5,106.4,106.49,334600.0,106.43,106.5,106.4,106.49,334600.0
2009-12-22 12:45:00,106.49,106.62,106.4,106.6,370900.0,106.49,106.62,106.4,106.6,370900.0
2009-12-22 12:50:00,106.55,106.68,106.51,106.68,461200.0,106.55,106.68,106.51,106.68,461200.0
2009-12-22 12:55:00,106.68,106.83,106.62,106.78,614500.0,106.68,106.83,106.62,106.78,614500.0
2009-12-22 13:00:00,106.78,106.85,106.64,106.66,267400.0,106.78,106.85,106.64,106.66,267400.0
2009-12-22 13:05:00,106.67,106.71,106.58,106.61,109200.0,106.67,106.71,106.58,106.61,109200.0
2009-12-22 13:10:00,106.62,106.72,106.58,106.59,264100.0,106.62,106.72,106.58,106.59,264100.0
2009-12-22 13:15:00,106.58,106.59,106.47,106.49,277300.0,106.58,106.59,106.47,106.49,277300.0
2009-12-22 13:20:00,106.5,106.61,106.44,106.54,102500.0,106.5,106.61,106.44,106.54,102500.0
2009-12-22 13:25:00,106.54,106.55,106.37,106.42,294400.0,106.54,106.55,106.37,106.42,294400.0
2009-12-22 13:30:00,106.42,106.62,106.41,106.61,148400.0,106.42,106.62,106.41,106.61,148400.0
2009-12-22 13:35:00,106.61,106.78,106.61,106.76,191900.0,106.61,106.78,106.61,106.76,191900.0
2009-12-22 13:40:00,106.75,106.84,106.58,106.59,153200.0,106.75,106.84,106.58,106.59,153200.0
2009-12-22 13:45:00,106.6,106.68,106.51,106.59,147000.0,106.6,106.68,106.51,106.59,147000.0
2009-12-22 13:50:00,106.6,106.68,106.55,106.67,167000.0,106.6,106.68,106.55,106.67,167000.0
2009-12-22 13:55:00,106.68,106.8,106.66,106.73,117700.0,106.68,106.8,106.66,106.73,117700.0
2009-12-22 14:00:00,106.72,106.72,106.49,106.62,208100.0,106.72,106.72,106.49,106.62,208100.0
2009-12-22 14:05:00,106.62,106.68,106.52,106.58,93400.0,106.62,106.68,106.52,106.58,93400.0
2009-12-22 14:10:00,106.56,106.73,106.56,106.6,73000.0,106.56,106.73,106.56,106.6,73000.0
2009-12-22 14:15:00,106.61,106.61,106.51,106.53,70700.0,106.61,106.61,106.51,106.53,70700.0
2009-12-22 14:20:00,106.54,106.54,106.4,106.44,254500.0,106.54,106.54,106.4,106.44,254500.0
2009-12-22 14:25:00,106.44,106.46,106.36,106.41,175600.0,106.44,106.46,106.36,106.41,175600.0
2009-12-22 14:30:00,106.41,106.42,106.23,106.25,163400.0,106.41,106.42,106.23,106.25,163400.0
2009-12-22 14:35:00,106.25,106.35,106.23,106.33,102900.0,106.25,106.35,106.23,106.33,102900.0
2009-12-22 14:40:00,106.32,106.33,106.29,106.29,55600.0,106.32,106.33,106.29,106.29,55600.0
2009-12-22 14:45:00,106.29,106.29,106.23,106.25,103400.0,106.29,106.29,106.23,106.25,103400.0
2009-12-22 14:50:00,106.24,106.26,106.22,106.26,108000.0,106.24,106.26,106.22,106.26,108000.0
2009-12-22 14:55:00,106.25,106.31,106.23,106.31,141900.0,106.25,106.31,106.23,106.31,141900.0
2009-12-22 15:00:00,106.29,106.32,106.28,106.3,96300.0,106.29,106.32,106.28,106.3,96300.0
2009-12-22 15:05:00,106.3,106.35,106.26,106.3,199200.0,106.3,106.35,106.26,106.3,199200.0
2009-12-22 15:10:00,106.3,106.31,106.27,106.27,69400.0,106.3,106.31,106.27,106.27,69400.0
2009-12-22 15:15:00,106.26,106.31,106.24,106.28,71900.0,106.26,106.31,106.24,106.28,71900.0
2009-12-22 15:20:00,106.28,106.32,106.26,106.32,65300.0,106.28,106.32,106.26,106.32,65300.0
2009-12-22 15:25:00,106.32,106.32,106.26,106.27,60300.0,106.32,106.32,106.26,106.27,60300.0
2009-12-22 15:30:00,106.27,106.28,106.23,106.24,141800.0,106.27,106.28,106.23,106.24,141800.0
2009-12-22 15:35:00,106.23,106.29,106.23,106.29,110900.0,106.23,106.29,106.23,106.29,110900.0
2009-12-22 15:40:00,106.29,106.3,106.12,106.16,255200.0,106.29,106.3,106.12,106.16,255200.0
2009-12-22 15:45:00,106.16,106.17,106.1,106.12,259400.0,106.16,106.17,106.1,106.12,259400.0
2009-12-22 15:50:00,106.11,106.12,106.0,106.1,491300.0,106.11,106.12,106.0,106.1,491300.0
2009-12-22 15:55:00,106.1,106.17,106.07,106.17,280900.0,106.1,106.17,106.07,106.17,280900.0
2009-12-23 09:30:00,106.65,106.73,106.54,106.62,428300.0,106.65,106.73,106.54,106.62,428300.0
2009-12-23 09:35:00,106.65,106.73,106.6,106.72,199300.0,106.65,106.73,106.6,106.72,199300.0
2009-12-23 09:40:00,106.71,106.72,106.55,106.64,228500.0,106.71,106.72,106.55,106.64,228500.0
2009-12-23 09:45:00,106.63,106.66,106.57,106.63,188000.0,106.63,106.66,106.57,106.63,188000.0
2009-12-23 09:50:00,106.62,106.66,106.44,106.48,156900.0,106.62,106.66,106.44,106.48,156900.0
2009-12-23 09:55:00,106.48,106.49,106.3,106.41,271700.0,106.48,106.49,106.3,106.41,271700.0
2009-12-23 10:00:00,106.41,106.71,106.35,106.65,563400.0,106.41,106.71,106.35,106.65,563400.0
2009-12-23 10:05:00,106.65,106.84,106.5,106.71,851800.0,106.65,106.84,106.5,106.71,851800.0
2009-12-23 10:10:00,106.7,107.0,106.69,106.97,920400.0,106.7,107.0,106.69,106.97,920400.0
2009-12-23 10:15:00,106.97,107.06,106.9,106.95,404100.0,106.97,107.06,106.9,106.95,404100.0
2009-12-23 10:20:00,106.97,107.13,106.93,106.98,276700.0,106.97,107.13,106.93,106.98,276700.0
2009-12-23 10:25:00,106.97,107.02,106.81,106.84,241800.0,106.97,107.02,106.81,106.84,241800.0
2009-12-23 10:30:00,106.84,107.14,106.84,107.03,357200.0,106.84,107.14,106.84,107.03,357200.0
2009-12-23 10:35:00,107.02,107.16,107.0,107.13,277100.0,107.02,107.16,107.0,107.13,277100.0
2009-12-23 10:40:00,107.13,107.18,107.05,107.14,203000.0,107.13,107.18,107.05,107.14,203000.0
2009-12-23 10:45:00,107.13,107.19,107.05,107.08,199100.0,107.13,107.19,107.05,107.08,199100.0
2009-12-23 10:50:00,107.07,107.17,107.02,107.15,357700.0,107.07,107.17,107.02,107.15,357700.0
2009-12-23 10:55:00,107.14,107.23,107.06,107.18,182400.0,107.14,107.23,107.06,107.18,182400.0
2009-12-23 11:00:00,107.2,107.22,107.06,107.15,98100.0,107.2,107.22,107.06,107.15,98100.0
2009-12-23 11:05:00,107.14,107.17,106.93,107.06,312500.0,107.14,107.17,106.93,107.06,312500.0
2009-12-23 11:10:00,107.05,107.16,107.0,107.13,94000.0,107.05,107.16,107.0,107.13,94000.0
2009-12-23 11:15:00,107.13,107.15,107.09,107.14,39700.0,107.13,107.15,107.09,107.14,39700.0
2009-12-23 11:20:00,107.15,107.15,107.08,107.13,97900.0,107.15,107.15,107.08,107.13,97900.0
2009-12-23 11:25:00,107.12,107.17,107.07,107.14,97300.0,107.12,107.17,107.07,107.14,97300.0
2009-12-23 11:30:00,107.15,107.27,107.13,107.18,148500.0,107.15,107.27,107.13,107.18,148500.0
2009-12-23 11:35:00,107.2,107.32,107.19,107.26,141900.0,107.2,107.32,107.19,107.26,141900.0
2009-12-23 11:40:00,107.26,107.27,107.12,107.22,270700.0,107.26,107.27,107.12,107.22,270700.0
2009-12-23 11:45:00,107.21,107.33,107.16,107.16,174100.0,107.21,107.33,107.16,107.16,174100.0
2009-12-23 11:50:00,107.17,107.32,107.17,107.3,129200.0,107.17,107.32,107.17,107.3,129200.0
2009-12-23 11:55:00,107.3,107.32,107.25,107.26,246300.0,107.3,107.32,107.25,107.26,246300.0
2009-12-23 12:00:00,107.27,107.32,107.2,107.3,183900.0,107.27,107.32,107.2,107.3,183900.0
2009-12-23 12:05:00,107.29,107.38,107.21,107.23,222900.0,107.29,107.38,107.21,107.23,222900.0
2009-12-23 12:10:00,107.24,107.34,107.19,107.33,92500.0,107.24,107.34,107.19,107.33,92500.0
2009-12-23 12:15:00,107.31,107.44,107.29,107.44,160600.0,107.31,107.44,107.29,107.44,160600.0
2009-12-23 12:20:00,107.43,107.45,107.28,107.34,134700.0,107.43,107.45,107.28,107.34,134700.0
2009-12-23 12:25:00,107.34,107.36,107.25,107.29,158500.0,107.34,107.36,107.25,107.29,158500.0
2009-12-23 12:30:00,107.29,107.3,107.18,107.19,139600.0,107.29,107.3,107.18,107.19,139600.0
2009-12-23 12:35:00,107.19,107.28,107.16,107.28,119200.0,107.19,107.28,107.16,107.28,119200.0
2009-12-23 12:40:00,107.28,107.38,107.24,107.32,68000.0,107.28,107.38,107.24,107.32,68000.0
2009-12-23 12:45:00,107.32,107.38,107.29,107.33,36300.0,107.32,107.38,107.29,107.33,36300.0
2009-12-23 12:50:00,107.32,107.34,107.28,107.33,51600.0,107.32,107.34,107.28,107.33,51600.0
2009-12-23 12:55:00,107.31,107.31,107.22,107.22,58200.0,107.31,107.31,107.22,107.22,58200.0
2009-12-23 13:00:00,107.22,107.23,107.12,107.14,141300.0,107.22,107.23,107.12,107.14,141300.0
2009-12-23 13:05:00,107.13,107.16,107.09,107.16,247200.0,107.13,107.16,107.09,107.16,247200.0
2009-12-23 13:10:00,107.16,107.17,107.07,107.11,50600.0,107.16,107.17,107.07,107.11,50600.0
2009-12-23 13:15:00,107.1,107.17,107.08,107.09,163000.0,107.1,107.17,107.08,107.09,163000.0
2009-12-23 13:20:00,107.1,107.35,107.03,107.04,262100.0,107.1,107.35,107.03,107.04,262100.0
2009-12-23 13:25:00,107.03,107.2,107.01,107.15,183700.0,107.03,107.2,107.01,107.15,183700.0
2009-12-23 13:30:00,107.15,107.21,107.15,107.17,84300.0,107.15,107.21,107.15,107.17,84300.0
2009-12-23 13:35:00,107.16,107.18,107.02,107.06,120900.0,107.16,107.18,107.02,107.06,120900.0
2009-12-23 13:40:00,107.05,107.08,107.03,107.05,50300.0,107.05,107.08,107.03,107.05,50300.0
2009-12-23 13:45:00,107.05,107.06,107.0,107.02,175200.0,107.05,107.06,107.0,107.02,175200.0
2009-12-23 13:50:00,107.02,107.06,107.01,107.03,69600.0,107.02,107.06,107.01,107.03,69600.0
2009-12-23 13:55:00,107.03,107.05,106.98,107.05,80000.0,107.03,107.05,106.98,107.05,80000.0
2009-12-23 14:00:00,107.05,107.09,106.99,107.01,76100.0,107.05,107.09,106.99,107.01,76100.0
2009-12-23 14:05:00,107.02,107.04,106.99,107.02,37300.0,107.02,107.04,106.99,107.02,37300.0
2009-12-23 14:10:00,107.03,107.08,107.01,107.05,55700.0,107.03,107.08,107.01,107.05,55700.0
2009-12-23 14:15:00,107.07,107.11,107.03,107.05,81200.0,107.07,107.11,107.03,107.05,81200.0
2009-12-23 14:20:00,107.05,107.1,107.03,107.07,83400.0,107.05,107.1,107.03,107.07,83400.0
2009-12-23 14:25:00,107.06,107.06,107.01,107.04,67300.0,107.06,107.06,107.01,107.04,67300.0
2009-12-23 14:30:00,107.03,107.07,107.02,107.03,67500.0,107.03,107.07,107.02,107.03,67500.0
2009-12-23 14:35:00,107.02,107.06,107.02,107.03,49000.0,107.02,107.06,107.02,107.03,49000.0
2009-12-23 14:40:00,107.03,107.04,107.01,107.02,40400.0,107.03,107.04,107.01,107.02,40400.0
2009-12-23 14:45:00,107.03,107.05,107.0,107.02,45200.0,107.03,107.05,107.0,107.02,45200.0
2009-12-23 14:50:00,107.03,107.05,106.87,106.89,162500.0,107.03,107.05,106.87,106.89,162500.0
2009-12-23 14:55:00,106.88,106.91,106.82,106.84,157000.0,106.88,106.91,106.82,106.84,157000.0
2009-12-23 15:00:00,106.83,106.89,106.81,106.87,76700.0,106.83,106.89,106.81,106.87,76700.0
2009-12-23 15:05:00,106.87,106.88,106.82,106.86,47100.0,106.87,106.88,106.82,106.86,47100.0
2009-12-23 15:10:00,106.85,106.86,106.82,106.83,36400.0,106.85,106.86,106.82,106.83,36400.0
2009-12-23 15:15:00,106.83,106.92,106.82,106.9,109600.0,106.83,106.92,106.82,106.9,109600.0
2009-12-23 15:20:00,106.91,106.92,106.88,106.88,49800.0,106.91,106.92,106.88,106.88,49800.0
2009-12-23 15:25:00,106.88,106.89,106.81,106.83,76700.0,106.88,106.89,106.81,106.83,76700.0
2009-12-23 15:30:00,106.83,106.87,106.82,106.84,104900.0,106.83,106.87,106.82,106.84,104900.0
2009-12-23 15:35:00,106.84,106.84,106.79,106.83,228200.0,106.84,106.84,106.79,106.83,228200.0
2009-12-23 15:40:00,106.82,106.87,106.82,106.83,92300.0,106.82,106.87,106.82,106.83,92300.0
2009-12-23 15:45:00,106.83,106.95,106.81,106.85,67800.0,106.83,106.95,106.81,106.85,67800.0
2009-12-23 15:50:00,106.84,106.89,106.82,106.82,153600.0,106.84,106.89,106.82,106.82,153600.0
2009-12-23 15:55:00,106.83,106.84,106.5,106.57,1023700.0,106.83,106.84,106.5,106.57,1023700.0
2009-12-24 09:30:00,107.9,108.06,107.84,108.05,369800.0,107.9,108.06,107.84,108.05,369800.0
2009-12-24 09:35:00,108.04,108.07,107.99,108.03,514900.0,108.04,108.07,107.99,108.03,514900.0
2009-12-24 09:40:00,108.03,108.11,107.99,108.02,245100.0,108.03,108.11,107.99,108.02,245100.0
2009-12-24 09:45:00,108.01,108.09,107.92,107.95,245600.0,108.01,108.09,107.92,107.95,245600.0
2009-12-24 09:50:00,107.96,107.98,107.82,107.82,149100.0,107.96,107.98,107.82,107.82,149100.0
2009-12-24 09:55:00,107.82,107.99,107.77,107.98,139600.0,107.82,107.99,107.77,107.98,139600.0
2009-12-24 10:00:00,107.98,108.1,107.96,108.04,188000.0,107.98,108.1,107.96,108.04,188000.0
2009-12-24 10:05:00,108.04,108.06,107.84,107.89,301300.0,108.04,108.06,107.84,107.89,301300.0
2009-12-24 10:10:00,107.9,108.06,107.89,108.05,188200.0,107.9,108.06,107.89,108.05,188200.0
2009-12-24 10:15:00,108.05,108.22,108.04,108.21,303000.0,108.05,108.22,108.04,108.21,303000.0
2009-12-24 10:20:00,108.23,108.26,108.09,108.17,360800.0,108.23,108.26,108.09,108.17,360800.0
2009-12-24 10:25:00,108.17,108.24,108.16,108.22,255800.0,108.17,108.24,108.16,108.22,255800.0
2009-12-24 10:30:00,108.22,108.22,108.08,108.09,145800.0,108.22,108.22,108.08,108.09,145800.0
2009-12-24 10:35:00,108.09,108.14,107.97,108.0,145700.0,108.09,108.14,107.97,108.0,145700.0
2009-12-24 10:40:00,108.0,108.07,107.91,108.06,175400.0,108.0,108.07,107.91,108.06,175400.0
2009-12-24 10:45:00,108.07,108.07,107.91,107.96,147100.0,108.07,108.07,107.91,107.96,147100.0
2009-12-24 10:50:00,107.96,108.07,107.88,108.01,114900.0,107.96,108.07,107.88,108.01,114900.0
2009-12-24 10:55:00,108.0,108.02,107.84,107.89,62900.0,108.0,108.02,107.84,107.89,62900.0
2009-12-24 11:00:00,107.89,107.93,107.82,107.91,43300.0,107.89,107.93,107.82,107.91,43300.0
2009-12-24 11:05:00,107.91,107.99,107.91,107.99,42800.0,107.91,107.99,107.91,107.99,42800.0
2009-12-24 11:10:00,107.99,107.99,107.9,107.95,49700.0,107.99,107.99,107.9,107.95,49700.0
2009-12-24 11:15:00,107.95,107.99,107.93,107.96,55200.0,107.95,107.99,107.93,107.96,55200.0
2009-12-24 11:20:00,107.97,108.13,107.97,108.11,119200.0,107.97,108.13,107.97,108.11,119200.0
2009-12-24 11:25:00,108.11,108.15,108.1,108.11,66000.0,108.11,108.15,108.1,108.11,66000.0
2009-12-24 11:30:00,108.1,108.1,108.04,108.09,100000.0,108.1,108.1,108.04,108.09,100000.0
2009-12-24 11:35:00,108.09,108.18,108.06,108.16,143600.0,108.09,108.18,108.06,108.16,143600.0
2009-12-24 11:40:00,108.15,108.17,108.13,108.15,110400.0,108.15,108.17,108.13,108.15,110400.0
2009-12-24 11:45:00,108.14,108.19,108.13,108.19,62500.0,108.14,108.19,108.13,108.19,62500.0
2009-12-24 11:50:00,108.2,108.25,108.19,108.24,105700.0,108.2,108.25,108.19,108.24,105700.0
2009-12-24 11:55:00,108.23,108.24,108.14,108.23,115100.0,108.23,108.24,108.14,108.23,115100.0
2009-12-24 12:00:00,108.24,108.32,108.22,108.22,171700.0,108.24,108.32,108.22,108.22,171700.0
2009-12-24 12:05:00,108.22,108.28,108.22,108.24,65700.0,108.22,108.28,108.22,108.24,65700.0
2009-12-24 12:10:00,108.25,108.27,108.2,108.25,48400.0,108.25,108.27,108.2,108.25,48400.0
2009-12-24 12:15:00,108.25,108.3,108.21,108.24,281600.0,108.25,108.3,108.21,108.24,281600.0
2009-12-24 12:20:00,108.23,108.24,108.13,108.18,77300.0,108.23,108.24,108.13,108.18,77300.0
2009-12-24 12:25:00,108.18,108.23,108.1,108.21,180500.0,108.18,108.23,108.1,108.21,180500.0
2009-12-24 12:30:00,108.21,108.22,108.16,108.19,92300.0,108.21,108.22,108.16,108.19,92300.0
2009-12-24 12:35:00,108.18,108.24,108.17,108.23,79200.0,108.18,108.24,108.17,108.23,79200.0
2009-12-24 12:40:00,108.25,108.29,108.17,108.2,126600.0,108.25,108.29,108.17,108.2,126600.0
2009-12-24 12:45:00,108.2,108.23,108.19,108.21,129900.0,108.2,108.23,108.19,108.21,129900.0
2009-12-24 12:50:00,108.21,108.29,108.21,108.28,190300.0,108.21,108.29,108.21,108.28,190300.0
2009-12-24 12:55:00,108.27,108.37,108.27,108.35,480400.0,108.27,108.37,108.27,108.35,480400.0
2009-12-28 09:30:00,108.64,108.76,108.57,108.71,402900.0,108.64,108.76,108.57,108.71,402900.0
2009-12-28 09:35:00,108.71,108.71,108.6,108.65,197900.0,108.71,108.71,108.6,108.65,197900.0
2009-12-28 09:40:00,108.66,108.78,108.59,108.6,276500.0,108.66,108.78,108.59,108.6,276500.0
2009-12-28 09:45:00,108.6,108.61,108.37,108.46,257300.0,108.6,108.61,108.37,108.46,257300.0
2009-12-28 09:50:00,108.45,108.47,108.37,108.39,100000.0,108.45,108.47,108.37,108.39,100000.0
2009-12-28 09:55:00,108.4,108.4,108.27,108.3,225700.0,108.4,108.4,108.27,108.3,225700.0
2009-12-28 10:00:00,108.3,108.4,108.28,108.39,147800.0,108.3,108.4,108.28,108.39,147800.0
2009-12-28 10:05:00,108.38,108.42,108.33,108.36,145300.0,108.38,108.42,108.33,108.36,145300.0
2009-12-28 10:10:00,108.36,108.38,108.32,108.34,53800.0,108.36,108.38,108.32,108.34,53800.0
2009-12-28 10:15:00,108.32,108.36,108.25,108.33,150700.0,108.32,108.36,108.25,108.33,150700.0
2009-12-28 10:20:00,108.31,108.34,108.17,108.17,79200.0,108.31,108.34,108.17,108.17,79200.0
2009-12-28 10:25:00,108.16,108.23,107.91,108.14,479200.0,108.16,108.23,107.91,108.14,479200.0
2009-12-28 10:30:00,108.14,108.18,108.08,108.11,98900.0,108.14,108.18,108.08,108.11,98900.0
2009-12-28 10:35:00,108.13,108.19,108.11,108.15,56600.0,108.13,108.19,108.11,108.15,56600.0
2009-12-28 10:40:00,108.16,108.23,108.14,108.17,70400.0,108.16,108.23,108.14,108.17,70400.0
2009-12-28 10:45:00,108.17,108.2,108.11,108.18,74700.0,108.17,108.2,108.11,108.18,74700.0
2009-12-28 10:50:00,108.2,108.2,108.11,108.12,51500.0,108.2,108.2,108.11,108.12,51500.0
2009-12-28 10:55:00,108.11,108.14,108.05,108.08,81700.0,108.11,108.14,108.05,108.08,81700.0
2009-12-28 11:00:00,108.08,108.09,107.98,108.05,93300.0,108.08,108.09,107.98,108.05,93300.0
2009-12-28 11:05:00,108.05,108.17,107.98,108.17,112300.0,108.05,108.17,107.98,108.17,112300.0
2009-12-28 11:10:00,108.16,108.2,108.12,108.18,63000.0,108.16,108.2,108.12,108.18,63000.0
2009-12-28 11:15:00,108.18,108.24,108.17,108.22,59900.0,108.18,108.24,108.17,108.22,59900.0
2009-12-28 11:20:00,108.21,108.25,108.14,108.18,48000.0,108.21,108.25,108.14,108.18,48000.0
2009-12-28 11:25:00,108.18,108.2,108.15,108.19,26000.0,108.18,108.2,108.15,108.19,26000.0
2009-12-28 11:30:00,108.19,108.21,108.1,108.11,39200.0,108.19,108.21,108.1,108.11,39200.0
2009-12-28 11:35:00,108.12,108.17,108.11,108.17,33100.0,108.12,108.17,108.11,108.17,33100.0
2009-12-28 11:40:00,108.18,108.22,108.17,108.22,27600.0,108.18,108.22,108.17,108.22,27600.0
2009-12-28 11:45:00,108.21,108.23,108.18,108.22,28100.0,108.21,108.23,108.18,108.22,28100.0
2009-12-28 11:50:00,108.2,108.23,108.15,108.16,37200.0,108.2,108.23,108.15,108.16,37200.0
2009-12-28 11:55:00,108.15,108.17,108.09,108.15,47400.0,108.15,108.17,108.09,108.15,47400.0
2009-12-28 12:00:00,108.14,108.17,108.13,108.17,28100.0,108.14,108.17,108.13,108.17,28100.0
2009-12-28 12:05:00,108.16,108.17,108.12,108.15,37400.0,108.16,108.17,108.12,108.15,37400.0
2009-12-28 12:10:00,108.14,108.17,108.14,108.16,16800.0,108.14,108.17,108.14,108.16,16800.0
2009-12-28 12:15:00,108.16,108.21,108.15,108.2,52800.0,108.16,108.21,108.15,108.2,52800.0
2009-12-28 12:20:00,108.2,108.2,108.07,108.07,54200.0,108.2,108.2,108.07,108.07,54200.0
2009-12-28 12:25:00,108.06,108.1,108.05,108.08,57400.0,108.06,108.1,108.05,108.08,57400.0
2009-12-28 12:30:00,108.08,108.15,108.03,108.14,82100.0,108.08,108.15,108.03,108.14,82100.0
2009-12-28 12:35:00,108.15,108.15,108.05,108.05,67900.0,108.15,108.15,108.05,108.05,67900.0
2009-12-28 12:40:00,108.05,108.09,108.03,108.07,37600.0,108.05,108.09,108.03,108.07,37600.0
2009-12-28 12:45:00,108.07,108.19,108.07,108.18,79100.0,108.07,108.19,108.07,108.18,79100.0
2009-12-28 12:50:00,108.18,108.48,108.17,108.42,254000.0,108.18,108.48,108.17,108.42,254000.0
2009-12-28 12:55:00,108.43,108.52,108.42,108.43,83900.0,108.43,108.52,108.42,108.43,83900.0
2009-12-28 13:00:00,108.43,108.58,108.41,108.49,124300.0,108.43,108.58,108.41,108.49,124300.0
2009-12-28 13:05:00,108.49,108.63,108.48,108.56,105300.0,108.49,108.63,108.48,108.56,105300.0
2009-12-28 13:10:00,108.58,108.65,108.55,108.57,99900.0,108.58,108.65,108.55,108.57,99900.0
2009-12-28 13:15:00,108.57,108.6,108.46,108.46,142600.0,108.57,108.6,108.46,108.46,142600.0
2009-12-28 13:20:00,108.46,108.49,108.39,108.41,98400.0,108.46,108.49,108.39,108.41,98400.0
2009-12-28 13:25:00,108.42,108.57,108.42,108.47,107900.0,108.42,108.57,108.42,108.47,107900.0
2009-12-28 13:30:00,108.47,108.5,108.33,108.33,142000.0,108.47,108.5,108.33,108.33,142000.0
2009-12-28 13:35:00,108.33,108.38,108.15,108.23,280300.0,108.33,108.38,108.15,108.23,280300.0
2009-12-28 13:40:00,108.24,108.36,108.22,108.3,99600.0,108.24,108.36,108.22,108.3,99600.0
2009-12-28 13:45:00,108.29,108.3,108.17,108.17,61600.0,108.29,108.3,108.17,108.17,61600.0
2009-12-28 13:50:00,108.17,108.3,108.17,108.3,65000.0,108.17,108.3,108.17,108.3,65000.0
2009-12-28 13:55:00,108.3,108.4,108.28,108.39,62300.0,108.3,108.4,108.28,108.39,62300.0
2009-12-28 14:00:00,108.4,108.43,108.19,108.2,77900.0,108.4,108.43,108.19,108.2,77900.0
2009-12-28 14:05:00,108.2,108.28,108.08,108.21,271800.0,108.2,108.28,108.08,108.21,271800.0
2009-12-28 14:10:00,108.2,108.38,108.19,108.38,92200.0,108.2,108.38,108.19,108.38,92200.0
2009-12-28 14:15:00,108.37,108.37,108.23,108.29,94000.0,108.37,108.37,108.23,108.29,94000.0
2009-12-28 14:20:00,108.29,108.3,108.19,108.26,94500.0,108.29,108.3,108.19,108.26,94500.0
2009-12-28 14:25:00,108.26,108.3,108.25,108.27,60200.0,108.26,108.3,108.25,108.27,60200.0
2009-12-28 14:30:00,108.27,108.31,108.2,108.3,87600.0,108.27,108.31,108.2,108.3,87600.0
2009-12-28 14:35:00,108.3,108.33,108.27,108.27,45500.0,108.3,108.33,108.27,108.27,45500.0
2009-12-28 14:40:00,108.27,108.38,108.26,108.29,71600.0,108.27,108.38,108.26,108.29,71600.0
2009-12-28 14:45:00,108.28,108.32,108.26,108.31,68900.0,108.28,108.32,108.26,108.31,68900.0
2009-12-28 14:50:00,108.3,108.3,108.24,108.24,64400.0,108.3,108.3,108.24,108.24,64400.0
2009-12-28 14:55:00,108.25,108.26,108.2,108.26,96800.0,108.25,108.26,108.2,108.26,96800.0
2009-12-28 15:00:00,108.26,108.3,108.22,108.28,65000.0,108.26,108.3,108.22,108.28,65000.0
2009-12-28 15:05:00,108.28,108.28,108.22,108.28,57300.0,108.28,108.28,108.22,108.28,57300.0
2009-12-28 15:10:00,108.28,108.4,108.28,108.37,171100.0,108.28,108.4,108.28,108.37,171100.0
2009-12-28 15:15:00,108.38,108.44,108.35,108.35,138000.0,108.38,108.44,108.35,108.35,138000.0
2009-12-28 15:20:00,108.35,108.45,108.35,108.43,115400.0,108.35,108.45,108.35,108.43,115400.0
2009-12-28 15:25:00,108.43,108.46,108.39,108.44,87300.0,108.43,108.46,108.39,108.44,87300.0
2009-12-28 15:30:00,108.44,108.48,108.44,108.45,118300.0,108.44,108.48,108.44,108.45,118300.0
2009-12-28 15:35:00,108.44,108.51,108.44,108.51,71700.0,108.44,108.51,108.44,108.51,71700.0
2009-12-28 15:40:00,108.5,108.53,108.49,108.53,108100.0,108.5,108.53,108.49,108.53,108100.0
2009-12-28 15:45:00,108.53,108.53,108.48,108.53,131700.0,108.53,108.53,108.48,108.53,131700.0
2009-12-28 15:50:00,108.52,108.59,108.42,108.58,333700.0,108.52,108.59,108.42,108.58,333700.0
2009-12-28 15:55:00,108.58,108.61,108.55,108.56,377800.0,108.58,108.61,108.55,108.56,377800.0
2009-12-29 09:30:00,108.5,108.5,108.22,108.3,407900.0,108.5,108.5,108.22,108.3,407900.0
2009-12-29 09:35:00,108.29,108.31,107.71,107.84,716500.0,108.29,108.31,107.71,107.84,716500.0
2009-12-29 09:40:00,107.84,107.89,107.68,107.8,307800.0,107.84,107.89,107.68,107.8,307800.0
2009-12-29 09:45:00,107.8,107.81,107.51,107.75,298700.0,107.8,107.81,107.51,107.75,298700.0
2009-12-29 09:50:00,107.76,107.87,107.68,107.84,109200.0,107.76,107.87,107.68,107.84,109200.0
2009-12-29 09:55:00,107.85,107.96,107.79,107.91,158100.0,107.85,107.96,107.79,107.91,158100.0
2009-12-29 10:00:00,107.91,108.04,107.88,108.04,275400.0,107.91,108.04,107.88,108.04,275400.0
2009-12-29 10:05:00,108.04,108.29,108.02,108.23,281000.0,108.04,108.29,108.02,108.23,281000.0
2009-12-29 10:10:00,108.25,108.42,108.17,108.33,210000.0,108.25,108.42,108.17,108.33,210000.0
2009-12-29 10:15:00,108.33,108.36,108.22,108.22,123100.0,108.33,108.36,108.22,108.22,123100.0
2009-12-29 10:20:00,108.23,108.23,108.1,108.13,109500.0,108.23,108.23,108.1,108.13,109500.0
2009-12-29 10:25:00,108.12,108.17,108.01,108.05,144400.0,108.12,108.17,108.01,108.05,144400.0
2009-12-29 10:30:00,108.05,108.35,107.99,108.21,673600.0,108.05,108.35,107.99,108.21,673600.0
2009-12-29 10:35:00,108.21,108.23,108.04,108.08,78700.0,108.21,108.23,108.04,108.08,78700.0
2009-12-29 10:40:00,108.07,108.2,107.99,108.04,250100.0,108.07,108.2,107.99,108.04,250100.0
2009-12-29 10:45:00,108.03,108.09,107.92,107.94,84200.0,108.03,108.09,107.92,107.94,84200.0
2009-12-29 10:50:00,107.94,107.95,107.84,107.92,158900.0,107.94,107.95,107.84,107.92,158900.0
2009-12-29 10:55:00,107.92,108.01,107.77,107.79,87700.0,107.92,108.01,107.77,107.79,87700.0
2009-12-29 11:00:00,107.78,107.88,107.73,107.76,109200.0,107.78,107.88,107.73,107.76,109200.0
2009-12-29 11:05:00,107.75,107.87,107.7,107.76,153600.0,107.75,107.87,107.7,107.76,153600.0
2009-12-29 11:10:00,107.76,107.77,107.56,107.68,223700.0,107.76,107.77,107.56,107.68,223700.0
2009-12-29 11:15:00,107.68,107.71,107.52,107.55,309000.0,107.68,107.71,107.52,107.55,309000.0
2009-12-29 11:20:00,107.55,107.69,107.51,107.54,161400.0,107.55,107.69,107.51,107.54,161400.0
2009-12-29 11:25:00,107.55,107.63,107.45,107.58,272100.0,107.55,107.63,107.45,107.58,272100.0
2009-12-29 11:30:00,107.58,107.7,107.53,107.68,224400.0,107.58,107.7,107.53,107.68,224400.0
2009-12-29 11:35:00,107.69,107.69,107.57,107.68,73700.0,107.69,107.69,107.57,107.68,73700.0
2009-12-29 11:40:00,107.67,107.68,107.53,107.64,96900.0,107.67,107.68,107.53,107.64,96900.0
2009-12-29 11:45:00,107.64,107.68,107.58,107.65,75600.0,107.64,107.68,107.58,107.65,75600.0
2009-12-29 11:50:00,107.65,107.68,107.59,107.66,69700.0,107.65,107.68,107.59,107.66,69700.0
2009-12-29 11:55:00,107.67,107.72,107.63,107.71,92300.0,107.67,107.72,107.63,107.71,92300.0
2009-12-29 12:00:00,107.7,107.71,107.59,107.63,92800.0,107.7,107.71,107.59,107.63,92800.0
2009-12-29 12:05:00,107.63,107.74,107.61,107.71,49700.0,107.63,107.74,107.61,107.71,49700.0
2009-12-29 12:10:00,107.72,107.78,107.55,107.66,179000.0,107.72,107.78,107.55,107.66,179000.0
2009-12-29 12:15:00,107.66,107.7,107.56,107.6,76100.0,107.66,107.7,107.56,107.6,76100.0
2009-12-29 12:20:00,107.59,107.75,107.57,107.75,100800.0,107.59,107.75,107.57,107.75,100800.0
2009-12-29 12:25:00,107.74,107.74,107.55,107.58,66200.0,107.74,107.74,107.55,107.58,66200.0
2009-12-29 12:30:00,107.56,107.61,107.55,107.58,55300.0,107.56,107.61,107.55,107.58,55300.0
2009-12-29 12:35:00,107.59,107.61,107.54,107.56,115100.0,107.59,107.61,107.54,107.56,115100.0
2009-12-29 12:40:00,107.56,107.66,107.55,107.65,122400.0,107.56,107.66,107.55,107.65,122400.0
2009-12-29 12:45:00,107.63,107.7,107.61,107.65,83300.0,107.63,107.7,107.61,107.65,83300.0
2009-12-29 12:50:00,107.66,107.66,107.6,107.62,41400.0,107.66,107.66,107.6,107.62,41400.0
2009-12-29 12:55:00,107.63,107.64,107.57,107.59,32700.0,107.63,107.64,107.57,107.59,32700.0
2009-12-29 13:00:00,107.58,107.66,107.56,107.63,34800.0,107.58,107.66,107.56,107.63,34800.0
2009-12-29 13:05:00,107.61,107.71,107.61,107.7,33800.0,107.61,107.71,107.61,107.7,33800.0
2009-12-29 13:10:00,107.7,107.7,107.61,107.63,117200.0,107.7,107.7,107.61,107.63,117200.0
2009-12-29 13:15:00,107.63,107.71,107.63,107.63,165900.0,107.63,107.71,107.63,107.63,165900.0
2009-12-29 13:20:00,107.63,107.71,107.63,107.67,79400.0,107.63,107.71,107.63,107.67,79400.0
2009-12-29 13:25:00,107.67,107.7,107.56,107.56,72600.0,107.67,107.7,107.56,107.56,72600.0
2009-12-29 13:30:00,107.56,107.64,107.54,107.62,76600.0,107.56,107.64,107.54,107.62,76600.0
2009-12-29 13:35:00,107.61,107.65,107.59,107.65,31100.0,107.61,107.65,107.59,107.65,31100.0
2009-12-29 13:40:00,107.65,107.66,107.6,107.65,45600.0,107.65,107.66,107.6,107.65,45600.0
2009-12-29 13:45:00,107.66,107.67,107.6,107.63,27900.0,107.66,107.67,107.6,107.63,27900.0
2009-12-29 13:50:00,107.63,107.64,107.58,107.63,92800.0,107.63,107.64,107.58,107.63,92800.0
2009-12-29 13:55:00,107.63,107.69,107.63,107.67,25700.0,107.63,107.69,107.63,107.67,25700.0
2009-12-29 14:00:00,107.67,107.67,107.64,107.67,21100.0,107.67,107.67,107.64,107.67,21100.0
2009-12-29 14:05:00,107.67,107.68,107.61,107.62,37700.0,107.67,107.68,107.61,107.62,37700.0
2009-12-29 14:10:00,107.63,107.63,107.54,107.56,37300.0,107.63,107.63,107.54,107.56,37300.0
2009-12-29 14:15:00,107.55,107.59,107.53,107.56,45700.0,107.55,107.59,107.53,107.56,45700.0
2009-12-29 14:20:00,107.55,107.62,107.55,107.62,50800.0,107.55,107.62,107.55,107.62,50800.0
2009-12-29 14:25:00,107.62,107.64,107.56,107.6,37400.0,107.62,107.64,107.56,107.6,37400.0
2009-12-29 14:30:00,107.58,107.6,107.54,107.55,45100.0,107.58,107.6,107.54,107.55,45100.0
2009-12-29 14:35:00,107.55,107.56,107.5,107.54,60000.0,107.55,107.56,107.5,107.54,60000.0
2009-12-29 14:40:00,107.53,107.54,107.49,107.5,63500.0,107.53,107.54,107.49,107.5,63500.0
2009-12-29 14:45:00,107.5,107.56,107.47,107.56,71400.0,107.5,107.56,107.47,107.56,71400.0
2009-12-29 14:50:00,107.55,107.56,107.48,107.52,90700.0,107.55,107.56,107.48,107.52,90700.0
2009-12-29 14:55:00,107.51,107.6,107.51,107.57,72000.0,107.51,107.6,107.51,107.57,72000.0
2009-12-29 15:00:00,107.57,107.63,107.57,107.59,70400.0,107.57,107.63,107.57,107.59,70400.0
2009-12-29 15:05:00,107.59,107.6,107.57,107.58,46600.0,107.59,107.6,107.57,107.58,46600.0
2009-12-29 15:10:00,107.57,107.61,107.55,107.6,44400.0,107.57,107.61,107.55,107.6,44400.0
2009-12-29 15:15:00,107.6,107.71,107.6,107.7,78400.0,107.6,107.71,107.6,107.7,78400.0
2009-12-29 15:20:00,107.71,107.74,107.65,107.68,146900.0,107.71,107.74,107.65,107.68,146900.0
2009-12-29 15:25:00,107.68,107.71,107.65,107.7,61700.0,107.68,107.71,107.65,107.7,61700.0
2009-12-29 15:30:00,107.69,107.69,107.63,107.64,63300.0,107.69,107.69,107.63,107.64,63300.0
2009-12-29 15:35:00,107.63,107.64,107.6,107.63,93900.0,107.63,107.64,107.6,107.63,93900.0
2009-12-29 15:40:00,107.63,107.63,107.55,107.59,61700.0,107.63,107.63,107.55,107.59,61700.0
2009-12-29 15:45:00,107.59,107.62,107.56,107.59,90500.0,107.59,107.62,107.56,107.59,90500.0
2009-12-29 15:50:00,107.59,107.59,107.5,107.5,178500.0,107.59,107.59,107.5,107.5,178500.0
2009-12-29 15:55:00,107.5,107.51,107.46,107.47,315300.0,107.5,107.51,107.46,107.47,315300.0
2009-12-30 09:30:00,106.65,106.81,106.6,106.68,298200.0,106.65,106.81,106.6,106.68,298200.0
2009-12-30 09:35:00,106.66,106.77,106.59,106.62,244500.0,106.66,106.77,106.59,106.62,244500.0
2009-12-30 09:40:00,106.61,106.84,106.58,106.73,232200.0,106.61,106.84,106.58,106.73,232200.0
2009-12-30 09:45:00,106.72,106.78,106.4,106.51,297100.0,106.72,106.78,106.4,106.51,297100.0
2009-12-30 09:50:00,106.52,106.75,106.52,106.73,319600.0,106.52,106.75,106.52,106.73,319600.0
2009-12-30 09:55:00,106.72,106.82,106.66,106.73,202000.0,106.72,106.82,106.66,106.73,202000.0
2009-12-30 10:00:00,106.73,106.73,106.52,106.54,277400.0,106.73,106.73,106.52,106.54,277400.0
2009-12-30 10:05:00,106.54,106.58,106.44,106.58,330300.0,106.54,106.58,106.44,106.58,330300.0
2009-12-30 10:10:00,106.57,106.69,106.56,106.67,113400.0,106.57,106.69,106.56,106.67,113400.0
2009-12-30 10:15:00,106.69,106.71,106.62,106.63,152400.0,106.69,106.71,106.62,106.63,152400.0
2009-12-30 10:20:00,106.63,106.67,106.6,106.61,83600.0,106.63,106.67,106.6,106.61,83600.0
2009-12-30 10:25:00,106.6,106.68,106.54,106.64,152300.0,106.6,106.68,106.54,106.64,152300.0
2009-12-30 10:30:00,106.66,106.94,106.61,106.92,332400.0,106.66,106.94,106.61,106.92,332400.0
2009-12-30 10:35:00,106.92,106.92,106.77,106.8,225500.0,106.92,106.92,106.77,106.8,225500.0
2009-12-30 10:40:00,106.78,106.78,106.53,106.63,246300.0,106.78,106.78,106.53,106.63,246300.0
2009-12-30 10:45:00,106.63,106.79,106.59,106.69,157500.0,106.63,106.79,106.59,106.69,157500.0
2009-12-30 10:50:00,106.69,106.85,106.57,106.8,134700.0,106.69,106.85,106.57,106.8,134700.0
2009-12-30 10:55:00,106.79,106.91,106.71,106.91,149500.0,106.79,106.91,106.71,106.91,149500.0
2009-12-30 11:00:00,106.9,106.97,106.84,106.86,124300.0,106.9,106.97,106.84,106.86,124300.0
2009-12-30 11:05:00,106.85,106.88,106.75,106.82,71000.0,106.85,106.88,106.75,106.82,71000.0
2009-12-30 11:10:00,106.83,106.91,106.83,106.9,78300.0,106.83,106.91,106.83,106.9,78300.0
2009-12-30 11:15:00,106.92,106.93,106.76,106.8,118200.0,106.92,106.93,106.76,106.8,118200.0
2009-12-30 11:20:00,106.81,106.93,106.79,106.93,50800.0,106.81,106.93,106.79,106.93,50800.0
2009-12-30 11:25:00,106.93,106.93,106.72,106.77,61800.0,106.93,106.93,106.72,106.77,61800.0
2009-12-30 11:30:00,106.79,106.99,106.79,106.97,141700.0,106.79,106.99,106.79,106.97,141700.0
2009-12-30 11:35:00,106.97,106.98,106.87,106.87,72900.0,106.97,106.98,106.87,106.87,72900.0
2009-12-30 11:40:00,106.88,107.16,106.87,107.12,138900.0,106.88,107.16,106.87,107.12,138900.0
2009-12-30 11:45:00,107.12,107.26,107.06,107.24,129900.0,107.12,107.26,107.06,107.24,129900.0
2009-12-30 11:50:00,107.24,107.36,107.24,107.31,81800.0,107.24,107.36,107.24,107.31,81800.0
2009-12-30 11:55:00,107.28,107.33,107.21,107.21,88200.0,107.28,107.33,107.21,107.21,88200.0
2009-12-30 12:00:00,107.2,107.25,107.16,107.21,43000.0,107.2,107.25,107.16,107.21,43000.0
2009-12-30 12:05:00,107.19,107.42,107.14,107.39,98500.0,107.19,107.42,107.14,107.39,98500.0
2009-12-30 12:10:00,107.39,107.44,107.37,107.38,94300.0,107.39,107.44,107.37,107.38,94300.0
2009-12-30 12:15:00,107.38,107.43,107.26,107.27,85900.0,107.38,107.43,107.26,107.27,85900.0
2009-12-30 12:20:00,107.26,107.39,107.26,107.33,75800.0,107.26,107.39,107.26,107.33,75800.0
2009-12-30 12:25:00,107.33,107.36,107.28,107.3,74100.0,107.33,107.36,107.28,107.3,74100.0
2009-12-30 12:30:00,107.3,107.31,107.25,107.29,55800.0,107.3,107.31,107.25,107.29,55800.0
2009-12-30 12:35:00,107.28,107.31,107.23,107.28,55100.0,107.28,107.31,107.23,107.28,55100.0
2009-12-30 12:40:00,107.28,107.28,107.21,107.26,51800.0,107.28,107.28,107.21,107.26,51800.0
2009-12-30 12:45:00,107.24,107.27,107.21,107.25,33400.0,107.24,107.27,107.21,107.25,33400.0
2009-12-30 12:50:00,107.23,107.25,107.02,107.12,112500.0,107.23,107.25,107.02,107.12,112500.0
2009-12-30 12:55:00,107.12,107.15,107.02,107.02,91300.0,107.12,107.15,107.02,107.02,91300.0
2009-12-30 13:00:00,107.03,107.12,107.01,107.04,65900.0,107.03,107.12,107.01,107.04,65900.0
2009-12-30 13:05:00,107.04,107.06,106.99,107.05,63200.0,107.04,107.06,106.99,107.05,63200.0
2009-12-30 13:10:00,107.06,107.09,107.05,107.05,22500.0,107.06,107.09,107.05,107.05,22500.0
2009-12-30 13:15:00,107.06,107.09,107.01,107.09,26200.0,107.06,107.09,107.01,107.09,26200.0
2009-12-30 13:20:00,107.08,107.09,107.02,107.04,36700.0,107.08,107.09,107.02,107.04,36700.0
2009-12-30 13:25:00,107.04,107.07,106.97,106.97,73400.0,107.04,107.07,106.97,106.97,73400.0
2009-12-30 13:30:00,106.99,107.02,106.9,106.99,94300.0,106.99,107.02,106.9,106.99,94300.0
2009-12-30 13:35:00,106.99,107.01,106.97,106.98,12800.0,106.99,107.01,106.97,106.98,12800.0
2009-12-30 13:40:00,106.99,107.02,106.98,107.02,27400.0,106.99,107.02,106.98,107.02,27400.0
2009-12-30 13:45:00,107.02,107.05,107.0,107.02,27300.0,107.02,107.05,107.0,107.02,27300.0
2009-12-30 13:50:00,107.04,107.06,107.03,107.04,38100.0,107.04,107.06,107.03,107.04,38100.0
2009-12-30 13:55:00,107.04,107.06,107.01,107.03,27900.0,107.04,107.06,107.01,107.03,27900.0
2009-12-30 14:00:00,107.03,107.05,107.02,107.05,23500.0,107.03,107.05,107.02,107.05,23500.0
2009-12-30 14:05:00,107.05,107.17,107.02,107.12,90000.0,107.05,107.17,107.02,107.12,90000.0
2009-12-30 14:10:00,107.12,107.13,107.09,107.11,31800.0,107.12,107.13,107.09,107.11,31800.0
2009-12-30 14:15:00,107.11,107.11,107.07,107.07,56500.0,107.11,107.11,107.07,107.07,56500.0
2009-12-30 14:20:00,107.08,107.14,107.01,107.09,67300.0,107.08,107.14,107.01,107.09,67300.0
2009-12-30 14:25:00,107.1,107.16,107.03,107.16,59100.0,107.1,107.16,107.03,107.16,59100.0
2009-12-30 14:30:00,107.16,107.19,107.06,107.1,52700.0,107.16,107.19,107.06,107.1,52700.0
2009-12-30 14:35:00,107.11,107.17,107.09,107.13,46800.0,107.11,107.17,107.09,107.13,46800.0
2009-12-30 14:40:00,107.13,107.17,107.12,107.15,41000.0,107.13,107.17,107.12,107.15,41000.0
2009-12-30 14:45:00,107.14,107.16,107.11,107.11,67200.0,107.14,107.16,107.11,107.11,67200.0
2009-12-30 14:50:00,107.11,107.13,107.08,107.11,49100.0,107.11,107.13,107.08,107.11,49100.0
2009-12-30 14:55:00,107.12,107.14,107.11,107.13,12400.0,107.12,107.14,107.11,107.13,12400.0
2009-12-30 15:00:00,107.14,107.14,107.1,107.13,31200.0,107.14,107.14,107.1,107.13,31200.0
2009-12-30 15:05:00,107.12,107.14,107.07,107.09,53500.0,107.12,107.14,107.07,107.09,53500.0
2009-12-30 15:10:00,107.09,107.12,107.08,107.12,72500.0,107.09,107.12,107.08,107.12,72500.0
2009-12-30 15:15:00,107.12,107.12,107.09,107.1,59800.0,107.12,107.12,107.09,107.1,59800.0
2009-12-30 15:20:00,107.1,107.12,107.1,107.1,52600.0,107.1,107.12,107.1,107.1,52600.0
2009-12-30 15:25:00,107.1,107.11,107.05,107.05,74200.0,107.1,107.11,107.05,107.05,74200.0
2009-12-30 15:30:00,107.06,107.1,107.04,107.1,65300.0,107.06,107.1,107.04,107.1,65300.0
2009-12-30 15:35:00,107.1,107.1,107.05,107.08,60900.0,107.1,107.1,107.05,107.08,60900.0
2009-12-30 15:40:00,107.07,107.09,107.05,107.05,474900.0,107.07,107.09,107.05,107.05,474900.0
2009-12-30 15:45:00,107.04,107.05,106.97,106.99,199900.0,107.04,107.05,106.97,106.99,199900.0
2009-12-30 15:50:00,106.99,107.01,106.96,107.01,175300.0,106.99,107.01,106.96,107.01,175300.0
2009-12-30 15:55:00,107.01,107.02,106.94,106.95,185100.0,107.01,107.02,106.94,106.95,185100.0
2009-12-31 09:30:00,107.98,108.11,107.94,107.99,197500.0,107.98,108.11,107.94,107.99,197500.0
2009-12-31 09:35:00,108.01,108.03,107.89,107.94,110300.0,108.01,108.03,107.89,107.94,110300.0
2009-12-31 09:40:00,107.94,107.99,107.75,107.85,133000.0,107.94,107.99,107.75,107.85,133000.0
2009-12-31 09:45:00,107.86,107.98,107.85,107.96,173000.0,107.86,107.98,107.85,107.96,173000.0
2009-12-31 09:50:00,107.96,108.02,107.91,107.92,201900.0,107.96,108.02,107.91,107.92,201900.0
2009-12-31 09:55:00,107.92,107.96,107.7,107.71,121000.0,107.92,107.96,107.7,107.71,121000.0
2009-12-31 10:00:00,107.7,107.81,107.64,107.69,184600.0,107.7,107.81,107.64,107.69,184600.0
2009-12-31 10:05:00,107.69,107.87,107.66,107.83,152000.0,107.69,107.87,107.66,107.83,152000.0
2009-12-31 10:10:00,107.82,108.0,107.6,107.64,254400.0,107.82,108.0,107.6,107.64,254400.0
2009-12-31 10:15:00,107.65,107.68,107.59,107.63,74000.0,107.65,107.68,107.59,107.63,74000.0
2009-12-31 10:20:00,107.63,107.71,107.61,107.61,227400.0,107.63,107.71,107.61,107.61,227400.0
2009-12-31 10:25:00,107.61,107.61,107.45,107.52,148300.0,107.61,107.61,107.45,107.52,148300.0
2009-12-31 10:30:00,107.51,107.51,107.39,107.5,117500.0,107.51,107.51,107.39,107.5,117500.0
2009-12-31 10:35:00,107.5,107.59,107.46,107.57,126300.0,107.5,107.59,107.46,107.57,126300.0
2009-12-31 10:40:00,107.58,107.62,107.54,107.61,110500.0,107.58,107.62,107.54,107.61,110500.0
2009-12-31 10:45:00,107.61,107.73,107.57,107.65,264400.0,107.61,107.73,107.57,107.65,264400.0
2009-12-31 10:50:00,107.66,107.71,107.64,107.68,83500.0,107.66,107.71,107.64,107.68,83500.0
2009-12-31 10:55:00,107.68,107.72,107.57,107.62,79600.0,107.68,107.72,107.57,107.62,79600.0
2009-12-31 11:00:00,107.62,107.66,107.49,107.51,102700.0,107.62,107.66,107.49,107.51,102700.0
2009-12-31 11:05:00,107.5,107.61,107.46,107.58,174600.0,107.5,107.61,107.46,107.58,174600.0
2009-12-31 11:10:00,107.59,107.61,107.47,107.53,77100.0,107.59,107.61,107.47,107.53,77100.0
2009-12-31 11:15:00,107.51,107.56,107.47,107.48,121800.0,107.51,107.56,107.47,107.48,121800.0
2009-12-31 11:20:00,107.49,107.51,107.34,107.43,196700.0,107.49,107.51,107.34,107.43,196700.0
2009-12-31 11:25:00,107.42,107.45,107.36,107.38,71400.0,107.42,107.45,107.36,107.38,71400.0
2009-12-31 11:30:00,107.37,107.43,107.24,107.36,114600.0,107.37,107.43,107.24,107.36,114600.0
2009-12-31 11:35:00,107.38,107.51,107.33,107.49,85900.0,107.38,107.51,107.33,107.49,85900.0
2009-12-31 11:40:00,107.47,107.54,107.46,107.51,63900.0,107.47,107.54,107.46,107.51,63900.0
2009-12-31 11:45:00,107.51,107.59,107.5,107.53,56700.0,107.51,107.59,107.5,107.53,56700.0
2009-12-31 11:50:00,107.53,107.56,107.51,107.52,26800.0,107.53,107.56,107.51,107.52,26800.0
2009-12-31 11:55:00,107.53,107.55,107.41,107.46,61700.0,107.53,107.55,107.41,107.46,61700.0
2009-12-31 12:00:00,107.45,107.49,107.37,107.39,75700.0,107.45,107.49,107.37,107.39,75700.0
2009-12-31 12:05:00,107.39,107.53,107.39,107.53,67100.0,107.39,107.53,107.39,107.53,67100.0
2009-12-31 12:10:00,107.52,107.55,107.5,107.51,41700.0,107.52,107.55,107.5,107.51,41700.0
2009-12-31 12:15:00,107.51,107.6,107.5,107.58,67800.0,107.51,107.6,107.5,107.58,67800.0
2009-12-31 12:20:00,107.58,107.59,107.5,107.51,64800.0,107.58,107.59,107.5,107.51,64800.0
2009-12-31 12:25:00,107.51,107.59,107.48,107.5,78800.0,107.51,107.59,107.48,107.5,78800.0
2009-12-31 12:30:00,107.5,107.56,107.48,107.49,45100.0,107.5,107.56,107.48,107.49,45100.0
2009-12-31 12:35:00,107.48,107.54,107.47,107.48,34700.0,107.48,107.54,107.47,107.48,34700.0
2009-12-31 12:40:00,107.49,107.52,107.48,107.51,73500.0,107.49,107.52,107.48,107.51,73500.0
2009-12-31 12:45:00,107.52,107.62,107.51,107.6,77800.0,107.52,107.62,107.51,107.6,77800.0
2009-12-31 12:50:00,107.6,107.63,107.59,107.62,41900.0,107.6,107.63,107.59,107.62,41900.0
2009-12-31 12:55:00,107.61,107.68,107.6,107.64,77700.0,107.61,107.68,107.6,107.64,77700.0
2009-12-31 13:00:00,107.64,107.66,107.56,107.6,50000.0,107.64,107.66,107.56,107.6,50000.0
2009-12-31 13:05:00,107.6,107.6,107.54,107.56,36300.0,107.6,107.6,107.54,107.56,36300.0
2009-12-31 13:10:00,107.57,107.62,107.54,107.61,42600.0,107.57,107.62,107.54,107.61,42600.0
2009-12-31 13:15:00,107.61,107.62,107.6,107.6,38100.0,107.61,107.62,107.6,107.6,38100.0
2009-12-31 13:20:00,107.61,107.62,107.46,107.48,66400.0,107.61,107.62,107.46,107.48,66400.0
2009-12-31 13:25:00,107.47,107.51,107.35,107.41,182600.0,107.47,107.51,107.35,107.41,182600.0
2009-12-31 13:30:00,107.41,107.47,107.37,107.41,99400.0,107.41,107.47,107.37,107.41,99400.0
2009-12-31 13:35:00,107.41,107.46,107.41,107.46,45400.0,107.41,107.46,107.41,107.46,45400.0
2009-12-31 13:40:00,107.45,107.49,107.45,107.47,19400.0,107.45,107.49,107.45,107.47,19400.0
2009-12-31 13:45:00,107.47,107.49,107.45,107.49,22500.0,107.47,107.49,107.45,107.49,22500.0
2009-12-31 13:50:00,107.48,107.52,107.46,107.51,32300.0,107.48,107.52,107.46,107.51,32300.0
2009-12-31 13:55:00,107.51,107.51,107.46,107.48,39700.0,107.51,107.51,107.46,107.48,39700.0
2009-12-31 14:00:00,107.46,107.49,107.45,107.45,31600.0,107.46,107.49,107.45,107.45,31600.0
2009-12-31 14:05:00,107.45,107.46,107.35,107.37,199400.0,107.45,107.46,107.35,107.37,199400.0
2009-12-31 14:10:00,107.37,107.38,107.35,107.37,70100.0,107.37,107.38,107.35,107.37,70100.0
2009-12-31 14:15:00,107.38,107.38,107.36,107.38,34500.0,107.38,107.38,107.36,107.38,34500.0
2009-12-31 14:20:00,107.38,107.38,107.35,107.36,101600.0,107.38,107.38,107.35,107.36,101600.0
2009-12-31 14:25:00,107.36,107.37,107.35,107.37,98700.0,107.36,107.37,107.35,107.37,98700.0
2009-12-31 14:30:00,107.36,107.38,107.33,107.33,92800.0,107.36,107.38,107.33,107.33,92800.0
2009-12-31 14:35:00,107.33,107.35,107.32,107.34,55200.0,107.33,107.35,107.32,107.34,55200.0
2009-12-31 14:40:00,107.34,107.35,107.33,107.34,35800.0,107.34,107.35,107.33,107.34,35800.0
2009-12-31 14:45:00,107.33,107.34,107.32,107.33,27500.0,107.33,107.34,107.32,107.33,27500.0
2009-12-31 14:50:00,107.33,107.36,107.32,107.32,54900.0,107.33,107.36,107.32,107.32,54900.0
2009-12-31 14:55:00,107.33,107.39,107.32,107.38,33400.0,107.33,107.39,107.32,107.38,33400.0
2009-12-31 15:00:00,107.37,107.4,107.35,107.37,34800.0,107.37,107.4,107.35,107.37,34800.0
2009-12-31 15:05:00,107.38,107.41,107.37,107.4,30200.0,107.38,107.41,107.37,107.4,30200.0
2009-12-31 15:10:00,107.4,107.41,107.37,107.37,38800.0,107.4,107.41,107.37,107.37,38800.0
2009-12-31 15:15:00,107.39,107.41,107.37,107.39,42200.0,107.39,107.41,107.37,107.39,42200.0
2009-12-31 15:20:00,107.4,107.4,107.37,107.38,25900.0,107.4,107.4,107.37,107.38,25900.0
2009-12-31 15:25:00,107.38,107.41,107.37,107.4,34900.0,107.38,107.41,107.37,107.4,34900.0
2009-12-31 15:30:00,107.4,107.41,107.39,107.39,51700.0,107.4,107.41,107.39,107.39,51700.0
2009-12-31 15:35:00,107.4,107.4,107.33,107.33,97300.0,107.4,107.4,107.33,107.33,97300.0
2009-12-31 15:40:00,107.34,107.34,107.31,107.31,49100.0,107.34,107.34,107.31,107.31,49100.0
2009-12-31 15:45:00,107.31,107.32,107.26,107.29,183900.0,107.31,107.32,107.26,107.29,183900.0
2009-12-31 15:50:00,107.3,107.32,107.28,107.31,123900.0,107.3,107.32,107.28,107.31,123900.0
2009-12-31 15:55:00,107.31,107.32,107.28,107.29,161700.0,107.31,107.32,107.28,107.29,161700.0
2010-01-04 09:30:00,109.82,109.96,109.78,109.91,937200.0,109.82,109.96,109.78,109.91,937200.0
2010-01-04 09:35:00,109.9,109.99,109.89,109.94,522100.0,109.9,109.99,109.89,109.94,522100.0
2010-01-04 09:40:00,109.95,110.04,109.94,109.99,515700.0,109.95,110.04,109.94,109.99,515700.0
2010-01-04 09:45:00,110.0,110.08,109.9,109.95,276900.0,110.0,110.08,109.9,109.95,276900.0
2010-01-04 09:50:00,109.95,110.0,109.84,109.84,297900.0,109.95,110.0,109.84,109.84,297900.0
2010-01-04 09:55:00,109.85,109.96,109.82,109.84,373200.0,109.85,109.96,109.82,109.84,373200.0
2010-01-04 10:00:00,109.83,109.99,109.78,109.94,384300.0,109.83,109.99,109.78,109.94,384300.0
2010-01-04 10:05:00,109.94,110.14,109.9,110.09,363600.0,109.94,110.14,109.9,110.09,363600.0
2010-01-04 10:10:00,110.09,110.09,109.89,109.91,182700.0,110.09,110.09,109.89,109.91,182700.0
2010-01-04 10:15:00,109.91,109.97,109.73,109.77,337000.0,109.91,109.97,109.73,109.77,337000.0
2010-01-04 10:20:00,109.78,109.85,109.75,109.83,200900.0,109.78,109.85,109.75,109.83,200900.0
2010-01-04 10:25:00,109.83,109.98,109.82,109.88,278200.0,109.83,109.98,109.82,109.88,278200.0
2010-01-04 10:30:00,109.88,109.95,109.83,109.86,124100.0,109.88,109.95,109.83,109.86,124100.0
2010-01-04 10:35:00,109.85,109.9,109.82,109.87,147000.0,109.85,109.9,109.82,109.87,147000.0
2010-01-04 10:40:00,109.87,110.05,109.81,110.01,368700.0,109.87,110.05,109.81,110.01,368700.0
2010-01-04 10:45:00,110.01,110.03,109.92,109.94,193900.0,110.01,110.03,109.92,109.94,193900.0
2010-01-04 10:50:00,109.95,110.05,109.92,109.98,275600.0,109.95,110.05,109.92,109.98,275600.0
2010-01-04 10:55:00,109.97,110.02,109.95,109.96,244800.0,109.97,110.02,109.95,109.96,244800.0
2010-01-04 11:00:00,109.96,110.02,109.95,110.0,113300.0,109.96,110.02,109.95,110.0,113300.0
2010-01-04 11:05:00,110.0,110.01,109.88,109.97,108700.0,110.0,110.01,109.88,109.97,108700.0
2010-01-04 11:10:00,109.97,110.08,109.96,110.0,210900.0,109.97,110.08,109.96,110.0,210900.0
2010-01-04 11:15:00,110.0,110.04,109.92,109.92,120200.0,110.0,110.04,109.92,109.92,120200.0
2010-01-04 11:20:00,109.92,109.93,109.82,109.89,179100.0,109.92,109.93,109.82,109.89,179100.0
2010-01-04 11:25:00,109.88,109.89,109.79,109.87,286800.0,109.88,109.89,109.79,109.87,286800.0
2010-01-04 11:30:00,109.87,109.93,109.85,109.87,85600.0,109.87,109.93,109.85,109.87,85600.0
2010-01-04 11:35:00,109.88,109.91,109.82,109.84,68200.0,109.88,109.91,109.82,109.84,68200.0
2010-01-04 11:40:00,109.84,109.9,109.82,109.85,76100.0,109.84,109.9,109.82,109.85,76100.0
2010-01-04 11:45:00,109.85,109.85,109.66,109.67,199800.0,109.85,109.85,109.66,109.67,199800.0
2010-01-04 11:50:00,109.67,109.75,109.63,109.75,87700.0,109.67,109.75,109.63,109.75,87700.0
2010-01-04 11:55:00,109.74,109.74,109.57,109.62,218100.0,109.74,109.74,109.57,109.62,218100.0
2010-01-04 12:00:00,109.62,109.66,109.6,109.62,87600.0,109.62,109.66,109.6,109.62,87600.0
2010-01-04 12:05:00,109.63,109.67,109.62,109.65,123200.0,109.63,109.67,109.62,109.65,123200.0
2010-01-04 12:10:00,109.66,109.69,109.57,109.59,164700.0,109.66,109.69,109.57,109.59,164700.0
2010-01-04 12:15:00,109.58,109.6,109.54,109.58,73200.0,109.58,109.6,109.54,109.58,73200.0
2010-01-04 12:20:00,109.58,109.6,109.49,109.5,177000.0,109.58,109.6,109.49,109.5,177000.0
2010-01-04 12:25:00,109.5,109.55,109.47,109.5,143900.0,109.5,109.55,109.47,109.5,143900.0
2010-01-04 12:30:00,109.5,109.54,109.46,109.5,61400.0,109.5,109.54,109.46,109.5,61400.0
2010-01-04 12:35:00,109.5,109.66,109.49,109.58,185800.0,109.5,109.66,109.49,109.58,185800.0
2010-01-04 12:40:00,109.57,109.95,109.47,109.48,99800.0,109.57,109.95,109.47,109.48,99800.0
2010-01-04 12:45:00,109.48,109.54,109.46,109.46,59400.0,109.48,109.54,109.46,109.46,59400.0
2010-01-04 12:50:00,109.47,109.51,109.41,109.51,79700.0,109.47,109.51,109.41,109.51,79700.0
2010-01-04 12:55:00,109.51,109.53,109.47,109.5,83800.0,109.51,109.53,109.47,109.5,83800.0
2010-01-04 13:00:00,109.5,109.52,109.41,109.43,105500.0,109.5,109.52,109.41,109.43,105500.0
2010-01-04 13:05:00,109.43,109.46,109.42,109.45,31500.0,109.43,109.46,109.42,109.45,31500.0
2010-01-04 13:10:00,109.45,109.51,109.44,109.5,60900.0,109.45,109.51,109.44,109.5,60900.0
2010-01-04 13:15:00,109.49,109.6,109.48,109.55,106500.0,109.49,109.6,109.48,109.55,106500.0
2010-01-04 13:20:00,109.55,109.57,109.52,109.52,72300.0,109.55,109.57,109.52,109.52,72300.0
2010-01-04 13:25:00,109.53,109.61,109.44,109.58,174500.0,109.53,109.61,109.44,109.58,174500.0
2010-01-04 13:30:00,109.57,109.57,109.47,109.51,133700.0,109.57,109.57,109.47,109.51,133700.0
2010-01-04 13:35:00,109.51,109.55,109.49,109.51,42100.0,109.51,109.55,109.49,109.51,42100.0
2010-01-04 13:40:00,109.51,109.56,109.5,109.53,56100.0,109.51,109.56,109.5,109.53,56100.0
2010-01-04 13:45:00,109.53,109.54,109.5,109.52,143100.0,109.53,109.54,109.5,109.52,143100.0
2010-01-04 13:50:00,109.52,109.52,109.36,109.4,94000.0,109.52,109.52,109.36,109.4,94000.0
2010-01-04 13:55:00,109.42,109.43,109.31,109.4,107000.0,109.42,109.43,109.31,109.4,107000.0
2010-01-04 14:00:00,109.38,109.44,109.35,109.41,70000.0,109.38,109.44,109.35,109.41,70000.0
2010-01-04 14:05:00,109.42,109.48,109.4,109.46,61900.0,109.42,109.48,109.4,109.46,61900.0
2010-01-04 14:10:00,109.45,109.53,109.45,109.5,78400.0,109.45,109.53,109.45,109.5,78400.0
2010-01-04 14:15:00,109.5,109.63,109.5,109.58,137000.0,109.5,109.63,109.5,109.58,137000.0
2010-01-04 14:20:00,109.59,109.64,109.54,109.55,142700.0,109.59,109.64,109.54,109.55,142700.0
2010-01-04 14:25:00,109.56,109.62,109.53,109.62,145200.0,109.56,109.62,109.53,109.62,145200.0
2010-01-04 14:30:00,109.61,109.66,109.61,109.65,62700.0,109.61,109.66,109.61,109.65,62700.0
2010-01-04 14:35:00,109.65,109.66,109.45,109.57,120500.0,109.65,109.66,109.45,109.57,120500.0
2010-01-04 14:40:00,109.56,109.6,109.56,109.58,79200.0,109.56,109.6,109.56,109.58,79200.0
2010-01-04 14:45:00,109.6,109.66,109.59,109.66,91600.0,109.6,109.66,109.59,109.66,91600.0
2010-01-04 14:50:00,109.66,109.66,109.58,109.61,108300.0,109.66,109.66,109.58,109.61,108300.0
2010-01-04 14:55:00,109.61,109.62,109.5,109.51,93400.0,109.61,109.62,109.5,109.51,93400.0
2010-01-04 15:00:00,109.5,110.0,109.47,109.47,274700.0,109.5,110.0,109.47,109.47,274700.0
2010-01-04 15:05:00,109.48,109.58,109.46,109.57,98900.0,109.48,109.58,109.46,109.57,98900.0
2010-01-04 15:10:00,109.56,109.62,109.55,109.6,95700.0,109.56,109.62,109.55,109.6,95700.0
2010-01-04 15:15:00,109.6,109.64,109.59,109.63,62900.0,109.6,109.64,109.59,109.63,62900.0
2010-01-04 15:20:00,109.63,109.64,109.61,109.63,43900.0,109.63,109.64,109.61,109.63,43900.0
2010-01-04 15:25:00,109.62,109.65,109.6,109.64,51400.0,109.62,109.65,109.6,109.64,51400.0
2010-01-04 15:30:00,109.65,109.65,109.63,109.63,143000.0,109.65,109.65,109.63,109.63,143000.0
2010-01-04 15:35:00,109.63,109.63,109.59,109.6,92300.0,109.63,109.63,109.59,109.6,92300.0
2010-01-04 15:40:00,109.6,109.68,109.59,109.67,319800.0,109.6,109.68,109.59,109.67,319800.0
2010-01-04 15:45:00,109.67,109.69,109.66,109.68,150300.0,109.67,109.69,109.66,109.68,150300.0
2010-01-04 15:50:00,109.67,109.74,109.67,109.73,341700.0,109.67,109.74,109.67,109.73,341700.0
2010-01-04 15:55:00,109.73,109.81,109.73,109.79,585200.0,109.73,109.81,109.73,109.79,585200.0
2010-01-05 09:30:00,109.87,109.99,109.68,109.7,529500.0,109.87,109.99,109.68,109.7,529500.0
2010-01-05 09:35:00,109.7,109.83,109.58,109.59,700100.0,109.7,109.83,109.58,109.59,700100.0
2010-01-05 09:40:00,109.59,109.69,109.54,109.59,222600.0,109.59,109.69,109.54,109.59,222600.0
2010-01-05 09:45:00,109.59,109.75,109.56,109.74,162900.0,109.59,109.75,109.56,109.74,162900.0
2010-01-05 09:50:00,109.74,109.85,109.66,109.83,144800.0,109.74,109.85,109.66,109.83,144800.0
2010-01-05 09:55:00,109.83,109.9,109.73,109.78,210900.0,109.83,109.9,109.73,109.78,210900.0
2010-01-05 10:00:00,109.78,110.14,109.69,110.07,512200.0,109.78,110.14,109.69,110.07,512200.0
2010-01-05 10:05:00,110.07,110.18,110.01,110.03,263700.0,110.07,110.18,110.01,110.03,263700.0
2010-01-05 10:10:00,110.03,110.25,110.03,110.21,222000.0,110.03,110.25,110.03,110.21,222000.0
2010-01-05 10:15:00,110.22,110.36,110.2,110.3,365800.0,110.22,110.36,110.2,110.3,365800.0
2010-01-05 10:20:00,110.31,110.34,110.18,110.19,317800.0,110.31,110.34,110.18,110.19,317800.0
2010-01-05 10:25:00,110.2,110.32,110.14,110.27,138900.0,110.2,110.32,110.14,110.27,138900.0
2010-01-05 10:30:00,110.28,110.34,110.13,110.32,130800.0,110.28,110.34,110.13,110.32,130800.0
2010-01-05 10:35:00,110.33,110.33,110.17,110.21,126100.0,110.33,110.33,110.17,110.21,126100.0
2010-01-05 10:40:00,110.22,110.22,110.07,110.11,253400.0,110.22,110.22,110.07,110.11,253400.0
2010-01-05 10:45:00,110.11,110.12,109.99,110.03,242400.0,110.11,110.12,109.99,110.03,242400.0
2010-01-05 10:50:00,110.01,110.18,109.99,110.12,170600.0,110.01,110.18,109.99,110.12,170600.0
2010-01-05 10:55:00,110.12,110.21,110.07,110.2,79300.0,110.12,110.21,110.07,110.2,79300.0
2010-01-05 11:00:00,110.23,110.28,110.19,110.21,100100.0,110.23,110.28,110.19,110.21,100100.0
2010-01-05 11:05:00,110.21,110.37,110.21,110.37,168700.0,110.21,110.37,110.21,110.37,168700.0
2010-01-05 11:10:00,110.37,110.39,110.21,110.22,191200.0,110.37,110.39,110.21,110.22,191200.0
2010-01-05 11:15:00,110.21,110.29,110.12,110.15,163800.0,110.21,110.29,110.12,110.15,163800.0
2010-01-05 11:20:00,110.16,110.23,110.14,110.14,131600.0,110.16,110.23,110.14,110.14,131600.0
2010-01-05 11:25:00,110.15,110.17,110.08,110.11,141800.0,110.15,110.17,110.08,110.11,141800.0
2010-01-05 11:30:00,110.1,110.11,109.95,110.02,156200.0,110.1,110.11,109.95,110.02,156200.0
2010-01-05 11:35:00,110.02,110.06,109.93,110.04,169300.0,110.02,110.06,109.93,110.04,169300.0
2010-01-05 11:40:00,110.05,110.14,109.94,110.06,91000.0,110.05,110.14,109.94,110.06,91000.0
2010-01-05 11:45:00,110.07,110.12,110.02,110.06,81100.0,110.07,110.12,110.02,110.06,81100.0
2010-01-05 11:50:00,110.06,110.07,109.94,110.02,86100.0,110.06,110.07,109.94,110.02,86100.0
2010-01-05 11:55:00,110.0,110.12,109.99,110.1,74700.0,110.0,110.12,109.99,110.1,74700.0
2010-01-05 12:00:00,110.11,110.19,110.1,110.12,111000.0,110.11,110.19,110.1,110.12,111000.0
2010-01-05 12:05:00,110.12,110.13,110.04,110.08,81000.0,110.12,110.13,110.04,110.08,81000.0
2010-01-05 12:10:00,110.08,110.14,110.07,110.07,74800.0,110.08,110.14,110.07,110.07,74800.0
2010-01-05 12:15:00,110.07,110.08,110.02,110.05,129800.0,110.07,110.08,110.02,110.05,129800.0
2010-01-05 12:20:00,110.06,110.06,109.94,110.01,100900.0,110.06,110.06,109.94,110.01,100900.0
2010-01-05 12:25:00,110.0,110.01,109.93,109.97,43500.0,110.0,110.01,109.93,109.97,43500.0
2010-01-05 12:30:00,109.97,110.02,109.96,109.99,46000.0,109.97,110.02,109.96,109.99,46000.0
2010-01-05 12:35:00,109.97,110.0,109.94,109.99,119000.0,109.97,110.0,109.94,109.99,119000.0
2010-01-05 12:40:00,109.97,109.99,109.92,109.92,64200.0,109.97,109.99,109.92,109.92,64200.0
2010-01-05 12:45:00,109.93,109.94,109.84,109.87,115900.0,109.93,109.94,109.84,109.87,115900.0
2010-01-05 12:50:00,109.87,109.9,109.84,109.88,56800.0,109.87,109.9,109.84,109.88,56800.0
2010-01-05 12:55:00,109.88,109.9,109.85,109.86,76800.0,109.88,109.9,109.85,109.86,76800.0
2010-01-05 13:00:00,109.87,109.89,109.82,109.86,75500.0,109.87,109.89,109.82,109.86,75500.0
2010-01-05 13:05:00,109.85,109.85,109.75,109.76,154700.0,109.85,109.85,109.75,109.76,154700.0
2010-01-05 13:10:00,109.77,109.8,109.73,109.74,131000.0,109.77,109.8,109.73,109.74,131000.0
2010-01-05 13:15:00,109.74,109.76,109.71,109.74,75200.0,109.74,109.76,109.71,109.74,75200.0
2010-01-05 13:20:00,109.74,109.75,109.59,109.65,419200.0,109.74,109.75,109.59,109.65,419200.0
2010-01-05 13:25:00,109.64,109.65,109.57,109.57,168700.0,109.64,109.65,109.57,109.57,168700.0
2010-01-05 13:30:00,109.57,109.79,109.29,109.32,807200.0,109.57,109.79,109.29,109.32,807200.0
2010-01-05 13:35:00,109.33,109.41,109.32,109.35,179300.0,109.33,109.41,109.32,109.35,179300.0
2010-01-05 13:40:00,109.35,109.35,109.29,109.3,148700.0,109.35,109.35,109.29,109.3,148700.0
2010-01-05 13:45:00,109.31,109.46,109.26,109.43,165300.0,109.31,109.46,109.26,109.43,165300.0
2010-01-05 13:50:00,109.43,109.53,109.4,109.51,147100.0,109.43,109.53,109.4,109.51,147100.0
2010-01-05 13:55:00,109.5,109.53,109.39,109.49,119100.0,109.5,109.53,109.39,109.49,119100.0
2010-01-05 14:00:00,109.48,109.48,109.36,109.36,138500.0,109.48,109.48,109.36,109.36,138500.0
2010-01-05 14:05:00,109.37,109.38,109.31,109.32,112000.0,109.37,109.38,109.31,109.32,112000.0
2010-01-05 14:10:00,109.33,109.37,109.27,109.35,119300.0,109.33,109.37,109.27,109.35,119300.0
2010-01-05 14:15:00,109.36,109.45,109.35,109.36,159700.0,109.36,109.45,109.35,109.36,159700.0
2010-01-05 14:20:00,109.36,109.43,109.33,109.42,136000.0,109.36,109.43,109.33,109.42,136000.0
2010-01-05 14:25:00,109.41,109.53,109.39,109.5,117300.0,109.41,109.53,109.39,109.5,117300.0
2010-01-05 14:30:00,109.5,109.51,109.44,109.48,70400.0,109.5,109.51,109.44,109.48,70400.0
2010-01-05 14:35:00,109.48,109.57,109.45,109.51,148800.0,109.48,109.57,109.45,109.51,148800.0
2010-01-05 14:40:00,109.51,109.53,109.48,109.52,49500.0,109.51,109.53,109.48,109.52,49500.0
2010-01-05 14:45:00,109.52,109.54,109.49,109.49,111700.0,109.52,109.54,109.49,109.49,111700.0
2010-01-05 14:50:00,109.48,109.52,109.44,109.46,168300.0,109.48,109.52,109.44,109.46,168300.0
2010-01-05 14:55:00,109.46,109.58,109.45,109.56,226200.0,109.46,109.58,109.45,109.56,226200.0
2010-01-05 15:00:00,109.56,109.58,109.5,109.54,150400.0,109.56,109.58,109.5,109.54,150400.0
2010-01-05 15:05:00,109.56,109.68,109.54,109.66,238200.0,109.56,109.68,109.54,109.66,238200.0
2010-01-05 15:10:00,109.66,109.67,109.55,109.55,111300.0,109.66,109.67,109.55,109.55,111300.0
2010-01-05 15:15:00,109.55,109.65,109.5,109.65,91200.0,109.55,109.65,109.5,109.65,91200.0
2010-01-05 15:20:00,109.65,109.67,109.64,109.66,85700.0,109.65,109.67,109.64,109.66,85700.0
2010-01-05 15:25:00,109.67,109.73,109.5,109.69,124400.0,109.67,109.73,109.5,109.69,124400.0
2010-01-05 15:30:00,109.7,109.72,109.69,109.7,52000.0,109.7,109.72,109.69,109.7,52000.0
2010-01-05 15:35:00,109.7,109.71,109.65,109.66,104500.0,109.7,109.71,109.65,109.66,104500.0
2010-01-05 15:40:00,109.66,109.73,109.65,109.68,125600.0,109.66,109.73,109.65,109.68,125600.0
2010-01-05 15:45:00,109.67,109.76,109.67,109.74,138800.0,109.67,109.76,109.67,109.74,138800.0
2010-01-05 15:50:00,109.74,109.76,109.72,109.74,142500.0,109.74,109.76,109.72,109.74,142500.0
2010-01-05 15:55:00,109.74,109.76,109.68,109.68,254400.0,109.74,109.76,109.68,109.68,254400.0
2010-01-06 09:30:00,110.71,110.79,110.65,110.67,523400.0,110.71,110.79,110.65,110.67,523400.0
2010-01-06 09:35:00,110.67,110.79,110.57,110.58,346100.0,110.67,110.79,110.57,110.58,346100.0
2010-01-06 09:40:00,110.58,110.61,110.5,110.51,666200.0,110.58,110.61,110.5,110.51,666200.0
2010-01-06 09:45:00,110.51,110.61,110.47,110.54,556600.0,110.51,110.61,110.47,110.54,556600.0
2010-01-06 09:50:00,110.54,110.6,110.48,110.57,257000.0,110.54,110.6,110.48,110.57,257000.0
2010-01-06 09:55:00,110.58,110.59,110.47,110.53,280800.0,110.58,110.59,110.47,110.53,280800.0
2010-01-06 10:00:00,110.54,110.81,110.51,110.77,654900.0,110.54,110.81,110.51,110.77,654900.0
2010-01-06 10:05:00,110.77,111.17,110.41,111.08,729700.0,110.77,111.17,110.41,111.08,729700.0
2010-01-06 10:10:00,111.08,111.26,110.94,111.15,637900.0,111.08,111.26,110.94,111.15,637900.0
2010-01-06 10:15:00,111.14,111.35,111.12,111.19,517900.0,111.14,111.35,111.12,111.19,517900.0
2010-01-06 10:20:00,111.19,111.35,111.16,111.24,443400.0,111.19,111.35,111.16,111.24,443400.0
2010-01-06 10:25:00,111.25,111.46,111.22,111.44,390800.0,111.25,111.46,111.22,111.44,390800.0
2010-01-06 10:30:00,111.43,111.44,111.2,111.21,556800.0,111.43,111.44,111.2,111.21,556800.0
2010-01-06 10:35:00,111.22,111.26,111.13,111.19,329500.0,111.22,111.26,111.13,111.19,329500.0
2010-01-06 10:40:00,111.21,111.32,111.11,111.29,342100.0,111.21,111.32,111.11,111.29,342100.0
2010-01-06 10:45:00,111.29,111.44,111.21,111.21,534400.0,111.29,111.44,111.21,111.21,534400.0
2010-01-06 10:50:00,111.2,111.27,111.14,111.26,470600.0,111.2,111.27,111.14,111.26,470600.0
2010-01-06 10:55:00,111.24,111.36,111.19,111.32,356500.0,111.24,111.36,111.19,111.32,356500.0
2010-01-06 11:00:00,111.32,111.5,111.25,111.4,472600.0,111.32,111.5,111.25,111.4,472600.0
2010-01-06 11:05:00,111.39,111.45,111.26,111.28,184000.0,111.39,111.45,111.26,111.28,184000.0
2010-01-06 11:10:00,111.28,111.39,111.28,111.38,189100.0,111.28,111.39,111.28,111.38,189100.0
2010-01-06 11:15:00,111.39,111.48,111.39,111.46,144900.0,111.39,111.48,111.39,111.46,144900.0
2010-01-06 11:20:00,111.47,111.52,111.37,111.42,173200.0,111.47,111.52,111.37,111.42,173200.0
2010-01-06 11:25:00,111.42,111.5,111.4,111.4,123800.0,111.42,111.5,111.4,111.4,123800.0
2010-01-06 11:30:00,111.4,111.41,111.29,111.35,89200.0,111.4,111.41,111.29,111.35,89200.0
2010-01-06 11:35:00,111.35,111.5,111.35,111.49,98100.0,111.35,111.5,111.35,111.49,98100.0
2010-01-06 11:40:00,111.48,111.49,111.36,111.39,78500.0,111.48,111.49,111.36,111.39,78500.0
2010-01-06 11:45:00,111.38,111.42,111.33,111.39,89800.0,111.38,111.42,111.33,111.39,89800.0
2010-01-06 11:50:00,111.39,111.52,111.36,111.36,187200.0,111.39,111.52,111.36,111.36,187200.0
2010-01-06 11:55:00,111.36,111.36,111.21,111.29,179300.0,111.36,111.36,111.21,111.29,179300.0
2010-01-06 12:00:00,111.29,111.35,111.22,111.31,109800.0,111.29,111.35,111.22,111.31,109800.0
2010-01-06 12:05:00,111.32,111.32,111.23,111.27,61400.0,111.32,111.32,111.23,111.27,61400.0
2010-01-06 12:10:00,111.27,111.28,111.17,111.19,103200.0,111.27,111.28,111.17,111.19,103200.0
2010-01-06 12:15:00,111.17,111.27,111.17,111.24,87400.0,111.17,111.27,111.17,111.24,87400.0
2010-01-06 12:20:00,111.24,111.26,111.13,111.23,172400.0,111.24,111.26,111.13,111.23,172400.0
2010-01-06 12:25:00,111.22,111.26,111.14,111.17,409300.0,111.22,111.26,111.14,111.17,409300.0
2010-01-06 12:30:00,111.18,111.26,111.17,111.25,55500.0,111.18,111.26,111.17,111.25,55500.0
2010-01-06 12:35:00,111.26,111.32,111.25,111.29,89600.0,111.26,111.32,111.25,111.29,89600.0
2010-01-06 12:40:00,111.29,111.31,111.14,111.21,466300.0,111.29,111.31,111.14,111.21,466300.0
2010-01-06 12:45:00,111.19,111.22,111.14,111.19,202600.0,111.19,111.22,111.14,111.19,202600.0
2010-01-06 12:50:00,111.18,111.27,111.17,111.26,76500.0,111.18,111.27,111.17,111.26,76500.0
2010-01-06 12:55:00,111.25,111.26,111.19,111.24,140500.0,111.25,111.26,111.19,111.24,140500.0
2010-01-06 13:00:00,111.24,111.3,111.19,111.21,75000.0,111.24,111.3,111.19,111.21,75000.0
2010-01-06 13:05:00,111.21,111.24,111.19,111.21,72000.0,111.21,111.24,111.19,111.21,72000.0
2010-01-06 13:10:00,111.21,111.22,111.07,111.1,408300.0,111.21,111.22,111.07,111.1,408300.0
2010-01-06 13:15:00,111.1,111.15,111.1,111.13,199400.0,111.1,111.15,111.1,111.13,199400.0
2010-01-06 13:20:00,111.14,111.25,111.09,111.12,123900.0,111.14,111.25,111.09,111.12,123900.0
2010-01-06 13:25:00,111.11,111.36,111.11,111.34,417000.0,111.11,111.36,111.11,111.34,417000.0
2010-01-06 13:30:00,111.35,111.39,111.24,111.31,343900.0,111.35,111.39,111.24,111.31,343900.0
2010-01-06 13:35:00,111.31,111.34,111.28,111.3,169500.0,111.31,111.34,111.28,111.3,169500.0
2010-01-06 13:40:00,111.29,111.34,111.28,111.3,156300.0,111.29,111.34,111.28,111.3,156300.0
2010-01-06 13:45:00,111.32,111.38,111.3,111.35,62300.0,111.32,111.38,111.3,111.35,62300.0
2010-01-06 13:50:00,111.34,111.36,111.25,111.28,91100.0,111.34,111.36,111.25,111.28,91100.0
2010-01-06 13:55:00,111.28,111.37,111.25,111.35,128000.0,111.28,111.37,111.25,111.35,128000.0
2010-01-06 14:00:00,111.38,111.65,111.36,111.63,617500.0,111.38,111.65,111.36,111.63,617500.0
2010-01-06 14:05:00,111.64,111.77,111.62,111.64,320100.0,111.64,111.77,111.62,111.64,320100.0
2010-01-06 14:10:00,111.64,111.76,111.55,111.66,268100.0,111.64,111.76,111.55,111.66,268100.0
2010-01-06 14:15:00,111.67,111.73,111.56,111.64,417400.0,111.67,111.73,111.56,111.64,417400.0
2010-01-06 14:20:00,111.65,111.68,111.53,111.61,173100.0,111.65,111.68,111.53,111.61,173100.0
2010-01-06 14:25:00,111.62,111.64,111.56,111.57,209100.0,111.62,111.64,111.56,111.57,209100.0
2010-01-06 14:30:00,111.57,111.7,111.57,111.67,108800.0,111.57,111.7,111.57,111.67,108800.0
2010-01-06 14:35:00,111.67,111.72,111.62,111.69,267500.0,111.67,111.72,111.62,111.69,267500.0
2010-01-06 14:40:00,111.7,111.71,111.62,111.67,157700.0,111.7,111.71,111.62,111.67,157700.0
2010-01-06 14:45:00,111.67,111.68,111.64,111.64,115500.0,111.67,111.68,111.64,111.64,115500.0
2010-01-06 14:50:00,111.64,111.72,111.64,111.69,147100.0,111.64,111.72,111.64,111.69,147100.0
2010-01-06 14:55:00,111.68,111.72,111.65,111.7,150600.0,111.68,111.72,111.65,111.7,150600.0
2010-01-06 15:00:00,111.7,111.77,111.69,111.72,155300.0,111.7,111.77,111.69,111.72,155300.0
2010-01-06 15:05:00,111.72,111.73,111.62,111.65,110900.0,111.72,111.73,111.62,111.65,110900.0
2010-01-06 15:10:00,111.65,111.67,111.63,111.67,65700.0,111.65,111.67,111.63,111.67,65700.0
2010-01-06 15:15:00,111.66,111.68,111.63,111.64,92200.0,111.66,111.68,111.63,111.64,92200.0
2010-01-06 15:20:00,111.64,111.68,111.62,111.66,93200.0,111.64,111.68,111.62,111.66,93200.0
2010-01-06 15:25:00,111.66,111.71,111.65,111.71,125600.0,111.66,111.71,111.65,111.71,125600.0
2010-01-06 15:30:00,111.71,111.72,111.6,111.62,262000.0,111.71,111.72,111.6,111.62,262000.0
2010-01-06 15:35:00,111.62,111.63,111.59,111.6,283300.0,111.62,111.63,111.59,111.6,283300.0
2010-01-06 15:40:00,111.6,111.63,111.59,111.59,238000.0,111.6,111.63,111.59,111.59,238000.0
2010-01-06 15:45:00,111.6,111.6,111.54,111.55,413200.0,111.6,111.6,111.54,111.55,413200.0
2010-01-06 15:50:00,111.55,111.57,111.5,111.51,479000.0,111.55,111.57,111.5,111.51,479000.0
2010-01-06 15:55:00,111.52,111.6,111.46,111.54,840700.0,111.52,111.6,111.46,111.54,840700.0
2010-01-07 09:30:00,111.07,111.12,111.0,111.08,575100.0,111.07,111.12,111.0,111.08,575100.0
2010-01-07 09:35:00,111.08,111.29,111.08,111.25,327100.0,111.08,111.29,111.08,111.25,327100.0
2010-01-07 09:40:00,111.25,111.26,111.05,111.06,697600.0,111.25,111.26,111.05,111.06,697600.0
2010-01-07 09:45:00,111.06,111.06,110.77,110.83,394000.0,111.06,111.06,110.77,110.83,394000.0
2010-01-07 09:50:00,110.82,110.9,110.74,110.75,361600.0,110.82,110.9,110.74,110.75,361600.0
2010-01-07 09:55:00,110.75,110.8,110.66,110.76,430800.0,110.75,110.8,110.66,110.76,430800.0
2010-01-07 10:00:00,110.77,110.81,110.69,110.72,290400.0,110.77,110.81,110.69,110.72,290400.0
2010-01-07 10:05:00,110.72,110.79,110.66,110.78,239200.0,110.72,110.79,110.66,110.78,239200.0
2010-01-07 10:10:00,110.79,110.79,110.68,110.71,279200.0,110.79,110.79,110.68,110.71,279200.0
2010-01-07 10:15:00,110.71,110.75,110.67,110.71,111500.0,110.71,110.75,110.67,110.71,111500.0
2010-01-07 10:20:00,110.71,110.77,110.67,110.72,158100.0,110.71,110.77,110.67,110.72,158100.0
2010-01-07 10:25:00,110.71,110.88,110.62,110.88,306600.0,110.71,110.88,110.62,110.88,306600.0
2010-01-07 10:30:00,110.86,110.93,110.77,110.83,319700.0,110.86,110.93,110.77,110.83,319700.0
2010-01-07 10:35:00,110.84,111.0,110.83,110.94,526400.0,110.84,111.0,110.83,110.94,526400.0
2010-01-07 10:40:00,110.94,111.02,110.9,111.01,166300.0,110.94,111.02,110.9,111.01,166300.0
2010-01-07 10:45:00,111.01,111.11,110.99,111.05,138800.0,111.01,111.11,110.99,111.05,138800.0
2010-01-07 10:50:00,111.05,111.08,110.9,110.93,156400.0,111.05,111.08,110.9,110.93,156400.0
2010-01-07 10:55:00,110.94,110.98,110.87,110.92,122800.0,110.94,110.98,110.87,110.92,122800.0
2010-01-07 11:00:00,110.91,111.1,110.89,111.05,186000.0,110.91,111.1,110.89,111.05,186000.0
2010-01-07 11:05:00,111.06,111.09,110.94,110.94,372800.0,111.06,111.09,110.94,110.94,372800.0
2010-01-07 11:10:00,110.93,110.94,110.86,110.91,98000.0,110.93,110.94,110.86,110.91,98000.0
2010-01-07 11:15:00,110.92,110.92,110.67,110.78,195000.0,110.92,110.92,110.67,110.78,195000.0
2010-01-07 11:20:00,110.77,111.0,110.72,110.72,84300.0,110.77,111.0,110.72,110.72,84300.0
2010-01-07 11:25:00,110.74,110.77,110.68,110.7,60200.0,110.74,110.77,110.68,110.7,60200.0
2010-01-07 11:30:00,110.69,110.85,110.69,110.8,65500.0,110.69,110.85,110.69,110.8,65500.0
2010-01-07 11:35:00,110.8,110.86,110.68,110.68,90000.0,110.8,110.86,110.68,110.68,90000.0
2010-01-07 11:40:00,110.68,110.83,110.66,110.79,176800.0,110.68,110.83,110.66,110.79,176800.0
2010-01-07 11:45:00,110.79,110.8,110.7,110.73,103200.0,110.79,110.8,110.7,110.73,103200.0
2010-01-07 11:50:00,110.74,110.79,110.72,110.74,39000.0,110.74,110.79,110.72,110.74,39000.0
2010-01-07 11:55:00,110.74,110.77,110.69,110.75,71000.0,110.74,110.77,110.69,110.75,71000.0
2010-01-07 12:00:00,110.76,110.96,110.75,110.88,72000.0,110.76,110.96,110.75,110.88,72000.0
2010-01-07 12:05:00,110.87,110.89,110.76,110.82,133700.0,110.87,110.89,110.76,110.82,133700.0
2010-01-07 12:10:00,110.82,110.89,110.82,110.87,83300.0,110.82,110.89,110.82,110.87,83300.0
2010-01-07 12:15:00,110.87,110.94,110.86,110.9,195900.0,110.87,110.94,110.86,110.9,195900.0
2010-01-07 12:20:00,110.89,111.0,110.89,110.91,94600.0,110.89,111.0,110.89,110.91,94600.0
2010-01-07 12:25:00,110.92,110.94,110.85,110.91,48700.0,110.92,110.94,110.85,110.91,48700.0
2010-01-07 12:30:00,110.91,111.02,110.89,111.0,70700.0,110.91,111.02,110.89,111.0,70700.0
2010-01-07 12:35:00,111.01,111.07,110.9,110.91,59400.0,111.01,111.07,110.9,110.91,59400.0
2010-01-07 12:40:00,110.9,110.97,110.89,110.93,35000.0,110.9,110.97,110.89,110.93,35000.0
2010-01-07 12:45:00,110.94,110.96,110.86,110.89,47700.0,110.94,110.96,110.86,110.89,47700.0
2010-01-07 12:50:00,110.88,110.91,110.85,110.89,94800.0,110.88,110.91,110.85,110.89,94800.0
2010-01-07 12:55:00,110.91,110.91,110.8,110.82,51700.0,110.91,110.91,110.8,110.82,51700.0
2010-01-07 13:00:00,110.82,110.84,110.78,110.81,69700.0,110.82,110.84,110.78,110.81,69700.0
2010-01-07 13:05:00,110.81,110.82,110.77,110.8,51500.0,110.81,110.82,110.77,110.8,51500.0
2010-01-07 13:10:00,110.79,110.88,110.75,110.77,65100.0,110.79,110.88,110.75,110.77,65100.0
2010-01-07 13:15:00,110.76,110.8,110.74,110.79,72100.0,110.76,110.8,110.74,110.79,72100.0
2010-01-07 13:20:00,110.8,110.88,110.79,110.88,66800.0,110.8,110.88,110.79,110.88,66800.0
2010-01-07 13:25:00,110.89,111.05,110.87,110.97,144500.0,110.89,111.05,110.87,110.97,144500.0
2010-01-07 13:30:00,110.97,110.99,110.95,110.97,79800.0,110.97,110.99,110.95,110.97,79800.0
2010-01-07 13:35:00,110.98,110.99,110.96,110.97,37200.0,110.98,110.99,110.96,110.97,37200.0
2010-01-07 13:40:00,110.98,110.98,110.95,110.98,36700.0,110.98,110.98,110.95,110.98,36700.0
2010-01-07 13:45:00,110.98,111.01,110.97,110.97,31800.0,110.98,111.01,110.97,110.97,31800.0
2010-01-07 13:50:00,110.98,111.0,110.95,110.96,57800.0,110.98,111.0,110.95,110.96,57800.0
2010-01-07 13:55:00,110.97,110.99,110.96,110.98,46000.0,110.97,110.99,110.96,110.98,46000.0
2010-01-07 14:00:00,110.96,110.99,110.96,110.98,43200.0,110.96,110.99,110.96,110.98,43200.0
2010-01-07 14:05:00,110.97,111.06,110.97,111.03,85800.0,110.97,111.06,110.97,111.03,85800.0
2010-01-07 14:10:00,111.04,111.07,111.01,111.05,69300.0,111.04,111.07,111.01,111.05,69300.0
2010-01-07 14:15:00,111.04,111.17,111.0,111.1,194200.0,111.04,111.17,111.0,111.1,194200.0
2010-01-07 14:20:00,111.1,111.23,111.1,111.13,234600.0,111.1,111.23,111.1,111.13,234600.0
2010-01-07 14:25:00,111.14,111.18,111.06,111.11,212200.0,111.14,111.18,111.06,111.11,212200.0
2010-01-07 14:30:00,111.11,111.13,111.08,111.1,71300.0,111.11,111.13,111.08,111.1,71300.0
2010-01-07 14:35:00,111.1,111.21,111.1,111.14,146600.0,111.1,111.21,111.1,111.14,146600.0
2010-01-07 14:40:00,111.14,111.15,111.11,111.11,47100.0,111.14,111.15,111.11,111.11,47100.0
2010-01-07 14:45:00,111.11,111.15,111.09,111.1,40400.0,111.11,111.15,111.09,111.1,40400.0
2010-01-07 14:50:00,111.1,111.13,111.1,111.11,46100.0,111.1,111.13,111.1,111.11,46100.0
2010-01-07 14:55:00,111.12,111.13,111.09,111.1,31400.0,111.12,111.13,111.09,111.1,31400.0
2010-01-07 15:00:00,111.11,111.11,110.86,111.0,389200.0,111.11,111.11,110.86,111.0,389200.0
2010-01-07 15:05:00,111.03,111.1,110.98,111.04,168900.0,111.03,111.1,110.98,111.04,168900.0
2010-01-07 15:10:00,111.03,111.08,111.01,111.01,94700.0,111.03,111.08,111.01,111.01,94700.0
2010-01-07 15:15:00,111.02,111.03,110.98,111.02,76700.0,111.02,111.03,110.98,111.02,76700.0
2010-01-07 15:20:00,111.02,111.05,110.95,110.95,111200.0,111.02,111.05,110.95,110.95,111200.0
2010-01-07 15:25:00,110.95,111.1,110.82,110.84,208000.0,110.95,111.1,110.82,110.84,208000.0
2010-01-07 15:30:00,110.85,110.91,110.85,110.89,140400.0,110.85,110.91,110.85,110.89,140400.0
2010-01-07 15:35:00,110.89,110.9,110.82,110.86,117500.0,110.89,110.9,110.82,110.86,117500.0
2010-01-07 15:40:00,110.86,110.92,110.84,110.91,92000.0,110.86,110.92,110.84,110.91,92000.0
2010-01-07 15:45:00,110.91,110.94,110.83,110.83,164000.0,110.91,110.94,110.83,110.83,164000.0
2010-01-07 15:50:00,110.84,110.89,110.75,110.76,344900.0,110.84,110.89,110.75,110.76,344900.0
2010-01-07 15:55:00,110.76,110.86,110.75,110.81,525900.0,110.76,110.86,110.75,110.81,525900.0
2010-01-08 09:30:00,111.52,111.53,111.14,111.16,467300.0,111.52,111.53,111.14,111.16,467300.0
2010-01-08 09:35:00,111.14,111.27,110.96,111.02,457800.0,111.14,111.27,110.96,111.02,457800.0
2010-01-08 09:40:00,111.02,111.15,110.93,111.12,293800.0,111.02,111.15,110.93,111.12,293800.0
2010-01-08 09:45:00,111.12,111.15,110.91,110.91,216600.0,111.12,111.15,110.91,110.91,216600.0
2010-01-08 09:50:00,110.91,110.91,110.71,110.83,294000.0,110.91,110.91,110.71,110.83,294000.0
2010-01-08 09:55:00,110.83,110.94,110.81,110.91,160400.0,110.83,110.94,110.81,110.91,160400.0
2010-01-08 10:00:00,110.91,111.0,110.56,110.59,383600.0,110.91,111.0,110.56,110.59,383600.0
2010-01-08 10:05:00,110.59,110.71,110.49,110.65,390600.0,110.59,110.71,110.49,110.65,390600.0
2010-01-08 10:10:00,110.65,110.67,110.26,110.36,689900.0,110.65,110.67,110.26,110.36,689900.0
2010-01-08 10:15:00,110.36,110.51,110.33,110.51,276300.0,110.36,110.51,110.33,110.51,276300.0
2010-01-08 10:20:00,110.5,110.53,110.36,110.53,188100.0,110.5,110.53,110.36,110.53,188100.0
2010-01-08 10:25:00,110.52,110.57,110.38,110.48,194200.0,110.52,110.57,110.38,110.48,194200.0
2010-01-08 10:30:00,110.47,110.52,110.38,110.46,109800.0,110.47,110.52,110.38,110.46,109800.0
2010-01-08 10:35:00,110.46,110.59,110.45,110.53,68100.0,110.46,110.59,110.45,110.53,68100.0
2010-01-08 10:40:00,110.53,110.64,110.5,110.62,175500.0,110.53,110.64,110.5,110.62,175500.0
2010-01-08 10:45:00,110.61,110.77,110.61,110.75,154600.0,110.61,110.77,110.61,110.75,154600.0
2010-01-08 10:50:00,110.74,110.74,110.56,110.62,99600.0,110.74,110.74,110.56,110.62,99600.0
2010-01-08 10:55:00,110.62,110.62,110.42,110.48,220300.0,110.62,110.62,110.42,110.48,220300.0
2010-01-08 11:00:00,110.49,110.51,110.35,110.35,172500.0,110.49,110.51,110.35,110.35,172500.0
2010-01-08 11:05:00,110.36,110.53,110.3,110.53,147500.0,110.36,110.53,110.3,110.53,147500.0
2010-01-08 11:10:00,110.55,110.59,110.42,110.56,88200.0,110.55,110.59,110.42,110.56,88200.0
2010-01-08 11:15:00,110.56,110.56,110.44,110.48,110300.0,110.56,110.56,110.44,110.48,110300.0
2010-01-08 11:20:00,110.48,110.57,110.46,110.46,85200.0,110.48,110.57,110.46,110.46,85200.0
2010-01-08 11:25:00,110.46,110.52,110.45,110.5,54000.0,110.46,110.52,110.45,110.5,54000.0
2010-01-08 11:30:00,110.5,110.53,110.38,110.5,51400.0,110.5,110.53,110.38,110.5,51400.0
2010-01-08 11:35:00,110.5,110.55,110.48,110.52,42500.0,110.5,110.55,110.48,110.52,42500.0
2010-01-08 11:40:00,110.52,110.66,110.5,110.58,67300.0,110.52,110.66,110.5,110.58,67300.0
2010-01-08 11:45:00,110.57,110.7,110.55,110.7,69000.0,110.57,110.7,110.55,110.7,69000.0
2010-01-08 11:50:00,110.7,110.72,110.56,110.59,120900.0,110.7,110.72,110.56,110.59,120900.0
2010-01-08 11:55:00,110.58,110.86,110.57,110.83,147100.0,110.58,110.86,110.57,110.83,147100.0
2010-01-08 12:00:00,110.83,111.05,110.83,110.97,344300.0,110.83,111.05,110.83,110.97,344300.0
2010-01-08 12:05:00,110.98,111.03,110.89,110.95,112900.0,110.98,111.03,110.89,110.95,112900.0
2010-01-08 12:10:00,110.95,111.03,110.92,110.98,87000.0,110.95,111.03,110.92,110.98,87000.0
2010-01-08 12:15:00,111.0,111.02,110.75,110.85,166800.0,111.0,111.02,110.75,110.85,166800.0
2010-01-08 12:20:00,110.84,110.89,110.81,110.84,59300.0,110.84,110.89,110.81,110.84,59300.0
2010-01-08 12:25:00,110.85,111.01,110.84,111.01,76700.0,110.85,111.01,110.84,111.01,76700.0
2010-01-08 12:30:00,111.0,111.09,110.98,111.02,76900.0,111.0,111.09,110.98,111.02,76900.0
2010-01-08 12:35:00,111.02,111.06,110.96,111.04,52800.0,111.02,111.06,110.96,111.04,52800.0
2010-01-08 12:40:00,111.05,111.16,110.95,110.99,153200.0,111.05,111.16,110.95,110.99,153200.0
2010-01-08 12:45:00,111.03,111.16,111.01,111.09,134900.0,111.03,111.16,111.01,111.09,134900.0
2010-01-08 12:50:00,111.09,111.12,111.06,111.09,94300.0,111.09,111.12,111.06,111.09,94300.0
2010-01-08 12:55:00,111.08,111.1,110.96,110.97,81100.0,111.08,111.1,110.96,110.97,81100.0
2010-01-08 13:00:00,110.97,111.0,110.88,111.0,71600.0,110.97,111.0,110.88,111.0,71600.0
2010-01-08 13:05:00,111.0,111.16,111.0,111.15,102100.0,111.0,111.16,111.0,111.15,102100.0
2010-01-08 13:10:00,111.15,111.34,111.05,111.34,288400.0,111.15,111.34,111.05,111.34,288400.0
2010-01-08 13:15:00,111.34,111.4,111.23,111.3,233100.0,111.34,111.4,111.23,111.3,233100.0
2010-01-08 13:20:00,111.31,111.45,111.24,111.25,238600.0,111.31,111.45,111.24,111.25,238600.0
2010-01-08 13:25:00,111.27,111.58,111.27,111.56,201200.0,111.27,111.58,111.27,111.56,201200.0
2010-01-08 13:30:00,111.57,111.58,111.45,111.51,152200.0,111.57,111.58,111.45,111.51,152200.0
2010-01-08 13:35:00,111.51,111.53,111.41,111.49,116400.0,111.51,111.53,111.41,111.49,116400.0
2010-01-08 13:40:00,111.49,111.54,111.37,111.37,116200.0,111.49,111.54,111.37,111.37,116200.0
2010-01-08 13:45:00,111.39,111.39,111.21,111.26,162700.0,111.39,111.39,111.21,111.26,162700.0
2010-01-08 13:50:00,111.27,111.36,111.24,111.36,114400.0,111.27,111.36,111.24,111.36,114400.0
2010-01-08 13:55:00,111.37,111.44,111.29,111.29,101100.0,111.37,111.44,111.29,111.29,101100.0
2010-01-08 14:00:00,111.27,111.29,111.19,111.21,154400.0,111.27,111.29,111.19,111.21,154400.0
2010-01-08 14:05:00,111.22,111.26,111.12,111.22,214900.0,111.22,111.26,111.12,111.22,214900.0
2010-01-08 14:10:00,111.21,111.31,111.18,111.3,62500.0,111.21,111.31,111.18,111.3,62500.0
2010-01-08 14:15:00,111.29,111.31,111.18,111.19,90800.0,111.29,111.31,111.18,111.19,90800.0
2010-01-08 14:20:00,111.2,111.27,111.19,111.26,34700.0,111.2,111.27,111.19,111.26,34700.0
2010-01-08 14:25:00,111.26,111.39,111.22,111.36,103400.0,111.26,111.39,111.22,111.36,103400.0
2010-01-08 14:30:00,111.37,111.42,111.3,111.34,52500.0,111.37,111.42,111.3,111.34,52500.0
2010-01-08 14:35:00,111.33,111.36,111.27,111.32,46700.0,111.33,111.36,111.27,111.32,46700.0
2010-01-08 14:40:00,111.34,111.4,111.33,111.36,32300.0,111.34,111.4,111.33,111.36,32300.0
2010-01-08 14:45:00,111.36,111.38,111.33,111.35,33500.0,111.36,111.38,111.33,111.35,33500.0
2010-01-08 14:50:00,111.34,111.36,111.32,111.32,59000.0,111.34,111.36,111.32,111.32,59000.0
2010-01-08 14:55:00,111.32,111.35,111.26,111.3,127200.0,111.32,111.35,111.26,111.3,127200.0
2010-01-08 15:00:00,111.29,111.3,111.22,111.23,47200.0,111.29,111.3,111.22,111.23,47200.0
2010-01-08 15:05:00,111.23,111.29,111.22,111.26,86900.0,111.23,111.29,111.22,111.26,86900.0
2010-01-08 15:10:00,111.27,111.36,111.17,111.34,62500.0,111.27,111.36,111.17,111.34,62500.0
2010-01-08 15:15:00,111.34,111.38,111.32,111.37,70800.0,111.34,111.38,111.32,111.37,70800.0
2010-01-08 15:20:00,111.36,111.4,111.36,111.36,61400.0,111.36,111.4,111.36,111.36,61400.0
2010-01-08 15:25:00,111.37,111.4,111.35,111.38,95100.0,111.37,111.4,111.35,111.38,95100.0
2010-01-08 15:30:00,111.38,111.38,111.3,111.33,92400.0,111.38,111.38,111.3,111.33,92400.0
2010-01-08 15:35:00,111.33,111.33,111.28,111.29,85500.0,111.33,111.33,111.28,111.29,85500.0
2010-01-08 15:40:00,111.28,111.29,111.26,111.29,280700.0,111.28,111.29,111.26,111.29,280700.0
2010-01-08 15:45:00,111.29,111.29,111.26,111.27,131800.0,111.29,111.29,111.26,111.27,131800.0
2010-01-08 15:50:00,111.28,111.35,111.27,111.3,290700.0,111.28,111.35,111.27,111.3,290700.0
2010-01-08 15:55:00,111.31,111.5,111.27,111.35,445600.0,111.31,111.5,111.27,111.35,445600.0
2010-01-11 09:30:00,113.34,113.39,113.27,113.29,486300.0,113.34,113.39,113.27,113.29,486300.0
2010-01-11 09:35:00,113.32,113.33,113.19,113.28,390700.0,113.32,113.33,113.19,113.28,390700.0
2010-01-11 09:40:00,113.28,113.4,113.21,113.28,250600.0,113.28,113.4,113.21,113.28,250600.0
2010-01-11 09:45:00,113.27,113.37,113.21,113.27,166200.0,113.27,113.37,113.21,113.27,166200.0
2010-01-11 09:50:00,113.28,113.28,113.06,113.14,348900.0,113.28,113.28,113.06,113.14,348900.0
2010-01-11 09:55:00,113.13,113.19,113.02,113.03,260400.0,113.13,113.19,113.02,113.03,260400.0
2010-01-11 10:00:00,113.03,113.11,112.99,113.05,346600.0,113.03,113.11,112.99,113.05,346600.0
2010-01-11 10:05:00,113.06,113.12,112.98,112.99,237100.0,113.06,113.12,112.98,112.99,237100.0
2010-01-11 10:10:00,112.98,113.08,112.94,112.98,228300.0,112.98,113.08,112.94,112.98,228300.0
2010-01-11 10:15:00,112.98,113.08,112.97,113.08,203800.0,112.98,113.08,112.97,113.08,203800.0
2010-01-11 10:20:00,113.07,113.13,113.01,113.08,216200.0,113.07,113.13,113.01,113.08,216200.0
2010-01-11 10:25:00,113.09,113.2,113.09,113.2,179800.0,113.09,113.2,113.09,113.2,179800.0
2010-01-11 10:30:00,113.2,113.26,113.07,113.09,217400.0,113.2,113.26,113.07,113.09,217400.0
2010-01-11 10:35:00,113.09,113.1,112.93,112.99,295200.0,113.09,113.1,112.93,112.99,295200.0
2010-01-11 10:40:00,113.0,113.17,113.0,113.14,226500.0,113.0,113.17,113.0,113.14,226500.0
2010-01-11 10:45:00,113.16,113.41,113.16,113.4,245900.0,113.16,113.41,113.16,113.4,245900.0
2010-01-11 10:50:00,113.41,113.59,113.0,113.41,342700.0,113.41,113.59,113.0,113.41,342700.0
2010-01-11 10:55:00,113.42,113.46,113.31,113.33,158800.0,113.42,113.46,113.31,113.33,158800.0
2010-01-11 11:00:00,113.34,113.45,113.28,113.39,116000.0,113.34,113.45,113.28,113.39,116000.0
2010-01-11 11:05:00,113.39,113.39,113.18,113.18,198700.0,113.39,113.39,113.18,113.18,198700.0
2010-01-11 11:10:00,113.18,113.18,112.97,113.03,258900.0,113.18,113.18,112.97,113.03,258900.0
2010-01-11 11:15:00,113.04,113.06,113.0,113.03,107700.0,113.04,113.06,113.0,113.03,107700.0
2010-01-11 11:20:00,113.03,113.04,112.95,113.02,136600.0,113.03,113.04,112.95,113.02,136600.0
2010-01-11 11:25:00,113.0,113.11,112.98,113.1,118500.0,113.0,113.11,112.98,113.1,118500.0
2010-01-11 11:30:00,113.09,113.13,113.02,113.05,103700.0,113.09,113.13,113.02,113.05,103700.0
2010-01-11 11:35:00,113.06,113.31,113.06,113.27,208300.0,113.06,113.31,113.06,113.27,208300.0
2010-01-11 11:40:00,113.27,113.3,113.18,113.22,109800.0,113.27,113.3,113.18,113.22,109800.0
2010-01-11 11:45:00,113.21,113.3,113.07,113.1,156200.0,113.21,113.3,113.07,113.1,156200.0
2010-01-11 11:50:00,113.09,113.27,113.02,113.06,544600.0,113.09,113.27,113.02,113.06,544600.0
2010-01-11 11:55:00,113.06,113.1,113.0,113.01,177900.0,113.06,113.1,113.0,113.01,177900.0
2010-01-11 12:00:00,113.0,113.06,113.0,113.02,113800.0,113.0,113.06,113.0,113.02,113800.0
2010-01-11 12:05:00,113.01,113.11,113.01,113.08,142200.0,113.01,113.11,113.01,113.08,142200.0
2010-01-11 12:10:00,113.08,113.19,113.06,113.13,291600.0,113.08,113.19,113.06,113.13,291600.0
2010-01-11 12:15:00,113.13,113.16,113.09,113.09,117700.0,113.13,113.16,113.09,113.09,117700.0
2010-01-11 12:20:00,113.1,113.11,112.95,112.99,157800.0,113.1,113.11,112.95,112.99,157800.0
2010-01-11 12:25:00,112.99,113.0,112.85,112.92,267200.0,112.99,113.0,112.85,112.92,267200.0
2010-01-11 12:30:00,112.94,112.98,112.9,112.92,32600.0,112.94,112.98,112.9,112.92,32600.0
2010-01-11 12:35:00,112.92,112.93,112.87,112.89,61600.0,112.92,112.93,112.87,112.89,61600.0
2010-01-11 12:40:00,112.89,112.95,112.84,112.85,35100.0,112.89,112.95,112.84,112.85,35100.0
2010-01-11 12:45:00,112.85,112.87,112.8,112.85,292300.0,112.85,112.87,112.8,112.85,292300.0
2010-01-11 12:50:00,112.86,112.86,112.68,112.81,640800.0,112.86,112.86,112.68,112.81,640800.0
2010-01-11 12:55:00,112.82,112.89,112.76,112.76,306300.0,112.82,112.89,112.76,112.76,306300.0
2010-01-11 13:00:00,112.77,112.89,112.75,112.87,334300.0,112.77,112.89,112.75,112.87,334300.0
2010-01-11 13:05:00,112.86,112.9,112.82,112.87,87000.0,112.86,112.9,112.82,112.87,87000.0
2010-01-11 13:10:00,112.85,112.89,112.77,112.78,50600.0,112.85,112.89,112.77,112.78,50600.0
2010-01-11 13:15:00,112.78,112.9,112.77,112.88,51200.0,112.78,112.9,112.77,112.88,51200.0
2010-01-11 13:20:00,112.89,112.9,112.78,112.78,68000.0,112.89,112.9,112.78,112.78,68000.0
2010-01-11 13:25:00,112.78,112.83,112.52,112.82,351600.0,112.78,112.83,112.52,112.82,351600.0
2010-01-11 13:30:00,112.82,112.9,112.78,112.9,114200.0,112.82,112.9,112.78,112.9,114200.0
2010-01-11 13:35:00,112.9,112.98,112.9,112.94,97500.0,112.9,112.98,112.9,112.94,97500.0
2010-01-11 13:40:00,112.94,113.01,112.9,113.01,80800.0,112.94,113.01,112.9,113.01,80800.0
2010-01-11 13:45:00,112.99,113.04,112.93,112.94,103700.0,112.99,113.04,112.93,112.94,103700.0
2010-01-11 13:50:00,112.95,113.02,112.87,113.01,206200.0,112.95,113.02,112.87,113.01,206200.0
2010-01-11 13:55:00,113.01,113.07,113.0,113.06,55200.0,113.01,113.07,113.0,113.06,55200.0
2010-01-11 14:00:00,113.07,113.07,112.98,113.04,77600.0,113.07,113.07,112.98,113.04,77600.0
2010-01-11 14:05:00,113.04,113.07,112.99,113.07,62200.0,113.04,113.07,112.99,113.07,62200.0
2010-01-11 14:10:00,113.07,113.1,113.06,113.09,55100.0,113.07,113.1,113.06,113.09,55100.0
2010-01-11 14:15:00,113.09,113.16,113.0,113.0,253600.0,113.09,113.16,113.0,113.0,253600.0
2010-01-11 14:20:00,113.0,113.04,112.94,112.94,136300.0,113.0,113.04,112.94,112.94,136300.0
2010-01-11 14:25:00,112.95,112.97,112.89,112.9,113100.0,112.95,112.97,112.89,112.9,113100.0
2010-01-11 14:30:00,112.9,112.96,112.89,112.95,98400.0,112.9,112.96,112.89,112.95,98400.0
2010-01-11 14:35:00,112.95,112.96,112.82,112.89,63500.0,112.95,112.96,112.82,112.89,63500.0
2010-01-11 14:40:00,112.89,112.9,112.83,112.84,127400.0,112.89,112.9,112.83,112.84,127400.0
2010-01-11 14:45:00,112.84,112.92,112.82,112.84,144400.0,112.84,112.92,112.82,112.84,144400.0
2010-01-11 14:50:00,112.84,112.87,112.81,112.85,63700.0,112.84,112.87,112.81,112.85,63700.0
2010-01-11 14:55:00,112.85,112.86,112.8,112.82,109600.0,112.85,112.86,112.8,112.82,109600.0
2010-01-11 15:00:00,112.81,112.89,112.8,112.89,215500.0,112.81,112.89,112.8,112.89,215500.0
2010-01-11 15:05:00,112.89,112.92,112.84,112.86,233600.0,112.89,112.92,112.84,112.86,233600.0
2010-01-11 15:10:00,112.85,112.88,112.57,112.84,159400.0,112.85,112.88,112.57,112.84,159400.0
2010-01-11 15:15:00,112.85,112.86,112.81,112.84,137400.0,112.85,112.86,112.81,112.84,137400.0
2010-01-11 15:20:00,112.84,112.85,112.81,112.84,84400.0,112.84,112.85,112.81,112.84,84400.0
2010-01-11 15:25:00,112.83,112.84,112.82,112.84,47900.0,112.83,112.84,112.82,112.84,47900.0
2010-01-11 15:30:00,112.83,112.89,112.83,112.89,140400.0,112.83,112.89,112.83,112.89,140400.0
2010-01-11 15:35:00,112.88,112.95,112.88,112.93,147400.0,112.88,112.95,112.88,112.93,147400.0
2010-01-11 15:40:00,112.93,112.98,112.85,112.96,241500.0,112.93,112.98,112.85,112.96,241500.0
2010-01-11 15:45:00,112.96,112.96,112.92,112.94,193000.0,112.96,112.96,112.92,112.94,193000.0
2010-01-11 15:50:00,112.95,112.95,112.92,112.93,304600.0,112.95,112.95,112.92,112.93,304600.0
2010-01-11 15:55:00,112.94,112.95,112.81,112.84,451700.0,112.94,112.95,112.81,112.84,451700.0
2010-01-12 09:30:00,112.38,112.48,112.36,112.45,373300.0,112.38,112.48,112.36,112.45,373300.0
2010-01-12 09:35:00,112.45,112.72,112.43,112.63,636300.0,112.45,112.72,112.43,112.63,636300.0
2010-01-12 09:40:00,112.64,112.65,112.55,112.61,274100.0,112.64,112.65,112.55,112.61,274100.0
2010-01-12 09:45:00,112.6,112.6,112.43,112.48,809600.0,112.6,112.6,112.43,112.48,809600.0
2010-01-12 09:50:00,112.48,112.7,112.38,112.51,500900.0,112.48,112.7,112.38,112.51,500900.0
2010-01-12 09:55:00,112.51,112.83,112.49,112.7,614800.0,112.51,112.83,112.49,112.7,614800.0
2010-01-12 10:00:00,112.69,112.85,112.67,112.79,445100.0,112.69,112.85,112.67,112.79,445100.0
2010-01-12 10:05:00,112.79,112.81,112.69,112.72,312100.0,112.79,112.81,112.69,112.72,312100.0
2010-01-12 10:10:00,112.71,112.93,112.71,112.9,462500.0,112.71,112.93,112.71,112.9,462500.0
2010-01-12 10:15:00,112.9,112.9,112.78,112.8,287800.0,112.9,112.9,112.78,112.8,287800.0
2010-01-12 10:20:00,112.8,112.98,112.8,112.97,233700.0,112.8,112.98,112.8,112.97,233700.0
2010-01-12 10:25:00,112.98,113.03,112.9,112.98,993700.0,112.98,113.03,112.9,112.98,993700.0
2010-01-12 10:30:00,112.98,112.99,112.87,112.94,369500.0,112.98,112.99,112.87,112.94,369500.0
2010-01-12 10:35:00,112.94,112.96,112.79,112.8,178000.0,112.94,112.96,112.79,112.8,178000.0
2010-01-12 10:40:00,112.82,112.92,112.73,112.9,243200.0,112.82,112.92,112.73,112.9,243200.0
2010-01-12 10:45:00,112.9,113.02,112.89,113.0,432400.0,112.9,113.02,112.89,113.0,432400.0
2010-01-12 10:50:00,113.01,113.05,112.85,112.92,447300.0,113.01,113.05,112.85,112.92,447300.0
2010-01-12 10:55:00,112.89,113.02,112.89,112.94,316500.0,112.89,113.02,112.89,112.94,316500.0
2010-01-12 11:00:00,112.94,112.95,112.8,112.81,344300.0,112.94,112.95,112.8,112.81,344300.0
2010-01-12 11:05:00,112.81,112.9,112.75,112.79,472900.0,112.81,112.9,112.75,112.79,472900.0
2010-01-12 11:10:00,112.79,112.82,112.42,112.49,689200.0,112.79,112.82,112.42,112.49,689200.0
2010-01-12 11:15:00,112.5,112.55,112.48,112.54,196500.0,112.5,112.55,112.48,112.54,196500.0
2010-01-12 11:20:00,112.55,112.56,112.46,112.53,255500.0,112.55,112.56,112.46,112.53,255500.0
2010-01-12 11:25:00,112.53,112.69,112.51,112.61,181300.0,112.53,112.69,112.51,112.61,181300.0
2010-01-12 11:30:00,112.61,112.61,112.5,112.56,80300.0,112.61,112.61,112.5,112.56,80300.0
2010-01-12 11:35:00,112.54,112.58,112.37,112.56,147300.0,112.54,112.58,112.37,112.56,147300.0
2010-01-12 11:40:00,112.58,112.67,112.4,112.56,249400.0,112.58,112.67,112.4,112.56,249400.0
2010-01-12 11:45:00,112.57,112.61,112.45,112.49,118700.0,112.57,112.61,112.45,112.49,118700.0
2010-01-12 11:50:00,112.5,112.54,112.28,112.36,309300.0,112.5,112.54,112.28,112.36,309300.0
2010-01-12 11:55:00,112.36,112.44,112.3,112.39,89300.0,112.36,112.44,112.3,112.39,89300.0
2010-01-12 12:00:00,112.39,112.42,112.3,112.39,128200.0,112.39,112.42,112.3,112.39,128200.0
2010-01-12 12:05:00,112.4,112.43,112.34,112.39,94400.0,112.4,112.43,112.34,112.39,94400.0
2010-01-12 12:10:00,112.39,112.51,112.36,112.49,129600.0,112.39,112.51,112.36,112.49,129600.0
2010-01-12 12:15:00,112.48,112.49,112.4,112.42,46000.0,112.48,112.49,112.4,112.42,46000.0
2010-01-12 12:20:00,112.42,112.44,112.33,112.37,125600.0,112.42,112.44,112.33,112.37,125600.0
2010-01-12 12:25:00,112.36,112.37,112.25,112.26,183200.0,112.36,112.37,112.25,112.26,183200.0
2010-01-12 12:30:00,112.27,112.32,112.24,112.25,183700.0,112.27,112.32,112.24,112.25,183700.0
2010-01-12 12:35:00,112.26,112.49,112.01,112.05,378600.0,112.26,112.49,112.01,112.05,378600.0
2010-01-12 12:40:00,112.05,112.14,111.97,112.07,277400.0,112.05,112.14,111.97,112.07,277400.0
2010-01-12 12:45:00,112.06,112.07,111.82,111.85,301500.0,112.06,112.07,111.82,111.85,301500.0
2010-01-12 12:50:00,111.84,111.85,111.62,111.74,406600.0,111.84,111.85,111.62,111.74,406600.0
2010-01-12 12:55:00,111.74,111.8,111.28,111.45,1096300.0,111.74,111.8,111.28,111.45,1096300.0
2010-01-12 13:00:00,111.45,111.55,111.4,111.49,214600.0,111.45,111.55,111.4,111.49,214600.0
2010-01-12 13:05:00,111.48,111.56,111.46,111.55,230800.0,111.48,111.56,111.46,111.55,230800.0
2010-01-12 13:10:00,111.55,111.56,111.46,111.52,207800.0,111.55,111.56,111.46,111.52,207800.0
2010-01-12 13:15:00,111.52,111.56,110.55,110.64,1391900.0,111.52,111.56,110.55,110.64,1391900.0
2010-01-12 13:20:00,110.64,110.64,110.14,110.55,1517200.0,110.64,110.64,110.14,110.55,1517200.0
2010-01-12 13:25:00,110.56,110.7,110.5,110.64,694500.0,110.56,110.7,110.5,110.64,694500.0
2010-01-12 13:30:00,110.64,110.83,110.63,110.68,430300.0,110.64,110.83,110.63,110.68,430300.0
2010-01-12 13:35:00,110.68,110.75,110.58,110.69,153500.0,110.68,110.75,110.58,110.69,153500.0
2010-01-12 13:40:00,110.69,110.76,110.62,110.65,132300.0,110.69,110.76,110.62,110.65,132300.0
2010-01-12 13:45:00,110.66,110.73,110.63,110.65,134000.0,110.66,110.73,110.63,110.65,134000.0
2010-01-12 13:50:00,110.65,110.65,110.47,110.57,319900.0,110.65,110.65,110.47,110.57,319900.0
2010-01-12 13:55:00,110.56,110.76,110.55,110.62,368100.0,110.56,110.76,110.55,110.62,368100.0
2010-01-12 14:00:00,110.62,110.62,110.59,110.62,88800.0,110.62,110.62,110.59,110.62,88800.0
2010-01-12 14:05:00,110.61,110.61,110.39,110.41,237900.0,110.61,110.61,110.39,110.41,237900.0
2010-01-12 14:10:00,110.41,110.6,110.34,110.38,290600.0,110.41,110.6,110.34,110.38,290600.0
2010-01-12 14:15:00,110.38,110.52,110.36,110.52,183200.0,110.38,110.52,110.36,110.52,183200.0
2010-01-12 14:20:00,110.52,110.59,110.37,110.41,317700.0,110.52,110.59,110.37,110.41,317700.0
2010-01-12 14:25:00,110.41,110.47,110.39,110.45,133100.0,110.41,110.47,110.39,110.45,133100.0
2010-01-12 14:30:00,110.45,110.47,110.42,110.43,173500.0,110.45,110.47,110.42,110.43,173500.0
2010-01-12 14:35:00,110.43,110.45,110.32,110.33,245400.0,110.43,110.45,110.32,110.33,245400.0
2010-01-12 14:40:00,110.33,110.41,110.3,110.39,520100.0,110.33,110.41,110.3,110.39,520100.0
2010-01-12 14:45:00,110.4,110.47,110.37,110.45,280900.0,110.4,110.47,110.37,110.45,280900.0
2010-01-12 14:50:00,110.45,110.52,110.44,110.52,625500.0,110.45,110.52,110.44,110.52,625500.0
2010-01-12 14:55:00,110.51,110.54,110.47,110.48,177000.0,110.51,110.54,110.47,110.48,177000.0
2010-01-12 15:00:00,110.48,110.48,110.42,110.43,206100.0,110.48,110.48,110.42,110.43,206100.0
2010-01-12 15:05:00,110.43,110.44,110.41,110.42,113900.0,110.43,110.44,110.41,110.42,113900.0
2010-01-12 15:10:00,110.42,110.57,110.41,110.55,358200.0,110.42,110.57,110.41,110.55,358200.0
2010-01-12 15:15:00,110.55,110.55,110.47,110.55,151100.0,110.55,110.55,110.47,110.55,151100.0
2010-01-12 15:20:00,110.54,110.57,110.52,110.56,173600.0,110.54,110.57,110.52,110.56,173600.0
2010-01-12 15:25:00,110.56,110.68,110.55,110.68,462500.0,110.56,110.68,110.55,110.68,462500.0
2010-01-12 15:30:00,110.68,110.68,110.54,110.54,242700.0,110.68,110.68,110.54,110.54,242700.0
2010-01-12 15:35:00,110.54,110.56,110.45,110.51,303000.0,110.54,110.56,110.45,110.51,303000.0
2010-01-12 15:40:00,110.51,110.52,110.48,110.49,266000.0,110.51,110.52,110.48,110.49,266000.0
2010-01-12 15:45:00,110.49,110.5,110.42,110.45,210200.0,110.49,110.5,110.42,110.45,210200.0
2010-01-12 15:50:00,110.45,110.49,110.39,110.4,455400.0,110.45,110.49,110.39,110.4,455400.0
2010-01-12 15:55:00,110.39,110.51,110.35,110.5,983400.0,110.39,110.51,110.35,110.5,983400.0
2010-01-13 09:30:00,110.92,111.0,110.77,110.99,252800.0,110.92,111.0,110.77,110.99,252800.0
2010-01-13 09:35:00,110.99,110.99,110.76,110.84,396700.0,110.99,110.99,110.76,110.84,396700.0
2010-01-13 09:40:00,110.83,110.99,110.8,110.99,147400.0,110.83,110.99,110.8,110.99,147400.0
2010-01-13 09:45:00,110.99,111.0,110.85,110.87,362900.0,110.99,111.0,110.85,110.87,362900.0
2010-01-13 09:50:00,110.87,110.91,110.8,110.89,156500.0,110.87,110.91,110.8,110.89,156500.0
2010-01-13 09:55:00,110.89,110.96,110.83,110.87,216200.0,110.89,110.96,110.83,110.87,216200.0
2010-01-13 10:00:00,110.89,110.91,110.57,110.68,664000.0,110.89,110.91,110.57,110.68,664000.0
2010-01-13 10:05:00,110.67,110.69,110.47,110.53,415000.0,110.67,110.69,110.47,110.53,415000.0
2010-01-13 10:10:00,110.54,110.55,110.4,110.42,247500.0,110.54,110.55,110.4,110.42,247500.0
2010-01-13 10:15:00,110.41,110.43,110.19,110.35,470100.0,110.41,110.43,110.19,110.35,470100.0
2010-01-13 10:20:00,110.36,110.36,109.9,109.98,823100.0,110.36,110.36,109.9,109.98,823100.0
2010-01-13 10:25:00,109.97,110.04,109.84,110.02,413900.0,109.97,110.04,109.84,110.02,413900.0
2010-01-13 10:30:00,110.0,110.04,109.57,110.01,946500.0,110.0,110.04,109.57,110.01,946500.0
2010-01-13 10:35:00,110.0,110.06,109.87,110.02,542100.0,110.0,110.06,109.87,110.02,542100.0
2010-01-13 10:40:00,110.01,110.12,110.01,110.08,243400.0,110.01,110.12,110.01,110.08,243400.0
2010-01-13 10:45:00,110.09,110.18,110.01,110.17,211500.0,110.09,110.18,110.01,110.17,211500.0
2010-01-13 10:50:00,110.17,110.35,110.12,110.32,205300.0,110.17,110.35,110.12,110.32,205300.0
2010-01-13 10:55:00,110.32,110.42,110.28,110.33,346700.0,110.32,110.42,110.28,110.33,346700.0
2010-01-13 11:00:00,110.32,110.32,110.16,110.19,186500.0,110.32,110.32,110.16,110.19,186500.0
2010-01-13 11:05:00,110.17,110.32,110.17,110.26,187500.0,110.17,110.32,110.17,110.26,187500.0
2010-01-13 11:10:00,110.26,110.27,110.15,110.16,134600.0,110.26,110.27,110.15,110.16,134600.0
2010-01-13 11:15:00,110.17,110.21,109.92,109.94,183300.0,110.17,110.21,109.92,109.94,183300.0
2010-01-13 11:20:00,109.92,110.39,109.89,110.3,554900.0,109.92,110.39,109.89,110.3,554900.0
2010-01-13 11:25:00,110.3,110.35,110.18,110.21,258400.0,110.3,110.35,110.18,110.21,258400.0
2010-01-13 11:30:00,110.22,110.23,110.05,110.16,242100.0,110.22,110.23,110.05,110.16,242100.0
2010-01-13 11:35:00,110.15,110.2,110.08,110.15,126800.0,110.15,110.2,110.08,110.15,126800.0
2010-01-13 11:40:00,110.15,110.28,110.15,110.24,79500.0,110.15,110.28,110.15,110.24,79500.0
2010-01-13 11:45:00,110.24,110.35,110.16,110.2,133000.0,110.24,110.35,110.16,110.2,133000.0
2010-01-13 11:50:00,110.2,110.33,110.16,110.3,191400.0,110.2,110.33,110.16,110.3,191400.0
2010-01-13 11:55:00,110.3,110.5,110.29,110.48,194300.0,110.3,110.5,110.29,110.48,194300.0
2010-01-13 12:00:00,110.47,110.58,110.45,110.58,124900.0,110.47,110.58,110.45,110.58,124900.0
2010-01-13 12:05:00,110.57,110.68,110.49,110.58,201000.0,110.57,110.68,110.49,110.58,201000.0
2010-01-13 12:10:00,110.58,110.74,110.58,110.72,88400.0,110.58,110.74,110.58,110.72,88400.0
2010-01-13 12:15:00,110.72,110.93,110.71,110.86,234300.0,110.72,110.93,110.71,110.86,234300.0
2010-01-13 12:20:00,110.85,111.13,110.84,111.1,272400.0,110.85,111.13,110.84,111.1,272400.0
2010-01-13 12:25:00,111.11,111.29,111.0,111.0,493400.0,111.11,111.29,111.0,111.0,493400.0
2010-01-13 12:30:00,111.01,111.03,110.91,110.94,223100.0,111.01,111.03,110.91,110.94,223100.0
2010-01-13 12:35:00,110.93,111.23,110.93,111.23,194700.0,110.93,111.23,110.93,111.23,194700.0
2010-01-13 12:40:00,111.22,111.4,111.22,111.32,551500.0,111.22,111.4,111.22,111.32,551500.0
2010-01-13 12:45:00,111.31,111.4,111.18,111.2,194800.0,111.31,111.4,111.18,111.2,194800.0
2010-01-13 12:50:00,111.21,111.49,111.21,111.32,118600.0,111.21,111.49,111.21,111.32,118600.0
2010-01-13 12:55:00,111.31,111.34,111.08,111.08,106800.0,111.31,111.34,111.08,111.08,106800.0
2010-01-13 13:00:00,111.09,111.2,110.82,110.88,351900.0,111.09,111.2,110.82,110.88,351900.0
2010-01-13 13:05:00,110.86,110.99,110.86,110.93,103700.0,110.86,110.99,110.86,110.93,103700.0
2010-01-13 13:10:00,110.94,111.09,110.91,111.09,233300.0,110.94,111.09,110.91,111.09,233300.0
2010-01-13 13:15:00,111.09,111.11,110.96,110.98,51100.0,111.09,111.11,110.96,110.98,51100.0
2010-01-13 13:20:00,110.97,110.98,110.8,110.92,75200.0,110.97,110.98,110.8,110.92,75200.0
2010-01-13 13:25:00,110.93,111.49,110.9,111.46,344000.0,110.93,111.49,110.9,111.46,344000.0
2010-01-13 13:30:00,111.46,111.46,111.36,111.41,77300.0,111.46,111.46,111.36,111.41,77300.0
2010-01-13 13:35:00,111.4,111.56,111.13,111.54,349600.0,111.4,111.56,111.13,111.54,349600.0
2010-01-13 13:40:00,111.55,111.57,111.45,111.45,88700.0,111.55,111.57,111.45,111.45,88700.0
2010-01-13 13:45:00,111.45,111.52,111.27,111.3,108200.0,111.45,111.52,111.27,111.3,108200.0
2010-01-13 13:50:00,111.28,111.41,111.19,111.25,132300.0,111.28,111.41,111.19,111.25,132300.0
2010-01-13 13:55:00,111.27,111.36,111.21,111.3,92000.0,111.27,111.36,111.21,111.3,92000.0
2010-01-13 14:00:00,111.32,111.46,111.24,111.39,198300.0,111.32,111.46,111.24,111.39,198300.0
2010-01-13 14:05:00,111.39,111.52,111.3,111.45,409200.0,111.39,111.52,111.3,111.45,409200.0
2010-01-13 14:10:00,111.45,111.55,111.4,111.46,76400.0,111.45,111.55,111.4,111.46,76400.0
2010-01-13 14:15:00,111.46,111.48,111.36,111.38,151000.0,111.46,111.48,111.36,111.38,151000.0
2010-01-13 14:20:00,111.39,111.48,111.39,111.44,62500.0,111.39,111.48,111.39,111.44,62500.0
2010-01-13 14:25:00,111.45,111.47,111.4,111.4,48200.0,111.45,111.47,111.4,111.4,48200.0
2010-01-13 14:30:00,111.39,111.43,111.37,111.38,138800.0,111.39,111.43,111.37,111.38,138800.0
2010-01-13 14:35:00,111.38,111.41,111.29,111.31,96500.0,111.38,111.41,111.29,111.31,96500.0
2010-01-13 14:40:00,111.31,111.39,111.31,111.39,82100.0,111.31,111.39,111.31,111.39,82100.0
2010-01-13 14:45:00,111.38,111.44,111.36,111.43,127200.0,111.38,111.44,111.36,111.43,127200.0
2010-01-13 14:50:00,111.43,111.43,111.39,111.41,74300.0,111.43,111.43,111.39,111.41,74300.0
2010-01-13 14:55:00,111.41,111.47,111.41,111.47,77000.0,111.41,111.47,111.41,111.47,77000.0
2010-01-13 15:00:00,111.47,111.48,111.44,111.45,102200.0,111.47,111.48,111.44,111.45,102200.0
2010-01-13 15:05:00,111.44,111.47,111.43,111.43,164000.0,111.44,111.47,111.43,111.43,164000.0
2010-01-13 15:10:00,111.43,111.46,111.43,111.46,32600.0,111.43,111.46,111.43,111.46,32600.0
2010-01-13 15:15:00,111.46,111.48,111.44,111.45,67600.0,111.46,111.48,111.44,111.45,67600.0
2010-01-13 15:20:00,111.45,111.49,111.44,111.47,121200.0,111.45,111.49,111.44,111.47,121200.0
2010-01-13 15:25:00,111.47,111.53,111.45,111.53,125700.0,111.47,111.53,111.45,111.53,125700.0
2010-01-13 15:30:00,111.52,111.56,111.5,111.53,296100.0,111.52,111.56,111.5,111.53,296100.0
2010-01-13 15:35:00,111.53,111.57,111.5,111.56,209000.0,111.53,111.57,111.5,111.56,209000.0
2010-01-13 15:40:00,111.56,111.56,111.5,111.54,209100.0,111.56,111.56,111.5,111.54,209100.0
2010-01-13 15:45:00,111.54,111.57,111.49,111.49,302800.0,111.54,111.57,111.49,111.49,302800.0
2010-01-13 15:50:00,111.49,111.57,111.49,111.53,394000.0,111.49,111.57,111.49,111.53,394000.0
2010-01-13 15:55:00,111.54,111.56,111.48,111.54,446200.0,111.54,111.56,111.48,111.54,446200.0
2010-01-14 09:30:00,111.51,111.64,111.46,111.56,277700.0,111.51,111.64,111.46,111.56,277700.0
2010-01-14 09:35:00,111.57,111.75,111.53,111.59,271100.0,111.57,111.75,111.53,111.59,271100.0
2010-01-14 09:40:00,111.6,111.71,111.59,111.65,117200.0,111.6,111.71,111.59,111.65,117200.0
2010-01-14 09:45:00,111.65,111.67,111.54,111.6,185800.0,111.65,111.67,111.54,111.6,185800.0
2010-01-14 09:50:00,111.61,111.65,111.53,111.56,246000.0,111.61,111.65,111.53,111.56,246000.0
2010-01-14 09:55:00,111.57,111.58,111.47,111.5,285200.0,111.57,111.58,111.47,111.5,285200.0
2010-01-14 10:00:00,111.51,111.69,111.48,111.58,318300.0,111.51,111.69,111.48,111.58,318300.0
2010-01-14 10:05:00,111.57,111.61,111.5,111.56,103500.0,111.57,111.61,111.5,111.56,103500.0
2010-01-14 10:10:00,111.55,111.57,111.48,111.54,138700.0,111.55,111.57,111.48,111.54,138700.0
2010-01-14 10:15:00,111.53,111.53,111.43,111.47,96400.0,111.53,111.53,111.43,111.47,96400.0
2010-01-14 10:20:00,111.49,111.57,111.44,111.46,89400.0,111.49,111.57,111.44,111.46,89400.0
2010-01-14 10:25:00,111.45,111.57,111.41,111.56,68700.0,111.45,111.57,111.41,111.56,68700.0
2010-01-14 10:30:00,111.55,111.61,111.47,111.52,122600.0,111.55,111.61,111.47,111.52,122600.0
2010-01-14 10:35:00,111.54,111.68,111.52,111.68,68200.0,111.54,111.68,111.52,111.68,68200.0
2010-01-14 10:40:00,111.68,111.76,111.5,111.58,736500.0,111.68,111.76,111.5,111.58,736500.0
2010-01-14 10:45:00,111.58,111.63,111.24,111.26,327300.0,111.58,111.63,111.24,111.26,327300.0
2010-01-14 10:50:00,111.26,111.3,111.0,111.16,329400.0,111.26,111.3,111.0,111.16,329400.0
2010-01-14 10:55:00,111.17,111.6,110.97,111.06,325200.0,111.17,111.6,110.97,111.06,325200.0
2010-01-14 11:00:00,111.07,111.16,110.88,111.03,397100.0,111.07,111.16,110.88,111.03,397100.0
2010-01-14 11:05:00,111.02,111.06,110.92,111.05,93000.0,111.02,111.06,110.92,111.05,93000.0
2010-01-14 11:10:00,111.04,111.05,110.79,110.94,499800.0,111.04,111.05,110.79,110.94,499800.0
2010-01-14 11:15:00,110.93,111.56,110.88,111.18,154800.0,110.93,111.56,110.88,111.18,154800.0
2010-01-14 11:20:00,111.18,111.21,111.12,111.15,166300.0,111.18,111.21,111.12,111.15,166300.0
2010-01-14 11:25:00,111.15,111.39,111.12,111.38,298700.0,111.15,111.39,111.12,111.38,298700.0
2010-01-14 11:30:00,111.38,111.45,111.3,111.4,274500.0,111.38,111.45,111.3,111.4,274500.0
2010-01-14 11:35:00,111.4,111.4,111.22,111.29,93200.0,111.4,111.4,111.22,111.29,93200.0
2010-01-14 11:40:00,111.27,111.29,111.18,111.23,124100.0,111.27,111.29,111.18,111.23,124100.0
2010-01-14 11:45:00,111.23,111.33,111.21,111.25,103800.0,111.23,111.33,111.21,111.25,103800.0
2010-01-14 11:50:00,111.25,111.36,111.23,111.28,61100.0,111.25,111.36,111.23,111.28,61100.0
2010-01-14 11:55:00,111.27,111.33,111.23,111.27,180500.0,111.27,111.33,111.23,111.27,180500.0
2010-01-14 12:00:00,111.26,111.4,111.15,111.26,667300.0,111.26,111.4,111.15,111.26,667300.0
2010-01-14 12:05:00,111.26,111.55,111.26,111.53,263100.0,111.26,111.55,111.26,111.53,263100.0
2010-01-14 12:10:00,111.52,111.55,111.44,111.53,182000.0,111.52,111.55,111.44,111.53,182000.0
2010-01-14 12:15:00,111.52,111.75,111.51,111.68,275900.0,111.52,111.75,111.51,111.68,275900.0
2010-01-14 12:20:00,111.68,111.72,111.62,111.62,81900.0,111.68,111.72,111.62,111.62,81900.0
2010-01-14 12:25:00,111.62,111.65,111.54,111.65,106200.0,111.62,111.65,111.54,111.65,106200.0
2010-01-14 12:30:00,111.64,111.84,111.63,111.79,115700.0,111.64,111.84,111.63,111.79,115700.0
2010-01-14 12:35:00,111.77,111.78,111.63,111.7,67200.0,111.77,111.78,111.63,111.7,67200.0
2010-01-14 12:40:00,111.68,111.73,111.6,111.73,75800.0,111.68,111.73,111.6,111.73,75800.0
2010-01-14 12:45:00,111.73,111.76,111.61,111.67,73600.0,111.73,111.76,111.61,111.67,73600.0
2010-01-14 12:50:00,111.67,111.67,111.48,111.5,281800.0,111.67,111.67,111.48,111.5,281800.0
2010-01-14 12:55:00,111.5,111.54,111.48,111.49,70700.0,111.5,111.54,111.48,111.49,70700.0
2010-01-14 13:00:00,111.51,111.51,111.34,111.46,92700.0,111.51,111.51,111.34,111.46,92700.0
2010-01-14 13:05:00,111.44,111.72,111.43,111.66,159500.0,111.44,111.72,111.43,111.66,159500.0
2010-01-14 13:10:00,111.66,111.77,111.51,111.51,143900.0,111.66,111.77,111.51,111.51,143900.0
2010-01-14 13:15:00,111.51,111.75,111.51,111.75,140000.0,111.51,111.75,111.51,111.75,140000.0
2010-01-14 13:20:00,111.74,111.78,111.67,111.77,257200.0,111.74,111.78,111.67,111.77,257200.0
2010-01-14 13:25:00,111.77,112.11,111.77,112.08,531200.0,111.77,112.11,111.77,112.08,531200.0
2010-01-14 13:30:00,112.08,112.18,112.0,112.17,457700.0,112.08,112.18,112.0,112.17,457700.0
2010-01-14 13:35:00,112.17,112.3,112.16,112.19,428800.0,112.17,112.3,112.16,112.19,428800.0
2010-01-14 13:40:00,112.2,112.37,112.14,112.29,316600.0,112.2,112.37,112.14,112.29,316600.0
2010-01-14 13:45:00,112.29,112.35,112.19,112.21,249000.0,112.29,112.35,112.19,112.21,249000.0
2010-01-14 13:50:00,112.21,112.32,112.2,112.24,142600.0,112.21,112.32,112.2,112.24,142600.0
2010-01-14 13:55:00,112.25,112.25,112.14,112.2,72700.0,112.25,112.25,112.14,112.2,72700.0
2010-01-14 14:00:00,112.18,112.3,112.12,112.27,106000.0,112.18,112.3,112.12,112.27,106000.0
2010-01-14 14:05:00,112.28,112.28,112.23,112.26,58500.0,112.28,112.28,112.23,112.26,58500.0
2010-01-14 14:10:00,112.26,112.33,112.18,112.22,75200.0,112.26,112.33,112.18,112.22,75200.0
2010-01-14 14:15:00,112.21,112.23,112.07,112.09,192500.0,112.21,112.23,112.07,112.09,192500.0
2010-01-14 14:20:00,112.1,112.1,112.03,112.06,88800.0,112.1,112.1,112.03,112.06,88800.0
2010-01-14 14:25:00,112.06,112.06,111.79,111.83,438900.0,112.06,112.06,111.79,111.83,438900.0
2010-01-14 14:30:00,111.83,111.96,111.8,111.91,262700.0,111.83,111.96,111.8,111.91,262700.0
2010-01-14 14:35:00,111.92,112.07,111.88,112.03,152800.0,111.92,112.07,111.88,112.03,152800.0
2010-01-14 14:40:00,112.04,112.08,112.02,112.03,118600.0,112.04,112.08,112.02,112.03,118600.0
2010-01-14 14:45:00,112.03,112.1,112.02,112.09,110100.0,112.03,112.1,112.02,112.09,110100.0
2010-01-14 14:50:00,112.09,112.14,112.03,112.06,119700.0,112.09,112.14,112.03,112.06,119700.0
2010-01-14 14:55:00,112.06,112.09,112.03,112.06,89200.0,112.06,112.09,112.03,112.06,89200.0
2010-01-14 15:00:00,112.07,112.14,112.07,112.14,108700.0,112.07,112.14,112.07,112.14,108700.0
2010-01-14 15:05:00,112.13,112.18,112.1,112.11,97300.0,112.13,112.18,112.1,112.11,97300.0
2010-01-14 15:10:00,112.11,112.15,111.96,111.96,220100.0,112.11,112.15,111.96,111.96,220100.0
2010-01-14 15:15:00,111.97,111.98,111.91,111.95,106400.0,111.97,111.98,111.91,111.95,106400.0
2010-01-14 15:20:00,111.96,111.99,111.86,111.88,226900.0,111.96,111.99,111.86,111.88,226900.0
2010-01-14 15:25:00,111.86,111.87,111.77,111.82,394600.0,111.86,111.87,111.77,111.82,394600.0
2010-01-14 15:30:00,111.82,111.85,111.78,111.79,262600.0,111.82,111.85,111.78,111.79,262600.0
2010-01-14 15:35:00,111.79,111.95,111.78,111.79,149600.0,111.79,111.95,111.78,111.79,149600.0
2010-01-14 15:40:00,111.79,111.92,111.79,111.9,172500.0,111.79,111.92,111.79,111.9,172500.0
2010-01-14 15:45:00,111.9,112.04,111.89,111.97,252600.0,111.9,112.04,111.89,111.97,252600.0
2010-01-14 15:50:00,111.97,112.05,111.93,112.05,363200.0,111.97,112.05,111.93,112.05,363200.0
2010-01-14 15:55:00,112.05,112.09,112.03,112.05,463800.0,112.05,112.09,112.03,112.05,463800.0
2010-01-15 09:30:00,111.35,111.35,111.23,111.31,272400.0,111.35,111.35,111.23,111.31,272400.0
2010-01-15 09:35:00,111.32,111.32,111.09,111.13,254900.0,111.32,111.32,111.09,111.13,254900.0
2010-01-15 09:40:00,111.13,111.14,110.98,110.98,286800.0,111.13,111.14,110.98,110.98,286800.0
2010-01-15 09:45:00,110.98,111.13,110.93,110.97,223800.0,110.98,111.13,110.93,110.97,223800.0
2010-01-15 09:50:00,110.98,111.28,110.68,110.79,738200.0,110.98,111.28,110.68,110.79,738200.0
2010-01-15 09:55:00,110.8,110.91,110.57,110.65,626300.0,110.8,110.91,110.57,110.65,626300.0
2010-01-15 10:00:00,110.64,111.38,110.43,110.53,661300.0,110.64,111.38,110.43,110.53,661300.0
2010-01-15 10:05:00,110.52,110.59,110.45,110.54,336200.0,110.52,110.59,110.45,110.54,336200.0
2010-01-15 10:10:00,110.54,110.58,110.38,110.55,294800.0,110.54,110.58,110.38,110.55,294800.0
2010-01-15 10:15:00,110.54,110.59,110.42,110.49,356300.0,110.54,110.59,110.42,110.49,356300.0
2010-01-15 10:20:00,110.49,110.65,110.48,110.6,265800.0,110.49,110.65,110.48,110.6,265800.0
2010-01-15 10:25:00,110.58,110.65,110.53,110.6,178400.0,110.58,110.65,110.53,110.6,178400.0
2010-01-15 10:30:00,110.61,110.77,110.54,110.7,358200.0,110.61,110.77,110.54,110.7,358200.0
2010-01-15 10:35:00,110.68,110.77,110.5,110.72,459000.0,110.68,110.77,110.5,110.72,459000.0
2010-01-15 10:40:00,110.72,110.84,110.5,110.8,405700.0,110.72,110.84,110.5,110.8,405700.0
2010-01-15 10:45:00,110.78,111.02,110.6,111.01,397500.0,110.78,111.02,110.6,111.01,397500.0
2010-01-15 10:50:00,111.01,111.01,110.65,110.83,442900.0,111.01,111.01,110.65,110.83,442900.0
2010-01-15 10:55:00,110.81,110.89,110.74,110.89,201800.0,110.81,110.89,110.74,110.89,201800.0
2010-01-15 11:00:00,110.89,111.03,110.85,110.99,384200.0,110.89,111.03,110.85,110.99,384200.0
2010-01-15 11:05:00,110.99,111.07,110.62,111.04,397600.0,110.99,111.07,110.62,111.04,397600.0
2010-01-15 11:10:00,111.04,111.05,110.98,111.01,79200.0,111.04,111.05,110.98,111.01,79200.0
2010-01-15 11:15:00,111.01,111.06,110.99,111.03,78800.0,111.01,111.06,110.99,111.03,78800.0
2010-01-15 11:20:00,111.02,111.05,110.98,111.0,56900.0,111.02,111.05,110.98,111.0,56900.0
2010-01-15 11:25:00,110.99,111.09,110.99,111.03,50800.0,110.99,111.09,110.99,111.03,50800.0
2010-01-15 11:30:00,111.01,111.01,110.9,110.91,139300.0,111.01,111.01,110.9,110.91,139300.0
2010-01-15 11:35:00,110.93,111.0,110.88,110.93,63400.0,110.93,111.0,110.88,110.93,63400.0
2010-01-15 11:40:00,110.93,110.98,110.9,110.94,35800.0,110.93,110.98,110.9,110.94,35800.0
2010-01-15 11:45:00,110.93,111.02,110.89,110.95,163200.0,110.93,111.02,110.89,110.95,163200.0
2010-01-15 11:50:00,110.95,111.01,110.85,110.88,91000.0,110.95,111.01,110.85,110.88,91000.0
2010-01-15 11:55:00,110.87,110.9,110.77,110.81,85400.0,110.87,110.9,110.77,110.81,85400.0
2010-01-15 12:00:00,110.82,110.84,110.66,110.73,103400.0,110.82,110.84,110.66,110.73,103400.0
2010-01-15 12:05:00,110.74,110.86,110.72,110.85,62200.0,110.74,110.86,110.72,110.85,62200.0
2010-01-15 12:10:00,110.85,110.93,110.83,110.83,90700.0,110.85,110.93,110.83,110.83,90700.0
2010-01-15 12:15:00,110.84,111.02,110.84,110.99,121200.0,110.84,111.02,110.84,110.99,121200.0
2010-01-15 12:20:00,110.99,111.02,110.91,110.92,74200.0,110.99,111.02,110.91,110.92,74200.0
2010-01-15 12:25:00,110.91,110.93,110.68,110.7,112300.0,110.91,110.93,110.68,110.7,112300.0
2010-01-15 12:30:00,110.7,110.9,110.69,110.76,86500.0,110.7,110.9,110.69,110.76,86500.0
2010-01-15 12:35:00,110.77,110.82,110.58,110.66,131700.0,110.77,110.82,110.58,110.66,131700.0
2010-01-15 12:40:00,110.71,110.77,110.6,110.6,87200.0,110.71,110.77,110.6,110.6,87200.0
2010-01-15 12:45:00,110.61,110.67,110.54,110.64,140400.0,110.61,110.67,110.54,110.64,140400.0
2010-01-15 12:50:00,110.65,110.69,110.57,110.62,65400.0,110.65,110.69,110.57,110.62,65400.0
2010-01-15 12:55:00,110.61,110.73,110.57,110.73,94900.0,110.61,110.73,110.57,110.73,94900.0
2010-01-15 13:00:00,110.73,110.78,110.7,110.75,49500.0,110.73,110.78,110.7,110.75,49500.0
2010-01-15 13:05:00,110.76,110.8,110.65,110.73,58700.0,110.76,110.8,110.65,110.73,58700.0
2010-01-15 13:10:00,110.73,110.75,110.66,110.72,65300.0,110.73,110.75,110.66,110.72,65300.0
2010-01-15 13:15:00,110.72,110.86,110.72,110.81,102200.0,110.72,110.86,110.72,110.81,102200.0
2010-01-15 13:20:00,110.82,110.86,110.69,110.79,125200.0,110.82,110.86,110.69,110.79,125200.0
2010-01-15 13:25:00,110.78,110.91,110.75,110.76,192600.0,110.78,110.91,110.75,110.76,192600.0
2010-01-15 13:30:00,110.75,110.75,110.57,110.61,134000.0,110.75,110.75,110.57,110.61,134000.0
2010-01-15 13:35:00,110.61,110.73,110.57,110.6,68000.0,110.61,110.73,110.57,110.6,68000.0
2010-01-15 13:40:00,110.62,110.76,110.58,110.76,188500.0,110.62,110.76,110.58,110.76,188500.0
2010-01-15 13:45:00,110.76,110.81,110.69,110.72,77700.0,110.76,110.81,110.69,110.72,77700.0
2010-01-15 13:50:00,110.73,110.86,110.73,110.8,70000.0,110.73,110.86,110.73,110.8,70000.0
2010-01-15 13:55:00,110.8,110.85,110.77,110.8,20800.0,110.8,110.85,110.77,110.8,20800.0
2010-01-15 14:00:00,110.8,110.89,110.77,110.82,101500.0,110.8,110.89,110.77,110.82,101500.0
2010-01-15 14:05:00,110.87,110.91,110.8,110.83,73200.0,110.87,110.91,110.8,110.83,73200.0
2010-01-15 14:10:00,110.84,110.9,110.78,110.84,112100.0,110.84,110.9,110.78,110.84,112100.0
2010-01-15 14:15:00,110.84,110.9,110.75,110.76,59400.0,110.84,110.9,110.75,110.76,59400.0
2010-01-15 14:20:00,110.76,110.77,110.65,110.67,102200.0,110.76,110.77,110.65,110.67,102200.0
2010-01-15 14:25:00,110.67,110.74,110.55,110.59,322800.0,110.67,110.74,110.55,110.59,322800.0
2010-01-15 14:30:00,110.58,110.85,110.54,110.58,198700.0,110.58,110.85,110.54,110.58,198700.0
2010-01-15 14:35:00,110.58,110.67,110.57,110.6,90700.0,110.58,110.67,110.57,110.6,90700.0
2010-01-15 14:40:00,110.6,110.7,110.58,110.62,131000.0,110.6,110.7,110.58,110.62,131000.0
2010-01-15 14:45:00,110.64,110.9,110.58,110.6,167900.0,110.64,110.9,110.58,110.6,167900.0
2010-01-15 14:50:00,110.59,110.66,110.56,110.62,91000.0,110.59,110.66,110.56,110.62,91000.0
2010-01-15 14:55:00,110.61,110.69,110.54,110.69,87700.0,110.61,110.69,110.54,110.69,87700.0
2010-01-15 15:00:00,110.62,110.77,110.61,110.74,131000.0,110.62,110.77,110.61,110.74,131000.0
2010-01-15 15:05:00,110.73,110.8,110.73,110.76,128800.0,110.73,110.8,110.73,110.76,128800.0
2010-01-15 15:10:00,110.75,110.85,110.75,110.78,131500.0,110.75,110.85,110.75,110.78,131500.0
2010-01-15 15:15:00,110.82,112.01,110.72,110.74,100700.0,110.82,112.01,110.72,110.74,100700.0
2010-01-15 15:20:00,110.77,110.81,110.74,110.77,69000.0,110.77,110.81,110.74,110.77,69000.0
2010-01-15 15:25:00,110.77,110.84,110.76,110.8,128300.0,110.77,110.84,110.76,110.8,128300.0
2010-01-15 15:30:00,110.8,110.83,110.76,110.81,189400.0,110.8,110.83,110.76,110.81,189400.0
2010-01-15 15:35:00,110.81,110.97,110.8,110.93,458000.0,110.81,110.97,110.8,110.93,458000.0
2010-01-15 15:40:00,110.92,110.95,110.88,110.9,231400.0,110.92,110.95,110.88,110.9,231400.0
2010-01-15 15:45:00,110.89,110.96,110.79,110.82,239500.0,110.89,110.96,110.79,110.82,239500.0
2010-01-15 15:50:00,110.82,110.91,110.8,110.84,513200.0,110.82,110.91,110.8,110.84,513200.0
2010-01-15 15:55:00,110.84,110.95,110.83,110.85,984400.0,110.84,110.95,110.83,110.85,984400.0
2010-01-19 09:30:00,110.99,111.15,110.95,111.06,427600.0,110.99,111.15,110.95,111.06,427600.0
2010-01-19 09:35:00,111.07,111.13,111.03,111.05,194600.0,111.07,111.13,111.03,111.05,194600.0
2010-01-19 09:40:00,111.05,111.12,110.97,111.06,160400.0,111.05,111.12,110.97,111.06,160400.0
2010-01-19 09:45:00,111.07,111.37,111.07,111.29,389800.0,111.07,111.37,111.07,111.29,389800.0
2010-01-19 09:50:00,111.3,111.38,111.22,111.22,236700.0,111.3,111.38,111.22,111.22,236700.0
2010-01-19 09:55:00,111.22,111.27,111.03,111.04,332800.0,111.22,111.27,111.03,111.04,332800.0
2010-01-19 10:00:00,111.04,111.07,110.9,110.96,231200.0,111.04,111.07,110.9,110.96,231200.0
2010-01-19 10:05:00,110.96,111.05,110.91,111.04,391100.0,110.96,111.05,110.91,111.04,391100.0
2010-01-19 10:10:00,111.05,111.12,110.96,111.11,71000.0,111.05,111.12,110.96,111.11,71000.0
2010-01-19 10:15:00,111.11,111.2,111.09,111.11,163400.0,111.11,111.2,111.09,111.11,163400.0
2010-01-19 10:20:00,111.1,111.15,111.08,111.1,178700.0,111.1,111.15,111.08,111.1,178700.0
2010-01-19 10:25:00,111.1,111.15,110.92,110.94,174000.0,111.1,111.15,110.92,110.94,174000.0
2010-01-19 10:30:00,110.97,111.12,110.93,111.07,171200.0,110.97,111.12,110.93,111.07,171200.0
2010-01-19 10:35:00,111.07,111.24,110.94,111.01,177800.0,111.07,111.24,110.94,111.01,177800.0
2010-01-19 10:40:00,111.01,111.17,111.0,111.14,142000.0,111.01,111.17,111.0,111.14,142000.0
2010-01-19 10:45:00,111.17,111.23,111.08,111.13,133100.0,111.17,111.23,111.08,111.13,133100.0
2010-01-19 10:50:00,111.12,111.28,111.03,111.05,145500.0,111.12,111.28,111.03,111.05,145500.0
2010-01-19 10:55:00,111.06,111.14,110.96,111.0,215600.0,111.06,111.14,110.96,111.0,215600.0
2010-01-19 11:00:00,111.0,111.12,110.98,111.08,65700.0,111.0,111.12,110.98,111.08,65700.0
2010-01-19 11:05:00,111.04,111.12,110.99,111.12,143300.0,111.04,111.12,110.99,111.12,143300.0
2010-01-19 11:10:00,111.07,111.1,110.99,111.0,126300.0,111.07,111.1,110.99,111.0,126300.0
2010-01-19 11:15:00,110.99,111.01,110.85,110.91,180700.0,110.99,111.01,110.85,110.91,180700.0
2010-01-19 11:20:00,110.91,110.94,110.83,110.93,220700.0,110.91,110.94,110.83,110.93,220700.0
2010-01-19 11:25:00,110.93,111.01,110.89,111.01,195400.0,110.93,111.01,110.89,111.01,195400.0
2010-01-19 11:30:00,111.01,111.03,110.88,111.0,84800.0,111.01,111.03,110.88,111.0,84800.0
2010-01-19 11:35:00,110.99,110.99,110.85,110.88,77100.0,110.99,110.99,110.85,110.88,77100.0
2010-01-19 11:40:00,110.88,110.93,110.86,110.93,106600.0,110.88,110.93,110.86,110.93,106600.0
2010-01-19 11:45:00,110.92,111.13,110.91,111.09,165200.0,110.92,111.13,110.91,111.09,165200.0
2010-01-19 11:50:00,111.08,111.14,111.02,111.02,70500.0,111.08,111.14,111.02,111.02,70500.0
2010-01-19 11:55:00,111.02,111.11,111.02,111.09,47400.0,111.02,111.11,111.02,111.09,47400.0
2010-01-19 12:00:00,111.09,111.12,111.04,111.06,54800.0,111.09,111.12,111.04,111.06,54800.0
2010-01-19 12:05:00,111.04,111.09,111.01,111.08,32000.0,111.04,111.09,111.01,111.08,32000.0
2010-01-19 12:10:00,111.07,111.19,111.06,111.19,53000.0,111.07,111.19,111.06,111.19,53000.0
2010-01-19 12:15:00,111.19,111.21,111.12,111.16,45000.0,111.19,111.21,111.12,111.16,45000.0
2010-01-19 12:20:00,111.17,111.43,111.14,111.4,212100.0,111.17,111.43,111.14,111.4,212100.0
2010-01-19 12:25:00,111.4,111.63,111.4,111.51,386700.0,111.4,111.63,111.4,111.51,386700.0
2010-01-19 12:30:00,111.52,111.57,111.47,111.52,113000.0,111.52,111.57,111.47,111.52,113000.0
2010-01-19 12:35:00,111.51,111.54,111.49,111.49,72700.0,111.51,111.54,111.49,111.49,72700.0
2010-01-19 12:40:00,111.49,111.64,111.4,111.56,178500.0,111.49,111.64,111.4,111.56,178500.0
2010-01-19 12:45:00,111.56,111.6,111.51,111.58,68900.0,111.56,111.6,111.51,111.58,68900.0
2010-01-19 12:50:00,111.58,111.6,111.53,111.56,71600.0,111.58,111.6,111.53,111.56,71600.0
2010-01-19 12:55:00,111.56,111.68,111.54,111.68,94000.0,111.56,111.68,111.54,111.68,94000.0
2010-01-19 13:00:00,111.67,111.72,111.63,111.68,146000.0,111.67,111.72,111.63,111.68,146000.0
2010-01-19 13:05:00,111.66,111.7,111.54,111.55,52900.0,111.66,111.7,111.54,111.55,52900.0
2010-01-19 13:10:00,111.55,111.63,111.52,111.61,64600.0,111.55,111.63,111.52,111.61,64600.0
2010-01-19 13:15:00,111.61,111.64,111.58,111.64,43700.0,111.61,111.64,111.58,111.64,43700.0
2010-01-19 13:20:00,111.63,111.63,111.57,111.61,45700.0,111.63,111.63,111.57,111.61,45700.0
2010-01-19 13:25:00,111.59,111.75,111.59,111.72,175500.0,111.59,111.75,111.59,111.72,175500.0
2010-01-19 13:30:00,111.71,111.72,111.54,111.55,72800.0,111.71,111.72,111.54,111.55,72800.0
2010-01-19 13:35:00,111.55,111.55,111.5,111.52,66900.0,111.55,111.55,111.5,111.52,66900.0
2010-01-19 13:40:00,111.52,111.54,111.49,111.5,21300.0,111.52,111.54,111.49,111.5,21300.0
2010-01-19 13:45:00,111.5,111.51,111.48,111.51,15700.0,111.5,111.51,111.48,111.51,15700.0
2010-01-19 13:50:00,111.51,111.55,111.5,111.51,22400.0,111.51,111.55,111.5,111.51,22400.0
2010-01-19 13:55:00,111.51,111.63,111.51,111.62,49300.0,111.51,111.63,111.51,111.62,49300.0
2010-01-19 14:00:00,111.63,111.66,111.54,111.56,56500.0,111.63,111.66,111.54,111.56,56500.0
2010-01-19 14:05:00,111.56,111.64,110.99,111.59,364900.0,111.56,111.64,110.99,111.59,364900.0
2010-01-19 14:10:00,111.59,111.59,111.51,111.53,60800.0,111.59,111.59,111.51,111.53,60800.0
2010-01-19 14:15:00,111.53,111.54,111.5,111.51,36000.0,111.53,111.54,111.5,111.51,36000.0
2010-01-19 14:20:00,111.51,111.62,111.51,111.61,63400.0,111.51,111.62,111.51,111.61,63400.0
2010-01-19 14:25:00,111.61,111.63,111.58,111.6,33900.0,111.61,111.63,111.58,111.6,33900.0
2010-01-19 14:30:00,111.6,111.65,111.59,111.6,33800.0,111.6,111.65,111.59,111.6,33800.0
2010-01-19 14:35:00,111.6,111.6,111.55,111.58,38000.0,111.6,111.6,111.55,111.58,38000.0
2010-01-19 14:40:00,111.57,111.58,111.51,111.52,43800.0,111.57,111.58,111.51,111.52,43800.0
2010-01-19 14:45:00,111.53,111.54,111.5,111.51,35600.0,111.53,111.54,111.5,111.51,35600.0
2010-01-19 14:50:00,111.51,111.53,111.5,111.51,52800.0,111.51,111.53,111.5,111.51,52800.0
2010-01-19 14:55:00,111.52,111.54,111.49,111.54,49000.0,111.52,111.54,111.49,111.54,49000.0
2010-01-19 15:00:00,111.54,111.55,111.5,111.53,59900.0,111.54,111.55,111.5,111.53,59900.0
2010-01-19 15:05:00,111.52,111.53,111.5,111.52,48200.0,111.52,111.53,111.5,111.52,48200.0
2010-01-19 15:10:00,111.51,111.54,111.51,111.53,49500.0,111.51,111.54,111.51,111.53,49500.0
2010-01-19 15:15:00,111.53,111.56,111.52,111.52,88600.0,111.53,111.56,111.52,111.52,88600.0
2010-01-19 15:20:00,111.52,111.56,111.51,111.56,54000.0,111.52,111.56,111.51,111.56,54000.0
2010-01-19 15:25:00,111.55,111.59,111.53,111.56,88400.0,111.55,111.59,111.53,111.56,88400.0
2010-01-19 15:30:00,111.55,111.57,111.53,111.54,86800.0,111.55,111.57,111.53,111.54,86800.0
2010-01-19 15:35:00,111.53,111.56,111.53,111.55,81100.0,111.53,111.56,111.53,111.55,81100.0
2010-01-19 15:40:00,111.54,111.55,111.51,111.55,80800.0,111.54,111.55,111.51,111.55,80800.0
2010-01-19 15:45:00,111.54,111.59,111.53,111.56,136100.0,111.54,111.59,111.53,111.56,136100.0
2010-01-19 15:50:00,111.57,111.64,111.55,111.63,161600.0,111.57,111.64,111.55,111.63,161600.0
2010-01-19 15:55:00,111.63,111.64,111.52,111.53,356500.0,111.63,111.64,111.52,111.53,356500.0
2010-01-20 09:30:00,109.97,110.0,109.65,109.79,838600.0,109.97,110.0,109.65,109.79,838600.0
2010-01-20 09:35:00,109.79,109.9,109.62,109.85,405400.0,109.79,109.9,109.62,109.85,405400.0
2010-01-20 09:40:00,109.85,110.05,109.8,109.94,553400.0,109.85,110.05,109.8,109.94,553400.0
2010-01-20 09:45:00,109.94,109.96,109.87,109.94,203000.0,109.94,109.96,109.87,109.94,203000.0
2010-01-20 09:50:00,109.92,110.04,109.85,109.99,239500.0,109.92,110.04,109.85,109.99,239500.0
2010-01-20 09:55:00,109.99,110.02,109.9,109.9,319800.0,109.99,110.02,109.9,109.9,319800.0
2010-01-20 10:00:00,109.91,109.91,109.71,109.73,296600.0,109.91,109.91,109.71,109.73,296600.0
2010-01-20 10:05:00,109.74,109.87,109.1,109.32,1064800.0,109.74,109.87,109.1,109.32,1064800.0
2010-01-20 10:10:00,109.32,109.49,109.19,109.45,301600.0,109.32,109.49,109.19,109.45,301600.0
2010-01-20 10:15:00,109.44,109.44,109.25,109.28,241500.0,109.44,109.44,109.25,109.28,241500.0
2010-01-20 10:20:00,109.28,109.3,109.0,109.1,415200.0,109.28,109.3,109.0,109.1,415200.0
2010-01-20 10:25:00,109.09,109.11,108.92,108.94,394800.0,109.09,109.11,108.92,108.94,394800.0
2010-01-20 10:30:00,108.94,108.94,108.71,108.89,564100.0,108.94,108.94,108.71,108.89,564100.0
2010-01-20 10:35:00,108.89,108.95,108.82,108.95,313500.0,108.89,108.95,108.82,108.95,313500.0
2010-01-20 10:40:00,108.95,109.08,108.93,109.02,285500.0,108.95,109.08,108.93,109.02,285500.0
2010-01-20 10:45:00,109.02,109.06,108.91,109.0,152200.0,109.02,109.06,108.91,109.0,152200.0
2010-01-20 10:50:00,109.02,109.07,108.93,108.93,113000.0,109.02,109.07,108.93,108.93,113000.0
2010-01-20 10:55:00,108.93,108.94,108.8,108.88,185400.0,108.93,108.94,108.8,108.88,185400.0
2010-01-20 11:00:00,108.89,109.0,108.75,108.77,312500.0,108.89,109.0,108.75,108.77,312500.0
2010-01-20 11:05:00,108.76,108.8,108.48,108.49,506200.0,108.76,108.8,108.48,108.49,506200.0
2010-01-20 11:10:00,108.49,108.64,108.46,108.63,222900.0,108.49,108.64,108.46,108.63,222900.0
2010-01-20 11:15:00,108.65,108.92,108.61,108.91,489900.0,108.65,108.92,108.61,108.91,489900.0
2010-01-20 11:20:00,108.9,108.94,108.64,108.81,222100.0,108.9,108.94,108.64,108.81,222100.0
2010-01-20 11:25:00,108.79,108.8,108.57,108.8,242300.0,108.79,108.8,108.57,108.8,242300.0
2010-01-20 11:30:00,108.79,108.8,108.59,108.71,240700.0,108.79,108.8,108.59,108.71,240700.0
2010-01-20 11:35:00,108.71,108.87,108.68,108.79,163600.0,108.71,108.87,108.68,108.79,163600.0
2010-01-20 11:40:00,108.81,108.83,108.75,108.82,66300.0,108.81,108.83,108.75,108.82,66300.0
2010-01-20 11:45:00,108.82,108.86,108.69,108.72,94000.0,108.82,108.86,108.69,108.72,94000.0
2010-01-20 11:50:00,108.72,108.91,108.69,108.9,166600.0,108.72,108.91,108.69,108.9,166600.0
2010-01-20 11:55:00,108.88,108.91,108.69,108.74,230400.0,108.88,108.91,108.69,108.74,230400.0
2010-01-20 12:00:00,108.73,108.73,108.56,108.62,165500.0,108.73,108.73,108.56,108.62,165500.0
2010-01-20 12:05:00,108.63,108.79,108.61,108.72,121900.0,108.63,108.79,108.61,108.72,121900.0
2010-01-20 12:10:00,108.74,108.85,108.74,108.84,87600.0,108.74,108.85,108.74,108.84,87600.0
2010-01-20 12:15:00,108.84,108.91,108.8,108.81,126400.0,108.84,108.91,108.8,108.81,126400.0
2010-01-20 12:20:00,108.82,108.89,108.76,108.76,73900.0,108.82,108.89,108.76,108.76,73900.0
2010-01-20 12:25:00,108.78,108.97,108.78,108.91,244500.0,108.78,108.97,108.78,108.91,244500.0
2010-01-20 12:30:00,108.91,108.98,108.9,108.95,133300.0,108.91,108.98,108.9,108.95,133300.0
2010-01-20 12:35:00,108.97,109.02,108.86,108.98,112100.0,108.97,109.02,108.86,108.98,112100.0
2010-01-20 12:40:00,108.99,109.04,108.89,108.93,153200.0,108.99,109.04,108.89,108.93,153200.0
2010-01-20 12:45:00,108.93,109.04,108.93,108.99,60500.0,108.93,109.04,108.93,108.99,60500.0
2010-01-20 12:50:00,108.99,109.04,108.93,108.94,97600.0,108.99,109.04,108.93,108.94,97600.0
2010-01-20 12:55:00,108.95,108.96,108.79,108.96,136800.0,108.95,108.96,108.79,108.96,136800.0
2010-01-20 13:00:00,108.95,108.97,108.83,108.92,72300.0,108.95,108.97,108.83,108.92,72300.0
2010-01-20 13:05:00,108.91,108.96,108.86,108.91,59300.0,108.91,108.96,108.86,108.91,59300.0
2010-01-20 13:10:00,108.91,108.91,108.85,108.88,32500.0,108.91,108.91,108.85,108.88,32500.0
2010-01-20 13:15:00,108.86,108.86,108.78,108.83,64800.0,108.86,108.86,108.78,108.83,64800.0
2010-01-20 13:20:00,108.84,108.93,108.83,108.89,94900.0,108.84,108.93,108.83,108.89,94900.0
2010-01-20 13:25:00,108.88,109.08,108.87,109.01,235200.0,108.88,109.08,108.87,109.01,235200.0
2010-01-20 13:30:00,109.0,109.1,108.99,109.09,108000.0,109.0,109.1,108.99,109.09,108000.0
2010-01-20 13:35:00,109.09,109.1,109.03,109.05,74500.0,109.09,109.1,109.03,109.05,74500.0
2010-01-20 13:40:00,109.03,109.07,109.0,109.0,66800.0,109.03,109.07,109.0,109.0,66800.0
2010-01-20 13:45:00,109.0,109.06,109.0,109.02,49600.0,109.0,109.06,109.0,109.02,49600.0
2010-01-20 13:50:00,109.03,109.05,108.99,109.0,72300.0,109.03,109.05,108.99,109.0,72300.0
2010-01-20 13:55:00,109.02,109.04,108.99,109.04,53900.0,109.02,109.04,108.99,109.04,53900.0
2010-01-20 14:00:00,109.04,109.15,109.03,109.12,105000.0,109.04,109.15,109.03,109.12,105000.0
2010-01-20 14:05:00,109.11,109.13,109.01,109.11,68800.0,109.11,109.13,109.01,109.11,68800.0
2010-01-20 14:10:00,109.1,109.16,109.1,109.13,82300.0,109.1,109.16,109.1,109.13,82300.0
2010-01-20 14:15:00,109.12,109.14,109.08,109.1,253600.0,109.12,109.14,109.08,109.1,253600.0
2010-01-20 14:20:00,109.1,109.1,109.01,109.03,133900.0,109.1,109.1,109.01,109.03,133900.0
2010-01-20 14:25:00,109.05,109.08,108.93,108.93,288200.0,109.05,109.08,108.93,108.93,288200.0
2010-01-20 14:30:00,108.93,108.98,108.9,108.98,80800.0,108.93,108.98,108.9,108.98,80800.0
2010-01-20 14:35:00,108.99,109.06,108.98,109.0,63600.0,108.99,109.06,108.98,109.0,63600.0
2010-01-20 14:40:00,109.0,109.05,108.96,109.03,102000.0,109.0,109.05,108.96,109.03,102000.0
2010-01-20 14:45:00,109.02,109.1,109.02,109.08,55100.0,109.02,109.1,109.02,109.08,55100.0
2010-01-20 14:50:00,109.06,109.09,109.03,109.05,29900.0,109.06,109.09,109.03,109.05,29900.0
2010-01-20 14:55:00,109.05,109.07,109.01,109.02,33600.0,109.05,109.07,109.01,109.02,33600.0
2010-01-20 15:00:00,109.03,109.07,109.01,109.06,97900.0,109.03,109.07,109.01,109.06,97900.0
2010-01-20 15:05:00,109.06,109.07,109.0,109.0,76400.0,109.06,109.07,109.0,109.0,76400.0
2010-01-20 15:10:00,109.0,109.01,108.95,108.98,59500.0,109.0,109.01,108.95,108.98,59500.0
2010-01-20 15:15:00,108.97,109.0,108.96,108.97,58800.0,108.97,109.0,108.96,108.97,58800.0
2010-01-20 15:20:00,108.96,109.01,108.93,109.0,84100.0,108.96,109.01,108.93,109.0,84100.0
2010-01-20 15:25:00,109.0,109.02,108.99,109.02,114400.0,109.0,109.02,108.99,109.02,114400.0
2010-01-20 15:30:00,109.02,109.03,108.89,108.91,110600.0,109.02,109.03,108.89,108.91,110600.0
2010-01-20 15:35:00,108.9,108.96,108.86,108.88,158000.0,108.9,108.96,108.86,108.88,158000.0
2010-01-20 15:40:00,108.89,108.95,108.87,108.94,160200.0,108.89,108.95,108.87,108.94,160200.0
2010-01-20 15:45:00,108.94,108.97,108.92,108.97,148500.0,108.94,108.97,108.92,108.97,148500.0
2010-01-20 15:50:00,108.97,108.98,108.93,108.95,230100.0,108.97,108.98,108.93,108.95,230100.0
2010-01-20 15:55:00,108.95,108.95,108.89,108.92,439100.0,108.95,108.95,108.89,108.92,439100.0
2010-01-21 09:30:00,108.49,108.66,108.48,108.61,244600.0,108.49,108.66,108.48,108.61,244600.0
2010-01-21 09:35:00,108.63,108.65,108.51,108.54,91600.0,108.63,108.65,108.51,108.54,91600.0
2010-01-21 09:40:00,108.55,108.78,108.54,108.64,263200.0,108.55,108.78,108.54,108.64,263200.0
2010-01-21 09:45:00,108.65,108.65,108.51,108.56,125600.0,108.65,108.65,108.51,108.56,125600.0
2010-01-21 09:50:00,108.56,108.68,108.53,108.66,116200.0,108.56,108.68,108.53,108.66,116200.0
2010-01-21 09:55:00,108.68,108.72,108.3,108.34,384500.0,108.68,108.72,108.3,108.34,384500.0
2010-01-21 10:00:00,108.34,108.48,108.27,108.48,321700.0,108.34,108.48,108.27,108.48,321700.0
2010-01-21 10:05:00,108.47,108.75,108.44,108.67,315100.0,108.47,108.75,108.44,108.67,315100.0
2010-01-21 10:10:00,108.68,108.69,108.53,108.55,178700.0,108.68,108.69,108.53,108.55,178700.0
2010-01-21 10:15:00,108.55,108.61,108.35,108.45,185900.0,108.55,108.61,108.35,108.45,185900.0
2010-01-21 10:20:00,108.43,108.43,108.02,108.06,409700.0,108.43,108.43,108.02,108.06,409700.0
2010-01-21 10:25:00,108.06,108.7,107.84,107.84,652200.0,108.06,108.7,107.84,107.84,652200.0
2010-01-21 10:30:00,107.84,107.97,107.44,107.64,881700.0,107.84,107.97,107.44,107.64,881700.0
2010-01-21 10:35:00,107.67,107.71,107.56,107.59,374000.0,107.67,107.71,107.56,107.59,374000.0
2010-01-21 10:40:00,107.59,107.67,107.45,107.47,445700.0,107.59,107.67,107.45,107.47,445700.0
2010-01-21 10:45:00,107.5,107.52,107.29,107.32,391000.0,107.5,107.52,107.29,107.32,391000.0
2010-01-21 10:50:00,107.32,107.39,107.09,107.1,534100.0,107.32,107.39,107.09,107.1,534100.0
2010-01-21 10:55:00,107.12,107.25,107.1,107.18,218500.0,107.12,107.25,107.1,107.18,218500.0
2010-01-21 11:00:00,107.19,107.27,107.07,107.11,422100.0,107.19,107.27,107.07,107.11,422100.0
2010-01-21 11:05:00,107.12,107.14,106.81,106.83,907900.0,107.12,107.14,106.81,106.83,907900.0
2010-01-21 11:10:00,106.82,106.98,106.72,106.94,512800.0,106.82,106.98,106.72,106.94,512800.0
2010-01-21 11:15:00,106.94,106.99,106.71,106.94,464300.0,106.94,106.99,106.71,106.94,464300.0
2010-01-21 11:20:00,106.95,106.97,106.85,106.86,236600.0,106.95,106.97,106.85,106.86,236600.0
2010-01-21 11:25:00,106.85,106.94,106.61,106.9,389100.0,106.85,106.94,106.61,106.9,389100.0
2010-01-21 11:30:00,106.89,106.95,106.74,106.94,360800.0,106.89,106.95,106.74,106.94,360800.0
2010-01-21 11:35:00,106.94,107.04,106.76,106.98,311500.0,106.94,107.04,106.76,106.98,311500.0
2010-01-21 11:40:00,106.98,107.18,106.72,106.73,334500.0,106.98,107.18,106.72,106.73,334500.0
2010-01-21 11:45:00,106.74,107.39,106.74,107.35,617500.0,106.74,107.39,106.74,107.35,617500.0
2010-01-21 11:50:00,107.35,107.63,107.28,107.39,1136300.0,107.35,107.63,107.28,107.39,1136300.0
2010-01-21 11:55:00,107.39,107.49,107.12,107.49,898400.0,107.39,107.49,107.12,107.49,898400.0
2010-01-21 12:00:00,107.5,107.93,107.39,107.85,1215700.0,107.5,107.93,107.39,107.85,1215700.0
2010-01-21 12:05:00,107.84,107.86,107.52,107.56,276700.0,107.84,107.86,107.52,107.56,276700.0
2010-01-21 12:10:00,107.56,108.15,107.56,108.1,626100.0,107.56,108.15,107.56,108.1,626100.0
2010-01-21 12:15:00,108.11,108.16,107.95,108.14,390400.0,108.11,108.16,107.95,108.14,390400.0
2010-01-21 12:20:00,108.13,108.18,107.98,107.99,517700.0,108.13,108.18,107.98,107.99,517700.0
2010-01-21 12:25:00,107.99,108.04,107.67,107.7,230900.0,107.99,108.04,107.67,107.7,230900.0
2010-01-21 12:30:00,107.69,107.77,107.56,107.61,386400.0,107.69,107.77,107.56,107.61,386400.0
2010-01-21 12:35:00,107.59,107.75,107.49,107.72,412300.0,107.59,107.75,107.49,107.72,412300.0
2010-01-21 12:40:00,107.73,107.75,107.63,107.67,150000.0,107.73,107.75,107.63,107.67,150000.0
2010-01-21 12:45:00,107.67,107.74,107.54,107.6,130000.0,107.67,107.74,107.54,107.6,130000.0
2010-01-21 12:50:00,107.6,107.75,107.54,107.65,177200.0,107.6,107.75,107.54,107.65,177200.0
2010-01-21 12:55:00,107.66,107.76,107.63,107.76,89700.0,107.66,107.76,107.63,107.76,89700.0
2010-01-21 13:00:00,107.77,107.95,107.71,107.78,343000.0,107.77,107.95,107.71,107.78,343000.0
2010-01-21 13:05:00,107.75,107.79,107.66,107.76,135400.0,107.75,107.79,107.66,107.76,135400.0
2010-01-21 13:10:00,107.77,107.96,107.77,107.87,181900.0,107.77,107.96,107.77,107.87,181900.0
2010-01-21 13:15:00,107.87,107.89,107.73,107.8,156900.0,107.87,107.89,107.73,107.8,156900.0
2010-01-21 13:20:00,107.8,108.01,107.77,107.98,147700.0,107.8,108.01,107.77,107.98,147700.0
2010-01-21 13:25:00,107.99,108.17,107.94,108.07,234500.0,107.99,108.17,107.94,108.07,234500.0
2010-01-21 13:30:00,108.07,108.25,108.03,108.24,276700.0,108.07,108.25,108.03,108.24,276700.0
2010-01-21 13:35:00,108.24,108.25,108.05,108.09,310900.0,108.24,108.25,108.05,108.09,310900.0
2010-01-21 13:40:00,108.09,108.19,107.91,108.01,373800.0,108.09,108.19,107.91,108.01,373800.0
2010-01-21 13:45:00,108.01,108.07,107.9,107.95,185400.0,108.01,108.07,107.9,107.95,185400.0
2010-01-21 13:50:00,107.95,108.01,107.91,107.95,67300.0,107.95,108.01,107.91,107.95,67300.0
2010-01-21 13:55:00,107.94,108.0,107.81,108.0,144400.0,107.94,108.0,107.81,108.0,144400.0
2010-01-21 14:00:00,108.0,108.01,107.81,107.81,71900.0,108.0,108.01,107.81,107.81,71900.0
2010-01-21 14:05:00,107.82,107.83,107.69,107.75,84900.0,107.82,107.83,107.69,107.75,84900.0
2010-01-21 14:10:00,107.75,107.78,107.61,107.63,186800.0,107.75,107.78,107.61,107.63,186800.0
2010-01-21 14:15:00,107.62,107.67,107.62,107.64,148500.0,107.62,107.67,107.62,107.64,148500.0
2010-01-21 14:20:00,107.64,107.74,107.52,107.73,162900.0,107.64,107.74,107.52,107.73,162900.0
2010-01-21 14:25:00,107.73,107.84,107.63,107.75,163900.0,107.73,107.84,107.63,107.75,163900.0
2010-01-21 14:30:00,107.75,107.86,107.72,107.86,120100.0,107.75,107.86,107.72,107.86,120100.0
2010-01-21 14:35:00,107.86,107.96,107.81,107.85,178300.0,107.86,107.96,107.81,107.85,178300.0
2010-01-21 14:40:00,107.85,107.85,107.6,107.66,157700.0,107.85,107.85,107.6,107.66,157700.0
2010-01-21 14:45:00,107.66,107.67,107.56,107.61,72600.0,107.66,107.67,107.56,107.61,72600.0
2010-01-21 14:50:00,107.61,107.71,107.59,107.63,137300.0,107.61,107.71,107.59,107.63,137300.0
2010-01-21 14:55:00,107.64,107.67,107.61,107.67,96000.0,107.64,107.67,107.61,107.67,96000.0
2010-01-21 15:00:00,107.68,107.69,107.46,107.46,106200.0,107.68,107.69,107.46,107.46,106200.0
2010-01-21 15:05:00,107.46,107.51,107.37,107.48,217700.0,107.46,107.51,107.37,107.48,217700.0
2010-01-21 15:10:00,107.48,107.49,107.33,107.36,101400.0,107.48,107.49,107.33,107.36,101400.0
2010-01-21 15:15:00,107.37,107.37,107.24,107.25,281100.0,107.37,107.37,107.24,107.25,281100.0
2010-01-21 15:20:00,107.25,107.3,107.24,107.29,215100.0,107.25,107.3,107.24,107.29,215100.0
2010-01-21 15:25:00,107.28,107.34,107.25,107.27,106800.0,107.28,107.34,107.25,107.27,106800.0
2010-01-21 15:30:00,107.27,107.34,107.23,107.31,289100.0,107.27,107.34,107.23,107.31,289100.0
2010-01-21 15:35:00,107.31,107.32,107.21,107.26,226500.0,107.31,107.32,107.21,107.26,226500.0
2010-01-21 15:40:00,107.25,107.33,107.25,107.28,102900.0,107.25,107.33,107.25,107.28,102900.0
2010-01-21 15:45:00,107.27,107.45,107.27,107.44,204200.0,107.27,107.45,107.27,107.44,204200.0
2010-01-21 15:50:00,107.43,107.49,107.34,107.34,401000.0,107.43,107.49,107.34,107.34,401000.0
2010-01-21 15:55:00,107.34,107.36,107.28,107.36,452100.0,107.34,107.36,107.28,107.36,452100.0
2010-01-22 09:30:00,106.96,106.97,106.71,106.81,782800.0,106.96,106.97,106.71,106.81,782800.0
2010-01-22 09:35:00,106.77,106.78,106.32,106.75,841200.0,106.77,106.78,106.32,106.75,841200.0
2010-01-22 09:40:00,106.74,106.81,106.45,106.47,249900.0,106.74,106.81,106.45,106.47,249900.0
2010-01-22 09:45:00,106.46,106.59,106.31,106.42,380400.0,106.46,106.59,106.31,106.42,380400.0
2010-01-22 09:50:00,106.43,106.57,106.31,106.39,534100.0,106.43,106.57,106.31,106.39,534100.0
2010-01-22 09:55:00,106.39,106.58,106.38,106.49,496300.0,106.39,106.58,106.38,106.49,496300.0
2010-01-22 10:00:00,106.49,106.53,106.27,106.34,417500.0,106.49,106.53,106.27,106.34,417500.0
2010-01-22 10:05:00,106.32,106.33,106.12,106.18,647500.0,106.32,106.33,106.12,106.18,647500.0
2010-01-22 10:10:00,106.18,106.4,106.01,106.31,603400.0,106.18,106.4,106.01,106.31,603400.0
2010-01-22 10:15:00,106.31,106.31,106.08,106.21,312100.0,106.31,106.31,106.08,106.21,312100.0
2010-01-22 10:20:00,106.22,106.47,106.22,106.44,243800.0,106.22,106.47,106.22,106.44,243800.0
2010-01-22 10:25:00,106.44,106.57,106.4,106.48,509100.0,106.44,106.57,106.4,106.48,509100.0
2010-01-22 10:30:00,106.49,106.55,106.18,106.32,828200.0,106.49,106.55,106.18,106.32,828200.0
2010-01-22 10:35:00,106.32,106.6,106.32,106.6,568900.0,106.32,106.6,106.32,106.6,568900.0
2010-01-22 10:40:00,106.59,106.88,106.59,106.82,685700.0,106.59,106.88,106.59,106.82,685700.0
2010-01-22 10:45:00,106.82,106.82,106.4,106.63,304300.0,106.82,106.82,106.4,106.63,304300.0
2010-01-22 10:50:00,106.64,106.79,106.57,106.75,168900.0,106.64,106.79,106.57,106.75,168900.0
2010-01-22 10:55:00,106.75,106.84,106.59,106.83,228000.0,106.75,106.84,106.59,106.83,228000.0
2010-01-22 11:00:00,106.82,107.22,106.82,107.09,612200.0,106.82,107.22,106.82,107.09,612200.0
2010-01-22 11:05:00,107.09,107.26,106.75,107.0,415300.0,107.09,107.26,106.75,107.0,415300.0
2010-01-22 11:10:00,107.0,107.07,106.86,106.99,273000.0,107.0,107.07,106.86,106.99,273000.0
2010-01-22 11:15:00,106.98,107.11,106.89,106.98,219000.0,106.98,107.11,106.89,106.98,219000.0
2010-01-22 11:20:00,106.98,107.24,106.97,107.13,279800.0,106.98,107.24,106.97,107.13,279800.0
2010-01-22 11:25:00,107.11,107.41,107.0,107.39,431200.0,107.11,107.41,107.0,107.39,431200.0
2010-01-22 11:30:00,107.4,107.55,107.32,107.51,524500.0,107.4,107.55,107.32,107.51,524500.0
2010-01-22 11:35:00,107.5,107.68,107.36,107.38,309500.0,107.5,107.68,107.36,107.38,309500.0
2010-01-22 11:40:00,107.38,107.58,107.36,107.53,161600.0,107.38,107.58,107.36,107.53,161600.0
2010-01-22 11:45:00,107.53,107.57,107.32,107.39,224700.0,107.53,107.57,107.32,107.39,224700.0
2010-01-22 11:50:00,107.39,107.39,107.19,107.2,153500.0,107.39,107.39,107.19,107.2,153500.0
2010-01-22 11:55:00,107.2,107.4,107.12,107.29,718400.0,107.2,107.4,107.12,107.29,718400.0
2010-01-22 12:00:00,107.31,107.38,107.13,107.16,180400.0,107.31,107.38,107.13,107.16,180400.0
2010-01-22 12:05:00,107.16,107.33,107.15,107.25,112200.0,107.16,107.33,107.15,107.25,112200.0
2010-01-22 12:10:00,107.25,107.34,107.2,107.3,118000.0,107.25,107.34,107.2,107.3,118000.0
2010-01-22 12:15:00,107.31,107.43,107.26,107.41,188700.0,107.31,107.43,107.26,107.41,188700.0
2010-01-22 12:20:00,107.41,107.44,107.25,107.41,280500.0,107.41,107.44,107.25,107.41,280500.0
2010-01-22 12:25:00,107.4,107.48,107.34,107.44,270300.0,107.4,107.48,107.34,107.44,270300.0
2010-01-22 12:30:00,107.45,107.47,107.28,107.39,158100.0,107.45,107.47,107.28,107.39,158100.0
2010-01-22 12:35:00,107.4,107.46,107.29,107.31,97400.0,107.4,107.46,107.29,107.31,97400.0
2010-01-22 12:40:00,107.3,107.37,107.24,107.31,171800.0,107.3,107.37,107.24,107.31,171800.0
2010-01-22 12:45:00,107.31,107.33,107.05,107.07,403300.0,107.31,107.33,107.05,107.07,403300.0
2010-01-22 12:50:00,107.06,107.25,107.03,107.2,214700.0,107.06,107.25,107.03,107.2,214700.0
2010-01-22 12:55:00,107.19,107.19,106.98,107.0,158100.0,107.19,107.19,106.98,107.0,158100.0
2010-01-22 13:00:00,106.98,107.09,106.93,106.97,382900.0,106.98,107.09,106.93,106.97,382900.0
2010-01-22 13:05:00,106.97,107.03,106.94,106.97,59900.0,106.97,107.03,106.94,106.97,59900.0
2010-01-22 13:10:00,106.96,107.0,106.94,106.97,115300.0,106.96,107.0,106.94,106.97,115300.0
2010-01-22 13:15:00,106.99,107.0,106.85,106.86,188400.0,106.99,107.0,106.85,106.86,188400.0
2010-01-22 13:20:00,106.87,106.95,106.84,106.95,268100.0,106.87,106.95,106.84,106.95,268100.0
2010-01-22 13:25:00,106.95,106.99,106.74,106.78,368900.0,106.95,106.99,106.74,106.78,368900.0
2010-01-22 13:30:00,106.78,106.89,106.76,106.79,190400.0,106.78,106.89,106.76,106.79,190400.0
2010-01-22 13:35:00,106.8,106.84,106.73,106.73,114700.0,106.8,106.84,106.73,106.73,114700.0
2010-01-22 13:40:00,106.73,106.94,106.63,106.72,243000.0,106.73,106.94,106.63,106.72,243000.0
2010-01-22 13:45:00,106.72,106.74,106.54,106.7,199800.0,106.72,106.74,106.54,106.7,199800.0
2010-01-22 13:50:00,106.7,106.89,106.7,106.8,221900.0,106.7,106.89,106.7,106.8,221900.0
2010-01-22 13:55:00,106.8,106.98,106.75,106.84,151800.0,106.8,106.98,106.75,106.84,151800.0
2010-01-22 14:00:00,106.88,107.04,106.81,106.85,156400.0,106.88,107.04,106.81,106.85,156400.0
2010-01-22 14:05:00,106.86,107.02,106.83,106.88,124600.0,106.86,107.02,106.83,106.88,124600.0
2010-01-22 14:10:00,106.89,106.97,106.74,106.92,129300.0,106.89,106.97,106.74,106.92,129300.0
2010-01-22 14:15:00,106.92,106.93,106.83,106.84,64300.0,106.92,106.93,106.83,106.84,64300.0
2010-01-22 14:20:00,106.86,106.92,106.8,106.89,165700.0,106.86,106.92,106.8,106.89,165700.0
2010-01-22 14:25:00,106.87,106.88,106.79,106.86,115100.0,106.87,106.88,106.79,106.86,115100.0
2010-01-22 14:30:00,106.87,106.89,106.77,106.89,310600.0,106.87,106.89,106.77,106.89,310600.0
2010-01-22 14:35:00,106.89,106.97,106.87,106.87,207500.0,106.89,106.97,106.87,106.87,207500.0
2010-01-22 14:40:00,106.88,106.88,106.75,106.87,336200.0,106.88,106.88,106.75,106.87,336200.0
2010-01-22 14:45:00,106.86,106.88,106.25,106.81,154600.0,106.86,106.88,106.25,106.81,154600.0
2010-01-22 14:50:00,106.81,106.85,106.8,106.85,95400.0,106.81,106.85,106.8,106.85,95400.0
2010-01-22 14:55:00,106.85,106.86,106.71,106.71,126300.0,106.85,106.86,106.71,106.71,126300.0
2010-01-22 15:00:00,106.71,106.85,106.4,106.83,198500.0,106.71,106.85,106.4,106.83,198500.0
2010-01-22 15:05:00,106.83,106.93,106.74,106.82,288100.0,106.83,106.93,106.74,106.82,288100.0
2010-01-22 15:10:00,106.82,106.82,106.71,106.75,137900.0,106.82,106.82,106.71,106.75,137900.0
2010-01-22 15:15:00,106.74,106.78,106.64,106.69,154300.0,106.74,106.78,106.64,106.69,154300.0
2010-01-22 15:20:00,106.7,106.9,106.65,106.84,119800.0,106.7,106.9,106.65,106.84,119800.0
2010-01-22 15:25:00,106.84,106.88,106.83,106.87,107800.0,106.84,106.88,106.83,106.87,107800.0
2010-01-22 15:30:00,106.88,106.96,106.84,106.93,176900.0,106.88,106.96,106.84,106.93,176900.0
2010-01-22 15:35:00,106.93,107.06,106.91,107.02,224000.0,106.93,107.06,106.91,107.02,224000.0
2010-01-22 15:40:00,107.02,107.12,106.95,107.01,294500.0,107.02,107.12,106.95,107.01,294500.0
2010-01-22 15:45:00,107.0,107.13,106.97,107.08,300700.0,107.0,107.13,106.97,107.08,300700.0
2010-01-22 15:50:00,107.09,107.14,107.08,107.13,287400.0,107.09,107.14,107.08,107.13,287400.0
2010-01-22 15:55:00,107.14,107.23,107.13,107.19,478600.0,107.14,107.23,107.13,107.19,478600.0
2010-01-25 09:30:00,107.44,107.46,107.26,107.33,380700.0,107.44,107.46,107.26,107.33,380700.0
2010-01-25 09:35:00,107.34,107.5,107.32,107.47,181700.0,107.34,107.5,107.32,107.47,181700.0
2010-01-25 09:40:00,107.46,107.58,107.39,107.55,220100.0,107.46,107.58,107.39,107.55,220100.0
2010-01-25 09:45:00,107.55,107.61,107.4,107.5,390200.0,107.55,107.61,107.4,107.5,390200.0
2010-01-25 09:50:00,107.52,107.65,107.5,107.6,375400.0,107.52,107.65,107.5,107.6,375400.0
2010-01-25 09:55:00,107.6,107.62,107.43,107.43,177300.0,107.6,107.62,107.43,107.43,177300.0
2010-01-25 10:00:00,107.42,107.44,107.26,107.29,275900.0,107.42,107.44,107.26,107.29,275900.0
2010-01-25 10:05:00,107.27,107.28,107.07,107.22,327500.0,107.27,107.28,107.07,107.22,327500.0
2010-01-25 10:10:00,107.22,107.27,107.12,107.17,315500.0,107.22,107.27,107.12,107.17,315500.0
2010-01-25 10:15:00,107.17,107.34,107.16,107.33,304700.0,107.17,107.34,107.16,107.33,304700.0
2010-01-25 10:20:00,107.33,107.5,107.3,107.47,380300.0,107.33,107.5,107.3,107.47,380300.0
2010-01-25 10:25:00,107.47,107.6,107.44,107.44,254500.0,107.47,107.6,107.44,107.44,254500.0
2010-01-25 10:30:00,107.43,107.59,107.15,107.56,219700.0,107.43,107.59,107.15,107.56,219700.0
2010-01-25 10:35:00,107.57,107.59,107.42,107.53,269100.0,107.57,107.59,107.42,107.53,269100.0
2010-01-25 10:40:00,107.54,107.57,107.31,107.33,97000.0,107.54,107.57,107.31,107.33,97000.0
2010-01-25 10:45:00,107.36,107.5,107.25,107.42,267400.0,107.36,107.5,107.25,107.42,267400.0
2010-01-25 10:50:00,107.41,107.52,107.34,107.51,83300.0,107.41,107.52,107.34,107.51,83300.0
2010-01-25 10:55:00,107.52,107.72,107.4,107.66,183200.0,107.52,107.72,107.4,107.66,183200.0
2010-01-25 11:00:00,107.65,107.65,107.49,107.53,204000.0,107.65,107.65,107.49,107.53,204000.0
2010-01-25 11:05:00,107.53,107.56,107.17,107.34,444400.0,107.53,107.56,107.17,107.34,444400.0
2010-01-25 11:10:00,107.35,107.41,107.26,107.34,339200.0,107.35,107.41,107.26,107.34,339200.0
2010-01-25 11:15:00,107.34,107.54,107.3,107.45,173300.0,107.34,107.54,107.3,107.45,173300.0
2010-01-25 11:20:00,107.45,107.68,107.45,107.53,170500.0,107.45,107.68,107.45,107.53,170500.0
2010-01-25 11:25:00,107.53,107.55,107.43,107.48,85500.0,107.53,107.55,107.43,107.48,85500.0
2010-01-25 11:30:00,107.46,107.55,107.34,107.49,100900.0,107.46,107.55,107.34,107.49,100900.0
2010-01-25 11:35:00,107.49,107.49,107.12,107.28,124300.0,107.49,107.49,107.12,107.28,124300.0
2010-01-25 11:40:00,107.27,107.38,107.15,107.19,114400.0,107.27,107.38,107.15,107.19,114400.0
2010-01-25 11:45:00,107.15,107.28,107.1,107.22,147600.0,107.15,107.28,107.1,107.22,147600.0
2010-01-25 11:50:00,107.25,107.51,107.25,107.42,159600.0,107.25,107.51,107.25,107.42,159600.0
2010-01-25 11:55:00,107.41,107.45,107.26,107.27,54700.0,107.41,107.45,107.26,107.27,54700.0
2010-01-25 12:00:00,107.3,107.43,107.28,107.35,38800.0,107.3,107.43,107.28,107.35,38800.0
2010-01-25 12:05:00,107.35,107.48,107.31,107.34,62600.0,107.35,107.48,107.31,107.34,62600.0
2010-01-25 12:10:00,107.33,107.47,107.3,107.37,162700.0,107.33,107.47,107.3,107.37,162700.0
2010-01-25 12:15:00,107.38,107.44,107.33,107.4,43900.0,107.38,107.44,107.33,107.4,43900.0
2010-01-25 12:20:00,107.4,107.45,107.38,107.4,127200.0,107.4,107.45,107.38,107.4,127200.0
2010-01-25 12:25:00,107.41,107.42,107.28,107.28,54700.0,107.41,107.42,107.28,107.28,54700.0
2010-01-25 12:30:00,107.28,107.3,107.21,107.25,59500.0,107.28,107.3,107.21,107.25,59500.0
2010-01-25 12:35:00,107.27,107.38,107.23,107.34,95100.0,107.27,107.38,107.23,107.34,95100.0
2010-01-25 12:40:00,107.31,107.35,107.27,107.3,31500.0,107.31,107.35,107.27,107.3,31500.0
2010-01-25 12:45:00,107.3,107.42,107.29,107.39,42500.0,107.3,107.42,107.29,107.39,42500.0
2010-01-25 12:50:00,107.4,107.45,107.33,107.42,34600.0,107.4,107.45,107.33,107.42,34600.0
2010-01-25 12:55:00,107.44,107.52,107.41,107.49,80500.0,107.44,107.52,107.41,107.49,80500.0
2010-01-25 13:00:00,107.48,107.52,107.45,107.5,116600.0,107.48,107.52,107.45,107.5,116600.0
2010-01-25 13:05:00,107.48,107.49,107.37,107.39,90300.0,107.48,107.49,107.37,107.39,90300.0
2010-01-25 13:10:00,107.38,107.4,107.32,107.36,39700.0,107.38,107.4,107.32,107.36,39700.0
2010-01-25 13:15:00,107.35,107.35,107.2,107.23,86300.0,107.35,107.35,107.2,107.23,86300.0
2010-01-25 13:20:00,107.24,107.28,107.17,107.27,32400.0,107.24,107.28,107.17,107.27,32400.0
2010-01-25 13:25:00,107.3,107.49,107.3,107.49,95700.0,107.3,107.49,107.3,107.49,95700.0
2010-01-25 13:30:00,107.48,107.48,107.35,107.37,110500.0,107.48,107.48,107.35,107.37,110500.0
2010-01-25 13:35:00,107.36,107.5,107.35,107.45,96100.0,107.36,107.5,107.35,107.45,96100.0
2010-01-25 13:40:00,107.45,107.48,107.37,107.47,103500.0,107.45,107.48,107.37,107.47,103500.0
2010-01-25 13:45:00,107.46,107.49,107.4,107.42,80400.0,107.46,107.49,107.4,107.42,80400.0
2010-01-25 13:50:00,107.44,107.44,107.37,107.43,131500.0,107.44,107.44,107.37,107.43,131500.0
2010-01-25 13:55:00,107.44,107.48,107.39,107.46,103900.0,107.44,107.48,107.39,107.46,103900.0
2010-01-25 14:00:00,107.46,107.52,107.43,107.47,56300.0,107.46,107.52,107.43,107.47,56300.0
2010-01-25 14:05:00,107.46,107.47,107.36,107.44,57000.0,107.46,107.47,107.36,107.44,57000.0
2010-01-25 14:10:00,107.45,107.5,107.43,107.47,62800.0,107.45,107.5,107.43,107.47,62800.0
2010-01-25 14:15:00,107.48,107.54,107.42,107.47,78900.0,107.48,107.54,107.42,107.47,78900.0
2010-01-25 14:20:00,107.49,107.53,107.48,107.5,50800.0,107.49,107.53,107.48,107.5,50800.0
2010-01-25 14:25:00,107.49,107.53,107.45,107.52,80600.0,107.49,107.53,107.45,107.52,80600.0
2010-01-25 14:30:00,107.53,107.54,107.5,107.51,31200.0,107.53,107.54,107.5,107.51,31200.0
2010-01-25 14:35:00,107.52,107.53,107.42,107.52,90900.0,107.52,107.53,107.42,107.52,90900.0
2010-01-25 14:40:00,107.51,107.55,107.49,107.53,38400.0,107.51,107.55,107.49,107.53,38400.0
2010-01-25 14:45:00,107.52,107.54,107.49,107.5,35600.0,107.52,107.54,107.49,107.5,35600.0
2010-01-25 14:50:00,107.5,107.53,107.49,107.52,47600.0,107.5,107.53,107.49,107.52,47600.0
2010-01-25 14:55:00,107.52,107.53,107.42,107.52,57700.0,107.52,107.53,107.42,107.52,57700.0
2010-01-25 15:00:00,107.52,107.59,107.47,107.57,374000.0,107.52,107.59,107.47,107.57,374000.0
2010-01-25 15:05:00,107.56,107.58,107.55,107.55,24500.0,107.56,107.58,107.55,107.55,24500.0
2010-01-25 15:10:00,107.55,107.56,107.48,107.5,45100.0,107.55,107.56,107.48,107.5,45100.0
2010-01-25 15:15:00,107.5,107.5,107.41,107.46,39400.0,107.5,107.5,107.41,107.46,39400.0
2010-01-25 15:20:00,107.46,107.55,107.39,107.4,242600.0,107.46,107.55,107.39,107.4,242600.0
2010-01-25 15:25:00,107.4,107.5,107.38,107.43,76300.0,107.4,107.5,107.38,107.43,76300.0
2010-01-25 15:30:00,107.43,107.48,107.42,107.43,83000.0,107.43,107.48,107.42,107.43,83000.0
2010-01-25 15:35:00,107.43,107.51,107.42,107.48,145900.0,107.43,107.51,107.42,107.48,145900.0
2010-01-25 15:40:00,107.49,107.49,107.39,107.4,93200.0,107.49,107.49,107.39,107.4,93200.0
2010-01-25 15:45:00,107.39,107.53,107.37,107.53,258800.0,107.39,107.53,107.37,107.53,258800.0
2010-01-25 15:50:00,107.53,107.57,107.5,107.56,206800.0,107.53,107.57,107.5,107.56,206800.0
2010-01-25 15:55:00,107.55,107.56,107.45,107.48,285900.0,107.55,107.56,107.45,107.48,285900.0
2010-01-26 09:30:00,106.87,106.99,106.75,106.97,497300.0,106.87,106.99,106.75,106.97,497300.0
2010-01-26 09:35:00,106.96,107.36,106.93,107.28,542700.0,106.96,107.36,106.93,107.28,542700.0
2010-01-26 09:40:00,107.29,107.4,107.07,107.31,335500.0,107.29,107.4,107.07,107.31,335500.0
2010-01-26 09:45:00,107.31,107.49,107.28,107.28,237100.0,107.31,107.49,107.28,107.28,237100.0
2010-01-26 09:50:00,107.29,107.3,107.08,107.11,164500.0,107.29,107.3,107.08,107.11,164500.0
2010-01-26 09:55:00,107.11,107.21,107.08,107.14,245200.0,107.11,107.21,107.08,107.14,245200.0
2010-01-26 10:00:00,107.14,107.23,107.07,107.16,247200.0,107.14,107.23,107.07,107.16,247200.0
2010-01-26 10:05:00,107.15,107.58,107.14,107.47,286000.0,107.15,107.58,107.14,107.47,286000.0
2010-01-26 10:10:00,107.48,107.62,107.42,107.58,115700.0,107.48,107.62,107.42,107.58,115700.0
2010-01-26 10:15:00,107.58,107.61,107.47,107.54,179300.0,107.58,107.61,107.47,107.54,179300.0
2010-01-26 10:20:00,107.55,107.58,107.44,107.47,118800.0,107.55,107.58,107.44,107.47,118800.0
2010-01-26 10:25:00,107.46,107.51,107.26,107.27,148900.0,107.46,107.51,107.26,107.27,148900.0
2010-01-26 10:30:00,107.26,107.36,107.21,107.29,72400.0,107.26,107.36,107.21,107.29,72400.0
2010-01-26 10:35:00,107.32,107.39,107.18,107.21,73300.0,107.32,107.39,107.18,107.21,73300.0
2010-01-26 10:40:00,107.2,107.4,107.19,107.4,94300.0,107.2,107.4,107.19,107.4,94300.0
2010-01-26 10:45:00,107.4,107.66,107.4,107.53,162500.0,107.4,107.66,107.4,107.53,162500.0
2010-01-26 10:50:00,107.55,107.68,107.5,107.52,179500.0,107.55,107.68,107.5,107.52,179500.0
2010-01-26 10:55:00,107.52,107.66,107.52,107.64,115200.0,107.52,107.66,107.52,107.64,115200.0
2010-01-26 11:00:00,107.65,107.66,107.44,107.51,67100.0,107.65,107.66,107.44,107.51,67100.0
2010-01-26 11:05:00,107.49,107.7,107.48,107.66,210800.0,107.49,107.7,107.48,107.66,210800.0
2010-01-26 11:10:00,107.66,107.77,107.62,107.67,160200.0,107.66,107.77,107.62,107.67,160200.0
2010-01-26 11:15:00,107.65,107.72,107.48,107.55,93800.0,107.65,107.72,107.48,107.55,93800.0
2010-01-26 11:20:00,107.53,107.66,107.53,107.59,92100.0,107.53,107.66,107.53,107.59,92100.0
2010-01-26 11:25:00,107.59,107.85,107.59,107.85,196400.0,107.59,107.85,107.59,107.85,196400.0
2010-01-26 11:30:00,107.86,107.9,107.72,107.72,163000.0,107.86,107.9,107.72,107.72,163000.0
2010-01-26 11:35:00,107.72,107.92,107.72,107.91,89500.0,107.72,107.92,107.72,107.91,89500.0
2010-01-26 11:40:00,107.9,107.99,107.72,107.77,119100.0,107.9,107.99,107.72,107.77,119100.0
2010-01-26 11:45:00,107.76,107.85,107.74,107.84,51200.0,107.76,107.85,107.74,107.84,51200.0
2010-01-26 11:50:00,107.84,107.93,107.8,107.87,98900.0,107.84,107.93,107.8,107.87,98900.0
2010-01-26 11:55:00,107.87,107.91,107.71,107.75,144200.0,107.87,107.91,107.71,107.75,144200.0
2010-01-26 12:00:00,107.75,107.86,107.74,107.81,106800.0,107.75,107.86,107.74,107.81,106800.0
2010-01-26 12:05:00,107.8,107.82,107.71,107.78,52300.0,107.8,107.82,107.71,107.78,52300.0
2010-01-26 12:10:00,107.77,107.82,107.74,107.78,111200.0,107.77,107.82,107.74,107.78,111200.0
2010-01-26 12:15:00,107.78,107.79,107.63,107.64,131800.0,107.78,107.79,107.63,107.64,131800.0
2010-01-26 12:20:00,107.63,107.75,107.63,107.69,42800.0,107.63,107.75,107.63,107.69,42800.0
2010-01-26 12:25:00,107.7,107.75,107.64,107.74,56900.0,107.7,107.75,107.64,107.74,56900.0
2010-01-26 12:30:00,107.76,107.83,107.65,107.67,190600.0,107.76,107.83,107.65,107.67,190600.0
2010-01-26 12:35:00,107.67,107.81,107.67,107.76,133700.0,107.67,107.81,107.67,107.76,133700.0
2010-01-26 12:40:00,107.75,107.89,107.75,107.83,66400.0,107.75,107.89,107.75,107.83,66400.0
2010-01-26 12:45:00,107.82,107.85,107.68,107.7,77100.0,107.82,107.85,107.68,107.7,77100.0
2010-01-26 12:50:00,107.68,107.71,107.61,107.64,80500.0,107.68,107.71,107.61,107.64,80500.0
2010-01-26 12:55:00,107.65,107.75,107.64,107.74,40300.0,107.65,107.75,107.64,107.74,40300.0
2010-01-26 13:00:00,107.74,107.76,107.61,107.62,59800.0,107.74,107.76,107.61,107.62,59800.0
2010-01-26 13:05:00,107.62,107.71,107.62,107.7,58300.0,107.62,107.71,107.62,107.7,58300.0
2010-01-26 13:10:00,107.7,107.75,107.67,107.67,64500.0,107.7,107.75,107.67,107.67,64500.0
2010-01-26 13:15:00,107.67,107.67,107.59,107.6,53100.0,107.67,107.67,107.59,107.6,53100.0
2010-01-26 13:20:00,107.6,107.74,107.58,107.68,59400.0,107.6,107.74,107.58,107.68,59400.0
2010-01-26 13:25:00,107.68,107.69,107.59,107.63,169000.0,107.68,107.69,107.59,107.63,169000.0
2010-01-26 13:30:00,107.62,107.72,107.62,107.68,54000.0,107.62,107.72,107.62,107.68,54000.0
2010-01-26 13:35:00,107.68,107.75,107.68,107.74,22500.0,107.68,107.75,107.68,107.74,22500.0
2010-01-26 13:40:00,107.73,107.8,107.73,107.75,150900.0,107.73,107.8,107.73,107.75,150900.0
2010-01-26 13:45:00,107.75,107.77,107.72,107.76,87900.0,107.75,107.77,107.72,107.76,87900.0
2010-01-26 13:50:00,107.76,107.77,107.72,107.75,38100.0,107.76,107.77,107.72,107.75,38100.0
2010-01-26 13:55:00,107.74,107.83,107.74,107.83,125300.0,107.74,107.83,107.74,107.83,125300.0
2010-01-26 14:00:00,107.83,107.86,107.76,107.77,175300.0,107.83,107.86,107.76,107.77,175300.0
2010-01-26 14:05:00,107.78,107.81,107.75,107.75,117600.0,107.78,107.81,107.75,107.75,117600.0
2010-01-26 14:10:00,107.75,107.8,107.73,107.76,133900.0,107.75,107.8,107.73,107.76,133900.0
2010-01-26 14:15:00,107.75,107.79,107.73,107.74,59200.0,107.75,107.79,107.73,107.74,59200.0
2010-01-26 14:20:00,107.75,107.78,107.72,107.76,189600.0,107.75,107.78,107.72,107.76,189600.0
2010-01-26 14:25:00,107.75,107.79,107.69,107.69,65900.0,107.75,107.79,107.69,107.69,65900.0
2010-01-26 14:30:00,107.69,107.69,107.61,107.66,231000.0,107.69,107.69,107.61,107.66,231000.0
2010-01-26 14:35:00,107.67,107.72,107.63,107.64,88200.0,107.67,107.72,107.63,107.64,88200.0
2010-01-26 14:40:00,107.65,107.69,107.63,107.69,29100.0,107.65,107.69,107.63,107.69,29100.0
2010-01-26 14:45:00,107.69,107.73,107.68,107.7,86900.0,107.69,107.73,107.68,107.7,86900.0
2010-01-26 14:50:00,107.71,107.79,107.71,107.77,80100.0,107.71,107.79,107.71,107.77,80100.0
2010-01-26 14:55:00,107.77,107.8,107.76,107.79,49900.0,107.77,107.8,107.76,107.79,49900.0
2010-01-26 15:00:00,107.78,107.79,107.73,107.79,32400.0,107.78,107.79,107.73,107.79,32400.0
2010-01-26 15:05:00,107.78,107.82,107.74,107.74,147200.0,107.78,107.82,107.74,107.74,147200.0
2010-01-26 15:10:00,107.74,107.8,107.67,107.71,106300.0,107.74,107.8,107.67,107.71,106300.0
2010-01-26 15:15:00,107.7,107.73,107.66,107.69,127700.0,107.7,107.73,107.66,107.69,127700.0
2010-01-26 15:20:00,107.68,107.7,107.61,107.62,268400.0,107.68,107.7,107.61,107.62,268400.0
2010-01-26 15:25:00,107.61,107.66,107.61,107.63,102200.0,107.61,107.66,107.61,107.63,102200.0
2010-01-26 15:30:00,107.63,107.66,107.58,107.59,210400.0,107.63,107.66,107.58,107.59,210400.0
2010-01-26 15:35:00,107.58,107.61,107.57,107.6,134200.0,107.58,107.61,107.57,107.6,134200.0
2010-01-26 15:40:00,107.61,107.62,107.48,107.49,183900.0,107.61,107.62,107.48,107.49,183900.0
2010-01-26 15:45:00,107.5,107.53,107.43,107.44,410800.0,107.5,107.53,107.43,107.44,410800.0
2010-01-26 15:50:00,107.44,107.58,107.42,107.56,282800.0,107.44,107.58,107.42,107.56,282800.0
2010-01-26 15:55:00,107.56,107.57,107.5,107.55,167400.0,107.56,107.57,107.5,107.55,167400.0
2010-01-27 09:30:00,107.52,107.55,107.35,107.55,285700.0,107.52,107.55,107.35,107.55,285700.0
2010-01-27 09:35:00,107.55,107.79,107.5,107.72,405800.0,107.55,107.79,107.5,107.72,405800.0
2010-01-27 09:40:00,107.7,107.73,107.55,107.64,171700.0,107.7,107.73,107.55,107.64,171700.0
2010-01-27 09:45:00,107.66,107.68,107.53,107.61,112100.0,107.66,107.68,107.53,107.61,112100.0
2010-01-27 09:50:00,107.6,107.63,107.46,107.54,147900.0,107.6,107.63,107.46,107.54,147900.0
2010-01-27 09:55:00,107.53,107.55,107.39,107.42,222900.0,107.53,107.55,107.39,107.42,222900.0
2010-01-27 10:00:00,107.42,107.47,107.3,107.33,363800.0,107.42,107.47,107.3,107.33,363800.0
2010-01-27 10:05:00,107.33,107.44,107.28,107.42,210600.0,107.33,107.44,107.28,107.42,210600.0
2010-01-27 10:10:00,107.42,107.43,107.23,107.26,278100.0,107.42,107.43,107.23,107.26,278100.0
2010-01-27 10:15:00,107.25,107.26,106.85,107.08,381500.0,107.25,107.26,106.85,107.08,381500.0
2010-01-27 10:20:00,107.08,107.12,106.97,107.03,153400.0,107.08,107.12,106.97,107.03,153400.0
2010-01-27 10:25:00,107.03,107.18,107.0,107.1,130100.0,107.03,107.18,107.0,107.1,130100.0
2010-01-27 10:30:00,107.11,107.25,107.04,107.15,341600.0,107.11,107.25,107.04,107.15,341600.0
2010-01-27 10:35:00,107.15,107.25,107.03,107.03,223800.0,107.15,107.25,107.03,107.03,223800.0
2010-01-27 10:40:00,107.05,107.09,106.91,107.05,324900.0,107.05,107.09,106.91,107.05,324900.0
2010-01-27 10:45:00,107.08,107.1,106.92,106.99,288700.0,107.08,107.1,106.92,106.99,288700.0
2010-01-27 10:50:00,106.99,107.17,106.96,107.16,312900.0,106.99,107.17,106.96,107.16,312900.0
2010-01-27 10:55:00,107.17,107.36,107.16,107.28,308000.0,107.17,107.36,107.16,107.28,308000.0
2010-01-27 11:00:00,107.28,107.29,107.15,107.23,117100.0,107.28,107.29,107.15,107.23,117100.0
2010-01-27 11:05:00,107.24,107.4,107.24,107.29,90100.0,107.24,107.4,107.24,107.29,90100.0
2010-01-27 11:10:00,107.29,107.3,107.08,107.11,65800.0,107.29,107.3,107.08,107.11,65800.0
2010-01-27 11:15:00,107.12,107.25,107.06,107.22,89400.0,107.12,107.25,107.06,107.22,89400.0
2010-01-27 11:20:00,107.22,107.37,107.17,107.32,119000.0,107.22,107.37,107.17,107.32,119000.0
2010-01-27 11:25:00,107.31,107.45,107.3,107.36,109500.0,107.31,107.45,107.3,107.36,109500.0
2010-01-27 11:30:00,107.36,107.38,107.24,107.33,161600.0,107.36,107.38,107.24,107.33,161600.0
2010-01-27 11:35:00,107.32,107.35,107.2,107.27,83700.0,107.32,107.35,107.2,107.27,83700.0
2010-01-27 11:40:00,107.25,107.39,107.18,107.33,71300.0,107.25,107.39,107.18,107.33,71300.0
2010-01-27 11:45:00,107.35,107.44,107.18,107.22,130600.0,107.35,107.44,107.18,107.22,130600.0
2010-01-27 11:50:00,107.23,107.3,107.2,107.27,60200.0,107.23,107.3,107.2,107.27,60200.0
2010-01-27 11:55:00,107.28,107.28,107.14,107.16,51400.0,107.28,107.28,107.14,107.16,51400.0
2010-01-27 12:00:00,107.16,107.22,107.11,107.16,58000.0,107.16,107.22,107.11,107.16,58000.0
2010-01-27 12:05:00,107.16,107.3,107.16,107.22,37000.0,107.16,107.3,107.16,107.22,37000.0
2010-01-27 12:10:00,107.24,107.28,107.19,107.24,28200.0,107.24,107.28,107.19,107.24,28200.0
2010-01-27 12:15:00,107.21,107.21,107.0,107.02,131900.0,107.21,107.21,107.0,107.02,131900.0
2010-01-27 12:20:00,107.02,107.14,107.02,107.09,102600.0,107.02,107.14,107.02,107.09,102600.0
2010-01-27 12:25:00,107.08,107.12,107.05,107.06,30700.0,107.08,107.12,107.05,107.06,30700.0
2010-01-27 12:30:00,107.08,107.12,106.99,106.99,60100.0,107.08,107.12,106.99,106.99,60100.0
2010-01-27 12:35:00,106.99,107.02,106.91,106.92,74700.0,106.99,107.02,106.91,106.92,74700.0
2010-01-27 12:40:00,106.94,107.0,106.81,106.84,199300.0,106.94,107.0,106.81,106.84,199300.0
2010-01-27 12:45:00,106.84,106.84,106.57,106.68,515800.0,106.84,106.84,106.57,106.68,515800.0
2010-01-27 12:50:00,106.68,106.68,106.54,106.64,153000.0,106.68,106.68,106.54,106.64,153000.0
2010-01-27 12:55:00,106.64,106.68,106.31,106.4,610300.0,106.64,106.68,106.31,106.4,610300.0
2010-01-27 13:00:00,106.42,106.48,106.27,106.31,305700.0,106.42,106.48,106.27,106.31,305700.0
2010-01-27 13:05:00,106.3,106.6,106.3,106.57,326200.0,106.3,106.6,106.3,106.57,326200.0
2010-01-27 13:10:00,106.57,106.63,106.53,106.57,322700.0,106.57,106.63,106.53,106.57,322700.0
2010-01-27 13:15:00,106.57,106.63,106.3,106.36,474200.0,106.57,106.63,106.3,106.36,474200.0
2010-01-27 13:20:00,106.35,108.8,106.29,106.32,416700.0,106.35,108.8,106.29,106.32,416700.0
2010-01-27 13:25:00,106.3,106.43,106.3,106.32,356000.0,106.3,106.43,106.3,106.32,356000.0
2010-01-27 13:30:00,106.32,106.57,106.32,106.51,187900.0,106.32,106.57,106.32,106.51,187900.0
2010-01-27 13:35:00,106.52,106.53,106.46,106.51,59100.0,106.52,106.53,106.46,106.51,59100.0
2010-01-27 13:40:00,106.51,106.51,106.4,106.47,88100.0,106.51,106.51,106.4,106.47,88100.0
2010-01-27 13:45:00,106.47,106.52,106.41,106.48,137900.0,106.47,106.52,106.41,106.48,137900.0
2010-01-27 13:50:00,106.48,106.48,106.32,106.35,197300.0,106.48,106.48,106.32,106.35,197300.0
2010-01-27 13:55:00,106.36,106.5,106.27,106.5,118000.0,106.36,106.5,106.27,106.5,118000.0
2010-01-27 14:00:00,106.46,106.51,106.44,106.48,51700.0,106.46,106.51,106.44,106.48,51700.0
2010-01-27 14:05:00,106.5,106.6,106.46,106.59,62200.0,106.5,106.6,106.46,106.59,62200.0
2010-01-27 14:10:00,106.59,106.93,106.53,106.76,202300.0,106.59,106.93,106.53,106.76,202300.0
2010-01-27 14:15:00,106.77,107.0,106.27,106.59,783800.0,106.77,107.0,106.27,106.59,783800.0
2010-01-27 14:20:00,106.62,106.8,106.23,106.39,553100.0,106.62,106.8,106.23,106.39,553100.0
2010-01-27 14:25:00,106.39,106.48,106.18,106.34,597300.0,106.39,106.48,106.18,106.34,597300.0
2010-01-27 14:30:00,106.34,106.55,106.34,106.45,263300.0,106.34,106.55,106.34,106.45,263300.0
2010-01-27 14:35:00,106.43,106.8,106.41,106.68,377100.0,106.43,106.8,106.41,106.68,377100.0
2010-01-27 14:40:00,106.7,107.1,106.7,106.84,423700.0,106.7,107.1,106.7,106.84,423700.0
2010-01-27 14:45:00,106.83,106.95,106.61,106.63,222000.0,106.83,106.95,106.61,106.63,222000.0
2010-01-27 14:50:00,106.63,106.66,106.52,106.63,149700.0,106.63,106.66,106.52,106.63,149700.0
2010-01-27 14:55:00,106.62,106.89,106.58,106.78,146300.0,106.62,106.89,106.58,106.78,146300.0
2010-01-27 15:00:00,106.79,106.84,106.64,106.72,61600.0,106.79,106.84,106.64,106.72,61600.0
2010-01-27 15:05:00,106.72,106.74,106.53,106.58,65400.0,106.72,106.74,106.53,106.58,65400.0
2010-01-27 15:10:00,106.54,106.54,106.25,106.39,305600.0,106.54,106.54,106.25,106.39,305600.0
2010-01-27 15:15:00,106.38,106.44,106.17,106.18,137500.0,106.38,106.44,106.17,106.18,137500.0
2010-01-27 15:20:00,106.17,106.5,106.16,106.41,155300.0,106.17,106.5,106.16,106.41,155300.0
2010-01-27 15:25:00,106.44,106.61,106.37,106.55,138800.0,106.44,106.61,106.37,106.55,138800.0
2010-01-27 15:30:00,106.54,106.81,106.52,106.7,427800.0,106.54,106.81,106.52,106.7,427800.0
2010-01-27 15:35:00,106.69,106.83,106.66,106.75,402700.0,106.69,106.83,106.66,106.75,402700.0
2010-01-27 15:40:00,106.75,106.8,106.64,106.64,270700.0,106.75,106.8,106.64,106.64,270700.0
2010-01-27 15:45:00,106.64,106.64,106.5,106.54,240600.0,106.64,106.64,106.5,106.54,240600.0
2010-01-27 15:50:00,106.54,106.63,106.54,106.55,205700.0,106.54,106.63,106.54,106.55,205700.0
2010-01-27 15:55:00,106.55,106.6,106.45,106.51,303100.0,106.55,106.6,106.45,106.51,303100.0
2010-01-28 09:30:00,107.18,107.23,107.02,107.03,276900.0,107.18,107.23,107.02,107.03,276900.0
2010-01-28 09:35:00,107.04,107.04,106.84,106.91,170000.0,107.04,107.04,106.84,106.91,170000.0
2010-01-28 09:40:00,106.92,107.0,106.88,106.91,243400.0,106.92,107.0,106.88,106.91,243400.0
2010-01-28 09:45:00,106.89,106.94,106.72,106.72,104400.0,106.89,106.94,106.72,106.72,104400.0
2010-01-28 09:50:00,106.73,106.74,106.62,106.72,183200.0,106.73,106.74,106.62,106.72,183200.0
2010-01-28 09:55:00,106.72,106.75,106.55,106.71,255700.0,106.72,106.75,106.55,106.71,255700.0
2010-01-28 10:00:00,106.73,106.73,106.54,106.56,130500.0,106.73,106.73,106.54,106.56,130500.0
2010-01-28 10:05:00,106.55,106.6,106.45,106.52,233700.0,106.55,106.6,106.45,106.52,233700.0
2010-01-28 10:10:00,106.5,106.55,106.4,106.5,216300.0,106.5,106.55,106.4,106.5,216300.0
2010-01-28 10:15:00,106.5,106.53,106.44,106.52,124500.0,106.5,106.53,106.44,106.52,124500.0
2010-01-28 10:20:00,106.51,106.85,106.47,106.51,120400.0,106.51,106.85,106.47,106.51,120400.0
2010-01-28 10:25:00,106.52,106.54,106.41,106.54,150600.0,106.52,106.54,106.41,106.54,150600.0
2010-01-28 10:30:00,106.53,106.75,106.53,106.74,294300.0,106.53,106.75,106.53,106.74,294300.0
2010-01-28 10:35:00,106.73,106.75,106.62,106.71,149900.0,106.73,106.75,106.62,106.71,149900.0
2010-01-28 10:40:00,106.7,106.79,106.59,106.65,211700.0,106.7,106.79,106.59,106.65,211700.0
2010-01-28 10:45:00,106.65,106.66,106.53,106.55,176600.0,106.65,106.66,106.53,106.55,176600.0
2010-01-28 10:50:00,106.53,106.64,106.51,106.54,115500.0,106.53,106.64,106.51,106.54,115500.0
2010-01-28 10:55:00,106.53,106.57,106.42,106.57,189400.0,106.53,106.57,106.42,106.57,189400.0
2010-01-28 11:00:00,106.55,106.62,106.29,106.3,276400.0,106.55,106.62,106.29,106.3,276400.0
2010-01-28 11:05:00,106.3,106.41,106.29,106.3,216100.0,106.3,106.41,106.29,106.3,216100.0
2010-01-28 11:10:00,106.29,106.54,106.27,106.44,224900.0,106.29,106.54,106.27,106.44,224900.0
2010-01-28 11:15:00,106.44,106.45,106.29,106.37,177800.0,106.44,106.45,106.29,106.37,177800.0
2010-01-28 11:20:00,106.38,106.41,106.27,106.39,130400.0,106.38,106.41,106.27,106.39,130400.0
2010-01-28 11:25:00,106.39,106.5,106.35,106.36,110300.0,106.39,106.5,106.35,106.36,110300.0
2010-01-28 11:30:00,106.35,106.46,106.12,106.14,290000.0,106.35,106.46,106.12,106.14,290000.0
2010-01-28 11:35:00,106.14,106.14,105.98,106.03,525900.0,106.14,106.14,105.98,106.03,525900.0
2010-01-28 11:40:00,106.02,106.23,105.97,106.2,394200.0,106.02,106.23,105.97,106.2,394200.0
2010-01-28 11:45:00,106.19,106.45,106.17,106.32,238000.0,106.19,106.45,106.17,106.32,238000.0
2010-01-28 11:50:00,106.32,106.43,106.3,106.41,140700.0,106.32,106.43,106.3,106.41,140700.0
2010-01-28 11:55:00,106.4,106.53,106.23,106.29,254300.0,106.4,106.53,106.23,106.29,254300.0
2010-01-28 12:00:00,106.29,106.35,106.19,106.29,115100.0,106.29,106.35,106.19,106.29,115100.0
2010-01-28 12:05:00,106.27,106.36,106.24,106.35,169800.0,106.27,106.36,106.24,106.35,169800.0
2010-01-28 12:10:00,106.35,106.5,106.32,106.38,141000.0,106.35,106.5,106.32,106.38,141000.0
2010-01-28 12:15:00,106.38,106.43,106.38,106.39,67700.0,106.38,106.43,106.38,106.39,67700.0
2010-01-28 12:20:00,106.39,106.41,106.27,106.31,137800.0,106.39,106.41,106.27,106.31,137800.0
2010-01-28 12:25:00,106.31,106.31,105.93,105.94,175100.0,106.31,106.31,105.93,105.94,175100.0
2010-01-28 12:30:00,105.94,106.85,105.48,105.52,719900.0,105.94,106.85,105.48,105.52,719900.0
2010-01-28 12:35:00,105.53,105.61,105.25,105.59,818200.0,105.53,105.61,105.25,105.59,818200.0
2010-01-28 12:40:00,105.59,105.61,105.37,105.38,243000.0,105.59,105.61,105.37,105.38,243000.0
2010-01-28 12:45:00,105.38,105.54,105.18,105.42,526200.0,105.38,105.54,105.18,105.42,526200.0
2010-01-28 12:50:00,105.42,105.69,105.4,105.65,212900.0,105.42,105.69,105.4,105.65,212900.0
2010-01-28 12:55:00,105.64,105.77,105.63,105.73,376100.0,105.64,105.77,105.63,105.73,376100.0
2010-01-28 13:00:00,105.74,105.95,105.5,105.93,360400.0,105.74,105.95,105.5,105.93,360400.0
2010-01-28 13:05:00,105.91,106.06,105.81,105.98,241000.0,105.91,106.06,105.81,105.98,241000.0
2010-01-28 13:10:00,105.97,106.0,105.72,105.86,232600.0,105.97,106.0,105.72,105.86,232600.0
2010-01-28 13:15:00,105.86,105.87,105.72,105.8,124400.0,105.86,105.87,105.72,105.8,124400.0
2010-01-28 13:20:00,105.81,106.05,105.81,106.01,198700.0,105.81,106.05,105.81,106.01,198700.0
2010-01-28 13:25:00,106.01,106.3,106.0,106.23,276800.0,106.01,106.3,106.0,106.23,276800.0
2010-01-28 13:30:00,106.23,106.37,106.13,106.16,278000.0,106.23,106.37,106.13,106.16,278000.0
2010-01-28 13:35:00,106.15,106.17,105.98,106.03,159500.0,106.15,106.17,105.98,106.03,159500.0
2010-01-28 13:40:00,106.05,106.29,106.05,106.27,142100.0,106.05,106.29,106.05,106.27,142100.0
2010-01-28 13:45:00,106.27,106.32,106.16,106.24,77300.0,106.27,106.32,106.16,106.24,77300.0
2010-01-28 13:50:00,106.24,106.71,106.24,106.47,405800.0,106.24,106.71,106.24,106.47,405800.0
2010-01-28 13:55:00,106.47,106.53,106.41,106.44,93500.0,106.47,106.53,106.41,106.44,93500.0
2010-01-28 14:00:00,106.47,106.57,106.42,106.57,103800.0,106.47,106.57,106.42,106.57,103800.0
2010-01-28 14:05:00,106.58,106.61,106.52,106.55,125700.0,106.58,106.61,106.52,106.55,125700.0
2010-01-28 14:10:00,106.56,106.59,106.38,106.44,132300.0,106.56,106.59,106.38,106.44,132300.0
2010-01-28 14:15:00,106.45,106.48,106.3,106.32,81500.0,106.45,106.48,106.3,106.32,81500.0
2010-01-28 14:20:00,106.31,106.47,106.31,106.46,95400.0,106.31,106.47,106.31,106.46,95400.0
2010-01-28 14:25:00,106.47,106.58,106.39,106.54,62300.0,106.47,106.58,106.39,106.54,62300.0
2010-01-28 14:30:00,106.53,106.55,106.44,106.55,51000.0,106.53,106.55,106.44,106.55,51000.0
2010-01-28 14:35:00,106.55,106.56,106.48,106.51,75400.0,106.55,106.56,106.48,106.51,75400.0
2010-01-28 14:40:00,106.5,106.53,106.47,106.5,77300.0,106.5,106.53,106.47,106.5,77300.0
2010-01-28 14:45:00,106.5,106.58,106.46,106.58,72400.0,106.5,106.58,106.46,106.58,72400.0
2010-01-28 14:50:00,106.58,106.62,106.55,106.58,57700.0,106.58,106.62,106.55,106.58,57700.0
2010-01-28 14:55:00,106.59,106.62,106.57,106.59,72900.0,106.59,106.62,106.57,106.59,72900.0
2010-01-28 15:00:00,106.58,106.62,106.57,106.6,74100.0,106.58,106.62,106.57,106.6,74100.0
2010-01-28 15:05:00,106.6,106.71,106.59,106.6,239700.0,106.6,106.71,106.59,106.6,239700.0
2010-01-28 15:10:00,106.6,106.7,106.58,106.64,186500.0,106.6,106.7,106.58,106.64,186500.0
2010-01-28 15:15:00,106.63,106.67,106.6,106.65,129900.0,106.63,106.67,106.6,106.65,129900.0
2010-01-28 15:20:00,106.66,106.68,106.63,106.67,90800.0,106.66,106.68,106.63,106.67,90800.0
2010-01-28 15:25:00,106.67,106.69,106.57,106.59,126000.0,106.67,106.69,106.57,106.59,126000.0
2010-01-28 15:30:00,106.59,106.6,106.54,106.56,91300.0,106.59,106.6,106.54,106.56,91300.0
2010-01-28 15:35:00,106.56,106.56,106.49,106.54,121700.0,106.56,106.56,106.49,106.54,121700.0
2010-01-28 15:40:00,106.55,106.6,106.5,106.53,135200.0,106.55,106.6,106.5,106.53,135200.0
2010-01-28 15:45:00,106.52,106.57,106.45,106.5,235800.0,106.52,106.57,106.45,106.5,235800.0
2010-01-28 15:50:00,106.5,106.52,106.38,106.39,159700.0,106.5,106.52,106.38,106.39,159700.0
2010-01-28 15:55:00,106.38,106.49,106.36,106.47,317100.0,106.38,106.49,106.36,106.47,317100.0
2010-01-29 09:30:00,105.88,105.92,105.62,105.66,477200.0,105.88,105.92,105.62,105.66,477200.0
2010-01-29 09:35:00,105.68,105.78,105.53,105.66,402600.0,105.68,105.78,105.53,105.66,402600.0
2010-01-29 09:40:00,105.64,105.92,105.6,105.83,514600.0,105.64,105.92,105.6,105.83,514600.0
2010-01-29 09:45:00,105.82,105.92,105.72,105.86,370200.0,105.82,105.92,105.72,105.86,370200.0
2010-01-29 09:50:00,105.86,105.92,105.64,105.69,351200.0,105.86,105.92,105.64,105.69,351200.0
2010-01-29 09:55:00,105.69,105.77,105.51,105.68,410000.0,105.69,105.77,105.51,105.68,410000.0
2010-01-29 10:00:00,105.67,105.82,105.59,105.7,220700.0,105.67,105.82,105.59,105.7,220700.0
2010-01-29 10:05:00,105.73,105.74,105.51,105.54,341600.0,105.73,105.74,105.51,105.54,341600.0
2010-01-29 10:10:00,105.54,105.7,105.5,105.55,268500.0,105.54,105.7,105.5,105.55,268500.0
2010-01-29 10:15:00,105.55,105.74,105.53,105.73,171700.0,105.55,105.74,105.53,105.73,171700.0
2010-01-29 10:20:00,105.72,105.98,105.61,105.97,295400.0,105.72,105.98,105.61,105.97,295400.0
2010-01-29 10:25:00,105.91,106.21,105.9,106.17,534300.0,105.91,106.21,105.9,106.17,534300.0
2010-01-29 10:30:00,106.19,106.3,105.5,106.14,262700.0,106.19,106.3,105.5,106.14,262700.0
2010-01-29 10:35:00,106.13,106.16,105.9,105.95,221100.0,106.13,106.16,105.9,105.95,221100.0
2010-01-29 10:40:00,105.94,106.01,105.7,105.7,187400.0,105.94,106.01,105.7,105.7,187400.0
2010-01-29 10:45:00,105.69,105.74,105.6,105.7,239300.0,105.69,105.74,105.6,105.7,239300.0
2010-01-29 10:50:00,105.7,105.74,105.5,105.65,173200.0,105.7,105.74,105.5,105.65,173200.0
2010-01-29 10:55:00,105.65,105.65,105.41,105.44,632800.0,105.65,105.65,105.41,105.44,632800.0
2010-01-29 11:00:00,105.43,105.78,105.39,105.7,269600.0,105.43,105.78,105.39,105.7,269600.0
2010-01-29 11:05:00,105.71,105.75,105.46,105.59,291500.0,105.71,105.75,105.46,105.59,291500.0
2010-01-29 11:10:00,105.58,105.71,105.46,105.57,209300.0,105.58,105.71,105.46,105.57,209300.0
2010-01-29 11:15:00,105.55,105.67,105.4,105.56,221500.0,105.55,105.67,105.4,105.56,221500.0
2010-01-29 11:20:00,105.57,105.65,105.45,105.63,272200.0,105.57,105.65,105.45,105.63,272200.0
2010-01-29 11:25:00,105.63,105.74,105.48,105.58,258900.0,105.63,105.74,105.48,105.58,258900.0
2010-01-29 11:30:00,105.58,105.58,105.3,105.31,493700.0,105.58,105.58,105.3,105.31,493700.0
2010-01-29 11:35:00,105.32,105.56,105.28,105.4,412700.0,105.32,105.56,105.28,105.4,412700.0
2010-01-29 11:40:00,105.4,105.57,105.33,105.53,141000.0,105.4,105.57,105.33,105.53,141000.0
2010-01-29 11:45:00,105.53,105.55,105.35,105.42,160500.0,105.53,105.55,105.35,105.42,160500.0
2010-01-29 11:50:00,105.42,105.63,105.39,105.62,132400.0,105.42,105.63,105.39,105.62,132400.0
2010-01-29 11:55:00,105.62,105.75,105.35,105.36,203600.0,105.62,105.75,105.35,105.36,203600.0
2010-01-29 12:00:00,105.37,105.46,105.32,105.36,235900.0,105.37,105.46,105.32,105.36,235900.0
2010-01-29 12:05:00,105.34,105.47,105.27,105.4,179500.0,105.34,105.47,105.27,105.4,179500.0
2010-01-29 12:10:00,105.39,105.58,105.33,105.52,237000.0,105.39,105.58,105.33,105.52,237000.0
2010-01-29 12:15:00,105.51,105.56,105.4,105.54,64500.0,105.51,105.56,105.4,105.54,64500.0
2010-01-29 12:20:00,105.54,105.61,105.51,105.61,125500.0,105.54,105.61,105.51,105.61,125500.0
2010-01-29 12:25:00,105.59,105.63,105.52,105.58,162000.0,105.59,105.63,105.52,105.58,162000.0
2010-01-29 12:30:00,105.58,105.89,105.52,105.82,298600.0,105.58,105.89,105.52,105.82,298600.0
2010-01-29 12:35:00,105.81,105.89,105.73,105.8,157100.0,105.81,105.89,105.73,105.8,157100.0
2010-01-29 12:40:00,105.8,105.83,105.67,105.75,67000.0,105.8,105.83,105.67,105.75,67000.0
2010-01-29 12:45:00,105.75,105.79,105.62,105.72,78200.0,105.75,105.79,105.62,105.72,78200.0
2010-01-29 12:50:00,105.72,105.97,105.71,105.94,75400.0,105.72,105.97,105.71,105.94,75400.0
2010-01-29 12:55:00,105.94,106.02,105.84,106.02,86300.0,105.94,106.02,105.84,106.02,86300.0
2010-01-29 13:00:00,106.02,106.03,105.89,106.01,73700.0,106.02,106.03,105.89,106.01,73700.0
2010-01-29 13:05:00,106.02,106.17,105.99,106.01,187100.0,106.02,106.17,105.99,106.01,187100.0
2010-01-29 13:10:00,106.01,106.07,105.97,105.99,136300.0,106.01,106.07,105.97,105.99,136300.0
2010-01-29 13:15:00,105.99,106.07,105.94,106.02,114300.0,105.99,106.07,105.94,106.02,114300.0
2010-01-29 13:20:00,106.02,106.13,105.86,106.11,133500.0,106.02,106.13,105.86,106.11,133500.0
2010-01-29 13:25:00,106.1,106.19,106.04,106.06,169300.0,106.1,106.19,106.04,106.06,169300.0
2010-01-29 13:30:00,106.06,106.06,105.83,105.96,170800.0,106.06,106.06,105.83,105.96,170800.0
2010-01-29 13:35:00,105.96,106.0,105.9,105.95,164900.0,105.96,106.0,105.9,105.95,164900.0
2010-01-29 13:40:00,105.95,105.95,105.82,105.91,83600.0,105.95,105.95,105.82,105.91,83600.0
2010-01-29 13:45:00,105.92,105.94,105.85,105.87,70800.0,105.92,105.94,105.85,105.87,70800.0
2010-01-29 13:50:00,105.87,105.92,105.8,105.81,284000.0,105.87,105.92,105.8,105.81,284000.0
2010-01-29 13:55:00,105.8,105.96,105.8,105.96,223300.0,105.8,105.96,105.8,105.96,223300.0
2010-01-29 14:00:00,105.96,106.04,105.95,105.99,118900.0,105.96,106.04,105.95,105.99,118900.0
2010-01-29 14:05:00,105.99,106.03,105.9,105.95,261100.0,105.99,106.03,105.9,105.95,261100.0
2010-01-29 14:10:00,105.95,106.07,105.95,106.02,131400.0,105.95,106.07,105.95,106.02,131400.0
2010-01-29 14:15:00,106.01,106.03,105.88,105.9,102800.0,106.01,106.03,105.88,105.9,102800.0
2010-01-29 14:20:00,105.92,105.94,105.86,105.88,60200.0,105.92,105.94,105.86,105.88,60200.0
2010-01-29 14:25:00,105.87,105.95,105.85,105.92,267600.0,105.87,105.95,105.85,105.92,267600.0
2010-01-29 14:30:00,105.93,105.96,105.73,105.73,133900.0,105.93,105.96,105.73,105.73,133900.0
2010-01-29 14:35:00,105.72,105.79,105.68,105.76,150200.0,105.72,105.79,105.68,105.76,150200.0
2010-01-29 14:40:00,105.77,105.81,105.7,105.76,79900.0,105.77,105.81,105.7,105.76,79900.0
2010-01-29 14:45:00,105.75,105.78,105.64,105.65,63300.0,105.75,105.78,105.64,105.65,63300.0
2010-01-29 14:50:00,105.65,105.67,105.54,105.58,123900.0,105.65,105.67,105.54,105.58,123900.0
2010-01-29 14:55:00,105.58,105.9,105.55,105.66,110000.0,105.58,105.9,105.55,105.66,110000.0
2010-01-29 15:00:00,105.67,105.72,105.62,105.71,108400.0,105.67,105.72,105.62,105.71,108400.0
2010-01-29 15:05:00,105.71,105.86,105.69,105.77,268400.0,105.71,105.86,105.69,105.77,268400.0
2010-01-29 15:10:00,105.77,105.77,105.59,105.6,132400.0,105.77,105.77,105.59,105.6,132400.0
2010-01-29 15:15:00,105.59,105.78,105.58,105.74,173300.0,105.59,105.78,105.58,105.74,173300.0
2010-01-29 15:20:00,105.74,105.8,105.71,105.78,116300.0,105.74,105.8,105.71,105.78,116300.0
2010-01-29 15:25:00,105.77,105.85,105.74,105.82,197900.0,105.77,105.85,105.74,105.82,197900.0
2010-01-29 15:30:00,105.82,105.88,105.76,105.86,227400.0,105.82,105.88,105.76,105.86,227400.0
2010-01-29 15:35:00,105.86,105.94,105.81,105.88,289700.0,105.86,105.94,105.81,105.88,289700.0
2010-01-29 15:40:00,105.88,106.05,105.87,106.04,346800.0,105.88,106.05,105.87,106.04,346800.0
2010-01-29 15:45:00,106.03,106.05,105.95,105.99,307600.0,106.03,106.05,105.95,105.99,307600.0
2010-01-29 15:50:00,105.99,106.11,105.97,106.09,339000.0,105.99,106.11,105.97,106.09,339000.0
2010-01-29 15:55:00,106.09,106.09,105.97,105.98,423200.0,106.09,106.09,105.97,105.98,423200.0
2010-02-01 09:30:00,106.64,106.71,106.59,106.61,436600.0,106.64,106.71,106.59,106.61,436600.0
2010-02-01 09:35:00,106.6,106.63,106.39,106.42,265200.0,106.6,106.63,106.39,106.42,265200.0
2010-02-01 09:40:00,106.43,106.57,106.39,106.56,155100.0,106.43,106.57,106.39,106.56,155100.0
2010-02-01 09:45:00,106.55,106.74,106.48,106.72,273600.0,106.55,106.74,106.48,106.72,273600.0
2010-02-01 09:50:00,106.71,106.75,106.51,106.58,221300.0,106.71,106.75,106.51,106.58,221300.0
2010-02-01 09:55:00,106.59,106.67,106.55,106.56,131400.0,106.59,106.67,106.55,106.56,131400.0
2010-02-01 10:00:00,106.57,106.68,106.4,106.46,393700.0,106.57,106.68,106.4,106.46,393700.0
2010-02-01 10:05:00,106.47,106.7,106.37,106.65,204300.0,106.47,106.7,106.37,106.65,204300.0
2010-02-01 10:10:00,106.66,107.11,106.6,107.07,336800.0,106.66,107.11,106.6,107.07,336800.0
2010-02-01 10:15:00,107.06,107.47,107.06,107.46,400500.0,107.06,107.47,107.06,107.46,400500.0
2010-02-01 10:20:00,107.46,107.59,107.34,107.36,282600.0,107.46,107.59,107.34,107.36,282600.0
2010-02-01 10:25:00,107.38,107.48,107.26,107.29,231100.0,107.38,107.48,107.26,107.29,231100.0
2010-02-01 10:30:00,107.29,107.33,106.4,107.26,201500.0,107.29,107.33,106.4,107.26,201500.0
2010-02-01 10:35:00,107.26,107.37,107.25,107.32,167700.0,107.26,107.37,107.25,107.32,167700.0
2010-02-01 10:40:00,107.33,107.5,107.32,107.39,231100.0,107.33,107.5,107.32,107.39,231100.0
2010-02-01 10:45:00,107.4,107.41,107.31,107.36,104700.0,107.4,107.41,107.31,107.36,104700.0
2010-02-01 10:50:00,107.34,107.42,107.21,107.23,181500.0,107.34,107.42,107.21,107.23,181500.0
2010-02-01 10:55:00,107.24,107.25,107.13,107.15,158000.0,107.24,107.25,107.13,107.15,158000.0
2010-02-01 11:00:00,107.15,107.26,107.09,107.21,246200.0,107.15,107.26,107.09,107.21,246200.0
2010-02-01 11:05:00,107.2,107.43,107.17,107.27,164700.0,107.2,107.43,107.17,107.27,164700.0
2010-02-01 11:10:00,107.29,107.33,107.21,107.25,153500.0,107.29,107.33,107.21,107.25,153500.0
2010-02-01 11:15:00,107.25,107.43,107.2,107.34,215000.0,107.25,107.43,107.2,107.34,215000.0
2010-02-01 11:20:00,107.36,107.57,107.33,107.51,171600.0,107.36,107.57,107.33,107.51,171600.0
2010-02-01 11:25:00,107.52,107.65,107.49,107.5,246700.0,107.52,107.65,107.49,107.5,246700.0
2010-02-01 11:30:00,107.49,107.6,107.45,107.58,89000.0,107.49,107.6,107.45,107.58,89000.0
2010-02-01 11:35:00,107.6,107.6,107.42,107.45,100500.0,107.6,107.6,107.42,107.45,100500.0
2010-02-01 11:40:00,107.46,107.47,107.38,107.45,58100.0,107.46,107.47,107.38,107.45,58100.0
2010-02-01 11:45:00,107.46,107.54,107.33,107.33,80500.0,107.46,107.54,107.33,107.33,80500.0
2010-02-01 11:50:00,107.33,107.4,107.33,107.38,32100.0,107.33,107.4,107.33,107.38,32100.0
2010-02-01 11:55:00,107.38,107.43,107.29,107.3,60700.0,107.38,107.43,107.29,107.3,60700.0
2010-02-01 12:00:00,107.3,107.39,107.28,107.33,162700.0,107.3,107.39,107.28,107.33,162700.0
2010-02-01 12:05:00,107.33,107.45,107.33,107.39,82800.0,107.33,107.45,107.33,107.39,82800.0
2010-02-01 12:10:00,107.4,107.45,107.25,107.37,108300.0,107.4,107.45,107.25,107.37,108300.0
2010-02-01 12:15:00,107.39,107.44,107.35,107.4,105800.0,107.39,107.44,107.35,107.4,105800.0
2010-02-01 12:20:00,107.38,107.41,107.34,107.4,43800.0,107.38,107.41,107.34,107.4,43800.0
2010-02-01 12:25:00,107.4,107.45,107.37,107.45,112700.0,107.4,107.45,107.37,107.45,112700.0
2010-02-01 12:30:00,107.44,107.53,107.4,107.51,60800.0,107.44,107.53,107.4,107.51,60800.0
2010-02-01 12:35:00,107.53,107.54,107.48,107.49,41100.0,107.53,107.54,107.48,107.49,41100.0
2010-02-01 12:40:00,107.49,107.65,107.48,107.63,78400.0,107.49,107.65,107.48,107.63,78400.0
2010-02-01 12:45:00,107.63,107.68,107.52,107.65,94400.0,107.63,107.68,107.52,107.65,94400.0
2010-02-01 12:50:00,107.68,107.89,107.66,107.85,432700.0,107.68,107.89,107.66,107.85,432700.0
2010-02-01 12:55:00,107.84,107.86,107.75,107.78,83500.0,107.84,107.86,107.75,107.78,83500.0
2010-02-01 13:00:00,107.79,107.84,107.7,107.82,91500.0,107.79,107.84,107.7,107.82,91500.0
2010-02-01 13:05:00,107.81,108.48,107.81,108.24,573200.0,107.81,108.48,107.81,108.24,573200.0
2010-02-01 13:10:00,108.25,108.29,107.95,108.12,205200.0,108.25,108.29,107.95,108.12,205200.0
2010-02-01 13:15:00,108.12,108.24,107.95,108.16,386000.0,108.12,108.24,107.95,108.16,386000.0
2010-02-01 13:20:00,108.16,108.26,108.12,108.26,136900.0,108.16,108.26,108.12,108.26,136900.0
2010-02-01 13:25:00,108.27,108.29,106.4,108.19,109700.0,108.27,108.29,106.4,108.19,109700.0
2010-02-01 13:30:00,108.19,108.24,108.15,108.19,83700.0,108.19,108.24,108.15,108.19,83700.0
2010-02-01 13:35:00,108.2,108.24,108.17,108.17,80700.0,108.2,108.24,108.17,108.17,80700.0
2010-02-01 13:40:00,108.18,108.22,108.09,108.09,308300.0,108.18,108.22,108.09,108.09,308300.0
2010-02-01 13:45:00,108.1,108.17,108.05,108.17,115500.0,108.1,108.17,108.05,108.17,115500.0
2010-02-01 13:50:00,108.17,108.21,108.11,108.18,112100.0,108.17,108.21,108.11,108.18,112100.0
2010-02-01 13:55:00,108.17,108.2,108.12,108.15,88200.0,108.17,108.2,108.12,108.15,88200.0
2010-02-01 14:00:00,108.16,108.26,108.13,108.14,86800.0,108.16,108.26,108.13,108.14,86800.0
2010-02-01 14:05:00,108.14,108.24,108.12,108.14,81600.0,108.14,108.24,108.12,108.14,81600.0
2010-02-01 14:10:00,108.14,108.15,108.03,108.08,123900.0,108.14,108.15,108.03,108.08,123900.0
2010-02-01 14:15:00,108.07,108.17,108.03,108.13,187800.0,108.07,108.17,108.03,108.13,187800.0
2010-02-01 14:20:00,108.12,108.15,108.07,108.11,79400.0,108.12,108.15,108.07,108.11,79400.0
2010-02-01 14:25:00,108.11,108.27,108.09,108.25,99300.0,108.11,108.27,108.09,108.25,99300.0
2010-02-01 14:30:00,108.27,108.36,108.24,108.25,246900.0,108.27,108.36,108.24,108.25,246900.0
2010-02-01 14:35:00,108.27,108.36,108.26,108.33,48600.0,108.27,108.36,108.26,108.33,48600.0
2010-02-01 14:40:00,108.34,108.46,108.34,108.41,111900.0,108.34,108.46,108.34,108.41,111900.0
2010-02-01 14:45:00,108.41,108.43,108.32,108.35,52400.0,108.41,108.43,108.32,108.35,52400.0
2010-02-01 14:50:00,108.36,108.39,108.19,108.36,190700.0,108.36,108.39,108.19,108.36,190700.0
2010-02-01 14:55:00,108.36,108.38,108.33,108.34,43300.0,108.36,108.38,108.33,108.34,43300.0
2010-02-01 15:00:00,108.34,108.38,108.3,108.33,101800.0,108.34,108.38,108.3,108.33,101800.0
2010-02-01 15:05:00,108.32,108.43,108.25,108.27,198000.0,108.32,108.43,108.25,108.27,198000.0
2010-02-01 15:10:00,108.27,108.36,108.27,108.3,87500.0,108.27,108.36,108.27,108.3,87500.0
2010-02-01 15:15:00,108.31,108.41,108.28,108.41,74100.0,108.31,108.41,108.28,108.41,74100.0
2010-02-01 15:20:00,108.41,108.42,108.38,108.4,145300.0,108.41,108.42,108.38,108.4,145300.0
2010-02-01 15:25:00,108.41,108.45,108.41,108.44,279400.0,108.41,108.45,108.41,108.44,279400.0
2010-02-01 15:30:00,108.45,108.46,108.41,108.42,96300.0,108.45,108.46,108.41,108.42,96300.0
2010-02-01 15:35:00,108.43,108.43,108.35,108.4,132600.0,108.43,108.43,108.35,108.4,132600.0
2010-02-01 15:40:00,108.4,108.43,108.37,108.4,205600.0,108.4,108.43,108.37,108.4,205600.0
2010-02-01 15:45:00,108.4,108.43,108.3,108.37,369700.0,108.4,108.43,108.3,108.37,369700.0
2010-02-01 15:50:00,108.36,108.4,108.33,108.38,285000.0,108.36,108.4,108.33,108.38,285000.0
2010-02-01 15:55:00,108.39,108.43,108.35,108.38,453500.0,108.39,108.43,108.35,108.38,453500.0
2010-02-02 09:30:00,109.16,109.17,108.9,108.92,515100.0,109.16,109.17,108.9,108.92,515100.0
2010-02-02 09:35:00,108.91,109.05,108.84,108.95,271100.0,108.91,109.05,108.84,108.95,271100.0
2010-02-02 09:40:00,108.94,108.97,108.66,108.82,261900.0,108.94,108.97,108.66,108.82,261900.0
2010-02-02 09:45:00,108.81,108.97,108.75,108.9,192100.0,108.81,108.97,108.75,108.9,192100.0
2010-02-02 09:50:00,108.85,108.99,108.81,108.82,147300.0,108.85,108.99,108.81,108.82,147300.0
2010-02-02 09:55:00,108.82,108.91,108.8,108.82,118500.0,108.82,108.91,108.8,108.82,118500.0
2010-02-02 10:00:00,108.82,108.91,108.78,108.8,191900.0,108.82,108.91,108.78,108.8,191900.0
2010-02-02 10:05:00,108.81,108.86,108.67,108.73,312000.0,108.81,108.86,108.67,108.73,312000.0
2010-02-02 10:10:00,108.69,108.8,108.61,108.8,271200.0,108.69,108.8,108.61,108.8,271200.0
2010-02-02 10:15:00,108.79,108.93,108.79,108.91,134300.0,108.79,108.93,108.79,108.91,134300.0
2010-02-02 10:20:00,108.92,109.04,108.9,108.99,205300.0,108.92,109.04,108.9,108.99,205300.0
2010-02-02 10:25:00,109.01,109.16,109.01,109.08,220600.0,109.01,109.16,109.01,109.08,220600.0
2010-02-02 10:30:00,109.07,109.21,109.02,109.16,223600.0,109.07,109.21,109.02,109.16,223600.0
2010-02-02 10:35:00,109.16,109.16,109.04,109.1,176500.0,109.16,109.16,109.04,109.1,176500.0
2010-02-02 10:40:00,109.1,109.14,108.96,109.05,109000.0,109.1,109.14,108.96,109.05,109000.0
2010-02-02 10:45:00,109.04,109.11,108.99,109.01,139000.0,109.04,109.11,108.99,109.01,139000.0
2010-02-02 10:50:00,109.01,109.08,109.0,109.05,172600.0,109.01,109.08,109.0,109.05,172600.0
2010-02-02 10:55:00,109.05,109.1,108.99,109.03,141000.0,109.05,109.1,108.99,109.03,141000.0
2010-02-02 11:00:00,109.03,109.05,108.93,108.93,211900.0,109.03,109.05,108.93,108.93,211900.0
2010-02-02 11:05:00,108.93,108.94,108.84,108.92,243900.0,108.93,108.94,108.84,108.92,243900.0
2010-02-02 11:10:00,108.91,108.96,108.85,108.94,69100.0,108.91,108.96,108.85,108.94,69100.0
2010-02-02 11:15:00,108.95,109.11,108.9,109.1,194600.0,108.95,109.11,108.9,109.1,194600.0
2010-02-02 11:20:00,109.1,109.2,109.08,109.15,85900.0,109.1,109.2,109.08,109.15,85900.0
2010-02-02 11:25:00,109.16,109.24,109.12,109.19,68200.0,109.16,109.24,109.12,109.19,68200.0
2010-02-02 11:30:00,109.19,109.6,109.19,109.37,530100.0,109.19,109.6,109.19,109.37,530100.0
2010-02-02 11:35:00,109.37,109.49,109.35,109.38,231000.0,109.37,109.49,109.35,109.38,231000.0
2010-02-02 11:40:00,109.38,109.57,109.37,109.44,215300.0,109.38,109.57,109.37,109.44,215300.0
2010-02-02 11:45:00,109.44,109.46,109.32,109.32,103000.0,109.44,109.46,109.32,109.32,103000.0
2010-02-02 11:50:00,109.33,109.38,109.26,109.27,134100.0,109.33,109.38,109.26,109.27,134100.0
2010-02-02 11:55:00,109.26,109.3,109.19,109.24,156700.0,109.26,109.3,109.19,109.24,156700.0
2010-02-02 12:00:00,109.22,109.33,109.21,109.32,115800.0,109.22,109.33,109.21,109.32,115800.0
2010-02-02 12:05:00,109.32,109.35,109.15,109.16,114800.0,109.32,109.35,109.15,109.16,114800.0
2010-02-02 12:10:00,109.17,109.28,109.17,109.19,111800.0,109.17,109.28,109.17,109.19,111800.0
2010-02-02 12:15:00,109.22,109.49,108.99,109.43,328000.0,109.22,109.49,108.99,109.43,328000.0
2010-02-02 12:20:00,109.44,109.5,109.33,109.35,117200.0,109.44,109.5,109.33,109.35,117200.0
2010-02-02 12:25:00,109.35,109.53,109.32,109.52,114400.0,109.35,109.53,109.32,109.52,114400.0
2010-02-02 12:30:00,109.51,109.54,109.42,109.48,92800.0,109.51,109.54,109.42,109.48,92800.0
2010-02-02 12:35:00,109.49,109.53,109.35,109.4,89900.0,109.49,109.53,109.35,109.4,89900.0
2010-02-02 12:40:00,109.41,109.46,109.4,109.42,43700.0,109.41,109.46,109.4,109.42,43700.0
2010-02-02 12:45:00,109.42,109.42,109.32,109.35,75600.0,109.42,109.42,109.32,109.35,75600.0
2010-02-02 12:50:00,109.37,109.45,109.34,109.4,61700.0,109.37,109.45,109.34,109.4,61700.0
2010-02-02 12:55:00,109.4,109.46,109.38,109.4,42700.0,109.4,109.46,109.38,109.4,42700.0
2010-02-02 13:00:00,109.43,109.47,109.32,109.34,240100.0,109.43,109.47,109.32,109.34,240100.0
2010-02-02 13:05:00,109.35,109.35,109.22,109.23,200300.0,109.35,109.35,109.22,109.23,200300.0
2010-02-02 13:10:00,109.22,109.26,109.14,109.26,101400.0,109.22,109.26,109.14,109.26,101400.0
2010-02-02 13:15:00,109.25,109.38,109.24,109.25,238700.0,109.25,109.38,109.24,109.25,238700.0
2010-02-02 13:20:00,109.38,109.5,109.31,109.49,143600.0,109.38,109.5,109.31,109.49,143600.0
2010-02-02 13:25:00,109.48,109.51,109.25,109.44,335400.0,109.48,109.51,109.25,109.44,335400.0
2010-02-02 13:30:00,109.44,109.53,109.44,109.5,165700.0,109.44,109.53,109.44,109.5,165700.0
2010-02-02 13:35:00,109.48,109.53,109.46,109.49,58500.0,109.48,109.53,109.46,109.49,58500.0
2010-02-02 13:40:00,109.49,109.53,109.45,109.48,73900.0,109.49,109.53,109.45,109.48,73900.0
2010-02-02 13:45:00,109.5,109.51,109.45,109.46,44100.0,109.5,109.51,109.45,109.46,44100.0
2010-02-02 13:50:00,109.46,109.48,109.37,109.39,62500.0,109.46,109.48,109.37,109.39,62500.0
2010-02-02 13:55:00,109.39,109.46,109.39,109.42,62600.0,109.39,109.46,109.39,109.42,62600.0
2010-02-02 14:00:00,109.44,109.55,109.43,109.51,231400.0,109.44,109.55,109.43,109.51,231400.0
2010-02-02 14:05:00,109.51,109.51,109.42,109.44,118900.0,109.51,109.51,109.42,109.44,118900.0
2010-02-02 14:10:00,109.44,109.47,109.37,109.4,206000.0,109.44,109.47,109.37,109.4,206000.0
2010-02-02 14:15:00,109.4,109.41,109.23,109.25,286700.0,109.4,109.41,109.23,109.25,286700.0
2010-02-02 14:20:00,109.27,109.32,109.24,109.29,77600.0,109.27,109.32,109.24,109.29,77600.0
2010-02-02 14:25:00,109.29,109.34,109.26,109.32,39900.0,109.29,109.34,109.26,109.32,39900.0
2010-02-02 14:30:00,109.33,109.33,109.24,109.27,37800.0,109.33,109.33,109.24,109.27,37800.0
2010-02-02 14:35:00,109.27,109.29,109.19,109.24,72400.0,109.27,109.29,109.19,109.24,72400.0
2010-02-02 14:40:00,109.25,109.25,109.19,109.21,45300.0,109.25,109.25,109.19,109.21,45300.0
2010-02-02 14:45:00,109.21,109.26,109.15,109.19,66700.0,109.21,109.26,109.15,109.19,66700.0
2010-02-02 14:50:00,109.18,109.21,109.16,109.19,59400.0,109.18,109.21,109.16,109.19,59400.0
2010-02-02 14:55:00,109.19,109.23,109.18,109.23,61400.0,109.19,109.23,109.18,109.23,61400.0
2010-02-02 15:00:00,109.24,109.28,109.2,109.25,101300.0,109.24,109.28,109.2,109.25,101300.0
2010-02-02 15:05:00,109.25,109.27,109.24,109.27,28000.0,109.25,109.27,109.24,109.27,28000.0
2010-02-02 15:10:00,109.27,109.35,109.25,109.32,55700.0,109.27,109.35,109.25,109.32,55700.0
2010-02-02 15:15:00,109.32,109.35,109.32,109.34,46100.0,109.32,109.35,109.32,109.34,46100.0
2010-02-02 15:20:00,109.35,109.36,109.28,109.28,65600.0,109.35,109.36,109.28,109.28,65600.0
2010-02-02 15:25:00,109.29,109.31,109.24,109.26,57900.0,109.29,109.31,109.24,109.26,57900.0
2010-02-02 15:30:00,109.27,109.28,109.22,109.22,45900.0,109.27,109.28,109.22,109.22,45900.0
2010-02-02 15:35:00,109.21,109.22,109.15,109.19,115300.0,109.21,109.22,109.15,109.19,115300.0
2010-02-02 15:40:00,109.2,109.21,109.11,109.13,173800.0,109.2,109.21,109.11,109.13,173800.0
2010-02-02 15:45:00,109.14,109.16,109.12,109.14,261100.0,109.14,109.16,109.12,109.14,261100.0
2010-02-02 15:50:00,109.13,109.19,109.13,109.16,98700.0,109.13,109.19,109.13,109.16,98700.0
2010-02-02 15:55:00,109.16,109.17,109.11,109.17,266900.0,109.16,109.17,109.11,109.17,266900.0
2010-02-03 09:30:00,109.1,109.2,108.94,109.09,329000.0,109.1,109.2,108.94,109.09,329000.0
2010-02-03 09:35:00,109.1,109.3,109.09,109.2,221800.0,109.1,109.3,109.09,109.2,221800.0
2010-02-03 09:40:00,109.18,109.26,109.17,109.25,124700.0,109.18,109.26,109.17,109.25,124700.0
2010-02-03 09:45:00,109.27,109.34,109.22,109.24,88200.0,109.27,109.34,109.22,109.24,88200.0
2010-02-03 09:50:00,109.24,109.46,109.0,109.43,151200.0,109.24,109.46,109.0,109.43,151200.0
2010-02-03 09:55:00,109.42,109.54,109.38,109.41,180000.0,109.42,109.54,109.38,109.41,180000.0
2010-02-03 10:00:00,109.41,109.41,109.25,109.32,140000.0,109.41,109.41,109.25,109.32,140000.0
2010-02-03 10:05:00,109.32,109.44,109.29,109.41,83600.0,109.32,109.44,109.29,109.41,83600.0
2010-02-03 10:10:00,109.39,109.44,109.24,109.32,152400.0,109.39,109.44,109.24,109.32,152400.0
2010-02-03 10:15:00,109.29,109.34,109.09,109.13,198400.0,109.29,109.34,109.09,109.13,198400.0
2010-02-03 10:20:00,109.12,109.4,108.94,108.94,182000.0,109.12,109.4,108.94,108.94,182000.0
2010-02-03 10:25:00,108.94,108.95,108.79,108.89,336000.0,108.94,108.95,108.79,108.89,336000.0
2010-02-03 10:30:00,108.88,109.07,108.83,108.9,324500.0,108.88,109.07,108.83,108.9,324500.0
2010-02-03 10:35:00,108.9,108.94,108.73,108.9,216300.0,108.9,108.94,108.73,108.9,216300.0
2010-02-03 10:40:00,108.92,109.06,108.86,109.0,137400.0,108.92,109.06,108.86,109.0,137400.0
2010-02-03 10:45:00,109.02,109.11,108.84,109.07,204500.0,109.02,109.11,108.84,109.07,204500.0
2010-02-03 10:50:00,109.07,109.29,109.02,109.21,364500.0,109.07,109.29,109.02,109.21,364500.0
2010-02-03 10:55:00,109.2,109.38,108.97,109.19,265300.0,109.2,109.38,108.97,109.19,265300.0
2010-02-03 11:00:00,109.22,109.33,109.15,109.19,230000.0,109.22,109.33,109.15,109.19,230000.0
2010-02-03 11:05:00,109.17,109.26,109.08,109.18,240100.0,109.17,109.26,109.08,109.18,240100.0
2010-02-03 11:10:00,109.17,109.29,109.13,109.21,228200.0,109.17,109.29,109.13,109.21,228200.0
2010-02-03 11:15:00,109.22,109.34,109.18,109.32,149900.0,109.22,109.34,109.18,109.32,149900.0
2010-02-03 11:20:00,109.32,109.33,109.23,109.24,101600.0,109.32,109.33,109.23,109.24,101600.0
2010-02-03 11:25:00,109.22,109.22,109.0,109.03,516600.0,109.22,109.22,109.0,109.03,516600.0
2010-02-03 11:30:00,109.03,109.06,108.97,109.02,152800.0,109.03,109.06,108.97,109.02,152800.0
2010-02-03 11:35:00,109.0,109.05,108.89,108.92,175400.0,109.0,109.05,108.89,108.92,175400.0
2010-02-03 11:40:00,108.93,108.97,108.75,108.97,338900.0,108.93,108.97,108.75,108.97,338900.0
2010-02-03 11:45:00,108.94,109.05,108.82,108.82,228500.0,108.94,109.05,108.82,108.82,228500.0
2010-02-03 11:50:00,108.87,109.04,108.76,108.89,152000.0,108.87,109.04,108.76,108.89,152000.0
2010-02-03 11:55:00,108.89,109.0,108.71,108.73,245100.0,108.89,109.0,108.71,108.73,245100.0
2010-02-03 12:00:00,108.72,108.84,108.61,108.81,274000.0,108.72,108.84,108.61,108.81,274000.0
2010-02-03 12:05:00,108.83,108.94,108.8,108.85,211800.0,108.83,108.94,108.8,108.85,211800.0
2010-02-03 12:10:00,108.84,108.94,108.81,108.94,92500.0,108.84,108.94,108.81,108.94,92500.0
2010-02-03 12:15:00,108.9,108.98,108.8,108.9,103900.0,108.9,108.98,108.8,108.9,103900.0
2010-02-03 12:20:00,108.89,108.89,108.8,108.82,74000.0,108.89,108.89,108.8,108.82,74000.0
2010-02-03 12:25:00,108.82,108.83,108.54,108.71,252100.0,108.82,108.83,108.54,108.71,252100.0
2010-02-03 12:30:00,108.72,108.73,108.63,108.69,90400.0,108.72,108.73,108.63,108.69,90400.0
2010-02-03 12:35:00,108.69,108.86,108.69,108.8,125400.0,108.69,108.86,108.69,108.8,125400.0
2010-02-03 12:40:00,108.79,108.8,108.63,108.66,101700.0,108.79,108.8,108.63,108.66,101700.0
2010-02-03 12:45:00,108.66,108.66,108.43,108.49,326900.0,108.66,108.66,108.43,108.49,326900.0
2010-02-03 12:50:00,108.5,108.68,108.46,108.67,190900.0,108.5,108.68,108.46,108.67,190900.0
2010-02-03 12:55:00,108.66,108.71,108.62,108.66,209200.0,108.66,108.71,108.62,108.66,209200.0
2010-02-03 13:00:00,108.65,108.72,108.61,108.72,59100.0,108.65,108.72,108.61,108.72,59100.0
2010-02-03 13:05:00,108.72,108.93,108.71,108.9,125200.0,108.72,108.93,108.71,108.9,125200.0
2010-02-03 13:10:00,108.9,108.9,108.81,108.81,42400.0,108.9,108.9,108.81,108.81,42400.0
2010-02-03 13:15:00,108.8,108.86,108.8,108.86,66600.0,108.8,108.86,108.8,108.86,66600.0
2010-02-03 13:20:00,108.85,108.86,108.75,108.77,59900.0,108.85,108.86,108.75,108.77,59900.0
2010-02-03 13:25:00,108.77,108.91,108.73,108.88,163300.0,108.77,108.91,108.73,108.88,163300.0
2010-02-03 13:30:00,108.89,108.9,108.84,108.89,105600.0,108.89,108.9,108.84,108.89,105600.0
2010-02-03 13:35:00,108.89,108.95,108.79,108.79,150700.0,108.89,108.95,108.79,108.79,150700.0
2010-02-03 13:40:00,108.83,108.88,108.77,108.77,53000.0,108.83,108.88,108.77,108.77,53000.0
2010-02-03 13:45:00,108.79,108.86,108.75,108.77,165600.0,108.79,108.86,108.75,108.77,165600.0
2010-02-03 13:50:00,108.76,108.76,108.68,108.69,62500.0,108.76,108.76,108.68,108.69,62500.0
2010-02-03 13:55:00,108.69,108.86,108.69,108.84,41300.0,108.69,108.86,108.69,108.84,41300.0
2010-02-03 14:00:00,108.83,108.84,108.78,108.82,81300.0,108.83,108.84,108.78,108.82,81300.0
2010-02-03 14:05:00,108.82,108.84,108.74,108.76,45300.0,108.82,108.84,108.74,108.76,45300.0
2010-02-03 14:10:00,108.78,108.82,108.78,108.8,18400.0,108.78,108.82,108.78,108.8,18400.0
2010-02-03 14:15:00,108.8,108.86,108.74,108.77,52900.0,108.8,108.86,108.74,108.77,52900.0
2010-02-03 14:20:00,108.78,108.83,108.64,108.65,64400.0,108.78,108.83,108.64,108.65,64400.0
2010-02-03 14:25:00,108.64,108.7,108.53,108.66,187700.0,108.64,108.7,108.53,108.66,187700.0
2010-02-03 14:30:00,108.67,108.78,108.64,108.71,106200.0,108.67,108.78,108.64,108.71,106200.0
2010-02-03 14:35:00,108.7,108.71,108.54,108.56,59500.0,108.7,108.71,108.54,108.56,59500.0
2010-02-03 14:40:00,108.56,108.59,108.52,108.57,59500.0,108.56,108.59,108.52,108.57,59500.0
2010-02-03 14:45:00,108.57,108.6,108.54,108.57,22700.0,108.57,108.6,108.54,108.57,22700.0
2010-02-03 14:50:00,108.57,108.7,108.56,108.69,82300.0,108.57,108.7,108.56,108.69,82300.0
2010-02-03 14:55:00,108.69,108.69,108.58,108.58,98900.0,108.69,108.69,108.58,108.58,98900.0
2010-02-03 15:00:00,108.59,108.74,108.59,108.74,74800.0,108.59,108.74,108.59,108.74,74800.0
2010-02-03 15:05:00,108.75,108.75,108.68,108.7,89700.0,108.75,108.75,108.68,108.7,89700.0
2010-02-03 15:10:00,108.69,108.74,108.69,108.71,64400.0,108.69,108.74,108.69,108.71,64400.0
2010-02-03 15:15:00,108.7,108.7,108.62,108.65,32300.0,108.7,108.7,108.62,108.65,32300.0
2010-02-03 15:20:00,108.65,108.69,108.63,108.65,55600.0,108.65,108.69,108.63,108.65,55600.0
2010-02-03 15:25:00,108.65,108.73,108.63,108.69,67200.0,108.65,108.73,108.63,108.69,67200.0
2010-02-03 15:30:00,108.69,108.74,108.67,108.74,75300.0,108.69,108.74,108.67,108.74,75300.0
2010-02-03 15:35:00,108.72,108.76,108.69,108.76,64000.0,108.72,108.76,108.69,108.76,64000.0
2010-02-03 15:40:00,108.76,108.86,108.76,108.81,189500.0,108.76,108.86,108.76,108.81,189500.0
2010-02-03 15:45:00,108.81,108.83,108.74,108.77,130200.0,108.81,108.83,108.74,108.77,130200.0
2010-02-03 15:50:00,108.77,108.78,108.7,108.73,130700.0,108.77,108.78,108.7,108.73,130700.0
2010-02-03 15:55:00,108.74,108.76,108.65,108.68,169800.0,108.74,108.76,108.65,108.68,169800.0
2010-02-04 09:30:00,106.77,106.8,106.42,106.53,1010400.0,106.77,106.8,106.42,106.53,1010400.0
2010-02-04 09:35:00,106.53,106.7,106.48,106.66,420200.0,106.53,106.7,106.48,106.66,420200.0
2010-02-04 09:40:00,106.64,106.68,106.25,106.29,358200.0,106.64,106.68,106.25,106.29,358200.0
2010-02-04 09:45:00,106.28,106.33,105.86,106.12,1111700.0,106.28,106.33,105.86,106.12,1111700.0
2010-02-04 09:50:00,106.11,106.15,105.86,106.05,459800.0,106.11,106.15,105.86,106.05,459800.0
2010-02-04 09:55:00,106.05,106.07,105.8,105.99,414500.0,106.05,106.07,105.8,105.99,414500.0
2010-02-04 10:00:00,105.99,106.2,105.96,106.05,496100.0,105.99,106.2,105.96,106.05,496100.0
2010-02-04 10:05:00,106.05,106.12,105.86,106.04,370500.0,106.05,106.12,105.86,106.04,370500.0
2010-02-04 10:10:00,106.03,106.03,104.68,105.22,1040000.0,106.03,106.03,104.68,105.22,1040000.0
2010-02-04 10:15:00,104.71,105.36,104.39,104.91,3459300.0,104.71,105.36,104.39,104.91,3459300.0
2010-02-04 10:20:00,104.9,105.23,104.81,105.2,1253300.0,104.9,105.23,104.81,105.2,1253300.0
2010-02-04 10:25:00,105.2,105.24,104.89,104.97,631200.0,105.2,105.24,104.89,104.97,631200.0
2010-02-04 10:30:00,104.97,105.29,104.9,105.24,854300.0,104.97,105.29,104.9,105.24,854300.0
2010-02-04 10:35:00,105.24,105.43,105.15,105.32,490900.0,105.24,105.43,105.15,105.32,490900.0
2010-02-04 10:40:00,105.33,105.49,105.19,105.43,460300.0,105.33,105.49,105.19,105.43,460300.0
2010-02-04 10:45:00,105.43,105.48,105.34,105.34,350000.0,105.43,105.48,105.34,105.34,350000.0
2010-02-04 10:50:00,105.36,105.48,105.29,105.34,442600.0,105.36,105.48,105.29,105.34,442600.0
2010-02-04 10:55:00,105.34,105.41,105.1,105.14,505400.0,105.34,105.41,105.1,105.14,505400.0
2010-02-04 11:00:00,105.13,105.24,104.98,105.09,545300.0,105.13,105.24,104.98,105.09,545300.0
2010-02-04 11:05:00,105.08,105.2,105.0,105.01,386000.0,105.08,105.2,105.0,105.01,386000.0
2010-02-04 11:10:00,105.01,105.05,104.81,104.84,505700.0,105.01,105.05,104.81,104.84,505700.0
2010-02-04 11:15:00,104.82,104.9,104.55,104.62,708100.0,104.82,104.9,104.55,104.62,708100.0
2010-02-04 11:20:00,104.61,104.67,104.16,104.32,1055700.0,104.61,104.67,104.16,104.32,1055700.0
2010-02-04 11:25:00,104.31,104.63,104.31,104.62,544900.0,104.31,104.63,104.31,104.62,544900.0
2010-02-04 11:30:00,104.62,104.7,104.22,104.36,332600.0,104.62,104.7,104.22,104.36,332600.0
2010-02-04 11:35:00,104.39,104.52,104.22,104.35,769900.0,104.39,104.52,104.22,104.35,769900.0
2010-02-04 11:40:00,104.34,104.47,103.83,104.01,1185800.0,104.34,104.47,103.83,104.01,1185800.0
2010-02-04 11:45:00,104.02,104.43,104.01,104.35,736300.0,104.02,104.43,104.01,104.35,736300.0
2010-02-04 11:50:00,104.35,104.75,104.3,104.67,557000.0,104.35,104.75,104.3,104.67,557000.0
2010-02-04 11:55:00,104.67,104.73,104.36,104.43,320600.0,104.67,104.73,104.36,104.43,320600.0
2010-02-04 12:00:00,104.43,104.73,104.42,104.68,508500.0,104.43,104.73,104.42,104.68,508500.0
2010-02-04 12:05:00,104.71,104.72,104.37,104.48,327100.0,104.71,104.72,104.37,104.48,327100.0
2010-02-04 12:10:00,104.47,104.6,104.39,104.42,399000.0,104.47,104.6,104.39,104.42,399000.0
2010-02-04 12:15:00,104.41,104.65,104.39,104.58,199500.0,104.41,104.65,104.39,104.58,199500.0
2010-02-04 12:20:00,104.58,104.74,104.56,104.65,210700.0,104.58,104.74,104.56,104.65,210700.0
2010-02-04 12:25:00,104.64,104.71,104.48,104.51,366900.0,104.64,104.71,104.48,104.51,366900.0
2010-02-04 12:30:00,104.51,104.55,104.37,104.51,135300.0,104.51,104.55,104.37,104.51,135300.0
2010-02-04 12:35:00,104.51,104.6,104.23,104.27,612200.0,104.51,104.6,104.23,104.27,612200.0
2010-02-04 12:40:00,104.28,104.36,104.15,104.17,205900.0,104.28,104.36,104.15,104.17,205900.0
2010-02-04 12:45:00,104.17,104.33,104.12,104.13,412300.0,104.17,104.33,104.12,104.13,412300.0
2010-02-04 12:50:00,104.12,104.17,103.96,104.14,672600.0,104.12,104.17,103.96,104.14,672600.0
2010-02-04 12:55:00,104.15,104.23,104.05,104.22,234700.0,104.15,104.23,104.05,104.22,234700.0
2010-02-04 13:00:00,104.22,104.43,104.2,104.41,283400.0,104.22,104.43,104.2,104.41,283400.0
2010-02-04 13:05:00,104.41,104.52,104.39,104.51,104300.0,104.41,104.52,104.39,104.51,104300.0
2010-02-04 13:10:00,104.51,104.52,104.36,104.4,192900.0,104.51,104.52,104.36,104.4,192900.0
2010-02-04 13:15:00,104.39,104.45,104.26,104.4,186200.0,104.39,104.45,104.26,104.4,186200.0
2010-02-04 13:20:00,104.4,104.4,104.0,104.01,230300.0,104.4,104.4,104.0,104.01,230300.0
2010-02-04 13:25:00,104.0,104.22,103.94,104.21,386800.0,104.0,104.22,103.94,104.21,386800.0
2010-02-04 13:30:00,104.21,104.25,104.13,104.22,196100.0,104.21,104.25,104.13,104.22,196100.0
2010-02-04 13:35:00,104.23,104.24,104.11,104.13,157000.0,104.23,104.24,104.11,104.13,157000.0
2010-02-04 13:40:00,104.11,104.14,103.96,103.96,240500.0,104.11,104.14,103.96,103.96,240500.0
2010-02-04 13:45:00,103.96,104.14,103.89,104.07,322400.0,103.96,104.14,103.89,104.07,322400.0
2010-02-04 13:50:00,104.08,104.16,104.01,104.12,187600.0,104.08,104.16,104.01,104.12,187600.0
2010-02-04 13:55:00,104.11,104.13,103.89,103.91,94500.0,104.11,104.13,103.89,103.91,94500.0
2010-02-04 14:00:00,103.92,104.07,103.92,104.06,112600.0,103.92,104.07,103.92,104.06,112600.0
2010-02-04 14:05:00,104.06,104.06,103.92,103.95,221900.0,104.06,104.06,103.92,103.95,221900.0
2010-02-04 14:10:00,103.94,104.03,103.93,103.95,143600.0,103.94,104.03,103.93,103.95,143600.0
2010-02-04 14:15:00,103.94,103.94,103.75,103.88,552500.0,103.94,103.94,103.75,103.88,552500.0
2010-02-04 14:20:00,103.88,104.15,103.88,104.09,389300.0,103.88,104.15,103.88,104.09,389300.0
2010-02-04 14:25:00,104.08,104.13,104.05,104.1,179000.0,104.08,104.13,104.05,104.1,179000.0
2010-02-04 14:30:00,104.1,104.23,104.08,104.21,172900.0,104.1,104.23,104.08,104.21,172900.0
2010-02-04 14:35:00,104.21,104.24,104.18,104.19,101500.0,104.21,104.24,104.18,104.19,101500.0
2010-02-04 14:40:00,104.19,104.2,104.15,104.18,115800.0,104.19,104.2,104.15,104.18,115800.0
2010-02-04 14:45:00,104.18,104.24,104.17,104.24,135600.0,104.18,104.24,104.17,104.24,135600.0
2010-02-04 14:50:00,104.24,104.36,104.23,104.32,158500.0,104.24,104.36,104.23,104.32,158500.0
2010-02-04 14:55:00,104.32,104.4,104.29,104.3,148400.0,104.32,104.4,104.29,104.3,148400.0
2010-02-04 15:00:00,104.31,104.33,104.22,104.22,133700.0,104.31,104.33,104.22,104.22,133700.0
2010-02-04 15:05:00,104.22,104.23,104.06,104.08,150200.0,104.22,104.23,104.06,104.08,150200.0
2010-02-04 15:10:00,104.05,104.14,104.04,104.08,166700.0,104.05,104.14,104.04,104.08,166700.0
2010-02-04 15:15:00,104.07,104.09,103.88,103.89,202600.0,104.07,104.09,103.88,103.89,202600.0
2010-02-04 15:20:00,103.89,104.02,103.86,103.92,207600.0,103.89,104.02,103.86,103.92,207600.0
2010-02-04 15:25:00,103.92,104.07,103.91,104.06,373100.0,103.92,104.07,103.91,104.06,373100.0
2010-02-04 15:30:00,104.05,104.15,103.94,104.1,565900.0,104.05,104.15,103.94,104.1,565900.0
2010-02-04 15:35:00,104.11,104.12,104.01,104.07,476300.0,104.11,104.12,104.01,104.07,476300.0
2010-02-04 15:40:00,104.07,104.19,104.06,104.15,503400.0,104.07,104.19,104.06,104.15,503400.0
2010-02-04 15:45:00,104.15,104.17,104.1,104.1,350200.0,104.15,104.17,104.1,104.1,350200.0
2010-02-04 15:50:00,104.1,104.25,104.1,104.22,742800.0,104.1,104.25,104.1,104.22,742800.0
2010-02-04 15:55:00,104.23,104.46,104.18,104.37,1122500.0,104.23,104.46,104.18,104.37,1122500.0
2010-02-05 09:30:00,103.76,104.12,103.67,103.73,799600.0,103.76,104.12,103.67,103.73,799600.0
2010-02-05 09:35:00,103.73,104.0,103.49,103.98,684700.0,103.73,104.0,103.49,103.98,684700.0
2010-02-05 09:40:00,103.98,104.07,103.69,103.77,357400.0,103.98,104.07,103.69,103.77,357400.0
2010-02-05 09:45:00,103.76,103.92,103.58,103.64,314500.0,103.76,103.92,103.58,103.64,314500.0
2010-02-05 09:50:00,103.64,103.87,103.54,103.55,401300.0,103.64,103.87,103.54,103.55,401300.0
2010-02-05 09:55:00,103.55,103.74,103.5,103.64,363300.0,103.55,103.74,103.5,103.64,363300.0
2010-02-05 10:00:00,103.62,103.75,103.6,103.62,330600.0,103.62,103.75,103.6,103.62,330600.0
2010-02-05 10:05:00,103.61,103.61,103.18,103.41,791400.0,103.61,103.61,103.18,103.41,791400.0
2010-02-05 10:10:00,103.41,103.5,103.23,103.29,396700.0,103.41,103.5,103.23,103.29,396700.0
2010-02-05 10:15:00,103.31,103.39,103.19,103.23,237400.0,103.31,103.39,103.19,103.23,237400.0
2010-02-05 10:20:00,103.3,103.68,103.25,103.65,582800.0,103.3,103.68,103.25,103.65,582800.0
2010-02-05 10:25:00,103.66,104.07,103.64,103.93,503500.0,103.66,104.07,103.64,103.93,503500.0
2010-02-05 10:30:00,103.94,104.15,103.92,103.94,398900.0,103.94,104.15,103.92,103.94,398900.0
2010-02-05 10:35:00,103.93,103.94,103.72,103.79,188100.0,103.93,103.94,103.72,103.79,188100.0
2010-02-05 10:40:00,103.75,104.05,103.74,103.87,237800.0,103.75,104.05,103.74,103.87,237800.0
2010-02-05 10:45:00,103.84,103.89,103.71,103.79,213200.0,103.84,103.89,103.71,103.79,213200.0
2010-02-05 10:50:00,103.77,103.93,103.45,103.78,188300.0,103.77,103.93,103.45,103.78,188300.0
2010-02-05 10:55:00,103.77,103.88,103.67,103.75,251200.0,103.77,103.88,103.67,103.75,251200.0
2010-02-05 11:00:00,103.74,103.79,103.48,103.55,229400.0,103.74,103.79,103.48,103.55,229400.0
2010-02-05 11:05:00,103.56,103.79,103.45,103.75,177900.0,103.56,103.79,103.45,103.75,177900.0
2010-02-05 11:10:00,103.75,103.76,103.47,103.51,231300.0,103.75,103.76,103.47,103.51,231300.0
2010-02-05 11:15:00,103.51,103.84,103.47,103.83,208700.0,103.51,103.84,103.47,103.83,208700.0
2010-02-05 11:20:00,103.82,103.83,103.66,103.78,126300.0,103.82,103.83,103.66,103.78,126300.0
2010-02-05 11:25:00,103.76,103.81,103.56,103.57,92900.0,103.76,103.81,103.56,103.57,92900.0
2010-02-05 11:30:00,103.58,103.61,103.24,103.3,491000.0,103.58,103.61,103.24,103.3,491000.0
2010-02-05 11:35:00,103.28,103.37,103.06,103.06,811900.0,103.28,103.37,103.06,103.06,811900.0
2010-02-05 11:40:00,103.06,103.13,102.92,102.94,739200.0,103.06,103.13,102.92,102.94,739200.0
2010-02-05 11:45:00,102.94,102.96,102.28,102.8,1752900.0,102.94,102.96,102.28,102.8,1752900.0
2010-02-05 11:50:00,102.79,102.91,102.57,102.73,326500.0,102.79,102.91,102.57,102.73,326500.0
2010-02-05 11:55:00,102.74,102.99,102.74,102.85,380500.0,102.74,102.99,102.74,102.85,380500.0
2010-02-05 12:00:00,102.88,103.09,102.88,102.91,235000.0,102.88,103.09,102.88,102.91,235000.0
2010-02-05 12:05:00,102.92,103.12,102.92,103.07,156600.0,102.92,103.12,102.92,103.07,156600.0
2010-02-05 12:10:00,103.07,103.1,102.88,102.95,157300.0,103.07,103.1,102.88,102.95,157300.0
2010-02-05 12:15:00,102.94,102.99,102.68,102.98,388300.0,102.94,102.99,102.68,102.98,388300.0
2010-02-05 12:20:00,103.0,103.08,102.85,102.97,167500.0,103.0,103.08,102.85,102.97,167500.0
2010-02-05 12:25:00,102.98,103.21,102.94,103.21,317400.0,102.98,103.21,102.94,103.21,317400.0
2010-02-05 12:30:00,103.2,103.3,103.15,103.24,170600.0,103.2,103.3,103.15,103.24,170600.0
2010-02-05 12:35:00,103.24,103.25,102.92,102.92,228300.0,103.24,103.25,102.92,102.92,228300.0
2010-02-05 12:40:00,102.92,103.06,102.78,102.99,361700.0,102.92,103.06,102.78,102.99,361700.0
2010-02-05 12:45:00,102.98,103.09,102.88,102.96,89000.0,102.98,103.09,102.88,102.96,89000.0
2010-02-05 12:50:00,102.95,103.03,102.78,102.9,148200.0,102.95,103.03,102.78,102.9,148200.0
2010-02-05 12:55:00,102.9,103.21,102.86,103.17,194000.0,102.9,103.21,102.86,103.17,194000.0
2010-02-05 13:00:00,103.18,103.24,103.1,103.16,178800.0,103.18,103.24,103.1,103.16,178800.0
2010-02-05 13:05:00,103.17,103.21,103.11,103.17,230000.0,103.17,103.21,103.11,103.17,230000.0
2010-02-05 13:10:00,103.17,103.29,103.0,103.24,130600.0,103.17,103.29,103.0,103.24,130600.0
2010-02-05 13:15:00,103.25,103.39,103.17,103.36,260000.0,103.25,103.39,103.17,103.36,260000.0
2010-02-05 13:20:00,103.35,103.37,103.12,103.19,172500.0,103.35,103.37,103.12,103.19,172500.0
2010-02-05 13:25:00,103.2,103.3,103.03,103.12,93700.0,103.2,103.3,103.03,103.12,93700.0
2010-02-05 13:30:00,103.13,103.16,102.87,103.0,148500.0,103.13,103.16,102.87,103.0,148500.0
2010-02-05 13:35:00,103.0,103.09,102.93,103.02,173900.0,103.0,103.09,102.93,103.02,173900.0
2010-02-05 13:40:00,103.02,103.06,102.91,102.93,160500.0,103.02,103.06,102.91,102.93,160500.0
2010-02-05 13:45:00,102.94,103.02,102.93,103.01,155700.0,102.94,103.02,102.93,103.01,155700.0
2010-02-05 13:50:00,103.0,103.1,102.96,103.07,180300.0,103.0,103.1,102.96,103.07,180300.0
2010-02-05 13:55:00,103.07,103.24,102.95,103.03,478100.0,103.07,103.24,102.95,103.03,478100.0
2010-02-05 14:00:00,103.04,103.49,103.02,103.46,289100.0,103.04,103.49,103.02,103.46,289100.0
2010-02-05 14:05:00,103.46,103.53,103.43,103.45,223200.0,103.46,103.53,103.43,103.45,223200.0
2010-02-05 14:10:00,103.43,103.51,103.36,103.49,290500.0,103.43,103.51,103.36,103.49,290500.0
2010-02-05 14:15:00,103.49,103.69,103.47,103.61,301500.0,103.49,103.69,103.47,103.61,301500.0
2010-02-05 14:20:00,103.6,103.7,103.42,103.67,149500.0,103.6,103.7,103.42,103.67,149500.0
2010-02-05 14:25:00,103.64,103.79,103.61,103.73,287100.0,103.64,103.79,103.61,103.73,287100.0
2010-02-05 14:30:00,103.72,103.96,103.59,103.93,532100.0,103.72,103.96,103.59,103.93,532100.0
2010-02-05 14:35:00,103.93,104.16,103.91,104.0,509300.0,103.93,104.16,103.91,104.0,509300.0
2010-02-05 14:40:00,104.01,104.07,103.92,104.04,253600.0,104.01,104.07,103.92,104.04,253600.0
2010-02-05 14:45:00,104.05,104.11,104.01,104.07,348900.0,104.05,104.11,104.01,104.07,348900.0
2010-02-05 14:50:00,104.07,104.25,104.07,104.2,287600.0,104.07,104.25,104.07,104.2,287600.0
2010-02-05 14:55:00,104.2,104.27,104.13,104.24,282000.0,104.2,104.27,104.13,104.24,282000.0
2010-02-05 15:00:00,104.23,104.3,104.18,104.19,257700.0,104.23,104.3,104.18,104.19,257700.0
2010-02-05 15:05:00,104.19,104.45,104.18,104.35,529100.0,104.19,104.45,104.18,104.35,529100.0
2010-02-05 15:10:00,104.34,104.56,104.28,104.52,688600.0,104.34,104.56,104.28,104.52,688600.0
2010-02-05 15:15:00,104.52,104.55,104.24,104.32,543400.0,104.52,104.55,104.24,104.32,543400.0
2010-02-05 15:20:00,104.32,104.44,104.23,104.27,342700.0,104.32,104.44,104.23,104.27,342700.0
2010-02-05 15:25:00,104.28,104.36,104.24,104.34,300800.0,104.28,104.36,104.24,104.34,300800.0
2010-02-05 15:30:00,104.34,104.54,104.28,104.5,439500.0,104.34,104.54,104.28,104.5,439500.0
2010-02-05 15:35:00,104.49,104.57,104.39,104.54,381900.0,104.49,104.57,104.39,104.54,381900.0
2010-02-05 15:40:00,104.55,104.62,104.47,104.51,348100.0,104.55,104.62,104.47,104.51,348100.0
2010-02-05 15:45:00,104.51,104.54,104.24,104.29,414900.0,104.51,104.54,104.24,104.29,414900.0
2010-02-05 15:50:00,104.29,104.55,104.29,104.54,601200.0,104.29,104.55,104.29,104.54,601200.0
2010-02-05 15:55:00,104.54,104.68,104.53,104.58,756400.0,104.54,104.68,104.53,104.58,756400.0
2010-02-08 09:30:00,104.43,104.44,104.16,104.2,490400.0,104.43,104.44,104.16,104.2,490400.0
2010-02-08 09:35:00,104.21,104.42,104.0,104.35,525900.0,104.21,104.42,104.0,104.35,525900.0
2010-02-08 09:40:00,104.36,104.67,104.28,104.5,613500.0,104.36,104.67,104.28,104.5,613500.0
2010-02-08 09:45:00,104.48,104.54,104.26,104.4,314200.0,104.48,104.54,104.26,104.4,314200.0
2010-02-08 09:50:00,104.38,104.46,104.18,104.42,279300.0,104.38,104.46,104.18,104.42,279300.0
2010-02-08 09:55:00,104.42,104.53,104.25,104.37,162500.0,104.42,104.53,104.25,104.37,162500.0
2010-02-08 10:00:00,104.35,104.46,104.23,104.3,344700.0,104.35,104.46,104.23,104.3,344700.0
2010-02-08 10:05:00,104.31,104.31,104.17,104.21,191500.0,104.31,104.31,104.17,104.21,191500.0
2010-02-08 10:10:00,104.2,104.42,104.2,104.31,203700.0,104.2,104.42,104.2,104.31,203700.0
2010-02-08 10:15:00,104.32,104.47,104.24,104.3,281500.0,104.32,104.47,104.24,104.3,281500.0
2010-02-08 10:20:00,104.29,104.33,104.12,104.25,295400.0,104.29,104.33,104.12,104.25,295400.0
2010-02-08 10:25:00,104.26,104.39,104.16,104.31,224100.0,104.26,104.39,104.16,104.31,224100.0
2010-02-08 10:30:00,104.28,104.38,104.16,104.31,143600.0,104.28,104.38,104.16,104.31,143600.0
2010-02-08 10:35:00,104.34,104.53,104.31,104.37,475900.0,104.34,104.53,104.31,104.37,475900.0
2010-02-08 10:40:00,104.37,104.58,104.37,104.57,218800.0,104.37,104.58,104.37,104.57,218800.0
2010-02-08 10:45:00,104.56,104.79,104.49,104.77,414200.0,104.56,104.79,104.49,104.77,414200.0
2010-02-08 10:50:00,104.78,104.79,104.61,104.63,196100.0,104.78,104.79,104.61,104.63,196100.0
2010-02-08 10:55:00,104.64,104.81,104.6,104.77,299300.0,104.64,104.81,104.6,104.77,299300.0
2010-02-08 11:00:00,104.78,104.92,104.75,104.9,343700.0,104.78,104.92,104.75,104.9,343700.0
2010-02-08 11:05:00,104.9,105.14,104.81,105.06,515400.0,104.9,105.14,104.81,105.06,515400.0
2010-02-08 11:10:00,105.07,105.11,104.97,104.98,342500.0,105.07,105.11,104.97,104.98,342500.0
2010-02-08 11:15:00,104.97,104.99,104.45,104.87,326900.0,104.97,104.99,104.45,104.87,326900.0
2010-02-08 11:20:00,104.87,104.96,104.85,104.88,220800.0,104.87,104.96,104.85,104.88,220800.0
2010-02-08 11:25:00,104.88,104.89,104.64,104.66,336700.0,104.88,104.89,104.64,104.66,336700.0
2010-02-08 11:30:00,104.66,104.73,104.48,104.51,209100.0,104.66,104.73,104.48,104.51,209100.0
2010-02-08 11:35:00,104.52,104.65,104.45,104.57,178300.0,104.52,104.65,104.45,104.57,178300.0
2010-02-08 11:40:00,104.57,104.77,104.57,104.69,246700.0,104.57,104.77,104.57,104.69,246700.0
2010-02-08 11:45:00,104.7,104.79,104.64,104.73,107700.0,104.7,104.79,104.64,104.73,107700.0
2010-02-08 11:50:00,104.76,104.81,104.57,104.72,227600.0,104.76,104.81,104.57,104.72,227600.0
2010-02-08 11:55:00,104.71,104.71,104.59,104.63,255300.0,104.71,104.71,104.59,104.63,255300.0
2010-02-08 12:00:00,104.63,104.69,104.57,104.58,299300.0,104.63,104.69,104.57,104.58,299300.0
2010-02-08 12:05:00,104.59,104.67,104.58,104.62,84200.0,104.59,104.67,104.58,104.62,84200.0
2010-02-08 12:10:00,104.62,104.64,104.46,104.48,187500.0,104.62,104.64,104.46,104.48,187500.0
2010-02-08 12:15:00,104.48,104.6,104.47,104.57,231600.0,104.48,104.6,104.47,104.57,231600.0
2010-02-08 12:20:00,104.57,104.65,104.56,104.61,59900.0,104.57,104.65,104.56,104.61,59900.0
2010-02-08 12:25:00,104.61,104.7,104.6,104.7,31700.0,104.61,104.7,104.6,104.7,31700.0
2010-02-08 12:30:00,104.71,104.74,104.59,104.67,53400.0,104.71,104.74,104.59,104.67,53400.0
2010-02-08 12:35:00,104.66,104.84,104.64,104.82,166400.0,104.66,104.84,104.64,104.82,166400.0
2010-02-08 12:40:00,104.81,104.86,104.68,104.73,73500.0,104.81,104.86,104.68,104.73,73500.0
2010-02-08 12:45:00,104.72,104.74,104.61,104.66,62100.0,104.72,104.74,104.61,104.66,62100.0
2010-02-08 12:50:00,104.66,104.79,104.64,104.74,192200.0,104.66,104.79,104.64,104.74,192200.0
2010-02-08 12:55:00,104.74,104.75,104.69,104.69,205800.0,104.74,104.75,104.69,104.69,205800.0
2010-02-08 13:00:00,104.7,104.74,104.52,104.52,135000.0,104.7,104.74,104.52,104.52,135000.0
2010-02-08 13:05:00,104.52,104.63,104.4,104.47,202600.0,104.52,104.63,104.4,104.47,202600.0
2010-02-08 13:10:00,104.5,104.53,104.31,104.32,107700.0,104.5,104.53,104.31,104.32,107700.0
2010-02-08 13:15:00,104.32,104.5,104.29,104.43,445100.0,104.32,104.5,104.29,104.43,445100.0
2010-02-08 13:20:00,104.46,104.5,104.33,104.42,80200.0,104.46,104.5,104.33,104.42,80200.0
2010-02-08 13:25:00,104.42,104.49,104.34,104.34,196500.0,104.42,104.49,104.34,104.34,196500.0
2010-02-08 13:30:00,104.35,104.38,104.31,104.33,61500.0,104.35,104.38,104.31,104.33,61500.0
2010-02-08 13:35:00,104.34,104.4,104.31,104.37,38300.0,104.34,104.4,104.31,104.37,38300.0
2010-02-08 13:40:00,104.37,104.39,104.32,104.35,25500.0,104.37,104.39,104.32,104.35,25500.0
2010-02-08 13:45:00,104.36,104.37,104.26,104.3,116400.0,104.36,104.37,104.26,104.3,116400.0
2010-02-08 13:50:00,104.3,104.42,104.29,104.33,94500.0,104.3,104.42,104.29,104.33,94500.0
2010-02-08 13:55:00,104.35,104.47,104.32,104.42,55800.0,104.35,104.47,104.32,104.42,55800.0
2010-02-08 14:00:00,104.43,104.54,104.4,104.49,88500.0,104.43,104.54,104.4,104.49,88500.0
2010-02-08 14:05:00,104.49,104.52,104.45,104.49,130800.0,104.49,104.52,104.45,104.49,130800.0
2010-02-08 14:10:00,104.49,104.55,104.42,104.55,62100.0,104.49,104.55,104.42,104.55,62100.0
2010-02-08 14:15:00,104.55,104.58,104.44,104.46,44300.0,104.55,104.58,104.44,104.46,44300.0
2010-02-08 14:20:00,104.48,104.54,104.41,104.53,59000.0,104.48,104.54,104.41,104.53,59000.0
2010-02-08 14:25:00,104.53,104.54,104.47,104.49,67000.0,104.53,104.54,104.47,104.49,67000.0
2010-02-08 14:30:00,104.5,104.51,104.44,104.47,61000.0,104.5,104.51,104.44,104.47,61000.0
2010-02-08 14:35:00,104.48,104.49,104.38,104.42,69100.0,104.48,104.49,104.38,104.42,69100.0
2010-02-08 14:40:00,104.35,104.43,104.35,104.38,222500.0,104.35,104.43,104.35,104.38,222500.0
2010-02-08 14:45:00,104.38,104.44,104.36,104.41,37500.0,104.38,104.44,104.36,104.41,37500.0
2010-02-08 14:50:00,104.41,104.44,104.37,104.37,60700.0,104.41,104.44,104.37,104.37,60700.0
2010-02-08 14:55:00,104.37,104.37,104.3,104.33,84800.0,104.37,104.37,104.3,104.33,84800.0
2010-02-08 15:00:00,104.32,104.38,104.26,104.31,169500.0,104.32,104.38,104.26,104.31,169500.0
2010-02-08 15:05:00,104.31,104.38,104.31,104.36,56600.0,104.31,104.38,104.31,104.36,56600.0
2010-02-08 15:10:00,104.34,104.36,104.28,104.33,72000.0,104.34,104.36,104.28,104.33,72000.0
2010-02-08 15:15:00,104.32,104.33,104.22,104.22,116600.0,104.32,104.33,104.22,104.22,116600.0
2010-02-08 15:20:00,104.23,104.28,104.23,104.26,35500.0,104.23,104.28,104.23,104.26,35500.0
2010-02-08 15:25:00,104.27,104.31,104.21,104.31,100800.0,104.27,104.31,104.21,104.31,100800.0
2010-02-08 15:30:00,104.32,104.35,104.26,104.28,84700.0,104.32,104.35,104.26,104.28,84700.0
2010-02-08 15:35:00,104.28,104.34,104.25,104.33,57800.0,104.28,104.34,104.25,104.33,57800.0
2010-02-08 15:40:00,104.33,104.35,104.29,104.33,115400.0,104.33,104.35,104.29,104.33,115400.0
2010-02-08 15:45:00,104.32,104.32,104.16,104.19,270200.0,104.32,104.32,104.16,104.19,270200.0
2010-02-08 15:50:00,104.19,104.19,104.1,104.12,311000.0,104.19,104.19,104.1,104.12,311000.0
2010-02-08 15:55:00,104.11,104.16,104.05,104.05,546100.0,104.11,104.16,104.05,104.05,546100.0
2010-02-09 09:30:00,105.19,105.37,105.17,105.34,655200.0,105.19,105.37,105.17,105.34,655200.0
2010-02-09 09:35:00,105.34,105.51,105.27,105.34,385500.0,105.34,105.51,105.27,105.34,385500.0
2010-02-09 09:40:00,105.35,105.45,105.16,105.25,535800.0,105.35,105.45,105.16,105.25,535800.0
2010-02-09 09:45:00,105.26,105.31,105.03,105.07,420100.0,105.26,105.31,105.03,105.07,420100.0
2010-02-09 09:50:00,105.05,105.17,104.93,105.1,388600.0,105.05,105.17,104.93,105.1,388600.0
2010-02-09 09:55:00,105.1,105.16,104.96,104.97,123800.0,105.1,105.16,104.96,104.97,123800.0
2010-02-09 10:00:00,104.97,105.1,104.87,105.06,322500.0,104.97,105.1,104.87,105.06,322500.0
2010-02-09 10:05:00,105.05,105.22,105.05,105.13,384400.0,105.05,105.22,105.05,105.13,384400.0
2010-02-09 10:10:00,105.1,105.29,105.08,105.29,248500.0,105.1,105.29,105.08,105.29,248500.0
2010-02-09 10:15:00,105.29,105.4,105.23,105.31,210100.0,105.29,105.4,105.23,105.31,210100.0
2010-02-09 10:20:00,105.3,105.38,105.2,105.35,104300.0,105.3,105.38,105.2,105.35,104300.0
2010-02-09 10:25:00,105.37,105.38,105.19,105.26,183000.0,105.37,105.38,105.19,105.26,183000.0
2010-02-09 10:30:00,105.25,105.34,105.16,105.22,174300.0,105.25,105.34,105.16,105.22,174300.0
2010-02-09 10:35:00,105.24,105.33,105.13,105.17,223600.0,105.24,105.33,105.13,105.17,223600.0
2010-02-09 10:40:00,105.18,105.29,105.08,105.15,255300.0,105.18,105.29,105.08,105.15,255300.0
2010-02-09 10:45:00,105.14,105.2,105.08,105.15,206500.0,105.14,105.2,105.08,105.15,206500.0
2010-02-09 10:50:00,105.16,105.16,105.05,105.14,90700.0,105.16,105.16,105.05,105.14,90700.0
2010-02-09 10:55:00,105.14,105.25,105.09,105.13,192600.0,105.14,105.25,105.09,105.13,192600.0
2010-02-09 11:00:00,105.13,105.57,105.03,105.46,762300.0,105.13,105.57,105.03,105.46,762300.0
2010-02-09 11:05:00,105.47,105.55,105.24,105.29,170200.0,105.47,105.55,105.24,105.29,170200.0
2010-02-09 11:10:00,105.28,105.28,105.14,105.2,209300.0,105.28,105.28,105.14,105.2,209300.0
2010-02-09 11:15:00,105.2,105.27,105.14,105.21,187900.0,105.2,105.27,105.14,105.21,187900.0
2010-02-09 11:20:00,105.22,105.35,105.18,105.24,147400.0,105.22,105.35,105.18,105.24,147400.0
2010-02-09 11:25:00,105.24,105.25,105.02,105.04,219000.0,105.24,105.25,105.02,105.04,219000.0
2010-02-09 11:30:00,105.07,105.43,104.91,105.37,784300.0,105.07,105.43,104.91,105.37,784300.0
2010-02-09 11:35:00,105.37,105.79,105.19,105.58,1121000.0,105.37,105.79,105.19,105.58,1121000.0
2010-02-09 11:40:00,105.58,106.01,105.56,105.86,1106100.0,105.58,106.01,105.56,105.86,1106100.0
2010-02-09 11:45:00,105.86,105.95,105.64,105.83,450400.0,105.86,105.95,105.64,105.83,450400.0
2010-02-09 11:50:00,105.85,106.06,105.68,106.03,1093200.0,105.85,106.06,105.68,106.03,1093200.0
2010-02-09 11:55:00,106.03,106.06,105.83,105.87,438000.0,106.03,106.06,105.83,105.87,438000.0
2010-02-09 12:00:00,105.9,106.04,105.25,106.04,647600.0,105.9,106.04,105.25,106.04,647600.0
2010-02-09 12:05:00,106.03,106.07,105.79,105.82,610100.0,106.03,106.07,105.79,105.82,610100.0
2010-02-09 12:10:00,105.82,106.11,105.82,106.05,378000.0,105.82,106.11,105.82,106.05,378000.0
2010-02-09 12:15:00,106.06,106.15,105.97,106.02,562300.0,106.06,106.15,105.97,106.02,562300.0
2010-02-09 12:20:00,106.01,106.09,105.84,105.85,399800.0,106.01,106.09,105.84,105.85,399800.0
2010-02-09 12:25:00,105.85,105.88,105.64,105.68,299500.0,105.85,105.88,105.64,105.68,299500.0
2010-02-09 12:30:00,105.7,105.9,105.7,105.8,360900.0,105.7,105.9,105.7,105.8,360900.0
2010-02-09 12:35:00,105.8,105.89,105.74,105.79,231200.0,105.8,105.89,105.74,105.79,231200.0
2010-02-09 12:40:00,105.79,105.88,105.3,105.39,1672600.0,105.79,105.88,105.3,105.39,1672600.0
2010-02-09 12:45:00,105.39,105.75,105.34,105.53,792000.0,105.39,105.75,105.34,105.53,792000.0
2010-02-09 12:50:00,105.53,105.75,105.42,105.47,240000.0,105.53,105.75,105.42,105.47,240000.0
2010-02-09 12:55:00,105.47,105.75,105.4,105.5,564200.0,105.47,105.75,105.4,105.5,564200.0
2010-02-09 13:00:00,105.51,105.72,105.51,105.6,216400.0,105.51,105.72,105.51,105.6,216400.0
2010-02-09 13:05:00,105.59,105.68,105.49,105.64,118100.0,105.59,105.68,105.49,105.64,118100.0
2010-02-09 13:10:00,105.63,105.69,105.53,105.56,90800.0,105.63,105.69,105.53,105.56,90800.0
2010-02-09 13:15:00,105.55,105.57,105.46,105.53,133900.0,105.55,105.57,105.46,105.53,133900.0
2010-02-09 13:20:00,105.53,105.53,105.4,105.48,136100.0,105.53,105.53,105.4,105.48,136100.0
2010-02-09 13:25:00,105.46,105.85,105.38,105.47,211500.0,105.46,105.85,105.38,105.47,211500.0
2010-02-09 13:30:00,105.5,105.5,105.41,105.41,67700.0,105.5,105.5,105.41,105.41,67700.0
2010-02-09 13:35:00,105.42,105.64,105.41,105.52,155400.0,105.42,105.64,105.41,105.52,155400.0
2010-02-09 13:40:00,105.51,105.54,105.4,105.53,115200.0,105.51,105.54,105.4,105.53,115200.0
2010-02-09 13:45:00,105.53,105.66,105.52,105.6,96800.0,105.53,105.66,105.52,105.6,96800.0
2010-02-09 13:50:00,105.59,105.6,105.52,105.55,63500.0,105.59,105.6,105.52,105.55,63500.0
2010-02-09 13:55:00,105.55,105.59,105.47,105.49,72100.0,105.55,105.59,105.47,105.49,72100.0
2010-02-09 14:00:00,105.5,105.53,105.43,105.49,54500.0,105.5,105.53,105.43,105.49,54500.0
2010-02-09 14:05:00,105.49,105.61,105.46,105.51,266000.0,105.49,105.61,105.46,105.51,266000.0
2010-02-09 14:10:00,105.47,105.53,105.44,105.46,47100.0,105.47,105.53,105.44,105.46,47100.0
2010-02-09 14:15:00,105.46,105.5,105.36,105.42,117300.0,105.46,105.5,105.36,105.42,117300.0
2010-02-09 14:20:00,105.44,105.48,105.4,105.4,90700.0,105.44,105.48,105.4,105.4,90700.0
2010-02-09 14:25:00,105.4,105.5,105.4,105.44,75800.0,105.4,105.5,105.4,105.44,75800.0
2010-02-09 14:30:00,105.44,105.48,105.41,105.45,68900.0,105.44,105.48,105.41,105.45,68900.0
2010-02-09 14:35:00,105.46,105.52,105.44,105.46,102900.0,105.46,105.52,105.44,105.46,102900.0
2010-02-09 14:40:00,105.47,105.63,105.38,105.46,357700.0,105.47,105.63,105.38,105.46,357700.0
2010-02-09 14:45:00,105.45,105.48,105.36,105.45,92100.0,105.45,105.48,105.36,105.45,92100.0
2010-02-09 14:50:00,105.44,105.45,105.39,105.44,67900.0,105.44,105.45,105.39,105.44,67900.0
2010-02-09 14:55:00,105.43,105.5,105.38,105.41,77500.0,105.43,105.5,105.38,105.41,77500.0
2010-02-09 15:00:00,105.4,105.54,105.39,105.51,171500.0,105.4,105.54,105.39,105.51,171500.0
2010-02-09 15:05:00,105.51,105.59,105.47,105.51,77100.0,105.51,105.59,105.47,105.51,77100.0
2010-02-09 15:10:00,105.5,105.54,105.46,105.52,70600.0,105.5,105.54,105.46,105.52,70600.0
2010-02-09 15:15:00,105.54,105.6,105.49,105.58,82000.0,105.54,105.6,105.49,105.58,82000.0
2010-02-09 15:20:00,105.59,105.7,105.59,105.67,99800.0,105.59,105.7,105.59,105.67,99800.0
2010-02-09 15:25:00,105.67,105.67,105.55,105.61,288000.0,105.67,105.67,105.55,105.61,288000.0
2010-02-09 15:30:00,105.61,105.65,105.57,105.62,78100.0,105.61,105.65,105.57,105.62,78100.0
2010-02-09 15:35:00,105.62,105.65,105.57,105.57,91700.0,105.62,105.65,105.57,105.57,91700.0
2010-02-09 15:40:00,105.57,105.62,105.47,105.5,207800.0,105.57,105.62,105.47,105.5,207800.0
2010-02-09 15:45:00,105.5,105.65,105.47,105.53,204800.0,105.5,105.65,105.47,105.53,204800.0
2010-02-09 15:50:00,105.53,105.55,105.38,105.42,335000.0,105.53,105.55,105.38,105.42,335000.0
2010-02-09 15:55:00,105.41,105.47,105.38,105.45,484200.0,105.41,105.47,105.38,105.45,484200.0
2010-02-10 09:30:00,105.13,105.31,105.05,105.21,343000.0,105.13,105.31,105.05,105.21,343000.0
2010-02-10 09:35:00,105.23,105.32,105.03,105.04,243000.0,105.23,105.32,105.03,105.04,243000.0
2010-02-10 09:40:00,105.05,105.09,104.9,104.91,388400.0,105.05,105.09,104.9,104.91,388400.0
2010-02-10 09:45:00,104.89,105.2,104.86,105.2,217200.0,104.89,105.2,104.86,105.2,217200.0
2010-02-10 09:50:00,105.2,105.21,104.98,105.06,347200.0,105.2,105.21,104.98,105.06,347200.0
2010-02-10 09:55:00,105.06,105.19,105.04,105.08,128400.0,105.06,105.19,105.04,105.08,128400.0
2010-02-10 10:00:00,105.07,105.15,104.5,104.54,913700.0,105.07,105.15,104.5,104.54,913700.0
2010-02-10 10:05:00,104.55,104.57,104.3,104.36,670200.0,104.55,104.57,104.3,104.36,670200.0
2010-02-10 10:10:00,104.34,104.4,104.23,104.29,589900.0,104.34,104.4,104.23,104.29,589900.0
2010-02-10 10:15:00,104.27,104.36,104.11,104.32,672100.0,104.27,104.36,104.11,104.32,672100.0
2010-02-10 10:20:00,104.31,104.4,104.22,104.37,483500.0,104.31,104.4,104.22,104.37,483500.0
2010-02-10 10:25:00,104.36,104.42,104.2,104.35,237500.0,104.36,104.42,104.2,104.35,237500.0
2010-02-10 10:30:00,104.35,104.35,104.17,104.31,406800.0,104.35,104.35,104.17,104.31,406800.0
2010-02-10 10:35:00,104.32,104.46,104.3,104.44,403700.0,104.32,104.46,104.3,104.44,403700.0
2010-02-10 10:40:00,104.45,104.61,104.42,104.51,276900.0,104.45,104.61,104.42,104.51,276900.0
2010-02-10 10:45:00,104.51,104.54,104.4,104.46,121800.0,104.51,104.54,104.4,104.46,121800.0
2010-02-10 10:50:00,104.47,104.64,104.41,104.45,132800.0,104.47,104.64,104.41,104.45,132800.0
2010-02-10 10:55:00,104.43,104.55,104.36,104.51,103600.0,104.43,104.55,104.36,104.51,103600.0
2010-02-10 11:00:00,104.52,104.56,104.31,104.34,68700.0,104.52,104.56,104.31,104.34,68700.0
2010-02-10 11:05:00,104.34,104.54,104.32,104.54,79200.0,104.34,104.54,104.32,104.54,79200.0
2010-02-10 11:10:00,104.54,104.55,104.39,104.41,99600.0,104.54,104.55,104.39,104.41,99600.0
2010-02-10 11:15:00,104.41,104.42,104.13,104.22,355000.0,104.41,104.42,104.13,104.22,355000.0
2010-02-10 11:20:00,104.21,104.45,104.16,104.41,217300.0,104.21,104.45,104.16,104.41,217300.0
2010-02-10 11:25:00,104.4,104.51,104.28,104.47,235200.0,104.4,104.51,104.28,104.47,235200.0
2010-02-10 11:30:00,104.47,104.73,104.44,104.64,291200.0,104.47,104.73,104.44,104.64,291200.0
2010-02-10 11:35:00,104.64,104.67,104.5,104.54,113100.0,104.64,104.67,104.5,104.54,113100.0
2010-02-10 11:40:00,104.57,104.71,104.57,104.67,180400.0,104.57,104.71,104.57,104.67,180400.0
2010-02-10 11:45:00,104.65,104.85,104.65,104.82,126800.0,104.65,104.85,104.65,104.82,126800.0
2010-02-10 11:50:00,104.82,104.84,104.69,104.71,88000.0,104.82,104.84,104.69,104.71,88000.0
2010-02-10 11:55:00,104.71,104.86,104.69,104.81,139900.0,104.71,104.86,104.69,104.81,139900.0
2010-02-10 12:00:00,104.77,104.98,104.7,104.89,218900.0,104.77,104.98,104.7,104.89,218900.0
2010-02-10 12:05:00,104.89,105.02,104.86,105.02,237500.0,104.89,105.02,104.86,105.02,237500.0
2010-02-10 12:10:00,105.01,105.21,104.97,105.2,263700.0,105.01,105.21,104.97,105.2,263700.0
2010-02-10 12:15:00,105.19,105.25,105.08,105.17,100300.0,105.19,105.25,105.08,105.17,100300.0
2010-02-10 12:20:00,105.15,105.3,105.06,105.3,112400.0,105.15,105.3,105.06,105.3,112400.0
2010-02-10 12:25:00,105.3,105.37,105.17,105.36,287400.0,105.3,105.37,105.17,105.36,287400.0
2010-02-10 12:30:00,105.36,105.5,105.24,105.27,381600.0,105.36,105.5,105.24,105.27,381600.0
2010-02-10 12:35:00,105.27,105.33,105.18,105.24,259300.0,105.27,105.33,105.18,105.24,259300.0
2010-02-10 12:40:00,105.25,105.35,104.25,105.2,92600.0,105.25,105.35,104.25,105.2,92600.0
2010-02-10 12:45:00,105.2,105.25,105.14,105.2,56800.0,105.2,105.25,105.14,105.2,56800.0
2010-02-10 12:50:00,105.21,105.27,105.1,105.22,56000.0,105.21,105.27,105.1,105.22,56000.0
2010-02-10 12:55:00,105.23,105.31,105.14,105.2,81100.0,105.23,105.31,105.14,105.2,81100.0
2010-02-10 13:00:00,105.19,105.19,105.1,105.14,91500.0,105.19,105.19,105.1,105.14,91500.0
2010-02-10 13:05:00,105.14,105.16,105.06,105.15,84800.0,105.14,105.16,105.06,105.15,84800.0
2010-02-10 13:10:00,105.17,105.29,105.1,105.15,170300.0,105.17,105.29,105.1,105.15,170300.0
2010-02-10 13:15:00,105.17,105.36,105.12,105.35,108000.0,105.17,105.36,105.12,105.35,108000.0
2010-02-10 13:20:00,105.36,105.4,105.21,105.32,147200.0,105.36,105.4,105.21,105.32,147200.0
2010-02-10 13:25:00,105.31,105.44,105.3,105.4,120400.0,105.31,105.44,105.3,105.4,120400.0
2010-02-10 13:30:00,105.37,105.38,105.17,105.27,200300.0,105.37,105.38,105.17,105.27,200300.0
2010-02-10 13:35:00,105.26,105.31,105.18,105.18,104800.0,105.26,105.31,105.18,105.18,104800.0
2010-02-10 13:40:00,105.21,105.23,105.1,105.11,95000.0,105.21,105.23,105.1,105.11,95000.0
2010-02-10 13:45:00,105.11,105.11,105.03,105.04,40400.0,105.11,105.11,105.03,105.04,40400.0
2010-02-10 13:50:00,105.06,105.16,105.03,105.09,72200.0,105.06,105.16,105.03,105.09,72200.0
2010-02-10 13:55:00,105.07,105.08,104.99,105.06,91900.0,105.07,105.08,104.99,105.06,91900.0
2010-02-10 14:00:00,105.05,105.21,104.99,105.21,119800.0,105.05,105.21,104.99,105.21,119800.0
2010-02-10 14:05:00,105.19,105.32,105.15,105.22,187200.0,105.19,105.32,105.15,105.22,187200.0
2010-02-10 14:10:00,105.24,105.24,105.13,105.14,40500.0,105.24,105.24,105.13,105.14,40500.0
2010-02-10 14:15:00,105.13,105.23,105.09,105.21,130900.0,105.13,105.23,105.09,105.21,130900.0
2010-02-10 14:20:00,105.22,105.22,105.1,105.14,49400.0,105.22,105.22,105.1,105.14,49400.0
2010-02-10 14:25:00,105.14,105.26,105.14,105.24,201000.0,105.14,105.26,105.14,105.24,201000.0
2010-02-10 14:30:00,105.24,105.24,105.0,105.05,178400.0,105.24,105.24,105.0,105.05,178400.0
2010-02-10 14:35:00,105.06,105.08,104.99,105.03,119600.0,105.06,105.08,104.99,105.03,119600.0
2010-02-10 14:40:00,105.03,105.1,104.97,105.02,90100.0,105.03,105.1,104.97,105.02,90100.0
2010-02-10 14:45:00,105.01,105.09,105.0,105.05,25000.0,105.01,105.09,105.0,105.05,25000.0
2010-02-10 14:50:00,105.04,105.08,104.98,105.02,60200.0,105.04,105.08,104.98,105.02,60200.0
2010-02-10 14:55:00,105.03,105.03,104.99,104.99,26000.0,105.03,105.03,104.99,104.99,26000.0
2010-02-10 15:00:00,105.0,105.05,105.0,105.05,86800.0,105.0,105.05,105.0,105.05,86800.0
2010-02-10 15:05:00,105.04,105.06,104.98,105.04,33000.0,105.04,105.06,104.98,105.04,33000.0
2010-02-10 15:10:00,105.04,105.09,105.03,105.04,46900.0,105.04,105.09,105.03,105.04,46900.0
2010-02-10 15:15:00,105.06,105.06,104.95,104.96,177800.0,105.06,105.06,104.95,104.96,177800.0
2010-02-10 15:20:00,104.97,104.99,104.9,104.95,38900.0,104.97,104.99,104.9,104.95,38900.0
2010-02-10 15:25:00,104.96,104.99,104.94,104.96,56100.0,104.96,104.99,104.94,104.96,56100.0
2010-02-10 15:30:00,104.97,104.97,104.82,104.84,76600.0,104.97,104.97,104.82,104.84,76600.0
2010-02-10 15:35:00,104.84,104.89,104.79,104.84,71000.0,104.84,104.89,104.79,104.84,71000.0
2010-02-10 15:40:00,104.83,104.92,104.82,104.84,128900.0,104.83,104.92,104.82,104.84,128900.0
2010-02-10 15:45:00,104.84,105.01,104.84,105.01,242800.0,104.84,105.01,104.84,105.01,242800.0
2010-02-10 15:50:00,105.0,105.08,104.98,105.04,179100.0,105.0,105.08,104.98,105.04,179100.0
2010-02-10 15:55:00,105.03,105.1,105.0,105.07,230600.0,105.03,105.1,105.0,105.07,230600.0
2010-02-11 09:30:00,105.58,105.69,105.46,105.64,483500.0,105.58,105.69,105.46,105.64,483500.0
2010-02-11 09:35:00,105.63,105.83,105.55,105.7,418100.0,105.63,105.83,105.55,105.7,418100.0
2010-02-11 09:40:00,105.68,105.72,105.4,105.47,284800.0,105.68,105.72,105.4,105.47,284800.0
2010-02-11 09:45:00,105.46,105.52,105.27,105.45,392200.0,105.46,105.52,105.27,105.45,392200.0
2010-02-11 09:50:00,105.48,105.61,105.41,105.46,132800.0,105.48,105.61,105.41,105.46,132800.0
2010-02-11 09:55:00,105.48,105.64,105.41,105.6,236100.0,105.48,105.64,105.41,105.6,236100.0
2010-02-11 10:00:00,105.58,105.58,105.33,105.44,490500.0,105.58,105.58,105.33,105.44,490500.0
2010-02-11 10:05:00,105.45,105.67,105.42,105.64,292200.0,105.45,105.67,105.42,105.64,292200.0
2010-02-11 10:10:00,105.64,105.82,105.5,105.69,322900.0,105.64,105.82,105.5,105.69,322900.0
2010-02-11 10:15:00,105.7,105.72,105.56,105.63,84400.0,105.7,105.72,105.56,105.63,84400.0
2010-02-11 10:20:00,105.64,105.66,105.49,105.62,357800.0,105.64,105.66,105.49,105.62,357800.0
2010-02-11 10:25:00,105.62,105.75,105.6,105.72,138400.0,105.62,105.75,105.6,105.72,138400.0
2010-02-11 10:30:00,105.71,105.73,105.49,105.57,223300.0,105.71,105.73,105.49,105.57,223300.0
2010-02-11 10:35:00,105.56,105.99,105.52,105.89,519200.0,105.56,105.99,105.52,105.89,519200.0
2010-02-11 10:40:00,105.92,105.99,105.73,105.75,288900.0,105.92,105.99,105.73,105.75,288900.0
2010-02-11 10:45:00,105.76,106.04,105.73,105.83,447300.0,105.76,106.04,105.73,105.83,447300.0
2010-02-11 10:50:00,105.83,105.88,105.67,105.76,309100.0,105.83,105.88,105.67,105.76,309100.0
2010-02-11 10:55:00,105.75,105.78,105.53,105.75,289500.0,105.75,105.78,105.53,105.75,289500.0
2010-02-11 11:00:00,105.74,105.92,105.71,105.85,215300.0,105.74,105.92,105.71,105.85,215300.0
2010-02-11 11:05:00,105.85,105.97,105.73,105.84,175600.0,105.85,105.97,105.73,105.84,175600.0
2010-02-11 11:10:00,105.86,106.24,105.81,106.2,419900.0,105.86,106.24,105.81,106.2,419900.0
2010-02-11 11:15:00,106.2,106.3,106.16,106.18,552600.0,106.2,106.3,106.16,106.18,552600.0
2010-02-11 11:20:00,106.19,106.73,106.18,106.63,626800.0,106.19,106.73,106.18,106.63,626800.0
2010-02-11 11:25:00,106.63,106.9,105.7,105.7,667800.0,106.63,106.9,105.7,105.7,667800.0
2010-02-11 11:30:00,106.85,106.94,106.65,106.71,542500.0,106.85,106.94,106.65,106.71,542500.0
2010-02-11 11:35:00,106.71,106.84,106.69,106.78,150500.0,106.71,106.84,106.69,106.78,150500.0
2010-02-11 11:40:00,106.79,107.16,106.74,107.09,454500.0,106.79,107.16,106.74,107.09,454500.0
2010-02-11 11:45:00,107.09,107.21,107.03,107.08,425600.0,107.09,107.21,107.03,107.08,425600.0
2010-02-11 11:50:00,107.06,107.17,107.02,107.13,316400.0,107.06,107.17,107.02,107.13,316400.0
2010-02-11 11:55:00,107.17,107.32,107.11,107.17,402100.0,107.17,107.32,107.11,107.17,402100.0
2010-02-11 12:00:00,107.17,107.24,107.11,107.23,128000.0,107.17,107.24,107.11,107.23,128000.0
2010-02-11 12:05:00,107.23,107.25,107.09,107.2,165300.0,107.23,107.25,107.09,107.2,165300.0
2010-02-11 12:10:00,107.22,107.3,107.14,107.17,200300.0,107.22,107.3,107.14,107.17,200300.0
2010-02-11 12:15:00,107.18,107.2,107.03,107.05,159400.0,107.18,107.2,107.03,107.05,159400.0
2010-02-11 12:20:00,107.04,107.06,106.98,107.05,197400.0,107.04,107.06,106.98,107.05,197400.0
2010-02-11 12:25:00,107.06,107.06,106.97,106.99,105700.0,107.06,107.06,106.97,106.99,105700.0
2010-02-11 12:30:00,106.98,107.05,106.95,106.98,54900.0,106.98,107.05,106.95,106.98,54900.0
2010-02-11 12:35:00,106.96,107.05,106.94,107.02,104400.0,106.96,107.05,106.94,107.02,104400.0
2010-02-11 12:40:00,107.0,107.18,106.98,107.18,70800.0,107.0,107.18,106.98,107.18,70800.0
2010-02-11 12:45:00,107.17,107.21,107.0,107.12,61700.0,107.17,107.21,107.0,107.12,61700.0
2010-02-11 12:50:00,107.11,107.15,107.0,107.04,36000.0,107.11,107.15,107.0,107.04,36000.0
2010-02-11 12:55:00,107.05,107.15,107.03,107.09,81300.0,107.05,107.15,107.03,107.09,81300.0
2010-02-11 13:00:00,107.1,107.1,106.99,106.99,82600.0,107.1,107.1,106.99,106.99,82600.0
2010-02-11 13:05:00,106.99,107.02,106.89,107.02,113100.0,106.99,107.02,106.89,107.02,113100.0
2010-02-11 13:10:00,107.02,107.07,106.94,107.07,113200.0,107.02,107.07,106.94,107.07,113200.0
2010-02-11 13:15:00,107.07,107.11,107.04,107.1,26300.0,107.07,107.11,107.04,107.1,26300.0
2010-02-11 13:20:00,107.1,107.17,107.05,107.13,126400.0,107.1,107.17,107.05,107.13,126400.0
2010-02-11 13:25:00,107.11,107.26,107.1,107.16,345200.0,107.11,107.26,107.1,107.16,345200.0
2010-02-11 13:30:00,107.2,107.23,107.16,107.2,89900.0,107.2,107.23,107.16,107.2,89900.0
2010-02-11 13:35:00,107.21,107.21,107.08,107.12,170900.0,107.21,107.21,107.08,107.12,170900.0
2010-02-11 13:40:00,107.12,107.13,107.0,107.09,56400.0,107.12,107.13,107.0,107.09,56400.0
2010-02-11 13:45:00,107.09,107.15,107.04,107.08,72400.0,107.09,107.15,107.04,107.08,72400.0
2010-02-11 13:50:00,107.08,107.09,106.99,107.06,100400.0,107.08,107.09,106.99,107.06,100400.0
2010-02-11 13:55:00,107.05,107.17,107.05,107.09,50000.0,107.05,107.17,107.05,107.09,50000.0
2010-02-11 14:00:00,107.13,107.13,107.02,107.13,56000.0,107.13,107.13,107.02,107.13,56000.0
2010-02-11 14:05:00,107.13,107.16,107.06,107.1,44700.0,107.13,107.16,107.06,107.1,44700.0
2010-02-11 14:10:00,107.11,107.12,107.05,107.11,56100.0,107.11,107.12,107.05,107.11,56100.0
2010-02-11 14:15:00,107.1,107.18,107.08,107.16,108600.0,107.1,107.18,107.08,107.16,108600.0
2010-02-11 14:20:00,107.17,107.29,107.12,107.26,123600.0,107.17,107.29,107.12,107.26,123600.0
2010-02-11 14:25:00,107.26,107.47,107.21,107.42,344300.0,107.26,107.47,107.21,107.42,344300.0
2010-02-11 14:30:00,107.39,107.46,107.14,107.38,287400.0,107.39,107.46,107.14,107.38,287400.0
2010-02-11 14:35:00,107.37,107.39,107.14,107.39,378800.0,107.37,107.39,107.14,107.39,378800.0
2010-02-11 14:40:00,107.38,107.44,107.35,107.4,75700.0,107.38,107.44,107.35,107.4,75700.0
2010-02-11 14:45:00,107.4,107.52,107.38,107.45,180300.0,107.4,107.52,107.38,107.45,180300.0
2010-02-11 14:50:00,107.43,107.56,107.42,107.42,153500.0,107.43,107.56,107.42,107.42,153500.0
2010-02-11 14:55:00,107.42,107.46,107.4,107.42,70700.0,107.42,107.46,107.4,107.42,70700.0
2010-02-11 15:00:00,107.42,107.42,107.29,107.34,139100.0,107.42,107.42,107.29,107.34,139100.0
2010-02-11 15:05:00,107.35,107.43,107.35,107.42,157400.0,107.35,107.43,107.35,107.42,157400.0
2010-02-11 15:10:00,107.43,107.48,107.4,107.46,111600.0,107.43,107.48,107.4,107.46,111600.0
2010-02-11 15:15:00,107.46,107.49,107.42,107.43,91000.0,107.46,107.49,107.42,107.43,91000.0
2010-02-11 15:20:00,107.44,107.44,107.33,107.36,120900.0,107.44,107.44,107.33,107.36,120900.0
2010-02-11 15:25:00,107.36,107.36,107.26,107.28,98300.0,107.36,107.36,107.26,107.28,98300.0
2010-02-11 15:30:00,107.27,107.38,107.27,107.35,136800.0,107.27,107.38,107.27,107.35,136800.0
2010-02-11 15:35:00,107.36,107.38,107.27,107.27,105000.0,107.36,107.38,107.27,107.27,105000.0
2010-02-11 15:40:00,107.28,107.33,107.25,107.32,93500.0,107.28,107.33,107.25,107.32,93500.0
2010-02-11 15:45:00,107.32,107.32,107.12,107.13,326100.0,107.32,107.32,107.12,107.13,326100.0
2010-02-11 15:50:00,107.14,107.18,107.12,107.15,341400.0,107.14,107.18,107.12,107.15,341400.0
2010-02-11 15:55:00,107.14,107.22,107.13,107.15,573500.0,107.14,107.22,107.13,107.15,573500.0
2010-02-12 09:30:00,106.08,106.09,105.8,105.94,476300.0,106.08,106.09,105.8,105.94,476300.0
2010-02-12 09:35:00,105.94,105.96,105.61,105.62,245600.0,105.94,105.96,105.61,105.62,245600.0
2010-02-12 09:40:00,105.61,105.99,105.57,105.98,317000.0,105.61,105.99,105.57,105.98,317000.0
2010-02-12 09:45:00,105.97,106.07,105.81,106.04,190500.0,105.97,106.07,105.81,106.04,190500.0
2010-02-12 09:50:00,106.04,106.06,105.92,105.99,177800.0,106.04,106.06,105.92,105.99,177800.0
2010-02-12 09:55:00,106.0,106.36,105.99,106.25,726000.0,106.0,106.36,105.99,106.25,726000.0
2010-02-12 10:00:00,106.23,106.24,105.94,106.05,300100.0,106.23,106.24,105.94,106.05,300100.0
2010-02-12 10:05:00,106.04,106.41,106.04,106.34,186500.0,106.04,106.41,106.04,106.34,186500.0
2010-02-12 10:10:00,106.36,106.4,106.26,106.33,405700.0,106.36,106.4,106.26,106.33,405700.0
2010-02-12 10:15:00,106.26,106.51,106.24,106.39,295800.0,106.26,106.51,106.24,106.39,295800.0
2010-02-12 10:20:00,106.38,106.44,106.18,106.2,128200.0,106.38,106.44,106.18,106.2,128200.0
2010-02-12 10:25:00,106.19,106.5,106.17,106.46,166000.0,106.19,106.5,106.17,106.46,166000.0
2010-02-12 10:30:00,106.46,106.51,106.0,106.49,206100.0,106.46,106.51,106.0,106.49,206100.0
2010-02-12 10:35:00,106.49,106.65,106.29,106.3,282700.0,106.49,106.65,106.29,106.3,282700.0
2010-02-12 10:40:00,106.29,106.49,106.28,106.34,142200.0,106.29,106.49,106.28,106.34,142200.0
2010-02-12 10:45:00,106.33,106.49,106.0,106.37,141400.0,106.33,106.49,106.0,106.37,141400.0
2010-02-12 10:50:00,106.38,106.45,106.27,106.27,77000.0,106.38,106.45,106.27,106.27,77000.0
2010-02-12 10:55:00,106.28,106.39,106.21,106.3,121200.0,106.28,106.39,106.21,106.3,121200.0
2010-02-12 11:00:00,106.3,106.33,106.19,106.29,235500.0,106.3,106.33,106.19,106.29,235500.0
2010-02-12 11:05:00,106.27,106.42,106.27,106.37,84200.0,106.27,106.42,106.27,106.37,84200.0
2010-02-12 11:10:00,106.37,106.53,106.27,106.53,83100.0,106.37,106.53,106.27,106.53,83100.0
2010-02-12 11:15:00,106.53,106.63,106.44,106.48,98400.0,106.53,106.63,106.44,106.48,98400.0
2010-02-12 11:20:00,106.49,106.63,106.49,106.55,78500.0,106.49,106.63,106.49,106.55,78500.0
2010-02-12 11:25:00,106.56,106.61,106.45,106.5,129600.0,106.56,106.61,106.45,106.5,129600.0
2010-02-12 11:30:00,106.5,106.57,106.36,106.39,75600.0,106.5,106.57,106.36,106.39,75600.0
2010-02-12 11:35:00,106.39,106.54,106.39,106.54,52200.0,106.39,106.54,106.39,106.54,52200.0
2010-02-12 11:40:00,106.54,106.8,106.52,106.74,306000.0,106.54,106.8,106.52,106.74,306000.0
2010-02-12 11:45:00,106.73,106.87,106.67,106.77,91400.0,106.73,106.87,106.67,106.77,91400.0
2010-02-12 11:50:00,106.77,106.77,106.53,106.62,110500.0,106.77,106.77,106.53,106.62,110500.0
2010-02-12 11:55:00,106.63,106.69,106.58,106.61,82100.0,106.63,106.69,106.58,106.61,82100.0
2010-02-12 12:00:00,106.61,106.75,106.61,106.73,44100.0,106.61,106.75,106.61,106.73,44100.0
2010-02-12 12:05:00,106.73,106.75,106.66,106.7,57400.0,106.73,106.75,106.66,106.7,57400.0
2010-02-12 12:10:00,106.73,106.88,106.72,106.79,117000.0,106.73,106.88,106.72,106.79,117000.0
2010-02-12 12:15:00,106.8,107.0,106.65,106.92,280700.0,106.8,107.0,106.65,106.92,280700.0
2010-02-12 12:20:00,106.92,107.03,106.91,106.95,82100.0,106.92,107.03,106.91,106.95,82100.0
2010-02-12 12:25:00,106.93,106.93,106.78,106.81,72100.0,106.93,106.93,106.78,106.81,72100.0
2010-02-12 12:30:00,106.8,106.86,106.72,106.86,176200.0,106.8,106.86,106.72,106.86,176200.0
2010-02-12 12:35:00,106.87,106.93,106.76,106.81,231800.0,106.87,106.93,106.76,106.81,231800.0
2010-02-12 12:40:00,106.82,106.86,106.62,106.67,249100.0,106.82,106.86,106.62,106.67,249100.0
2010-02-12 12:45:00,106.65,106.93,106.65,106.86,202200.0,106.65,106.93,106.65,106.86,202200.0
2010-02-12 12:50:00,106.84,106.86,106.69,106.76,116900.0,106.84,106.86,106.69,106.76,116900.0
2010-02-12 12:55:00,106.76,106.86,106.72,106.86,58000.0,106.76,106.86,106.72,106.86,58000.0
2010-02-12 13:00:00,106.86,106.9,106.77,106.79,119900.0,106.86,106.9,106.77,106.79,119900.0
2010-02-12 13:05:00,106.78,106.8,106.71,106.76,47100.0,106.78,106.8,106.71,106.76,47100.0
2010-02-12 13:10:00,106.79,106.79,106.65,106.66,38800.0,106.79,106.79,106.65,106.66,38800.0
2010-02-12 13:15:00,106.66,106.7,106.51,106.62,206600.0,106.66,106.7,106.51,106.62,206600.0
2010-02-12 13:20:00,106.6,106.69,106.5,106.67,270800.0,106.6,106.69,106.5,106.67,270800.0
2010-02-12 13:25:00,106.68,106.75,106.68,106.69,29300.0,106.68,106.75,106.68,106.69,29300.0
2010-02-12 13:30:00,106.67,106.68,106.61,106.65,57700.0,106.67,106.68,106.61,106.65,57700.0
2010-02-12 13:35:00,106.65,106.67,106.58,106.62,40300.0,106.65,106.67,106.58,106.62,40300.0
2010-02-12 13:40:00,106.61,106.7,106.59,106.65,35700.0,106.61,106.7,106.59,106.65,35700.0
2010-02-12 13:45:00,106.64,106.64,106.6,106.63,21600.0,106.64,106.64,106.6,106.63,21600.0
2010-02-12 13:50:00,106.63,106.66,106.58,106.64,32800.0,106.63,106.66,106.58,106.64,32800.0
2010-02-12 13:55:00,106.62,106.63,106.58,106.6,31200.0,106.62,106.63,106.58,106.6,31200.0
2010-02-12 14:00:00,106.61,106.7,106.58,106.65,37700.0,106.61,106.7,106.58,106.65,37700.0
2010-02-12 14:05:00,106.68,106.75,106.66,106.73,42800.0,106.68,106.75,106.66,106.73,42800.0
2010-02-12 14:10:00,106.75,106.9,106.74,106.87,122400.0,106.75,106.9,106.74,106.87,122400.0
2010-02-12 14:15:00,106.86,106.97,106.86,106.95,119300.0,106.86,106.97,106.86,106.95,119300.0
2010-02-12 14:20:00,106.95,107.03,106.88,106.9,78400.0,106.95,107.03,106.88,106.9,78400.0
2010-02-12 14:25:00,106.91,107.01,106.84,106.92,80200.0,106.91,107.01,106.84,106.92,80200.0
2010-02-12 14:30:00,106.93,106.98,106.91,106.96,34700.0,106.93,106.98,106.91,106.96,34700.0
2010-02-12 14:35:00,106.96,106.98,106.89,106.95,36100.0,106.96,106.98,106.89,106.95,36100.0
2010-02-12 14:40:00,106.94,106.98,106.88,106.93,42900.0,106.94,106.98,106.88,106.93,42900.0
2010-02-12 14:45:00,106.92,106.97,106.88,106.97,116500.0,106.92,106.97,106.88,106.97,116500.0
2010-02-12 14:50:00,106.98,107.05,106.98,107.04,283700.0,106.98,107.05,106.98,107.04,283700.0
2010-02-12 14:55:00,107.03,107.05,106.92,106.94,258700.0,107.03,107.05,106.92,106.94,258700.0
2010-02-12 15:00:00,106.92,106.92,106.79,106.89,61100.0,106.92,106.92,106.79,106.89,61100.0
2010-02-12 15:05:00,106.87,106.96,106.84,106.94,60400.0,106.87,106.96,106.84,106.94,60400.0
2010-02-12 15:10:00,106.93,106.94,106.85,106.86,93200.0,106.93,106.94,106.85,106.86,93200.0
2010-02-12 15:15:00,106.87,106.88,106.8,106.83,66600.0,106.87,106.88,106.8,106.83,66600.0
2010-02-12 15:20:00,106.82,107.03,106.81,107.03,284500.0,106.82,107.03,106.81,107.03,284500.0
2010-02-12 15:25:00,107.02,107.07,106.99,107.0,298100.0,107.02,107.07,106.99,107.0,298100.0
2010-02-12 15:30:00,107.0,107.03,106.93,107.02,293600.0,107.0,107.03,106.93,107.02,293600.0
2010-02-12 15:35:00,107.03,107.05,106.99,106.99,214800.0,107.03,107.05,106.99,106.99,214800.0
2010-02-12 15:40:00,106.99,107.1,106.99,107.05,206200.0,106.99,107.1,106.99,107.05,206200.0
2010-02-12 15:45:00,107.04,107.1,107.03,107.08,212300.0,107.04,107.1,107.03,107.08,212300.0
2010-02-12 15:50:00,107.08,107.1,106.4,107.08,180600.0,107.08,107.1,106.4,107.08,180600.0
2010-02-12 15:55:00,107.08,107.1,107.01,107.02,214000.0,107.08,107.1,107.01,107.02,214000.0
2010-02-16 09:30:00,109.45,109.54,109.21,109.23,849500.0,109.45,109.54,109.21,109.23,849500.0
2010-02-16 09:35:00,109.24,109.3,109.19,109.3,464100.0,109.24,109.3,109.19,109.3,464100.0
2010-02-16 09:40:00,109.29,109.35,109.21,109.28,517000.0,109.29,109.35,109.21,109.28,517000.0
2010-02-16 09:45:00,109.26,109.28,109.1,109.24,327400.0,109.26,109.28,109.1,109.24,327400.0
2010-02-16 09:50:00,109.24,109.3,109.18,109.22,679300.0,109.24,109.3,109.18,109.22,679300.0
2010-02-16 09:55:00,109.22,109.35,109.2,109.22,542600.0,109.22,109.35,109.2,109.22,542600.0
2010-02-16 10:00:00,109.23,109.35,109.21,109.3,566300.0,109.23,109.35,109.21,109.3,566300.0
2010-02-16 10:05:00,109.3,109.35,109.26,109.26,162000.0,109.3,109.35,109.26,109.26,162000.0
2010-02-16 10:10:00,109.26,109.55,109.22,109.41,520500.0,109.26,109.55,109.22,109.41,520500.0
2010-02-16 10:15:00,109.42,109.43,109.3,109.43,382300.0,109.42,109.43,109.3,109.43,382300.0
2010-02-16 10:20:00,109.42,109.43,109.33,109.34,87900.0,109.42,109.43,109.33,109.34,87900.0
2010-02-16 10:25:00,109.34,109.38,109.3,109.34,97100.0,109.34,109.38,109.3,109.34,97100.0
2010-02-16 10:30:00,109.36,109.49,109.36,109.48,452400.0,109.36,109.49,109.36,109.48,452400.0
2010-02-16 10:35:00,109.48,109.58,109.43,109.51,292900.0,109.48,109.58,109.43,109.51,292900.0
2010-02-16 10:40:00,109.52,109.61,109.51,109.57,168600.0,109.52,109.61,109.51,109.57,168600.0
2010-02-16 10:45:00,109.58,109.77,109.56,109.75,335900.0,109.58,109.77,109.56,109.75,335900.0
2010-02-16 10:50:00,109.75,109.87,109.52,109.54,482100.0,109.75,109.87,109.52,109.54,482100.0
2010-02-16 10:55:00,109.53,109.57,109.45,109.49,296400.0,109.53,109.57,109.45,109.49,296400.0
2010-02-16 11:00:00,109.5,109.55,109.49,109.54,131100.0,109.5,109.55,109.49,109.54,131100.0
2010-02-16 11:05:00,109.55,109.56,109.43,109.45,174000.0,109.55,109.56,109.43,109.45,174000.0
2010-02-16 11:10:00,109.45,109.48,109.37,109.38,127500.0,109.45,109.48,109.37,109.38,127500.0
2010-02-16 11:15:00,109.38,109.58,109.38,109.51,197100.0,109.38,109.58,109.38,109.51,197100.0
2010-02-16 11:20:00,109.52,109.59,109.32,109.35,397600.0,109.52,109.59,109.32,109.35,397600.0
2010-02-16 11:25:00,109.35,109.45,109.32,109.42,155000.0,109.35,109.45,109.32,109.42,155000.0
2010-02-16 11:30:00,109.42,109.6,109.42,109.55,184800.0,109.42,109.6,109.42,109.55,184800.0
2010-02-16 11:35:00,109.55,109.7,109.55,109.6,231500.0,109.55,109.7,109.55,109.6,231500.0
2010-02-16 11:40:00,109.58,109.73,109.4,109.67,625000.0,109.58,109.73,109.4,109.67,625000.0
2010-02-16 11:45:00,109.67,109.67,109.4,109.61,185500.0,109.67,109.67,109.4,109.61,185500.0
2010-02-16 11:50:00,109.61,109.62,109.5,109.54,172300.0,109.61,109.62,109.5,109.54,172300.0
2010-02-16 11:55:00,109.55,109.58,109.46,109.46,89100.0,109.55,109.58,109.46,109.46,89100.0
2010-02-16 12:00:00,109.47,109.59,109.42,109.54,141800.0,109.47,109.59,109.42,109.54,141800.0
2010-02-16 12:05:00,109.54,109.56,109.47,109.55,363000.0,109.54,109.56,109.47,109.55,363000.0
2010-02-16 12:10:00,109.55,109.59,109.4,109.47,140300.0,109.55,109.59,109.4,109.47,140300.0
2010-02-16 12:15:00,109.46,109.46,109.34,109.36,63600.0,109.46,109.46,109.34,109.36,63600.0
2010-02-16 12:20:00,109.36,109.44,109.34,109.44,57500.0,109.36,109.44,109.34,109.44,57500.0
2010-02-16 12:25:00,109.44,109.54,109.43,109.48,164900.0,109.44,109.54,109.43,109.48,164900.0
2010-02-16 12:30:00,109.48,109.51,109.33,109.34,80100.0,109.48,109.51,109.33,109.34,80100.0
2010-02-16 12:35:00,109.35,109.42,109.32,109.33,77600.0,109.35,109.42,109.32,109.33,77600.0
2010-02-16 12:40:00,109.33,109.36,109.28,109.33,160200.0,109.33,109.36,109.28,109.33,160200.0
2010-02-16 12:45:00,109.34,109.44,109.33,109.44,100100.0,109.34,109.44,109.33,109.44,100100.0
2010-02-16 12:50:00,109.45,109.52,109.42,109.47,64100.0,109.45,109.52,109.42,109.47,64100.0
2010-02-16 12:55:00,109.44,109.46,109.37,109.41,66100.0,109.44,109.46,109.37,109.41,66100.0
2010-02-16 13:00:00,109.41,109.47,109.29,109.29,96000.0,109.41,109.47,109.29,109.29,96000.0
2010-02-16 13:05:00,109.3,109.39,109.3,109.35,57300.0,109.3,109.39,109.3,109.35,57300.0
2010-02-16 13:10:00,109.35,109.43,109.34,109.37,76200.0,109.35,109.43,109.34,109.37,76200.0
2010-02-16 13:15:00,109.37,109.54,109.34,109.53,2413400.0,109.37,109.54,109.34,109.53,2413400.0
2010-02-16 13:20:00,109.53,109.57,109.43,109.51,164700.0,109.53,109.57,109.43,109.51,164700.0
2010-02-16 13:25:00,109.51,109.68,109.45,109.66,276800.0,109.51,109.68,109.45,109.66,276800.0
2010-02-16 13:30:00,109.65,109.67,109.54,109.56,153800.0,109.65,109.67,109.54,109.56,153800.0
2010-02-16 13:35:00,109.56,109.59,109.51,109.57,67100.0,109.56,109.59,109.51,109.57,67100.0
2010-02-16 13:40:00,109.57,109.59,109.53,109.54,64200.0,109.57,109.59,109.53,109.54,64200.0
2010-02-16 13:45:00,109.54,109.58,109.53,109.57,75400.0,109.54,109.58,109.53,109.57,75400.0
2010-02-16 13:50:00,109.57,109.66,109.56,109.62,100800.0,109.57,109.66,109.56,109.62,100800.0
2010-02-16 13:55:00,109.63,109.69,109.6,109.65,72200.0,109.63,109.69,109.6,109.65,72200.0
2010-02-16 14:00:00,109.65,109.66,109.6,109.63,40700.0,109.65,109.66,109.6,109.63,40700.0
2010-02-16 14:05:00,109.63,109.64,109.58,109.6,75600.0,109.63,109.64,109.58,109.6,75600.0
2010-02-16 14:10:00,109.6,109.61,109.55,109.58,98000.0,109.6,109.61,109.55,109.58,98000.0
2010-02-16 14:15:00,109.58,109.68,109.58,109.66,50800.0,109.58,109.68,109.58,109.66,50800.0
2010-02-16 14:20:00,109.66,109.71,109.65,109.69,67000.0,109.66,109.71,109.65,109.69,67000.0
2010-02-16 14:25:00,109.69,109.75,109.67,109.69,77300.0,109.69,109.75,109.67,109.69,77300.0
2010-02-16 14:30:00,109.68,109.68,109.56,109.58,54700.0,109.68,109.68,109.56,109.58,54700.0
2010-02-16 14:35:00,109.59,109.64,109.56,109.56,32400.0,109.59,109.64,109.56,109.56,32400.0
2010-02-16 14:40:00,109.55,109.56,109.3,109.54,45300.0,109.55,109.56,109.3,109.54,45300.0
2010-02-16 14:45:00,109.54,109.55,109.51,109.54,35100.0,109.54,109.55,109.51,109.54,35100.0
2010-02-16 14:50:00,109.54,109.59,109.52,109.57,65800.0,109.54,109.59,109.52,109.57,65800.0
2010-02-16 14:55:00,109.57,109.58,109.48,109.49,70100.0,109.57,109.58,109.48,109.49,70100.0
2010-02-16 15:00:00,109.49,109.57,109.49,109.57,44100.0,109.49,109.57,109.49,109.57,44100.0
2010-02-16 15:05:00,109.56,109.68,109.55,109.67,136500.0,109.56,109.68,109.55,109.67,136500.0
2010-02-16 15:10:00,109.66,109.69,109.65,109.65,72400.0,109.66,109.69,109.65,109.65,72400.0
2010-02-16 15:15:00,109.67,109.69,109.65,109.69,27000.0,109.67,109.69,109.65,109.69,27000.0
2010-02-16 15:20:00,109.68,109.74,109.68,109.73,150700.0,109.68,109.74,109.68,109.73,150700.0
2010-02-16 15:25:00,109.73,109.8,109.65,109.74,101200.0,109.73,109.8,109.65,109.74,101200.0
2010-02-16 15:30:00,109.74,109.78,109.71,109.77,103800.0,109.74,109.78,109.71,109.77,103800.0
2010-02-16 15:35:00,109.77,109.81,109.76,109.77,121300.0,109.77,109.81,109.76,109.77,121300.0
2010-02-16 15:40:00,109.77,109.81,109.69,109.78,193300.0,109.77,109.81,109.69,109.78,193300.0
2010-02-16 15:45:00,109.77,109.79,109.68,109.69,421600.0,109.77,109.79,109.68,109.69,421600.0
2010-02-16 15:50:00,109.7,109.71,109.66,109.66,341400.0,109.7,109.71,109.66,109.66,341400.0
2010-02-16 15:55:00,109.67,109.67,109.25,109.6,671700.0,109.67,109.67,109.25,109.6,671700.0
2010-02-17 09:30:00,109.66,109.77,109.63,109.67,625100.0,109.66,109.77,109.63,109.67,625100.0
2010-02-17 09:35:00,109.68,109.94,109.68,109.89,370400.0,109.68,109.94,109.68,109.89,370400.0
2010-02-17 09:40:00,109.89,109.97,109.83,109.88,238200.0,109.89,109.97,109.83,109.88,238200.0
2010-02-17 09:45:00,109.89,110.0,109.78,110.0,323700.0,109.89,110.0,109.78,110.0,323700.0
2010-02-17 09:50:00,110.0,110.01,109.73,109.77,196700.0,110.0,110.01,109.73,109.77,196700.0
2010-02-17 09:55:00,109.77,109.83,109.6,109.65,336200.0,109.77,109.83,109.6,109.65,336200.0
2010-02-17 10:00:00,109.64,109.7,109.5,109.53,217200.0,109.64,109.7,109.5,109.53,217200.0
2010-02-17 10:05:00,109.54,109.81,109.49,109.66,276300.0,109.54,109.81,109.49,109.66,276300.0
2010-02-17 10:10:00,109.66,109.74,109.63,109.68,174700.0,109.66,109.74,109.63,109.68,174700.0
2010-02-17 10:15:00,109.68,109.89,109.65,109.85,207900.0,109.68,109.89,109.65,109.85,207900.0
2010-02-17 10:20:00,109.85,109.85,109.76,109.82,122000.0,109.85,109.85,109.76,109.82,122000.0
2010-02-17 10:25:00,109.83,109.83,109.69,109.69,60800.0,109.83,109.83,109.69,109.69,60800.0
2010-02-17 10:30:00,109.69,109.72,109.52,109.67,404700.0,109.69,109.72,109.52,109.67,404700.0
2010-02-17 10:35:00,109.67,109.74,109.33,109.42,593400.0,109.67,109.74,109.33,109.42,593400.0
2010-02-17 10:40:00,109.42,109.51,109.28,109.39,233300.0,109.42,109.51,109.28,109.39,233300.0
2010-02-17 10:45:00,109.39,109.43,109.18,109.33,393200.0,109.39,109.43,109.18,109.33,393200.0
2010-02-17 10:50:00,109.35,109.43,109.2,109.27,206200.0,109.35,109.43,109.2,109.27,206200.0
2010-02-17 10:55:00,109.27,109.39,109.05,109.38,361500.0,109.27,109.39,109.05,109.38,361500.0
2010-02-17 11:00:00,109.38,109.55,109.03,109.07,728400.0,109.38,109.55,109.03,109.07,728400.0
2010-02-17 11:05:00,109.07,109.23,108.94,109.12,676100.0,109.07,109.23,108.94,109.12,676100.0
2010-02-17 11:10:00,109.12,109.32,109.08,109.26,269000.0,109.12,109.32,109.08,109.26,269000.0
2010-02-17 11:15:00,109.26,109.34,109.19,109.2,76100.0,109.26,109.34,109.19,109.2,76100.0
2010-02-17 11:20:00,109.21,109.31,109.13,109.3,78600.0,109.21,109.31,109.13,109.3,78600.0
2010-02-17 11:25:00,109.29,109.32,109.01,109.12,214100.0,109.29,109.32,109.01,109.12,214100.0
2010-02-17 11:30:00,109.12,109.12,108.96,109.06,93300.0,109.12,109.12,108.96,109.06,93300.0
2010-02-17 11:35:00,109.06,109.26,109.06,109.14,168900.0,109.06,109.26,109.06,109.14,168900.0
2010-02-17 11:40:00,109.14,109.14,108.97,109.06,325300.0,109.14,109.14,108.97,109.06,325300.0
2010-02-17 11:45:00,109.06,109.24,109.04,109.18,179500.0,109.06,109.24,109.04,109.18,179500.0
2010-02-17 11:50:00,109.2,109.38,109.19,109.25,334500.0,109.2,109.38,109.19,109.25,334500.0
2010-02-17 11:55:00,109.23,109.25,109.14,109.18,287000.0,109.23,109.25,109.14,109.18,287000.0
2010-02-17 12:00:00,109.19,109.42,109.19,109.36,414100.0,109.19,109.42,109.19,109.36,414100.0
2010-02-17 12:05:00,109.36,109.36,109.25,109.35,228400.0,109.36,109.36,109.25,109.35,228400.0
2010-02-17 12:10:00,109.37,109.43,109.32,109.32,169700.0,109.37,109.43,109.32,109.32,169700.0
2010-02-17 12:15:00,109.32,109.59,109.32,109.58,164100.0,109.32,109.59,109.32,109.58,164100.0
2010-02-17 12:20:00,109.58,109.7,109.48,109.53,497200.0,109.58,109.7,109.48,109.53,497200.0
2010-02-17 12:25:00,109.51,109.57,109.5,109.54,87000.0,109.51,109.57,109.5,109.54,87000.0
2010-02-17 12:30:00,109.54,109.61,109.45,109.56,124700.0,109.54,109.61,109.45,109.56,124700.0
2010-02-17 12:35:00,109.56,109.59,109.5,109.51,50200.0,109.56,109.59,109.5,109.51,50200.0
2010-02-17 12:40:00,109.49,109.53,109.45,109.47,128900.0,109.49,109.53,109.45,109.47,128900.0
2010-02-17 12:45:00,109.46,109.48,109.41,109.43,66100.0,109.46,109.48,109.41,109.43,66100.0
2010-02-17 12:50:00,109.44,109.47,109.3,109.37,91000.0,109.44,109.47,109.3,109.37,91000.0
2010-02-17 12:55:00,109.37,109.68,109.37,109.68,144800.0,109.37,109.68,109.37,109.68,144800.0
2010-02-17 13:00:00,109.68,109.74,109.59,109.7,296800.0,109.68,109.74,109.59,109.7,296800.0
2010-02-17 13:05:00,109.7,109.8,109.68,109.75,164700.0,109.7,109.8,109.68,109.75,164700.0
2010-02-17 13:10:00,109.78,109.84,109.63,109.64,94000.0,109.78,109.84,109.63,109.64,94000.0
2010-02-17 13:15:00,109.69,109.83,109.5,109.82,70900.0,109.69,109.83,109.5,109.82,70900.0
2010-02-17 13:20:00,109.82,109.84,109.65,109.66,113000.0,109.82,109.84,109.65,109.66,113000.0
2010-02-17 13:25:00,109.66,109.7,109.6,109.67,148400.0,109.66,109.7,109.6,109.67,148400.0
2010-02-17 13:30:00,109.66,109.66,109.3,109.44,325300.0,109.66,109.66,109.3,109.44,325300.0
2010-02-17 13:35:00,109.43,109.46,109.35,109.43,136600.0,109.43,109.46,109.35,109.43,136600.0
2010-02-17 13:40:00,109.42,109.46,109.39,109.41,67200.0,109.42,109.46,109.39,109.41,67200.0
2010-02-17 13:45:00,109.41,109.44,109.19,109.21,322900.0,109.41,109.44,109.19,109.21,322900.0
2010-02-17 13:50:00,109.22,109.31,109.11,109.3,264400.0,109.22,109.31,109.11,109.3,264400.0
2010-02-17 13:55:00,109.31,109.36,109.28,109.36,148500.0,109.31,109.36,109.28,109.36,148500.0
2010-02-17 14:00:00,109.35,109.46,109.1,109.21,367800.0,109.35,109.46,109.1,109.21,367800.0
2010-02-17 14:05:00,109.21,109.3,108.99,109.0,579800.0,109.21,109.3,108.99,109.0,579800.0
2010-02-17 14:10:00,109.0,109.09,108.94,109.01,191400.0,109.0,109.09,108.94,109.01,191400.0
2010-02-17 14:15:00,109.0,109.03,108.87,108.95,155400.0,109.0,109.03,108.87,108.95,155400.0
2010-02-17 14:20:00,108.95,108.99,108.89,108.92,194200.0,108.95,108.99,108.89,108.92,194200.0
2010-02-17 14:25:00,108.93,109.14,108.92,109.13,186000.0,108.93,109.14,108.92,109.13,186000.0
2010-02-17 14:30:00,109.13,109.18,109.07,109.16,70400.0,109.13,109.18,109.07,109.16,70400.0
2010-02-17 14:35:00,109.15,109.24,109.1,109.2,74700.0,109.15,109.24,109.1,109.2,74700.0
2010-02-17 14:40:00,109.21,109.28,108.99,109.22,84000.0,109.21,109.28,108.99,109.22,84000.0
2010-02-17 14:45:00,109.23,109.24,109.12,109.14,51900.0,109.23,109.24,109.12,109.14,51900.0
2010-02-17 14:50:00,109.12,109.15,109.05,109.15,92900.0,109.12,109.15,109.05,109.15,92900.0
2010-02-17 14:55:00,109.15,109.21,109.13,109.21,32500.0,109.15,109.21,109.13,109.21,32500.0
2010-02-17 15:00:00,109.2,109.25,109.18,109.22,55900.0,109.2,109.25,109.18,109.22,55900.0
2010-02-17 15:05:00,109.21,109.24,109.2,109.2,19400.0,109.21,109.24,109.2,109.2,19400.0
2010-02-17 15:10:00,109.19,109.26,109.13,109.26,63700.0,109.19,109.26,109.13,109.26,63700.0
2010-02-17 15:15:00,109.26,109.35,109.26,109.31,91100.0,109.26,109.35,109.26,109.31,91100.0
2010-02-17 15:20:00,109.31,109.34,109.28,109.3,48100.0,109.31,109.34,109.28,109.3,48100.0
2010-02-17 15:25:00,109.3,109.39,109.29,109.39,51600.0,109.3,109.39,109.29,109.39,51600.0
2010-02-17 15:30:00,109.38,109.44,109.38,109.44,47600.0,109.38,109.44,109.38,109.44,47600.0
2010-02-17 15:35:00,109.44,109.44,109.34,109.34,58600.0,109.44,109.44,109.34,109.34,58600.0
2010-02-17 15:40:00,109.34,109.37,109.32,109.32,148100.0,109.34,109.37,109.32,109.32,148100.0
2010-02-17 15:45:00,109.33,109.33,109.28,109.28,136800.0,109.33,109.33,109.28,109.28,136800.0
2010-02-17 15:50:00,109.29,109.36,109.27,109.35,191500.0,109.29,109.36,109.27,109.35,191500.0
2010-02-17 15:55:00,109.35,109.35,109.19,109.24,423000.0,109.35,109.35,109.19,109.24,423000.0
2010-02-18 09:30:00,109.61,109.65,109.31,109.34,662000.0,109.61,109.65,109.31,109.34,662000.0
2010-02-18 09:35:00,109.36,109.62,109.32,109.48,610700.0,109.36,109.62,109.32,109.48,610700.0
2010-02-18 09:40:00,109.49,109.74,109.36,109.36,688800.0,109.49,109.74,109.36,109.36,688800.0
2010-02-18 09:45:00,109.36,109.52,109.31,109.49,291200.0,109.36,109.52,109.31,109.49,291200.0
2010-02-18 09:50:00,109.48,109.71,109.4,109.59,309700.0,109.48,109.71,109.4,109.59,309700.0
2010-02-18 09:55:00,109.6,109.71,109.55,109.6,537700.0,109.6,109.71,109.55,109.6,537700.0
2010-02-18 10:00:00,109.59,109.61,109.51,109.55,287900.0,109.59,109.61,109.51,109.55,287900.0
2010-02-18 10:05:00,109.54,109.59,109.33,109.47,256700.0,109.54,109.59,109.33,109.47,256700.0
2010-02-18 10:10:00,109.47,109.66,109.42,109.57,93600.0,109.47,109.66,109.42,109.57,93600.0
2010-02-18 10:15:00,109.57,109.64,109.55,109.58,151000.0,109.57,109.64,109.55,109.58,151000.0
2010-02-18 10:20:00,109.58,109.6,109.38,109.4,342600.0,109.58,109.6,109.38,109.4,342600.0
2010-02-18 10:25:00,109.4,109.43,109.21,109.23,412000.0,109.4,109.43,109.21,109.23,412000.0
2010-02-18 10:30:00,109.22,109.6,109.19,109.34,269000.0,109.22,109.6,109.19,109.34,269000.0
2010-02-18 10:35:00,109.36,109.57,109.31,109.54,292700.0,109.36,109.57,109.31,109.54,292700.0
2010-02-18 10:40:00,109.54,109.58,109.48,109.49,61500.0,109.54,109.58,109.48,109.49,61500.0
2010-02-18 10:45:00,109.49,109.61,109.46,109.56,260200.0,109.49,109.61,109.46,109.56,260200.0
2010-02-18 10:50:00,109.55,110.08,109.55,109.86,812500.0,109.55,110.08,109.55,109.86,812500.0
2010-02-18 10:55:00,109.86,110.11,109.82,109.94,383100.0,109.86,110.11,109.82,109.94,383100.0
2010-02-18 11:00:00,109.94,109.95,109.8,109.84,354400.0,109.94,109.95,109.8,109.84,354400.0
2010-02-18 11:05:00,109.83,109.87,109.57,109.58,362300.0,109.83,109.87,109.57,109.58,362300.0
2010-02-18 11:10:00,109.59,109.82,109.57,109.77,262000.0,109.59,109.82,109.57,109.77,262000.0
2010-02-18 11:15:00,109.76,109.76,109.46,109.58,231600.0,109.76,109.76,109.46,109.58,231600.0
2010-02-18 11:20:00,109.55,109.6,109.52,109.54,119100.0,109.55,109.6,109.52,109.54,119100.0
2010-02-18 11:25:00,109.54,109.67,109.54,109.57,224600.0,109.54,109.67,109.54,109.57,224600.0
2010-02-18 11:30:00,109.57,109.57,109.4,109.47,197800.0,109.57,109.57,109.4,109.47,197800.0
2010-02-18 11:35:00,109.46,109.5,109.21,109.43,309500.0,109.46,109.5,109.21,109.43,309500.0
2010-02-18 11:40:00,109.43,109.53,109.42,109.5,148200.0,109.43,109.53,109.42,109.5,148200.0
2010-02-18 11:45:00,109.49,109.59,109.46,109.47,102500.0,109.49,109.59,109.46,109.47,102500.0
2010-02-18 11:50:00,109.47,109.58,109.37,109.58,222800.0,109.47,109.58,109.37,109.58,222800.0
2010-02-18 11:55:00,109.58,109.58,109.31,109.35,253100.0,109.58,109.58,109.31,109.35,253100.0
2010-02-18 12:00:00,109.36,109.52,109.36,109.48,113900.0,109.36,109.52,109.36,109.48,113900.0
2010-02-18 12:05:00,109.46,109.46,109.24,109.27,184600.0,109.46,109.46,109.24,109.27,184600.0
2010-02-18 12:10:00,109.28,109.31,109.19,109.29,107900.0,109.28,109.31,109.19,109.29,107900.0
2010-02-18 12:15:00,109.27,109.38,109.23,109.29,78200.0,109.27,109.38,109.23,109.29,78200.0
2010-02-18 12:20:00,109.28,109.49,109.28,109.38,111300.0,109.28,109.49,109.28,109.38,111300.0
2010-02-18 12:25:00,109.38,109.48,109.37,109.42,67400.0,109.38,109.48,109.37,109.42,67400.0
2010-02-18 12:30:00,109.42,109.43,109.21,109.26,111700.0,109.42,109.43,109.21,109.26,111700.0
2010-02-18 12:35:00,109.26,109.3,109.21,109.29,142100.0,109.26,109.3,109.21,109.29,142100.0
2010-02-18 12:40:00,109.3,109.35,109.19,109.32,183900.0,109.3,109.35,109.19,109.32,183900.0
2010-02-18 12:45:00,109.32,109.38,109.28,109.32,150200.0,109.32,109.38,109.28,109.32,150200.0
2010-02-18 12:50:00,109.3,109.32,109.22,109.24,112100.0,109.3,109.32,109.22,109.24,112100.0
2010-02-18 12:55:00,109.25,109.44,109.25,109.41,168000.0,109.25,109.44,109.25,109.41,168000.0
2010-02-18 13:00:00,109.41,109.44,109.32,109.43,278200.0,109.41,109.44,109.32,109.43,278200.0
2010-02-18 13:05:00,109.44,109.45,109.35,109.35,241400.0,109.44,109.45,109.35,109.35,241400.0
2010-02-18 13:10:00,109.34,109.39,109.32,109.35,50100.0,109.34,109.39,109.32,109.35,50100.0
2010-02-18 13:15:00,109.34,109.41,109.34,109.38,41200.0,109.34,109.41,109.34,109.38,41200.0
2010-02-18 13:20:00,109.4,109.51,109.36,109.5,90100.0,109.4,109.51,109.36,109.5,90100.0
2010-02-18 13:25:00,109.5,109.57,109.42,109.49,75800.0,109.5,109.57,109.42,109.49,75800.0
2010-02-18 13:30:00,109.5,109.66,109.49,109.6,81000.0,109.5,109.66,109.49,109.6,81000.0
2010-02-18 13:35:00,109.6,109.62,109.52,109.53,105000.0,109.6,109.62,109.52,109.53,105000.0
2010-02-18 13:40:00,109.54,109.56,109.41,109.47,132300.0,109.54,109.56,109.41,109.47,132300.0
2010-02-18 13:45:00,109.49,109.62,109.49,109.61,62600.0,109.49,109.62,109.49,109.61,62600.0
2010-02-18 13:50:00,109.61,109.74,109.61,109.74,120200.0,109.61,109.74,109.61,109.74,120200.0
2010-02-18 13:55:00,109.74,109.84,109.71,109.78,201000.0,109.74,109.84,109.71,109.78,201000.0
2010-02-18 14:00:00,109.77,109.81,109.69,109.72,95600.0,109.77,109.81,109.69,109.72,95600.0
2010-02-18 14:05:00,109.72,109.81,109.71,109.77,75100.0,109.72,109.81,109.71,109.77,75100.0
2010-02-18 14:10:00,109.77,109.77,109.64,109.64,124800.0,109.77,109.77,109.64,109.64,124800.0
2010-02-18 14:15:00,109.63,109.78,109.61,109.78,105000.0,109.63,109.78,109.61,109.78,105000.0
2010-02-18 14:20:00,109.78,109.81,109.74,109.76,81900.0,109.78,109.81,109.74,109.76,81900.0
2010-02-18 14:25:00,109.76,109.86,109.75,109.84,239600.0,109.76,109.86,109.75,109.84,239600.0
2010-02-18 14:30:00,109.83,109.84,109.75,109.78,223100.0,109.83,109.84,109.75,109.78,223100.0
2010-02-18 14:35:00,109.78,109.89,109.76,109.78,54000.0,109.78,109.89,109.76,109.78,54000.0
2010-02-18 14:40:00,109.79,109.88,109.78,109.79,53600.0,109.79,109.88,109.78,109.79,53600.0
2010-02-18 14:45:00,109.79,109.83,109.79,109.81,44600.0,109.79,109.83,109.79,109.81,44600.0
2010-02-18 14:50:00,109.81,109.86,109.79,109.81,49600.0,109.81,109.86,109.79,109.81,49600.0
2010-02-18 14:55:00,109.82,109.85,109.81,109.83,61900.0,109.82,109.85,109.81,109.83,61900.0
2010-02-18 15:00:00,109.83,109.85,109.81,109.82,55200.0,109.83,109.85,109.81,109.82,55200.0
2010-02-18 15:05:00,109.81,109.83,109.79,109.8,103300.0,109.81,109.83,109.79,109.8,103300.0
2010-02-18 15:10:00,109.81,109.81,109.78,109.8,103300.0,109.81,109.81,109.78,109.8,103300.0
2010-02-18 15:15:00,109.8,109.97,109.79,109.95,380300.0,109.8,109.97,109.79,109.95,380300.0
2010-02-18 15:20:00,109.94,110.07,109.72,110.04,211300.0,109.94,110.07,109.72,110.04,211300.0
2010-02-18 15:25:00,110.04,110.05,109.85,109.95,126600.0,110.04,110.05,109.85,109.95,126600.0
2010-02-18 15:30:00,109.95,110.0,109.93,110.0,115800.0,109.95,110.0,109.93,110.0,115800.0
2010-02-18 15:35:00,110.0,110.05,109.98,110.0,155800.0,110.0,110.05,109.98,110.0,155800.0
2010-02-18 15:40:00,110.01,110.08,109.99,110.05,228900.0,110.01,110.08,109.99,110.05,228900.0
2010-02-18 15:45:00,110.05,110.1,110.04,110.09,153900.0,110.05,110.1,110.04,110.09,153900.0
2010-02-18 15:50:00,110.08,110.08,109.98,109.99,266300.0,110.08,110.08,109.98,109.99,266300.0
2010-02-18 15:55:00,110.0,110.03,109.94,109.96,432600.0,110.0,110.03,109.94,109.96,432600.0
2010-02-19 09:30:00,109.31,109.33,109.14,109.16,412500.0,109.31,109.33,109.14,109.16,412500.0
2010-02-19 09:35:00,109.16,109.26,109.04,109.25,439400.0,109.16,109.26,109.04,109.25,439400.0
2010-02-19 09:40:00,109.25,109.45,109.22,109.23,332700.0,109.25,109.45,109.22,109.23,332700.0
2010-02-19 09:45:00,109.23,109.33,109.06,109.19,242300.0,109.23,109.33,109.06,109.19,242300.0
2010-02-19 09:50:00,109.19,109.22,109.07,109.16,818100.0,109.19,109.22,109.07,109.16,818100.0
2010-02-19 09:55:00,109.16,109.2,109.02,109.02,259100.0,109.16,109.2,109.02,109.02,259100.0
2010-02-19 10:00:00,109.04,109.15,108.94,109.03,224000.0,109.04,109.15,108.94,109.03,224000.0
2010-02-19 10:05:00,109.03,109.07,108.95,109.01,156100.0,109.03,109.07,108.95,109.01,156100.0
2010-02-19 10:10:00,109.03,109.05,108.86,108.95,234200.0,109.03,109.05,108.86,108.95,234200.0
2010-02-19 10:15:00,108.95,109.02,108.81,108.91,284800.0,108.95,109.02,108.81,108.91,284800.0
2010-02-19 10:20:00,108.91,109.12,108.91,109.08,243800.0,108.91,109.12,108.91,109.08,243800.0
2010-02-19 10:25:00,109.09,109.3,109.07,109.28,251500.0,109.09,109.3,109.07,109.28,251500.0
2010-02-19 10:30:00,109.27,109.3,109.05,109.27,144600.0,109.27,109.3,109.05,109.27,144600.0
2010-02-19 10:35:00,109.26,109.3,109.19,109.24,203400.0,109.26,109.3,109.19,109.24,203400.0
2010-02-19 10:40:00,109.23,109.31,109.05,109.27,125900.0,109.23,109.31,109.05,109.27,125900.0
2010-02-19 10:45:00,109.26,109.41,109.24,109.32,300600.0,109.26,109.41,109.24,109.32,300600.0
2010-02-19 10:50:00,109.32,109.33,109.18,109.25,77500.0,109.32,109.33,109.18,109.25,77500.0
2010-02-19 10:55:00,109.27,109.32,109.24,109.28,78400.0,109.27,109.32,109.24,109.28,78400.0
2010-02-19 11:00:00,109.29,109.41,109.29,109.32,75700.0,109.29,109.41,109.29,109.32,75700.0
2010-02-19 11:05:00,109.31,109.58,109.3,109.53,255800.0,109.31,109.58,109.3,109.53,255800.0
2010-02-19 11:10:00,109.57,109.7,109.47,109.68,316400.0,109.57,109.7,109.47,109.68,316400.0
2010-02-19 11:15:00,109.66,109.7,109.49,109.55,137600.0,109.66,109.7,109.49,109.55,137600.0
2010-02-19 11:20:00,109.56,109.69,109.5,109.53,197900.0,109.56,109.69,109.5,109.53,197900.0
2010-02-19 11:25:00,109.53,109.61,109.5,109.51,176100.0,109.53,109.61,109.5,109.51,176100.0
2010-02-19 11:30:00,109.51,109.55,109.41,109.52,111000.0,109.51,109.55,109.41,109.52,111000.0
2010-02-19 11:35:00,109.51,109.58,109.51,109.54,73400.0,109.51,109.58,109.51,109.54,73400.0
2010-02-19 11:40:00,109.55,109.57,109.4,109.53,374900.0,109.55,109.57,109.4,109.53,374900.0
2010-02-19 11:45:00,109.52,109.52,109.39,109.39,68600.0,109.52,109.52,109.39,109.39,68600.0
2010-02-19 11:50:00,109.39,109.51,109.37,109.46,126000.0,109.39,109.51,109.37,109.46,126000.0
2010-02-19 11:55:00,109.47,109.69,109.46,109.68,544300.0,109.47,109.69,109.46,109.68,544300.0
2010-02-19 12:00:00,109.67,109.83,109.62,109.83,436200.0,109.67,109.83,109.62,109.83,436200.0
2010-02-19 12:05:00,109.82,109.99,109.76,109.94,478600.0,109.82,109.99,109.76,109.94,478600.0
2010-02-19 12:10:00,109.92,109.96,109.72,109.72,275400.0,109.92,109.96,109.72,109.72,275400.0
2010-02-19 12:15:00,109.74,109.82,109.66,109.82,132600.0,109.74,109.82,109.66,109.82,132600.0
2010-02-19 12:20:00,109.82,110.16,109.77,110.12,405900.0,109.82,110.16,109.77,110.12,405900.0
2010-02-19 12:25:00,110.13,110.39,110.08,110.13,585900.0,110.13,110.39,110.08,110.13,585900.0
2010-02-19 12:30:00,110.15,110.18,110.09,110.14,324600.0,110.15,110.18,110.09,110.14,324600.0
2010-02-19 12:35:00,110.14,110.2,110.04,110.19,407400.0,110.14,110.2,110.04,110.19,407400.0
2010-02-19 12:40:00,110.17,110.3,110.13,110.19,166300.0,110.17,110.3,110.13,110.19,166300.0
2010-02-19 12:45:00,110.19,110.28,110.17,110.22,129700.0,110.19,110.28,110.17,110.22,129700.0
2010-02-19 12:50:00,110.22,110.22,110.01,110.03,121200.0,110.22,110.22,110.01,110.03,121200.0
2010-02-19 12:55:00,110.04,110.3,110.01,110.3,159600.0,110.04,110.3,110.01,110.3,159600.0
2010-02-19 13:00:00,110.29,110.32,110.12,110.18,253900.0,110.29,110.32,110.12,110.18,253900.0
2010-02-19 13:05:00,110.18,110.22,110.16,110.2,61200.0,110.18,110.22,110.16,110.2,61200.0
2010-02-19 13:10:00,110.2,110.22,110.05,110.07,137200.0,110.2,110.22,110.05,110.07,137200.0
2010-02-19 13:15:00,110.07,110.17,109.98,110.1,253800.0,110.07,110.17,109.98,110.1,253800.0
2010-02-19 13:20:00,110.1,110.19,109.9,109.93,410200.0,110.1,110.19,109.9,109.93,410200.0
2010-02-19 13:25:00,109.92,109.95,109.8,109.9,229600.0,109.92,109.95,109.8,109.9,229600.0
2010-02-19 13:30:00,109.89,110.22,109.85,109.91,270500.0,109.89,110.22,109.85,109.91,270500.0
2010-02-19 13:35:00,109.9,110.03,109.9,109.98,102200.0,109.9,110.03,109.9,109.98,102200.0
2010-02-19 13:40:00,109.98,110.03,109.97,110.0,144800.0,109.98,110.03,109.97,110.0,144800.0
2010-02-19 13:45:00,109.99,110.12,109.95,110.02,151000.0,109.99,110.12,109.95,110.02,151000.0
2010-02-19 13:50:00,110.01,110.04,109.79,109.8,259800.0,110.01,110.04,109.79,109.8,259800.0
2010-02-19 13:55:00,109.8,109.83,109.67,109.8,215900.0,109.8,109.83,109.67,109.8,215900.0
2010-02-19 14:00:00,109.8,109.81,109.72,109.76,205900.0,109.8,109.81,109.72,109.76,205900.0
2010-02-19 14:05:00,109.77,109.8,109.7,109.71,72200.0,109.77,109.8,109.7,109.71,72200.0
2010-02-19 14:10:00,109.73,109.77,109.71,109.73,55800.0,109.73,109.77,109.71,109.73,55800.0
2010-02-19 14:15:00,109.72,109.81,109.72,109.76,45600.0,109.72,109.81,109.72,109.76,45600.0
2010-02-19 14:20:00,109.77,109.8,109.72,109.79,204100.0,109.77,109.8,109.72,109.79,204100.0
2010-02-19 14:25:00,109.78,109.79,109.74,109.77,38000.0,109.78,109.79,109.74,109.77,38000.0
2010-02-19 14:30:00,109.76,109.76,109.7,109.73,60300.0,109.76,109.76,109.7,109.73,60300.0
2010-02-19 14:35:00,109.74,109.78,109.69,109.77,75700.0,109.74,109.78,109.69,109.77,75700.0
2010-02-19 14:40:00,109.78,109.79,109.74,109.76,26600.0,109.78,109.79,109.74,109.76,26600.0
2010-02-19 14:45:00,109.76,109.86,109.75,109.85,98400.0,109.76,109.86,109.75,109.85,98400.0
2010-02-19 14:50:00,109.85,110.04,109.84,109.99,127600.0,109.85,110.04,109.84,109.99,127600.0
2010-02-19 14:55:00,109.99,110.0,109.82,109.82,124200.0,109.99,110.0,109.82,109.82,124200.0
2010-02-19 15:00:00,109.82,109.91,109.82,109.9,71800.0,109.82,109.91,109.82,109.9,71800.0
2010-02-19 15:05:00,109.87,109.9,109.81,109.9,198600.0,109.87,109.9,109.81,109.9,198600.0
2010-02-19 15:10:00,109.85,109.85,109.68,109.74,266700.0,109.85,109.85,109.68,109.74,266700.0
2010-02-19 15:15:00,109.73,109.82,109.71,109.76,58500.0,109.73,109.82,109.71,109.76,58500.0
2010-02-19 15:20:00,109.77,109.83,109.76,109.83,115500.0,109.77,109.83,109.76,109.83,115500.0
2010-02-19 15:25:00,109.83,109.83,109.71,109.71,146400.0,109.83,109.83,109.71,109.71,146400.0
2010-02-19 15:30:00,109.71,109.73,109.67,109.68,171300.0,109.71,109.73,109.67,109.68,171300.0
2010-02-19 15:35:00,109.68,109.71,109.65,109.65,293000.0,109.68,109.71,109.65,109.65,293000.0
2010-02-19 15:40:00,109.66,109.76,109.66,109.68,302700.0,109.66,109.76,109.66,109.68,302700.0
2010-02-19 15:45:00,109.68,109.72,109.66,109.66,170700.0,109.68,109.72,109.66,109.66,170700.0
2010-02-19 15:50:00,109.66,109.67,109.44,109.44,1046700.0,109.66,109.67,109.44,109.44,1046700.0
2010-02-19 15:55:00,109.45,109.6,109.29,109.47,957000.0,109.45,109.6,109.29,109.47,957000.0
2010-02-22 09:30:00,109.86,109.97,109.76,109.91,378700.0,109.86,109.97,109.76,109.91,378700.0
2010-02-22 09:35:00,109.91,109.93,109.72,109.75,227800.0,109.91,109.93,109.72,109.75,227800.0
2010-02-22 09:40:00,109.75,109.79,109.53,109.59,258700.0,109.75,109.79,109.53,109.59,258700.0
2010-02-22 09:45:00,109.59,109.64,109.51,109.53,149800.0,109.59,109.64,109.51,109.53,149800.0
2010-02-22 09:50:00,109.54,109.54,109.27,109.39,412200.0,109.54,109.54,109.27,109.39,412200.0
2010-02-22 09:55:00,109.38,109.43,109.32,109.42,118800.0,109.38,109.43,109.32,109.42,118800.0
2010-02-22 10:00:00,109.41,109.42,109.11,109.2,322700.0,109.41,109.42,109.11,109.2,322700.0
2010-02-22 10:05:00,109.21,109.23,108.99,109.0,587700.0,109.21,109.23,108.99,109.0,587700.0
2010-02-22 10:10:00,108.99,109.13,108.99,109.12,343400.0,108.99,109.13,108.99,109.12,343400.0
2010-02-22 10:15:00,109.11,109.2,109.06,109.17,233700.0,109.11,109.2,109.06,109.17,233700.0
2010-02-22 10:20:00,109.16,109.27,109.16,109.18,167200.0,109.16,109.27,109.16,109.18,167200.0
2010-02-22 10:25:00,109.19,109.25,109.18,109.19,86000.0,109.19,109.25,109.18,109.19,86000.0
2010-02-22 10:30:00,109.2,109.26,109.19,109.25,90800.0,109.2,109.26,109.19,109.25,90800.0
2010-02-22 10:35:00,109.23,109.32,109.19,109.25,108800.0,109.23,109.32,109.19,109.25,108800.0
2010-02-22 10:40:00,109.26,109.27,109.18,109.18,83000.0,109.26,109.27,109.18,109.18,83000.0
2010-02-22 10:45:00,109.19,109.2,108.83,108.96,430300.0,109.19,109.2,108.83,108.96,430300.0
2010-02-22 10:50:00,108.96,108.96,108.81,108.87,213600.0,108.96,108.96,108.81,108.87,213600.0
2010-02-22 10:55:00,108.87,108.95,108.66,108.77,315500.0,108.87,108.95,108.66,108.77,315500.0
2010-02-22 11:00:00,108.79,108.93,108.77,108.9,161000.0,108.79,108.93,108.77,108.9,161000.0
2010-02-22 11:05:00,108.9,108.93,108.84,108.9,76200.0,108.9,108.93,108.84,108.9,76200.0
2010-02-22 11:10:00,108.89,108.9,108.82,108.85,61400.0,108.89,108.9,108.82,108.85,61400.0
2010-02-22 11:15:00,108.84,108.99,108.78,108.96,79300.0,108.84,108.99,108.78,108.96,79300.0
2010-02-22 11:20:00,108.96,109.09,108.94,109.06,262200.0,108.96,109.09,108.94,109.06,262200.0
2010-02-22 11:25:00,109.06,109.06,108.92,109.02,128900.0,109.06,109.06,108.92,109.02,128900.0
2010-02-22 11:30:00,109.02,109.06,108.93,108.97,67900.0,109.02,109.06,108.93,108.97,67900.0
2010-02-22 11:35:00,108.97,109.03,108.94,108.99,48200.0,108.97,109.03,108.94,108.99,48200.0
2010-02-22 11:40:00,109.01,109.11,109.01,109.06,78100.0,109.01,109.11,109.01,109.06,78100.0
2010-02-22 11:45:00,109.06,109.1,108.95,109.02,66900.0,109.06,109.1,108.95,109.02,66900.0
2010-02-22 11:50:00,109.02,109.04,108.97,109.0,25100.0,109.02,109.04,108.97,109.0,25100.0
2010-02-22 11:55:00,109.0,109.06,108.97,109.03,60100.0,109.0,109.06,108.97,109.03,60100.0
2010-02-22 12:00:00,109.04,109.08,109.01,109.07,94300.0,109.04,109.08,109.01,109.07,94300.0
2010-02-22 12:05:00,109.06,109.07,109.02,109.05,79400.0,109.06,109.07,109.02,109.05,79400.0
2010-02-22 12:10:00,109.06,109.2,109.06,109.16,72800.0,109.06,109.2,109.06,109.16,72800.0
2010-02-22 12:15:00,109.15,109.19,109.12,109.18,80400.0,109.15,109.19,109.12,109.18,80400.0
2010-02-22 12:20:00,109.18,109.18,109.1,109.12,179000.0,109.18,109.18,109.1,109.12,179000.0
2010-02-22 12:25:00,109.11,109.13,109.05,109.11,90000.0,109.11,109.13,109.05,109.11,90000.0
2010-02-22 12:30:00,109.11,109.14,109.03,109.03,43200.0,109.11,109.14,109.03,109.03,43200.0
2010-02-22 12:35:00,109.03,109.24,109.0,109.24,352600.0,109.03,109.24,109.0,109.24,352600.0
2010-02-22 12:40:00,109.24,109.3,109.05,109.29,86900.0,109.24,109.3,109.05,109.29,86900.0
2010-02-22 12:45:00,109.29,109.36,109.05,109.27,46700.0,109.29,109.36,109.05,109.27,46700.0
2010-02-22 12:50:00,109.28,109.3,109.2,109.28,38800.0,109.28,109.3,109.2,109.28,38800.0
2010-02-22 12:55:00,109.28,109.3,109.24,109.29,16400.0,109.28,109.3,109.24,109.29,16400.0
2010-02-22 13:00:00,109.29,109.32,109.27,109.28,25600.0,109.29,109.32,109.27,109.28,25600.0
2010-02-22 13:05:00,109.28,109.3,109.24,109.28,16700.0,109.28,109.3,109.24,109.28,16700.0
2010-02-22 13:10:00,109.29,109.31,109.08,109.1,294700.0,109.29,109.31,109.08,109.1,294700.0
2010-02-22 13:15:00,109.1,109.1,108.93,109.0,166100.0,109.1,109.1,108.93,109.0,166100.0
2010-02-22 13:20:00,108.99,109.08,108.94,108.98,80000.0,108.99,109.08,108.94,108.98,80000.0
2010-02-22 13:25:00,108.97,109.04,108.94,109.0,43200.0,108.97,109.04,108.94,109.0,43200.0
2010-02-22 13:30:00,109.0,109.02,108.86,108.87,71700.0,109.0,109.02,108.86,108.87,71700.0
2010-02-22 13:35:00,108.88,108.96,108.86,108.96,116600.0,108.88,108.96,108.86,108.96,116600.0
2010-02-22 13:40:00,108.96,109.03,108.95,109.03,32600.0,108.96,109.03,108.95,109.03,32600.0
2010-02-22 13:45:00,109.02,109.11,109.01,109.08,62300.0,109.02,109.11,109.01,109.08,62300.0
2010-02-22 13:50:00,109.08,109.12,109.05,109.07,127100.0,109.08,109.12,109.05,109.07,127100.0
2010-02-22 13:55:00,109.06,109.07,108.99,109.0,81000.0,109.06,109.07,108.99,109.0,81000.0
2010-02-22 14:00:00,109.0,109.06,108.99,109.04,40300.0,109.0,109.06,108.99,109.04,40300.0
2010-02-22 14:05:00,109.04,109.06,108.99,109.05,31100.0,109.04,109.06,108.99,109.05,31100.0
2010-02-22 14:10:00,109.06,109.15,109.05,109.14,90300.0,109.06,109.15,109.05,109.14,90300.0
2010-02-22 14:15:00,109.14,109.24,109.14,109.22,64400.0,109.14,109.24,109.14,109.22,64400.0
2010-02-22 14:20:00,109.21,109.28,109.2,109.26,43900.0,109.21,109.28,109.2,109.26,43900.0
2010-02-22 14:25:00,109.25,109.25,109.17,109.22,40100.0,109.25,109.25,109.17,109.22,40100.0
2010-02-22 14:30:00,109.22,109.23,109.16,109.18,21800.0,109.22,109.23,109.16,109.18,21800.0
2010-02-22 14:35:00,109.18,109.23,109.1,109.23,400200.0,109.18,109.23,109.1,109.23,400200.0
2010-02-22 14:40:00,109.22,109.25,109.21,109.25,23000.0,109.22,109.25,109.21,109.25,23000.0
2010-02-22 14:45:00,109.25,109.3,109.15,109.27,164300.0,109.25,109.3,109.15,109.27,164300.0
2010-02-22 14:50:00,109.26,109.29,109.25,109.26,33900.0,109.26,109.29,109.25,109.26,33900.0
2010-02-22 14:55:00,109.25,109.27,109.23,109.24,27500.0,109.25,109.27,109.23,109.24,27500.0
2010-02-22 15:00:00,109.24,109.27,109.2,109.25,26200.0,109.24,109.27,109.2,109.25,26200.0
2010-02-22 15:05:00,109.24,109.3,109.24,109.27,25100.0,109.24,109.3,109.24,109.27,25100.0
2010-02-22 15:10:00,109.27,109.31,109.26,109.31,29500.0,109.27,109.31,109.26,109.31,29500.0
2010-02-22 15:15:00,109.31,109.39,109.3,109.34,60600.0,109.31,109.39,109.3,109.34,60600.0
2010-02-22 15:20:00,109.33,109.35,109.25,109.28,43500.0,109.33,109.35,109.25,109.28,43500.0
2010-02-22 15:25:00,109.27,109.29,109.21,109.23,92200.0,109.27,109.29,109.21,109.23,92200.0
2010-02-22 15:30:00,109.23,109.25,109.18,109.19,123800.0,109.23,109.25,109.18,109.19,123800.0
2010-02-22 15:35:00,109.2,109.24,109.18,109.23,61800.0,109.2,109.24,109.18,109.23,61800.0
2010-02-22 15:40:00,109.22,109.22,109.0,109.02,147900.0,109.22,109.22,109.0,109.02,147900.0
2010-02-22 15:45:00,109.03,109.1,109.02,109.04,169200.0,109.03,109.1,109.02,109.04,169200.0
2010-02-22 15:50:00,109.03,109.07,109.02,109.03,94200.0,109.03,109.07,109.02,109.03,94200.0
2010-02-22 15:55:00,109.03,109.07,108.98,109.06,313300.0,109.03,109.07,108.98,109.06,313300.0
2010-02-23 09:30:00,108.84,108.87,108.7,108.77,224600.0,108.84,108.87,108.7,108.77,224600.0
2010-02-23 09:35:00,108.78,108.83,108.52,108.62,275900.0,108.78,108.83,108.52,108.62,275900.0
2010-02-23 09:40:00,108.63,108.73,108.56,108.62,185000.0,108.63,108.73,108.56,108.62,185000.0
2010-02-23 09:45:00,108.63,108.91,108.63,108.82,244600.0,108.63,108.91,108.63,108.82,244600.0
2010-02-23 09:50:00,108.82,108.87,108.7,108.76,151600.0,108.82,108.87,108.7,108.76,151600.0
2010-02-23 09:55:00,108.79,108.82,108.65,108.76,182900.0,108.79,108.82,108.65,108.76,182900.0
2010-02-23 10:00:00,108.75,108.76,108.32,108.47,664100.0,108.75,108.76,108.32,108.47,664100.0
2010-02-23 10:05:00,108.47,108.64,108.42,108.64,358400.0,108.47,108.64,108.42,108.64,358400.0
2010-02-23 10:10:00,108.62,108.64,108.39,108.4,169600.0,108.62,108.64,108.39,108.4,169600.0
2010-02-23 10:15:00,108.41,108.54,108.22,108.33,330000.0,108.41,108.54,108.22,108.33,330000.0
2010-02-23 10:20:00,108.33,108.33,107.99,108.09,590300.0,108.33,108.33,107.99,108.09,590300.0
2010-02-23 10:25:00,108.09,108.15,107.93,108.15,300500.0,108.09,108.15,107.93,108.15,300500.0
2010-02-23 10:30:00,108.15,108.16,107.9,107.92,316600.0,108.15,108.16,107.9,107.92,316600.0
2010-02-23 10:35:00,107.94,108.15,107.85,108.1,276900.0,107.94,108.15,107.85,108.1,276900.0
2010-02-23 10:40:00,108.09,108.24,107.99,108.21,217700.0,108.09,108.24,107.99,108.21,217700.0
2010-02-23 10:45:00,108.25,108.27,108.14,108.18,155900.0,108.25,108.27,108.14,108.18,155900.0
2010-02-23 10:50:00,108.18,108.2,108.05,108.07,51200.0,108.18,108.2,108.05,108.07,51200.0
2010-02-23 10:55:00,108.07,108.3,108.05,108.29,204800.0,108.07,108.3,108.05,108.29,204800.0
2010-02-23 11:00:00,108.28,108.36,108.21,108.21,82200.0,108.28,108.36,108.21,108.21,82200.0
2010-02-23 11:05:00,108.18,108.21,108.1,108.19,176300.0,108.18,108.21,108.1,108.19,176300.0
2010-02-23 11:10:00,108.2,108.2,108.01,108.06,122800.0,108.2,108.2,108.01,108.06,122800.0
2010-02-23 11:15:00,108.06,108.13,108.01,108.09,97800.0,108.06,108.13,108.01,108.09,97800.0
2010-02-23 11:20:00,108.1,108.24,108.08,108.2,133900.0,108.1,108.24,108.08,108.2,133900.0
2010-02-23 11:25:00,108.21,108.28,108.16,108.19,91500.0,108.21,108.28,108.16,108.19,91500.0
2010-02-23 11:30:00,108.19,108.32,108.13,108.23,63200.0,108.19,108.32,108.13,108.23,63200.0
2010-02-23 11:35:00,108.25,108.43,108.24,108.32,126400.0,108.25,108.43,108.24,108.32,126400.0
2010-02-23 11:40:00,108.32,108.35,108.26,108.28,93100.0,108.32,108.35,108.26,108.28,93100.0
2010-02-23 11:45:00,108.3,108.35,108.19,108.34,84500.0,108.3,108.35,108.19,108.34,84500.0
2010-02-23 11:50:00,108.34,108.37,108.23,108.32,86400.0,108.34,108.37,108.23,108.32,86400.0
2010-02-23 11:55:00,108.31,108.35,108.13,108.17,62500.0,108.31,108.35,108.13,108.17,62500.0
2010-02-23 12:00:00,108.17,108.2,108.04,108.06,107400.0,108.17,108.2,108.04,108.06,107400.0
2010-02-23 12:05:00,108.04,108.05,107.91,107.98,230300.0,108.04,108.05,107.91,107.98,230300.0
2010-02-23 12:10:00,107.99,108.2,107.98,108.02,118100.0,107.99,108.2,107.98,108.02,118100.0
2010-02-23 12:15:00,108.0,108.14,107.97,108.06,107300.0,108.0,108.14,107.97,108.06,107300.0
2010-02-23 12:20:00,108.03,108.07,107.88,107.92,87700.0,108.03,108.07,107.88,107.92,87700.0
2010-02-23 12:25:00,107.92,107.95,107.81,107.9,71500.0,107.92,107.95,107.81,107.9,71500.0
2010-02-23 12:30:00,107.9,107.96,107.85,107.95,160400.0,107.9,107.96,107.85,107.95,160400.0
2010-02-23 12:35:00,107.95,107.96,107.82,107.86,396900.0,107.95,107.96,107.82,107.86,396900.0
2010-02-23 12:40:00,107.86,107.86,107.69,107.72,282800.0,107.86,107.86,107.69,107.72,282800.0
2010-02-23 12:45:00,107.72,107.8,107.65,107.79,388200.0,107.72,107.8,107.65,107.79,388200.0
2010-02-23 12:50:00,107.8,107.9,107.76,107.88,204800.0,107.8,107.9,107.76,107.88,204800.0
2010-02-23 12:55:00,107.88,107.96,107.83,107.96,83800.0,107.88,107.96,107.83,107.96,83800.0
2010-02-23 13:00:00,107.95,107.99,107.87,107.87,103500.0,107.95,107.99,107.87,107.87,103500.0
2010-02-23 13:05:00,107.87,107.99,107.81,107.99,104200.0,107.87,107.99,107.81,107.99,104200.0
2010-02-23 13:10:00,107.98,108.05,107.93,107.93,249800.0,107.98,108.05,107.93,107.93,249800.0
2010-02-23 13:15:00,107.94,107.96,107.86,107.96,64500.0,107.94,107.96,107.86,107.96,64500.0
2010-02-23 13:20:00,107.97,108.09,107.96,108.07,147500.0,107.97,108.09,107.96,108.07,147500.0
2010-02-23 13:25:00,108.06,108.12,107.98,108.04,134200.0,108.06,108.12,107.98,108.04,134200.0
2010-02-23 13:30:00,108.03,108.04,107.93,107.94,105700.0,108.03,108.04,107.93,107.94,105700.0
2010-02-23 13:35:00,107.95,108.01,107.94,108.0,33000.0,107.95,108.01,107.94,108.0,33000.0
2010-02-23 13:40:00,108.01,108.07,107.98,108.0,25100.0,108.01,108.07,107.98,108.0,25100.0
2010-02-23 13:45:00,107.99,108.05,107.98,108.05,52000.0,107.99,108.05,107.98,108.05,52000.0
2010-02-23 13:50:00,108.04,108.13,108.04,108.11,27300.0,108.04,108.13,108.04,108.11,27300.0
2010-02-23 13:55:00,108.11,108.11,108.06,108.11,42800.0,108.11,108.11,108.06,108.11,42800.0
2010-02-23 14:00:00,108.1,108.13,108.05,108.07,72700.0,108.1,108.13,108.05,108.07,72700.0
2010-02-23 14:05:00,108.08,108.18,108.07,108.08,203700.0,108.08,108.18,108.07,108.08,203700.0
2010-02-23 14:10:00,108.08,108.15,108.07,108.09,47000.0,108.08,108.15,108.07,108.09,47000.0
2010-02-23 14:15:00,108.08,108.14,108.07,108.07,198900.0,108.08,108.14,108.07,108.07,198900.0
2010-02-23 14:20:00,108.07,108.11,108.07,108.09,55100.0,108.07,108.11,108.07,108.09,55100.0
2010-02-23 14:25:00,108.07,108.09,108.03,108.04,35600.0,108.07,108.09,108.03,108.04,35600.0
2010-02-23 14:30:00,108.03,108.1,108.03,108.08,130300.0,108.03,108.1,108.03,108.08,130300.0
2010-02-23 14:35:00,108.09,108.13,108.06,108.09,37200.0,108.09,108.13,108.06,108.09,37200.0
2010-02-23 14:40:00,108.09,108.19,108.06,108.17,73100.0,108.09,108.19,108.06,108.17,73100.0
2010-02-23 14:45:00,108.17,108.19,108.14,108.18,65200.0,108.17,108.19,108.14,108.18,65200.0
2010-02-23 14:50:00,108.19,108.23,108.16,108.22,68700.0,108.19,108.23,108.16,108.22,68700.0
2010-02-23 14:55:00,108.22,108.25,108.13,108.16,106000.0,108.22,108.25,108.13,108.16,106000.0
2010-02-23 15:00:00,108.16,108.17,108.11,108.12,43000.0,108.16,108.17,108.11,108.12,43000.0
2010-02-23 15:05:00,108.13,108.17,108.11,108.12,115600.0,108.13,108.17,108.11,108.12,115600.0
2010-02-23 15:10:00,108.12,108.16,108.1,108.14,136100.0,108.12,108.16,108.1,108.14,136100.0
2010-02-23 15:15:00,108.14,108.17,108.11,108.14,146100.0,108.14,108.17,108.11,108.14,146100.0
2010-02-23 15:20:00,108.13,108.14,108.08,108.11,145700.0,108.13,108.14,108.08,108.11,145700.0
2010-02-23 15:25:00,108.09,108.16,108.09,108.15,132600.0,108.09,108.16,108.09,108.15,132600.0
2010-02-23 15:30:00,108.15,108.15,108.11,108.11,199100.0,108.15,108.15,108.11,108.11,199100.0
2010-02-23 15:35:00,108.11,108.14,108.11,108.12,121400.0,108.11,108.14,108.11,108.12,121400.0
2010-02-23 15:40:00,108.12,108.12,108.0,108.0,188900.0,108.12,108.12,108.0,108.0,188900.0
2010-02-23 15:45:00,108.0,108.01,107.94,107.95,138400.0,108.0,108.01,107.94,107.95,138400.0
2010-02-23 15:50:00,107.94,107.94,107.78,107.86,331700.0,107.94,107.94,107.78,107.86,331700.0
2010-02-23 15:55:00,107.87,108.18,107.84,107.9,285000.0,107.87,108.18,107.84,107.9,285000.0
2010-02-24 09:30:00,107.33,107.61,107.31,107.55,542800.0,107.33,107.61,107.31,107.55,542800.0
2010-02-24 09:35:00,107.55,107.64,107.45,107.49,284700.0,107.55,107.64,107.45,107.49,284700.0
2010-02-24 09:40:00,107.49,107.51,107.4,107.43,148400.0,107.49,107.51,107.4,107.43,148400.0
2010-02-24 09:45:00,107.43,107.74,107.42,107.69,373700.0,107.43,107.74,107.42,107.69,373700.0
2010-02-24 09:50:00,107.68,108.05,107.65,107.86,618300.0,107.68,108.05,107.65,107.86,618300.0
2010-02-24 09:55:00,107.84,107.88,107.61,107.66,266600.0,107.84,107.88,107.61,107.66,266600.0
2010-02-24 10:00:00,107.63,108.08,107.38,107.89,757000.0,107.63,108.08,107.38,107.89,757000.0
2010-02-24 10:05:00,107.9,108.16,107.67,107.98,374000.0,107.9,108.16,107.67,107.98,374000.0
2010-02-24 10:10:00,107.99,108.0,107.76,107.98,300500.0,107.99,108.0,107.76,107.98,300500.0
2010-02-24 10:15:00,107.94,107.97,107.66,107.74,247900.0,107.94,107.97,107.66,107.74,247900.0
2010-02-24 10:20:00,107.73,107.85,107.6,107.72,232100.0,107.73,107.85,107.6,107.72,232100.0
2010-02-24 10:25:00,107.73,107.86,107.73,107.75,150600.0,107.73,107.86,107.73,107.75,150600.0
2010-02-24 10:30:00,107.74,108.08,107.56,107.75,386600.0,107.74,108.08,107.56,107.75,386600.0
2010-02-24 10:35:00,107.75,107.9,107.68,107.83,410900.0,107.75,107.9,107.68,107.83,410900.0
2010-02-24 10:40:00,107.83,107.98,107.83,107.85,286600.0,107.83,107.98,107.83,107.85,286600.0
2010-02-24 10:45:00,107.86,108.16,107.86,108.15,713100.0,107.86,108.16,107.86,108.15,713100.0
2010-02-24 10:50:00,108.16,108.16,107.9,107.97,299200.0,108.16,108.16,107.9,107.97,299200.0
2010-02-24 10:55:00,107.98,107.98,107.59,107.7,175000.0,107.98,107.98,107.59,107.7,175000.0
2010-02-24 11:00:00,107.7,107.95,107.61,107.92,206700.0,107.7,107.95,107.61,107.92,206700.0
2010-02-24 11:05:00,107.91,108.0,107.84,107.85,137100.0,107.91,108.0,107.84,107.85,137100.0
2010-02-24 11:10:00,107.85,107.97,107.58,107.59,181300.0,107.85,107.97,107.58,107.59,181300.0
2010-02-24 11:15:00,107.59,107.66,107.42,107.6,356100.0,107.59,107.66,107.42,107.6,356100.0
2010-02-24 11:20:00,107.59,107.66,107.38,107.6,174600.0,107.59,107.66,107.38,107.6,174600.0
2010-02-24 11:25:00,107.61,107.68,107.49,107.51,152500.0,107.61,107.68,107.49,107.51,152500.0
2010-02-24 11:30:00,107.5,107.5,107.38,107.45,202100.0,107.5,107.5,107.38,107.45,202100.0
2010-02-24 11:35:00,107.45,107.54,107.4,107.53,79400.0,107.45,107.54,107.4,107.53,79400.0
2010-02-24 11:40:00,107.54,107.72,107.5,107.51,214700.0,107.54,107.72,107.5,107.51,214700.0
2010-02-24 11:45:00,107.52,107.62,107.44,107.56,116500.0,107.52,107.62,107.44,107.56,116500.0
2010-02-24 11:50:00,107.55,107.67,107.54,107.65,133700.0,107.55,107.67,107.54,107.65,133700.0
2010-02-24 11:55:00,107.64,107.79,107.64,107.67,212100.0,107.64,107.79,107.64,107.67,212100.0
2010-02-24 12:00:00,107.68,107.73,107.61,107.62,65900.0,107.68,107.73,107.61,107.62,65900.0
2010-02-24 12:05:00,107.61,107.64,107.47,107.5,238000.0,107.61,107.64,107.47,107.5,238000.0
2010-02-24 12:10:00,107.49,107.88,107.43,107.57,1421900.0,107.49,107.88,107.43,107.57,1421900.0
2010-02-24 12:15:00,107.58,107.7,107.51,107.69,54500.0,107.58,107.7,107.51,107.69,54500.0
2010-02-24 12:20:00,107.69,107.78,107.66,107.75,64000.0,107.69,107.78,107.66,107.75,64000.0
2010-02-24 12:25:00,107.75,107.78,107.65,107.67,45400.0,107.75,107.78,107.65,107.67,45400.0
2010-02-24 12:30:00,107.67,107.68,107.59,107.62,46900.0,107.67,107.68,107.59,107.62,46900.0
2010-02-24 12:35:00,107.61,107.65,107.49,107.51,72500.0,107.61,107.65,107.49,107.51,72500.0
2010-02-24 12:40:00,107.5,107.57,107.47,107.57,62200.0,107.5,107.57,107.47,107.57,62200.0
2010-02-24 12:45:00,107.57,107.6,107.5,107.51,60200.0,107.57,107.6,107.5,107.51,60200.0
2010-02-24 12:50:00,107.52,107.55,107.2,107.22,279500.0,107.52,107.55,107.2,107.22,279500.0
2010-02-24 12:55:00,107.23,107.32,107.15,107.28,144000.0,107.23,107.32,107.15,107.28,144000.0
2010-02-24 13:00:00,107.29,107.29,107.13,107.24,179600.0,107.29,107.29,107.13,107.24,179600.0
2010-02-24 13:05:00,107.24,107.28,107.19,107.21,68200.0,107.24,107.28,107.19,107.21,68200.0
2010-02-24 13:10:00,107.23,107.3,107.2,107.29,63700.0,107.23,107.3,107.2,107.29,63700.0
2010-02-24 13:15:00,107.29,107.49,107.29,107.47,128500.0,107.29,107.49,107.29,107.47,128500.0
2010-02-24 13:20:00,107.47,107.5,107.43,107.45,65700.0,107.47,107.5,107.43,107.45,65700.0
2010-02-24 13:25:00,107.45,107.53,107.3,107.49,104700.0,107.45,107.53,107.3,107.49,104700.0
2010-02-24 13:30:00,107.49,107.58,107.44,107.53,51400.0,107.49,107.58,107.44,107.53,51400.0
2010-02-24 13:35:00,107.52,107.54,107.45,107.45,32200.0,107.52,107.54,107.45,107.45,32200.0
2010-02-24 13:40:00,107.45,107.51,107.43,107.45,33100.0,107.45,107.51,107.43,107.45,33100.0
2010-02-24 13:45:00,107.44,107.48,107.41,107.43,21200.0,107.44,107.48,107.41,107.43,21200.0
2010-02-24 13:50:00,107.43,107.47,107.43,107.47,21800.0,107.43,107.47,107.43,107.47,21800.0
2010-02-24 13:55:00,107.47,107.59,107.47,107.56,59600.0,107.47,107.59,107.47,107.56,59600.0
2010-02-24 14:00:00,107.55,107.57,107.51,107.54,86000.0,107.55,107.57,107.51,107.54,86000.0
2010-02-24 14:05:00,107.52,107.55,107.45,107.47,49100.0,107.52,107.55,107.45,107.47,49100.0
2010-02-24 14:10:00,107.46,107.52,107.42,107.5,32400.0,107.46,107.52,107.42,107.5,32400.0
2010-02-24 14:15:00,107.48,107.51,107.41,107.46,43900.0,107.48,107.51,107.41,107.46,43900.0
2010-02-24 14:20:00,107.44,107.55,107.37,107.38,96700.0,107.44,107.55,107.37,107.38,96700.0
2010-02-24 14:25:00,107.4,107.43,107.36,107.42,72300.0,107.4,107.43,107.36,107.42,72300.0
2010-02-24 14:30:00,107.41,107.45,107.21,107.25,79900.0,107.41,107.45,107.21,107.25,79900.0
2010-02-24 14:35:00,107.25,107.37,107.16,107.17,141900.0,107.25,107.37,107.16,107.17,141900.0
2010-02-24 14:40:00,107.16,107.21,107.1,107.2,97200.0,107.16,107.21,107.1,107.2,97200.0
2010-02-24 14:45:00,107.21,107.27,107.14,107.22,116300.0,107.21,107.27,107.14,107.22,116300.0
2010-02-24 14:50:00,107.22,107.27,107.14,107.18,65500.0,107.22,107.27,107.14,107.18,65500.0
2010-02-24 14:55:00,107.18,107.29,107.18,107.2,167100.0,107.18,107.29,107.18,107.2,167100.0
2010-02-24 15:00:00,107.21,107.29,107.2,107.26,32800.0,107.21,107.29,107.2,107.26,32800.0
2010-02-24 15:05:00,107.25,107.32,107.24,107.24,89500.0,107.25,107.32,107.24,107.24,89500.0
2010-02-24 15:10:00,107.24,107.31,107.15,107.25,238100.0,107.24,107.31,107.15,107.25,238100.0
2010-02-24 15:15:00,107.23,107.27,107.19,107.25,64900.0,107.23,107.27,107.19,107.25,64900.0
2010-02-24 15:20:00,107.25,107.33,107.23,107.32,104100.0,107.25,107.33,107.23,107.32,104100.0
2010-02-24 15:25:00,107.32,107.33,107.25,107.27,80200.0,107.32,107.33,107.25,107.27,80200.0
2010-02-24 15:30:00,107.26,107.3,107.25,107.28,67200.0,107.26,107.3,107.25,107.28,67200.0
2010-02-24 15:35:00,107.27,107.37,107.25,107.34,238000.0,107.27,107.37,107.25,107.34,238000.0
2010-02-24 15:40:00,107.34,107.38,107.32,107.37,254500.0,107.34,107.38,107.32,107.37,254500.0
2010-02-24 15:45:00,107.37,107.48,107.37,107.4,245800.0,107.37,107.48,107.37,107.4,245800.0
2010-02-24 15:50:00,107.4,107.44,107.32,107.38,200100.0,107.4,107.44,107.32,107.38,200100.0
2010-02-24 15:55:00,107.38,107.4,107.32,107.33,345500.0,107.38,107.4,107.32,107.33,345500.0
2010-02-25 09:30:00,106.7,106.92,106.6,106.85,524200.0,106.7,106.92,106.6,106.85,524200.0
2010-02-25 09:35:00,106.85,107.14,106.82,107.06,286400.0,106.85,107.14,106.82,107.06,286400.0
2010-02-25 09:40:00,107.05,107.16,107.0,107.13,328400.0,107.05,107.16,107.0,107.13,328400.0
2010-02-25 09:45:00,107.12,107.34,107.01,107.28,657600.0,107.12,107.34,107.01,107.28,657600.0
2010-02-25 09:50:00,107.29,107.51,107.29,107.5,621100.0,107.29,107.51,107.29,107.5,621100.0
2010-02-25 09:55:00,107.49,107.56,107.05,107.47,532100.0,107.49,107.56,107.05,107.47,532100.0
2010-02-25 10:00:00,107.48,107.48,107.23,107.35,315000.0,107.48,107.48,107.23,107.35,315000.0
2010-02-25 10:05:00,107.35,107.36,107.1,107.18,189400.0,107.35,107.36,107.1,107.18,189400.0
2010-02-25 10:10:00,107.19,107.3,107.06,107.14,270700.0,107.19,107.3,107.06,107.14,270700.0
2010-02-25 10:15:00,107.14,107.24,107.1,107.19,189500.0,107.14,107.24,107.1,107.19,189500.0
2010-02-25 10:20:00,107.19,107.48,107.19,107.41,248500.0,107.19,107.48,107.19,107.41,248500.0
2010-02-25 10:25:00,107.41,107.43,107.22,107.35,318000.0,107.41,107.43,107.22,107.35,318000.0
2010-02-25 10:30:00,107.37,107.42,107.15,107.26,322700.0,107.37,107.42,107.15,107.26,322700.0
2010-02-25 10:35:00,107.26,107.29,107.04,107.08,280600.0,107.26,107.29,107.04,107.08,280600.0
2010-02-25 10:40:00,107.08,107.18,107.02,107.15,117600.0,107.08,107.18,107.02,107.15,117600.0
2010-02-25 10:45:00,107.15,107.38,107.1,107.35,170300.0,107.15,107.38,107.1,107.35,170300.0
2010-02-25 10:50:00,107.36,107.55,107.34,107.44,438000.0,107.36,107.55,107.34,107.44,438000.0
2010-02-25 10:55:00,107.44,107.55,107.42,107.43,210600.0,107.44,107.55,107.42,107.43,210600.0
2010-02-25 11:00:00,107.43,107.64,107.42,107.49,368300.0,107.43,107.64,107.42,107.49,368300.0
2010-02-25 11:05:00,107.5,107.8,107.5,107.78,491400.0,107.5,107.8,107.5,107.78,491400.0
2010-02-25 11:10:00,107.8,108.03,107.75,107.94,935000.0,107.8,108.03,107.75,107.94,935000.0
2010-02-25 11:15:00,107.95,108.02,107.78,107.8,292800.0,107.95,108.02,107.78,107.8,292800.0
2010-02-25 11:20:00,107.79,107.81,107.58,107.69,482800.0,107.79,107.81,107.58,107.69,482800.0
2010-02-25 11:25:00,107.69,107.71,107.54,107.56,334000.0,107.69,107.71,107.54,107.56,334000.0
2010-02-25 11:30:00,107.56,107.57,107.06,107.29,1038300.0,107.56,107.57,107.06,107.29,1038300.0
2010-02-25 11:35:00,107.28,107.33,107.2,107.22,220900.0,107.28,107.33,107.2,107.22,220900.0
2010-02-25 11:40:00,107.22,107.43,107.22,107.4,212800.0,107.22,107.43,107.22,107.4,212800.0
2010-02-25 11:45:00,107.4,107.49,107.34,107.48,423200.0,107.4,107.49,107.34,107.48,423200.0
2010-02-25 11:50:00,107.47,107.54,107.41,107.44,549700.0,107.47,107.54,107.41,107.44,549700.0
2010-02-25 11:55:00,107.44,107.75,107.42,107.62,611500.0,107.44,107.75,107.42,107.62,611500.0
2010-02-25 12:00:00,107.63,107.86,107.42,107.81,455000.0,107.63,107.86,107.42,107.81,455000.0
2010-02-25 12:05:00,107.82,108.0,107.81,107.91,549700.0,107.82,108.0,107.81,107.91,549700.0
2010-02-25 12:10:00,107.91,107.97,107.84,107.91,202300.0,107.91,107.97,107.84,107.91,202300.0
2010-02-25 12:15:00,107.9,108.03,107.87,107.87,144100.0,107.9,108.03,107.87,107.87,144100.0
2010-02-25 12:20:00,107.88,107.97,107.84,107.89,158300.0,107.88,107.97,107.84,107.89,158300.0
2010-02-25 12:25:00,107.92,107.94,107.78,107.82,392100.0,107.92,107.94,107.78,107.82,392100.0
2010-02-25 12:30:00,107.79,107.98,107.79,107.98,103400.0,107.79,107.98,107.79,107.98,103400.0
2010-02-25 12:35:00,107.98,108.29,107.96,108.24,497200.0,107.98,108.29,107.96,108.24,497200.0
2010-02-25 12:40:00,108.23,108.26,108.08,108.15,167500.0,108.23,108.26,108.08,108.15,167500.0
2010-02-25 12:45:00,108.16,108.23,108.11,108.17,141200.0,108.16,108.23,108.11,108.17,141200.0
2010-02-25 12:50:00,108.15,108.44,108.15,108.42,497300.0,108.15,108.44,108.15,108.42,497300.0
2010-02-25 12:55:00,108.41,108.7,108.41,108.51,386800.0,108.41,108.7,108.41,108.51,386800.0
2010-02-25 13:00:00,108.51,108.59,108.37,108.37,177900.0,108.51,108.59,108.37,108.37,177900.0
2010-02-25 13:05:00,108.37,108.46,108.32,108.39,167400.0,108.37,108.46,108.32,108.39,167400.0
2010-02-25 13:10:00,108.38,108.4,108.31,108.34,116300.0,108.38,108.4,108.31,108.34,116300.0
2010-02-25 13:15:00,108.33,108.38,108.17,108.35,176900.0,108.33,108.38,108.17,108.35,176900.0
2010-02-25 13:20:00,108.35,108.52,108.35,108.5,103900.0,108.35,108.52,108.35,108.5,103900.0
2010-02-25 13:25:00,108.5,108.59,108.43,108.51,237600.0,108.5,108.59,108.43,108.51,237600.0
2010-02-25 13:30:00,108.52,108.52,108.34,108.41,129400.0,108.52,108.52,108.34,108.41,129400.0
2010-02-25 13:35:00,108.39,108.44,108.37,108.43,122900.0,108.39,108.44,108.37,108.43,122900.0
2010-02-25 13:40:00,108.44,108.48,108.38,108.42,79000.0,108.44,108.48,108.38,108.42,79000.0
2010-02-25 13:45:00,108.43,108.51,108.42,108.46,100900.0,108.43,108.51,108.42,108.46,100900.0
2010-02-25 13:50:00,108.46,108.5,108.41,108.41,84300.0,108.46,108.5,108.41,108.41,84300.0
2010-02-25 13:55:00,108.44,108.53,108.41,108.51,142600.0,108.44,108.53,108.41,108.51,142600.0
2010-02-25 14:00:00,108.52,108.61,108.4,108.45,264100.0,108.52,108.61,108.4,108.45,264100.0
2010-02-25 14:05:00,108.47,108.5,108.36,108.37,155100.0,108.47,108.5,108.36,108.37,155100.0
2010-02-25 14:10:00,108.37,108.5,108.35,108.38,105700.0,108.37,108.5,108.35,108.38,105700.0
2010-02-25 14:15:00,108.39,108.4,108.18,108.23,206900.0,108.39,108.4,108.18,108.23,206900.0
2010-02-25 14:20:00,108.22,108.3,108.21,108.23,68100.0,108.22,108.3,108.21,108.23,68100.0
2010-02-25 14:25:00,108.23,108.31,108.17,108.23,82500.0,108.23,108.31,108.17,108.23,82500.0
2010-02-25 14:30:00,108.23,108.25,108.15,108.17,75600.0,108.23,108.25,108.15,108.17,75600.0
2010-02-25 14:35:00,108.16,108.2,108.07,108.08,218000.0,108.16,108.2,108.07,108.08,218000.0
2010-02-25 14:40:00,108.09,108.2,108.09,108.14,53500.0,108.09,108.2,108.09,108.14,53500.0
2010-02-25 14:45:00,108.15,108.24,108.1,108.11,78500.0,108.15,108.24,108.1,108.11,78500.0
2010-02-25 14:50:00,108.11,108.25,108.11,108.19,90800.0,108.11,108.25,108.11,108.19,90800.0
2010-02-25 14:55:00,108.2,108.22,108.12,108.17,83400.0,108.2,108.22,108.12,108.17,83400.0
2010-02-25 15:00:00,108.16,108.19,108.04,108.13,133400.0,108.16,108.19,108.04,108.13,133400.0
2010-02-25 15:05:00,108.14,108.29,108.14,108.25,160000.0,108.14,108.29,108.14,108.25,160000.0
2010-02-25 15:10:00,108.26,108.27,108.18,108.22,120700.0,108.26,108.27,108.18,108.22,120700.0
2010-02-25 15:15:00,108.21,108.25,108.16,108.16,80900.0,108.21,108.25,108.16,108.16,80900.0
2010-02-25 15:20:00,108.17,108.22,108.13,108.2,53800.0,108.17,108.22,108.13,108.2,53800.0
2010-02-25 15:25:00,108.21,108.29,108.18,108.26,74500.0,108.21,108.29,108.18,108.26,74500.0
2010-02-25 15:30:00,108.26,108.36,108.24,108.36,116800.0,108.26,108.36,108.24,108.36,116800.0
2010-02-25 15:35:00,108.36,108.46,108.2,108.43,404800.0,108.36,108.46,108.2,108.43,404800.0
2010-02-25 15:40:00,108.43,108.51,108.41,108.43,205800.0,108.43,108.51,108.41,108.43,205800.0
2010-02-25 15:45:00,108.43,108.47,108.39,108.43,168200.0,108.43,108.47,108.39,108.43,168200.0
2010-02-25 15:50:00,108.43,108.43,108.31,108.34,275500.0,108.43,108.43,108.31,108.34,275500.0
2010-02-25 15:55:00,108.34,108.36,108.22,108.3,719100.0,108.34,108.36,108.22,108.3,719100.0
2010-02-26 09:30:00,108.89,108.92,108.77,108.88,805100.0,108.89,108.92,108.77,108.88,805100.0
2010-02-26 09:35:00,108.88,108.96,108.78,108.92,277800.0,108.88,108.96,108.78,108.92,277800.0
2010-02-26 09:40:00,108.92,108.96,108.77,108.86,359700.0,108.92,108.96,108.77,108.86,359700.0
2010-02-26 09:45:00,108.86,108.97,108.84,108.87,162800.0,108.86,108.97,108.84,108.87,162800.0
2010-02-26 09:50:00,108.87,108.87,108.77,108.81,114800.0,108.87,108.87,108.77,108.81,114800.0
2010-02-26 09:55:00,108.81,108.9,108.8,108.83,117900.0,108.81,108.9,108.8,108.83,117900.0
2010-02-26 10:00:00,108.82,108.83,108.47,108.53,532800.0,108.82,108.83,108.47,108.53,532800.0
2010-02-26 10:05:00,108.51,108.69,108.41,108.64,314600.0,108.51,108.69,108.41,108.64,314600.0
2010-02-26 10:10:00,108.63,108.76,108.62,108.73,129300.0,108.63,108.76,108.62,108.73,129300.0
2010-02-26 10:15:00,108.72,108.9,108.7,108.84,202600.0,108.72,108.9,108.7,108.84,202600.0
2010-02-26 10:20:00,108.81,109.06,108.8,109.01,297500.0,108.81,109.06,108.8,109.01,297500.0
2010-02-26 10:25:00,109.02,109.2,108.97,109.09,313100.0,109.02,109.2,108.97,109.09,313100.0
2010-02-26 10:30:00,109.1,109.28,109.1,109.16,298900.0,109.1,109.28,109.1,109.16,298900.0
2010-02-26 10:35:00,109.16,109.5,109.16,109.4,492300.0,109.16,109.5,109.16,109.4,492300.0
2010-02-26 10:40:00,109.39,109.49,109.34,109.44,315200.0,109.39,109.49,109.34,109.44,315200.0
2010-02-26 10:45:00,109.45,109.53,109.22,109.23,401100.0,109.45,109.53,109.22,109.23,401100.0
2010-02-26 10:50:00,109.24,109.32,109.2,109.24,148200.0,109.24,109.32,109.2,109.24,148200.0
2010-02-26 10:55:00,109.23,109.35,109.19,109.3,235900.0,109.23,109.35,109.19,109.3,235900.0
2010-02-26 11:00:00,109.28,109.34,109.16,109.2,153500.0,109.28,109.34,109.16,109.2,153500.0
2010-02-26 11:05:00,109.2,109.28,109.14,109.27,84000.0,109.2,109.28,109.14,109.27,84000.0
2010-02-26 11:10:00,109.28,109.33,109.22,109.24,135900.0,109.28,109.33,109.22,109.24,135900.0
2010-02-26 11:15:00,109.24,109.4,109.23,109.29,169700.0,109.24,109.4,109.23,109.29,169700.0
2010-02-26 11:20:00,109.28,109.36,109.24,109.26,109700.0,109.28,109.36,109.24,109.26,109700.0
2010-02-26 11:25:00,109.29,109.32,109.2,109.21,92700.0,109.29,109.32,109.2,109.21,92700.0
2010-02-26 11:30:00,109.21,109.3,109.19,109.3,98700.0,109.21,109.3,109.19,109.3,98700.0
2010-02-26 11:35:00,109.29,109.4,109.28,109.37,60900.0,109.29,109.4,109.28,109.37,60900.0
2010-02-26 11:40:00,109.37,109.42,109.29,109.32,82800.0,109.37,109.42,109.29,109.32,82800.0
2010-02-26 11:45:00,109.32,109.33,109.19,109.21,144000.0,109.32,109.33,109.19,109.21,144000.0
2010-02-26 11:50:00,109.21,109.29,109.2,109.22,60600.0,109.21,109.29,109.2,109.22,60600.0
2010-02-26 11:55:00,109.22,109.26,109.2,109.25,60800.0,109.22,109.26,109.2,109.25,60800.0
2010-02-26 12:00:00,109.24,109.25,109.0,109.05,217800.0,109.24,109.25,109.0,109.05,217800.0
2010-02-26 12:05:00,109.05,109.07,108.9,108.96,150200.0,109.05,109.07,108.9,108.96,150200.0
2010-02-26 12:10:00,108.94,108.96,108.79,108.95,238000.0,108.94,108.96,108.79,108.95,238000.0
2010-02-26 12:15:00,108.96,108.98,108.84,108.96,117000.0,108.96,108.98,108.84,108.96,117000.0
2010-02-26 12:20:00,108.97,109.08,108.9,109.04,89000.0,108.97,109.08,108.9,109.04,89000.0
2010-02-26 12:25:00,109.04,109.15,109.04,109.13,89100.0,109.04,109.15,109.04,109.13,89100.0
2010-02-26 12:30:00,109.13,109.14,108.99,109.02,38800.0,109.13,109.14,108.99,109.02,38800.0
2010-02-26 12:35:00,109.03,109.04,108.9,108.95,146800.0,109.03,109.04,108.9,108.95,146800.0
2010-02-26 12:40:00,108.95,109.01,108.93,108.97,100800.0,108.95,109.01,108.93,108.97,100800.0
2010-02-26 12:45:00,108.99,109.04,108.95,108.98,28100.0,108.99,109.04,108.95,108.98,28100.0
2010-02-26 12:50:00,108.96,109.03,108.87,108.95,132100.0,108.96,109.03,108.87,108.95,132100.0
2010-02-26 12:55:00,108.97,109.01,108.89,108.94,67200.0,108.97,109.01,108.89,108.94,67200.0
2010-02-26 13:00:00,108.92,109.04,108.91,109.02,52800.0,108.92,109.04,108.91,109.02,52800.0
2010-02-26 13:05:00,109.02,109.06,109.0,109.04,50000.0,109.02,109.06,109.0,109.04,50000.0
2010-02-26 13:10:00,109.05,109.16,109.05,109.14,99200.0,109.05,109.16,109.05,109.14,99200.0
2010-02-26 13:15:00,109.13,109.23,109.13,109.21,115500.0,109.13,109.23,109.13,109.21,115500.0
2010-02-26 13:20:00,109.22,109.38,109.17,109.37,110500.0,109.22,109.38,109.17,109.37,110500.0
2010-02-26 13:25:00,109.38,109.6,109.31,109.59,257500.0,109.38,109.6,109.31,109.59,257500.0
2010-02-26 13:30:00,109.58,109.58,109.46,109.47,193700.0,109.58,109.58,109.46,109.47,193700.0
2010-02-26 13:35:00,109.46,109.51,109.4,109.51,146100.0,109.46,109.51,109.4,109.51,146100.0
2010-02-26 13:40:00,109.5,109.55,109.49,109.5,51200.0,109.5,109.55,109.49,109.5,51200.0
2010-02-26 13:45:00,109.5,109.55,109.45,109.46,44200.0,109.5,109.55,109.45,109.46,44200.0
2010-02-26 13:50:00,109.46,109.51,109.39,109.5,52800.0,109.46,109.51,109.39,109.5,52800.0
2010-02-26 13:55:00,109.5,109.52,109.4,109.4,108500.0,109.5,109.52,109.4,109.4,108500.0
2010-02-26 14:00:00,109.42,109.45,109.35,109.37,137900.0,109.42,109.45,109.35,109.37,137900.0
2010-02-26 14:05:00,109.39,109.41,108.2,109.31,79500.0,109.39,109.41,108.2,109.31,79500.0
2010-02-26 14:10:00,109.31,109.31,109.28,109.28,64200.0,109.31,109.31,109.28,109.28,64200.0
2010-02-26 14:15:00,109.28,109.32,109.26,109.27,77300.0,109.28,109.32,109.26,109.27,77300.0
2010-02-26 14:20:00,109.28,109.29,109.24,109.25,36200.0,109.28,109.29,109.24,109.25,36200.0
2010-02-26 14:25:00,109.25,109.27,109.22,109.23,51300.0,109.25,109.27,109.22,109.23,51300.0
2010-02-26 14:30:00,109.22,109.27,109.17,109.27,41600.0,109.22,109.27,109.17,109.27,41600.0
2010-02-26 14:35:00,109.26,109.27,109.21,109.24,15500.0,109.26,109.27,109.21,109.24,15500.0
2010-02-26 14:40:00,109.23,109.26,109.2,109.24,26500.0,109.23,109.26,109.2,109.24,26500.0
2010-02-26 14:45:00,109.24,109.33,109.24,109.31,53600.0,109.24,109.33,109.24,109.31,53600.0
2010-02-26 14:50:00,109.32,109.32,109.27,109.29,53700.0,109.32,109.32,109.27,109.29,53700.0
2010-02-26 14:55:00,109.29,109.34,109.28,109.34,25500.0,109.29,109.34,109.28,109.34,25500.0
2010-02-26 15:00:00,109.34,109.34,109.28,109.28,54100.0,109.34,109.34,109.28,109.28,54100.0
2010-02-26 15:05:00,109.28,109.33,109.27,109.29,45200.0,109.28,109.33,109.27,109.29,45200.0
2010-02-26 15:10:00,109.29,109.4,109.29,109.38,132600.0,109.29,109.4,109.29,109.38,132600.0
2010-02-26 15:15:00,109.38,109.39,109.34,109.37,41200.0,109.38,109.39,109.34,109.37,41200.0
2010-02-26 15:20:00,109.38,109.4,109.36,109.39,18900.0,109.38,109.4,109.36,109.39,18900.0
2010-02-26 15:25:00,109.39,109.42,109.32,109.34,72200.0,109.39,109.42,109.32,109.34,72200.0
2010-02-26 15:30:00,109.34,109.35,109.28,109.3,86200.0,109.34,109.35,109.28,109.3,86200.0
2010-02-26 15:35:00,109.3,109.39,109.3,109.38,90700.0,109.3,109.39,109.3,109.38,90700.0
2010-02-26 15:40:00,109.37,109.4,109.35,109.39,110900.0,109.37,109.4,109.35,109.39,110900.0
2010-02-26 15:45:00,109.39,109.39,109.2,109.36,136200.0,109.39,109.39,109.2,109.36,136200.0
2010-02-26 15:50:00,109.35,109.41,109.34,109.39,155000.0,109.35,109.41,109.34,109.39,155000.0
2010-02-26 15:55:00,109.39,109.42,109.31,109.41,445700.0,109.39,109.42,109.31,109.41,445700.0
2010-03-01 09:30:00,109.48,109.64,109.47,109.51,572500.0,109.48,109.64,109.47,109.51,572500.0
2010-03-01 09:35:00,109.52,109.54,109.27,109.32,289700.0,109.52,109.54,109.27,109.32,289700.0
2010-03-01 09:40:00,109.32,109.39,109.18,109.28,234400.0,109.32,109.39,109.18,109.28,234400.0
2010-03-01 09:45:00,109.28,109.35,109.22,109.25,118600.0,109.28,109.35,109.22,109.25,118600.0
2010-03-01 09:50:00,109.26,109.32,109.2,109.22,110500.0,109.26,109.32,109.2,109.22,110500.0
2010-03-01 09:55:00,109.22,109.24,109.01,109.04,286400.0,109.22,109.24,109.01,109.04,286400.0
2010-03-01 10:00:00,109.02,109.27,108.97,109.24,234600.0,109.02,109.27,108.97,109.24,234600.0
2010-03-01 10:05:00,109.25,109.45,109.18,109.42,289500.0,109.25,109.45,109.18,109.42,289500.0
2010-03-01 10:10:00,109.44,109.5,109.04,109.37,172600.0,109.44,109.5,109.04,109.37,172600.0
2010-03-01 10:15:00,109.39,109.45,109.32,109.33,114600.0,109.39,109.45,109.32,109.33,114600.0
2010-03-01 10:20:00,109.35,109.35,109.07,109.2,213000.0,109.35,109.35,109.07,109.2,213000.0
2010-03-01 10:25:00,109.18,109.21,109.01,109.07,232500.0,109.18,109.21,109.01,109.07,232500.0
2010-03-01 10:30:00,109.08,109.19,108.97,109.15,309200.0,109.08,109.19,108.97,109.15,309200.0
2010-03-01 10:35:00,109.15,109.23,109.09,109.19,156000.0,109.15,109.23,109.09,109.19,156000.0
2010-03-01 10:40:00,109.19,109.35,109.19,109.32,155600.0,109.19,109.35,109.19,109.32,155600.0
2010-03-01 10:45:00,109.32,109.36,109.15,109.31,279800.0,109.32,109.36,109.15,109.31,279800.0
2010-03-01 10:50:00,109.3,109.39,109.28,109.33,238700.0,109.3,109.39,109.28,109.33,238700.0
2010-03-01 10:55:00,109.33,109.37,109.2,109.2,91100.0,109.33,109.37,109.2,109.2,91100.0
2010-03-01 11:00:00,109.2,109.27,109.14,109.18,69900.0,109.2,109.27,109.14,109.18,69900.0
2010-03-01 11:05:00,109.17,109.43,109.17,109.41,123100.0,109.17,109.43,109.17,109.41,123100.0
2010-03-01 11:10:00,109.41,109.45,109.34,109.36,99400.0,109.41,109.45,109.34,109.36,99400.0
2010-03-01 11:15:00,109.36,109.45,109.33,109.45,77900.0,109.36,109.45,109.33,109.45,77900.0
2010-03-01 11:20:00,109.44,109.46,109.37,109.42,48500.0,109.44,109.46,109.37,109.42,48500.0
2010-03-01 11:25:00,109.43,109.48,109.4,109.47,91200.0,109.43,109.48,109.4,109.47,91200.0
2010-03-01 11:30:00,109.48,109.62,109.46,109.57,201700.0,109.48,109.62,109.46,109.57,201700.0
2010-03-01 11:35:00,109.56,109.9,109.56,109.68,406400.0,109.56,109.9,109.56,109.68,406400.0
2010-03-01 11:40:00,109.69,109.81,109.61,109.65,421900.0,109.69,109.81,109.61,109.65,421900.0
2010-03-01 11:45:00,109.66,109.74,109.53,109.53,182300.0,109.66,109.74,109.53,109.53,182300.0
2010-03-01 11:50:00,109.54,109.72,109.53,109.69,242500.0,109.54,109.72,109.53,109.69,242500.0
2010-03-01 11:55:00,109.69,109.75,109.64,109.7,107300.0,109.69,109.75,109.64,109.7,107300.0
2010-03-01 12:00:00,109.7,109.81,109.67,109.74,219500.0,109.7,109.81,109.67,109.74,219500.0
2010-03-01 12:05:00,109.75,109.86,109.74,109.84,187800.0,109.75,109.86,109.74,109.84,187800.0
2010-03-01 12:10:00,109.84,109.85,109.68,109.7,117800.0,109.84,109.85,109.68,109.7,117800.0
2010-03-01 12:15:00,109.71,109.71,109.59,109.63,142900.0,109.71,109.71,109.59,109.63,142900.0
2010-03-01 12:20:00,109.63,109.69,109.62,109.62,66700.0,109.63,109.69,109.62,109.62,66700.0
2010-03-01 12:25:00,109.62,109.65,109.58,109.58,109900.0,109.62,109.65,109.58,109.58,109900.0
2010-03-01 12:30:00,109.59,109.61,109.47,109.56,141700.0,109.59,109.61,109.47,109.56,141700.0
2010-03-01 12:35:00,109.58,109.64,109.54,109.61,31200.0,109.58,109.64,109.54,109.61,31200.0
2010-03-01 12:40:00,109.6,109.66,109.59,109.63,31100.0,109.6,109.66,109.59,109.63,31100.0
2010-03-01 12:45:00,109.63,109.73,109.62,109.71,241900.0,109.63,109.73,109.62,109.71,241900.0
2010-03-01 12:50:00,109.71,109.71,109.59,109.62,67700.0,109.71,109.71,109.59,109.62,67700.0
2010-03-01 12:55:00,109.6,109.62,109.44,109.51,82500.0,109.6,109.62,109.44,109.51,82500.0
2010-03-01 13:00:00,109.51,109.56,109.29,109.31,207200.0,109.51,109.56,109.29,109.31,207200.0
2010-03-01 13:05:00,109.31,109.56,109.3,109.45,154700.0,109.31,109.56,109.3,109.45,154700.0
2010-03-01 13:10:00,109.44,109.52,109.36,109.51,327900.0,109.44,109.52,109.36,109.51,327900.0
2010-03-01 13:15:00,109.53,109.59,109.52,109.54,113000.0,109.53,109.59,109.52,109.54,113000.0
2010-03-01 13:20:00,109.54,109.54,109.36,109.41,170800.0,109.54,109.54,109.36,109.41,170800.0
2010-03-01 13:25:00,109.42,109.52,109.35,109.51,80700.0,109.42,109.52,109.35,109.51,80700.0
2010-03-01 13:30:00,109.49,109.5,109.42,109.48,84200.0,109.49,109.5,109.42,109.48,84200.0
2010-03-01 13:35:00,109.48,109.48,109.4,109.45,66500.0,109.48,109.48,109.4,109.45,66500.0
2010-03-01 13:40:00,109.47,109.52,109.46,109.48,63900.0,109.47,109.52,109.46,109.48,63900.0
2010-03-01 13:45:00,109.48,109.54,109.47,109.54,110200.0,109.48,109.54,109.47,109.54,110200.0
2010-03-01 13:50:00,109.55,109.68,109.54,109.65,185100.0,109.55,109.68,109.54,109.65,185100.0
2010-03-01 13:55:00,109.67,109.69,109.62,109.64,55500.0,109.67,109.69,109.62,109.64,55500.0
2010-03-01 14:00:00,109.63,109.64,109.52,109.59,47700.0,109.63,109.64,109.52,109.59,47700.0
2010-03-01 14:05:00,109.6,109.66,109.6,109.64,165000.0,109.6,109.66,109.6,109.64,165000.0
2010-03-01 14:10:00,109.64,109.69,109.62,109.69,38700.0,109.64,109.69,109.62,109.69,38700.0
2010-03-01 14:15:00,109.68,109.8,109.67,109.72,156000.0,109.68,109.8,109.67,109.72,156000.0
2010-03-01 14:20:00,109.71,109.71,109.61,109.63,66000.0,109.71,109.71,109.61,109.63,66000.0
2010-03-01 14:25:00,109.64,109.68,109.58,109.6,137500.0,109.64,109.68,109.58,109.6,137500.0
2010-03-01 14:30:00,109.61,109.62,109.51,109.51,29200.0,109.61,109.62,109.51,109.51,29200.0
2010-03-01 14:35:00,109.52,109.56,109.51,109.53,25500.0,109.52,109.56,109.51,109.53,25500.0
2010-03-01 14:40:00,109.52,109.56,109.5,109.53,26000.0,109.52,109.56,109.5,109.53,26000.0
2010-03-01 14:45:00,109.53,109.57,109.51,109.55,19500.0,109.53,109.57,109.51,109.55,19500.0
2010-03-01 14:50:00,109.55,109.64,109.52,109.64,65000.0,109.55,109.64,109.52,109.64,65000.0
2010-03-01 14:55:00,109.65,109.66,109.57,109.64,62800.0,109.65,109.66,109.57,109.64,62800.0
2010-03-01 15:00:00,109.64,109.64,109.55,109.6,76400.0,109.64,109.64,109.55,109.6,76400.0
2010-03-01 15:05:00,109.59,109.62,109.56,109.57,75900.0,109.59,109.62,109.56,109.57,75900.0
2010-03-01 15:10:00,109.57,109.6,109.56,109.58,28800.0,109.57,109.6,109.56,109.58,28800.0
2010-03-01 15:15:00,109.57,109.63,109.56,109.59,82400.0,109.57,109.63,109.56,109.59,82400.0
2010-03-01 15:20:00,109.58,109.64,109.58,109.61,51300.0,109.58,109.64,109.58,109.61,51300.0
2010-03-01 15:25:00,109.62,109.65,109.58,109.59,56500.0,109.62,109.65,109.58,109.59,56500.0
2010-03-01 15:30:00,109.6,109.6,109.51,109.52,81600.0,109.6,109.6,109.51,109.52,81600.0
2010-03-01 15:35:00,109.51,109.53,109.49,109.51,105000.0,109.51,109.53,109.49,109.51,105000.0
2010-03-01 15:40:00,109.5,109.5,109.46,109.48,81200.0,109.5,109.5,109.46,109.48,81200.0
2010-03-01 15:45:00,109.47,109.47,109.36,109.41,225700.0,109.47,109.47,109.36,109.41,225700.0
2010-03-01 15:50:00,109.41,109.44,109.39,109.43,123100.0,109.41,109.44,109.39,109.43,123100.0
2010-03-01 15:55:00,109.43,109.44,109.41,109.41,172100.0,109.43,109.44,109.41,109.41,172100.0
2010-03-02 09:30:00,109.88,110.06,109.86,109.99,429800.0,109.88,110.06,109.86,109.99,429800.0
2010-03-02 09:35:00,109.99,110.03,109.91,110.02,268000.0,109.99,110.03,109.91,110.02,268000.0
2010-03-02 09:40:00,110.02,110.15,109.93,110.1,331100.0,110.02,110.15,109.93,110.1,331100.0
2010-03-02 09:45:00,110.11,110.39,110.05,110.31,574400.0,110.11,110.39,110.05,110.31,574400.0
2010-03-02 09:50:00,110.32,110.54,110.3,110.5,528900.0,110.32,110.54,110.3,110.5,528900.0
2010-03-02 09:55:00,110.5,110.51,110.36,110.39,385000.0,110.5,110.51,110.36,110.39,385000.0
2010-03-02 10:00:00,110.38,110.42,110.28,110.33,196200.0,110.38,110.42,110.28,110.33,196200.0
2010-03-02 10:05:00,110.34,110.36,110.25,110.3,118700.0,110.34,110.36,110.25,110.3,118700.0
2010-03-02 10:10:00,110.32,110.37,110.15,110.16,209100.0,110.32,110.37,110.15,110.16,209100.0
2010-03-02 10:15:00,110.16,110.21,110.02,110.12,420600.0,110.16,110.21,110.02,110.12,420600.0
2010-03-02 10:20:00,110.12,110.37,110.06,110.34,254800.0,110.12,110.37,110.06,110.34,254800.0
2010-03-02 10:25:00,110.34,110.47,110.32,110.42,240100.0,110.34,110.47,110.32,110.42,240100.0
2010-03-02 10:30:00,110.42,110.49,110.34,110.34,146600.0,110.42,110.49,110.34,110.34,146600.0
2010-03-02 10:35:00,110.35,110.5,110.33,110.43,192200.0,110.35,110.5,110.33,110.43,192200.0
2010-03-02 10:40:00,110.41,110.62,110.41,110.54,353300.0,110.41,110.62,110.41,110.54,353300.0
2010-03-02 10:45:00,110.54,111.05,110.52,110.78,801700.0,110.54,111.05,110.52,110.78,801700.0
2010-03-02 10:50:00,110.8,110.89,110.76,110.82,444400.0,110.8,110.89,110.76,110.82,444400.0
2010-03-02 10:55:00,110.82,110.95,110.74,110.76,272600.0,110.82,110.95,110.74,110.76,272600.0
2010-03-02 11:00:00,110.76,110.86,110.66,110.71,450800.0,110.76,110.86,110.66,110.71,450800.0
2010-03-02 11:05:00,110.7,110.84,110.65,110.78,192300.0,110.7,110.84,110.65,110.78,192300.0
2010-03-02 11:10:00,110.76,110.92,110.75,110.79,123600.0,110.76,110.92,110.75,110.79,123600.0
2010-03-02 11:15:00,110.8,110.88,110.77,110.85,135300.0,110.8,110.88,110.77,110.85,135300.0
2010-03-02 11:20:00,110.84,111.02,110.15,110.98,332800.0,110.84,111.02,110.15,110.98,332800.0
2010-03-02 11:25:00,110.98,111.16,110.15,111.07,442500.0,110.98,111.16,110.15,111.07,442500.0
2010-03-02 11:30:00,111.07,111.08,110.8,111.03,345500.0,111.07,111.08,110.8,111.03,345500.0
2010-03-02 11:35:00,111.03,111.17,111.01,111.03,327800.0,111.03,111.17,111.01,111.03,327800.0
2010-03-02 11:40:00,111.03,111.09,111.01,111.06,135500.0,111.03,111.09,111.01,111.06,135500.0
2010-03-02 11:45:00,111.07,111.11,111.02,111.04,266200.0,111.07,111.11,111.02,111.04,266200.0
2010-03-02 11:50:00,111.06,111.22,111.06,111.19,182600.0,111.06,111.22,111.06,111.19,182600.0
2010-03-02 11:55:00,111.18,111.22,110.98,111.08,282400.0,111.18,111.22,110.98,111.08,282400.0
2010-03-02 12:00:00,111.09,111.17,111.08,111.15,61000.0,111.09,111.17,111.08,111.15,61000.0
2010-03-02 12:05:00,111.16,111.27,111.1,111.12,295200.0,111.16,111.27,111.1,111.12,295200.0
2010-03-02 12:10:00,111.13,111.14,110.97,111.0,128800.0,111.13,111.14,110.97,111.0,128800.0
2010-03-02 12:15:00,111.01,111.07,110.97,111.02,76600.0,111.01,111.07,110.97,111.02,76600.0
2010-03-02 12:20:00,111.0,111.11,111.0,111.06,56400.0,111.0,111.11,111.0,111.06,56400.0
2010-03-02 12:25:00,111.08,111.16,111.03,111.12,86400.0,111.08,111.16,111.03,111.12,86400.0
2010-03-02 12:30:00,111.13,111.14,111.06,111.07,75600.0,111.13,111.14,111.06,111.07,75600.0
2010-03-02 12:35:00,111.07,111.1,111.05,111.06,41400.0,111.07,111.1,111.05,111.06,41400.0
2010-03-02 12:40:00,111.06,111.07,111.01,111.02,49200.0,111.06,111.07,111.01,111.02,49200.0
2010-03-02 12:45:00,111.02,111.18,111.02,111.11,108100.0,111.02,111.18,111.02,111.11,108100.0
2010-03-02 12:50:00,111.11,111.15,111.08,111.12,87000.0,111.11,111.15,111.08,111.12,87000.0
2010-03-02 12:55:00,111.13,111.42,111.1,111.41,277300.0,111.13,111.42,111.1,111.41,277300.0
2010-03-02 13:00:00,111.42,111.45,111.33,111.36,207300.0,111.42,111.45,111.33,111.36,207300.0
2010-03-02 13:05:00,111.36,111.37,111.25,111.27,174300.0,111.36,111.37,111.25,111.27,174300.0
2010-03-02 13:10:00,111.27,111.38,111.25,111.35,81600.0,111.27,111.38,111.25,111.35,81600.0
2010-03-02 13:15:00,111.37,111.43,111.36,111.4,137400.0,111.37,111.43,111.36,111.4,137400.0
2010-03-02 13:20:00,111.41,111.44,111.35,111.38,237300.0,111.41,111.44,111.35,111.38,237300.0
2010-03-02 13:25:00,111.38,111.4,111.33,111.37,230300.0,111.38,111.4,111.33,111.37,230300.0
2010-03-02 13:30:00,111.37,111.4,111.31,111.33,167800.0,111.37,111.4,111.31,111.33,167800.0
2010-03-02 13:35:00,111.33,111.33,111.27,111.29,103300.0,111.33,111.33,111.27,111.29,103300.0
2010-03-02 13:40:00,111.27,111.32,111.25,111.32,143100.0,111.27,111.32,111.25,111.32,143100.0
2010-03-02 13:45:00,111.32,111.37,111.3,111.35,125100.0,111.32,111.37,111.3,111.35,125100.0
2010-03-02 13:50:00,111.35,111.39,111.31,111.32,199900.0,111.35,111.39,111.31,111.32,199900.0
2010-03-02 13:55:00,111.32,111.36,111.29,111.3,73900.0,111.32,111.36,111.29,111.3,73900.0
2010-03-02 14:00:00,111.29,111.33,111.28,111.3,119600.0,111.29,111.33,111.28,111.3,119600.0
2010-03-02 14:05:00,111.29,111.31,111.25,111.27,280200.0,111.29,111.31,111.25,111.27,280200.0
2010-03-02 14:10:00,111.27,111.27,111.13,111.13,134900.0,111.27,111.27,111.13,111.13,134900.0
2010-03-02 14:15:00,111.13,111.23,111.11,111.22,83800.0,111.13,111.23,111.11,111.22,83800.0
2010-03-02 14:20:00,111.21,111.22,111.17,111.19,65600.0,111.21,111.22,111.17,111.19,65600.0
2010-03-02 14:25:00,111.18,111.2,111.12,111.13,117800.0,111.18,111.2,111.12,111.13,117800.0
2010-03-02 14:30:00,111.12,111.16,111.09,111.16,113300.0,111.12,111.16,111.09,111.16,113300.0
2010-03-02 14:35:00,111.16,111.2,111.14,111.18,70700.0,111.16,111.2,111.14,111.18,70700.0
2010-03-02 14:40:00,111.18,111.19,111.11,111.14,96100.0,111.18,111.19,111.11,111.14,96100.0
2010-03-02 14:45:00,111.14,111.16,111.11,111.12,90400.0,111.14,111.16,111.11,111.12,90400.0
2010-03-02 14:50:00,111.12,111.12,111.04,111.06,114900.0,111.12,111.12,111.04,111.06,114900.0
2010-03-02 14:55:00,111.06,111.08,111.03,111.06,87000.0,111.06,111.08,111.03,111.06,87000.0
2010-03-02 15:00:00,111.07,111.42,111.07,111.1,2399800.0,111.07,111.42,111.07,111.1,2399800.0
2010-03-02 15:05:00,111.1,111.13,111.04,111.13,128800.0,111.1,111.13,111.04,111.13,128800.0
2010-03-02 15:10:00,111.12,111.19,111.12,111.19,162900.0,111.12,111.19,111.12,111.19,162900.0
2010-03-02 15:15:00,111.19,111.2,111.15,111.18,115800.0,111.19,111.2,111.15,111.18,115800.0
2010-03-02 15:20:00,111.18,111.18,110.98,111.02,377900.0,111.18,111.18,110.98,111.02,377900.0
2010-03-02 15:25:00,111.02,111.2,110.86,110.87,221200.0,111.02,111.2,110.86,110.87,221200.0
2010-03-02 15:30:00,110.87,111.0,110.86,111.0,192900.0,110.87,111.0,110.86,111.0,192900.0
2010-03-02 15:35:00,111.01,111.02,110.97,111.0,195600.0,111.01,111.02,110.97,111.0,195600.0
2010-03-02 15:40:00,111.0,111.01,110.89,110.9,181700.0,111.0,111.01,110.89,110.9,181700.0
2010-03-02 15:45:00,110.89,110.98,110.89,110.98,171200.0,110.89,110.98,110.89,110.98,171200.0
2010-03-02 15:50:00,110.98,111.01,110.97,111.01,220100.0,110.98,111.01,110.97,111.01,220100.0
2010-03-02 15:55:00,111.0,111.05,110.99,111.01,330000.0,111.0,111.05,110.99,111.01,330000.0
2010-03-03 09:30:00,111.46,111.52,111.2,111.26,534300.0,111.46,111.52,111.2,111.26,534300.0
2010-03-03 09:35:00,111.25,111.49,111.22,111.48,277400.0,111.25,111.49,111.22,111.48,277400.0
2010-03-03 09:40:00,111.46,111.67,111.38,111.66,315200.0,111.46,111.67,111.38,111.66,315200.0
2010-03-03 09:45:00,111.65,111.76,111.57,111.66,312100.0,111.65,111.76,111.57,111.66,312100.0
2010-03-03 09:50:00,111.65,111.71,111.51,111.54,403400.0,111.65,111.71,111.51,111.54,403400.0
2010-03-03 09:55:00,111.52,111.53,111.41,111.44,216300.0,111.52,111.53,111.41,111.44,216300.0
2010-03-03 10:00:00,111.44,111.62,111.27,111.3,444800.0,111.44,111.62,111.27,111.3,444800.0
2010-03-03 10:05:00,111.29,111.4,111.18,111.35,357000.0,111.29,111.4,111.18,111.35,357000.0
2010-03-03 10:10:00,111.35,111.38,111.29,111.37,219700.0,111.35,111.38,111.29,111.37,219700.0
2010-03-03 10:15:00,111.36,111.44,111.32,111.38,102800.0,111.36,111.44,111.32,111.38,102800.0
2010-03-03 10:20:00,111.39,111.48,111.3,111.45,178000.0,111.39,111.48,111.3,111.45,178000.0
2010-03-03 10:25:00,111.45,111.52,111.39,111.41,145200.0,111.45,111.52,111.39,111.41,145200.0
2010-03-03 10:30:00,111.4,111.63,111.28,111.61,404700.0,111.4,111.63,111.28,111.61,404700.0
2010-03-03 10:35:00,111.61,111.75,111.6,111.64,257300.0,111.61,111.75,111.6,111.64,257300.0
2010-03-03 10:40:00,111.63,111.68,111.58,111.66,114100.0,111.63,111.68,111.58,111.66,114100.0
2010-03-03 10:45:00,111.65,111.75,111.61,111.73,108300.0,111.65,111.75,111.61,111.73,108300.0
2010-03-03 10:50:00,111.73,111.75,111.6,111.64,114400.0,111.73,111.75,111.6,111.64,114400.0
2010-03-03 10:55:00,111.66,111.87,111.64,111.85,500500.0,111.66,111.87,111.64,111.85,500500.0
2010-03-03 11:00:00,111.86,111.95,111.85,111.89,361400.0,111.86,111.95,111.85,111.89,361400.0
2010-03-03 11:05:00,111.87,112.1,111.87,111.9,709800.0,111.87,112.1,111.87,111.9,709800.0
2010-03-03 11:10:00,111.89,111.99,111.85,111.91,361800.0,111.89,111.99,111.85,111.91,361800.0
2010-03-03 11:15:00,111.92,112.01,111.85,111.88,337000.0,111.92,112.01,111.85,111.88,337000.0
2010-03-03 11:20:00,111.86,111.92,111.78,111.92,192000.0,111.86,111.92,111.78,111.92,192000.0
2010-03-03 11:25:00,111.93,111.96,111.86,111.9,167300.0,111.93,111.96,111.86,111.9,167300.0
2010-03-03 11:30:00,111.9,112.0,111.89,111.91,61600.0,111.9,112.0,111.89,111.91,61600.0
2010-03-03 11:35:00,111.91,111.92,111.8,111.8,106400.0,111.91,111.92,111.8,111.8,106400.0
2010-03-03 11:40:00,111.81,111.9,111.8,111.88,51400.0,111.81,111.9,111.8,111.88,51400.0
2010-03-03 11:45:00,111.88,111.89,111.82,111.84,38300.0,111.88,111.89,111.82,111.84,38300.0
2010-03-03 11:50:00,111.82,111.86,111.79,111.86,72400.0,111.82,111.86,111.79,111.86,72400.0
2010-03-03 11:55:00,111.86,112.18,111.73,112.1,1042500.0,111.86,112.18,111.73,112.1,1042500.0
2010-03-03 12:00:00,112.13,112.16,111.94,111.95,278100.0,112.13,112.16,111.94,111.95,278100.0
2010-03-03 12:05:00,111.94,111.98,111.88,111.92,101000.0,111.94,111.98,111.88,111.92,101000.0
2010-03-03 12:10:00,111.92,111.96,111.86,111.87,98800.0,111.92,111.96,111.86,111.87,98800.0
2010-03-03 12:15:00,111.88,111.9,111.86,111.87,59500.0,111.88,111.9,111.86,111.87,59500.0
2010-03-03 12:20:00,111.9,111.97,111.88,111.96,71900.0,111.9,111.97,111.88,111.96,71900.0
2010-03-03 12:25:00,111.97,111.98,111.94,111.94,63600.0,111.97,111.98,111.94,111.94,63600.0
2010-03-03 12:30:00,111.95,111.95,111.43,111.89,556000.0,111.95,111.95,111.43,111.89,556000.0
2010-03-03 12:35:00,111.92,111.95,111.43,111.9,549000.0,111.92,111.95,111.43,111.9,549000.0
2010-03-03 12:40:00,111.91,111.98,111.89,111.89,77700.0,111.91,111.98,111.89,111.89,77700.0
2010-03-03 12:45:00,111.89,111.92,111.86,111.86,40300.0,111.89,111.92,111.86,111.86,40300.0
2010-03-03 12:50:00,111.86,111.87,111.76,111.79,146800.0,111.86,111.87,111.76,111.79,146800.0
2010-03-03 12:55:00,111.78,111.89,111.78,111.86,41400.0,111.78,111.89,111.78,111.86,41400.0
2010-03-03 13:00:00,111.86,112.1,111.83,111.89,46200.0,111.86,112.1,111.83,111.89,46200.0
2010-03-03 13:05:00,111.89,111.92,111.88,111.89,37000.0,111.89,111.92,111.88,111.89,37000.0
2010-03-03 13:10:00,111.88,111.92,111.8,111.8,94800.0,111.88,111.92,111.8,111.8,94800.0
2010-03-03 13:15:00,111.8,111.96,111.79,111.95,62700.0,111.8,111.96,111.79,111.95,62700.0
2010-03-03 13:20:00,111.95,112.04,111.95,111.95,119500.0,111.95,112.04,111.95,111.95,119500.0
2010-03-03 13:25:00,111.96,112.01,111.89,111.92,83600.0,111.96,112.01,111.89,111.92,83600.0
2010-03-03 13:30:00,111.92,112.0,111.8,111.87,354100.0,111.92,112.0,111.8,111.87,354100.0
2010-03-03 13:35:00,111.86,112.0,111.86,111.94,104900.0,111.86,112.0,111.86,111.94,104900.0
2010-03-03 13:40:00,111.94,111.96,111.86,111.88,122400.0,111.94,111.96,111.86,111.88,122400.0
2010-03-03 13:45:00,111.89,111.91,111.87,111.9,32300.0,111.89,111.91,111.87,111.9,32300.0
2010-03-03 13:50:00,111.91,111.96,111.88,111.95,72100.0,111.91,111.96,111.88,111.95,72100.0
2010-03-03 13:55:00,111.95,111.95,111.89,111.89,57100.0,111.95,111.95,111.89,111.89,57100.0
2010-03-03 14:00:00,111.9,111.96,111.89,111.95,48300.0,111.9,111.96,111.89,111.95,48300.0
2010-03-03 14:05:00,111.94,111.97,111.85,111.85,37900.0,111.94,111.97,111.85,111.85,37900.0
2010-03-03 14:10:00,111.87,111.88,111.83,111.85,45600.0,111.87,111.88,111.83,111.85,45600.0
2010-03-03 14:15:00,111.84,111.85,111.79,111.84,73300.0,111.84,111.85,111.79,111.84,73300.0
2010-03-03 14:20:00,111.83,111.84,111.67,111.72,238800.0,111.83,111.84,111.67,111.72,238800.0
2010-03-03 14:25:00,111.72,111.74,111.68,111.72,199600.0,111.72,111.74,111.68,111.72,199600.0
2010-03-03 14:30:00,111.71,111.74,111.71,111.73,77800.0,111.71,111.74,111.71,111.73,77800.0
2010-03-03 14:35:00,111.73,111.75,111.71,111.73,62400.0,111.73,111.75,111.71,111.73,62400.0
2010-03-03 14:40:00,111.73,111.73,111.65,111.66,150400.0,111.73,111.73,111.65,111.66,150400.0
2010-03-03 14:45:00,111.66,111.67,111.55,111.59,244800.0,111.66,111.67,111.55,111.59,244800.0
2010-03-03 14:50:00,111.59,111.7,111.57,111.68,123200.0,111.59,111.7,111.57,111.68,123200.0
2010-03-03 14:55:00,111.68,111.7,111.64,111.67,78300.0,111.68,111.7,111.64,111.67,78300.0
2010-03-03 15:00:00,111.67,111.69,111.64,111.68,106300.0,111.67,111.69,111.64,111.68,106300.0
2010-03-03 15:05:00,111.68,111.76,111.65,111.72,242200.0,111.68,111.76,111.65,111.72,242200.0
2010-03-03 15:10:00,111.71,111.73,111.65,111.67,250700.0,111.71,111.73,111.65,111.67,250700.0
2010-03-03 15:15:00,111.66,111.67,111.55,111.6,316300.0,111.66,111.67,111.55,111.6,316300.0
2010-03-03 15:20:00,111.6,111.6,111.54,111.55,123600.0,111.6,111.6,111.54,111.55,123600.0
2010-03-03 15:25:00,111.55,111.6,111.55,111.59,54600.0,111.55,111.6,111.55,111.59,54600.0
2010-03-03 15:30:00,111.58,111.62,111.54,111.61,101000.0,111.58,111.62,111.54,111.61,101000.0
2010-03-03 15:35:00,111.61,111.69,111.61,111.65,211500.0,111.61,111.69,111.61,111.65,211500.0
2010-03-03 15:40:00,111.65,111.65,111.59,111.6,77100.0,111.65,111.65,111.59,111.6,77100.0
2010-03-03 15:45:00,111.6,111.62,111.58,111.59,220600.0,111.6,111.62,111.58,111.59,220600.0
2010-03-03 15:50:00,111.6,111.6,111.54,111.54,133700.0,111.6,111.6,111.54,111.54,133700.0
2010-03-03 15:55:00,111.54,111.63,111.54,111.63,200900.0,111.54,111.63,111.54,111.63,200900.0
2010-03-04 09:30:00,111.23,111.34,111.21,111.27,240400.0,111.23,111.34,111.21,111.27,240400.0
2010-03-04 09:35:00,111.29,111.37,111.12,111.14,344200.0,111.29,111.37,111.12,111.14,344200.0
2010-03-04 09:40:00,111.15,111.24,111.1,111.13,432300.0,111.15,111.24,111.1,111.13,432300.0
2010-03-04 09:45:00,111.12,111.25,110.95,111.01,239200.0,111.12,111.25,110.95,111.01,239200.0
2010-03-04 09:50:00,110.98,111.11,110.9,111.11,246500.0,110.98,111.11,110.9,111.11,246500.0
2010-03-04 09:55:00,111.11,111.16,111.08,111.13,92600.0,111.11,111.16,111.08,111.13,92600.0
2010-03-04 10:00:00,111.12,111.18,111.06,111.15,222000.0,111.12,111.18,111.06,111.15,222000.0
2010-03-04 10:05:00,111.15,111.15,110.96,110.98,211300.0,111.15,111.15,110.96,110.98,211300.0
2010-03-04 10:10:00,110.98,111.22,110.98,111.1,254700.0,110.98,111.22,110.98,111.1,254700.0
2010-03-04 10:15:00,111.07,111.08,110.94,111.01,326900.0,111.07,111.08,110.94,111.01,326900.0
2010-03-04 10:20:00,111.02,111.07,110.89,110.95,357600.0,111.02,111.07,110.89,110.95,357600.0
2010-03-04 10:25:00,110.94,111.06,110.88,111.04,121600.0,110.94,111.06,110.88,111.04,121600.0
2010-03-04 10:30:00,111.04,111.04,110.47,110.53,772400.0,111.04,111.04,110.47,110.53,772400.0
2010-03-04 10:35:00,110.52,111.12,110.49,110.62,258200.0,110.52,111.12,110.49,110.62,258200.0
2010-03-04 10:40:00,110.63,110.64,110.22,110.54,518700.0,110.63,110.64,110.22,110.54,518700.0
2010-03-04 10:45:00,110.54,110.62,110.43,110.61,158100.0,110.54,110.62,110.43,110.61,158100.0
2010-03-04 10:50:00,110.61,111.12,110.48,110.51,185500.0,110.61,111.12,110.48,110.51,185500.0
2010-03-04 10:55:00,110.51,111.05,110.3,110.63,250300.0,110.51,111.05,110.3,110.63,250300.0
2010-03-04 11:00:00,110.63,110.74,110.3,110.71,247900.0,110.63,110.74,110.3,110.71,247900.0
2010-03-04 11:05:00,110.71,110.83,110.71,110.8,94100.0,110.71,110.83,110.71,110.8,94100.0
2010-03-04 11:10:00,110.8,110.89,110.7,110.75,125400.0,110.8,110.89,110.7,110.75,125400.0
2010-03-04 11:15:00,110.76,110.84,110.66,110.66,175500.0,110.76,110.84,110.66,110.66,175500.0
2010-03-04 11:20:00,110.65,110.84,110.61,110.67,235600.0,110.65,110.84,110.61,110.67,235600.0
2010-03-04 11:25:00,110.68,110.72,110.59,110.67,90000.0,110.68,110.72,110.59,110.67,90000.0
2010-03-04 11:30:00,110.69,110.8,110.41,110.44,296000.0,110.69,110.8,110.41,110.44,296000.0
2010-03-04 11:35:00,110.47,110.65,110.44,110.56,277800.0,110.47,110.65,110.44,110.56,277800.0
2010-03-04 11:40:00,110.58,110.63,110.45,110.53,99400.0,110.58,110.63,110.45,110.53,99400.0
2010-03-04 11:45:00,110.5,110.65,110.44,110.54,130400.0,110.5,110.65,110.44,110.54,130400.0
2010-03-04 11:50:00,110.54,110.62,110.51,110.62,116100.0,110.54,110.62,110.51,110.62,116100.0
2010-03-04 11:55:00,110.62,110.81,110.61,110.81,180800.0,110.62,110.81,110.61,110.81,180800.0
2010-03-04 12:00:00,110.8,110.84,110.67,110.68,69300.0,110.8,110.84,110.67,110.68,69300.0
2010-03-04 12:05:00,110.67,110.78,110.66,110.66,52900.0,110.67,110.78,110.66,110.66,52900.0
2010-03-04 12:10:00,110.66,110.7,110.61,110.67,64600.0,110.66,110.7,110.61,110.67,64600.0
2010-03-04 12:15:00,110.67,110.81,110.64,110.79,69700.0,110.67,110.81,110.64,110.79,69700.0
2010-03-04 12:20:00,110.79,110.93,110.79,110.87,182100.0,110.79,110.93,110.79,110.87,182100.0
2010-03-04 12:25:00,110.87,110.89,110.81,110.86,88400.0,110.87,110.89,110.81,110.86,88400.0
2010-03-04 12:30:00,110.87,110.96,110.79,110.79,239200.0,110.87,110.96,110.79,110.79,239200.0
2010-03-04 12:35:00,110.8,110.85,110.74,110.79,87300.0,110.8,110.85,110.74,110.79,87300.0
2010-03-04 12:40:00,110.78,110.93,110.77,110.89,176700.0,110.78,110.93,110.77,110.89,176700.0
2010-03-04 12:45:00,110.89,110.99,110.89,110.96,84100.0,110.89,110.99,110.89,110.96,84100.0
2010-03-04 12:50:00,110.95,111.0,110.93,110.96,38300.0,110.95,111.0,110.93,110.96,38300.0
2010-03-04 12:55:00,110.96,111.09,110.94,111.08,210000.0,110.96,111.09,110.94,111.08,210000.0
2010-03-04 13:00:00,111.08,111.08,110.9,110.94,63800.0,111.08,111.08,110.9,110.94,63800.0
2010-03-04 13:05:00,110.93,110.99,110.92,110.95,25200.0,110.93,110.99,110.92,110.95,25200.0
2010-03-04 13:10:00,110.95,110.95,110.85,110.87,54600.0,110.95,110.95,110.85,110.87,54600.0
2010-03-04 13:15:00,110.87,110.99,110.85,110.86,69900.0,110.87,110.99,110.85,110.86,69900.0
2010-03-04 13:20:00,110.86,110.94,110.84,110.85,56000.0,110.86,110.94,110.84,110.85,56000.0
2010-03-04 13:25:00,110.84,110.95,110.84,110.94,53400.0,110.84,110.95,110.84,110.94,53400.0
2010-03-04 13:30:00,110.92,110.94,110.8,110.81,86400.0,110.92,110.94,110.8,110.81,86400.0
2010-03-04 13:35:00,110.8,110.83,110.79,110.8,104100.0,110.8,110.83,110.79,110.8,104100.0
2010-03-04 13:40:00,110.81,110.83,110.74,110.81,61300.0,110.81,110.83,110.74,110.81,61300.0
2010-03-04 13:45:00,110.82,110.87,110.55,110.83,127100.0,110.82,110.87,110.55,110.83,127100.0
2010-03-04 13:50:00,110.83,110.87,110.81,110.83,35000.0,110.83,110.87,110.81,110.83,35000.0
2010-03-04 13:55:00,110.83,110.89,110.81,110.85,27500.0,110.83,110.89,110.81,110.85,27500.0
2010-03-04 14:00:00,110.86,110.86,110.77,110.81,18900.0,110.86,110.86,110.77,110.81,18900.0
2010-03-04 14:05:00,110.81,110.83,110.76,110.79,34400.0,110.81,110.83,110.76,110.79,34400.0
2010-03-04 14:10:00,110.8,110.82,110.78,110.81,33600.0,110.8,110.82,110.78,110.81,33600.0
2010-03-04 14:15:00,110.81,110.86,110.79,110.81,33200.0,110.81,110.86,110.79,110.81,33200.0
2010-03-04 14:20:00,110.83,110.85,110.78,110.82,89500.0,110.83,110.85,110.78,110.82,89500.0
2010-03-04 14:25:00,110.81,110.88,110.81,110.87,38700.0,110.81,110.88,110.81,110.87,38700.0
2010-03-04 14:30:00,110.87,110.89,110.84,110.88,43700.0,110.87,110.89,110.84,110.88,43700.0
2010-03-04 14:35:00,110.88,110.88,110.81,110.83,26400.0,110.88,110.88,110.81,110.83,26400.0
2010-03-04 14:40:00,110.84,110.92,110.84,110.91,52800.0,110.84,110.92,110.84,110.91,52800.0
2010-03-04 14:45:00,110.91,110.94,110.89,110.92,26200.0,110.91,110.94,110.89,110.92,26200.0
2010-03-04 14:50:00,110.92,110.96,110.92,110.96,138300.0,110.92,110.96,110.92,110.96,138300.0
2010-03-04 14:55:00,110.94,110.96,110.91,110.93,207800.0,110.94,110.96,110.91,110.93,207800.0
2010-03-04 15:00:00,110.93,110.93,110.84,110.87,74900.0,110.93,110.93,110.84,110.87,74900.0
2010-03-04 15:05:00,110.87,110.9,110.85,110.88,86100.0,110.87,110.9,110.85,110.88,86100.0
2010-03-04 15:10:00,110.89,110.9,110.85,110.86,43200.0,110.89,110.9,110.85,110.86,43200.0
2010-03-04 15:15:00,110.86,110.88,110.81,110.86,52100.0,110.86,110.88,110.81,110.86,52100.0
2010-03-04 15:20:00,110.86,110.92,110.82,110.82,178000.0,110.86,110.92,110.82,110.82,178000.0
2010-03-04 15:25:00,110.83,110.85,110.78,110.85,120500.0,110.83,110.85,110.78,110.85,120500.0
2010-03-04 15:30:00,110.85,110.86,110.81,110.82,95700.0,110.85,110.86,110.81,110.82,95700.0
2010-03-04 15:35:00,110.82,110.9,110.79,110.8,85200.0,110.82,110.9,110.79,110.8,85200.0
2010-03-04 15:40:00,110.8,110.88,110.79,110.87,65800.0,110.8,110.88,110.79,110.87,65800.0
2010-03-04 15:45:00,110.88,110.92,110.87,110.9,133600.0,110.88,110.92,110.87,110.9,133600.0
2010-03-04 15:50:00,110.89,110.93,110.8,110.9,247900.0,110.89,110.93,110.8,110.9,247900.0
2010-03-04 15:55:00,110.9,110.93,110.85,110.86,227700.0,110.9,110.93,110.85,110.86,227700.0
2010-03-05 09:30:00,111.13,111.24,111.1,111.12,248500.0,111.13,111.24,111.1,111.12,248500.0
2010-03-05 09:35:00,111.13,111.25,111.06,111.11,176800.0,111.13,111.25,111.06,111.11,176800.0
2010-03-05 09:40:00,111.12,111.13,111.01,111.08,129200.0,111.12,111.13,111.01,111.08,129200.0
2010-03-05 09:45:00,111.08,111.36,111.05,111.3,271100.0,111.08,111.36,111.05,111.3,271100.0
2010-03-05 09:50:00,111.3,111.33,111.23,111.26,115100.0,111.3,111.33,111.23,111.26,115100.0
2010-03-05 09:55:00,111.28,111.38,111.21,111.21,372400.0,111.28,111.38,111.21,111.21,372400.0
2010-03-05 10:00:00,111.21,111.25,111.12,111.12,304700.0,111.21,111.25,111.12,111.12,304700.0
2010-03-05 10:05:00,111.11,111.31,111.1,111.3,284800.0,111.11,111.31,111.1,111.3,284800.0
2010-03-05 10:10:00,111.31,111.47,111.31,111.46,155300.0,111.31,111.47,111.31,111.46,155300.0
2010-03-05 10:15:00,111.46,111.62,111.44,111.51,195800.0,111.46,111.62,111.44,111.51,195800.0
2010-03-05 10:20:00,111.52,111.62,111.5,111.52,143800.0,111.52,111.62,111.5,111.52,143800.0
2010-03-05 10:25:00,111.52,111.67,111.48,111.64,257000.0,111.52,111.67,111.48,111.64,257000.0
2010-03-05 10:30:00,111.64,111.71,111.58,111.61,254900.0,111.64,111.71,111.58,111.61,254900.0
2010-03-05 10:35:00,111.6,111.65,111.53,111.62,423400.0,111.6,111.65,111.53,111.62,423400.0
2010-03-05 10:40:00,111.62,111.64,111.5,111.53,150900.0,111.62,111.64,111.5,111.53,150900.0
2010-03-05 10:45:00,111.52,111.57,111.5,111.54,63800.0,111.52,111.57,111.5,111.54,63800.0
2010-03-05 10:50:00,111.54,111.56,111.47,111.48,58100.0,111.54,111.56,111.47,111.48,58100.0
2010-03-05 10:55:00,111.49,111.57,111.47,111.56,84200.0,111.49,111.57,111.47,111.56,84200.0
2010-03-05 11:00:00,111.56,111.59,111.5,111.54,113200.0,111.56,111.59,111.5,111.54,113200.0
2010-03-05 11:05:00,111.56,111.56,111.49,111.52,82500.0,111.56,111.56,111.49,111.52,82500.0
2010-03-05 11:10:00,111.52,111.75,111.52,111.67,186000.0,111.52,111.75,111.52,111.67,186000.0
2010-03-05 11:15:00,111.68,111.68,111.57,111.63,86900.0,111.68,111.68,111.57,111.63,86900.0
2010-03-05 11:20:00,111.63,111.71,111.56,111.63,102700.0,111.63,111.71,111.56,111.63,102700.0
2010-03-05 11:25:00,111.64,111.66,111.57,111.57,65700.0,111.64,111.66,111.57,111.57,65700.0
2010-03-05 11:30:00,111.57,111.61,111.53,111.59,359400.0,111.57,111.61,111.53,111.59,359400.0
2010-03-05 11:35:00,111.6,111.61,111.42,111.45,225300.0,111.6,111.61,111.42,111.45,225300.0
2010-03-05 11:40:00,111.45,111.5,111.42,111.45,158500.0,111.45,111.5,111.42,111.45,158500.0
2010-03-05 11:45:00,111.44,111.54,110.6,111.51,183900.0,111.44,111.54,110.6,111.51,183900.0
2010-03-05 11:50:00,111.52,111.52,111.41,111.41,106700.0,111.52,111.52,111.41,111.41,106700.0
2010-03-05 11:55:00,111.42,111.43,111.29,111.39,186000.0,111.42,111.43,111.29,111.39,186000.0
2010-03-05 12:00:00,111.37,111.39,111.27,111.38,67500.0,111.37,111.39,111.27,111.38,67500.0
2010-03-05 12:05:00,111.4,111.42,111.33,111.36,41200.0,111.4,111.42,111.33,111.36,41200.0
2010-03-05 12:10:00,111.38,111.6,111.34,111.39,39200.0,111.38,111.6,111.34,111.39,39200.0
2010-03-05 12:15:00,111.39,111.41,111.28,111.28,37600.0,111.39,111.41,111.28,111.28,37600.0
2010-03-05 12:20:00,111.27,111.29,111.21,111.29,131200.0,111.27,111.29,111.21,111.29,131200.0
2010-03-05 12:25:00,111.29,111.29,111.1,111.1,172700.0,111.29,111.29,111.1,111.1,172700.0
2010-03-05 12:30:00,111.11,111.15,111.08,111.12,85600.0,111.11,111.15,111.08,111.12,85600.0
2010-03-05 12:35:00,111.11,111.13,111.08,111.1,47100.0,111.11,111.13,111.08,111.1,47100.0
2010-03-05 12:40:00,111.1,111.19,111.1,111.14,43100.0,111.1,111.19,111.1,111.14,43100.0
2010-03-05 12:45:00,111.14,111.18,111.09,111.14,49600.0,111.14,111.18,111.09,111.14,49600.0
2010-03-05 12:50:00,111.14,111.18,111.13,111.16,24600.0,111.14,111.18,111.13,111.16,24600.0
2010-03-05 12:55:00,111.17,111.27,111.17,111.27,30200.0,111.17,111.27,111.17,111.27,30200.0
2010-03-05 13:00:00,111.27,111.32,111.26,111.28,57400.0,111.27,111.32,111.26,111.28,57400.0
2010-03-05 13:05:00,111.28,111.3,111.25,111.28,28400.0,111.28,111.3,111.25,111.28,28400.0
2010-03-05 13:10:00,111.29,111.35,111.26,111.26,70800.0,111.29,111.35,111.26,111.26,70800.0
2010-03-05 13:15:00,111.26,111.28,111.2,111.25,38800.0,111.26,111.28,111.2,111.25,38800.0
2010-03-05 13:20:00,111.24,111.29,111.23,111.29,40700.0,111.24,111.29,111.23,111.29,40700.0
2010-03-05 13:25:00,111.29,111.34,111.14,111.18,101400.0,111.29,111.34,111.14,111.18,101400.0
2010-03-05 13:30:00,111.17,111.19,111.13,111.16,52900.0,111.17,111.19,111.13,111.16,52900.0
2010-03-05 13:35:00,111.16,111.16,110.9,110.94,214900.0,111.16,111.16,110.9,110.94,214900.0
2010-03-05 13:40:00,110.94,111.01,110.92,111.0,135300.0,110.94,111.01,110.92,111.0,135300.0
2010-03-05 13:45:00,111.0,111.03,110.96,111.0,28800.0,111.0,111.03,110.96,111.0,28800.0
2010-03-05 13:50:00,111.01,111.11,111.0,111.1,51600.0,111.01,111.11,111.0,111.1,51600.0
2010-03-05 13:55:00,111.1,111.15,111.09,111.15,63900.0,111.1,111.15,111.09,111.15,63900.0
2010-03-05 14:00:00,111.15,111.18,111.11,111.11,48000.0,111.15,111.18,111.11,111.11,48000.0
2010-03-05 14:05:00,111.11,111.15,111.1,111.12,38700.0,111.11,111.15,111.1,111.12,38700.0
2010-03-05 14:10:00,111.12,111.14,111.0,111.05,92300.0,111.12,111.14,111.0,111.05,92300.0
2010-03-05 14:15:00,111.04,111.1,110.96,110.97,56600.0,111.04,111.1,110.96,110.97,56600.0
2010-03-05 14:20:00,110.96,111.6,110.96,110.99,97700.0,110.96,111.6,110.96,110.99,97700.0
2010-03-05 14:25:00,110.98,111.04,110.92,111.02,46200.0,110.98,111.04,110.92,111.02,46200.0
2010-03-05 14:30:00,111.02,111.06,111.01,111.04,34000.0,111.02,111.06,111.01,111.04,34000.0
2010-03-05 14:35:00,111.04,111.09,111.04,111.09,73800.0,111.04,111.09,111.04,111.09,73800.0
2010-03-05 14:40:00,111.07,111.11,111.05,111.07,63300.0,111.07,111.11,111.05,111.07,63300.0
2010-03-05 14:45:00,111.06,111.12,111.05,111.11,56400.0,111.06,111.12,111.05,111.11,56400.0
2010-03-05 14:50:00,111.11,111.11,111.05,111.08,41700.0,111.11,111.11,111.05,111.08,41700.0
2010-03-05 14:55:00,111.08,111.08,111.01,111.03,51900.0,111.08,111.08,111.01,111.03,51900.0
2010-03-05 15:00:00,111.04,111.13,111.04,111.11,81700.0,111.04,111.13,111.04,111.11,81700.0
2010-03-05 15:05:00,111.1,111.12,111.06,111.06,32700.0,111.1,111.12,111.06,111.06,32700.0
2010-03-05 15:10:00,111.07,111.07,110.97,111.02,91500.0,111.07,111.07,110.97,111.02,91500.0
2010-03-05 15:15:00,111.03,111.08,110.92,110.98,136500.0,111.03,111.08,110.92,110.98,136500.0
2010-03-05 15:20:00,110.98,110.99,110.94,110.95,58900.0,110.98,110.99,110.94,110.95,58900.0
2010-03-05 15:25:00,110.95,110.96,110.9,110.92,83300.0,110.95,110.96,110.9,110.92,83300.0
2010-03-05 15:30:00,110.92,110.96,110.91,110.95,56300.0,110.92,110.96,110.91,110.95,56300.0
2010-03-05 15:35:00,110.96,110.97,110.94,110.95,83800.0,110.96,110.97,110.94,110.95,83800.0
2010-03-05 15:40:00,110.95,110.96,110.87,110.89,231800.0,110.95,110.96,110.87,110.89,231800.0
2010-03-05 15:45:00,110.9,110.9,110.86,110.88,135000.0,110.9,110.9,110.86,110.88,135000.0
2010-03-05 15:50:00,110.89,110.91,110.88,110.89,150100.0,110.89,110.91,110.88,110.89,150100.0
2010-03-05 15:55:00,110.89,110.89,110.8,110.83,459600.0,110.89,110.89,110.8,110.83,459600.0
2010-03-08 09:30:00,111.22,111.24,111.17,111.24,238300.0,111.22,111.24,111.17,111.24,238300.0
2010-03-08 09:35:00,111.23,111.3,111.01,111.03,191300.0,111.23,111.3,111.01,111.03,191300.0
2010-03-08 09:40:00,111.03,111.15,111.02,111.06,165300.0,111.03,111.15,111.02,111.06,165300.0
2010-03-08 09:45:00,111.06,111.09,110.68,110.68,418000.0,111.06,111.09,110.68,110.68,418000.0
2010-03-08 09:50:00,110.68,110.78,110.57,110.65,373100.0,110.68,110.78,110.57,110.65,373100.0
2010-03-08 09:55:00,110.62,110.66,110.32,110.43,418300.0,110.62,110.66,110.32,110.43,418300.0
2010-03-08 10:00:00,110.42,110.43,109.95,110.32,714500.0,110.42,110.43,109.95,110.32,714500.0
2010-03-08 10:05:00,110.32,110.32,110.18,110.31,219900.0,110.32,110.32,110.18,110.31,219900.0
2010-03-08 10:10:00,110.31,110.31,110.21,110.28,178600.0,110.31,110.31,110.21,110.28,178600.0
2010-03-08 10:15:00,110.29,110.32,110.16,110.23,219400.0,110.29,110.32,110.16,110.23,219400.0
2010-03-08 10:20:00,110.21,110.26,110.14,110.24,104500.0,110.21,110.26,110.14,110.24,104500.0
2010-03-08 10:25:00,110.24,110.29,110.2,110.22,46700.0,110.24,110.29,110.2,110.22,46700.0
2010-03-08 10:30:00,110.23,110.23,109.94,110.08,299100.0,110.23,110.23,109.94,110.08,299100.0
2010-03-08 10:35:00,110.08,110.16,110.07,110.1,149200.0,110.08,110.16,110.07,110.1,149200.0
2010-03-08 10:40:00,110.12,110.13,109.87,110.02,291300.0,110.12,110.13,109.87,110.02,291300.0
2010-03-08 10:45:00,110.03,110.1,110.0,110.02,123300.0,110.03,110.1,110.0,110.02,123300.0
2010-03-08 10:50:00,110.01,110.12,109.95,110.12,174000.0,110.01,110.12,109.95,110.12,174000.0
2010-03-08 10:55:00,110.11,110.25,110.11,110.18,179700.0,110.11,110.25,110.11,110.18,179700.0
2010-03-08 11:00:00,110.19,110.24,110.14,110.14,91800.0,110.19,110.24,110.14,110.14,91800.0
2010-03-08 11:05:00,110.13,110.22,110.1,110.13,124400.0,110.13,110.22,110.1,110.13,124400.0
2010-03-08 11:10:00,110.13,110.18,110.09,110.14,64400.0,110.13,110.18,110.09,110.14,64400.0
2010-03-08 11:15:00,110.14,110.15,109.97,109.99,116300.0,110.14,110.15,109.97,109.99,116300.0
2010-03-08 11:20:00,110.0,110.01,109.68,109.77,453000.0,110.0,110.01,109.68,109.77,453000.0
2010-03-08 11:25:00,109.75,109.81,109.66,109.69,224300.0,109.75,109.81,109.66,109.69,224300.0
2010-03-08 11:30:00,109.69,109.78,109.52,109.76,308900.0,109.69,109.78,109.52,109.76,308900.0
2010-03-08 11:35:00,109.76,109.88,109.76,109.84,194900.0,109.76,109.88,109.76,109.84,194900.0
2010-03-08 11:40:00,109.84,109.89,109.82,109.87,102500.0,109.84,109.89,109.82,109.87,102500.0
2010-03-08 11:45:00,109.87,109.88,109.81,109.84,122500.0,109.87,109.88,109.81,109.84,122500.0
2010-03-08 11:50:00,109.84,109.88,109.81,109.83,43900.0,109.84,109.88,109.81,109.83,43900.0
2010-03-08 11:55:00,109.83,109.88,109.77,109.79,63100.0,109.83,109.88,109.77,109.79,63100.0
2010-03-08 12:00:00,109.78,109.82,109.71,109.82,111500.0,109.78,109.82,109.71,109.82,111500.0
2010-03-08 12:05:00,109.82,109.95,109.81,109.95,112500.0,109.82,109.95,109.81,109.95,112500.0
2010-03-08 12:10:00,109.95,110.05,109.95,109.98,174300.0,109.95,110.05,109.95,109.98,174300.0
2010-03-08 12:15:00,109.98,110.08,109.96,110.02,78000.0,109.98,110.08,109.96,110.02,78000.0
2010-03-08 12:20:00,110.01,110.08,110.01,110.05,53800.0,110.01,110.08,110.01,110.05,53800.0
2010-03-08 12:25:00,110.06,110.15,110.05,110.09,124600.0,110.06,110.15,110.05,110.09,124600.0
2010-03-08 12:30:00,110.09,110.1,110.01,110.04,49000.0,110.09,110.1,110.01,110.04,49000.0
2010-03-08 12:35:00,110.03,110.06,110.01,110.04,44300.0,110.03,110.06,110.01,110.04,44300.0
2010-03-08 12:40:00,110.01,110.04,109.99,109.99,27900.0,110.01,110.04,109.99,109.99,27900.0
2010-03-08 12:45:00,109.99,110.01,109.93,110.01,70300.0,109.99,110.01,109.93,110.01,70300.0
2010-03-08 12:50:00,110.02,110.15,110.02,110.1,111300.0,110.02,110.15,110.02,110.1,111300.0
2010-03-08 12:55:00,110.1,110.13,110.03,110.08,45300.0,110.1,110.13,110.03,110.08,45300.0
2010-03-08 13:00:00,110.08,110.18,110.08,110.14,38000.0,110.08,110.18,110.08,110.14,38000.0
2010-03-08 13:05:00,110.12,110.14,110.08,110.09,33500.0,110.12,110.14,110.08,110.09,33500.0
2010-03-08 13:10:00,110.08,110.15,110.07,110.13,22400.0,110.08,110.15,110.07,110.13,22400.0
2010-03-08 13:15:00,110.12,110.18,110.12,110.18,64900.0,110.12,110.18,110.12,110.18,64900.0
2010-03-08 13:20:00,110.17,110.18,110.09,110.1,82200.0,110.17,110.18,110.09,110.1,82200.0
2010-03-08 13:25:00,110.11,110.2,110.0,110.02,76900.0,110.11,110.2,110.0,110.02,76900.0
2010-03-08 13:30:00,110.01,110.07,109.94,109.95,66900.0,110.01,110.07,109.94,109.95,66900.0
2010-03-08 13:35:00,109.94,110.08,109.9,110.07,112500.0,109.94,110.08,109.9,110.07,112500.0
2010-03-08 13:40:00,110.07,110.11,110.04,110.04,30400.0,110.07,110.11,110.04,110.04,30400.0
2010-03-08 13:45:00,110.04,110.06,109.99,110.02,21600.0,110.04,110.06,109.99,110.02,21600.0
2010-03-08 13:50:00,110.02,110.09,110.02,110.07,20200.0,110.02,110.09,110.02,110.07,20200.0
2010-03-08 13:55:00,110.07,110.15,110.05,110.06,46800.0,110.07,110.15,110.05,110.06,46800.0
2010-03-08 14:00:00,110.06,110.1,110.06,110.07,19600.0,110.06,110.1,110.06,110.07,19600.0
2010-03-08 14:05:00,110.08,110.2,110.02,110.04,78300.0,110.08,110.2,110.02,110.04,78300.0
2010-03-08 14:10:00,110.05,110.06,109.98,109.99,28800.0,110.05,110.06,109.98,109.99,28800.0
2010-03-08 14:15:00,110.0,110.03,109.92,110.0,94800.0,110.0,110.03,109.92,110.0,94800.0
2010-03-08 14:20:00,110.02,110.03,109.99,110.01,23900.0,110.02,110.03,109.99,110.01,23900.0
2010-03-08 14:25:00,110.0,110.08,109.96,110.08,87600.0,110.0,110.08,109.96,110.08,87600.0
2010-03-08 14:30:00,110.08,110.12,110.06,110.07,116000.0,110.08,110.12,110.06,110.07,116000.0
2010-03-08 14:35:00,110.08,110.09,110.07,110.09,16100.0,110.08,110.09,110.07,110.09,16100.0
2010-03-08 14:40:00,110.08,110.08,110.05,110.07,29800.0,110.08,110.08,110.05,110.07,29800.0
2010-03-08 14:45:00,110.07,110.07,109.99,110.02,67500.0,110.07,110.07,109.99,110.02,67500.0
2010-03-08 14:50:00,110.02,110.2,110.01,110.04,907900.0,110.02,110.2,110.01,110.04,907900.0
2010-03-08 14:55:00,110.04,110.04,109.95,109.97,108200.0,110.04,110.04,109.95,109.97,108200.0
2010-03-08 15:00:00,109.97,110.0,109.92,109.94,79800.0,109.97,110.0,109.92,109.94,79800.0
2010-03-08 15:05:00,109.93,109.96,109.92,109.94,29200.0,109.93,109.96,109.92,109.94,29200.0
2010-03-08 15:10:00,109.94,109.94,109.85,109.85,101200.0,109.94,109.94,109.85,109.85,101200.0
2010-03-08 15:15:00,109.86,109.87,109.8,109.84,91100.0,109.86,109.87,109.8,109.84,91100.0
2010-03-08 15:20:00,109.84,109.85,109.79,109.79,64000.0,109.84,109.85,109.79,109.79,64000.0
2010-03-08 15:25:00,109.79,109.85,109.79,109.83,82600.0,109.79,109.85,109.79,109.83,82600.0
2010-03-08 15:30:00,109.84,109.85,109.76,109.79,63000.0,109.84,109.85,109.76,109.79,63000.0
2010-03-08 15:35:00,109.79,109.82,109.78,109.81,121200.0,109.79,109.82,109.78,109.81,121200.0
2010-03-08 15:40:00,109.81,109.85,109.81,109.81,36700.0,109.81,109.85,109.81,109.81,36700.0
2010-03-08 15:45:00,109.81,109.82,109.75,109.77,163000.0,109.81,109.82,109.75,109.77,163000.0
2010-03-08 15:50:00,109.77,109.79,109.72,109.79,146800.0,109.77,109.79,109.72,109.79,146800.0
2010-03-08 15:55:00,109.78,109.89,109.78,109.88,363200.0,109.78,109.89,109.78,109.88,363200.0
2010-03-09 09:30:00,109.15,109.17,109.04,109.15,253900.0,109.15,109.17,109.04,109.15,253900.0
2010-03-09 09:35:00,109.15,109.23,109.13,109.23,169900.0,109.15,109.23,109.13,109.23,169900.0
2010-03-09 09:40:00,109.24,109.33,109.24,109.29,193000.0,109.24,109.33,109.24,109.29,193000.0
2010-03-09 09:45:00,109.28,109.4,109.25,109.36,153400.0,109.28,109.4,109.25,109.36,153400.0
2010-03-09 09:50:00,109.35,109.37,109.22,109.28,257300.0,109.35,109.37,109.22,109.28,257300.0
2010-03-09 09:55:00,109.29,109.3,109.23,109.27,122200.0,109.29,109.3,109.23,109.27,122200.0
2010-03-09 10:00:00,109.27,109.36,109.18,109.33,449300.0,109.27,109.36,109.18,109.33,449300.0
2010-03-09 10:05:00,109.35,109.49,109.34,109.39,719800.0,109.35,109.49,109.34,109.39,719800.0
2010-03-09 10:10:00,109.41,109.44,109.32,109.35,184400.0,109.41,109.44,109.32,109.35,184400.0
2010-03-09 10:15:00,109.35,109.48,109.35,109.43,479800.0,109.35,109.48,109.35,109.43,479800.0
2010-03-09 10:20:00,109.43,109.49,109.37,109.4,179800.0,109.43,109.49,109.37,109.4,179800.0
2010-03-09 10:25:00,109.41,109.48,109.37,109.39,90000.0,109.41,109.48,109.37,109.39,90000.0
2010-03-09 10:30:00,109.37,109.38,109.28,109.31,247300.0,109.37,109.38,109.28,109.31,247300.0
2010-03-09 10:35:00,109.31,109.38,109.3,109.31,104900.0,109.31,109.38,109.3,109.31,104900.0
2010-03-09 10:40:00,109.31,109.46,109.27,109.42,122500.0,109.31,109.46,109.27,109.42,122500.0
2010-03-09 10:45:00,109.43,109.44,109.27,109.28,141600.0,109.43,109.44,109.27,109.28,141600.0
2010-03-09 10:50:00,109.29,109.41,109.28,109.4,154800.0,109.29,109.41,109.28,109.4,154800.0
2010-03-09 10:55:00,109.4,109.45,109.34,109.38,96500.0,109.4,109.45,109.34,109.38,96500.0
2010-03-09 11:00:00,109.37,109.37,109.26,109.29,56500.0,109.37,109.37,109.26,109.29,56500.0
2010-03-09 11:05:00,109.29,109.37,109.28,109.32,83600.0,109.29,109.37,109.28,109.32,83600.0
2010-03-09 11:10:00,109.33,109.42,109.32,109.35,62400.0,109.33,109.42,109.32,109.35,62400.0
2010-03-09 11:15:00,109.36,109.44,109.31,109.38,108700.0,109.36,109.44,109.31,109.38,108700.0
2010-03-09 11:20:00,109.38,109.46,109.37,109.44,129200.0,109.38,109.46,109.37,109.44,129200.0
2010-03-09 11:25:00,109.43,109.61,109.41,109.53,200900.0,109.43,109.61,109.41,109.53,200900.0
2010-03-09 11:30:00,109.53,109.6,109.5,109.56,167700.0,109.53,109.6,109.5,109.56,167700.0
2010-03-09 11:35:00,109.56,109.78,109.55,109.64,263800.0,109.56,109.78,109.55,109.64,263800.0
2010-03-09 11:40:00,109.64,109.73,109.64,109.71,173500.0,109.64,109.73,109.64,109.71,173500.0
2010-03-09 11:45:00,109.7,109.86,109.7,109.84,186700.0,109.7,109.86,109.7,109.84,186700.0
2010-03-09 11:50:00,109.84,109.96,109.79,109.95,847600.0,109.84,109.96,109.79,109.95,847600.0
2010-03-09 11:55:00,109.97,110.13,109.95,110.09,293400.0,109.97,110.13,109.95,110.09,293400.0
2010-03-09 12:00:00,110.1,110.11,109.98,110.0,119000.0,110.1,110.11,109.98,110.0,119000.0
2010-03-09 12:05:00,110.0,110.16,109.93,109.96,201100.0,110.0,110.16,109.93,109.96,201100.0
2010-03-09 12:10:00,109.96,110.04,109.9,109.98,109300.0,109.96,110.04,109.9,109.98,109300.0
2010-03-09 12:15:00,109.98,110.01,109.9,110.0,109200.0,109.98,110.01,109.9,110.0,109200.0
2010-03-09 12:20:00,110.01,110.06,109.96,110.0,70900.0,110.01,110.06,109.96,110.0,70900.0
2010-03-09 12:25:00,110.01,110.07,110.01,110.04,67300.0,110.01,110.07,110.01,110.04,67300.0
2010-03-09 12:30:00,110.04,110.04,109.95,110.01,95800.0,110.04,110.04,109.95,110.01,95800.0
2010-03-09 12:35:00,110.02,110.1,109.99,110.01,165700.0,110.02,110.1,109.99,110.01,165700.0
2010-03-09 12:40:00,110.02,110.04,109.92,109.96,87500.0,110.02,110.04,109.92,109.96,87500.0
2010-03-09 12:45:00,109.95,109.97,109.81,109.92,177700.0,109.95,109.97,109.81,109.92,177700.0
2010-03-09 12:50:00,109.93,109.95,109.85,109.86,49400.0,109.93,109.95,109.85,109.86,49400.0
2010-03-09 12:55:00,109.86,110.09,109.85,110.09,134800.0,109.86,110.09,109.85,110.09,134800.0
2010-03-09 13:00:00,110.09,110.11,109.94,109.94,89300.0,110.09,110.11,109.94,109.94,89300.0
2010-03-09 13:05:00,109.97,110.09,109.96,110.0,131300.0,109.97,110.09,109.96,110.0,131300.0
2010-03-09 13:10:00,110.01,110.07,109.93,109.96,83800.0,110.01,110.07,109.93,109.96,83800.0
2010-03-09 13:15:00,109.97,110.03,109.92,109.92,111200.0,109.97,110.03,109.92,109.92,111200.0
2010-03-09 13:20:00,109.91,109.92,109.85,109.86,135900.0,109.91,109.92,109.85,109.86,135900.0
2010-03-09 13:25:00,109.86,109.93,109.84,109.9,66100.0,109.86,109.93,109.84,109.9,66100.0
2010-03-09 13:30:00,109.91,109.91,109.82,109.83,38200.0,109.91,109.91,109.82,109.83,38200.0
2010-03-09 13:35:00,109.82,110.0,109.72,109.78,310500.0,109.82,110.0,109.72,109.78,310500.0
2010-03-09 13:40:00,109.78,109.78,109.69,109.73,56000.0,109.78,109.78,109.69,109.73,56000.0
2010-03-09 13:45:00,109.75,109.81,109.72,109.78,166500.0,109.75,109.81,109.72,109.78,166500.0
2010-03-09 13:50:00,109.78,109.82,109.77,109.82,52900.0,109.78,109.82,109.77,109.82,52900.0
2010-03-09 13:55:00,109.82,109.82,109.76,109.76,25000.0,109.82,109.82,109.76,109.76,25000.0
2010-03-09 14:00:00,109.77,109.81,109.75,109.81,18900.0,109.77,109.81,109.75,109.81,18900.0
2010-03-09 14:05:00,109.81,109.85,109.6,109.82,87300.0,109.81,109.85,109.6,109.82,87300.0
2010-03-09 14:10:00,109.84,109.85,109.81,109.83,70200.0,109.84,109.85,109.81,109.83,70200.0
2010-03-09 14:15:00,109.83,109.84,109.79,109.8,55300.0,109.83,109.84,109.79,109.8,55300.0
2010-03-09 14:20:00,109.79,109.85,109.78,109.85,46600.0,109.79,109.85,109.78,109.85,46600.0
2010-03-09 14:25:00,109.84,109.92,109.84,109.9,59000.0,109.84,109.92,109.84,109.9,59000.0
2010-03-09 14:30:00,109.89,109.92,109.89,109.9,31500.0,109.89,109.92,109.89,109.9,31500.0
2010-03-09 14:35:00,109.88,109.89,109.82,109.83,34600.0,109.88,109.89,109.82,109.83,34600.0
2010-03-09 14:40:00,109.82,109.82,109.75,109.79,154100.0,109.82,109.82,109.75,109.79,154100.0
2010-03-09 14:45:00,109.79,109.8,109.75,109.79,57200.0,109.79,109.8,109.75,109.79,57200.0
2010-03-09 14:50:00,109.79,109.79,109.72,109.75,74700.0,109.79,109.79,109.72,109.75,74700.0
2010-03-09 14:55:00,109.75,109.77,109.74,109.75,38700.0,109.75,109.77,109.74,109.75,38700.0
2010-03-09 15:00:00,109.74,109.81,109.72,109.8,69600.0,109.74,109.81,109.72,109.8,69600.0
2010-03-09 15:05:00,109.8,109.84,109.74,109.75,88500.0,109.8,109.84,109.74,109.75,88500.0
2010-03-09 15:10:00,109.74,109.75,109.69,109.69,59400.0,109.74,109.75,109.69,109.69,59400.0
2010-03-09 15:15:00,109.68,109.69,109.55,109.63,576000.0,109.68,109.69,109.55,109.63,576000.0
2010-03-09 15:20:00,109.63,109.64,109.51,109.54,214900.0,109.63,109.64,109.51,109.54,214900.0
2010-03-09 15:25:00,109.54,109.64,109.52,109.63,83800.0,109.54,109.64,109.52,109.63,83800.0
2010-03-09 15:30:00,109.63,109.66,109.62,109.63,102200.0,109.63,109.66,109.62,109.63,102200.0
2010-03-09 15:35:00,109.63,109.66,109.63,109.66,32400.0,109.63,109.66,109.63,109.66,32400.0
2010-03-09 15:40:00,109.65,109.77,109.65,109.72,97800.0,109.65,109.77,109.65,109.72,97800.0
2010-03-09 15:45:00,109.72,109.72,109.6,109.61,116500.0,109.72,109.72,109.6,109.61,116500.0
2010-03-09 15:50:00,109.61,109.7,109.6,109.7,97400.0,109.61,109.7,109.6,109.7,97400.0
2010-03-09 15:55:00,109.69,109.72,109.67,109.72,142500.0,109.69,109.72,109.67,109.72,142500.0
2010-03-10 09:30:00,109.94,110.03,109.88,110.02,231200.0,109.94,110.03,109.88,110.02,231200.0
2010-03-10 09:35:00,110.02,110.14,109.97,110.05,213800.0,110.02,110.14,109.97,110.05,213800.0
2010-03-10 09:40:00,110.05,110.06,109.88,110.02,196300.0,110.05,110.06,109.88,110.02,196300.0
2010-03-10 09:45:00,110.01,110.07,109.96,110.02,205000.0,110.01,110.07,109.96,110.02,205000.0
2010-03-10 09:50:00,110.02,110.03,109.87,109.93,107500.0,110.02,110.03,109.87,109.93,107500.0
2010-03-10 09:55:00,109.93,109.93,109.6,109.67,217700.0,109.93,109.93,109.6,109.67,217700.0
2010-03-10 10:00:00,109.65,109.72,109.56,109.69,102100.0,109.65,109.72,109.56,109.69,102100.0
2010-03-10 10:05:00,109.71,109.79,109.69,109.74,120100.0,109.71,109.79,109.69,109.74,120100.0
2010-03-10 10:10:00,109.74,109.79,109.72,109.75,161800.0,109.74,109.79,109.72,109.75,161800.0
2010-03-10 10:15:00,109.76,109.8,109.7,109.74,88200.0,109.76,109.8,109.7,109.74,88200.0
2010-03-10 10:20:00,109.73,109.9,109.73,109.76,90100.0,109.73,109.9,109.73,109.76,90100.0
2010-03-10 10:25:00,109.77,109.83,109.75,109.81,24700.0,109.77,109.83,109.75,109.81,24700.0
2010-03-10 10:30:00,109.8,110.02,109.8,109.97,390000.0,109.8,110.02,109.8,109.97,390000.0
2010-03-10 10:35:00,109.97,109.97,109.9,109.97,44300.0,109.97,109.97,109.9,109.97,44300.0
2010-03-10 10:40:00,109.99,110.03,109.95,110.0,81000.0,109.99,110.03,109.95,110.0,81000.0
2010-03-10 10:45:00,109.99,110.14,109.98,110.11,144200.0,109.99,110.14,109.98,110.11,144200.0
2010-03-10 10:50:00,110.11,110.31,110.1,110.3,352000.0,110.11,110.31,110.1,110.3,352000.0
2010-03-10 10:55:00,110.3,110.33,110.23,110.32,264300.0,110.3,110.33,110.23,110.32,264300.0
2010-03-10 11:00:00,110.32,110.45,110.32,110.44,279600.0,110.32,110.45,110.32,110.44,279600.0
2010-03-10 11:05:00,110.44,110.5,110.25,110.29,198000.0,110.44,110.5,110.25,110.29,198000.0
2010-03-10 11:10:00,110.29,110.29,109.99,110.1,326400.0,110.29,110.29,109.99,110.1,326400.0
2010-03-10 11:15:00,110.11,110.14,110.05,110.09,123300.0,110.11,110.14,110.05,110.09,123300.0
2010-03-10 11:20:00,110.1,110.1,109.84,109.87,268800.0,110.1,110.1,109.84,109.87,268800.0
2010-03-10 11:25:00,109.87,109.93,109.78,109.8,206300.0,109.87,109.93,109.78,109.8,206300.0
2010-03-10 11:30:00,109.79,109.8,109.32,109.5,733400.0,109.79,109.8,109.32,109.5,733400.0
2010-03-10 11:35:00,109.5,109.52,109.03,109.09,702500.0,109.5,109.52,109.03,109.09,702500.0
2010-03-10 11:40:00,109.08,109.19,108.86,109.09,729400.0,109.08,109.19,108.86,109.09,729400.0
2010-03-10 11:45:00,109.09,109.09,108.74,108.9,584200.0,109.09,109.09,108.74,108.9,584200.0
2010-03-10 11:50:00,108.91,108.99,108.78,108.9,252800.0,108.91,108.99,108.78,108.9,252800.0
2010-03-10 11:55:00,108.92,109.1,108.89,108.89,279600.0,108.92,109.1,108.89,108.89,279600.0
2010-03-10 12:00:00,108.88,108.93,108.61,108.74,411100.0,108.88,108.93,108.61,108.74,411100.0
2010-03-10 12:05:00,108.73,108.85,108.57,108.6,553700.0,108.73,108.85,108.57,108.6,553700.0
2010-03-10 12:10:00,108.59,108.59,108.1,108.13,1519300.0,108.59,108.59,108.1,108.13,1519300.0
2010-03-10 12:15:00,108.12,108.34,108.02,108.33,533900.0,108.12,108.34,108.02,108.33,533900.0
2010-03-10 12:20:00,108.33,108.55,108.33,108.47,422400.0,108.33,108.55,108.33,108.47,422400.0
2010-03-10 12:25:00,108.47,108.59,108.28,108.29,455900.0,108.47,108.59,108.28,108.29,455900.0
2010-03-10 12:30:00,108.27,108.34,108.14,108.24,576700.0,108.27,108.34,108.14,108.24,576700.0
2010-03-10 12:35:00,108.24,108.4,108.21,108.39,446000.0,108.24,108.4,108.21,108.39,446000.0
2010-03-10 12:40:00,108.39,108.52,108.2,108.21,378900.0,108.39,108.52,108.2,108.21,378900.0
2010-03-10 12:45:00,108.22,108.47,108.13,108.43,311600.0,108.22,108.47,108.13,108.43,311600.0
2010-03-10 12:50:00,108.41,108.57,108.32,108.56,278600.0,108.41,108.57,108.32,108.56,278600.0
2010-03-10 12:55:00,108.56,108.62,108.55,108.6,197800.0,108.56,108.62,108.55,108.6,197800.0
2010-03-10 13:00:00,108.6,108.61,108.31,108.35,293700.0,108.6,108.61,108.31,108.35,293700.0
2010-03-10 13:05:00,108.35,108.36,108.12,108.28,374900.0,108.35,108.36,108.12,108.28,374900.0
2010-03-10 13:10:00,108.28,108.48,108.26,108.47,213100.0,108.28,108.48,108.26,108.47,213100.0
2010-03-10 13:15:00,108.45,108.64,108.4,108.52,192300.0,108.45,108.64,108.4,108.52,192300.0
2010-03-10 13:20:00,108.51,108.59,108.49,108.51,40500.0,108.51,108.59,108.49,108.51,40500.0
2010-03-10 13:25:00,108.52,108.63,108.47,108.48,105700.0,108.52,108.63,108.47,108.48,105700.0
2010-03-10 13:30:00,108.47,108.53,108.44,108.45,75000.0,108.47,108.53,108.44,108.45,75000.0
2010-03-10 13:35:00,108.46,108.52,108.45,108.51,26200.0,108.46,108.52,108.45,108.51,26200.0
2010-03-10 13:40:00,108.51,108.53,108.46,108.5,30300.0,108.51,108.53,108.46,108.5,30300.0
2010-03-10 13:45:00,108.5,108.5,108.4,108.42,37900.0,108.5,108.5,108.4,108.42,37900.0
2010-03-10 13:50:00,108.42,108.45,108.27,108.4,112700.0,108.42,108.45,108.27,108.4,112700.0
2010-03-10 13:55:00,108.37,108.45,108.32,108.42,52700.0,108.37,108.45,108.32,108.42,52700.0
2010-03-10 14:00:00,108.43,108.48,108.38,108.42,90200.0,108.43,108.48,108.38,108.42,90200.0
2010-03-10 14:05:00,108.43,108.66,108.43,108.6,134200.0,108.43,108.66,108.43,108.6,134200.0
2010-03-10 14:10:00,108.59,108.85,108.59,108.74,276300.0,108.59,108.85,108.59,108.74,276300.0
2010-03-10 14:15:00,108.75,108.83,108.75,108.81,72200.0,108.75,108.83,108.75,108.81,72200.0
2010-03-10 14:20:00,108.81,108.82,108.75,108.77,53000.0,108.81,108.82,108.75,108.77,53000.0
2010-03-10 14:25:00,108.77,108.81,108.66,108.67,101100.0,108.77,108.81,108.66,108.67,101100.0
2010-03-10 14:30:00,108.67,108.75,108.67,108.71,46900.0,108.67,108.75,108.67,108.71,46900.0
2010-03-10 14:35:00,108.73,108.73,108.62,108.69,74700.0,108.73,108.73,108.62,108.69,74700.0
2010-03-10 14:40:00,108.69,108.73,108.57,108.59,84600.0,108.69,108.73,108.57,108.59,84600.0
2010-03-10 14:45:00,108.59,108.71,108.58,108.7,150600.0,108.59,108.71,108.58,108.7,150600.0
2010-03-10 14:50:00,108.7,108.74,108.68,108.71,76700.0,108.7,108.74,108.68,108.71,76700.0
2010-03-10 14:55:00,108.71,108.72,108.53,108.56,58500.0,108.71,108.72,108.53,108.56,58500.0
2010-03-10 15:00:00,108.56,108.6,108.47,108.47,77900.0,108.56,108.6,108.47,108.47,77900.0
2010-03-10 15:05:00,108.46,108.56,108.38,108.56,128700.0,108.46,108.56,108.38,108.56,128700.0
2010-03-10 15:10:00,108.56,108.57,108.42,108.45,431400.0,108.56,108.57,108.42,108.45,431400.0
2010-03-10 15:15:00,108.45,108.49,108.43,108.47,180400.0,108.45,108.49,108.43,108.47,180400.0
2010-03-10 15:20:00,108.48,108.51,108.44,108.45,161900.0,108.48,108.51,108.44,108.45,161900.0
2010-03-10 15:25:00,108.45,108.45,108.29,108.29,233200.0,108.45,108.45,108.29,108.29,233200.0
2010-03-10 15:30:00,108.29,108.31,108.22,108.24,326500.0,108.29,108.31,108.22,108.24,326500.0
2010-03-10 15:35:00,108.24,108.32,108.24,108.31,411100.0,108.24,108.32,108.24,108.31,411100.0
2010-03-10 15:40:00,108.31,108.35,108.27,108.28,320800.0,108.31,108.35,108.27,108.28,320800.0
2010-03-10 15:45:00,108.28,108.29,108.25,108.29,300100.0,108.28,108.29,108.25,108.29,300100.0
2010-03-10 15:50:00,108.29,108.43,108.28,108.42,365500.0,108.29,108.43,108.28,108.42,365500.0
2010-03-10 15:55:00,108.42,108.45,108.4,108.44,376700.0,108.42,108.45,108.4,108.44,376700.0
2010-03-11 09:30:00,108.28,108.29,108.09,108.09,454500.0,108.28,108.29,108.09,108.09,454500.0
2010-03-11 09:35:00,108.1,108.12,107.91,107.96,372500.0,108.1,108.12,107.91,107.96,372500.0
2010-03-11 09:40:00,107.96,108.09,107.94,108.03,260300.0,107.96,108.09,107.94,108.03,260300.0
2010-03-11 09:45:00,108.03,108.05,107.87,107.9,292100.0,108.03,108.05,107.87,107.9,292100.0
2010-03-11 09:50:00,107.91,107.96,107.86,107.95,156000.0,107.91,107.96,107.86,107.95,156000.0
2010-03-11 09:55:00,107.96,108.17,107.95,108.11,185500.0,107.96,108.17,107.95,108.11,185500.0
2010-03-11 10:00:00,108.12,108.57,108.11,108.54,517900.0,108.12,108.57,108.11,108.54,517900.0
2010-03-11 10:05:00,108.52,108.57,108.21,108.32,250900.0,108.52,108.57,108.21,108.32,250900.0
2010-03-11 10:10:00,108.34,108.42,108.23,108.27,71400.0,108.34,108.42,108.23,108.27,71400.0
2010-03-11 10:15:00,108.26,108.27,108.12,108.22,64900.0,108.26,108.27,108.12,108.22,64900.0
2010-03-11 10:20:00,108.26,108.34,108.19,108.27,51800.0,108.26,108.34,108.19,108.27,51800.0
2010-03-11 10:25:00,108.28,108.42,108.28,108.33,67200.0,108.28,108.42,108.28,108.33,67200.0
2010-03-11 10:30:00,108.33,108.4,108.24,108.27,79900.0,108.33,108.4,108.24,108.27,79900.0
2010-03-11 10:35:00,108.28,108.41,108.26,108.35,160300.0,108.28,108.41,108.26,108.35,160300.0
2010-03-11 10:40:00,108.36,108.55,108.32,108.38,223000.0,108.36,108.55,108.32,108.38,223000.0
2010-03-11 10:45:00,108.37,108.49,108.34,108.43,124600.0,108.37,108.49,108.34,108.43,124600.0
2010-03-11 10:50:00,108.45,108.49,108.35,108.44,134600.0,108.45,108.49,108.35,108.44,134600.0
2010-03-11 10:55:00,108.41,108.45,108.29,108.36,63400.0,108.41,108.45,108.29,108.36,63400.0
2010-03-11 11:00:00,108.35,108.36,108.11,108.11,264500.0,108.35,108.36,108.11,108.11,264500.0
2010-03-11 11:05:00,108.12,108.14,107.96,108.07,155800.0,108.12,108.14,107.96,108.07,155800.0
2010-03-11 11:10:00,108.08,108.19,107.98,108.18,61200.0,108.08,108.19,107.98,108.18,61200.0
2010-03-11 11:15:00,108.18,108.24,108.09,108.2,68500.0,108.18,108.24,108.09,108.2,68500.0
2010-03-11 11:20:00,108.21,108.36,108.21,108.31,98500.0,108.21,108.36,108.21,108.31,98500.0
2010-03-11 11:25:00,108.3,108.39,108.22,108.32,47800.0,108.3,108.39,108.22,108.32,47800.0
2010-03-11 11:30:00,108.32,108.34,108.15,108.19,197800.0,108.32,108.34,108.15,108.19,197800.0
2010-03-11 11:35:00,108.2,108.35,108.09,108.17,86400.0,108.2,108.35,108.09,108.17,86400.0
2010-03-11 11:40:00,108.17,108.26,108.12,108.15,41400.0,108.17,108.26,108.12,108.15,41400.0
2010-03-11 11:45:00,108.16,108.38,108.14,108.34,82600.0,108.16,108.38,108.14,108.34,82600.0
2010-03-11 11:50:00,108.37,108.37,108.24,108.24,29600.0,108.37,108.37,108.24,108.24,29600.0
2010-03-11 11:55:00,108.27,108.35,108.24,108.34,37400.0,108.27,108.35,108.24,108.34,37400.0
2010-03-11 12:00:00,108.36,108.65,108.31,108.55,249900.0,108.36,108.65,108.31,108.55,249900.0
2010-03-11 12:05:00,108.54,108.54,108.37,108.46,78100.0,108.54,108.54,108.37,108.46,78100.0
2010-03-11 12:10:00,108.46,108.49,108.3,108.42,35700.0,108.46,108.49,108.3,108.42,35700.0
2010-03-11 12:15:00,108.42,108.47,108.38,108.4,41800.0,108.42,108.47,108.38,108.4,41800.0
2010-03-11 12:20:00,108.39,108.44,108.36,108.43,44200.0,108.39,108.44,108.36,108.43,44200.0
2010-03-11 12:25:00,108.44,108.47,108.37,108.37,48900.0,108.44,108.47,108.37,108.37,48900.0
2010-03-11 12:30:00,108.36,108.37,108.29,108.35,60400.0,108.36,108.37,108.29,108.35,60400.0
2010-03-11 12:35:00,108.35,108.47,108.35,108.45,28800.0,108.35,108.47,108.35,108.45,28800.0
2010-03-11 12:40:00,108.44,108.55,108.39,108.53,58700.0,108.44,108.55,108.39,108.53,58700.0
2010-03-11 12:45:00,108.53,108.55,108.44,108.44,43300.0,108.53,108.55,108.44,108.44,43300.0
2010-03-11 12:50:00,108.44,108.53,108.41,108.47,43100.0,108.44,108.53,108.41,108.47,43100.0
2010-03-11 12:55:00,108.46,108.56,108.44,108.52,61600.0,108.46,108.56,108.44,108.52,61600.0
2010-03-11 13:00:00,108.53,108.55,108.2,108.51,58200.0,108.53,108.55,108.2,108.51,58200.0
2010-03-11 13:05:00,108.51,108.64,108.51,108.6,205800.0,108.51,108.64,108.51,108.6,205800.0
2010-03-11 13:10:00,108.6,108.6,108.44,108.49,73500.0,108.6,108.6,108.44,108.49,73500.0
2010-03-11 13:15:00,108.48,108.56,108.48,108.53,44800.0,108.48,108.56,108.48,108.53,44800.0
2010-03-11 13:20:00,108.52,108.58,108.47,108.57,57700.0,108.52,108.58,108.47,108.57,57700.0
2010-03-11 13:25:00,108.57,108.59,108.5,108.51,19700.0,108.57,108.59,108.5,108.51,19700.0
2010-03-11 13:30:00,108.49,108.52,108.47,108.48,20100.0,108.49,108.52,108.47,108.48,20100.0
2010-03-11 13:35:00,108.5,108.52,108.46,108.49,17800.0,108.5,108.52,108.46,108.49,17800.0
2010-03-11 13:40:00,108.48,108.5,108.45,108.48,14600.0,108.48,108.5,108.45,108.48,14600.0
2010-03-11 13:45:00,108.48,108.59,108.48,108.59,53500.0,108.48,108.59,108.48,108.59,53500.0
2010-03-11 13:50:00,108.58,108.63,108.55,108.55,79500.0,108.58,108.63,108.55,108.55,79500.0
2010-03-11 13:55:00,108.55,108.58,108.52,108.53,124800.0,108.55,108.58,108.52,108.53,124800.0
2010-03-11 14:00:00,108.54,108.54,108.47,108.49,39400.0,108.54,108.54,108.47,108.49,39400.0
2010-03-11 14:05:00,108.49,108.51,108.38,108.39,99300.0,108.49,108.51,108.38,108.39,99300.0
2010-03-11 14:10:00,108.4,108.4,108.33,108.38,105400.0,108.4,108.4,108.33,108.38,105400.0
2010-03-11 14:15:00,108.39,108.43,108.37,108.43,46800.0,108.39,108.43,108.37,108.43,46800.0
2010-03-11 14:20:00,108.42,108.47,108.41,108.42,31500.0,108.42,108.47,108.41,108.42,31500.0
2010-03-11 14:25:00,108.43,108.49,108.43,108.49,37400.0,108.43,108.49,108.43,108.49,37400.0
2010-03-11 14:30:00,108.48,108.5,108.46,108.47,33600.0,108.48,108.5,108.46,108.47,33600.0
2010-03-11 14:35:00,108.48,108.5,108.46,108.49,42100.0,108.48,108.5,108.46,108.49,42100.0
2010-03-11 14:40:00,108.48,108.57,108.48,108.56,66000.0,108.48,108.57,108.48,108.56,66000.0
2010-03-11 14:45:00,108.55,108.56,108.48,108.49,53600.0,108.55,108.56,108.48,108.49,53600.0
2010-03-11 14:50:00,108.5,108.5,108.48,108.48,11700.0,108.5,108.5,108.48,108.48,11700.0
2010-03-11 14:55:00,108.48,108.49,108.47,108.47,16800.0,108.48,108.49,108.47,108.47,16800.0
2010-03-11 15:00:00,108.47,108.54,108.47,108.52,60100.0,108.47,108.54,108.47,108.52,60100.0
2010-03-11 15:05:00,108.52,108.57,108.5,108.55,50400.0,108.52,108.57,108.5,108.55,50400.0
2010-03-11 15:10:00,108.55,108.6,108.53,108.59,49400.0,108.55,108.6,108.53,108.59,49400.0
2010-03-11 15:15:00,108.59,108.59,108.53,108.56,185800.0,108.59,108.59,108.53,108.56,185800.0
2010-03-11 15:20:00,108.56,108.57,108.51,108.54,27600.0,108.56,108.57,108.51,108.54,27600.0
2010-03-11 15:25:00,108.54,108.57,108.52,108.57,81600.0,108.54,108.57,108.52,108.57,81600.0
2010-03-11 15:30:00,108.57,108.58,108.53,108.53,116500.0,108.57,108.58,108.53,108.53,116500.0
2010-03-11 15:35:00,108.53,108.56,108.49,108.56,34300.0,108.53,108.56,108.49,108.56,34300.0
2010-03-11 15:40:00,108.56,108.65,108.55,108.63,213500.0,108.56,108.65,108.55,108.63,213500.0
2010-03-11 15:45:00,108.64,108.64,108.59,108.61,95600.0,108.64,108.64,108.59,108.61,95600.0
2010-03-11 15:50:00,108.61,108.64,108.6,108.6,114600.0,108.61,108.64,108.6,108.6,114600.0
2010-03-11 15:55:00,108.61,108.61,108.57,108.58,423400.0,108.61,108.61,108.57,108.58,423400.0
2010-03-12 09:30:00,108.56,108.59,108.42,108.57,351600.0,108.56,108.59,108.42,108.57,351600.0
2010-03-12 09:35:00,108.57,108.69,108.56,108.68,159800.0,108.57,108.69,108.56,108.68,159800.0
2010-03-12 09:40:00,108.66,108.66,108.51,108.58,123700.0,108.66,108.66,108.51,108.58,123700.0
2010-03-12 09:45:00,108.57,108.71,108.54,108.69,160800.0,108.57,108.71,108.54,108.69,160800.0
2010-03-12 09:50:00,108.69,108.77,108.64,108.7,186300.0,108.69,108.77,108.64,108.7,186300.0
2010-03-12 09:55:00,108.69,108.72,108.62,108.69,124200.0,108.69,108.72,108.62,108.69,124200.0
2010-03-12 10:00:00,108.68,108.68,108.28,108.44,592800.0,108.68,108.68,108.28,108.44,592800.0
2010-03-12 10:05:00,108.44,108.53,108.26,108.41,271900.0,108.44,108.53,108.26,108.41,271900.0
2010-03-12 10:10:00,108.4,108.47,108.29,108.42,124000.0,108.4,108.47,108.29,108.42,124000.0
2010-03-12 10:15:00,108.43,108.55,108.29,108.36,169400.0,108.43,108.55,108.29,108.36,169400.0
2010-03-12 10:20:00,108.35,108.38,108.22,108.36,222500.0,108.35,108.38,108.22,108.36,222500.0
2010-03-12 10:25:00,108.37,108.52,108.37,108.5,103600.0,108.37,108.52,108.37,108.5,103600.0
2010-03-12 10:30:00,108.5,108.59,108.46,108.57,88200.0,108.5,108.59,108.46,108.57,88200.0
2010-03-12 10:35:00,108.57,108.73,108.57,108.7,153500.0,108.57,108.73,108.57,108.7,153500.0
2010-03-12 10:40:00,108.7,108.76,108.62,108.65,117800.0,108.7,108.76,108.62,108.65,117800.0
2010-03-12 10:45:00,108.65,108.66,108.57,108.62,63100.0,108.65,108.66,108.57,108.62,63100.0
2010-03-12 10:50:00,108.64,108.75,108.62,108.74,81800.0,108.64,108.75,108.62,108.74,81800.0
2010-03-12 10:55:00,108.74,108.75,108.6,108.63,102000.0,108.74,108.75,108.6,108.63,102000.0
2010-03-12 11:00:00,108.63,108.64,108.51,108.54,103300.0,108.63,108.64,108.51,108.54,103300.0
2010-03-12 11:05:00,108.54,108.75,108.54,108.68,421500.0,108.54,108.75,108.54,108.68,421500.0
2010-03-12 11:10:00,108.68,108.74,108.58,108.62,125200.0,108.68,108.74,108.58,108.62,125200.0
2010-03-12 11:15:00,108.62,108.7,108.54,108.56,67500.0,108.62,108.7,108.54,108.56,67500.0
2010-03-12 11:20:00,108.56,108.69,108.56,108.67,62700.0,108.56,108.69,108.56,108.67,62700.0
2010-03-12 11:25:00,108.66,108.66,108.28,108.35,249600.0,108.66,108.66,108.28,108.35,249600.0
2010-03-12 11:30:00,108.36,108.43,108.35,108.39,79500.0,108.36,108.43,108.35,108.39,79500.0
2010-03-12 11:35:00,108.39,108.44,108.35,108.43,153100.0,108.39,108.44,108.35,108.43,153100.0
2010-03-12 11:40:00,108.29,108.43,108.04,108.07,308000.0,108.29,108.43,108.04,108.07,308000.0
2010-03-12 11:45:00,108.08,108.14,107.97,108.12,456800.0,108.08,108.14,107.97,108.12,456800.0
2010-03-12 11:50:00,108.12,108.12,107.87,107.94,427800.0,108.12,108.12,107.87,107.94,427800.0
2010-03-12 11:55:00,107.95,108.05,107.82,107.84,285900.0,107.95,108.05,107.82,107.84,285900.0
2010-03-12 12:00:00,107.83,107.96,107.68,107.95,435600.0,107.83,107.96,107.68,107.95,435600.0
2010-03-12 12:05:00,107.95,108.05,107.86,107.93,207900.0,107.95,108.05,107.86,107.93,207900.0
2010-03-12 12:10:00,107.92,108.17,107.91,108.04,167500.0,107.92,108.17,107.91,108.04,167500.0
2010-03-12 12:15:00,108.05,108.05,107.91,107.92,66500.0,108.05,108.05,107.91,107.92,66500.0
2010-03-12 12:20:00,107.92,107.99,107.65,107.95,249000.0,107.92,107.99,107.65,107.95,249000.0
2010-03-12 12:25:00,107.96,107.96,107.83,107.89,52900.0,107.96,107.96,107.83,107.89,52900.0
2010-03-12 12:30:00,107.88,107.88,107.66,107.76,87300.0,107.88,107.88,107.66,107.76,87300.0
2010-03-12 12:35:00,107.75,107.79,107.45,107.74,318400.0,107.75,107.79,107.45,107.74,318400.0
2010-03-12 12:40:00,107.74,107.84,107.68,107.7,141200.0,107.74,107.84,107.68,107.7,141200.0
2010-03-12 12:45:00,107.69,107.79,107.65,107.78,75700.0,107.69,107.79,107.65,107.78,75700.0
2010-03-12 12:50:00,107.78,107.88,107.77,107.85,202800.0,107.78,107.88,107.77,107.85,202800.0
2010-03-12 12:55:00,107.85,107.92,107.79,107.91,96900.0,107.85,107.92,107.79,107.91,96900.0
2010-03-12 13:00:00,107.92,108.0,107.89,107.98,176900.0,107.92,108.0,107.89,107.98,176900.0
2010-03-12 13:05:00,107.97,107.99,107.92,107.94,34600.0,107.97,107.99,107.92,107.94,34600.0
2010-03-12 13:10:00,107.93,108.02,107.91,107.95,61200.0,107.93,108.02,107.91,107.95,61200.0
2010-03-12 13:15:00,107.95,108.07,107.94,107.96,191800.0,107.95,108.07,107.94,107.96,191800.0
2010-03-12 13:20:00,107.96,107.99,107.89,107.94,164100.0,107.96,107.99,107.89,107.94,164100.0
2010-03-12 13:25:00,107.93,107.94,107.84,107.89,89100.0,107.93,107.94,107.84,107.89,89100.0
2010-03-12 13:30:00,107.89,107.94,107.88,107.92,112900.0,107.89,107.94,107.88,107.92,112900.0
2010-03-12 13:35:00,107.92,107.95,107.9,107.93,49800.0,107.92,107.95,107.9,107.93,49800.0
2010-03-12 13:40:00,107.93,107.94,107.86,107.88,37800.0,107.93,107.94,107.86,107.88,37800.0
2010-03-12 13:45:00,107.88,107.9,107.86,107.87,15500.0,107.88,107.9,107.86,107.87,15500.0
2010-03-12 13:50:00,107.88,107.9,107.78,107.79,117300.0,107.88,107.9,107.78,107.79,117300.0
2010-03-12 13:55:00,107.78,107.88,107.78,107.88,54400.0,107.78,107.88,107.78,107.88,54400.0
2010-03-12 14:00:00,107.89,107.95,107.88,107.92,58800.0,107.89,107.95,107.88,107.92,58800.0
2010-03-12 14:05:00,107.93,107.94,107.89,107.93,26700.0,107.93,107.94,107.89,107.93,26700.0
2010-03-12 14:10:00,107.94,107.98,107.89,107.97,28300.0,107.94,107.98,107.89,107.97,28300.0
2010-03-12 14:15:00,107.96,108.03,107.95,108.01,51000.0,107.96,108.03,107.95,108.01,51000.0
2010-03-12 14:20:00,108.02,108.04,107.95,107.99,40200.0,108.02,108.04,107.95,107.99,40200.0
2010-03-12 14:25:00,107.98,108.02,107.96,108.01,27100.0,107.98,108.02,107.96,108.01,27100.0
2010-03-12 14:30:00,108.01,108.04,108.0,108.02,21400.0,108.01,108.04,108.0,108.02,21400.0
2010-03-12 14:35:00,108.01,108.04,107.96,107.98,45600.0,108.01,108.04,107.96,107.98,45600.0
2010-03-12 14:40:00,107.98,108.03,107.79,108.02,69000.0,107.98,108.03,107.79,108.02,69000.0
2010-03-12 14:45:00,108.02,108.04,107.99,108.0,25700.0,108.02,108.04,107.99,108.0,25700.0
2010-03-12 14:50:00,108.0,108.02,107.97,108.0,25800.0,108.0,108.02,107.97,108.0,25800.0
2010-03-12 14:55:00,108.0,108.01,107.96,107.97,32800.0,108.0,108.01,107.96,107.97,32800.0
2010-03-12 15:00:00,107.97,107.98,107.94,107.97,103000.0,107.97,107.98,107.94,107.97,103000.0
2010-03-12 15:05:00,107.96,107.96,107.89,107.91,36000.0,107.96,107.96,107.89,107.91,36000.0
2010-03-12 15:10:00,107.91,107.98,107.91,107.95,44300.0,107.91,107.98,107.91,107.95,44300.0
2010-03-12 15:15:00,107.94,107.95,107.91,107.91,43300.0,107.94,107.95,107.91,107.91,43300.0
2010-03-12 15:20:00,107.92,107.97,107.91,107.97,70000.0,107.92,107.97,107.91,107.97,70000.0
2010-03-12 15:25:00,107.97,107.98,107.92,107.93,55500.0,107.97,107.98,107.92,107.93,55500.0
2010-03-12 15:30:00,107.94,107.98,107.93,107.96,56600.0,107.94,107.98,107.93,107.96,56600.0
2010-03-12 15:35:00,107.95,107.97,107.95,107.96,78800.0,107.95,107.97,107.95,107.96,78800.0
2010-03-12 15:40:00,107.96,107.98,107.96,107.96,81000.0,107.96,107.98,107.96,107.96,81000.0
2010-03-12 15:45:00,107.96,108.0,107.95,107.99,173100.0,107.96,108.0,107.95,107.99,173100.0
2010-03-12 15:50:00,108.0,108.0,107.97,107.99,132400.0,108.0,108.0,107.97,107.99,132400.0
2010-03-12 15:55:00,108.0,108.0,107.95,107.95,248100.0,108.0,108.0,107.95,107.95,248100.0
2010-03-15 09:30:00,108.16,108.16,108.03,108.05,316500.0,108.16,108.16,108.03,108.05,316500.0
2010-03-15 09:35:00,108.06,108.18,108.06,108.09,114000.0,108.06,108.18,108.06,108.09,114000.0
2010-03-15 09:40:00,108.08,108.17,108.04,108.14,82200.0,108.08,108.17,108.04,108.14,82200.0
2010-03-15 09:45:00,108.15,108.39,108.15,108.35,245800.0,108.15,108.39,108.15,108.35,245800.0
2010-03-15 09:50:00,108.36,108.38,108.29,108.34,217100.0,108.36,108.38,108.29,108.34,217100.0
2010-03-15 09:55:00,108.34,108.35,108.24,108.25,164700.0,108.34,108.35,108.24,108.25,164700.0
2010-03-15 10:00:00,108.25,108.56,108.21,108.45,323200.0,108.25,108.56,108.21,108.45,323200.0
2010-03-15 10:05:00,108.44,108.49,108.35,108.47,332400.0,108.44,108.49,108.35,108.47,332400.0
2010-03-15 10:10:00,108.47,108.51,108.33,108.37,322400.0,108.47,108.51,108.33,108.37,322400.0
2010-03-15 10:15:00,108.36,108.39,108.24,108.29,63600.0,108.36,108.39,108.24,108.29,63600.0
2010-03-15 10:20:00,108.3,108.36,108.25,108.27,59800.0,108.3,108.36,108.25,108.27,59800.0
2010-03-15 10:25:00,108.27,108.3,108.16,108.26,116500.0,108.27,108.3,108.16,108.26,116500.0
2010-03-15 10:30:00,108.26,108.38,108.25,108.38,67100.0,108.26,108.38,108.25,108.38,67100.0
2010-03-15 10:35:00,108.36,108.41,108.26,108.33,65600.0,108.36,108.41,108.26,108.33,65600.0
2010-03-15 10:40:00,108.33,108.36,108.18,108.18,48400.0,108.33,108.36,108.18,108.18,48400.0
2010-03-15 10:45:00,108.18,108.23,108.02,108.07,139000.0,108.18,108.23,108.02,108.07,139000.0
2010-03-15 10:50:00,108.06,108.2,108.06,108.12,88800.0,108.06,108.2,108.06,108.12,88800.0
2010-03-15 10:55:00,108.11,108.21,108.08,108.21,45800.0,108.11,108.21,108.08,108.21,45800.0
2010-03-15 11:00:00,108.2,108.22,108.11,108.11,102700.0,108.2,108.22,108.11,108.11,102700.0
2010-03-15 11:05:00,108.1,108.16,108.08,108.1,60100.0,108.1,108.16,108.08,108.1,60100.0
2010-03-15 11:10:00,108.09,108.17,107.99,108.01,161400.0,108.09,108.17,107.99,108.01,161400.0
2010-03-15 11:15:00,108.01,108.08,107.82,107.9,357800.0,108.01,108.08,107.82,107.9,357800.0
2010-03-15 11:20:00,107.9,108.05,107.88,108.04,64000.0,107.9,108.05,107.88,108.04,64000.0
2010-03-15 11:25:00,108.04,108.12,108.02,108.04,101800.0,108.04,108.12,108.02,108.04,101800.0
2010-03-15 11:30:00,108.04,108.05,107.9,107.97,151600.0,108.04,108.05,107.9,107.97,151600.0
2010-03-15 11:35:00,107.98,108.07,107.94,108.07,90700.0,107.98,108.07,107.94,108.07,90700.0
2010-03-15 11:40:00,108.07,108.13,108.05,108.1,100200.0,108.07,108.13,108.05,108.1,100200.0
2010-03-15 11:45:00,108.12,108.12,108.04,108.08,39400.0,108.12,108.12,108.04,108.08,39400.0
2010-03-15 11:50:00,108.07,108.07,108.01,108.06,52200.0,108.07,108.07,108.01,108.06,52200.0
2010-03-15 11:55:00,108.06,108.09,108.02,108.03,28300.0,108.06,108.09,108.02,108.03,28300.0
2010-03-15 12:00:00,108.04,108.04,107.86,107.89,131800.0,108.04,108.04,107.86,107.89,131800.0
2010-03-15 12:05:00,107.91,107.97,107.87,107.96,46100.0,107.91,107.97,107.87,107.96,46100.0
2010-03-15 12:10:00,107.96,108.02,107.95,107.98,53700.0,107.96,108.02,107.95,107.98,53700.0
2010-03-15 12:15:00,107.97,108.09,107.97,108.08,33900.0,107.97,108.09,107.97,108.08,33900.0
2010-03-15 12:20:00,108.07,108.09,107.95,107.96,29700.0,108.07,108.09,107.95,107.96,29700.0
2010-03-15 12:25:00,107.96,108.03,107.95,108.0,44200.0,107.96,108.03,107.95,108.0,44200.0
2010-03-15 12:30:00,108.0,108.07,108.0,108.05,22900.0,108.0,108.07,108.0,108.05,22900.0
2010-03-15 12:35:00,108.05,108.09,108.0,108.05,124600.0,108.05,108.09,108.0,108.05,124600.0
2010-03-15 12:40:00,108.06,108.24,108.05,108.19,80600.0,108.06,108.24,108.05,108.19,80600.0
2010-03-15 12:45:00,108.18,108.27,108.17,108.19,75200.0,108.18,108.27,108.17,108.19,75200.0
2010-03-15 12:50:00,108.18,108.19,108.1,108.16,28700.0,108.18,108.19,108.1,108.16,28700.0
2010-03-15 12:55:00,108.18,108.18,108.09,108.15,22900.0,108.18,108.18,108.09,108.15,22900.0
2010-03-15 13:00:00,108.15,108.22,108.13,108.2,46500.0,108.15,108.22,108.13,108.2,46500.0
2010-03-15 13:05:00,108.21,108.23,108.17,108.2,99900.0,108.21,108.23,108.17,108.2,99900.0
2010-03-15 13:10:00,108.19,108.19,108.11,108.13,16500.0,108.19,108.19,108.11,108.13,16500.0
2010-03-15 13:15:00,108.14,108.22,108.12,108.22,23100.0,108.14,108.22,108.12,108.22,23100.0
2010-03-15 13:20:00,108.22,108.26,108.19,108.23,64600.0,108.22,108.26,108.19,108.23,64600.0
2010-03-15 13:25:00,108.23,108.29,108.16,108.28,150900.0,108.23,108.29,108.16,108.28,150900.0
2010-03-15 13:30:00,108.28,108.32,108.26,108.32,39700.0,108.28,108.32,108.26,108.32,39700.0
2010-03-15 13:35:00,108.3,108.33,108.29,108.32,13800.0,108.3,108.33,108.29,108.32,13800.0
2010-03-15 13:40:00,108.31,108.39,108.3,108.39,90200.0,108.31,108.39,108.3,108.39,90200.0
2010-03-15 13:45:00,108.39,108.39,108.36,108.36,13100.0,108.39,108.39,108.36,108.36,13100.0
2010-03-15 13:50:00,108.36,108.39,108.34,108.35,7600.0,108.36,108.39,108.34,108.35,7600.0
2010-03-15 13:55:00,108.35,108.37,108.34,108.34,21000.0,108.35,108.37,108.34,108.34,21000.0
2010-03-15 14:00:00,108.34,108.35,108.29,108.32,26300.0,108.34,108.35,108.29,108.32,26300.0
2010-03-15 14:05:00,108.31,108.31,108.24,108.25,157900.0,108.31,108.31,108.24,108.25,157900.0
2010-03-15 14:10:00,108.25,108.29,108.24,108.29,16800.0,108.25,108.29,108.24,108.29,16800.0
2010-03-15 14:15:00,108.29,108.29,108.26,108.28,12600.0,108.29,108.29,108.26,108.28,12600.0
2010-03-15 14:20:00,108.29,108.31,108.27,108.3,21200.0,108.29,108.31,108.27,108.3,21200.0
2010-03-15 14:25:00,108.31,108.34,108.3,108.32,17900.0,108.31,108.34,108.3,108.32,17900.0
2010-03-15 14:30:00,108.32,108.32,108.29,108.29,33700.0,108.32,108.32,108.29,108.29,33700.0
2010-03-15 14:35:00,108.29,108.32,108.29,108.31,22200.0,108.29,108.32,108.29,108.31,22200.0
2010-03-15 14:40:00,108.31,108.35,108.29,108.34,31200.0,108.31,108.35,108.29,108.34,31200.0
2010-03-15 14:45:00,108.35,108.4,108.33,108.34,57700.0,108.35,108.4,108.33,108.34,57700.0
2010-03-15 14:50:00,108.33,108.41,108.33,108.38,71100.0,108.33,108.41,108.33,108.38,71100.0
2010-03-15 14:55:00,108.38,108.39,108.36,108.37,22500.0,108.38,108.39,108.36,108.37,22500.0
2010-03-15 15:00:00,108.37,108.41,108.35,108.4,31200.0,108.37,108.41,108.35,108.4,31200.0
2010-03-15 15:05:00,108.39,108.39,108.34,108.35,19600.0,108.39,108.39,108.34,108.35,19600.0
2010-03-15 15:10:00,108.35,108.38,108.34,108.35,22800.0,108.35,108.38,108.34,108.35,22800.0
2010-03-15 15:15:00,108.35,108.41,108.35,108.39,17700.0,108.35,108.41,108.35,108.39,17700.0
2010-03-15 15:20:00,108.4,108.41,108.36,108.38,44600.0,108.4,108.41,108.36,108.38,44600.0
2010-03-15 15:25:00,108.38,108.4,108.35,108.36,205800.0,108.38,108.4,108.35,108.36,205800.0
2010-03-15 15:30:00,108.35,108.38,108.35,108.37,51700.0,108.35,108.38,108.35,108.37,51700.0
2010-03-15 15:35:00,108.38,108.38,108.36,108.38,54800.0,108.38,108.38,108.36,108.38,54800.0
2010-03-15 15:40:00,108.39,108.41,108.38,108.4,105900.0,108.39,108.41,108.38,108.4,105900.0
2010-03-15 15:45:00,108.4,108.44,108.35,108.37,132800.0,108.4,108.44,108.35,108.37,132800.0
2010-03-15 15:50:00,108.37,108.4,108.34,108.39,217900.0,108.37,108.4,108.34,108.39,217900.0
2010-03-15 15:55:00,108.4,108.4,108.37,108.38,120800.0,108.4,108.4,108.37,108.38,120800.0
2010-03-16 09:30:00,110.02,110.07,109.89,109.92,478700.0,110.02,110.07,109.89,109.92,478700.0
2010-03-16 09:35:00,109.94,110.09,109.94,110.06,306800.0,109.94,110.09,109.94,110.06,306800.0
2010-03-16 09:40:00,110.05,110.06,109.87,110.0,333400.0,110.05,110.06,109.87,110.0,333400.0
2010-03-16 09:45:00,110.0,110.0,109.91,109.93,156700.0,110.0,110.0,109.91,109.93,156700.0
2010-03-16 09:50:00,109.93,110.02,109.92,110.0,151700.0,109.93,110.02,109.92,110.0,151700.0
2010-03-16 09:55:00,110.01,110.08,110.0,110.06,403400.0,110.01,110.08,110.0,110.06,403400.0
2010-03-16 10:00:00,110.06,110.14,110.03,110.09,220500.0,110.06,110.14,110.03,110.09,220500.0
2010-03-16 10:05:00,110.09,110.22,110.07,110.09,222200.0,110.09,110.22,110.07,110.09,222200.0
2010-03-16 10:10:00,110.09,110.15,109.96,110.1,281400.0,110.09,110.15,109.96,110.1,281400.0
2010-03-16 10:15:00,110.11,110.13,110.04,110.08,107200.0,110.11,110.13,110.04,110.08,107200.0
2010-03-16 10:20:00,110.07,110.1,110.03,110.05,142900.0,110.07,110.1,110.03,110.05,142900.0
2010-03-16 10:25:00,110.06,110.33,110.05,110.21,327800.0,110.06,110.33,110.05,110.21,327800.0
2010-03-16 10:30:00,110.21,110.27,110.18,110.22,284800.0,110.21,110.27,110.18,110.22,284800.0
2010-03-16 10:35:00,110.22,110.22,110.13,110.14,264400.0,110.22,110.22,110.13,110.14,264400.0
2010-03-16 10:40:00,110.13,110.13,110.06,110.09,147600.0,110.13,110.13,110.06,110.09,147600.0
2010-03-16 10:45:00,110.08,110.2,110.06,110.08,170000.0,110.08,110.2,110.06,110.08,170000.0
2010-03-16 10:50:00,110.08,110.14,110.04,110.04,55100.0,110.08,110.14,110.04,110.04,55100.0
2010-03-16 10:55:00,110.05,110.26,110.01,110.14,278900.0,110.05,110.26,110.01,110.14,278900.0
2010-03-16 11:00:00,110.14,110.21,110.0,110.02,211700.0,110.14,110.21,110.0,110.02,211700.0
2010-03-16 11:05:00,110.02,110.1,110.0,110.06,82300.0,110.02,110.1,110.0,110.06,82300.0
2010-03-16 11:10:00,110.05,110.14,109.98,110.0,367500.0,110.05,110.14,109.98,110.0,367500.0
2010-03-16 11:15:00,109.99,110.06,109.98,110.02,82000.0,109.99,110.06,109.98,110.02,82000.0
2010-03-16 11:20:00,110.04,110.07,110.0,110.02,100600.0,110.04,110.07,110.0,110.02,100600.0
2010-03-16 11:25:00,110.02,110.07,109.99,110.0,2143800.0,110.02,110.07,109.99,110.0,2143800.0
2010-03-16 11:30:00,110.0,110.05,109.85,109.92,112000.0,110.0,110.05,109.85,109.92,112000.0
2010-03-16 11:35:00,109.93,110.1,109.93,110.09,112200.0,109.93,110.1,109.93,110.09,112200.0
2010-03-16 11:40:00,110.07,110.16,110.07,110.11,87900.0,110.07,110.16,110.07,110.11,87900.0
2010-03-16 11:45:00,110.11,110.16,110.11,110.12,57700.0,110.11,110.16,110.11,110.12,57700.0
2010-03-16 11:50:00,110.13,110.14,110.07,110.12,80800.0,110.13,110.14,110.07,110.12,80800.0
2010-03-16 11:55:00,110.12,110.33,110.1,110.17,275200.0,110.12,110.33,110.1,110.17,275200.0
2010-03-16 12:00:00,110.17,110.19,110.11,110.16,33600.0,110.17,110.19,110.11,110.16,33600.0
2010-03-16 12:05:00,110.16,110.46,110.16,110.31,486200.0,110.16,110.46,110.16,110.31,486200.0
2010-03-16 12:10:00,110.31,110.35,110.24,110.26,100700.0,110.31,110.35,110.24,110.26,100700.0
2010-03-16 12:15:00,110.28,110.29,110.2,110.21,70600.0,110.28,110.29,110.2,110.21,70600.0
2010-03-16 12:20:00,110.22,110.24,110.11,110.13,124800.0,110.22,110.24,110.11,110.13,124800.0
2010-03-16 12:25:00,110.11,110.12,110.03,110.11,64000.0,110.11,110.12,110.03,110.11,64000.0
2010-03-16 12:30:00,110.1,110.18,110.09,110.15,202900.0,110.1,110.18,110.09,110.15,202900.0
2010-03-16 12:35:00,110.15,110.16,110.0,110.05,128900.0,110.15,110.16,110.0,110.05,128900.0
2010-03-16 12:40:00,110.05,110.11,109.95,110.02,173200.0,110.05,110.11,109.95,110.02,173200.0
2010-03-16 12:45:00,110.02,110.05,109.91,109.95,56900.0,110.02,110.05,109.91,109.95,56900.0
2010-03-16 12:50:00,109.97,110.04,109.95,110.0,32700.0,109.97,110.04,109.95,110.0,32700.0
2010-03-16 12:55:00,109.99,110.0,109.96,110.0,15300.0,109.99,110.0,109.96,110.0,15300.0
2010-03-16 13:00:00,110.01,110.06,109.91,109.91,65400.0,110.01,110.06,109.91,109.91,65400.0
2010-03-16 13:05:00,109.91,109.96,109.87,109.92,82400.0,109.91,109.96,109.87,109.92,82400.0
2010-03-16 13:10:00,109.91,109.95,109.84,109.87,83000.0,109.91,109.95,109.84,109.87,83000.0
2010-03-16 13:15:00,109.86,109.94,109.82,109.93,67100.0,109.86,109.94,109.82,109.93,67100.0
2010-03-16 13:20:00,109.94,110.25,109.89,109.93,165200.0,109.94,110.25,109.89,109.93,165200.0
2010-03-16 13:25:00,109.93,109.94,109.86,109.93,85800.0,109.93,109.94,109.86,109.93,85800.0
2010-03-16 13:30:00,109.94,110.0,109.94,109.99,66400.0,109.94,110.0,109.94,109.99,66400.0
2010-03-16 13:35:00,109.99,110.02,109.98,109.99,25200.0,109.99,110.02,109.98,109.99,25200.0
2010-03-16 13:40:00,110.0,110.03,109.98,109.98,9900.0,110.0,110.03,109.98,109.98,9900.0
2010-03-16 13:45:00,109.98,109.99,109.94,109.97,56000.0,109.98,109.99,109.94,109.97,56000.0
2010-03-16 13:50:00,109.97,109.97,109.91,109.92,86700.0,109.97,109.97,109.91,109.92,86700.0
2010-03-16 13:55:00,109.92,109.95,109.92,109.92,18300.0,109.92,109.95,109.92,109.92,18300.0
2010-03-16 14:00:00,109.92,110.12,109.86,109.9,286100.0,109.92,110.12,109.86,109.9,286100.0
2010-03-16 14:05:00,109.9,109.94,109.89,109.89,53600.0,109.9,109.94,109.89,109.89,53600.0
2010-03-16 14:10:00,109.89,110.14,109.7,110.1,735000.0,109.89,110.14,109.7,110.1,735000.0
2010-03-16 14:15:00,110.09,110.22,109.92,110.02,267100.0,110.09,110.22,109.92,110.02,267100.0
2010-03-16 14:20:00,110.03,110.32,110.0,110.28,373800.0,110.03,110.32,110.0,110.28,373800.0
2010-03-16 14:25:00,110.28,110.28,110.16,110.2,99600.0,110.28,110.28,110.16,110.2,99600.0
2010-03-16 14:30:00,110.2,110.2,110.09,110.13,172200.0,110.2,110.2,110.09,110.13,172200.0
2010-03-16 14:35:00,110.12,110.13,109.97,110.05,172500.0,110.12,110.13,109.97,110.05,172500.0
2010-03-16 14:40:00,110.05,110.1,110.01,110.02,80500.0,110.05,110.1,110.01,110.02,80500.0
2010-03-16 14:45:00,110.01,110.17,110.0,110.11,178200.0,110.01,110.17,110.0,110.11,178200.0
2010-03-16 14:50:00,110.12,110.23,110.05,110.2,151000.0,110.12,110.23,110.05,110.2,151000.0
2010-03-16 14:55:00,110.21,110.28,110.19,110.23,153100.0,110.21,110.28,110.19,110.23,153100.0
2010-03-16 15:00:00,110.22,110.28,110.2,110.25,36000.0,110.22,110.28,110.2,110.25,36000.0
2010-03-16 15:05:00,110.25,110.25,110.13,110.16,88100.0,110.25,110.25,110.13,110.16,88100.0
2010-03-16 15:10:00,110.16,110.28,110.14,110.27,90300.0,110.16,110.28,110.14,110.27,90300.0
2010-03-16 15:15:00,110.26,110.4,110.25,110.33,231800.0,110.26,110.4,110.25,110.33,231800.0
2010-03-16 15:20:00,110.33,110.4,110.27,110.36,106500.0,110.33,110.4,110.27,110.36,106500.0
2010-03-16 15:25:00,110.35,110.37,110.31,110.32,74700.0,110.35,110.37,110.31,110.32,74700.0
2010-03-16 15:30:00,110.33,110.4,110.32,110.35,84000.0,110.33,110.4,110.32,110.35,84000.0
2010-03-16 15:35:00,110.34,110.38,110.31,110.36,92500.0,110.34,110.38,110.31,110.36,92500.0
2010-03-16 15:40:00,110.37,110.57,110.37,110.42,482700.0,110.37,110.57,110.37,110.42,482700.0
2010-03-16 15:45:00,110.41,110.45,110.36,110.39,336800.0,110.41,110.45,110.36,110.39,336800.0
2010-03-16 15:50:00,110.39,110.4,110.32,110.35,440200.0,110.39,110.4,110.32,110.35,440200.0
2010-03-16 15:55:00,110.35,110.41,110.32,110.39,673100.0,110.35,110.41,110.32,110.39,673100.0
2010-03-17 09:30:00,110.18,110.38,110.16,110.38,327500.0,110.18,110.38,110.16,110.38,327500.0
2010-03-17 09:35:00,110.37,110.41,110.31,110.38,352200.0,110.37,110.41,110.31,110.38,352200.0
2010-03-17 09:40:00,110.38,110.46,110.33,110.36,491600.0,110.38,110.46,110.33,110.36,491600.0
2010-03-17 09:45:00,110.36,110.4,110.29,110.32,126200.0,110.36,110.4,110.29,110.32,126200.0
2010-03-17 09:50:00,110.31,110.31,110.05,110.08,532800.0,110.31,110.31,110.05,110.08,532800.0
2010-03-17 09:55:00,110.08,110.28,110.03,110.26,148400.0,110.08,110.28,110.03,110.26,148400.0
2010-03-17 10:00:00,110.25,110.4,110.24,110.32,259000.0,110.25,110.4,110.24,110.32,259000.0
2010-03-17 10:05:00,110.33,110.34,110.21,110.32,88000.0,110.33,110.34,110.21,110.32,88000.0
2010-03-17 10:10:00,110.32,110.34,110.17,110.25,169000.0,110.32,110.34,110.17,110.25,169000.0
2010-03-17 10:15:00,110.25,110.29,110.21,110.29,53000.0,110.25,110.29,110.21,110.29,53000.0
2010-03-17 10:20:00,110.3,110.3,110.21,110.25,63600.0,110.3,110.3,110.21,110.25,63600.0
2010-03-17 10:25:00,110.25,110.28,110.15,110.21,111900.0,110.25,110.28,110.15,110.21,111900.0
2010-03-17 10:30:00,110.2,110.24,110.14,110.21,187700.0,110.2,110.24,110.14,110.21,187700.0
2010-03-17 10:35:00,110.21,110.22,109.97,110.03,192300.0,110.21,110.22,109.97,110.03,192300.0
2010-03-17 10:40:00,110.03,110.1,109.97,110.07,184800.0,110.03,110.1,109.97,110.07,184800.0
2010-03-17 10:45:00,110.06,110.08,109.93,110.01,283300.0,110.06,110.08,109.93,110.01,283300.0
2010-03-17 10:50:00,110.01,110.01,109.88,109.91,191800.0,110.01,110.01,109.88,109.91,191800.0
2010-03-17 10:55:00,109.91,110.0,109.9,109.98,116000.0,109.91,110.0,109.9,109.98,116000.0
2010-03-17 11:00:00,109.97,109.97,109.86,109.91,174400.0,109.97,109.97,109.86,109.91,174400.0
2010-03-17 11:05:00,109.93,109.98,109.88,109.92,70000.0,109.93,109.98,109.88,109.92,70000.0
2010-03-17 11:10:00,109.93,110.05,109.88,110.01,103100.0,109.93,110.05,109.88,110.01,103100.0
2010-03-17 11:15:00,110.02,110.15,110.01,110.12,152500.0,110.02,110.15,110.01,110.12,152500.0
2010-03-17 11:20:00,110.12,110.15,110.07,110.09,155700.0,110.12,110.15,110.07,110.09,155700.0
2010-03-17 11:25:00,110.08,110.1,109.99,110.02,86100.0,110.08,110.1,109.99,110.02,86100.0
2010-03-17 11:30:00,110.04,110.13,110.01,110.04,87400.0,110.04,110.13,110.01,110.04,87400.0
2010-03-17 11:35:00,110.03,110.13,110.0,110.1,72800.0,110.03,110.13,110.0,110.1,72800.0
2010-03-17 11:40:00,110.11,110.14,110.05,110.08,58700.0,110.11,110.14,110.05,110.08,58700.0
2010-03-17 11:45:00,110.09,110.15,110.03,110.03,102900.0,110.09,110.15,110.03,110.03,102900.0
2010-03-17 11:50:00,110.03,110.17,110.01,110.08,153700.0,110.03,110.17,110.01,110.08,153700.0
2010-03-17 11:55:00,110.09,110.11,110.0,110.05,75600.0,110.09,110.11,110.0,110.05,75600.0
2010-03-17 12:00:00,110.05,110.05,109.99,110.02,51200.0,110.05,110.05,109.99,110.02,51200.0
2010-03-17 12:05:00,110.03,110.14,110.01,110.12,95300.0,110.03,110.14,110.01,110.12,95300.0
2010-03-17 12:10:00,110.12,110.14,110.05,110.11,46400.0,110.12,110.14,110.05,110.11,46400.0
2010-03-17 12:15:00,110.11,110.24,110.1,110.11,88800.0,110.11,110.24,110.1,110.11,88800.0
2010-03-17 12:20:00,110.11,110.23,110.11,110.16,66100.0,110.11,110.23,110.11,110.16,66100.0
2010-03-17 12:25:00,110.16,110.2,110.14,110.15,57500.0,110.16,110.2,110.14,110.15,57500.0
2010-03-17 12:30:00,110.15,110.18,110.09,110.13,60900.0,110.15,110.18,110.09,110.13,60900.0
2010-03-17 12:35:00,110.13,110.14,109.79,109.82,321400.0,110.13,110.14,109.79,109.82,321400.0
2010-03-17 12:40:00,109.83,109.91,109.8,109.88,85800.0,109.83,109.91,109.8,109.88,85800.0
2010-03-17 12:45:00,109.88,109.98,109.85,109.98,32400.0,109.88,109.98,109.85,109.98,32400.0
2010-03-17 12:50:00,109.98,110.03,109.97,109.99,54400.0,109.98,110.03,109.97,109.99,54400.0
2010-03-17 12:55:00,110.01,110.15,109.9,110.12,128700.0,110.01,110.15,109.9,110.12,128700.0
2010-03-17 13:00:00,110.12,110.12,110.06,110.1,46400.0,110.12,110.12,110.06,110.1,46400.0
2010-03-17 13:05:00,110.09,110.15,110.08,110.14,29400.0,110.09,110.15,110.08,110.14,29400.0
2010-03-17 13:10:00,110.15,110.18,110.12,110.15,52400.0,110.15,110.18,110.12,110.15,52400.0
2010-03-17 13:15:00,110.16,110.16,110.07,110.12,20800.0,110.16,110.16,110.07,110.12,20800.0
2010-03-17 13:20:00,110.12,110.14,110.05,110.1,72400.0,110.12,110.14,110.05,110.1,72400.0
2010-03-17 13:25:00,110.1,110.12,110.03,110.06,61100.0,110.1,110.12,110.03,110.06,61100.0
2010-03-17 13:30:00,110.06,110.11,110.05,110.1,41200.0,110.06,110.11,110.05,110.1,41200.0
2010-03-17 13:35:00,110.1,110.14,110.1,110.1,27200.0,110.1,110.14,110.1,110.1,27200.0
2010-03-17 13:40:00,110.12,110.15,110.11,110.11,72400.0,110.12,110.15,110.11,110.11,72400.0
2010-03-17 13:45:00,110.11,110.11,110.04,110.07,153600.0,110.11,110.11,110.04,110.07,153600.0
2010-03-17 13:50:00,110.06,110.12,110.06,110.09,138700.0,110.06,110.12,110.06,110.09,138700.0
2010-03-17 13:55:00,110.1,110.1,109.98,110.02,199600.0,110.1,110.1,109.98,110.02,199600.0
2010-03-17 14:00:00,110.02,110.02,109.97,109.99,79700.0,110.02,110.02,109.97,109.99,79700.0
2010-03-17 14:05:00,110.0,110.07,109.98,110.03,84900.0,110.0,110.07,109.98,110.03,84900.0
2010-03-17 14:10:00,110.03,110.1,110.03,110.09,194800.0,110.03,110.1,110.03,110.09,194800.0
2010-03-17 14:15:00,110.09,110.13,110.08,110.12,44200.0,110.09,110.13,110.08,110.12,44200.0
2010-03-17 14:20:00,110.12,110.12,110.07,110.12,20800.0,110.12,110.12,110.07,110.12,20800.0
2010-03-17 14:25:00,110.12,110.13,110.08,110.09,31300.0,110.12,110.13,110.08,110.09,31300.0
2010-03-17 14:30:00,110.09,110.09,109.83,109.83,197000.0,110.09,110.09,109.83,109.83,197000.0
2010-03-17 14:35:00,109.82,109.86,109.77,109.82,215600.0,109.82,109.86,109.77,109.82,215600.0
2010-03-17 14:40:00,109.83,109.88,109.77,109.87,58400.0,109.83,109.88,109.77,109.87,58400.0
2010-03-17 14:45:00,109.88,109.92,109.83,109.83,126400.0,109.88,109.92,109.83,109.83,126400.0
2010-03-17 14:50:00,109.85,109.88,109.8,109.82,110400.0,109.85,109.88,109.8,109.82,110400.0
2010-03-17 14:55:00,109.81,109.87,109.79,109.86,60000.0,109.81,109.87,109.79,109.86,60000.0
2010-03-17 15:00:00,109.86,109.89,109.84,109.86,60800.0,109.86,109.89,109.84,109.86,60800.0
2010-03-17 15:05:00,109.86,109.98,109.85,109.88,128000.0,109.86,109.98,109.85,109.88,128000.0
2010-03-17 15:10:00,109.89,109.89,109.84,109.89,794500.0,109.89,109.89,109.84,109.89,794500.0
2010-03-17 15:15:00,109.89,109.89,109.79,109.79,187300.0,109.89,109.89,109.79,109.79,187300.0
2010-03-17 15:20:00,109.8,109.8,109.71,109.76,284900.0,109.8,109.8,109.71,109.76,284900.0
2010-03-17 15:25:00,109.75,109.77,109.69,109.74,163700.0,109.75,109.77,109.69,109.74,163700.0
2010-03-17 15:30:00,109.74,109.76,109.55,109.58,397100.0,109.74,109.76,109.55,109.58,397100.0
2010-03-17 15:35:00,109.58,109.79,109.57,109.6,919600.0,109.58,109.79,109.57,109.6,919600.0
2010-03-17 15:40:00,109.61,109.62,109.55,109.58,270800.0,109.61,109.62,109.55,109.58,270800.0
2010-03-17 15:45:00,109.58,109.61,109.56,109.58,250200.0,109.58,109.61,109.56,109.58,250200.0
2010-03-17 15:50:00,109.58,109.59,109.55,109.58,226500.0,109.58,109.59,109.55,109.58,226500.0
2010-03-17 15:55:00,109.57,109.75,109.56,109.57,501200.0,109.57,109.75,109.56,109.57,501200.0
2010-03-18 09:30:00,110.08,110.14,110.01,110.11,412500.0,110.08,110.14,110.01,110.11,412500.0
2010-03-18 09:35:00,110.12,110.24,110.12,110.13,280700.0,110.12,110.24,110.12,110.13,280700.0
2010-03-18 09:40:00,110.13,110.19,110.09,110.14,280600.0,110.13,110.19,110.09,110.14,280600.0
2010-03-18 09:45:00,110.14,110.17,110.09,110.15,90100.0,110.14,110.17,110.09,110.15,90100.0
2010-03-18 09:50:00,110.14,110.19,110.11,110.18,170000.0,110.14,110.19,110.11,110.18,170000.0
2010-03-18 09:55:00,110.18,110.3,110.18,110.27,147800.0,110.18,110.3,110.18,110.27,147800.0
2010-03-18 10:00:00,110.27,110.4,110.27,110.29,283300.0,110.27,110.4,110.27,110.29,283300.0
2010-03-18 10:05:00,110.3,110.3,110.09,110.12,291000.0,110.3,110.3,110.09,110.12,291000.0
2010-03-18 10:10:00,110.11,110.3,110.07,110.2,182300.0,110.11,110.3,110.07,110.2,182300.0
2010-03-18 10:15:00,110.21,110.21,110.08,110.19,273100.0,110.21,110.21,110.08,110.19,273100.0
2010-03-18 10:20:00,110.19,110.22,110.13,110.14,69000.0,110.19,110.22,110.13,110.14,69000.0
2010-03-18 10:25:00,110.15,110.17,110.08,110.14,234900.0,110.15,110.17,110.08,110.14,234900.0
2010-03-18 10:30:00,110.14,110.17,110.05,110.08,143800.0,110.14,110.17,110.05,110.08,143800.0
2010-03-18 10:35:00,110.08,110.1,109.91,109.95,410400.0,110.08,110.1,109.91,109.95,410400.0
2010-03-18 10:40:00,109.94,109.96,109.74,109.87,371800.0,109.94,109.96,109.74,109.87,371800.0
2010-03-18 10:45:00,109.88,109.91,109.75,109.75,202000.0,109.88,109.91,109.75,109.75,202000.0
2010-03-18 10:50:00,109.76,109.84,109.74,109.82,96800.0,109.76,109.84,109.74,109.82,96800.0
2010-03-18 10:55:00,109.82,109.95,109.82,109.87,66200.0,109.82,109.95,109.82,109.87,66200.0
2010-03-18 11:00:00,109.89,109.95,109.86,109.94,101300.0,109.89,109.95,109.86,109.94,101300.0
2010-03-18 11:05:00,109.94,109.97,109.87,109.88,199100.0,109.94,109.97,109.87,109.88,199100.0
2010-03-18 11:10:00,109.88,109.88,109.56,109.56,211000.0,109.88,109.88,109.56,109.56,211000.0
2010-03-18 11:15:00,109.56,109.7,109.53,109.59,109300.0,109.56,109.7,109.53,109.59,109300.0
2010-03-18 11:20:00,109.58,109.9,109.58,109.79,212200.0,109.58,109.9,109.58,109.79,212200.0
2010-03-18 11:25:00,109.78,109.78,109.59,109.62,188000.0,109.78,109.78,109.59,109.62,188000.0
2010-03-18 11:30:00,109.62,109.66,109.61,109.62,84900.0,109.62,109.66,109.61,109.62,84900.0
2010-03-18 11:35:00,109.61,109.73,109.59,109.64,348300.0,109.61,109.73,109.59,109.64,348300.0
2010-03-18 11:40:00,109.63,109.69,109.62,109.62,72700.0,109.63,109.69,109.62,109.62,72700.0
2010-03-18 11:45:00,109.62,109.77,109.5,109.74,227300.0,109.62,109.77,109.5,109.74,227300.0
2010-03-18 11:50:00,109.74,109.87,109.65,109.86,263800.0,109.74,109.87,109.65,109.86,263800.0
2010-03-18 11:55:00,109.87,110.13,109.65,110.06,570100.0,109.87,110.13,109.65,110.06,570100.0
2010-03-18 12:00:00,110.08,110.08,109.95,109.97,286000.0,110.08,110.08,109.95,109.97,286000.0
2010-03-18 12:05:00,109.96,110.29,109.96,110.25,333300.0,109.96,110.29,109.96,110.25,333300.0
2010-03-18 12:10:00,110.23,110.28,110.02,110.25,434000.0,110.23,110.28,110.02,110.25,434000.0
2010-03-18 12:15:00,110.24,110.31,110.2,110.28,245400.0,110.24,110.31,110.2,110.28,245400.0
2010-03-18 12:20:00,110.28,110.5,110.28,110.45,395600.0,110.28,110.5,110.28,110.45,395600.0
2010-03-18 12:25:00,110.45,110.46,110.34,110.4,297500.0,110.45,110.46,110.34,110.4,297500.0
2010-03-18 12:30:00,110.4,110.49,110.26,110.34,133100.0,110.4,110.49,110.26,110.34,133100.0
2010-03-18 12:35:00,110.34,110.35,110.22,110.27,81700.0,110.34,110.35,110.22,110.27,81700.0
2010-03-18 12:40:00,110.26,110.31,110.24,110.3,97500.0,110.26,110.31,110.24,110.3,97500.0
2010-03-18 12:45:00,110.29,110.45,110.29,110.38,120900.0,110.29,110.45,110.29,110.38,120900.0
2010-03-18 12:50:00,110.37,110.38,110.24,110.28,107900.0,110.37,110.38,110.24,110.28,107900.0
2010-03-18 12:55:00,110.28,110.28,110.19,110.25,129000.0,110.28,110.28,110.19,110.25,129000.0
2010-03-18 13:00:00,110.28,110.31,110.22,110.3,143100.0,110.28,110.31,110.22,110.3,143100.0
2010-03-18 13:05:00,110.3,110.37,110.29,110.35,86600.0,110.3,110.37,110.29,110.35,86600.0
2010-03-18 13:10:00,110.33,110.34,110.2,110.2,83200.0,110.33,110.34,110.2,110.2,83200.0
2010-03-18 13:15:00,110.2,110.3,110.2,110.28,59500.0,110.2,110.3,110.2,110.28,59500.0
2010-03-18 13:20:00,110.28,110.33,110.26,110.29,40500.0,110.28,110.33,110.26,110.29,40500.0
2010-03-18 13:25:00,110.29,110.46,110.28,110.45,135800.0,110.29,110.46,110.28,110.45,135800.0
2010-03-18 13:30:00,110.45,110.61,110.43,110.58,350600.0,110.45,110.61,110.43,110.58,350600.0
2010-03-18 13:35:00,110.58,110.6,110.54,110.58,63600.0,110.58,110.6,110.54,110.58,63600.0
2010-03-18 13:40:00,110.57,110.59,110.54,110.57,92300.0,110.57,110.59,110.54,110.57,92300.0
2010-03-18 13:45:00,110.58,110.58,110.45,110.48,251100.0,110.58,110.58,110.45,110.48,251100.0
2010-03-18 13:50:00,110.47,110.6,110.39,110.39,238100.0,110.47,110.6,110.39,110.39,238100.0
2010-03-18 13:55:00,110.39,110.42,110.37,110.42,141100.0,110.39,110.42,110.37,110.42,141100.0
2010-03-18 14:00:00,110.42,110.46,110.39,110.4,66500.0,110.42,110.46,110.39,110.4,66500.0
2010-03-18 14:05:00,110.41,110.41,110.36,110.36,37300.0,110.41,110.41,110.36,110.36,37300.0
2010-03-18 14:10:00,110.36,110.36,110.29,110.33,48200.0,110.36,110.36,110.29,110.33,48200.0
2010-03-18 14:15:00,110.32,110.33,110.29,110.3,22400.0,110.32,110.33,110.29,110.3,22400.0
2010-03-18 14:20:00,110.31,110.39,110.31,110.39,24900.0,110.31,110.39,110.31,110.39,24900.0
2010-03-18 14:25:00,110.39,110.44,110.38,110.42,53900.0,110.39,110.44,110.38,110.42,53900.0
2010-03-18 14:30:00,110.42,110.44,110.39,110.43,21200.0,110.42,110.44,110.39,110.43,21200.0
2010-03-18 14:35:00,110.43,110.43,110.38,110.4,21900.0,110.43,110.43,110.38,110.4,21900.0
2010-03-18 14:40:00,110.39,110.43,110.37,110.37,29900.0,110.39,110.43,110.37,110.37,29900.0
2010-03-18 14:45:00,110.36,110.37,110.26,110.31,148800.0,110.36,110.37,110.26,110.31,148800.0
2010-03-18 14:50:00,110.31,110.31,110.22,110.25,46700.0,110.31,110.31,110.22,110.25,46700.0
2010-03-18 14:55:00,110.25,110.34,110.23,110.33,50600.0,110.25,110.34,110.23,110.33,50600.0
2010-03-18 15:00:00,110.35,110.37,110.32,110.32,17200.0,110.35,110.37,110.32,110.32,17200.0
2010-03-18 15:05:00,110.32,110.38,110.31,110.33,30000.0,110.32,110.38,110.31,110.33,30000.0
2010-03-18 15:10:00,110.32,110.32,110.26,110.27,25700.0,110.32,110.32,110.26,110.27,25700.0
2010-03-18 15:15:00,110.26,110.28,110.23,110.28,35000.0,110.26,110.28,110.23,110.28,35000.0
2010-03-18 15:20:00,110.27,110.3,110.25,110.25,42600.0,110.27,110.3,110.25,110.25,42600.0
2010-03-18 15:25:00,110.26,110.29,110.25,110.27,31500.0,110.26,110.29,110.25,110.27,31500.0
2010-03-18 15:30:00,110.26,110.3,110.25,110.29,61900.0,110.26,110.3,110.25,110.29,61900.0
2010-03-18 15:35:00,110.29,110.32,110.28,110.29,90900.0,110.29,110.32,110.28,110.29,90900.0
2010-03-18 15:40:00,110.28,110.34,110.25,110.26,252100.0,110.28,110.34,110.25,110.26,252100.0
2010-03-18 15:45:00,110.27,110.33,110.19,110.32,158600.0,110.27,110.33,110.19,110.32,158600.0
2010-03-18 15:50:00,110.33,110.35,110.32,110.34,133300.0,110.33,110.35,110.32,110.34,133300.0
2010-03-18 15:55:00,110.34,110.34,110.29,110.33,329700.0,110.34,110.34,110.29,110.33,329700.0
2010-03-19 09:30:00,110.26,110.29,110.19,110.22,377000.0,110.26,110.29,110.19,110.22,377000.0
2010-03-19 09:35:00,110.24,110.26,110.11,110.13,297800.0,110.24,110.26,110.11,110.13,297800.0
2010-03-19 09:40:00,110.13,110.17,110.08,110.12,217800.0,110.13,110.17,110.08,110.12,217800.0
2010-03-19 09:45:00,110.11,110.11,109.98,110.04,464300.0,110.11,110.11,109.98,110.04,464300.0
2010-03-19 09:50:00,110.04,110.1,109.97,110.01,206900.0,110.04,110.1,109.97,110.01,206900.0
2010-03-19 09:55:00,110.01,110.03,109.94,110.0,367300.0,110.01,110.03,109.94,110.0,367300.0
2010-03-19 10:00:00,110.0,110.03,109.89,109.99,245400.0,110.0,110.03,109.89,109.99,245400.0
2010-03-19 10:05:00,110.0,110.04,109.97,109.98,61900.0,110.0,110.04,109.97,109.98,61900.0
2010-03-19 10:10:00,109.98,110.08,109.95,109.99,98900.0,109.98,110.08,109.95,109.99,98900.0
2010-03-19 10:15:00,109.97,109.98,109.84,109.91,637700.0,109.97,109.98,109.84,109.91,637700.0
2010-03-19 10:20:00,109.93,109.93,109.14,109.18,1465600.0,109.93,109.93,109.14,109.18,1465600.0
2010-03-19 10:25:00,109.2,109.21,108.43,108.68,2138900.0,109.2,109.21,108.43,108.68,2138900.0
2010-03-19 10:30:00,108.69,108.7,108.2,108.56,1295800.0,108.69,108.7,108.2,108.56,1295800.0
2010-03-19 10:35:00,108.57,108.67,108.51,108.64,425000.0,108.57,108.67,108.51,108.64,425000.0
2010-03-19 10:40:00,108.64,108.64,108.26,108.4,475400.0,108.64,108.64,108.26,108.4,475400.0
2010-03-19 10:45:00,108.4,108.53,108.26,108.51,476500.0,108.4,108.53,108.26,108.51,476500.0
2010-03-19 10:50:00,108.51,108.55,108.41,108.5,588900.0,108.51,108.55,108.41,108.5,588900.0
2010-03-19 10:55:00,108.49,108.59,108.41,108.49,417500.0,108.49,108.59,108.41,108.49,417500.0
2010-03-19 11:00:00,108.49,108.52,108.17,108.35,388900.0,108.49,108.52,108.17,108.35,388900.0
2010-03-19 11:05:00,108.35,108.42,108.23,108.27,309500.0,108.35,108.42,108.23,108.27,309500.0
2010-03-19 11:10:00,108.27,108.3,108.15,108.29,314400.0,108.27,108.3,108.15,108.29,314400.0
2010-03-19 11:15:00,108.27,108.32,108.15,108.29,253100.0,108.27,108.32,108.15,108.29,253100.0
2010-03-19 11:20:00,108.28,108.37,108.24,108.33,141300.0,108.28,108.37,108.24,108.33,141300.0
2010-03-19 11:25:00,108.34,108.34,108.1,108.24,398400.0,108.34,108.34,108.1,108.24,398400.0
2010-03-19 11:30:00,108.23,108.36,108.18,108.26,98000.0,108.23,108.36,108.18,108.26,98000.0
2010-03-19 11:35:00,108.27,108.33,108.19,108.33,141700.0,108.27,108.33,108.19,108.33,141700.0
2010-03-19 11:40:00,108.33,108.45,108.33,108.34,302700.0,108.33,108.45,108.33,108.34,302700.0
2010-03-19 11:45:00,108.34,108.43,108.24,108.41,263500.0,108.34,108.43,108.24,108.41,263500.0
2010-03-19 11:50:00,108.42,108.47,108.33,108.34,192500.0,108.42,108.47,108.33,108.34,192500.0
2010-03-19 11:55:00,108.35,108.45,108.28,108.34,230400.0,108.35,108.45,108.28,108.34,230400.0
2010-03-19 12:00:00,108.32,108.33,108.19,108.19,158500.0,108.32,108.33,108.19,108.19,158500.0
2010-03-19 12:05:00,108.18,108.26,108.14,108.19,122500.0,108.18,108.26,108.14,108.19,122500.0
2010-03-19 12:10:00,108.16,108.17,107.92,108.09,592400.0,108.16,108.17,107.92,108.09,592400.0
2010-03-19 12:15:00,108.09,108.15,107.97,108.06,295700.0,108.09,108.15,107.97,108.06,295700.0
2010-03-19 12:20:00,108.06,108.07,107.97,107.98,174700.0,108.06,108.07,107.97,107.98,174700.0
2010-03-19 12:25:00,107.97,110.0,107.85,108.18,431500.0,107.97,110.0,107.85,108.18,431500.0
2010-03-19 12:30:00,108.18,108.2,108.04,108.1,382600.0,108.18,108.2,108.04,108.1,382600.0
2010-03-19 12:35:00,108.1,108.13,108.07,108.08,204500.0,108.1,108.13,108.07,108.08,204500.0
2010-03-19 12:40:00,108.08,108.28,108.0,108.27,718600.0,108.08,108.28,108.0,108.27,718600.0
2010-03-19 12:45:00,108.27,108.28,108.15,108.18,128300.0,108.27,108.28,108.15,108.18,128300.0
2010-03-19 12:50:00,108.19,108.23,108.06,108.07,83700.0,108.19,108.23,108.06,108.07,83700.0
2010-03-19 12:55:00,108.08,108.14,108.0,108.1,97000.0,108.08,108.14,108.0,108.1,97000.0
2010-03-19 13:00:00,108.1,108.26,108.1,108.25,170000.0,108.1,108.26,108.1,108.25,170000.0
2010-03-19 13:05:00,108.26,108.46,108.26,108.43,339100.0,108.26,108.46,108.26,108.43,339100.0
2010-03-19 13:10:00,108.43,108.44,108.38,108.38,188900.0,108.43,108.44,108.38,108.38,188900.0
2010-03-19 13:15:00,108.42,108.48,108.38,108.44,185700.0,108.42,108.48,108.38,108.44,185700.0
2010-03-19 13:20:00,108.44,108.58,108.4,108.4,290900.0,108.44,108.58,108.4,108.4,290900.0
2010-03-19 13:25:00,108.4,108.52,108.39,108.47,567900.0,108.4,108.52,108.39,108.47,567900.0
2010-03-19 13:30:00,108.48,108.56,108.44,108.52,653200.0,108.48,108.56,108.44,108.52,653200.0
2010-03-19 13:35:00,108.52,108.52,108.46,108.48,180600.0,108.52,108.52,108.46,108.48,180600.0
2010-03-19 13:40:00,108.48,108.51,108.47,108.49,39900.0,108.48,108.51,108.47,108.49,39900.0
2010-03-19 13:45:00,108.49,108.51,108.47,108.51,36800.0,108.49,108.51,108.47,108.51,36800.0
2010-03-19 13:50:00,108.5,108.51,108.48,108.5,61200.0,108.5,108.51,108.48,108.5,61200.0
2010-03-19 13:55:00,108.51,108.52,108.49,108.51,25300.0,108.51,108.52,108.49,108.51,25300.0
2010-03-19 14:00:00,108.52,108.52,108.47,108.48,42500.0,108.52,108.52,108.47,108.48,42500.0
2010-03-19 14:05:00,108.48,108.53,108.44,108.52,48600.0,108.48,108.53,108.44,108.52,48600.0
2010-03-19 14:10:00,108.53,108.54,108.5,108.51,41000.0,108.53,108.54,108.5,108.51,41000.0
2010-03-19 14:15:00,108.51,108.53,108.47,108.48,65500.0,108.51,108.53,108.47,108.48,65500.0
2010-03-19 14:20:00,108.48,108.53,108.42,108.42,148500.0,108.48,108.53,108.42,108.42,148500.0
2010-03-19 14:25:00,108.43,108.44,108.4,108.4,83800.0,108.43,108.44,108.4,108.4,83800.0
2010-03-19 14:30:00,108.39,108.44,108.38,108.42,42700.0,108.39,108.44,108.38,108.42,42700.0
2010-03-19 14:35:00,108.42,108.42,108.35,108.35,69500.0,108.42,108.42,108.35,108.35,69500.0
2010-03-19 14:40:00,108.35,108.36,108.3,108.32,132300.0,108.35,108.36,108.3,108.32,132300.0
2010-03-19 14:45:00,108.32,108.4,108.3,108.39,91000.0,108.32,108.4,108.3,108.39,91000.0
2010-03-19 14:50:00,108.39,108.45,108.38,108.45,85500.0,108.39,108.45,108.38,108.45,85500.0
2010-03-19 14:55:00,108.45,108.5,108.41,108.41,115200.0,108.45,108.5,108.41,108.41,115200.0
2010-03-19 15:00:00,108.42,108.47,108.41,108.45,55200.0,108.42,108.47,108.41,108.45,55200.0
2010-03-19 15:05:00,108.44,108.47,108.38,108.45,49800.0,108.44,108.47,108.38,108.45,49800.0
2010-03-19 15:10:00,108.45,108.46,108.42,108.42,35800.0,108.45,108.46,108.42,108.42,35800.0
2010-03-19 15:15:00,108.42,108.43,108.4,108.43,74100.0,108.42,108.43,108.4,108.43,74100.0
2010-03-19 15:20:00,108.42,108.44,108.41,108.43,96000.0,108.42,108.44,108.41,108.43,96000.0
2010-03-19 15:25:00,108.42,108.45,108.41,108.44,58000.0,108.42,108.45,108.41,108.44,58000.0
2010-03-19 15:30:00,108.44,108.44,108.32,108.34,304000.0,108.44,108.44,108.32,108.34,304000.0
2010-03-19 15:35:00,108.34,108.38,108.32,108.36,182600.0,108.34,108.38,108.32,108.36,182600.0
2010-03-19 15:40:00,108.37,108.37,108.32,108.36,229300.0,108.37,108.37,108.32,108.36,229300.0
2010-03-19 15:45:00,108.35,108.37,108.35,108.36,265700.0,108.35,108.37,108.35,108.36,265700.0
2010-03-19 15:50:00,108.36,108.36,108.3,108.32,381300.0,108.36,108.36,108.3,108.32,381300.0
2010-03-19 15:55:00,108.33,108.34,108.29,108.3,1032100.0,108.33,108.34,108.29,108.3,1032100.0
2010-03-22 09:30:00,107.31,107.46,107.27,107.45,415700.0,107.31,107.46,107.27,107.45,415700.0
2010-03-22 09:35:00,107.44,107.45,107.36,107.38,172300.0,107.44,107.45,107.36,107.38,172300.0
2010-03-22 09:40:00,107.38,107.52,107.34,107.44,248700.0,107.38,107.52,107.34,107.44,248700.0
2010-03-22 09:45:00,107.44,107.54,107.4,107.43,190200.0,107.44,107.54,107.4,107.43,190200.0
2010-03-22 09:50:00,107.43,107.44,107.31,107.41,191500.0,107.43,107.44,107.31,107.41,191500.0
2010-03-22 09:55:00,107.4,107.45,107.25,107.25,256400.0,107.4,107.45,107.25,107.25,256400.0
2010-03-22 10:00:00,107.26,107.33,107.17,107.24,283700.0,107.26,107.33,107.17,107.24,283700.0
2010-03-22 10:05:00,107.23,107.24,107.07,107.12,318100.0,107.23,107.24,107.07,107.12,318100.0
2010-03-22 10:10:00,107.13,107.19,107.06,107.08,338300.0,107.13,107.19,107.06,107.08,338300.0
2010-03-22 10:15:00,107.08,107.11,106.95,107.06,371100.0,107.08,107.11,106.95,107.06,371100.0
2010-03-22 10:20:00,107.06,107.28,107.05,107.26,233500.0,107.06,107.28,107.05,107.26,233500.0
2010-03-22 10:25:00,107.27,107.44,107.27,107.35,271300.0,107.27,107.44,107.27,107.35,271300.0
2010-03-22 10:30:00,107.35,107.4,107.3,107.36,216200.0,107.35,107.4,107.3,107.36,216200.0
2010-03-22 10:35:00,107.34,107.36,107.17,107.23,165400.0,107.34,107.36,107.17,107.23,165400.0
2010-03-22 10:40:00,107.23,107.34,107.16,107.3,141200.0,107.23,107.34,107.16,107.3,141200.0
2010-03-22 10:45:00,107.3,107.45,107.3,107.31,239200.0,107.3,107.45,107.3,107.31,239200.0
2010-03-22 10:50:00,107.32,107.43,107.3,107.35,197600.0,107.32,107.43,107.3,107.35,197600.0
2010-03-22 10:55:00,107.35,107.36,107.23,107.24,164400.0,107.35,107.36,107.23,107.24,164400.0
2010-03-22 11:00:00,107.24,107.5,107.24,107.41,242800.0,107.24,107.5,107.24,107.41,242800.0
2010-03-22 11:05:00,107.42,107.5,107.39,107.42,154500.0,107.42,107.5,107.39,107.42,154500.0
2010-03-22 11:10:00,107.42,107.47,107.38,107.39,120200.0,107.42,107.47,107.38,107.39,120200.0
2010-03-22 11:15:00,107.41,107.45,107.34,107.35,208900.0,107.41,107.45,107.34,107.35,208900.0
2010-03-22 11:20:00,107.33,107.46,107.29,107.37,118500.0,107.33,107.46,107.29,107.37,118500.0
2010-03-22 11:25:00,107.37,107.5,107.33,107.43,181300.0,107.37,107.5,107.33,107.43,181300.0
2010-03-22 11:30:00,107.43,107.45,107.24,107.26,165600.0,107.43,107.45,107.24,107.26,165600.0
2010-03-22 11:35:00,107.26,107.44,107.25,107.38,165100.0,107.26,107.44,107.25,107.38,165100.0
2010-03-22 11:40:00,107.38,107.42,107.35,107.37,104900.0,107.38,107.42,107.35,107.37,104900.0
2010-03-22 11:45:00,107.37,107.56,107.37,107.56,222300.0,107.37,107.56,107.37,107.56,222300.0
2010-03-22 11:50:00,107.56,107.65,107.54,107.62,306500.0,107.56,107.65,107.54,107.62,306500.0
2010-03-22 11:55:00,107.62,107.75,107.59,107.75,174100.0,107.62,107.75,107.59,107.75,174100.0
2010-03-22 12:00:00,107.75,107.77,107.55,107.55,137600.0,107.75,107.77,107.55,107.55,137600.0
2010-03-22 12:05:00,107.56,107.65,107.56,107.58,108800.0,107.56,107.65,107.56,107.58,108800.0
2010-03-22 12:10:00,107.58,107.7,107.56,107.67,69300.0,107.58,107.7,107.56,107.67,69300.0
2010-03-22 12:15:00,107.68,107.69,107.59,107.61,108200.0,107.68,107.69,107.59,107.61,108200.0
2010-03-22 12:20:00,107.61,107.67,107.56,107.56,72300.0,107.61,107.67,107.56,107.56,72300.0
2010-03-22 12:25:00,107.56,107.66,107.55,107.66,48900.0,107.56,107.66,107.55,107.66,48900.0
2010-03-22 12:30:00,107.66,107.85,107.64,107.78,163000.0,107.66,107.85,107.64,107.78,163000.0
2010-03-22 12:35:00,107.78,107.84,107.72,107.74,48400.0,107.78,107.84,107.72,107.74,48400.0
2010-03-22 12:40:00,107.74,107.82,107.68,107.8,42600.0,107.74,107.82,107.68,107.8,42600.0
2010-03-22 12:45:00,107.8,107.86,107.76,107.85,39000.0,107.8,107.86,107.76,107.85,39000.0
2010-03-22 12:50:00,107.86,107.87,107.78,107.83,51900.0,107.86,107.87,107.78,107.83,51900.0
2010-03-22 12:55:00,107.82,107.85,107.8,107.84,35500.0,107.82,107.85,107.8,107.84,35500.0
2010-03-22 13:00:00,107.84,108.0,107.52,107.97,213800.0,107.84,108.0,107.52,107.97,213800.0
2010-03-22 13:05:00,107.97,107.97,107.86,107.87,48400.0,107.97,107.97,107.86,107.87,48400.0
2010-03-22 13:10:00,107.87,107.92,107.83,107.83,72400.0,107.87,107.92,107.83,107.83,72400.0
2010-03-22 13:15:00,107.83,107.86,107.79,107.82,29700.0,107.83,107.86,107.79,107.82,29700.0
2010-03-22 13:20:00,107.81,107.84,107.75,107.79,37100.0,107.81,107.84,107.75,107.79,37100.0
2010-03-22 13:25:00,107.78,107.79,107.67,107.68,65200.0,107.78,107.79,107.67,107.68,65200.0
2010-03-22 13:30:00,107.68,107.7,107.61,107.63,66200.0,107.68,107.7,107.61,107.63,66200.0
2010-03-22 13:35:00,107.63,107.68,107.6,107.64,58700.0,107.63,107.68,107.6,107.64,58700.0
2010-03-22 13:40:00,107.64,107.67,107.62,107.66,17700.0,107.64,107.67,107.62,107.66,17700.0
2010-03-22 13:45:00,107.66,107.69,107.65,107.69,18300.0,107.66,107.69,107.65,107.69,18300.0
2010-03-22 13:50:00,107.68,107.76,107.68,107.75,24000.0,107.68,107.76,107.68,107.75,24000.0
2010-03-22 13:55:00,107.75,107.75,107.66,107.67,37500.0,107.75,107.75,107.66,107.67,37500.0
2010-03-22 14:00:00,107.65,107.66,107.46,107.48,219400.0,107.65,107.66,107.46,107.48,219400.0
2010-03-22 14:05:00,107.48,107.52,107.39,107.44,76800.0,107.48,107.52,107.39,107.44,76800.0
2010-03-22 14:10:00,107.44,107.45,107.37,107.44,78000.0,107.44,107.45,107.37,107.44,78000.0
2010-03-22 14:15:00,107.44,107.56,107.43,107.52,70500.0,107.44,107.56,107.43,107.52,70500.0
2010-03-22 14:20:00,107.52,107.56,107.46,107.53,65300.0,107.52,107.56,107.46,107.53,65300.0
2010-03-22 14:25:00,107.53,107.55,107.49,107.52,38900.0,107.53,107.55,107.49,107.52,38900.0
2010-03-22 14:30:00,107.53,107.59,107.52,107.59,44500.0,107.53,107.59,107.52,107.59,44500.0
2010-03-22 14:35:00,107.59,107.61,107.56,107.61,78800.0,107.59,107.61,107.56,107.61,78800.0
2010-03-22 14:40:00,107.61,107.68,107.58,107.68,139200.0,107.61,107.68,107.58,107.68,139200.0
2010-03-22 14:45:00,107.67,107.68,107.62,107.63,46500.0,107.67,107.68,107.62,107.63,46500.0
2010-03-22 14:50:00,107.64,107.65,107.59,107.6,36100.0,107.64,107.65,107.59,107.6,36100.0
2010-03-22 14:55:00,107.61,107.64,107.55,107.58,42700.0,107.61,107.64,107.55,107.58,42700.0
2010-03-22 15:00:00,107.57,107.6,107.52,107.6,19200.0,107.57,107.6,107.52,107.6,19200.0
2010-03-22 15:05:00,107.59,107.59,107.51,107.52,34300.0,107.59,107.59,107.51,107.52,34300.0
2010-03-22 15:10:00,107.52,107.56,107.51,107.54,67000.0,107.52,107.56,107.51,107.54,67000.0
2010-03-22 15:15:00,107.55,107.69,107.54,107.68,131000.0,107.55,107.69,107.54,107.68,131000.0
2010-03-22 15:20:00,107.69,107.76,107.68,107.72,56800.0,107.69,107.76,107.68,107.72,56800.0
2010-03-22 15:25:00,107.73,107.8,107.73,107.78,81100.0,107.73,107.8,107.73,107.78,81100.0
2010-03-22 15:30:00,107.79,107.8,107.76,107.78,78900.0,107.79,107.8,107.76,107.78,78900.0
2010-03-22 15:35:00,107.77,107.8,107.35,107.74,188500.0,107.77,107.8,107.35,107.74,188500.0
2010-03-22 15:40:00,107.75,107.76,107.35,107.75,55200.0,107.75,107.76,107.35,107.75,55200.0
2010-03-22 15:45:00,107.74,107.79,107.74,107.78,81200.0,107.74,107.79,107.74,107.78,81200.0
2010-03-22 15:50:00,107.77,107.78,107.76,107.77,267600.0,107.77,107.78,107.76,107.77,267600.0
2010-03-22 15:55:00,107.77,107.8,107.76,107.77,280800.0,107.77,107.8,107.76,107.77,280800.0
2010-03-23 09:30:00,107.47,107.58,107.43,107.44,126400.0,107.47,107.58,107.43,107.44,126400.0
2010-03-23 09:35:00,107.43,107.51,107.34,107.46,240700.0,107.43,107.51,107.34,107.46,240700.0
2010-03-23 09:40:00,107.44,107.53,107.4,107.48,142600.0,107.44,107.53,107.4,107.48,142600.0
2010-03-23 09:45:00,107.48,107.51,107.43,107.49,95400.0,107.48,107.51,107.43,107.49,95400.0
2010-03-23 09:50:00,107.5,107.53,107.4,107.4,122400.0,107.5,107.53,107.4,107.4,122400.0
2010-03-23 09:55:00,107.4,107.55,107.36,107.53,203100.0,107.4,107.55,107.36,107.53,203100.0
2010-03-23 10:00:00,107.54,107.68,107.54,107.6,215000.0,107.54,107.68,107.54,107.6,215000.0
2010-03-23 10:05:00,107.6,108.02,107.55,108.01,795800.0,107.6,108.02,107.55,108.01,795800.0
2010-03-23 10:10:00,108.03,108.08,107.95,108.01,352700.0,108.03,108.08,107.95,108.01,352700.0
2010-03-23 10:15:00,108.01,108.4,107.45,108.36,531000.0,108.01,108.4,107.45,108.36,531000.0
2010-03-23 10:20:00,108.38,108.38,108.23,108.27,377800.0,108.38,108.38,108.23,108.27,377800.0
2010-03-23 10:25:00,108.27,108.29,108.08,108.08,169000.0,108.27,108.29,108.08,108.08,169000.0
2010-03-23 10:30:00,108.1,108.24,108.1,108.19,76800.0,108.1,108.24,108.1,108.19,76800.0
2010-03-23 10:35:00,108.21,108.22,108.11,108.2,67000.0,108.21,108.22,108.11,108.2,67000.0
2010-03-23 10:40:00,108.19,108.29,108.14,108.29,106900.0,108.19,108.29,108.14,108.29,106900.0
2010-03-23 10:45:00,108.3,108.32,108.18,108.22,158500.0,108.3,108.32,108.18,108.22,158500.0
2010-03-23 10:50:00,108.21,108.34,108.18,108.25,195600.0,108.21,108.34,108.18,108.25,195600.0
2010-03-23 10:55:00,108.24,108.24,107.98,108.0,235200.0,108.24,108.24,107.98,108.0,235200.0
2010-03-23 11:00:00,108.01,108.04,107.84,107.88,164800.0,108.01,108.04,107.84,107.88,164800.0
2010-03-23 11:05:00,107.9,107.95,107.84,107.88,90100.0,107.9,107.95,107.84,107.88,90100.0
2010-03-23 11:10:00,107.89,107.98,107.86,107.95,38200.0,107.89,107.98,107.86,107.95,38200.0
2010-03-23 11:15:00,107.96,108.02,107.93,108.01,111400.0,107.96,108.02,107.93,108.01,111400.0
2010-03-23 11:20:00,108.01,108.04,107.95,107.96,60300.0,108.01,108.04,107.95,107.96,60300.0
2010-03-23 11:25:00,107.97,108.04,107.9,108.04,43800.0,107.97,108.04,107.9,108.04,43800.0
2010-03-23 11:30:00,108.04,108.1,108.02,108.05,74400.0,108.04,108.1,108.02,108.05,74400.0
2010-03-23 11:35:00,108.05,108.19,108.01,108.17,100200.0,108.05,108.19,108.01,108.17,100200.0
2010-03-23 11:40:00,108.17,108.3,107.85,108.07,342600.0,108.17,108.3,107.85,108.07,342600.0
2010-03-23 11:45:00,108.09,108.21,108.06,108.14,136200.0,108.09,108.21,108.06,108.14,136200.0
2010-03-23 11:50:00,108.14,108.17,108.09,108.14,36200.0,108.14,108.17,108.09,108.14,36200.0
2010-03-23 11:55:00,108.14,108.18,108.11,108.14,51200.0,108.14,108.18,108.11,108.14,51200.0
2010-03-23 12:00:00,108.13,108.2,108.11,108.15,41500.0,108.13,108.2,108.11,108.15,41500.0
2010-03-23 12:05:00,108.17,108.49,108.14,108.33,350700.0,108.17,108.49,108.14,108.33,350700.0
2010-03-23 12:10:00,108.34,108.5,108.29,108.42,222000.0,108.34,108.5,108.29,108.42,222000.0
2010-03-23 12:15:00,108.42,108.5,108.29,108.31,146600.0,108.42,108.5,108.29,108.31,146600.0
2010-03-23 12:20:00,108.31,108.42,108.27,108.37,160000.0,108.31,108.42,108.27,108.37,160000.0
2010-03-23 12:25:00,108.37,108.47,108.34,108.37,82200.0,108.37,108.47,108.34,108.37,82200.0
2010-03-23 12:30:00,108.38,108.41,108.23,108.32,86900.0,108.38,108.41,108.23,108.32,86900.0
2010-03-23 12:35:00,108.32,108.33,108.23,108.28,87700.0,108.32,108.33,108.23,108.28,87700.0
2010-03-23 12:40:00,108.29,108.37,108.28,108.34,39400.0,108.29,108.37,108.28,108.34,39400.0
2010-03-23 12:45:00,108.32,108.35,108.16,108.17,152700.0,108.32,108.35,108.16,108.17,152700.0
2010-03-23 12:50:00,108.17,108.2,107.97,107.97,182600.0,108.17,108.2,107.97,107.97,182600.0
2010-03-23 12:55:00,107.99,108.14,107.97,108.1,50600.0,107.99,108.14,107.97,108.1,50600.0
2010-03-23 13:00:00,108.13,108.18,108.07,108.09,97000.0,108.13,108.18,108.07,108.09,97000.0
2010-03-23 13:05:00,108.09,108.12,108.03,108.06,52700.0,108.09,108.12,108.03,108.06,52700.0
2010-03-23 13:10:00,108.08,108.09,107.96,107.96,97400.0,108.08,108.09,107.96,107.96,97400.0
2010-03-23 13:15:00,107.98,108.12,107.98,108.12,35300.0,107.98,108.12,107.98,108.12,35300.0
2010-03-23 13:20:00,108.12,108.13,108.07,108.13,44900.0,108.12,108.13,108.07,108.13,44900.0
2010-03-23 13:25:00,108.13,108.17,108.07,108.13,57200.0,108.13,108.17,108.07,108.13,57200.0
2010-03-23 13:30:00,108.13,108.15,108.09,108.12,22200.0,108.13,108.15,108.09,108.12,22200.0
2010-03-23 13:35:00,108.12,108.18,108.11,108.11,20400.0,108.12,108.18,108.11,108.11,20400.0
2010-03-23 13:40:00,108.11,108.13,108.08,108.09,14900.0,108.11,108.13,108.08,108.09,14900.0
2010-03-23 13:45:00,108.11,108.11,107.95,107.99,94000.0,108.11,108.11,107.95,107.99,94000.0
2010-03-23 13:50:00,108.0,108.01,107.95,108.0,51400.0,108.0,108.01,107.95,108.0,51400.0
2010-03-23 13:55:00,108.0,108.01,107.88,107.93,100900.0,108.0,108.01,107.88,107.93,100900.0
2010-03-23 14:00:00,107.93,108.01,107.93,107.96,60300.0,107.93,108.01,107.93,107.96,60300.0
2010-03-23 14:05:00,107.97,108.0,107.96,107.98,31900.0,107.97,108.0,107.96,107.98,31900.0
2010-03-23 14:10:00,107.99,108.05,107.98,108.02,40300.0,107.99,108.05,107.98,108.02,40300.0
2010-03-23 14:15:00,108.01,108.01,107.88,107.9,58700.0,108.01,108.01,107.88,107.9,58700.0
2010-03-23 14:20:00,107.89,107.97,107.88,107.94,33400.0,107.89,107.97,107.88,107.94,33400.0
2010-03-23 14:25:00,107.95,108.02,107.92,107.95,36600.0,107.95,108.02,107.92,107.95,36600.0
2010-03-23 14:30:00,107.95,108.0,107.89,107.92,57400.0,107.95,108.0,107.89,107.92,57400.0
2010-03-23 14:35:00,107.91,107.93,107.88,107.9,31500.0,107.91,107.93,107.88,107.9,31500.0
2010-03-23 14:40:00,107.92,107.99,107.9,107.99,50500.0,107.92,107.99,107.9,107.99,50500.0
2010-03-23 14:45:00,107.99,108.0,107.95,107.97,18800.0,107.99,108.0,107.95,107.97,18800.0
2010-03-23 14:50:00,107.96,107.99,107.94,107.95,117800.0,107.96,107.99,107.94,107.95,117800.0
2010-03-23 14:55:00,107.94,107.95,107.89,107.94,28300.0,107.94,107.95,107.89,107.94,28300.0
2010-03-23 15:00:00,107.94,107.97,107.93,107.96,12200.0,107.94,107.97,107.93,107.96,12200.0
2010-03-23 15:05:00,107.96,108.1,107.96,108.07,170500.0,107.96,108.1,107.96,108.07,170500.0
2010-03-23 15:10:00,108.07,108.17,108.07,108.14,83600.0,108.07,108.17,108.07,108.14,83600.0
2010-03-23 15:15:00,108.12,108.17,108.11,108.14,50600.0,108.12,108.17,108.11,108.14,50600.0
2010-03-23 15:20:00,108.14,108.19,108.11,108.19,114200.0,108.14,108.19,108.11,108.19,114200.0
2010-03-23 15:25:00,108.19,108.29,108.18,108.27,236600.0,108.19,108.29,108.18,108.27,236600.0
2010-03-23 15:30:00,108.27,108.28,108.2,108.24,66600.0,108.27,108.28,108.2,108.24,66600.0
2010-03-23 15:35:00,108.24,108.29,108.21,108.25,59900.0,108.24,108.29,108.21,108.25,59900.0
2010-03-23 15:40:00,108.24,108.27,108.23,108.25,113500.0,108.24,108.27,108.23,108.25,113500.0
2010-03-23 15:45:00,108.25,108.29,108.21,108.27,114100.0,108.25,108.29,108.21,108.27,114100.0
2010-03-23 15:50:00,108.27,108.27,108.17,108.2,158900.0,108.27,108.27,108.17,108.2,158900.0
2010-03-23 15:55:00,108.21,108.31,108.2,108.31,292900.0,108.21,108.31,108.2,108.31,292900.0
2010-03-24 09:30:00,106.94,106.98,106.83,106.83,485500.0,106.94,106.98,106.83,106.83,485500.0
2010-03-24 09:35:00,106.85,106.88,106.67,106.87,421500.0,106.85,106.88,106.67,106.87,421500.0
2010-03-24 09:40:00,106.86,106.91,106.74,106.81,271100.0,106.86,106.91,106.74,106.81,271100.0
2010-03-24 09:45:00,106.81,106.99,106.8,106.98,148500.0,106.81,106.99,106.8,106.98,148500.0
2010-03-24 09:50:00,106.98,107.03,106.89,106.9,306000.0,106.98,107.03,106.89,106.9,306000.0
2010-03-24 09:55:00,106.91,107.02,106.85,107.01,342900.0,106.91,107.02,106.85,107.01,342900.0
2010-03-24 10:00:00,107.01,107.07,106.9,107.02,367700.0,107.01,107.07,106.9,107.02,367700.0
2010-03-24 10:05:00,107.02,107.06,106.93,107.04,289400.0,107.02,107.06,106.93,107.04,289400.0
2010-03-24 10:10:00,107.05,107.05,106.89,107.0,182600.0,107.05,107.05,106.89,107.0,182600.0
2010-03-24 10:15:00,107.02,107.05,106.99,107.0,53300.0,107.02,107.05,106.99,107.0,53300.0
2010-03-24 10:20:00,106.97,107.05,106.97,107.0,44300.0,106.97,107.05,106.97,107.0,44300.0
2010-03-24 10:25:00,107.01,107.05,106.84,106.84,243000.0,107.01,107.05,106.84,106.84,243000.0
2010-03-24 10:30:00,106.84,107.02,106.78,107.01,340100.0,106.84,107.02,106.78,107.01,340100.0
2010-03-24 10:35:00,107.02,107.06,106.94,107.0,140200.0,107.02,107.06,106.94,107.0,140200.0
2010-03-24 10:40:00,106.99,107.0,106.9,106.99,95600.0,106.99,107.0,106.9,106.99,95600.0
2010-03-24 10:45:00,106.99,107.04,106.93,107.03,89500.0,106.99,107.04,106.93,107.03,89500.0
2010-03-24 10:50:00,107.02,107.07,106.97,107.04,161200.0,107.02,107.07,106.97,107.04,161200.0
2010-03-24 10:55:00,107.03,107.04,106.88,106.88,114400.0,107.03,107.04,106.88,106.88,114400.0
2010-03-24 11:00:00,106.87,106.9,106.79,106.82,149100.0,106.87,106.9,106.79,106.82,149100.0
2010-03-24 11:05:00,106.82,107.01,106.77,106.95,295200.0,106.82,107.01,106.77,106.95,295200.0
2010-03-24 11:10:00,106.95,106.99,106.87,106.88,80800.0,106.95,106.99,106.87,106.88,80800.0
2010-03-24 11:15:00,106.87,106.91,106.75,106.8,301800.0,106.87,106.91,106.75,106.8,301800.0
2010-03-24 11:20:00,106.81,106.93,106.68,106.92,375800.0,106.81,106.93,106.68,106.92,375800.0
2010-03-24 11:25:00,106.91,106.94,106.84,106.93,196900.0,106.91,106.94,106.84,106.93,196900.0
2010-03-24 11:30:00,106.93,106.94,106.83,106.87,52700.0,106.93,106.94,106.83,106.87,52700.0
2010-03-24 11:35:00,106.86,106.94,106.83,106.93,39900.0,106.86,106.94,106.83,106.93,39900.0
2010-03-24 11:40:00,106.92,106.93,106.89,106.9,53900.0,106.92,106.93,106.89,106.9,53900.0
2010-03-24 11:45:00,106.89,106.89,106.77,106.78,51700.0,106.89,106.89,106.77,106.78,51700.0
2010-03-24 11:50:00,106.79,106.86,106.75,106.82,84600.0,106.79,106.86,106.75,106.82,84600.0
2010-03-24 11:55:00,106.83,106.91,106.81,106.87,44100.0,106.83,106.91,106.81,106.87,44100.0
2010-03-24 12:00:00,106.87,106.92,106.86,106.88,74600.0,106.87,106.92,106.86,106.88,74600.0
2010-03-24 12:05:00,106.88,106.94,106.87,106.92,43600.0,106.88,106.94,106.87,106.92,43600.0
2010-03-24 12:10:00,106.91,106.92,106.83,106.86,75700.0,106.91,106.92,106.83,106.86,75700.0
2010-03-24 12:15:00,106.86,106.89,106.84,106.88,57800.0,106.86,106.89,106.84,106.88,57800.0
2010-03-24 12:20:00,106.86,106.93,106.86,106.91,45100.0,106.86,106.93,106.86,106.91,45100.0
2010-03-24 12:25:00,106.91,106.92,106.85,106.86,40400.0,106.91,106.92,106.85,106.86,40400.0
2010-03-24 12:30:00,106.87,106.91,106.84,106.86,34900.0,106.87,106.91,106.84,106.86,34900.0
2010-03-24 12:35:00,106.88,106.93,106.88,106.89,34700.0,106.88,106.93,106.88,106.89,34700.0
2010-03-24 12:40:00,106.89,106.95,106.87,106.93,51500.0,106.89,106.95,106.87,106.93,51500.0
2010-03-24 12:45:00,106.94,107.05,106.94,107.01,80100.0,106.94,107.05,106.94,107.01,80100.0
2010-03-24 12:50:00,107.0,107.04,106.96,106.99,48100.0,107.0,107.04,106.96,106.99,48100.0
2010-03-24 12:55:00,107.0,107.03,106.9,107.02,71500.0,107.0,107.03,106.9,107.02,71500.0
2010-03-24 13:00:00,107.02,107.02,106.8,106.84,132100.0,107.02,107.02,106.8,106.84,132100.0
2010-03-24 13:05:00,106.83,106.89,106.8,106.84,41000.0,106.83,106.89,106.8,106.84,41000.0
2010-03-24 13:10:00,106.84,106.86,106.77,106.77,73200.0,106.84,106.86,106.77,106.77,73200.0
2010-03-24 13:15:00,106.77,106.78,106.65,106.71,243100.0,106.77,106.78,106.65,106.71,243100.0
2010-03-24 13:20:00,106.71,106.82,106.69,106.78,152600.0,106.71,106.82,106.69,106.78,152600.0
2010-03-24 13:25:00,106.77,106.8,106.6,106.64,210300.0,106.77,106.8,106.6,106.64,210300.0
2010-03-24 13:30:00,106.64,106.72,106.63,106.7,100900.0,106.64,106.72,106.63,106.7,100900.0
2010-03-24 13:35:00,106.7,106.74,106.68,106.74,70600.0,106.7,106.74,106.68,106.74,70600.0
2010-03-24 13:40:00,106.73,106.73,106.66,106.68,254400.0,106.73,106.73,106.66,106.68,254400.0
2010-03-24 13:45:00,106.68,106.7,106.51,106.52,480700.0,106.68,106.7,106.51,106.52,480700.0
2010-03-24 13:50:00,106.52,106.53,106.33,106.47,549900.0,106.52,106.53,106.33,106.47,549900.0
2010-03-24 13:55:00,106.47,106.47,106.33,106.36,327400.0,106.47,106.47,106.33,106.36,327400.0
2010-03-24 14:00:00,106.36,106.38,106.24,106.29,334000.0,106.36,106.38,106.24,106.29,334000.0
2010-03-24 14:05:00,106.29,106.41,106.29,106.38,184200.0,106.29,106.41,106.29,106.38,184200.0
2010-03-24 14:10:00,106.37,106.49,106.37,106.46,226100.0,106.37,106.49,106.37,106.46,226100.0
2010-03-24 14:15:00,106.46,106.47,106.42,106.45,117700.0,106.46,106.47,106.42,106.45,117700.0
2010-03-24 14:20:00,106.45,106.6,106.43,106.46,65100.0,106.45,106.6,106.43,106.46,65100.0
2010-03-24 14:25:00,106.46,106.46,106.35,106.37,60900.0,106.46,106.46,106.35,106.37,60900.0
2010-03-24 14:30:00,106.36,106.41,106.35,106.37,63700.0,106.36,106.41,106.35,106.37,63700.0
2010-03-24 14:35:00,106.37,106.38,106.3,106.31,54400.0,106.37,106.38,106.3,106.31,54400.0
2010-03-24 14:40:00,106.3,106.35,106.29,106.34,73700.0,106.3,106.35,106.29,106.34,73700.0
2010-03-24 14:45:00,106.35,106.6,106.34,106.36,53500.0,106.35,106.6,106.34,106.36,53500.0
2010-03-24 14:50:00,106.35,106.41,106.34,106.39,73900.0,106.35,106.41,106.34,106.39,73900.0
2010-03-24 14:55:00,106.4,106.42,106.33,106.34,98700.0,106.4,106.42,106.33,106.34,98700.0
2010-03-24 15:00:00,106.34,106.37,106.32,106.34,96500.0,106.34,106.37,106.32,106.34,96500.0
2010-03-24 15:05:00,106.35,106.38,106.35,106.36,43700.0,106.35,106.38,106.35,106.36,43700.0
2010-03-24 15:10:00,106.35,106.37,106.3,106.34,85000.0,106.35,106.37,106.3,106.34,85000.0
2010-03-24 15:15:00,106.33,106.35,106.27,106.28,113900.0,106.33,106.35,106.27,106.28,113900.0
2010-03-24 15:20:00,106.29,106.33,106.26,106.31,91700.0,106.29,106.33,106.26,106.31,91700.0
2010-03-24 15:25:00,106.31,106.33,106.29,106.3,81300.0,106.31,106.33,106.29,106.3,81300.0
2010-03-24 15:30:00,106.31,106.36,106.3,106.36,140600.0,106.31,106.36,106.3,106.36,140600.0
2010-03-24 15:35:00,106.36,106.49,106.35,106.45,140900.0,106.36,106.49,106.35,106.45,140900.0
2010-03-24 15:40:00,106.44,106.46,106.42,106.42,154300.0,106.44,106.46,106.42,106.42,154300.0
2010-03-24 15:45:00,106.43,106.43,106.36,106.41,158000.0,106.43,106.43,106.36,106.41,158000.0
2010-03-24 15:50:00,106.41,106.41,106.37,106.4,172000.0,106.41,106.41,106.37,106.4,172000.0
2010-03-24 15:55:00,106.4,106.41,106.31,106.33,590900.0,106.4,106.41,106.31,106.33,590900.0
2010-03-25 09:30:00,106.97,107.15,106.93,107.06,614900.0,106.97,107.15,106.93,107.06,614900.0
2010-03-25 09:35:00,107.06,107.12,106.86,106.99,404100.0,107.06,107.12,106.86,106.99,404100.0
2010-03-25 09:40:00,107.0,107.07,106.91,107.06,168500.0,107.0,107.07,106.91,107.06,168500.0
2010-03-25 09:45:00,107.06,107.06,106.84,106.85,243300.0,107.06,107.06,106.84,106.85,243300.0
2010-03-25 09:50:00,106.85,107.03,106.83,106.86,408000.0,106.85,107.03,106.83,106.86,408000.0
2010-03-25 09:55:00,106.86,106.9,106.74,106.75,490100.0,106.86,106.9,106.74,106.75,490100.0
2010-03-25 10:00:00,106.74,106.84,106.59,106.67,438500.0,106.74,106.84,106.59,106.67,438500.0
2010-03-25 10:05:00,106.67,106.75,106.6,106.69,287400.0,106.67,106.75,106.6,106.69,287400.0
2010-03-25 10:10:00,106.7,106.72,106.61,106.71,241900.0,106.7,106.72,106.61,106.71,241900.0
2010-03-25 10:15:00,106.68,106.8,106.68,106.75,89200.0,106.68,106.8,106.68,106.75,89200.0
2010-03-25 10:20:00,106.76,106.78,106.61,106.64,221400.0,106.76,106.78,106.61,106.64,221400.0
2010-03-25 10:25:00,106.65,106.68,106.52,106.53,138100.0,106.65,106.68,106.52,106.53,138100.0
2010-03-25 10:30:00,106.53,106.62,106.48,106.6,123800.0,106.53,106.62,106.48,106.6,123800.0
2010-03-25 10:35:00,106.61,106.76,106.58,106.74,281300.0,106.61,106.76,106.58,106.74,281300.0
2010-03-25 10:40:00,106.74,106.91,106.74,106.81,247700.0,106.74,106.91,106.74,106.81,247700.0
2010-03-25 10:45:00,106.81,106.96,106.78,106.94,169200.0,106.81,106.96,106.78,106.94,169200.0
2010-03-25 10:50:00,106.95,107.03,106.86,106.88,111600.0,106.95,107.03,106.86,106.88,111600.0
2010-03-25 10:55:00,106.89,106.96,106.86,106.93,150100.0,106.89,106.96,106.86,106.93,150100.0
2010-03-25 11:00:00,106.93,107.04,106.89,107.01,190000.0,106.93,107.04,106.89,107.01,190000.0
2010-03-25 11:05:00,107.02,107.04,106.86,106.97,120100.0,107.02,107.04,106.86,106.97,120100.0
2010-03-25 11:10:00,106.97,107.04,106.94,106.98,56100.0,106.97,107.04,106.94,106.98,56100.0
2010-03-25 11:15:00,106.99,107.0,106.93,106.99,39400.0,106.99,107.0,106.93,106.99,39400.0
2010-03-25 11:20:00,107.0,107.0,106.91,106.93,35900.0,107.0,107.0,106.91,106.93,35900.0
2010-03-25 11:25:00,106.93,106.94,106.86,106.93,53800.0,106.93,106.94,106.86,106.93,53800.0
2010-03-25 11:30:00,106.94,106.95,106.89,106.93,32800.0,106.94,106.95,106.89,106.93,32800.0
2010-03-25 11:35:00,106.93,106.94,106.86,106.89,52500.0,106.93,106.94,106.86,106.89,52500.0
2010-03-25 11:40:00,106.87,106.95,106.87,106.91,50000.0,106.87,106.95,106.87,106.91,50000.0
2010-03-25 11:45:00,106.93,106.94,106.86,106.86,38500.0,106.93,106.94,106.86,106.86,38500.0
2010-03-25 11:50:00,106.85,106.86,106.76,106.77,62700.0,106.85,106.86,106.76,106.77,62700.0
2010-03-25 11:55:00,106.77,106.85,106.7,106.83,86600.0,106.77,106.85,106.7,106.83,86600.0
2010-03-25 12:00:00,106.84,106.85,106.77,106.83,541100.0,106.84,106.85,106.77,106.83,541100.0
2010-03-25 12:05:00,106.82,107.04,106.81,106.97,259700.0,106.82,107.04,106.81,106.97,259700.0
2010-03-25 12:10:00,106.97,107.01,106.83,106.94,137800.0,106.97,107.01,106.83,106.94,137800.0
2010-03-25 12:15:00,106.93,106.94,106.76,106.88,45300.0,106.93,106.94,106.76,106.88,45300.0
2010-03-25 12:20:00,106.89,106.92,106.75,106.76,88400.0,106.89,106.92,106.75,106.76,88400.0
2010-03-25 12:25:00,106.77,106.85,106.74,106.76,47300.0,106.77,106.85,106.74,106.76,47300.0
2010-03-25 12:30:00,106.81,106.89,106.77,106.82,37800.0,106.81,106.89,106.77,106.82,37800.0
2010-03-25 12:35:00,106.84,106.88,106.81,106.88,22700.0,106.84,106.88,106.81,106.88,22700.0
2010-03-25 12:40:00,106.87,106.95,106.85,106.89,54700.0,106.87,106.95,106.85,106.89,54700.0
2010-03-25 12:45:00,106.91,106.96,106.87,106.9,113500.0,106.91,106.96,106.87,106.9,113500.0
2010-03-25 12:50:00,106.91,106.98,106.9,106.92,22600.0,106.91,106.98,106.9,106.92,22600.0
2010-03-25 12:55:00,106.91,106.92,106.83,106.91,68500.0,106.91,106.92,106.83,106.91,68500.0
2010-03-25 13:00:00,106.91,106.92,106.85,106.88,42400.0,106.91,106.92,106.85,106.88,42400.0
2010-03-25 13:05:00,106.87,106.98,106.87,106.98,714900.0,106.87,106.98,106.87,106.98,714900.0
2010-03-25 13:10:00,106.99,107.1,106.97,107.02,268200.0,106.99,107.1,106.97,107.02,268200.0
2010-03-25 13:15:00,107.02,107.04,107.0,107.04,26000.0,107.02,107.04,107.0,107.04,26000.0
2010-03-25 13:20:00,107.03,107.05,106.94,107.04,48200.0,107.03,107.05,106.94,107.04,48200.0
2010-03-25 13:25:00,107.05,107.11,106.98,106.98,411500.0,107.05,107.11,106.98,106.98,411500.0
2010-03-25 13:30:00,107.0,107.02,106.88,106.94,80100.0,107.0,107.02,106.88,106.94,80100.0
2010-03-25 13:35:00,106.94,106.95,106.76,106.8,137200.0,106.94,106.95,106.76,106.8,137200.0
2010-03-25 13:40:00,106.77,106.82,106.61,106.61,214800.0,106.77,106.82,106.61,106.61,214800.0
2010-03-25 13:45:00,106.62,106.71,106.53,106.55,256400.0,106.62,106.71,106.53,106.55,256400.0
2010-03-25 13:50:00,106.54,106.62,106.5,106.59,239600.0,106.54,106.62,106.5,106.59,239600.0
2010-03-25 13:55:00,106.6,106.72,106.56,106.7,98800.0,106.6,106.72,106.56,106.7,98800.0
2010-03-25 14:00:00,106.71,106.73,106.58,106.65,115000.0,106.71,106.73,106.58,106.65,115000.0
2010-03-25 14:05:00,106.65,106.75,106.62,106.71,253100.0,106.65,106.75,106.62,106.71,253100.0
2010-03-25 14:10:00,106.71,106.73,106.59,106.69,66100.0,106.71,106.73,106.59,106.69,66100.0
2010-03-25 14:15:00,106.69,106.74,106.63,106.72,68900.0,106.69,106.74,106.63,106.72,68900.0
2010-03-25 14:20:00,106.72,106.76,106.69,106.75,595000.0,106.72,106.76,106.69,106.75,595000.0
2010-03-25 14:25:00,106.74,106.78,106.69,106.72,86500.0,106.74,106.78,106.69,106.72,86500.0
2010-03-25 14:30:00,106.72,106.78,106.65,106.68,317500.0,106.72,106.78,106.65,106.68,317500.0
2010-03-25 14:35:00,106.67,106.72,106.65,106.71,63900.0,106.67,106.72,106.65,106.71,63900.0
2010-03-25 14:40:00,106.73,106.81,106.7,106.81,76000.0,106.73,106.81,106.7,106.81,76000.0
2010-03-25 14:45:00,106.81,106.83,106.78,106.79,59600.0,106.81,106.83,106.78,106.79,59600.0
2010-03-25 14:50:00,106.79,106.85,106.77,106.82,83400.0,106.79,106.85,106.77,106.82,83400.0
2010-03-25 14:55:00,106.84,106.94,106.81,106.9,112000.0,106.84,106.94,106.81,106.9,112000.0
2010-03-25 15:00:00,106.9,107.23,106.9,107.15,630800.0,106.9,107.23,106.9,107.15,630800.0
2010-03-25 15:05:00,107.17,107.25,107.15,107.22,188600.0,107.17,107.25,107.15,107.22,188600.0
2010-03-25 15:10:00,107.22,107.22,107.13,107.16,235000.0,107.22,107.22,107.13,107.16,235000.0
2010-03-25 15:15:00,107.16,107.16,107.09,107.09,110100.0,107.16,107.16,107.09,107.09,110100.0
2010-03-25 15:20:00,107.09,107.13,107.07,107.12,69100.0,107.09,107.13,107.07,107.12,69100.0
2010-03-25 15:25:00,107.11,107.12,107.01,107.02,80700.0,107.11,107.12,107.01,107.02,80700.0
2010-03-25 15:30:00,107.03,107.1,106.9,106.91,220200.0,107.03,107.1,106.9,106.91,220200.0
2010-03-25 15:35:00,106.9,106.96,106.81,106.81,233800.0,106.9,106.96,106.81,106.81,233800.0
2010-03-25 15:40:00,106.81,106.86,106.75,106.77,569800.0,106.81,106.86,106.75,106.77,569800.0
2010-03-25 15:45:00,106.76,106.79,106.71,106.72,395600.0,106.76,106.79,106.71,106.72,395600.0
2010-03-25 15:50:00,106.72,106.79,106.7,106.79,538900.0,106.72,106.79,106.7,106.79,538900.0
2010-03-25 15:55:00,106.79,106.79,106.72,106.78,400800.0,106.79,106.79,106.72,106.78,400800.0
2010-03-26 09:30:00,107.15,107.17,107.11,107.13,1047200.0,107.15,107.17,107.11,107.13,1047200.0
2010-03-26 09:35:00,107.14,107.16,106.9,106.95,260300.0,107.14,107.16,106.9,106.95,260300.0
2010-03-26 09:40:00,106.94,106.96,106.82,106.93,252600.0,106.94,106.96,106.82,106.93,252600.0
2010-03-26 09:45:00,106.92,107.04,106.86,107.0,198600.0,106.92,107.04,106.86,107.0,198600.0
2010-03-26 09:50:00,107.01,107.03,106.89,106.97,183500.0,107.01,107.03,106.89,106.97,183500.0
2010-03-26 09:55:00,106.95,107.13,106.94,107.01,264900.0,106.95,107.13,106.94,107.01,264900.0
2010-03-26 10:00:00,107.01,107.2,107.01,107.18,150300.0,107.01,107.2,107.01,107.18,150300.0
2010-03-26 10:05:00,107.18,107.29,106.9,107.14,254400.0,107.18,107.29,106.9,107.14,254400.0
2010-03-26 10:10:00,107.14,107.14,107.02,107.06,76100.0,107.14,107.14,107.02,107.06,76100.0
2010-03-26 10:15:00,107.07,107.08,106.95,107.07,231600.0,107.07,107.08,106.95,107.07,231600.0
2010-03-26 10:20:00,107.08,107.12,106.95,107.1,103300.0,107.08,107.12,106.95,107.1,103300.0
2010-03-26 10:25:00,107.11,107.19,107.09,107.19,114900.0,107.11,107.19,107.09,107.19,114900.0
2010-03-26 10:30:00,107.19,107.42,107.12,107.22,249800.0,107.19,107.42,107.12,107.22,249800.0
2010-03-26 10:35:00,107.23,107.27,107.13,107.15,122700.0,107.23,107.27,107.13,107.15,122700.0
2010-03-26 10:40:00,107.15,107.23,107.11,107.22,70800.0,107.15,107.23,107.11,107.22,70800.0
2010-03-26 10:45:00,107.21,107.39,107.21,107.35,124000.0,107.21,107.39,107.21,107.35,124000.0
2010-03-26 10:50:00,107.34,107.52,107.33,107.35,187400.0,107.34,107.52,107.33,107.35,187400.0
2010-03-26 10:55:00,107.36,107.48,107.29,107.29,201800.0,107.36,107.48,107.29,107.29,201800.0
2010-03-26 11:00:00,107.29,107.4,107.27,107.38,623200.0,107.29,107.4,107.27,107.38,623200.0
2010-03-26 11:05:00,107.38,107.4,107.34,107.36,138100.0,107.38,107.4,107.34,107.36,138100.0
2010-03-26 11:10:00,107.38,107.39,107.3,107.35,92600.0,107.38,107.39,107.3,107.35,92600.0
2010-03-26 11:15:00,107.34,108.14,107.32,107.84,1507200.0,107.34,108.14,107.32,107.84,1507200.0
2010-03-26 11:20:00,107.86,107.97,107.84,107.94,329900.0,107.86,107.97,107.84,107.94,329900.0
2010-03-26 11:25:00,107.94,108.42,107.94,108.19,1216700.0,107.94,108.42,107.94,108.19,1216700.0
2010-03-26 11:30:00,108.2,108.3,108.17,108.28,230500.0,108.2,108.3,108.17,108.28,230500.0
2010-03-26 11:35:00,108.29,108.32,108.18,108.21,381700.0,108.29,108.32,108.18,108.21,381700.0
2010-03-26 11:40:00,108.2,108.2,108.08,108.13,251600.0,108.2,108.2,108.08,108.13,251600.0
2010-03-26 11:45:00,108.12,108.16,107.99,108.01,312500.0,108.12,108.16,107.99,108.01,312500.0
2010-03-26 11:50:00,108.0,108.03,107.92,107.97,171000.0,108.0,108.03,107.92,107.97,171000.0
2010-03-26 11:55:00,107.96,108.01,107.93,107.95,98000.0,107.96,108.01,107.93,107.95,98000.0
2010-03-26 12:00:00,107.94,108.1,107.94,108.07,71600.0,107.94,108.1,107.94,108.07,71600.0
2010-03-26 12:05:00,108.07,108.18,108.06,108.15,200700.0,108.07,108.18,108.06,108.15,200700.0
2010-03-26 12:10:00,108.14,108.18,108.07,108.1,106000.0,108.14,108.18,108.07,108.1,106000.0
2010-03-26 12:15:00,108.1,108.16,108.07,108.1,68100.0,108.1,108.16,108.07,108.1,68100.0
2010-03-26 12:20:00,108.1,108.1,107.98,108.02,86500.0,108.1,108.1,107.98,108.02,86500.0
2010-03-26 12:25:00,108.03,108.06,107.76,107.77,188400.0,108.03,108.06,107.76,107.77,188400.0
2010-03-26 12:30:00,107.78,107.82,107.71,107.77,200000.0,107.78,107.82,107.71,107.77,200000.0
2010-03-26 12:35:00,107.76,107.89,107.72,107.89,98800.0,107.76,107.89,107.72,107.89,98800.0
2010-03-26 12:40:00,107.9,107.95,107.84,107.93,45200.0,107.9,107.95,107.84,107.93,45200.0
2010-03-26 12:45:00,107.93,107.93,107.76,107.76,68200.0,107.93,107.93,107.76,107.76,68200.0
2010-03-26 12:50:00,107.77,107.89,107.76,107.83,156100.0,107.77,107.89,107.76,107.83,156100.0
2010-03-26 12:55:00,107.83,107.86,107.76,107.84,610000.0,107.83,107.86,107.76,107.84,610000.0
2010-03-26 13:00:00,107.84,107.93,107.79,107.83,143500.0,107.84,107.93,107.79,107.83,143500.0
2010-03-26 13:05:00,107.83,107.84,107.71,107.76,151100.0,107.83,107.84,107.71,107.76,151100.0
2010-03-26 13:10:00,107.77,107.87,107.74,107.82,78200.0,107.77,107.87,107.74,107.82,78200.0
2010-03-26 13:15:00,107.83,108.04,107.82,108.02,250900.0,107.83,108.04,107.82,108.02,250900.0
2010-03-26 13:20:00,108.02,108.2,108.0,108.17,201200.0,108.02,108.2,108.0,108.17,201200.0
2010-03-26 13:25:00,108.2,108.2,108.07,108.16,113000.0,108.2,108.2,108.07,108.16,113000.0
2010-03-26 13:30:00,108.15,108.19,107.9,108.08,75200.0,108.15,108.19,107.9,108.08,75200.0
2010-03-26 13:35:00,108.07,108.17,108.07,108.14,37700.0,108.07,108.17,108.07,108.14,37700.0
2010-03-26 13:40:00,108.15,108.15,107.99,108.01,181100.0,108.15,108.15,107.99,108.01,181100.0
2010-03-26 13:45:00,108.01,108.01,107.96,107.97,98700.0,108.01,108.01,107.96,107.97,98700.0
2010-03-26 13:50:00,107.99,108.04,107.99,108.01,110200.0,107.99,108.04,107.99,108.01,110200.0
2010-03-26 13:55:00,108.01,108.17,108.01,108.17,76700.0,108.01,108.17,108.01,108.17,76700.0
2010-03-26 14:00:00,108.17,108.22,108.05,108.07,133000.0,108.17,108.22,108.05,108.07,133000.0
2010-03-26 14:05:00,108.07,108.2,108.07,108.2,69200.0,108.07,108.2,108.07,108.2,69200.0
2010-03-26 14:10:00,108.2,108.33,108.18,108.19,162000.0,108.2,108.33,108.18,108.19,162000.0
2010-03-26 14:15:00,108.2,108.24,108.16,108.2,65900.0,108.2,108.24,108.16,108.2,65900.0
2010-03-26 14:20:00,108.21,108.29,108.2,108.26,68100.0,108.21,108.29,108.2,108.26,68100.0
2010-03-26 14:25:00,108.25,108.3,108.2,108.26,63600.0,108.25,108.3,108.2,108.26,63600.0
2010-03-26 14:30:00,108.26,108.28,108.2,108.2,1062700.0,108.26,108.28,108.2,108.2,1062700.0
2010-03-26 14:35:00,108.2,108.22,108.14,108.17,28300.0,108.2,108.22,108.14,108.17,28300.0
2010-03-26 14:40:00,108.17,108.25,108.14,108.22,38800.0,108.17,108.25,108.14,108.22,38800.0
2010-03-26 14:45:00,108.21,108.25,108.18,108.23,36300.0,108.21,108.25,108.18,108.23,36300.0
2010-03-26 14:50:00,108.24,108.3,108.2,108.29,56700.0,108.24,108.3,108.2,108.29,56700.0
2010-03-26 14:55:00,108.29,108.29,108.23,108.24,51700.0,108.29,108.29,108.23,108.24,51700.0
2010-03-26 15:00:00,108.25,108.28,108.23,108.25,85500.0,108.25,108.28,108.23,108.25,85500.0
2010-03-26 15:05:00,108.24,108.27,108.22,108.25,51600.0,108.24,108.27,108.22,108.25,51600.0
2010-03-26 15:10:00,108.24,108.24,108.18,108.22,51300.0,108.24,108.24,108.18,108.22,51300.0
2010-03-26 15:15:00,108.23,108.24,108.2,108.22,39300.0,108.23,108.24,108.2,108.22,39300.0
2010-03-26 15:20:00,108.21,108.23,108.18,108.23,72900.0,108.21,108.23,108.18,108.23,72900.0
2010-03-26 15:25:00,108.23,108.25,108.18,108.24,73700.0,108.23,108.25,108.18,108.24,73700.0
2010-03-26 15:30:00,108.23,108.27,108.23,108.25,89900.0,108.23,108.27,108.23,108.25,89900.0
2010-03-26 15:35:00,108.25,108.3,108.24,108.29,87700.0,108.25,108.3,108.24,108.29,87700.0
2010-03-26 15:40:00,108.29,108.35,108.28,108.34,124600.0,108.29,108.35,108.28,108.34,124600.0
2010-03-26 15:45:00,108.35,108.38,108.33,108.38,116200.0,108.35,108.38,108.33,108.38,116200.0
2010-03-26 15:50:00,108.37,108.45,108.36,108.44,243600.0,108.37,108.45,108.36,108.44,243600.0
2010-03-26 15:55:00,108.45,108.7,108.42,108.58,528700.0,108.45,108.7,108.42,108.58,528700.0
2010-03-29 09:30:00,108.87,108.91,108.82,108.82,221200.0,108.87,108.91,108.82,108.82,221200.0
2010-03-29 09:35:00,108.82,108.84,108.7,108.83,208500.0,108.82,108.84,108.7,108.83,208500.0
2010-03-29 09:40:00,108.83,108.84,108.71,108.79,287300.0,108.83,108.84,108.71,108.79,287300.0
2010-03-29 09:45:00,108.79,108.89,108.78,108.85,143500.0,108.79,108.89,108.78,108.85,143500.0
2010-03-29 09:50:00,108.84,108.87,108.79,108.79,120200.0,108.84,108.87,108.79,108.79,120200.0
2010-03-29 09:55:00,108.79,108.82,108.72,108.72,99600.0,108.79,108.82,108.72,108.72,99600.0
2010-03-29 10:00:00,108.72,108.75,108.4,108.49,262300.0,108.72,108.75,108.4,108.49,262300.0
2010-03-29 10:05:00,108.5,108.55,108.43,108.53,120500.0,108.5,108.55,108.43,108.53,120500.0
2010-03-29 10:10:00,108.54,108.58,108.49,108.54,219200.0,108.54,108.58,108.49,108.54,219200.0
2010-03-29 10:15:00,108.53,108.67,108.53,108.66,188500.0,108.53,108.67,108.53,108.66,188500.0
2010-03-29 10:20:00,108.66,108.69,108.55,108.57,168900.0,108.66,108.69,108.55,108.57,168900.0
2010-03-29 10:25:00,108.57,108.63,108.51,108.61,109100.0,108.57,108.63,108.51,108.61,109100.0
2010-03-29 10:30:00,108.61,108.63,108.53,108.55,51000.0,108.61,108.63,108.53,108.55,51000.0
2010-03-29 10:35:00,108.55,108.76,108.55,108.71,99600.0,108.55,108.76,108.55,108.71,99600.0
2010-03-29 10:40:00,108.7,108.77,108.68,108.7,55200.0,108.7,108.77,108.68,108.7,55200.0
2010-03-29 10:45:00,108.71,108.79,108.66,108.79,74800.0,108.71,108.79,108.66,108.79,74800.0
2010-03-29 10:50:00,108.8,108.88,108.77,108.85,67900.0,108.8,108.88,108.77,108.85,67900.0
2010-03-29 10:55:00,108.86,108.97,108.83,108.92,241600.0,108.86,108.97,108.83,108.92,241600.0
2010-03-29 11:00:00,108.9,109.03,108.9,109.03,136500.0,108.9,109.03,108.9,109.03,136500.0
2010-03-29 11:05:00,109.03,109.06,108.7,109.01,193900.0,109.03,109.06,108.7,109.01,193900.0
2010-03-29 11:10:00,109.01,109.17,109.01,109.05,320400.0,109.01,109.17,109.01,109.05,320400.0
2010-03-29 11:15:00,109.06,109.08,109.02,109.04,70700.0,109.06,109.08,109.02,109.04,70700.0
2010-03-29 11:20:00,109.04,109.05,108.95,108.98,105200.0,109.04,109.05,108.95,108.98,105200.0
2010-03-29 11:25:00,108.98,108.99,108.96,108.96,57300.0,108.98,108.99,108.96,108.96,57300.0
2010-03-29 11:30:00,108.98,108.99,108.94,108.97,26500.0,108.98,108.99,108.94,108.97,26500.0
2010-03-29 11:35:00,108.98,108.98,108.87,108.89,79900.0,108.98,108.98,108.87,108.89,79900.0
2010-03-29 11:40:00,108.89,108.97,108.87,108.9,56000.0,108.89,108.97,108.87,108.9,56000.0
2010-03-29 11:45:00,108.9,108.92,108.85,108.9,22800.0,108.9,108.92,108.85,108.9,22800.0
2010-03-29 11:50:00,108.91,108.93,108.83,108.88,27900.0,108.91,108.93,108.83,108.88,27900.0
2010-03-29 11:55:00,108.88,108.93,108.88,108.91,22900.0,108.88,108.93,108.88,108.91,22900.0
2010-03-29 12:00:00,108.91,108.91,108.84,108.88,45200.0,108.91,108.91,108.84,108.88,45200.0
2010-03-29 12:05:00,108.89,108.92,108.76,108.76,52400.0,108.89,108.92,108.76,108.76,52400.0
2010-03-29 12:10:00,108.77,108.83,108.76,108.78,38100.0,108.77,108.83,108.76,108.78,38100.0
2010-03-29 12:15:00,108.79,108.79,108.69,108.7,65900.0,108.79,108.79,108.69,108.7,65900.0
2010-03-29 12:20:00,108.7,108.74,108.69,108.7,19300.0,108.7,108.74,108.69,108.7,19300.0
2010-03-29 12:25:00,108.71,108.76,108.63,108.76,100300.0,108.71,108.76,108.63,108.76,100300.0
2010-03-29 12:30:00,108.76,108.87,108.76,108.81,112800.0,108.76,108.87,108.76,108.81,112800.0
2010-03-29 12:35:00,108.81,108.82,108.73,108.74,28500.0,108.81,108.82,108.73,108.74,28500.0
2010-03-29 12:40:00,108.73,108.73,108.58,108.64,90500.0,108.73,108.73,108.58,108.64,90500.0
2010-03-29 12:45:00,108.64,108.77,108.6,108.75,219100.0,108.64,108.77,108.6,108.75,219100.0
2010-03-29 12:50:00,108.76,108.77,108.71,108.76,80400.0,108.76,108.77,108.71,108.76,80400.0
2010-03-29 12:55:00,108.76,108.76,108.6,108.6,42900.0,108.76,108.76,108.6,108.6,42900.0
2010-03-29 13:00:00,108.6,108.9,108.58,108.9,174700.0,108.6,108.9,108.58,108.9,174700.0
2010-03-29 13:05:00,108.66,108.72,108.58,108.7,66200.0,108.66,108.72,108.58,108.7,66200.0
2010-03-29 13:10:00,108.69,108.7,108.62,108.69,65800.0,108.69,108.7,108.62,108.69,65800.0
2010-03-29 13:15:00,108.7,108.74,108.67,108.7,49000.0,108.7,108.74,108.67,108.7,49000.0
2010-03-29 13:20:00,108.71,108.73,108.66,108.72,32000.0,108.71,108.73,108.66,108.72,32000.0
2010-03-29 13:25:00,108.72,108.75,108.69,108.74,45300.0,108.72,108.75,108.69,108.74,45300.0
2010-03-29 13:30:00,108.74,108.75,108.62,108.62,61400.0,108.74,108.75,108.62,108.62,61400.0
2010-03-29 13:35:00,108.63,108.64,108.54,108.61,96000.0,108.63,108.64,108.54,108.61,96000.0
2010-03-29 13:40:00,108.62,108.64,108.58,108.59,56000.0,108.62,108.64,108.58,108.59,56000.0
2010-03-29 13:45:00,108.59,108.64,108.59,108.62,45800.0,108.59,108.64,108.59,108.62,45800.0
2010-03-29 13:50:00,108.61,108.69,108.6,108.69,94100.0,108.61,108.69,108.6,108.69,94100.0
2010-03-29 13:55:00,108.68,108.68,108.56,108.56,51900.0,108.68,108.68,108.56,108.56,51900.0
2010-03-29 14:00:00,108.56,108.6,108.56,108.59,51900.0,108.56,108.6,108.56,108.59,51900.0
2010-03-29 14:05:00,108.58,108.58,108.55,108.56,22900.0,108.58,108.58,108.55,108.56,22900.0
2010-03-29 14:10:00,108.56,108.57,108.52,108.55,102600.0,108.56,108.57,108.52,108.55,102600.0
2010-03-29 14:15:00,108.55,108.56,108.48,108.49,94300.0,108.55,108.56,108.48,108.49,94300.0
2010-03-29 14:20:00,108.48,108.51,108.44,108.48,44000.0,108.48,108.51,108.44,108.48,44000.0
2010-03-29 14:25:00,108.48,108.52,108.46,108.52,43000.0,108.48,108.52,108.46,108.52,43000.0
2010-03-29 14:30:00,108.52,108.57,78.36,108.57,98400.0,108.52,108.57,78.36,108.57,98400.0
2010-03-29 14:35:00,108.56,108.58,108.55,108.56,2134900.0,108.56,108.58,108.55,108.56,2134900.0
2010-03-29 14:40:00,108.57,108.57,108.51,108.51,77800.0,108.57,108.57,108.51,108.51,77800.0
2010-03-29 14:45:00,108.51,108.54,108.5,108.54,24200.0,108.51,108.54,108.5,108.54,24200.0
2010-03-29 14:50:00,108.53,108.55,108.52,108.54,54900.0,108.53,108.55,108.52,108.54,54900.0
2010-03-29 14:55:00,108.54,108.57,108.53,108.57,24700.0,108.54,108.57,108.53,108.57,24700.0
2010-03-29 15:00:00,108.58,108.59,108.53,108.56,66300.0,108.58,108.59,108.53,108.56,66300.0
2010-03-29 15:05:00,108.56,108.58,108.55,108.56,24800.0,108.56,108.58,108.55,108.56,24800.0
2010-03-29 15:10:00,108.56,108.58,108.55,108.56,33900.0,108.56,108.58,108.55,108.56,33900.0
2010-03-29 15:15:00,108.56,108.61,108.55,108.59,82400.0,108.56,108.61,108.55,108.59,82400.0
2010-03-29 15:20:00,108.59,108.61,108.55,108.58,57500.0,108.59,108.61,108.55,108.58,57500.0
2010-03-29 15:25:00,108.58,108.59,108.54,108.55,61000.0,108.58,108.59,108.54,108.55,61000.0
2010-03-29 15:30:00,108.56,108.56,108.53,108.55,63500.0,108.56,108.56,108.53,108.55,63500.0
2010-03-29 15:35:00,108.55,108.63,108.55,108.56,227000.0,108.55,108.63,108.55,108.56,227000.0
2010-03-29 15:40:00,108.56,108.6,108.55,108.58,157100.0,108.56,108.6,108.55,108.58,157100.0
2010-03-29 15:45:00,108.58,108.61,108.58,108.59,89400.0,108.58,108.61,108.58,108.59,89400.0
2010-03-29 15:50:00,108.59,108.62,108.59,108.61,148600.0,108.59,108.62,108.59,108.61,148600.0
2010-03-29 15:55:00,108.6,108.77,108.6,108.76,398700.0,108.6,108.77,108.6,108.76,398700.0
2010-03-30 09:30:00,108.57,108.66,108.43,108.52,378700.0,108.57,108.66,108.43,108.52,378700.0
2010-03-30 09:35:00,108.5,108.51,108.35,108.41,147200.0,108.5,108.51,108.35,108.41,147200.0
2010-03-30 09:40:00,108.4,108.46,108.27,108.39,250400.0,108.4,108.46,108.27,108.39,250400.0
2010-03-30 09:45:00,108.39,108.41,108.32,108.4,81200.0,108.39,108.41,108.32,108.4,81200.0
2010-03-30 09:50:00,108.41,108.45,108.22,108.36,251300.0,108.41,108.45,108.22,108.36,251300.0
2010-03-30 09:55:00,108.36,108.36,108.25,108.3,490200.0,108.36,108.36,108.25,108.3,490200.0
2010-03-30 10:00:00,108.31,108.44,108.29,108.38,162100.0,108.31,108.44,108.29,108.38,162100.0
2010-03-30 10:05:00,108.38,108.49,108.38,108.46,102300.0,108.38,108.49,108.38,108.46,102300.0
2010-03-30 10:10:00,108.46,108.5,108.4,108.4,276500.0,108.46,108.5,108.4,108.4,276500.0
2010-03-30 10:15:00,108.41,108.45,108.3,108.32,97900.0,108.41,108.45,108.3,108.32,97900.0
2010-03-30 10:20:00,108.32,108.4,108.12,108.17,376600.0,108.32,108.4,108.12,108.17,376600.0
2010-03-30 10:25:00,108.18,108.23,108.05,108.21,220600.0,108.18,108.23,108.05,108.21,220600.0
2010-03-30 10:30:00,108.2,108.28,108.16,108.27,111100.0,108.2,108.28,108.16,108.27,111100.0
2010-03-30 10:35:00,108.28,108.31,108.18,108.18,85600.0,108.28,108.31,108.18,108.18,85600.0
2010-03-30 10:40:00,108.19,108.57,108.15,108.16,200500.0,108.19,108.57,108.15,108.16,200500.0
2010-03-30 10:45:00,108.15,108.18,108.02,108.15,284200.0,108.15,108.18,108.02,108.15,284200.0
2010-03-30 10:50:00,108.14,108.14,107.88,107.88,326200.0,108.14,108.14,107.88,107.88,326200.0
2010-03-30 10:55:00,107.87,108.23,107.87,108.04,154700.0,107.87,108.23,107.87,108.04,154700.0
2010-03-30 11:00:00,108.03,108.04,107.91,107.99,133500.0,108.03,108.04,107.91,107.99,133500.0
2010-03-30 11:05:00,107.99,108.06,107.96,108.05,511200.0,107.99,108.06,107.96,108.05,511200.0
2010-03-30 11:10:00,108.05,108.05,107.94,108.05,153400.0,108.05,108.05,107.94,108.05,153400.0
2010-03-30 11:15:00,108.04,108.15,108.02,108.06,156900.0,108.04,108.15,108.02,108.06,156900.0
2010-03-30 11:20:00,108.05,108.05,107.93,107.97,204300.0,108.05,108.05,107.93,107.97,204300.0
2010-03-30 11:25:00,107.97,108.07,107.93,108.06,89600.0,107.97,108.07,107.93,108.06,89600.0
2010-03-30 11:30:00,108.06,108.12,108.05,108.11,86000.0,108.06,108.12,108.05,108.11,86000.0
2010-03-30 11:35:00,108.11,108.11,108.04,108.09,57000.0,108.11,108.11,108.04,108.09,57000.0
2010-03-30 11:40:00,108.09,108.15,108.09,108.09,68100.0,108.09,108.15,108.09,108.09,68100.0
2010-03-30 11:45:00,108.08,108.11,108.02,108.04,63300.0,108.08,108.11,108.02,108.04,63300.0
2010-03-30 11:50:00,108.03,108.05,107.95,108.02,135400.0,108.03,108.05,107.95,108.02,135400.0
2010-03-30 11:55:00,108.01,108.03,107.93,107.99,105600.0,108.01,108.03,107.93,107.99,105600.0
2010-03-30 12:00:00,107.99,108.07,107.96,107.99,67600.0,107.99,108.07,107.96,107.99,67600.0
2010-03-30 12:05:00,107.99,108.01,107.92,108.0,186100.0,107.99,108.01,107.92,108.0,186100.0
2010-03-30 12:10:00,108.01,108.04,107.95,108.0,105500.0,108.01,108.04,107.95,108.0,105500.0
2010-03-30 12:15:00,108.01,108.02,107.94,107.95,104600.0,108.01,108.02,107.94,107.95,104600.0
2010-03-30 12:20:00,107.95,108.06,107.91,108.06,201300.0,107.95,108.06,107.91,108.06,201300.0
2010-03-30 12:25:00,108.06,108.12,108.06,108.11,61600.0,108.06,108.12,108.06,108.11,61600.0
2010-03-30 12:30:00,108.11,108.21,108.07,108.21,172700.0,108.11,108.21,108.07,108.21,172700.0
2010-03-30 12:35:00,108.21,108.22,108.16,108.18,50100.0,108.21,108.22,108.16,108.18,50100.0
2010-03-30 12:40:00,108.16,108.17,108.09,108.15,27600.0,108.16,108.17,108.09,108.15,27600.0
2010-03-30 12:45:00,108.14,108.15,108.07,108.12,16500.0,108.14,108.15,108.07,108.12,16500.0
2010-03-30 12:50:00,108.13,108.16,108.11,108.16,31000.0,108.13,108.16,108.11,108.16,31000.0
2010-03-30 12:55:00,108.16,108.19,108.15,108.16,38700.0,108.16,108.19,108.15,108.16,38700.0
2010-03-30 13:00:00,108.15,108.16,108.04,108.04,100900.0,108.15,108.16,108.04,108.04,100900.0
2010-03-30 13:05:00,108.06,108.17,108.01,108.05,177500.0,108.06,108.17,108.01,108.05,177500.0
2010-03-30 13:10:00,108.06,108.09,108.02,108.04,35300.0,108.06,108.09,108.02,108.04,35300.0
2010-03-30 13:15:00,108.03,108.09,108.03,108.07,19300.0,108.03,108.09,108.03,108.07,19300.0
2010-03-30 13:20:00,108.07,108.13,108.01,108.04,74500.0,108.07,108.13,108.01,108.04,74500.0
2010-03-30 13:25:00,108.04,108.21,108.02,108.2,43200.0,108.04,108.21,108.02,108.2,43200.0
2010-03-30 13:30:00,108.18,108.23,108.14,108.18,54800.0,108.18,108.23,108.14,108.18,54800.0
2010-03-30 13:35:00,108.18,108.19,108.13,108.19,60500.0,108.18,108.19,108.13,108.19,60500.0
2010-03-30 13:40:00,108.18,108.19,108.14,108.16,29700.0,108.18,108.19,108.14,108.16,29700.0
2010-03-30 13:45:00,108.14,108.16,108.1,108.12,41400.0,108.14,108.16,108.1,108.12,41400.0
2010-03-30 13:50:00,108.11,108.14,108.09,108.12,61800.0,108.11,108.14,108.09,108.12,61800.0
2010-03-30 13:55:00,108.12,108.15,108.11,108.11,22400.0,108.12,108.15,108.11,108.11,22400.0
2010-03-30 14:00:00,108.12,108.14,108.09,108.11,39400.0,108.12,108.14,108.09,108.11,39400.0
2010-03-30 14:05:00,108.11,108.13,108.1,108.12,20000.0,108.11,108.13,108.1,108.12,20000.0
2010-03-30 14:10:00,108.12,108.16,108.06,108.09,52700.0,108.12,108.16,108.06,108.09,52700.0
2010-03-30 14:15:00,108.1,108.13,108.1,108.11,31300.0,108.1,108.13,108.1,108.11,31300.0
2010-03-30 14:20:00,108.11,108.18,108.08,108.11,38800.0,108.11,108.18,108.08,108.11,38800.0
2010-03-30 14:25:00,108.11,108.14,108.11,108.13,13100.0,108.11,108.14,108.11,108.13,13100.0
2010-03-30 14:30:00,108.12,108.15,108.1,108.1,41200.0,108.12,108.15,108.1,108.1,41200.0
2010-03-30 14:35:00,108.1,108.11,108.08,108.11,14400.0,108.1,108.11,108.08,108.11,14400.0
2010-03-30 14:40:00,108.12,108.16,108.1,108.1,25500.0,108.12,108.16,108.1,108.1,25500.0
2010-03-30 14:45:00,108.1,108.13,108.06,108.13,61800.0,108.1,108.13,108.06,108.13,61800.0
2010-03-30 14:50:00,108.13,108.18,108.13,108.18,13700.0,108.13,108.18,108.13,108.18,13700.0
2010-03-30 14:55:00,108.18,108.18,108.14,108.15,19100.0,108.18,108.18,108.14,108.15,19100.0
2010-03-30 15:00:00,108.16,108.17,108.13,108.15,13100.0,108.16,108.17,108.13,108.15,13100.0
2010-03-30 15:05:00,108.14,108.14,108.11,108.11,26100.0,108.14,108.14,108.11,108.11,26100.0
2010-03-30 15:10:00,108.11,108.13,108.09,108.13,20200.0,108.11,108.13,108.09,108.13,20200.0
2010-03-30 15:15:00,108.14,108.15,108.13,108.14,23700.0,108.14,108.15,108.13,108.14,23700.0
2010-03-30 15:20:00,108.14,108.14,108.1,108.12,28400.0,108.14,108.14,108.1,108.12,28400.0
2010-03-30 15:25:00,108.13,108.16,108.13,108.15,42200.0,108.13,108.16,108.13,108.15,42200.0
2010-03-30 15:30:00,108.16,108.19,108.15,108.18,44000.0,108.16,108.19,108.15,108.18,44000.0
2010-03-30 15:35:00,108.17,108.18,108.14,108.15,43700.0,108.17,108.18,108.14,108.15,43700.0
2010-03-30 15:40:00,108.16,108.16,108.13,108.14,40200.0,108.16,108.16,108.13,108.14,40200.0
2010-03-30 15:45:00,108.14,108.16,108.1,108.1,125300.0,108.14,108.16,108.1,108.1,125300.0
2010-03-30 15:50:00,108.11,108.11,108.0,108.01,168400.0,108.11,108.11,108.0,108.01,168400.0
2010-03-30 15:55:00,108.01,108.04,107.96,107.98,248800.0,108.01,108.04,107.96,107.98,248800.0
2010-03-31 09:30:00,109.43,109.5,109.36,109.47,619800.0,109.43,109.5,109.36,109.47,619800.0
2010-03-31 09:35:00,109.46,109.47,109.32,109.34,285700.0,109.46,109.47,109.32,109.34,285700.0
2010-03-31 09:40:00,109.34,109.45,109.34,109.36,265600.0,109.34,109.45,109.34,109.36,265600.0
2010-03-31 09:45:00,109.37,109.38,109.22,109.24,242600.0,109.37,109.38,109.22,109.24,242600.0
2010-03-31 09:50:00,109.24,109.29,109.19,109.23,101000.0,109.24,109.29,109.19,109.23,101000.0
2010-03-31 09:55:00,109.22,109.25,109.17,109.24,756300.0,109.22,109.25,109.17,109.24,756300.0
2010-03-31 10:00:00,109.24,109.33,109.22,109.27,261500.0,109.24,109.33,109.22,109.27,261500.0
2010-03-31 10:05:00,109.26,109.28,109.22,109.28,131200.0,109.26,109.28,109.22,109.28,131200.0
2010-03-31 10:10:00,109.27,109.27,109.19,109.21,262700.0,109.27,109.27,109.19,109.21,262700.0
2010-03-31 10:15:00,109.21,109.38,109.2,109.29,259300.0,109.21,109.38,109.2,109.29,259300.0
2010-03-31 10:20:00,109.3,109.36,109.29,109.31,309700.0,109.3,109.36,109.29,109.31,309700.0
2010-03-31 10:25:00,109.31,109.33,109.28,109.28,95500.0,109.31,109.33,109.28,109.28,95500.0
2010-03-31 10:30:00,109.27,109.37,109.26,109.36,219300.0,109.27,109.37,109.26,109.36,219300.0
2010-03-31 10:35:00,109.37,109.47,109.35,109.4,262800.0,109.37,109.47,109.35,109.4,262800.0
2010-03-31 10:40:00,109.4,109.48,109.22,109.22,135900.0,109.4,109.48,109.22,109.22,135900.0
2010-03-31 10:45:00,109.22,109.42,109.19,109.25,247100.0,109.22,109.42,109.19,109.25,247100.0
2010-03-31 10:50:00,109.25,109.25,109.13,109.15,171200.0,109.25,109.25,109.13,109.15,171200.0
2010-03-31 10:55:00,109.15,109.28,109.1,109.27,141400.0,109.15,109.28,109.1,109.27,141400.0
2010-03-31 11:00:00,109.26,109.28,109.11,109.11,117600.0,109.26,109.28,109.11,109.11,117600.0
2010-03-31 11:05:00,109.11,109.13,108.95,109.09,213400.0,109.11,109.13,108.95,109.09,213400.0
2010-03-31 11:10:00,109.09,109.1,108.91,109.0,84900.0,109.09,109.1,108.91,109.0,84900.0
2010-03-31 11:15:00,109.01,109.39,108.97,108.99,213900.0,109.01,109.39,108.97,108.99,213900.0
2010-03-31 11:20:00,109.0,109.04,108.93,109.02,56300.0,109.0,109.04,108.93,109.02,56300.0
2010-03-31 11:25:00,109.03,109.1,108.98,109.1,40700.0,109.03,109.1,108.98,109.1,40700.0
2010-03-31 11:30:00,109.09,109.12,109.03,109.12,60800.0,109.09,109.12,109.03,109.12,60800.0
2010-03-31 11:35:00,109.11,109.14,109.06,109.11,53000.0,109.11,109.14,109.06,109.11,53000.0
2010-03-31 11:40:00,109.13,109.16,109.03,109.05,36200.0,109.13,109.16,109.03,109.05,36200.0
2010-03-31 11:45:00,109.04,109.09,109.01,109.09,29300.0,109.04,109.09,109.01,109.09,29300.0
2010-03-31 11:50:00,109.08,109.1,109.07,109.08,12700.0,109.08,109.1,109.07,109.08,12700.0
2010-03-31 11:55:00,109.08,109.18,109.07,109.16,41200.0,109.08,109.18,109.07,109.16,41200.0
2010-03-31 12:00:00,109.15,109.15,109.1,109.1,21800.0,109.15,109.15,109.1,109.1,21800.0
2010-03-31 12:05:00,109.09,109.15,109.09,109.12,58800.0,109.09,109.15,109.09,109.12,58800.0
2010-03-31 12:10:00,109.12,109.14,109.09,109.11,548000.0,109.12,109.14,109.09,109.11,548000.0
2010-03-31 12:15:00,109.12,109.16,109.11,109.15,18800.0,109.12,109.16,109.11,109.15,18800.0
2010-03-31 12:20:00,109.15,109.2,109.15,109.19,48700.0,109.15,109.2,109.15,109.19,48700.0
2010-03-31 12:25:00,109.2,109.22,109.14,109.2,29500.0,109.2,109.22,109.14,109.2,29500.0
2010-03-31 12:30:00,109.2,109.21,109.15,109.18,29400.0,109.2,109.21,109.15,109.18,29400.0
2010-03-31 12:35:00,109.17,109.26,109.17,109.26,35200.0,109.17,109.26,109.17,109.26,35200.0
2010-03-31 12:40:00,109.26,109.27,109.19,109.21,83100.0,109.26,109.27,109.19,109.21,83100.0
2010-03-31 12:45:00,109.23,109.28,109.17,109.2,92200.0,109.23,109.28,109.17,109.2,92200.0
2010-03-31 12:50:00,109.2,109.2,109.13,109.13,82300.0,109.2,109.2,109.13,109.13,82300.0
2010-03-31 12:55:00,109.13,109.15,109.1,109.12,47500.0,109.13,109.15,109.1,109.12,47500.0
2010-03-31 13:00:00,109.12,109.12,109.05,109.07,53500.0,109.12,109.12,109.05,109.07,53500.0
2010-03-31 13:05:00,109.05,109.08,109.05,109.06,18000.0,109.05,109.08,109.05,109.06,18000.0
2010-03-31 13:10:00,109.05,109.06,109.02,109.02,29100.0,109.05,109.06,109.02,109.02,29100.0
2010-03-31 13:15:00,109.03,109.03,108.96,108.96,44200.0,109.03,109.03,108.96,108.96,44200.0
2010-03-31 13:20:00,108.96,108.98,108.92,108.94,49300.0,108.96,108.98,108.92,108.94,49300.0
2010-03-31 13:25:00,108.95,109.08,108.92,109.05,79100.0,108.95,109.08,108.92,109.05,79100.0
2010-03-31 13:30:00,109.05,109.12,109.04,109.08,41000.0,109.05,109.12,109.04,109.08,41000.0
2010-03-31 13:35:00,109.08,109.19,109.05,109.11,71500.0,109.08,109.19,109.05,109.11,71500.0
2010-03-31 13:40:00,109.1,109.15,109.08,109.1,34000.0,109.1,109.15,109.08,109.1,34000.0
2010-03-31 13:45:00,109.1,109.12,109.07,109.1,19200.0,109.1,109.12,109.07,109.1,19200.0
2010-03-31 13:50:00,109.09,109.14,109.07,109.13,26100.0,109.09,109.14,109.07,109.13,26100.0
2010-03-31 13:55:00,109.13,109.13,109.11,109.11,17900.0,109.13,109.13,109.11,109.11,17900.0
2010-03-31 14:00:00,109.13,109.13,109.08,109.1,13800.0,109.13,109.13,109.08,109.1,13800.0
2010-03-31 14:05:00,109.11,109.17,109.09,109.16,19300.0,109.11,109.17,109.09,109.16,19300.0
2010-03-31 14:10:00,109.16,109.2,109.13,109.14,30800.0,109.16,109.2,109.13,109.14,30800.0
2010-03-31 14:15:00,109.14,109.2,109.13,109.16,34000.0,109.14,109.2,109.13,109.16,34000.0
2010-03-31 14:20:00,109.15,109.16,109.12,109.15,13800.0,109.15,109.16,109.12,109.15,13800.0
2010-03-31 14:25:00,109.15,109.19,109.15,109.17,21500.0,109.15,109.19,109.15,109.17,21500.0
2010-03-31 14:30:00,109.18,109.18,109.11,109.13,86300.0,109.18,109.18,109.11,109.13,86300.0
2010-03-31 14:35:00,109.13,109.14,109.1,109.1,534400.0,109.13,109.14,109.1,109.1,534400.0
2010-03-31 14:40:00,109.1,109.14,109.05,109.07,142000.0,109.1,109.14,109.05,109.07,142000.0
2010-03-31 14:45:00,109.07,109.1,109.03,109.07,21500.0,109.07,109.1,109.03,109.07,21500.0
2010-03-31 14:50:00,109.07,109.07,108.97,108.99,38800.0,109.07,109.07,108.97,108.99,38800.0
2010-03-31 14:55:00,108.99,109.03,108.98,109.01,26900.0,108.99,109.03,108.98,109.01,26900.0
2010-03-31 15:00:00,109.01,109.01,108.93,108.94,69600.0,109.01,109.01,108.93,108.94,69600.0
2010-03-31 15:05:00,108.95,108.99,108.93,108.99,23800.0,108.95,108.99,108.93,108.99,23800.0
2010-03-31 15:10:00,108.97,109.1,108.88,108.88,820000.0,108.97,109.1,108.88,108.88,820000.0
2010-03-31 15:15:00,108.88,108.92,108.86,108.89,41100.0,108.88,108.92,108.86,108.89,41100.0
2010-03-31 15:20:00,108.9,108.9,108.85,108.88,44600.0,108.9,108.9,108.85,108.88,44600.0
2010-03-31 15:25:00,108.89,108.98,108.87,108.94,130100.0,108.89,108.98,108.87,108.94,130100.0
2010-03-31 15:30:00,108.94,108.96,108.91,108.93,42800.0,108.94,108.96,108.91,108.93,42800.0
2010-03-31 15:35:00,108.92,108.94,108.89,108.92,31700.0,108.92,108.94,108.89,108.92,31700.0
2010-03-31 15:40:00,108.93,108.97,108.93,108.97,102700.0,108.93,108.97,108.93,108.97,102700.0
2010-03-31 15:45:00,108.96,108.96,108.85,108.91,247300.0,108.96,108.96,108.85,108.91,247300.0
2010-03-31 15:50:00,108.91,108.97,108.89,108.95,61900.0,108.91,108.97,108.89,108.95,61900.0
2010-03-31 15:55:00,108.95,109.0,108.9,108.93,266800.0,108.95,109.0,108.9,108.93,266800.0
2010-04-01 09:30:00,109.98,110.0,109.92,109.97,333500.0,109.98,110.0,109.92,109.97,333500.0
2010-04-01 09:35:00,109.98,110.12,109.95,110.06,283000.0,109.98,110.12,109.95,110.06,283000.0
2010-04-01 09:40:00,110.06,110.1,110.02,110.07,137800.0,110.06,110.1,110.02,110.07,137800.0
2010-04-01 09:45:00,110.07,110.14,110.02,110.04,250400.0,110.07,110.14,110.02,110.04,250400.0
2010-04-01 09:50:00,110.04,110.27,110.04,110.19,358400.0,110.04,110.27,110.04,110.19,358400.0
2010-04-01 09:55:00,110.2,110.22,110.04,110.08,205700.0,110.2,110.22,110.04,110.08,205700.0
2010-04-01 10:00:00,110.09,110.16,109.97,110.05,445400.0,110.09,110.16,109.97,110.05,445400.0
2010-04-01 10:05:00,110.07,110.07,109.95,109.99,109200.0,110.07,110.07,109.95,109.99,109200.0
2010-04-01 10:10:00,109.99,110.24,109.98,110.22,192200.0,109.99,110.24,109.98,110.22,192200.0
2010-04-01 10:15:00,110.23,110.3,110.06,110.09,270500.0,110.23,110.3,110.06,110.09,270500.0
2010-04-01 10:20:00,110.08,110.15,110.06,110.12,145000.0,110.08,110.15,110.06,110.12,145000.0
2010-04-01 10:25:00,110.15,110.23,110.1,110.23,118400.0,110.15,110.23,110.1,110.23,118400.0
2010-04-01 10:30:00,110.24,110.43,110.23,110.34,386800.0,110.24,110.43,110.23,110.34,386800.0
2010-04-01 10:35:00,110.34,110.38,110.26,110.27,151900.0,110.34,110.38,110.26,110.27,151900.0
2010-04-01 10:40:00,110.26,110.37,110.26,110.35,261500.0,110.26,110.37,110.26,110.35,261500.0
2010-04-01 10:45:00,110.35,110.36,110.22,110.23,131000.0,110.35,110.36,110.22,110.23,131000.0
2010-04-01 10:50:00,110.24,110.25,110.16,110.22,113400.0,110.24,110.25,110.16,110.22,113400.0
2010-04-01 10:55:00,110.22,110.25,110.16,110.22,93700.0,110.22,110.25,110.16,110.22,93700.0
2010-04-01 11:00:00,110.23,110.24,110.15,110.19,94400.0,110.23,110.24,110.15,110.19,94400.0
2010-04-01 11:05:00,110.19,110.23,110.12,110.13,100700.0,110.19,110.23,110.12,110.13,100700.0
2010-04-01 11:10:00,110.14,110.18,110.09,110.14,103700.0,110.14,110.18,110.09,110.14,103700.0
2010-04-01 11:15:00,110.15,110.2,110.15,110.18,108400.0,110.15,110.2,110.15,110.18,108400.0
2010-04-01 11:20:00,110.18,110.4,110.17,110.36,224800.0,110.18,110.4,110.17,110.36,224800.0
2010-04-01 11:25:00,110.35,110.47,110.32,110.33,306200.0,110.35,110.47,110.32,110.33,306200.0
2010-04-01 11:30:00,110.32,110.42,110.31,110.36,119400.0,110.32,110.42,110.31,110.36,119400.0
2010-04-01 11:35:00,110.37,110.42,110.34,110.36,49300.0,110.37,110.42,110.34,110.36,49300.0
2010-04-01 11:40:00,110.35,110.37,110.32,110.33,35800.0,110.35,110.37,110.32,110.33,35800.0
2010-04-01 11:45:00,110.32,110.34,110.26,110.29,50300.0,110.32,110.34,110.26,110.29,50300.0
2010-04-01 11:50:00,110.3,110.45,110.28,110.39,203300.0,110.3,110.45,110.28,110.39,203300.0
2010-04-01 11:55:00,110.39,110.4,110.28,110.3,97500.0,110.39,110.4,110.28,110.3,97500.0
2010-04-01 12:00:00,110.32,110.39,110.29,110.34,67300.0,110.32,110.39,110.29,110.34,67300.0
2010-04-01 12:05:00,110.34,110.44,110.33,110.43,57700.0,110.34,110.44,110.33,110.43,57700.0
2010-04-01 12:10:00,110.42,110.42,110.3,110.33,115400.0,110.42,110.42,110.3,110.33,115400.0
2010-04-01 12:15:00,110.32,110.34,110.2,110.29,91400.0,110.32,110.34,110.2,110.29,91400.0
2010-04-01 12:20:00,110.29,110.39,110.29,110.38,75300.0,110.29,110.39,110.29,110.38,75300.0
2010-04-01 12:25:00,110.35,110.36,110.3,110.34,44200.0,110.35,110.36,110.3,110.34,44200.0
2010-04-01 12:30:00,110.34,110.39,110.22,110.22,64900.0,110.34,110.39,110.22,110.22,64900.0
2010-04-01 12:35:00,110.22,110.28,110.22,110.27,68500.0,110.22,110.28,110.22,110.27,68500.0
2010-04-01 12:40:00,110.26,110.26,110.15,110.21,86100.0,110.26,110.26,110.15,110.21,86100.0
2010-04-01 12:45:00,110.21,110.25,110.2,110.22,43300.0,110.21,110.25,110.2,110.22,43300.0
2010-04-01 12:50:00,110.24,110.27,110.2,110.27,21300.0,110.24,110.27,110.2,110.27,21300.0
2010-04-01 12:55:00,110.26,110.28,110.23,110.24,24700.0,110.26,110.28,110.23,110.24,24700.0
2010-04-01 13:00:00,110.24,110.27,110.23,110.25,32600.0,110.24,110.27,110.23,110.25,32600.0
2010-04-01 13:05:00,110.25,110.28,110.22,110.27,88200.0,110.25,110.28,110.22,110.27,88200.0
2010-04-01 13:10:00,110.27,110.27,110.19,110.2,39600.0,110.27,110.27,110.19,110.2,39600.0
2010-04-01 13:15:00,110.2,110.26,110.2,110.23,36500.0,110.2,110.26,110.2,110.23,36500.0
2010-04-01 13:20:00,110.23,110.23,110.17,110.22,34800.0,110.23,110.23,110.17,110.22,34800.0
2010-04-01 13:25:00,110.22,110.23,110.14,110.19,82100.0,110.22,110.23,110.14,110.19,82100.0
2010-04-01 13:30:00,110.22,110.31,110.2,110.29,93700.0,110.22,110.31,110.2,110.29,93700.0
2010-04-01 13:35:00,110.29,110.35,110.29,110.34,53800.0,110.29,110.35,110.29,110.34,53800.0
2010-04-01 13:40:00,110.34,110.35,110.3,110.32,64400.0,110.34,110.35,110.3,110.32,64400.0
2010-04-01 13:45:00,110.32,110.35,110.28,110.29,46500.0,110.32,110.35,110.28,110.29,46500.0
2010-04-01 13:50:00,110.31,110.33,110.29,110.31,36900.0,110.31,110.33,110.29,110.31,36900.0
2010-04-01 13:55:00,110.3,110.32,110.29,110.31,31100.0,110.3,110.32,110.29,110.31,31100.0
2010-04-01 14:00:00,110.3,110.31,110.26,110.28,18000.0,110.3,110.31,110.26,110.28,18000.0
2010-04-01 14:05:00,110.27,110.29,110.22,110.23,84200.0,110.27,110.29,110.22,110.23,84200.0
2010-04-01 14:10:00,110.23,110.25,110.22,110.24,24900.0,110.23,110.25,110.22,110.24,24900.0
2010-04-01 14:15:00,110.23,110.28,110.22,110.28,39700.0,110.23,110.28,110.22,110.28,39700.0
2010-04-01 14:20:00,110.27,110.29,110.26,110.29,23600.0,110.27,110.29,110.26,110.29,23600.0
2010-04-01 14:25:00,110.28,110.29,110.19,110.19,568100.0,110.28,110.29,110.19,110.19,568100.0
2010-04-01 14:30:00,110.18,110.22,110.15,110.16,71500.0,110.18,110.22,110.15,110.16,71500.0
2010-04-01 14:35:00,110.16,110.26,110.13,110.15,150000.0,110.16,110.26,110.13,110.15,150000.0
2010-04-01 14:40:00,110.15,110.18,110.07,110.12,60800.0,110.15,110.18,110.07,110.12,60800.0
2010-04-01 14:45:00,110.13,110.17,110.12,110.13,43400.0,110.13,110.17,110.12,110.13,43400.0
2010-04-01 14:50:00,110.12,110.15,110.08,110.08,31500.0,110.12,110.15,110.08,110.08,31500.0
2010-04-01 14:55:00,110.1,110.11,110.07,110.08,39100.0,110.1,110.11,110.07,110.08,39100.0
2010-04-01 15:00:00,110.09,110.14,110.08,110.13,27600.0,110.09,110.14,110.08,110.13,27600.0
2010-04-01 15:05:00,110.13,110.14,110.07,110.08,36700.0,110.13,110.14,110.07,110.08,36700.0
2010-04-01 15:10:00,110.08,110.14,110.07,110.14,31900.0,110.08,110.14,110.07,110.14,31900.0
2010-04-01 15:15:00,110.15,110.17,110.11,110.12,54500.0,110.15,110.17,110.11,110.12,54500.0
2010-04-01 15:20:00,110.12,110.16,110.11,110.13,134600.0,110.12,110.16,110.11,110.13,134600.0
2010-04-01 15:25:00,110.13,110.18,110.13,110.18,57000.0,110.13,110.18,110.13,110.18,57000.0
2010-04-01 15:30:00,110.16,110.21,110.16,110.18,116500.0,110.16,110.21,110.16,110.18,116500.0
2010-04-01 15:35:00,110.18,110.21,110.18,110.21,183800.0,110.18,110.21,110.18,110.21,183800.0
2010-04-01 15:40:00,110.21,110.22,110.2,110.2,162700.0,110.21,110.22,110.2,110.2,162700.0
2010-04-01 15:45:00,110.21,110.24,110.2,110.22,76300.0,110.21,110.24,110.2,110.22,76300.0
2010-04-01 15:50:00,110.23,110.3,110.22,110.3,264700.0,110.23,110.3,110.22,110.3,264700.0
2010-04-01 15:55:00,110.29,110.32,110.2,110.25,625600.0,110.29,110.32,110.2,110.25,625600.0
2010-04-05 09:30:00,110.56,110.63,110.35,110.41,281900.0,110.56,110.63,110.35,110.41,281900.0
2010-04-05 09:35:00,110.42,110.47,110.32,110.45,238000.0,110.42,110.47,110.32,110.45,238000.0
2010-04-05 09:40:00,110.46,110.75,110.45,110.7,482600.0,110.46,110.75,110.45,110.7,482600.0
2010-04-05 09:45:00,110.7,110.74,110.62,110.66,105100.0,110.7,110.74,110.62,110.66,105100.0
2010-04-05 09:50:00,110.67,110.77,110.57,110.61,126500.0,110.67,110.77,110.57,110.61,126500.0
2010-04-05 09:55:00,110.61,110.65,110.57,110.6,87500.0,110.61,110.65,110.57,110.6,87500.0
2010-04-05 10:00:00,110.59,110.64,110.41,110.52,175900.0,110.59,110.64,110.41,110.52,175900.0
2010-04-05 10:05:00,110.53,110.56,110.43,110.5,69500.0,110.53,110.56,110.43,110.5,69500.0
2010-04-05 10:10:00,110.5,110.52,110.41,110.43,97900.0,110.5,110.52,110.41,110.43,97900.0
2010-04-05 10:15:00,110.43,110.48,110.36,110.46,59000.0,110.43,110.48,110.36,110.46,59000.0
2010-04-05 10:20:00,110.47,110.56,110.42,110.55,62300.0,110.47,110.56,110.42,110.55,62300.0
2010-04-05 10:25:00,110.54,110.54,110.38,110.44,60500.0,110.54,110.54,110.38,110.44,60500.0
2010-04-05 10:30:00,110.45,110.46,110.4,110.42,29500.0,110.45,110.46,110.4,110.42,29500.0
2010-04-05 10:35:00,110.41,110.42,110.33,110.35,128300.0,110.41,110.42,110.33,110.35,128300.0
2010-04-05 10:40:00,110.36,110.47,110.34,110.46,68500.0,110.36,110.47,110.34,110.46,68500.0
2010-04-05 10:45:00,110.46,110.5,110.43,110.46,69000.0,110.46,110.5,110.43,110.46,69000.0
2010-04-05 10:50:00,110.46,110.56,110.41,110.51,310200.0,110.46,110.56,110.41,110.51,310200.0
2010-04-05 10:55:00,110.51,110.57,110.47,110.5,109100.0,110.51,110.57,110.47,110.5,109100.0
2010-04-05 11:00:00,110.52,110.53,110.36,110.43,149500.0,110.52,110.53,110.36,110.43,149500.0
2010-04-05 11:05:00,110.43,110.56,110.42,110.53,44000.0,110.43,110.56,110.42,110.53,44000.0
2010-04-05 11:10:00,110.53,110.72,110.49,110.56,180300.0,110.53,110.72,110.49,110.56,180300.0
2010-04-05 11:15:00,110.56,110.56,110.49,110.49,202900.0,110.56,110.56,110.49,110.49,202900.0
2010-04-05 11:20:00,110.5,110.5,110.36,110.44,75700.0,110.5,110.5,110.36,110.44,75700.0
2010-04-05 11:25:00,110.43,110.46,110.37,110.41,41500.0,110.43,110.46,110.37,110.41,41500.0
2010-04-05 11:30:00,110.42,110.42,110.27,110.39,127900.0,110.42,110.42,110.27,110.39,127900.0
2010-04-05 11:35:00,110.39,110.5,110.39,110.48,48100.0,110.39,110.5,110.39,110.48,48100.0
2010-04-05 11:40:00,110.48,110.62,110.47,110.58,63400.0,110.48,110.62,110.47,110.58,63400.0
2010-04-05 11:45:00,110.58,110.65,110.4,110.4,62800.0,110.58,110.65,110.4,110.4,62800.0
2010-04-05 11:50:00,110.61,110.62,110.52,110.58,66700.0,110.61,110.62,110.52,110.58,66700.0
2010-04-05 11:55:00,110.58,110.59,110.52,110.54,27700.0,110.58,110.59,110.52,110.54,27700.0
2010-04-05 12:00:00,110.55,110.56,110.44,110.47,29800.0,110.55,110.56,110.44,110.47,29800.0
2010-04-05 12:05:00,110.46,110.6,110.46,110.57,29400.0,110.46,110.6,110.46,110.57,29400.0
2010-04-05 12:10:00,110.57,110.61,110.55,110.56,25200.0,110.57,110.61,110.55,110.56,25200.0
2010-04-05 12:15:00,110.56,110.63,110.53,110.61,43900.0,110.56,110.63,110.53,110.61,43900.0
2010-04-05 12:20:00,110.62,110.66,110.59,110.62,189800.0,110.62,110.66,110.59,110.62,189800.0
2010-04-05 12:25:00,110.61,110.65,110.57,110.63,21300.0,110.61,110.65,110.57,110.63,21300.0
2010-04-05 12:30:00,110.64,110.82,110.63,110.78,334000.0,110.64,110.82,110.63,110.78,334000.0
2010-04-05 12:35:00,110.78,110.85,110.76,110.82,68400.0,110.78,110.85,110.76,110.82,68400.0
2010-04-05 12:40:00,110.81,110.87,110.75,110.76,565200.0,110.81,110.87,110.75,110.76,565200.0
2010-04-05 12:45:00,110.76,110.81,110.73,110.75,53000.0,110.76,110.81,110.73,110.75,53000.0
2010-04-05 12:50:00,110.75,110.87,110.72,110.86,80800.0,110.75,110.87,110.72,110.86,80800.0
2010-04-05 12:55:00,110.86,110.91,110.79,110.87,91100.0,110.86,110.91,110.79,110.87,91100.0
2010-04-05 13:00:00,110.86,110.91,110.82,110.88,75500.0,110.86,110.91,110.82,110.88,75500.0
2010-04-05 13:05:00,110.87,110.9,110.82,110.85,110500.0,110.87,110.9,110.82,110.85,110500.0
2010-04-05 13:10:00,110.85,110.98,110.85,110.94,102000.0,110.85,110.98,110.85,110.94,102000.0
2010-04-05 13:15:00,110.93,110.98,110.91,110.96,71400.0,110.93,110.98,110.91,110.96,71400.0
2010-04-05 13:20:00,110.96,110.96,110.89,110.95,52600.0,110.96,110.96,110.89,110.95,52600.0
2010-04-05 13:25:00,110.95,110.97,110.9,110.94,38100.0,110.95,110.97,110.9,110.94,38100.0
2010-04-05 13:30:00,110.94,110.95,110.91,110.93,49400.0,110.94,110.95,110.91,110.93,49400.0
2010-04-05 13:35:00,110.94,110.94,110.85,110.87,75800.0,110.94,110.94,110.85,110.87,75800.0
2010-04-05 13:40:00,110.87,110.9,110.84,110.85,31800.0,110.87,110.9,110.84,110.85,31800.0
2010-04-05 13:45:00,110.85,110.87,110.74,110.75,85300.0,110.85,110.87,110.74,110.75,85300.0
2010-04-05 13:50:00,110.75,110.76,110.73,110.75,106900.0,110.75,110.76,110.73,110.75,106900.0
2010-04-05 13:55:00,110.74,110.79,110.74,110.75,43000.0,110.74,110.79,110.74,110.75,43000.0
2010-04-05 14:00:00,110.75,110.76,110.74,110.75,16300.0,110.75,110.76,110.74,110.75,16300.0
2010-04-05 14:05:00,110.75,110.82,110.75,110.79,56100.0,110.75,110.82,110.75,110.79,56100.0
2010-04-05 14:10:00,110.78,110.78,110.74,110.75,32900.0,110.78,110.78,110.74,110.75,32900.0
2010-04-05 14:15:00,110.74,110.78,110.72,110.78,12500.0,110.74,110.78,110.72,110.78,12500.0
2010-04-05 14:20:00,110.77,110.78,110.74,110.78,19000.0,110.77,110.78,110.74,110.78,19000.0
2010-04-05 14:25:00,110.79,110.79,110.75,110.77,16000.0,110.79,110.79,110.75,110.77,16000.0
2010-04-05 14:30:00,110.77,110.78,110.75,110.77,27200.0,110.77,110.78,110.75,110.77,27200.0
2010-04-05 14:35:00,110.78,110.79,110.75,110.77,34000.0,110.78,110.79,110.75,110.77,34000.0
2010-04-05 14:40:00,110.77,110.8,110.77,110.77,19600.0,110.77,110.8,110.77,110.77,19600.0
2010-04-05 14:45:00,110.78,110.82,110.76,110.81,35800.0,110.78,110.82,110.76,110.81,35800.0
2010-04-05 14:50:00,110.81,110.84,110.77,110.82,65700.0,110.81,110.84,110.77,110.82,65700.0
2010-04-05 14:55:00,110.82,110.82,110.78,110.78,91500.0,110.82,110.82,110.78,110.78,91500.0
2010-04-05 15:00:00,110.78,110.79,110.74,110.75,110000.0,110.78,110.79,110.74,110.75,110000.0
2010-04-05 15:05:00,110.75,110.78,110.74,110.74,66800.0,110.75,110.78,110.74,110.74,66800.0
2010-04-05 15:10:00,110.74,110.75,110.72,110.72,60900.0,110.74,110.75,110.72,110.72,60900.0
2010-04-05 15:15:00,110.73,110.77,110.71,110.76,132800.0,110.73,110.77,110.71,110.76,132800.0
2010-04-05 15:20:00,110.76,110.8,110.75,110.76,84500.0,110.76,110.8,110.75,110.76,84500.0
2010-04-05 15:25:00,110.76,110.79,110.75,110.78,31400.0,110.76,110.79,110.75,110.78,31400.0
2010-04-05 15:30:00,110.78,110.78,110.68,110.68,93200.0,110.78,110.78,110.68,110.68,93200.0
2010-04-05 15:35:00,110.68,110.69,110.65,110.66,76700.0,110.68,110.69,110.65,110.66,76700.0
2010-04-05 15:40:00,110.66,110.68,110.65,110.65,64500.0,110.66,110.68,110.65,110.65,64500.0
2010-04-05 15:45:00,110.65,110.75,110.65,110.73,93600.0,110.65,110.75,110.65,110.73,93600.0
2010-04-05 15:50:00,110.72,110.79,110.72,110.78,123000.0,110.72,110.79,110.72,110.78,123000.0
2010-04-05 15:55:00,110.78,110.85,110.77,110.85,248000.0,110.78,110.85,110.77,110.85,248000.0
2010-04-06 09:30:00,110.89,110.93,110.86,110.89,299300.0,110.89,110.93,110.86,110.89,299300.0
2010-04-06 09:35:00,110.89,111.0,110.88,110.95,147700.0,110.89,111.0,110.88,110.95,147700.0
2010-04-06 09:40:00,110.93,111.05,110.9,111.02,123800.0,110.93,111.05,110.9,111.02,123800.0
2010-04-06 09:45:00,111.04,111.18,111.01,111.16,240800.0,111.04,111.18,111.01,111.16,240800.0
2010-04-06 09:50:00,111.16,111.19,111.05,111.05,248700.0,111.16,111.19,111.05,111.05,248700.0
2010-04-06 09:55:00,111.06,111.06,110.92,110.92,126300.0,111.06,111.06,110.92,110.92,126300.0
2010-04-06 10:00:00,110.93,110.94,110.83,110.86,135200.0,110.93,110.94,110.83,110.86,135200.0
2010-04-06 10:05:00,110.87,110.92,110.87,110.92,70800.0,110.87,110.92,110.87,110.92,70800.0
2010-04-06 10:10:00,110.92,111.1,110.92,111.1,137200.0,110.92,111.1,110.92,111.1,137200.0
2010-04-06 10:15:00,111.1,111.12,111.02,111.04,152000.0,111.1,111.12,111.02,111.04,152000.0
2010-04-06 10:20:00,111.03,111.37,111.03,111.29,443800.0,111.03,111.37,111.03,111.29,443800.0
2010-04-06 10:25:00,111.28,111.33,111.22,111.31,180100.0,111.28,111.33,111.22,111.31,180100.0
2010-04-06 10:30:00,111.3,111.35,111.24,111.3,146100.0,111.3,111.35,111.24,111.3,146100.0
2010-04-06 10:35:00,111.3,111.32,111.25,111.29,191500.0,111.3,111.32,111.25,111.29,191500.0
2010-04-06 10:40:00,111.29,111.33,111.26,111.28,106900.0,111.29,111.33,111.26,111.28,106900.0
2010-04-06 10:45:00,111.29,111.29,111.23,111.25,81100.0,111.29,111.29,111.23,111.25,81100.0
2010-04-06 10:50:00,111.26,111.45,111.25,111.39,162800.0,111.26,111.45,111.25,111.39,162800.0
2010-04-06 10:55:00,111.4,111.46,111.38,111.39,110100.0,111.4,111.46,111.38,111.39,110100.0
2010-04-06 11:00:00,111.37,111.43,111.31,111.42,79000.0,111.37,111.43,111.31,111.42,79000.0
2010-04-06 11:05:00,111.41,111.45,111.39,111.44,112500.0,111.41,111.45,111.39,111.44,112500.0
2010-04-06 11:10:00,111.45,111.46,111.37,111.41,70800.0,111.45,111.46,111.37,111.41,70800.0
2010-04-06 11:15:00,111.43,111.49,111.41,111.46,75400.0,111.43,111.49,111.41,111.46,75400.0
2010-04-06 11:20:00,111.46,111.48,111.36,111.38,91000.0,111.46,111.48,111.36,111.38,91000.0
2010-04-06 11:25:00,111.38,111.48,111.35,111.46,152800.0,111.38,111.48,111.35,111.46,152800.0
2010-04-06 11:30:00,111.47,111.51,111.44,111.45,137900.0,111.47,111.51,111.44,111.45,137900.0
2010-04-06 11:35:00,111.43,111.45,111.33,111.37,127000.0,111.43,111.45,111.33,111.37,127000.0
2010-04-06 11:40:00,111.37,111.41,111.31,111.41,95700.0,111.37,111.41,111.31,111.41,95700.0
2010-04-06 11:45:00,111.41,111.45,111.36,111.37,49800.0,111.41,111.45,111.36,111.37,49800.0
2010-04-06 11:50:00,111.38,111.42,111.31,111.35,35900.0,111.38,111.42,111.31,111.35,35900.0
2010-04-06 11:55:00,111.34,111.35,111.25,111.33,67000.0,111.34,111.35,111.25,111.33,67000.0
2010-04-06 12:00:00,111.32,111.35,111.27,111.3,82900.0,111.32,111.35,111.27,111.3,82900.0
2010-04-06 12:05:00,111.29,111.34,111.27,111.33,91600.0,111.29,111.34,111.27,111.33,91600.0
2010-04-06 12:10:00,111.33,111.36,111.31,111.33,45600.0,111.33,111.36,111.31,111.33,45600.0
2010-04-06 12:15:00,111.35,111.36,111.31,111.33,37500.0,111.35,111.36,111.31,111.33,37500.0
2010-04-06 12:20:00,111.32,111.39,111.3,111.36,74700.0,111.32,111.39,111.3,111.36,74700.0
2010-04-06 12:25:00,111.35,111.39,111.33,111.34,40700.0,111.35,111.39,111.33,111.34,40700.0
2010-04-06 12:30:00,111.34,111.35,111.29,111.32,24100.0,111.34,111.35,111.29,111.32,24100.0
2010-04-06 12:35:00,111.32,111.32,111.28,111.31,34200.0,111.32,111.32,111.28,111.31,34200.0
2010-04-06 12:40:00,111.32,111.34,111.2,111.2,78900.0,111.32,111.34,111.2,111.2,78900.0
2010-04-06 12:45:00,111.2,111.23,111.11,111.15,67400.0,111.2,111.23,111.11,111.15,67400.0
2010-04-06 12:50:00,111.14,111.14,111.1,111.11,52500.0,111.14,111.14,111.1,111.11,52500.0
2010-04-06 12:55:00,111.1,111.24,111.1,111.24,25800.0,111.1,111.24,111.1,111.24,25800.0
2010-04-06 13:00:00,111.23,111.28,111.21,111.22,144800.0,111.23,111.28,111.21,111.22,144800.0
2010-04-06 13:05:00,111.22,111.31,111.21,111.28,346900.0,111.22,111.31,111.21,111.28,346900.0
2010-04-06 13:10:00,111.26,111.26,111.2,111.22,270900.0,111.26,111.26,111.2,111.22,270900.0
2010-04-06 13:15:00,111.22,111.24,111.18,111.2,179400.0,111.22,111.24,111.18,111.2,179400.0
2010-04-06 13:20:00,111.21,111.25,111.15,111.18,26200.0,111.21,111.25,111.15,111.18,26200.0
2010-04-06 13:25:00,111.19,111.19,111.14,111.15,34300.0,111.19,111.19,111.14,111.15,34300.0
2010-04-06 13:30:00,111.15,111.17,111.07,111.11,72400.0,111.15,111.17,111.07,111.11,72400.0
2010-04-06 13:35:00,111.12,111.13,111.08,111.08,36700.0,111.12,111.13,111.08,111.08,36700.0
2010-04-06 13:40:00,111.08,111.12,111.07,111.11,31600.0,111.08,111.12,111.07,111.11,31600.0
2010-04-06 13:45:00,111.11,111.12,111.06,111.07,71200.0,111.11,111.12,111.06,111.07,71200.0
2010-04-06 13:50:00,111.07,111.22,111.06,111.08,56600.0,111.07,111.22,111.06,111.08,56600.0
2010-04-06 13:55:00,111.08,111.09,111.06,111.08,33600.0,111.08,111.09,111.06,111.08,33600.0
2010-04-06 14:00:00,111.08,111.28,111.08,111.26,113900.0,111.08,111.28,111.08,111.26,113900.0
2010-04-06 14:05:00,111.26,111.28,111.24,111.27,34200.0,111.26,111.28,111.24,111.27,34200.0
2010-04-06 14:10:00,111.26,111.34,111.24,111.33,40500.0,111.26,111.34,111.24,111.33,40500.0
2010-04-06 14:15:00,111.34,111.44,111.34,111.36,101200.0,111.34,111.44,111.34,111.36,101200.0
2010-04-06 14:20:00,111.36,111.38,111.33,111.33,46000.0,111.36,111.38,111.33,111.33,46000.0
2010-04-06 14:25:00,111.32,111.35,111.32,111.34,26400.0,111.32,111.35,111.32,111.34,26400.0
2010-04-06 14:30:00,111.35,111.37,111.3,111.32,109900.0,111.35,111.37,111.3,111.32,109900.0
2010-04-06 14:35:00,111.33,111.34,111.15,111.22,222600.0,111.33,111.34,111.15,111.22,222600.0
2010-04-06 14:40:00,111.22,111.25,111.21,111.24,32800.0,111.22,111.25,111.21,111.24,32800.0
2010-04-06 14:45:00,111.24,111.25,111.19,111.21,53000.0,111.24,111.25,111.19,111.21,53000.0
2010-04-06 14:50:00,111.2,111.23,111.2,111.22,20400.0,111.2,111.23,111.2,111.22,20400.0
2010-04-06 14:55:00,111.22,111.22,111.19,111.21,24700.0,111.22,111.22,111.19,111.21,24700.0
2010-04-06 15:00:00,111.21,111.25,111.2,111.23,22500.0,111.21,111.25,111.2,111.23,22500.0
2010-04-06 15:05:00,111.23,111.24,111.21,111.23,18200.0,111.23,111.24,111.21,111.23,18200.0
2010-04-06 15:10:00,111.23,111.24,111.22,111.23,31300.0,111.23,111.24,111.22,111.23,31300.0
2010-04-06 15:15:00,111.23,111.24,111.21,111.24,40400.0,111.23,111.24,111.21,111.24,40400.0
2010-04-06 15:20:00,111.24,111.24,111.2,111.2,76500.0,111.24,111.24,111.2,111.2,76500.0
2010-04-06 15:25:00,111.2,111.21,111.2,111.21,31300.0,111.2,111.21,111.2,111.21,31300.0
2010-04-06 15:30:00,111.2,111.22,111.2,111.21,34000.0,111.2,111.22,111.2,111.21,34000.0
2010-04-06 15:35:00,111.21,111.24,111.21,111.21,75500.0,111.21,111.24,111.21,111.21,75500.0
2010-04-06 15:40:00,111.21,111.22,111.2,111.2,66100.0,111.21,111.22,111.2,111.2,66100.0
2010-04-06 15:45:00,111.2,111.2,111.14,111.15,109200.0,111.2,111.2,111.14,111.15,109200.0
2010-04-06 15:50:00,111.15,111.18,111.14,111.15,216300.0,111.15,111.18,111.14,111.15,216300.0
2010-04-06 15:55:00,111.14,111.15,111.02,111.03,347400.0,111.14,111.15,111.02,111.03,347400.0
2010-04-07 09:30:00,111.85,111.9,111.77,111.9,316100.0,111.85,111.9,111.77,111.9,316100.0
2010-04-07 09:35:00,111.9,111.9,111.79,111.84,178100.0,111.9,111.9,111.79,111.84,178100.0
2010-04-07 09:40:00,111.84,111.89,111.8,111.82,173000.0,111.84,111.89,111.8,111.82,173000.0
2010-04-07 09:45:00,111.82,111.86,111.79,111.84,185000.0,111.82,111.86,111.79,111.84,185000.0
2010-04-07 09:50:00,111.83,111.97,111.79,111.97,170700.0,111.83,111.97,111.79,111.97,170700.0
2010-04-07 09:55:00,111.97,111.97,111.82,111.85,789700.0,111.97,111.97,111.82,111.85,789700.0
2010-04-07 10:00:00,111.85,111.9,111.78,111.83,243500.0,111.85,111.9,111.78,111.83,243500.0
2010-04-07 10:05:00,111.84,112.0,111.82,111.97,264400.0,111.84,112.0,111.82,111.97,264400.0
2010-04-07 10:10:00,111.99,112.12,111.95,112.05,274800.0,111.99,112.12,111.95,112.05,274800.0
2010-04-07 10:15:00,112.05,112.07,111.91,111.96,123000.0,112.05,112.07,111.91,111.96,123000.0
2010-04-07 10:20:00,111.97,112.05,111.94,112.03,58900.0,111.97,112.05,111.94,112.03,58900.0
2010-04-07 10:25:00,112.04,112.42,112.04,112.29,684800.0,112.04,112.42,112.04,112.29,684800.0
2010-04-07 10:30:00,112.28,112.42,112.23,112.27,384700.0,112.28,112.42,112.23,112.27,384700.0
2010-04-07 10:35:00,112.27,112.34,112.2,112.22,177000.0,112.27,112.34,112.2,112.22,177000.0
2010-04-07 10:40:00,112.22,112.23,111.99,112.01,240100.0,112.22,112.23,111.99,112.01,240100.0
2010-04-07 10:45:00,112.01,112.1,111.95,112.04,176600.0,112.01,112.1,111.95,112.04,176600.0
2010-04-07 10:50:00,112.04,112.04,111.98,112.02,116600.0,112.04,112.04,111.98,112.02,116600.0
2010-04-07 10:55:00,112.03,112.11,111.98,112.09,107300.0,112.03,112.11,111.98,112.09,107300.0
2010-04-07 11:00:00,112.08,112.11,112.06,112.07,116000.0,112.08,112.11,112.06,112.07,116000.0
2010-04-07 11:05:00,112.06,112.08,112.02,112.05,220600.0,112.06,112.08,112.02,112.05,220600.0
2010-04-07 11:10:00,112.05,112.12,111.99,112.11,110600.0,112.05,112.12,111.99,112.11,110600.0
2010-04-07 11:15:00,112.12,112.22,112.09,112.18,231500.0,112.12,112.22,112.09,112.18,231500.0
2010-04-07 11:20:00,112.18,112.25,112.15,112.23,371100.0,112.18,112.25,112.15,112.23,371100.0
2010-04-07 11:25:00,112.23,112.31,112.2,112.3,216300.0,112.23,112.31,112.2,112.3,216300.0
2010-04-07 11:30:00,112.29,112.32,112.22,112.24,188400.0,112.29,112.32,112.22,112.24,188400.0
2010-04-07 11:35:00,112.24,112.29,112.23,112.25,192500.0,112.24,112.29,112.23,112.25,192500.0
2010-04-07 11:40:00,112.25,112.27,112.2,112.27,92100.0,112.25,112.27,112.2,112.27,92100.0
2010-04-07 11:45:00,112.26,112.28,112.25,112.28,138800.0,112.26,112.28,112.25,112.28,138800.0
2010-04-07 11:50:00,112.29,112.47,112.28,112.44,211300.0,112.29,112.47,112.28,112.44,211300.0
2010-04-07 11:55:00,112.43,112.57,112.37,112.5,337900.0,112.43,112.57,112.37,112.5,337900.0
2010-04-07 12:00:00,112.51,112.76,112.5,112.67,420200.0,112.51,112.76,112.5,112.67,420200.0
2010-04-07 12:05:00,112.66,112.87,112.65,112.87,322900.0,112.66,112.87,112.65,112.87,322900.0
2010-04-07 12:10:00,112.86,112.89,112.67,112.69,288100.0,112.86,112.89,112.67,112.69,288100.0
2010-04-07 12:15:00,112.69,112.7,112.59,112.59,227300.0,112.69,112.7,112.59,112.59,227300.0
2010-04-07 12:20:00,112.61,112.69,112.59,112.68,119600.0,112.61,112.69,112.59,112.68,119600.0
2010-04-07 12:25:00,112.68,112.71,112.59,112.63,183900.0,112.68,112.71,112.59,112.63,183900.0
2010-04-07 12:30:00,112.64,112.72,112.64,112.71,515300.0,112.64,112.72,112.64,112.71,515300.0
2010-04-07 12:35:00,112.7,112.74,112.65,112.69,68600.0,112.7,112.74,112.65,112.69,68600.0
2010-04-07 12:40:00,112.68,112.7,112.65,112.67,59500.0,112.68,112.7,112.65,112.67,59500.0
2010-04-07 12:45:00,112.67,112.92,112.67,112.85,388300.0,112.67,112.92,112.67,112.85,388300.0
2010-04-07 12:50:00,112.86,112.88,112.8,112.86,213400.0,112.86,112.88,112.8,112.86,213400.0
2010-04-07 12:55:00,112.86,112.86,112.81,112.85,79300.0,112.86,112.86,112.81,112.85,79300.0
2010-04-07 13:00:00,112.86,112.92,112.79,112.8,314000.0,112.86,112.92,112.79,112.8,314000.0
2010-04-07 13:05:00,112.8,112.93,112.79,112.82,135800.0,112.8,112.93,112.79,112.82,135800.0
2010-04-07 13:10:00,112.82,112.88,112.8,112.84,78500.0,112.82,112.88,112.8,112.84,78500.0
2010-04-07 13:15:00,112.84,112.85,112.8,112.82,101100.0,112.84,112.85,112.8,112.82,101100.0
2010-04-07 13:20:00,112.82,112.82,112.72,112.76,95300.0,112.82,112.82,112.72,112.76,95300.0
2010-04-07 13:25:00,112.75,112.88,112.69,112.88,188400.0,112.75,112.88,112.69,112.88,188400.0
2010-04-07 13:30:00,112.88,112.93,112.83,112.83,97300.0,112.88,112.93,112.83,112.83,97300.0
2010-04-07 13:35:00,112.82,112.86,112.8,112.82,90100.0,112.82,112.86,112.8,112.82,90100.0
2010-04-07 13:40:00,112.83,112.85,112.74,112.76,61400.0,112.83,112.85,112.74,112.76,61400.0
2010-04-07 13:45:00,112.75,112.77,112.72,112.75,52300.0,112.75,112.77,112.72,112.75,52300.0
2010-04-07 13:50:00,112.76,112.83,112.72,112.83,79200.0,112.76,112.83,112.72,112.83,79200.0
2010-04-07 13:55:00,112.83,112.89,112.82,112.89,121500.0,112.83,112.89,112.82,112.89,121500.0
2010-04-07 14:00:00,112.88,112.92,112.86,112.88,220500.0,112.88,112.92,112.86,112.88,220500.0
2010-04-07 14:05:00,112.88,112.89,112.83,112.86,501400.0,112.88,112.89,112.83,112.86,501400.0
2010-04-07 14:10:00,112.87,112.88,112.82,112.83,58200.0,112.87,112.88,112.82,112.83,58200.0
2010-04-07 14:15:00,112.82,112.82,112.71,112.73,104300.0,112.82,112.82,112.71,112.73,104300.0
2010-04-07 14:20:00,112.72,112.74,112.55,112.6,253100.0,112.72,112.74,112.55,112.6,253100.0
2010-04-07 14:25:00,112.59,112.71,112.58,112.71,443200.0,112.59,112.71,112.58,112.71,443200.0
2010-04-07 14:30:00,112.71,112.71,112.59,112.61,123900.0,112.71,112.71,112.59,112.61,123900.0
2010-04-07 14:35:00,112.61,112.63,112.55,112.57,111600.0,112.61,112.63,112.55,112.57,111600.0
2010-04-07 14:40:00,112.57,112.6,112.57,112.59,43000.0,112.57,112.6,112.57,112.59,43000.0
2010-04-07 14:45:00,112.6,112.65,112.58,112.61,43800.0,112.6,112.65,112.58,112.61,43800.0
2010-04-07 14:50:00,112.61,112.63,112.57,112.59,120400.0,112.61,112.63,112.57,112.59,120400.0
2010-04-07 14:55:00,112.59,112.9,112.57,112.59,1043400.0,112.59,112.9,112.57,112.59,1043400.0
2010-04-07 15:00:00,112.6,112.61,112.43,112.47,212200.0,112.6,112.61,112.43,112.47,212200.0
2010-04-07 15:05:00,112.48,112.48,112.37,112.37,122200.0,112.48,112.48,112.37,112.37,122200.0
2010-04-07 15:10:00,112.38,112.42,112.31,112.32,175900.0,112.38,112.42,112.31,112.32,175900.0
2010-04-07 15:15:00,112.32,112.4,112.28,112.4,98500.0,112.32,112.4,112.28,112.4,98500.0
2010-04-07 15:20:00,112.39,112.43,112.37,112.43,87300.0,112.39,112.43,112.37,112.43,87300.0
2010-04-07 15:25:00,112.43,112.51,112.42,112.49,143600.0,112.43,112.51,112.42,112.49,143600.0
2010-04-07 15:30:00,112.48,112.51,112.46,112.49,98800.0,112.48,112.51,112.46,112.49,98800.0
2010-04-07 15:35:00,112.49,112.51,112.45,112.51,160700.0,112.49,112.51,112.45,112.51,160700.0
2010-04-07 15:40:00,112.51,112.54,112.49,112.54,159900.0,112.51,112.54,112.49,112.54,159900.0
2010-04-07 15:45:00,112.54,112.63,112.5,112.51,347800.0,112.54,112.63,112.5,112.51,347800.0
2010-04-07 15:50:00,112.51,112.54,112.5,112.54,250100.0,112.51,112.54,112.5,112.54,250100.0
2010-04-07 15:55:00,112.53,112.58,112.43,112.46,693200.0,112.53,112.58,112.43,112.46,693200.0
2010-04-08 09:30:00,112.47,112.5,112.32,112.42,330400.0,112.47,112.5,112.32,112.42,330400.0
2010-04-08 09:35:00,112.42,112.66,112.42,112.56,401700.0,112.42,112.66,112.42,112.56,401700.0
2010-04-08 09:40:00,112.55,112.75,112.52,112.67,357200.0,112.55,112.75,112.52,112.67,357200.0
2010-04-08 09:45:00,112.67,112.73,112.61,112.64,235300.0,112.67,112.73,112.61,112.64,235300.0
2010-04-08 09:50:00,112.64,112.68,112.54,112.54,189000.0,112.64,112.68,112.54,112.54,189000.0
2010-04-08 09:55:00,112.54,112.57,112.35,112.46,308500.0,112.54,112.57,112.35,112.46,308500.0
2010-04-08 10:00:00,112.45,112.46,112.36,112.38,204000.0,112.45,112.46,112.36,112.38,204000.0
2010-04-08 10:05:00,112.38,112.47,112.36,112.42,87700.0,112.38,112.47,112.36,112.42,87700.0
2010-04-08 10:10:00,112.41,112.58,112.4,112.57,190500.0,112.41,112.58,112.4,112.57,190500.0
2010-04-08 10:15:00,112.58,112.71,112.57,112.64,151200.0,112.58,112.71,112.57,112.64,151200.0
2010-04-08 10:20:00,112.64,112.64,112.51,112.54,111100.0,112.64,112.64,112.51,112.54,111100.0
2010-04-08 10:25:00,112.53,112.64,112.45,112.64,130800.0,112.53,112.64,112.45,112.64,130800.0
2010-04-08 10:30:00,112.64,112.83,112.14,112.66,976000.0,112.64,112.83,112.14,112.66,976000.0
2010-04-08 10:35:00,112.65,112.72,112.64,112.69,68000.0,112.65,112.72,112.64,112.69,68000.0
2010-04-08 10:40:00,112.69,112.82,112.69,112.79,137600.0,112.69,112.82,112.69,112.79,137600.0
2010-04-08 10:45:00,112.79,112.88,112.76,112.85,86500.0,112.79,112.88,112.76,112.85,86500.0
2010-04-08 10:50:00,112.86,112.86,112.72,112.73,110200.0,112.86,112.86,112.72,112.73,110200.0
2010-04-08 10:55:00,112.72,112.74,112.59,112.59,62400.0,112.72,112.74,112.59,112.59,62400.0
2010-04-08 11:00:00,112.59,112.74,112.59,112.73,49400.0,112.59,112.74,112.59,112.73,49400.0
2010-04-08 11:05:00,112.74,112.77,112.67,112.73,70800.0,112.74,112.77,112.67,112.73,70800.0
2010-04-08 11:10:00,112.73,112.74,112.67,112.68,33500.0,112.73,112.74,112.67,112.68,33500.0
2010-04-08 11:15:00,112.68,112.7,112.62,112.67,71300.0,112.68,112.7,112.62,112.67,71300.0
2010-04-08 11:20:00,112.65,112.66,112.58,112.59,115700.0,112.65,112.66,112.58,112.59,115700.0
2010-04-08 11:25:00,112.58,112.63,112.58,112.62,82800.0,112.58,112.63,112.58,112.62,82800.0
2010-04-08 11:30:00,112.62,112.72,112.62,112.66,150900.0,112.62,112.72,112.62,112.66,150900.0
2010-04-08 11:35:00,112.67,112.81,112.67,112.77,66600.0,112.67,112.81,112.67,112.77,66600.0
2010-04-08 11:40:00,112.78,112.85,112.75,112.8,48500.0,112.78,112.85,112.75,112.8,48500.0
2010-04-08 11:45:00,112.81,112.89,112.78,112.85,101000.0,112.81,112.89,112.78,112.85,101000.0
2010-04-08 11:50:00,112.84,112.97,112.81,112.94,156100.0,112.84,112.97,112.81,112.94,156100.0
2010-04-08 11:55:00,112.94,112.98,112.82,112.88,75000.0,112.94,112.98,112.82,112.88,75000.0
2010-04-08 12:00:00,112.88,112.91,112.78,112.8,163900.0,112.88,112.91,112.78,112.8,163900.0
2010-04-08 12:05:00,112.79,112.89,112.76,112.82,115700.0,112.79,112.89,112.76,112.82,115700.0
2010-04-08 12:10:00,112.8,112.82,112.7,112.74,62400.0,112.8,112.82,112.7,112.74,62400.0
2010-04-08 12:15:00,112.76,112.79,112.71,112.71,45700.0,112.76,112.79,112.71,112.71,45700.0
2010-04-08 12:20:00,112.7,112.82,112.69,112.78,125200.0,112.7,112.82,112.69,112.78,125200.0
2010-04-08 12:25:00,112.79,112.83,112.74,112.78,76600.0,112.79,112.83,112.74,112.78,76600.0
2010-04-08 12:30:00,112.77,112.78,112.71,112.71,78300.0,112.77,112.78,112.71,112.71,78300.0
2010-04-08 12:35:00,112.72,112.75,112.66,112.71,113500.0,112.72,112.75,112.66,112.71,113500.0
2010-04-08 12:40:00,112.71,112.75,112.71,112.73,39800.0,112.71,112.75,112.71,112.73,39800.0
2010-04-08 12:45:00,112.73,112.77,112.69,112.69,143600.0,112.73,112.77,112.69,112.69,143600.0
2010-04-08 12:50:00,112.69,112.73,112.68,112.73,92500.0,112.69,112.73,112.68,112.73,92500.0
2010-04-08 12:55:00,112.72,112.79,112.69,112.78,104200.0,112.72,112.79,112.69,112.78,104200.0
2010-04-08 13:00:00,112.78,112.85,112.74,112.83,46400.0,112.78,112.85,112.74,112.83,46400.0
2010-04-08 13:05:00,112.83,112.84,112.13,112.82,591400.0,112.83,112.84,112.13,112.82,591400.0
2010-04-08 13:10:00,112.81,112.85,112.68,112.7,167200.0,112.81,112.85,112.68,112.7,167200.0
2010-04-08 13:15:00,112.7,112.77,112.69,112.75,122500.0,112.7,112.77,112.69,112.75,122500.0
2010-04-08 13:20:00,112.75,112.86,112.7,112.85,65300.0,112.75,112.86,112.7,112.85,65300.0
2010-04-08 13:25:00,112.83,112.86,112.77,112.86,97300.0,112.83,112.86,112.77,112.86,97300.0
2010-04-08 13:30:00,112.86,112.88,112.7,112.86,207500.0,112.86,112.88,112.7,112.86,207500.0
2010-04-08 13:35:00,112.86,112.86,112.8,112.8,21900.0,112.86,112.86,112.8,112.8,21900.0
2010-04-08 13:40:00,112.79,112.82,112.76,112.8,43100.0,112.79,112.82,112.76,112.8,43100.0
2010-04-08 13:45:00,112.8,112.85,112.77,112.81,60800.0,112.8,112.85,112.77,112.81,60800.0
2010-04-08 13:50:00,112.81,112.81,112.76,112.79,62100.0,112.81,112.81,112.76,112.79,62100.0
2010-04-08 13:55:00,112.79,112.85,112.78,112.81,116100.0,112.79,112.85,112.78,112.81,116100.0
2010-04-08 14:00:00,112.8,112.84,112.79,112.82,52200.0,112.8,112.84,112.79,112.82,52200.0
2010-04-08 14:05:00,112.82,112.82,112.77,112.77,71400.0,112.82,112.82,112.77,112.77,71400.0
2010-04-08 14:10:00,112.76,112.77,112.68,112.73,69700.0,112.76,112.77,112.68,112.73,69700.0
2010-04-08 14:15:00,112.73,112.74,112.68,112.71,30200.0,112.73,112.74,112.68,112.71,30200.0
2010-04-08 14:20:00,112.7,112.71,112.64,112.71,46500.0,112.7,112.71,112.64,112.71,46500.0
2010-04-08 14:25:00,112.69,112.8,112.63,112.68,336300.0,112.69,112.8,112.63,112.68,336300.0
2010-04-08 14:30:00,112.68,112.71,112.67,112.68,33400.0,112.68,112.71,112.67,112.68,33400.0
2010-04-08 14:35:00,112.69,112.69,112.66,112.68,34500.0,112.69,112.69,112.66,112.68,34500.0
2010-04-08 14:40:00,112.68,112.76,112.68,112.72,19500.0,112.68,112.76,112.68,112.72,19500.0
2010-04-08 14:45:00,112.72,112.75,112.7,112.72,28800.0,112.72,112.75,112.7,112.72,28800.0
2010-04-08 14:50:00,112.72,112.78,112.7,112.78,30800.0,112.72,112.78,112.7,112.78,30800.0
2010-04-08 14:55:00,112.78,112.79,112.7,112.71,41500.0,112.78,112.79,112.7,112.71,41500.0
2010-04-08 15:00:00,112.72,112.75,112.68,112.7,78700.0,112.72,112.75,112.68,112.7,78700.0
2010-04-08 15:05:00,112.7,112.71,112.64,112.68,133100.0,112.7,112.71,112.64,112.68,133100.0
2010-04-08 15:10:00,112.68,112.69,112.65,112.67,112200.0,112.68,112.69,112.65,112.67,112200.0
2010-04-08 15:15:00,112.65,112.66,112.6,112.61,99600.0,112.65,112.66,112.6,112.61,99600.0
2010-04-08 15:20:00,112.61,112.7,112.59,112.61,135100.0,112.61,112.7,112.59,112.61,135100.0
2010-04-08 15:25:00,112.61,112.63,112.6,112.62,66500.0,112.61,112.63,112.6,112.62,66500.0
2010-04-08 15:30:00,112.63,112.64,112.61,112.62,79700.0,112.63,112.64,112.61,112.62,79700.0
2010-04-08 15:35:00,112.62,112.66,112.61,112.66,66700.0,112.62,112.66,112.61,112.66,66700.0
2010-04-08 15:40:00,112.65,112.67,112.64,112.67,105800.0,112.65,112.67,112.64,112.67,105800.0
2010-04-08 15:45:00,112.67,112.68,112.64,112.65,122900.0,112.67,112.68,112.64,112.65,122900.0
2010-04-08 15:50:00,112.66,112.67,112.64,112.66,127900.0,112.66,112.67,112.64,112.66,127900.0
2010-04-08 15:55:00,112.66,112.68,112.64,112.66,238200.0,112.66,112.68,112.64,112.66,238200.0
2010-04-09 09:30:00,113.08,113.15,113.03,113.14,365400.0,113.08,113.15,113.03,113.14,365400.0
2010-04-09 09:35:00,113.14,113.21,113.02,113.19,952300.0,113.14,113.21,113.02,113.19,952300.0
2010-04-09 09:40:00,113.19,113.33,113.14,113.29,279000.0,113.19,113.33,113.14,113.29,279000.0
2010-04-09 09:45:00,113.28,113.31,112.87,112.9,397300.0,113.28,113.31,112.87,112.9,397300.0
2010-04-09 09:50:00,112.9,112.96,112.74,112.77,418200.0,112.9,112.96,112.74,112.77,418200.0
2010-04-09 09:55:00,112.79,112.95,112.78,112.89,315400.0,112.79,112.95,112.78,112.89,315400.0
2010-04-09 10:00:00,112.9,113.01,112.83,112.9,206000.0,112.9,113.01,112.83,112.9,206000.0
2010-04-09 10:05:00,112.91,113.03,112.87,113.02,135300.0,112.91,113.03,112.87,113.02,135300.0
2010-04-09 10:10:00,113.02,113.17,113.01,113.07,173100.0,113.02,113.17,113.01,113.07,173100.0
2010-04-09 10:15:00,113.07,113.15,113.05,113.1,65300.0,113.07,113.15,113.05,113.1,65300.0
2010-04-09 10:20:00,113.1,113.12,113.03,113.05,68200.0,113.1,113.12,113.03,113.05,68200.0
2010-04-09 10:25:00,113.06,113.1,112.75,112.96,337400.0,113.06,113.1,112.75,112.96,337400.0
2010-04-09 10:30:00,112.97,113.11,112.89,112.94,223900.0,112.97,113.11,112.89,112.94,223900.0
2010-04-09 10:35:00,112.94,113.37,112.94,113.28,175200.0,112.94,113.37,112.94,113.28,175200.0
2010-04-09 10:40:00,113.27,113.41,113.2,113.38,177800.0,113.27,113.41,113.2,113.38,177800.0
2010-04-09 10:45:00,113.38,113.58,113.34,113.49,429300.0,113.38,113.58,113.34,113.49,429300.0
2010-04-09 10:50:00,113.48,113.57,113.45,113.46,283200.0,113.48,113.57,113.45,113.46,283200.0
2010-04-09 10:55:00,113.46,113.57,113.44,113.49,173200.0,113.46,113.57,113.44,113.49,173200.0
2010-04-09 11:00:00,113.49,113.54,113.38,113.51,404000.0,113.49,113.54,113.38,113.51,404000.0
2010-04-09 11:05:00,113.5,113.54,113.42,113.46,115200.0,113.5,113.54,113.42,113.46,115200.0
2010-04-09 11:10:00,113.45,113.48,113.2,113.47,870600.0,113.45,113.48,113.2,113.47,870600.0
2010-04-09 11:15:00,113.46,113.65,113.46,113.63,322100.0,113.46,113.65,113.46,113.63,322100.0
2010-04-09 11:20:00,113.63,113.86,113.61,113.76,381400.0,113.63,113.86,113.61,113.76,381400.0
2010-04-09 11:25:00,113.76,113.76,113.65,113.72,183400.0,113.76,113.76,113.65,113.72,183400.0
2010-04-09 11:30:00,113.73,114.01,113.72,113.94,432800.0,113.73,114.01,113.72,113.94,432800.0
2010-04-09 11:35:00,113.95,114.01,113.8,113.98,283200.0,113.95,114.01,113.8,113.98,283200.0
2010-04-09 11:40:00,113.98,114.07,113.81,113.85,420900.0,113.98,114.07,113.81,113.85,420900.0
2010-04-09 11:45:00,113.85,113.9,113.83,113.85,204600.0,113.85,113.9,113.83,113.85,204600.0
2010-04-09 11:50:00,113.84,113.86,113.78,113.83,125800.0,113.84,113.86,113.78,113.83,125800.0
2010-04-09 11:55:00,113.83,113.86,113.76,113.79,61200.0,113.83,113.86,113.76,113.79,61200.0
2010-04-09 12:00:00,113.8,113.86,113.78,113.81,51300.0,113.8,113.86,113.78,113.81,51300.0
2010-04-09 12:05:00,113.81,113.84,113.8,113.82,31200.0,113.81,113.84,113.8,113.82,31200.0
2010-04-09 12:10:00,113.83,113.95,113.83,113.86,742300.0,113.83,113.95,113.83,113.86,742300.0
2010-04-09 12:15:00,113.87,113.91,113.84,113.87,228500.0,113.87,113.91,113.84,113.87,228500.0
2010-04-09 12:20:00,113.87,113.92,113.85,113.9,105400.0,113.87,113.92,113.85,113.9,105400.0
2010-04-09 12:25:00,113.9,113.91,113.84,113.85,166900.0,113.9,113.91,113.84,113.85,166900.0
2010-04-09 12:30:00,113.87,113.88,113.79,113.8,82100.0,113.87,113.88,113.79,113.8,82100.0
2010-04-09 12:35:00,113.79,113.83,113.79,113.8,39900.0,113.79,113.83,113.79,113.8,39900.0
2010-04-09 12:40:00,113.8,113.86,113.79,113.86,25400.0,113.8,113.86,113.79,113.86,25400.0
2010-04-09 12:45:00,113.85,113.87,113.83,113.83,49600.0,113.85,113.87,113.83,113.83,49600.0
2010-04-09 12:50:00,113.84,113.84,113.73,113.75,74800.0,113.84,113.84,113.73,113.75,74800.0
2010-04-09 12:55:00,113.74,113.79,113.7,113.71,59000.0,113.74,113.79,113.7,113.71,59000.0
2010-04-09 13:00:00,113.71,113.76,113.63,113.64,82000.0,113.71,113.76,113.63,113.64,82000.0
2010-04-09 13:05:00,113.65,113.73,113.65,113.72,96000.0,113.65,113.73,113.65,113.72,96000.0
2010-04-09 13:10:00,113.73,113.75,113.65,113.69,94500.0,113.73,113.75,113.65,113.69,94500.0
2010-04-09 13:15:00,113.69,113.7,113.65,113.67,90800.0,113.69,113.7,113.65,113.67,90800.0
2010-04-09 13:20:00,113.66,113.69,113.63,113.65,83400.0,113.66,113.69,113.63,113.65,83400.0
2010-04-09 13:25:00,113.66,113.72,113.63,113.67,102500.0,113.66,113.72,113.63,113.67,102500.0
2010-04-09 13:30:00,113.66,113.72,113.65,113.71,17900.0,113.66,113.72,113.65,113.71,17900.0
2010-04-09 13:35:00,113.7,113.7,113.63,113.65,93600.0,113.7,113.7,113.63,113.65,93600.0
2010-04-09 13:40:00,113.65,113.7,113.64,113.69,36100.0,113.65,113.7,113.64,113.69,36100.0
2010-04-09 13:45:00,113.68,113.69,113.2,113.66,146900.0,113.68,113.69,113.2,113.66,146900.0
2010-04-09 13:50:00,113.65,113.66,113.58,113.59,58900.0,113.65,113.66,113.58,113.59,58900.0
2010-04-09 13:55:00,113.58,113.6,113.55,113.57,95100.0,113.58,113.6,113.55,113.57,95100.0
2010-04-09 14:00:00,113.57,113.58,113.48,113.49,132400.0,113.57,113.58,113.48,113.49,132400.0
2010-04-09 14:05:00,113.5,113.53,113.48,113.49,75200.0,113.5,113.53,113.48,113.49,75200.0
2010-04-09 14:10:00,113.49,113.56,113.48,113.54,51600.0,113.49,113.56,113.48,113.54,51600.0
2010-04-09 14:15:00,113.54,113.57,113.19,113.55,1200900.0,113.54,113.57,113.19,113.55,1200900.0
2010-04-09 14:20:00,113.55,113.58,113.54,113.56,16700.0,113.55,113.58,113.54,113.56,16700.0
2010-04-09 14:25:00,113.56,113.6,113.56,113.58,26300.0,113.56,113.6,113.56,113.58,26300.0
2010-04-09 14:30:00,113.58,113.61,113.56,113.58,33500.0,113.58,113.61,113.56,113.58,33500.0
2010-04-09 14:35:00,113.59,113.6,113.57,113.58,15500.0,113.59,113.6,113.57,113.58,15500.0
2010-04-09 14:40:00,113.58,113.59,113.56,113.56,82700.0,113.58,113.59,113.56,113.56,82700.0
2010-04-09 14:45:00,113.56,113.6,113.53,113.55,74900.0,113.56,113.6,113.53,113.55,74900.0
2010-04-09 14:50:00,113.55,113.59,113.52,113.59,117000.0,113.55,113.59,113.52,113.59,117000.0
2010-04-09 14:55:00,113.59,113.64,113.57,113.64,43200.0,113.59,113.64,113.57,113.64,43200.0
2010-04-09 15:00:00,113.64,113.67,113.62,113.62,50300.0,113.64,113.67,113.62,113.62,50300.0
2010-04-09 15:05:00,113.61,113.66,113.58,113.61,64600.0,113.61,113.66,113.58,113.61,64600.0
2010-04-09 15:10:00,113.61,113.61,113.58,113.6,38100.0,113.61,113.61,113.58,113.6,38100.0
2010-04-09 15:15:00,113.59,113.61,113.59,113.6,43000.0,113.59,113.61,113.59,113.6,43000.0
2010-04-09 15:20:00,113.6,113.61,113.58,113.59,94000.0,113.6,113.61,113.58,113.59,94000.0
2010-04-09 15:25:00,113.59,113.66,113.59,113.66,38200.0,113.59,113.66,113.59,113.66,38200.0
2010-04-09 15:30:00,113.66,113.72,113.65,113.72,59100.0,113.66,113.72,113.65,113.72,59100.0
2010-04-09 15:35:00,113.72,113.73,113.66,113.66,110700.0,113.72,113.73,113.66,113.66,110700.0
2010-04-09 15:40:00,113.67,113.7,113.66,113.69,74200.0,113.67,113.7,113.66,113.69,74200.0
2010-04-09 15:45:00,113.69,113.73,113.68,113.73,120500.0,113.69,113.73,113.68,113.73,120500.0
2010-04-09 15:50:00,113.73,113.75,113.72,113.73,125100.0,113.73,113.75,113.72,113.73,125100.0
2010-04-09 15:55:00,113.72,113.73,113.63,113.63,460000.0,113.72,113.73,113.63,113.63,460000.0
2010-04-12 09:30:00,113.64,113.77,113.57,113.73,572200.0,113.64,113.77,113.57,113.73,572200.0
2010-04-12 09:35:00,113.73,113.81,113.65,113.66,257500.0,113.73,113.81,113.65,113.66,257500.0
2010-04-12 09:40:00,113.67,113.71,113.61,113.7,112000.0,113.67,113.71,113.61,113.7,112000.0
2010-04-12 09:45:00,113.7,113.77,113.67,113.7,252100.0,113.7,113.77,113.67,113.7,252100.0
2010-04-12 09:50:00,113.7,113.74,113.57,113.6,188200.0,113.7,113.74,113.57,113.6,188200.0
2010-04-12 09:55:00,113.6,113.63,113.44,113.47,230600.0,113.6,113.63,113.44,113.47,230600.0
2010-04-12 10:00:00,113.47,113.55,113.41,113.54,118300.0,113.47,113.55,113.41,113.54,118300.0
2010-04-12 10:05:00,113.54,113.66,113.53,113.57,105200.0,113.54,113.66,113.53,113.57,105200.0
2010-04-12 10:10:00,113.56,113.65,113.55,113.64,63000.0,113.56,113.65,113.55,113.64,63000.0
2010-04-12 10:15:00,113.63,113.63,113.43,113.45,85600.0,113.63,113.63,113.43,113.45,85600.0
2010-04-12 10:20:00,113.44,113.51,113.42,113.47,62200.0,113.44,113.51,113.42,113.47,62200.0
2010-04-12 10:25:00,113.48,113.57,113.43,113.57,80900.0,113.48,113.57,113.43,113.57,80900.0
2010-04-12 10:30:00,113.57,113.7,113.52,113.67,136300.0,113.57,113.7,113.52,113.67,136300.0
2010-04-12 10:35:00,113.66,113.67,113.57,113.59,72200.0,113.66,113.67,113.57,113.59,72200.0
2010-04-12 10:40:00,113.6,113.84,113.59,113.79,183100.0,113.6,113.84,113.59,113.79,183100.0
2010-04-12 10:45:00,113.79,113.83,113.7,113.74,124700.0,113.79,113.83,113.7,113.74,124700.0
2010-04-12 10:50:00,113.74,113.78,113.64,113.75,155800.0,113.74,113.78,113.64,113.75,155800.0
2010-04-12 10:55:00,113.75,113.96,113.75,113.84,224300.0,113.75,113.96,113.75,113.84,224300.0
2010-04-12 11:00:00,113.84,113.98,113.83,113.98,145100.0,113.84,113.98,113.83,113.98,145100.0
2010-04-12 11:05:00,113.98,114.04,113.91,113.99,182200.0,113.98,114.04,113.91,113.99,182200.0
2010-04-12 11:10:00,114.0,114.03,113.92,113.97,117700.0,114.0,114.03,113.92,113.97,117700.0
2010-04-12 11:15:00,113.97,114.0,113.92,113.97,64500.0,113.97,114.0,113.92,113.97,64500.0
2010-04-12 11:20:00,113.97,114.09,113.97,114.05,172300.0,113.97,114.09,113.97,114.05,172300.0
2010-04-12 11:25:00,114.06,114.13,114.03,114.03,110200.0,114.06,114.13,114.03,114.03,110200.0
2010-04-12 11:30:00,114.03,114.05,113.93,113.93,820100.0,114.03,114.05,113.93,113.93,820100.0
2010-04-12 11:35:00,113.94,114.04,113.93,114.04,73700.0,113.94,114.04,113.93,114.04,73700.0
2010-04-12 11:40:00,114.05,114.11,114.04,114.05,110200.0,114.05,114.11,114.04,114.05,110200.0
2010-04-12 11:45:00,114.06,114.06,113.93,113.94,61100.0,114.06,114.06,113.93,113.94,61100.0
2010-04-12 11:50:00,113.94,114.03,113.93,113.99,51800.0,113.94,114.03,113.93,113.99,51800.0
2010-04-12 11:55:00,113.98,114.0,113.9,113.95,36500.0,113.98,114.0,113.9,113.95,36500.0
2010-04-12 12:00:00,113.94,114.03,113.94,113.95,48900.0,113.94,114.03,113.94,113.95,48900.0
2010-04-12 12:05:00,113.94,113.94,113.85,113.9,52100.0,113.94,113.94,113.85,113.9,52100.0
2010-04-12 12:10:00,113.91,113.98,113.87,113.95,18900.0,113.91,113.98,113.87,113.95,18900.0
2010-04-12 12:15:00,113.94,113.99,113.9,113.94,42000.0,113.94,113.99,113.9,113.94,42000.0
2010-04-12 12:20:00,113.95,113.95,113.91,113.94,27300.0,113.95,113.95,113.91,113.94,27300.0
2010-04-12 12:25:00,113.93,113.97,113.85,113.88,34400.0,113.93,113.97,113.85,113.88,34400.0
2010-04-12 12:30:00,113.89,113.92,113.87,113.92,83400.0,113.89,113.92,113.87,113.92,83400.0
2010-04-12 12:35:00,113.92,113.93,113.89,113.92,16200.0,113.92,113.93,113.89,113.92,16200.0
2010-04-12 12:40:00,113.92,113.93,113.91,113.91,25200.0,113.92,113.93,113.91,113.91,25200.0
2010-04-12 12:45:00,113.91,113.94,113.86,113.87,41400.0,113.91,113.94,113.86,113.87,41400.0
2010-04-12 12:50:00,113.89,113.95,113.87,113.95,21600.0,113.89,113.95,113.87,113.95,21600.0
2010-04-12 12:55:00,113.94,113.95,113.88,113.91,21800.0,113.94,113.95,113.88,113.91,21800.0
2010-04-12 13:00:00,113.92,114.04,113.92,113.98,231000.0,113.92,114.04,113.92,113.98,231000.0
2010-04-12 13:05:00,113.97,113.99,113.94,113.96,16200.0,113.97,113.99,113.94,113.96,16200.0
2010-04-12 13:10:00,113.96,114.0,113.95,113.98,23400.0,113.96,114.0,113.95,113.98,23400.0
2010-04-12 13:15:00,113.97,114.01,113.96,114.01,15100.0,113.97,114.01,113.96,114.01,15100.0
2010-04-12 13:20:00,114.01,114.02,113.95,113.97,44600.0,114.01,114.02,113.95,113.97,44600.0
2010-04-12 13:25:00,113.98,113.98,113.7,113.72,74500.0,113.98,113.98,113.7,113.72,74500.0
2010-04-12 13:30:00,113.73,113.77,113.58,113.6,154500.0,113.73,113.77,113.58,113.6,154500.0
2010-04-12 13:35:00,113.61,113.67,113.59,113.64,78200.0,113.61,113.67,113.59,113.64,78200.0
2010-04-12 13:40:00,113.63,113.63,113.53,113.54,449300.0,113.63,113.63,113.53,113.54,449300.0
2010-04-12 13:45:00,113.54,113.56,113.51,113.53,35300.0,113.54,113.56,113.51,113.53,35300.0
2010-04-12 13:50:00,113.54,113.54,113.45,113.48,89300.0,113.54,113.54,113.45,113.48,89300.0
2010-04-12 13:55:00,113.48,113.51,113.46,113.48,37600.0,113.48,113.51,113.46,113.48,37600.0
2010-04-12 14:00:00,113.49,113.5,113.36,113.38,224300.0,113.49,113.5,113.36,113.38,224300.0
2010-04-12 14:05:00,113.38,113.4,113.14,113.16,359000.0,113.38,113.4,113.14,113.16,359000.0
2010-04-12 14:10:00,113.15,113.21,113.12,113.18,214000.0,113.15,113.21,113.12,113.18,214000.0
2010-04-12 14:15:00,113.18,113.26,113.15,113.16,163500.0,113.18,113.26,113.15,113.16,163500.0
2010-04-12 14:20:00,113.15,113.2,113.11,113.19,93500.0,113.15,113.2,113.11,113.19,93500.0
2010-04-12 14:25:00,113.19,113.24,113.19,113.22,64300.0,113.19,113.24,113.19,113.22,64300.0
2010-04-12 14:30:00,113.22,113.36,113.2,113.31,195600.0,113.22,113.36,113.2,113.31,195600.0
2010-04-12 14:35:00,113.31,113.38,113.31,113.36,37300.0,113.31,113.38,113.31,113.36,37300.0
2010-04-12 14:40:00,113.36,113.38,113.27,113.27,98800.0,113.36,113.38,113.27,113.27,98800.0
2010-04-12 14:45:00,113.28,113.3,113.21,113.22,138800.0,113.28,113.3,113.21,113.22,138800.0
2010-04-12 14:50:00,113.22,113.28,113.21,113.27,35700.0,113.22,113.28,113.21,113.27,35700.0
2010-04-12 14:55:00,113.29,113.34,113.16,113.16,93200.0,113.29,113.34,113.16,113.16,93200.0
2010-04-12 15:00:00,113.19,113.25,113.17,113.22,86200.0,113.19,113.25,113.17,113.22,86200.0
2010-04-12 15:05:00,113.22,113.22,113.15,113.15,56900.0,113.22,113.22,113.15,113.15,56900.0
2010-04-12 15:10:00,113.16,113.23,113.16,113.22,39800.0,113.16,113.23,113.16,113.22,39800.0
2010-04-12 15:15:00,113.21,113.21,113.16,113.16,141900.0,113.21,113.21,113.16,113.16,141900.0
2010-04-12 15:20:00,113.17,113.19,113.03,113.05,262000.0,113.17,113.19,113.03,113.05,262000.0
2010-04-12 15:25:00,113.04,113.04,112.98,113.01,275000.0,113.04,113.04,112.98,113.01,275000.0
2010-04-12 15:30:00,113.02,113.09,113.01,113.05,77700.0,113.02,113.09,113.01,113.05,77700.0
2010-04-12 15:35:00,113.04,113.08,113.03,113.07,81500.0,113.04,113.08,113.03,113.07,81500.0
2010-04-12 15:40:00,113.07,113.08,113.01,113.01,69800.0,113.07,113.08,113.01,113.01,69800.0
2010-04-12 15:45:00,113.01,113.03,112.98,113.02,152100.0,113.01,113.03,112.98,113.02,152100.0
2010-04-12 15:50:00,113.02,113.05,112.99,113.04,165800.0,113.02,113.05,112.99,113.04,165800.0
2010-04-12 15:55:00,113.04,113.07,112.98,113.0,436600.0,113.04,113.07,112.98,113.0,436600.0
2010-04-13 09:30:00,113.12,113.16,113.01,113.03,375200.0,113.12,113.16,113.01,113.03,375200.0
2010-04-13 09:35:00,113.03,113.03,112.71,112.75,652000.0,113.03,113.03,112.71,112.75,652000.0
2010-04-13 09:40:00,112.75,112.76,112.53,112.63,456800.0,112.75,112.76,112.53,112.63,456800.0
2010-04-13 09:45:00,112.63,112.72,112.56,112.68,138600.0,112.63,112.72,112.56,112.68,138600.0
2010-04-13 09:50:00,112.67,112.73,112.46,112.53,366400.0,112.67,112.73,112.46,112.53,366400.0
2010-04-13 09:55:00,112.53,112.57,112.46,112.46,262700.0,112.53,112.57,112.46,112.46,262700.0
2010-04-13 10:00:00,112.46,112.5,112.28,112.49,254800.0,112.46,112.5,112.28,112.49,254800.0
2010-04-13 10:05:00,112.49,112.55,112.4,112.55,504400.0,112.49,112.55,112.4,112.55,504400.0
2010-04-13 10:10:00,112.55,112.58,112.46,112.51,158000.0,112.55,112.58,112.46,112.51,158000.0
2010-04-13 10:15:00,112.51,112.57,112.5,112.51,140200.0,112.51,112.57,112.5,112.51,140200.0
2010-04-13 10:20:00,112.51,112.51,112.27,112.36,322000.0,112.51,112.51,112.27,112.36,322000.0
2010-04-13 10:25:00,112.37,112.45,112.33,112.34,455300.0,112.37,112.45,112.33,112.34,455300.0
2010-04-13 10:30:00,112.35,112.38,112.17,112.23,390300.0,112.35,112.38,112.17,112.23,390300.0
2010-04-13 10:35:00,112.23,112.29,112.15,112.27,260700.0,112.23,112.29,112.15,112.27,260700.0
2010-04-13 10:40:00,112.27,112.4,112.27,112.39,109700.0,112.27,112.4,112.27,112.39,109700.0
2010-04-13 10:45:00,112.4,112.43,112.33,112.36,71600.0,112.4,112.43,112.33,112.36,71600.0
2010-04-13 10:50:00,112.34,112.4,112.33,112.36,55100.0,112.34,112.4,112.33,112.36,55100.0
2010-04-13 10:55:00,112.36,112.37,112.23,112.27,504700.0,112.36,112.37,112.23,112.27,504700.0
2010-04-13 11:00:00,112.28,112.3,112.16,112.24,74300.0,112.28,112.3,112.16,112.24,74300.0
2010-04-13 11:05:00,112.23,112.33,112.2,112.25,98800.0,112.23,112.33,112.2,112.25,98800.0
2010-04-13 11:10:00,112.23,112.23,112.06,112.19,283400.0,112.23,112.23,112.06,112.19,283400.0
2010-04-13 11:15:00,112.2,112.35,112.19,112.35,127700.0,112.2,112.35,112.19,112.35,127700.0
2010-04-13 11:20:00,112.35,112.45,112.35,112.41,101600.0,112.35,112.45,112.35,112.41,101600.0
2010-04-13 11:25:00,112.41,112.42,112.32,112.39,44800.0,112.41,112.42,112.32,112.39,44800.0
2010-04-13 11:30:00,112.4,112.56,112.4,112.55,119800.0,112.4,112.56,112.4,112.55,119800.0
2010-04-13 11:35:00,112.55,112.65,112.53,112.63,142800.0,112.55,112.65,112.53,112.63,142800.0
2010-04-13 11:40:00,112.62,112.67,112.59,112.59,52400.0,112.62,112.67,112.59,112.59,52400.0
2010-04-13 11:45:00,112.6,112.6,112.46,112.6,86900.0,112.6,112.6,112.46,112.6,86900.0
2010-04-13 11:50:00,112.6,112.63,112.54,112.54,28100.0,112.6,112.63,112.54,112.54,28100.0
2010-04-13 11:55:00,112.54,112.6,112.53,112.59,26400.0,112.54,112.6,112.53,112.59,26400.0
2010-04-13 12:00:00,112.6,112.68,112.59,112.65,67300.0,112.6,112.68,112.59,112.65,67300.0
2010-04-13 12:05:00,112.64,112.7,112.61,112.68,58100.0,112.64,112.7,112.61,112.68,58100.0
2010-04-13 12:10:00,112.69,112.72,112.61,112.64,92200.0,112.69,112.72,112.61,112.64,92200.0
2010-04-13 12:15:00,112.64,112.81,112.63,112.8,132400.0,112.64,112.81,112.63,112.8,132400.0
2010-04-13 12:20:00,112.8,112.85,112.78,112.81,205600.0,112.8,112.85,112.78,112.81,205600.0
2010-04-13 12:25:00,112.82,112.84,112.73,112.77,118800.0,112.82,112.84,112.73,112.77,118800.0
2010-04-13 12:30:00,112.77,112.79,112.73,112.75,21600.0,112.77,112.79,112.73,112.75,21600.0
2010-04-13 12:35:00,112.76,112.78,112.66,112.67,33600.0,112.76,112.78,112.66,112.67,33600.0
2010-04-13 12:40:00,112.67,112.71,112.66,112.68,39800.0,112.67,112.71,112.66,112.68,39800.0
2010-04-13 12:45:00,112.68,112.69,112.55,112.58,58900.0,112.68,112.69,112.55,112.58,58900.0
2010-04-13 12:50:00,112.55,112.68,112.55,112.68,27500.0,112.55,112.68,112.55,112.68,27500.0
2010-04-13 12:55:00,112.68,112.82,112.68,112.79,98100.0,112.68,112.82,112.68,112.79,98100.0
2010-04-13 13:00:00,112.79,112.81,112.76,112.77,87000.0,112.79,112.81,112.76,112.77,87000.0
2010-04-13 13:05:00,112.78,112.82,112.77,112.79,35100.0,112.78,112.82,112.77,112.79,35100.0
2010-04-13 13:10:00,112.79,112.84,112.76,112.83,74800.0,112.79,112.84,112.76,112.83,74800.0
2010-04-13 13:15:00,112.83,112.9,112.83,112.89,69400.0,112.83,112.9,112.83,112.89,69400.0
2010-04-13 13:20:00,112.89,112.93,112.87,112.89,52600.0,112.89,112.93,112.87,112.89,52600.0
2010-04-13 13:25:00,112.88,112.89,112.83,112.85,128100.0,112.88,112.89,112.83,112.85,128100.0
2010-04-13 13:30:00,112.83,112.83,112.77,112.81,66700.0,112.83,112.83,112.77,112.81,66700.0
2010-04-13 13:35:00,112.8,112.8,112.74,112.78,20000.0,112.8,112.8,112.74,112.78,20000.0
2010-04-13 13:40:00,112.79,112.82,112.74,112.76,22000.0,112.79,112.82,112.74,112.76,22000.0
2010-04-13 13:45:00,112.77,112.81,112.75,112.81,19600.0,112.77,112.81,112.75,112.81,19600.0
2010-04-13 13:50:00,112.8,112.87,112.8,112.87,21500.0,112.8,112.87,112.8,112.87,21500.0
2010-04-13 13:55:00,112.86,112.89,112.84,112.87,57000.0,112.86,112.89,112.84,112.87,57000.0
2010-04-13 14:00:00,112.86,112.89,112.85,112.86,15600.0,112.86,112.89,112.85,112.86,15600.0
2010-04-13 14:05:00,112.85,112.86,112.75,112.76,72200.0,112.85,112.86,112.75,112.76,72200.0
2010-04-13 14:10:00,112.76,112.82,112.75,112.81,54200.0,112.76,112.82,112.75,112.81,54200.0
2010-04-13 14:15:00,112.81,112.82,112.79,112.81,17500.0,112.81,112.82,112.79,112.81,17500.0
2010-04-13 14:20:00,112.82,112.82,112.79,112.82,13400.0,112.82,112.82,112.79,112.82,13400.0
2010-04-13 14:25:00,112.82,112.82,112.79,112.79,33400.0,112.82,112.82,112.79,112.79,33400.0
2010-04-13 14:30:00,112.8,112.82,112.79,112.8,17700.0,112.8,112.82,112.79,112.8,17700.0
2010-04-13 14:35:00,112.81,112.82,112.76,112.81,40500.0,112.81,112.82,112.76,112.81,40500.0
2010-04-13 14:40:00,112.82,112.89,112.82,112.87,47600.0,112.82,112.89,112.82,112.87,47600.0
2010-04-13 14:45:00,112.87,112.89,112.85,112.85,27500.0,112.87,112.89,112.85,112.85,27500.0
2010-04-13 14:50:00,112.86,112.89,112.85,112.88,33600.0,112.86,112.89,112.85,112.88,33600.0
2010-04-13 14:55:00,112.88,112.9,112.87,112.88,12200.0,112.88,112.9,112.87,112.88,12200.0
2010-04-13 15:00:00,112.88,112.89,112.84,112.85,77800.0,112.88,112.89,112.84,112.85,77800.0
2010-04-13 15:05:00,112.85,112.85,112.79,112.84,34600.0,112.85,112.85,112.79,112.84,34600.0
2010-04-13 15:10:00,112.84,112.84,112.81,112.82,20100.0,112.84,112.84,112.81,112.82,20100.0
2010-04-13 15:15:00,112.82,112.87,112.81,112.86,69600.0,112.82,112.87,112.81,112.86,69600.0
2010-04-13 15:20:00,112.87,112.92,112.86,112.89,60400.0,112.87,112.92,112.86,112.89,60400.0
2010-04-13 15:25:00,112.91,112.92,112.86,112.88,34100.0,112.91,112.92,112.86,112.88,34100.0
2010-04-13 15:30:00,112.89,112.89,112.84,112.84,25100.0,112.89,112.89,112.84,112.84,25100.0
2010-04-13 15:35:00,112.84,112.85,112.82,112.84,58400.0,112.84,112.85,112.82,112.84,58400.0
2010-04-13 15:40:00,112.84,112.84,112.74,112.79,121000.0,112.84,112.84,112.74,112.79,121000.0
2010-04-13 15:45:00,112.79,112.84,112.79,112.84,76200.0,112.79,112.84,112.79,112.84,76200.0
2010-04-13 15:50:00,112.84,112.84,112.7,112.7,261500.0,112.84,112.84,112.7,112.7,261500.0
2010-04-13 15:55:00,112.7,112.8,112.66,112.67,280300.0,112.7,112.8,112.66,112.67,280300.0
2010-04-14 09:30:00,113.24,113.3,113.13,113.21,222600.0,113.24,113.3,113.13,113.21,222600.0
2010-04-14 09:35:00,113.21,113.25,113.08,113.24,179300.0,113.21,113.25,113.08,113.24,179300.0
2010-04-14 09:40:00,113.24,113.25,113.07,113.07,149200.0,113.24,113.25,113.07,113.07,149200.0
2010-04-14 09:45:00,113.06,113.23,112.98,112.99,773500.0,113.06,113.23,112.98,112.99,773500.0
2010-04-14 09:50:00,112.99,113.03,112.91,112.93,317000.0,112.99,113.03,112.91,112.93,317000.0
2010-04-14 09:55:00,112.91,113.04,112.91,112.96,158400.0,112.91,113.04,112.91,112.96,158400.0
2010-04-14 10:00:00,112.96,113.11,112.92,112.96,239800.0,112.96,113.11,112.92,112.96,239800.0
2010-04-14 10:05:00,112.98,113.11,112.95,113.08,131300.0,112.98,113.11,112.95,113.08,131300.0
2010-04-14 10:10:00,113.1,113.1,112.88,112.89,104700.0,113.1,113.1,112.88,112.89,104700.0
2010-04-14 10:15:00,112.88,113.0,112.85,112.98,210300.0,112.88,113.0,112.85,112.98,210300.0
2010-04-14 10:20:00,112.97,112.98,112.88,112.91,84400.0,112.97,112.98,112.88,112.91,84400.0
2010-04-14 10:25:00,112.91,113.11,112.85,113.11,146000.0,112.91,113.11,112.85,113.11,146000.0
2010-04-14 10:30:00,113.11,113.23,113.0,113.11,316600.0,113.11,113.23,113.0,113.11,316600.0
2010-04-14 10:35:00,113.11,113.27,113.1,113.2,159900.0,113.11,113.27,113.1,113.2,159900.0
2010-04-14 10:40:00,113.21,113.29,113.11,113.12,109200.0,113.21,113.29,113.11,113.12,109200.0
2010-04-14 10:45:00,113.12,113.12,112.78,112.83,300000.0,113.12,113.12,112.78,112.83,300000.0
2010-04-14 10:50:00,112.84,112.98,112.82,112.84,143100.0,112.84,112.98,112.82,112.84,143100.0
2010-04-14 10:55:00,112.83,112.97,112.78,112.94,338900.0,112.83,112.97,112.78,112.94,338900.0
2010-04-14 11:00:00,112.94,113.12,112.9,113.09,235500.0,112.94,113.12,112.9,113.09,235500.0
2010-04-14 11:05:00,113.1,113.43,113.07,113.37,282000.0,113.1,113.43,113.07,113.37,282000.0
2010-04-14 11:10:00,113.36,113.43,113.29,113.3,109000.0,113.36,113.43,113.29,113.3,109000.0
2010-04-14 11:15:00,113.29,113.38,113.27,113.35,94600.0,113.29,113.38,113.27,113.35,94600.0
2010-04-14 11:20:00,113.34,113.48,113.15,113.39,208500.0,113.34,113.48,113.15,113.39,208500.0
2010-04-14 11:25:00,113.38,113.6,113.35,113.6,395200.0,113.38,113.6,113.35,113.6,395200.0
2010-04-14 11:30:00,113.6,113.65,113.48,113.56,229300.0,113.6,113.65,113.48,113.56,229300.0
2010-04-14 11:35:00,113.57,113.66,113.41,113.42,127000.0,113.57,113.66,113.41,113.42,127000.0
2010-04-14 11:40:00,113.42,113.47,113.38,113.42,70100.0,113.42,113.47,113.38,113.42,70100.0
2010-04-14 11:45:00,113.41,113.43,113.35,113.38,51300.0,113.41,113.43,113.35,113.38,51300.0
2010-04-14 11:50:00,113.35,113.39,113.32,113.35,73800.0,113.35,113.39,113.32,113.35,73800.0
2010-04-14 11:55:00,113.35,113.44,113.34,113.4,55900.0,113.35,113.44,113.34,113.4,55900.0
2010-04-14 12:00:00,113.4,113.47,113.38,113.42,61800.0,113.4,113.47,113.38,113.42,61800.0
2010-04-14 12:05:00,113.42,113.46,113.38,113.44,40800.0,113.42,113.46,113.38,113.44,40800.0
2010-04-14 12:10:00,113.44,113.49,113.36,113.36,84200.0,113.44,113.49,113.36,113.36,84200.0
2010-04-14 12:15:00,113.36,113.37,113.29,113.31,48700.0,113.36,113.37,113.29,113.31,48700.0
2010-04-14 12:20:00,113.31,113.36,113.25,113.28,54900.0,113.31,113.36,113.25,113.28,54900.0
2010-04-14 12:25:00,113.28,113.44,113.28,113.39,212700.0,113.28,113.44,113.28,113.39,212700.0
2010-04-14 12:30:00,113.4,113.59,113.38,113.56,190500.0,113.4,113.59,113.38,113.56,190500.0
2010-04-14 12:35:00,113.56,113.6,113.5,113.52,49200.0,113.56,113.6,113.5,113.52,49200.0
2010-04-14 12:40:00,113.52,113.54,113.49,113.5,46500.0,113.52,113.54,113.49,113.5,46500.0
2010-04-14 12:45:00,113.5,113.52,113.48,113.51,40900.0,113.5,113.52,113.48,113.51,40900.0
2010-04-14 12:50:00,113.52,113.55,113.51,113.52,15000.0,113.52,113.55,113.51,113.52,15000.0
2010-04-14 12:55:00,113.51,113.51,113.46,113.5,12600.0,113.51,113.51,113.46,113.5,12600.0
2010-04-14 13:00:00,113.51,113.52,113.47,113.47,33900.0,113.51,113.52,113.47,113.47,33900.0
2010-04-14 13:05:00,113.47,113.49,113.46,113.46,11800.0,113.47,113.49,113.46,113.46,11800.0
2010-04-14 13:10:00,113.45,113.48,113.42,113.45,31000.0,113.45,113.48,113.42,113.45,31000.0
2010-04-14 13:15:00,113.44,113.46,113.44,113.45,13500.0,113.44,113.46,113.44,113.45,13500.0
2010-04-14 13:20:00,113.43,113.43,113.33,113.37,34500.0,113.43,113.43,113.33,113.37,34500.0
2010-04-14 13:25:00,113.37,113.51,113.37,113.48,56800.0,113.37,113.51,113.37,113.48,56800.0
2010-04-14 13:30:00,113.48,113.5,113.44,113.46,160000.0,113.48,113.5,113.44,113.46,160000.0
2010-04-14 13:35:00,113.47,113.48,113.44,113.44,14000.0,113.47,113.48,113.44,113.44,14000.0
2010-04-14 13:40:00,113.44,113.45,113.38,113.42,31200.0,113.44,113.45,113.38,113.42,31200.0
2010-04-14 13:45:00,113.42,113.42,113.36,113.37,18500.0,113.42,113.42,113.36,113.37,18500.0
2010-04-14 13:50:00,113.37,113.37,113.34,113.34,20900.0,113.37,113.37,113.34,113.34,20900.0
2010-04-14 13:55:00,113.34,113.37,113.22,113.22,128700.0,113.34,113.37,113.22,113.22,128700.0
2010-04-14 14:00:00,113.22,113.28,113.19,113.24,39800.0,113.22,113.28,113.19,113.24,39800.0
2010-04-14 14:05:00,113.23,113.34,113.23,113.26,39800.0,113.23,113.34,113.23,113.26,39800.0
2010-04-14 14:10:00,113.26,113.31,113.25,113.29,15300.0,113.26,113.31,113.25,113.29,15300.0
2010-04-14 14:15:00,113.28,113.3,113.23,113.3,40000.0,113.28,113.3,113.23,113.3,40000.0
2010-04-14 14:20:00,113.31,113.36,113.3,113.33,33300.0,113.31,113.36,113.3,113.33,33300.0
2010-04-14 14:25:00,113.35,113.37,113.31,113.33,40200.0,113.35,113.37,113.31,113.33,40200.0
2010-04-14 14:30:00,113.35,113.37,113.31,113.32,41000.0,113.35,113.37,113.31,113.32,41000.0
2010-04-14 14:35:00,113.32,113.41,113.32,113.4,43200.0,113.32,113.41,113.32,113.4,43200.0
2010-04-14 14:40:00,113.4,113.4,113.32,113.34,21500.0,113.4,113.4,113.32,113.34,21500.0
2010-04-14 14:45:00,113.34,113.35,113.3,113.3,56800.0,113.34,113.35,113.3,113.3,56800.0
2010-04-14 14:50:00,113.31,113.32,113.22,113.24,50200.0,113.31,113.32,113.22,113.24,50200.0
2010-04-14 14:55:00,113.24,113.25,113.2,113.23,19700.0,113.24,113.25,113.2,113.23,19700.0
2010-04-14 15:00:00,113.23,113.24,112.96,112.98,336900.0,113.23,113.24,112.96,112.98,336900.0
2010-04-14 15:05:00,112.99,113.07,112.95,113.06,105500.0,112.99,113.07,112.95,113.06,105500.0
2010-04-14 15:10:00,113.05,113.09,112.98,112.99,58000.0,113.05,113.09,112.98,112.99,58000.0
2010-04-14 15:15:00,112.99,113.0,112.9,112.9,55000.0,112.99,113.0,112.9,112.9,55000.0
2010-04-14 15:20:00,112.9,112.98,112.89,112.97,53400.0,112.9,112.98,112.89,112.97,53400.0
2010-04-14 15:25:00,112.97,113.01,112.95,112.98,99300.0,112.97,113.01,112.95,112.98,99300.0
2010-04-14 15:30:00,112.97,113.05,112.96,113.04,111900.0,112.97,113.05,112.96,113.04,111900.0
2010-04-14 15:35:00,113.04,113.08,112.99,113.04,78900.0,113.04,113.08,112.99,113.04,78900.0
2010-04-14 15:40:00,113.04,113.06,112.99,113.0,63100.0,113.04,113.06,112.99,113.0,63100.0
2010-04-14 15:45:00,112.99,113.02,112.99,113.01,79700.0,112.99,113.02,112.99,113.01,79700.0
2010-04-14 15:50:00,113.01,113.07,113.0,113.04,94600.0,113.01,113.07,113.0,113.04,94600.0
2010-04-14 15:55:00,113.04,113.09,113.04,113.05,164900.0,113.04,113.09,113.04,113.05,164900.0
2010-04-15 09:30:00,112.9,113.12,112.85,113.11,257600.0,112.9,113.12,112.85,113.11,257600.0
2010-04-15 09:35:00,113.11,113.2,113.06,113.2,106500.0,113.11,113.2,113.06,113.2,106500.0
2010-04-15 09:40:00,113.2,113.26,113.14,113.18,103900.0,113.2,113.26,113.14,113.18,103900.0
2010-04-15 09:45:00,113.19,113.23,113.08,113.16,134600.0,113.19,113.23,113.08,113.16,134600.0
2010-04-15 09:50:00,113.16,113.2,113.12,113.18,124700.0,113.16,113.2,113.12,113.18,124700.0
2010-04-15 09:55:00,113.17,113.18,113.03,113.04,236600.0,113.17,113.18,113.03,113.04,236600.0
2010-04-15 10:00:00,113.04,113.08,112.99,113.08,362600.0,113.04,113.08,112.99,113.08,362600.0
2010-04-15 10:05:00,113.08,113.19,113.05,113.16,135400.0,113.08,113.19,113.05,113.16,135400.0
2010-04-15 10:10:00,113.16,113.26,113.1,113.14,146500.0,113.16,113.26,113.1,113.14,146500.0
2010-04-15 10:15:00,113.16,113.28,113.15,113.17,497100.0,113.16,113.28,113.15,113.17,497100.0
2010-04-15 10:20:00,113.18,113.27,113.16,113.18,359900.0,113.18,113.27,113.16,113.18,359900.0
2010-04-15 10:25:00,113.17,113.19,113.12,113.14,169700.0,113.17,113.19,113.12,113.14,169700.0
2010-04-15 10:30:00,113.13,113.17,113.05,113.16,626400.0,113.13,113.17,113.05,113.16,626400.0
2010-04-15 10:35:00,113.15,113.29,113.11,113.22,626000.0,113.15,113.29,113.11,113.22,626000.0
2010-04-15 10:40:00,113.22,113.34,113.02,113.32,248800.0,113.22,113.34,113.02,113.32,248800.0
2010-04-15 10:45:00,113.34,113.53,113.33,113.41,275000.0,113.34,113.53,113.33,113.41,275000.0
2010-04-15 10:50:00,113.43,113.46,113.19,113.44,239900.0,113.43,113.46,113.19,113.44,239900.0
2010-04-15 10:55:00,113.42,113.46,113.38,113.46,84000.0,113.42,113.46,113.38,113.46,84000.0
2010-04-15 11:00:00,113.46,113.66,113.44,113.64,208500.0,113.46,113.66,113.44,113.64,208500.0
2010-04-15 11:05:00,113.65,113.69,113.53,113.58,122900.0,113.65,113.69,113.53,113.58,122900.0
2010-04-15 11:10:00,113.6,113.64,113.49,113.52,78900.0,113.6,113.64,113.49,113.52,78900.0
2010-04-15 11:15:00,113.51,113.56,113.47,113.48,79700.0,113.51,113.56,113.47,113.48,79700.0
2010-04-15 11:20:00,113.48,113.52,113.45,113.49,96100.0,113.48,113.52,113.45,113.49,96100.0
2010-04-15 11:25:00,113.49,113.53,113.45,113.5,97900.0,113.49,113.53,113.45,113.5,97900.0
2010-04-15 11:30:00,113.51,113.58,113.47,113.58,82200.0,113.51,113.58,113.47,113.58,82200.0
2010-04-15 11:35:00,113.57,113.71,113.55,113.65,83500.0,113.57,113.71,113.55,113.65,83500.0
2010-04-15 11:40:00,113.64,113.65,113.49,113.52,54600.0,113.64,113.65,113.49,113.52,54600.0
2010-04-15 11:45:00,113.53,113.53,113.44,113.45,151100.0,113.53,113.53,113.44,113.45,151100.0
2010-04-15 11:50:00,113.45,113.56,113.45,113.49,307900.0,113.45,113.56,113.45,113.49,307900.0
2010-04-15 11:55:00,113.5,113.54,113.37,113.41,180000.0,113.5,113.54,113.37,113.41,180000.0
2010-04-15 12:00:00,113.42,113.46,113.39,113.46,89500.0,113.42,113.46,113.39,113.46,89500.0
2010-04-15 12:05:00,113.46,113.57,113.43,113.55,160300.0,113.46,113.57,113.43,113.55,160300.0
2010-04-15 12:10:00,113.54,113.64,113.53,113.61,251300.0,113.54,113.64,113.53,113.61,251300.0
2010-04-15 12:15:00,113.61,113.65,113.53,113.6,72400.0,113.61,113.65,113.53,113.6,72400.0
2010-04-15 12:20:00,113.6,113.67,113.59,113.63,108800.0,113.6,113.67,113.59,113.63,108800.0
2010-04-15 12:25:00,113.63,113.64,113.46,113.51,101200.0,113.63,113.64,113.46,113.51,101200.0
2010-04-15 12:30:00,113.52,113.52,113.47,113.49,44200.0,113.52,113.52,113.47,113.49,44200.0
2010-04-15 12:35:00,113.49,113.53,113.49,113.52,48900.0,113.49,113.53,113.49,113.52,48900.0
2010-04-15 12:40:00,113.52,113.55,113.49,113.54,15000.0,113.52,113.55,113.49,113.54,15000.0
2010-04-15 12:45:00,113.54,113.54,113.49,113.52,79100.0,113.54,113.54,113.49,113.52,79100.0
2010-04-15 12:50:00,113.53,113.59,113.52,113.55,111700.0,113.53,113.59,113.52,113.55,111700.0
2010-04-15 12:55:00,113.54,113.63,113.54,113.62,54400.0,113.54,113.63,113.54,113.62,54400.0
2010-04-15 13:00:00,113.62,113.71,113.58,113.68,84400.0,113.62,113.71,113.58,113.68,84400.0
2010-04-15 13:05:00,113.67,113.69,113.59,113.63,35000.0,113.67,113.69,113.59,113.63,35000.0
2010-04-15 13:10:00,113.63,113.65,113.56,113.57,57800.0,113.63,113.65,113.56,113.57,57800.0
2010-04-15 13:15:00,113.57,113.58,113.55,113.55,33500.0,113.57,113.58,113.55,113.55,33500.0
2010-04-15 13:20:00,113.55,113.58,113.5,113.54,91000.0,113.55,113.58,113.5,113.54,91000.0
2010-04-15 13:25:00,113.53,113.56,113.44,113.56,88300.0,113.53,113.56,113.44,113.56,88300.0
2010-04-15 13:30:00,113.56,113.59,113.52,113.54,36000.0,113.56,113.59,113.52,113.54,36000.0
2010-04-15 13:35:00,113.54,113.54,113.49,113.5,18300.0,113.54,113.54,113.49,113.5,18300.0
2010-04-15 13:40:00,113.5,113.52,113.47,113.49,40800.0,113.5,113.52,113.47,113.49,40800.0
2010-04-15 13:45:00,113.48,113.49,113.42,113.43,45700.0,113.48,113.49,113.42,113.43,45700.0
2010-04-15 13:50:00,113.43,113.46,113.37,113.39,127300.0,113.43,113.46,113.37,113.39,127300.0
2010-04-15 13:55:00,113.41,113.44,113.38,113.43,48800.0,113.41,113.44,113.38,113.43,48800.0
2010-04-15 14:00:00,113.44,113.48,113.42,113.44,37300.0,113.44,113.48,113.42,113.44,37300.0
2010-04-15 14:05:00,113.45,113.47,113.44,113.44,19600.0,113.45,113.47,113.44,113.44,19600.0
2010-04-15 14:10:00,113.44,113.45,113.41,113.42,11700.0,113.44,113.45,113.41,113.42,11700.0
2010-04-15 14:15:00,113.43,113.46,113.42,113.45,31100.0,113.43,113.46,113.42,113.45,31100.0
2010-04-15 14:20:00,113.45,113.47,113.43,113.46,45500.0,113.45,113.47,113.43,113.46,45500.0
2010-04-15 14:25:00,113.47,113.47,113.4,113.44,36300.0,113.47,113.47,113.4,113.44,36300.0
2010-04-15 14:30:00,113.44,113.45,113.42,113.44,10700.0,113.44,113.45,113.42,113.44,10700.0
2010-04-15 14:35:00,113.45,113.46,113.41,113.42,19000.0,113.45,113.46,113.41,113.42,19000.0
2010-04-15 14:40:00,113.42,113.44,113.38,113.39,33600.0,113.42,113.44,113.38,113.39,33600.0
2010-04-15 14:45:00,113.39,113.46,113.38,113.45,67000.0,113.39,113.46,113.38,113.45,67000.0
2010-04-15 14:50:00,113.45,113.5,113.44,113.49,48500.0,113.45,113.5,113.44,113.49,48500.0
2010-04-15 14:55:00,113.5,113.51,113.45,113.48,88400.0,113.5,113.51,113.45,113.48,88400.0
2010-04-15 15:00:00,113.47,113.49,113.45,113.48,72200.0,113.47,113.49,113.45,113.48,72200.0
2010-04-15 15:05:00,113.48,113.55,113.47,113.54,51200.0,113.48,113.55,113.47,113.54,51200.0
2010-04-15 15:10:00,113.55,113.6,113.54,113.59,105500.0,113.55,113.6,113.54,113.59,105500.0
2010-04-15 15:15:00,113.57,113.59,113.54,113.54,54500.0,113.57,113.59,113.54,113.54,54500.0
2010-04-15 15:20:00,113.55,113.61,113.51,113.6,83400.0,113.55,113.61,113.51,113.6,83400.0
2010-04-15 15:25:00,113.61,113.62,113.59,113.6,65500.0,113.61,113.62,113.59,113.6,65500.0
2010-04-15 15:30:00,113.6,113.61,113.56,113.59,71900.0,113.6,113.61,113.56,113.59,71900.0
2010-04-15 15:35:00,113.58,113.6,113.45,113.47,158800.0,113.58,113.6,113.45,113.47,158800.0
2010-04-15 15:40:00,113.46,113.51,113.46,113.47,119200.0,113.46,113.51,113.46,113.47,119200.0
2010-04-15 15:45:00,113.48,113.52,113.44,113.52,134000.0,113.48,113.52,113.44,113.52,134000.0
2010-04-15 15:50:00,113.51,113.59,113.51,113.58,111300.0,113.51,113.59,113.51,113.58,111300.0
2010-04-15 15:55:00,113.58,113.68,113.57,113.64,352300.0,113.58,113.68,113.57,113.64,352300.0
2010-04-16 09:30:00,112.48,112.64,112.45,112.61,529100.0,112.48,112.64,112.45,112.61,529100.0
2010-04-16 09:35:00,112.61,112.62,112.48,112.6,221800.0,112.61,112.62,112.48,112.6,221800.0
2010-04-16 09:40:00,112.6,112.61,112.45,112.45,277100.0,112.6,112.61,112.45,112.45,277100.0
2010-04-16 09:45:00,112.45,112.55,112.38,112.44,268400.0,112.45,112.55,112.38,112.44,268400.0
2010-04-16 09:50:00,112.44,112.47,112.3,112.39,229500.0,112.44,112.47,112.3,112.39,229500.0
2010-04-16 09:55:00,112.36,112.46,112.3,112.43,344500.0,112.36,112.46,112.3,112.43,344500.0
2010-04-16 10:00:00,112.43,112.64,112.43,112.62,357600.0,112.43,112.64,112.43,112.62,357600.0
2010-04-16 10:05:00,112.62,112.77,112.58,112.77,320700.0,112.62,112.77,112.58,112.77,320700.0
2010-04-16 10:10:00,112.77,112.79,112.72,112.78,153700.0,112.77,112.79,112.72,112.78,153700.0
2010-04-16 10:15:00,112.8,113.04,112.79,112.98,291500.0,112.8,113.04,112.79,112.98,291500.0
2010-04-16 10:20:00,112.99,113.04,112.9,112.91,268900.0,112.99,113.04,112.9,112.91,268900.0
2010-04-16 10:25:00,112.92,112.99,112.9,112.95,71000.0,112.92,112.99,112.9,112.95,71000.0
2010-04-16 10:30:00,112.96,113.02,112.9,113.0,108900.0,112.96,113.02,112.9,113.0,108900.0
2010-04-16 10:35:00,113.0,113.07,112.68,112.7,204100.0,113.0,113.07,112.68,112.7,204100.0
2010-04-16 10:40:00,112.7,112.82,112.62,112.71,257900.0,112.7,112.82,112.62,112.71,257900.0
2010-04-16 10:45:00,112.71,112.72,112.57,112.57,101700.0,112.71,112.72,112.57,112.57,101700.0
2010-04-16 10:50:00,112.57,112.57,111.94,111.96,1550000.0,112.57,112.57,111.94,111.96,1550000.0
2010-04-16 10:55:00,111.96,111.98,111.47,111.77,1417200.0,111.96,111.98,111.47,111.77,1417200.0
2010-04-16 11:00:00,111.77,111.98,111.66,111.92,435100.0,111.77,111.98,111.66,111.92,435100.0
2010-04-16 11:05:00,111.93,112.03,111.75,111.78,262400.0,111.93,112.03,111.75,111.78,262400.0
2010-04-16 11:10:00,111.79,111.79,111.0,111.19,1808400.0,111.79,111.79,111.0,111.19,1808400.0
2010-04-16 11:15:00,111.19,111.45,111.12,111.38,609900.0,111.19,111.45,111.12,111.38,609900.0
2010-04-16 11:20:00,111.38,111.46,111.28,111.38,446500.0,111.38,111.46,111.28,111.38,446500.0
2010-04-16 11:25:00,111.38,111.52,111.36,111.45,187300.0,111.38,111.52,111.36,111.45,187300.0
2010-04-16 11:30:00,111.46,111.5,111.4,111.46,234900.0,111.46,111.5,111.4,111.46,234900.0
2010-04-16 11:35:00,111.44,111.7,111.41,111.7,205200.0,111.44,111.7,111.41,111.7,205200.0
2010-04-16 11:40:00,111.71,111.78,111.61,111.62,213000.0,111.71,111.78,111.61,111.62,213000.0
2010-04-16 11:45:00,111.61,111.61,111.26,111.3,426800.0,111.61,111.61,111.26,111.3,426800.0
2010-04-16 11:50:00,111.29,111.29,111.0,111.08,466900.0,111.29,111.29,111.0,111.08,466900.0
2010-04-16 11:55:00,111.06,111.09,110.75,110.86,952300.0,111.06,111.09,110.75,110.86,952300.0
2010-04-16 12:00:00,110.87,111.45,110.54,110.85,1064900.0,110.87,111.45,110.54,110.85,1064900.0
2010-04-16 12:05:00,110.85,110.98,110.83,110.97,293100.0,110.85,110.98,110.83,110.97,293100.0
2010-04-16 12:10:00,110.95,111.05,110.7,110.74,496100.0,110.95,111.05,110.7,110.74,496100.0
2010-04-16 12:15:00,110.73,111.0,110.72,110.86,285900.0,110.73,111.0,110.72,110.86,285900.0
2010-04-16 12:20:00,110.86,111.0,110.73,110.92,373700.0,110.86,111.0,110.73,110.92,373700.0
2010-04-16 12:25:00,110.92,110.96,110.83,110.85,123800.0,110.92,110.96,110.83,110.85,123800.0
2010-04-16 12:30:00,110.85,110.88,110.75,110.86,195300.0,110.85,110.88,110.75,110.86,195300.0
2010-04-16 12:35:00,110.86,110.89,110.74,110.79,146600.0,110.86,110.89,110.74,110.79,146600.0
2010-04-16 12:40:00,110.78,110.92,110.77,110.84,179700.0,110.78,110.92,110.77,110.84,179700.0
2010-04-16 12:45:00,110.85,111.07,110.83,111.06,230000.0,110.85,111.07,110.83,111.06,230000.0
2010-04-16 12:50:00,111.06,111.35,110.97,111.08,218800.0,111.06,111.35,110.97,111.08,218800.0
2010-04-16 12:55:00,111.08,111.17,111.07,111.12,102000.0,111.08,111.17,111.07,111.12,102000.0
2010-04-16 13:00:00,111.12,111.17,111.01,111.01,177300.0,111.12,111.17,111.01,111.01,177300.0
2010-04-16 13:05:00,111.03,111.19,111.0,111.16,134200.0,111.03,111.19,111.0,111.16,134200.0
2010-04-16 13:10:00,111.18,111.34,111.1,111.13,266100.0,111.18,111.34,111.1,111.13,266100.0
2010-04-16 13:15:00,111.13,111.13,111.0,111.02,104400.0,111.13,111.13,111.0,111.02,104400.0
2010-04-16 13:20:00,111.03,111.14,111.01,111.01,59600.0,111.03,111.14,111.01,111.01,59600.0
2010-04-16 13:25:00,111.02,111.25,111.0,111.24,226200.0,111.02,111.25,111.0,111.24,226200.0
2010-04-16 13:30:00,111.25,111.26,111.16,111.18,114100.0,111.25,111.26,111.16,111.18,114100.0
2010-04-16 13:35:00,111.17,111.2,111.1,111.13,73600.0,111.17,111.2,111.1,111.13,73600.0
2010-04-16 13:40:00,111.14,111.14,111.03,111.06,208900.0,111.14,111.14,111.03,111.06,208900.0
2010-04-16 13:45:00,111.07,111.11,111.04,111.09,55600.0,111.07,111.11,111.04,111.09,55600.0
2010-04-16 13:50:00,111.1,111.16,111.07,111.11,53600.0,111.1,111.16,111.07,111.11,53600.0
2010-04-16 13:55:00,111.11,111.13,111.04,111.1,76200.0,111.11,111.13,111.04,111.1,76200.0
2010-04-16 14:00:00,111.1,111.14,111.04,111.1,44100.0,111.1,111.14,111.04,111.1,44100.0
2010-04-16 14:05:00,111.12,111.33,111.12,111.27,159100.0,111.12,111.33,111.12,111.27,159100.0
2010-04-16 14:10:00,111.27,111.32,111.22,111.3,131000.0,111.27,111.32,111.22,111.3,131000.0
2010-04-16 14:15:00,111.32,111.39,111.31,111.31,172400.0,111.32,111.39,111.31,111.31,172400.0
2010-04-16 14:20:00,111.32,111.4,111.3,111.36,279100.0,111.32,111.4,111.3,111.36,279100.0
2010-04-16 14:25:00,111.36,111.37,111.3,111.33,116800.0,111.36,111.37,111.3,111.33,116800.0
2010-04-16 14:30:00,111.33,111.38,111.33,111.35,37400.0,111.33,111.38,111.33,111.35,37400.0
2010-04-16 14:35:00,111.35,111.36,111.28,111.29,74600.0,111.35,111.36,111.28,111.29,74600.0
2010-04-16 14:40:00,111.28,111.36,111.27,111.36,157100.0,111.28,111.36,111.27,111.36,157100.0
2010-04-16 14:45:00,111.37,111.37,111.31,111.33,120200.0,111.37,111.37,111.31,111.33,120200.0
2010-04-16 14:50:00,111.32,111.33,111.28,111.29,61300.0,111.32,111.33,111.28,111.29,61300.0
2010-04-16 14:55:00,111.29,111.3,111.22,111.23,91600.0,111.29,111.3,111.22,111.23,91600.0
2010-04-16 15:00:00,111.22,111.25,111.08,111.1,128600.0,111.22,111.25,111.08,111.1,128600.0
2010-04-16 15:05:00,111.1,111.17,111.03,111.15,118800.0,111.1,111.17,111.03,111.15,118800.0
2010-04-16 15:10:00,111.15,111.19,111.12,111.16,87000.0,111.15,111.19,111.12,111.16,87000.0
2010-04-16 15:15:00,111.15,111.18,111.12,111.15,67300.0,111.15,111.18,111.12,111.15,67300.0
2010-04-16 15:20:00,111.14,111.3,111.14,111.15,171400.0,111.14,111.3,111.14,111.15,171400.0
2010-04-16 15:25:00,111.15,111.21,111.15,111.2,113200.0,111.15,111.21,111.15,111.2,113200.0
2010-04-16 15:30:00,111.19,111.27,111.15,111.25,259200.0,111.19,111.27,111.15,111.25,259200.0
2010-04-16 15:35:00,111.25,111.3,111.23,111.29,245000.0,111.25,111.3,111.23,111.29,245000.0
2010-04-16 15:40:00,111.28,111.31,111.24,111.31,209900.0,111.28,111.31,111.24,111.31,209900.0
2010-04-16 15:45:00,111.31,111.33,111.27,111.27,289400.0,111.31,111.33,111.27,111.27,289400.0
2010-04-16 15:50:00,111.28,111.32,111.27,111.31,310900.0,111.28,111.32,111.27,111.31,310900.0
2010-04-16 15:55:00,111.32,111.32,111.22,111.24,860900.0,111.32,111.32,111.22,111.24,860900.0
2010-04-19 09:30:00,110.88,111.14,110.87,111.12,286500.0,110.88,111.14,110.87,111.12,286500.0
2010-04-19 09:35:00,111.14,111.16,110.95,110.95,186600.0,111.14,111.16,110.95,110.95,186600.0
2010-04-19 09:40:00,110.95,110.95,110.84,110.86,196600.0,110.95,110.95,110.84,110.86,196600.0
2010-04-19 09:45:00,110.86,110.87,110.73,110.81,173300.0,110.86,110.87,110.73,110.81,173300.0
2010-04-19 09:50:00,110.81,111.03,110.77,111.02,182100.0,110.81,111.03,110.77,111.02,182100.0
2010-04-19 09:55:00,111.01,111.15,110.99,111.03,274000.0,111.01,111.15,110.99,111.03,274000.0
2010-04-19 10:00:00,111.03,111.3,110.89,111.16,342500.0,111.03,111.3,110.89,111.16,342500.0
2010-04-19 10:05:00,111.17,111.21,111.04,111.15,107700.0,111.17,111.21,111.04,111.15,107700.0
2010-04-19 10:10:00,111.14,111.26,111.0,111.25,103000.0,111.14,111.26,111.0,111.25,103000.0
2010-04-19 10:15:00,111.25,111.32,111.19,111.31,105600.0,111.25,111.32,111.19,111.31,105600.0
2010-04-19 10:20:00,111.31,111.36,111.0,111.26,122800.0,111.31,111.36,111.0,111.26,122800.0
2010-04-19 10:25:00,111.27,111.3,111.13,111.17,106700.0,111.27,111.3,111.13,111.17,106700.0
2010-04-19 10:30:00,111.15,111.18,111.11,111.12,83100.0,111.15,111.18,111.11,111.12,83100.0
2010-04-19 10:35:00,111.11,111.14,111.02,111.12,495700.0,111.11,111.14,111.02,111.12,495700.0
2010-04-19 10:40:00,111.12,111.28,111.06,111.21,129700.0,111.12,111.28,111.06,111.21,129700.0
2010-04-19 10:45:00,111.21,111.24,111.12,111.12,94200.0,111.21,111.24,111.12,111.12,94200.0
2010-04-19 10:50:00,111.13,111.16,110.99,111.01,90100.0,111.13,111.16,110.99,111.01,90100.0
2010-04-19 10:55:00,111.01,111.06,110.97,111.06,77100.0,111.01,111.06,110.97,111.06,77100.0
2010-04-19 11:00:00,111.06,111.06,110.92,110.95,81600.0,111.06,111.06,110.92,110.95,81600.0
2010-04-19 11:05:00,110.95,111.0,110.89,110.91,128100.0,110.95,111.0,110.89,110.91,128100.0
2010-04-19 11:10:00,110.9,110.92,110.81,110.82,102700.0,110.9,110.92,110.81,110.82,102700.0
2010-04-19 11:15:00,110.81,110.93,110.81,110.91,71100.0,110.81,110.93,110.81,110.91,71100.0
2010-04-19 11:20:00,110.91,110.98,110.9,110.93,45600.0,110.91,110.98,110.9,110.93,45600.0
2010-04-19 11:25:00,110.92,110.95,110.85,110.93,29400.0,110.92,110.95,110.85,110.93,29400.0
2010-04-19 11:30:00,110.91,111.09,110.9,111.07,139900.0,110.91,111.09,110.9,111.07,139900.0
2010-04-19 11:35:00,111.07,111.09,110.97,110.99,39000.0,111.07,111.09,110.97,110.99,39000.0
2010-04-19 11:40:00,111.0,111.08,110.99,111.0,120900.0,111.0,111.08,110.99,111.0,120900.0
2010-04-19 11:45:00,110.99,110.99,110.89,110.99,39700.0,110.99,110.99,110.89,110.99,39700.0
2010-04-19 11:50:00,111.0,111.0,110.84,110.89,52600.0,111.0,111.0,110.84,110.89,52600.0
2010-04-19 11:55:00,110.88,110.89,110.69,110.75,162000.0,110.88,110.89,110.69,110.75,162000.0
2010-04-19 12:00:00,110.77,110.82,110.72,110.79,112100.0,110.77,110.82,110.72,110.79,112100.0
2010-04-19 12:05:00,110.79,110.9,110.7,110.71,58800.0,110.79,110.9,110.7,110.71,58800.0
2010-04-19 12:10:00,110.72,110.82,110.69,110.72,59200.0,110.72,110.82,110.69,110.72,59200.0
2010-04-19 12:15:00,110.72,110.86,110.67,110.85,110100.0,110.72,110.86,110.67,110.85,110100.0
2010-04-19 12:20:00,110.85,110.94,110.81,110.92,93700.0,110.85,110.94,110.81,110.92,93700.0
2010-04-19 12:25:00,110.9,110.97,110.78,110.85,34700.0,110.9,110.97,110.78,110.85,34700.0
2010-04-19 12:30:00,110.87,110.89,110.74,110.76,37100.0,110.87,110.89,110.74,110.76,37100.0
2010-04-19 12:35:00,110.75,110.77,110.73,110.74,31500.0,110.75,110.77,110.73,110.74,31500.0
2010-04-19 12:40:00,110.74,110.79,110.72,110.76,42600.0,110.74,110.79,110.72,110.76,42600.0
2010-04-19 12:45:00,110.77,110.88,110.76,110.85,39200.0,110.77,110.88,110.76,110.85,39200.0
2010-04-19 12:50:00,110.84,110.93,110.83,110.91,41300.0,110.84,110.93,110.83,110.91,41300.0
2010-04-19 12:55:00,110.91,110.96,110.91,110.96,19100.0,110.91,110.96,110.91,110.96,19100.0
2010-04-19 13:00:00,110.94,110.98,110.86,110.89,45300.0,110.94,110.98,110.86,110.89,45300.0
2010-04-19 13:05:00,110.89,110.92,110.81,110.85,58500.0,110.89,110.92,110.81,110.85,58500.0
2010-04-19 13:10:00,110.86,110.94,110.85,110.93,27200.0,110.86,110.94,110.85,110.93,27200.0
2010-04-19 13:15:00,110.92,110.92,110.87,110.9,25600.0,110.92,110.92,110.87,110.9,25600.0
2010-04-19 13:20:00,110.89,111.01,110.87,110.99,44100.0,110.89,111.01,110.87,110.99,44100.0
2010-04-19 13:25:00,111.0,111.15,110.99,111.13,96600.0,111.0,111.15,110.99,111.13,96600.0
2010-04-19 13:30:00,111.13,111.15,111.07,111.1,66300.0,111.13,111.15,111.07,111.1,66300.0
2010-04-19 13:35:00,111.08,111.13,111.06,111.12,103600.0,111.08,111.13,111.06,111.12,103600.0
2010-04-19 13:40:00,111.12,111.18,111.1,111.18,23800.0,111.12,111.18,111.1,111.18,23800.0
2010-04-19 13:45:00,111.13,111.18,111.11,111.15,77500.0,111.13,111.18,111.11,111.15,77500.0
2010-04-19 13:50:00,111.15,111.17,111.05,111.1,52300.0,111.15,111.17,111.05,111.1,52300.0
2010-04-19 13:55:00,111.1,111.11,111.05,111.07,13900.0,111.1,111.11,111.05,111.07,13900.0
2010-04-19 14:00:00,111.08,111.11,111.06,111.11,11700.0,111.08,111.11,111.06,111.11,11700.0
2010-04-19 14:05:00,111.11,111.11,110.97,110.99,65900.0,111.11,111.11,110.97,110.99,65900.0
2010-04-19 14:10:00,111.0,111.11,110.99,111.02,99200.0,111.0,111.11,110.99,111.02,99200.0
2010-04-19 14:15:00,111.02,111.13,111.02,111.1,61700.0,111.02,111.13,111.02,111.1,61700.0
2010-04-19 14:20:00,111.12,111.14,111.09,111.11,19400.0,111.12,111.14,111.09,111.11,19400.0
2010-04-19 14:25:00,111.12,111.15,111.07,111.07,47700.0,111.12,111.15,111.07,111.07,47700.0
2010-04-19 14:30:00,111.07,111.17,111.05,111.16,67300.0,111.07,111.17,111.05,111.16,67300.0
2010-04-19 14:35:00,111.16,111.2,111.13,111.17,25200.0,111.16,111.2,111.13,111.17,25200.0
2010-04-19 14:40:00,111.19,111.21,111.17,111.2,26500.0,111.19,111.21,111.17,111.2,26500.0
2010-04-19 14:45:00,111.2,111.22,111.14,111.16,34600.0,111.2,111.22,111.14,111.16,34600.0
2010-04-19 14:50:00,111.16,111.19,111.14,111.17,28400.0,111.16,111.19,111.14,111.17,28400.0
2010-04-19 14:55:00,111.18,111.21,111.12,111.14,29400.0,111.18,111.21,111.12,111.14,29400.0
2010-04-19 15:00:00,111.15,111.17,111.1,111.1,46100.0,111.15,111.17,111.1,111.1,46100.0
2010-04-19 15:05:00,111.1,111.15,111.1,111.13,23600.0,111.1,111.15,111.1,111.13,23600.0
2010-04-19 15:10:00,111.12,111.15,111.05,111.05,76400.0,111.12,111.15,111.05,111.05,76400.0
2010-04-19 15:15:00,111.06,111.16,111.04,111.11,156000.0,111.06,111.16,111.04,111.11,156000.0
2010-04-19 15:20:00,111.1,111.15,111.1,111.12,36600.0,111.1,111.15,111.1,111.12,36600.0
2010-04-19 15:25:00,111.12,111.13,111.08,111.13,51100.0,111.12,111.13,111.08,111.13,51100.0
2010-04-19 15:30:00,111.12,111.13,111.08,111.11,40700.0,111.12,111.13,111.08,111.11,40700.0
2010-04-19 15:35:00,111.11,111.11,111.05,111.06,49900.0,111.11,111.11,111.05,111.06,49900.0
2010-04-19 15:40:00,111.07,111.1,111.02,111.07,38400.0,111.07,111.1,111.02,111.07,38400.0
2010-04-19 15:45:00,111.06,111.15,111.05,111.14,192200.0,111.06,111.15,111.05,111.14,192200.0
2010-04-19 15:50:00,111.14,111.15,111.1,111.14,119100.0,111.14,111.15,111.1,111.14,119100.0
2010-04-19 15:55:00,111.15,111.17,111.11,111.14,181600.0,111.15,111.17,111.11,111.14,181600.0
2010-04-20 09:30:00,111.72,111.89,111.59,111.87,308400.0,111.72,111.89,111.59,111.87,308400.0
2010-04-20 09:35:00,111.86,111.98,111.81,111.84,453300.0,111.86,111.98,111.81,111.84,453300.0
2010-04-20 09:40:00,111.85,111.89,111.77,111.85,235000.0,111.85,111.89,111.77,111.85,235000.0
2010-04-20 09:45:00,111.85,111.98,111.83,111.93,107200.0,111.85,111.98,111.83,111.93,107200.0
2010-04-20 09:50:00,111.94,112.04,111.88,111.95,145500.0,111.94,112.04,111.88,111.95,145500.0
2010-04-20 09:55:00,111.95,112.19,111.95,112.14,293300.0,111.95,112.19,111.95,112.14,293300.0
2010-04-20 10:00:00,112.14,112.21,112.06,112.07,183900.0,112.14,112.21,112.06,112.07,183900.0
2010-04-20 10:05:00,112.08,112.08,111.98,112.01,73500.0,112.08,112.08,111.98,112.01,73500.0
2010-04-20 10:10:00,112.02,112.03,111.85,111.91,226400.0,112.02,112.03,111.85,111.91,226400.0
2010-04-20 10:15:00,111.91,111.91,111.72,111.72,196900.0,111.91,111.91,111.72,111.72,196900.0
2010-04-20 10:20:00,111.72,111.84,111.65,111.84,130000.0,111.72,111.84,111.65,111.84,130000.0
2010-04-20 10:25:00,111.85,111.85,111.76,111.79,56000.0,111.85,111.85,111.76,111.79,56000.0
2010-04-20 10:30:00,111.78,111.79,111.71,111.79,59700.0,111.78,111.79,111.71,111.79,59700.0
2010-04-20 10:35:00,111.8,111.81,111.71,111.75,64300.0,111.8,111.81,111.71,111.75,64300.0
2010-04-20 10:40:00,111.76,111.81,111.71,111.73,86800.0,111.76,111.81,111.71,111.73,86800.0
2010-04-20 10:45:00,111.72,111.8,111.69,111.76,85900.0,111.72,111.8,111.69,111.76,85900.0
2010-04-20 10:50:00,111.75,111.79,111.66,111.76,82500.0,111.75,111.79,111.66,111.76,82500.0
2010-04-20 10:55:00,111.77,111.81,111.72,111.72,31700.0,111.77,111.81,111.72,111.72,31700.0
2010-04-20 11:00:00,111.74,111.83,111.74,111.8,54300.0,111.74,111.83,111.74,111.8,54300.0
2010-04-20 11:05:00,111.79,111.88,111.78,111.84,134600.0,111.79,111.88,111.78,111.84,134600.0
2010-04-20 11:10:00,111.83,111.86,111.76,111.78,43500.0,111.83,111.86,111.76,111.78,43500.0
2010-04-20 11:15:00,111.79,111.8,111.65,111.7,99600.0,111.79,111.8,111.65,111.7,99600.0
2010-04-20 11:20:00,111.69,111.69,111.48,111.63,167400.0,111.69,111.69,111.48,111.63,167400.0
2010-04-20 11:25:00,111.62,111.68,111.61,111.61,42500.0,111.62,111.68,111.61,111.61,42500.0
2010-04-20 11:30:00,111.62,111.62,111.51,111.55,85900.0,111.62,111.62,111.51,111.55,85900.0
2010-04-20 11:35:00,111.55,111.56,111.41,111.45,165700.0,111.55,111.56,111.41,111.45,165700.0
2010-04-20 11:40:00,111.44,111.49,111.41,111.48,38400.0,111.44,111.49,111.41,111.48,38400.0
2010-04-20 11:45:00,111.49,111.52,111.48,111.52,21400.0,111.49,111.52,111.48,111.52,21400.0
2010-04-20 11:50:00,111.52,111.57,111.48,111.55,48000.0,111.52,111.57,111.48,111.55,48000.0
2010-04-20 11:55:00,111.55,111.66,111.54,111.59,129100.0,111.55,111.66,111.54,111.59,129100.0
2010-04-20 12:00:00,111.6,111.62,111.5,111.56,63500.0,111.6,111.62,111.5,111.56,63500.0
2010-04-20 12:05:00,111.54,111.6,111.52,111.57,49200.0,111.54,111.6,111.52,111.57,49200.0
2010-04-20 12:10:00,111.57,111.64,111.51,111.61,53500.0,111.57,111.64,111.51,111.61,53500.0
2010-04-20 12:15:00,111.58,111.71,111.55,111.68,110400.0,111.58,111.71,111.55,111.68,110400.0
2010-04-20 12:20:00,111.7,111.72,111.62,111.66,54000.0,111.7,111.72,111.62,111.66,54000.0
2010-04-20 12:25:00,111.64,111.65,111.6,111.61,22700.0,111.64,111.65,111.6,111.61,22700.0
2010-04-20 12:30:00,111.62,111.64,111.6,111.6,66100.0,111.62,111.64,111.6,111.6,66100.0
2010-04-20 12:35:00,111.6,111.66,111.6,111.66,42300.0,111.6,111.66,111.6,111.66,42300.0
2010-04-20 12:40:00,111.66,111.66,111.59,111.59,18500.0,111.66,111.66,111.59,111.59,18500.0
2010-04-20 12:45:00,111.58,111.58,111.51,111.53,60900.0,111.58,111.58,111.51,111.53,60900.0
2010-04-20 12:50:00,111.53,111.54,111.5,111.51,56800.0,111.53,111.54,111.5,111.51,56800.0
2010-04-20 12:55:00,111.52,111.53,111.46,111.46,30400.0,111.52,111.53,111.46,111.46,30400.0
2010-04-20 13:00:00,111.47,111.54,111.45,111.52,46000.0,111.47,111.54,111.45,111.52,46000.0
2010-04-20 13:05:00,111.51,111.51,111.44,111.45,127600.0,111.51,111.51,111.44,111.45,127600.0
2010-04-20 13:10:00,111.44,111.46,111.36,111.37,96400.0,111.44,111.46,111.36,111.37,96400.0
2010-04-20 13:15:00,111.38,111.49,111.33,111.41,90300.0,111.38,111.49,111.33,111.41,90300.0
2010-04-20 13:20:00,111.42,111.42,111.36,111.4,19200.0,111.42,111.42,111.36,111.4,19200.0
2010-04-20 13:25:00,111.4,111.49,111.4,111.48,64500.0,111.4,111.49,111.4,111.48,64500.0
2010-04-20 13:30:00,111.49,111.52,111.49,111.51,65500.0,111.49,111.52,111.49,111.51,65500.0
2010-04-20 13:35:00,111.51,111.62,111.51,111.59,75700.0,111.51,111.62,111.51,111.59,75700.0
2010-04-20 13:40:00,111.6,111.63,111.55,111.55,28700.0,111.6,111.63,111.55,111.55,28700.0
2010-04-20 13:45:00,111.55,111.56,111.5,111.5,40800.0,111.55,111.56,111.5,111.5,40800.0
2010-04-20 13:50:00,111.49,111.54,111.48,111.53,27700.0,111.49,111.54,111.48,111.53,27700.0
2010-04-20 13:55:00,111.54,111.62,111.54,111.62,42200.0,111.54,111.62,111.54,111.62,42200.0
2010-04-20 14:00:00,111.62,111.63,111.39,111.53,101500.0,111.62,111.63,111.39,111.53,101500.0
2010-04-20 14:05:00,111.53,111.56,111.51,111.55,17800.0,111.53,111.56,111.51,111.55,17800.0
2010-04-20 14:10:00,111.54,111.54,111.51,111.52,35400.0,111.54,111.54,111.51,111.52,35400.0
2010-04-20 14:15:00,111.53,111.56,111.53,111.56,39700.0,111.53,111.56,111.53,111.56,39700.0
2010-04-20 14:20:00,111.55,111.64,111.55,111.62,69900.0,111.55,111.64,111.55,111.62,69900.0
2010-04-20 14:25:00,111.62,111.62,111.54,111.54,31500.0,111.62,111.62,111.54,111.54,31500.0
2010-04-20 14:30:00,111.55,111.55,111.51,111.54,25400.0,111.55,111.55,111.51,111.54,25400.0
2010-04-20 14:35:00,111.53,111.56,111.51,111.53,21300.0,111.53,111.56,111.51,111.53,21300.0
2010-04-20 14:40:00,111.54,111.57,111.53,111.55,21200.0,111.54,111.57,111.53,111.55,21200.0
2010-04-20 14:45:00,111.55,111.55,111.51,111.54,22700.0,111.55,111.55,111.51,111.54,22700.0
2010-04-20 14:50:00,111.54,111.57,111.52,111.56,23900.0,111.54,111.57,111.52,111.56,23900.0
2010-04-20 14:55:00,111.56,111.57,111.54,111.56,20700.0,111.56,111.57,111.54,111.56,20700.0
2010-04-20 15:00:00,111.55,111.61,111.55,111.58,21700.0,111.55,111.61,111.55,111.58,21700.0
2010-04-20 15:05:00,111.59,111.6,111.57,111.59,35300.0,111.59,111.6,111.57,111.59,35300.0
2010-04-20 15:10:00,111.59,111.59,111.53,111.56,14200.0,111.59,111.59,111.53,111.56,14200.0
2010-04-20 15:15:00,111.56,111.56,111.51,111.51,54600.0,111.56,111.56,111.51,111.51,54600.0
2010-04-20 15:20:00,111.51,111.53,111.5,111.53,28800.0,111.51,111.53,111.5,111.53,28800.0
2010-04-20 15:25:00,111.52,111.54,111.5,111.52,21900.0,111.52,111.54,111.5,111.52,21900.0
2010-04-20 15:30:00,111.51,111.51,111.47,111.48,49900.0,111.51,111.51,111.47,111.48,49900.0
2010-04-20 15:35:00,111.48,111.49,111.44,111.49,42300.0,111.48,111.49,111.44,111.49,42300.0
2010-04-20 15:40:00,111.49,111.51,111.47,111.48,69000.0,111.49,111.51,111.47,111.48,69000.0
2010-04-20 15:45:00,111.48,111.48,111.43,111.43,65700.0,111.48,111.48,111.43,111.43,65700.0
2010-04-20 15:50:00,111.44,111.45,111.4,111.43,114800.0,111.44,111.45,111.4,111.43,114800.0
2010-04-20 15:55:00,111.43,111.47,111.41,111.44,185200.0,111.43,111.47,111.41,111.44,185200.0
2010-04-21 09:30:00,111.82,111.86,111.75,111.83,215300.0,111.82,111.86,111.75,111.83,215300.0
2010-04-21 09:35:00,111.82,111.99,111.81,111.92,119700.0,111.82,111.99,111.81,111.92,119700.0
2010-04-21 09:40:00,111.93,112.05,111.88,111.96,150800.0,111.93,112.05,111.88,111.96,150800.0
2010-04-21 09:45:00,111.96,112.05,111.93,111.98,167500.0,111.96,112.05,111.93,111.98,167500.0
2010-04-21 09:50:00,111.98,112.0,111.91,111.94,128800.0,111.98,112.0,111.91,111.94,128800.0
2010-04-21 09:55:00,111.93,111.98,111.92,111.95,54100.0,111.93,111.98,111.92,111.95,54100.0
2010-04-21 10:00:00,111.97,111.97,111.83,111.91,86800.0,111.97,111.97,111.83,111.91,86800.0
2010-04-21 10:05:00,111.91,111.96,111.83,111.88,82900.0,111.91,111.96,111.83,111.88,82900.0
2010-04-21 10:10:00,111.88,112.0,111.84,111.99,89700.0,111.88,112.0,111.84,111.99,89700.0
2010-04-21 10:15:00,111.97,111.98,111.88,111.93,154900.0,111.97,111.98,111.88,111.93,154900.0
2010-04-21 10:20:00,111.91,111.92,111.83,111.89,150400.0,111.91,111.92,111.83,111.89,150400.0
2010-04-21 10:25:00,111.9,111.94,111.86,111.93,69100.0,111.9,111.94,111.86,111.93,69100.0
2010-04-21 10:30:00,111.92,111.97,111.72,111.73,208700.0,111.92,111.97,111.72,111.73,208700.0
2010-04-21 10:35:00,111.74,111.82,111.67,111.8,98100.0,111.74,111.82,111.67,111.8,98100.0
2010-04-21 10:40:00,111.8,111.92,111.8,111.88,99600.0,111.8,111.92,111.8,111.88,99600.0
2010-04-21 10:45:00,111.9,111.97,111.8,111.85,67700.0,111.9,111.97,111.8,111.85,67700.0
2010-04-21 10:50:00,111.85,111.95,111.8,111.95,76400.0,111.85,111.95,111.8,111.95,76400.0
2010-04-21 10:55:00,111.96,112.0,111.86,111.88,29500.0,111.96,112.0,111.86,111.88,29500.0
2010-04-21 11:00:00,111.87,111.91,111.83,111.85,40500.0,111.87,111.91,111.83,111.85,40500.0
2010-04-21 11:05:00,111.85,111.86,111.77,111.81,52800.0,111.85,111.86,111.77,111.81,52800.0
2010-04-21 11:10:00,111.81,111.82,111.7,111.74,58400.0,111.81,111.82,111.7,111.74,58400.0
2010-04-21 11:15:00,111.74,111.77,111.71,111.75,36300.0,111.74,111.77,111.71,111.75,36300.0
2010-04-21 11:20:00,111.75,111.83,111.74,111.74,58400.0,111.75,111.83,111.74,111.74,58400.0
2010-04-21 11:25:00,111.73,111.73,111.52,111.65,120300.0,111.73,111.73,111.52,111.65,120300.0
2010-04-21 11:30:00,111.65,111.66,111.5,111.56,50100.0,111.65,111.66,111.5,111.56,50100.0
2010-04-21 11:35:00,111.56,111.58,111.48,111.57,53600.0,111.56,111.58,111.48,111.57,53600.0
2010-04-21 11:40:00,111.57,111.71,111.55,111.71,106700.0,111.57,111.71,111.55,111.71,106700.0
2010-04-21 11:45:00,111.71,111.71,111.62,111.65,29200.0,111.71,111.71,111.62,111.65,29200.0
2010-04-21 11:50:00,111.66,111.73,111.65,111.72,46200.0,111.66,111.73,111.65,111.72,46200.0
2010-04-21 11:55:00,111.72,111.85,111.71,111.76,55200.0,111.72,111.85,111.71,111.76,55200.0
2010-04-21 12:00:00,111.77,111.85,111.72,111.84,30100.0,111.77,111.85,111.72,111.84,30100.0
2010-04-21 12:05:00,111.84,111.84,111.77,111.81,54500.0,111.84,111.84,111.77,111.81,54500.0
2010-04-21 12:10:00,111.81,111.9,111.8,111.87,47600.0,111.81,111.9,111.8,111.87,47600.0
2010-04-21 12:15:00,111.87,111.89,111.81,111.83,24600.0,111.87,111.89,111.81,111.83,24600.0
2010-04-21 12:20:00,111.83,111.89,111.8,111.89,12900.0,111.83,111.89,111.8,111.89,12900.0
2010-04-21 12:25:00,111.89,112.11,111.89,112.06,83700.0,111.89,112.11,111.89,112.06,83700.0
2010-04-21 12:30:00,112.06,112.51,112.04,112.43,524100.0,112.06,112.51,112.04,112.43,524100.0
2010-04-21 12:35:00,112.43,112.47,112.39,112.41,102000.0,112.43,112.47,112.39,112.41,102000.0
2010-04-21 12:40:00,112.41,112.42,112.32,112.4,66400.0,112.41,112.42,112.32,112.4,66400.0
2010-04-21 12:45:00,112.4,112.46,112.33,112.36,76200.0,112.4,112.46,112.33,112.36,76200.0
2010-04-21 12:50:00,112.36,112.43,112.33,112.41,95000.0,112.36,112.43,112.33,112.41,95000.0
2010-04-21 12:55:00,112.4,112.64,112.4,112.57,149400.0,112.4,112.64,112.4,112.57,149400.0
2010-04-21 13:00:00,112.56,112.58,112.47,112.55,96400.0,112.56,112.58,112.47,112.55,96400.0
2010-04-21 13:05:00,112.56,112.56,112.48,112.48,39500.0,112.56,112.56,112.48,112.48,39500.0
2010-04-21 13:10:00,112.49,112.49,112.35,112.38,97800.0,112.49,112.49,112.35,112.38,97800.0
2010-04-21 13:15:00,112.38,112.41,112.3,112.31,76800.0,112.38,112.41,112.3,112.31,76800.0
2010-04-21 13:20:00,112.31,112.37,112.28,112.33,58300.0,112.31,112.37,112.28,112.33,58300.0
2010-04-21 13:25:00,112.33,112.44,112.32,112.42,80100.0,112.33,112.44,112.32,112.42,80100.0
2010-04-21 13:30:00,112.4,112.47,112.4,112.42,50000.0,112.4,112.47,112.4,112.42,50000.0
2010-04-21 13:35:00,112.41,112.42,112.3,112.32,35400.0,112.41,112.42,112.3,112.32,35400.0
2010-04-21 13:40:00,112.31,112.35,112.29,112.35,22900.0,112.31,112.35,112.29,112.35,22900.0
2010-04-21 13:45:00,112.35,112.39,112.33,112.36,32300.0,112.35,112.39,112.33,112.36,32300.0
2010-04-21 13:50:00,112.35,112.4,112.33,112.4,21000.0,112.35,112.4,112.33,112.4,21000.0
2010-04-21 13:55:00,112.4,112.47,112.4,112.41,26800.0,112.4,112.47,112.4,112.41,26800.0
2010-04-21 14:00:00,112.42,112.43,112.37,112.4,61500.0,112.42,112.43,112.37,112.4,61500.0
2010-04-21 14:05:00,112.41,112.41,112.34,112.34,22600.0,112.41,112.41,112.34,112.34,22600.0
2010-04-21 14:10:00,112.33,112.34,112.26,112.32,79100.0,112.33,112.34,112.26,112.32,79100.0
2010-04-21 14:15:00,112.32,112.32,112.19,112.21,57400.0,112.32,112.32,112.19,112.21,57400.0
2010-04-21 14:20:00,112.2,112.24,112.17,112.2,40400.0,112.2,112.24,112.17,112.2,40400.0
2010-04-21 14:25:00,112.21,112.22,112.17,112.21,45800.0,112.21,112.22,112.17,112.21,45800.0
2010-04-21 14:30:00,112.22,112.27,112.16,112.23,182200.0,112.22,112.27,112.16,112.23,182200.0
2010-04-21 14:35:00,112.22,112.22,112.13,112.17,44500.0,112.22,112.22,112.13,112.17,44500.0
2010-04-21 14:40:00,112.18,112.2,112.12,112.13,56500.0,112.18,112.2,112.12,112.13,56500.0
2010-04-21 14:45:00,112.12,112.12,112.06,112.08,41100.0,112.12,112.12,112.06,112.08,41100.0
2010-04-21 14:50:00,112.08,112.15,112.08,112.11,58000.0,112.08,112.15,112.08,112.11,58000.0
2010-04-21 14:55:00,112.11,112.18,112.11,112.17,61900.0,112.11,112.18,112.11,112.17,61900.0
2010-04-21 15:00:00,112.18,112.27,112.18,112.26,43400.0,112.18,112.27,112.18,112.26,43400.0
2010-04-21 15:05:00,112.25,112.31,112.25,112.31,72800.0,112.25,112.31,112.25,112.31,72800.0
2010-04-21 15:10:00,112.31,112.34,112.26,112.29,64300.0,112.31,112.34,112.26,112.29,64300.0
2010-04-21 15:15:00,112.28,112.34,112.28,112.31,37400.0,112.28,112.34,112.28,112.31,37400.0
2010-04-21 15:20:00,112.3,112.3,112.27,112.27,26700.0,112.3,112.3,112.27,112.27,26700.0
2010-04-21 15:25:00,112.27,112.28,112.26,112.27,26000.0,112.27,112.28,112.26,112.27,26000.0
2010-04-21 15:30:00,112.27,112.31,112.27,112.31,31800.0,112.27,112.31,112.27,112.31,31800.0
2010-04-21 15:35:00,112.31,112.34,112.3,112.32,46900.0,112.31,112.34,112.3,112.32,46900.0
2010-04-21 15:40:00,112.31,112.34,112.28,112.33,79100.0,112.31,112.34,112.28,112.33,79100.0
2010-04-21 15:45:00,112.34,112.34,112.3,112.31,92900.0,112.34,112.34,112.3,112.31,92900.0
2010-04-21 15:50:00,112.31,112.33,112.29,112.33,167300.0,112.31,112.33,112.29,112.33,167300.0
2010-04-21 15:55:00,112.33,112.34,112.28,112.28,326100.0,112.33,112.34,112.28,112.28,326100.0
2010-04-22 09:30:00,111.79,111.8,111.07,111.19,763300.0,111.79,111.8,111.07,111.19,763300.0
2010-04-22 09:35:00,111.19,111.25,110.9,111.05,555000.0,111.19,111.25,110.9,111.05,555000.0
2010-04-22 09:40:00,111.05,111.15,110.87,111.04,475100.0,111.05,111.15,110.87,111.04,475100.0
2010-04-22 09:45:00,111.03,111.12,110.92,111.06,194600.0,111.03,111.12,110.92,111.06,194600.0
2010-04-22 09:50:00,111.06,111.14,110.97,111.06,123800.0,111.06,111.14,110.97,111.06,123800.0
2010-04-22 09:55:00,111.06,111.14,111.01,111.04,299800.0,111.06,111.14,111.01,111.04,299800.0
2010-04-22 10:00:00,111.04,111.07,110.76,110.93,464900.0,111.04,111.07,110.76,110.93,464900.0
2010-04-22 10:05:00,110.94,111.05,110.91,110.99,323100.0,110.94,111.05,110.91,110.99,323100.0
2010-04-22 10:10:00,110.99,111.02,110.93,110.99,81700.0,110.99,111.02,110.93,110.99,81700.0
2010-04-22 10:15:00,111.0,111.07,110.95,111.01,72800.0,111.0,111.07,110.95,111.01,72800.0
2010-04-22 10:20:00,111.01,111.2,110.96,111.19,180100.0,111.01,111.2,110.96,111.19,180100.0
2010-04-22 10:25:00,111.2,111.34,111.11,111.23,252400.0,111.2,111.34,111.11,111.23,252400.0
2010-04-22 10:30:00,111.23,111.29,110.82,111.14,531800.0,111.23,111.29,110.82,111.14,531800.0
2010-04-22 10:35:00,111.14,111.27,111.08,111.13,134200.0,111.14,111.27,111.08,111.13,134200.0
2010-04-22 10:40:00,111.09,111.25,111.02,111.24,90100.0,111.09,111.25,111.02,111.24,90100.0
2010-04-22 10:45:00,111.25,111.38,111.17,111.28,84500.0,111.25,111.38,111.17,111.28,84500.0
2010-04-22 10:50:00,111.25,111.33,111.13,111.16,86200.0,111.25,111.33,111.13,111.16,86200.0
2010-04-22 10:55:00,111.16,111.3,111.15,111.24,70700.0,111.16,111.3,111.15,111.24,70700.0
2010-04-22 11:00:00,111.2,111.28,111.14,111.2,83900.0,111.2,111.28,111.14,111.2,83900.0
2010-04-22 11:05:00,111.19,111.27,111.17,111.24,85900.0,111.19,111.27,111.17,111.24,85900.0
2010-04-22 11:10:00,111.24,111.3,111.17,111.19,69300.0,111.24,111.3,111.17,111.19,69300.0
2010-04-22 11:15:00,111.19,111.3,111.08,111.28,78400.0,111.19,111.3,111.08,111.28,78400.0
2010-04-22 11:20:00,111.27,111.29,111.19,111.23,21100.0,111.27,111.29,111.19,111.23,21100.0
2010-04-22 11:25:00,111.23,111.4,111.22,111.38,64300.0,111.23,111.4,111.22,111.38,64300.0
2010-04-22 11:30:00,111.4,111.42,111.24,111.29,50000.0,111.4,111.42,111.24,111.29,50000.0
2010-04-22 11:35:00,111.27,111.3,111.19,111.25,80400.0,111.27,111.3,111.19,111.25,80400.0
2010-04-22 11:40:00,111.24,111.27,111.13,111.15,40200.0,111.24,111.27,111.13,111.15,40200.0
2010-04-22 11:45:00,111.17,111.18,111.07,111.14,59600.0,111.17,111.18,111.07,111.14,59600.0
2010-04-22 11:50:00,111.14,111.2,111.09,111.2,30200.0,111.14,111.2,111.09,111.2,30200.0
2010-04-22 11:55:00,111.21,111.41,111.2,111.38,85000.0,111.21,111.41,111.2,111.38,85000.0
2010-04-22 12:00:00,111.37,111.38,111.23,111.35,68000.0,111.37,111.38,111.23,111.35,68000.0
2010-04-22 12:05:00,111.35,111.57,111.35,111.57,139600.0,111.35,111.57,111.35,111.57,139600.0
2010-04-22 12:10:00,111.56,111.64,111.54,111.62,87500.0,111.56,111.64,111.54,111.62,87500.0
2010-04-22 12:15:00,111.63,111.75,111.58,111.67,105700.0,111.63,111.75,111.58,111.67,105700.0
2010-04-22 12:20:00,111.7,111.72,111.62,111.7,52500.0,111.7,111.72,111.62,111.7,52500.0
2010-04-22 12:25:00,111.7,111.8,111.69,111.78,41400.0,111.7,111.8,111.69,111.78,41400.0
2010-04-22 12:30:00,111.78,111.79,111.64,111.67,40000.0,111.78,111.79,111.64,111.67,40000.0
2010-04-22 12:35:00,111.66,111.93,111.65,111.85,193100.0,111.66,111.93,111.65,111.85,193100.0
2010-04-22 12:40:00,111.85,112.01,111.84,111.89,127500.0,111.85,112.01,111.84,111.89,127500.0
2010-04-22 12:45:00,111.9,111.92,111.8,111.82,80600.0,111.9,111.92,111.8,111.82,80600.0
2010-04-22 12:50:00,111.81,111.83,111.7,111.75,119100.0,111.81,111.83,111.7,111.75,119100.0
2010-04-22 12:55:00,111.75,111.82,111.72,111.82,32100.0,111.75,111.82,111.72,111.82,32100.0
2010-04-22 13:00:00,111.82,111.85,111.73,111.81,48000.0,111.82,111.85,111.73,111.81,48000.0
2010-04-22 13:05:00,111.83,111.9,111.79,111.89,50300.0,111.83,111.9,111.79,111.89,50300.0
2010-04-22 13:10:00,111.88,111.93,111.83,111.86,68800.0,111.88,111.93,111.83,111.86,68800.0
2010-04-22 13:15:00,111.88,111.89,111.76,111.8,202700.0,111.88,111.89,111.76,111.8,202700.0
2010-04-22 13:20:00,111.79,111.87,111.77,111.82,161200.0,111.79,111.87,111.77,111.82,161200.0
2010-04-22 13:25:00,111.82,111.87,111.8,111.86,56600.0,111.82,111.87,111.8,111.86,56600.0
2010-04-22 13:30:00,111.86,111.86,111.74,111.75,41500.0,111.86,111.86,111.74,111.75,41500.0
2010-04-22 13:35:00,111.74,111.75,111.66,111.67,65200.0,111.74,111.75,111.66,111.67,65200.0
2010-04-22 13:40:00,111.67,111.72,111.67,111.7,18400.0,111.67,111.72,111.67,111.7,18400.0
2010-04-22 13:45:00,111.71,111.86,111.7,111.81,29600.0,111.71,111.86,111.7,111.81,29600.0
2010-04-22 13:50:00,111.81,111.81,111.75,111.79,10400.0,111.81,111.81,111.75,111.79,10400.0
2010-04-22 13:55:00,111.78,111.87,111.78,111.87,20200.0,111.78,111.87,111.78,111.87,20200.0
2010-04-22 14:00:00,111.87,111.91,111.81,111.81,39700.0,111.87,111.91,111.81,111.81,39700.0
2010-04-22 14:05:00,111.82,111.87,111.69,111.72,296300.0,111.82,111.87,111.69,111.72,296300.0
2010-04-22 14:10:00,111.72,111.76,111.72,111.72,8100.0,111.72,111.76,111.72,111.72,8100.0
2010-04-22 14:15:00,111.73,111.75,111.7,111.73,17400.0,111.73,111.75,111.7,111.73,17400.0
2010-04-22 14:20:00,111.73,111.79,111.72,111.77,41900.0,111.73,111.79,111.72,111.77,41900.0
2010-04-22 14:25:00,111.76,111.8,111.74,111.79,18700.0,111.76,111.8,111.74,111.79,18700.0
2010-04-22 14:30:00,111.8,111.8,111.75,111.76,21100.0,111.8,111.8,111.75,111.76,21100.0
2010-04-22 14:35:00,111.77,111.8,111.76,111.77,20600.0,111.77,111.8,111.76,111.77,20600.0
2010-04-22 14:40:00,111.77,111.77,111.67,111.68,40600.0,111.77,111.77,111.67,111.68,40600.0
2010-04-22 14:45:00,111.68,111.73,111.67,111.72,14000.0,111.68,111.73,111.67,111.72,14000.0
2010-04-22 14:50:00,111.72,111.73,111.68,111.68,17100.0,111.72,111.73,111.68,111.68,17100.0
2010-04-22 14:55:00,111.68,111.69,111.62,111.64,47500.0,111.68,111.69,111.62,111.64,47500.0
2010-04-22 15:00:00,111.64,111.69,111.63,111.69,17500.0,111.64,111.69,111.63,111.69,17500.0
2010-04-22 15:05:00,111.68,111.69,111.63,111.65,50600.0,111.68,111.69,111.63,111.65,50600.0
2010-04-22 15:10:00,111.65,111.68,111.64,111.68,36300.0,111.65,111.68,111.64,111.68,36300.0
2010-04-22 15:15:00,111.67,111.7,111.64,111.69,52700.0,111.67,111.7,111.64,111.69,52700.0
2010-04-22 15:20:00,111.67,111.72,111.66,111.7,36400.0,111.67,111.72,111.66,111.7,36400.0
2010-04-22 15:25:00,111.7,111.83,111.7,111.8,41700.0,111.7,111.83,111.7,111.8,41700.0
2010-04-22 15:30:00,111.81,111.83,111.78,111.82,30800.0,111.81,111.83,111.78,111.82,30800.0
2010-04-22 15:35:00,111.82,111.83,111.74,111.76,48000.0,111.82,111.83,111.74,111.76,48000.0
2010-04-22 15:40:00,111.77,111.79,111.76,111.78,53400.0,111.77,111.79,111.76,111.78,53400.0
2010-04-22 15:45:00,111.78,111.78,111.72,111.76,72600.0,111.78,111.78,111.72,111.76,72600.0
2010-04-22 15:50:00,111.76,111.79,111.74,111.77,154900.0,111.76,111.79,111.74,111.77,154900.0
2010-04-22 15:55:00,111.77,111.85,111.75,111.84,234000.0,111.77,111.85,111.75,111.84,234000.0
2010-04-23 09:30:00,111.26,111.34,111.2,111.27,226700.0,111.26,111.34,111.2,111.27,226700.0
2010-04-23 09:35:00,111.27,111.32,111.19,111.24,121600.0,111.27,111.32,111.19,111.24,121600.0
2010-04-23 09:40:00,111.24,111.27,111.12,111.14,139400.0,111.24,111.27,111.12,111.14,139400.0
2010-04-23 09:45:00,111.13,111.29,111.12,111.24,216200.0,111.13,111.29,111.12,111.24,216200.0
2010-04-23 09:50:00,111.21,111.53,111.09,111.51,319600.0,111.21,111.53,111.09,111.51,319600.0
2010-04-23 09:55:00,111.52,111.6,111.44,111.51,221000.0,111.52,111.6,111.44,111.51,221000.0
2010-04-23 10:00:00,111.52,111.7,111.51,111.55,381900.0,111.52,111.7,111.51,111.55,381900.0
2010-04-23 10:05:00,111.55,111.76,111.51,111.76,395700.0,111.55,111.76,111.51,111.76,395700.0
2010-04-23 10:10:00,111.76,112.0,111.76,111.95,420100.0,111.76,112.0,111.76,111.95,420100.0
2010-04-23 10:15:00,111.95,112.15,111.89,112.0,390900.0,111.95,112.15,111.89,112.0,390900.0
2010-04-23 10:20:00,112.01,112.28,112.0,112.26,218300.0,112.01,112.28,112.0,112.26,218300.0
2010-04-23 10:25:00,112.26,112.32,112.18,112.22,356900.0,112.26,112.32,112.18,112.22,356900.0
2010-04-23 10:30:00,112.24,112.24,112.08,112.08,149700.0,112.24,112.24,112.08,112.08,149700.0
2010-04-23 10:35:00,112.09,112.43,112.09,112.33,276800.0,112.09,112.43,112.09,112.33,276800.0
2010-04-23 10:40:00,112.33,112.92,112.32,112.81,596300.0,112.33,112.92,112.32,112.81,596300.0
2010-04-23 10:45:00,112.82,113.02,112.8,112.81,624300.0,112.82,113.02,112.8,112.81,624300.0
2010-04-23 10:50:00,112.81,113.07,112.81,112.99,327000.0,112.81,113.07,112.81,112.99,327000.0
2010-04-23 10:55:00,113.0,113.04,112.82,112.89,209500.0,113.0,113.04,112.82,112.89,209500.0
2010-04-23 11:00:00,112.89,113.04,112.87,112.92,189000.0,112.89,113.04,112.87,112.92,189000.0
2010-04-23 11:05:00,112.91,112.95,112.82,112.91,124700.0,112.91,112.95,112.82,112.91,124700.0
2010-04-23 11:10:00,112.91,113.3,112.9,113.2,446800.0,112.91,113.3,112.9,113.2,446800.0
2010-04-23 11:15:00,113.21,113.25,113.15,113.19,203400.0,113.21,113.25,113.15,113.19,203400.0
2010-04-23 11:20:00,113.19,113.21,113.06,113.12,143400.0,113.19,113.21,113.06,113.12,143400.0
2010-04-23 11:25:00,113.13,113.16,113.03,113.11,84100.0,113.13,113.16,113.03,113.11,84100.0
2010-04-23 11:30:00,113.11,113.11,112.93,112.97,103600.0,113.11,113.11,112.93,112.97,103600.0
2010-04-23 11:35:00,112.99,113.18,112.99,113.17,59700.0,112.99,113.18,112.99,113.17,59700.0
2010-04-23 11:40:00,113.17,113.17,112.98,113.01,125400.0,113.17,113.17,112.98,113.01,125400.0
2010-04-23 11:45:00,113.01,113.09,112.98,112.99,49500.0,113.01,113.09,112.98,112.99,49500.0
2010-04-23 11:50:00,112.99,113.0,112.87,112.91,76200.0,112.99,113.0,112.87,112.91,76200.0
2010-04-23 11:55:00,112.93,112.98,112.91,112.93,40300.0,112.93,112.98,112.91,112.93,40300.0
2010-04-23 12:00:00,112.94,113.07,112.94,113.06,111300.0,112.94,113.07,112.94,113.06,111300.0
2010-04-23 12:05:00,113.05,113.06,112.98,112.98,64100.0,113.05,113.06,112.98,112.98,64100.0
2010-04-23 12:10:00,112.99,113.03,112.96,112.96,61200.0,112.99,113.03,112.96,112.96,61200.0
2010-04-23 12:15:00,112.98,113.15,112.96,113.12,114000.0,112.98,113.15,112.96,113.12,114000.0
2010-04-23 12:20:00,113.13,113.14,113.04,113.1,87700.0,113.13,113.14,113.04,113.1,87700.0
2010-04-23 12:25:00,113.1,113.1,112.98,113.0,35100.0,113.1,113.1,112.98,113.0,35100.0
2010-04-23 12:30:00,113.0,113.03,112.95,112.96,29300.0,113.0,113.03,112.95,112.96,29300.0
2010-04-23 12:35:00,112.99,113.02,112.96,112.96,41900.0,112.99,113.02,112.96,112.96,41900.0
2010-04-23 12:40:00,112.97,112.99,112.96,112.96,25900.0,112.97,112.99,112.96,112.96,25900.0
2010-04-23 12:45:00,112.96,113.0,112.9,112.96,28600.0,112.96,113.0,112.9,112.96,28600.0
2010-04-23 12:50:00,112.97,112.99,112.93,112.98,24200.0,112.97,112.99,112.93,112.98,24200.0
2010-04-23 12:55:00,112.99,113.0,112.93,112.94,40200.0,112.99,113.0,112.93,112.94,40200.0
2010-04-23 13:00:00,112.93,112.93,112.82,112.83,42500.0,112.93,112.93,112.82,112.83,42500.0
2010-04-23 13:05:00,112.83,112.91,112.83,112.86,49400.0,112.83,112.91,112.83,112.86,49400.0
2010-04-23 13:10:00,112.85,112.91,112.83,112.87,71600.0,112.85,112.91,112.83,112.87,71600.0
2010-04-23 13:15:00,112.87,112.94,112.83,112.83,104600.0,112.87,112.94,112.83,112.83,104600.0
2010-04-23 13:20:00,112.83,113.0,112.76,112.82,157500.0,112.83,113.0,112.76,112.82,157500.0
2010-04-23 13:25:00,112.83,112.9,112.8,112.88,42700.0,112.83,112.9,112.8,112.88,42700.0
2010-04-23 13:30:00,112.88,112.95,112.88,112.91,67300.0,112.88,112.95,112.88,112.91,67300.0
2010-04-23 13:35:00,112.93,112.96,112.91,112.95,96600.0,112.93,112.96,112.91,112.95,96600.0
2010-04-23 13:40:00,112.95,113.01,112.93,112.99,262800.0,112.95,113.01,112.93,112.99,262800.0
2010-04-23 13:45:00,112.99,113.05,112.98,113.03,172200.0,112.99,113.05,112.98,113.03,172200.0
2010-04-23 13:50:00,113.03,113.08,113.02,113.06,58100.0,113.03,113.08,113.02,113.06,58100.0
2010-04-23 13:55:00,113.07,113.07,112.99,113.0,60400.0,113.07,113.07,112.99,113.0,60400.0
2010-04-23 14:00:00,113.0,113.09,112.99,113.09,44700.0,113.0,113.09,112.99,113.09,44700.0
2010-04-23 14:05:00,113.09,113.12,113.03,113.05,42500.0,113.09,113.12,113.03,113.05,42500.0
2010-04-23 14:10:00,113.05,113.1,113.04,113.09,10100.0,113.05,113.1,113.04,113.09,10100.0
2010-04-23 14:15:00,113.08,113.1,113.06,113.07,20000.0,113.08,113.1,113.06,113.07,20000.0
2010-04-23 14:20:00,113.08,113.1,113.05,113.09,19500.0,113.08,113.1,113.05,113.09,19500.0
2010-04-23 14:25:00,113.09,113.12,113.06,113.1,16000.0,113.09,113.12,113.06,113.1,16000.0
2010-04-23 14:30:00,113.11,113.11,113.05,113.09,51600.0,113.11,113.11,113.05,113.09,51600.0
2010-04-23 14:35:00,113.09,113.11,113.05,113.06,41800.0,113.09,113.11,113.05,113.06,41800.0
2010-04-23 14:40:00,113.07,113.12,113.06,113.08,15500.0,113.07,113.12,113.06,113.08,15500.0
2010-04-23 14:45:00,113.08,113.11,113.06,113.1,93100.0,113.08,113.11,113.06,113.1,93100.0
2010-04-23 14:50:00,113.09,113.11,113.07,113.1,24700.0,113.09,113.11,113.07,113.1,24700.0
2010-04-23 14:55:00,113.09,113.1,113.07,113.09,13600.0,113.09,113.1,113.07,113.09,13600.0
2010-04-23 15:00:00,113.09,113.15,113.08,113.13,76200.0,113.09,113.15,113.08,113.13,76200.0
2010-04-23 15:05:00,113.13,113.15,113.07,113.07,45500.0,113.13,113.15,113.07,113.07,45500.0
2010-04-23 15:10:00,113.08,113.09,113.04,113.08,43700.0,113.08,113.09,113.04,113.08,43700.0
2010-04-23 15:15:00,113.09,113.09,113.05,113.06,98600.0,113.09,113.09,113.05,113.06,98600.0
2010-04-23 15:20:00,113.07,113.08,113.02,113.04,77500.0,113.07,113.08,113.02,113.04,77500.0
2010-04-23 15:25:00,113.03,113.05,113.03,113.04,40200.0,113.03,113.05,113.03,113.04,40200.0
2010-04-23 15:30:00,113.04,113.09,113.03,113.09,82100.0,113.04,113.09,113.03,113.09,82100.0
2010-04-23 15:35:00,113.09,113.11,113.08,113.09,102800.0,113.09,113.11,113.08,113.09,102800.0
2010-04-23 15:40:00,113.1,113.11,113.08,113.1,149600.0,113.1,113.11,113.08,113.1,149600.0
2010-04-23 15:45:00,113.1,113.17,113.09,113.12,202800.0,113.1,113.17,113.09,113.12,202800.0
2010-04-23 15:50:00,113.13,113.18,113.11,113.16,291400.0,113.13,113.18,113.11,113.16,291400.0
2010-04-23 15:55:00,113.16,113.21,113.14,113.18,550900.0,113.16,113.21,113.14,113.18,550900.0
2010-04-26 09:30:00,112.88,113.08,112.85,113.02,332300.0,112.88,113.08,112.85,113.02,332300.0
2010-04-26 09:35:00,113.03,113.05,112.94,112.99,243500.0,113.03,113.05,112.94,112.99,243500.0
2010-04-26 09:40:00,112.99,113.02,112.78,112.79,267000.0,112.99,113.02,112.78,112.79,267000.0
2010-04-26 09:45:00,112.8,112.9,112.75,112.83,170300.0,112.8,112.9,112.75,112.83,170300.0
2010-04-26 09:50:00,112.86,112.97,112.79,112.96,388600.0,112.86,112.97,112.79,112.96,388600.0
2010-04-26 09:55:00,112.97,112.97,112.79,112.8,208400.0,112.97,112.97,112.79,112.8,208400.0
2010-04-26 10:00:00,112.8,113.15,112.79,113.13,422600.0,112.8,113.15,112.79,113.13,422600.0
2010-04-26 10:05:00,113.13,113.18,113.06,113.15,236500.0,113.13,113.18,113.06,113.15,236500.0
2010-04-26 10:10:00,113.16,113.2,113.1,113.13,94600.0,113.16,113.2,113.1,113.13,94600.0
2010-04-26 10:15:00,113.13,113.15,112.96,112.97,146900.0,113.13,113.15,112.96,112.97,146900.0
2010-04-26 10:20:00,112.95,113.08,112.92,113.02,77800.0,112.95,113.08,112.92,113.02,77800.0
2010-04-26 10:25:00,113.03,113.06,112.89,112.9,60300.0,113.03,113.06,112.89,112.9,60300.0
2010-04-26 10:30:00,112.9,113.04,112.9,112.96,80200.0,112.9,113.04,112.9,112.96,80200.0
2010-04-26 10:35:00,112.96,113.02,112.91,112.94,75200.0,112.96,113.02,112.91,112.94,75200.0
2010-04-26 10:40:00,112.95,113.08,112.95,113.08,63500.0,112.95,113.08,112.95,113.08,63500.0
2010-04-26 10:45:00,113.08,113.14,113.01,113.01,54600.0,113.08,113.14,113.01,113.01,54600.0
2010-04-26 10:50:00,113.0,113.08,112.98,113.07,34600.0,113.0,113.08,112.98,113.07,34600.0
2010-04-26 10:55:00,113.07,113.16,112.99,112.99,75200.0,113.07,113.16,112.99,112.99,75200.0
2010-04-26 11:00:00,112.99,113.15,112.99,113.13,45500.0,112.99,113.15,112.99,113.13,45500.0
2010-04-26 11:05:00,113.13,113.14,113.05,113.06,72800.0,113.13,113.14,113.05,113.06,72800.0
2010-04-26 11:10:00,113.06,113.12,113.02,113.11,117200.0,113.06,113.12,113.02,113.11,117200.0
2010-04-26 11:15:00,113.11,113.18,113.05,113.14,136600.0,113.11,113.18,113.05,113.14,136600.0
2010-04-26 11:20:00,113.14,113.16,113.07,113.08,78300.0,113.14,113.16,113.07,113.08,78300.0
2010-04-26 11:25:00,113.08,113.12,113.06,113.08,40600.0,113.08,113.12,113.06,113.08,40600.0
2010-04-26 11:30:00,113.08,113.11,112.99,113.0,47600.0,113.08,113.11,112.99,113.0,47600.0
2010-04-26 11:35:00,113.0,113.08,112.95,113.06,44400.0,113.0,113.08,112.95,113.06,44400.0
2010-04-26 11:40:00,113.07,113.14,113.06,113.09,27600.0,113.07,113.14,113.06,113.09,27600.0
2010-04-26 11:45:00,113.08,113.14,113.05,113.09,47100.0,113.08,113.14,113.05,113.09,47100.0
2010-04-26 11:50:00,113.08,113.08,112.78,112.81,323700.0,113.08,113.08,112.78,112.81,323700.0
2010-04-26 11:55:00,112.81,112.87,112.78,112.85,152400.0,112.81,112.87,112.78,112.85,152400.0
2010-04-26 12:00:00,112.85,112.86,112.63,112.75,228500.0,112.85,112.86,112.63,112.75,228500.0
2010-04-26 12:05:00,112.74,112.79,112.68,112.76,75400.0,112.74,112.79,112.68,112.76,75400.0
2010-04-26 12:10:00,112.76,112.86,112.73,112.86,116300.0,112.76,112.86,112.73,112.86,116300.0
2010-04-26 12:15:00,112.86,112.9,112.78,112.83,87000.0,112.86,112.9,112.78,112.83,87000.0
2010-04-26 12:20:00,112.83,112.85,112.79,112.81,24800.0,112.83,112.85,112.79,112.81,24800.0
2010-04-26 12:25:00,112.8,112.81,112.69,112.7,50200.0,112.8,112.81,112.69,112.7,50200.0
2010-04-26 12:30:00,112.7,112.82,112.63,112.81,40400.0,112.7,112.82,112.63,112.81,40400.0
2010-04-26 12:35:00,112.8,112.99,112.79,112.94,77700.0,112.8,112.99,112.79,112.94,77700.0
2010-04-26 12:40:00,112.94,113.03,112.9,112.98,41000.0,112.94,113.03,112.9,112.98,41000.0
2010-04-26 12:45:00,112.99,112.99,112.94,112.98,52600.0,112.99,112.99,112.94,112.98,52600.0
2010-04-26 12:50:00,112.97,112.97,112.91,112.94,28300.0,112.97,112.97,112.91,112.94,28300.0
2010-04-26 12:55:00,112.94,112.95,112.9,112.93,41300.0,112.94,112.95,112.9,112.93,41300.0
2010-04-26 13:00:00,112.94,112.94,112.86,112.87,10000.0,112.94,112.94,112.86,112.87,10000.0
2010-04-26 13:05:00,112.86,112.89,112.82,112.84,16700.0,112.86,112.89,112.82,112.84,16700.0
2010-04-26 13:10:00,112.84,112.94,112.83,112.9,22800.0,112.84,112.94,112.83,112.9,22800.0
2010-04-26 13:15:00,112.91,112.93,112.82,112.91,40700.0,112.91,112.93,112.82,112.91,40700.0
2010-04-26 13:20:00,112.9,112.93,112.86,112.88,195100.0,112.9,112.93,112.86,112.88,195100.0
2010-04-26 13:25:00,112.93,112.93,112.86,112.89,37000.0,112.93,112.93,112.86,112.89,37000.0
2010-04-26 13:30:00,112.88,112.94,112.87,112.9,93100.0,112.88,112.94,112.87,112.9,93100.0
2010-04-26 13:35:00,112.9,112.91,112.78,112.83,28700.0,112.9,112.91,112.78,112.83,28700.0
2010-04-26 13:40:00,112.83,112.86,112.8,112.85,32000.0,112.83,112.86,112.8,112.85,32000.0
2010-04-26 13:45:00,112.85,112.87,112.8,112.85,16900.0,112.85,112.87,112.8,112.85,16900.0
2010-04-26 13:50:00,112.84,112.89,112.83,112.88,13800.0,112.84,112.89,112.83,112.88,13800.0
2010-04-26 13:55:00,112.88,112.9,112.86,112.89,25300.0,112.88,112.9,112.86,112.89,25300.0
2010-04-26 14:00:00,112.89,112.93,112.88,112.89,46200.0,112.89,112.93,112.88,112.89,46200.0
2010-04-26 14:05:00,112.88,112.9,112.86,112.88,26900.0,112.88,112.9,112.86,112.88,26900.0
2010-04-26 14:10:00,112.87,112.89,112.85,112.89,12900.0,112.87,112.89,112.85,112.89,12900.0
2010-04-26 14:15:00,112.88,112.95,112.88,112.94,42400.0,112.88,112.95,112.88,112.94,42400.0
2010-04-26 14:20:00,112.94,112.94,112.89,112.93,356800.0,112.94,112.94,112.89,112.93,356800.0
2010-04-26 14:25:00,112.93,112.95,112.9,112.92,23700.0,112.93,112.95,112.9,112.92,23700.0
2010-04-26 14:30:00,112.91,112.96,112.85,112.94,75900.0,112.91,112.96,112.85,112.94,75900.0
2010-04-26 14:35:00,112.94,112.97,112.91,112.91,46300.0,112.94,112.97,112.91,112.91,46300.0
2010-04-26 14:40:00,112.9,112.95,112.9,112.95,25900.0,112.9,112.95,112.9,112.95,25900.0
2010-04-26 14:45:00,112.95,112.98,112.94,112.94,44700.0,112.95,112.98,112.94,112.94,44700.0
2010-04-26 14:50:00,112.94,112.96,112.93,112.93,15900.0,112.94,112.96,112.93,112.93,15900.0
2010-04-26 14:55:00,112.93,112.94,112.87,112.87,21200.0,112.93,112.94,112.87,112.87,21200.0
2010-04-26 15:00:00,112.87,112.88,112.84,112.87,36800.0,112.87,112.88,112.84,112.87,36800.0
2010-04-26 15:05:00,112.86,112.91,112.86,112.87,14000.0,112.86,112.91,112.86,112.87,14000.0
2010-04-26 15:10:00,112.87,112.87,112.85,112.87,23700.0,112.87,112.87,112.85,112.87,23700.0
2010-04-26 15:15:00,112.87,112.87,112.81,112.82,53800.0,112.87,112.87,112.81,112.82,53800.0
2010-04-26 15:20:00,112.81,112.82,112.76,112.79,44400.0,112.81,112.82,112.76,112.79,44400.0
2010-04-26 15:25:00,112.79,112.83,112.76,112.79,45300.0,112.79,112.83,112.76,112.79,45300.0
2010-04-26 15:30:00,112.78,112.85,112.77,112.83,93000.0,112.78,112.85,112.77,112.83,93000.0
2010-04-26 15:35:00,112.83,112.9,112.83,112.89,62100.0,112.83,112.9,112.83,112.89,62100.0
2010-04-26 15:40:00,112.88,112.89,112.85,112.85,92000.0,112.88,112.89,112.85,112.85,92000.0
2010-04-26 15:45:00,112.85,112.88,112.81,112.87,156100.0,112.85,112.88,112.81,112.87,156100.0
2010-04-26 15:50:00,112.86,112.87,112.81,112.81,138000.0,112.86,112.87,112.81,112.81,138000.0
2010-04-26 15:55:00,112.81,112.82,112.76,112.76,200900.0,112.81,112.82,112.76,112.76,200900.0
2010-04-27 09:30:00,112.43,112.5,112.34,112.43,300200.0,112.43,112.5,112.34,112.43,300200.0
2010-04-27 09:35:00,112.44,112.48,112.39,112.46,207900.0,112.44,112.48,112.39,112.46,207900.0
2010-04-27 09:40:00,112.45,112.6,112.45,112.5,254700.0,112.45,112.6,112.45,112.5,254700.0
2010-04-27 09:45:00,112.5,112.65,112.49,112.55,686300.0,112.5,112.65,112.49,112.55,686300.0
2010-04-27 09:50:00,112.55,112.55,112.47,112.48,69900.0,112.55,112.55,112.47,112.48,69900.0
2010-04-27 09:55:00,112.47,112.52,112.44,112.51,91000.0,112.47,112.52,112.44,112.51,91000.0
2010-04-27 10:00:00,112.52,112.61,112.49,112.53,353200.0,112.52,112.61,112.49,112.53,353200.0
2010-04-27 10:05:00,112.53,112.7,112.52,112.7,365000.0,112.53,112.7,112.52,112.7,365000.0
2010-04-27 10:10:00,112.69,112.85,112.6,112.83,423100.0,112.69,112.85,112.6,112.83,423100.0
2010-04-27 10:15:00,112.83,112.93,112.78,112.86,348200.0,112.83,112.93,112.78,112.86,348200.0
2010-04-27 10:20:00,112.86,112.96,112.85,112.86,160200.0,112.86,112.96,112.85,112.86,160200.0
2010-04-27 10:25:00,112.88,112.95,112.84,112.9,229300.0,112.88,112.95,112.84,112.9,229300.0
2010-04-27 10:30:00,112.92,113.13,112.9,113.08,212100.0,112.92,113.13,112.9,113.08,212100.0
2010-04-27 10:35:00,113.07,113.17,113.06,113.16,144700.0,113.07,113.17,113.06,113.16,144700.0
2010-04-27 10:40:00,113.15,113.4,113.13,113.36,474200.0,113.15,113.4,113.13,113.36,474200.0
2010-04-27 10:45:00,113.34,113.43,113.26,113.29,186900.0,113.34,113.43,113.26,113.29,186900.0
2010-04-27 10:50:00,113.31,113.38,113.15,113.18,407100.0,113.31,113.38,113.15,113.18,407100.0
2010-04-27 10:55:00,113.19,113.39,113.08,113.35,467900.0,113.19,113.39,113.08,113.35,467900.0
2010-04-27 11:00:00,113.35,113.93,113.33,113.71,1091100.0,113.35,113.93,113.33,113.71,1091100.0
2010-04-27 11:05:00,113.73,114.03,113.26,113.7,903600.0,113.73,114.03,113.26,113.7,903600.0
2010-04-27 11:10:00,113.7,113.75,113.26,113.68,367400.0,113.7,113.75,113.26,113.68,367400.0
2010-04-27 11:15:00,113.67,113.75,113.55,113.73,137400.0,113.67,113.75,113.55,113.73,137400.0
2010-04-27 11:20:00,113.73,113.86,113.65,113.79,491300.0,113.73,113.86,113.65,113.79,491300.0
2010-04-27 11:25:00,113.8,113.81,113.17,113.33,864900.0,113.8,113.81,113.17,113.33,864900.0
2010-04-27 11:30:00,113.32,113.66,113.23,113.64,527000.0,113.32,113.66,113.23,113.64,527000.0
2010-04-27 11:35:00,113.64,113.69,113.36,113.47,307600.0,113.64,113.69,113.36,113.47,307600.0
2010-04-27 11:40:00,113.47,113.5,113.27,113.27,257500.0,113.47,113.5,113.27,113.27,257500.0
2010-04-27 11:45:00,113.3,113.4,113.25,113.29,235900.0,113.3,113.4,113.25,113.29,235900.0
2010-04-27 11:50:00,113.29,113.65,113.27,113.63,544400.0,113.29,113.65,113.27,113.63,544400.0
2010-04-27 11:55:00,113.63,113.71,113.47,113.61,278300.0,113.63,113.71,113.47,113.61,278300.0
2010-04-27 12:00:00,113.61,113.81,113.52,113.81,285600.0,113.61,113.81,113.52,113.81,285600.0
2010-04-27 12:05:00,113.79,113.84,113.64,113.65,231800.0,113.79,113.84,113.64,113.65,231800.0
2010-04-27 12:10:00,113.64,113.73,113.43,113.48,310200.0,113.64,113.73,113.43,113.48,310200.0
2010-04-27 12:15:00,113.49,113.71,113.48,113.67,130400.0,113.49,113.71,113.48,113.67,130400.0
2010-04-27 12:20:00,113.65,113.69,113.55,113.58,107400.0,113.65,113.69,113.55,113.58,107400.0
2010-04-27 12:25:00,113.58,113.58,113.49,113.54,144500.0,113.58,113.58,113.49,113.54,144500.0
2010-04-27 12:30:00,113.54,113.66,113.49,113.65,239800.0,113.54,113.66,113.49,113.65,239800.0
2010-04-27 12:35:00,113.66,113.71,113.61,113.64,170600.0,113.66,113.71,113.61,113.64,170600.0
2010-04-27 12:40:00,113.65,113.66,113.57,113.62,73900.0,113.65,113.66,113.57,113.62,73900.0
2010-04-27 12:45:00,113.63,113.67,113.57,113.59,54000.0,113.63,113.67,113.57,113.59,54000.0
2010-04-27 12:50:00,113.6,113.77,113.6,113.69,222400.0,113.6,113.77,113.6,113.69,222400.0
2010-04-27 12:55:00,113.71,113.75,113.64,113.69,208400.0,113.71,113.75,113.64,113.69,208400.0
2010-04-27 13:00:00,113.68,113.8,113.65,113.79,311000.0,113.68,113.8,113.65,113.79,311000.0
2010-04-27 13:05:00,113.78,113.8,113.63,113.67,227100.0,113.78,113.8,113.63,113.67,227100.0
2010-04-27 13:10:00,113.67,113.7,113.61,113.63,64000.0,113.67,113.7,113.61,113.63,64000.0
2010-04-27 13:15:00,113.64,113.69,113.56,113.65,125500.0,113.64,113.69,113.56,113.65,125500.0
2010-04-27 13:20:00,113.66,113.74,113.64,113.71,116500.0,113.66,113.74,113.64,113.71,116500.0
2010-04-27 13:25:00,113.72,113.76,113.56,113.73,234300.0,113.72,113.76,113.56,113.73,234300.0
2010-04-27 13:30:00,113.71,113.76,113.63,113.65,101000.0,113.71,113.76,113.63,113.65,101000.0
2010-04-27 13:35:00,113.66,113.76,113.66,113.7,66200.0,113.66,113.76,113.66,113.7,66200.0
2010-04-27 13:40:00,113.69,113.71,113.64,113.68,36800.0,113.69,113.71,113.64,113.68,36800.0
2010-04-27 13:45:00,113.69,113.71,113.64,113.7,54200.0,113.69,113.71,113.64,113.7,54200.0
2010-04-27 13:50:00,113.71,113.71,113.64,113.67,46700.0,113.71,113.71,113.64,113.67,46700.0
2010-04-27 13:55:00,113.68,113.73,113.64,113.72,28000.0,113.68,113.73,113.64,113.72,28000.0
2010-04-27 14:00:00,113.7,113.71,113.59,113.6,92700.0,113.7,113.71,113.59,113.6,92700.0
2010-04-27 14:05:00,113.6,113.69,113.6,113.67,40200.0,113.6,113.69,113.6,113.67,40200.0
2010-04-27 14:10:00,113.65,113.67,113.63,113.66,40800.0,113.65,113.67,113.63,113.66,40800.0
2010-04-27 14:15:00,113.65,113.71,113.63,113.68,35000.0,113.65,113.71,113.63,113.68,35000.0
2010-04-27 14:20:00,113.68,113.7,113.65,113.68,33300.0,113.68,113.7,113.65,113.68,33300.0
2010-04-27 14:25:00,113.68,113.74,113.68,113.74,94900.0,113.68,113.74,113.68,113.74,94900.0
2010-04-27 14:30:00,113.73,113.82,113.71,113.79,394500.0,113.73,113.82,113.71,113.79,394500.0
2010-04-27 14:35:00,113.79,113.92,113.77,113.88,434700.0,113.79,113.92,113.77,113.88,434700.0
2010-04-27 14:40:00,113.9,113.93,113.84,113.87,167800.0,113.9,113.93,113.84,113.87,167800.0
2010-04-27 14:45:00,113.87,113.97,113.85,113.92,86200.0,113.87,113.97,113.85,113.92,86200.0
2010-04-27 14:50:00,113.93,114.3,113.85,114.28,712900.0,113.93,114.3,113.85,114.28,712900.0
2010-04-27 14:55:00,114.28,114.38,114.18,114.38,404900.0,114.28,114.38,114.18,114.38,404900.0
2010-04-27 15:00:00,114.39,114.45,114.29,114.33,327600.0,114.39,114.45,114.29,114.33,327600.0
2010-04-27 15:05:00,114.33,114.44,114.27,114.28,379500.0,114.33,114.44,114.27,114.28,379500.0
2010-04-27 15:10:00,114.29,114.36,114.26,114.35,346800.0,114.29,114.36,114.26,114.35,346800.0
2010-04-27 15:15:00,114.35,114.35,114.23,114.25,129900.0,114.35,114.35,114.23,114.25,129900.0
2010-04-27 15:20:00,114.25,114.3,114.24,114.3,218200.0,114.25,114.3,114.24,114.3,218200.0
2010-04-27 15:25:00,114.3,114.3,114.25,114.28,137400.0,114.3,114.3,114.25,114.28,137400.0
2010-04-27 15:30:00,114.27,114.39,114.24,114.35,430300.0,114.27,114.39,114.24,114.35,430300.0
2010-04-27 15:35:00,114.35,114.72,114.35,114.61,782800.0,114.35,114.72,114.35,114.61,782800.0
2010-04-27 15:40:00,114.62,114.65,114.28,114.53,440700.0,114.62,114.65,114.28,114.53,440700.0
2010-04-27 15:45:00,114.52,114.54,114.45,114.51,227300.0,114.52,114.54,114.45,114.51,227300.0
2010-04-27 15:50:00,114.52,114.82,114.51,114.64,935000.0,114.52,114.82,114.51,114.64,935000.0
2010-04-27 15:55:00,114.64,114.69,114.57,114.63,937600.0,114.64,114.69,114.57,114.63,937600.0
2010-04-28 09:30:00,114.03,114.11,113.97,114.03,659800.0,114.03,114.11,113.97,114.03,659800.0
2010-04-28 09:35:00,114.04,114.04,113.91,114.02,243200.0,114.04,114.04,113.91,114.02,243200.0
2010-04-28 09:40:00,114.01,114.05,113.87,113.92,189100.0,114.01,114.05,113.87,113.92,189100.0
2010-04-28 09:45:00,113.92,114.05,113.91,113.97,271700.0,113.92,114.05,113.91,113.97,271700.0
2010-04-28 09:50:00,113.96,113.97,113.66,113.71,538200.0,113.96,113.97,113.66,113.71,538200.0
2010-04-28 09:55:00,113.71,113.79,113.66,113.78,257700.0,113.71,113.79,113.66,113.78,257700.0
2010-04-28 10:00:00,113.78,113.79,113.63,113.74,272800.0,113.78,113.79,113.63,113.74,272800.0
2010-04-28 10:05:00,113.74,114.06,113.67,113.99,557500.0,113.74,114.06,113.67,113.99,557500.0
2010-04-28 10:10:00,114.0,114.33,113.93,114.28,749700.0,114.0,114.33,113.93,114.28,749700.0
2010-04-28 10:15:00,114.27,114.3,114.14,114.16,280500.0,114.27,114.3,114.14,114.16,280500.0
2010-04-28 10:20:00,114.15,114.36,114.15,114.3,743100.0,114.15,114.36,114.15,114.3,743100.0
2010-04-28 10:25:00,114.29,114.37,114.21,114.3,835200.0,114.29,114.37,114.21,114.3,835200.0
2010-04-28 10:30:00,114.31,114.39,114.24,114.34,565800.0,114.31,114.39,114.24,114.34,565800.0
2010-04-28 10:35:00,114.33,114.38,114.26,114.3,340600.0,114.33,114.38,114.26,114.3,340600.0
2010-04-28 10:40:00,114.3,114.32,114.22,114.24,320100.0,114.3,114.32,114.22,114.24,320100.0
2010-04-28 10:45:00,114.25,114.32,114.23,114.3,386100.0,114.25,114.32,114.23,114.3,386100.0
2010-04-28 10:50:00,114.31,114.58,114.31,114.43,1053000.0,114.31,114.58,114.31,114.43,1053000.0
2010-04-28 10:55:00,114.43,114.62,114.38,114.56,407500.0,114.43,114.62,114.38,114.56,407500.0
2010-04-28 11:00:00,114.56,114.59,114.42,114.46,398100.0,114.56,114.59,114.42,114.46,398100.0
2010-04-28 11:05:00,114.45,114.45,114.17,114.29,371900.0,114.45,114.45,114.17,114.29,371900.0
2010-04-28 11:10:00,114.28,114.32,114.22,114.3,179800.0,114.28,114.32,114.22,114.3,179800.0
2010-04-28 11:15:00,114.3,114.63,114.27,114.56,380200.0,114.3,114.63,114.27,114.56,380200.0
2010-04-28 11:20:00,114.56,114.56,114.35,114.39,257200.0,114.56,114.56,114.35,114.39,257200.0
2010-04-28 11:25:00,114.38,114.87,114.23,114.74,955400.0,114.38,114.87,114.23,114.74,955400.0
2010-04-28 11:30:00,114.8,114.99,114.68,114.89,1244500.0,114.8,114.99,114.68,114.89,1244500.0
2010-04-28 11:35:00,114.89,114.92,114.68,114.89,604500.0,114.89,114.92,114.68,114.89,604500.0
2010-04-28 11:40:00,114.9,114.95,114.73,114.79,623400.0,114.9,114.95,114.73,114.79,623400.0
2010-04-28 11:45:00,114.8,114.93,114.73,114.77,336200.0,114.8,114.93,114.73,114.77,336200.0
2010-04-28 11:50:00,114.78,114.84,114.7,114.74,191600.0,114.78,114.84,114.7,114.74,191600.0
2010-04-28 11:55:00,114.74,114.77,114.63,114.7,258100.0,114.74,114.77,114.63,114.7,258100.0
2010-04-28 12:00:00,114.71,114.8,114.64,114.79,252300.0,114.71,114.8,114.64,114.79,252300.0
2010-04-28 12:05:00,114.78,114.85,114.74,114.82,172600.0,114.78,114.85,114.74,114.82,172600.0
2010-04-28 12:10:00,114.82,114.84,114.62,114.73,373000.0,114.82,114.84,114.62,114.73,373000.0
2010-04-28 12:15:00,114.72,114.8,114.68,114.73,162100.0,114.72,114.8,114.68,114.73,162100.0
2010-04-28 12:20:00,114.73,114.74,114.66,114.7,159100.0,114.73,114.74,114.66,114.7,159100.0
2010-04-28 12:25:00,114.7,114.77,114.69,114.72,98100.0,114.7,114.77,114.69,114.72,98100.0
2010-04-28 12:30:00,114.71,114.76,114.7,114.75,87700.0,114.71,114.76,114.7,114.75,87700.0
2010-04-28 12:35:00,114.75,114.82,114.73,114.77,126900.0,114.75,114.82,114.73,114.77,126900.0
2010-04-28 12:40:00,114.77,114.93,114.77,114.89,198000.0,114.77,114.93,114.77,114.89,198000.0
2010-04-28 12:45:00,114.89,114.91,114.72,114.76,222000.0,114.89,114.91,114.72,114.76,222000.0
2010-04-28 12:50:00,114.78,114.81,114.73,114.8,114500.0,114.78,114.81,114.73,114.8,114500.0
2010-04-28 12:55:00,114.81,114.83,114.7,114.71,71200.0,114.81,114.83,114.7,114.71,71200.0
2010-04-28 13:00:00,114.72,114.76,114.68,114.68,112600.0,114.72,114.76,114.68,114.68,112600.0
2010-04-28 13:05:00,114.69,114.75,114.58,114.63,243800.0,114.69,114.75,114.58,114.63,243800.0
2010-04-28 13:10:00,114.62,114.68,114.59,114.65,51500.0,114.62,114.68,114.59,114.65,51500.0
2010-04-28 13:15:00,114.65,114.7,114.64,114.7,65700.0,114.65,114.7,114.64,114.7,65700.0
2010-04-28 13:20:00,114.7,114.75,114.64,114.75,43700.0,114.7,114.75,114.64,114.75,43700.0
2010-04-28 13:25:00,114.75,114.77,114.62,114.66,103100.0,114.75,114.77,114.62,114.66,103100.0
2010-04-28 13:30:00,114.66,114.7,114.57,114.64,93100.0,114.66,114.7,114.57,114.64,93100.0
2010-04-28 13:35:00,114.64,114.69,114.61,114.69,58700.0,114.64,114.69,114.61,114.69,58700.0
2010-04-28 13:40:00,114.68,114.68,114.64,114.68,49700.0,114.68,114.68,114.64,114.68,49700.0
2010-04-28 13:45:00,114.67,114.7,114.67,114.67,43900.0,114.67,114.7,114.67,114.67,43900.0
2010-04-28 13:50:00,114.68,114.69,114.62,114.66,37600.0,114.68,114.69,114.62,114.66,37600.0
2010-04-28 13:55:00,114.67,114.67,114.44,114.48,200400.0,114.67,114.67,114.44,114.48,200400.0
2010-04-28 14:00:00,114.48,114.49,114.29,114.45,963500.0,114.48,114.49,114.29,114.45,963500.0
2010-04-28 14:05:00,114.44,114.51,114.3,114.32,253000.0,114.44,114.51,114.3,114.32,253000.0
2010-04-28 14:10:00,114.32,114.65,114.22,114.63,482500.0,114.32,114.65,114.22,114.63,482500.0
2010-04-28 14:15:00,114.64,114.7,114.36,114.36,220000.0,114.64,114.7,114.36,114.36,220000.0
2010-04-28 14:20:00,114.38,114.56,114.31,114.54,214100.0,114.38,114.56,114.31,114.54,214100.0
2010-04-28 14:25:00,114.53,114.53,114.21,114.24,311900.0,114.53,114.53,114.21,114.24,311900.0
2010-04-28 14:30:00,114.24,114.4,114.19,114.38,301400.0,114.24,114.4,114.19,114.38,301400.0
2010-04-28 14:35:00,114.39,114.4,114.32,114.39,162700.0,114.39,114.4,114.32,114.39,162700.0
2010-04-28 14:40:00,114.38,114.43,114.23,114.26,203600.0,114.38,114.43,114.23,114.26,203600.0
2010-04-28 14:45:00,114.26,114.39,114.25,114.37,165300.0,114.26,114.39,114.25,114.37,165300.0
2010-04-28 14:50:00,114.36,114.45,114.24,114.42,567800.0,114.36,114.45,114.24,114.42,567800.0
2010-04-28 14:55:00,114.37,114.46,114.22,114.43,220100.0,114.37,114.46,114.22,114.43,220100.0
2010-04-28 15:00:00,114.45,114.54,114.44,114.53,157700.0,114.45,114.54,114.44,114.53,157700.0
2010-04-28 15:05:00,114.53,114.54,114.48,114.5,105300.0,114.53,114.54,114.48,114.5,105300.0
2010-04-28 15:10:00,114.49,114.55,114.29,114.51,914900.0,114.49,114.55,114.29,114.51,914900.0
2010-04-28 15:15:00,114.52,114.54,114.44,114.44,168000.0,114.52,114.54,114.44,114.44,168000.0
2010-04-28 15:20:00,114.44,114.52,114.4,114.51,192100.0,114.44,114.52,114.4,114.51,192100.0
2010-04-28 15:25:00,114.52,114.58,114.3,114.33,339100.0,114.52,114.58,114.3,114.33,339100.0
2010-04-28 15:30:00,114.33,114.34,114.26,114.28,102800.0,114.33,114.34,114.26,114.28,102800.0
2010-04-28 15:35:00,114.29,114.34,114.27,114.32,132200.0,114.29,114.34,114.27,114.32,132200.0
2010-04-28 15:40:00,114.32,114.34,114.3,114.31,146300.0,114.32,114.34,114.3,114.31,146300.0
2010-04-28 15:45:00,114.32,114.32,114.2,114.28,177700.0,114.32,114.32,114.2,114.28,177700.0
2010-04-28 15:50:00,114.28,114.3,114.23,114.28,139500.0,114.28,114.3,114.23,114.28,139500.0
2010-04-28 15:55:00,114.28,114.32,114.26,114.3,259500.0,114.28,114.32,114.26,114.3,259500.0
2010-04-29 09:30:00,113.85,113.97,113.84,113.86,259000.0,113.85,113.97,113.84,113.86,259000.0
2010-04-29 09:35:00,113.88,114.02,113.87,114.02,210700.0,113.88,114.02,113.87,114.02,210700.0
2010-04-29 09:40:00,114.02,114.26,114.02,114.21,577100.0,114.02,114.26,114.02,114.21,577100.0
2010-04-29 09:45:00,114.24,114.35,114.2,114.23,247100.0,114.24,114.35,114.2,114.23,247100.0
2010-04-29 09:50:00,114.22,114.32,114.17,114.21,226600.0,114.22,114.32,114.17,114.21,226600.0
2010-04-29 09:55:00,114.21,114.24,114.14,114.22,139600.0,114.21,114.24,114.14,114.22,139600.0
2010-04-29 10:00:00,114.22,114.43,114.19,114.41,449200.0,114.22,114.43,114.19,114.41,449200.0
2010-04-29 10:05:00,114.41,114.52,114.31,114.37,291100.0,114.41,114.52,114.31,114.37,291100.0
2010-04-29 10:10:00,114.36,114.37,114.22,114.29,153800.0,114.36,114.37,114.22,114.29,153800.0
2010-04-29 10:15:00,114.28,114.36,114.25,114.32,43000.0,114.28,114.36,114.25,114.32,43000.0
2010-04-29 10:20:00,114.32,114.5,114.31,114.48,158500.0,114.32,114.5,114.31,114.48,158500.0
2010-04-29 10:25:00,114.48,114.51,114.36,114.46,156300.0,114.48,114.51,114.36,114.46,156300.0
2010-04-29 10:30:00,114.45,114.45,114.32,114.33,119900.0,114.45,114.45,114.32,114.33,119900.0
2010-04-29 10:35:00,114.33,114.43,114.31,114.37,87000.0,114.33,114.43,114.31,114.37,87000.0
2010-04-29 10:40:00,114.36,114.37,114.22,114.26,135300.0,114.36,114.37,114.22,114.26,135300.0
2010-04-29 10:45:00,114.27,114.29,114.24,114.27,52800.0,114.27,114.29,114.24,114.27,52800.0
2010-04-29 10:50:00,114.27,114.38,114.15,114.17,145000.0,114.27,114.38,114.15,114.17,145000.0
2010-04-29 10:55:00,114.17,114.26,114.14,114.23,43600.0,114.17,114.26,114.14,114.23,43600.0
2010-04-29 11:00:00,114.23,114.24,114.14,114.15,64200.0,114.23,114.24,114.14,114.15,64200.0
2010-04-29 11:05:00,114.15,114.17,113.92,114.02,226000.0,114.15,114.17,113.92,114.02,226000.0
2010-04-29 11:10:00,114.03,114.12,113.97,113.97,133300.0,114.03,114.12,113.97,113.97,133300.0
2010-04-29 11:15:00,113.97,114.1,113.94,114.1,203400.0,113.97,114.1,113.94,114.1,203400.0
2010-04-29 11:20:00,114.09,114.12,114.0,114.04,191400.0,114.09,114.12,114.0,114.04,191400.0
2010-04-29 11:25:00,114.03,114.04,113.87,114.03,111600.0,114.03,114.04,113.87,114.03,111600.0
2010-04-29 11:30:00,114.03,114.03,113.92,113.98,40700.0,114.03,114.03,113.92,113.98,40700.0
2010-04-29 11:35:00,113.98,114.06,113.93,114.03,130800.0,113.98,114.06,113.93,114.03,130800.0
2010-04-29 11:40:00,114.05,114.08,113.98,114.04,52000.0,114.05,114.08,113.98,114.04,52000.0
2010-04-29 11:45:00,114.02,114.07,114.0,114.07,30100.0,114.02,114.07,114.0,114.07,30100.0
2010-04-29 11:50:00,114.08,114.11,114.03,114.03,32500.0,114.08,114.11,114.03,114.03,32500.0
2010-04-29 11:55:00,114.03,114.11,114.01,114.09,36800.0,114.03,114.11,114.01,114.09,36800.0
2010-04-29 12:00:00,114.1,114.24,114.09,114.21,73300.0,114.1,114.24,114.09,114.21,73300.0
2010-04-29 12:05:00,114.21,114.21,114.12,114.14,63500.0,114.21,114.21,114.12,114.14,63500.0
2010-04-29 12:10:00,114.15,114.19,114.13,114.16,34600.0,114.15,114.19,114.13,114.16,34600.0
2010-04-29 12:15:00,114.14,114.17,114.11,114.14,36300.0,114.14,114.17,114.11,114.14,36300.0
2010-04-29 12:20:00,114.13,114.15,114.07,114.07,41900.0,114.13,114.15,114.07,114.07,41900.0
2010-04-29 12:25:00,114.07,114.09,113.97,114.07,61500.0,114.07,114.09,113.97,114.07,61500.0
2010-04-29 12:30:00,114.07,114.15,114.06,114.15,50800.0,114.07,114.15,114.06,114.15,50800.0
2010-04-29 12:35:00,114.15,114.15,114.03,114.07,50100.0,114.15,114.15,114.03,114.07,50100.0
2010-04-29 12:40:00,114.06,114.2,114.06,114.13,97300.0,114.06,114.2,114.06,114.13,97300.0
2010-04-29 12:45:00,114.13,114.17,114.12,114.15,25100.0,114.13,114.17,114.12,114.15,25100.0
2010-04-29 12:50:00,114.14,114.17,114.12,114.15,30400.0,114.14,114.17,114.12,114.15,30400.0
2010-04-29 12:55:00,114.16,114.21,114.13,114.19,36700.0,114.16,114.21,114.13,114.19,36700.0
2010-04-29 13:00:00,114.19,114.27,114.18,114.27,40700.0,114.19,114.27,114.18,114.27,40700.0
2010-04-29 13:05:00,114.27,114.33,114.2,114.33,70200.0,114.27,114.33,114.2,114.33,70200.0
2010-04-29 13:10:00,114.32,114.38,114.31,114.37,159200.0,114.32,114.38,114.31,114.37,159200.0
2010-04-29 13:15:00,114.37,114.45,114.35,114.43,93400.0,114.37,114.45,114.35,114.43,93400.0
2010-04-29 13:20:00,114.44,114.45,114.38,114.41,58800.0,114.44,114.45,114.38,114.41,58800.0
2010-04-29 13:25:00,114.42,114.43,114.33,114.33,100700.0,114.42,114.43,114.33,114.33,100700.0
2010-04-29 13:30:00,114.33,114.38,114.24,114.31,53800.0,114.33,114.38,114.24,114.31,53800.0
2010-04-29 13:35:00,114.3,114.31,114.26,114.29,37000.0,114.3,114.31,114.26,114.29,37000.0
2010-04-29 13:40:00,114.29,114.35,114.25,114.26,56300.0,114.29,114.35,114.25,114.26,56300.0
2010-04-29 13:45:00,114.26,114.29,114.26,114.27,20200.0,114.26,114.29,114.26,114.27,20200.0
2010-04-29 13:50:00,114.28,114.33,114.28,114.32,26700.0,114.28,114.33,114.28,114.32,26700.0
2010-04-29 13:55:00,114.32,114.35,114.31,114.33,41700.0,114.32,114.35,114.31,114.33,41700.0
2010-04-29 14:00:00,114.33,114.38,114.33,114.38,28500.0,114.33,114.38,114.33,114.38,28500.0
2010-04-29 14:05:00,114.37,114.45,114.35,114.4,303800.0,114.37,114.45,114.35,114.4,303800.0
2010-04-29 14:10:00,114.39,114.47,114.38,114.45,154400.0,114.39,114.47,114.38,114.45,154400.0
2010-04-29 14:15:00,114.46,114.49,114.4,114.42,28300.0,114.46,114.49,114.4,114.42,28300.0
2010-04-29 14:20:00,114.43,114.45,114.4,114.45,61400.0,114.43,114.45,114.4,114.45,61400.0
2010-04-29 14:25:00,114.45,114.47,114.4,114.44,51300.0,114.45,114.47,114.4,114.44,51300.0
2010-04-29 14:30:00,114.46,114.5,114.45,114.49,67600.0,114.46,114.5,114.45,114.49,67600.0
2010-04-29 14:35:00,114.49,114.5,114.44,114.48,83800.0,114.49,114.5,114.44,114.48,83800.0
2010-04-29 14:40:00,114.48,114.49,114.46,114.47,36400.0,114.48,114.49,114.46,114.47,36400.0
2010-04-29 14:45:00,114.47,114.5,114.47,114.48,108400.0,114.47,114.5,114.47,114.48,108400.0
2010-04-29 14:50:00,114.48,114.5,114.41,114.43,93900.0,114.48,114.5,114.41,114.43,93900.0
2010-04-29 14:55:00,114.44,114.45,114.42,114.43,25300.0,114.44,114.45,114.42,114.43,25300.0
2010-04-29 15:00:00,114.43,114.43,114.31,114.33,214200.0,114.43,114.43,114.31,114.33,214200.0
2010-04-29 15:05:00,114.33,114.37,114.3,114.35,122000.0,114.33,114.37,114.3,114.35,122000.0
2010-04-29 15:10:00,114.36,114.38,114.33,114.34,30800.0,114.36,114.38,114.33,114.34,30800.0
2010-04-29 15:15:00,114.34,114.34,114.27,114.28,235700.0,114.34,114.34,114.27,114.28,235700.0
2010-04-29 15:20:00,114.29,114.33,114.27,114.32,119900.0,114.29,114.33,114.27,114.32,119900.0
2010-04-29 15:25:00,114.32,114.33,114.19,114.2,271000.0,114.32,114.33,114.19,114.2,271000.0
2010-04-29 15:30:00,114.19,114.26,114.19,114.25,120400.0,114.19,114.26,114.19,114.25,120400.0
2010-04-29 15:35:00,114.26,114.28,114.25,114.27,48700.0,114.26,114.28,114.25,114.27,48700.0
2010-04-29 15:40:00,114.27,114.31,114.22,114.22,165900.0,114.27,114.31,114.22,114.22,165900.0
2010-04-29 15:45:00,114.22,114.29,114.21,114.26,134000.0,114.22,114.29,114.21,114.26,134000.0
2010-04-29 15:50:00,114.26,114.29,114.22,114.25,126300.0,114.26,114.29,114.22,114.25,126300.0
2010-04-29 15:55:00,114.24,114.33,114.18,114.26,336700.0,114.24,114.33,114.18,114.26,336700.0
2010-04-30 09:30:00,115.26,115.41,115.25,115.33,576500.0,115.26,115.41,115.25,115.33,576500.0
2010-04-30 09:35:00,115.33,115.39,115.29,115.34,207700.0,115.33,115.39,115.29,115.34,207700.0
2010-04-30 09:40:00,115.35,115.5,115.34,115.4,314200.0,115.35,115.5,115.34,115.4,314200.0
2010-04-30 09:45:00,115.41,115.57,115.37,115.51,313400.0,115.41,115.57,115.37,115.51,313400.0
2010-04-30 09:50:00,115.51,115.58,115.44,115.57,278100.0,115.51,115.58,115.44,115.57,278100.0
2010-04-30 09:55:00,115.56,115.58,115.43,115.46,317500.0,115.56,115.58,115.43,115.46,317500.0
2010-04-30 10:00:00,115.47,115.54,115.35,115.39,445800.0,115.47,115.54,115.35,115.39,445800.0
2010-04-30 10:05:00,115.41,115.49,115.4,115.43,335600.0,115.41,115.49,115.4,115.43,335600.0
2010-04-30 10:10:00,115.44,115.6,115.43,115.5,325700.0,115.44,115.6,115.43,115.5,325700.0
2010-04-30 10:15:00,115.5,115.53,115.42,115.42,276300.0,115.5,115.53,115.42,115.42,276300.0
2010-04-30 10:20:00,115.41,115.48,115.38,115.41,101700.0,115.41,115.48,115.38,115.41,101700.0
2010-04-30 10:25:00,115.41,115.52,115.38,115.46,89900.0,115.41,115.52,115.38,115.46,89900.0
2010-04-30 10:30:00,115.46,115.64,115.44,115.64,202800.0,115.46,115.64,115.44,115.64,202800.0
2010-04-30 10:35:00,115.64,115.65,115.54,115.57,167100.0,115.64,115.65,115.54,115.57,167100.0
2010-04-30 10:40:00,115.58,115.6,115.53,115.57,102000.0,115.58,115.6,115.53,115.57,102000.0
2010-04-30 10:45:00,115.56,115.61,115.53,115.57,197000.0,115.56,115.61,115.53,115.57,197000.0
2010-04-30 10:50:00,115.57,115.61,115.42,115.43,137300.0,115.57,115.61,115.42,115.43,137300.0
2010-04-30 10:55:00,115.43,115.5,115.42,115.46,206700.0,115.43,115.5,115.42,115.46,206700.0
2010-04-30 11:00:00,115.47,115.47,115.35,115.38,160800.0,115.47,115.47,115.35,115.38,160800.0
2010-04-30 11:05:00,115.39,115.54,115.38,115.46,140400.0,115.39,115.54,115.38,115.46,140400.0
2010-04-30 11:10:00,115.47,115.53,115.46,115.49,77000.0,115.47,115.53,115.46,115.49,77000.0
2010-04-30 11:15:00,115.5,115.51,115.4,115.5,164800.0,115.5,115.51,115.4,115.5,164800.0
2010-04-30 11:20:00,115.51,115.51,115.4,115.42,65400.0,115.51,115.51,115.4,115.42,65400.0
2010-04-30 11:25:00,115.41,115.52,115.4,115.49,72700.0,115.41,115.52,115.4,115.49,72700.0
2010-04-30 11:30:00,115.5,115.56,115.48,115.55,199200.0,115.5,115.56,115.48,115.55,199200.0
2010-04-30 11:35:00,115.56,115.57,115.47,115.54,181400.0,115.56,115.57,115.47,115.54,181400.0
2010-04-30 11:40:00,115.54,115.6,115.48,115.48,149800.0,115.54,115.6,115.48,115.48,149800.0
2010-04-30 11:45:00,115.48,115.56,115.48,115.49,95800.0,115.48,115.56,115.48,115.49,95800.0
2010-04-30 11:50:00,115.49,115.57,115.49,115.56,61700.0,115.49,115.57,115.49,115.56,61700.0
2010-04-30 11:55:00,115.57,115.63,115.54,115.62,66200.0,115.57,115.63,115.54,115.62,66200.0
2010-04-30 12:00:00,115.63,115.7,115.54,115.58,232800.0,115.63,115.7,115.54,115.58,232800.0
2010-04-30 12:05:00,115.58,115.62,115.55,115.58,88000.0,115.58,115.62,115.55,115.58,88000.0
2010-04-30 12:10:00,115.58,115.6,115.56,115.58,41700.0,115.58,115.6,115.56,115.58,41700.0
2010-04-30 12:15:00,115.58,115.6,115.53,115.55,130300.0,115.58,115.6,115.53,115.55,130300.0
2010-04-30 12:20:00,115.53,115.54,115.41,115.49,258100.0,115.53,115.54,115.41,115.49,258100.0
2010-04-30 12:25:00,115.49,115.53,115.4,115.41,83600.0,115.49,115.53,115.4,115.41,83600.0
2010-04-30 12:30:00,115.41,115.46,115.39,115.44,162300.0,115.41,115.46,115.39,115.44,162300.0
2010-04-30 12:35:00,115.44,115.45,115.23,115.24,198200.0,115.44,115.45,115.23,115.24,198200.0
2010-04-30 12:40:00,115.25,115.42,115.24,115.39,256500.0,115.25,115.42,115.24,115.39,256500.0
2010-04-30 12:45:00,115.38,115.42,115.34,115.4,164300.0,115.38,115.42,115.34,115.4,164300.0
2010-04-30 12:50:00,115.39,115.45,115.26,115.31,77900.0,115.39,115.45,115.26,115.31,77900.0
2010-04-30 12:55:00,115.3,115.39,115.21,115.37,259600.0,115.3,115.39,115.21,115.37,259600.0
2010-04-30 13:00:00,115.38,115.41,115.32,115.4,206000.0,115.38,115.41,115.32,115.4,206000.0
2010-04-30 13:05:00,115.39,115.41,115.22,115.25,140200.0,115.39,115.41,115.22,115.25,140200.0
2010-04-30 13:10:00,115.27,115.34,115.25,115.34,97500.0,115.27,115.34,115.25,115.34,97500.0
2010-04-30 13:15:00,115.33,115.41,115.33,115.41,117000.0,115.33,115.41,115.33,115.41,117000.0
2010-04-30 13:20:00,115.4,115.42,115.32,115.42,120400.0,115.4,115.42,115.32,115.42,120400.0
2010-04-30 13:25:00,115.43,115.56,115.38,115.51,192100.0,115.43,115.56,115.38,115.51,192100.0
2010-04-30 13:30:00,115.51,115.51,115.41,115.41,45700.0,115.51,115.51,115.41,115.41,45700.0
2010-04-30 13:35:00,115.41,115.47,115.4,115.44,92200.0,115.41,115.47,115.4,115.44,92200.0
2010-04-30 13:40:00,115.43,115.5,115.4,115.49,91400.0,115.43,115.5,115.4,115.49,91400.0
2010-04-30 13:45:00,115.5,115.51,115.46,115.47,156100.0,115.5,115.51,115.46,115.47,156100.0
2010-04-30 13:50:00,115.5,115.5,115.42,115.43,44800.0,115.5,115.5,115.42,115.43,44800.0
2010-04-30 13:55:00,115.43,115.44,115.34,115.35,293200.0,115.43,115.44,115.34,115.35,293200.0
2010-04-30 14:00:00,115.36,115.36,115.29,115.31,64200.0,115.36,115.36,115.29,115.31,64200.0
2010-04-30 14:05:00,115.31,115.39,115.31,115.38,55200.0,115.31,115.39,115.31,115.38,55200.0
2010-04-30 14:10:00,115.37,115.43,115.34,115.43,60500.0,115.37,115.43,115.34,115.43,60500.0
2010-04-30 14:15:00,115.43,115.45,115.39,115.41,54800.0,115.43,115.45,115.39,115.41,54800.0
2010-04-30 14:20:00,115.41,115.43,115.4,115.43,40300.0,115.41,115.43,115.4,115.43,40300.0
2010-04-30 14:25:00,115.43,115.45,115.4,115.41,64600.0,115.43,115.45,115.4,115.41,64600.0
2010-04-30 14:30:00,115.41,115.41,115.34,115.38,66300.0,115.41,115.41,115.34,115.38,66300.0
2010-04-30 14:35:00,115.37,115.37,115.31,115.33,82400.0,115.37,115.37,115.31,115.33,82400.0
2010-04-30 14:40:00,115.33,115.44,115.32,115.44,98900.0,115.33,115.44,115.32,115.44,98900.0
2010-04-30 14:45:00,115.44,115.5,115.42,115.47,137800.0,115.44,115.5,115.42,115.47,137800.0
2010-04-30 14:50:00,115.47,115.49,115.44,115.48,63400.0,115.47,115.49,115.44,115.48,63400.0
2010-04-30 14:55:00,115.48,115.5,115.43,115.48,63900.0,115.48,115.5,115.43,115.48,63900.0
2010-04-30 15:00:00,115.48,115.5,115.46,115.5,51000.0,115.48,115.5,115.46,115.5,51000.0
2010-04-30 15:05:00,115.5,115.54,115.49,115.54,111100.0,115.5,115.54,115.49,115.54,111100.0
2010-04-30 15:10:00,115.54,115.55,115.51,115.51,49100.0,115.54,115.55,115.51,115.51,49100.0
2010-04-30 15:15:00,115.51,115.54,115.48,115.49,83100.0,115.51,115.54,115.48,115.49,83100.0
2010-04-30 15:20:00,115.49,115.5,115.48,115.49,71200.0,115.49,115.5,115.48,115.49,71200.0
2010-04-30 15:25:00,115.5,115.5,115.39,115.41,109100.0,115.5,115.5,115.39,115.41,109100.0
2010-04-30 15:30:00,115.4,115.42,115.38,115.41,92100.0,115.4,115.42,115.38,115.41,92100.0
2010-04-30 15:35:00,115.42,115.43,115.39,115.41,77400.0,115.42,115.43,115.39,115.41,77400.0
2010-04-30 15:40:00,115.42,115.42,115.36,115.39,131600.0,115.42,115.42,115.36,115.39,131600.0
2010-04-30 15:45:00,115.39,115.41,115.36,115.41,136400.0,115.39,115.41,115.36,115.41,136400.0
2010-04-30 15:50:00,115.4,115.4,115.35,115.37,258400.0,115.4,115.4,115.35,115.37,258400.0
2010-04-30 15:55:00,115.37,115.4,115.34,115.36,435200.0,115.37,115.4,115.34,115.36,435200.0
2010-05-03 09:30:00,115.91,115.94,115.8,115.92,903400.0,115.91,115.94,115.8,115.92,903400.0
2010-05-03 09:35:00,115.93,116.0,115.92,115.96,530900.0,115.93,116.0,115.92,115.96,530900.0
2010-05-03 09:40:00,115.95,116.0,115.87,115.98,292900.0,115.95,116.0,115.87,115.98,292900.0
2010-05-03 09:45:00,115.98,116.04,115.9,115.98,460500.0,115.98,116.04,115.9,115.98,460500.0
2010-05-03 09:50:00,116.0,116.1,115.99,116.1,420200.0,116.0,116.1,115.99,116.1,420200.0
2010-05-03 09:55:00,116.09,116.25,116.02,116.24,285800.0,116.09,116.25,116.02,116.24,285800.0
2010-05-03 10:00:00,116.23,116.27,116.1,116.22,343900.0,116.23,116.27,116.1,116.22,343900.0
2010-05-03 10:05:00,116.22,116.22,116.14,116.21,196700.0,116.22,116.22,116.14,116.21,196700.0
2010-05-03 10:10:00,116.21,116.28,116.1,116.22,238800.0,116.21,116.28,116.1,116.22,238800.0
2010-05-03 10:15:00,116.22,116.26,116.11,116.12,181900.0,116.22,116.26,116.11,116.12,181900.0
2010-05-03 10:20:00,116.12,116.19,116.11,116.12,150100.0,116.12,116.19,116.11,116.12,150100.0
2010-05-03 10:25:00,116.1,116.17,116.1,116.16,108000.0,116.1,116.17,116.1,116.16,108000.0
2010-05-03 10:30:00,116.16,116.21,115.98,116.05,256600.0,116.16,116.21,115.98,116.05,256600.0
2010-05-03 10:35:00,116.06,116.07,115.7,115.81,364100.0,116.06,116.07,115.7,115.81,364100.0
2010-05-03 10:40:00,115.82,115.85,115.72,115.79,158500.0,115.82,115.85,115.72,115.79,158500.0
2010-05-03 10:45:00,115.8,115.8,115.55,115.65,335500.0,115.8,115.8,115.55,115.65,335500.0
2010-05-03 10:50:00,115.65,115.71,115.53,115.62,424800.0,115.65,115.71,115.53,115.62,424800.0
2010-05-03 10:55:00,115.61,115.77,115.57,115.73,255500.0,115.61,115.77,115.57,115.73,255500.0
2010-05-03 11:00:00,115.74,115.88,115.74,115.87,137700.0,115.74,115.88,115.74,115.87,137700.0
2010-05-03 11:05:00,115.87,115.92,115.83,115.91,178000.0,115.87,115.92,115.83,115.91,178000.0
2010-05-03 11:10:00,115.91,116.0,115.91,115.96,265300.0,115.91,116.0,115.91,115.96,265300.0
2010-05-03 11:15:00,115.96,116.02,115.91,115.94,86100.0,115.96,116.02,115.91,115.94,86100.0
2010-05-03 11:20:00,115.94,116.03,115.93,115.95,110100.0,115.94,116.03,115.93,115.95,110100.0
2010-05-03 11:25:00,115.95,116.0,115.94,116.0,40800.0,115.95,116.0,115.94,116.0,40800.0
2010-05-03 11:30:00,116.0,116.04,115.98,115.98,54900.0,116.0,116.04,115.98,115.98,54900.0
2010-05-03 11:35:00,115.99,115.99,115.9,115.93,85000.0,115.99,115.99,115.9,115.93,85000.0
2010-05-03 11:40:00,115.93,115.99,115.8,115.95,415400.0,115.93,115.99,115.8,115.95,415400.0
2010-05-03 11:45:00,115.94,116.05,115.93,116.0,86500.0,115.94,116.05,115.93,116.0,86500.0
2010-05-03 11:50:00,115.99,116.03,115.94,115.99,53700.0,115.99,116.03,115.94,115.99,53700.0
2010-05-03 11:55:00,116.01,116.07,115.8,116.05,63900.0,116.01,116.07,115.8,116.05,63900.0
2010-05-03 12:00:00,116.04,116.1,116.04,116.08,34000.0,116.04,116.1,116.04,116.08,34000.0
2010-05-03 12:05:00,116.09,116.09,116.0,116.02,46400.0,116.09,116.09,116.0,116.02,46400.0
2010-05-03 12:10:00,116.03,116.09,115.99,116.08,56900.0,116.03,116.09,115.99,116.08,56900.0
2010-05-03 12:15:00,116.07,116.07,116.0,116.03,45900.0,116.07,116.07,116.0,116.03,45900.0
2010-05-03 12:20:00,116.04,116.15,116.04,116.11,78600.0,116.04,116.15,116.04,116.11,78600.0
2010-05-03 12:25:00,116.12,116.14,116.04,116.09,85700.0,116.12,116.14,116.04,116.09,85700.0
2010-05-03 12:30:00,116.09,116.11,116.0,116.01,102100.0,116.09,116.11,116.0,116.01,102100.0
2010-05-03 12:35:00,116.01,116.01,115.92,115.95,149100.0,116.01,116.01,115.92,115.95,149100.0
2010-05-03 12:40:00,115.95,115.98,115.89,115.98,67100.0,115.95,115.98,115.89,115.98,67100.0
2010-05-03 12:45:00,115.98,116.04,115.94,115.94,53300.0,115.98,116.04,115.94,115.94,53300.0
2010-05-03 12:50:00,115.94,115.98,115.9,115.98,33400.0,115.94,115.98,115.9,115.98,33400.0
2010-05-03 12:55:00,115.99,116.02,115.92,116.01,29300.0,115.99,116.02,115.92,116.01,29300.0
2010-05-03 13:00:00,116.02,116.02,115.83,115.87,70700.0,116.02,116.02,115.83,115.87,70700.0
2010-05-03 13:05:00,115.87,115.89,115.74,115.8,115400.0,115.87,115.89,115.74,115.8,115400.0
2010-05-03 13:10:00,115.8,115.8,115.67,115.69,53200.0,115.8,115.8,115.67,115.69,53200.0
2010-05-03 13:15:00,115.69,115.74,115.67,115.71,36800.0,115.69,115.74,115.67,115.71,36800.0
2010-05-03 13:20:00,115.71,115.87,115.67,115.85,69700.0,115.71,115.87,115.67,115.85,69700.0
2010-05-03 13:25:00,115.85,115.9,115.76,115.78,141600.0,115.85,115.9,115.76,115.78,141600.0
2010-05-03 13:30:00,115.78,115.79,115.73,115.76,92700.0,115.78,115.79,115.73,115.76,92700.0
2010-05-03 13:35:00,115.76,115.84,115.73,115.82,40300.0,115.76,115.84,115.73,115.82,40300.0
2010-05-03 13:40:00,115.82,115.84,115.8,115.8,53300.0,115.82,115.84,115.8,115.8,53300.0
2010-05-03 13:45:00,115.81,115.82,115.73,115.73,47800.0,115.81,115.82,115.73,115.73,47800.0
2010-05-03 13:50:00,115.74,115.79,115.74,115.78,22000.0,115.74,115.79,115.74,115.78,22000.0
2010-05-03 13:55:00,115.78,115.8,115.73,115.74,55300.0,115.78,115.8,115.73,115.74,55300.0
2010-05-03 14:00:00,115.74,115.74,115.64,115.65,91100.0,115.74,115.74,115.64,115.65,91100.0
2010-05-03 14:05:00,115.66,115.68,115.56,115.62,113600.0,115.66,115.68,115.56,115.62,113600.0
2010-05-03 14:10:00,115.62,115.63,115.58,115.61,77400.0,115.62,115.63,115.58,115.61,77400.0
2010-05-03 14:15:00,115.61,115.69,115.59,115.64,894000.0,115.61,115.69,115.59,115.64,894000.0
2010-05-03 14:20:00,115.65,115.8,115.65,115.79,109300.0,115.65,115.8,115.65,115.79,109300.0
2010-05-03 14:25:00,115.79,115.85,115.77,115.85,159900.0,115.79,115.85,115.77,115.85,159900.0
2010-05-03 14:30:00,115.85,115.88,115.82,115.84,136900.0,115.85,115.88,115.82,115.84,136900.0
2010-05-03 14:35:00,115.82,115.84,115.77,115.78,113700.0,115.82,115.84,115.77,115.78,113700.0
2010-05-03 14:40:00,115.78,115.86,115.78,115.86,84700.0,115.78,115.86,115.78,115.86,84700.0
2010-05-03 14:45:00,115.86,115.89,115.83,115.89,41300.0,115.86,115.89,115.83,115.89,41300.0
2010-05-03 14:50:00,115.89,115.9,115.78,115.87,279200.0,115.89,115.9,115.78,115.87,279200.0
2010-05-03 14:55:00,115.87,115.89,115.84,115.87,122300.0,115.87,115.89,115.84,115.87,122300.0
2010-05-03 15:00:00,115.88,115.89,115.83,115.84,131300.0,115.88,115.89,115.83,115.84,131300.0
2010-05-03 15:05:00,115.85,115.85,115.79,115.8,70200.0,115.85,115.85,115.79,115.8,70200.0
2010-05-03 15:10:00,115.79,115.8,115.77,115.79,44100.0,115.79,115.8,115.77,115.79,44100.0
2010-05-03 15:15:00,115.8,115.82,115.78,115.8,47700.0,115.8,115.82,115.78,115.8,47700.0
2010-05-03 15:20:00,115.8,115.83,115.79,115.82,77600.0,115.8,115.83,115.79,115.82,77600.0
2010-05-03 15:25:00,115.82,115.82,115.77,115.79,46300.0,115.82,115.82,115.77,115.79,46300.0
2010-05-03 15:30:00,115.79,115.79,115.69,115.7,98900.0,115.79,115.79,115.69,115.7,98900.0
2010-05-03 15:35:00,115.75,115.75,115.62,115.67,96700.0,115.75,115.75,115.62,115.67,96700.0
2010-05-03 15:40:00,115.67,115.7,115.66,115.69,114600.0,115.67,115.7,115.66,115.69,114600.0
2010-05-03 15:45:00,115.69,115.72,115.68,115.71,121600.0,115.69,115.72,115.68,115.71,121600.0
2010-05-03 15:50:00,115.71,115.71,115.69,115.69,249100.0,115.71,115.71,115.69,115.69,249100.0
2010-05-03 15:55:00,115.69,115.73,115.68,115.71,271000.0,115.69,115.73,115.68,115.71,271000.0
2010-05-04 09:30:00,116.4,116.43,115.8,116.05,732000.0,116.4,116.43,115.8,116.05,732000.0
2010-05-04 09:35:00,116.05,116.12,115.74,115.91,427900.0,116.05,116.12,115.74,115.91,427900.0
2010-05-04 09:40:00,115.91,116.04,115.86,115.94,373500.0,115.91,116.04,115.86,115.94,373500.0
2010-05-04 09:45:00,115.94,116.11,115.86,116.11,193800.0,115.94,116.11,115.86,116.11,193800.0
2010-05-04 09:50:00,116.11,116.15,116.0,116.04,251700.0,116.11,116.15,116.0,116.04,251700.0
2010-05-04 09:55:00,116.04,116.06,115.94,116.04,152400.0,116.04,116.06,115.94,116.04,152400.0
2010-05-04 10:00:00,116.04,116.13,115.99,116.06,535300.0,116.04,116.13,115.99,116.06,535300.0
2010-05-04 10:05:00,116.07,116.09,115.98,115.98,213400.0,116.07,116.09,115.98,115.98,213400.0
2010-05-04 10:10:00,116.0,116.08,115.95,116.05,418900.0,116.0,116.08,115.95,116.05,418900.0
2010-05-04 10:15:00,116.06,116.06,115.8,115.83,558400.0,116.06,116.06,115.8,115.83,558400.0
2010-05-04 10:20:00,115.83,115.98,115.79,115.95,200900.0,115.83,115.98,115.79,115.95,200900.0
2010-05-04 10:25:00,115.96,116.02,115.9,115.91,183400.0,115.96,116.02,115.9,115.91,183400.0
2010-05-04 10:30:00,115.9,115.91,115.49,115.51,423600.0,115.9,115.91,115.49,115.51,423600.0
2010-05-04 10:35:00,115.5,115.63,115.35,115.48,648900.0,115.5,115.63,115.35,115.48,648900.0
2010-05-04 10:40:00,115.48,115.58,115.44,115.52,297700.0,115.48,115.58,115.44,115.52,297700.0
2010-05-04 10:45:00,115.52,115.52,114.82,115.11,1047600.0,115.52,115.52,114.82,115.11,1047600.0
2010-05-04 10:50:00,115.11,115.17,114.76,115.15,695100.0,115.11,115.17,114.76,115.15,695100.0
2010-05-04 10:55:00,115.15,115.15,114.69,114.73,584400.0,115.15,115.15,114.69,114.73,584400.0
2010-05-04 11:00:00,114.73,114.82,114.3,114.39,906700.0,114.73,114.82,114.3,114.39,906700.0
2010-05-04 11:05:00,114.39,114.75,114.38,114.68,626100.0,114.39,114.75,114.38,114.68,626100.0
2010-05-04 11:10:00,114.67,114.81,114.55,114.66,436200.0,114.67,114.81,114.55,114.66,436200.0
2010-05-04 11:15:00,114.66,114.84,114.63,114.82,233800.0,114.66,114.84,114.63,114.82,233800.0
2010-05-04 11:20:00,114.81,114.82,114.45,114.76,501700.0,114.81,114.82,114.45,114.76,501700.0
2010-05-04 11:25:00,114.76,114.87,114.73,114.79,92600.0,114.76,114.87,114.73,114.79,92600.0
2010-05-04 11:30:00,114.77,114.86,114.71,114.73,86300.0,114.77,114.86,114.71,114.73,86300.0
2010-05-04 11:35:00,114.72,114.81,114.72,114.79,151100.0,114.72,114.81,114.72,114.79,151100.0
2010-05-04 11:40:00,114.78,115.02,114.78,114.99,267900.0,114.78,115.02,114.78,114.99,267900.0
2010-05-04 11:45:00,114.99,115.06,114.9,115.03,130800.0,114.99,115.06,114.9,115.03,130800.0
2010-05-04 11:50:00,115.03,115.07,114.94,114.98,174600.0,115.03,115.07,114.94,114.98,174600.0
2010-05-04 11:55:00,114.98,115.08,114.97,115.05,182400.0,114.98,115.08,114.97,115.05,182400.0
2010-05-04 12:00:00,115.06,115.12,115.05,115.1,180000.0,115.06,115.12,115.05,115.1,180000.0
2010-05-04 12:05:00,115.1,115.11,115.04,115.07,102200.0,115.1,115.11,115.04,115.07,102200.0
2010-05-04 12:10:00,115.07,115.09,114.93,114.99,175200.0,115.07,115.09,114.93,114.99,175200.0
2010-05-04 12:15:00,115.0,115.09,114.92,115.09,185700.0,115.0,115.09,114.92,115.09,185700.0
2010-05-04 12:20:00,115.08,115.08,114.8,114.8,139700.0,115.08,115.08,114.8,114.8,139700.0
2010-05-04 12:25:00,114.8,114.8,114.6,114.63,157500.0,114.8,114.8,114.6,114.63,157500.0
2010-05-04 12:30:00,114.63,114.68,114.56,114.62,113700.0,114.63,114.68,114.56,114.62,113700.0
2010-05-04 12:35:00,114.63,114.67,114.4,114.47,244500.0,114.63,114.67,114.4,114.47,244500.0
2010-05-04 12:40:00,114.47,114.53,114.17,114.33,304400.0,114.47,114.53,114.17,114.33,304400.0
2010-05-04 12:45:00,114.34,114.51,114.33,114.51,183200.0,114.34,114.51,114.33,114.51,183200.0
2010-05-04 12:50:00,114.52,114.52,114.34,114.38,115500.0,114.52,114.52,114.34,114.38,115500.0
2010-05-04 12:55:00,114.39,114.5,114.34,114.5,89500.0,114.39,114.5,114.34,114.5,89500.0
2010-05-04 13:00:00,114.49,114.58,114.46,114.47,127400.0,114.49,114.58,114.46,114.47,127400.0
2010-05-04 13:05:00,114.47,114.55,114.46,114.47,88700.0,114.47,114.55,114.46,114.47,88700.0
2010-05-04 13:10:00,114.47,114.49,114.41,114.42,83600.0,114.47,114.49,114.41,114.42,83600.0
2010-05-04 13:15:00,114.41,114.5,114.33,114.38,109300.0,114.41,114.5,114.33,114.38,109300.0
2010-05-04 13:20:00,114.38,114.41,114.3,114.36,335100.0,114.38,114.41,114.3,114.36,335100.0
2010-05-04 13:25:00,114.37,114.45,114.21,114.38,234800.0,114.37,114.45,114.21,114.38,234800.0
2010-05-04 13:30:00,114.36,114.54,114.3,114.54,92400.0,114.36,114.54,114.3,114.54,92400.0
2010-05-04 13:35:00,114.54,114.59,114.47,114.57,64900.0,114.54,114.59,114.47,114.57,64900.0
2010-05-04 13:40:00,114.57,114.75,114.57,114.7,137300.0,114.57,114.75,114.57,114.7,137300.0
2010-05-04 13:45:00,114.71,114.91,114.7,114.86,627100.0,114.71,114.91,114.7,114.86,627100.0
2010-05-04 13:50:00,114.88,114.91,114.7,114.74,129600.0,114.88,114.91,114.7,114.74,129600.0
2010-05-04 13:55:00,114.73,114.74,114.58,114.69,91400.0,114.73,114.74,114.58,114.69,91400.0
2010-05-04 14:00:00,114.71,114.76,114.52,114.58,92800.0,114.71,114.76,114.52,114.58,92800.0
2010-05-04 14:05:00,114.58,114.75,114.57,114.72,52400.0,114.58,114.75,114.57,114.72,52400.0
2010-05-04 14:10:00,114.73,114.75,114.68,114.69,32200.0,114.73,114.75,114.68,114.69,32200.0
2010-05-04 14:15:00,114.7,114.72,114.55,114.6,74300.0,114.7,114.72,114.55,114.6,74300.0
2010-05-04 14:20:00,114.59,114.72,114.57,114.7,96500.0,114.59,114.72,114.57,114.7,96500.0
2010-05-04 14:25:00,114.7,114.7,114.48,114.55,110400.0,114.7,114.7,114.48,114.55,110400.0
2010-05-04 14:30:00,114.55,114.64,114.54,114.6,72500.0,114.55,114.64,114.54,114.6,72500.0
2010-05-04 14:35:00,114.6,114.62,114.54,114.55,141100.0,114.6,114.62,114.54,114.55,141100.0
2010-05-04 14:40:00,114.54,114.59,114.54,114.57,53600.0,114.54,114.59,114.54,114.57,53600.0
2010-05-04 14:45:00,114.58,114.59,114.5,114.5,88900.0,114.58,114.59,114.5,114.5,88900.0
2010-05-04 14:50:00,114.5,114.65,114.5,114.58,64100.0,114.5,114.65,114.5,114.58,64100.0
2010-05-04 14:55:00,114.58,114.6,114.54,114.55,149900.0,114.58,114.6,114.54,114.55,149900.0
2010-05-04 15:00:00,114.55,114.63,114.52,114.62,96800.0,114.55,114.63,114.52,114.62,96800.0
2010-05-04 15:05:00,114.61,114.7,114.6,114.68,109500.0,114.61,114.7,114.6,114.68,109500.0
2010-05-04 15:10:00,114.67,114.71,114.66,114.66,46600.0,114.67,114.71,114.66,114.66,46600.0
2010-05-04 15:15:00,114.66,114.81,114.65,114.8,254900.0,114.66,114.81,114.65,114.8,254900.0
2010-05-04 15:20:00,114.81,114.88,114.78,114.79,291400.0,114.81,114.88,114.78,114.79,291400.0
2010-05-04 15:25:00,114.79,114.79,114.68,114.74,171400.0,114.79,114.79,114.68,114.74,171400.0
2010-05-04 15:30:00,114.74,114.84,114.73,114.82,125300.0,114.74,114.84,114.73,114.82,125300.0
2010-05-04 15:35:00,114.81,114.82,114.77,114.77,179800.0,114.81,114.82,114.77,114.77,179800.0
2010-05-04 15:40:00,114.78,114.81,114.71,114.78,236800.0,114.78,114.81,114.71,114.78,236800.0
2010-05-04 15:45:00,114.78,114.88,114.78,114.87,246300.0,114.78,114.88,114.78,114.87,246300.0
2010-05-04 15:50:00,114.87,114.89,114.85,114.88,287900.0,114.87,114.89,114.85,114.88,287900.0
2010-05-04 15:55:00,114.87,114.88,114.84,114.87,543300.0,114.87,114.88,114.84,114.87,543300.0
2010-05-05 09:30:00,113.58,113.62,113.37,113.45,1249400.0,113.58,113.62,113.37,113.45,1249400.0
2010-05-05 09:35:00,113.45,113.47,113.31,113.43,705600.0,113.45,113.47,113.31,113.43,705600.0
2010-05-05 09:40:00,113.43,113.68,113.39,113.66,431500.0,113.43,113.68,113.39,113.66,431500.0
2010-05-05 09:45:00,113.65,113.78,113.55,113.57,592200.0,113.65,113.78,113.55,113.57,592200.0
2010-05-05 09:50:00,113.57,113.68,113.45,113.67,300300.0,113.57,113.68,113.45,113.67,300300.0
2010-05-05 09:55:00,113.67,114.07,113.65,113.99,906900.0,113.67,114.07,113.65,113.99,906900.0
2010-05-05 10:00:00,113.99,114.18,113.91,114.14,891400.0,113.99,114.18,113.91,114.14,891400.0
2010-05-05 10:05:00,114.14,114.22,114.04,114.12,583600.0,114.14,114.22,114.04,114.12,583600.0
2010-05-05 10:10:00,114.11,114.16,113.89,113.92,504000.0,114.11,114.16,113.89,113.92,504000.0
2010-05-05 10:15:00,113.92,114.16,113.9,114.13,412000.0,113.92,114.16,113.9,114.13,412000.0
2010-05-05 10:20:00,114.13,114.27,114.02,114.19,340100.0,114.13,114.27,114.02,114.19,340100.0
2010-05-05 10:25:00,114.2,114.35,114.09,114.32,376900.0,114.2,114.35,114.09,114.32,376900.0
2010-05-05 10:30:00,114.32,114.34,114.09,114.19,280100.0,114.32,114.34,114.09,114.19,280100.0
2010-05-05 10:35:00,114.21,114.46,114.2,114.3,404600.0,114.21,114.46,114.2,114.3,404600.0
2010-05-05 10:40:00,114.29,114.76,113.4,114.74,519200.0,114.29,114.76,113.4,114.74,519200.0
2010-05-05 10:45:00,114.74,115.13,114.72,114.76,860200.0,114.74,115.13,114.72,114.76,860200.0
2010-05-05 10:50:00,114.76,114.88,114.7,114.72,279400.0,114.76,114.88,114.7,114.72,279400.0
2010-05-05 10:55:00,114.72,114.77,114.58,114.7,142000.0,114.72,114.77,114.58,114.7,142000.0
2010-05-05 11:00:00,114.71,114.75,114.52,114.74,270900.0,114.71,114.75,114.52,114.74,270900.0
2010-05-05 11:05:00,114.73,114.77,114.57,114.73,294700.0,114.73,114.77,114.57,114.73,294700.0
2010-05-05 11:10:00,114.74,114.8,114.68,114.8,130200.0,114.74,114.8,114.68,114.8,130200.0
2010-05-05 11:15:00,114.8,115.01,114.76,115.0,330700.0,114.8,115.01,114.76,115.0,330700.0
2010-05-05 11:20:00,114.99,115.02,114.81,114.86,189500.0,114.99,115.02,114.81,114.86,189500.0
2010-05-05 11:25:00,114.86,114.96,114.73,114.83,102400.0,114.86,114.96,114.73,114.83,102400.0
2010-05-05 11:30:00,114.83,114.94,114.83,114.84,101600.0,114.83,114.94,114.83,114.84,101600.0
2010-05-05 11:35:00,114.84,114.87,114.76,114.8,155100.0,114.84,114.87,114.76,114.8,155100.0
2010-05-05 11:40:00,114.81,115.06,114.8,115.01,221200.0,114.81,115.06,114.8,115.01,221200.0
2010-05-05 11:45:00,115.02,115.19,114.97,115.09,236800.0,115.02,115.19,114.97,115.09,236800.0
2010-05-05 11:50:00,115.09,115.17,114.87,114.96,267600.0,115.09,115.17,114.87,114.96,267600.0
2010-05-05 11:55:00,114.96,115.12,114.94,115.01,143100.0,114.96,115.12,114.94,115.01,143100.0
2010-05-05 12:00:00,115.02,115.24,115.02,115.08,194700.0,115.02,115.24,115.02,115.08,194700.0
2010-05-05 12:05:00,115.09,115.1,115.0,115.06,108300.0,115.09,115.1,115.0,115.06,108300.0
2010-05-05 12:10:00,115.07,115.07,114.86,114.88,227200.0,115.07,115.07,114.86,114.88,227200.0
2010-05-05 12:15:00,114.88,114.93,114.76,114.93,134000.0,114.88,114.93,114.76,114.93,134000.0
2010-05-05 12:20:00,114.93,114.93,114.76,114.88,116700.0,114.93,114.93,114.76,114.88,116700.0
2010-05-05 12:25:00,114.87,114.92,114.8,114.8,47100.0,114.87,114.92,114.8,114.8,47100.0
2010-05-05 12:30:00,114.79,114.94,114.79,114.91,55000.0,114.79,114.94,114.79,114.91,55000.0
2010-05-05 12:35:00,114.92,114.92,114.78,114.82,142900.0,114.92,114.92,114.78,114.82,142900.0
2010-05-05 12:40:00,114.8,114.81,114.6,114.61,283800.0,114.8,114.81,114.6,114.61,283800.0
2010-05-05 12:45:00,114.62,114.74,114.58,114.73,147600.0,114.62,114.74,114.58,114.73,147600.0
2010-05-05 12:50:00,114.73,114.83,114.67,114.78,115000.0,114.73,114.83,114.67,114.78,115000.0
2010-05-05 12:55:00,114.77,114.84,114.7,114.75,46500.0,114.77,114.84,114.7,114.75,46500.0
2010-05-05 13:00:00,114.76,114.81,114.73,114.79,58300.0,114.76,114.81,114.73,114.79,58300.0
2010-05-05 13:05:00,114.79,114.79,114.73,114.75,89000.0,114.79,114.79,114.73,114.75,89000.0
2010-05-05 13:10:00,114.75,114.78,114.67,114.69,99400.0,114.75,114.78,114.67,114.69,99400.0
2010-05-05 13:15:00,114.68,114.8,114.68,114.8,79000.0,114.68,114.8,114.68,114.8,79000.0
2010-05-05 13:20:00,114.8,114.97,114.8,114.95,111300.0,114.8,114.97,114.8,114.95,111300.0
2010-05-05 13:25:00,114.96,115.01,114.9,115.0,107800.0,114.96,115.01,114.9,115.0,107800.0
2010-05-05 13:30:00,115.0,115.0,114.82,114.84,146900.0,115.0,115.0,114.82,114.84,146900.0
2010-05-05 13:35:00,114.84,114.92,114.79,114.92,53000.0,114.84,114.92,114.79,114.92,53000.0
2010-05-05 13:40:00,114.9,114.93,114.83,114.88,48200.0,114.9,114.93,114.83,114.88,48200.0
2010-05-05 13:45:00,114.88,114.94,114.8,114.9,176200.0,114.88,114.94,114.8,114.9,176200.0
2010-05-05 13:50:00,114.92,114.93,114.84,114.9,82000.0,114.92,114.93,114.84,114.9,82000.0
2010-05-05 13:55:00,114.9,115.01,114.9,114.93,48400.0,114.9,115.01,114.9,114.93,48400.0
2010-05-05 14:00:00,114.92,115.03,114.88,114.89,204800.0,114.92,115.03,114.88,114.89,204800.0
2010-05-05 14:05:00,114.89,115.0,114.86,114.98,88300.0,114.89,115.0,114.86,114.98,88300.0
2010-05-05 14:10:00,114.98,115.01,114.91,114.91,52600.0,114.98,115.01,114.91,114.91,52600.0
2010-05-05 14:15:00,114.91,114.94,114.88,114.9,70500.0,114.91,114.94,114.88,114.9,70500.0
2010-05-05 14:20:00,114.89,114.96,114.87,114.96,108900.0,114.89,114.96,114.87,114.96,108900.0
2010-05-05 14:25:00,114.97,114.97,114.81,114.87,119000.0,114.97,114.97,114.81,114.87,119000.0
2010-05-05 14:30:00,114.86,114.88,114.8,114.85,116900.0,114.86,114.88,114.8,114.85,116900.0
2010-05-05 14:35:00,114.85,114.87,114.73,114.76,101200.0,114.85,114.87,114.73,114.76,101200.0
2010-05-05 14:40:00,114.78,114.89,114.75,114.88,163600.0,114.78,114.89,114.75,114.88,163600.0
2010-05-05 14:45:00,114.88,114.88,114.76,114.78,83000.0,114.88,114.88,114.76,114.78,83000.0
2010-05-05 14:50:00,114.79,114.84,114.76,114.81,69100.0,114.79,114.84,114.76,114.81,69100.0
2010-05-05 14:55:00,114.8,114.98,114.79,114.98,216000.0,114.8,114.98,114.79,114.98,216000.0
2010-05-05 15:00:00,114.98,115.0,114.91,114.96,144500.0,114.98,115.0,114.91,114.96,144500.0
2010-05-05 15:05:00,114.95,114.96,114.87,114.95,55700.0,114.95,114.96,114.87,114.95,55700.0
2010-05-05 15:10:00,114.94,115.07,114.94,115.05,145000.0,114.94,115.07,114.94,115.05,145000.0
2010-05-05 15:15:00,115.05,115.07,114.92,115.01,199900.0,115.05,115.07,114.92,115.01,199900.0
2010-05-05 15:20:00,115.01,115.05,115.0,115.04,103800.0,115.01,115.05,115.0,115.04,103800.0
2010-05-05 15:25:00,115.03,115.14,115.02,115.11,308300.0,115.03,115.14,115.02,115.11,308300.0
2010-05-05 15:30:00,115.1,115.12,115.05,115.08,135000.0,115.1,115.12,115.05,115.08,135000.0
2010-05-05 15:35:00,115.08,115.14,115.06,115.11,158600.0,115.08,115.14,115.06,115.11,158600.0
2010-05-05 15:40:00,115.11,115.12,114.96,114.97,104700.0,115.11,115.12,114.96,114.97,104700.0
2010-05-05 15:45:00,114.97,115.01,114.94,115.0,104000.0,114.97,115.01,114.94,115.0,104000.0
2010-05-05 15:50:00,115.01,115.02,114.94,114.95,172200.0,115.01,115.02,114.94,114.95,172200.0
2010-05-05 15:55:00,114.95,115.13,114.94,115.08,344300.0,114.95,115.13,114.94,115.08,344300.0
2010-05-06 09:30:00,115.62,115.81,115.57,115.7,780500.0,115.62,115.81,115.57,115.7,780500.0
2010-05-06 09:35:00,115.74,115.95,115.71,115.81,591200.0,115.74,115.95,115.71,115.81,591200.0
2010-05-06 09:40:00,115.81,115.89,115.75,115.87,427000.0,115.81,115.89,115.75,115.87,427000.0
2010-05-06 09:45:00,115.88,115.89,115.7,115.8,354100.0,115.88,115.89,115.7,115.8,354100.0
2010-05-06 09:50:00,115.8,115.98,115.71,115.82,627100.0,115.8,115.98,115.71,115.82,627100.0
2010-05-06 09:55:00,115.82,116.2,115.81,116.02,469400.0,115.82,116.2,115.81,116.02,469400.0
2010-05-06 10:00:00,116.01,116.08,115.96,115.96,856000.0,116.01,116.08,115.96,115.96,856000.0
2010-05-06 10:05:00,115.97,116.04,115.93,115.99,235600.0,115.97,116.04,115.93,115.99,235600.0
2010-05-06 10:10:00,115.99,116.05,115.85,115.95,327400.0,115.99,116.05,115.85,115.95,327400.0
2010-05-06 10:15:00,115.96,116.31,115.85,116.17,413800.0,115.96,116.31,115.85,116.17,413800.0
2010-05-06 10:20:00,116.16,116.24,116.07,116.13,405000.0,116.16,116.24,116.07,116.13,405000.0
2010-05-06 10:25:00,116.12,116.15,115.88,115.9,300900.0,116.12,116.15,115.88,115.9,300900.0
2010-05-06 10:30:00,115.9,115.9,115.71,115.79,290300.0,115.9,115.9,115.71,115.79,290300.0
2010-05-06 10:35:00,115.81,115.91,115.75,115.79,542700.0,115.81,115.91,115.75,115.79,542700.0
2010-05-06 10:40:00,115.87,115.96,115.78,115.79,193300.0,115.87,115.96,115.78,115.79,193300.0
2010-05-06 10:45:00,115.78,115.83,115.67,115.77,266500.0,115.78,115.83,115.67,115.77,266500.0
2010-05-06 10:50:00,115.77,116.05,115.7,115.97,314900.0,115.77,116.05,115.7,115.97,314900.0
2010-05-06 10:55:00,115.96,116.12,115.88,116.05,520100.0,115.96,116.12,115.88,116.05,520100.0
2010-05-06 11:00:00,116.06,116.06,115.85,116.0,409000.0,116.06,116.06,115.85,116.0,409000.0
2010-05-06 11:05:00,116.0,116.24,115.94,116.17,288900.0,116.0,116.24,115.94,116.17,288900.0
2010-05-06 11:10:00,116.18,116.18,116.0,116.05,354100.0,116.18,116.18,116.0,116.05,354100.0
2010-05-06 11:15:00,116.05,116.14,115.89,116.09,281500.0,116.05,116.14,115.89,116.09,281500.0
2010-05-06 11:20:00,116.1,116.14,116.01,116.07,324100.0,116.1,116.14,116.01,116.07,324100.0
2010-05-06 11:25:00,116.06,116.34,116.05,116.3,524400.0,116.06,116.34,116.05,116.3,524400.0
2010-05-06 11:30:00,116.29,116.59,116.27,116.54,548600.0,116.29,116.59,116.27,116.54,548600.0
2010-05-06 11:35:00,116.53,116.63,116.39,116.53,385100.0,116.53,116.63,116.39,116.53,385100.0
2010-05-06 11:40:00,116.52,116.53,116.37,116.43,283200.0,116.52,116.53,116.37,116.43,283200.0
2010-05-06 11:45:00,116.44,116.52,116.42,116.5,405700.0,116.44,116.52,116.42,116.5,405700.0
2010-05-06 11:50:00,116.5,117.17,116.5,117.14,1494300.0,116.5,117.17,116.5,117.14,1494300.0
2010-05-06 11:55:00,117.15,117.23,116.96,117.1,882600.0,117.15,117.23,116.96,117.1,882600.0
2010-05-06 12:00:00,117.11,117.19,117.05,117.05,583000.0,117.11,117.19,117.05,117.05,583000.0
2010-05-06 12:05:00,117.06,117.16,117.0,117.0,649900.0,117.06,117.16,117.0,117.0,649900.0
2010-05-06 12:10:00,117.01,117.11,116.75,116.75,654400.0,117.01,117.11,116.75,116.75,654400.0
2010-05-06 12:15:00,116.75,116.92,116.7,116.83,355700.0,116.75,116.92,116.7,116.83,355700.0
2010-05-06 12:20:00,116.85,116.88,116.68,116.74,448400.0,116.85,116.88,116.68,116.74,448400.0
2010-05-06 12:25:00,116.73,116.78,116.7,116.77,183900.0,116.73,116.78,116.7,116.77,183900.0
2010-05-06 12:30:00,116.77,116.87,116.74,116.78,242800.0,116.77,116.87,116.74,116.78,242800.0
2010-05-06 12:35:00,116.78,116.83,116.68,116.83,154000.0,116.78,116.83,116.68,116.83,154000.0
2010-05-06 12:40:00,116.84,116.98,116.84,116.97,359300.0,116.84,116.98,116.84,116.97,359300.0
2010-05-06 12:45:00,116.97,117.1,116.75,117.07,319300.0,116.97,117.1,116.75,117.07,319300.0
2010-05-06 12:50:00,117.08,117.2,117.04,117.11,451100.0,117.08,117.2,117.04,117.11,451100.0
2010-05-06 12:55:00,117.11,117.12,116.85,116.88,387500.0,117.11,117.12,116.85,116.88,387500.0
2010-05-06 13:00:00,116.87,116.91,116.72,116.91,218600.0,116.87,116.91,116.72,116.91,218600.0
2010-05-06 13:05:00,116.91,116.95,116.81,116.92,310100.0,116.91,116.95,116.81,116.92,310100.0
2010-05-06 13:10:00,116.92,117.12,116.83,117.04,778400.0,116.92,117.12,116.83,117.04,778400.0
2010-05-06 13:15:00,117.05,117.17,116.91,116.96,331200.0,117.05,117.17,116.91,116.96,331200.0
2010-05-06 13:20:00,116.97,117.4,116.97,117.32,2831000.0,116.97,117.4,116.97,117.32,2831000.0
2010-05-06 13:25:00,117.32,117.37,117.04,117.21,428900.0,117.32,117.37,117.04,117.21,428900.0
2010-05-06 13:30:00,117.21,117.25,116.93,117.21,323300.0,117.21,117.25,116.93,117.21,323300.0
2010-05-06 13:35:00,117.21,117.25,117.16,117.18,147800.0,117.21,117.25,117.16,117.18,147800.0
2010-05-06 13:40:00,117.17,117.23,117.15,117.21,346700.0,117.17,117.23,117.15,117.21,346700.0
2010-05-06 13:45:00,117.21,117.21,117.04,117.07,262400.0,117.21,117.21,117.04,117.07,262400.0
2010-05-06 13:50:00,117.06,117.14,117.04,117.14,169400.0,117.06,117.14,117.04,117.14,169400.0
2010-05-06 13:55:00,117.14,117.18,117.05,117.15,302600.0,117.14,117.18,117.05,117.15,302600.0
2010-05-06 14:00:00,117.15,117.42,117.14,117.32,423700.0,117.15,117.42,117.14,117.32,423700.0
2010-05-06 14:05:00,117.32,117.59,117.29,117.43,932500.0,117.32,117.59,117.29,117.43,932500.0
2010-05-06 14:10:00,117.43,117.45,117.23,117.36,868200.0,117.43,117.45,117.23,117.36,868200.0
2010-05-06 14:15:00,117.35,117.41,117.23,117.31,362800.0,117.35,117.41,117.23,117.31,362800.0
2010-05-06 14:20:00,117.31,117.31,116.66,116.8,900400.0,117.31,117.31,116.66,116.8,900400.0
2010-05-06 14:25:00,116.81,116.82,116.39,116.75,808800.0,116.81,116.82,116.39,116.75,808800.0
2010-05-06 14:30:00,116.74,116.8,116.43,116.71,499700.0,116.74,116.8,116.43,116.71,499700.0
2010-05-06 14:35:00,116.72,117.53,116.65,117.31,1807500.0,116.72,117.53,116.65,117.31,1807500.0
2010-05-06 14:40:00,117.45,117.7,117.18,117.27,1292000.0,117.45,117.7,117.18,117.27,1292000.0
2010-05-06 14:45:00,117.25,118.05,117.25,117.81,1312700.0,117.25,118.05,117.25,117.81,1312700.0
2010-05-06 14:50:00,117.82,118.4,117.78,118.13,1576000.0,117.82,118.4,117.78,118.13,1576000.0
2010-05-06 14:55:00,118.37,118.39,117.81,117.95,984200.0,118.37,118.39,117.81,117.95,984200.0
2010-05-06 15:00:00,117.93,118.15,117.49,117.62,609200.0,117.93,118.15,117.49,117.62,609200.0
2010-05-06 15:05:00,117.63,117.77,117.53,117.55,475300.0,117.63,117.77,117.53,117.55,475300.0
2010-05-06 15:10:00,117.57,117.61,117.25,117.29,442200.0,117.57,117.61,117.25,117.29,442200.0
2010-05-06 15:15:00,117.29,117.6,117.23,117.57,423600.0,117.29,117.6,117.23,117.57,423600.0
2010-05-06 15:20:00,117.54,117.85,117.45,117.72,389800.0,117.54,117.85,117.45,117.72,389800.0
2010-05-06 15:25:00,117.75,118.62,117.72,118.29,941900.0,117.75,118.62,117.72,118.29,941900.0
2010-05-06 15:30:00,118.3,118.54,118.08,118.08,1073100.0,118.3,118.54,118.08,118.08,1073100.0
2010-05-06 15:35:00,118.08,118.12,117.94,117.94,896000.0,118.08,118.12,117.94,117.94,896000.0
2010-05-06 15:40:00,117.94,118.08,117.83,117.96,801400.0,117.94,118.08,117.83,117.96,801400.0
2010-05-06 15:45:00,117.96,118.01,117.75,117.75,798200.0,117.96,118.01,117.75,117.75,798200.0
2010-05-06 15:50:00,117.78,118.0,69.9,117.95,1822000.0,117.78,118.0,69.9,117.95,1822000.0
2010-05-06 15:55:00,118.0,118.57,117.92,118.54,1856800.0,118.0,118.57,117.92,118.54,1856800.0
2010-05-07 09:30:00,117.63,117.76,117.48,117.66,1019800.0,117.63,117.76,117.48,117.66,1019800.0
2010-05-07 09:35:00,117.66,117.8,117.6,117.65,945700.0,117.66,117.8,117.6,117.65,945700.0
2010-05-07 09:40:00,117.64,117.68,117.23,117.31,743900.0,117.64,117.68,117.23,117.31,743900.0
2010-05-07 09:45:00,117.31,117.62,117.22,117.41,774100.0,117.31,117.62,117.22,117.41,774100.0
2010-05-07 09:50:00,117.4,117.71,117.4,117.68,508600.0,117.4,117.71,117.4,117.68,508600.0
2010-05-07 09:55:00,117.68,117.74,117.61,117.67,319300.0,117.68,117.74,117.61,117.67,319300.0
2010-05-07 10:00:00,117.67,117.97,117.66,117.93,700900.0,117.67,117.97,117.66,117.93,700900.0
2010-05-07 10:05:00,117.95,118.04,117.78,117.85,620200.0,117.95,118.04,117.78,117.85,620200.0
2010-05-07 10:10:00,117.84,117.85,117.55,117.58,377200.0,117.84,117.85,117.55,117.58,377200.0
2010-05-07 10:15:00,117.59,117.87,117.5,117.72,699200.0,117.59,117.87,117.5,117.72,699200.0
2010-05-07 10:20:00,117.7,117.87,117.66,117.75,527000.0,117.7,117.87,117.66,117.75,527000.0
2010-05-07 10:25:00,117.76,117.83,117.5,117.53,1047500.0,117.76,117.83,117.5,117.53,1047500.0
2010-05-07 10:30:00,117.53,117.57,117.05,117.47,1489400.0,117.53,117.57,117.05,117.47,1489400.0
2010-05-07 10:35:00,117.46,117.63,117.37,117.4,752600.0,117.46,117.63,117.37,117.4,752600.0
2010-05-07 10:40:00,117.4,117.65,117.11,117.22,477900.0,117.4,117.65,117.11,117.22,477900.0
2010-05-07 10:45:00,117.34,117.57,117.2,117.49,323400.0,117.34,117.57,117.2,117.49,323400.0
2010-05-07 10:50:00,117.5,117.52,117.28,117.47,292000.0,117.5,117.52,117.28,117.47,292000.0
2010-05-07 10:55:00,117.47,117.47,117.16,117.3,294900.0,117.47,117.47,117.16,117.3,294900.0
2010-05-07 11:00:00,117.31,117.43,116.88,116.95,413300.0,117.31,117.43,116.88,116.95,413300.0
2010-05-07 11:05:00,116.98,117.17,116.98,117.15,269700.0,116.98,117.17,116.98,117.15,269700.0
2010-05-07 11:10:00,117.14,117.16,116.9,116.96,376800.0,117.14,117.16,116.9,116.96,376800.0
2010-05-07 11:15:00,116.95,117.07,116.78,116.78,402100.0,116.95,117.07,116.78,116.78,402100.0
2010-05-07 11:20:00,116.78,117.43,116.74,117.34,910000.0,116.78,117.43,116.74,117.34,910000.0
2010-05-07 11:25:00,117.34,117.7,117.24,117.51,466600.0,117.34,117.7,117.24,117.51,466600.0
2010-05-07 11:30:00,117.51,117.56,117.31,117.4,623100.0,117.51,117.56,117.31,117.4,623100.0
2010-05-07 11:35:00,117.39,117.58,117.25,117.53,331200.0,117.39,117.58,117.25,117.53,331200.0
2010-05-07 11:40:00,117.53,117.71,117.48,117.53,257000.0,117.53,117.71,117.48,117.53,257000.0
2010-05-07 11:45:00,117.53,117.63,117.41,117.41,329500.0,117.53,117.63,117.41,117.41,329500.0
2010-05-07 11:50:00,117.41,117.57,117.36,117.41,270500.0,117.41,117.57,117.36,117.41,270500.0
2010-05-07 11:55:00,117.41,117.51,117.33,117.46,313000.0,117.41,117.51,117.33,117.46,313000.0
2010-05-07 12:00:00,117.45,117.47,117.26,117.35,192900.0,117.45,117.47,117.26,117.35,192900.0
2010-05-07 12:05:00,117.35,117.49,117.31,117.32,238900.0,117.35,117.49,117.31,117.32,238900.0
2010-05-07 12:10:00,117.32,117.46,117.24,117.39,200000.0,117.32,117.46,117.24,117.39,200000.0
2010-05-07 12:15:00,117.39,117.75,117.36,117.73,321400.0,117.39,117.75,117.36,117.73,321400.0
2010-05-07 12:20:00,117.74,117.84,117.54,117.66,388900.0,117.74,117.84,117.54,117.66,388900.0
2010-05-07 12:25:00,117.67,117.77,117.52,117.63,276000.0,117.67,117.77,117.52,117.63,276000.0
2010-05-07 12:30:00,117.65,117.99,117.65,117.92,400300.0,117.65,117.99,117.65,117.92,400300.0
2010-05-07 12:35:00,117.94,117.98,117.79,117.93,419500.0,117.94,117.98,117.79,117.93,419500.0
2010-05-07 12:40:00,117.93,118.16,117.91,118.07,398400.0,117.93,118.16,117.91,118.07,398400.0
2010-05-07 12:45:00,118.07,118.43,118.04,118.37,459000.0,118.07,118.43,118.04,118.37,459000.0
2010-05-07 12:50:00,118.36,118.68,118.3,118.66,924000.0,118.36,118.68,118.3,118.66,924000.0
2010-05-07 12:55:00,118.68,118.76,118.54,118.55,399500.0,118.68,118.76,118.54,118.55,399500.0
2010-05-07 13:00:00,118.54,118.54,118.35,118.48,267100.0,118.54,118.54,118.35,118.48,267100.0
2010-05-07 13:05:00,118.47,118.51,118.3,118.38,353500.0,118.47,118.51,118.3,118.38,353500.0
2010-05-07 13:10:00,118.38,118.88,118.36,118.57,537200.0,118.38,118.88,118.36,118.57,537200.0
2010-05-07 13:15:00,118.56,118.75,118.44,118.56,403900.0,118.56,118.75,118.44,118.56,403900.0
2010-05-07 13:20:00,118.56,118.63,118.38,118.43,190200.0,118.56,118.63,118.38,118.43,190200.0
2010-05-07 13:25:00,118.43,118.55,118.34,118.45,302200.0,118.43,118.55,118.34,118.45,302200.0
2010-05-07 13:30:00,118.43,118.45,118.14,118.38,429600.0,118.43,118.45,118.14,118.38,429600.0
2010-05-07 13:35:00,118.38,118.4,118.29,118.39,91400.0,118.38,118.4,118.29,118.39,91400.0
2010-05-07 13:40:00,118.39,118.4,118.32,118.32,90800.0,118.39,118.4,118.32,118.32,90800.0
2010-05-07 13:45:00,118.31,118.34,118.21,118.25,210600.0,118.31,118.34,118.21,118.25,210600.0
2010-05-07 13:50:00,118.26,118.32,118.1,118.28,231100.0,118.26,118.32,118.1,118.28,231100.0
2010-05-07 13:55:00,118.28,118.38,117.6,118.37,302500.0,118.28,118.38,117.6,118.37,302500.0
2010-05-07 14:00:00,118.37,118.48,118.36,118.42,239900.0,118.37,118.48,118.36,118.42,239900.0
2010-05-07 14:05:00,118.43,118.45,118.35,118.36,81000.0,118.43,118.45,118.35,118.36,81000.0
2010-05-07 14:10:00,118.37,118.51,118.36,118.47,293000.0,118.37,118.51,118.36,118.47,293000.0
2010-05-07 14:15:00,118.47,118.49,118.38,118.46,109000.0,118.47,118.49,118.38,118.46,109000.0
2010-05-07 14:20:00,118.46,118.47,118.35,118.37,146300.0,118.46,118.47,118.35,118.37,146300.0
2010-05-07 14:25:00,118.37,118.44,118.36,118.42,189400.0,118.37,118.44,118.36,118.42,189400.0
2010-05-07 14:30:00,118.43,118.45,118.38,118.41,104900.0,118.43,118.45,118.38,118.41,104900.0
2010-05-07 14:35:00,118.42,118.44,118.32,118.33,154200.0,118.42,118.44,118.32,118.33,154200.0
2010-05-07 14:40:00,118.33,118.4,118.31,118.37,118300.0,118.33,118.4,118.31,118.37,118300.0
2010-05-07 14:45:00,118.37,118.46,118.34,118.38,133200.0,118.37,118.46,118.34,118.38,133200.0
2010-05-07 14:50:00,118.38,118.44,118.36,118.42,123200.0,118.38,118.44,118.36,118.42,123200.0
2010-05-07 14:55:00,118.43,118.44,118.36,118.39,127200.0,118.43,118.44,118.36,118.39,127200.0
2010-05-07 15:00:00,118.39,118.41,118.34,118.36,133900.0,118.39,118.41,118.34,118.36,133900.0
2010-05-07 15:05:00,118.36,118.41,118.36,118.4,100800.0,118.36,118.41,118.36,118.4,100800.0
2010-05-07 15:10:00,118.4,118.49,118.4,118.48,278800.0,118.4,118.49,118.4,118.48,278800.0
2010-05-07 15:15:00,118.48,118.54,118.41,118.54,302300.0,118.48,118.54,118.41,118.54,302300.0
2010-05-07 15:20:00,118.53,118.54,118.47,118.49,179300.0,118.53,118.54,118.47,118.49,179300.0
2010-05-07 15:25:00,118.49,118.58,118.44,118.56,291300.0,118.49,118.58,118.44,118.56,291300.0
2010-05-07 15:30:00,118.56,118.59,118.52,118.58,305700.0,118.56,118.59,118.52,118.58,305700.0
2010-05-07 15:35:00,118.57,118.58,118.4,118.44,360300.0,118.57,118.58,118.4,118.44,360300.0
2010-05-07 15:40:00,118.44,118.5,118.41,118.44,287100.0,118.44,118.5,118.41,118.44,287100.0
2010-05-07 15:45:00,118.44,118.45,118.31,118.32,359300.0,118.44,118.45,118.31,118.32,359300.0
2010-05-07 15:50:00,118.33,118.37,118.23,118.23,516600.0,118.33,118.37,118.23,118.23,516600.0
2010-05-07 15:55:00,118.23,118.28,118.2,118.26,614800.0,118.23,118.28,118.2,118.26,614800.0
2010-05-10 09:30:00,117.5,117.51,117.33,117.35,903800.0,117.5,117.51,117.33,117.35,903800.0
2010-05-10 09:35:00,117.35,117.58,117.33,117.38,491600.0,117.35,117.58,117.33,117.38,491600.0
2010-05-10 09:40:00,117.39,117.45,117.09,117.1,628000.0,117.39,117.45,117.09,117.1,628000.0
2010-05-10 09:45:00,117.1,117.16,116.87,117.02,1143100.0,117.1,117.16,116.87,117.02,1143100.0
2010-05-10 09:50:00,117.01,117.09,116.81,116.82,914900.0,117.01,117.09,116.81,116.82,914900.0
2010-05-10 09:55:00,116.81,117.01,116.81,116.91,795900.0,116.81,117.01,116.81,116.91,795900.0
2010-05-10 10:00:00,116.91,117.14,116.87,117.07,888600.0,116.91,117.14,116.87,117.07,888600.0
2010-05-10 10:05:00,117.08,117.12,116.97,117.11,440200.0,117.08,117.12,116.97,117.11,440200.0
2010-05-10 10:10:00,117.12,117.33,116.95,117.3,806900.0,117.12,117.33,116.95,117.3,806900.0
2010-05-10 10:15:00,117.3,117.39,117.15,117.18,419700.0,117.3,117.39,117.15,117.18,419700.0
2010-05-10 10:20:00,117.16,117.66,117.15,117.55,697600.0,117.16,117.66,117.15,117.55,697600.0
2010-05-10 10:25:00,117.55,117.64,117.46,117.46,680100.0,117.55,117.64,117.46,117.46,680100.0
2010-05-10 10:30:00,117.46,117.5,117.34,117.38,329600.0,117.46,117.5,117.34,117.38,329600.0
2010-05-10 10:35:00,117.37,117.53,117.25,117.52,459000.0,117.37,117.53,117.25,117.52,459000.0
2010-05-10 10:40:00,117.52,117.55,117.36,117.43,203700.0,117.52,117.55,117.36,117.43,203700.0
2010-05-10 10:45:00,117.44,117.55,117.42,117.54,352200.0,117.44,117.55,117.42,117.54,352200.0
2010-05-10 10:50:00,117.54,117.6,117.49,117.52,326000.0,117.54,117.6,117.49,117.52,326000.0
2010-05-10 10:55:00,117.52,117.55,117.36,117.44,382200.0,117.52,117.55,117.36,117.44,382200.0
2010-05-10 11:00:00,117.45,117.51,117.24,117.37,331600.0,117.45,117.51,117.24,117.37,331600.0
2010-05-10 11:05:00,117.37,117.44,117.34,117.38,205500.0,117.37,117.44,117.34,117.38,205500.0
2010-05-10 11:10:00,117.38,117.46,117.32,117.38,177400.0,117.38,117.46,117.32,117.38,177400.0
2010-05-10 11:15:00,117.4,117.5,117.38,117.48,177600.0,117.4,117.5,117.38,117.48,177600.0
2010-05-10 11:20:00,117.49,117.51,117.33,117.39,291100.0,117.49,117.51,117.33,117.39,291100.0
2010-05-10 11:25:00,117.39,117.42,117.28,117.33,234900.0,117.39,117.42,117.28,117.33,234900.0
2010-05-10 11:30:00,117.34,117.34,117.12,117.13,290000.0,117.34,117.34,117.12,117.13,290000.0
2010-05-10 11:35:00,117.12,117.2,116.97,117.08,665100.0,117.12,117.2,116.97,117.08,665100.0
2010-05-10 11:40:00,117.08,117.13,116.97,117.06,237300.0,117.08,117.13,116.97,117.06,237300.0
2010-05-10 11:45:00,117.06,117.15,117.04,117.1,352100.0,117.06,117.15,117.04,117.1,352100.0
2010-05-10 11:50:00,117.1,117.15,117.07,117.11,231400.0,117.1,117.15,117.07,117.11,231400.0
2010-05-10 11:55:00,117.13,117.14,116.94,117.0,384100.0,117.13,117.14,116.94,117.0,384100.0
2010-05-10 12:00:00,117.0,117.2,116.97,117.16,425500.0,117.0,117.2,116.97,117.16,425500.0
2010-05-10 12:05:00,117.18,117.28,117.16,117.21,187600.0,117.18,117.28,117.16,117.21,187600.0
2010-05-10 12:10:00,117.22,117.22,117.13,117.18,144800.0,117.22,117.22,117.13,117.18,144800.0
2010-05-10 12:15:00,117.19,117.27,117.16,117.18,90700.0,117.19,117.27,117.16,117.18,90700.0
2010-05-10 12:20:00,117.18,117.5,117.14,117.18,106000.0,117.18,117.5,117.14,117.18,106000.0
2010-05-10 12:25:00,117.17,117.5,117.14,117.35,215000.0,117.17,117.5,117.14,117.35,215000.0
2010-05-10 12:30:00,117.35,117.4,117.31,117.37,321600.0,117.35,117.4,117.31,117.37,321600.0
2010-05-10 12:35:00,117.37,117.5,117.26,117.29,130600.0,117.37,117.5,117.26,117.29,130600.0
2010-05-10 12:40:00,117.29,117.37,117.26,117.3,217200.0,117.29,117.37,117.26,117.3,217200.0
2010-05-10 12:45:00,117.3,117.37,117.3,117.32,92900.0,117.3,117.37,117.3,117.32,92900.0
2010-05-10 12:50:00,117.31,117.37,117.3,117.35,79200.0,117.31,117.37,117.3,117.35,79200.0
2010-05-10 12:55:00,117.33,117.47,117.33,117.46,246200.0,117.33,117.47,117.33,117.46,246200.0
2010-05-10 13:00:00,117.45,117.51,117.39,117.47,230600.0,117.45,117.51,117.39,117.47,230600.0
2010-05-10 13:05:00,117.48,117.68,117.41,117.58,376200.0,117.48,117.68,117.41,117.58,376200.0
2010-05-10 13:10:00,117.6,117.61,117.48,117.55,218900.0,117.6,117.61,117.48,117.55,218900.0
2010-05-10 13:15:00,117.55,117.65,117.51,117.65,360800.0,117.55,117.65,117.51,117.65,360800.0
2010-05-10 13:20:00,117.65,117.66,117.42,117.53,364500.0,117.65,117.66,117.42,117.53,364500.0
2010-05-10 13:25:00,117.53,117.6,117.45,117.45,219000.0,117.53,117.6,117.45,117.45,219000.0
2010-05-10 13:30:00,117.46,117.49,117.42,117.48,70300.0,117.46,117.49,117.42,117.48,70300.0
2010-05-10 13:35:00,117.49,117.54,117.48,117.53,234800.0,117.49,117.54,117.48,117.53,234800.0
2010-05-10 13:40:00,117.54,117.56,117.52,117.56,105500.0,117.54,117.56,117.52,117.56,105500.0
2010-05-10 13:45:00,117.56,117.6,117.53,117.56,133900.0,117.56,117.6,117.53,117.56,133900.0
2010-05-10 13:50:00,117.56,117.6,117.54,117.59,67800.0,117.56,117.6,117.54,117.59,67800.0
2010-05-10 13:55:00,117.6,117.64,117.51,117.56,113500.0,117.6,117.64,117.51,117.56,113500.0
2010-05-10 14:00:00,117.56,117.57,117.48,117.54,59500.0,117.56,117.57,117.48,117.54,59500.0
2010-05-10 14:05:00,117.55,117.75,117.53,117.71,290800.0,117.55,117.75,117.53,117.71,290800.0
2010-05-10 14:10:00,117.71,117.72,117.66,117.68,139500.0,117.71,117.72,117.66,117.68,139500.0
2010-05-10 14:15:00,117.67,117.71,117.67,117.68,122100.0,117.67,117.71,117.67,117.68,122100.0
2010-05-10 14:20:00,117.68,117.74,117.68,117.74,91300.0,117.68,117.74,117.68,117.74,91300.0
2010-05-10 14:25:00,117.74,117.83,117.73,117.79,139000.0,117.74,117.83,117.73,117.79,139000.0
2010-05-10 14:30:00,117.8,117.81,117.74,117.75,117400.0,117.8,117.81,117.74,117.75,117400.0
2010-05-10 14:35:00,117.74,117.78,117.7,117.76,95400.0,117.74,117.78,117.7,117.76,95400.0
2010-05-10 14:40:00,117.77,117.79,117.68,117.69,94700.0,117.77,117.79,117.68,117.69,94700.0
2010-05-10 14:45:00,117.69,117.74,117.6,117.62,205300.0,117.69,117.74,117.6,117.62,205300.0
2010-05-10 14:50:00,117.62,117.62,117.45,117.51,222900.0,117.62,117.62,117.45,117.51,222900.0
2010-05-10 14:55:00,117.51,117.52,117.47,117.5,121700.0,117.51,117.52,117.47,117.5,121700.0
2010-05-10 15:00:00,117.49,117.56,117.49,117.56,84600.0,117.49,117.56,117.49,117.56,84600.0
2010-05-10 15:05:00,117.55,117.56,117.49,117.56,69900.0,117.55,117.56,117.49,117.56,69900.0
2010-05-10 15:10:00,117.55,117.62,117.54,117.62,165400.0,117.55,117.62,117.54,117.62,165400.0
2010-05-10 15:15:00,117.62,117.68,117.6,117.63,117600.0,117.62,117.68,117.6,117.63,117600.0
2010-05-10 15:20:00,117.64,117.67,117.62,117.65,90400.0,117.64,117.67,117.62,117.65,90400.0
2010-05-10 15:25:00,117.66,117.73,117.65,117.7,144800.0,117.66,117.73,117.65,117.7,144800.0
2010-05-10 15:30:00,117.7,117.84,117.69,117.82,355200.0,117.7,117.84,117.69,117.82,355200.0
2010-05-10 15:35:00,117.81,117.9,117.8,117.86,368800.0,117.81,117.9,117.8,117.86,368800.0
2010-05-10 15:40:00,117.85,117.86,117.78,117.8,273900.0,117.85,117.86,117.78,117.8,273900.0
2010-05-10 15:45:00,117.8,117.82,117.76,117.76,186400.0,117.8,117.82,117.76,117.76,186400.0
2010-05-10 15:50:00,117.75,117.76,117.69,117.73,306500.0,117.75,117.76,117.69,117.73,306500.0
2010-05-10 15:55:00,117.74,117.78,117.52,117.57,722000.0,117.74,117.78,117.52,117.57,722000.0
2010-05-11 09:30:00,119.46,119.66,119.38,119.58,1230000.0,119.46,119.66,119.38,119.58,1230000.0
2010-05-11 09:35:00,119.58,119.6,119.37,119.4,812600.0,119.58,119.6,119.37,119.4,812600.0
2010-05-11 09:40:00,119.41,119.62,119.39,119.6,895800.0,119.41,119.62,119.39,119.6,895800.0
2010-05-11 09:45:00,119.6,119.84,119.54,119.84,1463100.0,119.6,119.84,119.54,119.84,1463100.0
2010-05-11 09:50:00,119.84,119.89,119.56,119.57,720300.0,119.84,119.89,119.56,119.57,720300.0
2010-05-11 09:55:00,119.56,119.6,119.5,119.56,481700.0,119.56,119.6,119.5,119.56,481700.0
2010-05-11 10:00:00,119.57,119.76,119.56,119.73,657100.0,119.57,119.76,119.56,119.73,657100.0
2010-05-11 10:05:00,119.74,119.75,119.6,119.67,395900.0,119.74,119.75,119.6,119.67,395900.0
2010-05-11 10:10:00,119.67,119.72,119.6,119.7,382300.0,119.67,119.72,119.6,119.7,382300.0
2010-05-11 10:15:00,119.72,119.76,119.48,119.51,511800.0,119.72,119.76,119.48,119.51,511800.0
2010-05-11 10:20:00,119.5,119.7,119.36,119.39,443200.0,119.5,119.7,119.36,119.39,443200.0
2010-05-11 10:25:00,119.4,119.44,119.21,119.23,348800.0,119.4,119.44,119.21,119.23,348800.0
2010-05-11 10:30:00,119.25,119.39,119.19,119.36,450300.0,119.25,119.39,119.19,119.36,450300.0
2010-05-11 10:35:00,119.36,119.44,119.33,119.35,289600.0,119.36,119.44,119.33,119.35,289600.0
2010-05-11 10:40:00,119.35,119.38,119.15,119.23,427800.0,119.35,119.38,119.15,119.23,427800.0
2010-05-11 10:45:00,119.23,119.38,119.11,119.15,263300.0,119.23,119.38,119.11,119.15,263300.0
2010-05-11 10:50:00,119.15,119.37,119.14,119.35,298800.0,119.15,119.37,119.14,119.35,298800.0
2010-05-11 10:55:00,119.35,119.39,119.28,119.35,209000.0,119.35,119.39,119.28,119.35,209000.0
2010-05-11 11:00:00,119.35,119.48,119.34,119.44,242000.0,119.35,119.48,119.34,119.44,242000.0
2010-05-11 11:05:00,119.43,119.46,119.12,119.36,511700.0,119.43,119.46,119.12,119.36,511700.0
2010-05-11 11:10:00,119.36,119.52,119.28,119.46,286200.0,119.36,119.52,119.28,119.46,286200.0
2010-05-11 11:15:00,119.47,119.51,119.15,119.24,358700.0,119.47,119.51,119.15,119.24,358700.0
2010-05-11 11:20:00,119.24,119.3,119.18,119.24,145900.0,119.24,119.3,119.18,119.24,145900.0
2010-05-11 11:25:00,119.24,119.25,119.17,119.18,160000.0,119.24,119.25,119.17,119.18,160000.0
2010-05-11 11:30:00,119.19,119.86,119.15,119.31,412600.0,119.19,119.86,119.15,119.31,412600.0
2010-05-11 11:35:00,119.3,119.86,119.14,119.14,438100.0,119.3,119.86,119.14,119.14,438100.0
2010-05-11 11:40:00,119.15,119.18,118.97,119.06,376300.0,119.15,119.18,118.97,119.06,376300.0
2010-05-11 11:45:00,119.06,119.26,118.97,119.22,369600.0,119.06,119.26,118.97,119.22,369600.0
2010-05-11 11:50:00,119.23,119.29,119.15,119.24,186300.0,119.23,119.29,119.15,119.24,186300.0
2010-05-11 11:55:00,119.24,119.26,119.1,119.18,137400.0,119.24,119.26,119.1,119.18,137400.0
2010-05-11 12:00:00,119.18,119.22,119.11,119.18,278100.0,119.18,119.22,119.11,119.18,278100.0
2010-05-11 12:05:00,119.19,119.41,119.17,119.34,144600.0,119.19,119.41,119.17,119.34,144600.0
2010-05-11 12:10:00,119.34,119.35,119.26,119.29,130100.0,119.34,119.35,119.26,119.29,130100.0
2010-05-11 12:15:00,119.29,119.32,119.16,119.16,176900.0,119.29,119.32,119.16,119.16,176900.0
2010-05-11 12:20:00,119.15,119.36,119.13,119.33,316900.0,119.15,119.36,119.13,119.33,316900.0
2010-05-11 12:25:00,119.33,119.36,119.24,119.35,129000.0,119.33,119.36,119.24,119.35,129000.0
2010-05-11 12:30:00,119.35,119.43,119.34,119.39,136900.0,119.35,119.43,119.34,119.39,136900.0
2010-05-11 12:35:00,119.41,119.45,119.23,119.29,173700.0,119.41,119.45,119.23,119.29,173700.0
2010-05-11 12:40:00,119.29,119.42,119.2,119.4,423300.0,119.29,119.42,119.2,119.4,423300.0
2010-05-11 12:45:00,119.4,119.54,119.38,119.46,125300.0,119.4,119.54,119.38,119.46,125300.0
2010-05-11 12:50:00,119.46,119.47,119.2,119.39,226900.0,119.46,119.47,119.2,119.39,226900.0
2010-05-11 12:55:00,119.4,119.42,119.3,119.42,289700.0,119.4,119.42,119.3,119.42,289700.0
2010-05-11 13:00:00,119.41,119.45,119.37,119.37,171100.0,119.41,119.45,119.37,119.37,171100.0
2010-05-11 13:05:00,119.39,119.41,119.3,119.3,173200.0,119.39,119.41,119.3,119.3,173200.0
2010-05-11 13:10:00,119.3,119.36,119.23,119.31,93800.0,119.3,119.36,119.23,119.31,93800.0
2010-05-11 13:15:00,119.3,119.47,119.29,119.47,124200.0,119.3,119.47,119.29,119.47,124200.0
2010-05-11 13:20:00,119.46,119.57,119.46,119.57,175100.0,119.46,119.57,119.46,119.57,175100.0
2010-05-11 13:25:00,119.57,119.59,119.34,119.36,255100.0,119.57,119.59,119.34,119.36,255100.0
2010-05-11 13:30:00,119.36,119.39,119.26,119.3,253000.0,119.36,119.39,119.26,119.3,253000.0
2010-05-11 13:35:00,119.31,119.41,119.25,119.41,301600.0,119.31,119.41,119.25,119.41,301600.0
2010-05-11 13:40:00,119.41,119.42,119.34,119.36,135900.0,119.41,119.42,119.34,119.36,135900.0
2010-05-11 13:45:00,119.37,119.4,119.31,119.35,282800.0,119.37,119.4,119.31,119.35,282800.0
2010-05-11 13:50:00,119.35,119.35,119.21,119.31,166200.0,119.35,119.35,119.21,119.31,166200.0
2010-05-11 13:55:00,119.31,119.37,119.28,119.36,445300.0,119.31,119.37,119.28,119.36,445300.0
2010-05-11 14:00:00,119.36,119.57,119.36,119.51,232300.0,119.36,119.57,119.36,119.51,232300.0
2010-05-11 14:05:00,119.51,119.58,119.46,119.57,222700.0,119.51,119.58,119.46,119.57,222700.0
2010-05-11 14:10:00,119.56,119.6,119.5,119.58,158200.0,119.56,119.6,119.5,119.58,158200.0
2010-05-11 14:15:00,119.59,119.63,119.55,119.59,254500.0,119.59,119.63,119.55,119.59,254500.0
2010-05-11 14:20:00,119.59,119.63,119.54,119.63,133800.0,119.59,119.63,119.54,119.63,133800.0
2010-05-11 14:25:00,119.63,119.68,119.5,119.67,304300.0,119.63,119.68,119.5,119.67,304300.0
2010-05-11 14:30:00,119.67,119.72,119.64,119.71,173700.0,119.67,119.72,119.64,119.71,173700.0
2010-05-11 14:35:00,119.71,119.82,119.5,119.78,302200.0,119.71,119.82,119.5,119.78,302200.0
2010-05-11 14:40:00,119.79,119.91,119.73,119.84,374300.0,119.79,119.91,119.73,119.84,374300.0
2010-05-11 14:45:00,119.84,119.85,119.73,119.74,235400.0,119.84,119.85,119.73,119.74,235400.0
2010-05-11 14:50:00,119.75,120.01,119.75,119.97,553700.0,119.75,120.01,119.75,119.97,553700.0
2010-05-11 14:55:00,119.98,120.34,119.95,120.34,1189800.0,119.98,120.34,119.95,120.34,1189800.0
2010-05-11 15:00:00,120.34,120.57,120.25,120.43,1435400.0,120.34,120.57,120.25,120.43,1435400.0
2010-05-11 15:05:00,120.43,120.61,120.38,120.5,764400.0,120.43,120.61,120.38,120.5,764400.0
2010-05-11 15:10:00,120.5,120.56,120.43,120.52,573200.0,120.5,120.56,120.43,120.52,573200.0
2010-05-11 15:15:00,120.51,120.87,120.51,120.83,1239700.0,120.51,120.87,120.51,120.83,1239700.0
2010-05-11 15:20:00,120.82,120.83,120.62,120.66,603400.0,120.82,120.83,120.62,120.66,603400.0
2010-05-11 15:25:00,120.67,120.76,120.66,120.73,537600.0,120.67,120.76,120.66,120.73,537600.0
2010-05-11 15:30:00,120.74,120.74,120.62,120.63,669900.0,120.74,120.74,120.62,120.63,669900.0
2010-05-11 15:35:00,120.63,120.66,120.55,120.56,749400.0,120.63,120.66,120.55,120.56,749400.0
2010-05-11 15:40:00,120.56,120.67,120.5,120.64,568900.0,120.56,120.67,120.5,120.64,568900.0
2010-05-11 15:45:00,120.64,120.67,120.55,120.65,1039200.0,120.64,120.67,120.55,120.65,1039200.0
2010-05-11 15:50:00,120.66,120.79,120.65,120.79,754000.0,120.66,120.79,120.65,120.79,754000.0
2010-05-11 15:55:00,120.79,120.79,120.61,120.65,1334700.0,120.79,120.79,120.61,120.65,1334700.0
2010-05-12 09:30:00,121.28,121.33,121.19,121.27,1173200.0,121.28,121.33,121.19,121.27,1173200.0
2010-05-12 09:35:00,121.27,121.45,121.26,121.39,775900.0,121.27,121.45,121.26,121.39,775900.0
2010-05-12 09:40:00,121.39,121.41,121.14,121.14,443500.0,121.39,121.41,121.14,121.14,443500.0
2010-05-12 09:45:00,121.14,121.19,121.02,121.03,538000.0,121.14,121.19,121.02,121.03,538000.0
2010-05-12 09:50:00,121.03,121.17,121.0,121.12,526800.0,121.03,121.17,121.0,121.12,526800.0
2010-05-12 09:55:00,121.11,121.2,121.04,121.12,607300.0,121.11,121.2,121.04,121.12,607300.0
2010-05-12 10:00:00,121.13,121.14,120.96,121.12,559800.0,121.13,121.14,120.96,121.12,559800.0
2010-05-12 10:05:00,121.12,121.18,121.05,121.07,346200.0,121.12,121.18,121.05,121.07,346200.0
2010-05-12 10:10:00,121.06,121.27,121.03,121.18,384500.0,121.06,121.27,121.03,121.18,384500.0
2010-05-12 10:15:00,121.18,121.38,121.1,121.32,489900.0,121.18,121.38,121.1,121.32,489900.0
2010-05-12 10:20:00,121.32,121.66,121.0,121.53,1339000.0,121.32,121.66,121.0,121.53,1339000.0
2010-05-12 10:25:00,121.53,121.54,121.41,121.52,276000.0,121.53,121.54,121.41,121.52,276000.0
2010-05-12 10:30:00,121.53,121.54,121.2,121.3,505700.0,121.53,121.54,121.2,121.3,505700.0
2010-05-12 10:35:00,121.3,121.4,121.23,121.31,499500.0,121.3,121.4,121.23,121.31,499500.0
2010-05-12 10:40:00,121.3,121.32,121.2,121.26,237700.0,121.3,121.32,121.2,121.26,237700.0
2010-05-12 10:45:00,121.27,121.54,121.26,121.42,1097800.0,121.27,121.54,121.26,121.42,1097800.0
2010-05-12 10:50:00,121.41,121.45,121.38,121.39,160000.0,121.41,121.45,121.38,121.39,160000.0
2010-05-12 10:55:00,121.39,121.39,121.06,121.19,262800.0,121.39,121.39,121.06,121.19,262800.0
2010-05-12 11:00:00,121.19,121.19,120.88,120.9,401700.0,121.19,121.19,120.88,120.9,401700.0
2010-05-12 11:05:00,120.9,121.09,120.86,121.03,308300.0,120.9,121.09,120.86,121.03,308300.0
2010-05-12 11:10:00,121.02,121.06,120.91,121.06,259500.0,121.02,121.06,120.91,121.06,259500.0
2010-05-12 11:15:00,121.06,121.07,120.77,120.98,812800.0,121.06,121.07,120.77,120.98,812800.0
2010-05-12 11:20:00,120.99,121.19,120.98,121.11,624700.0,120.99,121.19,120.98,121.11,624700.0
2010-05-12 11:25:00,121.12,121.24,120.99,121.06,642000.0,121.12,121.24,120.99,121.06,642000.0
2010-05-12 11:30:00,121.07,121.14,121.05,121.12,182600.0,121.07,121.14,121.05,121.12,182600.0
2010-05-12 11:35:00,121.12,121.35,121.05,121.22,829400.0,121.12,121.35,121.05,121.22,829400.0
2010-05-12 11:40:00,121.23,121.28,121.0,121.01,159300.0,121.23,121.28,121.0,121.01,159300.0
2010-05-12 11:45:00,121.02,121.11,121.02,121.11,124800.0,121.02,121.11,121.02,121.11,124800.0
2010-05-12 11:50:00,121.12,121.32,121.11,121.25,189300.0,121.12,121.32,121.11,121.25,189300.0
2010-05-12 11:55:00,121.27,121.48,121.26,121.38,348700.0,121.27,121.48,121.26,121.38,348700.0
2010-05-12 12:00:00,121.38,121.43,121.31,121.4,118900.0,121.38,121.43,121.31,121.4,118900.0
2010-05-12 12:05:00,121.41,121.52,121.37,121.46,404300.0,121.41,121.52,121.37,121.46,404300.0
2010-05-12 12:10:00,121.45,121.6,121.41,121.53,230000.0,121.45,121.6,121.41,121.53,230000.0
2010-05-12 12:15:00,121.53,121.59,121.51,121.58,185000.0,121.53,121.59,121.51,121.58,185000.0
2010-05-12 12:20:00,121.59,121.9,121.58,121.87,988600.0,121.59,121.9,121.58,121.87,988600.0
2010-05-12 12:25:00,121.87,121.91,121.69,121.81,470900.0,121.87,121.91,121.69,121.81,470900.0
2010-05-12 12:30:00,121.83,121.83,121.7,121.71,249000.0,121.83,121.83,121.7,121.71,249000.0
2010-05-12 12:35:00,121.71,121.75,121.6,121.72,357700.0,121.71,121.75,121.6,121.72,357700.0
2010-05-12 12:40:00,121.72,122.11,121.68,121.92,408200.0,121.72,122.11,121.68,121.92,408200.0
2010-05-12 12:45:00,121.9,122.08,121.85,121.95,384800.0,121.9,122.08,121.85,121.95,384800.0
2010-05-12 12:50:00,121.96,122.0,121.82,121.84,236200.0,121.96,122.0,121.82,121.84,236200.0
2010-05-12 12:55:00,121.83,121.86,121.48,121.6,661600.0,121.83,121.86,121.48,121.6,661600.0
2010-05-12 13:00:00,121.61,121.89,121.59,121.8,209400.0,121.61,121.89,121.59,121.8,209400.0
2010-05-12 13:05:00,121.8,121.98,121.8,121.88,403800.0,121.8,121.98,121.8,121.88,403800.0
2010-05-12 13:10:00,121.87,121.88,121.8,121.86,301500.0,121.87,121.88,121.8,121.86,301500.0
2010-05-12 13:15:00,121.87,121.91,121.77,121.83,120500.0,121.87,121.91,121.77,121.83,120500.0
2010-05-12 13:20:00,121.83,121.9,121.7,121.85,275200.0,121.83,121.9,121.7,121.85,275200.0
2010-05-12 13:25:00,121.84,121.86,121.61,121.62,186800.0,121.84,121.86,121.61,121.62,186800.0
2010-05-12 13:30:00,121.62,121.86,121.62,121.84,158800.0,121.62,121.86,121.62,121.84,158800.0
2010-05-12 13:35:00,121.84,121.9,121.82,121.83,263300.0,121.84,121.9,121.82,121.83,263300.0
2010-05-12 13:40:00,121.83,121.84,121.73,121.83,79500.0,121.83,121.84,121.73,121.83,79500.0
2010-05-12 13:45:00,121.83,121.95,121.7,121.88,307500.0,121.83,121.95,121.7,121.88,307500.0
2010-05-12 13:50:00,121.87,121.89,121.7,121.84,212400.0,121.87,121.89,121.7,121.84,212400.0
2010-05-12 13:55:00,121.84,121.97,121.81,121.97,311900.0,121.84,121.97,121.81,121.97,311900.0
2010-05-12 14:00:00,121.97,121.97,121.89,121.9,125300.0,121.97,121.97,121.89,121.9,125300.0
2010-05-12 14:05:00,121.91,121.99,121.9,121.94,142000.0,121.91,121.99,121.9,121.94,142000.0
2010-05-12 14:10:00,121.94,122.05,121.92,122.02,196900.0,121.94,122.05,121.92,122.02,196900.0
2010-05-12 14:15:00,122.04,122.24,121.97,122.02,491800.0,122.04,122.24,121.97,122.02,491800.0
2010-05-12 14:20:00,122.01,122.12,121.92,122.02,138100.0,122.01,122.12,121.92,122.02,138100.0
2010-05-12 14:25:00,122.02,122.22,121.94,122.14,149000.0,122.02,122.22,121.94,122.14,149000.0
2010-05-12 14:30:00,122.15,122.22,122.0,122.08,464000.0,122.15,122.22,122.0,122.08,464000.0
2010-05-12 14:35:00,122.08,122.09,121.94,121.99,184000.0,122.08,122.09,121.94,121.99,184000.0
2010-05-12 14:40:00,122.0,122.1,121.98,122.08,135800.0,122.0,122.1,121.98,122.08,135800.0
2010-05-12 14:45:00,122.07,122.09,121.94,121.95,125100.0,122.07,122.09,121.94,121.95,125100.0
2010-05-12 14:50:00,121.95,122.02,121.94,121.98,227200.0,121.95,122.02,121.94,121.98,227200.0
2010-05-12 14:55:00,121.97,121.99,121.8,121.81,231200.0,121.97,121.99,121.8,121.81,231200.0
2010-05-12 15:00:00,121.81,121.87,121.66,121.79,348400.0,121.81,121.87,121.66,121.79,348400.0
2010-05-12 15:05:00,121.78,121.83,121.75,121.78,99100.0,121.78,121.83,121.75,121.78,99100.0
2010-05-12 15:10:00,121.78,121.78,121.56,121.56,332700.0,121.78,121.78,121.56,121.56,332700.0
2010-05-12 15:15:00,121.57,121.78,121.53,121.76,239200.0,121.57,121.78,121.53,121.76,239200.0
2010-05-12 15:20:00,121.75,121.77,121.61,121.63,144100.0,121.75,121.77,121.61,121.63,144100.0
2010-05-12 15:25:00,121.63,121.71,121.61,121.66,214000.0,121.63,121.71,121.61,121.66,214000.0
2010-05-12 15:30:00,121.66,121.68,121.52,121.61,301100.0,121.66,121.68,121.52,121.61,301100.0
2010-05-12 15:35:00,121.62,121.62,121.25,121.29,522200.0,121.62,121.62,121.25,121.29,522200.0
2010-05-12 15:40:00,121.3,121.38,121.18,121.27,518500.0,121.3,121.38,121.18,121.27,518500.0
2010-05-12 15:45:00,121.28,121.38,121.18,121.38,440300.0,121.28,121.38,121.18,121.38,440300.0
2010-05-12 15:50:00,121.38,121.46,121.3,121.43,375300.0,121.38,121.46,121.3,121.43,375300.0
2010-05-12 15:55:00,121.42,121.43,121.36,121.4,524100.0,121.42,121.43,121.36,121.4,524100.0
2010-05-13 09:30:00,121.28,121.44,121.18,121.25,714300.0,121.28,121.44,121.18,121.25,714300.0
2010-05-13 09:35:00,121.26,121.29,121.03,121.05,436900.0,121.26,121.29,121.03,121.05,436900.0
2010-05-13 09:40:00,121.06,121.08,120.91,120.91,545700.0,121.06,121.08,120.91,120.91,545700.0
2010-05-13 09:45:00,120.9,121.13,120.89,121.02,366000.0,120.9,121.13,120.89,121.02,366000.0
2010-05-13 09:50:00,121.02,121.18,120.99,121.02,215100.0,121.02,121.18,120.99,121.02,215100.0
2010-05-13 09:55:00,121.02,121.18,121.0,121.08,256600.0,121.02,121.18,121.0,121.08,256600.0
2010-05-13 10:00:00,121.08,121.24,121.05,121.22,206300.0,121.08,121.24,121.05,121.22,206300.0
2010-05-13 10:05:00,121.22,121.41,121.19,121.36,1074000.0,121.22,121.41,121.19,121.36,1074000.0
2010-05-13 10:10:00,121.36,121.37,121.15,121.26,254000.0,121.36,121.37,121.15,121.26,254000.0
2010-05-13 10:15:00,121.26,121.27,121.06,121.14,216500.0,121.26,121.27,121.06,121.14,216500.0
2010-05-13 10:20:00,121.14,121.23,121.1,121.21,86700.0,121.14,121.23,121.1,121.21,86700.0
2010-05-13 10:25:00,121.2,121.25,121.09,121.18,255600.0,121.2,121.25,121.09,121.18,255600.0
2010-05-13 10:30:00,121.18,121.19,121.12,121.17,156200.0,121.18,121.19,121.12,121.17,156200.0
2010-05-13 10:35:00,121.18,121.22,121.1,121.11,201800.0,121.18,121.22,121.1,121.11,201800.0
2010-05-13 10:40:00,121.11,121.19,121.11,121.19,60600.0,121.11,121.19,121.11,121.19,60600.0
2010-05-13 10:45:00,121.19,121.19,121.11,121.17,109300.0,121.19,121.19,121.11,121.17,109300.0
2010-05-13 10:50:00,121.17,121.21,121.07,121.21,175300.0,121.17,121.21,121.07,121.21,175300.0
2010-05-13 10:55:00,121.21,121.27,121.18,121.2,288400.0,121.21,121.27,121.18,121.2,288400.0
2010-05-13 11:00:00,121.2,121.24,121.16,121.2,80600.0,121.2,121.24,121.16,121.2,80600.0
2010-05-13 11:05:00,121.2,121.26,121.16,121.21,93000.0,121.2,121.26,121.16,121.21,93000.0
2010-05-13 11:10:00,121.21,121.27,121.1,121.26,281900.0,121.21,121.27,121.1,121.26,281900.0
2010-05-13 11:15:00,121.27,121.52,121.25,121.46,379100.0,121.27,121.52,121.25,121.46,379100.0
2010-05-13 11:20:00,121.46,121.57,121.1,121.46,245400.0,121.46,121.57,121.1,121.46,245400.0
2010-05-13 11:25:00,121.47,121.69,121.44,121.59,510000.0,121.47,121.69,121.44,121.59,510000.0
2010-05-13 11:30:00,121.6,121.71,121.58,121.61,446000.0,121.6,121.71,121.58,121.61,446000.0
2010-05-13 11:35:00,121.63,121.66,121.53,121.58,151100.0,121.63,121.66,121.53,121.58,151100.0
2010-05-13 11:40:00,121.57,121.62,121.54,121.59,129100.0,121.57,121.62,121.54,121.59,129100.0
2010-05-13 11:45:00,121.59,121.62,121.3,121.57,89700.0,121.59,121.62,121.3,121.57,89700.0
2010-05-13 11:50:00,121.57,121.57,121.4,121.46,143000.0,121.57,121.57,121.4,121.46,143000.0
2010-05-13 11:55:00,121.46,121.47,121.26,121.29,124200.0,121.46,121.47,121.26,121.29,124200.0
2010-05-13 12:00:00,121.29,121.43,121.06,121.1,521000.0,121.29,121.43,121.06,121.1,521000.0
2010-05-13 12:05:00,121.08,121.2,120.96,121.14,346400.0,121.08,121.2,120.96,121.14,346400.0
2010-05-13 12:10:00,121.14,121.19,121.0,121.04,245100.0,121.14,121.19,121.0,121.04,245100.0
2010-05-13 12:15:00,121.03,121.14,121.01,121.03,121800.0,121.03,121.14,121.01,121.03,121800.0
2010-05-13 12:20:00,121.04,121.12,120.96,120.98,119900.0,121.04,121.12,120.96,120.98,119900.0
2010-05-13 12:25:00,120.97,120.98,120.6,120.7,1047200.0,120.97,120.98,120.6,120.7,1047200.0
2010-05-13 12:30:00,120.69,120.82,120.61,120.7,334100.0,120.69,120.82,120.61,120.7,334100.0
2010-05-13 12:35:00,120.71,120.74,120.47,120.74,567100.0,120.71,120.74,120.47,120.74,567100.0
2010-05-13 12:40:00,120.75,120.88,120.7,120.71,113300.0,120.75,120.88,120.7,120.71,113300.0
2010-05-13 12:45:00,120.7,120.7,120.48,120.51,278300.0,120.7,120.7,120.48,120.51,278300.0
2010-05-13 12:50:00,120.51,120.8,120.41,120.64,307000.0,120.51,120.8,120.41,120.64,307000.0
2010-05-13 12:55:00,120.64,120.71,120.53,120.67,208600.0,120.64,120.71,120.53,120.67,208600.0
2010-05-13 13:00:00,120.66,120.69,120.38,120.39,187300.0,120.66,120.69,120.38,120.39,187300.0
2010-05-13 13:05:00,120.38,120.5,120.2,120.23,499000.0,120.38,120.5,120.2,120.23,499000.0
2010-05-13 13:10:00,120.22,120.28,120.1,120.24,386500.0,120.22,120.28,120.1,120.24,386500.0
2010-05-13 13:15:00,120.24,120.43,120.24,120.34,227100.0,120.24,120.43,120.24,120.34,227100.0
2010-05-13 13:20:00,120.34,120.52,120.29,120.41,161200.0,120.34,120.52,120.29,120.41,161200.0
2010-05-13 13:25:00,120.41,120.42,120.19,120.29,167900.0,120.41,120.42,120.19,120.29,167900.0
2010-05-13 13:30:00,120.28,120.62,120.27,120.51,234400.0,120.28,120.62,120.27,120.51,234400.0
2010-05-13 13:35:00,120.52,120.61,120.47,120.53,108500.0,120.52,120.61,120.47,120.53,108500.0
2010-05-13 13:40:00,120.54,120.54,120.35,120.5,191300.0,120.54,120.54,120.35,120.5,191300.0
2010-05-13 13:45:00,120.51,120.66,120.51,120.6,147200.0,120.51,120.66,120.51,120.6,147200.0
2010-05-13 13:50:00,120.59,120.78,120.56,120.7,216900.0,120.59,120.78,120.56,120.7,216900.0
2010-05-13 13:55:00,120.7,120.73,120.63,120.7,90000.0,120.7,120.73,120.63,120.7,90000.0
2010-05-13 14:00:00,120.69,120.79,120.63,120.74,199900.0,120.69,120.79,120.63,120.74,199900.0
2010-05-13 14:05:00,120.74,120.77,120.7,120.71,74400.0,120.74,120.77,120.7,120.71,74400.0
2010-05-13 14:10:00,120.71,120.75,120.67,120.69,50300.0,120.71,120.75,120.67,120.69,50300.0
2010-05-13 14:15:00,120.69,120.75,120.68,120.71,49900.0,120.69,120.75,120.68,120.71,49900.0
2010-05-13 14:20:00,120.7,120.78,120.7,120.74,89800.0,120.7,120.78,120.7,120.74,89800.0
2010-05-13 14:25:00,120.74,120.84,120.63,120.81,366200.0,120.74,120.84,120.63,120.81,366200.0
2010-05-13 14:30:00,120.82,120.83,120.65,120.73,127800.0,120.82,120.83,120.65,120.73,127800.0
2010-05-13 14:35:00,120.72,120.73,120.66,120.66,66800.0,120.72,120.73,120.66,120.66,66800.0
2010-05-13 14:40:00,120.67,120.68,120.61,120.62,110200.0,120.67,120.68,120.61,120.62,110200.0
2010-05-13 14:45:00,120.61,120.76,120.58,120.76,113800.0,120.61,120.76,120.58,120.76,113800.0
2010-05-13 14:50:00,120.75,120.8,120.65,120.7,133700.0,120.75,120.8,120.65,120.7,133700.0
2010-05-13 14:55:00,120.69,120.72,120.67,120.67,41500.0,120.69,120.72,120.67,120.67,41500.0
2010-05-13 15:00:00,120.66,120.66,120.57,120.57,65400.0,120.66,120.66,120.57,120.57,65400.0
2010-05-13 15:05:00,120.57,120.71,120.52,120.71,249800.0,120.57,120.71,120.52,120.71,249800.0
2010-05-13 15:10:00,120.71,120.79,120.6,120.78,275500.0,120.71,120.79,120.6,120.78,275500.0
2010-05-13 15:15:00,120.77,120.85,120.71,120.76,145500.0,120.77,120.85,120.71,120.76,145500.0
2010-05-13 15:20:00,120.75,120.79,120.75,120.77,94400.0,120.75,120.79,120.75,120.77,94400.0
2010-05-13 15:25:00,120.77,120.77,120.71,120.71,131700.0,120.77,120.77,120.71,120.71,131700.0
2010-05-13 15:30:00,120.72,120.73,120.62,120.73,116000.0,120.72,120.73,120.62,120.73,116000.0
2010-05-13 15:35:00,120.73,120.75,120.66,120.73,303300.0,120.73,120.75,120.66,120.73,303300.0
2010-05-13 15:40:00,120.73,120.8,120.71,120.73,353100.0,120.73,120.8,120.71,120.73,353100.0
2010-05-13 15:45:00,120.73,120.75,120.59,120.61,248500.0,120.73,120.75,120.59,120.61,248500.0
2010-05-13 15:50:00,120.61,120.69,120.5,120.68,507300.0,120.61,120.69,120.5,120.68,507300.0
2010-05-13 15:55:00,120.69,120.84,120.54,120.56,644800.0,120.69,120.84,120.54,120.56,644800.0
2010-05-14 09:30:00,121.87,121.91,121.69,121.74,662600.0,121.87,121.91,121.69,121.74,662600.0
2010-05-14 09:35:00,121.73,122.02,121.72,121.92,538900.0,121.73,122.02,121.72,121.92,538900.0
2010-05-14 09:40:00,121.92,122.0,121.69,121.7,548000.0,121.92,122.0,121.69,121.7,548000.0
2010-05-14 09:45:00,121.71,122.02,121.46,121.85,1007900.0,121.71,122.02,121.46,121.85,1007900.0
2010-05-14 09:50:00,121.84,121.87,121.49,121.54,346100.0,121.84,121.87,121.49,121.54,346100.0
2010-05-14 09:55:00,121.54,121.55,120.75,120.95,1302600.0,121.54,121.55,120.75,120.95,1302600.0
2010-05-14 10:00:00,120.95,121.3,120.9,121.08,788700.0,120.95,121.3,120.9,121.08,788700.0
2010-05-14 10:05:00,121.09,121.32,121.04,121.21,528100.0,121.09,121.32,121.04,121.21,528100.0
2010-05-14 10:10:00,121.19,121.28,121.08,121.25,473500.0,121.19,121.28,121.08,121.25,473500.0
2010-05-14 10:15:00,121.24,121.26,120.95,120.97,423600.0,121.24,121.26,120.95,120.97,423600.0
2010-05-14 10:20:00,120.96,121.0,120.42,120.63,933900.0,120.96,121.0,120.42,120.63,933900.0
2010-05-14 10:25:00,120.62,121.45,120.54,120.68,972600.0,120.62,121.45,120.54,120.68,972600.0
2010-05-14 10:30:00,120.68,120.91,120.64,120.72,313000.0,120.68,120.91,120.64,120.72,313000.0
2010-05-14 10:35:00,120.72,120.73,120.21,120.23,1001700.0,120.72,120.73,120.21,120.23,1001700.0
2010-05-14 10:40:00,120.22,120.44,120.17,120.34,624900.0,120.22,120.44,120.17,120.34,624900.0
2010-05-14 10:45:00,120.31,120.38,120.04,120.13,890000.0,120.31,120.38,120.04,120.13,890000.0
2010-05-14 10:50:00,120.14,120.71,119.9,119.97,1116700.0,120.14,120.71,119.9,119.97,1116700.0
2010-05-14 10:55:00,119.96,120.08,119.87,119.88,533100.0,119.96,120.08,119.87,119.88,533100.0
2010-05-14 11:00:00,119.88,119.88,119.12,119.48,1923900.0,119.88,119.88,119.12,119.48,1923900.0
2010-05-14 11:05:00,119.48,119.66,119.41,119.6,956000.0,119.48,119.66,119.41,119.6,956000.0
2010-05-14 11:10:00,119.6,119.71,119.35,119.67,1011400.0,119.6,119.71,119.35,119.67,1011400.0
2010-05-14 11:15:00,119.67,119.74,119.6,119.71,493900.0,119.67,119.74,119.6,119.71,493900.0
2010-05-14 11:20:00,119.71,119.71,119.35,119.51,743500.0,119.71,119.71,119.35,119.51,743500.0
2010-05-14 11:25:00,119.52,120.01,119.52,120.01,579100.0,119.52,120.01,119.52,120.01,579100.0
2010-05-14 11:30:00,120.0,120.27,119.82,120.15,626300.0,120.0,120.27,119.82,120.15,626300.0
2010-05-14 11:35:00,120.15,120.17,120.04,120.1,457500.0,120.15,120.17,120.04,120.1,457500.0
2010-05-14 11:40:00,120.09,120.14,119.9,120.07,413900.0,120.09,120.14,119.9,120.07,413900.0
2010-05-14 11:45:00,120.07,120.25,119.96,120.2,216700.0,120.07,120.25,119.96,120.2,216700.0
2010-05-14 11:50:00,120.21,120.57,120.09,120.52,413000.0,120.21,120.57,120.09,120.52,413000.0
2010-05-14 11:55:00,120.51,120.79,120.51,120.66,362500.0,120.51,120.79,120.51,120.66,362500.0
2010-05-14 12:00:00,120.65,120.79,120.55,120.66,322000.0,120.65,120.79,120.55,120.66,322000.0
2010-05-14 12:05:00,120.66,121.15,120.65,120.99,849600.0,120.66,121.15,120.65,120.99,849600.0
2010-05-14 12:10:00,120.98,121.12,120.75,120.84,389900.0,120.98,121.12,120.75,120.84,389900.0
2010-05-14 12:15:00,120.83,120.84,120.6,120.61,244600.0,120.83,120.84,120.6,120.61,244600.0
2010-05-14 12:20:00,120.6,120.78,120.38,120.44,574000.0,120.6,120.78,120.38,120.44,574000.0
2010-05-14 12:25:00,120.44,120.47,120.26,120.38,450800.0,120.44,120.47,120.26,120.38,450800.0
2010-05-14 12:30:00,120.34,120.42,120.19,120.27,268500.0,120.34,120.42,120.19,120.27,268500.0
2010-05-14 12:35:00,120.26,120.49,120.2,120.45,285900.0,120.26,120.49,120.2,120.45,285900.0
2010-05-14 12:40:00,120.43,120.56,120.22,120.3,212300.0,120.43,120.56,120.22,120.3,212300.0
2010-05-14 12:45:00,120.29,120.33,120.21,120.3,271900.0,120.29,120.33,120.21,120.3,271900.0
2010-05-14 12:50:00,120.29,120.31,120.04,120.12,321500.0,120.29,120.31,120.04,120.12,321500.0
2010-05-14 12:55:00,120.09,120.2,120.02,120.07,209200.0,120.09,120.2,120.02,120.07,209200.0
2010-05-14 13:00:00,120.07,120.14,120.0,120.01,156000.0,120.07,120.14,120.0,120.01,156000.0
2010-05-14 13:05:00,120.01,120.31,119.99,120.16,266100.0,120.01,120.31,119.99,120.16,266100.0
2010-05-14 13:10:00,120.12,120.25,120.06,120.25,111900.0,120.12,120.25,120.06,120.25,111900.0
2010-05-14 13:15:00,120.27,120.45,120.18,120.42,189300.0,120.27,120.45,120.18,120.42,189300.0
2010-05-14 13:20:00,120.41,120.42,120.13,120.26,153100.0,120.41,120.42,120.13,120.26,153100.0
2010-05-14 13:25:00,120.26,120.27,120.08,120.21,197400.0,120.26,120.27,120.08,120.21,197400.0
2010-05-14 13:30:00,120.19,120.34,120.15,120.3,78400.0,120.19,120.34,120.15,120.3,78400.0
2010-05-14 13:35:00,120.3,120.34,120.25,120.32,144400.0,120.3,120.34,120.25,120.32,144400.0
2010-05-14 13:40:00,120.32,120.49,120.2,120.41,484100.0,120.32,120.49,120.2,120.41,484100.0
2010-05-14 13:45:00,120.4,120.45,120.36,120.43,85300.0,120.4,120.45,120.36,120.43,85300.0
2010-05-14 13:50:00,120.43,120.47,120.41,120.43,85800.0,120.43,120.47,120.41,120.43,85800.0
2010-05-14 13:55:00,120.43,120.44,120.25,120.3,141100.0,120.43,120.44,120.25,120.3,141100.0
2010-05-14 14:00:00,120.31,120.39,120.31,120.37,89600.0,120.31,120.39,120.31,120.37,89600.0
2010-05-14 14:05:00,120.38,120.4,120.35,120.38,49500.0,120.38,120.4,120.35,120.38,49500.0
2010-05-14 14:10:00,120.39,120.57,120.39,120.55,124800.0,120.39,120.57,120.39,120.55,124800.0
2010-05-14 14:15:00,120.54,120.64,120.54,120.62,186000.0,120.54,120.64,120.54,120.62,186000.0
2010-05-14 14:20:00,120.62,120.71,120.59,120.68,199500.0,120.62,120.71,120.59,120.68,199500.0
2010-05-14 14:25:00,120.68,120.82,120.65,120.82,159200.0,120.68,120.82,120.65,120.82,159200.0
2010-05-14 14:30:00,120.83,120.87,120.64,120.66,244400.0,120.83,120.87,120.64,120.66,244400.0
2010-05-14 14:35:00,120.66,120.69,120.53,120.54,134500.0,120.66,120.69,120.53,120.54,134500.0
2010-05-14 14:40:00,120.54,120.7,120.48,120.52,171100.0,120.54,120.7,120.48,120.52,171100.0
2010-05-14 14:45:00,120.52,120.65,120.51,120.63,128200.0,120.52,120.65,120.51,120.63,128200.0
2010-05-14 14:50:00,120.63,120.63,120.5,120.61,134300.0,120.63,120.63,120.5,120.61,134300.0
2010-05-14 14:55:00,120.61,120.61,120.55,120.57,114300.0,120.61,120.61,120.55,120.57,114300.0
2010-05-14 15:00:00,120.57,120.63,120.55,120.61,84900.0,120.57,120.63,120.55,120.61,84900.0
2010-05-14 15:05:00,120.61,120.78,120.61,120.63,132700.0,120.61,120.78,120.61,120.63,132700.0
2010-05-14 15:10:00,120.63,120.75,120.58,120.67,186600.0,120.63,120.75,120.58,120.67,186600.0
2010-05-14 15:15:00,120.67,120.87,120.65,120.82,179700.0,120.67,120.87,120.65,120.82,179700.0
2010-05-14 15:20:00,120.82,120.87,120.77,120.81,164300.0,120.82,120.87,120.77,120.81,164300.0
2010-05-14 15:25:00,120.81,120.86,120.79,120.83,189200.0,120.81,120.86,120.79,120.83,189200.0
2010-05-14 15:30:00,120.83,120.91,120.78,120.82,263300.0,120.83,120.91,120.78,120.82,263300.0
2010-05-14 15:35:00,120.82,120.86,120.82,120.84,90500.0,120.82,120.86,120.82,120.84,90500.0
2010-05-14 15:40:00,120.83,120.84,120.71,120.71,218600.0,120.83,120.84,120.71,120.71,218600.0
2010-05-14 15:45:00,120.71,120.72,120.57,120.62,287300.0,120.71,120.72,120.57,120.62,287300.0
2010-05-14 15:50:00,120.63,120.63,120.51,120.59,364500.0,120.63,120.63,120.51,120.59,364500.0
2010-05-14 15:55:00,120.59,120.6,120.35,120.37,668300.0,120.59,120.6,120.35,120.37,668300.0
2010-05-17 09:30:00,120.53,120.7,120.49,120.55,853400.0,120.53,120.7,120.49,120.55,853400.0
2010-05-17 09:35:00,120.56,120.61,120.13,120.22,868200.0,120.56,120.61,120.13,120.22,868200.0
2010-05-17 09:40:00,120.14,120.4,120.14,120.3,275300.0,120.14,120.4,120.14,120.3,275300.0
2010-05-17 09:45:00,120.29,120.72,120.28,120.67,556000.0,120.29,120.72,120.28,120.67,556000.0
2010-05-17 09:50:00,120.67,120.98,120.6,120.91,583500.0,120.67,120.98,120.6,120.91,583500.0
2010-05-17 09:55:00,120.9,121.06,120.86,120.98,523300.0,120.9,121.06,120.86,120.98,523300.0
2010-05-17 10:00:00,121.01,121.08,120.92,120.99,398700.0,121.01,121.08,120.92,120.99,398700.0
2010-05-17 10:05:00,121.0,121.08,120.9,120.95,329700.0,121.0,121.08,120.9,120.95,329700.0
2010-05-17 10:10:00,120.94,121.12,120.9,121.09,356600.0,120.94,121.12,120.9,121.09,356600.0
2010-05-17 10:15:00,121.1,121.1,120.82,120.88,472400.0,121.1,121.1,120.82,120.88,472400.0
2010-05-17 10:20:00,120.89,120.99,120.75,120.96,625300.0,120.89,120.99,120.75,120.96,625300.0
2010-05-17 10:25:00,120.96,121.01,120.81,120.85,350200.0,120.96,121.01,120.81,120.85,350200.0
2010-05-17 10:30:00,120.85,120.93,120.78,120.8,201300.0,120.85,120.93,120.78,120.8,201300.0
2010-05-17 10:35:00,120.8,120.8,120.62,120.78,441200.0,120.8,120.8,120.62,120.78,441200.0
2010-05-17 10:40:00,120.78,120.9,120.69,120.86,205000.0,120.78,120.9,120.69,120.86,205000.0
2010-05-17 10:45:00,120.86,120.9,120.38,120.49,612000.0,120.86,120.9,120.38,120.49,612000.0
2010-05-17 10:50:00,120.5,120.5,120.21,120.3,447300.0,120.5,120.5,120.21,120.3,447300.0
2010-05-17 10:55:00,120.3,120.44,120.3,120.42,171100.0,120.3,120.44,120.3,120.42,171100.0
2010-05-17 11:00:00,120.41,120.62,120.38,120.57,153100.0,120.41,120.62,120.38,120.57,153100.0
2010-05-17 11:05:00,120.57,120.58,120.42,120.58,177100.0,120.57,120.58,120.42,120.58,177100.0
2010-05-17 11:10:00,120.58,120.74,120.36,120.49,583700.0,120.58,120.74,120.36,120.49,583700.0
2010-05-17 11:15:00,120.49,120.75,120.46,120.72,175200.0,120.49,120.75,120.46,120.72,175200.0
2010-05-17 11:20:00,120.72,120.92,120.66,120.91,382500.0,120.72,120.92,120.66,120.91,382500.0
2010-05-17 11:25:00,120.89,120.9,120.5,120.69,759000.0,120.89,120.9,120.5,120.69,759000.0
2010-05-17 11:30:00,120.69,120.77,120.58,120.58,202500.0,120.69,120.77,120.58,120.58,202500.0
2010-05-17 11:35:00,120.6,120.69,120.31,120.4,281800.0,120.6,120.69,120.31,120.4,281800.0
2010-05-17 11:40:00,120.39,120.4,120.07,120.11,509600.0,120.39,120.4,120.07,120.11,509600.0
2010-05-17 11:45:00,120.1,120.17,120.0,120.02,308900.0,120.1,120.17,120.0,120.02,308900.0
2010-05-17 11:50:00,120.02,120.17,119.82,119.98,770800.0,120.02,120.17,119.82,119.98,770800.0
2010-05-17 11:55:00,119.98,120.15,119.64,119.99,669700.0,119.98,120.15,119.64,119.99,669700.0
2010-05-17 12:00:00,119.99,120.23,119.98,120.1,552000.0,119.99,120.23,119.98,120.1,552000.0
2010-05-17 12:05:00,120.12,120.39,120.06,120.36,441800.0,120.12,120.39,120.06,120.36,441800.0
2010-05-17 12:10:00,120.36,120.38,119.95,120.02,441700.0,120.36,120.38,119.95,120.02,441700.0
2010-05-17 12:15:00,120.01,120.06,119.81,120.06,379800.0,120.01,120.06,119.81,120.06,379800.0
2010-05-17 12:20:00,120.06,120.07,119.8,119.83,215500.0,120.06,120.07,119.8,119.83,215500.0
2010-05-17 12:25:00,119.82,119.94,119.74,119.75,266700.0,119.82,119.94,119.74,119.75,266700.0
2010-05-17 12:30:00,119.76,119.91,119.61,119.82,260300.0,119.76,119.91,119.61,119.82,260300.0
2010-05-17 12:35:00,119.81,120.03,119.77,120.03,161000.0,119.81,120.03,119.77,120.03,161000.0
2010-05-17 12:40:00,120.03,120.03,119.85,119.94,136900.0,120.03,120.03,119.85,119.94,136900.0
2010-05-17 12:45:00,119.94,120.03,119.89,120.0,142100.0,119.94,120.03,119.89,120.0,142100.0
2010-05-17 12:50:00,120.0,120.34,120.0,120.2,348700.0,120.0,120.34,120.0,120.2,348700.0
2010-05-17 12:55:00,120.21,120.29,120.13,120.23,152200.0,120.21,120.29,120.13,120.23,152200.0
2010-05-17 13:00:00,120.25,120.27,120.0,120.19,309400.0,120.25,120.27,120.0,120.19,309400.0
2010-05-17 13:05:00,120.19,120.26,120.08,120.14,139700.0,120.19,120.26,120.08,120.14,139700.0
2010-05-17 13:10:00,120.15,120.18,120.03,120.04,91000.0,120.15,120.18,120.03,120.04,91000.0
2010-05-17 13:15:00,120.03,120.07,119.94,120.0,137500.0,120.03,120.07,119.94,120.0,137500.0
2010-05-17 13:20:00,120.01,120.08,119.95,120.05,101600.0,120.01,120.08,119.95,120.05,101600.0
2010-05-17 13:25:00,120.05,120.25,119.99,120.15,141300.0,120.05,120.25,119.99,120.15,141300.0
2010-05-17 13:30:00,120.12,120.17,120.08,120.12,149800.0,120.12,120.17,120.08,120.12,149800.0
2010-05-17 13:35:00,120.08,120.22,120.06,120.17,103200.0,120.08,120.22,120.06,120.17,103200.0
2010-05-17 13:40:00,120.17,120.32,120.16,120.27,115200.0,120.17,120.32,120.16,120.27,115200.0
2010-05-17 13:45:00,120.27,120.32,120.21,120.23,99600.0,120.27,120.32,120.21,120.23,99600.0
2010-05-17 13:50:00,120.22,120.24,120.1,120.2,106100.0,120.22,120.24,120.1,120.2,106100.0
2010-05-17 13:55:00,120.2,120.23,120.07,120.12,167900.0,120.2,120.23,120.07,120.12,167900.0
2010-05-17 14:00:00,120.12,120.19,120.1,120.17,76200.0,120.12,120.19,120.1,120.17,76200.0
2010-05-17 14:05:00,120.16,120.22,120.1,120.18,369100.0,120.16,120.22,120.1,120.18,369100.0
2010-05-17 14:10:00,120.17,120.2,119.88,120.1,410600.0,120.17,120.2,119.88,120.1,410600.0
2010-05-17 14:15:00,120.1,120.14,120.07,120.13,93100.0,120.1,120.14,120.07,120.13,93100.0
2010-05-17 14:20:00,120.12,120.15,120.05,120.11,121700.0,120.12,120.15,120.05,120.11,121700.0
2010-05-17 14:25:00,120.11,120.22,120.05,120.14,101700.0,120.11,120.22,120.05,120.14,101700.0
2010-05-17 14:30:00,120.13,120.26,120.13,120.25,101100.0,120.13,120.26,120.13,120.25,101100.0
2010-05-17 14:35:00,120.24,120.27,120.22,120.22,96700.0,120.24,120.27,120.22,120.22,96700.0
2010-05-17 14:40:00,120.22,120.26,120.15,120.18,175500.0,120.22,120.26,120.15,120.18,175500.0
2010-05-17 14:45:00,120.18,120.2,120.12,120.14,67700.0,120.18,120.2,120.12,120.14,67700.0
2010-05-17 14:50:00,120.13,120.14,119.99,120.0,222900.0,120.13,120.14,119.99,120.0,222900.0
2010-05-17 14:55:00,120.0,120.0,119.78,119.8,227800.0,120.0,120.0,119.78,119.8,227800.0
2010-05-17 15:00:00,119.81,119.91,119.79,119.85,114300.0,119.81,119.91,119.79,119.85,114300.0
2010-05-17 15:05:00,119.85,119.9,119.78,119.87,226700.0,119.85,119.9,119.78,119.87,226700.0
2010-05-17 15:10:00,119.86,119.87,119.71,119.77,196500.0,119.86,119.87,119.71,119.77,196500.0
2010-05-17 15:15:00,119.78,119.86,119.75,119.79,163400.0,119.78,119.86,119.75,119.79,163400.0
2010-05-17 15:20:00,119.78,120.1,119.74,119.74,296300.0,119.78,120.1,119.74,119.74,296300.0
2010-05-17 15:25:00,119.74,119.87,119.73,119.8,181800.0,119.74,119.87,119.73,119.8,181800.0
2010-05-17 15:30:00,119.8,119.81,119.69,119.7,199100.0,119.8,119.81,119.69,119.7,199100.0
2010-05-17 15:35:00,119.7,119.72,119.5,119.56,448300.0,119.7,119.72,119.5,119.56,448300.0
2010-05-17 15:40:00,119.56,119.58,119.47,119.52,381300.0,119.56,119.58,119.47,119.52,381300.0
2010-05-17 15:45:00,119.52,119.64,119.49,119.49,308900.0,119.52,119.64,119.49,119.49,308900.0
2010-05-17 15:50:00,119.5,119.52,119.38,119.41,379400.0,119.5,119.52,119.38,119.41,379400.0
2010-05-17 15:55:00,119.41,119.55,119.29,119.37,791900.0,119.41,119.55,119.29,119.37,791900.0
2010-05-18 09:30:00,118.84,118.86,118.7,118.72,714900.0,118.84,118.86,118.7,118.72,714900.0
2010-05-18 09:35:00,118.71,118.78,118.61,118.74,575000.0,118.71,118.78,118.61,118.74,575000.0
2010-05-18 09:40:00,118.74,119.0,118.73,118.97,429600.0,118.74,119.0,118.73,118.97,429600.0
2010-05-18 09:45:00,118.97,119.03,118.75,118.94,373500.0,118.97,119.03,118.75,118.94,373500.0
2010-05-18 09:50:00,118.93,119.03,118.92,118.97,250900.0,118.93,119.03,118.92,118.97,250900.0
2010-05-18 09:55:00,118.97,118.99,118.84,118.94,322300.0,118.97,118.99,118.84,118.94,322300.0
2010-05-18 10:00:00,118.94,119.13,118.94,119.04,443400.0,118.94,119.13,118.94,119.04,443400.0
2010-05-18 10:05:00,119.03,119.1,118.94,119.08,262000.0,119.03,119.1,118.94,119.08,262000.0
2010-05-18 10:10:00,119.08,119.13,119.02,119.13,258200.0,119.08,119.13,119.02,119.13,258200.0
2010-05-18 10:15:00,119.12,119.19,119.07,119.1,233100.0,119.12,119.19,119.07,119.1,233100.0
2010-05-18 10:20:00,119.09,119.16,119.07,119.13,156600.0,119.09,119.16,119.07,119.13,156600.0
2010-05-18 10:25:00,119.12,119.29,119.11,119.27,221900.0,119.12,119.29,119.11,119.27,221900.0
2010-05-18 10:30:00,119.26,119.29,119.16,119.17,188500.0,119.26,119.29,119.16,119.17,188500.0
2010-05-18 10:35:00,119.17,119.18,119.04,119.07,191900.0,119.17,119.18,119.04,119.07,191900.0
2010-05-18 10:40:00,119.08,119.27,119.06,119.26,309400.0,119.08,119.27,119.06,119.26,309400.0
2010-05-18 10:45:00,119.24,119.36,119.13,119.19,344500.0,119.24,119.36,119.13,119.19,344500.0
2010-05-18 10:50:00,119.18,119.23,119.1,119.13,268000.0,119.18,119.23,119.1,119.13,268000.0
2010-05-18 10:55:00,119.13,119.19,119.11,119.13,127500.0,119.13,119.19,119.11,119.13,127500.0
2010-05-18 11:00:00,119.12,119.22,119.09,119.16,186600.0,119.12,119.22,119.09,119.16,186600.0
2010-05-18 11:05:00,119.16,119.37,119.14,119.26,262500.0,119.16,119.37,119.14,119.26,262500.0
2010-05-18 11:10:00,119.27,119.29,119.06,119.14,268400.0,119.27,119.29,119.06,119.14,268400.0
2010-05-18 11:15:00,119.14,119.27,119.13,119.23,158800.0,119.14,119.27,119.13,119.23,158800.0
2010-05-18 11:20:00,119.21,119.23,119.13,119.22,197300.0,119.21,119.23,119.13,119.22,197300.0
2010-05-18 11:25:00,119.23,119.32,119.21,119.21,203900.0,119.23,119.32,119.21,119.21,203900.0
2010-05-18 11:30:00,119.21,119.24,119.13,119.16,99200.0,119.21,119.24,119.13,119.16,99200.0
2010-05-18 11:35:00,119.15,119.33,119.12,119.3,131000.0,119.15,119.33,119.12,119.3,131000.0
2010-05-18 11:40:00,119.31,119.39,119.27,119.32,339700.0,119.31,119.39,119.27,119.32,339700.0
2010-05-18 11:45:00,119.32,119.34,119.01,119.06,603500.0,119.32,119.34,119.01,119.06,603500.0
2010-05-18 11:50:00,119.07,119.13,118.9,119.07,413600.0,119.07,119.13,118.9,119.07,413600.0
2010-05-18 11:55:00,119.06,119.16,119.0,119.13,140500.0,119.06,119.16,119.0,119.13,140500.0
2010-05-18 12:00:00,119.13,119.25,119.13,119.18,224100.0,119.13,119.25,119.13,119.18,224100.0
2010-05-18 12:05:00,119.19,119.22,119.11,119.12,124200.0,119.19,119.22,119.11,119.12,124200.0
2010-05-18 12:10:00,119.12,119.13,119.04,119.09,107100.0,119.12,119.13,119.04,119.09,107100.0
2010-05-18 12:15:00,119.09,119.11,119.0,119.0,177800.0,119.09,119.11,119.0,119.0,177800.0
2010-05-18 12:20:00,119.01,119.09,118.99,119.01,182900.0,119.01,119.09,118.99,119.01,182900.0
2010-05-18 12:25:00,119.01,119.02,118.8,118.89,241000.0,119.01,119.02,118.8,118.89,241000.0
2010-05-18 12:30:00,118.89,119.14,118.86,119.07,264500.0,118.89,119.14,118.86,119.07,264500.0
2010-05-18 12:35:00,119.08,119.08,118.99,119.01,82400.0,119.08,119.08,118.99,119.01,82400.0
2010-05-18 12:40:00,119.01,119.02,118.91,118.97,107100.0,119.01,119.02,118.91,118.97,107100.0
2010-05-18 12:45:00,118.95,118.98,118.87,118.89,236100.0,118.95,118.98,118.87,118.89,236100.0
2010-05-18 12:50:00,118.88,118.92,118.85,118.9,127100.0,118.88,118.92,118.85,118.9,127100.0
2010-05-18 12:55:00,118.91,119.13,118.91,119.01,364800.0,118.91,119.13,118.91,119.01,364800.0
2010-05-18 13:00:00,119.01,119.02,118.81,118.81,299800.0,119.01,119.02,118.81,118.81,299800.0
2010-05-18 13:05:00,118.81,118.91,118.64,118.65,268200.0,118.81,118.91,118.64,118.65,268200.0
2010-05-18 13:10:00,118.65,118.82,118.51,118.78,699300.0,118.65,118.82,118.51,118.78,699300.0
2010-05-18 13:15:00,118.76,118.94,118.76,118.83,252500.0,118.76,118.94,118.76,118.83,252500.0
2010-05-18 13:20:00,118.82,118.86,118.66,118.72,280800.0,118.82,118.86,118.66,118.72,280800.0
2010-05-18 13:25:00,118.72,118.95,118.72,118.82,281800.0,118.72,118.95,118.72,118.82,281800.0
2010-05-18 13:30:00,118.82,118.85,118.57,118.57,247200.0,118.82,118.85,118.57,118.57,247200.0
2010-05-18 13:35:00,118.58,118.71,118.52,118.67,275700.0,118.58,118.71,118.52,118.67,275700.0
2010-05-18 13:40:00,118.67,118.67,118.52,118.54,255100.0,118.67,118.67,118.52,118.54,255100.0
2010-05-18 13:45:00,118.54,118.56,118.5,118.53,201500.0,118.54,118.56,118.5,118.53,201500.0
2010-05-18 13:50:00,118.52,118.6,118.52,118.59,77600.0,118.52,118.6,118.52,118.59,77600.0
2010-05-18 13:55:00,118.58,118.61,118.53,118.61,101300.0,118.58,118.61,118.53,118.61,101300.0
2010-05-18 14:00:00,118.6,118.96,118.6,118.91,378800.0,118.6,118.96,118.6,118.91,378800.0
2010-05-18 14:05:00,118.91,119.19,118.89,119.13,306400.0,118.91,119.19,118.89,119.13,306400.0
2010-05-18 14:10:00,119.13,119.33,119.12,119.31,320600.0,119.13,119.33,119.12,119.31,320600.0
2010-05-18 14:15:00,119.3,119.86,119.24,119.8,638000.0,119.3,119.86,119.24,119.8,638000.0
2010-05-18 14:20:00,119.81,119.88,119.7,119.73,632600.0,119.81,119.88,119.7,119.73,632600.0
2010-05-18 14:25:00,119.75,119.81,119.68,119.72,208900.0,119.75,119.81,119.68,119.72,208900.0
2010-05-18 14:30:00,119.72,119.98,119.63,119.94,646700.0,119.72,119.98,119.63,119.94,646700.0
2010-05-18 14:35:00,119.94,120.22,119.91,120.12,921200.0,119.94,120.22,119.91,120.12,921200.0
2010-05-18 14:40:00,120.12,120.27,119.82,119.91,778900.0,120.12,120.27,119.82,119.91,778900.0
2010-05-18 14:45:00,119.93,119.98,119.74,119.93,188300.0,119.93,119.98,119.74,119.93,188300.0
2010-05-18 14:50:00,119.93,120.01,119.79,120.01,223300.0,119.93,120.01,119.79,120.01,223300.0
2010-05-18 14:55:00,120.02,120.22,119.89,120.19,426100.0,120.02,120.22,119.89,120.19,426100.0
2010-05-18 15:00:00,120.18,120.32,120.0,120.0,399300.0,120.18,120.32,120.0,120.0,399300.0
2010-05-18 15:05:00,120.0,120.02,119.63,119.76,534900.0,120.0,120.02,119.63,119.76,534900.0
2010-05-18 15:10:00,119.76,119.87,119.61,119.63,261400.0,119.76,119.87,119.61,119.63,261400.0
2010-05-18 15:15:00,119.63,119.79,119.47,119.59,457400.0,119.63,119.79,119.47,119.59,457400.0
2010-05-18 15:20:00,119.58,119.7,119.47,119.55,378600.0,119.58,119.7,119.47,119.55,378600.0
2010-05-18 15:25:00,119.54,119.69,119.52,119.66,458300.0,119.54,119.69,119.52,119.66,458300.0
2010-05-18 15:30:00,119.66,119.73,119.63,119.69,283800.0,119.66,119.73,119.63,119.69,283800.0
2010-05-18 15:35:00,119.69,119.7,119.61,119.64,193800.0,119.69,119.7,119.61,119.64,193800.0
2010-05-18 15:40:00,119.62,119.68,119.62,119.66,167500.0,119.62,119.68,119.62,119.66,167500.0
2010-05-18 15:45:00,119.65,119.66,119.62,119.64,265200.0,119.65,119.66,119.62,119.64,265200.0
2010-05-18 15:50:00,119.63,119.65,119.52,119.53,587200.0,119.63,119.65,119.52,119.53,587200.0
2010-05-18 15:55:00,119.52,119.53,119.43,119.44,563700.0,119.52,119.53,119.43,119.44,563700.0
2010-05-19 09:30:00,118.19,118.35,118.11,118.34,656800.0,118.19,118.35,118.11,118.34,656800.0
2010-05-19 09:35:00,118.36,118.43,118.15,118.24,631000.0,118.36,118.43,118.15,118.24,631000.0
2010-05-19 09:40:00,118.24,118.31,117.94,117.99,948800.0,118.24,118.31,117.94,117.99,948800.0
2010-05-19 09:45:00,117.99,117.99,117.6,117.82,1191900.0,117.99,117.99,117.6,117.82,1191900.0
2010-05-19 09:50:00,117.82,117.86,117.3,117.5,1300400.0,117.82,117.86,117.3,117.5,1300400.0
2010-05-19 09:55:00,117.5,117.6,117.23,117.34,969300.0,117.5,117.6,117.23,117.34,969300.0
2010-05-19 10:00:00,117.33,117.49,116.93,116.99,1645000.0,117.33,117.49,116.93,116.99,1645000.0
2010-05-19 10:05:00,116.98,117.13,116.76,116.86,1113300.0,116.98,117.13,116.76,116.86,1113300.0
2010-05-19 10:10:00,116.84,117.05,116.68,116.91,1482400.0,116.84,117.05,116.68,116.91,1482400.0
2010-05-19 10:15:00,116.91,117.09,116.71,117.06,1098100.0,116.91,117.09,116.71,117.06,1098100.0
2010-05-19 10:20:00,117.07,117.28,117.05,117.18,734900.0,117.07,117.28,117.05,117.18,734900.0
2010-05-19 10:25:00,117.19,117.29,116.99,117.02,949200.0,117.19,117.29,116.99,117.02,949200.0
2010-05-19 10:30:00,117.02,117.16,116.97,117.11,530200.0,117.02,117.16,116.97,117.11,530200.0
2010-05-19 10:35:00,117.12,117.23,116.99,117.18,651200.0,117.12,117.23,116.99,117.18,651200.0
2010-05-19 10:40:00,117.17,117.41,117.11,117.31,563900.0,117.17,117.41,117.11,117.31,563900.0
2010-05-19 10:45:00,117.31,117.41,117.17,117.23,316500.0,117.31,117.41,117.17,117.23,316500.0
2010-05-19 10:50:00,117.22,117.23,117.0,117.06,395600.0,117.22,117.23,117.0,117.06,395600.0
2010-05-19 10:55:00,117.06,117.16,116.98,117.06,247800.0,117.06,117.16,116.98,117.06,247800.0
2010-05-19 11:00:00,117.05,117.22,117.05,117.09,608900.0,117.05,117.22,117.05,117.09,608900.0
2010-05-19 11:05:00,117.08,117.1,116.91,116.95,295500.0,117.08,117.1,116.91,116.95,295500.0
2010-05-19 11:10:00,116.95,116.99,116.85,116.89,275900.0,116.95,116.99,116.85,116.89,275900.0
2010-05-19 11:15:00,116.88,117.08,116.82,117.05,473200.0,116.88,117.08,116.82,117.05,473200.0
2010-05-19 11:20:00,117.05,117.07,116.87,116.9,417400.0,117.05,117.07,116.87,116.9,417400.0
2010-05-19 11:25:00,116.9,117.05,116.86,117.05,305700.0,116.9,117.05,116.86,117.05,305700.0
2010-05-19 11:30:00,117.05,117.12,116.96,117.0,264700.0,117.05,117.12,116.96,117.0,264700.0
2010-05-19 11:35:00,116.97,117.04,116.9,117.0,265700.0,116.97,117.04,116.9,117.0,265700.0
2010-05-19 11:40:00,117.0,117.0,116.82,116.85,233300.0,117.0,117.0,116.82,116.85,233300.0
2010-05-19 11:45:00,116.84,116.95,116.49,116.51,876300.0,116.84,116.95,116.49,116.51,876300.0
2010-05-19 11:50:00,116.5,116.52,116.08,116.39,1251100.0,116.5,116.52,116.08,116.39,1251100.0
2010-05-19 11:55:00,116.27,116.45,116.24,116.27,539200.0,116.27,116.45,116.24,116.27,539200.0
2010-05-19 12:00:00,116.26,116.5,116.25,116.5,346900.0,116.26,116.5,116.25,116.5,346900.0
2010-05-19 12:05:00,116.5,116.68,116.45,116.64,448900.0,116.5,116.68,116.45,116.64,448900.0
2010-05-19 12:10:00,116.64,116.67,116.59,116.66,299800.0,116.64,116.67,116.59,116.66,299800.0
2010-05-19 12:15:00,116.67,116.71,116.35,116.41,440700.0,116.67,116.71,116.35,116.41,440700.0
2010-05-19 12:20:00,116.41,116.54,116.34,116.53,285200.0,116.41,116.54,116.34,116.53,285200.0
2010-05-19 12:25:00,116.53,116.65,116.46,116.5,272500.0,116.53,116.65,116.46,116.5,272500.0
2010-05-19 12:30:00,116.49,116.58,116.41,116.51,279800.0,116.49,116.58,116.41,116.51,279800.0
2010-05-19 12:35:00,116.51,116.62,116.51,116.53,121200.0,116.51,116.62,116.51,116.53,121200.0
2010-05-19 12:40:00,116.54,116.63,116.47,116.55,128300.0,116.54,116.63,116.47,116.55,128300.0
2010-05-19 12:45:00,116.56,116.62,116.54,116.58,85400.0,116.56,116.62,116.54,116.58,85400.0
2010-05-19 12:50:00,116.59,116.61,116.42,116.5,105800.0,116.59,116.61,116.42,116.5,105800.0
2010-05-19 12:55:00,116.5,116.73,116.45,116.73,195100.0,116.5,116.73,116.45,116.73,195100.0
2010-05-19 13:00:00,116.73,116.73,116.62,116.68,164900.0,116.73,116.73,116.62,116.68,164900.0
2010-05-19 13:05:00,116.68,116.78,116.66,116.73,168000.0,116.68,116.78,116.66,116.73,168000.0
2010-05-19 13:10:00,116.75,116.85,116.69,116.82,145400.0,116.75,116.85,116.69,116.82,145400.0
2010-05-19 13:15:00,116.82,116.86,116.75,116.8,166700.0,116.82,116.86,116.75,116.8,166700.0
2010-05-19 13:20:00,116.8,116.84,116.53,116.68,265200.0,116.8,116.84,116.53,116.68,265200.0
2010-05-19 13:25:00,116.7,116.85,116.65,116.67,185800.0,116.7,116.85,116.65,116.67,185800.0
2010-05-19 13:30:00,116.66,116.76,116.6,116.62,193000.0,116.66,116.76,116.6,116.62,193000.0
2010-05-19 13:35:00,116.61,116.62,116.39,116.56,192100.0,116.61,116.62,116.39,116.56,192100.0
2010-05-19 13:40:00,116.55,116.61,116.51,116.52,153400.0,116.55,116.61,116.51,116.52,153400.0
2010-05-19 13:45:00,116.53,116.62,116.5,116.54,146200.0,116.53,116.62,116.5,116.54,146200.0
2010-05-19 13:50:00,116.54,116.58,116.49,116.5,87200.0,116.54,116.58,116.49,116.5,87200.0
2010-05-19 13:55:00,116.49,116.53,116.32,116.34,413500.0,116.49,116.53,116.32,116.34,413500.0
2010-05-19 14:00:00,116.34,116.53,116.32,116.46,235700.0,116.34,116.53,116.32,116.46,235700.0
2010-05-19 14:05:00,116.47,116.58,116.45,116.46,93400.0,116.47,116.58,116.45,116.46,93400.0
2010-05-19 14:10:00,116.46,116.53,116.45,116.51,90600.0,116.46,116.53,116.45,116.51,90600.0
2010-05-19 14:15:00,116.52,116.53,116.47,116.48,54200.0,116.52,116.53,116.47,116.48,54200.0
2010-05-19 14:20:00,116.48,116.63,116.43,116.62,262900.0,116.48,116.63,116.43,116.62,262900.0
2010-05-19 14:25:00,116.63,116.83,116.61,116.78,160600.0,116.63,116.83,116.61,116.78,160600.0
2010-05-19 14:30:00,116.78,116.84,116.77,116.82,89900.0,116.78,116.84,116.77,116.82,89900.0
2010-05-19 14:35:00,116.83,116.83,116.69,116.78,104000.0,116.83,116.83,116.69,116.78,104000.0
2010-05-19 14:40:00,116.78,116.81,116.71,116.77,248300.0,116.78,116.81,116.71,116.77,248300.0
2010-05-19 14:45:00,116.78,116.91,116.78,116.9,271400.0,116.78,116.91,116.78,116.9,271400.0
2010-05-19 14:50:00,116.88,116.92,116.84,116.87,205800.0,116.88,116.92,116.84,116.87,205800.0
2010-05-19 14:55:00,116.87,116.88,116.82,116.82,62700.0,116.87,116.88,116.82,116.82,62700.0
2010-05-19 15:00:00,116.82,116.88,116.77,116.87,87800.0,116.82,116.88,116.77,116.87,87800.0
2010-05-19 15:05:00,116.86,116.88,116.81,116.82,175900.0,116.86,116.88,116.81,116.82,175900.0
2010-05-19 15:10:00,116.81,116.81,116.76,116.79,72900.0,116.81,116.81,116.76,116.79,72900.0
2010-05-19 15:15:00,116.79,116.8,116.72,116.75,171700.0,116.79,116.8,116.72,116.75,171700.0
2010-05-19 15:20:00,116.76,116.84,116.74,116.84,63700.0,116.76,116.84,116.74,116.84,63700.0
2010-05-19 15:25:00,116.84,116.87,116.72,116.75,141000.0,116.84,116.87,116.72,116.75,141000.0
2010-05-19 15:30:00,116.75,116.83,116.74,116.77,146000.0,116.75,116.83,116.74,116.77,146000.0
2010-05-19 15:35:00,116.77,116.79,116.73,116.74,146400.0,116.77,116.79,116.73,116.74,146400.0
2010-05-19 15:40:00,116.74,116.77,116.69,116.69,201300.0,116.74,116.77,116.69,116.69,201300.0
2010-05-19 15:45:00,116.7,116.75,116.65,116.75,271200.0,116.7,116.75,116.65,116.75,271200.0
2010-05-19 15:50:00,116.75,116.81,116.73,116.74,480000.0,116.75,116.81,116.73,116.74,480000.0
2010-05-19 15:55:00,116.75,116.8,116.61,116.64,981900.0,116.75,116.8,116.61,116.64,981900.0
2010-05-20 09:30:00,116.14,116.3,116.08,116.18,802500.0,116.14,116.3,116.08,116.18,802500.0
2010-05-20 09:35:00,116.19,116.71,116.14,116.67,550600.0,116.19,116.71,116.14,116.67,550600.0
2010-05-20 09:40:00,116.67,116.71,116.26,116.36,508600.0,116.67,116.71,116.26,116.36,508600.0
2010-05-20 09:45:00,116.34,116.51,116.3,116.43,365600.0,116.34,116.51,116.3,116.43,365600.0
2010-05-20 09:50:00,116.44,116.88,116.43,116.79,776500.0,116.44,116.88,116.43,116.79,776500.0
2010-05-20 09:55:00,116.79,116.95,116.72,116.77,632900.0,116.79,116.95,116.72,116.77,632900.0
2010-05-20 10:00:00,116.77,116.84,116.63,116.84,316200.0,116.77,116.84,116.63,116.84,316200.0
2010-05-20 10:05:00,116.84,116.84,116.58,116.58,345200.0,116.84,116.84,116.58,116.58,345200.0
2010-05-20 10:10:00,116.59,116.59,116.28,116.44,450400.0,116.59,116.59,116.28,116.44,450400.0
2010-05-20 10:15:00,116.43,116.46,116.12,116.33,523500.0,116.43,116.46,116.12,116.33,523500.0
2010-05-20 10:20:00,116.33,116.55,116.07,116.14,603800.0,116.33,116.55,116.07,116.14,603800.0
2010-05-20 10:25:00,116.13,116.2,115.18,115.51,2150300.0,116.13,116.2,115.18,115.51,2150300.0
2010-05-20 10:30:00,115.53,116.16,115.52,116.12,629500.0,115.53,116.16,115.52,116.12,629500.0
2010-05-20 10:35:00,116.13,116.17,115.94,115.97,344100.0,116.13,116.17,115.94,115.97,344100.0
2010-05-20 10:40:00,115.97,115.97,115.46,115.75,614500.0,115.97,115.97,115.46,115.75,614500.0
2010-05-20 10:45:00,115.77,115.96,115.61,115.77,433000.0,115.77,115.96,115.61,115.77,433000.0
2010-05-20 10:50:00,115.76,115.93,115.6,115.93,653800.0,115.76,115.93,115.6,115.93,653800.0
2010-05-20 10:55:00,115.93,116.14,115.69,116.11,517000.0,115.93,116.14,115.69,116.11,517000.0
2010-05-20 11:00:00,116.1,116.4,116.01,116.25,337400.0,116.1,116.4,116.01,116.25,337400.0
2010-05-20 11:05:00,116.24,116.64,116.18,116.47,651700.0,116.24,116.64,116.18,116.47,651700.0
2010-05-20 11:10:00,116.47,116.49,116.21,116.41,245300.0,116.47,116.49,116.21,116.41,245300.0
2010-05-20 11:15:00,116.4,116.4,116.12,116.29,325700.0,116.4,116.4,116.12,116.29,325700.0
2010-05-20 11:20:00,116.31,116.45,116.19,116.3,217500.0,116.31,116.45,116.19,116.3,217500.0
2010-05-20 11:25:00,116.31,116.92,116.3,116.9,729500.0,116.31,116.92,116.3,116.9,729500.0
2010-05-20 11:30:00,116.9,116.93,116.61,116.65,330600.0,116.9,116.93,116.61,116.65,330600.0
2010-05-20 11:35:00,116.64,116.83,116.61,116.62,262500.0,116.64,116.83,116.61,116.62,262500.0
2010-05-20 11:40:00,116.61,116.64,116.51,116.61,151900.0,116.61,116.64,116.51,116.61,151900.0
2010-05-20 11:45:00,116.6,116.87,116.55,116.69,113900.0,116.6,116.87,116.55,116.69,113900.0
2010-05-20 11:50:00,116.68,116.75,116.56,116.59,137600.0,116.68,116.75,116.56,116.59,137600.0
2010-05-20 11:55:00,116.59,116.65,116.52,116.61,127300.0,116.59,116.65,116.52,116.61,127300.0
2010-05-20 12:00:00,116.63,116.84,116.36,116.39,372500.0,116.63,116.84,116.36,116.39,372500.0
2010-05-20 12:05:00,116.39,116.65,116.31,116.51,593700.0,116.39,116.65,116.31,116.51,593700.0
2010-05-20 12:10:00,116.52,116.58,116.4,116.57,126600.0,116.52,116.58,116.4,116.57,126600.0
2010-05-20 12:15:00,116.57,116.66,116.47,116.55,163000.0,116.57,116.66,116.47,116.55,163000.0
2010-05-20 12:20:00,116.57,116.59,116.41,116.43,64900.0,116.57,116.59,116.41,116.43,64900.0
2010-05-20 12:25:00,116.41,116.5,116.41,116.44,46700.0,116.41,116.5,116.41,116.44,46700.0
2010-05-20 12:30:00,116.43,116.46,116.2,116.28,235900.0,116.43,116.46,116.2,116.28,235900.0
2010-05-20 12:35:00,116.29,116.51,116.07,116.45,352000.0,116.29,116.51,116.07,116.45,352000.0
2010-05-20 12:40:00,116.44,116.52,116.21,116.21,156300.0,116.44,116.52,116.21,116.21,156300.0
2010-05-20 12:45:00,116.21,116.32,116.11,116.14,213600.0,116.21,116.32,116.11,116.14,213600.0
2010-05-20 12:50:00,116.15,116.45,115.61,115.67,866400.0,116.15,116.45,115.61,115.67,866400.0
2010-05-20 12:55:00,115.68,115.86,115.56,115.73,476300.0,115.68,115.86,115.56,115.73,476300.0
2010-05-20 13:00:00,115.74,116.45,115.72,115.85,322600.0,115.74,116.45,115.72,115.85,322600.0
2010-05-20 13:05:00,115.84,115.97,115.74,115.88,197800.0,115.84,115.97,115.74,115.88,197800.0
2010-05-20 13:10:00,115.87,115.94,115.77,115.83,194000.0,115.87,115.94,115.77,115.83,194000.0
2010-05-20 13:15:00,115.86,115.88,115.65,115.82,157000.0,115.86,115.88,115.65,115.82,157000.0
2010-05-20 13:20:00,115.84,116.41,115.82,116.28,645100.0,115.84,116.41,115.82,116.28,645100.0
2010-05-20 13:25:00,116.27,116.43,116.18,116.29,340700.0,116.27,116.43,116.18,116.29,340700.0
2010-05-20 13:30:00,116.29,116.47,115.92,115.94,355800.0,116.29,116.47,115.92,115.94,355800.0
2010-05-20 13:35:00,115.9,116.05,115.75,115.89,286100.0,115.9,116.05,115.75,115.89,286100.0
2010-05-20 13:40:00,115.9,116.3,115.89,116.1,142700.0,115.9,116.3,115.89,116.1,142700.0
2010-05-20 13:45:00,116.1,116.23,116.05,116.2,142500.0,116.1,116.23,116.05,116.2,142500.0
2010-05-20 13:50:00,116.21,116.22,115.98,116.06,78100.0,116.21,116.22,115.98,116.06,78100.0
2010-05-20 13:55:00,116.06,116.18,115.77,115.86,227300.0,116.06,116.18,115.77,115.86,227300.0
2010-05-20 14:00:00,115.91,115.91,115.58,115.62,192500.0,115.91,115.91,115.58,115.62,192500.0
2010-05-20 14:05:00,115.6,115.8,115.46,115.69,241000.0,115.6,115.8,115.46,115.69,241000.0
2010-05-20 14:10:00,115.7,115.86,115.62,115.86,134700.0,115.7,115.86,115.62,115.86,134700.0
2010-05-20 14:15:00,115.85,115.91,115.8,115.89,143200.0,115.85,115.91,115.8,115.89,143200.0
2010-05-20 14:20:00,115.88,115.96,115.8,115.85,267200.0,115.88,115.96,115.8,115.85,267200.0
2010-05-20 14:25:00,115.85,115.97,115.7,115.91,228000.0,115.85,115.97,115.7,115.91,228000.0
2010-05-20 14:30:00,115.92,115.94,115.8,115.9,182700.0,115.92,115.94,115.8,115.9,182700.0
2010-05-20 14:35:00,115.91,115.91,115.74,115.75,79200.0,115.91,115.91,115.74,115.75,79200.0
2010-05-20 14:40:00,115.75,115.91,115.74,115.91,71300.0,115.75,115.91,115.74,115.91,71300.0
2010-05-20 14:45:00,115.91,115.93,115.81,115.9,60600.0,115.91,115.93,115.81,115.9,60600.0
2010-05-20 14:50:00,115.89,116.06,115.81,116.02,612300.0,115.89,116.06,115.81,116.02,612300.0
2010-05-20 14:55:00,116.02,116.03,115.76,115.8,132600.0,116.02,116.03,115.76,115.8,132600.0
2010-05-20 15:00:00,115.8,115.82,115.59,115.76,227800.0,115.8,115.82,115.59,115.76,227800.0
2010-05-20 15:05:00,115.75,115.82,115.66,115.7,121900.0,115.75,115.82,115.66,115.7,121900.0
2010-05-20 15:10:00,115.71,115.72,115.55,115.61,150000.0,115.71,115.72,115.55,115.61,150000.0
2010-05-20 15:15:00,115.61,115.68,115.55,115.65,121300.0,115.61,115.68,115.55,115.65,121300.0
2010-05-20 15:20:00,115.64,115.81,115.6,115.6,155900.0,115.64,115.81,115.6,115.6,155900.0
2010-05-20 15:25:00,115.59,115.63,115.57,115.61,80200.0,115.59,115.63,115.57,115.61,80200.0
2010-05-20 15:30:00,115.61,115.66,115.6,115.63,92600.0,115.61,115.66,115.6,115.63,92600.0
2010-05-20 15:35:00,115.64,115.7,115.63,115.68,104900.0,115.64,115.7,115.63,115.68,104900.0
2010-05-20 15:40:00,115.69,115.84,115.68,115.83,286400.0,115.69,115.84,115.68,115.83,286400.0
2010-05-20 15:45:00,115.82,115.89,115.72,115.74,254600.0,115.82,115.89,115.72,115.74,254600.0
2010-05-20 15:50:00,115.73,115.79,115.69,115.7,272700.0,115.73,115.79,115.69,115.7,272700.0
2010-05-20 15:55:00,115.7,115.87,115.64,115.84,641000.0,115.7,115.87,115.64,115.84,641000.0
2010-05-21 09:30:00,115.05,115.05,114.51,114.61,1090600.0,115.05,115.05,114.51,114.61,1090600.0
2010-05-21 09:35:00,114.61,114.96,114.54,114.95,708900.0,114.61,114.96,114.54,114.95,708900.0
2010-05-21 09:40:00,114.94,115.44,114.85,115.29,881900.0,114.94,115.44,114.85,115.29,881900.0
2010-05-21 09:45:00,115.29,115.37,115.14,115.29,310600.0,115.29,115.37,115.14,115.29,310600.0
2010-05-21 09:50:00,115.29,115.98,115.29,115.78,587100.0,115.29,115.98,115.29,115.78,587100.0
2010-05-21 09:55:00,115.78,115.95,115.54,115.58,542700.0,115.78,115.95,115.54,115.58,542700.0
2010-05-21 10:00:00,115.57,115.65,115.38,115.48,297100.0,115.57,115.65,115.38,115.48,297100.0
2010-05-21 10:05:00,115.46,115.54,115.44,115.47,171500.0,115.46,115.54,115.44,115.47,171500.0
2010-05-21 10:10:00,115.46,115.46,115.16,115.29,302000.0,115.46,115.46,115.16,115.29,302000.0
2010-05-21 10:15:00,115.31,115.59,115.31,115.44,295400.0,115.31,115.59,115.31,115.44,295400.0
2010-05-21 10:20:00,115.44,115.46,115.05,115.08,359700.0,115.44,115.46,115.05,115.08,359700.0
2010-05-21 10:25:00,115.08,115.33,115.06,115.21,360900.0,115.08,115.33,115.06,115.21,360900.0
2010-05-21 10:30:00,115.22,115.4,115.19,115.37,176900.0,115.22,115.4,115.19,115.37,176900.0
2010-05-21 10:35:00,115.37,115.47,115.23,115.47,206900.0,115.37,115.47,115.23,115.47,206900.0
2010-05-21 10:40:00,115.46,115.54,115.34,115.35,218900.0,115.46,115.54,115.34,115.35,218900.0
2010-05-21 10:45:00,115.34,115.46,115.29,115.3,208900.0,115.34,115.46,115.29,115.3,208900.0
2010-05-21 10:50:00,115.3,115.41,115.25,115.32,160600.0,115.3,115.41,115.25,115.32,160600.0
2010-05-21 10:55:00,115.32,115.38,115.23,115.35,176900.0,115.32,115.38,115.23,115.35,176900.0
2010-05-21 11:00:00,115.35,115.6,115.27,115.55,309300.0,115.35,115.6,115.27,115.55,309300.0
2010-05-21 11:05:00,115.55,115.84,115.5,115.74,368600.0,115.55,115.84,115.5,115.74,368600.0
2010-05-21 11:10:00,115.75,115.81,115.55,115.67,112800.0,115.75,115.81,115.55,115.67,112800.0
2010-05-21 11:15:00,115.66,115.85,115.55,115.75,123300.0,115.66,115.85,115.55,115.75,123300.0
2010-05-21 11:20:00,115.73,116.15,115.72,116.03,435100.0,115.73,116.15,115.72,116.03,435100.0
2010-05-21 11:25:00,116.03,116.05,115.81,115.89,272800.0,116.03,116.05,115.81,115.89,272800.0
2010-05-21 11:30:00,115.88,116.0,115.84,115.95,237700.0,115.88,116.0,115.84,115.95,237700.0
2010-05-21 11:35:00,115.95,116.08,115.73,116.06,151300.0,115.95,116.08,115.73,116.06,151300.0
2010-05-21 11:40:00,116.05,116.24,116.04,116.1,365100.0,116.05,116.24,116.04,116.1,365100.0
2010-05-21 11:45:00,116.12,116.15,115.81,115.9,339900.0,116.12,116.15,115.81,115.9,339900.0
2010-05-21 11:50:00,115.91,115.96,115.82,115.88,323900.0,115.91,115.96,115.82,115.88,323900.0
2010-05-21 11:55:00,115.87,115.92,115.82,115.87,146500.0,115.87,115.92,115.82,115.87,146500.0
2010-05-21 12:00:00,115.86,115.87,115.69,115.72,135400.0,115.86,115.87,115.69,115.72,135400.0
2010-05-21 12:05:00,115.74,115.75,115.52,115.6,326600.0,115.74,115.75,115.52,115.6,326600.0
2010-05-21 12:10:00,115.6,115.66,115.51,115.58,226000.0,115.6,115.66,115.51,115.58,226000.0
2010-05-21 12:15:00,115.6,115.64,115.52,115.55,105400.0,115.6,115.64,115.52,115.55,105400.0
2010-05-21 12:20:00,115.54,115.56,115.43,115.49,197000.0,115.54,115.56,115.43,115.49,197000.0
2010-05-21 12:25:00,115.49,115.56,115.48,115.53,114200.0,115.49,115.56,115.48,115.53,114200.0
2010-05-21 12:30:00,115.53,115.56,115.31,115.33,165200.0,115.53,115.56,115.31,115.33,165200.0
2010-05-21 12:35:00,115.32,115.56,115.32,115.55,88800.0,115.32,115.56,115.32,115.55,88800.0
2010-05-21 12:40:00,115.56,115.56,115.38,115.43,105600.0,115.56,115.56,115.38,115.43,105600.0
2010-05-21 12:45:00,115.43,115.44,115.33,115.38,127800.0,115.43,115.44,115.33,115.38,127800.0
2010-05-21 12:50:00,115.38,115.4,115.31,115.35,100000.0,115.38,115.4,115.31,115.35,100000.0
2010-05-21 12:55:00,115.35,115.4,115.18,115.19,175200.0,115.35,115.4,115.18,115.19,175200.0
2010-05-21 13:00:00,115.19,115.21,115.1,115.11,180300.0,115.19,115.21,115.1,115.11,180300.0
2010-05-21 13:05:00,115.11,115.24,115.05,115.2,139200.0,115.11,115.24,115.05,115.2,139200.0
2010-05-21 13:10:00,115.2,115.31,115.16,115.17,85700.0,115.2,115.31,115.16,115.17,85700.0
2010-05-21 13:15:00,115.18,115.21,115.04,115.07,152500.0,115.18,115.21,115.04,115.07,152500.0
2010-05-21 13:20:00,115.08,115.12,114.94,115.06,166300.0,115.08,115.12,114.94,115.06,166300.0
2010-05-21 13:25:00,115.05,115.13,115.01,115.1,123900.0,115.05,115.13,115.01,115.1,123900.0
2010-05-21 13:30:00,115.1,115.16,115.01,115.13,63700.0,115.1,115.16,115.01,115.13,63700.0
2010-05-21 13:35:00,115.13,115.16,115.07,115.08,60100.0,115.13,115.16,115.07,115.08,60100.0
2010-05-21 13:40:00,115.09,115.19,115.0,115.13,202800.0,115.09,115.19,115.0,115.13,202800.0
2010-05-21 13:45:00,115.14,115.21,115.09,115.14,115000.0,115.14,115.21,115.09,115.14,115000.0
2010-05-21 13:50:00,115.14,115.23,115.12,115.22,162500.0,115.14,115.23,115.12,115.22,162500.0
2010-05-21 13:55:00,115.23,115.28,115.18,115.27,126200.0,115.23,115.28,115.18,115.27,126200.0
2010-05-21 14:00:00,115.27,115.35,115.2,115.21,121500.0,115.27,115.35,115.2,115.21,121500.0
2010-05-21 14:05:00,115.22,115.26,115.21,115.24,71400.0,115.22,115.26,115.21,115.24,71400.0
2010-05-21 14:10:00,115.24,115.31,115.19,115.2,88600.0,115.24,115.31,115.19,115.2,88600.0
2010-05-21 14:15:00,115.2,115.35,115.12,115.16,264800.0,115.2,115.35,115.12,115.16,264800.0
2010-05-21 14:20:00,115.16,115.24,115.15,115.18,117300.0,115.16,115.24,115.15,115.18,117300.0
2010-05-21 14:25:00,115.17,115.24,115.16,115.21,48800.0,115.17,115.24,115.16,115.21,48800.0
2010-05-21 14:30:00,115.22,115.27,115.19,115.19,47200.0,115.22,115.27,115.19,115.19,47200.0
2010-05-21 14:35:00,115.2,115.24,115.15,115.2,57000.0,115.2,115.24,115.15,115.2,57000.0
2010-05-21 14:40:00,115.21,115.37,115.21,115.34,104200.0,115.21,115.37,115.21,115.34,104200.0
2010-05-21 14:45:00,115.33,115.34,115.13,115.15,151800.0,115.33,115.34,115.13,115.15,151800.0
2010-05-21 14:50:00,115.14,115.2,115.14,115.16,53800.0,115.14,115.2,115.14,115.16,53800.0
2010-05-21 14:55:00,115.18,115.23,115.16,115.22,71600.0,115.18,115.23,115.16,115.22,71600.0
2010-05-21 15:00:00,115.23,115.25,115.18,115.19,116800.0,115.23,115.25,115.18,115.19,116800.0
2010-05-21 15:05:00,115.19,115.29,115.18,115.22,151400.0,115.19,115.29,115.18,115.22,151400.0
2010-05-21 15:10:00,115.22,115.23,115.13,115.14,54500.0,115.22,115.23,115.13,115.14,54500.0
2010-05-21 15:15:00,115.14,115.19,115.11,115.11,125800.0,115.14,115.19,115.11,115.11,125800.0
2010-05-21 15:20:00,115.12,115.21,115.11,115.19,100800.0,115.12,115.21,115.11,115.19,100800.0
2010-05-21 15:25:00,115.2,115.23,115.18,115.21,209000.0,115.2,115.23,115.18,115.21,209000.0
2010-05-21 15:30:00,115.21,115.22,115.17,115.17,68100.0,115.21,115.22,115.17,115.17,68100.0
2010-05-21 15:35:00,115.18,115.25,115.16,115.22,207800.0,115.18,115.25,115.16,115.22,207800.0
2010-05-21 15:40:00,115.21,115.29,115.15,115.29,171100.0,115.21,115.29,115.15,115.29,171100.0
2010-05-21 15:45:00,115.29,115.3,115.21,115.24,366400.0,115.29,115.3,115.21,115.24,366400.0
2010-05-21 15:50:00,115.25,115.28,115.2,115.22,297500.0,115.25,115.28,115.2,115.22,297500.0
2010-05-21 15:55:00,115.22,115.23,115.19,115.22,916800.0,115.22,115.23,115.19,115.22,916800.0
2010-05-24 09:30:00,116.34,116.38,116.3,116.32,442400.0,116.34,116.38,116.3,116.32,442400.0
2010-05-24 09:35:00,116.32,116.34,116.24,116.28,201100.0,116.32,116.34,116.24,116.28,201100.0
2010-05-24 09:40:00,116.28,116.31,116.11,116.13,289200.0,116.28,116.31,116.11,116.13,289200.0
2010-05-24 09:45:00,116.14,116.29,116.05,116.08,238900.0,116.14,116.29,116.05,116.08,238900.0
2010-05-24 09:50:00,116.08,116.26,116.04,116.23,435400.0,116.08,116.26,116.04,116.23,435400.0
2010-05-24 09:55:00,116.23,116.3,116.17,116.2,162100.0,116.23,116.3,116.17,116.2,162100.0
2010-05-24 10:00:00,116.2,116.26,116.17,116.17,149600.0,116.2,116.26,116.17,116.17,149600.0
2010-05-24 10:05:00,116.17,116.25,116.17,116.22,119000.0,116.17,116.25,116.17,116.22,119000.0
2010-05-24 10:10:00,116.22,116.23,116.11,116.14,174600.0,116.22,116.23,116.11,116.14,174600.0
2010-05-24 10:15:00,116.15,116.19,116.12,116.15,69700.0,116.15,116.19,116.12,116.15,69700.0
2010-05-24 10:20:00,116.14,116.18,116.09,116.18,108000.0,116.14,116.18,116.09,116.18,108000.0
2010-05-24 10:25:00,116.18,116.28,116.16,116.25,187800.0,116.18,116.28,116.16,116.25,187800.0
2010-05-24 10:30:00,116.25,116.29,116.23,116.27,186200.0,116.25,116.29,116.23,116.27,186200.0
2010-05-24 10:35:00,116.28,116.33,116.24,116.28,212700.0,116.28,116.33,116.24,116.28,212700.0
2010-05-24 10:40:00,116.29,116.31,116.23,116.29,224800.0,116.29,116.31,116.23,116.29,224800.0
2010-05-24 10:45:00,116.29,116.29,116.16,116.24,183700.0,116.29,116.29,116.16,116.24,183700.0
2010-05-24 10:50:00,116.24,116.28,116.2,116.22,130800.0,116.24,116.28,116.2,116.22,130800.0
2010-05-24 10:55:00,116.23,116.28,116.2,116.23,89500.0,116.23,116.28,116.2,116.23,89500.0
2010-05-24 11:00:00,116.26,116.33,116.2,116.31,86400.0,116.26,116.33,116.2,116.31,86400.0
2010-05-24 11:05:00,116.3,116.68,116.29,116.61,697400.0,116.3,116.68,116.29,116.61,697400.0
2010-05-24 11:10:00,116.61,116.85,116.59,116.65,438200.0,116.61,116.85,116.59,116.65,438200.0
2010-05-24 11:15:00,116.66,116.81,116.62,116.66,351200.0,116.66,116.81,116.62,116.66,351200.0
2010-05-24 11:20:00,116.65,116.7,116.56,116.56,136800.0,116.65,116.7,116.56,116.56,136800.0
2010-05-24 11:25:00,116.56,116.66,116.35,116.65,215100.0,116.56,116.66,116.35,116.65,215100.0
2010-05-24 11:30:00,116.64,116.66,116.57,116.63,166900.0,116.64,116.66,116.57,116.63,166900.0
2010-05-24 11:35:00,116.63,116.71,116.6,116.69,161200.0,116.63,116.71,116.6,116.69,161200.0
2010-05-24 11:40:00,116.69,116.74,116.35,116.68,127800.0,116.69,116.74,116.35,116.68,127800.0
2010-05-24 11:45:00,116.68,116.76,116.6,116.75,192200.0,116.68,116.76,116.6,116.75,192200.0
2010-05-24 11:50:00,116.74,116.83,116.72,116.76,125900.0,116.74,116.83,116.72,116.76,125900.0
2010-05-24 11:55:00,116.76,116.78,116.68,116.73,108800.0,116.76,116.78,116.68,116.73,108800.0
2010-05-24 12:00:00,116.74,116.75,116.35,116.71,180800.0,116.74,116.75,116.35,116.71,180800.0
2010-05-24 12:05:00,116.7,116.87,116.68,116.82,205800.0,116.7,116.87,116.68,116.82,205800.0
2010-05-24 12:10:00,116.83,116.88,116.74,116.82,103700.0,116.83,116.88,116.74,116.82,103700.0
2010-05-24 12:15:00,116.82,116.85,116.73,116.77,83500.0,116.82,116.85,116.73,116.77,83500.0
2010-05-24 12:20:00,116.76,116.82,116.75,116.8,71000.0,116.76,116.82,116.75,116.8,71000.0
2010-05-24 12:25:00,116.81,116.82,116.72,116.76,136200.0,116.81,116.82,116.72,116.76,136200.0
2010-05-24 12:30:00,116.76,116.9,116.71,116.83,176400.0,116.76,116.9,116.71,116.83,176400.0
2010-05-24 12:35:00,116.83,116.83,116.69,116.76,70100.0,116.83,116.83,116.69,116.76,70100.0
2010-05-24 12:40:00,116.75,116.77,116.66,116.74,93700.0,116.75,116.77,116.66,116.74,93700.0
2010-05-24 12:45:00,116.74,116.86,116.68,116.82,68700.0,116.74,116.86,116.68,116.82,68700.0
2010-05-24 12:50:00,116.82,116.87,116.75,116.78,131200.0,116.82,116.87,116.75,116.78,131200.0
2010-05-24 12:55:00,116.79,116.92,116.78,116.92,74000.0,116.79,116.92,116.78,116.92,74000.0
2010-05-24 13:00:00,116.93,116.98,116.86,116.91,119300.0,116.93,116.98,116.86,116.91,119300.0
2010-05-24 13:05:00,116.91,116.94,116.87,116.93,41800.0,116.91,116.94,116.87,116.93,41800.0
2010-05-24 13:10:00,116.92,117.04,116.91,117.0,84700.0,116.92,117.04,116.91,117.0,84700.0
2010-05-24 13:15:00,117.0,117.0,116.86,116.91,73200.0,117.0,117.0,116.86,116.91,73200.0
2010-05-24 13:20:00,116.88,116.89,116.79,116.86,51300.0,116.88,116.89,116.79,116.86,51300.0
2010-05-24 13:25:00,116.86,116.94,116.82,116.84,171000.0,116.86,116.94,116.82,116.84,171000.0
2010-05-24 13:30:00,116.84,116.85,116.77,116.82,111000.0,116.84,116.85,116.77,116.82,111000.0
2010-05-24 13:35:00,116.82,116.82,116.75,116.8,65900.0,116.82,116.82,116.75,116.8,65900.0
2010-05-24 13:40:00,116.8,116.81,116.76,116.77,55600.0,116.8,116.81,116.76,116.77,55600.0
2010-05-24 13:45:00,116.77,116.86,116.72,116.86,87700.0,116.77,116.86,116.72,116.86,87700.0
2010-05-24 13:50:00,116.86,116.94,116.82,116.89,137800.0,116.86,116.94,116.82,116.89,137800.0
2010-05-24 13:55:00,116.88,117.07,116.88,117.03,196100.0,116.88,117.07,116.88,117.03,196100.0
2010-05-24 14:00:00,117.03,117.05,116.95,117.01,44500.0,117.03,117.05,116.95,117.01,44500.0
2010-05-24 14:05:00,117.01,117.04,116.93,116.93,78800.0,117.01,117.04,116.93,116.93,78800.0
2010-05-24 14:10:00,116.92,117.0,116.87,116.89,117800.0,116.92,117.0,116.87,116.89,117800.0
2010-05-24 14:15:00,116.89,116.97,116.87,116.91,78800.0,116.89,116.97,116.87,116.91,78800.0
2010-05-24 14:20:00,116.92,117.0,116.91,116.96,107300.0,116.92,117.0,116.91,116.96,107300.0
2010-05-24 14:25:00,116.96,117.0,116.94,116.99,61200.0,116.96,117.0,116.94,116.99,61200.0
2010-05-24 14:30:00,116.99,117.05,116.97,117.02,74000.0,116.99,117.05,116.97,117.02,74000.0
2010-05-24 14:35:00,117.02,117.14,117.01,117.12,174100.0,117.02,117.14,117.01,117.12,174100.0
2010-05-24 14:40:00,117.12,117.13,117.05,117.11,107000.0,117.12,117.13,117.05,117.11,107000.0
2010-05-24 14:45:00,117.1,117.17,117.08,117.14,131600.0,117.1,117.17,117.08,117.14,131600.0
2010-05-24 14:50:00,117.14,117.16,117.04,117.11,97200.0,117.14,117.16,117.04,117.11,97200.0
2010-05-24 14:55:00,117.1,117.1,116.99,117.0,158300.0,117.1,117.1,116.99,117.0,158300.0
2010-05-24 15:00:00,116.99,117.06,116.98,117.01,68000.0,116.99,117.06,116.98,117.01,68000.0
2010-05-24 15:05:00,117.01,117.07,116.98,117.05,72200.0,117.01,117.07,116.98,117.05,72200.0
2010-05-24 15:10:00,117.05,117.06,117.02,117.04,67300.0,117.05,117.06,117.02,117.04,67300.0
2010-05-24 15:15:00,117.04,117.08,117.02,117.07,60300.0,117.04,117.08,117.02,117.07,60300.0
2010-05-24 15:20:00,117.07,117.07,117.0,117.01,106800.0,117.07,117.07,117.0,117.01,106800.0
2010-05-24 15:25:00,117.01,117.03,117.01,117.01,55600.0,117.01,117.03,117.01,117.01,55600.0
2010-05-24 15:30:00,117.02,117.03,116.95,116.97,115800.0,117.02,117.03,116.95,116.97,115800.0
2010-05-24 15:35:00,116.96,116.98,116.94,116.96,117500.0,116.96,116.98,116.94,116.96,117500.0
2010-05-24 15:40:00,116.96,116.97,116.93,116.96,111600.0,116.96,116.97,116.93,116.96,111600.0
2010-05-24 15:45:00,116.96,117.01,116.93,117.01,226800.0,116.96,117.01,116.93,117.01,226800.0
2010-05-24 15:50:00,117.01,117.02,116.95,116.97,460400.0,117.01,117.02,116.95,116.97,460400.0
2010-05-24 15:55:00,116.96,116.97,116.76,116.83,789700.0,116.96,116.97,116.76,116.83,789700.0
2010-05-25 09:30:00,117.16,117.2,116.97,117.08,874000.0,117.16,117.2,116.97,117.08,874000.0
2010-05-25 09:35:00,117.08,117.17,116.96,117.06,450400.0,117.08,117.17,116.96,117.06,450400.0
2010-05-25 09:40:00,117.06,117.08,116.82,116.91,825500.0,117.06,117.08,116.82,116.91,825500.0
2010-05-25 09:45:00,116.92,117.06,116.82,116.99,1027800.0,116.92,117.06,116.82,116.99,1027800.0
2010-05-25 09:50:00,116.99,117.0,116.83,116.9,373800.0,116.99,117.0,116.83,116.9,373800.0
2010-05-25 09:55:00,116.9,117.26,116.88,117.24,1264100.0,116.9,117.26,116.88,117.24,1264100.0
2010-05-25 10:00:00,117.24,117.34,117.21,117.31,838500.0,117.24,117.34,117.21,117.31,838500.0
2010-05-25 10:05:00,117.29,117.42,117.25,117.3,960100.0,117.29,117.42,117.25,117.3,960100.0
2010-05-25 10:10:00,117.3,117.31,117.21,117.27,412100.0,117.3,117.31,117.21,117.27,412100.0
2010-05-25 10:15:00,117.28,117.36,117.07,117.25,366900.0,117.28,117.36,117.07,117.25,366900.0
2010-05-25 10:20:00,117.25,117.45,117.13,117.38,421400.0,117.25,117.45,117.13,117.38,421400.0
2010-05-25 10:25:00,117.39,117.49,117.3,117.41,279100.0,117.39,117.49,117.3,117.41,279100.0
2010-05-25 10:30:00,117.4,117.48,117.34,117.47,297800.0,117.4,117.48,117.34,117.47,297800.0
2010-05-25 10:35:00,117.46,117.47,117.24,117.26,287100.0,117.46,117.47,117.24,117.26,287100.0
2010-05-25 10:40:00,117.26,117.36,117.21,117.3,178900.0,117.26,117.36,117.21,117.3,178900.0
2010-05-25 10:45:00,117.31,117.32,117.23,117.27,138100.0,117.31,117.32,117.23,117.27,138100.0
2010-05-25 10:50:00,117.26,117.29,117.2,117.27,107200.0,117.26,117.29,117.2,117.27,107200.0
2010-05-25 10:55:00,117.27,117.4,117.25,117.32,288500.0,117.27,117.4,117.25,117.32,288500.0
2010-05-25 11:00:00,117.33,117.37,117.27,117.29,123900.0,117.33,117.37,117.27,117.29,123900.0
2010-05-25 11:05:00,117.29,117.34,117.25,117.28,223300.0,117.29,117.34,117.25,117.28,223300.0
2010-05-25 11:10:00,117.28,117.38,117.24,117.38,132400.0,117.28,117.38,117.24,117.38,132400.0
2010-05-25 11:15:00,117.38,117.39,117.21,117.26,69200.0,117.38,117.39,117.21,117.26,69200.0
2010-05-25 11:20:00,117.26,117.27,117.07,117.12,520800.0,117.26,117.27,117.07,117.12,520800.0
2010-05-25 11:25:00,117.12,117.2,117.08,117.16,79200.0,117.12,117.2,117.08,117.16,79200.0
2010-05-25 11:30:00,117.17,117.27,117.12,117.18,100100.0,117.17,117.27,117.12,117.18,100100.0
2010-05-25 11:35:00,117.18,117.24,117.12,117.24,46100.0,117.18,117.24,117.12,117.24,46100.0
2010-05-25 11:40:00,117.24,117.29,117.2,117.21,101000.0,117.24,117.29,117.2,117.21,101000.0
2010-05-25 11:45:00,117.24,117.26,117.2,117.25,81600.0,117.24,117.26,117.2,117.25,81600.0
2010-05-25 11:50:00,117.25,117.33,117.2,117.22,291200.0,117.25,117.33,117.2,117.22,291200.0
2010-05-25 11:55:00,117.22,117.25,117.07,117.09,154800.0,117.22,117.25,117.07,117.09,154800.0
2010-05-25 12:00:00,117.07,117.24,117.07,117.18,223300.0,117.07,117.24,117.07,117.18,223300.0
2010-05-25 12:05:00,117.17,117.22,117.0,117.01,159100.0,117.17,117.22,117.0,117.01,159100.0
2010-05-25 12:10:00,117.01,117.08,116.99,117.0,81500.0,117.01,117.08,116.99,117.0,81500.0
2010-05-25 12:15:00,117.0,117.06,117.0,117.04,100000.0,117.0,117.06,117.0,117.04,100000.0
2010-05-25 12:20:00,117.04,117.18,117.03,117.18,134900.0,117.04,117.18,117.03,117.18,134900.0
2010-05-25 12:25:00,117.19,117.35,117.19,117.29,218000.0,117.19,117.35,117.19,117.29,218000.0
2010-05-25 12:30:00,117.3,117.42,117.28,117.42,383800.0,117.3,117.42,117.28,117.42,383800.0
2010-05-25 12:35:00,117.41,117.43,117.33,117.4,167100.0,117.41,117.43,117.33,117.4,167100.0
2010-05-25 12:40:00,117.39,117.39,117.21,117.21,145600.0,117.39,117.39,117.21,117.21,145600.0
2010-05-25 12:45:00,117.21,117.3,117.2,117.23,184100.0,117.21,117.3,117.2,117.23,184100.0
2010-05-25 12:50:00,117.22,117.31,117.19,117.28,135700.0,117.22,117.31,117.19,117.28,135700.0
2010-05-25 12:55:00,117.24,117.28,117.16,117.16,96400.0,117.24,117.28,117.16,117.16,96400.0
2010-05-25 13:00:00,117.16,117.24,117.15,117.21,84000.0,117.16,117.24,117.15,117.21,84000.0
2010-05-25 13:05:00,117.21,117.22,117.11,117.14,163300.0,117.21,117.22,117.11,117.14,163300.0
2010-05-25 13:10:00,117.14,117.18,117.08,117.13,136700.0,117.14,117.18,117.08,117.13,136700.0
2010-05-25 13:15:00,117.11,117.17,117.08,117.16,44100.0,117.11,117.17,117.08,117.16,44100.0
2010-05-25 13:20:00,117.16,117.31,117.14,117.3,69500.0,117.16,117.31,117.14,117.3,69500.0
2010-05-25 13:25:00,117.3,117.35,117.21,117.21,112800.0,117.3,117.35,117.21,117.21,112800.0
2010-05-25 13:30:00,117.21,117.25,117.18,117.23,114200.0,117.21,117.25,117.18,117.23,114200.0
2010-05-25 13:35:00,117.22,117.3,117.21,117.25,190900.0,117.22,117.3,117.21,117.25,190900.0
2010-05-25 13:40:00,117.26,117.3,117.18,117.22,122100.0,117.26,117.3,117.18,117.22,122100.0
2010-05-25 13:45:00,117.22,117.23,117.16,117.16,106100.0,117.22,117.23,117.16,117.16,106100.0
2010-05-25 13:50:00,117.16,117.19,117.14,117.16,53000.0,117.16,117.19,117.14,117.16,53000.0
2010-05-25 13:55:00,117.16,117.18,117.14,117.16,75900.0,117.16,117.18,117.14,117.16,75900.0
2010-05-25 14:00:00,117.14,117.16,116.95,117.02,190300.0,117.14,117.16,116.95,117.02,190300.0
2010-05-25 14:05:00,117.01,117.03,116.95,117.01,194400.0,117.01,117.03,116.95,117.01,194400.0
2010-05-25 14:10:00,117.01,117.13,117.0,117.09,73700.0,117.01,117.13,117.0,117.09,73700.0
2010-05-25 14:15:00,117.1,117.14,117.02,117.04,56700.0,117.1,117.14,117.02,117.04,56700.0
2010-05-25 14:20:00,117.04,117.26,117.03,117.23,159500.0,117.04,117.26,117.03,117.23,159500.0
2010-05-25 14:25:00,117.25,117.27,117.18,117.26,96300.0,117.25,117.27,117.18,117.26,96300.0
2010-05-25 14:30:00,117.25,117.44,117.25,117.36,311200.0,117.25,117.44,117.25,117.36,311200.0
2010-05-25 14:35:00,117.38,117.43,117.32,117.43,137700.0,117.38,117.43,117.32,117.43,137700.0
2010-05-25 14:40:00,117.42,117.5,117.0,117.47,293600.0,117.42,117.5,117.0,117.47,293600.0
2010-05-25 14:45:00,117.48,117.52,117.35,117.36,266400.0,117.48,117.52,117.35,117.36,266400.0
2010-05-25 14:50:00,117.36,117.44,117.35,117.4,112500.0,117.36,117.44,117.35,117.4,112500.0
2010-05-25 14:55:00,117.4,117.41,117.3,117.32,96600.0,117.4,117.41,117.3,117.32,96600.0
2010-05-25 15:00:00,117.32,117.35,117.2,117.2,89300.0,117.32,117.35,117.2,117.2,89300.0
2010-05-25 15:05:00,117.2,117.28,117.1,117.17,246100.0,117.2,117.28,117.1,117.17,246100.0
2010-05-25 15:10:00,117.16,117.26,117.15,117.25,87000.0,117.16,117.26,117.15,117.25,87000.0
2010-05-25 15:15:00,117.25,117.28,117.12,117.15,127500.0,117.25,117.28,117.12,117.15,127500.0
2010-05-25 15:20:00,117.15,117.2,117.13,117.18,102400.0,117.15,117.2,117.13,117.18,102400.0
2010-05-25 15:25:00,117.18,117.22,117.16,117.2,88100.0,117.18,117.22,117.16,117.2,88100.0
2010-05-25 15:30:00,117.2,117.2,117.11,117.13,225100.0,117.2,117.2,117.11,117.13,225100.0
2010-05-25 15:35:00,117.14,117.26,117.11,117.22,131400.0,117.14,117.26,117.11,117.22,131400.0
2010-05-25 15:40:00,117.22,117.26,117.18,117.24,141100.0,117.22,117.26,117.18,117.24,141100.0
2010-05-25 15:45:00,117.25,117.36,117.24,117.35,259000.0,117.25,117.36,117.24,117.35,259000.0
2010-05-25 15:50:00,117.35,117.39,117.28,117.28,323100.0,117.35,117.39,117.28,117.28,323100.0
2010-05-25 15:55:00,117.27,117.37,117.25,117.35,485200.0,117.27,117.37,117.25,117.35,485200.0
2010-05-26 09:30:00,118.58,118.61,118.4,118.47,659300.0,118.58,118.61,118.4,118.47,659300.0
2010-05-26 09:35:00,118.47,118.56,118.43,118.54,225400.0,118.47,118.56,118.43,118.54,225400.0
2010-05-26 09:40:00,118.54,118.54,118.36,118.42,316400.0,118.54,118.54,118.36,118.42,316400.0
2010-05-26 09:45:00,118.42,118.51,118.4,118.46,219300.0,118.42,118.51,118.4,118.46,219300.0
2010-05-26 09:50:00,118.46,118.51,118.41,118.48,153500.0,118.46,118.51,118.41,118.48,153500.0
2010-05-26 09:55:00,118.48,118.62,118.48,118.6,229400.0,118.48,118.62,118.48,118.6,229400.0
2010-05-26 10:00:00,118.59,118.67,118.51,118.62,222300.0,118.59,118.67,118.51,118.62,222300.0
2010-05-26 10:05:00,118.61,118.67,118.59,118.65,169700.0,118.61,118.67,118.59,118.65,169700.0
2010-05-26 10:10:00,118.65,118.77,118.61,118.75,232200.0,118.65,118.77,118.61,118.75,232200.0
2010-05-26 10:15:00,118.73,118.77,118.64,118.74,173500.0,118.73,118.77,118.64,118.74,173500.0
2010-05-26 10:20:00,118.74,118.79,118.69,118.75,132600.0,118.74,118.79,118.69,118.75,132600.0
2010-05-26 10:25:00,118.76,118.81,118.71,118.8,199300.0,118.76,118.81,118.71,118.8,199300.0
2010-05-26 10:30:00,118.8,118.81,118.69,118.72,182800.0,118.8,118.81,118.69,118.72,182800.0
2010-05-26 10:35:00,118.72,118.74,118.65,118.73,111200.0,118.72,118.74,118.65,118.73,111200.0
2010-05-26 10:40:00,118.73,119.0,118.73,118.92,381300.0,118.73,119.0,118.73,118.92,381300.0
2010-05-26 10:45:00,118.93,119.06,118.92,118.95,212500.0,118.93,119.06,118.92,118.95,212500.0
2010-05-26 10:50:00,118.97,119.08,118.94,118.97,280700.0,118.97,119.08,118.94,118.97,280700.0
2010-05-26 10:55:00,118.96,119.04,118.9,118.94,223800.0,118.96,119.04,118.9,118.94,223800.0
2010-05-26 11:00:00,118.93,118.97,118.86,118.86,160600.0,118.93,118.97,118.86,118.86,160600.0
2010-05-26 11:05:00,118.85,118.86,118.67,118.86,308600.0,118.85,118.86,118.67,118.86,308600.0
2010-05-26 11:10:00,118.88,118.95,118.72,118.77,224600.0,118.88,118.95,118.72,118.77,224600.0
2010-05-26 11:15:00,118.77,118.8,118.71,118.76,135200.0,118.77,118.8,118.71,118.76,135200.0
2010-05-26 11:20:00,118.78,118.8,118.71,118.73,81300.0,118.78,118.8,118.71,118.73,81300.0
2010-05-26 11:25:00,118.72,118.76,118.65,118.67,136100.0,118.72,118.76,118.65,118.67,136100.0
2010-05-26 11:30:00,118.69,118.71,118.42,118.55,335600.0,118.69,118.71,118.42,118.55,335600.0
2010-05-26 11:35:00,118.55,118.59,118.32,118.53,202900.0,118.55,118.59,118.32,118.53,202900.0
2010-05-26 11:40:00,118.55,118.61,118.54,118.54,56500.0,118.55,118.61,118.54,118.54,56500.0
2010-05-26 11:45:00,118.54,118.6,118.45,118.52,115000.0,118.54,118.6,118.45,118.52,115000.0
2010-05-26 11:50:00,118.52,118.56,118.47,118.53,194000.0,118.52,118.56,118.47,118.53,194000.0
2010-05-26 11:55:00,118.56,118.62,118.49,118.53,45900.0,118.56,118.62,118.49,118.53,45900.0
2010-05-26 12:00:00,118.52,118.65,118.52,118.64,39000.0,118.52,118.65,118.52,118.64,39000.0
2010-05-26 12:05:00,118.66,118.72,118.65,118.7,104300.0,118.66,118.72,118.65,118.7,104300.0
2010-05-26 12:10:00,118.69,118.71,118.61,118.7,35900.0,118.69,118.71,118.61,118.7,35900.0
2010-05-26 12:15:00,118.69,118.75,118.65,118.72,437800.0,118.69,118.75,118.65,118.72,437800.0
2010-05-26 12:20:00,118.72,118.81,118.72,118.77,74300.0,118.72,118.81,118.72,118.77,74300.0
2010-05-26 12:25:00,118.78,118.81,118.73,118.73,37500.0,118.78,118.81,118.73,118.73,37500.0
2010-05-26 12:30:00,118.74,118.78,118.63,118.74,86900.0,118.74,118.78,118.63,118.74,86900.0
2010-05-26 12:35:00,118.72,118.74,118.66,118.7,35500.0,118.72,118.74,118.66,118.7,35500.0
2010-05-26 12:40:00,118.7,118.71,118.62,118.66,74500.0,118.7,118.71,118.62,118.66,74500.0
2010-05-26 12:45:00,118.65,118.76,118.64,118.74,44800.0,118.65,118.76,118.64,118.74,44800.0
2010-05-26 12:50:00,118.74,118.75,118.66,118.72,67700.0,118.74,118.75,118.66,118.72,67700.0
2010-05-26 12:55:00,118.73,118.8,118.71,118.78,72800.0,118.73,118.8,118.71,118.78,72800.0
2010-05-26 13:00:00,118.79,118.8,118.72,118.74,72000.0,118.79,118.8,118.72,118.74,72000.0
2010-05-26 13:05:00,118.74,118.76,118.72,118.73,58700.0,118.74,118.76,118.72,118.73,58700.0
2010-05-26 13:10:00,118.74,118.77,118.71,118.77,31000.0,118.74,118.77,118.71,118.77,31000.0
2010-05-26 13:15:00,118.76,118.76,118.66,118.7,66500.0,118.76,118.76,118.66,118.7,66500.0
2010-05-26 13:20:00,118.71,118.74,118.65,118.73,50500.0,118.71,118.74,118.65,118.73,50500.0
2010-05-26 13:25:00,118.71,118.79,118.69,118.78,87700.0,118.71,118.79,118.69,118.78,87700.0
2010-05-26 13:30:00,118.77,118.77,118.63,118.66,201000.0,118.77,118.77,118.63,118.66,201000.0
2010-05-26 13:35:00,118.66,118.72,118.64,118.7,39900.0,118.66,118.72,118.64,118.7,39900.0
2010-05-26 13:40:00,118.72,118.72,118.65,118.66,69500.0,118.72,118.72,118.65,118.66,69500.0
2010-05-26 13:45:00,118.64,118.69,118.55,118.62,84800.0,118.64,118.69,118.55,118.62,84800.0
2010-05-26 13:50:00,118.61,118.64,118.59,118.64,41400.0,118.61,118.64,118.59,118.64,41400.0
2010-05-26 13:55:00,118.64,118.72,118.64,118.69,50400.0,118.64,118.72,118.64,118.69,50400.0
2010-05-26 14:00:00,118.68,118.69,118.64,118.64,105900.0,118.68,118.69,118.64,118.64,105900.0
2010-05-26 14:05:00,118.65,118.71,118.64,118.71,54200.0,118.65,118.71,118.64,118.71,54200.0
2010-05-26 14:10:00,118.69,118.76,118.69,118.75,63000.0,118.69,118.76,118.69,118.75,63000.0
2010-05-26 14:15:00,118.75,118.78,118.71,118.71,116500.0,118.75,118.78,118.71,118.71,116500.0
2010-05-26 14:20:00,118.72,118.72,118.65,118.68,53200.0,118.72,118.72,118.65,118.68,53200.0
2010-05-26 14:25:00,118.68,118.72,118.66,118.69,59200.0,118.68,118.72,118.66,118.69,59200.0
2010-05-26 14:30:00,118.68,118.7,118.62,118.63,78000.0,118.68,118.7,118.62,118.63,78000.0
2010-05-26 14:35:00,118.63,118.63,118.5,118.52,135800.0,118.63,118.63,118.5,118.52,135800.0
2010-05-26 14:40:00,118.52,118.64,118.52,118.6,63200.0,118.52,118.64,118.52,118.6,63200.0
2010-05-26 14:45:00,118.59,118.61,118.51,118.53,71100.0,118.59,118.61,118.51,118.53,71100.0
2010-05-26 14:50:00,118.52,118.54,118.5,118.5,40400.0,118.52,118.54,118.5,118.5,40400.0
2010-05-26 14:55:00,118.5,118.54,118.45,118.53,79900.0,118.5,118.54,118.45,118.53,79900.0
2010-05-26 15:00:00,118.53,118.6,118.52,118.58,89800.0,118.53,118.6,118.52,118.58,89800.0
2010-05-26 15:05:00,118.57,118.58,118.48,118.55,72800.0,118.57,118.58,118.48,118.55,72800.0
2010-05-26 15:10:00,118.53,118.55,118.52,118.55,32900.0,118.53,118.55,118.52,118.55,32900.0
2010-05-26 15:15:00,118.55,118.59,118.48,118.55,153700.0,118.55,118.59,118.48,118.55,153700.0
2010-05-26 15:20:00,118.56,118.56,118.49,118.55,198000.0,118.56,118.56,118.49,118.55,198000.0
2010-05-26 15:25:00,118.55,118.59,118.46,118.5,360200.0,118.55,118.59,118.46,118.5,360200.0
2010-05-26 15:30:00,118.49,118.53,118.46,118.48,192600.0,118.49,118.53,118.46,118.48,192600.0
2010-05-26 15:35:00,118.48,118.51,118.47,118.51,70800.0,118.48,118.51,118.47,118.51,70800.0
2010-05-26 15:40:00,118.5,118.57,118.5,118.56,166800.0,118.5,118.57,118.5,118.56,166800.0
2010-05-26 15:45:00,118.57,118.57,118.49,118.5,211800.0,118.57,118.57,118.49,118.5,211800.0
2010-05-26 15:50:00,118.5,118.51,118.47,118.48,233300.0,118.5,118.51,118.47,118.48,233300.0
2010-05-26 15:55:00,118.47,118.5,118.45,118.48,437400.0,118.47,118.5,118.45,118.48,437400.0
2010-05-27 09:30:00,118.16,118.4,118.14,118.35,377900.0,118.16,118.4,118.14,118.35,377900.0
2010-05-27 09:35:00,118.35,118.79,118.34,118.68,261800.0,118.35,118.79,118.34,118.68,261800.0
2010-05-27 09:40:00,118.69,118.76,118.65,118.65,124700.0,118.69,118.76,118.65,118.65,124700.0
2010-05-27 09:45:00,118.65,118.71,118.62,118.68,131100.0,118.65,118.71,118.62,118.68,131100.0
2010-05-27 09:50:00,118.68,118.79,118.67,118.71,123700.0,118.68,118.79,118.67,118.71,123700.0
2010-05-27 09:55:00,118.7,118.7,118.62,118.64,129700.0,118.7,118.7,118.62,118.64,129700.0
2010-05-27 10:00:00,118.64,118.66,118.48,118.56,140300.0,118.64,118.66,118.48,118.56,140300.0
2010-05-27 10:05:00,118.56,118.6,118.45,118.48,103300.0,118.56,118.6,118.45,118.48,103300.0
2010-05-27 10:10:00,118.49,118.63,118.49,118.57,64100.0,118.49,118.63,118.49,118.57,64100.0
2010-05-27 10:15:00,118.57,118.57,118.5,118.56,72000.0,118.57,118.57,118.5,118.56,72000.0
2010-05-27 10:20:00,118.56,118.59,118.5,118.59,69500.0,118.56,118.59,118.5,118.59,69500.0
2010-05-27 10:25:00,118.59,118.87,118.58,118.76,447400.0,118.59,118.87,118.58,118.76,447400.0
2010-05-27 10:30:00,118.75,118.92,118.72,118.87,198100.0,118.75,118.92,118.72,118.87,198100.0
2010-05-27 10:35:00,118.87,118.93,118.81,118.87,81700.0,118.87,118.93,118.81,118.87,81700.0
2010-05-27 10:40:00,118.87,118.97,118.81,118.92,114100.0,118.87,118.97,118.81,118.92,114100.0
2010-05-27 10:45:00,118.92,118.92,118.78,118.85,92500.0,118.92,118.92,118.78,118.85,92500.0
2010-05-27 10:50:00,118.86,118.98,118.85,118.97,73000.0,118.86,118.98,118.85,118.97,73000.0
2010-05-27 10:55:00,118.98,119.04,118.9,118.95,164900.0,118.98,119.04,118.9,118.95,164900.0
2010-05-27 11:00:00,118.95,119.01,118.89,118.99,152200.0,118.95,119.01,118.89,118.99,152200.0
2010-05-27 11:05:00,119.0,119.03,118.94,118.95,145400.0,119.0,119.03,118.94,118.95,145400.0
2010-05-27 11:10:00,118.94,118.99,118.88,118.92,153500.0,118.94,118.99,118.88,118.92,153500.0
2010-05-27 11:15:00,118.91,118.92,118.81,118.87,134800.0,118.91,118.92,118.81,118.87,134800.0
2010-05-27 11:20:00,118.87,118.88,118.82,118.85,115200.0,118.87,118.88,118.82,118.85,115200.0
2010-05-27 11:25:00,118.85,118.86,118.77,118.77,75900.0,118.85,118.86,118.77,118.77,75900.0
2010-05-27 11:30:00,118.77,118.82,118.73,118.79,89300.0,118.77,118.82,118.73,118.79,89300.0
2010-05-27 11:35:00,118.79,118.81,118.72,118.77,75000.0,118.79,118.81,118.72,118.77,75000.0
2010-05-27 11:40:00,118.77,118.82,118.76,118.82,65800.0,118.77,118.82,118.76,118.82,65800.0
2010-05-27 11:45:00,118.82,118.86,118.8,118.82,79100.0,118.82,118.86,118.8,118.82,79100.0
2010-05-27 11:50:00,118.82,118.91,118.81,118.9,72500.0,118.82,118.91,118.81,118.9,72500.0
2010-05-27 11:55:00,118.9,118.95,118.8,118.8,138000.0,118.9,118.95,118.8,118.8,138000.0
2010-05-27 12:00:00,118.8,118.83,118.75,118.76,73300.0,118.8,118.83,118.75,118.76,73300.0
2010-05-27 12:05:00,118.76,118.78,118.56,118.61,253300.0,118.76,118.78,118.56,118.61,253300.0
2010-05-27 12:10:00,118.61,118.64,118.46,118.56,364500.0,118.61,118.64,118.46,118.56,364500.0
2010-05-27 12:15:00,118.57,118.58,118.45,118.46,250200.0,118.57,118.58,118.45,118.46,250200.0
2010-05-27 12:20:00,118.46,118.8,118.43,118.62,173700.0,118.46,118.8,118.43,118.62,173700.0
2010-05-27 12:25:00,118.62,118.62,118.54,118.61,90300.0,118.62,118.62,118.54,118.61,90300.0
2010-05-27 12:30:00,118.62,118.66,118.6,118.63,79100.0,118.62,118.66,118.6,118.63,79100.0
2010-05-27 12:35:00,118.63,118.64,118.59,118.59,31100.0,118.63,118.64,118.59,118.59,31100.0
2010-05-27 12:40:00,118.59,118.64,118.52,118.64,40900.0,118.59,118.64,118.52,118.64,40900.0
2010-05-27 12:45:00,118.65,118.68,118.56,118.6,38900.0,118.65,118.68,118.56,118.6,38900.0
2010-05-27 12:50:00,118.59,118.62,118.54,118.56,34500.0,118.59,118.62,118.54,118.56,34500.0
2010-05-27 12:55:00,118.56,118.58,118.5,118.54,51700.0,118.56,118.58,118.5,118.54,51700.0
2010-05-27 13:00:00,118.53,118.56,118.48,118.49,59600.0,118.53,118.56,118.48,118.49,59600.0
2010-05-27 13:05:00,118.48,118.58,118.48,118.56,61400.0,118.48,118.58,118.48,118.56,61400.0
2010-05-27 13:10:00,118.56,118.59,118.53,118.53,37000.0,118.56,118.59,118.53,118.53,37000.0
2010-05-27 13:15:00,118.53,118.58,118.52,118.55,32800.0,118.53,118.58,118.52,118.55,32800.0
2010-05-27 13:20:00,118.54,118.63,118.53,118.62,46500.0,118.54,118.63,118.53,118.62,46500.0
2010-05-27 13:25:00,118.63,118.68,118.6,118.66,63200.0,118.63,118.68,118.6,118.66,63200.0
2010-05-27 13:30:00,118.65,118.66,118.62,118.64,26600.0,118.65,118.66,118.62,118.64,26600.0
2010-05-27 13:35:00,118.63,118.66,118.62,118.65,68100.0,118.63,118.66,118.62,118.65,68100.0
2010-05-27 13:40:00,118.65,118.71,118.64,118.67,31400.0,118.65,118.71,118.64,118.67,31400.0
2010-05-27 13:45:00,118.67,118.68,118.63,118.63,59500.0,118.67,118.68,118.63,118.63,59500.0
2010-05-27 13:50:00,118.63,118.64,118.54,118.59,96300.0,118.63,118.64,118.54,118.59,96300.0
2010-05-27 13:55:00,118.59,118.67,118.56,118.67,98600.0,118.59,118.67,118.56,118.67,98600.0
2010-05-27 14:00:00,118.68,118.69,118.64,118.66,29500.0,118.68,118.69,118.64,118.66,29500.0
2010-05-27 14:05:00,118.66,118.68,118.63,118.65,57900.0,118.66,118.68,118.63,118.65,57900.0
2010-05-27 14:10:00,118.64,118.71,118.63,118.7,64500.0,118.64,118.71,118.63,118.7,64500.0
2010-05-27 14:15:00,118.71,118.79,118.71,118.77,51800.0,118.71,118.79,118.71,118.77,51800.0
2010-05-27 14:20:00,118.76,118.8,118.73,118.75,68600.0,118.76,118.8,118.73,118.75,68600.0
2010-05-27 14:25:00,118.75,118.76,118.67,118.69,68500.0,118.75,118.76,118.67,118.69,68500.0
2010-05-27 14:30:00,118.7,118.7,118.64,118.66,36200.0,118.7,118.7,118.64,118.66,36200.0
2010-05-27 14:35:00,118.65,118.68,118.64,118.65,23700.0,118.65,118.68,118.64,118.65,23700.0
2010-05-27 14:40:00,118.65,118.66,118.6,118.61,35300.0,118.65,118.66,118.6,118.61,35300.0
2010-05-27 14:45:00,118.61,118.68,118.61,118.65,25600.0,118.61,118.68,118.61,118.65,25600.0
2010-05-27 14:50:00,118.64,118.65,118.58,118.62,70800.0,118.64,118.65,118.58,118.62,70800.0
2010-05-27 14:55:00,118.6,118.63,118.59,118.62,23000.0,118.6,118.63,118.59,118.62,23000.0
2010-05-27 15:00:00,118.61,118.63,118.59,118.62,37000.0,118.61,118.63,118.59,118.62,37000.0
2010-05-27 15:05:00,118.63,118.63,118.59,118.6,32500.0,118.63,118.63,118.59,118.6,32500.0
2010-05-27 15:10:00,118.59,118.65,118.54,118.55,113300.0,118.59,118.65,118.54,118.55,113300.0
2010-05-27 15:15:00,118.56,118.57,118.52,118.52,37700.0,118.56,118.57,118.52,118.52,37700.0
2010-05-27 15:20:00,118.53,118.61,118.51,118.6,197300.0,118.53,118.61,118.51,118.6,197300.0
2010-05-27 15:25:00,118.61,118.61,118.54,118.55,95500.0,118.61,118.61,118.54,118.55,95500.0
2010-05-27 15:30:00,118.55,118.6,118.55,118.58,76100.0,118.55,118.6,118.55,118.58,76100.0
2010-05-27 15:35:00,118.58,118.6,118.55,118.56,101100.0,118.58,118.6,118.55,118.56,101100.0
2010-05-27 15:40:00,118.55,118.57,118.55,118.56,65000.0,118.55,118.57,118.55,118.56,65000.0
2010-05-27 15:45:00,118.56,118.64,118.55,118.64,103400.0,118.56,118.64,118.55,118.64,103400.0
2010-05-27 15:50:00,118.64,118.66,118.62,118.66,134700.0,118.64,118.66,118.62,118.66,134700.0
2010-05-27 15:55:00,118.66,118.7,118.59,118.68,545900.0,118.66,118.7,118.59,118.68,545900.0
2010-05-28 09:30:00,118.48,118.48,118.3,118.31,426500.0,118.48,118.48,118.3,118.31,426500.0
2010-05-28 09:35:00,118.31,118.36,118.15,118.29,298000.0,118.31,118.36,118.15,118.29,298000.0
2010-05-28 09:40:00,118.3,118.4,118.21,118.27,145700.0,118.3,118.4,118.21,118.27,145700.0
2010-05-28 09:45:00,118.26,118.3,118.05,118.08,226300.0,118.26,118.3,118.05,118.08,226300.0
2010-05-28 09:50:00,118.08,118.17,117.88,117.95,512800.0,118.08,118.17,117.88,117.95,512800.0
2010-05-28 09:55:00,117.96,118.14,117.96,117.99,169400.0,117.96,118.14,117.96,117.99,169400.0
2010-05-28 10:00:00,117.99,118.02,117.82,117.85,278700.0,117.99,118.02,117.82,117.85,278700.0
2010-05-28 10:05:00,117.85,118.07,117.84,118.07,178300.0,117.85,118.07,117.84,118.07,178300.0
2010-05-28 10:10:00,118.07,118.25,118.06,118.16,270100.0,118.07,118.25,118.06,118.16,270100.0
2010-05-28 10:15:00,118.17,118.22,117.85,118.18,137100.0,118.17,118.22,117.85,118.18,137100.0
2010-05-28 10:20:00,118.18,118.2,118.12,118.12,61000.0,118.18,118.2,118.12,118.12,61000.0
2010-05-28 10:25:00,118.13,118.23,118.1,118.23,84500.0,118.13,118.23,118.1,118.23,84500.0
2010-05-28 10:30:00,118.23,118.24,118.16,118.2,81700.0,118.23,118.24,118.16,118.2,81700.0
2010-05-28 10:35:00,118.2,118.36,118.19,118.3,207700.0,118.2,118.36,118.19,118.3,207700.0
2010-05-28 10:40:00,118.3,118.32,118.23,118.23,132800.0,118.3,118.32,118.23,118.23,132800.0
2010-05-28 10:45:00,118.24,118.29,118.06,118.07,192300.0,118.24,118.29,118.06,118.07,192300.0
2010-05-28 10:50:00,118.07,118.14,118.05,118.1,85200.0,118.07,118.14,118.05,118.1,85200.0
2010-05-28 10:55:00,118.11,118.18,118.08,118.11,197500.0,118.11,118.18,118.08,118.11,197500.0
2010-05-28 11:00:00,118.1,118.22,118.04,118.06,83800.0,118.1,118.22,118.04,118.06,83800.0
2010-05-28 11:05:00,118.04,118.05,117.87,117.96,197100.0,118.04,118.05,117.87,117.96,197100.0
2010-05-28 11:10:00,117.97,118.21,117.65,117.71,612700.0,117.97,118.21,117.65,117.71,612700.0
2010-05-28 11:15:00,117.71,117.81,117.63,117.73,116900.0,117.71,117.81,117.63,117.73,116900.0
2010-05-28 11:20:00,117.73,117.78,117.65,117.75,73700.0,117.73,117.78,117.65,117.75,73700.0
2010-05-28 11:25:00,117.74,117.91,117.74,117.8,132100.0,117.74,117.91,117.74,117.8,132100.0
2010-05-28 11:30:00,117.8,117.81,117.76,117.78,44300.0,117.8,117.81,117.76,117.78,44300.0
2010-05-28 11:35:00,117.76,117.76,117.67,117.73,68600.0,117.76,117.76,117.67,117.73,68600.0
2010-05-28 11:40:00,117.72,117.95,117.72,117.92,60600.0,117.72,117.95,117.72,117.92,60600.0
2010-05-28 11:45:00,117.91,118.04,117.87,117.98,116800.0,117.91,118.04,117.87,117.98,116800.0
2010-05-28 11:50:00,117.98,118.08,117.95,118.07,49200.0,117.98,118.08,117.95,118.07,49200.0
2010-05-28 11:55:00,118.07,118.11,118.01,118.08,48000.0,118.07,118.11,118.01,118.08,48000.0
2010-05-28 12:00:00,118.09,118.14,117.99,118.01,63800.0,118.09,118.14,117.99,118.01,63800.0
2010-05-28 12:05:00,118.0,118.01,117.95,117.97,31200.0,118.0,118.01,117.95,117.97,31200.0
2010-05-28 12:10:00,117.96,118.01,117.95,118.0,27000.0,117.96,118.01,117.95,118.0,27000.0
2010-05-28 12:15:00,118.01,118.02,117.97,118.0,11000.0,118.01,118.02,117.97,118.0,11000.0
2010-05-28 12:20:00,117.99,118.01,117.97,118.0,13100.0,117.99,118.01,117.97,118.0,13100.0
2010-05-28 12:25:00,117.98,117.99,117.75,117.82,118200.0,117.98,117.99,117.75,117.82,118200.0
2010-05-28 12:30:00,117.83,117.91,117.79,117.79,16400.0,117.83,117.91,117.79,117.79,16400.0
2010-05-28 12:35:00,117.78,118.27,117.72,118.03,392800.0,117.78,118.27,117.72,118.03,392800.0
2010-05-28 12:40:00,118.03,118.17,117.91,118.09,154600.0,118.03,118.17,117.91,118.09,154600.0
2010-05-28 12:45:00,118.09,118.34,118.09,118.27,302700.0,118.09,118.34,118.09,118.27,302700.0
2010-05-28 12:50:00,118.26,118.27,118.16,118.22,101800.0,118.26,118.27,118.16,118.22,101800.0
2010-05-28 12:55:00,118.22,118.28,118.21,118.24,53900.0,118.22,118.28,118.21,118.24,53900.0
2010-05-28 13:00:00,118.25,118.25,117.93,118.05,390500.0,118.25,118.25,117.93,118.05,390500.0
2010-05-28 13:05:00,118.07,118.59,118.01,118.06,137800.0,118.07,118.59,118.01,118.06,137800.0
2010-05-28 13:10:00,118.06,118.18,118.06,118.14,147900.0,118.06,118.18,118.06,118.14,147900.0
2010-05-28 13:15:00,118.12,118.36,118.12,118.35,86700.0,118.12,118.36,118.12,118.35,86700.0
2010-05-28 13:20:00,118.34,118.8,118.33,118.75,405200.0,118.34,118.8,118.33,118.75,405200.0
2010-05-28 13:25:00,118.75,118.81,118.63,118.66,212800.0,118.75,118.81,118.63,118.66,212800.0
2010-05-28 13:30:00,118.67,118.73,118.57,118.65,125700.0,118.67,118.73,118.57,118.65,125700.0
2010-05-28 13:35:00,118.65,118.75,118.64,118.74,49800.0,118.65,118.75,118.64,118.74,49800.0
2010-05-28 13:40:00,118.74,118.78,118.7,118.72,43800.0,118.74,118.78,118.7,118.72,43800.0
2010-05-28 13:45:00,118.71,118.82,118.7,118.81,137800.0,118.71,118.82,118.7,118.81,137800.0
2010-05-28 13:50:00,118.8,118.81,118.69,118.71,44100.0,118.8,118.81,118.69,118.71,44100.0
2010-05-28 13:55:00,118.69,118.73,118.67,118.71,83000.0,118.69,118.73,118.67,118.71,83000.0
2010-05-28 14:00:00,118.71,118.9,118.67,118.79,345500.0,118.71,118.9,118.67,118.79,345500.0
2010-05-28 14:05:00,118.8,118.83,118.71,118.71,156700.0,118.8,118.83,118.71,118.71,156700.0
2010-05-28 14:10:00,118.72,118.72,118.61,118.64,132000.0,118.72,118.72,118.61,118.64,132000.0
2010-05-28 14:15:00,118.64,118.72,118.64,118.71,59000.0,118.64,118.72,118.64,118.71,59000.0
2010-05-28 14:20:00,118.71,118.73,118.68,118.72,62300.0,118.71,118.73,118.68,118.72,62300.0
2010-05-28 14:25:00,118.73,118.73,118.7,118.72,34400.0,118.73,118.73,118.7,118.72,34400.0
2010-05-28 14:30:00,118.72,118.8,118.72,118.77,55500.0,118.72,118.8,118.72,118.77,55500.0
2010-05-28 14:35:00,118.75,118.77,118.74,118.74,29400.0,118.75,118.77,118.74,118.74,29400.0
2010-05-28 14:40:00,118.74,118.79,118.71,118.75,40600.0,118.74,118.79,118.71,118.75,40600.0
2010-05-28 14:45:00,118.75,118.75,118.65,118.68,84800.0,118.75,118.75,118.65,118.68,84800.0
2010-05-28 14:50:00,118.68,118.69,118.59,118.63,120800.0,118.68,118.69,118.59,118.63,120800.0
2010-05-28 14:55:00,118.65,118.78,118.64,118.78,40600.0,118.65,118.78,118.64,118.78,40600.0
2010-05-28 15:00:00,118.79,118.83,118.76,118.82,41100.0,118.79,118.83,118.76,118.82,41100.0
2010-05-28 15:05:00,118.82,118.84,118.78,118.79,40600.0,118.82,118.84,118.78,118.79,40600.0
2010-05-28 15:10:00,118.79,118.81,118.71,118.73,43500.0,118.79,118.81,118.71,118.73,43500.0
2010-05-28 15:15:00,118.75,118.81,118.74,118.81,30500.0,118.75,118.81,118.74,118.81,30500.0
2010-05-28 15:20:00,118.81,118.86,118.8,118.83,39400.0,118.81,118.86,118.8,118.83,39400.0
2010-05-28 15:25:00,118.82,118.83,118.77,118.78,35800.0,118.82,118.83,118.77,118.78,35800.0
2010-05-28 15:30:00,118.78,118.81,118.77,118.78,47400.0,118.78,118.81,118.77,118.78,47400.0
2010-05-28 15:35:00,118.79,118.85,118.78,118.85,45600.0,118.79,118.85,118.78,118.85,45600.0
2010-05-28 15:40:00,118.85,118.85,118.76,118.77,66800.0,118.85,118.85,118.76,118.77,66800.0
2010-05-28 15:45:00,118.76,118.84,118.76,118.84,135200.0,118.76,118.84,118.76,118.84,135200.0
2010-05-28 15:50:00,118.84,118.86,118.83,118.86,141800.0,118.84,118.86,118.83,118.86,141800.0
2010-05-28 15:55:00,118.86,118.89,118.76,118.85,394700.0,118.86,118.89,118.76,118.85,394700.0
2010-06-01 09:30:00,119.88,119.89,119.7,119.71,476800.0,119.88,119.89,119.7,119.71,476800.0
2010-06-01 09:35:00,119.71,119.82,119.71,119.8,192100.0,119.71,119.82,119.71,119.8,192100.0
2010-06-01 09:40:00,119.79,120.01,119.76,120.0,501400.0,119.79,120.01,119.76,120.0,501400.0
2010-06-01 09:45:00,120.0,120.03,119.95,119.98,364600.0,120.0,120.03,119.95,119.98,364600.0
2010-06-01 09:50:00,119.97,120.0,119.93,119.98,128900.0,119.97,120.0,119.93,119.98,128900.0
2010-06-01 09:55:00,119.99,120.21,119.75,120.1,571400.0,119.99,120.21,119.75,120.1,571400.0
2010-06-01 10:00:00,120.1,120.15,119.97,120.05,315500.0,120.1,120.15,119.97,120.05,315500.0
2010-06-01 10:05:00,120.05,120.17,120.0,120.0,212900.0,120.05,120.17,120.0,120.0,212900.0
2010-06-01 10:10:00,120.01,120.07,119.85,119.98,342000.0,120.01,120.07,119.85,119.98,342000.0
2010-06-01 10:15:00,119.99,120.09,119.97,119.99,196500.0,119.99,120.09,119.97,119.99,196500.0
2010-06-01 10:20:00,119.99,120.0,119.93,120.0,221100.0,119.99,120.0,119.93,120.0,221100.0
2010-06-01 10:25:00,119.99,120.04,119.82,119.87,363200.0,119.99,120.04,119.82,119.87,363200.0
2010-06-01 10:30:00,119.88,119.88,119.71,119.76,302900.0,119.88,119.88,119.71,119.76,302900.0
2010-06-01 10:35:00,119.76,119.87,119.72,119.83,279300.0,119.76,119.87,119.72,119.83,279300.0
2010-06-01 10:40:00,119.82,119.87,119.77,119.86,49000.0,119.82,119.87,119.77,119.86,49000.0
2010-06-01 10:45:00,119.86,119.92,119.82,119.87,129300.0,119.86,119.92,119.82,119.87,129300.0
2010-06-01 10:50:00,119.87,119.88,119.8,119.88,91200.0,119.87,119.88,119.8,119.88,91200.0
2010-06-01 10:55:00,119.88,119.95,119.8,119.93,81400.0,119.88,119.95,119.8,119.93,81400.0
2010-06-01 11:00:00,119.93,120.09,119.93,119.98,260500.0,119.93,120.09,119.93,119.98,260500.0
2010-06-01 11:05:00,119.97,120.06,119.97,120.05,96500.0,119.97,120.06,119.97,120.05,96500.0
2010-06-01 11:10:00,120.06,120.07,120.03,120.04,117600.0,120.06,120.07,120.03,120.04,117600.0
2010-06-01 11:15:00,120.03,120.2,119.97,119.98,149900.0,120.03,120.2,119.97,119.98,149900.0
2010-06-01 11:20:00,119.98,120.25,119.97,120.18,190100.0,119.98,120.25,119.97,120.18,190100.0
2010-06-01 11:25:00,120.2,120.2,119.98,119.98,204400.0,120.2,120.2,119.98,119.98,204400.0
2010-06-01 11:30:00,120.02,120.02,119.89,119.93,70500.0,120.02,120.02,119.89,119.93,70500.0
2010-06-01 11:35:00,119.93,119.96,119.86,119.89,73100.0,119.93,119.96,119.86,119.89,73100.0
2010-06-01 11:40:00,119.9,119.91,119.79,119.81,132000.0,119.9,119.91,119.79,119.81,132000.0
2010-06-01 11:45:00,119.81,119.86,119.81,119.85,132900.0,119.81,119.86,119.81,119.85,132900.0
2010-06-01 11:50:00,119.85,119.92,119.83,119.9,100000.0,119.85,119.92,119.83,119.9,100000.0
2010-06-01 11:55:00,119.91,119.93,119.86,119.87,72600.0,119.91,119.93,119.86,119.87,72600.0
2010-06-01 12:00:00,119.87,119.89,119.73,119.74,89400.0,119.87,119.89,119.73,119.74,89400.0
2010-06-01 12:05:00,119.73,119.75,119.63,119.73,162100.0,119.73,119.75,119.63,119.73,162100.0
2010-06-01 12:10:00,119.74,119.86,119.73,119.83,135700.0,119.74,119.86,119.73,119.83,135700.0
2010-06-01 12:15:00,119.83,119.89,119.82,119.88,32400.0,119.83,119.89,119.82,119.88,32400.0
2010-06-01 12:20:00,119.88,120.0,119.86,119.88,135500.0,119.88,120.0,119.86,119.88,135500.0
2010-06-01 12:25:00,119.88,119.88,119.83,119.85,73900.0,119.88,119.88,119.83,119.85,73900.0
2010-06-01 12:30:00,119.86,119.91,119.83,119.89,53900.0,119.86,119.91,119.83,119.89,53900.0
2010-06-01 12:35:00,119.89,119.97,119.87,119.9,57700.0,119.89,119.97,119.87,119.9,57700.0
2010-06-01 12:40:00,119.89,119.9,119.84,119.84,53400.0,119.89,119.9,119.84,119.84,53400.0
2010-06-01 12:45:00,119.85,119.92,119.85,119.91,42500.0,119.85,119.92,119.85,119.91,42500.0
2010-06-01 12:50:00,119.9,119.93,119.89,119.89,31300.0,119.9,119.93,119.89,119.89,31300.0
2010-06-01 12:55:00,119.89,119.89,119.83,119.87,31100.0,119.89,119.89,119.83,119.87,31100.0
2010-06-01 13:00:00,119.87,119.92,119.86,119.88,29100.0,119.87,119.92,119.86,119.88,29100.0
2010-06-01 13:05:00,119.88,119.9,119.8,119.81,71900.0,119.88,119.9,119.8,119.81,71900.0
2010-06-01 13:10:00,119.82,119.88,119.82,119.84,84700.0,119.82,119.88,119.82,119.84,84700.0
2010-06-01 13:15:00,119.84,119.9,119.83,119.88,137100.0,119.84,119.9,119.83,119.88,137100.0
2010-06-01 13:20:00,119.88,119.88,119.74,119.81,127200.0,119.88,119.88,119.74,119.81,127200.0
2010-06-01 13:25:00,119.81,119.92,119.71,119.89,140800.0,119.81,119.92,119.71,119.89,140800.0
2010-06-01 13:30:00,119.89,119.91,119.84,119.86,156400.0,119.89,119.91,119.84,119.86,156400.0
2010-06-01 13:35:00,119.88,119.93,119.79,119.8,47700.0,119.88,119.93,119.79,119.8,47700.0
2010-06-01 13:40:00,119.79,119.87,119.79,119.87,59200.0,119.79,119.87,119.79,119.87,59200.0
2010-06-01 13:45:00,119.88,119.88,119.83,119.85,34600.0,119.88,119.88,119.83,119.85,34600.0
2010-06-01 13:50:00,119.85,119.87,119.81,119.81,54300.0,119.85,119.87,119.81,119.81,54300.0
2010-06-01 13:55:00,119.81,119.81,119.75,119.75,19800.0,119.81,119.81,119.75,119.75,19800.0
2010-06-01 14:00:00,119.74,119.83,119.69,119.8,91400.0,119.74,119.83,119.69,119.8,91400.0
2010-06-01 14:05:00,119.81,119.83,119.78,119.79,69600.0,119.81,119.83,119.78,119.79,69600.0
2010-06-01 14:10:00,119.79,119.8,119.68,119.7,66300.0,119.79,119.8,119.68,119.7,66300.0
2010-06-01 14:15:00,119.72,119.74,119.69,119.73,34400.0,119.72,119.74,119.69,119.73,34400.0
2010-06-01 14:20:00,119.73,119.73,119.64,119.65,50500.0,119.73,119.73,119.64,119.65,50500.0
2010-06-01 14:25:00,119.67,119.69,119.65,119.68,41800.0,119.67,119.69,119.65,119.68,41800.0
2010-06-01 14:30:00,119.67,119.69,119.63,119.64,40900.0,119.67,119.69,119.63,119.64,40900.0
2010-06-01 14:35:00,119.64,119.69,119.64,119.65,60600.0,119.64,119.69,119.64,119.65,60600.0
2010-06-01 14:40:00,119.65,119.7,119.64,119.68,23700.0,119.65,119.7,119.64,119.68,23700.0
2010-06-01 14:45:00,119.69,119.7,119.66,119.66,11100.0,119.69,119.7,119.66,119.66,11100.0
2010-06-01 14:50:00,119.67,119.69,119.65,119.69,22900.0,119.67,119.69,119.65,119.69,22900.0
2010-06-01 14:55:00,119.69,119.75,119.68,119.75,41200.0,119.69,119.75,119.68,119.75,41200.0
2010-06-01 15:00:00,119.73,119.75,119.72,119.73,63600.0,119.73,119.75,119.72,119.73,63600.0
2010-06-01 15:05:00,119.74,119.75,119.73,119.74,47100.0,119.74,119.75,119.73,119.74,47100.0
2010-06-01 15:10:00,119.75,119.8,119.74,119.78,93400.0,119.75,119.8,119.74,119.78,93400.0
2010-06-01 15:15:00,119.77,119.83,119.76,119.82,80300.0,119.77,119.83,119.76,119.82,80300.0
2010-06-01 15:20:00,119.82,119.88,119.79,119.8,125100.0,119.82,119.88,119.79,119.8,125100.0
2010-06-01 15:25:00,119.79,119.87,119.79,119.85,55300.0,119.79,119.87,119.79,119.85,55300.0
2010-06-01 15:30:00,119.86,119.86,119.77,119.79,71800.0,119.86,119.86,119.77,119.79,71800.0
2010-06-01 15:35:00,119.8,119.85,119.79,119.84,64300.0,119.8,119.85,119.79,119.84,64300.0
2010-06-01 15:40:00,119.84,119.86,119.83,119.86,100000.0,119.84,119.86,119.83,119.86,100000.0
2010-06-01 15:45:00,119.85,119.88,119.84,119.85,283200.0,119.85,119.88,119.84,119.85,283200.0
2010-06-01 15:50:00,119.85,119.87,119.82,119.84,271700.0,119.85,119.87,119.82,119.84,271700.0
2010-06-01 15:55:00,119.85,119.91,119.83,119.89,416900.0,119.85,119.91,119.83,119.89,416900.0
2010-06-02 09:30:00,119.35,119.5,119.34,119.36,309800.0,119.35,119.5,119.34,119.36,309800.0
2010-06-02 09:35:00,119.35,119.39,119.28,119.32,70700.0,119.35,119.39,119.28,119.32,70700.0
2010-06-02 09:40:00,119.32,119.43,119.32,119.38,132800.0,119.32,119.43,119.32,119.38,132800.0
2010-06-02 09:45:00,119.37,119.4,119.26,119.27,103500.0,119.37,119.4,119.26,119.27,103500.0
2010-06-02 09:50:00,119.25,119.25,119.04,119.15,130200.0,119.25,119.25,119.04,119.15,130200.0
2010-06-02 09:55:00,119.16,119.2,119.08,119.08,135000.0,119.16,119.2,119.08,119.08,135000.0
2010-06-02 10:00:00,119.08,119.2,118.72,118.88,995500.0,119.08,119.2,118.72,118.88,995500.0
2010-06-02 10:05:00,118.88,119.2,118.84,119.19,230000.0,118.88,119.2,118.84,119.19,230000.0
2010-06-02 10:10:00,119.19,119.26,119.12,119.13,90800.0,119.19,119.26,119.12,119.13,90800.0
2010-06-02 10:15:00,119.14,119.18,119.03,119.09,66600.0,119.14,119.18,119.03,119.09,66600.0
2010-06-02 10:20:00,119.09,119.2,119.06,119.15,59100.0,119.09,119.2,119.06,119.15,59100.0
2010-06-02 10:25:00,119.15,119.26,119.14,119.25,184800.0,119.15,119.26,119.14,119.25,184800.0
2010-06-02 10:30:00,119.25,119.38,119.25,119.3,110800.0,119.25,119.38,119.25,119.3,110800.0
2010-06-02 10:35:00,119.31,119.37,119.1,119.29,261600.0,119.31,119.37,119.1,119.29,261600.0
2010-06-02 10:40:00,119.29,119.33,119.21,119.21,49800.0,119.29,119.33,119.21,119.21,49800.0
2010-06-02 10:45:00,119.22,119.35,119.18,119.3,101900.0,119.22,119.35,119.18,119.3,101900.0
2010-06-02 10:50:00,119.31,119.37,119.25,119.29,245500.0,119.31,119.37,119.25,119.29,245500.0
2010-06-02 10:55:00,119.3,119.36,119.27,119.27,158000.0,119.3,119.36,119.27,119.27,158000.0
2010-06-02 11:00:00,119.27,119.29,119.25,119.27,16800.0,119.27,119.29,119.25,119.27,16800.0
2010-06-02 11:05:00,119.27,119.27,119.2,119.22,93600.0,119.27,119.27,119.2,119.22,93600.0
2010-06-02 11:10:00,119.23,119.34,119.21,119.23,63200.0,119.23,119.34,119.21,119.23,63200.0
2010-06-02 11:15:00,119.23,119.26,119.19,119.23,90000.0,119.23,119.26,119.19,119.23,90000.0
2010-06-02 11:20:00,119.23,119.29,119.23,119.26,44400.0,119.23,119.29,119.23,119.26,44400.0
2010-06-02 11:25:00,119.27,119.35,119.25,119.34,75100.0,119.27,119.35,119.25,119.34,75100.0
2010-06-02 11:30:00,119.32,119.38,119.15,119.35,226400.0,119.32,119.38,119.15,119.35,226400.0
2010-06-02 11:35:00,119.35,119.5,119.34,119.46,166200.0,119.35,119.5,119.34,119.46,166200.0
2010-06-02 11:40:00,119.46,119.65,119.43,119.65,206300.0,119.46,119.65,119.43,119.65,206300.0
2010-06-02 11:45:00,119.65,119.88,119.64,119.73,341600.0,119.65,119.88,119.64,119.73,341600.0
2010-06-02 11:50:00,119.73,119.82,119.73,119.74,58700.0,119.73,119.82,119.73,119.74,58700.0
2010-06-02 11:55:00,119.74,119.81,119.73,119.76,89000.0,119.74,119.81,119.73,119.76,89000.0
2010-06-02 12:00:00,119.75,119.77,119.57,119.74,193400.0,119.75,119.77,119.57,119.74,193400.0
2010-06-02 12:05:00,119.74,119.75,119.68,119.7,61800.0,119.74,119.75,119.68,119.7,61800.0
2010-06-02 12:10:00,119.71,119.71,119.65,119.65,41700.0,119.71,119.71,119.65,119.65,41700.0
2010-06-02 12:15:00,119.64,119.77,119.63,119.74,168500.0,119.64,119.77,119.63,119.74,168500.0
2010-06-02 12:20:00,119.75,119.81,119.73,119.79,81400.0,119.75,119.81,119.73,119.79,81400.0
2010-06-02 12:25:00,119.8,119.8,119.66,119.66,112500.0,119.8,119.8,119.66,119.66,112500.0
2010-06-02 12:30:00,119.69,119.76,119.65,119.69,87200.0,119.69,119.76,119.65,119.69,87200.0
2010-06-02 12:35:00,119.68,119.69,119.66,119.68,58900.0,119.68,119.69,119.66,119.68,58900.0
2010-06-02 12:40:00,119.67,119.71,119.66,119.68,70600.0,119.67,119.71,119.66,119.68,70600.0
2010-06-02 12:45:00,119.68,119.69,119.6,119.61,46800.0,119.68,119.69,119.6,119.61,46800.0
2010-06-02 12:50:00,119.61,119.61,119.47,119.52,102700.0,119.61,119.61,119.47,119.52,102700.0
2010-06-02 12:55:00,119.5,119.56,119.41,119.56,75800.0,119.5,119.56,119.41,119.56,75800.0
2010-06-02 13:00:00,119.55,119.64,119.53,119.54,51200.0,119.55,119.64,119.53,119.54,51200.0
2010-06-02 13:05:00,119.55,119.55,119.43,119.44,48100.0,119.55,119.55,119.43,119.44,48100.0
2010-06-02 13:10:00,119.43,119.45,119.39,119.41,39900.0,119.43,119.45,119.39,119.41,39900.0
2010-06-02 13:15:00,119.42,119.5,119.38,119.47,36500.0,119.42,119.5,119.38,119.47,36500.0
2010-06-02 13:20:00,119.48,119.5,119.39,119.42,69900.0,119.48,119.5,119.39,119.42,69900.0
2010-06-02 13:25:00,119.42,119.5,119.4,119.4,56600.0,119.42,119.5,119.4,119.4,56600.0
2010-06-02 13:30:00,119.4,119.47,119.39,119.45,43000.0,119.4,119.47,119.39,119.45,43000.0
2010-06-02 13:35:00,119.47,119.47,119.4,119.46,36800.0,119.47,119.47,119.4,119.46,36800.0
2010-06-02 13:40:00,119.46,119.52,119.46,119.48,37000.0,119.46,119.52,119.46,119.48,37000.0
2010-06-02 13:45:00,119.47,119.56,119.41,119.48,74000.0,119.47,119.56,119.41,119.48,74000.0
2010-06-02 13:50:00,119.49,119.51,119.45,119.47,24300.0,119.49,119.51,119.45,119.47,24300.0
2010-06-02 13:55:00,119.47,119.48,119.4,119.48,29400.0,119.47,119.48,119.4,119.48,29400.0
2010-06-02 14:00:00,119.47,119.5,119.44,119.46,15700.0,119.47,119.5,119.44,119.46,15700.0
2010-06-02 14:05:00,119.47,119.47,119.43,119.45,49600.0,119.47,119.47,119.43,119.45,49600.0
2010-06-02 14:10:00,119.44,119.45,119.42,119.43,34400.0,119.44,119.45,119.42,119.43,34400.0
2010-06-02 14:15:00,119.42,119.44,119.4,119.42,24600.0,119.42,119.44,119.4,119.42,24600.0
2010-06-02 14:20:00,119.43,119.44,119.42,119.44,18800.0,119.43,119.44,119.42,119.44,18800.0
2010-06-02 14:25:00,119.43,119.45,119.4,119.41,33200.0,119.43,119.45,119.4,119.41,33200.0
2010-06-02 14:30:00,119.42,119.45,119.41,119.42,11500.0,119.42,119.45,119.41,119.42,11500.0
2010-06-02 14:35:00,119.42,119.44,119.4,119.44,22900.0,119.42,119.44,119.4,119.44,22900.0
2010-06-02 14:40:00,119.45,119.45,119.4,119.44,25100.0,119.45,119.45,119.4,119.44,25100.0
2010-06-02 14:45:00,119.45,119.49,119.43,119.46,13200.0,119.45,119.49,119.43,119.46,13200.0
2010-06-02 14:50:00,119.46,119.5,119.45,119.48,46800.0,119.46,119.5,119.45,119.48,46800.0
2010-06-02 14:55:00,119.49,119.55,119.48,119.55,38900.0,119.49,119.55,119.48,119.55,38900.0
2010-06-02 15:00:00,119.55,119.65,119.54,119.63,70700.0,119.55,119.65,119.54,119.63,70700.0
2010-06-02 15:05:00,119.63,119.63,119.51,119.59,91600.0,119.63,119.63,119.51,119.59,91600.0
2010-06-02 15:10:00,119.59,119.6,119.54,119.55,24700.0,119.59,119.6,119.54,119.55,24700.0
2010-06-02 15:15:00,119.55,119.56,119.53,119.55,31400.0,119.55,119.56,119.53,119.55,31400.0
2010-06-02 15:20:00,119.54,119.59,119.54,119.56,48700.0,119.54,119.59,119.54,119.56,48700.0
2010-06-02 15:25:00,119.56,119.57,119.54,119.56,55400.0,119.56,119.57,119.54,119.56,55400.0
2010-06-02 15:30:00,119.57,119.64,119.56,119.64,68900.0,119.57,119.64,119.56,119.64,68900.0
2010-06-02 15:35:00,119.64,119.65,119.6,119.61,74800.0,119.64,119.65,119.6,119.61,74800.0
2010-06-02 15:40:00,119.61,119.61,119.57,119.57,98700.0,119.61,119.61,119.57,119.57,98700.0
2010-06-02 15:45:00,119.58,119.58,119.51,119.55,152300.0,119.58,119.58,119.51,119.55,152300.0
2010-06-02 15:50:00,119.55,119.65,119.52,119.65,259000.0,119.55,119.65,119.52,119.65,259000.0
2010-06-02 15:55:00,119.65,119.79,119.62,119.74,565600.0,119.65,119.79,119.62,119.74,565600.0
2010-06-03 09:30:00,119.16,119.24,119.12,119.22,341300.0,119.16,119.24,119.12,119.22,341300.0
2010-06-03 09:35:00,119.22,119.25,119.1,119.19,195400.0,119.22,119.25,119.1,119.19,195400.0
2010-06-03 09:40:00,119.19,119.33,119.17,119.28,172700.0,119.19,119.33,119.17,119.28,172700.0
2010-06-03 09:45:00,119.27,119.28,119.21,119.22,84200.0,119.27,119.28,119.21,119.22,84200.0
2010-06-03 09:50:00,119.22,119.23,118.98,118.98,364900.0,119.22,119.23,118.98,118.98,364900.0
2010-06-03 09:55:00,118.98,119.04,118.85,118.89,289900.0,118.98,119.04,118.85,118.89,289900.0
2010-06-03 10:00:00,118.87,119.05,118.79,118.89,363800.0,118.87,119.05,118.79,118.89,363800.0
2010-06-03 10:05:00,118.89,119.0,118.86,118.94,227800.0,118.89,119.0,118.86,118.94,227800.0
2010-06-03 10:10:00,118.94,119.03,118.9,118.94,62000.0,118.94,119.03,118.9,118.94,62000.0
2010-06-03 10:15:00,118.93,119.0,118.89,118.96,42400.0,118.93,119.0,118.89,118.96,42400.0
2010-06-03 10:20:00,118.96,119.32,118.96,119.22,408500.0,118.96,119.32,118.96,119.22,408500.0
2010-06-03 10:25:00,119.21,119.3,119.2,119.29,35500.0,119.21,119.3,119.2,119.29,35500.0
2010-06-03 10:30:00,119.27,119.34,119.11,119.2,143000.0,119.27,119.34,119.11,119.2,143000.0
2010-06-03 10:35:00,119.19,119.39,119.17,119.22,230900.0,119.19,119.39,119.17,119.22,230900.0
2010-06-03 10:40:00,119.22,119.22,118.93,119.09,156200.0,119.22,119.22,118.93,119.09,156200.0
2010-06-03 10:45:00,119.09,119.1,118.8,118.94,175000.0,119.09,119.1,118.8,118.94,175000.0
2010-06-03 10:50:00,118.94,119.03,118.9,118.98,80900.0,118.94,119.03,118.9,118.98,80900.0
2010-06-03 10:55:00,118.96,119.04,118.87,118.96,98000.0,118.96,119.04,118.87,118.96,98000.0
2010-06-03 11:00:00,118.96,119.08,118.96,118.98,115000.0,118.96,119.08,118.96,118.98,115000.0
2010-06-03 11:05:00,118.99,119.17,118.96,119.09,36700.0,118.99,119.17,118.96,119.09,36700.0
2010-06-03 11:10:00,119.1,119.1,119.05,119.09,50600.0,119.1,119.1,119.05,119.09,50600.0
2010-06-03 11:15:00,119.1,119.15,119.07,119.12,26900.0,119.1,119.15,119.07,119.12,26900.0
2010-06-03 11:20:00,119.12,119.12,118.88,118.91,78900.0,119.12,119.12,118.88,118.91,78900.0
2010-06-03 11:25:00,118.9,118.95,118.49,118.5,332300.0,118.9,118.95,118.49,118.5,332300.0
2010-06-03 11:30:00,118.49,118.65,118.4,118.63,745400.0,118.49,118.65,118.4,118.63,745400.0
2010-06-03 11:35:00,118.62,118.69,118.59,118.63,68900.0,118.62,118.69,118.59,118.63,68900.0
2010-06-03 11:40:00,118.63,118.69,118.56,118.59,62700.0,118.63,118.69,118.56,118.59,62700.0
2010-06-03 11:45:00,118.59,118.67,118.51,118.53,57900.0,118.59,118.67,118.51,118.53,57900.0
2010-06-03 11:50:00,118.5,118.65,118.44,118.59,96100.0,118.5,118.65,118.44,118.59,96100.0
2010-06-03 11:55:00,118.59,118.63,118.42,118.48,61900.0,118.59,118.63,118.42,118.48,61900.0
2010-06-03 12:00:00,118.49,118.55,118.47,118.49,70100.0,118.49,118.55,118.47,118.49,70100.0
2010-06-03 12:05:00,118.49,118.58,118.48,118.56,91800.0,118.49,118.58,118.48,118.56,91800.0
2010-06-03 12:10:00,118.56,118.56,118.42,118.44,101600.0,118.56,118.56,118.42,118.44,101600.0
2010-06-03 12:15:00,118.44,118.48,118.05,118.11,577200.0,118.44,118.48,118.05,118.11,577200.0
2010-06-03 12:20:00,118.11,118.11,117.69,117.81,652000.0,118.11,118.11,117.69,117.81,652000.0
2010-06-03 12:25:00,117.81,117.82,117.48,117.71,492500.0,117.81,117.82,117.48,117.71,492500.0
2010-06-03 12:30:00,117.72,117.8,117.69,117.79,261000.0,117.72,117.8,117.69,117.79,261000.0
2010-06-03 12:35:00,117.81,117.92,117.78,117.82,154300.0,117.81,117.92,117.78,117.82,154300.0
2010-06-03 12:40:00,117.8,117.9,117.75,117.86,132300.0,117.8,117.9,117.75,117.86,132300.0
2010-06-03 12:45:00,117.87,117.97,117.85,117.91,125700.0,117.87,117.97,117.85,117.91,125700.0
2010-06-03 12:50:00,117.91,118.02,117.86,117.98,73200.0,117.91,118.02,117.86,117.98,73200.0
2010-06-03 12:55:00,117.98,118.08,117.96,118.06,85700.0,117.98,118.08,117.96,118.06,85700.0
2010-06-03 13:00:00,118.06,118.11,117.96,118.06,91000.0,118.06,118.11,117.96,118.06,91000.0
2010-06-03 13:05:00,118.06,118.11,117.95,118.04,59500.0,118.06,118.11,117.95,118.04,59500.0
2010-06-03 13:10:00,118.05,118.13,118.03,118.11,23000.0,118.05,118.13,118.03,118.11,23000.0
2010-06-03 13:15:00,118.13,118.17,118.07,118.08,36100.0,118.13,118.17,118.07,118.08,36100.0
2010-06-03 13:20:00,118.09,118.22,118.07,118.21,67700.0,118.09,118.22,118.07,118.21,67700.0
2010-06-03 13:25:00,118.2,118.28,118.18,118.21,170300.0,118.2,118.28,118.18,118.21,170300.0
2010-06-03 13:30:00,118.21,118.24,118.17,118.19,62700.0,118.21,118.24,118.17,118.19,62700.0
2010-06-03 13:35:00,118.2,118.23,118.1,118.13,226000.0,118.2,118.23,118.1,118.13,226000.0
2010-06-03 13:40:00,118.15,118.16,118.1,118.12,50900.0,118.15,118.16,118.1,118.12,50900.0
2010-06-03 13:45:00,118.11,118.16,118.02,118.15,230900.0,118.11,118.16,118.02,118.15,230900.0
2010-06-03 13:50:00,118.15,118.27,118.1,118.23,184100.0,118.15,118.27,118.1,118.23,184100.0
2010-06-03 13:55:00,118.23,118.26,118.23,118.25,27100.0,118.23,118.26,118.23,118.25,27100.0
2010-06-03 14:00:00,118.24,118.27,118.21,118.23,76700.0,118.24,118.27,118.21,118.23,76700.0
2010-06-03 14:05:00,118.22,118.24,118.19,118.22,47300.0,118.22,118.24,118.19,118.22,47300.0
2010-06-03 14:10:00,118.22,118.27,118.21,118.22,65900.0,118.22,118.27,118.21,118.22,65900.0
2010-06-03 14:15:00,118.22,118.22,118.06,118.07,85600.0,118.22,118.22,118.06,118.07,85600.0
2010-06-03 14:20:00,118.08,118.09,118.02,118.07,55600.0,118.08,118.09,118.02,118.07,55600.0
2010-06-03 14:25:00,118.06,118.11,118.03,118.09,50000.0,118.06,118.11,118.03,118.09,50000.0
2010-06-03 14:30:00,118.08,118.16,118.08,118.16,46100.0,118.08,118.16,118.08,118.16,46100.0
2010-06-03 14:35:00,118.16,118.22,118.15,118.15,26400.0,118.16,118.22,118.15,118.15,26400.0
2010-06-03 14:40:00,118.14,118.2,118.13,118.17,28000.0,118.14,118.2,118.13,118.17,28000.0
2010-06-03 14:45:00,118.18,118.2,118.07,118.07,83900.0,118.18,118.2,118.07,118.07,83900.0
2010-06-03 14:50:00,118.08,118.11,118.04,118.06,56900.0,118.08,118.11,118.04,118.06,56900.0
2010-06-03 14:55:00,118.08,118.11,118.06,118.1,99500.0,118.08,118.11,118.06,118.1,99500.0
2010-06-03 15:00:00,118.12,118.17,118.06,118.08,162900.0,118.12,118.17,118.06,118.08,162900.0
2010-06-03 15:05:00,118.09,118.13,118.05,118.13,68800.0,118.09,118.13,118.05,118.13,68800.0
2010-06-03 15:10:00,118.12,118.16,118.09,118.15,51800.0,118.12,118.16,118.09,118.15,51800.0
2010-06-03 15:15:00,118.16,118.18,118.15,118.17,29500.0,118.16,118.18,118.15,118.17,29500.0
2010-06-03 15:20:00,118.16,118.16,118.1,118.14,86000.0,118.16,118.16,118.1,118.14,86000.0
2010-06-03 15:25:00,118.15,118.16,118.12,118.15,43400.0,118.15,118.16,118.12,118.15,43400.0
2010-06-03 15:30:00,118.15,118.18,118.14,118.15,86800.0,118.15,118.18,118.14,118.15,86800.0
2010-06-03 15:35:00,118.15,118.17,118.12,118.14,58900.0,118.15,118.17,118.12,118.14,58900.0
2010-06-03 15:40:00,118.14,118.15,118.09,118.09,61400.0,118.14,118.15,118.09,118.09,61400.0
2010-06-03 15:45:00,118.1,118.12,118.09,118.11,124400.0,118.1,118.12,118.09,118.11,124400.0
2010-06-03 15:50:00,118.11,118.12,118.07,118.08,190000.0,118.11,118.12,118.07,118.08,190000.0
2010-06-03 15:55:00,118.08,118.13,117.9,117.92,842700.0,118.08,118.13,117.9,117.92,842700.0
2010-06-04 09:30:00,117.96,118.09,117.91,118.04,325700.0,117.96,118.09,117.91,118.04,325700.0
2010-06-04 09:35:00,118.04,118.04,117.75,117.85,221700.0,118.04,118.04,117.75,117.85,221700.0
2010-06-04 09:40:00,117.86,117.86,117.74,117.79,115200.0,117.86,117.86,117.74,117.79,115200.0
2010-06-04 09:45:00,117.79,117.81,117.67,117.69,129100.0,117.79,117.81,117.67,117.69,129100.0
2010-06-04 09:50:00,117.7,117.71,117.54,117.66,120900.0,117.7,117.71,117.54,117.66,120900.0
2010-06-04 09:55:00,117.65,117.65,117.19,117.22,435600.0,117.65,117.65,117.19,117.22,435600.0
2010-06-04 10:00:00,117.21,117.44,117.05,117.41,337600.0,117.21,117.44,117.05,117.41,337600.0
2010-06-04 10:05:00,117.41,117.68,117.4,117.65,167700.0,117.41,117.68,117.4,117.65,167700.0
2010-06-04 10:10:00,117.66,117.88,117.56,117.81,220100.0,117.66,117.88,117.56,117.81,220100.0
2010-06-04 10:15:00,117.81,117.84,117.7,117.72,99100.0,117.81,117.84,117.7,117.72,99100.0
2010-06-04 10:20:00,117.71,117.98,117.71,117.87,146000.0,117.71,117.98,117.71,117.87,146000.0
2010-06-04 10:25:00,117.9,117.99,117.85,117.92,99100.0,117.9,117.99,117.85,117.92,99100.0
2010-06-04 10:30:00,117.92,117.92,117.78,117.83,54600.0,117.92,117.92,117.78,117.83,54600.0
2010-06-04 10:35:00,117.81,117.99,117.81,117.96,47300.0,117.81,117.99,117.81,117.96,47300.0
2010-06-04 10:40:00,117.95,118.08,117.87,118.03,73000.0,117.95,118.08,117.87,118.03,73000.0
2010-06-04 10:45:00,118.02,118.04,117.95,117.96,52600.0,118.02,118.04,117.95,117.96,52600.0
2010-06-04 10:50:00,117.95,118.15,117.94,118.07,161300.0,117.95,118.15,117.94,118.07,161300.0
2010-06-04 10:55:00,118.1,118.1,117.98,118.06,115300.0,118.1,118.1,117.98,118.06,115300.0
2010-06-04 11:00:00,118.07,118.07,117.81,117.89,180900.0,118.07,118.07,117.81,117.89,180900.0
2010-06-04 11:05:00,117.88,117.96,117.83,117.92,89300.0,117.88,117.96,117.83,117.92,89300.0
2010-06-04 11:10:00,117.92,117.92,117.79,117.85,99400.0,117.92,117.92,117.79,117.85,99400.0
2010-06-04 11:15:00,117.84,117.97,117.83,117.88,78600.0,117.84,117.97,117.83,117.88,78600.0
2010-06-04 11:20:00,117.88,117.92,117.79,117.79,97400.0,117.88,117.92,117.79,117.79,97400.0
2010-06-04 11:25:00,117.79,117.86,117.69,117.75,197600.0,117.79,117.86,117.69,117.75,197600.0
2010-06-04 11:30:00,117.75,117.84,117.75,117.83,73600.0,117.75,117.84,117.75,117.83,73600.0
2010-06-04 11:35:00,117.83,117.89,117.8,117.86,165600.0,117.83,117.89,117.8,117.86,165600.0
2010-06-04 11:40:00,117.87,117.92,117.85,117.92,91300.0,117.87,117.92,117.85,117.92,91300.0
2010-06-04 11:45:00,117.9,118.65,117.89,118.47,424700.0,117.9,118.65,117.89,118.47,424700.0
2010-06-04 11:50:00,118.47,118.5,118.28,118.45,250300.0,118.47,118.5,118.28,118.45,250300.0
2010-06-04 11:55:00,118.44,118.82,118.4,118.71,317000.0,118.44,118.82,118.4,118.71,317000.0
2010-06-04 12:00:00,118.69,118.92,118.59,118.89,285400.0,118.69,118.92,118.59,118.89,285400.0
2010-06-04 12:05:00,118.91,119.1,118.03,118.89,736400.0,118.91,119.1,118.03,118.89,736400.0
2010-06-04 12:10:00,118.91,118.94,118.76,118.78,121200.0,118.91,118.94,118.76,118.78,121200.0
2010-06-04 12:15:00,118.8,118.95,118.76,118.93,90700.0,118.8,118.95,118.76,118.93,90700.0
2010-06-04 12:20:00,118.93,118.96,118.86,118.92,87900.0,118.93,118.96,118.86,118.92,87900.0
2010-06-04 12:25:00,118.92,119.11,118.85,119.11,136700.0,118.92,119.11,118.85,119.11,136700.0
2010-06-04 12:30:00,119.11,119.15,118.98,119.1,208200.0,119.11,119.15,118.98,119.1,208200.0
2010-06-04 12:35:00,119.12,119.29,119.11,119.21,349800.0,119.12,119.29,119.11,119.21,349800.0
2010-06-04 12:40:00,119.2,119.21,119.12,119.15,224400.0,119.2,119.21,119.12,119.15,224400.0
2010-06-04 12:45:00,119.14,119.17,119.06,119.1,131100.0,119.14,119.17,119.06,119.1,131100.0
2010-06-04 12:50:00,119.09,119.14,118.98,119.01,174200.0,119.09,119.14,118.98,119.01,174200.0
2010-06-04 12:55:00,119.0,119.04,118.93,119.03,80500.0,119.0,119.04,118.93,119.03,80500.0
2010-06-04 13:00:00,119.03,119.03,118.92,118.98,116200.0,119.03,119.03,118.92,118.98,116200.0
2010-06-04 13:05:00,118.99,119.1,118.99,119.1,87100.0,118.99,119.1,118.99,119.1,87100.0
2010-06-04 13:10:00,119.09,119.09,118.97,118.98,54200.0,119.09,119.09,118.97,118.98,54200.0
2010-06-04 13:15:00,118.98,119.0,118.89,118.98,82900.0,118.98,119.0,118.89,118.98,82900.0
2010-06-04 13:20:00,118.98,119.04,118.92,118.95,58700.0,118.98,119.04,118.92,118.95,58700.0
2010-06-04 13:25:00,118.96,119.02,118.9,119.01,86100.0,118.96,119.02,118.9,119.01,86100.0
2010-06-04 13:30:00,119.01,119.12,119.0,119.07,244700.0,119.01,119.12,119.0,119.07,244700.0
2010-06-04 13:35:00,119.08,119.1,119.03,119.04,48100.0,119.08,119.1,119.03,119.04,48100.0
2010-06-04 13:40:00,119.05,119.16,119.04,119.13,97200.0,119.05,119.16,119.04,119.13,97200.0
2010-06-04 13:45:00,119.14,119.25,119.12,119.21,149400.0,119.14,119.25,119.12,119.21,149400.0
2010-06-04 13:50:00,119.22,119.35,119.11,119.17,225500.0,119.22,119.35,119.11,119.17,225500.0
2010-06-04 13:55:00,119.18,119.29,119.18,119.26,97000.0,119.18,119.29,119.18,119.26,97000.0
2010-06-04 14:00:00,119.26,119.3,119.0,119.22,193000.0,119.26,119.3,119.0,119.22,193000.0
2010-06-04 14:05:00,119.21,119.39,119.19,119.34,132100.0,119.21,119.39,119.19,119.34,132100.0
2010-06-04 14:10:00,119.33,119.37,119.26,119.33,149000.0,119.33,119.37,119.26,119.33,149000.0
2010-06-04 14:15:00,119.32,119.33,119.0,119.24,68200.0,119.32,119.33,119.0,119.24,68200.0
2010-06-04 14:20:00,119.24,119.29,119.18,119.21,71300.0,119.24,119.29,119.18,119.21,71300.0
2010-06-04 14:25:00,119.21,119.22,119.13,119.13,162900.0,119.21,119.22,119.13,119.13,162900.0
2010-06-04 14:30:00,119.15,119.17,119.11,119.17,35000.0,119.15,119.17,119.11,119.17,35000.0
2010-06-04 14:35:00,119.16,119.18,119.13,119.14,105400.0,119.16,119.18,119.13,119.14,105400.0
2010-06-04 14:40:00,119.14,119.17,119.03,119.05,74800.0,119.14,119.17,119.03,119.05,74800.0
2010-06-04 14:45:00,119.05,119.07,118.89,118.95,157300.0,119.05,119.07,118.89,118.95,157300.0
2010-06-04 14:50:00,118.95,119.0,118.76,118.8,209100.0,118.95,119.0,118.76,118.8,209100.0
2010-06-04 14:55:00,118.79,118.85,118.76,118.77,224000.0,118.79,118.85,118.76,118.77,224000.0
2010-06-04 15:00:00,118.77,118.93,118.73,118.93,174800.0,118.77,118.93,118.73,118.93,174800.0
2010-06-04 15:05:00,118.91,118.96,118.87,118.9,79700.0,118.91,118.96,118.87,118.9,79700.0
2010-06-04 15:10:00,118.89,118.98,118.77,118.96,100400.0,118.89,118.98,118.77,118.96,100400.0
2010-06-04 15:15:00,118.96,119.1,118.96,119.08,94800.0,118.96,119.1,118.96,119.08,94800.0
2010-06-04 15:20:00,119.07,119.29,119.07,119.21,176700.0,119.07,119.29,119.07,119.21,176700.0
2010-06-04 15:25:00,119.22,119.23,119.03,119.04,118000.0,119.22,119.23,119.03,119.04,118000.0
2010-06-04 15:30:00,119.04,119.21,119.02,119.2,129100.0,119.04,119.21,119.02,119.2,129100.0
2010-06-04 15:35:00,119.2,119.2,119.12,119.16,148100.0,119.2,119.2,119.12,119.16,148100.0
2010-06-04 15:40:00,119.16,119.33,119.12,119.32,251700.0,119.16,119.33,119.12,119.32,251700.0
2010-06-04 15:45:00,119.32,119.32,119.08,119.1,260600.0,119.32,119.32,119.08,119.1,260600.0
2010-06-04 15:50:00,119.1,119.22,119.1,119.16,236800.0,119.1,119.22,119.1,119.16,236800.0
2010-06-04 15:55:00,119.17,119.21,119.07,119.2,642700.0,119.17,119.21,119.07,119.2,642700.0
2010-06-07 09:30:00,118.73,118.76,118.62,118.75,248800.0,118.73,118.76,118.62,118.75,248800.0
2010-06-07 09:35:00,118.75,118.82,118.71,118.74,178400.0,118.75,118.82,118.71,118.74,178400.0
2010-06-07 09:40:00,118.74,118.97,118.74,118.9,214700.0,118.74,118.97,118.74,118.9,214700.0
2010-06-07 09:45:00,118.89,119.05,118.88,118.98,319400.0,118.89,119.05,118.88,118.98,319400.0
2010-06-07 09:50:00,118.98,119.02,118.8,118.84,131200.0,118.98,119.02,118.8,118.84,131200.0
2010-06-07 09:55:00,118.83,118.92,118.82,118.9,76900.0,118.83,118.92,118.82,118.9,76900.0
2010-06-07 10:00:00,118.93,118.94,118.83,118.88,72500.0,118.93,118.94,118.83,118.88,72500.0
2010-06-07 10:05:00,118.88,118.91,118.77,118.79,102500.0,118.88,118.91,118.77,118.79,102500.0
2010-06-07 10:10:00,118.79,118.92,118.77,118.87,110100.0,118.79,118.92,118.77,118.87,110100.0
2010-06-07 10:15:00,118.88,119.25,118.86,119.2,406400.0,118.88,119.25,118.86,119.2,406400.0
2010-06-07 10:20:00,119.2,119.49,119.16,119.39,428500.0,119.2,119.49,119.16,119.39,428500.0
2010-06-07 10:25:00,119.38,119.96,119.27,119.76,932400.0,119.38,119.96,119.27,119.76,932400.0
2010-06-07 10:30:00,119.76,119.88,119.72,119.74,385200.0,119.76,119.88,119.72,119.74,385200.0
2010-06-07 10:35:00,119.74,119.88,119.71,119.86,173700.0,119.74,119.88,119.71,119.86,173700.0
2010-06-07 10:40:00,119.87,120.65,119.83,120.39,1061900.0,119.87,120.65,119.83,120.39,1061900.0
2010-06-07 10:45:00,120.42,120.71,120.34,120.56,536900.0,120.42,120.71,120.34,120.56,536900.0
2010-06-07 10:50:00,120.58,120.8,120.57,120.64,400900.0,120.58,120.8,120.57,120.64,400900.0
2010-06-07 10:55:00,120.65,120.74,120.57,120.6,379100.0,120.65,120.74,120.57,120.6,379100.0
2010-06-07 11:00:00,120.61,120.63,120.52,120.55,328500.0,120.61,120.63,120.52,120.55,328500.0
2010-06-07 11:05:00,120.55,120.63,120.49,120.52,240400.0,120.55,120.63,120.49,120.52,240400.0
2010-06-07 11:10:00,120.52,120.55,120.47,120.55,176700.0,120.52,120.55,120.47,120.55,176700.0
2010-06-07 11:15:00,120.56,120.73,120.55,120.71,210100.0,120.56,120.73,120.55,120.71,210100.0
2010-06-07 11:20:00,120.71,120.73,120.61,120.69,120400.0,120.71,120.73,120.61,120.69,120400.0
2010-06-07 11:25:00,120.69,120.7,120.57,120.58,139600.0,120.69,120.7,120.57,120.58,139600.0
2010-06-07 11:30:00,120.56,120.63,120.5,120.62,155800.0,120.56,120.63,120.5,120.62,155800.0
2010-06-07 11:35:00,120.6,121.0,120.56,120.87,357200.0,120.6,121.0,120.56,120.87,357200.0
2010-06-07 11:40:00,120.88,121.12,120.82,121.02,511000.0,120.88,121.12,120.82,121.02,511000.0
2010-06-07 11:45:00,121.02,121.06,120.9,121.0,149300.0,121.02,121.06,120.9,121.0,149300.0
2010-06-07 11:50:00,120.99,121.01,120.94,121.0,169200.0,120.99,121.01,120.94,121.0,169200.0
2010-06-07 11:55:00,120.99,121.33,120.99,121.25,447200.0,120.99,121.33,120.99,121.25,447200.0
2010-06-07 12:00:00,121.24,121.3,121.08,121.08,226500.0,121.24,121.3,121.08,121.08,226500.0
2010-06-07 12:05:00,121.09,121.09,120.96,121.01,245200.0,121.09,121.09,120.96,121.01,245200.0
2010-06-07 12:10:00,121.01,121.2,121.0,121.15,182100.0,121.01,121.2,121.0,121.15,182100.0
2010-06-07 12:15:00,121.14,121.3,121.11,121.18,239600.0,121.14,121.3,121.11,121.18,239600.0
2010-06-07 12:20:00,121.19,121.29,121.17,121.19,161500.0,121.19,121.29,121.17,121.19,161500.0
2010-06-07 12:25:00,121.19,121.22,121.1,121.14,257300.0,121.19,121.22,121.1,121.14,257300.0
2010-06-07 12:30:00,121.14,121.2,120.95,121.18,95500.0,121.14,121.2,120.95,121.18,95500.0
2010-06-07 12:35:00,121.17,121.21,121.12,121.15,111800.0,121.17,121.21,121.12,121.15,111800.0
2010-06-07 12:40:00,121.14,121.21,121.05,121.1,322900.0,121.14,121.21,121.05,121.1,322900.0
2010-06-07 12:45:00,121.1,121.14,121.06,121.09,120000.0,121.1,121.14,121.06,121.09,120000.0
2010-06-07 12:50:00,121.08,121.12,121.04,121.1,70500.0,121.08,121.12,121.04,121.1,70500.0
2010-06-07 12:55:00,121.11,121.19,121.1,121.15,85200.0,121.11,121.19,121.1,121.15,85200.0
2010-06-07 13:00:00,121.15,121.25,121.13,121.15,159900.0,121.15,121.25,121.13,121.15,159900.0
2010-06-07 13:05:00,121.15,121.2,121.13,121.14,188300.0,121.15,121.2,121.13,121.14,188300.0
2010-06-07 13:10:00,121.15,121.19,121.13,121.15,102000.0,121.15,121.19,121.13,121.15,102000.0
2010-06-07 13:15:00,121.15,121.19,121.12,121.16,83700.0,121.15,121.19,121.12,121.16,83700.0
2010-06-07 13:20:00,121.16,121.23,121.01,121.21,189900.0,121.16,121.23,121.01,121.21,189900.0
2010-06-07 13:25:00,121.21,121.26,121.16,121.18,120900.0,121.21,121.26,121.16,121.18,120900.0
2010-06-07 13:30:00,121.18,121.29,121.17,121.27,73700.0,121.18,121.29,121.17,121.27,73700.0
2010-06-07 13:35:00,121.28,121.29,121.2,121.22,157000.0,121.28,121.29,121.2,121.22,157000.0
2010-06-07 13:40:00,121.21,121.25,121.19,121.2,55000.0,121.21,121.25,121.19,121.2,55000.0
2010-06-07 13:45:00,121.21,121.28,121.17,121.28,83300.0,121.21,121.28,121.17,121.28,83300.0
2010-06-07 13:50:00,121.28,121.5,121.23,121.47,322700.0,121.28,121.5,121.23,121.47,322700.0
2010-06-07 13:55:00,121.47,121.48,121.33,121.39,130600.0,121.47,121.48,121.33,121.39,130600.0
2010-06-07 14:00:00,121.39,121.47,121.34,121.4,136000.0,121.39,121.47,121.34,121.4,136000.0
2010-06-07 14:05:00,121.39,121.41,121.35,121.39,84600.0,121.39,121.41,121.35,121.39,84600.0
2010-06-07 14:10:00,121.38,121.4,121.36,121.38,94800.0,121.38,121.4,121.36,121.38,94800.0
2010-06-07 14:15:00,121.4,121.42,121.37,121.4,122900.0,121.4,121.42,121.37,121.4,122900.0
2010-06-07 14:20:00,121.4,121.44,121.4,121.43,107900.0,121.4,121.44,121.4,121.43,107900.0
2010-06-07 14:25:00,121.42,121.43,121.35,121.38,99700.0,121.42,121.43,121.35,121.38,99700.0
2010-06-07 14:30:00,121.4,121.45,121.38,121.44,61200.0,121.4,121.45,121.38,121.44,61200.0
2010-06-07 14:35:00,121.44,121.45,121.39,121.43,70300.0,121.44,121.45,121.39,121.43,70300.0
2010-06-07 14:40:00,121.43,121.44,121.37,121.39,127900.0,121.43,121.44,121.37,121.39,127900.0
2010-06-07 14:45:00,121.38,121.41,121.35,121.36,89300.0,121.38,121.41,121.35,121.36,89300.0
2010-06-07 14:50:00,121.38,121.38,121.3,121.31,87900.0,121.38,121.38,121.3,121.31,87900.0
2010-06-07 14:55:00,121.3,121.42,121.29,121.41,200100.0,121.3,121.42,121.29,121.41,200100.0
2010-06-07 15:00:00,121.41,121.67,121.41,121.57,596000.0,121.41,121.67,121.41,121.57,596000.0
2010-06-07 15:05:00,121.58,121.79,121.52,121.76,207200.0,121.58,121.79,121.52,121.76,207200.0
2010-06-07 15:10:00,121.77,121.8,121.58,121.63,392800.0,121.77,121.8,121.58,121.63,392800.0
2010-06-07 15:15:00,121.64,121.67,121.57,121.65,200600.0,121.64,121.67,121.57,121.65,200600.0
2010-06-07 15:20:00,121.66,121.72,121.61,121.7,151300.0,121.66,121.72,121.61,121.7,151300.0
2010-06-07 15:25:00,121.71,121.74,121.56,121.56,287700.0,121.71,121.74,121.56,121.56,287700.0
2010-06-07 15:30:00,121.56,121.6,121.49,121.58,262500.0,121.56,121.6,121.49,121.58,262500.0
2010-06-07 15:35:00,121.58,121.72,121.57,121.7,229100.0,121.58,121.72,121.57,121.7,229100.0
2010-06-07 15:40:00,121.7,121.74,121.58,121.61,276400.0,121.7,121.74,121.58,121.61,276400.0
2010-06-07 15:45:00,121.61,121.65,121.51,121.55,345900.0,121.61,121.65,121.51,121.55,345900.0
2010-06-07 15:50:00,121.55,121.55,121.45,121.47,482700.0,121.55,121.55,121.45,121.47,482700.0
2010-06-07 15:55:00,121.47,121.51,121.34,121.46,708400.0,121.47,121.51,121.34,121.46,708400.0
2010-06-08 09:30:00,121.61,121.66,121.5,121.53,441200.0,121.61,121.66,121.5,121.53,441200.0
2010-06-08 09:35:00,121.52,121.62,121.49,121.57,308700.0,121.52,121.62,121.49,121.57,308700.0
2010-06-08 09:40:00,121.58,121.6,121.44,121.55,208800.0,121.58,121.6,121.44,121.55,208800.0
2010-06-08 09:45:00,121.55,121.61,121.46,121.53,298600.0,121.55,121.61,121.46,121.53,298600.0
2010-06-08 09:50:00,121.52,121.62,121.52,121.59,369700.0,121.52,121.62,121.52,121.59,369700.0
2010-06-08 09:55:00,121.59,121.59,121.47,121.53,196400.0,121.59,121.59,121.47,121.53,196400.0
2010-06-08 10:00:00,121.53,122.03,121.53,121.97,936700.0,121.53,122.03,121.53,121.97,936700.0
2010-06-08 10:05:00,121.96,121.99,121.8,121.92,390700.0,121.96,121.99,121.8,121.92,390700.0
2010-06-08 10:10:00,121.92,122.28,121.88,122.1,828100.0,121.92,122.28,121.88,122.1,828100.0
2010-06-08 10:15:00,122.1,122.24,122.07,122.14,415100.0,122.1,122.24,122.07,122.14,415100.0
2010-06-08 10:20:00,122.11,122.11,121.77,121.87,524100.0,122.11,122.11,121.77,121.87,524100.0
2010-06-08 10:25:00,121.87,122.14,121.85,122.1,744100.0,121.87,122.14,121.85,122.1,744100.0
2010-06-08 10:30:00,122.12,122.45,121.95,122.36,1400900.0,122.12,122.45,121.95,122.36,1400900.0
2010-06-08 10:35:00,122.36,122.41,122.19,122.19,714200.0,122.36,122.41,122.19,122.19,714200.0
2010-06-08 10:40:00,122.21,122.34,122.15,122.34,599800.0,122.21,122.34,122.15,122.34,599800.0
2010-06-08 10:45:00,122.33,122.36,122.24,122.28,231200.0,122.33,122.36,122.24,122.28,231200.0
2010-06-08 10:50:00,122.27,122.29,121.97,122.0,479600.0,122.27,122.29,121.97,122.0,479600.0
2010-06-08 10:55:00,122.01,122.18,121.98,122.02,473300.0,122.01,122.18,121.98,122.02,473300.0
2010-06-08 11:00:00,122.02,122.07,121.82,121.91,344300.0,122.02,122.07,121.82,121.91,344300.0
2010-06-08 11:05:00,121.91,122.03,121.82,121.9,291300.0,121.91,122.03,121.82,121.9,291300.0
2010-06-08 11:10:00,121.9,122.03,121.89,122.03,194500.0,121.9,122.03,121.89,122.03,194500.0
2010-06-08 11:15:00,122.03,122.13,121.88,121.95,377800.0,122.03,122.13,121.88,121.95,377800.0
2010-06-08 11:20:00,121.93,121.97,121.88,121.9,228500.0,121.93,121.97,121.88,121.9,228500.0
2010-06-08 11:25:00,121.91,121.92,121.64,121.71,463900.0,121.91,121.92,121.64,121.71,463900.0
2010-06-08 11:30:00,121.72,121.78,121.56,121.61,315400.0,121.72,121.78,121.56,121.61,315400.0
2010-06-08 11:35:00,121.63,121.65,121.49,121.56,254500.0,121.63,121.65,121.49,121.56,254500.0
2010-06-08 11:40:00,121.55,121.75,121.55,121.75,181300.0,121.55,121.75,121.55,121.75,181300.0
2010-06-08 11:45:00,121.75,121.77,121.6,121.62,165800.0,121.75,121.77,121.6,121.62,165800.0
2010-06-08 11:50:00,121.62,121.66,121.52,121.64,281200.0,121.62,121.66,121.52,121.64,281200.0
2010-06-08 11:55:00,121.64,121.86,121.6,121.72,228400.0,121.64,121.86,121.6,121.72,228400.0
2010-06-08 12:00:00,121.71,121.71,121.55,121.62,146700.0,121.71,121.71,121.55,121.62,146700.0
2010-06-08 12:05:00,121.65,121.9,121.6,121.85,293700.0,121.65,121.9,121.6,121.85,293700.0
2010-06-08 12:10:00,121.85,121.9,121.82,121.85,54500.0,121.85,121.9,121.82,121.85,54500.0
2010-06-08 12:15:00,121.86,121.86,121.77,121.81,89500.0,121.86,121.86,121.77,121.81,89500.0
2010-06-08 12:20:00,121.81,122.14,121.77,122.07,286000.0,121.81,122.14,121.77,122.07,286000.0
2010-06-08 12:25:00,122.07,122.07,121.85,121.96,172600.0,122.07,122.07,121.85,121.96,172600.0
2010-06-08 12:30:00,121.98,122.01,121.9,121.93,67400.0,121.98,122.01,121.9,121.93,67400.0
2010-06-08 12:35:00,121.93,121.97,121.87,121.97,198000.0,121.93,121.97,121.87,121.97,198000.0
2010-06-08 12:40:00,121.97,121.97,121.82,121.85,215100.0,121.97,121.97,121.82,121.85,215100.0
2010-06-08 12:45:00,121.85,121.92,121.82,121.88,93000.0,121.85,121.92,121.82,121.88,93000.0
2010-06-08 12:50:00,121.88,121.92,121.65,121.82,136900.0,121.88,121.92,121.65,121.82,136900.0
2010-06-08 12:55:00,121.82,121.87,121.69,121.69,94100.0,121.82,121.87,121.69,121.69,94100.0
2010-06-08 13:00:00,121.71,121.78,121.68,121.75,50200.0,121.71,121.78,121.68,121.75,50200.0
2010-06-08 13:05:00,121.75,121.77,121.72,121.74,49000.0,121.75,121.77,121.72,121.74,49000.0
2010-06-08 13:10:00,121.74,121.83,121.74,121.76,48400.0,121.74,121.83,121.74,121.76,48400.0
2010-06-08 13:15:00,121.78,121.84,121.77,121.84,66700.0,121.78,121.84,121.77,121.84,66700.0
2010-06-08 13:20:00,121.84,121.94,121.84,121.86,70500.0,121.84,121.94,121.84,121.86,70500.0
2010-06-08 13:25:00,121.85,121.85,121.65,121.67,247000.0,121.85,121.85,121.65,121.67,247000.0
2010-06-08 13:30:00,121.66,121.72,121.51,121.65,237900.0,121.66,121.72,121.51,121.65,237900.0
2010-06-08 13:35:00,121.65,121.65,121.58,121.63,65800.0,121.65,121.65,121.58,121.63,65800.0
2010-06-08 13:40:00,121.63,121.65,121.57,121.57,63500.0,121.63,121.65,121.57,121.57,63500.0
2010-06-08 13:45:00,121.56,121.6,121.46,121.58,160400.0,121.56,121.6,121.46,121.58,160400.0
2010-06-08 13:50:00,121.58,121.64,121.53,121.62,134900.0,121.58,121.64,121.53,121.62,134900.0
2010-06-08 13:55:00,121.61,121.65,121.57,121.62,67100.0,121.61,121.65,121.57,121.62,67100.0
2010-06-08 14:00:00,121.62,121.64,121.44,121.61,176700.0,121.62,121.64,121.44,121.61,176700.0
2010-06-08 14:05:00,121.62,121.64,121.6,121.6,63500.0,121.62,121.64,121.6,121.6,63500.0
2010-06-08 14:10:00,121.6,121.61,121.56,121.57,40800.0,121.6,121.61,121.56,121.57,40800.0
2010-06-08 14:15:00,121.58,121.58,121.5,121.54,75300.0,121.58,121.58,121.5,121.54,75300.0
2010-06-08 14:20:00,121.53,121.57,121.52,121.54,68200.0,121.53,121.57,121.52,121.54,68200.0
2010-06-08 14:25:00,121.53,121.58,121.52,121.54,51500.0,121.53,121.58,121.52,121.54,51500.0
2010-06-08 14:30:00,121.55,121.56,121.4,121.42,123400.0,121.55,121.56,121.4,121.42,123400.0
2010-06-08 14:35:00,121.42,121.45,120.75,120.9,1264400.0,121.42,121.45,120.75,120.9,1264400.0
2010-06-08 14:40:00,120.9,121.05,120.71,120.8,600700.0,120.9,121.05,120.71,120.8,600700.0
2010-06-08 14:45:00,120.8,121.05,120.8,121.01,284100.0,120.8,121.05,120.8,121.01,284100.0
2010-06-08 14:50:00,121.02,121.85,120.89,121.08,255800.0,121.02,121.85,120.89,121.08,255800.0
2010-06-08 14:55:00,121.08,121.1,120.97,121.08,267900.0,121.08,121.1,120.97,121.08,267900.0
2010-06-08 15:00:00,121.06,121.09,120.86,120.87,184600.0,121.06,121.09,120.86,120.87,184600.0
2010-06-08 15:05:00,120.87,120.92,120.82,120.83,193000.0,120.87,120.92,120.82,120.83,193000.0
2010-06-08 15:10:00,120.82,120.92,120.66,120.92,326200.0,120.82,120.92,120.66,120.92,326200.0
2010-06-08 15:15:00,120.91,120.93,120.8,120.85,158200.0,120.91,120.93,120.8,120.85,158200.0
2010-06-08 15:20:00,120.86,120.94,120.81,120.89,228600.0,120.86,120.94,120.81,120.89,228600.0
2010-06-08 15:25:00,120.89,120.94,120.82,120.87,112200.0,120.89,120.94,120.82,120.87,112200.0
2010-06-08 15:30:00,120.88,122.2,120.68,120.88,280900.0,120.88,122.2,120.68,120.88,280900.0
2010-06-08 15:35:00,120.88,120.95,120.85,120.92,167200.0,120.88,120.95,120.85,120.92,167200.0
2010-06-08 15:40:00,120.93,121.05,120.91,120.93,240900.0,120.93,121.05,120.91,120.93,240900.0
2010-06-08 15:45:00,120.93,121.0,120.87,121.0,357400.0,120.93,121.0,120.87,121.0,357400.0
2010-06-08 15:50:00,121.0,121.02,120.96,120.98,299200.0,121.0,121.02,120.96,120.98,299200.0
2010-06-08 15:55:00,120.98,121.03,120.98,121.02,526900.0,120.98,121.03,120.98,121.02,526900.0
2010-06-09 09:30:00,120.48,120.68,120.45,120.58,538100.0,120.48,120.68,120.45,120.58,538100.0
2010-06-09 09:35:00,120.58,120.76,120.57,120.74,275400.0,120.58,120.76,120.57,120.74,275400.0
2010-06-09 09:40:00,120.74,120.83,120.73,120.8,138300.0,120.74,120.83,120.73,120.8,138300.0
2010-06-09 09:45:00,120.8,120.99,120.8,120.83,205500.0,120.8,120.99,120.8,120.83,205500.0
2010-06-09 09:50:00,120.83,120.85,120.68,120.7,119700.0,120.83,120.85,120.68,120.7,119700.0
2010-06-09 09:55:00,120.7,120.79,120.67,120.77,81300.0,120.7,120.79,120.67,120.77,81300.0
2010-06-09 10:00:00,120.77,120.8,120.62,120.63,125500.0,120.77,120.8,120.62,120.63,125500.0
2010-06-09 10:05:00,120.64,120.7,120.62,120.65,296600.0,120.64,120.7,120.62,120.65,296600.0
2010-06-09 10:10:00,120.64,120.64,120.3,120.51,245100.0,120.64,120.64,120.3,120.51,245100.0
2010-06-09 10:15:00,120.48,120.55,120.44,120.48,99700.0,120.48,120.55,120.44,120.48,99700.0
2010-06-09 10:20:00,120.48,120.64,120.47,120.61,94000.0,120.48,120.64,120.47,120.61,94000.0
2010-06-09 10:25:00,120.6,120.63,120.52,120.53,95700.0,120.6,120.63,120.52,120.53,95700.0
2010-06-09 10:30:00,120.54,120.59,120.44,120.48,95000.0,120.54,120.59,120.44,120.48,95000.0
2010-06-09 10:35:00,120.48,120.64,120.41,120.63,155300.0,120.48,120.64,120.41,120.63,155300.0
2010-06-09 10:40:00,120.62,120.63,120.5,120.53,222300.0,120.62,120.63,120.5,120.53,222300.0
2010-06-09 10:45:00,120.52,120.8,120.51,120.79,135100.0,120.52,120.8,120.51,120.79,135100.0
2010-06-09 10:50:00,120.81,120.81,120.63,120.66,143800.0,120.81,120.81,120.63,120.66,143800.0
2010-06-09 10:55:00,120.66,120.67,120.02,120.18,646500.0,120.66,120.67,120.02,120.18,646500.0
2010-06-09 11:00:00,120.18,120.26,119.9,120.06,583600.0,120.18,120.26,119.9,120.06,583600.0
2010-06-09 11:05:00,120.06,120.07,119.58,119.67,651600.0,120.06,120.07,119.58,119.67,651600.0
2010-06-09 11:10:00,119.66,119.88,119.51,119.83,514000.0,119.66,119.88,119.51,119.83,514000.0
2010-06-09 11:15:00,119.83,119.9,119.67,119.81,281900.0,119.83,119.9,119.67,119.81,281900.0
2010-06-09 11:20:00,119.81,119.9,119.75,119.84,202100.0,119.81,119.9,119.75,119.84,202100.0
2010-06-09 11:25:00,119.86,120.01,119.83,120.0,102800.0,119.86,120.01,119.83,120.0,102800.0
2010-06-09 11:30:00,120.01,120.06,119.91,119.95,175000.0,120.01,120.06,119.91,119.95,175000.0
2010-06-09 11:35:00,119.93,120.01,119.86,119.86,54300.0,119.93,120.01,119.86,119.86,54300.0
2010-06-09 11:40:00,119.85,120.01,119.84,119.9,128300.0,119.85,120.01,119.84,119.9,128300.0
2010-06-09 11:45:00,119.91,119.98,119.89,119.93,81700.0,119.91,119.98,119.89,119.93,81700.0
2010-06-09 11:50:00,119.93,120.0,119.75,119.85,216100.0,119.93,120.0,119.75,119.85,216100.0
2010-06-09 11:55:00,119.85,119.98,119.82,119.98,100100.0,119.85,119.98,119.82,119.98,100100.0
2010-06-09 12:00:00,119.97,120.13,119.95,119.98,96500.0,119.97,120.13,119.95,119.98,96500.0
2010-06-09 12:05:00,119.98,120.0,119.85,119.96,116300.0,119.98,120.0,119.85,119.96,116300.0
2010-06-09 12:10:00,119.97,120.08,119.95,120.08,27200.0,119.97,120.08,119.95,120.08,27200.0
2010-06-09 12:15:00,120.08,120.09,119.97,120.01,26000.0,120.08,120.09,119.97,120.01,26000.0
2010-06-09 12:20:00,120.02,120.06,119.98,120.02,53600.0,120.02,120.06,119.98,120.02,53600.0
2010-06-09 12:25:00,120.03,120.1,120.03,120.06,34400.0,120.03,120.1,120.03,120.06,34400.0
2010-06-09 12:30:00,120.06,120.11,120.05,120.11,60600.0,120.06,120.11,120.05,120.11,60600.0
2010-06-09 12:35:00,120.11,120.17,120.05,120.07,132900.0,120.11,120.17,120.05,120.07,132900.0
2010-06-09 12:40:00,120.08,120.1,120.03,120.06,35000.0,120.08,120.1,120.03,120.06,35000.0
2010-06-09 12:45:00,120.06,120.15,120.05,120.12,62000.0,120.06,120.15,120.05,120.12,62000.0
2010-06-09 12:50:00,120.12,120.19,120.12,120.16,130800.0,120.12,120.19,120.12,120.16,130800.0
2010-06-09 12:55:00,120.15,120.31,120.14,120.27,110200.0,120.15,120.31,120.14,120.27,110200.0
2010-06-09 13:00:00,120.27,120.38,120.2,120.34,192600.0,120.27,120.38,120.2,120.34,192600.0
2010-06-09 13:05:00,120.36,120.37,120.25,120.28,54200.0,120.36,120.37,120.25,120.28,54200.0
2010-06-09 13:10:00,120.27,120.35,120.25,120.32,94400.0,120.27,120.35,120.25,120.32,94400.0
2010-06-09 13:15:00,120.3,120.3,120.19,120.2,74700.0,120.3,120.3,120.19,120.2,74700.0
2010-06-09 13:20:00,120.2,120.24,120.17,120.2,113400.0,120.2,120.24,120.17,120.2,113400.0
2010-06-09 13:25:00,120.19,120.21,120.17,120.17,29800.0,120.19,120.21,120.17,120.17,29800.0
2010-06-09 13:30:00,120.18,120.23,120.17,120.2,53800.0,120.18,120.23,120.17,120.2,53800.0
2010-06-09 13:35:00,120.21,120.26,120.17,120.25,70700.0,120.21,120.26,120.17,120.25,70700.0
2010-06-09 13:40:00,120.24,120.32,120.24,120.3,44800.0,120.24,120.32,120.24,120.3,44800.0
2010-06-09 13:45:00,120.29,120.3,120.21,120.26,41300.0,120.29,120.3,120.21,120.26,41300.0
2010-06-09 13:50:00,120.26,120.27,120.23,120.24,51900.0,120.26,120.27,120.23,120.24,51900.0
2010-06-09 13:55:00,120.24,120.27,120.19,120.2,58200.0,120.24,120.27,120.19,120.2,58200.0
2010-06-09 14:00:00,120.2,120.22,120.12,120.16,51000.0,120.2,120.22,120.12,120.16,51000.0
2010-06-09 14:05:00,120.16,120.26,120.15,120.24,22300.0,120.16,120.26,120.15,120.24,22300.0
2010-06-09 14:10:00,120.25,120.27,120.18,120.19,62200.0,120.25,120.27,120.18,120.19,62200.0
2010-06-09 14:15:00,120.18,120.2,120.13,120.18,31800.0,120.18,120.2,120.13,120.18,31800.0
2010-06-09 14:20:00,120.17,120.19,120.09,120.12,81500.0,120.17,120.19,120.09,120.12,81500.0
2010-06-09 14:25:00,120.13,120.18,120.12,120.13,25700.0,120.13,120.18,120.12,120.13,25700.0
2010-06-09 14:30:00,120.14,120.19,120.12,120.16,52700.0,120.14,120.19,120.12,120.16,52700.0
2010-06-09 14:35:00,120.16,120.2,120.12,120.19,19800.0,120.16,120.2,120.12,120.19,19800.0
2010-06-09 14:40:00,120.2,120.26,120.15,120.2,84600.0,120.2,120.26,120.15,120.2,84600.0
2010-06-09 14:45:00,120.2,120.4,120.17,120.39,287900.0,120.2,120.4,120.17,120.39,287900.0
2010-06-09 14:50:00,120.37,120.5,120.37,120.47,198100.0,120.37,120.5,120.37,120.47,198100.0
2010-06-09 14:55:00,120.47,120.47,120.4,120.44,57400.0,120.47,120.47,120.4,120.44,57400.0
2010-06-09 15:00:00,120.45,120.46,120.4,120.43,48800.0,120.45,120.46,120.4,120.43,48800.0
2010-06-09 15:05:00,120.42,120.43,120.31,120.32,50400.0,120.42,120.43,120.31,120.32,50400.0
2010-06-09 15:10:00,120.32,120.46,120.32,120.44,78600.0,120.32,120.46,120.32,120.44,78600.0
2010-06-09 15:15:00,120.43,120.5,120.41,120.48,166300.0,120.43,120.5,120.41,120.48,166300.0
2010-06-09 15:20:00,120.49,120.57,120.46,120.54,147700.0,120.49,120.57,120.46,120.54,147700.0
2010-06-09 15:25:00,120.54,120.55,120.43,120.48,128000.0,120.54,120.55,120.43,120.48,128000.0
2010-06-09 15:30:00,120.48,120.49,120.42,120.46,33800.0,120.48,120.49,120.42,120.46,33800.0
2010-06-09 15:35:00,120.46,120.65,120.46,120.65,193600.0,120.46,120.65,120.46,120.65,193600.0
2010-06-09 15:40:00,120.65,120.73,120.6,120.73,298500.0,120.65,120.73,120.6,120.73,298500.0
2010-06-09 15:45:00,120.73,120.77,120.65,120.69,372500.0,120.73,120.77,120.65,120.69,372500.0
2010-06-09 15:50:00,120.69,120.74,120.6,120.65,196500.0,120.69,120.74,120.6,120.65,196500.0
2010-06-09 15:55:00,120.64,120.67,120.56,120.56,315100.0,120.64,120.67,120.56,120.56,315100.0
2010-06-10 09:30:00,119.36,119.44,119.25,119.37,727000.0,119.36,119.44,119.25,119.37,727000.0
2010-06-10 09:35:00,119.38,119.63,119.37,119.59,260900.0,119.38,119.63,119.37,119.59,260900.0
2010-06-10 09:40:00,119.58,119.74,119.55,119.68,319400.0,119.58,119.74,119.55,119.68,319400.0
2010-06-10 09:45:00,119.65,119.67,119.58,119.59,105700.0,119.65,119.67,119.58,119.59,105700.0
2010-06-10 09:50:00,119.58,119.62,119.06,119.24,561200.0,119.58,119.62,119.06,119.24,561200.0
2010-06-10 09:55:00,119.24,119.27,119.06,119.11,238400.0,119.24,119.27,119.06,119.11,238400.0
2010-06-10 10:00:00,119.1,119.25,118.83,119.05,821600.0,119.1,119.25,118.83,119.05,821600.0
2010-06-10 10:05:00,119.07,119.25,119.03,119.22,152700.0,119.07,119.25,119.03,119.22,152700.0
2010-06-10 10:10:00,119.23,119.36,119.22,119.3,139300.0,119.23,119.36,119.22,119.3,139300.0
2010-06-10 10:15:00,119.29,119.31,119.19,119.25,230200.0,119.29,119.31,119.19,119.25,230200.0
2010-06-10 10:20:00,119.25,119.27,119.2,119.24,90400.0,119.25,119.27,119.2,119.24,90400.0
2010-06-10 10:25:00,119.23,119.29,119.2,119.26,54000.0,119.23,119.29,119.2,119.26,54000.0
2010-06-10 10:30:00,119.24,119.27,119.17,119.24,140500.0,119.24,119.27,119.17,119.24,140500.0
2010-06-10 10:35:00,119.25,119.36,119.22,119.25,166100.0,119.25,119.36,119.22,119.25,166100.0
2010-06-10 10:40:00,119.26,119.27,118.98,119.2,378300.0,119.26,119.27,118.98,119.2,378300.0
2010-06-10 10:45:00,119.21,119.26,119.16,119.2,44500.0,119.21,119.26,119.16,119.2,44500.0
2010-06-10 10:50:00,119.2,119.26,119.19,119.22,40000.0,119.2,119.26,119.19,119.22,40000.0
2010-06-10 10:55:00,119.22,119.28,119.2,119.22,150300.0,119.22,119.28,119.2,119.22,150300.0
2010-06-10 11:00:00,119.22,119.27,119.16,119.22,101400.0,119.22,119.27,119.16,119.22,101400.0
2010-06-10 11:05:00,119.24,119.57,119.17,119.47,242000.0,119.24,119.57,119.17,119.47,242000.0
2010-06-10 11:10:00,119.48,119.94,119.47,119.74,526500.0,119.48,119.94,119.47,119.74,526500.0
2010-06-10 11:15:00,119.74,119.78,119.67,119.77,69200.0,119.74,119.78,119.67,119.77,69200.0
2010-06-10 11:20:00,119.77,119.78,119.61,119.64,77300.0,119.77,119.78,119.61,119.64,77300.0
2010-06-10 11:25:00,119.63,119.73,119.62,119.69,62700.0,119.63,119.73,119.62,119.69,62700.0
2010-06-10 11:30:00,119.69,119.69,119.55,119.66,320600.0,119.69,119.69,119.55,119.66,320600.0
2010-06-10 11:35:00,119.65,119.7,119.55,119.56,344900.0,119.65,119.7,119.55,119.56,344900.0
2010-06-10 11:40:00,119.56,119.68,119.54,119.68,58300.0,119.56,119.68,119.54,119.68,58300.0
2010-06-10 11:45:00,119.69,119.72,119.63,119.67,60800.0,119.69,119.72,119.63,119.67,60800.0
2010-06-10 11:50:00,119.68,119.68,119.6,119.62,30200.0,119.68,119.68,119.6,119.62,30200.0
2010-06-10 11:55:00,119.66,119.72,119.64,119.66,34200.0,119.66,119.72,119.64,119.66,34200.0
2010-06-10 12:00:00,119.64,119.68,119.54,119.67,33100.0,119.64,119.68,119.54,119.67,33100.0
2010-06-10 12:05:00,119.69,119.71,119.57,119.67,46500.0,119.69,119.71,119.57,119.67,46500.0
2010-06-10 12:10:00,119.68,119.85,119.58,119.79,85700.0,119.68,119.85,119.58,119.79,85700.0
2010-06-10 12:15:00,119.78,120.04,119.78,119.96,409300.0,119.78,120.04,119.78,119.96,409300.0
2010-06-10 12:20:00,119.96,120.02,119.86,119.99,88900.0,119.96,120.02,119.86,119.99,88900.0
2010-06-10 12:25:00,119.99,120.0,119.92,119.96,39100.0,119.99,120.0,119.92,119.96,39100.0
2010-06-10 12:30:00,119.97,119.97,119.85,119.91,45600.0,119.97,119.97,119.85,119.91,45600.0
2010-06-10 12:35:00,119.9,119.93,119.83,119.86,62700.0,119.9,119.93,119.83,119.86,62700.0
2010-06-10 12:40:00,119.85,119.93,119.85,119.91,51100.0,119.85,119.93,119.85,119.91,51100.0
2010-06-10 12:45:00,119.92,119.96,119.88,119.88,44400.0,119.92,119.96,119.88,119.88,44400.0
2010-06-10 12:50:00,119.9,119.9,119.82,119.85,48100.0,119.9,119.9,119.82,119.85,48100.0
2010-06-10 12:55:00,119.85,119.87,119.77,119.79,26800.0,119.85,119.87,119.77,119.79,26800.0
2010-06-10 13:00:00,119.78,119.82,119.74,119.8,97500.0,119.78,119.82,119.74,119.8,97500.0
2010-06-10 13:05:00,119.8,119.85,119.77,119.77,97400.0,119.8,119.85,119.77,119.77,97400.0
2010-06-10 13:10:00,119.76,119.76,119.57,119.59,165100.0,119.76,119.76,119.57,119.59,165100.0
2010-06-10 13:15:00,119.59,119.67,119.55,119.59,50900.0,119.59,119.67,119.55,119.59,50900.0
2010-06-10 13:20:00,119.58,119.62,119.55,119.61,64100.0,119.58,119.62,119.55,119.61,64100.0
2010-06-10 13:25:00,119.59,119.6,119.32,119.35,171400.0,119.59,119.6,119.32,119.35,171400.0
2010-06-10 13:30:00,119.36,119.42,119.3,119.36,85900.0,119.36,119.42,119.3,119.36,85900.0
2010-06-10 13:35:00,119.36,119.41,119.34,119.37,40000.0,119.36,119.41,119.34,119.37,40000.0
2010-06-10 13:40:00,119.37,119.4,119.05,119.11,384300.0,119.37,119.4,119.05,119.11,384300.0
2010-06-10 13:45:00,119.11,119.2,119.07,119.18,151100.0,119.11,119.2,119.07,119.18,151100.0
2010-06-10 13:50:00,119.17,119.17,118.95,119.05,248200.0,119.17,119.17,118.95,119.05,248200.0
2010-06-10 13:55:00,119.02,119.08,118.97,119.04,92500.0,119.02,119.08,118.97,119.04,92500.0
2010-06-10 14:00:00,119.02,119.08,118.96,119.07,43400.0,119.02,119.08,118.96,119.07,43400.0
2010-06-10 14:05:00,119.07,119.21,119.05,119.19,143800.0,119.07,119.21,119.05,119.19,143800.0
2010-06-10 14:10:00,119.19,119.29,119.16,119.25,134300.0,119.19,119.29,119.16,119.25,134300.0
2010-06-10 14:15:00,119.25,119.26,119.14,119.16,105800.0,119.25,119.26,119.14,119.16,105800.0
2010-06-10 14:20:00,119.17,119.25,119.15,119.21,98800.0,119.17,119.25,119.15,119.21,98800.0
2010-06-10 14:25:00,119.21,119.25,119.17,119.21,41800.0,119.21,119.25,119.17,119.21,41800.0
2010-06-10 14:30:00,119.21,119.27,119.2,119.25,35000.0,119.21,119.27,119.2,119.25,35000.0
2010-06-10 14:35:00,119.25,119.28,119.2,119.26,215700.0,119.25,119.28,119.2,119.26,215700.0
2010-06-10 14:40:00,119.27,119.28,119.23,119.28,60100.0,119.27,119.28,119.23,119.28,60100.0
2010-06-10 14:45:00,119.28,119.34,119.25,119.34,64400.0,119.28,119.34,119.25,119.34,64400.0
2010-06-10 14:50:00,119.34,119.45,119.31,119.38,74800.0,119.34,119.45,119.31,119.38,74800.0
2010-06-10 14:55:00,119.36,119.41,119.33,119.38,82400.0,119.36,119.41,119.33,119.38,82400.0
2010-06-10 15:00:00,119.38,119.41,119.37,119.37,57200.0,119.38,119.41,119.37,119.37,57200.0
2010-06-10 15:05:00,119.37,119.39,119.31,119.31,32100.0,119.37,119.39,119.31,119.31,32100.0
2010-06-10 15:10:00,119.31,119.36,119.27,119.33,95100.0,119.31,119.36,119.27,119.33,95100.0
2010-06-10 15:15:00,119.32,119.35,119.27,119.33,44200.0,119.32,119.35,119.27,119.33,44200.0
2010-06-10 15:20:00,119.33,119.33,119.23,119.27,120900.0,119.33,119.33,119.23,119.27,120900.0
2010-06-10 15:25:00,119.27,119.3,119.25,119.29,74000.0,119.27,119.3,119.25,119.29,74000.0
2010-06-10 15:30:00,119.29,119.31,119.19,119.2,146900.0,119.29,119.31,119.19,119.2,146900.0
2010-06-10 15:35:00,119.21,119.24,119.19,119.2,110400.0,119.21,119.24,119.19,119.2,110400.0
2010-06-10 15:40:00,119.21,119.25,119.2,119.23,120400.0,119.21,119.25,119.2,119.23,120400.0
2010-06-10 15:45:00,119.22,119.23,118.9,118.92,413500.0,119.22,119.23,118.9,118.92,413500.0
2010-06-10 15:50:00,118.92,119.07,118.91,119.0,374900.0,118.92,119.07,118.91,119.0,374900.0
2010-06-10 15:55:00,119.0,119.01,118.91,118.95,475000.0,119.0,119.01,118.91,118.95,475000.0
2010-06-11 09:30:00,119.88,119.91,119.68,119.71,238800.0,119.88,119.91,119.68,119.71,238800.0
2010-06-11 09:35:00,119.71,119.72,119.6,119.63,216700.0,119.71,119.72,119.6,119.63,216700.0
2010-06-11 09:40:00,119.63,119.65,119.33,119.45,239700.0,119.63,119.65,119.33,119.45,239700.0
2010-06-11 09:45:00,119.45,119.67,119.42,119.58,238300.0,119.45,119.67,119.42,119.58,238300.0
2010-06-11 09:50:00,119.58,119.6,119.45,119.5,96400.0,119.58,119.6,119.45,119.5,96400.0
2010-06-11 09:55:00,119.49,119.52,119.37,119.37,223900.0,119.49,119.52,119.37,119.37,223900.0
2010-06-11 10:00:00,119.39,119.54,119.35,119.53,101900.0,119.39,119.54,119.35,119.53,101900.0
2010-06-11 10:05:00,119.52,119.59,119.46,119.59,63600.0,119.52,119.59,119.46,119.59,63600.0
2010-06-11 10:10:00,119.59,119.72,119.58,119.72,91600.0,119.59,119.72,119.58,119.72,91600.0
2010-06-11 10:15:00,119.71,119.71,119.61,119.71,77700.0,119.71,119.71,119.61,119.71,77700.0
2010-06-11 10:20:00,119.7,119.83,119.66,119.82,87800.0,119.7,119.83,119.66,119.82,87800.0
2010-06-11 10:25:00,119.82,119.89,119.8,119.84,86000.0,119.82,119.89,119.8,119.84,86000.0
2010-06-11 10:30:00,119.84,119.87,119.72,119.78,95600.0,119.84,119.87,119.72,119.78,95600.0
2010-06-11 10:35:00,119.78,119.89,119.76,119.83,44800.0,119.78,119.89,119.76,119.83,44800.0
2010-06-11 10:40:00,119.84,119.84,119.71,119.79,36100.0,119.84,119.84,119.71,119.79,36100.0
2010-06-11 10:45:00,119.78,119.79,119.66,119.73,42500.0,119.78,119.79,119.66,119.73,42500.0
2010-06-11 10:50:00,119.73,119.82,119.66,119.73,62300.0,119.73,119.82,119.66,119.73,62300.0
2010-06-11 10:55:00,119.75,119.82,119.72,119.79,53500.0,119.75,119.82,119.72,119.79,53500.0
2010-06-11 11:00:00,119.77,119.99,119.76,119.98,97000.0,119.77,119.99,119.76,119.98,97000.0
2010-06-11 11:05:00,119.98,120.04,119.93,119.98,102400.0,119.98,120.04,119.93,119.98,102400.0
2010-06-11 11:10:00,119.98,120.05,119.96,120.0,87800.0,119.98,120.05,119.96,120.0,87800.0
2010-06-11 11:15:00,120.03,120.04,119.94,119.96,59100.0,120.03,120.04,119.94,119.96,59100.0
2010-06-11 11:20:00,119.96,119.97,119.82,119.86,46400.0,119.96,119.97,119.82,119.86,46400.0
2010-06-11 11:25:00,119.86,120.0,119.74,119.81,119400.0,119.86,120.0,119.74,119.81,119400.0
2010-06-11 11:30:00,119.81,119.93,119.81,119.86,33600.0,119.81,119.93,119.81,119.86,33600.0
2010-06-11 11:35:00,119.86,119.87,119.77,119.84,51500.0,119.86,119.87,119.77,119.84,51500.0
2010-06-11 11:40:00,119.82,119.95,119.82,119.93,28400.0,119.82,119.95,119.82,119.93,28400.0
2010-06-11 11:45:00,119.94,119.96,119.85,119.89,20500.0,119.94,119.96,119.85,119.89,20500.0
2010-06-11 11:50:00,119.86,119.9,119.78,119.86,87900.0,119.86,119.9,119.78,119.86,87900.0
2010-06-11 11:55:00,119.85,119.86,119.82,119.85,36400.0,119.85,119.86,119.82,119.85,36400.0
2010-06-11 12:00:00,119.85,119.93,119.85,119.9,35600.0,119.85,119.93,119.85,119.9,35600.0
2010-06-11 12:05:00,119.91,120.02,119.89,120.0,50000.0,119.91,120.02,119.89,120.0,50000.0
2010-06-11 12:10:00,119.99,120.0,119.96,119.98,28000.0,119.99,120.0,119.96,119.98,28000.0
2010-06-11 12:15:00,119.98,119.99,119.92,119.96,24400.0,119.98,119.99,119.92,119.96,24400.0
2010-06-11 12:20:00,119.96,119.98,119.95,119.95,60000.0,119.96,119.98,119.95,119.95,60000.0
2010-06-11 12:25:00,119.95,120.0,119.95,120.0,29400.0,119.95,120.0,119.95,120.0,29400.0
2010-06-11 12:30:00,119.98,120.11,119.97,120.09,62200.0,119.98,120.11,119.97,120.09,62200.0
2010-06-11 12:35:00,120.08,120.16,119.95,120.13,214200.0,120.08,120.16,119.95,120.13,214200.0
2010-06-11 12:40:00,120.13,120.33,120.13,120.27,215200.0,120.13,120.33,120.13,120.27,215200.0
2010-06-11 12:45:00,120.29,120.31,120.15,120.22,192900.0,120.29,120.31,120.15,120.22,192900.0
2010-06-11 12:50:00,120.22,120.32,120.19,120.25,91000.0,120.22,120.32,120.19,120.25,91000.0
2010-06-11 12:55:00,120.26,120.28,120.14,120.17,49100.0,120.26,120.28,120.14,120.17,49100.0
2010-06-11 13:00:00,120.17,120.19,120.09,120.12,41400.0,120.17,120.19,120.09,120.12,41400.0
2010-06-11 13:05:00,120.12,120.19,120.07,120.08,170700.0,120.12,120.19,120.07,120.08,170700.0
2010-06-11 13:10:00,120.07,120.09,119.89,119.98,119100.0,120.07,120.09,119.89,119.98,119100.0
2010-06-11 13:15:00,119.98,120.0,119.92,119.96,71200.0,119.98,120.0,119.92,119.96,71200.0
2010-06-11 13:20:00,119.96,120.04,119.91,120.04,70100.0,119.96,120.04,119.91,120.04,70100.0
2010-06-11 13:25:00,120.04,120.22,120.02,120.21,45300.0,120.04,120.22,120.02,120.21,45300.0
2010-06-11 13:30:00,120.21,120.24,120.15,120.21,40000.0,120.21,120.24,120.15,120.21,40000.0
2010-06-11 13:35:00,120.2,120.27,120.15,120.23,56000.0,120.2,120.27,120.15,120.23,56000.0
2010-06-11 13:40:00,120.22,120.24,120.19,120.22,23100.0,120.22,120.24,120.19,120.22,23100.0
2010-06-11 13:45:00,120.23,120.24,120.19,120.19,14700.0,120.23,120.24,120.19,120.19,14700.0
2010-06-11 13:50:00,120.19,120.21,120.04,120.05,54900.0,120.19,120.21,120.04,120.05,54900.0
2010-06-11 13:55:00,120.07,120.17,120.07,120.14,14700.0,120.07,120.17,120.07,120.14,14700.0
2010-06-11 14:00:00,120.12,120.24,120.09,120.24,30100.0,120.12,120.24,120.09,120.24,30100.0
2010-06-11 14:05:00,120.24,120.28,120.22,120.27,41600.0,120.24,120.28,120.22,120.27,41600.0
2010-06-11 14:10:00,120.28,120.41,120.28,120.33,111700.0,120.28,120.41,120.28,120.33,111700.0
2010-06-11 14:15:00,120.34,120.37,120.29,120.31,49800.0,120.34,120.37,120.29,120.31,49800.0
2010-06-11 14:20:00,120.3,120.37,120.3,120.36,19100.0,120.3,120.37,120.3,120.36,19100.0
2010-06-11 14:25:00,120.36,120.36,120.26,120.26,85700.0,120.36,120.36,120.26,120.26,85700.0
2010-06-11 14:30:00,120.27,120.27,120.12,120.24,39400.0,120.27,120.27,120.12,120.24,39400.0
2010-06-11 14:35:00,120.25,120.26,120.14,120.22,25200.0,120.25,120.26,120.14,120.22,25200.0
2010-06-11 14:40:00,120.21,120.22,120.15,120.15,16600.0,120.21,120.22,120.15,120.15,16600.0
2010-06-11 14:45:00,120.17,120.25,120.17,120.19,27400.0,120.17,120.25,120.17,120.19,27400.0
2010-06-11 14:50:00,120.2,120.25,120.15,120.19,45200.0,120.2,120.25,120.15,120.19,45200.0
2010-06-11 14:55:00,120.19,120.19,120.13,120.13,94900.0,120.19,120.19,120.13,120.13,94900.0
2010-06-11 15:00:00,120.12,120.13,120.09,120.11,48000.0,120.12,120.13,120.09,120.11,48000.0
2010-06-11 15:05:00,120.12,120.16,120.1,120.13,37700.0,120.12,120.16,120.1,120.13,37700.0
2010-06-11 15:10:00,120.14,120.16,120.11,120.15,24300.0,120.14,120.16,120.11,120.15,24300.0
2010-06-11 15:15:00,120.14,120.14,120.09,120.09,43200.0,120.14,120.14,120.09,120.09,43200.0
2010-06-11 15:20:00,120.1,120.14,120.04,120.07,57200.0,120.1,120.14,120.04,120.07,57200.0
2010-06-11 15:25:00,120.07,120.08,120.04,120.05,36100.0,120.07,120.08,120.04,120.05,36100.0
2010-06-11 15:30:00,120.05,120.08,119.93,119.94,72100.0,120.05,120.08,119.93,119.94,72100.0
2010-06-11 15:35:00,119.94,120.04,119.93,119.99,86900.0,119.94,120.04,119.93,119.99,86900.0
2010-06-11 15:40:00,119.98,119.98,119.91,119.96,110500.0,119.98,119.98,119.91,119.96,110500.0
2010-06-11 15:45:00,119.97,120.05,119.93,119.94,249600.0,119.97,120.05,119.93,119.94,249600.0
2010-06-11 15:50:00,119.95,120.04,119.93,119.99,218000.0,119.95,120.04,119.93,119.99,218000.0
2010-06-11 15:55:00,119.99,120.24,119.97,120.03,727200.0,119.99,120.24,119.97,120.03,727200.0
2010-06-14 09:30:00,119.62,119.88,119.5,119.88,433900.0,119.62,119.88,119.5,119.88,433900.0
2010-06-14 09:35:00,119.87,120.1,119.82,119.97,205400.0,119.87,120.1,119.82,119.97,205400.0
2010-06-14 09:40:00,119.97,120.26,119.96,120.08,193000.0,119.97,120.26,119.96,120.08,193000.0
2010-06-14 09:45:00,120.08,120.1,119.95,120.02,101700.0,120.08,120.1,119.95,120.02,101700.0
2010-06-14 09:50:00,120.04,120.04,119.84,119.95,106400.0,120.04,120.04,119.84,119.95,106400.0
2010-06-14 09:55:00,119.94,120.05,119.87,119.9,115900.0,119.94,120.05,119.87,119.9,115900.0
2010-06-14 10:00:00,119.91,119.93,119.72,119.77,159500.0,119.91,119.93,119.72,119.77,159500.0
2010-06-14 10:05:00,119.77,119.81,119.68,119.76,145400.0,119.77,119.81,119.68,119.76,145400.0
2010-06-14 10:10:00,119.77,119.85,119.56,119.57,122400.0,119.77,119.85,119.56,119.57,122400.0
2010-06-14 10:15:00,119.57,119.59,119.43,119.52,225200.0,119.57,119.59,119.43,119.52,225200.0
2010-06-14 10:20:00,119.53,119.54,119.26,119.39,386700.0,119.53,119.54,119.26,119.39,386700.0
2010-06-14 10:25:00,119.43,119.45,119.2,119.23,213700.0,119.43,119.45,119.2,119.23,213700.0
2010-06-14 10:30:00,119.24,119.38,119.24,119.33,249000.0,119.24,119.38,119.24,119.33,249000.0
2010-06-14 10:35:00,119.34,119.47,119.34,119.4,150300.0,119.34,119.47,119.34,119.4,150300.0
2010-06-14 10:40:00,119.4,119.45,119.36,119.39,256800.0,119.4,119.45,119.36,119.39,256800.0
2010-06-14 10:45:00,119.39,119.39,119.07,119.21,335200.0,119.39,119.39,119.07,119.21,335200.0
2010-06-14 10:50:00,119.22,119.35,119.17,119.33,181000.0,119.22,119.35,119.17,119.33,181000.0
2010-06-14 10:55:00,119.33,119.43,119.33,119.39,99200.0,119.33,119.43,119.33,119.39,99200.0
2010-06-14 11:00:00,119.39,119.44,119.37,119.41,60200.0,119.39,119.44,119.37,119.41,60200.0
2010-06-14 11:05:00,119.41,119.41,119.32,119.32,81400.0,119.41,119.41,119.32,119.32,81400.0
2010-06-14 11:10:00,119.33,119.42,119.22,119.24,371700.0,119.33,119.42,119.22,119.24,371700.0
2010-06-14 11:15:00,119.24,119.28,119.22,119.25,148300.0,119.24,119.28,119.22,119.25,148300.0
2010-06-14 11:20:00,119.27,119.29,119.14,119.27,157200.0,119.27,119.29,119.14,119.27,157200.0
2010-06-14 11:25:00,119.26,119.3,119.19,119.21,151300.0,119.26,119.3,119.19,119.21,151300.0
2010-06-14 11:30:00,119.2,119.2,118.96,119.08,447100.0,119.2,119.2,118.96,119.08,447100.0
2010-06-14 11:35:00,119.07,119.29,119.07,119.25,268200.0,119.07,119.29,119.07,119.25,268200.0
2010-06-14 11:40:00,119.26,119.27,119.09,119.14,136600.0,119.26,119.27,119.09,119.14,136600.0
2010-06-14 11:45:00,119.15,119.3,119.13,119.26,207800.0,119.15,119.3,119.13,119.26,207800.0
2010-06-14 11:50:00,119.26,119.37,119.23,119.35,92100.0,119.26,119.37,119.23,119.35,92100.0
2010-06-14 11:55:00,119.35,119.37,119.22,119.25,105900.0,119.35,119.37,119.22,119.25,105900.0
2010-06-14 12:00:00,119.26,119.26,119.11,119.11,97000.0,119.26,119.26,119.11,119.11,97000.0
2010-06-14 12:05:00,119.12,119.17,119.06,119.11,118100.0,119.12,119.17,119.06,119.11,118100.0
2010-06-14 12:10:00,119.1,119.15,119.09,119.14,31400.0,119.1,119.15,119.09,119.14,31400.0
2010-06-14 12:15:00,119.14,119.27,119.13,119.23,99900.0,119.14,119.27,119.13,119.23,99900.0
2010-06-14 12:20:00,119.24,119.28,119.15,119.18,55300.0,119.24,119.28,119.15,119.18,55300.0
2010-06-14 12:25:00,119.18,119.2,119.15,119.16,27200.0,119.18,119.2,119.15,119.16,27200.0
2010-06-14 12:30:00,119.16,119.21,119.13,119.14,54800.0,119.16,119.21,119.13,119.14,54800.0
2010-06-14 12:35:00,119.15,119.23,119.15,119.21,19000.0,119.15,119.23,119.15,119.21,19000.0
2010-06-14 12:40:00,119.22,119.25,119.18,119.21,22500.0,119.22,119.25,119.18,119.21,22500.0
2010-06-14 12:45:00,119.2,119.38,119.19,119.37,53300.0,119.2,119.38,119.19,119.37,53300.0
2010-06-14 12:50:00,119.37,119.39,119.31,119.35,49400.0,119.37,119.39,119.31,119.35,49400.0
2010-06-14 12:55:00,119.35,119.39,119.33,119.36,41700.0,119.35,119.39,119.33,119.36,41700.0
2010-06-14 13:00:00,119.36,119.4,119.33,119.39,49800.0,119.36,119.4,119.33,119.39,49800.0
2010-06-14 13:05:00,119.39,119.68,119.39,119.67,245100.0,119.39,119.68,119.39,119.67,245100.0
2010-06-14 13:10:00,119.66,119.88,119.6,119.74,253100.0,119.66,119.88,119.6,119.74,253100.0
2010-06-14 13:15:00,119.71,119.75,119.52,119.55,105500.0,119.71,119.75,119.52,119.55,105500.0
2010-06-14 13:20:00,119.56,119.74,119.55,119.67,59900.0,119.56,119.74,119.55,119.67,59900.0
2010-06-14 13:25:00,119.68,119.84,119.55,119.67,108800.0,119.68,119.84,119.55,119.67,108800.0
2010-06-14 13:30:00,119.64,119.67,119.6,119.64,54000.0,119.64,119.67,119.6,119.64,54000.0
2010-06-14 13:35:00,119.63,119.66,119.55,119.58,45500.0,119.63,119.66,119.55,119.58,45500.0
2010-06-14 13:40:00,119.59,119.67,119.54,119.6,47600.0,119.59,119.67,119.54,119.6,47600.0
2010-06-14 13:45:00,119.62,119.62,119.45,119.51,50800.0,119.62,119.62,119.45,119.51,50800.0
2010-06-14 13:50:00,119.51,119.58,119.47,119.54,48000.0,119.51,119.58,119.47,119.54,48000.0
2010-06-14 13:55:00,119.53,119.56,119.48,119.52,159500.0,119.53,119.56,119.48,119.52,159500.0
2010-06-14 14:00:00,119.52,119.55,119.26,119.35,160900.0,119.52,119.55,119.26,119.35,160900.0
2010-06-14 14:05:00,119.34,119.38,119.33,119.37,89000.0,119.34,119.38,119.33,119.37,89000.0
2010-06-14 14:10:00,119.37,119.38,119.25,119.27,70400.0,119.37,119.38,119.25,119.27,70400.0
2010-06-14 14:15:00,119.27,119.35,119.25,119.3,59700.0,119.27,119.35,119.25,119.3,59700.0
2010-06-14 14:20:00,119.29,119.3,119.17,119.27,144500.0,119.29,119.3,119.17,119.27,144500.0
2010-06-14 14:25:00,119.24,119.26,119.19,119.22,48100.0,119.24,119.26,119.19,119.22,48100.0
2010-06-14 14:30:00,119.22,119.44,119.21,119.41,260700.0,119.22,119.44,119.21,119.41,260700.0
2010-06-14 14:35:00,119.41,119.42,119.38,119.41,34000.0,119.41,119.42,119.38,119.41,34000.0
2010-06-14 14:40:00,119.41,119.42,119.34,119.37,92600.0,119.41,119.42,119.34,119.37,92600.0
2010-06-14 14:45:00,119.36,119.4,119.33,119.38,44700.0,119.36,119.4,119.33,119.38,44700.0
2010-06-14 14:50:00,119.37,119.39,119.35,119.37,21700.0,119.37,119.39,119.35,119.37,21700.0
2010-06-14 14:55:00,119.37,119.41,119.32,119.39,36500.0,119.37,119.41,119.32,119.39,36500.0
2010-06-14 15:00:00,119.37,119.48,119.36,119.48,41900.0,119.37,119.48,119.36,119.48,41900.0
2010-06-14 15:05:00,119.47,119.54,119.44,119.48,110000.0,119.47,119.54,119.44,119.48,110000.0
2010-06-14 15:10:00,119.48,119.51,119.48,119.5,19400.0,119.48,119.51,119.48,119.5,19400.0
2010-06-14 15:15:00,119.5,119.51,119.43,119.44,71200.0,119.5,119.51,119.43,119.44,71200.0
2010-06-14 15:20:00,119.43,119.45,119.37,119.42,49400.0,119.43,119.45,119.37,119.42,49400.0
2010-06-14 15:25:00,119.43,119.48,119.42,119.45,51500.0,119.43,119.48,119.42,119.45,51500.0
2010-06-14 15:30:00,119.46,119.52,119.44,119.51,70600.0,119.46,119.52,119.44,119.51,70600.0
2010-06-14 15:35:00,119.5,119.6,119.5,119.59,153700.0,119.5,119.6,119.5,119.59,153700.0
2010-06-14 15:40:00,119.58,119.66,119.58,119.65,145100.0,119.58,119.66,119.58,119.65,145100.0
2010-06-14 15:45:00,119.65,119.68,119.62,119.64,151400.0,119.65,119.68,119.62,119.64,151400.0
2010-06-14 15:50:00,119.65,119.71,119.63,119.69,237300.0,119.65,119.71,119.63,119.69,237300.0
2010-06-14 15:55:00,119.68,119.69,119.6,119.6,359100.0,119.68,119.69,119.6,119.6,359100.0
2010-06-15 09:30:00,119.71,119.82,119.64,119.8,215800.0,119.71,119.82,119.64,119.8,215800.0
2010-06-15 09:35:00,119.8,119.84,119.56,119.63,208300.0,119.8,119.84,119.56,119.63,208300.0
2010-06-15 09:40:00,119.61,119.68,119.5,119.54,178800.0,119.61,119.68,119.5,119.54,178800.0
2010-06-15 09:45:00,119.55,119.64,119.55,119.6,201100.0,119.55,119.64,119.55,119.6,201100.0
2010-06-15 09:50:00,119.59,119.6,119.48,119.54,251000.0,119.59,119.6,119.48,119.54,251000.0
2010-06-15 09:55:00,119.56,119.67,119.51,119.63,193500.0,119.56,119.67,119.51,119.63,193500.0
2010-06-15 10:00:00,119.66,119.91,119.62,119.78,348900.0,119.66,119.91,119.62,119.78,348900.0
2010-06-15 10:05:00,119.78,119.9,119.76,119.87,367000.0,119.78,119.9,119.76,119.87,367000.0
2010-06-15 10:10:00,119.87,119.89,119.78,119.78,62200.0,119.87,119.89,119.78,119.78,62200.0
2010-06-15 10:15:00,119.78,119.87,119.78,119.85,56500.0,119.78,119.87,119.78,119.85,56500.0
2010-06-15 10:20:00,119.85,120.08,119.84,120.02,833200.0,119.85,120.08,119.84,120.02,833200.0
2010-06-15 10:25:00,120.01,120.06,119.87,119.93,662700.0,120.01,120.06,119.87,119.93,662700.0
2010-06-15 10:30:00,119.94,120.07,119.89,120.04,156100.0,119.94,120.07,119.89,120.04,156100.0
2010-06-15 10:35:00,120.05,120.15,120.03,120.15,202900.0,120.05,120.15,120.03,120.15,202900.0
2010-06-15 10:40:00,120.14,120.14,119.99,120.02,103900.0,120.14,120.14,119.99,120.02,103900.0
2010-06-15 10:45:00,120.04,120.14,119.95,120.14,248800.0,120.04,120.14,119.95,120.14,248800.0
2010-06-15 10:50:00,120.1,120.13,120.04,120.07,54400.0,120.1,120.13,120.04,120.07,54400.0
2010-06-15 10:55:00,120.06,120.07,120.01,120.03,47000.0,120.06,120.07,120.01,120.03,47000.0
2010-06-15 11:00:00,120.05,120.08,119.97,120.0,99900.0,120.05,120.08,119.97,120.0,99900.0
2010-06-15 11:05:00,120.01,120.02,119.93,119.95,54400.0,120.01,120.02,119.93,119.95,54400.0
2010-06-15 11:10:00,119.95,119.96,119.87,119.91,136300.0,119.95,119.96,119.87,119.91,136300.0
2010-06-15 11:15:00,119.9,119.98,119.89,119.95,67900.0,119.9,119.98,119.89,119.95,67900.0
2010-06-15 11:20:00,119.95,120.19,119.94,120.05,189300.0,119.95,120.19,119.94,120.05,189300.0
2010-06-15 11:25:00,120.06,120.1,119.98,120.0,141100.0,120.06,120.1,119.98,120.0,141100.0
2010-06-15 11:30:00,119.99,120.02,119.96,120.0,98600.0,119.99,120.02,119.96,120.0,98600.0
2010-06-15 11:35:00,119.98,120.15,119.98,120.11,149500.0,119.98,120.15,119.98,120.11,149500.0
2010-06-15 11:40:00,120.12,120.27,120.11,120.21,152500.0,120.12,120.27,120.11,120.21,152500.0
2010-06-15 11:45:00,120.22,120.59,120.21,120.51,523300.0,120.22,120.59,120.21,120.51,523300.0
2010-06-15 11:50:00,120.51,120.67,120.47,120.59,261800.0,120.51,120.67,120.47,120.59,261800.0
2010-06-15 11:55:00,120.59,120.87,120.58,120.69,403600.0,120.59,120.87,120.58,120.69,403600.0
2010-06-15 12:00:00,120.71,120.78,120.65,120.68,183700.0,120.71,120.78,120.65,120.68,183700.0
2010-06-15 12:05:00,120.68,120.73,120.62,120.7,74200.0,120.68,120.73,120.62,120.7,74200.0
2010-06-15 12:10:00,120.69,120.72,120.62,120.68,55600.0,120.69,120.72,120.62,120.68,55600.0
2010-06-15 12:15:00,120.68,120.68,120.59,120.63,133600.0,120.68,120.68,120.59,120.63,133600.0
2010-06-15 12:20:00,120.63,120.64,120.58,120.61,60300.0,120.63,120.64,120.58,120.61,60300.0
2010-06-15 12:25:00,120.61,120.65,120.55,120.6,104300.0,120.61,120.65,120.55,120.6,104300.0
2010-06-15 12:30:00,120.6,120.77,120.59,120.7,152200.0,120.6,120.77,120.59,120.7,152200.0
2010-06-15 12:35:00,120.71,120.85,120.71,120.82,111800.0,120.71,120.85,120.71,120.82,111800.0
2010-06-15 12:40:00,120.8,120.81,120.63,120.74,135800.0,120.8,120.81,120.63,120.74,135800.0
2010-06-15 12:45:00,120.72,120.73,120.56,120.63,119600.0,120.72,120.73,120.56,120.63,119600.0
2010-06-15 12:50:00,120.65,120.69,120.6,120.6,33800.0,120.65,120.69,120.6,120.6,33800.0
2010-06-15 12:55:00,120.61,120.67,120.57,120.67,95500.0,120.61,120.67,120.57,120.67,95500.0
2010-06-15 13:00:00,120.67,120.78,120.66,120.74,159800.0,120.67,120.78,120.66,120.74,159800.0
2010-06-15 13:05:00,120.74,120.74,120.63,120.71,32900.0,120.74,120.74,120.63,120.71,32900.0
2010-06-15 13:10:00,120.71,120.73,120.69,120.7,37100.0,120.71,120.73,120.69,120.7,37100.0
2010-06-15 13:15:00,120.7,120.71,120.53,120.58,123100.0,120.7,120.71,120.53,120.58,123100.0
2010-06-15 13:20:00,120.59,120.66,120.58,120.6,89200.0,120.59,120.66,120.58,120.6,89200.0
2010-06-15 13:25:00,120.61,120.65,120.59,120.59,137200.0,120.61,120.65,120.59,120.59,137200.0
2010-06-15 13:30:00,120.58,120.58,120.46,120.54,79100.0,120.58,120.58,120.46,120.54,79100.0
2010-06-15 13:35:00,120.54,120.59,120.48,120.52,25100.0,120.54,120.59,120.48,120.52,25100.0
2010-06-15 13:40:00,120.53,120.62,120.51,120.61,27800.0,120.53,120.62,120.51,120.61,27800.0
2010-06-15 13:45:00,120.61,120.65,120.57,120.64,40600.0,120.61,120.65,120.57,120.64,40600.0
2010-06-15 13:50:00,120.65,120.69,120.58,120.67,95200.0,120.65,120.69,120.58,120.67,95200.0
2010-06-15 13:55:00,120.68,120.68,120.61,120.67,31900.0,120.68,120.68,120.61,120.67,31900.0
2010-06-15 14:00:00,120.66,120.72,120.58,120.72,61600.0,120.66,120.72,120.58,120.72,61600.0
2010-06-15 14:05:00,120.71,120.83,120.69,120.82,87300.0,120.71,120.83,120.69,120.82,87300.0
2010-06-15 14:10:00,120.82,120.83,120.6,120.73,45500.0,120.82,120.83,120.6,120.73,45500.0
2010-06-15 14:15:00,120.73,120.77,120.62,120.63,56800.0,120.73,120.77,120.62,120.63,56800.0
2010-06-15 14:20:00,120.65,120.72,120.62,120.72,84000.0,120.65,120.72,120.62,120.72,84000.0
2010-06-15 14:25:00,120.72,120.78,120.6,120.6,180500.0,120.72,120.78,120.6,120.6,180500.0
2010-06-15 14:30:00,120.63,120.66,120.52,120.55,91100.0,120.63,120.66,120.52,120.55,91100.0
2010-06-15 14:35:00,120.55,120.59,120.5,120.57,83000.0,120.55,120.59,120.5,120.57,83000.0
2010-06-15 14:40:00,120.55,120.6,120.5,120.58,83500.0,120.55,120.6,120.5,120.58,83500.0
2010-06-15 14:45:00,120.56,120.58,120.5,120.53,140000.0,120.56,120.58,120.5,120.53,140000.0
2010-06-15 14:50:00,120.54,120.55,120.5,120.54,31500.0,120.54,120.55,120.5,120.54,31500.0
2010-06-15 14:55:00,120.53,120.82,120.51,120.53,31000.0,120.53,120.82,120.51,120.53,31000.0
2010-06-15 15:00:00,120.55,120.61,120.53,120.59,73700.0,120.55,120.61,120.53,120.59,73700.0
2010-06-15 15:05:00,120.59,120.62,120.54,120.58,42500.0,120.59,120.62,120.54,120.58,42500.0
2010-06-15 15:10:00,120.57,120.62,120.51,120.58,27500.0,120.57,120.62,120.51,120.58,27500.0
2010-06-15 15:15:00,120.57,120.64,120.56,120.56,95600.0,120.57,120.64,120.56,120.56,95600.0
2010-06-15 15:20:00,120.56,120.61,120.56,120.58,71000.0,120.56,120.61,120.56,120.58,71000.0
2010-06-15 15:25:00,120.58,120.63,120.58,120.59,99100.0,120.58,120.63,120.58,120.59,99100.0
2010-06-15 15:30:00,120.59,120.65,120.59,120.63,77900.0,120.59,120.65,120.59,120.63,77900.0
2010-06-15 15:35:00,120.61,120.77,120.61,120.75,164900.0,120.61,120.77,120.61,120.75,164900.0
2010-06-15 15:40:00,120.77,120.8,120.69,120.71,185000.0,120.77,120.8,120.69,120.71,185000.0
2010-06-15 15:45:00,120.71,120.86,120.7,120.86,361900.0,120.71,120.86,120.7,120.86,361900.0
2010-06-15 15:50:00,120.86,120.95,120.55,120.92,577800.0,120.86,120.95,120.55,120.92,577800.0
2010-06-15 15:55:00,120.92,121.03,120.83,121.02,1171200.0,120.92,121.03,120.83,121.02,1171200.0
2010-06-16 09:30:00,120.68,120.74,120.65,120.69,167700.0,120.68,120.74,120.65,120.69,167700.0
2010-06-16 09:35:00,120.68,120.78,120.66,120.74,125200.0,120.68,120.78,120.66,120.74,125200.0
2010-06-16 09:40:00,120.73,120.79,120.55,120.68,207000.0,120.73,120.79,120.55,120.68,207000.0
2010-06-16 09:45:00,120.68,120.74,120.65,120.74,90300.0,120.68,120.74,120.65,120.74,90300.0
2010-06-16 09:50:00,120.74,120.84,120.68,120.75,86100.0,120.74,120.84,120.68,120.75,86100.0
2010-06-16 09:55:00,120.75,120.82,120.73,120.77,109900.0,120.75,120.82,120.73,120.77,109900.0
2010-06-16 10:00:00,120.77,120.8,120.4,120.47,317900.0,120.77,120.8,120.4,120.47,317900.0
2010-06-16 10:05:00,120.46,120.56,120.41,120.56,233500.0,120.46,120.56,120.41,120.56,233500.0
2010-06-16 10:10:00,120.54,120.68,120.49,120.49,92600.0,120.54,120.68,120.49,120.49,92600.0
2010-06-16 10:15:00,120.49,120.56,120.32,120.47,312300.0,120.49,120.56,120.32,120.47,312300.0
2010-06-16 10:20:00,120.47,120.5,120.3,120.43,105100.0,120.47,120.5,120.3,120.43,105100.0
2010-06-16 10:25:00,120.42,120.52,120.38,120.5,78400.0,120.42,120.52,120.38,120.5,78400.0
2010-06-16 10:30:00,120.5,120.6,120.45,120.56,93400.0,120.5,120.6,120.45,120.56,93400.0
2010-06-16 10:35:00,120.57,120.6,120.45,120.54,133100.0,120.57,120.6,120.45,120.54,133100.0
2010-06-16 10:40:00,120.52,120.66,120.51,120.63,43300.0,120.52,120.66,120.51,120.63,43300.0
2010-06-16 10:45:00,120.65,120.82,120.59,120.6,337600.0,120.65,120.82,120.59,120.6,337600.0
2010-06-16 10:50:00,120.61,120.63,120.53,120.6,94400.0,120.61,120.63,120.53,120.6,94400.0
2010-06-16 10:55:00,120.6,120.61,120.55,120.56,95800.0,120.6,120.61,120.55,120.56,95800.0
2010-06-16 11:00:00,120.55,120.64,120.49,120.6,201800.0,120.55,120.64,120.49,120.6,201800.0
2010-06-16 11:05:00,120.61,120.62,120.58,120.59,154600.0,120.61,120.62,120.58,120.59,154600.0
2010-06-16 11:10:00,120.59,120.69,120.58,120.64,248500.0,120.59,120.69,120.58,120.64,248500.0
2010-06-16 11:15:00,120.64,120.79,120.52,120.74,81200.0,120.64,120.79,120.52,120.74,81200.0
2010-06-16 11:20:00,120.74,120.78,120.67,120.68,24800.0,120.74,120.78,120.67,120.68,24800.0
2010-06-16 11:25:00,120.7,120.78,120.67,120.67,33500.0,120.7,120.78,120.67,120.67,33500.0
2010-06-16 11:30:00,120.67,120.76,120.67,120.67,30900.0,120.67,120.76,120.67,120.67,30900.0
2010-06-16 11:35:00,120.67,120.67,120.6,120.64,73700.0,120.67,120.67,120.6,120.64,73700.0
2010-06-16 11:40:00,120.64,120.65,120.53,120.59,52400.0,120.64,120.65,120.53,120.59,52400.0
2010-06-16 11:45:00,120.6,120.66,120.59,120.64,187200.0,120.6,120.66,120.59,120.64,187200.0
2010-06-16 11:50:00,120.63,120.63,120.5,120.52,88300.0,120.63,120.63,120.5,120.52,88300.0
2010-06-16 11:55:00,120.52,120.55,120.47,120.5,63900.0,120.52,120.55,120.47,120.5,63900.0
2010-06-16 12:00:00,120.51,120.51,120.45,120.46,23900.0,120.51,120.51,120.45,120.46,23900.0
2010-06-16 12:05:00,120.46,120.47,120.36,120.36,56100.0,120.46,120.47,120.36,120.36,56100.0
2010-06-16 12:10:00,120.37,120.52,120.36,120.51,53000.0,120.37,120.52,120.36,120.51,53000.0
2010-06-16 12:15:00,120.51,120.59,120.48,120.52,48700.0,120.51,120.59,120.48,120.52,48700.0
2010-06-16 12:20:00,120.5,120.53,120.47,120.53,31300.0,120.5,120.53,120.47,120.53,31300.0
2010-06-16 12:25:00,120.53,120.6,120.51,120.53,43800.0,120.53,120.6,120.51,120.53,43800.0
2010-06-16 12:30:00,120.51,120.55,120.05,120.16,347400.0,120.51,120.55,120.05,120.16,347400.0
2010-06-16 12:35:00,120.16,120.21,120.04,120.18,177300.0,120.16,120.21,120.04,120.18,177300.0
2010-06-16 12:40:00,120.19,120.3,120.04,120.21,301700.0,120.19,120.3,120.04,120.21,301700.0
2010-06-16 12:45:00,120.21,120.26,120.18,120.22,36400.0,120.21,120.26,120.18,120.22,36400.0
2010-06-16 12:50:00,120.25,120.31,120.13,120.18,64300.0,120.25,120.31,120.13,120.18,64300.0
2010-06-16 12:55:00,120.18,120.38,120.18,120.38,44700.0,120.18,120.38,120.18,120.38,44700.0
2010-06-16 13:00:00,120.38,120.45,120.22,120.25,55700.0,120.38,120.45,120.22,120.25,55700.0
2010-06-16 13:05:00,120.26,120.33,120.22,120.23,34200.0,120.26,120.33,120.22,120.23,34200.0
2010-06-16 13:10:00,120.23,120.25,120.16,120.19,42700.0,120.23,120.25,120.16,120.19,42700.0
2010-06-16 13:15:00,120.2,120.26,120.11,120.12,80800.0,120.2,120.26,120.11,120.12,80800.0
2010-06-16 13:20:00,120.11,120.27,120.1,120.24,438700.0,120.11,120.27,120.1,120.24,438700.0
2010-06-16 13:25:00,120.22,120.29,120.16,120.27,26900.0,120.22,120.29,120.16,120.27,26900.0
2010-06-16 13:30:00,120.26,120.35,120.26,120.27,65100.0,120.26,120.35,120.26,120.27,65100.0
2010-06-16 13:35:00,120.26,120.37,120.26,120.33,69500.0,120.26,120.37,120.26,120.33,69500.0
2010-06-16 13:40:00,120.32,120.33,120.27,120.29,48200.0,120.32,120.33,120.27,120.29,48200.0
2010-06-16 13:45:00,120.28,120.3,120.25,120.25,43800.0,120.28,120.3,120.25,120.25,43800.0
2010-06-16 13:50:00,120.25,120.27,120.21,120.26,76700.0,120.25,120.27,120.21,120.26,76700.0
2010-06-16 13:55:00,120.26,120.28,120.24,120.26,48100.0,120.26,120.28,120.24,120.26,48100.0
2010-06-16 14:00:00,120.25,120.31,120.19,120.23,202200.0,120.25,120.31,120.19,120.23,202200.0
2010-06-16 14:05:00,120.22,120.33,120.22,120.33,61500.0,120.22,120.33,120.22,120.33,61500.0
2010-06-16 14:10:00,120.33,120.39,120.29,120.31,48900.0,120.33,120.39,120.29,120.31,48900.0
2010-06-16 14:15:00,120.32,120.4,120.32,120.4,29500.0,120.32,120.4,120.32,120.4,29500.0
2010-06-16 14:20:00,120.39,120.63,120.39,120.52,207600.0,120.39,120.63,120.39,120.52,207600.0
2010-06-16 14:25:00,120.52,120.56,120.49,120.54,18300.0,120.52,120.56,120.49,120.54,18300.0
2010-06-16 14:30:00,120.53,120.55,120.45,120.54,33200.0,120.53,120.55,120.45,120.54,33200.0
2010-06-16 14:35:00,120.54,120.55,120.47,120.47,24000.0,120.54,120.55,120.47,120.47,24000.0
2010-06-16 14:40:00,120.47,120.57,120.35,120.35,100600.0,120.47,120.57,120.35,120.35,100600.0
2010-06-16 14:45:00,120.35,120.56,120.35,120.48,52400.0,120.35,120.56,120.35,120.48,52400.0
2010-06-16 14:50:00,120.48,120.49,120.42,120.49,23600.0,120.48,120.49,120.42,120.49,23600.0
2010-06-16 14:55:00,120.5,120.53,120.43,120.52,44300.0,120.5,120.53,120.43,120.52,44300.0
2010-06-16 15:00:00,120.52,120.57,120.46,120.48,48000.0,120.52,120.57,120.46,120.48,48000.0
2010-06-16 15:05:00,120.48,120.52,120.43,120.43,109500.0,120.48,120.52,120.43,120.43,109500.0
2010-06-16 15:10:00,120.42,120.46,120.39,120.43,91200.0,120.42,120.46,120.39,120.43,91200.0
2010-06-16 15:15:00,120.42,120.43,120.37,120.38,47800.0,120.42,120.43,120.37,120.38,47800.0
2010-06-16 15:20:00,120.37,120.4,120.3,120.37,115100.0,120.37,120.4,120.3,120.37,115100.0
2010-06-16 15:25:00,120.36,120.41,120.36,120.4,49100.0,120.36,120.41,120.36,120.4,49100.0
2010-06-16 15:30:00,120.39,120.47,120.39,120.41,74800.0,120.39,120.47,120.39,120.41,74800.0
2010-06-16 15:35:00,120.41,120.45,120.39,120.45,45100.0,120.41,120.45,120.39,120.45,45100.0
2010-06-16 15:40:00,120.44,120.5,120.4,120.42,48100.0,120.44,120.5,120.4,120.42,48100.0
2010-06-16 15:45:00,120.43,120.43,120.4,120.42,96800.0,120.43,120.43,120.4,120.42,96800.0
2010-06-16 15:50:00,120.42,120.42,120.35,120.42,180800.0,120.42,120.42,120.35,120.42,180800.0
2010-06-16 15:55:00,120.42,120.44,120.32,120.34,304900.0,120.42,120.44,120.32,120.34,304900.0
2010-06-17 09:30:00,121.62,121.64,121.49,121.56,425900.0,121.62,121.64,121.49,121.56,425900.0
2010-06-17 09:35:00,121.57,121.64,121.56,121.62,448300.0,121.57,121.64,121.56,121.62,448300.0
2010-06-17 09:40:00,121.62,121.64,121.55,121.6,241300.0,121.62,121.64,121.55,121.6,241300.0
2010-06-17 09:45:00,121.61,121.7,121.57,121.59,447300.0,121.61,121.7,121.57,121.59,447300.0
2010-06-17 09:50:00,121.59,121.67,121.53,121.67,267700.0,121.59,121.67,121.53,121.67,267700.0
2010-06-17 09:55:00,121.67,121.8,121.67,121.8,342200.0,121.67,121.8,121.67,121.8,342200.0
2010-06-17 10:00:00,121.79,121.99,121.78,121.83,541700.0,121.79,121.99,121.78,121.83,541700.0
2010-06-17 10:05:00,121.84,121.91,121.74,121.87,382600.0,121.84,121.91,121.74,121.87,382600.0
2010-06-17 10:10:00,121.86,122.0,121.69,121.94,539700.0,121.86,122.0,121.69,121.94,539700.0
2010-06-17 10:15:00,121.95,122.02,121.84,121.9,319000.0,121.95,122.02,121.84,121.9,319000.0
2010-06-17 10:20:00,121.89,122.18,121.88,122.09,482200.0,121.89,122.18,121.88,122.09,482200.0
2010-06-17 10:25:00,122.1,122.15,121.94,121.98,426700.0,122.1,122.15,121.94,121.98,426700.0
2010-06-17 10:30:00,121.98,122.02,121.83,121.86,332800.0,121.98,122.02,121.83,121.86,332800.0
2010-06-17 10:35:00,121.86,121.95,121.86,121.89,297900.0,121.86,121.95,121.86,121.89,297900.0
2010-06-17 10:40:00,121.89,122.09,121.88,121.95,629000.0,121.89,122.09,121.88,121.95,629000.0
2010-06-17 10:45:00,121.95,122.0,121.89,121.92,333500.0,121.95,122.0,121.89,121.92,333500.0
2010-06-17 10:50:00,121.92,121.97,121.87,121.95,285700.0,121.92,121.97,121.87,121.95,285700.0
2010-06-17 10:55:00,121.95,121.96,121.76,121.76,212200.0,121.95,121.96,121.76,121.76,212200.0
2010-06-17 11:00:00,121.77,121.86,121.76,121.83,240900.0,121.77,121.86,121.76,121.83,240900.0
2010-06-17 11:05:00,121.83,121.83,121.66,121.7,240800.0,121.83,121.83,121.66,121.7,240800.0
2010-06-17 11:10:00,121.7,121.95,121.69,121.92,294700.0,121.7,121.95,121.69,121.92,294700.0
2010-06-17 11:15:00,121.91,121.91,121.81,121.89,78800.0,121.91,121.91,121.81,121.89,78800.0
2010-06-17 11:20:00,121.9,122.01,121.87,121.98,354600.0,121.9,122.01,121.87,121.98,354600.0
2010-06-17 11:25:00,121.97,121.99,121.81,121.93,196100.0,121.97,121.99,121.81,121.93,196100.0
2010-06-17 11:30:00,121.93,121.97,121.87,121.87,130900.0,121.93,121.97,121.87,121.87,130900.0
2010-06-17 11:35:00,121.88,121.95,121.79,121.8,109100.0,121.88,121.95,121.79,121.8,109100.0
2010-06-17 11:40:00,121.8,121.84,121.77,121.77,113500.0,121.8,121.84,121.77,121.77,113500.0
2010-06-17 11:45:00,121.77,121.83,121.73,121.74,133400.0,121.77,121.83,121.73,121.74,133400.0
2010-06-17 11:50:00,121.72,121.73,121.67,121.72,275200.0,121.72,121.73,121.67,121.72,275200.0
2010-06-17 11:55:00,121.73,121.79,121.71,121.74,121100.0,121.73,121.79,121.71,121.74,121100.0
2010-06-17 12:00:00,121.74,121.9,121.71,121.87,212600.0,121.74,121.9,121.71,121.87,212600.0
2010-06-17 12:05:00,121.87,122.07,121.85,122.04,249200.0,121.87,122.07,121.85,122.04,249200.0
2010-06-17 12:10:00,122.04,122.1,122.02,122.04,147400.0,122.04,122.1,122.02,122.04,147400.0
2010-06-17 12:15:00,122.04,122.08,121.97,122.02,160600.0,122.04,122.08,121.97,122.02,160600.0
2010-06-17 12:20:00,122.03,122.29,122.0,122.22,551300.0,122.03,122.29,122.0,122.22,551300.0
2010-06-17 12:25:00,122.22,122.41,122.18,122.23,561200.0,122.22,122.41,122.18,122.23,561200.0
2010-06-17 12:30:00,122.26,122.29,122.18,122.23,199000.0,122.26,122.29,122.18,122.23,199000.0
2010-06-17 12:35:00,122.22,122.22,121.95,122.04,374000.0,122.22,122.22,121.95,122.04,374000.0
2010-06-17 12:40:00,122.03,122.1,122.03,122.08,116700.0,122.03,122.1,122.03,122.08,116700.0
2010-06-17 12:45:00,122.07,122.09,121.97,121.99,289000.0,122.07,122.09,121.97,121.99,289000.0
2010-06-17 12:50:00,122.0,122.0,121.95,121.99,245000.0,122.0,122.0,121.95,121.99,245000.0
2010-06-17 12:55:00,122.0,122.14,121.98,122.14,361700.0,122.0,122.14,121.98,122.14,361700.0
2010-06-17 13:00:00,122.14,122.16,121.9,122.08,371800.0,122.14,122.16,121.9,122.08,371800.0
2010-06-17 13:05:00,122.09,122.12,122.05,122.07,173900.0,122.09,122.12,122.05,122.07,173900.0
2010-06-17 13:10:00,122.06,122.11,122.01,122.03,114100.0,122.06,122.11,122.01,122.03,114100.0
2010-06-17 13:15:00,122.03,122.05,121.98,122.01,134900.0,122.03,122.05,121.98,122.01,134900.0
2010-06-17 13:20:00,122.01,122.12,121.96,122.01,81500.0,122.01,122.12,121.96,122.01,81500.0
2010-06-17 13:25:00,122.0,122.05,121.92,122.05,125800.0,122.0,122.05,121.92,122.05,125800.0
2010-06-17 13:30:00,122.03,122.09,121.98,122.06,79400.0,122.03,122.09,121.98,122.06,79400.0
2010-06-17 13:35:00,122.06,122.06,121.98,121.99,64900.0,122.06,122.06,121.98,121.99,64900.0
2010-06-17 13:40:00,122.0,122.03,121.98,122.03,82800.0,122.0,122.03,121.98,122.03,82800.0
2010-06-17 13:45:00,122.02,122.11,122.02,122.05,117700.0,122.02,122.11,122.02,122.05,117700.0
2010-06-17 13:50:00,122.05,122.1,122.03,122.08,79500.0,122.05,122.1,122.03,122.08,79500.0
2010-06-17 13:55:00,122.08,122.12,122.04,122.06,98500.0,122.08,122.12,122.04,122.06,98500.0
2010-06-17 14:00:00,122.05,122.06,121.98,122.0,113300.0,122.05,122.06,121.98,122.0,113300.0
2010-06-17 14:05:00,121.99,122.01,121.98,122.0,67700.0,121.99,122.01,121.98,122.0,67700.0
2010-06-17 14:10:00,122.0,122.03,121.98,122.0,35300.0,122.0,122.03,121.98,122.0,35300.0
2010-06-17 14:15:00,122.01,122.01,121.94,121.98,65000.0,122.01,122.01,121.94,121.98,65000.0
2010-06-17 14:20:00,121.98,122.02,121.71,121.74,412700.0,121.98,122.02,121.71,121.74,412700.0
2010-06-17 14:25:00,121.75,121.82,121.72,121.79,60100.0,121.75,121.82,121.72,121.79,60100.0
2010-06-17 14:30:00,121.8,121.89,121.79,121.83,76400.0,121.8,121.89,121.79,121.83,76400.0
2010-06-17 14:35:00,121.82,121.86,121.77,121.77,59200.0,121.82,121.86,121.77,121.77,59200.0
2010-06-17 14:40:00,121.77,121.82,121.74,121.75,349900.0,121.77,121.82,121.74,121.75,349900.0
2010-06-17 14:45:00,121.76,121.84,121.76,121.82,69400.0,121.76,121.84,121.76,121.82,69400.0
2010-06-17 14:50:00,121.81,121.82,121.73,121.75,84800.0,121.81,121.82,121.73,121.75,84800.0
2010-06-17 14:55:00,121.74,121.76,121.73,121.74,76100.0,121.74,121.76,121.73,121.74,76100.0
2010-06-17 15:00:00,121.75,121.81,121.71,121.79,139400.0,121.75,121.81,121.71,121.79,139400.0
2010-06-17 15:05:00,121.77,121.77,121.74,121.75,70100.0,121.77,121.77,121.74,121.75,70100.0
2010-06-17 15:10:00,121.74,121.82,121.74,121.82,146000.0,121.74,121.82,121.74,121.82,146000.0
2010-06-17 15:15:00,121.82,121.9,121.71,121.87,306600.0,121.82,121.9,121.71,121.87,306600.0
2010-06-17 15:20:00,121.87,121.89,121.85,121.85,80200.0,121.87,121.89,121.85,121.85,80200.0
2010-06-17 15:25:00,121.85,121.86,121.78,121.82,106200.0,121.85,121.86,121.78,121.82,106200.0
2010-06-17 15:30:00,121.82,121.83,121.77,121.83,96800.0,121.82,121.83,121.77,121.83,96800.0
2010-06-17 15:35:00,121.82,121.83,121.79,121.8,67700.0,121.82,121.83,121.79,121.8,67700.0
2010-06-17 15:40:00,121.81,121.83,121.78,121.78,173800.0,121.81,121.83,121.78,121.78,173800.0
2010-06-17 15:45:00,121.78,121.79,121.74,121.76,171900.0,121.78,121.79,121.74,121.76,171900.0
2010-06-17 15:50:00,121.76,121.8,121.75,121.78,224000.0,121.76,121.8,121.75,121.78,224000.0
2010-06-17 15:55:00,121.78,121.9,121.78,121.89,636000.0,121.78,121.9,121.78,121.89,636000.0
2010-06-18 09:30:00,123.04,123.11,122.88,122.88,590700.0,123.04,123.11,122.88,122.88,590700.0
2010-06-18 09:35:00,122.88,123.0,122.83,122.9,372400.0,122.88,123.0,122.83,122.9,372400.0
2010-06-18 09:40:00,122.9,123.02,122.88,123.0,289600.0,122.9,123.02,122.88,123.0,289600.0
2010-06-18 09:45:00,122.99,123.03,122.89,122.94,612400.0,122.99,123.03,122.89,122.94,612400.0
2010-06-18 09:50:00,122.94,122.98,122.87,122.91,384100.0,122.94,122.98,122.87,122.91,384100.0
2010-06-18 09:55:00,122.91,122.93,122.82,122.87,591000.0,122.91,122.93,122.82,122.87,591000.0
2010-06-18 10:00:00,122.88,122.93,122.84,122.92,300500.0,122.88,122.93,122.84,122.92,300500.0
2010-06-18 10:05:00,122.92,122.99,122.91,122.96,377100.0,122.92,122.99,122.91,122.96,377100.0
2010-06-18 10:10:00,122.95,122.99,122.92,122.94,135900.0,122.95,122.99,122.92,122.94,135900.0
2010-06-18 10:15:00,122.95,123.02,122.9,123.0,170900.0,122.95,123.02,122.9,123.0,170900.0
2010-06-18 10:20:00,123.0,123.03,122.95,122.96,196900.0,123.0,123.03,122.95,122.96,196900.0
2010-06-18 10:25:00,122.97,123.16,122.94,123.11,445200.0,122.97,123.16,122.94,123.11,445200.0
2010-06-18 10:30:00,123.12,123.31,123.05,123.25,684500.0,123.12,123.31,123.05,123.25,684500.0
2010-06-18 10:35:00,123.24,123.33,123.21,123.28,414000.0,123.24,123.33,123.21,123.28,414000.0
2010-06-18 10:40:00,123.28,123.3,123.2,123.22,263200.0,123.28,123.3,123.2,123.22,263200.0
2010-06-18 10:45:00,123.21,123.24,123.17,123.2,334900.0,123.21,123.24,123.17,123.2,334900.0
2010-06-18 10:50:00,123.21,123.26,123.2,123.22,135000.0,123.21,123.26,123.2,123.22,135000.0
2010-06-18 10:55:00,123.23,123.33,123.13,123.13,309700.0,123.23,123.33,123.13,123.13,309700.0
2010-06-18 11:00:00,123.13,123.16,123.09,123.1,186600.0,123.13,123.16,123.09,123.1,186600.0
2010-06-18 11:05:00,123.1,123.18,123.1,123.18,146400.0,123.1,123.18,123.1,123.18,146400.0
2010-06-18 11:10:00,123.18,123.26,123.16,123.16,108800.0,123.18,123.26,123.16,123.16,108800.0
2010-06-18 11:15:00,123.16,123.21,123.12,123.15,179200.0,123.16,123.21,123.12,123.15,179200.0
2010-06-18 11:20:00,123.16,123.24,123.11,123.16,190300.0,123.16,123.24,123.11,123.16,190300.0
2010-06-18 11:25:00,123.14,123.18,123.09,123.18,114900.0,123.14,123.18,123.09,123.18,114900.0
2010-06-18 11:30:00,123.18,123.28,123.15,123.22,159300.0,123.18,123.28,123.15,123.22,159300.0
2010-06-18 11:35:00,123.23,123.25,123.17,123.24,146000.0,123.23,123.25,123.17,123.24,146000.0
2010-06-18 11:40:00,123.25,123.29,123.19,123.28,136800.0,123.25,123.29,123.19,123.28,136800.0
2010-06-18 11:45:00,123.28,123.38,123.26,123.31,291900.0,123.28,123.38,123.26,123.31,291900.0
2010-06-18 11:50:00,123.3,123.39,123.27,123.37,153300.0,123.3,123.39,123.27,123.37,153300.0
2010-06-18 11:55:00,123.37,123.5,123.28,123.41,306200.0,123.37,123.5,123.28,123.41,306200.0
2010-06-18 12:00:00,123.41,123.43,123.34,123.43,146000.0,123.41,123.43,123.34,123.43,146000.0
2010-06-18 12:05:00,123.43,123.47,123.2,123.4,248600.0,123.43,123.47,123.2,123.4,248600.0
2010-06-18 12:10:00,123.41,123.5,123.4,123.48,156800.0,123.41,123.5,123.4,123.48,156800.0
2010-06-18 12:15:00,123.47,123.47,123.42,123.42,105400.0,123.47,123.47,123.42,123.42,105400.0
2010-06-18 12:20:00,123.43,123.47,123.42,123.44,121800.0,123.43,123.47,123.42,123.44,121800.0
2010-06-18 12:25:00,123.45,123.49,123.33,123.36,182300.0,123.45,123.49,123.33,123.36,182300.0
2010-06-18 12:30:00,123.37,123.38,123.29,123.31,173100.0,123.37,123.38,123.29,123.31,173100.0
2010-06-18 12:35:00,123.31,123.39,123.27,123.36,208400.0,123.31,123.39,123.27,123.36,208400.0
2010-06-18 12:40:00,123.37,123.39,123.24,123.28,135200.0,123.37,123.39,123.24,123.28,135200.0
2010-06-18 12:45:00,123.29,123.3,123.23,123.27,126200.0,123.29,123.3,123.23,123.27,126200.0
2010-06-18 12:50:00,123.28,123.31,123.23,123.24,114600.0,123.28,123.31,123.23,123.24,114600.0
2010-06-18 12:55:00,123.23,123.28,123.18,123.28,123600.0,123.23,123.28,123.18,123.28,123600.0
2010-06-18 13:00:00,123.27,123.28,123.13,123.15,142100.0,123.27,123.28,123.13,123.15,142100.0
2010-06-18 13:05:00,123.16,123.2,123.14,123.15,179900.0,123.16,123.2,123.14,123.15,179900.0
2010-06-18 13:10:00,123.15,123.16,123.09,123.14,161400.0,123.15,123.16,123.09,123.14,161400.0
2010-06-18 13:15:00,123.15,123.17,122.97,123.05,476400.0,123.15,123.17,122.97,123.05,476400.0
2010-06-18 13:20:00,123.06,123.1,123.01,123.03,128700.0,123.06,123.1,123.01,123.03,128700.0
2010-06-18 13:25:00,123.02,123.03,122.88,123.0,267900.0,123.02,123.03,122.88,123.0,267900.0
2010-06-18 13:30:00,122.99,122.99,122.91,122.94,111000.0,122.99,122.99,122.91,122.94,111000.0
2010-06-18 13:35:00,122.94,123.04,122.94,123.01,95900.0,122.94,123.04,122.94,123.01,95900.0
2010-06-18 13:40:00,123.02,123.05,123.01,123.01,84200.0,123.02,123.05,123.01,123.01,84200.0
2010-06-18 13:45:00,123.02,123.05,123.0,123.03,70200.0,123.02,123.05,123.0,123.03,70200.0
2010-06-18 13:50:00,123.04,123.04,122.98,123.01,101500.0,123.04,123.04,122.98,123.01,101500.0
2010-06-18 13:55:00,123.01,123.03,122.97,122.98,101700.0,123.01,123.03,122.97,122.98,101700.0
2010-06-18 14:00:00,122.98,122.99,122.96,122.99,88500.0,122.98,122.99,122.96,122.99,88500.0
2010-06-18 14:05:00,123.0,123.02,122.97,122.99,105200.0,123.0,123.02,122.97,122.99,105200.0
2010-06-18 14:10:00,122.99,123.0,122.97,122.99,82800.0,122.99,123.0,122.97,122.99,82800.0
2010-06-18 14:15:00,122.98,123.05,122.97,123.0,155700.0,122.98,123.05,122.97,123.0,155700.0
2010-06-18 14:20:00,122.99,123.04,122.95,123.04,326200.0,122.99,123.04,122.95,123.04,326200.0
2010-06-18 14:25:00,123.04,123.08,123.03,123.06,210500.0,123.04,123.08,123.03,123.06,210500.0
2010-06-18 14:30:00,123.05,123.08,123.03,123.06,56800.0,123.05,123.08,123.03,123.06,56800.0
2010-06-18 14:35:00,123.07,123.07,123.04,123.05,67600.0,123.07,123.07,123.04,123.05,67600.0
2010-06-18 14:40:00,123.05,123.05,123.02,123.04,63300.0,123.05,123.05,123.02,123.04,63300.0
2010-06-18 14:45:00,123.05,123.11,123.0,123.07,178900.0,123.05,123.11,123.0,123.07,178900.0
2010-06-18 14:50:00,123.07,123.08,123.01,123.03,78600.0,123.07,123.08,123.01,123.03,78600.0
2010-06-18 14:55:00,123.03,123.06,123.01,123.04,64800.0,123.03,123.06,123.01,123.04,64800.0
2010-06-18 15:00:00,123.04,123.05,122.97,122.98,152000.0,123.04,123.05,122.97,122.98,152000.0
2010-06-18 15:05:00,122.99,122.99,122.9,122.9,402100.0,122.99,122.99,122.9,122.9,402100.0
2010-06-18 15:10:00,122.91,122.95,122.87,122.92,250500.0,122.91,122.95,122.87,122.92,250500.0
2010-06-18 15:15:00,122.93,122.98,122.92,122.98,96700.0,122.93,122.98,122.92,122.98,96700.0
2010-06-18 15:20:00,122.98,123.02,122.96,122.98,118800.0,122.98,123.02,122.96,122.98,118800.0
2010-06-18 15:25:00,122.98,123.0,122.96,122.98,119300.0,122.98,123.0,122.96,122.98,119300.0
2010-06-18 15:30:00,122.98,123.0,122.97,122.99,82700.0,122.98,123.0,122.97,122.99,82700.0
2010-06-18 15:35:00,122.99,122.99,122.94,122.94,172800.0,122.99,122.99,122.94,122.94,172800.0
2010-06-18 15:40:00,122.94,122.99,122.94,122.98,222200.0,122.94,122.99,122.94,122.98,222200.0
2010-06-18 15:45:00,122.98,122.99,122.91,122.94,501300.0,122.98,122.99,122.91,122.94,501300.0
2010-06-18 15:50:00,122.94,122.99,122.93,122.95,354500.0,122.94,122.99,122.93,122.95,354500.0
2010-06-18 15:55:00,122.95,122.96,122.81,122.82,1307000.0,122.95,122.96,122.81,122.82,1307000.0
2010-06-21 09:30:00,123.09,123.1,122.86,122.87,276600.0,123.09,123.1,122.86,122.87,276600.0
2010-06-21 09:35:00,122.88,123.03,122.8,122.96,505000.0,122.88,123.03,122.8,122.96,505000.0
2010-06-21 09:40:00,122.97,123.11,122.91,123.08,334500.0,122.97,123.11,122.91,123.08,334500.0
2010-06-21 09:45:00,123.07,123.08,122.75,122.77,281100.0,123.07,123.08,122.75,122.77,281100.0
2010-06-21 09:50:00,122.77,122.94,122.69,122.81,225000.0,122.77,122.94,122.69,122.81,225000.0
2010-06-21 09:55:00,122.83,122.93,122.75,122.81,150500.0,122.83,122.93,122.75,122.81,150500.0
2010-06-21 10:00:00,122.82,122.84,122.69,122.73,313500.0,122.82,122.84,122.69,122.73,313500.0
2010-06-21 10:05:00,122.76,122.92,122.74,122.87,263700.0,122.76,122.92,122.74,122.87,263700.0
2010-06-21 10:10:00,122.87,122.9,122.83,122.86,54000.0,122.87,122.9,122.83,122.86,54000.0
2010-06-21 10:15:00,122.86,122.95,122.76,122.76,191200.0,122.86,122.95,122.76,122.76,191200.0
2010-06-21 10:20:00,122.75,122.81,122.51,122.54,303700.0,122.75,122.81,122.51,122.54,303700.0
2010-06-21 10:25:00,122.56,122.63,122.46,122.61,203600.0,122.56,122.63,122.46,122.61,203600.0
2010-06-21 10:30:00,122.61,122.78,122.6,122.75,127600.0,122.61,122.78,122.6,122.75,127600.0
2010-06-21 10:35:00,122.75,122.9,122.74,122.78,251300.0,122.75,122.9,122.74,122.78,251300.0
2010-06-21 10:40:00,122.78,122.93,122.78,122.84,95800.0,122.78,122.93,122.78,122.84,95800.0
2010-06-21 10:45:00,122.85,122.89,122.83,122.88,38000.0,122.85,122.89,122.83,122.88,38000.0
2010-06-21 10:50:00,122.87,122.93,122.8,122.83,58100.0,122.87,122.93,122.8,122.83,58100.0
2010-06-21 10:55:00,122.83,122.87,122.81,122.84,97000.0,122.83,122.87,122.81,122.84,97000.0
2010-06-21 11:00:00,122.85,122.9,122.55,122.58,282800.0,122.85,122.9,122.55,122.58,282800.0
2010-06-21 11:05:00,122.59,122.68,122.56,122.67,88500.0,122.59,122.68,122.56,122.67,88500.0
2010-06-21 11:10:00,122.66,122.8,122.56,122.64,129000.0,122.66,122.8,122.56,122.64,129000.0
2010-06-21 11:15:00,122.65,122.77,122.61,122.66,171900.0,122.65,122.77,122.61,122.66,171900.0
2010-06-21 11:20:00,122.67,122.72,122.64,122.67,54300.0,122.67,122.72,122.64,122.67,54300.0
2010-06-21 11:25:00,122.66,122.71,122.64,122.7,50500.0,122.66,122.71,122.64,122.7,50500.0
2010-06-21 11:30:00,122.69,122.73,122.6,122.66,70300.0,122.69,122.73,122.6,122.66,70300.0
2010-06-21 11:35:00,122.65,122.67,122.53,122.6,95500.0,122.65,122.67,122.53,122.6,95500.0
2010-06-21 11:40:00,122.6,122.72,122.58,122.58,129900.0,122.6,122.72,122.58,122.58,129900.0
2010-06-21 11:45:00,122.58,122.65,122.53,122.6,120700.0,122.58,122.65,122.53,122.6,120700.0
2010-06-21 11:50:00,122.6,122.61,122.53,122.55,126200.0,122.6,122.61,122.53,122.55,126200.0
2010-06-21 11:55:00,122.55,122.56,122.41,122.52,531100.0,122.55,122.56,122.41,122.52,531100.0
2010-06-21 12:00:00,122.52,122.6,122.39,122.4,433000.0,122.52,122.6,122.39,122.4,433000.0
2010-06-21 12:05:00,122.4,122.52,122.36,122.5,128600.0,122.4,122.52,122.36,122.5,128600.0
2010-06-21 12:10:00,122.51,122.52,122.41,122.45,75700.0,122.51,122.52,122.41,122.45,75700.0
2010-06-21 12:15:00,122.45,122.45,122.4,122.43,36700.0,122.45,122.45,122.4,122.43,36700.0
2010-06-21 12:20:00,122.43,122.45,122.31,122.33,53800.0,122.43,122.45,122.31,122.33,53800.0
2010-06-21 12:25:00,122.35,122.44,122.31,122.35,595100.0,122.35,122.44,122.31,122.35,595100.0
2010-06-21 12:30:00,122.36,122.39,122.18,122.39,270500.0,122.36,122.39,122.18,122.39,270500.0
2010-06-21 12:35:00,122.37,122.39,122.23,122.32,85000.0,122.37,122.39,122.23,122.32,85000.0
2010-06-21 12:40:00,122.33,122.35,122.23,122.25,126600.0,122.33,122.35,122.23,122.25,126600.0
2010-06-21 12:45:00,122.24,122.26,121.86,121.93,450000.0,122.24,122.26,121.86,121.93,450000.0
2010-06-21 12:50:00,121.92,121.93,121.0,121.42,1390600.0,121.92,121.93,121.0,121.42,1390600.0
2010-06-21 12:55:00,121.44,121.6,121.41,121.43,450300.0,121.44,121.6,121.41,121.43,450300.0
2010-06-21 13:00:00,121.46,121.47,121.24,121.28,461100.0,121.46,121.47,121.24,121.28,461100.0
2010-06-21 13:05:00,121.28,121.5,121.07,121.24,588800.0,121.28,121.5,121.07,121.24,588800.0
2010-06-21 13:10:00,121.24,121.52,121.16,121.5,223700.0,121.24,121.52,121.16,121.5,223700.0
2010-06-21 13:15:00,121.5,121.59,121.23,121.33,270000.0,121.5,121.59,121.23,121.33,270000.0
2010-06-21 13:20:00,121.33,121.36,121.11,121.27,275200.0,121.33,121.36,121.11,121.27,275200.0
2010-06-21 13:25:00,121.26,121.34,121.1,121.23,244400.0,121.26,121.34,121.1,121.23,244400.0
2010-06-21 13:30:00,121.2,121.21,121.07,121.08,84300.0,121.2,121.21,121.07,121.08,84300.0
2010-06-21 13:35:00,121.07,121.09,120.57,120.98,544200.0,121.07,121.09,120.57,120.98,544200.0
2010-06-21 13:40:00,120.98,121.1,120.94,121.04,284200.0,120.98,121.1,120.94,121.04,284200.0
2010-06-21 13:45:00,121.05,121.12,121.0,121.1,149500.0,121.05,121.12,121.0,121.1,149500.0
2010-06-21 13:50:00,121.1,121.11,120.88,120.93,206200.0,121.1,121.11,120.88,120.93,206200.0
2010-06-21 13:55:00,120.94,120.94,120.77,120.92,189400.0,120.94,120.94,120.77,120.92,189400.0
2010-06-21 14:00:00,120.92,120.92,120.7,120.75,300500.0,120.92,120.92,120.7,120.75,300500.0
2010-06-21 14:05:00,120.75,120.79,120.69,120.75,135500.0,120.75,120.79,120.69,120.75,135500.0
2010-06-21 14:10:00,120.75,120.83,120.7,120.76,232500.0,120.75,120.83,120.7,120.76,232500.0
2010-06-21 14:15:00,120.77,120.93,120.76,120.91,229900.0,120.77,120.93,120.76,120.91,229900.0
2010-06-21 14:20:00,120.93,120.94,120.79,120.8,142900.0,120.93,120.94,120.79,120.8,142900.0
2010-06-21 14:25:00,120.82,120.83,120.7,120.82,160300.0,120.82,120.83,120.7,120.82,160300.0
2010-06-21 14:30:00,120.82,120.86,120.7,120.79,122000.0,120.82,120.86,120.7,120.79,122000.0
2010-06-21 14:35:00,120.79,120.89,120.79,120.8,231000.0,120.79,120.89,120.79,120.8,231000.0
2010-06-21 14:40:00,120.79,120.83,120.69,120.76,135600.0,120.79,120.83,120.69,120.76,135600.0
2010-06-21 14:45:00,120.74,120.82,120.72,120.78,105400.0,120.74,120.82,120.72,120.78,105400.0
2010-06-21 14:50:00,120.79,120.8,120.62,120.69,134500.0,120.79,120.8,120.62,120.69,134500.0
2010-06-21 14:55:00,120.69,120.7,120.57,120.65,414800.0,120.69,120.7,120.57,120.65,414800.0
2010-06-21 15:00:00,120.64,120.7,120.63,120.66,107600.0,120.64,120.7,120.63,120.66,107600.0
2010-06-21 15:05:00,120.66,120.66,120.62,120.63,142300.0,120.66,120.66,120.62,120.63,142300.0
2010-06-21 15:10:00,120.63,120.64,120.5,120.53,238800.0,120.63,120.64,120.5,120.53,238800.0
2010-06-21 15:15:00,120.53,120.58,120.44,120.45,300600.0,120.53,120.58,120.44,120.45,300600.0
2010-06-21 15:20:00,120.45,120.48,120.37,120.44,165000.0,120.45,120.48,120.37,120.44,165000.0
2010-06-21 15:25:00,120.45,120.64,120.45,120.6,183100.0,120.45,120.64,120.45,120.6,183100.0
2010-06-21 15:30:00,120.6,120.67,120.59,120.66,214700.0,120.6,120.67,120.59,120.66,214700.0
2010-06-21 15:35:00,120.66,120.75,120.65,120.74,144800.0,120.66,120.75,120.65,120.74,144800.0
2010-06-21 15:40:00,120.75,120.83,120.73,120.8,319200.0,120.75,120.83,120.73,120.8,319200.0
2010-06-21 15:45:00,120.8,120.81,120.55,120.62,477200.0,120.8,120.81,120.55,120.62,477200.0
2010-06-21 15:50:00,120.62,122.4,120.51,120.53,871500.0,120.62,122.4,120.51,120.53,871500.0
2010-06-21 15:55:00,120.53,120.54,120.36,120.41,777100.0,120.53,120.54,120.36,120.41,777100.0
2010-06-22 09:30:00,121.16,121.23,121.11,121.14,507800.0,121.16,121.23,121.11,121.14,507800.0
2010-06-22 09:35:00,121.14,121.33,121.14,121.25,213900.0,121.14,121.33,121.14,121.25,213900.0
2010-06-22 09:40:00,121.25,121.32,121.16,121.27,196800.0,121.25,121.32,121.16,121.27,196800.0
2010-06-22 09:45:00,121.28,121.33,121.16,121.27,543900.0,121.28,121.33,121.16,121.27,543900.0
2010-06-22 09:50:00,121.26,121.32,121.17,121.21,117200.0,121.26,121.32,121.17,121.21,117200.0
2010-06-22 09:55:00,121.2,121.21,121.01,121.03,214400.0,121.2,121.21,121.01,121.03,214400.0
2010-06-22 10:00:00,121.03,121.07,120.88,120.94,148700.0,121.03,121.07,120.88,120.94,148700.0
2010-06-22 10:05:00,120.96,120.99,120.87,120.98,211700.0,120.96,120.99,120.87,120.98,211700.0
2010-06-22 10:10:00,120.99,121.05,120.93,121.05,401700.0,120.99,121.05,120.93,121.05,401700.0
2010-06-22 10:15:00,121.05,121.27,121.03,121.27,364300.0,121.05,121.27,121.03,121.27,364300.0
2010-06-22 10:20:00,121.27,121.47,121.27,121.39,234900.0,121.27,121.47,121.27,121.39,234900.0
2010-06-22 10:25:00,121.4,121.4,121.23,121.34,165500.0,121.4,121.4,121.23,121.34,165500.0
2010-06-22 10:30:00,121.33,121.49,121.3,121.38,234600.0,121.33,121.49,121.3,121.38,234600.0
2010-06-22 10:35:00,121.36,121.45,121.3,121.39,89900.0,121.36,121.45,121.3,121.39,89900.0
2010-06-22 10:40:00,121.37,121.45,121.35,121.4,50800.0,121.37,121.45,121.35,121.4,50800.0
2010-06-22 10:45:00,121.4,121.49,121.36,121.44,105300.0,121.4,121.49,121.36,121.44,105300.0
2010-06-22 10:50:00,121.44,121.49,121.36,121.43,99200.0,121.44,121.49,121.36,121.43,99200.0
2010-06-22 10:55:00,121.42,121.47,121.42,121.46,62700.0,121.42,121.47,121.42,121.46,62700.0
2010-06-22 11:00:00,121.46,121.59,121.42,121.55,262300.0,121.46,121.59,121.42,121.55,262300.0
2010-06-22 11:05:00,121.55,121.59,121.3,121.34,180500.0,121.55,121.59,121.3,121.34,180500.0
2010-06-22 11:10:00,121.34,121.35,121.12,121.22,207600.0,121.34,121.35,121.12,121.22,207600.0
2010-06-22 11:15:00,121.21,121.36,121.21,121.36,139700.0,121.21,121.36,121.21,121.36,139700.0
2010-06-22 11:20:00,121.37,121.41,121.33,121.41,216400.0,121.37,121.41,121.33,121.41,216400.0
2010-06-22 11:25:00,121.41,121.45,121.36,121.39,87200.0,121.41,121.45,121.36,121.39,87200.0
2010-06-22 11:30:00,121.39,121.49,121.39,121.41,47800.0,121.39,121.49,121.39,121.41,47800.0
2010-06-22 11:35:00,121.4,121.47,121.4,121.41,81600.0,121.4,121.47,121.4,121.41,81600.0
2010-06-22 11:40:00,121.42,121.43,121.2,121.21,151500.0,121.42,121.43,121.2,121.21,151500.0
2010-06-22 11:45:00,121.2,121.31,121.2,121.27,39400.0,121.2,121.31,121.2,121.27,39400.0
2010-06-22 11:50:00,121.27,121.27,121.06,121.08,131000.0,121.27,121.27,121.06,121.08,131000.0
2010-06-22 11:55:00,121.05,121.06,120.89,120.96,545200.0,121.05,121.06,120.89,120.96,545200.0
2010-06-22 12:00:00,120.96,121.05,120.93,121.02,272500.0,120.96,121.05,120.93,121.02,272500.0
2010-06-22 12:05:00,121.02,121.18,121.01,121.15,192400.0,121.02,121.18,121.01,121.15,192400.0
2010-06-22 12:10:00,121.15,121.17,121.09,121.15,80800.0,121.15,121.17,121.09,121.15,80800.0
2010-06-22 12:15:00,121.15,121.21,121.11,121.17,56300.0,121.15,121.21,121.11,121.17,56300.0
2010-06-22 12:20:00,121.17,121.18,121.09,121.14,52400.0,121.17,121.18,121.09,121.14,52400.0
2010-06-22 12:25:00,121.13,121.22,120.95,121.2,178700.0,121.13,121.22,120.95,121.2,178700.0
2010-06-22 12:30:00,121.2,121.24,121.18,121.24,59100.0,121.2,121.24,121.18,121.24,59100.0
2010-06-22 12:35:00,121.24,121.27,121.2,121.25,85400.0,121.24,121.27,121.2,121.25,85400.0
2010-06-22 12:40:00,121.26,121.3,121.19,121.23,104400.0,121.26,121.3,121.19,121.23,104400.0
2010-06-22 12:45:00,121.24,121.25,121.18,121.19,49600.0,121.24,121.25,121.18,121.19,49600.0
2010-06-22 12:50:00,121.21,121.32,121.19,121.31,45600.0,121.21,121.32,121.19,121.31,45600.0
2010-06-22 12:55:00,121.3,121.44,121.3,121.41,117500.0,121.3,121.44,121.3,121.41,117500.0
2010-06-22 13:00:00,121.4,121.4,121.31,121.36,47400.0,121.4,121.4,121.31,121.36,47400.0
2010-06-22 13:05:00,121.36,121.42,121.35,121.38,36100.0,121.36,121.42,121.35,121.38,36100.0
2010-06-22 13:10:00,121.38,121.39,121.26,121.39,47300.0,121.38,121.39,121.26,121.39,47300.0
2010-06-22 13:15:00,121.38,121.41,121.27,121.32,63800.0,121.38,121.41,121.27,121.32,63800.0
2010-06-22 13:20:00,121.32,121.33,121.29,121.31,36700.0,121.32,121.33,121.29,121.31,36700.0
2010-06-22 13:25:00,121.31,121.33,121.27,121.29,24600.0,121.31,121.33,121.27,121.29,24600.0
2010-06-22 13:30:00,121.28,121.31,121.27,121.29,29800.0,121.28,121.31,121.27,121.29,29800.0
2010-06-22 13:35:00,121.29,121.32,121.27,121.31,46100.0,121.29,121.32,121.27,121.31,46100.0
2010-06-22 13:40:00,121.3,121.31,121.27,121.29,30600.0,121.3,121.31,121.27,121.29,30600.0
2010-06-22 13:45:00,121.29,121.32,121.27,121.28,35100.0,121.29,121.32,121.27,121.28,35100.0
2010-06-22 13:50:00,121.27,121.33,121.26,121.33,32700.0,121.27,121.33,121.26,121.33,32700.0
2010-06-22 13:55:00,121.32,121.34,121.27,121.32,36200.0,121.32,121.34,121.27,121.32,36200.0
2010-06-22 14:00:00,121.33,121.39,121.31,121.33,58700.0,121.33,121.39,121.31,121.33,58700.0
2010-06-22 14:05:00,121.34,121.36,121.31,121.34,39800.0,121.34,121.36,121.31,121.34,39800.0
2010-06-22 14:10:00,121.33,121.34,121.22,121.24,58800.0,121.33,121.34,121.22,121.24,58800.0
2010-06-22 14:15:00,121.24,121.34,121.23,121.31,79800.0,121.24,121.34,121.23,121.31,79800.0
2010-06-22 14:20:00,121.32,121.36,121.3,121.31,42200.0,121.32,121.36,121.3,121.31,42200.0
2010-06-22 14:25:00,121.32,121.32,121.23,121.26,74600.0,121.32,121.32,121.23,121.26,74600.0
2010-06-22 14:30:00,121.26,121.28,121.24,121.28,47400.0,121.26,121.28,121.24,121.28,47400.0
2010-06-22 14:35:00,121.28,121.28,121.2,121.22,46600.0,121.28,121.28,121.2,121.22,46600.0
2010-06-22 14:40:00,121.23,121.23,121.15,121.15,37900.0,121.23,121.23,121.15,121.15,37900.0
2010-06-22 14:45:00,121.16,121.18,120.95,121.0,172300.0,121.16,121.18,120.95,121.0,172300.0
2010-06-22 14:50:00,120.99,121.01,120.95,120.97,112600.0,120.99,121.01,120.95,120.97,112600.0
2010-06-22 14:55:00,120.96,121.01,120.94,120.98,116000.0,120.96,121.01,120.94,120.98,116000.0
2010-06-22 15:00:00,120.98,121.11,120.98,121.11,42400.0,120.98,121.11,120.98,121.11,42400.0
2010-06-22 15:05:00,121.1,121.12,121.06,121.08,50000.0,121.1,121.12,121.06,121.08,50000.0
2010-06-22 15:10:00,121.09,121.09,121.0,121.05,180100.0,121.09,121.09,121.0,121.05,180100.0
2010-06-22 15:15:00,121.06,121.1,121.03,121.09,44700.0,121.06,121.1,121.03,121.09,44700.0
2010-06-22 15:20:00,121.09,121.14,121.06,121.11,85300.0,121.09,121.14,121.06,121.11,85300.0
2010-06-22 15:25:00,121.1,121.14,121.09,121.12,54400.0,121.1,121.14,121.09,121.12,54400.0
2010-06-22 15:30:00,121.11,121.15,121.09,121.13,106800.0,121.11,121.15,121.09,121.13,106800.0
2010-06-22 15:35:00,121.13,121.23,121.11,121.23,138800.0,121.13,121.23,121.11,121.23,138800.0
2010-06-22 15:40:00,121.23,121.33,121.22,121.29,113200.0,121.23,121.33,121.22,121.29,113200.0
2010-06-22 15:45:00,121.29,121.32,121.26,121.3,202900.0,121.29,121.32,121.26,121.3,202900.0
2010-06-22 15:50:00,121.31,121.44,121.3,121.43,298100.0,121.31,121.44,121.3,121.43,298100.0
2010-06-22 15:55:00,121.43,121.48,121.39,121.45,372600.0,121.43,121.48,121.39,121.45,372600.0
2010-06-23 09:30:00,120.89,120.94,120.31,120.4,771900.0,120.89,120.94,120.31,120.4,771900.0
2010-06-23 09:35:00,120.42,120.57,120.29,120.5,369900.0,120.42,120.57,120.29,120.5,369900.0
2010-06-23 09:40:00,120.49,120.58,120.36,120.42,430800.0,120.49,120.58,120.36,120.42,430800.0
2010-06-23 09:45:00,120.41,120.53,120.35,120.39,417600.0,120.41,120.53,120.35,120.39,417600.0
2010-06-23 09:50:00,120.39,120.39,119.77,119.95,1117400.0,120.39,120.39,119.77,119.95,1117400.0
2010-06-23 09:55:00,119.95,120.07,119.81,120.06,462600.0,119.95,120.07,119.81,120.06,462600.0
2010-06-23 10:00:00,120.06,120.15,119.95,120.11,501300.0,120.06,120.15,119.95,120.11,501300.0
2010-06-23 10:05:00,120.13,120.29,120.09,120.14,296700.0,120.13,120.29,120.09,120.14,296700.0
2010-06-23 10:10:00,120.13,120.23,120.1,120.22,108900.0,120.13,120.23,120.1,120.22,108900.0
2010-06-23 10:15:00,120.23,120.27,120.17,120.18,91300.0,120.23,120.27,120.17,120.18,91300.0
2010-06-23 10:20:00,120.18,120.19,119.96,119.98,342400.0,120.18,120.19,119.96,119.98,342400.0
2010-06-23 10:25:00,119.98,120.0,119.85,119.85,223600.0,119.98,120.0,119.85,119.85,223600.0
2010-06-23 10:30:00,119.85,120.19,119.85,120.18,207800.0,119.85,120.19,119.85,120.18,207800.0
2010-06-23 10:35:00,120.18,120.18,120.0,120.08,88700.0,120.18,120.18,120.0,120.08,88700.0
2010-06-23 10:40:00,120.08,120.15,120.01,120.09,168200.0,120.08,120.15,120.01,120.09,168200.0
2010-06-23 10:45:00,120.11,120.19,120.07,120.16,117300.0,120.11,120.19,120.07,120.16,117300.0
2010-06-23 10:50:00,120.16,120.46,120.12,120.39,323900.0,120.16,120.46,120.12,120.39,323900.0
2010-06-23 10:55:00,120.38,120.54,120.37,120.47,216600.0,120.38,120.54,120.37,120.47,216600.0
2010-06-23 11:00:00,120.48,120.51,120.4,120.4,191400.0,120.48,120.51,120.4,120.4,191400.0
2010-06-23 11:05:00,120.42,120.49,120.38,120.48,78600.0,120.42,120.49,120.38,120.48,78600.0
2010-06-23 11:10:00,120.48,120.53,120.38,120.41,55400.0,120.48,120.53,120.38,120.41,55400.0
2010-06-23 11:15:00,120.4,120.4,120.14,120.22,101100.0,120.4,120.4,120.14,120.22,101100.0
2010-06-23 11:20:00,120.22,120.5,120.22,120.49,140000.0,120.22,120.5,120.22,120.49,140000.0
2010-06-23 11:25:00,120.48,120.49,120.39,120.49,94600.0,120.48,120.49,120.39,120.49,94600.0
2010-06-23 11:30:00,120.49,120.54,120.36,120.4,81000.0,120.49,120.54,120.36,120.4,81000.0
2010-06-23 11:35:00,120.4,120.49,120.34,120.47,68600.0,120.4,120.49,120.34,120.47,68600.0
2010-06-23 11:40:00,120.47,120.73,120.47,120.61,149800.0,120.47,120.73,120.47,120.61,149800.0
2010-06-23 11:45:00,120.62,120.82,120.61,120.73,108000.0,120.62,120.82,120.61,120.73,108000.0
2010-06-23 11:50:00,120.72,120.75,120.53,120.56,65800.0,120.72,120.75,120.53,120.56,65800.0
2010-06-23 11:55:00,120.58,120.63,120.55,120.55,86700.0,120.58,120.63,120.55,120.55,86700.0
2010-06-23 12:00:00,120.55,120.55,120.43,120.51,49800.0,120.55,120.55,120.43,120.51,49800.0
2010-06-23 12:05:00,120.52,120.57,120.49,120.51,37800.0,120.52,120.57,120.49,120.51,37800.0
2010-06-23 12:10:00,120.5,120.55,120.32,120.34,74300.0,120.5,120.55,120.32,120.34,74300.0
2010-06-23 12:15:00,120.35,120.5,120.29,120.36,153400.0,120.35,120.5,120.29,120.36,153400.0
2010-06-23 12:20:00,120.36,120.48,120.35,120.45,99200.0,120.36,120.48,120.35,120.45,99200.0
2010-06-23 12:25:00,120.45,120.58,120.42,120.52,153400.0,120.45,120.58,120.42,120.52,153400.0
2010-06-23 12:30:00,120.51,120.64,120.51,120.61,44000.0,120.51,120.64,120.51,120.61,44000.0
2010-06-23 12:35:00,120.61,120.72,120.6,120.66,50900.0,120.61,120.72,120.6,120.66,50900.0
2010-06-23 12:40:00,120.66,120.69,120.63,120.63,63400.0,120.66,120.69,120.63,120.63,63400.0
2010-06-23 12:45:00,120.63,120.68,120.58,120.6,116300.0,120.63,120.68,120.58,120.6,116300.0
2010-06-23 12:50:00,120.61,120.7,120.56,120.58,87300.0,120.61,120.7,120.56,120.58,87300.0
2010-06-23 12:55:00,120.57,120.64,120.55,120.61,74500.0,120.57,120.64,120.55,120.61,74500.0
2010-06-23 13:00:00,120.61,120.73,120.3,120.71,84100.0,120.61,120.73,120.3,120.71,84100.0
2010-06-23 13:05:00,120.71,120.73,120.65,120.68,52000.0,120.71,120.73,120.65,120.68,52000.0
2010-06-23 13:10:00,120.67,120.78,120.67,120.74,108300.0,120.67,120.78,120.67,120.74,108300.0
2010-06-23 13:15:00,120.74,120.76,120.68,120.73,68600.0,120.74,120.76,120.68,120.73,68600.0
2010-06-23 13:20:00,120.72,120.77,120.68,120.69,62600.0,120.72,120.77,120.68,120.69,62600.0
2010-06-23 13:25:00,120.68,120.78,120.68,120.71,48300.0,120.68,120.78,120.68,120.71,48300.0
2010-06-23 13:30:00,120.73,120.73,120.65,120.68,60900.0,120.73,120.73,120.65,120.68,60900.0
2010-06-23 13:35:00,120.68,120.71,120.66,120.69,28100.0,120.68,120.71,120.66,120.69,28100.0
2010-06-23 13:40:00,120.68,120.77,120.68,120.77,71300.0,120.68,120.77,120.68,120.77,71300.0
2010-06-23 13:45:00,120.76,120.8,120.75,120.76,73300.0,120.76,120.8,120.75,120.76,73300.0
2010-06-23 13:50:00,120.75,120.79,120.73,120.77,84000.0,120.75,120.79,120.73,120.77,84000.0
2010-06-23 13:55:00,120.78,120.83,120.77,120.83,59200.0,120.78,120.83,120.77,120.83,59200.0
2010-06-23 14:00:00,120.82,120.83,120.75,120.79,50500.0,120.82,120.83,120.75,120.79,50500.0
2010-06-23 14:05:00,120.78,120.82,120.74,120.79,73700.0,120.78,120.82,120.74,120.79,73700.0
2010-06-23 14:10:00,120.79,120.93,120.76,120.85,77400.0,120.79,120.93,120.76,120.85,77400.0
2010-06-23 14:15:00,120.84,120.92,120.54,120.58,219100.0,120.84,120.92,120.54,120.58,219100.0
2010-06-23 14:20:00,120.58,120.73,120.45,120.65,127800.0,120.58,120.73,120.45,120.65,127800.0
2010-06-23 14:25:00,120.67,120.86,120.62,120.83,122800.0,120.67,120.86,120.62,120.83,122800.0
2010-06-23 14:30:00,120.82,120.93,120.82,120.92,375100.0,120.82,120.93,120.82,120.92,375100.0
2010-06-23 14:35:00,120.92,120.96,120.87,120.93,147700.0,120.92,120.96,120.87,120.93,147700.0
2010-06-23 14:40:00,120.92,120.95,120.72,120.75,155900.0,120.92,120.95,120.72,120.75,155900.0
2010-06-23 14:45:00,120.74,120.78,120.67,120.74,146300.0,120.74,120.78,120.67,120.74,146300.0
2010-06-23 14:50:00,120.75,120.75,120.57,120.66,81500.0,120.75,120.75,120.57,120.66,81500.0
2010-06-23 14:55:00,120.64,120.67,120.58,120.67,54900.0,120.64,120.67,120.58,120.67,54900.0
2010-06-23 15:00:00,120.67,120.68,120.63,120.64,67300.0,120.67,120.68,120.63,120.64,67300.0
2010-06-23 15:05:00,120.63,120.65,120.46,120.51,140300.0,120.63,120.65,120.46,120.51,140300.0
2010-06-23 15:10:00,120.51,120.61,120.51,120.61,83400.0,120.51,120.61,120.51,120.61,83400.0
2010-06-23 15:15:00,120.6,120.61,120.59,120.61,77600.0,120.6,120.61,120.59,120.61,77600.0
2010-06-23 15:20:00,120.6,120.83,120.59,120.82,143500.0,120.6,120.83,120.59,120.82,143500.0
2010-06-23 15:25:00,120.82,120.85,120.78,120.83,116600.0,120.82,120.85,120.78,120.83,116600.0
2010-06-23 15:30:00,120.83,120.83,120.77,120.8,97100.0,120.83,120.83,120.77,120.8,97100.0
2010-06-23 15:35:00,120.79,120.93,120.79,120.92,165300.0,120.79,120.93,120.79,120.92,165300.0
2010-06-23 15:40:00,120.91,121.0,120.87,120.92,374100.0,120.91,121.0,120.87,120.92,374100.0
2010-06-23 15:45:00,120.93,120.95,120.85,120.85,171600.0,120.93,120.95,120.85,120.85,171600.0
2010-06-23 15:50:00,120.86,120.99,120.84,120.97,240500.0,120.86,120.99,120.84,120.97,240500.0
2010-06-23 15:55:00,120.98,121.02,120.87,120.96,369000.0,120.98,121.02,120.87,120.96,369000.0
2010-06-24 09:30:00,120.76,120.81,120.67,120.77,257200.0,120.76,120.81,120.67,120.77,257200.0
2010-06-24 09:35:00,120.77,120.95,120.77,120.85,166600.0,120.77,120.95,120.77,120.85,166600.0
2010-06-24 09:40:00,120.84,121.03,120.75,120.99,363700.0,120.84,121.03,120.75,120.99,363700.0
2010-06-24 09:45:00,120.99,121.1,120.93,121.09,161000.0,120.99,121.1,120.93,121.09,161000.0
2010-06-24 09:50:00,121.11,121.25,121.03,121.06,425600.0,121.11,121.25,121.03,121.06,425600.0
2010-06-24 09:55:00,121.03,121.07,120.96,121.0,174500.0,121.03,121.07,120.96,121.0,174500.0
2010-06-24 10:00:00,121.0,121.0,120.91,120.93,155900.0,121.0,121.0,120.91,120.93,155900.0
2010-06-24 10:05:00,120.95,120.98,120.91,120.97,83600.0,120.95,120.98,120.91,120.97,83600.0
2010-06-24 10:10:00,120.99,120.99,120.9,120.94,102300.0,120.99,120.99,120.9,120.94,102300.0
2010-06-24 10:15:00,120.94,121.12,120.93,121.0,166300.0,120.94,121.12,120.93,121.0,166300.0
2010-06-24 10:20:00,120.99,121.02,120.92,121.0,60900.0,120.99,121.02,120.92,121.0,60900.0
2010-06-24 10:25:00,120.98,121.17,120.97,121.06,199100.0,120.98,121.17,120.97,121.06,199100.0
2010-06-24 10:30:00,121.06,121.18,120.97,121.17,232300.0,121.06,121.18,120.97,121.17,232300.0
2010-06-24 10:35:00,121.17,121.65,121.17,121.61,1001100.0,121.17,121.65,121.17,121.61,1001100.0
2010-06-24 10:40:00,121.59,121.7,121.54,121.63,495700.0,121.59,121.7,121.54,121.63,495700.0
2010-06-24 10:45:00,121.63,121.82,121.55,121.72,368500.0,121.63,121.82,121.55,121.72,368500.0
2010-06-24 10:50:00,121.71,121.79,121.59,121.6,381400.0,121.71,121.79,121.59,121.6,381400.0
2010-06-24 10:55:00,121.59,121.63,121.53,121.57,159500.0,121.59,121.63,121.53,121.57,159500.0
2010-06-24 11:00:00,121.57,121.71,121.54,121.69,127800.0,121.57,121.71,121.54,121.69,127800.0
2010-06-24 11:05:00,121.69,121.73,121.61,121.63,163500.0,121.69,121.73,121.61,121.63,163500.0
2010-06-24 11:10:00,121.64,122.15,121.61,122.1,371600.0,121.64,122.15,121.61,122.1,371600.0
2010-06-24 11:15:00,122.09,122.16,121.6,122.07,444800.0,122.09,122.16,121.6,122.07,444800.0
2010-06-24 11:20:00,122.07,122.13,122.04,122.07,137300.0,122.07,122.13,122.04,122.07,137300.0
2010-06-24 11:25:00,122.07,122.1,121.94,121.94,154500.0,122.07,122.1,121.94,121.94,154500.0
2010-06-24 11:30:00,121.94,122.0,121.92,121.96,169900.0,121.94,122.0,121.92,121.96,169900.0
2010-06-24 11:35:00,121.97,122.09,121.97,122.07,157400.0,121.97,122.09,121.97,122.07,157400.0
2010-06-24 11:40:00,122.06,122.15,122.01,122.06,234900.0,122.06,122.15,122.01,122.06,234900.0
2010-06-24 11:45:00,122.07,122.12,121.95,122.0,160200.0,122.07,122.12,121.95,122.0,160200.0
2010-06-24 11:50:00,122.02,122.13,122.0,122.04,67800.0,122.02,122.13,122.0,122.04,67800.0
2010-06-24 11:55:00,122.05,122.05,121.94,122.03,74100.0,122.05,122.05,121.94,122.03,74100.0
2010-06-24 12:00:00,122.02,122.11,121.99,122.08,85500.0,122.02,122.11,121.99,122.08,85500.0
2010-06-24 12:05:00,122.08,122.09,122.0,122.06,90900.0,122.08,122.09,122.0,122.06,90900.0
2010-06-24 12:10:00,122.06,122.13,121.92,121.96,86200.0,122.06,122.13,121.92,121.96,86200.0
2010-06-24 12:15:00,121.93,121.95,121.83,121.85,97800.0,121.93,121.95,121.83,121.85,97800.0
2010-06-24 12:20:00,121.85,121.93,121.79,121.81,176200.0,121.85,121.93,121.79,121.81,176200.0
2010-06-24 12:25:00,121.81,121.9,121.81,121.83,46200.0,121.81,121.9,121.81,121.83,46200.0
2010-06-24 12:30:00,121.83,121.85,121.76,121.76,48000.0,121.83,121.85,121.76,121.76,48000.0
2010-06-24 12:35:00,121.76,121.85,121.76,121.81,40500.0,121.76,121.85,121.76,121.81,40500.0
2010-06-24 12:40:00,121.82,121.88,121.81,121.88,45400.0,121.82,121.88,121.81,121.88,45400.0
2010-06-24 12:45:00,121.87,121.9,121.85,121.87,31200.0,121.87,121.9,121.85,121.87,31200.0
2010-06-24 12:50:00,121.86,121.88,121.83,121.85,67700.0,121.86,121.88,121.83,121.85,67700.0
2010-06-24 12:55:00,121.86,121.99,121.85,121.95,54400.0,121.86,121.99,121.85,121.95,54400.0
2010-06-24 13:00:00,121.96,122.01,121.94,121.95,89200.0,121.96,122.01,121.94,121.95,89200.0
2010-06-24 13:05:00,121.96,122.03,121.85,121.86,81100.0,121.96,122.03,121.85,121.86,81100.0
2010-06-24 13:10:00,121.87,121.94,121.78,121.86,366700.0,121.87,121.94,121.78,121.86,366700.0
2010-06-24 13:15:00,121.86,121.92,121.83,121.91,126600.0,121.86,121.92,121.83,121.91,126600.0
2010-06-24 13:20:00,121.92,122.0,121.85,121.98,319700.0,121.92,122.0,121.85,121.98,319700.0
2010-06-24 13:25:00,121.98,121.98,121.8,121.81,110200.0,121.98,121.98,121.8,121.81,110200.0
2010-06-24 13:30:00,121.82,121.84,121.77,121.8,32800.0,121.82,121.84,121.77,121.8,32800.0
2010-06-24 13:35:00,121.8,121.83,121.78,121.82,43300.0,121.8,121.83,121.78,121.82,43300.0
2010-06-24 13:40:00,121.82,121.86,121.81,121.81,63100.0,121.82,121.86,121.81,121.81,63100.0
2010-06-24 13:45:00,121.81,121.89,121.81,121.87,52900.0,121.81,121.89,121.81,121.87,52900.0
2010-06-24 13:50:00,121.87,121.87,121.82,121.86,179900.0,121.87,121.87,121.82,121.86,179900.0
2010-06-24 13:55:00,121.86,121.88,121.84,121.88,28000.0,121.86,121.88,121.84,121.88,28000.0
2010-06-24 14:00:00,121.88,121.95,121.87,121.95,60100.0,121.88,121.95,121.87,121.95,60100.0
2010-06-24 14:05:00,121.94,121.95,121.82,121.86,130600.0,121.94,121.95,121.82,121.86,130600.0
2010-06-24 14:10:00,121.87,121.9,121.84,121.84,81800.0,121.87,121.9,121.84,121.84,81800.0
2010-06-24 14:15:00,121.84,121.88,121.84,121.87,43300.0,121.84,121.88,121.84,121.87,43300.0
2010-06-24 14:20:00,121.87,121.88,121.85,121.87,19400.0,121.87,121.88,121.85,121.87,19400.0
2010-06-24 14:25:00,121.86,121.97,121.85,121.85,38800.0,121.86,121.97,121.85,121.85,38800.0
2010-06-24 14:30:00,121.85,121.9,121.78,121.84,152600.0,121.85,121.9,121.78,121.84,152600.0
2010-06-24 14:35:00,121.84,121.87,121.82,121.83,40300.0,121.84,121.87,121.82,121.83,40300.0
2010-06-24 14:40:00,121.84,121.85,121.81,121.85,19100.0,121.84,121.85,121.81,121.85,19100.0
2010-06-24 14:45:00,121.86,121.86,121.83,121.84,24900.0,121.86,121.86,121.83,121.84,24900.0
2010-06-24 14:50:00,121.85,121.85,121.79,121.82,46900.0,121.85,121.85,121.79,121.82,46900.0
2010-06-24 14:55:00,121.82,121.83,121.77,121.81,118800.0,121.82,121.83,121.77,121.81,118800.0
2010-06-24 15:00:00,121.81,122.02,121.81,121.82,128500.0,121.81,122.02,121.81,121.82,128500.0
2010-06-24 15:05:00,121.82,121.85,121.79,121.84,39600.0,121.82,121.85,121.79,121.84,39600.0
2010-06-24 15:10:00,121.83,121.86,121.82,121.85,88400.0,121.83,121.86,121.82,121.85,88400.0
2010-06-24 15:15:00,121.85,121.86,121.64,121.67,136600.0,121.85,121.86,121.64,121.67,136600.0
2010-06-24 15:20:00,121.68,121.72,121.59,121.71,196900.0,121.68,121.72,121.59,121.71,196900.0
2010-06-24 15:25:00,121.71,121.74,121.67,121.74,78500.0,121.71,121.74,121.67,121.74,78500.0
2010-06-24 15:30:00,121.73,121.73,121.69,121.7,33900.0,121.73,121.73,121.69,121.7,33900.0
2010-06-24 15:35:00,121.7,121.71,121.33,121.43,341000.0,121.7,121.71,121.33,121.43,341000.0
2010-06-24 15:40:00,121.44,121.47,121.37,121.42,89800.0,121.44,121.47,121.37,121.42,89800.0
2010-06-24 15:45:00,121.42,121.44,121.3,121.3,229900.0,121.42,121.44,121.3,121.3,229900.0
2010-06-24 15:50:00,121.3,121.35,121.25,121.29,288300.0,121.3,121.35,121.25,121.29,288300.0
2010-06-24 15:55:00,121.29,121.8,121.22,121.28,414200.0,121.29,121.8,121.22,121.28,414200.0
2010-06-25 09:30:00,122.73,122.79,122.6,122.61,483400.0,122.73,122.79,122.6,122.61,483400.0
2010-06-25 09:35:00,122.61,122.67,122.55,122.65,333200.0,122.61,122.67,122.55,122.65,333200.0
2010-06-25 09:40:00,122.63,122.71,122.5,122.53,226800.0,122.63,122.71,122.5,122.53,226800.0
2010-06-25 09:45:00,122.52,122.57,122.52,122.54,104800.0,122.52,122.57,122.52,122.54,104800.0
2010-06-25 09:50:00,122.54,122.6,122.52,122.57,292900.0,122.54,122.6,122.52,122.57,292900.0
2010-06-25 09:55:00,122.57,122.64,122.53,122.54,162100.0,122.57,122.64,122.53,122.54,162100.0
2010-06-25 10:00:00,122.55,122.72,122.54,122.65,204200.0,122.55,122.72,122.54,122.65,204200.0
2010-06-25 10:05:00,122.65,122.73,122.63,122.73,120900.0,122.65,122.73,122.63,122.73,120900.0
2010-06-25 10:10:00,122.72,122.92,122.68,122.9,313500.0,122.72,122.92,122.68,122.9,313500.0
2010-06-25 10:15:00,122.91,122.96,122.67,122.73,378200.0,122.91,122.96,122.67,122.73,378200.0
2010-06-25 10:20:00,122.74,122.76,122.49,122.64,397800.0,122.74,122.76,122.49,122.64,397800.0
2010-06-25 10:25:00,122.63,122.74,122.63,122.69,96600.0,122.63,122.74,122.63,122.69,96600.0
2010-06-25 10:30:00,122.7,122.73,122.64,122.73,36200.0,122.7,122.73,122.64,122.73,36200.0
2010-06-25 10:35:00,122.73,122.79,122.63,122.63,72100.0,122.73,122.79,122.63,122.63,72100.0
2010-06-25 10:40:00,122.62,122.73,122.61,122.65,75400.0,122.62,122.73,122.61,122.65,75400.0
2010-06-25 10:45:00,122.65,122.72,122.63,122.7,148800.0,122.65,122.72,122.63,122.7,148800.0
2010-06-25 10:50:00,122.69,122.8,122.67,122.72,89800.0,122.69,122.8,122.67,122.72,89800.0
2010-06-25 10:55:00,122.71,122.75,122.67,122.68,50500.0,122.71,122.75,122.67,122.68,50500.0
2010-06-25 11:00:00,122.68,122.72,122.68,122.69,53300.0,122.68,122.72,122.68,122.69,53300.0
2010-06-25 11:05:00,122.69,122.73,122.63,122.69,105400.0,122.69,122.73,122.63,122.69,105400.0
2010-06-25 11:10:00,122.69,122.74,122.64,122.72,41900.0,122.69,122.74,122.64,122.72,41900.0
2010-06-25 11:15:00,122.72,122.79,122.72,122.79,49000.0,122.72,122.79,122.72,122.79,49000.0
2010-06-25 11:20:00,122.79,122.83,122.69,122.71,65500.0,122.79,122.83,122.69,122.71,65500.0
2010-06-25 11:25:00,122.7,122.72,122.66,122.69,58500.0,122.7,122.72,122.66,122.69,58500.0
2010-06-25 11:30:00,122.69,122.7,122.61,122.63,58000.0,122.69,122.7,122.61,122.63,58000.0
2010-06-25 11:35:00,122.64,122.71,122.64,122.65,18200.0,122.64,122.71,122.64,122.65,18200.0
2010-06-25 11:40:00,122.64,122.67,122.62,122.66,48200.0,122.64,122.67,122.62,122.66,48200.0
2010-06-25 11:45:00,122.65,122.77,122.62,122.77,176400.0,122.65,122.77,122.62,122.77,176400.0
2010-06-25 11:50:00,122.76,122.97,122.76,122.84,358100.0,122.76,122.97,122.76,122.84,358100.0
2010-06-25 11:55:00,122.85,122.9,122.77,122.78,121200.0,122.85,122.9,122.77,122.78,121200.0
2010-06-25 12:00:00,122.81,122.85,122.75,122.8,53600.0,122.81,122.85,122.75,122.8,53600.0
2010-06-25 12:05:00,122.82,122.91,122.79,122.91,59300.0,122.82,122.91,122.79,122.91,59300.0
2010-06-25 12:10:00,122.92,122.98,122.85,122.95,62900.0,122.92,122.98,122.85,122.95,62900.0
2010-06-25 12:15:00,122.97,123.09,122.95,123.07,292900.0,122.97,123.09,122.95,123.07,292900.0
2010-06-25 12:20:00,123.07,123.13,122.99,123.0,192700.0,123.07,123.13,122.99,123.0,192700.0
2010-06-25 12:25:00,122.99,123.02,122.92,122.99,99700.0,122.99,123.02,122.92,122.99,99700.0
2010-06-25 12:30:00,122.99,122.99,122.93,122.96,73900.0,122.99,122.99,122.93,122.96,73900.0
2010-06-25 12:35:00,122.95,122.96,122.87,122.9,163000.0,122.95,122.96,122.87,122.9,163000.0
2010-06-25 12:40:00,122.9,122.96,122.88,122.94,49800.0,122.9,122.96,122.88,122.94,49800.0
2010-06-25 12:45:00,122.94,122.96,122.82,122.9,145000.0,122.94,122.96,122.82,122.9,145000.0
2010-06-25 12:50:00,122.9,122.9,122.86,122.86,35600.0,122.9,122.9,122.86,122.86,35600.0
2010-06-25 12:55:00,122.85,122.89,122.81,122.89,59900.0,122.85,122.89,122.81,122.89,59900.0
2010-06-25 13:00:00,122.88,122.89,122.84,122.85,33600.0,122.88,122.89,122.84,122.85,33600.0
2010-06-25 13:05:00,122.85,122.86,122.8,122.84,98200.0,122.85,122.86,122.8,122.84,98200.0
2010-06-25 13:10:00,122.83,122.84,122.71,122.73,100800.0,122.83,122.84,122.71,122.73,100800.0
2010-06-25 13:15:00,122.73,122.81,122.72,122.79,72800.0,122.73,122.81,122.72,122.79,72800.0
2010-06-25 13:20:00,122.79,122.81,122.66,122.78,88800.0,122.79,122.81,122.66,122.78,88800.0
2010-06-25 13:25:00,122.79,122.85,122.68,122.83,83700.0,122.79,122.85,122.68,122.83,83700.0
2010-06-25 13:30:00,122.83,122.84,122.7,122.71,36100.0,122.83,122.84,122.7,122.71,36100.0
2010-06-25 13:35:00,122.71,122.75,122.66,122.67,67400.0,122.71,122.75,122.66,122.67,67400.0
2010-06-25 13:40:00,122.66,122.67,122.57,122.59,178200.0,122.66,122.67,122.57,122.59,178200.0
2010-06-25 13:45:00,122.6,122.77,122.6,122.76,130300.0,122.6,122.77,122.6,122.76,130300.0
2010-06-25 13:50:00,122.75,122.86,122.75,122.78,73600.0,122.75,122.86,122.75,122.78,73600.0
2010-06-25 13:55:00,122.78,122.82,122.76,122.8,45300.0,122.78,122.82,122.76,122.8,45300.0
2010-06-25 14:00:00,122.8,122.82,122.73,122.73,86000.0,122.8,122.82,122.73,122.73,86000.0
2010-06-25 14:05:00,122.73,122.77,122.72,122.76,24300.0,122.73,122.77,122.72,122.76,24300.0
2010-06-25 14:10:00,122.75,122.76,122.69,122.75,51900.0,122.75,122.76,122.69,122.75,51900.0
2010-06-25 14:15:00,122.75,122.78,122.74,122.76,48000.0,122.75,122.78,122.74,122.76,48000.0
2010-06-25 14:20:00,122.76,122.8,122.71,122.73,100400.0,122.76,122.8,122.71,122.73,100400.0
2010-06-25 14:25:00,122.73,122.77,122.73,122.76,37600.0,122.73,122.77,122.73,122.76,37600.0
2010-06-25 14:30:00,122.76,122.77,122.73,122.75,51400.0,122.76,122.77,122.73,122.75,51400.0
2010-06-25 14:35:00,122.75,122.77,122.74,122.75,26500.0,122.75,122.77,122.74,122.75,26500.0
2010-06-25 14:40:00,122.75,122.76,122.74,122.75,29300.0,122.75,122.76,122.74,122.75,29300.0
2010-06-25 14:45:00,122.74,122.78,122.72,122.75,54300.0,122.74,122.78,122.72,122.75,54300.0
2010-06-25 14:50:00,122.74,122.76,122.73,122.76,40700.0,122.74,122.76,122.73,122.76,40700.0
2010-06-25 14:55:00,122.76,122.76,122.7,122.71,34800.0,122.76,122.76,122.7,122.71,34800.0
2010-06-25 15:00:00,122.7,122.73,122.69,122.71,65900.0,122.7,122.73,122.69,122.71,65900.0
2010-06-25 15:05:00,122.71,122.72,122.7,122.71,44400.0,122.71,122.72,122.7,122.71,44400.0
2010-06-25 15:10:00,122.71,122.73,122.7,122.73,50200.0,122.71,122.73,122.7,122.73,50200.0
2010-06-25 15:15:00,122.73,122.76,122.71,122.73,67400.0,122.73,122.76,122.71,122.73,67400.0
2010-06-25 15:20:00,122.74,122.75,122.72,122.74,66700.0,122.74,122.75,122.72,122.74,66700.0
2010-06-25 15:25:00,122.74,122.75,122.71,122.73,55200.0,122.74,122.75,122.71,122.73,55200.0
2010-06-25 15:30:00,122.73,122.74,122.71,122.73,91800.0,122.73,122.74,122.71,122.73,91800.0
2010-06-25 15:35:00,122.73,122.75,122.72,122.72,86300.0,122.73,122.75,122.72,122.72,86300.0
2010-06-25 15:40:00,122.73,122.73,122.71,122.71,67600.0,122.73,122.73,122.71,122.71,67600.0
2010-06-25 15:45:00,122.71,122.72,122.63,122.63,198200.0,122.71,122.72,122.63,122.63,198200.0
2010-06-25 15:50:00,122.64,122.7,122.63,122.69,210700.0,122.64,122.7,122.63,122.69,210700.0
2010-06-25 15:55:00,122.68,122.76,122.65,122.76,358300.0,122.68,122.76,122.65,122.76,358300.0
2010-06-28 09:30:00,122.79,122.79,122.59,122.73,260800.0,122.79,122.79,122.59,122.73,260800.0
2010-06-28 09:35:00,122.72,122.77,122.66,122.76,122500.0,122.72,122.77,122.66,122.76,122500.0
2010-06-28 09:40:00,122.77,123.04,122.76,123.01,324900.0,122.77,123.04,122.76,123.01,324900.0
2010-06-28 09:45:00,123.0,123.03,122.9,122.98,284500.0,123.0,123.03,122.9,122.98,284500.0
2010-06-28 09:50:00,122.99,123.37,122.99,123.33,473200.0,122.99,123.37,122.99,123.33,473200.0
2010-06-28 09:55:00,123.32,123.5,123.25,123.34,697200.0,123.32,123.5,123.25,123.34,697200.0
2010-06-28 10:00:00,123.34,123.52,123.29,123.4,628100.0,123.34,123.52,123.29,123.4,628100.0
2010-06-28 10:05:00,123.41,123.56,123.31,123.43,313000.0,123.41,123.56,123.31,123.43,313000.0
2010-06-28 10:10:00,123.44,123.45,123.28,123.37,296900.0,123.44,123.45,123.28,123.37,296900.0
2010-06-28 10:15:00,123.37,123.48,123.34,123.43,318100.0,123.37,123.48,123.34,123.43,318100.0
2010-06-28 10:20:00,123.44,123.55,123.37,123.54,446400.0,123.44,123.55,123.37,123.54,446400.0
2010-06-28 10:25:00,123.54,123.56,123.35,123.37,213500.0,123.54,123.56,123.35,123.37,213500.0
2010-06-28 10:30:00,123.37,123.43,123.34,123.43,80000.0,123.37,123.43,123.34,123.43,80000.0
2010-06-28 10:35:00,123.42,123.46,123.01,123.06,423400.0,123.42,123.46,123.01,123.06,423400.0
2010-06-28 10:40:00,123.05,123.17,122.97,123.0,349700.0,123.05,123.17,122.97,123.0,349700.0
2010-06-28 10:45:00,123.0,123.0,122.06,122.36,1402700.0,123.0,123.0,122.06,122.36,1402700.0
2010-06-28 10:50:00,122.36,122.36,121.84,121.95,798800.0,122.36,122.36,121.84,121.95,798800.0
2010-06-28 10:55:00,121.95,122.19,121.95,122.07,290300.0,121.95,122.19,121.95,122.07,290300.0
2010-06-28 11:00:00,122.06,122.16,122.03,122.07,222800.0,122.06,122.16,122.03,122.07,222800.0
2010-06-28 11:05:00,122.07,122.27,121.97,122.21,275800.0,122.07,122.27,121.97,122.21,275800.0
2010-06-28 11:10:00,122.24,122.25,122.08,122.1,97500.0,122.24,122.25,122.08,122.1,97500.0
2010-06-28 11:15:00,122.1,122.22,122.06,122.06,225300.0,122.1,122.22,122.06,122.06,225300.0
2010-06-28 11:20:00,122.06,122.22,122.01,122.21,206300.0,122.06,122.22,122.01,122.21,206300.0
2010-06-28 11:25:00,122.19,122.31,122.16,122.24,159900.0,122.19,122.31,122.16,122.24,159900.0
2010-06-28 11:30:00,122.25,122.45,122.21,122.35,289000.0,122.25,122.45,122.21,122.35,289000.0
2010-06-28 11:35:00,122.36,122.44,122.27,122.43,232600.0,122.36,122.44,122.27,122.43,232600.0
2010-06-28 11:40:00,122.44,122.45,122.34,122.38,73500.0,122.44,122.45,122.34,122.38,73500.0
2010-06-28 11:45:00,122.37,122.37,121.53,121.57,848200.0,122.37,122.37,121.53,121.57,848200.0
2010-06-28 11:50:00,121.56,122.1,121.3,121.33,570900.0,121.56,122.1,121.3,121.33,570900.0
2010-06-28 11:55:00,121.33,121.35,120.81,120.99,828500.0,121.33,121.35,120.81,120.99,828500.0
2010-06-28 12:00:00,120.97,121.2,120.92,121.11,358500.0,120.97,121.2,120.92,121.11,358500.0
2010-06-28 12:05:00,121.13,121.29,121.05,121.25,227400.0,121.13,121.29,121.05,121.25,227400.0
2010-06-28 12:10:00,121.27,121.34,121.2,121.28,100500.0,121.27,121.34,121.2,121.28,100500.0
2010-06-28 12:15:00,121.29,121.33,121.17,121.19,139700.0,121.29,121.33,121.17,121.19,139700.0
2010-06-28 12:20:00,121.19,121.3,121.18,121.28,66300.0,121.19,121.3,121.18,121.28,66300.0
2010-06-28 12:25:00,121.28,121.37,121.26,121.32,68100.0,121.28,121.37,121.26,121.32,68100.0
2010-06-28 12:30:00,121.33,121.39,121.08,121.14,175000.0,121.33,121.39,121.08,121.14,175000.0
2010-06-28 12:35:00,121.13,121.33,121.04,121.21,197900.0,121.13,121.33,121.04,121.21,197900.0
2010-06-28 12:40:00,121.19,121.19,121.06,121.12,75600.0,121.19,121.19,121.06,121.12,75600.0
2010-06-28 12:45:00,121.13,121.15,121.03,121.11,220200.0,121.13,121.15,121.03,121.11,220200.0
2010-06-28 12:50:00,121.1,121.27,121.04,121.27,407400.0,121.1,121.27,121.04,121.27,407400.0
2010-06-28 12:55:00,121.27,121.28,121.16,121.26,155200.0,121.27,121.28,121.16,121.26,155200.0
2010-06-28 13:00:00,121.25,121.25,120.95,120.95,251100.0,121.25,121.25,120.95,120.95,251100.0
2010-06-28 13:05:00,120.95,121.03,120.93,120.99,163000.0,120.95,121.03,120.93,120.99,163000.0
2010-06-28 13:10:00,120.99,121.21,120.84,121.19,178400.0,120.99,121.21,120.84,121.19,178400.0
2010-06-28 13:15:00,121.19,121.22,121.15,121.21,220100.0,121.19,121.22,121.15,121.21,220100.0
2010-06-28 13:20:00,121.2,121.21,121.08,121.13,92200.0,121.2,121.21,121.08,121.13,92200.0
2010-06-28 13:25:00,121.11,121.21,121.03,121.06,67300.0,121.11,121.21,121.03,121.06,67300.0
2010-06-28 13:30:00,121.07,121.09,120.98,121.06,68100.0,121.07,121.09,120.98,121.06,68100.0
2010-06-28 13:35:00,121.07,121.13,121.04,121.06,60600.0,121.07,121.13,121.04,121.06,60600.0
2010-06-28 13:40:00,121.07,121.13,121.06,121.13,37800.0,121.07,121.13,121.06,121.13,37800.0
2010-06-28 13:45:00,121.14,121.15,121.09,121.13,61500.0,121.14,121.15,121.09,121.13,61500.0
2010-06-28 13:50:00,121.13,121.13,121.09,121.13,46900.0,121.13,121.13,121.09,121.13,46900.0
2010-06-28 13:55:00,121.13,121.15,121.11,121.12,76800.0,121.13,121.15,121.11,121.12,76800.0
2010-06-28 14:00:00,121.12,121.2,121.05,121.2,78200.0,121.12,121.2,121.05,121.2,78200.0
2010-06-28 14:05:00,121.2,121.24,121.18,121.22,123500.0,121.2,121.24,121.18,121.22,123500.0
2010-06-28 14:10:00,121.21,121.32,121.21,121.31,86900.0,121.21,121.32,121.21,121.31,86900.0
2010-06-28 14:15:00,121.29,121.38,121.29,121.35,69600.0,121.29,121.38,121.29,121.35,69600.0
2010-06-28 14:20:00,121.34,121.39,121.25,121.38,65400.0,121.34,121.39,121.25,121.38,65400.0
2010-06-28 14:25:00,121.39,121.39,121.35,121.36,106100.0,121.39,121.39,121.35,121.36,106100.0
2010-06-28 14:30:00,121.37,121.38,121.35,121.35,50100.0,121.37,121.38,121.35,121.35,50100.0
2010-06-28 14:35:00,121.35,121.36,121.2,121.26,113900.0,121.35,121.36,121.2,121.26,113900.0
2010-06-28 14:40:00,121.26,121.41,121.22,121.24,150500.0,121.26,121.41,121.22,121.24,150500.0
2010-06-28 14:45:00,121.24,121.29,121.24,121.26,80300.0,121.24,121.29,121.24,121.26,80300.0
2010-06-28 14:50:00,121.25,121.35,121.25,121.34,156100.0,121.25,121.35,121.25,121.34,156100.0
2010-06-28 14:55:00,121.34,121.38,121.28,121.29,121800.0,121.34,121.38,121.28,121.29,121800.0
2010-06-28 15:00:00,121.29,121.3,121.24,121.29,56700.0,121.29,121.3,121.24,121.29,56700.0
2010-06-28 15:05:00,121.29,121.34,121.07,121.12,348700.0,121.29,121.34,121.07,121.12,348700.0
2010-06-28 15:10:00,121.13,121.18,121.07,121.17,109200.0,121.13,121.18,121.07,121.17,109200.0
2010-06-28 15:15:00,121.17,121.2,121.16,121.19,55300.0,121.17,121.2,121.16,121.19,55300.0
2010-06-28 15:20:00,121.19,121.24,121.18,121.24,79200.0,121.19,121.24,121.18,121.24,79200.0
2010-06-28 15:25:00,121.24,121.24,121.19,121.21,64500.0,121.24,121.24,121.19,121.21,64500.0
2010-06-28 15:30:00,121.21,121.22,121.18,121.18,45900.0,121.21,121.22,121.18,121.18,45900.0
2010-06-28 15:35:00,121.19,121.27,121.18,121.22,58300.0,121.19,121.27,121.18,121.22,58300.0
2010-06-28 15:40:00,121.23,121.28,121.21,121.25,130400.0,121.23,121.28,121.21,121.25,130400.0
2010-06-28 15:45:00,121.25,121.25,121.19,121.2,158300.0,121.25,121.25,121.19,121.2,158300.0
2010-06-28 15:50:00,121.21,121.21,121.17,121.2,192400.0,121.21,121.21,121.17,121.2,192400.0
2010-06-28 15:55:00,121.21,121.21,121.08,121.11,374200.0,121.21,121.21,121.08,121.11,374200.0
2010-06-29 09:30:00,121.05,121.07,120.91,120.94,303500.0,121.05,121.07,120.91,120.94,303500.0
2010-06-29 09:35:00,120.94,120.99,120.76,120.77,211700.0,120.94,120.99,120.76,120.77,211700.0
2010-06-29 09:40:00,120.76,120.81,120.44,120.55,435900.0,120.76,120.81,120.44,120.55,435900.0
2010-06-29 09:45:00,120.55,120.58,120.09,120.14,715400.0,120.55,120.58,120.09,120.14,715400.0
2010-06-29 09:50:00,120.14,120.38,120.02,120.31,539100.0,120.14,120.38,120.02,120.31,539100.0
2010-06-29 09:55:00,120.31,120.57,120.24,120.48,461300.0,120.31,120.57,120.24,120.48,461300.0
2010-06-29 10:00:00,120.48,120.72,120.22,120.71,517700.0,120.48,120.72,120.22,120.71,517700.0
2010-06-29 10:05:00,120.71,120.9,120.64,120.77,422400.0,120.71,120.9,120.64,120.77,422400.0
2010-06-29 10:10:00,120.78,120.99,120.73,120.76,268900.0,120.78,120.99,120.73,120.76,268900.0
2010-06-29 10:15:00,120.76,120.76,120.57,120.58,269400.0,120.76,120.76,120.57,120.58,269400.0
2010-06-29 10:20:00,120.59,120.6,120.42,120.57,307300.0,120.59,120.6,120.42,120.57,307300.0
2010-06-29 10:25:00,120.57,120.78,120.55,120.69,286800.0,120.57,120.78,120.55,120.69,286800.0
2010-06-29 10:30:00,120.7,120.9,120.66,120.77,344600.0,120.7,120.9,120.66,120.77,344600.0
2010-06-29 10:35:00,120.78,120.78,120.56,120.61,251800.0,120.78,120.78,120.56,120.61,251800.0
2010-06-29 10:40:00,120.6,120.72,120.59,120.69,110400.0,120.6,120.72,120.59,120.69,110400.0
2010-06-29 10:45:00,120.68,120.68,120.41,120.46,280300.0,120.68,120.68,120.41,120.46,280300.0
2010-06-29 10:50:00,120.45,120.6,120.41,120.59,89600.0,120.45,120.6,120.41,120.59,89600.0
2010-06-29 10:55:00,120.6,120.97,120.59,120.96,225700.0,120.6,120.97,120.59,120.96,225700.0
2010-06-29 11:00:00,120.96,120.97,120.81,120.82,99400.0,120.96,120.97,120.81,120.82,99400.0
2010-06-29 11:05:00,120.82,121.0,120.77,120.94,240700.0,120.82,121.0,120.77,120.94,240700.0
2010-06-29 11:10:00,120.95,121.2,120.95,121.09,434700.0,120.95,121.2,120.95,121.09,434700.0
2010-06-29 11:15:00,121.1,121.17,121.04,121.12,125000.0,121.1,121.17,121.04,121.12,125000.0
2010-06-29 11:20:00,121.11,121.12,120.89,120.99,127600.0,121.11,121.12,120.89,120.99,127600.0
2010-06-29 11:25:00,120.98,121.04,120.87,120.98,202300.0,120.98,121.04,120.87,120.98,202300.0
2010-06-29 11:30:00,120.98,121.03,120.94,120.97,221000.0,120.98,121.03,120.94,120.97,221000.0
2010-06-29 11:35:00,120.98,121.0,120.96,120.96,93000.0,120.98,121.0,120.96,120.96,93000.0
2010-06-29 11:40:00,120.96,121.1,120.96,121.04,212100.0,120.96,121.1,120.96,121.04,212100.0
2010-06-29 11:45:00,121.04,121.07,121.0,121.06,167200.0,121.04,121.07,121.0,121.06,167200.0
2010-06-29 11:50:00,121.05,121.13,121.05,121.1,352600.0,121.05,121.13,121.05,121.1,352600.0
2010-06-29 11:55:00,121.11,121.19,121.0,121.15,632600.0,121.11,121.19,121.0,121.15,632600.0
2010-06-29 12:00:00,121.15,121.51,121.12,121.27,747700.0,121.15,121.51,121.12,121.27,747700.0
2010-06-29 12:05:00,121.28,121.65,121.28,121.58,575000.0,121.28,121.65,121.28,121.58,575000.0
2010-06-29 12:10:00,121.58,121.72,121.51,121.59,317100.0,121.58,121.72,121.51,121.59,317100.0
2010-06-29 12:15:00,121.6,121.82,121.6,121.8,226700.0,121.6,121.82,121.6,121.8,226700.0
2010-06-29 12:20:00,121.8,121.82,121.0,121.71,209600.0,121.8,121.82,121.0,121.71,209600.0
2010-06-29 12:25:00,121.71,121.71,121.6,121.65,151600.0,121.71,121.71,121.6,121.65,151600.0
2010-06-29 12:30:00,121.66,121.71,121.61,121.69,79000.0,121.66,121.71,121.61,121.69,79000.0
2010-06-29 12:35:00,121.7,121.78,121.58,121.65,140500.0,121.7,121.78,121.58,121.65,140500.0
2010-06-29 12:40:00,121.66,121.69,121.6,121.61,52900.0,121.66,121.69,121.6,121.61,52900.0
2010-06-29 12:45:00,121.6,121.63,121.46,121.46,69200.0,121.6,121.63,121.46,121.46,69200.0
2010-06-29 12:50:00,121.45,121.59,121.44,121.55,69300.0,121.45,121.59,121.44,121.55,69300.0
2010-06-29 12:55:00,121.56,121.64,121.54,121.62,36400.0,121.56,121.64,121.54,121.62,36400.0
2010-06-29 13:00:00,121.62,121.75,121.58,121.63,106800.0,121.62,121.75,121.58,121.63,106800.0
2010-06-29 13:05:00,121.64,121.68,121.62,121.68,257700.0,121.64,121.68,121.62,121.68,257700.0
2010-06-29 13:10:00,121.67,121.7,121.6,121.63,145300.0,121.67,121.7,121.6,121.63,145300.0
2010-06-29 13:15:00,121.63,121.66,121.58,121.61,48400.0,121.63,121.66,121.58,121.61,48400.0
2010-06-29 13:20:00,121.61,121.63,121.52,121.54,61900.0,121.61,121.63,121.52,121.54,61900.0
2010-06-29 13:25:00,121.53,121.57,121.45,121.48,93800.0,121.53,121.57,121.45,121.48,93800.0
2010-06-29 13:30:00,121.5,121.54,121.47,121.47,96300.0,121.5,121.54,121.47,121.47,96300.0
2010-06-29 13:35:00,121.46,121.49,121.38,121.39,132600.0,121.46,121.49,121.38,121.39,132600.0
2010-06-29 13:40:00,121.39,121.43,121.37,121.43,59700.0,121.39,121.43,121.37,121.43,59700.0
2010-06-29 13:45:00,121.41,121.43,121.31,121.41,102500.0,121.41,121.43,121.31,121.41,102500.0
2010-06-29 13:50:00,121.41,121.46,121.4,121.45,20800.0,121.41,121.46,121.4,121.45,20800.0
2010-06-29 13:55:00,121.45,121.53,121.45,121.51,35600.0,121.45,121.53,121.45,121.51,35600.0
2010-06-29 14:00:00,121.51,121.54,121.48,121.5,36800.0,121.51,121.54,121.48,121.5,36800.0
2010-06-29 14:05:00,121.51,121.51,121.4,121.42,22600.0,121.51,121.51,121.4,121.42,22600.0
2010-06-29 14:10:00,121.41,121.44,121.4,121.43,29100.0,121.41,121.44,121.4,121.43,29100.0
2010-06-29 14:15:00,121.42,121.44,121.4,121.42,39700.0,121.42,121.44,121.4,121.42,39700.0
2010-06-29 14:20:00,121.4,121.43,121.32,121.36,119700.0,121.4,121.43,121.32,121.36,119700.0
2010-06-29 14:25:00,121.35,121.38,121.34,121.38,50000.0,121.35,121.38,121.34,121.38,50000.0
2010-06-29 14:30:00,121.38,121.39,121.37,121.38,31900.0,121.38,121.39,121.37,121.38,31900.0
2010-06-29 14:35:00,121.39,121.44,121.37,121.39,81400.0,121.39,121.44,121.37,121.39,81400.0
2010-06-29 14:40:00,121.39,121.45,121.36,121.39,55000.0,121.39,121.45,121.36,121.39,55000.0
2010-06-29 14:45:00,121.39,121.46,121.35,121.38,194500.0,121.39,121.46,121.35,121.38,194500.0
2010-06-29 14:50:00,121.39,121.43,121.34,121.39,58500.0,121.39,121.43,121.34,121.39,58500.0
2010-06-29 14:55:00,121.38,121.43,121.38,121.42,29100.0,121.38,121.43,121.38,121.42,29100.0
2010-06-29 15:00:00,121.43,121.44,121.4,121.43,46700.0,121.43,121.44,121.4,121.43,46700.0
2010-06-29 15:05:00,121.42,121.46,121.4,121.45,43400.0,121.42,121.46,121.4,121.45,43400.0
2010-06-29 15:10:00,121.44,121.44,121.4,121.41,54600.0,121.44,121.44,121.4,121.41,54600.0
2010-06-29 15:15:00,121.42,121.49,121.41,121.49,87400.0,121.42,121.49,121.41,121.49,87400.0
2010-06-29 15:20:00,121.48,121.49,121.27,121.33,134200.0,121.48,121.49,121.27,121.33,134200.0
2010-06-29 15:25:00,121.32,121.35,121.28,121.31,85200.0,121.32,121.35,121.28,121.31,85200.0
2010-06-29 15:30:00,121.31,121.44,121.31,121.44,95400.0,121.31,121.44,121.31,121.44,95400.0
2010-06-29 15:35:00,121.44,121.49,121.38,121.4,96800.0,121.44,121.49,121.38,121.4,96800.0
2010-06-29 15:40:00,121.41,121.41,121.15,121.16,216800.0,121.41,121.41,121.15,121.16,216800.0
2010-06-29 15:45:00,121.16,121.27,121.16,121.26,204100.0,121.16,121.27,121.16,121.26,204100.0
2010-06-29 15:50:00,121.25,121.27,121.15,121.27,161400.0,121.25,121.27,121.15,121.27,161400.0
2010-06-29 15:55:00,121.26,121.29,119.03,121.27,302400.0,121.26,121.29,119.03,121.27,302400.0
2010-06-30 09:30:00,121.07,121.19,120.88,121.02,561000.0,121.07,121.19,120.88,121.02,561000.0
2010-06-30 09:35:00,121.03,121.16,121.03,121.09,101800.0,121.03,121.16,121.03,121.09,101800.0
2010-06-30 09:40:00,121.08,121.17,121.02,121.15,131200.0,121.08,121.17,121.02,121.15,131200.0
2010-06-30 09:45:00,121.14,121.35,121.13,121.32,175300.0,121.14,121.35,121.13,121.32,175300.0
2010-06-30 09:50:00,121.32,121.57,121.26,121.47,354300.0,121.32,121.57,121.26,121.47,354300.0
2010-06-30 09:55:00,121.46,121.59,121.45,121.49,135900.0,121.46,121.59,121.45,121.49,135900.0
2010-06-30 10:00:00,121.49,121.68,121.47,121.59,206700.0,121.49,121.68,121.47,121.59,206700.0
2010-06-30 10:05:00,121.58,121.92,121.58,121.83,370300.0,121.58,121.92,121.58,121.83,370300.0
2010-06-30 10:10:00,121.83,122.09,121.78,122.0,325200.0,121.83,122.09,121.78,122.0,325200.0
2010-06-30 10:15:00,122.01,122.01,121.77,121.8,331800.0,122.01,122.01,121.77,121.8,331800.0
2010-06-30 10:20:00,121.8,121.9,121.7,121.87,85500.0,121.8,121.9,121.7,121.87,85500.0
2010-06-30 10:25:00,121.87,121.89,121.77,121.86,63700.0,121.87,121.89,121.77,121.86,63700.0
2010-06-30 10:30:00,121.83,121.88,121.77,121.79,154300.0,121.83,121.88,121.77,121.79,154300.0
2010-06-30 10:35:00,121.78,121.83,121.59,121.63,95200.0,121.78,121.83,121.59,121.63,95200.0
2010-06-30 10:40:00,121.61,121.66,121.22,121.37,482100.0,121.61,121.66,121.22,121.37,482100.0
2010-06-30 10:45:00,121.38,121.72,121.34,121.42,219400.0,121.38,121.72,121.34,121.42,219400.0
2010-06-30 10:50:00,121.41,121.42,121.17,121.41,177500.0,121.41,121.42,121.17,121.41,177500.0
2010-06-30 10:55:00,121.43,121.46,121.06,121.11,117200.0,121.43,121.46,121.06,121.11,117200.0
2010-06-30 11:00:00,121.12,121.5,121.07,121.41,205000.0,121.12,121.5,121.07,121.41,205000.0
2010-06-30 11:05:00,121.42,121.64,121.4,121.57,191700.0,121.42,121.64,121.4,121.57,191700.0
2010-06-30 11:10:00,121.57,121.81,121.57,121.65,364400.0,121.57,121.81,121.57,121.65,364400.0
2010-06-30 11:15:00,121.64,121.74,121.59,121.64,106700.0,121.64,121.74,121.59,121.64,106700.0
2010-06-30 11:20:00,121.65,121.71,121.51,121.65,91100.0,121.65,121.71,121.51,121.65,91100.0
2010-06-30 11:25:00,121.65,121.76,121.65,121.73,114100.0,121.65,121.76,121.65,121.73,114100.0
2010-06-30 11:30:00,121.71,121.76,121.68,121.75,140800.0,121.71,121.76,121.68,121.75,140800.0
2010-06-30 11:35:00,121.74,121.77,121.7,121.7,79400.0,121.74,121.77,121.7,121.7,79400.0
2010-06-30 11:40:00,121.73,121.76,121.69,121.71,57800.0,121.73,121.76,121.69,121.71,57800.0
2010-06-30 11:45:00,121.71,121.8,121.66,121.73,91200.0,121.71,121.8,121.66,121.73,91200.0
2010-06-30 11:50:00,121.72,121.93,121.7,121.78,272600.0,121.72,121.93,121.7,121.78,272600.0
2010-06-30 11:55:00,121.78,121.88,121.74,121.78,295800.0,121.78,121.88,121.74,121.78,295800.0
2010-06-30 12:00:00,121.78,121.79,121.56,121.61,178700.0,121.78,121.79,121.56,121.61,178700.0
2010-06-30 12:05:00,121.61,121.61,121.46,121.53,124300.0,121.61,121.61,121.46,121.53,124300.0
2010-06-30 12:10:00,121.53,121.53,121.27,121.41,116800.0,121.53,121.53,121.27,121.41,116800.0
2010-06-30 12:15:00,121.41,121.45,121.33,121.4,87600.0,121.41,121.45,121.33,121.4,87600.0
2010-06-30 12:20:00,121.4,121.49,121.38,121.43,53200.0,121.4,121.49,121.38,121.43,53200.0
2010-06-30 12:25:00,121.42,121.46,121.31,121.37,155400.0,121.42,121.46,121.31,121.37,155400.0
2010-06-30 12:30:00,121.37,121.43,121.37,121.42,22400.0,121.37,121.43,121.37,121.42,22400.0
2010-06-30 12:35:00,121.42,121.43,121.39,121.39,19300.0,121.42,121.43,121.39,121.39,19300.0
2010-06-30 12:40:00,121.4,121.48,121.4,121.44,105500.0,121.4,121.48,121.4,121.44,105500.0
2010-06-30 12:45:00,121.43,121.46,121.38,121.45,69000.0,121.43,121.46,121.38,121.45,69000.0
2010-06-30 12:50:00,121.44,121.49,121.44,121.46,26000.0,121.44,121.49,121.44,121.46,26000.0
2010-06-30 12:55:00,121.46,121.48,121.43,121.45,25700.0,121.46,121.48,121.43,121.45,25700.0
2010-06-30 13:00:00,121.46,121.55,121.43,121.52,60100.0,121.46,121.55,121.43,121.52,60100.0
2010-06-30 13:05:00,121.53,121.53,121.49,121.5,34100.0,121.53,121.53,121.49,121.5,34100.0
2010-06-30 13:10:00,121.5,121.53,121.48,121.52,17900.0,121.5,121.53,121.48,121.52,17900.0
2010-06-30 13:15:00,121.52,121.62,121.51,121.62,46600.0,121.52,121.62,121.51,121.62,46600.0
2010-06-30 13:20:00,121.61,121.79,121.61,121.76,86300.0,121.61,121.79,121.61,121.76,86300.0
2010-06-30 13:25:00,121.77,121.89,121.73,121.78,192800.0,121.77,121.89,121.73,121.78,192800.0
2010-06-30 13:30:00,121.78,121.8,121.56,121.56,177500.0,121.78,121.8,121.56,121.56,177500.0
2010-06-30 13:35:00,121.58,121.62,121.55,121.6,49000.0,121.58,121.62,121.55,121.6,49000.0
2010-06-30 13:40:00,121.6,121.89,121.57,121.62,195700.0,121.6,121.89,121.57,121.62,195700.0
2010-06-30 13:45:00,121.63,121.63,121.58,121.6,34700.0,121.63,121.63,121.58,121.6,34700.0
2010-06-30 13:50:00,121.6,121.6,121.57,121.58,21100.0,121.6,121.6,121.57,121.58,21100.0
2010-06-30 13:55:00,121.58,121.62,121.57,121.6,32500.0,121.58,121.62,121.57,121.6,32500.0
2010-06-30 14:00:00,121.6,121.63,121.59,121.61,28100.0,121.6,121.63,121.59,121.61,28100.0
2010-06-30 14:05:00,121.6,121.61,121.56,121.56,32900.0,121.6,121.61,121.56,121.56,32900.0
2010-06-30 14:10:00,121.55,121.6,121.5,121.57,72200.0,121.55,121.6,121.5,121.57,72200.0
2010-06-30 14:15:00,121.58,121.61,121.56,121.57,36200.0,121.58,121.61,121.56,121.57,36200.0
2010-06-30 14:20:00,121.58,121.65,121.57,121.58,89500.0,121.58,121.65,121.57,121.58,89500.0
2010-06-30 14:25:00,121.59,121.59,121.5,121.54,58100.0,121.59,121.59,121.5,121.54,58100.0
2010-06-30 14:30:00,121.53,121.55,121.51,121.54,51500.0,121.53,121.55,121.51,121.54,51500.0
2010-06-30 14:35:00,121.53,121.57,121.53,121.54,113600.0,121.53,121.57,121.53,121.54,113600.0
2010-06-30 14:40:00,121.55,121.58,121.53,121.58,74900.0,121.55,121.58,121.53,121.58,74900.0
2010-06-30 14:45:00,121.58,121.58,121.54,121.56,35400.0,121.58,121.58,121.54,121.56,35400.0
2010-06-30 14:50:00,121.55,121.57,121.54,121.56,34300.0,121.55,121.57,121.54,121.56,34300.0
2010-06-30 14:55:00,121.57,121.6,121.52,121.54,122700.0,121.57,121.6,121.52,121.54,122700.0
2010-06-30 15:00:00,121.55,121.58,121.54,121.57,41100.0,121.55,121.58,121.54,121.57,41100.0
2010-06-30 15:05:00,121.57,121.57,121.54,121.56,30900.0,121.57,121.57,121.54,121.56,30900.0
2010-06-30 15:10:00,121.56,121.57,121.54,121.55,74800.0,121.56,121.57,121.54,121.55,74800.0
2010-06-30 15:15:00,121.56,121.57,121.52,121.52,38400.0,121.56,121.57,121.52,121.52,38400.0
2010-06-30 15:20:00,121.52,121.54,121.51,121.53,73300.0,121.52,121.54,121.51,121.53,73300.0
2010-06-30 15:25:00,121.53,121.54,121.46,121.46,90600.0,121.53,121.54,121.46,121.46,90600.0
2010-06-30 15:30:00,121.46,121.47,121.37,121.44,142900.0,121.46,121.47,121.37,121.44,142900.0
2010-06-30 15:35:00,121.45,121.47,121.39,121.41,148700.0,121.45,121.47,121.39,121.41,148700.0
2010-06-30 15:40:00,121.41,121.43,121.36,121.4,120900.0,121.41,121.43,121.36,121.4,120900.0
2010-06-30 15:45:00,121.4,121.5,121.37,121.48,202800.0,121.4,121.5,121.37,121.48,202800.0
2010-06-30 15:50:00,121.48,121.54,121.44,121.54,358700.0,121.48,121.54,121.44,121.54,358700.0
2010-06-30 15:55:00,121.54,121.69,121.53,121.67,467800.0,121.54,121.69,121.53,121.67,467800.0
2010-07-01 09:30:00,120.91,120.99,120.81,120.88,309000.0,120.91,120.99,120.81,120.88,309000.0
2010-07-01 09:35:00,120.89,120.91,120.8,120.8,230500.0,120.89,120.91,120.8,120.8,230500.0
2010-07-01 09:40:00,120.8,120.89,120.71,120.79,209300.0,120.8,120.89,120.71,120.79,209300.0
2010-07-01 09:45:00,120.8,120.9,120.78,120.87,126800.0,120.8,120.9,120.78,120.87,126800.0
2010-07-01 09:50:00,120.88,120.9,120.79,120.8,71300.0,120.88,120.9,120.79,120.8,71300.0
2010-07-01 09:55:00,120.82,120.87,120.68,120.79,199500.0,120.82,120.87,120.68,120.79,199500.0
2010-07-01 10:00:00,120.82,121.03,120.73,120.83,477700.0,120.82,121.03,120.73,120.83,477700.0
2010-07-01 10:05:00,120.82,120.9,120.71,120.86,298900.0,120.82,120.9,120.71,120.86,298900.0
2010-07-01 10:10:00,120.87,120.9,120.67,120.72,152300.0,120.87,120.9,120.67,120.72,152300.0
2010-07-01 10:15:00,120.72,120.72,120.4,120.45,859200.0,120.72,120.72,120.4,120.45,859200.0
2010-07-01 10:20:00,120.46,120.51,120.09,120.2,1072500.0,120.46,120.51,120.09,120.2,1072500.0
2010-07-01 10:25:00,120.22,120.46,120.07,120.41,601000.0,120.22,120.46,120.07,120.41,601000.0
2010-07-01 10:30:00,120.43,120.46,120.3,120.4,305300.0,120.43,120.46,120.3,120.4,305300.0
2010-07-01 10:35:00,120.39,120.48,120.19,120.24,268800.0,120.39,120.48,120.19,120.24,268800.0
2010-07-01 10:40:00,120.24,120.24,119.41,119.86,1779400.0,120.24,120.24,119.41,119.86,1779400.0
2010-07-01 10:45:00,119.84,120.03,119.8,119.95,340800.0,119.84,120.03,119.8,119.95,340800.0
2010-07-01 10:50:00,119.95,119.99,119.75,119.75,334600.0,119.95,119.99,119.75,119.75,334600.0
2010-07-01 10:55:00,119.76,119.88,119.61,119.86,344700.0,119.76,119.88,119.61,119.86,344700.0
2010-07-01 11:00:00,119.86,119.86,119.61,119.64,205100.0,119.86,119.86,119.61,119.64,205100.0
2010-07-01 11:05:00,119.63,119.66,119.31,119.42,714900.0,119.63,119.66,119.31,119.42,714900.0
2010-07-01 11:10:00,119.43,119.48,119.0,119.05,1002100.0,119.43,119.48,119.0,119.05,1002100.0
2010-07-01 11:15:00,119.05,119.25,118.89,118.96,953600.0,119.05,119.25,118.89,118.96,953600.0
2010-07-01 11:20:00,118.96,119.11,118.89,119.07,626700.0,118.96,119.11,118.89,119.07,626700.0
2010-07-01 11:25:00,119.08,119.47,119.08,119.36,435000.0,119.08,119.47,119.08,119.36,435000.0
2010-07-01 11:30:00,119.35,119.51,119.3,119.37,549600.0,119.35,119.51,119.3,119.37,549600.0
2010-07-01 11:35:00,119.38,119.45,119.22,119.39,144200.0,119.38,119.45,119.22,119.39,144200.0
2010-07-01 11:40:00,119.39,119.4,119.29,119.29,154900.0,119.39,119.4,119.29,119.29,154900.0
2010-07-01 11:45:00,119.3,119.44,119.2,119.23,243800.0,119.3,119.44,119.2,119.23,243800.0
2010-07-01 11:50:00,119.23,119.26,119.14,119.18,349100.0,119.23,119.26,119.14,119.18,349100.0
2010-07-01 11:55:00,119.18,119.19,118.6,118.85,943900.0,119.18,119.19,118.6,118.85,943900.0
2010-07-01 12:00:00,118.83,119.04,118.68,118.91,534200.0,118.83,119.04,118.68,118.91,534200.0
2010-07-01 12:05:00,118.92,118.92,118.06,118.28,991900.0,118.92,118.92,118.06,118.28,991900.0
2010-07-01 12:10:00,118.28,118.4,118.05,118.29,549000.0,118.28,118.4,118.05,118.29,549000.0
2010-07-01 12:15:00,118.3,118.44,118.27,118.28,513600.0,118.3,118.44,118.27,118.28,513600.0
2010-07-01 12:20:00,118.3,118.32,117.87,117.94,1127000.0,118.3,118.32,117.87,117.94,1127000.0
2010-07-01 12:25:00,117.95,118.11,117.87,118.01,669500.0,117.95,118.11,117.87,118.01,669500.0
2010-07-01 12:30:00,118.03,118.29,117.93,118.26,280300.0,118.03,118.29,117.93,118.26,280300.0
2010-07-01 12:35:00,118.25,118.52,118.24,118.51,578900.0,118.25,118.52,118.24,118.51,578900.0
2010-07-01 12:40:00,118.51,118.58,118.42,118.54,266500.0,118.51,118.58,118.42,118.54,266500.0
2010-07-01 12:45:00,118.54,118.62,118.47,118.58,201200.0,118.54,118.62,118.47,118.58,201200.0
2010-07-01 12:50:00,118.57,118.6,118.47,118.5,153100.0,118.57,118.6,118.47,118.5,153100.0
2010-07-01 12:55:00,118.48,118.5,118.2,118.24,256000.0,118.48,118.5,118.2,118.24,256000.0
2010-07-01 13:00:00,118.22,118.22,118.06,118.17,129800.0,118.22,118.22,118.06,118.17,129800.0
2010-07-01 13:05:00,118.18,118.23,118.11,118.18,126400.0,118.18,118.23,118.11,118.18,126400.0
2010-07-01 13:10:00,118.17,118.17,118.0,118.01,182400.0,118.17,118.17,118.0,118.01,182400.0
2010-07-01 13:15:00,118.02,118.25,117.98,118.15,327100.0,118.02,118.25,117.98,118.15,327100.0
2010-07-01 13:20:00,118.15,118.32,118.12,118.12,195200.0,118.15,118.32,118.12,118.12,195200.0
2010-07-01 13:25:00,118.12,118.18,117.85,117.86,578900.0,118.12,118.18,117.85,117.86,578900.0
2010-07-01 13:30:00,117.88,118.13,117.85,118.1,139800.0,117.88,118.13,117.85,118.1,139800.0
2010-07-01 13:35:00,118.1,118.11,118.02,118.09,99600.0,118.1,118.11,118.02,118.09,99600.0
2010-07-01 13:40:00,118.09,118.12,117.9,118.02,159200.0,118.09,118.12,117.9,118.02,159200.0
2010-07-01 13:45:00,118.02,118.13,117.98,118.13,122000.0,118.02,118.13,117.98,118.13,122000.0
2010-07-01 13:50:00,118.12,118.25,118.1,118.13,93100.0,118.12,118.25,118.1,118.13,93100.0
2010-07-01 13:55:00,118.15,118.15,118.06,118.14,99100.0,118.15,118.15,118.06,118.14,99100.0
2010-07-01 14:00:00,118.14,118.21,118.07,118.1,93300.0,118.14,118.21,118.07,118.1,93300.0
2010-07-01 14:05:00,118.09,118.14,118.01,118.03,108200.0,118.09,118.14,118.01,118.03,108200.0
2010-07-01 14:10:00,118.05,118.09,118.03,118.07,55900.0,118.05,118.09,118.03,118.07,55900.0
2010-07-01 14:15:00,118.08,118.08,117.96,118.01,102900.0,118.08,118.08,117.96,118.01,102900.0
2010-07-01 14:20:00,118.02,118.03,117.74,117.81,358100.0,118.02,118.03,117.74,117.81,358100.0
2010-07-01 14:25:00,117.81,117.81,117.23,117.32,670200.0,117.81,117.81,117.23,117.32,670200.0
2010-07-01 14:30:00,117.32,117.68,117.3,117.64,432900.0,117.32,117.68,117.3,117.64,432900.0
2010-07-01 14:35:00,117.64,117.69,117.57,117.57,118400.0,117.64,117.69,117.57,117.57,118400.0
2010-07-01 14:40:00,117.57,117.66,117.4,117.42,205300.0,117.57,117.66,117.4,117.42,205300.0
2010-07-01 14:45:00,117.41,117.45,117.32,117.34,184100.0,117.41,117.45,117.32,117.34,184100.0
2010-07-01 14:50:00,117.34,117.38,117.16,117.32,425900.0,117.34,117.38,117.16,117.32,425900.0
2010-07-01 14:55:00,117.31,117.34,117.15,117.24,208600.0,117.31,117.34,117.15,117.24,208600.0
2010-07-01 15:00:00,117.25,117.38,117.2,117.35,190400.0,117.25,117.38,117.2,117.35,190400.0
2010-07-01 15:05:00,117.34,117.47,117.15,117.22,285100.0,117.34,117.47,117.15,117.22,285100.0
2010-07-01 15:10:00,117.2,117.34,117.12,117.31,375800.0,117.2,117.34,117.12,117.31,375800.0
2010-07-01 15:15:00,117.3,117.55,117.25,117.51,309300.0,117.3,117.55,117.25,117.51,309300.0
2010-07-01 15:20:00,117.49,117.62,117.46,117.55,252900.0,117.49,117.62,117.46,117.55,252900.0
2010-07-01 15:25:00,117.55,117.62,117.41,117.55,282400.0,117.55,117.62,117.41,117.55,282400.0
2010-07-01 15:30:00,117.56,117.56,117.21,117.25,387800.0,117.56,117.56,117.21,117.25,387800.0
2010-07-01 15:35:00,117.24,117.35,117.14,117.23,332300.0,117.24,117.35,117.14,117.23,332300.0
2010-07-01 15:40:00,117.23,117.28,117.19,117.25,187700.0,117.23,117.28,117.19,117.25,187700.0
2010-07-01 15:45:00,117.25,117.27,117.12,117.26,390300.0,117.25,117.27,117.12,117.26,390300.0
2010-07-01 15:50:00,117.27,117.33,117.18,117.28,486400.0,117.27,117.33,117.18,117.28,486400.0
2010-07-01 15:55:00,117.27,117.28,116.98,117.04,1057100.0,117.27,117.28,116.98,117.04,1057100.0
2010-07-02 09:30:00,118.21,118.25,117.85,117.86,830700.0,118.21,118.25,117.85,117.86,830700.0
2010-07-02 09:35:00,117.88,117.98,117.73,117.81,479800.0,117.88,117.98,117.73,117.81,479800.0
2010-07-02 09:40:00,117.81,117.85,117.74,117.77,217200.0,117.81,117.85,117.74,117.77,217200.0
2010-07-02 09:45:00,117.77,117.92,117.75,117.9,248800.0,117.77,117.92,117.75,117.9,248800.0
2010-07-02 09:50:00,117.91,117.96,117.78,117.9,234300.0,117.91,117.96,117.78,117.9,234300.0
2010-07-02 09:55:00,117.89,117.89,117.5,117.58,573900.0,117.89,117.89,117.5,117.58,573900.0
2010-07-02 10:00:00,117.57,117.78,117.41,117.71,533700.0,117.57,117.78,117.41,117.71,533700.0
2010-07-02 10:05:00,117.71,117.8,117.58,117.62,351700.0,117.71,117.8,117.58,117.62,351700.0
2010-07-02 10:10:00,117.61,117.7,117.58,117.65,103500.0,117.61,117.7,117.58,117.65,103500.0
2010-07-02 10:15:00,117.66,117.77,117.51,117.53,238400.0,117.66,117.77,117.51,117.53,238400.0
2010-07-02 10:20:00,117.54,117.75,117.48,117.72,246000.0,117.54,117.75,117.48,117.72,246000.0
2010-07-02 10:25:00,117.72,117.93,117.6,117.93,372300.0,117.72,117.93,117.6,117.93,372300.0
2010-07-02 10:30:00,117.92,117.97,117.8,117.82,86700.0,117.92,117.97,117.8,117.82,86700.0
2010-07-02 10:35:00,117.83,118.08,117.73,118.02,221500.0,117.83,118.08,117.73,118.02,221500.0
2010-07-02 10:40:00,118.02,118.13,117.8,117.95,219900.0,118.02,118.13,117.8,117.95,219900.0
2010-07-02 10:45:00,117.98,117.98,117.77,117.85,112600.0,117.98,117.98,117.77,117.85,112600.0
2010-07-02 10:50:00,117.86,117.97,117.83,117.94,87300.0,117.86,117.97,117.83,117.94,87300.0
2010-07-02 10:55:00,117.93,117.94,117.5,117.72,272000.0,117.93,117.94,117.5,117.72,272000.0
2010-07-02 11:00:00,117.72,118.02,117.67,117.96,104300.0,117.72,118.02,117.67,117.96,104300.0
2010-07-02 11:05:00,117.96,118.0,117.85,117.92,51200.0,117.96,118.0,117.85,117.92,51200.0
2010-07-02 11:10:00,117.94,118.09,117.9,118.06,102100.0,117.94,118.09,117.9,118.06,102100.0
2010-07-02 11:15:00,118.07,118.1,117.94,118.05,77700.0,118.07,118.1,117.94,118.05,77700.0
2010-07-02 11:20:00,118.07,118.1,117.98,118.07,40100.0,118.07,118.1,117.98,118.07,40100.0
2010-07-02 11:25:00,118.05,118.07,117.88,118.02,159200.0,118.05,118.07,117.88,118.02,159200.0
2010-07-02 11:30:00,118.03,118.04,117.94,117.96,72900.0,118.03,118.04,117.94,117.96,72900.0
2010-07-02 11:35:00,117.98,118.01,117.92,117.96,65900.0,117.98,118.01,117.92,117.96,65900.0
2010-07-02 11:40:00,117.96,117.98,117.84,117.87,100400.0,117.96,117.98,117.84,117.87,100400.0
2010-07-02 11:45:00,117.86,117.99,117.86,117.96,71500.0,117.86,117.99,117.86,117.96,71500.0
2010-07-02 11:50:00,117.97,117.97,117.92,117.95,32900.0,117.97,117.97,117.92,117.95,32900.0
2010-07-02 11:55:00,117.94,118.22,117.94,118.19,151100.0,117.94,118.22,117.94,118.19,151100.0
2010-07-02 12:00:00,118.21,118.48,118.2,118.38,529500.0,118.21,118.48,118.2,118.38,529500.0
2010-07-02 12:05:00,118.38,118.5,118.25,118.26,222500.0,118.38,118.5,118.25,118.26,222500.0
2010-07-02 12:10:00,118.25,118.43,118.23,118.38,103000.0,118.25,118.43,118.23,118.38,103000.0
2010-07-02 12:15:00,118.38,118.47,118.36,118.42,91500.0,118.38,118.47,118.36,118.42,91500.0
2010-07-02 12:20:00,118.42,118.45,118.31,118.34,98500.0,118.42,118.45,118.31,118.34,98500.0
2010-07-02 12:25:00,118.33,118.37,118.31,118.36,56700.0,118.33,118.37,118.31,118.36,56700.0
2010-07-02 12:30:00,118.38,118.38,118.1,118.32,299000.0,118.38,118.38,118.1,118.32,299000.0
2010-07-02 12:35:00,118.32,118.32,118.19,118.24,49500.0,118.32,118.32,118.19,118.24,49500.0
2010-07-02 12:40:00,118.24,118.41,118.22,118.3,81800.0,118.24,118.41,118.22,118.3,81800.0
2010-07-02 12:45:00,118.32,118.32,118.25,118.3,72500.0,118.32,118.32,118.25,118.3,72500.0
2010-07-02 12:50:00,118.29,118.37,118.29,118.36,49500.0,118.29,118.37,118.29,118.36,49500.0
2010-07-02 12:55:00,118.37,118.38,118.27,118.28,34500.0,118.37,118.38,118.27,118.28,34500.0
2010-07-02 13:00:00,118.28,118.37,118.28,118.35,122800.0,118.28,118.37,118.28,118.35,122800.0
2010-07-02 13:05:00,118.35,118.46,118.34,118.44,116300.0,118.35,118.46,118.34,118.44,116300.0
2010-07-02 13:10:00,118.46,118.46,118.32,118.33,65800.0,118.46,118.46,118.32,118.33,65800.0
2010-07-02 13:15:00,118.34,118.39,118.28,118.37,39500.0,118.34,118.39,118.28,118.37,39500.0
2010-07-02 13:20:00,118.37,118.38,118.21,118.21,75000.0,118.37,118.38,118.21,118.21,75000.0
2010-07-02 13:25:00,118.21,118.35,117.96,118.03,375300.0,118.21,118.35,117.96,118.03,375300.0
2010-07-02 13:30:00,118.03,118.2,118.02,118.07,193400.0,118.03,118.2,118.02,118.07,193400.0
2010-07-02 13:35:00,118.08,118.1,118.02,118.03,70700.0,118.08,118.1,118.02,118.03,70700.0
2010-07-02 13:40:00,118.03,118.05,117.87,117.96,132300.0,118.03,118.05,117.87,117.96,132300.0
2010-07-02 13:45:00,117.97,118.02,117.94,118.01,110600.0,117.97,118.02,117.94,118.01,110600.0
2010-07-02 13:50:00,118.0,118.03,117.97,118.01,139000.0,118.0,118.03,117.97,118.01,139000.0
2010-07-02 13:55:00,118.0,118.13,117.98,118.1,39600.0,118.0,118.13,117.98,118.1,39600.0
2010-07-02 14:00:00,118.12,118.13,118.03,118.12,66400.0,118.12,118.13,118.03,118.12,66400.0
2010-07-02 14:05:00,118.11,118.14,118.1,118.14,18500.0,118.11,118.14,118.1,118.14,18500.0
2010-07-02 14:10:00,118.13,118.14,118.05,118.1,25800.0,118.13,118.14,118.05,118.1,25800.0
2010-07-02 14:15:00,118.11,118.13,118.07,118.12,84000.0,118.11,118.13,118.07,118.12,84000.0
2010-07-02 14:20:00,118.13,118.25,118.12,118.25,56000.0,118.13,118.25,118.12,118.25,56000.0
2010-07-02 14:25:00,118.25,118.32,118.22,118.32,756500.0,118.25,118.32,118.22,118.32,756500.0
2010-07-02 14:30:00,118.31,118.36,118.28,118.35,144900.0,118.31,118.36,118.28,118.35,144900.0
2010-07-02 14:35:00,118.34,118.36,118.28,118.29,123300.0,118.34,118.36,118.28,118.29,123300.0
2010-07-02 14:40:00,118.3,118.31,118.25,118.3,63800.0,118.3,118.31,118.25,118.3,63800.0
2010-07-02 14:45:00,118.31,118.32,118.29,118.31,48900.0,118.31,118.32,118.29,118.31,48900.0
2010-07-02 14:50:00,118.31,118.43,118.31,118.42,188700.0,118.31,118.43,118.31,118.42,188700.0
2010-07-02 14:55:00,118.43,118.48,118.41,118.43,69900.0,118.43,118.48,118.41,118.43,69900.0
2010-07-02 15:00:00,118.43,118.47,118.4,118.46,86900.0,118.43,118.47,118.4,118.46,86900.0
2010-07-02 15:05:00,118.47,118.47,118.42,118.45,159200.0,118.47,118.47,118.42,118.45,159200.0
2010-07-02 15:10:00,118.46,118.47,118.34,118.43,209300.0,118.46,118.47,118.34,118.43,209300.0
2010-07-02 15:15:00,118.43,118.45,118.39,118.4,57900.0,118.43,118.45,118.39,118.4,57900.0
2010-07-02 15:20:00,118.39,118.41,118.36,118.39,91500.0,118.39,118.41,118.36,118.39,91500.0
2010-07-02 15:25:00,118.39,118.45,118.33,118.41,98900.0,118.39,118.45,118.33,118.41,98900.0
2010-07-02 15:30:00,118.41,118.41,118.36,118.4,51500.0,118.41,118.41,118.36,118.4,51500.0
2010-07-02 15:35:00,118.39,118.45,118.36,118.45,46000.0,118.39,118.45,118.36,118.45,46000.0
2010-07-02 15:40:00,118.45,118.48,118.42,118.46,121600.0,118.45,118.48,118.42,118.46,121600.0
2010-07-02 15:45:00,118.47,118.49,118.44,118.47,142500.0,118.47,118.49,118.44,118.47,142500.0
2010-07-02 15:50:00,118.48,118.48,118.39,118.44,213900.0,118.48,118.48,118.39,118.44,213900.0
2010-07-02 15:55:00,118.44,118.48,118.33,118.48,458300.0,118.44,118.48,118.33,118.48,458300.0
2010-07-06 09:30:00,117.66,117.72,117.57,117.62,391700.0,117.66,117.72,117.57,117.62,391700.0
2010-07-06 09:35:00,117.61,117.63,117.08,117.18,610000.0,117.61,117.63,117.08,117.18,610000.0
2010-07-06 09:40:00,117.17,117.19,116.6,116.68,775200.0,117.17,117.19,116.6,116.68,775200.0
2010-07-06 09:45:00,116.68,116.69,116.3,116.31,906300.0,116.68,116.69,116.3,116.31,906300.0
2010-07-06 09:50:00,116.32,116.7,116.31,116.66,468900.0,116.32,116.7,116.31,116.66,468900.0
2010-07-06 09:55:00,116.66,116.69,116.42,116.62,507100.0,116.66,116.69,116.42,116.62,507100.0
2010-07-06 10:00:00,116.62,116.97,116.49,116.77,588400.0,116.62,116.97,116.49,116.77,588400.0
2010-07-06 10:05:00,116.76,116.85,116.55,116.61,383300.0,116.76,116.85,116.55,116.61,383300.0
2010-07-06 10:10:00,116.61,116.85,116.47,116.68,416400.0,116.61,116.85,116.47,116.68,416400.0
2010-07-06 10:15:00,116.69,116.7,116.31,116.38,485300.0,116.69,116.7,116.31,116.38,485300.0
2010-07-06 10:20:00,116.35,116.62,116.33,116.4,389800.0,116.35,116.62,116.33,116.4,389800.0
2010-07-06 10:25:00,116.4,116.58,116.3,116.57,503400.0,116.4,116.58,116.3,116.57,503400.0
2010-07-06 10:30:00,116.57,116.74,116.4,116.63,279400.0,116.57,116.74,116.4,116.63,279400.0
2010-07-06 10:35:00,116.64,116.73,116.35,116.68,265200.0,116.64,116.73,116.35,116.68,265200.0
2010-07-06 10:40:00,116.69,116.7,116.42,116.43,263200.0,116.69,116.7,116.42,116.43,263200.0
2010-07-06 10:45:00,116.43,116.83,116.43,116.73,492100.0,116.43,116.83,116.43,116.73,492100.0
2010-07-06 10:50:00,116.72,116.74,116.53,116.58,160300.0,116.72,116.74,116.53,116.58,160300.0
2010-07-06 10:55:00,116.59,116.63,116.53,116.53,201900.0,116.59,116.63,116.53,116.53,201900.0
2010-07-06 11:00:00,116.52,116.57,116.47,116.55,132400.0,116.52,116.57,116.47,116.55,132400.0
2010-07-06 11:05:00,116.54,116.72,116.53,116.64,181300.0,116.54,116.72,116.53,116.64,181300.0
2010-07-06 11:10:00,116.65,116.69,116.57,116.65,230200.0,116.65,116.69,116.57,116.65,230200.0
2010-07-06 11:15:00,116.64,116.7,116.58,116.64,54200.0,116.64,116.7,116.58,116.64,54200.0
2010-07-06 11:20:00,116.6,116.64,116.58,116.61,85300.0,116.6,116.64,116.58,116.61,85300.0
2010-07-06 11:25:00,116.61,116.67,116.58,116.65,70900.0,116.61,116.67,116.58,116.65,70900.0
2010-07-06 11:30:00,116.64,116.65,116.36,116.5,291100.0,116.64,116.65,116.36,116.5,291100.0
2010-07-06 11:35:00,116.5,116.71,116.47,116.66,99300.0,116.5,116.71,116.47,116.66,99300.0
2010-07-06 11:40:00,116.67,116.82,116.67,116.79,142500.0,116.67,116.82,116.67,116.79,142500.0
2010-07-06 11:45:00,116.79,116.79,116.69,116.74,119900.0,116.79,116.79,116.69,116.74,119900.0
2010-07-06 11:50:00,116.75,116.9,116.75,116.88,136700.0,116.75,116.9,116.75,116.88,136700.0
2010-07-06 11:55:00,116.88,117.09,116.88,116.95,312500.0,116.88,117.09,116.88,116.95,312500.0
2010-07-06 12:00:00,116.94,117.04,116.9,117.04,143800.0,116.94,117.04,116.9,117.04,143800.0
2010-07-06 12:05:00,117.04,117.16,117.0,117.05,158100.0,117.04,117.16,117.0,117.05,158100.0
2010-07-06 12:10:00,117.05,117.09,116.92,116.93,95300.0,117.05,117.09,116.92,116.93,95300.0
2010-07-06 12:15:00,116.93,116.96,116.86,116.89,121300.0,116.93,116.96,116.86,116.89,121300.0
2010-07-06 12:20:00,116.89,116.99,116.89,116.96,62900.0,116.89,116.99,116.89,116.96,62900.0
2010-07-06 12:25:00,116.95,117.02,116.9,116.9,75200.0,116.95,117.02,116.9,116.9,75200.0
2010-07-06 12:30:00,116.9,116.95,116.89,116.93,36200.0,116.9,116.95,116.89,116.93,36200.0
2010-07-06 12:35:00,116.93,116.96,116.78,116.82,109000.0,116.93,116.96,116.78,116.82,109000.0
2010-07-06 12:40:00,116.81,116.82,116.68,116.7,97400.0,116.81,116.82,116.68,116.7,97400.0
2010-07-06 12:45:00,116.7,116.84,116.69,116.82,98100.0,116.7,116.84,116.69,116.82,98100.0
2010-07-06 12:50:00,116.83,116.88,116.8,116.81,47400.0,116.83,116.88,116.8,116.81,47400.0
2010-07-06 12:55:00,116.81,116.83,116.72,116.73,67400.0,116.81,116.83,116.72,116.73,67400.0
2010-07-06 13:00:00,116.74,116.9,116.72,116.76,115500.0,116.74,116.9,116.72,116.76,115500.0
2010-07-06 13:05:00,116.76,116.79,116.56,116.64,103500.0,116.76,116.79,116.56,116.64,103500.0
2010-07-06 13:10:00,116.68,116.76,116.6,116.76,56400.0,116.68,116.76,116.6,116.76,56400.0
2010-07-06 13:15:00,116.77,117.04,116.77,117.03,101400.0,116.77,117.04,116.77,117.03,101400.0
2010-07-06 13:20:00,117.03,117.04,116.85,116.87,147800.0,117.03,117.04,116.85,116.87,147800.0
2010-07-06 13:25:00,116.86,116.97,116.79,116.88,72200.0,116.86,116.97,116.79,116.88,72200.0
2010-07-06 13:30:00,116.88,116.98,116.88,116.9,75600.0,116.88,116.98,116.88,116.9,75600.0
2010-07-06 13:35:00,116.9,116.91,116.75,116.8,34700.0,116.9,116.91,116.75,116.8,34700.0
2010-07-06 13:40:00,116.81,116.83,116.73,116.77,161900.0,116.81,116.83,116.73,116.77,161900.0
2010-07-06 13:45:00,116.78,116.78,116.47,116.65,126100.0,116.78,116.78,116.47,116.65,126100.0
2010-07-06 13:50:00,116.67,116.71,116.61,116.64,35000.0,116.67,116.71,116.61,116.64,35000.0
2010-07-06 13:55:00,116.64,116.66,116.58,116.61,42100.0,116.64,116.66,116.58,116.61,42100.0
2010-07-06 14:00:00,116.61,116.79,116.6,116.75,85200.0,116.61,116.79,116.6,116.75,85200.0
2010-07-06 14:05:00,116.76,116.76,116.68,116.69,29400.0,116.76,116.76,116.68,116.69,29400.0
2010-07-06 14:10:00,116.69,116.69,116.58,116.61,51700.0,116.69,116.69,116.58,116.61,51700.0
2010-07-06 14:15:00,116.61,116.64,116.59,116.63,28700.0,116.61,116.64,116.59,116.63,28700.0
2010-07-06 14:20:00,116.63,116.73,116.63,116.65,38100.0,116.63,116.73,116.63,116.65,38100.0
2010-07-06 14:25:00,116.64,116.68,116.6,116.63,33700.0,116.64,116.68,116.6,116.63,33700.0
2010-07-06 14:30:00,116.63,116.68,116.62,116.66,43300.0,116.63,116.68,116.62,116.66,43300.0
2010-07-06 14:35:00,116.68,116.72,116.66,116.72,65300.0,116.68,116.72,116.66,116.72,65300.0
2010-07-06 14:40:00,116.71,116.73,116.6,116.6,29900.0,116.71,116.73,116.6,116.6,29900.0
2010-07-06 14:45:00,116.61,116.64,116.6,116.6,80300.0,116.61,116.64,116.6,116.6,80300.0
2010-07-06 14:50:00,116.59,116.62,116.55,116.61,71500.0,116.59,116.62,116.55,116.61,71500.0
2010-07-06 14:55:00,116.62,116.64,116.6,116.6,39300.0,116.62,116.64,116.6,116.6,39300.0
2010-07-06 15:00:00,116.6,116.6,116.47,116.49,78700.0,116.6,116.6,116.47,116.49,78700.0
2010-07-06 15:05:00,116.49,116.51,116.42,116.43,93500.0,116.49,116.51,116.42,116.43,93500.0
2010-07-06 15:10:00,116.44,116.46,116.39,116.46,152800.0,116.44,116.46,116.39,116.46,152800.0
2010-07-06 15:15:00,116.45,116.52,116.45,116.47,75200.0,116.45,116.52,116.45,116.47,75200.0
2010-07-06 15:20:00,116.47,116.47,116.37,116.37,160500.0,116.47,116.47,116.37,116.37,160500.0
2010-07-06 15:25:00,116.37,116.57,116.37,116.51,197100.0,116.37,116.57,116.37,116.51,197100.0
2010-07-06 15:30:00,116.5,116.57,116.5,116.53,102000.0,116.5,116.57,116.5,116.53,102000.0
2010-07-06 15:35:00,116.53,116.54,116.48,116.5,104000.0,116.53,116.54,116.48,116.5,104000.0
2010-07-06 15:40:00,116.5,116.58,116.49,116.55,154800.0,116.5,116.58,116.49,116.55,154800.0
2010-07-06 15:45:00,116.54,116.65,116.54,116.63,218800.0,116.54,116.65,116.54,116.63,218800.0
2010-07-06 15:50:00,116.63,116.67,116.55,116.62,295900.0,116.63,116.67,116.55,116.62,295900.0
2010-07-06 15:55:00,116.62,116.62,116.49,116.52,651300.0,116.62,116.62,116.49,116.52,651300.0
2010-07-07 09:30:00,116.57,116.61,116.5,116.55,361800.0,116.57,116.61,116.5,116.55,361800.0
2010-07-07 09:35:00,116.55,116.81,116.52,116.68,309400.0,116.55,116.81,116.52,116.68,309400.0
2010-07-07 09:40:00,116.68,116.8,116.66,116.71,169800.0,116.68,116.8,116.66,116.71,169800.0
2010-07-07 09:45:00,116.72,116.73,116.65,116.69,109800.0,116.72,116.73,116.65,116.69,109800.0
2010-07-07 09:50:00,116.7,116.7,116.63,116.66,119000.0,116.7,116.7,116.63,116.66,119000.0
2010-07-07 09:55:00,116.66,116.88,116.65,116.75,239400.0,116.66,116.88,116.65,116.75,239400.0
2010-07-07 10:00:00,116.74,116.77,116.62,116.77,155300.0,116.74,116.77,116.62,116.77,155300.0
2010-07-07 10:05:00,116.76,116.78,116.69,116.78,72600.0,116.76,116.78,116.69,116.78,72600.0
2010-07-07 10:10:00,116.79,116.87,116.66,116.69,207700.0,116.79,116.87,116.66,116.69,207700.0
2010-07-07 10:15:00,116.69,116.85,116.58,116.67,272300.0,116.69,116.85,116.58,116.67,272300.0
2010-07-07 10:20:00,116.66,116.71,116.55,116.59,167000.0,116.66,116.71,116.55,116.59,167000.0
2010-07-07 10:25:00,116.59,116.79,116.58,116.75,112300.0,116.59,116.79,116.58,116.75,112300.0
2010-07-07 10:30:00,116.74,117.04,116.74,116.87,505500.0,116.74,117.04,116.74,116.87,505500.0
2010-07-07 10:35:00,116.85,117.0,116.85,116.96,223500.0,116.85,117.0,116.85,116.96,223500.0
2010-07-07 10:40:00,116.96,116.99,116.75,116.87,210100.0,116.96,116.99,116.75,116.87,210100.0
2010-07-07 10:45:00,116.86,116.94,116.86,116.92,61700.0,116.86,116.94,116.86,116.92,61700.0
2010-07-07 10:50:00,116.92,116.93,116.82,116.87,75900.0,116.92,116.93,116.82,116.87,75900.0
2010-07-07 10:55:00,116.88,116.89,116.79,116.82,92800.0,116.88,116.89,116.79,116.82,92800.0
2010-07-07 11:00:00,116.81,116.84,116.61,116.67,162000.0,116.81,116.84,116.61,116.67,162000.0
2010-07-07 11:05:00,116.68,116.95,116.56,116.68,266600.0,116.68,116.95,116.56,116.68,266600.0
2010-07-07 11:10:00,116.67,116.73,116.63,116.66,173000.0,116.67,116.73,116.63,116.66,173000.0
2010-07-07 11:15:00,116.66,116.71,116.66,116.7,63400.0,116.66,116.71,116.66,116.7,63400.0
2010-07-07 11:20:00,116.69,116.74,116.69,116.71,74800.0,116.69,116.74,116.69,116.71,74800.0
2010-07-07 11:25:00,116.71,116.82,116.7,116.76,65100.0,116.71,116.82,116.7,116.76,65100.0
2010-07-07 11:30:00,116.76,116.81,116.74,116.77,59400.0,116.76,116.81,116.74,116.77,59400.0
2010-07-07 11:35:00,116.77,116.81,116.74,116.76,34000.0,116.77,116.81,116.74,116.76,34000.0
2010-07-07 11:40:00,116.75,116.78,116.67,116.71,41600.0,116.75,116.78,116.67,116.71,41600.0
2010-07-07 11:45:00,116.7,116.78,116.66,116.67,51500.0,116.7,116.78,116.66,116.67,51500.0
2010-07-07 11:50:00,116.67,116.74,116.58,116.66,97300.0,116.67,116.74,116.58,116.66,97300.0
2010-07-07 11:55:00,116.65,116.69,116.58,116.64,81100.0,116.65,116.69,116.58,116.64,81100.0
2010-07-07 12:00:00,116.64,116.73,116.64,116.71,55600.0,116.64,116.73,116.64,116.71,55600.0
2010-07-07 12:05:00,116.71,117.0,116.68,116.98,238400.0,116.71,117.0,116.68,116.98,238400.0
2010-07-07 12:10:00,116.97,116.97,116.84,116.87,172600.0,116.97,116.97,116.84,116.87,172600.0
2010-07-07 12:15:00,116.87,116.92,116.85,116.9,62600.0,116.87,116.92,116.85,116.9,62600.0
2010-07-07 12:20:00,116.88,116.9,116.85,116.89,34000.0,116.88,116.9,116.85,116.89,34000.0
2010-07-07 12:25:00,116.88,116.91,116.84,116.89,21500.0,116.88,116.91,116.84,116.89,21500.0
2010-07-07 12:30:00,116.88,116.97,116.87,116.9,84800.0,116.88,116.97,116.87,116.9,84800.0
2010-07-07 12:35:00,116.9,117.22,116.9,117.02,350100.0,116.9,117.22,116.9,117.02,350100.0
2010-07-07 12:40:00,117.01,117.04,116.85,116.95,115900.0,117.01,117.04,116.85,116.95,115900.0
2010-07-07 12:45:00,116.96,117.23,116.95,117.16,228400.0,116.96,117.23,116.95,117.16,228400.0
2010-07-07 12:50:00,117.17,117.25,117.13,117.21,111200.0,117.17,117.25,117.13,117.21,111200.0
2010-07-07 12:55:00,117.19,117.26,117.13,117.17,89400.0,117.19,117.26,117.13,117.17,89400.0
2010-07-07 13:00:00,117.16,117.19,117.15,117.16,48700.0,117.16,117.19,117.15,117.16,48700.0
2010-07-07 13:05:00,117.15,117.17,117.09,117.13,99500.0,117.15,117.17,117.09,117.13,99500.0
2010-07-07 13:10:00,117.13,117.23,117.09,117.19,129600.0,117.13,117.23,117.09,117.19,129600.0
2010-07-07 13:15:00,117.18,117.22,117.13,117.17,107300.0,117.18,117.22,117.13,117.17,107300.0
2010-07-07 13:20:00,117.16,117.2,117.09,117.13,30700.0,117.16,117.2,117.09,117.13,30700.0
2010-07-07 13:25:00,117.13,117.27,117.08,117.18,91700.0,117.13,117.27,117.08,117.18,91700.0
2010-07-07 13:30:00,117.18,117.21,117.1,117.13,59200.0,117.18,117.21,117.1,117.13,59200.0
2010-07-07 13:35:00,117.14,117.17,117.13,117.15,56700.0,117.14,117.17,117.13,117.15,56700.0
2010-07-07 13:40:00,117.15,117.23,117.13,117.22,96800.0,117.15,117.23,117.13,117.22,96800.0
2010-07-07 13:45:00,117.22,117.41,117.21,117.41,149000.0,117.22,117.41,117.21,117.41,149000.0
2010-07-07 13:50:00,117.41,117.55,117.4,117.5,211700.0,117.41,117.55,117.4,117.5,211700.0
2010-07-07 13:55:00,117.5,117.5,117.4,117.46,164700.0,117.5,117.5,117.4,117.46,164700.0
2010-07-07 14:00:00,117.46,117.51,117.42,117.48,72400.0,117.46,117.51,117.42,117.48,72400.0
2010-07-07 14:05:00,117.48,117.57,117.46,117.54,71400.0,117.48,117.57,117.46,117.54,71400.0
2010-07-07 14:10:00,117.53,117.59,117.45,117.47,153400.0,117.53,117.59,117.45,117.47,153400.0
2010-07-07 14:15:00,117.47,117.5,117.42,117.48,151000.0,117.47,117.5,117.42,117.48,151000.0
2010-07-07 14:20:00,117.47,117.47,117.43,117.45,24800.0,117.47,117.47,117.43,117.45,24800.0
2010-07-07 14:25:00,117.45,117.47,117.39,117.39,41100.0,117.45,117.47,117.39,117.39,41100.0
2010-07-07 14:30:00,117.41,117.45,117.38,117.42,47100.0,117.41,117.45,117.38,117.42,47100.0
2010-07-07 14:35:00,117.41,117.47,117.39,117.46,28800.0,117.41,117.47,117.39,117.46,28800.0
2010-07-07 14:40:00,117.45,117.47,117.39,117.45,82400.0,117.45,117.47,117.39,117.45,82400.0
2010-07-07 14:45:00,117.44,117.49,117.44,117.49,24700.0,117.44,117.49,117.44,117.49,24700.0
2010-07-07 14:50:00,117.48,117.49,117.44,117.46,26800.0,117.48,117.49,117.44,117.46,26800.0
2010-07-07 14:55:00,117.46,117.71,117.45,117.7,127300.0,117.46,117.71,117.45,117.7,127300.0
2010-07-07 15:00:00,117.7,117.7,117.63,117.66,58200.0,117.7,117.7,117.63,117.66,58200.0
2010-07-07 15:05:00,117.66,117.7,117.64,117.7,66600.0,117.66,117.7,117.64,117.7,66600.0
2010-07-07 15:10:00,117.7,117.74,117.69,117.74,99600.0,117.7,117.74,117.69,117.74,99600.0
2010-07-07 15:15:00,117.74,117.75,117.68,117.69,66000.0,117.74,117.75,117.68,117.69,66000.0
2010-07-07 15:20:00,117.68,117.7,117.64,117.65,70200.0,117.68,117.7,117.64,117.65,70200.0
2010-07-07 15:25:00,117.64,117.66,117.62,117.64,89900.0,117.64,117.66,117.62,117.64,89900.0
2010-07-07 15:30:00,117.64,117.66,117.51,117.52,81600.0,117.64,117.66,117.51,117.52,81600.0
2010-07-07 15:35:00,117.52,117.67,117.52,117.63,77300.0,117.52,117.67,117.52,117.63,77300.0
2010-07-07 15:40:00,117.62,117.64,117.56,117.61,89900.0,117.62,117.64,117.56,117.61,89900.0
2010-07-07 15:45:00,117.61,117.7,117.5,117.7,148800.0,117.61,117.7,117.5,117.7,148800.0
2010-07-07 15:50:00,117.7,117.76,117.68,117.76,352400.0,117.7,117.76,117.68,117.76,352400.0
2010-07-07 15:55:00,117.76,117.78,117.72,117.74,380000.0,117.76,117.78,117.72,117.74,380000.0
2010-07-08 09:30:00,117.39,117.41,117.32,117.34,258400.0,117.39,117.41,117.32,117.34,258400.0
2010-07-08 09:35:00,117.33,117.34,117.16,117.22,133900.0,117.33,117.34,117.16,117.22,133900.0
2010-07-08 09:40:00,117.22,117.25,116.69,116.82,837000.0,117.22,117.25,116.69,116.82,837000.0
2010-07-08 09:45:00,116.82,116.89,116.42,116.68,471900.0,116.82,116.89,116.42,116.68,471900.0
2010-07-08 09:50:00,116.68,116.79,116.59,116.74,126000.0,116.68,116.79,116.59,116.74,126000.0
2010-07-08 09:55:00,116.73,116.77,116.58,116.74,123800.0,116.73,116.77,116.58,116.74,123800.0
2010-07-08 10:00:00,116.71,116.74,116.39,116.7,364400.0,116.71,116.74,116.39,116.7,364400.0
2010-07-08 10:05:00,116.7,116.84,116.68,116.82,219500.0,116.7,116.84,116.68,116.82,219500.0
2010-07-08 10:10:00,116.82,116.82,116.7,116.73,92300.0,116.82,116.82,116.7,116.73,92300.0
2010-07-08 10:15:00,116.74,116.75,116.63,116.68,96600.0,116.74,116.75,116.63,116.68,96600.0
2010-07-08 10:20:00,116.67,116.71,116.61,116.63,55200.0,116.67,116.71,116.61,116.63,55200.0
2010-07-08 10:25:00,116.62,116.68,116.44,116.65,274800.0,116.62,116.68,116.44,116.65,274800.0
2010-07-08 10:30:00,116.64,116.69,116.48,116.62,284700.0,116.64,116.69,116.48,116.62,284700.0
2010-07-08 10:35:00,116.62,116.64,116.37,116.45,227200.0,116.62,116.64,116.37,116.45,227200.0
2010-07-08 10:40:00,116.43,116.6,116.1,116.25,873200.0,116.43,116.6,116.1,116.25,873200.0
2010-07-08 10:45:00,116.26,116.35,116.16,116.35,207400.0,116.26,116.35,116.16,116.35,207400.0
2010-07-08 10:50:00,116.35,116.38,116.23,116.24,148700.0,116.35,116.38,116.23,116.24,148700.0
2010-07-08 10:55:00,116.24,116.72,116.23,116.31,88200.0,116.24,116.72,116.23,116.31,88200.0
2010-07-08 11:00:00,116.31,116.58,116.26,116.51,444100.0,116.31,116.58,116.26,116.51,444100.0
2010-07-08 11:05:00,116.5,116.55,116.39,116.5,129600.0,116.5,116.55,116.39,116.5,129600.0
2010-07-08 11:10:00,116.51,116.52,116.35,116.47,41800.0,116.51,116.52,116.35,116.47,41800.0
2010-07-08 11:15:00,116.47,116.53,116.44,116.48,36300.0,116.47,116.53,116.44,116.48,36300.0
2010-07-08 11:20:00,116.48,116.48,116.36,116.4,63000.0,116.48,116.48,116.36,116.4,63000.0
2010-07-08 11:25:00,116.39,116.5,116.3,116.46,147500.0,116.39,116.5,116.3,116.46,147500.0
2010-07-08 11:30:00,116.46,116.5,116.35,116.49,53900.0,116.46,116.5,116.35,116.49,53900.0
2010-07-08 11:35:00,116.48,116.52,116.45,116.46,45100.0,116.48,116.52,116.45,116.46,45100.0
2010-07-08 11:40:00,116.49,116.62,116.45,116.51,64000.0,116.49,116.62,116.45,116.51,64000.0
2010-07-08 11:45:00,116.48,116.64,116.46,116.62,104400.0,116.48,116.64,116.46,116.62,104400.0
2010-07-08 11:50:00,116.61,116.69,116.54,116.59,130300.0,116.61,116.69,116.54,116.59,130300.0
2010-07-08 11:55:00,116.59,116.63,116.55,116.61,54100.0,116.59,116.63,116.55,116.61,54100.0
2010-07-08 12:00:00,116.6,116.78,116.56,116.73,157300.0,116.6,116.78,116.56,116.73,157300.0
2010-07-08 12:05:00,116.75,116.81,116.71,116.73,111900.0,116.75,116.81,116.71,116.73,111900.0
2010-07-08 12:10:00,116.72,116.86,116.7,116.84,110300.0,116.72,116.86,116.7,116.84,110300.0
2010-07-08 12:15:00,116.85,116.91,116.8,116.85,84000.0,116.85,116.91,116.8,116.85,84000.0
2010-07-08 12:20:00,116.86,117.03,116.8,117.0,113100.0,116.86,117.03,116.8,117.0,113100.0
2010-07-08 12:25:00,117.01,117.11,116.99,117.11,96500.0,117.01,117.11,116.99,117.11,96500.0
2010-07-08 12:30:00,117.12,117.12,117.02,117.09,64900.0,117.12,117.12,117.02,117.09,64900.0
2010-07-08 12:35:00,117.06,117.11,117.01,117.04,49700.0,117.06,117.11,117.01,117.04,49700.0
2010-07-08 12:40:00,117.07,117.07,116.93,116.96,75100.0,117.07,117.07,116.93,116.96,75100.0
2010-07-08 12:45:00,116.95,116.99,116.94,116.98,59200.0,116.95,116.99,116.94,116.98,59200.0
2010-07-08 12:50:00,116.97,116.97,116.83,116.84,35100.0,116.97,116.97,116.83,116.84,35100.0
2010-07-08 12:55:00,116.85,117.04,116.76,116.81,80100.0,116.85,117.04,116.76,116.81,80100.0
2010-07-08 13:00:00,116.82,116.84,116.76,116.83,41500.0,116.82,116.84,116.76,116.83,41500.0
2010-07-08 13:05:00,116.83,116.86,116.83,116.86,28200.0,116.83,116.86,116.83,116.86,28200.0
2010-07-08 13:10:00,116.85,116.86,116.8,116.86,60500.0,116.85,116.86,116.8,116.86,60500.0
2010-07-08 13:15:00,116.85,116.89,116.85,116.87,84700.0,116.85,116.89,116.85,116.87,84700.0
2010-07-08 13:20:00,116.89,116.99,116.88,116.94,91200.0,116.89,116.99,116.88,116.94,91200.0
2010-07-08 13:25:00,116.97,116.99,116.9,116.96,124500.0,116.97,116.99,116.9,116.96,124500.0
2010-07-08 13:30:00,116.95,116.98,116.91,116.91,55800.0,116.95,116.98,116.91,116.91,55800.0
2010-07-08 13:35:00,116.91,116.95,116.9,116.9,26200.0,116.91,116.95,116.9,116.9,26200.0
2010-07-08 13:40:00,116.9,116.93,116.89,116.92,16900.0,116.9,116.93,116.89,116.92,16900.0
2010-07-08 13:45:00,116.92,116.97,116.92,116.96,22700.0,116.92,116.97,116.92,116.96,22700.0
2010-07-08 13:50:00,116.95,116.99,116.93,116.96,48300.0,116.95,116.99,116.93,116.96,48300.0
2010-07-08 13:55:00,116.96,116.99,116.94,116.97,22300.0,116.96,116.99,116.94,116.97,22300.0
2010-07-08 14:00:00,116.97,117.04,116.97,116.98,28000.0,116.97,117.04,116.97,116.98,28000.0
2010-07-08 14:05:00,116.97,116.97,116.91,116.93,18700.0,116.97,116.97,116.91,116.93,18700.0
2010-07-08 14:10:00,116.93,116.96,116.78,116.81,179200.0,116.93,116.96,116.78,116.81,179200.0
2010-07-08 14:15:00,116.81,116.88,116.78,116.85,111900.0,116.81,116.88,116.78,116.85,111900.0
2010-07-08 14:20:00,116.83,116.95,116.79,116.81,123700.0,116.83,116.95,116.79,116.81,123700.0
2010-07-08 14:25:00,116.81,116.89,116.79,116.87,20300.0,116.81,116.89,116.79,116.87,20300.0
2010-07-08 14:30:00,116.89,116.92,116.84,116.89,99000.0,116.89,116.92,116.84,116.89,99000.0
2010-07-08 14:35:00,116.9,116.96,116.89,116.96,34700.0,116.9,116.96,116.89,116.96,34700.0
2010-07-08 14:40:00,116.97,117.08,116.95,117.01,48600.0,116.97,117.08,116.95,117.01,48600.0
2010-07-08 14:45:00,117.01,117.1,116.98,117.07,42900.0,117.01,117.1,116.98,117.07,42900.0
2010-07-08 14:50:00,117.07,117.09,116.98,117.08,92500.0,117.07,117.09,116.98,117.08,92500.0
2010-07-08 14:55:00,117.09,117.16,117.05,117.14,47400.0,117.09,117.16,117.05,117.14,47400.0
2010-07-08 15:00:00,117.14,117.16,117.09,117.16,39900.0,117.14,117.16,117.09,117.16,39900.0
2010-07-08 15:05:00,117.15,117.15,117.03,117.07,55900.0,117.15,117.15,117.03,117.07,55900.0
2010-07-08 15:10:00,117.06,117.09,117.04,117.07,16300.0,117.06,117.09,117.04,117.07,16300.0
2010-07-08 15:15:00,117.08,117.15,117.08,117.14,53900.0,117.08,117.15,117.08,117.14,53900.0
2010-07-08 15:20:00,117.14,117.16,117.12,117.12,53400.0,117.14,117.16,117.12,117.12,53400.0
2010-07-08 15:25:00,117.13,117.15,117.04,117.14,103000.0,117.13,117.15,117.04,117.14,103000.0
2010-07-08 15:30:00,117.14,117.14,117.08,117.09,67800.0,117.14,117.14,117.08,117.09,67800.0
2010-07-08 15:35:00,117.1,117.17,117.09,117.12,197800.0,117.1,117.17,117.09,117.12,197800.0
2010-07-08 15:40:00,117.13,117.16,117.09,117.14,176700.0,117.13,117.16,117.09,117.14,176700.0
2010-07-08 15:45:00,117.15,117.17,117.14,117.16,342400.0,117.15,117.17,117.14,117.16,342400.0
2010-07-08 15:50:00,117.15,117.22,117.13,117.19,191800.0,117.15,117.22,117.13,117.19,191800.0
2010-07-08 15:55:00,117.2,117.29,117.19,117.23,399700.0,117.2,117.29,117.19,117.23,399700.0
2010-07-09 09:30:00,118.14,118.22,118.0,118.07,371000.0,118.14,118.22,118.0,118.07,371000.0
2010-07-09 09:35:00,118.07,118.2,118.04,118.2,247200.0,118.07,118.2,118.04,118.2,247200.0
2010-07-09 09:40:00,118.2,118.24,118.11,118.13,326700.0,118.2,118.24,118.11,118.13,326700.0
2010-07-09 09:45:00,118.12,118.21,118.1,118.17,158800.0,118.12,118.21,118.1,118.17,158800.0
2010-07-09 09:50:00,118.16,118.33,118.14,118.3,187000.0,118.16,118.33,118.14,118.3,187000.0
2010-07-09 09:55:00,118.3,118.37,118.22,118.28,364500.0,118.3,118.37,118.22,118.28,364500.0
2010-07-09 10:00:00,118.3,118.31,118.17,118.2,177200.0,118.3,118.31,118.17,118.2,177200.0
2010-07-09 10:05:00,118.21,118.33,118.2,118.29,194800.0,118.21,118.33,118.2,118.29,194800.0
2010-07-09 10:10:00,118.29,118.33,118.2,118.3,291300.0,118.29,118.33,118.2,118.3,291300.0
2010-07-09 10:15:00,118.3,118.38,118.24,118.37,213800.0,118.3,118.38,118.24,118.37,213800.0
2010-07-09 10:20:00,118.38,118.73,118.37,118.68,425100.0,118.38,118.73,118.37,118.68,425100.0
2010-07-09 10:25:00,118.67,118.68,118.58,118.61,226300.0,118.67,118.68,118.58,118.61,226300.0
2010-07-09 10:30:00,118.61,118.65,118.3,118.6,822700.0,118.61,118.65,118.3,118.6,822700.0
2010-07-09 10:35:00,118.58,118.58,118.28,118.29,253000.0,118.58,118.58,118.28,118.29,253000.0
2010-07-09 10:40:00,118.31,118.33,118.2,118.27,188900.0,118.31,118.33,118.2,118.27,188900.0
2010-07-09 10:45:00,118.26,118.31,118.15,118.23,122400.0,118.26,118.31,118.15,118.23,122400.0
2010-07-09 10:50:00,118.22,118.46,118.22,118.37,72700.0,118.22,118.46,118.22,118.37,72700.0
2010-07-09 10:55:00,118.37,118.4,118.31,118.39,42300.0,118.37,118.4,118.31,118.39,42300.0
2010-07-09 11:00:00,118.39,118.47,118.34,118.36,48200.0,118.39,118.47,118.34,118.36,48200.0
2010-07-09 11:05:00,118.38,118.45,118.25,118.3,216000.0,118.38,118.45,118.25,118.3,216000.0
2010-07-09 11:10:00,118.3,118.32,118.11,118.23,189300.0,118.3,118.32,118.11,118.23,189300.0
2010-07-09 11:15:00,118.21,118.27,118.17,118.23,78500.0,118.21,118.27,118.17,118.23,78500.0
2010-07-09 11:20:00,118.22,118.29,118.18,118.24,45700.0,118.22,118.29,118.18,118.24,45700.0
2010-07-09 11:25:00,118.25,118.28,118.2,118.25,19800.0,118.25,118.28,118.2,118.25,19800.0
2010-07-09 11:30:00,118.27,118.36,118.25,118.32,48000.0,118.27,118.36,118.25,118.32,48000.0
2010-07-09 11:35:00,118.32,118.36,118.31,118.33,13700.0,118.32,118.36,118.31,118.33,13700.0
2010-07-09 11:40:00,118.33,118.45,118.32,118.41,90200.0,118.33,118.45,118.32,118.41,90200.0
2010-07-09 11:45:00,118.41,118.69,118.39,118.5,260700.0,118.41,118.69,118.39,118.5,260700.0
2010-07-09 11:50:00,118.54,118.57,118.45,118.49,173200.0,118.54,118.57,118.45,118.49,173200.0
2010-07-09 11:55:00,118.48,118.52,118.44,118.45,29200.0,118.48,118.52,118.44,118.45,29200.0
2010-07-09 12:00:00,118.47,118.49,118.35,118.4,77400.0,118.47,118.49,118.35,118.4,77400.0
2010-07-09 12:05:00,118.4,118.45,118.27,118.42,86900.0,118.4,118.45,118.27,118.42,86900.0
2010-07-09 12:10:00,118.42,118.44,118.33,118.33,26600.0,118.42,118.44,118.33,118.33,26600.0
2010-07-09 12:15:00,118.35,118.36,118.27,118.33,37500.0,118.35,118.36,118.27,118.33,37500.0
2010-07-09 12:20:00,118.32,118.36,118.25,118.29,31900.0,118.32,118.36,118.25,118.29,31900.0
2010-07-09 12:25:00,118.29,118.35,118.29,118.31,16600.0,118.29,118.35,118.29,118.31,16600.0
2010-07-09 12:30:00,118.34,118.34,118.2,118.23,39200.0,118.34,118.34,118.2,118.23,39200.0
2010-07-09 12:35:00,118.26,118.31,118.22,118.27,24700.0,118.26,118.31,118.22,118.27,24700.0
2010-07-09 12:40:00,118.28,118.3,118.18,118.28,73600.0,118.28,118.3,118.18,118.28,73600.0
2010-07-09 12:45:00,118.28,118.41,118.28,118.41,49400.0,118.28,118.41,118.28,118.41,49400.0
2010-07-09 12:50:00,118.4,118.55,118.37,118.49,42200.0,118.4,118.55,118.37,118.49,42200.0
2010-07-09 12:55:00,118.5,118.5,118.42,118.43,15100.0,118.5,118.5,118.42,118.43,15100.0
2010-07-09 13:00:00,118.43,118.44,118.35,118.36,17400.0,118.43,118.44,118.35,118.36,17400.0
2010-07-09 13:05:00,118.35,118.41,118.35,118.41,127600.0,118.35,118.41,118.35,118.41,127600.0
2010-07-09 13:10:00,118.4,118.42,118.29,118.32,103900.0,118.4,118.42,118.29,118.32,103900.0
2010-07-09 13:15:00,118.32,118.35,118.29,118.31,19800.0,118.32,118.35,118.29,118.31,19800.0
2010-07-09 13:20:00,118.3,118.32,118.22,118.32,41400.0,118.3,118.32,118.22,118.32,41400.0
2010-07-09 13:25:00,118.33,118.36,118.19,118.35,62400.0,118.33,118.36,118.19,118.35,62400.0
2010-07-09 13:30:00,118.35,118.35,118.23,118.27,33500.0,118.35,118.35,118.23,118.27,33500.0
2010-07-09 13:35:00,118.29,118.31,118.27,118.28,23300.0,118.29,118.31,118.27,118.28,23300.0
2010-07-09 13:40:00,118.27,118.29,118.26,118.29,9600.0,118.27,118.29,118.26,118.29,9600.0
2010-07-09 13:45:00,118.29,118.3,118.25,118.26,56800.0,118.29,118.3,118.25,118.26,56800.0
2010-07-09 13:50:00,118.27,118.36,118.26,118.36,21300.0,118.27,118.36,118.26,118.36,21300.0
2010-07-09 13:55:00,118.36,118.41,118.3,118.31,39400.0,118.36,118.41,118.3,118.31,39400.0
2010-07-09 14:00:00,118.3,118.34,118.28,118.3,12900.0,118.3,118.34,118.28,118.3,12900.0
2010-07-09 14:05:00,118.3,118.31,118.28,118.3,6700.0,118.3,118.31,118.28,118.3,6700.0
2010-07-09 14:10:00,118.3,118.32,118.25,118.29,13800.0,118.3,118.32,118.25,118.29,13800.0
2010-07-09 14:15:00,118.29,118.3,118.28,118.3,10000.0,118.29,118.3,118.28,118.3,10000.0
2010-07-09 14:20:00,118.3,118.31,118.28,118.31,23700.0,118.3,118.31,118.28,118.31,23700.0
2010-07-09 14:25:00,118.31,118.32,118.22,118.24,60100.0,118.31,118.32,118.22,118.24,60100.0
2010-07-09 14:30:00,118.25,118.25,118.22,118.23,33100.0,118.25,118.25,118.22,118.23,33100.0
2010-07-09 14:35:00,118.23,118.25,118.21,118.25,16200.0,118.23,118.25,118.21,118.25,16200.0
2010-07-09 14:40:00,118.24,118.24,118.21,118.23,24200.0,118.24,118.24,118.21,118.23,24200.0
2010-07-09 14:45:00,118.23,118.29,118.23,118.28,34000.0,118.23,118.29,118.23,118.28,34000.0
2010-07-09 14:50:00,118.28,118.29,118.24,118.24,39900.0,118.28,118.29,118.24,118.24,39900.0
2010-07-09 14:55:00,118.25,118.37,118.25,118.35,70300.0,118.25,118.37,118.25,118.35,70300.0
2010-07-09 15:00:00,118.35,118.37,118.29,118.3,45900.0,118.35,118.37,118.29,118.3,45900.0
2010-07-09 15:05:00,118.29,118.37,118.29,118.34,41500.0,118.29,118.37,118.29,118.34,41500.0
2010-07-09 15:10:00,118.33,118.39,118.33,118.36,37100.0,118.33,118.39,118.33,118.36,37100.0
2010-07-09 15:15:00,118.35,118.37,118.33,118.36,23700.0,118.35,118.37,118.33,118.36,23700.0
2010-07-09 15:20:00,118.36,118.37,118.31,118.35,64600.0,118.36,118.37,118.31,118.35,64600.0
2010-07-09 15:25:00,118.34,118.36,118.27,118.27,57600.0,118.34,118.36,118.27,118.27,57600.0
2010-07-09 15:30:00,118.28,118.31,118.25,118.25,64800.0,118.28,118.31,118.25,118.25,64800.0
2010-07-09 15:35:00,118.25,118.3,118.25,118.3,57000.0,118.25,118.3,118.25,118.3,57000.0
2010-07-09 15:40:00,118.3,118.3,118.24,118.29,52400.0,118.3,118.3,118.24,118.29,52400.0
2010-07-09 15:45:00,118.29,118.34,118.29,118.31,122700.0,118.29,118.34,118.29,118.31,122700.0
2010-07-09 15:50:00,118.31,118.34,118.26,118.34,171800.0,118.31,118.34,118.26,118.34,171800.0
2010-07-09 15:55:00,118.33,118.36,118.31,118.34,335100.0,118.33,118.36,118.31,118.34,335100.0
2010-07-12 09:30:00,117.83,117.87,117.76,117.82,194500.0,117.83,117.87,117.76,117.82,194500.0
2010-07-12 09:35:00,117.84,118.04,117.84,117.97,108500.0,117.84,118.04,117.84,117.97,108500.0
2010-07-12 09:40:00,117.99,118.15,117.98,118.06,180500.0,117.99,118.15,117.98,118.06,180500.0
2010-07-12 09:45:00,118.06,118.2,118.04,118.13,110200.0,118.06,118.2,118.04,118.13,110200.0
2010-07-12 09:50:00,118.14,118.14,117.89,117.91,159400.0,118.14,118.14,117.89,117.91,159400.0
2010-07-12 09:55:00,117.92,118.13,117.92,118.02,62200.0,117.92,118.13,117.92,118.02,62200.0
2010-07-12 10:00:00,118.03,118.08,117.9,117.95,116700.0,118.03,118.08,117.9,117.95,116700.0
2010-07-12 10:05:00,117.95,117.95,117.8,117.83,127100.0,117.95,117.95,117.8,117.83,127100.0
2010-07-12 10:10:00,117.83,117.86,117.66,117.83,127900.0,117.83,117.86,117.66,117.83,127900.0
2010-07-12 10:15:00,117.85,117.91,117.71,117.79,85100.0,117.85,117.91,117.71,117.79,85100.0
2010-07-12 10:20:00,117.82,117.89,117.75,117.76,104700.0,117.82,117.89,117.75,117.76,104700.0
2010-07-12 10:25:00,117.77,117.81,117.69,117.78,74600.0,117.77,117.81,117.69,117.78,74600.0
2010-07-12 10:30:00,117.8,117.85,117.74,117.84,33700.0,117.8,117.85,117.74,117.84,33700.0
2010-07-12 10:35:00,117.84,117.88,117.76,117.8,25600.0,117.84,117.88,117.76,117.8,25600.0
2010-07-12 10:40:00,117.79,117.81,117.59,117.68,128400.0,117.79,117.81,117.59,117.68,128400.0
2010-07-12 10:45:00,117.67,117.74,117.6,117.6,95100.0,117.67,117.74,117.6,117.6,95100.0
2010-07-12 10:50:00,117.58,117.58,117.21,117.23,565600.0,117.58,117.58,117.21,117.23,565600.0
2010-07-12 10:55:00,117.23,117.31,117.15,117.28,142700.0,117.23,117.31,117.15,117.28,142700.0
2010-07-12 11:00:00,117.26,117.51,117.17,117.2,260700.0,117.26,117.51,117.17,117.2,260700.0
2010-07-12 11:05:00,117.2,117.29,117.15,117.22,148700.0,117.2,117.29,117.15,117.22,148700.0
2010-07-12 11:10:00,117.2,117.3,116.97,117.24,265100.0,117.2,117.3,116.97,117.24,265100.0
2010-07-12 11:15:00,117.25,117.3,117.11,117.19,86700.0,117.25,117.3,117.11,117.19,86700.0
2010-07-12 11:20:00,117.18,117.29,117.08,117.27,83500.0,117.18,117.29,117.08,117.27,83500.0
2010-07-12 11:25:00,117.27,117.36,117.2,117.28,91500.0,117.27,117.36,117.2,117.28,91500.0
2010-07-12 11:30:00,117.29,117.34,117.23,117.25,159300.0,117.29,117.34,117.23,117.25,159300.0
2010-07-12 11:35:00,117.26,117.29,117.2,117.21,57200.0,117.26,117.29,117.2,117.21,57200.0
2010-07-12 11:40:00,117.21,117.29,116.88,117.28,97000.0,117.21,117.29,116.88,117.28,97000.0
2010-07-12 11:45:00,117.29,117.38,117.26,117.32,64100.0,117.29,117.38,117.26,117.32,64100.0
2010-07-12 11:50:00,117.32,117.42,116.88,117.39,46600.0,117.32,117.42,116.88,117.39,46600.0
2010-07-12 11:55:00,117.38,117.4,117.35,117.38,99000.0,117.38,117.4,117.35,117.38,99000.0
2010-07-12 12:00:00,117.38,117.45,117.35,117.42,46400.0,117.38,117.45,117.35,117.42,46400.0
2010-07-12 12:05:00,117.41,117.43,117.35,117.41,26500.0,117.41,117.43,117.35,117.41,26500.0
2010-07-12 12:10:00,117.41,117.45,117.38,117.45,35100.0,117.41,117.45,117.38,117.45,35100.0
2010-07-12 12:15:00,117.46,117.46,117.33,117.33,24700.0,117.46,117.46,117.33,117.33,24700.0
2010-07-12 12:20:00,117.31,117.34,117.21,117.23,54600.0,117.31,117.34,117.21,117.23,54600.0
2010-07-12 12:25:00,117.25,117.26,117.15,117.16,44300.0,117.25,117.26,117.15,117.16,44300.0
2010-07-12 12:30:00,117.15,117.32,117.09,117.25,114900.0,117.15,117.32,117.09,117.25,114900.0
2010-07-12 12:35:00,117.24,117.43,117.24,117.36,80500.0,117.24,117.43,117.24,117.36,80500.0
2010-07-12 12:40:00,117.36,117.5,117.35,117.4,108900.0,117.36,117.5,117.35,117.4,108900.0
2010-07-12 12:45:00,117.37,117.38,117.27,117.27,14400.0,117.37,117.38,117.27,117.27,14400.0
2010-07-12 12:50:00,117.26,117.35,117.25,117.31,41700.0,117.26,117.35,117.25,117.31,41700.0
2010-07-12 12:55:00,117.3,117.3,117.14,117.16,131800.0,117.3,117.3,117.14,117.16,131800.0
2010-07-12 13:00:00,117.16,117.21,117.08,117.16,210900.0,117.16,117.21,117.08,117.16,210900.0
2010-07-12 13:05:00,117.15,117.3,117.15,117.29,39000.0,117.15,117.3,117.15,117.29,39000.0
2010-07-12 13:10:00,117.29,117.29,117.23,117.29,24900.0,117.29,117.29,117.23,117.29,24900.0
2010-07-12 13:15:00,117.3,117.45,117.3,117.35,55200.0,117.3,117.45,117.3,117.35,55200.0
2010-07-12 13:20:00,117.34,117.4,117.21,117.25,81900.0,117.34,117.4,117.21,117.25,81900.0
2010-07-12 13:25:00,117.28,117.28,117.18,117.21,15500.0,117.28,117.28,117.18,117.21,15500.0
2010-07-12 13:30:00,117.22,117.3,117.2,117.28,9700.0,117.22,117.3,117.2,117.28,9700.0
2010-07-12 13:35:00,117.26,117.26,117.18,117.21,31700.0,117.26,117.26,117.18,117.21,31700.0
2010-07-12 13:40:00,117.21,117.23,117.15,117.21,31700.0,117.21,117.23,117.15,117.21,31700.0
2010-07-12 13:45:00,117.22,117.3,117.19,117.3,21600.0,117.22,117.3,117.19,117.3,21600.0
2010-07-12 13:50:00,117.31,117.32,117.24,117.32,43500.0,117.31,117.32,117.24,117.32,43500.0
2010-07-12 13:55:00,117.32,117.5,117.28,117.3,190800.0,117.32,117.5,117.28,117.3,190800.0
2010-07-12 14:00:00,117.31,117.31,117.19,117.21,92600.0,117.31,117.31,117.19,117.21,92600.0
2010-07-12 14:05:00,117.19,117.21,117.17,117.17,24900.0,117.19,117.21,117.17,117.17,24900.0
2010-07-12 14:10:00,117.18,117.27,117.18,117.27,26900.0,117.18,117.27,117.18,117.27,26900.0
2010-07-12 14:15:00,117.27,117.3,117.2,117.23,31400.0,117.27,117.3,117.2,117.23,31400.0
2010-07-12 14:20:00,117.23,117.26,117.2,117.26,10800.0,117.23,117.26,117.2,117.26,10800.0
2010-07-12 14:25:00,117.24,117.26,117.18,117.19,76100.0,117.24,117.26,117.18,117.19,76100.0
2010-07-12 14:30:00,117.2,117.23,117.2,117.2,13600.0,117.2,117.23,117.2,117.2,13600.0
2010-07-12 14:35:00,117.22,117.27,117.2,117.23,52700.0,117.22,117.27,117.2,117.23,52700.0
2010-07-12 14:40:00,117.23,117.28,117.21,117.26,58900.0,117.23,117.28,117.21,117.26,58900.0
2010-07-12 14:45:00,117.26,117.3,117.25,117.27,44400.0,117.26,117.3,117.25,117.27,44400.0
2010-07-12 14:50:00,117.27,117.27,117.21,117.22,13500.0,117.27,117.27,117.21,117.22,13500.0
2010-07-12 14:55:00,117.22,117.23,117.19,117.23,50800.0,117.22,117.23,117.19,117.23,50800.0
2010-07-12 15:00:00,117.23,117.27,117.19,117.19,55300.0,117.23,117.27,117.19,117.19,55300.0
2010-07-12 15:05:00,117.2,117.22,117.19,117.19,24800.0,117.2,117.22,117.19,117.19,24800.0
2010-07-12 15:10:00,117.2,117.29,117.2,117.23,31000.0,117.2,117.29,117.2,117.23,31000.0
2010-07-12 15:15:00,117.22,117.25,117.21,117.24,24600.0,117.22,117.25,117.21,117.24,24600.0
2010-07-12 15:20:00,117.23,117.28,117.23,117.28,44400.0,117.23,117.28,117.23,117.28,44400.0
2010-07-12 15:25:00,117.29,117.29,117.22,117.23,30800.0,117.29,117.29,117.22,117.23,30800.0
2010-07-12 15:30:00,117.23,117.23,117.2,117.21,41700.0,117.23,117.23,117.2,117.21,41700.0
2010-07-12 15:35:00,117.21,117.28,117.21,117.26,56000.0,117.21,117.28,117.21,117.26,56000.0
2010-07-12 15:40:00,117.27,117.31,117.26,117.31,83000.0,117.27,117.31,117.26,117.31,83000.0
2010-07-12 15:45:00,117.31,117.4,117.31,117.36,84900.0,117.31,117.4,117.31,117.36,84900.0
2010-07-12 15:50:00,117.35,117.38,117.3,117.34,135400.0,117.35,117.38,117.3,117.34,135400.0
2010-07-12 15:55:00,117.35,117.42,117.34,117.34,327600.0,117.35,117.42,117.34,117.34,327600.0
2010-07-13 09:30:00,118.98,119.0,118.92,118.94,301900.0,118.98,119.0,118.92,118.94,301900.0
2010-07-13 09:35:00,118.93,119.05,118.93,118.97,281600.0,118.93,119.05,118.93,118.97,281600.0
2010-07-13 09:40:00,118.96,119.01,118.94,118.95,237100.0,118.96,119.01,118.94,118.95,237100.0
2010-07-13 09:45:00,118.96,118.96,118.8,118.83,269000.0,118.96,118.96,118.8,118.83,269000.0
2010-07-13 09:50:00,118.81,118.95,118.78,118.91,133600.0,118.81,118.95,118.78,118.91,133600.0
2010-07-13 09:55:00,118.91,118.95,118.88,118.92,46600.0,118.91,118.95,118.88,118.92,46600.0
2010-07-13 10:00:00,118.92,119.03,118.86,118.89,147100.0,118.92,119.03,118.86,118.89,147100.0
2010-07-13 10:05:00,118.88,118.94,118.86,118.9,98800.0,118.88,118.94,118.86,118.9,98800.0
2010-07-13 10:10:00,118.9,118.94,118.84,118.86,73500.0,118.9,118.94,118.84,118.86,73500.0
2010-07-13 10:15:00,118.87,118.94,118.82,118.89,99700.0,118.87,118.94,118.82,118.89,99700.0
2010-07-13 10:20:00,118.89,118.92,118.83,118.86,88600.0,118.89,118.92,118.83,118.86,88600.0
2010-07-13 10:25:00,118.85,118.94,118.81,118.86,45000.0,118.85,118.94,118.81,118.86,45000.0
2010-07-13 10:30:00,118.85,118.95,118.71,118.78,234400.0,118.85,118.95,118.71,118.78,234400.0
2010-07-13 10:35:00,118.78,118.83,118.67,118.8,167900.0,118.78,118.83,118.67,118.8,167900.0
2010-07-13 10:40:00,118.78,118.85,118.77,118.79,123800.0,118.78,118.85,118.77,118.79,123800.0
2010-07-13 10:45:00,118.79,118.95,118.76,118.92,129200.0,118.79,118.95,118.76,118.92,129200.0
2010-07-13 10:50:00,118.92,118.96,118.84,118.86,83500.0,118.92,118.96,118.84,118.86,83500.0
2010-07-13 10:55:00,118.85,118.88,118.77,118.82,41400.0,118.85,118.88,118.77,118.82,41400.0
2010-07-13 11:00:00,118.83,118.88,118.77,118.84,53200.0,118.83,118.88,118.77,118.84,53200.0
2010-07-13 11:05:00,118.83,118.89,118.73,118.88,56400.0,118.83,118.89,118.73,118.88,56400.0
2010-07-13 11:10:00,118.87,118.91,118.7,118.86,150300.0,118.87,118.91,118.7,118.86,150300.0
2010-07-13 11:15:00,118.84,118.85,118.76,118.76,41200.0,118.84,118.85,118.76,118.76,41200.0
2010-07-13 11:20:00,118.76,118.83,118.72,118.8,29900.0,118.76,118.83,118.72,118.8,29900.0
2010-07-13 11:25:00,118.79,118.85,118.76,118.8,42200.0,118.79,118.85,118.76,118.8,42200.0
2010-07-13 11:30:00,118.81,118.92,118.8,118.88,134700.0,118.81,118.92,118.8,118.88,134700.0
2010-07-13 11:35:00,118.89,118.94,118.81,118.85,106400.0,118.89,118.94,118.81,118.85,106400.0
2010-07-13 11:40:00,118.86,118.97,118.81,118.9,82300.0,118.86,118.97,118.81,118.9,82300.0
2010-07-13 11:45:00,118.89,118.99,118.89,118.93,70300.0,118.89,118.99,118.89,118.93,70300.0
2010-07-13 11:50:00,118.93,118.99,118.84,118.84,71400.0,118.93,118.99,118.84,118.84,71400.0
2010-07-13 11:55:00,118.82,118.89,118.77,118.87,91900.0,118.82,118.89,118.77,118.87,91900.0
2010-07-13 12:00:00,118.87,118.96,118.86,118.95,44900.0,118.87,118.96,118.86,118.95,44900.0
2010-07-13 12:05:00,118.94,118.94,118.82,118.85,42800.0,118.94,118.94,118.82,118.85,42800.0
2010-07-13 12:10:00,118.85,118.91,118.85,118.89,42800.0,118.85,118.91,118.85,118.89,42800.0
2010-07-13 12:15:00,118.89,118.9,118.82,118.83,44400.0,118.89,118.9,118.82,118.83,44400.0
2010-07-13 12:20:00,118.85,118.88,118.82,118.85,23000.0,118.85,118.88,118.82,118.85,23000.0
2010-07-13 12:25:00,118.85,118.9,118.84,118.85,32700.0,118.85,118.9,118.84,118.85,32700.0
2010-07-13 12:30:00,118.84,118.87,118.83,118.84,18100.0,118.84,118.87,118.83,118.84,18100.0
2010-07-13 12:35:00,118.85,118.89,118.85,118.87,15300.0,118.85,118.89,118.85,118.87,15300.0
2010-07-13 12:40:00,118.86,118.89,118.86,118.87,37700.0,118.86,118.89,118.86,118.87,37700.0
2010-07-13 12:45:00,118.89,118.91,118.84,118.84,27300.0,118.89,118.91,118.84,118.84,27300.0
2010-07-13 12:50:00,118.85,118.87,118.81,118.83,33900.0,118.85,118.87,118.81,118.83,33900.0
2010-07-13 12:55:00,118.84,119.1,118.82,118.82,22700.0,118.84,119.1,118.82,118.82,22700.0
2010-07-13 13:00:00,118.83,118.83,118.73,118.74,61200.0,118.83,118.83,118.73,118.74,61200.0
2010-07-13 13:05:00,118.74,118.77,118.7,118.72,25600.0,118.74,118.77,118.7,118.72,25600.0
2010-07-13 13:10:00,118.73,118.73,118.62,118.69,99400.0,118.73,118.73,118.62,118.69,99400.0
2010-07-13 13:15:00,118.69,118.7,118.58,118.68,110300.0,118.69,118.7,118.58,118.68,110300.0
2010-07-13 13:20:00,118.68,118.71,118.64,118.69,90000.0,118.68,118.71,118.64,118.69,90000.0
2010-07-13 13:25:00,118.69,118.85,118.59,118.67,90000.0,118.69,118.85,118.59,118.67,90000.0
2010-07-13 13:30:00,118.67,118.72,118.66,118.67,29800.0,118.67,118.72,118.66,118.67,29800.0
2010-07-13 13:35:00,118.67,118.69,118.59,118.61,52100.0,118.67,118.69,118.59,118.61,52100.0
2010-07-13 13:40:00,118.62,118.62,118.57,118.59,81500.0,118.62,118.62,118.57,118.59,81500.0
2010-07-13 13:45:00,118.58,118.63,118.51,118.58,120900.0,118.58,118.63,118.51,118.58,120900.0
2010-07-13 13:50:00,118.58,118.59,118.53,118.58,39700.0,118.58,118.59,118.53,118.58,39700.0
2010-07-13 13:55:00,118.57,118.64,118.57,118.6,100000.0,118.57,118.64,118.57,118.6,100000.0
2010-07-13 14:00:00,118.59,118.63,118.57,118.61,75600.0,118.59,118.63,118.57,118.61,75600.0
2010-07-13 14:05:00,118.62,118.63,118.58,118.58,103600.0,118.62,118.63,118.58,118.58,103600.0
2010-07-13 14:10:00,118.58,118.59,118.55,118.59,51200.0,118.58,118.59,118.55,118.59,51200.0
2010-07-13 14:15:00,118.59,118.63,118.58,118.62,50300.0,118.59,118.63,118.58,118.62,50300.0
2010-07-13 14:20:00,118.62,118.63,118.58,118.58,24200.0,118.62,118.63,118.58,118.58,24200.0
2010-07-13 14:25:00,118.57,118.6,118.52,118.59,28400.0,118.57,118.6,118.52,118.59,28400.0
2010-07-13 14:30:00,118.59,118.61,118.57,118.6,17100.0,118.59,118.61,118.57,118.6,17100.0
2010-07-13 14:35:00,118.6,118.62,118.59,118.61,28600.0,118.6,118.62,118.59,118.61,28600.0
2010-07-13 14:40:00,118.61,118.69,118.6,118.63,47600.0,118.61,118.69,118.6,118.63,47600.0
2010-07-13 14:45:00,118.63,118.68,118.61,118.65,49400.0,118.63,118.68,118.61,118.65,49400.0
2010-07-13 14:50:00,118.66,118.68,118.65,118.65,68000.0,118.66,118.68,118.65,118.65,68000.0
2010-07-13 14:55:00,118.65,118.66,118.62,118.66,33500.0,118.65,118.66,118.62,118.66,33500.0
2010-07-13 15:00:00,118.66,118.67,118.64,118.64,36400.0,118.66,118.67,118.64,118.64,36400.0
2010-07-13 15:05:00,118.64,118.67,118.63,118.67,23600.0,118.64,118.67,118.63,118.67,23600.0
2010-07-13 15:10:00,118.66,118.71,118.65,118.68,35700.0,118.66,118.71,118.65,118.68,35700.0
2010-07-13 15:15:00,118.68,118.68,118.64,118.68,39700.0,118.68,118.68,118.64,118.68,39700.0
2010-07-13 15:20:00,118.67,118.68,118.63,118.64,38700.0,118.67,118.68,118.63,118.64,38700.0
2010-07-13 15:25:00,118.63,118.64,118.6,118.61,32600.0,118.63,118.64,118.6,118.61,32600.0
2010-07-13 15:30:00,118.61,118.63,118.55,118.61,162100.0,118.61,118.63,118.55,118.61,162100.0
2010-07-13 15:35:00,118.62,118.64,118.61,118.61,35900.0,118.62,118.64,118.61,118.61,35900.0
2010-07-13 15:40:00,118.62,118.62,118.41,118.45,331400.0,118.62,118.62,118.41,118.45,331400.0
2010-07-13 15:45:00,118.45,118.54,118.44,118.48,228700.0,118.45,118.54,118.44,118.48,228700.0
2010-07-13 15:50:00,118.49,118.49,118.36,118.37,195700.0,118.49,118.49,118.36,118.37,195700.0
2010-07-13 15:55:00,118.37,118.42,118.36,118.37,351600.0,118.37,118.42,118.36,118.37,351600.0
2010-07-14 09:30:00,118.26,118.33,118.19,118.19,191400.0,118.26,118.33,118.19,118.19,191400.0
2010-07-14 09:35:00,118.19,118.28,118.12,118.18,337400.0,118.19,118.28,118.12,118.18,337400.0
2010-07-14 09:40:00,118.18,118.25,118.12,118.23,97100.0,118.18,118.25,118.12,118.23,97100.0
2010-07-14 09:45:00,118.23,118.32,118.19,118.23,102400.0,118.23,118.32,118.19,118.23,102400.0
2010-07-14 09:50:00,118.23,118.24,118.12,118.12,101000.0,118.23,118.24,118.12,118.12,101000.0
2010-07-14 09:55:00,118.12,118.24,118.06,118.14,178100.0,118.12,118.24,118.06,118.14,178100.0
2010-07-14 10:00:00,118.12,118.12,118.0,118.09,154200.0,118.12,118.12,118.0,118.09,154200.0
2010-07-14 10:05:00,118.11,118.11,117.92,118.04,173500.0,118.11,118.11,117.92,118.04,173500.0
2010-07-14 10:10:00,118.04,118.12,118.01,118.09,57900.0,118.04,118.12,118.01,118.09,57900.0
2010-07-14 10:15:00,118.09,118.22,118.09,118.16,104800.0,118.09,118.22,118.09,118.16,104800.0
2010-07-14 10:20:00,118.16,118.27,118.13,118.27,80100.0,118.16,118.27,118.13,118.27,80100.0
2010-07-14 10:25:00,118.28,118.32,118.25,118.26,50400.0,118.28,118.32,118.25,118.26,50400.0
2010-07-14 10:30:00,118.25,118.31,118.17,118.17,71900.0,118.25,118.31,118.17,118.17,71900.0
2010-07-14 10:35:00,118.18,118.25,118.14,118.22,34000.0,118.18,118.25,118.14,118.22,34000.0
2010-07-14 10:40:00,118.19,118.22,118.16,118.21,56600.0,118.19,118.22,118.16,118.21,56600.0
2010-07-14 10:45:00,118.2,118.23,118.09,118.12,68600.0,118.2,118.23,118.09,118.12,68600.0
2010-07-14 10:50:00,118.15,118.29,118.13,118.26,60900.0,118.15,118.29,118.13,118.26,60900.0
2010-07-14 10:55:00,118.25,118.3,118.19,118.29,69600.0,118.25,118.3,118.19,118.29,69600.0
2010-07-14 11:00:00,118.3,118.9,118.28,118.9,600100.0,118.3,118.9,118.28,118.9,600100.0
2010-07-14 11:05:00,118.9,119.07,118.8,118.91,515400.0,118.9,119.07,118.8,118.91,515400.0
2010-07-14 11:10:00,118.92,118.97,118.84,118.88,82300.0,118.92,118.97,118.84,118.88,82300.0
2010-07-14 11:15:00,118.89,119.13,118.88,119.03,274100.0,118.89,119.13,118.88,119.03,274100.0
2010-07-14 11:20:00,119.03,119.08,118.92,118.96,93700.0,119.03,119.08,118.92,118.96,93700.0
2010-07-14 11:25:00,118.97,118.97,118.88,118.93,40200.0,118.97,118.97,118.88,118.93,40200.0
2010-07-14 11:30:00,118.92,118.97,118.91,118.94,19500.0,118.92,118.97,118.91,118.94,19500.0
2010-07-14 11:35:00,118.93,118.98,118.9,118.93,31400.0,118.93,118.98,118.9,118.93,31400.0
2010-07-14 11:40:00,118.93,119.0,118.92,118.95,72200.0,118.93,119.0,118.92,118.95,72200.0
2010-07-14 11:45:00,118.95,119.0,118.9,118.91,79100.0,118.95,119.0,118.9,118.91,79100.0
2010-07-14 11:50:00,118.91,118.96,118.76,118.77,187000.0,118.91,118.96,118.76,118.77,187000.0
2010-07-14 11:55:00,118.78,118.81,118.11,118.28,528700.0,118.78,118.81,118.11,118.28,528700.0
2010-07-14 12:00:00,118.27,118.36,117.98,118.1,346000.0,118.27,118.36,117.98,118.1,346000.0
2010-07-14 12:05:00,118.11,118.21,117.98,118.11,134300.0,118.11,118.21,117.98,118.11,134300.0
2010-07-14 12:10:00,118.08,118.17,117.89,118.04,221300.0,118.08,118.17,117.89,118.04,221300.0
2010-07-14 12:15:00,118.02,118.3,117.89,118.03,346500.0,118.02,118.3,117.89,118.03,346500.0
2010-07-14 12:20:00,118.03,118.14,117.95,118.08,60800.0,118.03,118.14,117.95,118.08,60800.0
2010-07-14 12:25:00,118.11,118.14,118.06,118.1,41000.0,118.11,118.14,118.06,118.1,41000.0
2010-07-14 12:30:00,118.06,118.15,118.05,118.12,14800.0,118.06,118.15,118.05,118.12,14800.0
2010-07-14 12:35:00,118.17,118.17,117.99,118.0,131000.0,118.17,118.17,117.99,118.0,131000.0
2010-07-14 12:40:00,118.0,118.05,117.85,117.93,204300.0,118.0,118.05,117.85,117.93,204300.0
2010-07-14 12:45:00,117.94,118.0,117.87,117.92,90900.0,117.94,118.0,117.87,117.92,90900.0
2010-07-14 12:50:00,117.92,117.92,117.59,117.64,221300.0,117.92,117.92,117.59,117.64,221300.0
2010-07-14 12:55:00,117.65,117.77,117.59,117.74,118000.0,117.65,117.77,117.59,117.74,118000.0
2010-07-14 13:00:00,117.75,117.84,117.71,117.72,70800.0,117.75,117.84,117.71,117.72,70800.0
2010-07-14 13:05:00,117.74,117.82,117.74,117.8,19300.0,117.74,117.82,117.74,117.8,19300.0
2010-07-14 13:10:00,117.8,117.82,117.74,117.82,28500.0,117.8,117.82,117.74,117.82,28500.0
2010-07-14 13:15:00,117.82,117.91,117.82,117.89,47200.0,117.82,117.91,117.82,117.89,47200.0
2010-07-14 13:20:00,117.9,117.93,117.87,117.88,42100.0,117.9,117.93,117.87,117.88,42100.0
2010-07-14 13:25:00,117.89,118.06,117.89,118.06,52900.0,117.89,118.06,117.89,118.06,52900.0
2010-07-14 13:30:00,118.07,118.07,118.0,118.04,50700.0,118.07,118.07,118.0,118.04,50700.0
2010-07-14 13:35:00,118.05,118.07,118.03,118.07,59300.0,118.05,118.07,118.03,118.07,59300.0
2010-07-14 13:40:00,118.07,118.07,117.98,118.02,62300.0,118.07,118.07,117.98,118.02,62300.0
2010-07-14 13:45:00,118.03,118.05,118.0,118.0,30600.0,118.03,118.05,118.0,118.0,30600.0
2010-07-14 13:50:00,118.01,118.02,117.96,117.96,48500.0,118.01,118.02,117.96,117.96,48500.0
2010-07-14 13:55:00,117.96,118.09,117.94,118.04,99000.0,117.96,118.09,117.94,118.04,99000.0
2010-07-14 14:00:00,118.03,118.05,117.74,117.94,249300.0,118.03,118.05,117.74,117.94,249300.0
2010-07-14 14:05:00,117.93,117.93,117.75,117.91,169200.0,117.93,117.93,117.75,117.91,169200.0
2010-07-14 14:10:00,117.89,118.07,117.86,117.98,86500.0,117.89,118.07,117.86,117.98,86500.0
2010-07-14 14:15:00,117.98,118.03,117.95,117.98,76000.0,117.98,118.03,117.95,117.98,76000.0
2010-07-14 14:20:00,117.97,118.13,117.95,118.08,113500.0,117.97,118.13,117.95,118.08,113500.0
2010-07-14 14:25:00,118.09,118.1,118.05,118.09,30200.0,118.09,118.1,118.05,118.09,30200.0
2010-07-14 14:30:00,118.11,118.14,118.09,118.11,49600.0,118.11,118.14,118.09,118.11,49600.0
2010-07-14 14:35:00,118.12,118.15,118.09,118.14,12700.0,118.12,118.15,118.09,118.14,12700.0
2010-07-14 14:40:00,118.13,118.25,118.1,118.24,69900.0,118.13,118.25,118.1,118.24,69900.0
2010-07-14 14:45:00,118.24,118.27,118.17,118.2,31000.0,118.24,118.27,118.17,118.2,31000.0
2010-07-14 14:50:00,118.22,118.28,117.95,118.25,22800.0,118.22,118.28,117.95,118.25,22800.0
2010-07-14 14:55:00,118.25,118.28,118.24,118.26,9600.0,118.25,118.28,118.24,118.26,9600.0
2010-07-14 15:00:00,118.26,118.32,118.25,118.3,34100.0,118.26,118.32,118.25,118.3,34100.0
2010-07-14 15:05:00,118.28,118.31,118.28,118.28,16700.0,118.28,118.31,118.28,118.28,16700.0
2010-07-14 15:10:00,118.29,118.29,118.16,118.22,32300.0,118.29,118.29,118.16,118.22,32300.0
2010-07-14 15:15:00,118.23,118.23,118.16,118.2,23100.0,118.23,118.23,118.16,118.2,23100.0
2010-07-14 15:20:00,118.2,118.22,118.18,118.19,25200.0,118.2,118.22,118.18,118.19,25200.0
2010-07-14 15:25:00,118.2,118.2,118.15,118.17,54100.0,118.2,118.2,118.15,118.17,54100.0
2010-07-14 15:30:00,118.17,118.2,118.15,118.19,35800.0,118.17,118.2,118.15,118.19,35800.0
2010-07-14 15:35:00,118.18,118.18,118.16,118.17,25200.0,118.18,118.18,118.16,118.17,25200.0
2010-07-14 15:40:00,118.18,118.22,118.15,118.2,62200.0,118.18,118.22,118.15,118.2,62200.0
2010-07-14 15:45:00,118.19,118.24,118.19,118.22,101600.0,118.19,118.24,118.19,118.22,101600.0
2010-07-14 15:50:00,118.22,118.31,118.22,118.31,164400.0,118.22,118.31,118.22,118.31,164400.0
2010-07-14 15:55:00,118.31,118.35,118.29,118.3,226500.0,118.31,118.35,118.29,118.3,226500.0
2010-07-15 09:30:00,118.59,118.65,118.41,118.46,271200.0,118.59,118.65,118.41,118.46,271200.0
2010-07-15 09:35:00,118.47,118.51,118.36,118.36,107200.0,118.47,118.51,118.36,118.36,107200.0
2010-07-15 09:40:00,118.35,118.35,118.11,118.28,356200.0,118.35,118.35,118.11,118.28,356200.0
2010-07-15 09:45:00,118.29,118.39,118.12,118.35,131300.0,118.29,118.39,118.12,118.35,131300.0
2010-07-15 09:50:00,118.35,118.45,118.26,118.38,92700.0,118.35,118.45,118.26,118.38,92700.0
2010-07-15 09:55:00,118.38,118.4,118.25,118.33,100800.0,118.38,118.4,118.25,118.33,100800.0
2010-07-15 10:00:00,118.33,118.34,118.03,118.16,464700.0,118.33,118.34,118.03,118.16,464700.0
2010-07-15 10:05:00,118.16,118.16,117.88,118.15,270400.0,118.16,118.16,117.88,118.15,270400.0
2010-07-15 10:10:00,118.17,118.17,117.82,117.99,377500.0,118.17,118.17,117.82,117.99,377500.0
2010-07-15 10:15:00,117.99,118.03,117.73,117.87,146700.0,117.99,118.03,117.73,117.87,146700.0
2010-07-15 10:20:00,117.86,118.25,117.77,117.96,89900.0,117.86,118.25,117.77,117.96,89900.0
2010-07-15 10:25:00,117.96,118.11,117.89,118.09,114500.0,117.96,118.11,117.89,118.09,114500.0
2010-07-15 10:30:00,118.08,118.11,117.97,118.1,38300.0,118.08,118.11,117.97,118.1,38300.0
2010-07-15 10:35:00,118.1,118.18,118.05,118.17,39900.0,118.1,118.18,118.05,118.17,39900.0
2010-07-15 10:40:00,118.16,118.17,117.98,118.04,107700.0,118.16,118.17,117.98,118.04,107700.0
2010-07-15 10:45:00,118.04,118.14,117.98,118.07,32100.0,118.04,118.14,117.98,118.07,32100.0
2010-07-15 10:50:00,118.07,118.1,118.01,118.07,41000.0,118.07,118.1,118.01,118.07,41000.0
2010-07-15 10:55:00,118.1,118.17,118.08,118.14,34500.0,118.1,118.17,118.08,118.14,34500.0
2010-07-15 11:00:00,118.13,118.14,118.07,118.09,42200.0,118.13,118.14,118.07,118.09,42200.0
2010-07-15 11:05:00,118.08,118.4,118.0,118.38,190400.0,118.08,118.4,118.0,118.38,190400.0
2010-07-15 11:10:00,118.38,118.67,118.38,118.63,285100.0,118.38,118.67,118.38,118.63,285100.0
2010-07-15 11:15:00,118.64,118.7,118.56,118.62,111600.0,118.64,118.7,118.56,118.62,111600.0
2010-07-15 11:20:00,118.63,118.68,118.57,118.59,279100.0,118.63,118.68,118.57,118.59,279100.0
2010-07-15 11:25:00,118.58,118.59,118.36,118.55,115100.0,118.58,118.59,118.36,118.55,115100.0
2010-07-15 11:30:00,118.56,118.57,118.44,118.46,35600.0,118.56,118.57,118.44,118.46,35600.0
2010-07-15 11:35:00,118.45,118.52,118.44,118.49,43100.0,118.45,118.52,118.44,118.49,43100.0
2010-07-15 11:40:00,118.5,118.61,118.45,118.56,46400.0,118.5,118.61,118.45,118.56,46400.0
2010-07-15 11:45:00,118.56,118.56,118.39,118.44,29200.0,118.56,118.56,118.39,118.44,29200.0
2010-07-15 11:50:00,118.44,118.45,118.3,118.43,58200.0,118.44,118.45,118.3,118.43,58200.0
2010-07-15 11:55:00,118.41,118.45,118.33,118.39,18000.0,118.41,118.45,118.33,118.39,18000.0
2010-07-15 12:00:00,118.39,118.4,118.12,118.22,109500.0,118.39,118.4,118.12,118.22,109500.0
2010-07-15 12:05:00,118.23,118.27,118.14,118.18,120700.0,118.23,118.27,118.14,118.18,120700.0
2010-07-15 12:10:00,118.16,118.28,118.11,118.23,90500.0,118.16,118.28,118.11,118.23,90500.0
2010-07-15 12:15:00,118.23,118.27,118.18,118.18,48100.0,118.23,118.27,118.18,118.18,48100.0
2010-07-15 12:20:00,118.16,118.22,118.14,118.22,51700.0,118.16,118.22,118.14,118.22,51700.0
2010-07-15 12:25:00,118.23,118.23,118.18,118.2,31300.0,118.23,118.23,118.18,118.2,31300.0
2010-07-15 12:30:00,118.2,118.35,118.19,118.29,63700.0,118.2,118.35,118.19,118.29,63700.0
2010-07-15 12:35:00,118.3,118.3,118.13,118.14,59500.0,118.3,118.3,118.13,118.14,59500.0
2010-07-15 12:40:00,118.16,118.16,118.04,118.14,97000.0,118.16,118.16,118.04,118.14,97000.0
2010-07-15 12:45:00,118.13,118.14,118.05,118.14,26800.0,118.13,118.14,118.05,118.14,26800.0
2010-07-15 12:50:00,118.14,118.19,118.07,118.19,22900.0,118.14,118.19,118.07,118.19,22900.0
2010-07-15 12:55:00,118.19,118.23,118.12,118.15,27500.0,118.19,118.23,118.12,118.15,27500.0
2010-07-15 13:00:00,118.15,118.31,118.15,118.3,20200.0,118.15,118.31,118.15,118.3,20200.0
2010-07-15 13:05:00,118.3,118.3,118.12,118.12,74200.0,118.3,118.3,118.12,118.12,74200.0
2010-07-15 13:10:00,118.12,118.18,118.07,118.15,47200.0,118.12,118.18,118.07,118.15,47200.0
2010-07-15 13:15:00,118.15,118.25,118.06,118.09,55700.0,118.15,118.25,118.06,118.09,55700.0
2010-07-15 13:20:00,118.09,118.14,118.08,118.1,25100.0,118.09,118.14,118.08,118.1,25100.0
2010-07-15 13:25:00,118.1,118.19,118.04,118.18,41700.0,118.1,118.19,118.04,118.18,41700.0
2010-07-15 13:30:00,118.17,118.17,118.06,118.07,17200.0,118.17,118.17,118.06,118.07,17200.0
2010-07-15 13:35:00,118.08,118.08,117.9,117.98,105100.0,118.08,118.08,117.9,117.98,105100.0
2010-07-15 13:40:00,117.98,118.07,117.98,118.06,11000.0,117.98,118.07,117.98,118.06,11000.0
2010-07-15 13:45:00,118.07,118.18,118.07,118.16,15400.0,118.07,118.18,118.07,118.16,15400.0
2010-07-15 13:50:00,118.14,118.14,118.09,118.12,10000.0,118.14,118.14,118.09,118.12,10000.0
2010-07-15 13:55:00,118.12,118.15,118.1,118.15,11900.0,118.12,118.15,118.1,118.15,11900.0
2010-07-15 14:00:00,118.14,118.2,118.12,118.15,37000.0,118.14,118.2,118.12,118.15,37000.0
2010-07-15 14:05:00,118.15,118.3,118.15,118.3,65800.0,118.15,118.3,118.15,118.3,65800.0
2010-07-15 14:10:00,118.3,118.36,118.28,118.28,94000.0,118.3,118.36,118.28,118.28,94000.0
2010-07-15 14:15:00,118.28,118.33,118.27,118.31,45000.0,118.28,118.33,118.27,118.31,45000.0
2010-07-15 14:20:00,118.32,118.35,118.27,118.27,54200.0,118.32,118.35,118.27,118.27,54200.0
2010-07-15 14:25:00,118.27,118.29,117.9,118.16,486000.0,118.27,118.29,117.9,118.16,486000.0
2010-07-15 14:30:00,118.18,118.2,118.06,118.06,22500.0,118.18,118.2,118.06,118.06,22500.0
2010-07-15 14:35:00,118.09,118.15,118.06,118.14,24400.0,118.09,118.15,118.06,118.14,24400.0
2010-07-15 14:40:00,118.15,118.2,118.15,118.2,35300.0,118.15,118.2,118.15,118.2,35300.0
2010-07-15 14:45:00,118.21,118.25,118.15,118.17,32600.0,118.21,118.25,118.15,118.17,32600.0
2010-07-15 14:50:00,118.17,118.2,118.16,118.16,12600.0,118.17,118.2,118.16,118.16,12600.0
2010-07-15 14:55:00,118.16,118.19,118.13,118.14,11400.0,118.16,118.19,118.13,118.14,11400.0
2010-07-15 15:00:00,118.16,118.19,118.14,118.16,22700.0,118.16,118.19,118.14,118.16,22700.0
2010-07-15 15:05:00,118.16,118.2,118.15,118.16,28000.0,118.16,118.2,118.15,118.16,28000.0
2010-07-15 15:10:00,118.15,118.17,118.11,118.16,52100.0,118.15,118.17,118.11,118.16,52100.0
2010-07-15 15:15:00,118.15,118.17,118.13,118.14,17200.0,118.15,118.17,118.13,118.14,17200.0
2010-07-15 15:20:00,118.15,118.18,118.13,118.18,34400.0,118.15,118.18,118.13,118.18,34400.0
2010-07-15 15:25:00,118.18,118.23,118.17,118.22,32200.0,118.18,118.23,118.17,118.22,32200.0
2010-07-15 15:30:00,118.21,118.24,118.07,118.09,550100.0,118.21,118.24,118.07,118.09,550100.0
2010-07-15 15:35:00,118.1,118.25,118.1,118.22,75100.0,118.1,118.25,118.1,118.22,75100.0
2010-07-15 15:40:00,118.21,118.25,118.19,118.23,57500.0,118.21,118.25,118.19,118.23,57500.0
2010-07-15 15:45:00,118.24,118.3,118.21,118.26,62800.0,118.24,118.3,118.21,118.26,62800.0
2010-07-15 15:50:00,118.25,118.27,118.2,118.24,136900.0,118.25,118.27,118.2,118.24,136900.0
2010-07-15 15:55:00,118.23,118.32,118.23,118.24,147200.0,118.23,118.32,118.23,118.24,147200.0
2010-07-16 09:30:00,116.69,116.71,116.44,116.57,531700.0,116.69,116.71,116.44,116.57,531700.0
2010-07-16 09:35:00,116.56,116.57,116.37,116.42,245000.0,116.56,116.57,116.37,116.42,245000.0
2010-07-16 09:40:00,116.42,116.44,116.08,116.34,577900.0,116.42,116.44,116.08,116.34,577900.0
2010-07-16 09:45:00,116.33,116.51,116.32,116.46,268200.0,116.33,116.51,116.32,116.46,268200.0
2010-07-16 09:50:00,116.47,116.48,116.2,116.28,300000.0,116.47,116.48,116.2,116.28,300000.0
2010-07-16 09:55:00,116.28,116.34,116.07,116.25,388200.0,116.28,116.34,116.07,116.25,388200.0
2010-07-16 10:00:00,116.23,116.34,116.19,116.19,246100.0,116.23,116.34,116.19,116.19,246100.0
2010-07-16 10:05:00,116.18,116.24,115.95,116.21,807100.0,116.18,116.24,115.95,116.21,807100.0
2010-07-16 10:10:00,116.2,116.46,116.19,116.46,182400.0,116.2,116.46,116.19,116.46,182400.0
2010-07-16 10:15:00,116.45,116.59,116.36,116.51,198200.0,116.45,116.59,116.36,116.51,198200.0
2010-07-16 10:20:00,116.52,116.52,116.4,116.49,132200.0,116.52,116.52,116.4,116.49,132200.0
2010-07-16 10:25:00,116.48,116.6,116.44,116.56,237800.0,116.48,116.6,116.44,116.56,237800.0
2010-07-16 10:30:00,116.55,116.55,116.44,116.51,85000.0,116.55,116.55,116.44,116.51,85000.0
2010-07-16 10:35:00,116.52,116.79,116.51,116.68,182400.0,116.52,116.79,116.51,116.68,182400.0
2010-07-16 10:40:00,116.7,116.72,116.62,116.64,75600.0,116.7,116.72,116.62,116.64,75600.0
2010-07-16 10:45:00,116.64,116.68,116.5,116.56,83700.0,116.64,116.68,116.5,116.56,83700.0
2010-07-16 10:50:00,116.56,116.7,116.55,116.61,175200.0,116.56,116.7,116.55,116.61,175200.0
2010-07-16 10:55:00,116.61,116.68,116.55,116.66,63600.0,116.61,116.68,116.55,116.66,63600.0
2010-07-16 11:00:00,116.66,116.66,116.55,116.56,94300.0,116.66,116.66,116.55,116.56,94300.0
2010-07-16 11:05:00,116.56,116.62,116.51,116.58,117200.0,116.56,116.62,116.51,116.58,117200.0
2010-07-16 11:10:00,116.59,116.62,116.53,116.58,41200.0,116.59,116.62,116.53,116.58,41200.0
2010-07-16 11:15:00,116.58,116.6,116.51,116.53,62700.0,116.58,116.6,116.51,116.53,62700.0
2010-07-16 11:20:00,116.54,116.6,116.5,116.56,169500.0,116.54,116.6,116.5,116.56,169500.0
2010-07-16 11:25:00,116.56,116.56,116.47,116.48,96100.0,116.56,116.56,116.47,116.48,96100.0
2010-07-16 11:30:00,116.48,116.55,116.4,116.47,94200.0,116.48,116.55,116.4,116.47,94200.0
2010-07-16 11:35:00,116.47,116.47,116.22,116.44,326900.0,116.47,116.47,116.22,116.44,326900.0
2010-07-16 11:40:00,116.45,116.46,116.33,116.36,89300.0,116.45,116.46,116.33,116.36,89300.0
2010-07-16 11:45:00,116.35,116.4,116.27,116.36,74400.0,116.35,116.4,116.27,116.36,74400.0
2010-07-16 11:50:00,116.36,116.6,116.3,116.31,161500.0,116.36,116.6,116.3,116.31,161500.0
2010-07-16 11:55:00,116.31,116.55,116.24,116.32,120800.0,116.31,116.55,116.24,116.32,120800.0
2010-07-16 12:00:00,116.31,116.45,116.28,116.28,106100.0,116.31,116.45,116.28,116.28,106100.0
2010-07-16 12:05:00,116.28,116.34,116.2,116.33,153800.0,116.28,116.34,116.2,116.33,153800.0
2010-07-16 12:10:00,116.32,116.49,116.31,116.47,76400.0,116.32,116.49,116.31,116.47,76400.0
2010-07-16 12:15:00,116.47,116.47,116.35,116.4,58700.0,116.47,116.47,116.35,116.4,58700.0
2010-07-16 12:20:00,116.4,116.49,116.38,116.42,84300.0,116.4,116.49,116.38,116.42,84300.0
2010-07-16 12:25:00,116.42,116.48,116.32,116.35,114100.0,116.42,116.48,116.32,116.35,114100.0
2010-07-16 12:30:00,116.35,116.41,116.26,116.3,94300.0,116.35,116.41,116.26,116.3,94300.0
2010-07-16 12:35:00,116.31,116.34,116.25,116.26,32100.0,116.31,116.34,116.25,116.26,32100.0
2010-07-16 12:40:00,116.28,116.31,116.26,116.3,39100.0,116.28,116.31,116.26,116.3,39100.0
2010-07-16 12:45:00,116.3,116.3,116.24,116.26,31600.0,116.3,116.3,116.24,116.26,31600.0
2010-07-16 12:50:00,116.27,116.35,116.27,116.3,115200.0,116.27,116.35,116.27,116.3,115200.0
2010-07-16 12:55:00,116.3,116.44,116.26,116.35,159000.0,116.3,116.44,116.26,116.35,159000.0
2010-07-16 13:00:00,116.34,116.43,116.33,116.36,205900.0,116.34,116.43,116.33,116.36,205900.0
2010-07-16 13:05:00,116.38,116.39,116.28,116.35,156600.0,116.38,116.39,116.28,116.35,156600.0
2010-07-16 13:10:00,116.35,116.39,116.33,116.34,57400.0,116.35,116.39,116.33,116.34,57400.0
2010-07-16 13:15:00,116.34,116.39,116.34,116.39,27700.0,116.34,116.39,116.34,116.39,27700.0
2010-07-16 13:20:00,116.39,116.39,116.26,116.27,86300.0,116.39,116.39,116.26,116.27,86300.0
2010-07-16 13:25:00,116.27,116.34,116.2,116.23,112900.0,116.27,116.34,116.2,116.23,112900.0
2010-07-16 13:30:00,116.23,116.49,116.21,116.47,323300.0,116.23,116.49,116.21,116.47,323300.0
2010-07-16 13:35:00,116.46,116.5,116.42,116.42,65300.0,116.46,116.5,116.42,116.42,65300.0
2010-07-16 13:40:00,116.43,116.44,116.35,116.38,85200.0,116.43,116.44,116.35,116.38,85200.0
2010-07-16 13:45:00,116.39,116.45,116.36,116.45,30400.0,116.39,116.45,116.36,116.45,30400.0
2010-07-16 13:50:00,116.45,116.45,116.38,116.42,83300.0,116.45,116.45,116.38,116.42,83300.0
2010-07-16 13:55:00,116.43,116.43,116.34,116.36,232600.0,116.43,116.43,116.34,116.36,232600.0
2010-07-16 14:00:00,116.36,116.39,116.32,116.38,167300.0,116.36,116.39,116.32,116.38,167300.0
2010-07-16 14:05:00,116.38,116.41,116.34,116.4,121200.0,116.38,116.41,116.34,116.4,121200.0
2010-07-16 14:10:00,116.39,116.42,116.35,116.37,118900.0,116.39,116.42,116.35,116.37,118900.0
2010-07-16 14:15:00,116.37,116.4,116.2,116.34,79800.0,116.37,116.4,116.2,116.34,79800.0
2010-07-16 14:20:00,116.35,116.36,116.32,116.35,33700.0,116.35,116.36,116.32,116.35,33700.0
2010-07-16 14:25:00,116.34,116.38,116.28,116.29,116300.0,116.34,116.38,116.28,116.29,116300.0
2010-07-16 14:30:00,116.29,116.37,116.29,116.3,78200.0,116.29,116.37,116.29,116.3,78200.0
2010-07-16 14:35:00,116.32,116.36,116.3,116.36,28800.0,116.32,116.36,116.3,116.36,28800.0
2010-07-16 14:40:00,116.36,116.45,116.29,116.37,142400.0,116.36,116.45,116.29,116.37,142400.0
2010-07-16 14:45:00,116.38,116.47,116.37,116.46,149800.0,116.38,116.47,116.37,116.46,149800.0
2010-07-16 14:50:00,116.46,116.49,116.38,116.4,147500.0,116.46,116.49,116.38,116.4,147500.0
2010-07-16 14:55:00,116.39,116.49,116.39,116.47,56200.0,116.39,116.49,116.39,116.47,56200.0
2010-07-16 15:00:00,116.47,116.5,116.45,116.5,61300.0,116.47,116.5,116.45,116.5,61300.0
2010-07-16 15:05:00,116.5,116.6,116.5,116.54,219800.0,116.5,116.6,116.5,116.54,219800.0
2010-07-16 15:10:00,116.53,116.54,116.5,116.54,41000.0,116.53,116.54,116.5,116.54,41000.0
2010-07-16 15:15:00,116.53,116.54,116.33,116.52,164600.0,116.53,116.54,116.33,116.52,164600.0
2010-07-16 15:20:00,116.51,116.51,116.33,116.44,127600.0,116.51,116.51,116.33,116.44,127600.0
2010-07-16 15:25:00,116.45,116.48,116.42,116.46,78500.0,116.45,116.48,116.42,116.46,78500.0
2010-07-16 15:30:00,116.46,116.48,116.45,116.46,84500.0,116.46,116.48,116.45,116.46,84500.0
2010-07-16 15:35:00,116.47,116.49,116.43,116.48,171500.0,116.47,116.49,116.43,116.48,171500.0
2010-07-16 15:40:00,116.48,116.5,116.45,116.49,173900.0,116.48,116.5,116.45,116.49,173900.0
2010-07-16 15:45:00,116.5,116.62,116.49,116.62,507900.0,116.5,116.62,116.49,116.62,507900.0
2010-07-16 15:50:00,116.61,116.69,116.61,116.63,928500.0,116.61,116.69,116.61,116.63,928500.0
2010-07-16 15:55:00,116.63,116.71,116.47,116.68,903400.0,116.63,116.71,116.47,116.68,903400.0
2010-07-19 09:30:00,115.57,115.62,115.24,115.31,793400.0,115.57,115.62,115.24,115.31,793400.0
2010-07-19 09:35:00,115.3,115.52,115.28,115.4,556600.0,115.3,115.52,115.28,115.4,556600.0
2010-07-19 09:40:00,115.38,115.61,115.38,115.57,345900.0,115.38,115.61,115.38,115.57,345900.0
2010-07-19 09:45:00,115.57,115.72,115.54,115.56,243400.0,115.57,115.72,115.54,115.56,243400.0
2010-07-19 09:50:00,115.57,115.58,115.43,115.45,193600.0,115.57,115.58,115.43,115.45,193600.0
2010-07-19 09:55:00,115.45,115.58,115.45,115.5,170400.0,115.45,115.58,115.45,115.5,170400.0
2010-07-19 10:00:00,115.48,115.53,115.31,115.46,345800.0,115.48,115.53,115.31,115.46,345800.0
2010-07-19 10:05:00,115.49,115.55,115.44,115.51,253000.0,115.49,115.55,115.44,115.51,253000.0
2010-07-19 10:10:00,115.51,115.67,115.51,115.58,217500.0,115.51,115.67,115.51,115.58,217500.0
2010-07-19 10:15:00,115.59,115.6,115.39,115.6,115900.0,115.59,115.6,115.39,115.6,115900.0
2010-07-19 10:20:00,115.59,115.64,115.48,115.48,138800.0,115.59,115.64,115.48,115.48,138800.0
2010-07-19 10:25:00,115.49,115.6,115.43,115.43,182300.0,115.49,115.6,115.43,115.43,182300.0
2010-07-19 10:30:00,115.43,115.52,115.41,115.49,195900.0,115.43,115.52,115.41,115.49,195900.0
2010-07-19 10:35:00,115.49,115.5,115.23,115.28,820200.0,115.49,115.5,115.23,115.28,820200.0
2010-07-19 10:40:00,115.26,115.35,115.11,115.32,756300.0,115.26,115.35,115.11,115.32,756300.0
2010-07-19 10:45:00,115.32,115.33,115.26,115.31,77600.0,115.32,115.33,115.26,115.31,77600.0
2010-07-19 10:50:00,115.31,115.31,115.21,115.24,568100.0,115.31,115.31,115.21,115.24,568100.0
2010-07-19 10:55:00,115.23,115.27,115.13,115.22,486300.0,115.23,115.27,115.13,115.22,486300.0
2010-07-19 11:00:00,115.22,115.36,115.2,115.26,295200.0,115.22,115.36,115.2,115.26,295200.0
2010-07-19 11:05:00,115.27,115.46,115.27,115.34,170900.0,115.27,115.46,115.27,115.34,170900.0
2010-07-19 11:10:00,115.35,115.46,115.32,115.37,189400.0,115.35,115.46,115.32,115.37,189400.0
2010-07-19 11:15:00,115.36,115.44,115.36,115.42,73100.0,115.36,115.44,115.36,115.42,73100.0
2010-07-19 11:20:00,115.42,115.46,115.4,115.42,37200.0,115.42,115.46,115.4,115.42,37200.0
2010-07-19 11:25:00,115.43,115.47,115.32,115.37,113000.0,115.43,115.47,115.32,115.37,113000.0
2010-07-19 11:30:00,115.38,115.4,115.29,115.32,160700.0,115.38,115.4,115.29,115.32,160700.0
2010-07-19 11:35:00,115.32,115.42,115.32,115.38,148500.0,115.32,115.42,115.32,115.38,148500.0
2010-07-19 11:40:00,115.39,115.47,115.38,115.45,80100.0,115.39,115.47,115.38,115.45,80100.0
2010-07-19 11:45:00,115.44,115.45,115.39,115.43,65500.0,115.44,115.45,115.39,115.43,65500.0
2010-07-19 11:50:00,115.43,115.44,115.36,115.38,57200.0,115.43,115.44,115.36,115.38,57200.0
2010-07-19 11:55:00,115.39,115.43,115.37,115.43,63000.0,115.39,115.43,115.37,115.43,63000.0
2010-07-19 12:00:00,115.43,115.44,115.33,115.37,90900.0,115.43,115.44,115.33,115.37,90900.0
2010-07-19 12:05:00,115.36,115.37,115.27,115.32,176400.0,115.36,115.37,115.27,115.32,176400.0
2010-07-19 12:10:00,115.32,115.4,115.21,115.24,96100.0,115.32,115.4,115.21,115.24,96100.0
2010-07-19 12:15:00,115.23,115.39,115.22,115.35,128500.0,115.23,115.39,115.22,115.35,128500.0
2010-07-19 12:20:00,115.35,115.42,115.34,115.42,92700.0,115.35,115.42,115.34,115.42,92700.0
2010-07-19 12:25:00,115.41,115.49,115.37,115.47,278400.0,115.41,115.49,115.37,115.47,278400.0
2010-07-19 12:30:00,115.46,115.46,115.4,115.44,102600.0,115.46,115.46,115.4,115.44,102600.0
2010-07-19 12:35:00,115.43,115.48,115.42,115.47,194100.0,115.43,115.48,115.42,115.47,194100.0
2010-07-19 12:40:00,115.47,115.58,115.47,115.53,162200.0,115.47,115.58,115.47,115.53,162200.0
2010-07-19 12:45:00,115.54,115.59,115.5,115.57,60800.0,115.54,115.59,115.5,115.57,60800.0
2010-07-19 12:50:00,115.57,115.6,115.52,115.55,54600.0,115.57,115.6,115.52,115.55,54600.0
2010-07-19 12:55:00,115.55,115.56,115.49,115.54,55700.0,115.55,115.56,115.49,115.54,55700.0
2010-07-19 13:00:00,115.56,115.6,115.54,115.56,53300.0,115.56,115.6,115.54,115.56,53300.0
2010-07-19 13:05:00,115.56,115.56,115.51,115.54,90800.0,115.56,115.56,115.51,115.54,90800.0
2010-07-19 13:10:00,115.53,115.8,115.47,115.47,881900.0,115.53,115.8,115.47,115.47,881900.0
2010-07-19 13:15:00,115.47,115.5,115.46,115.49,65300.0,115.47,115.5,115.46,115.49,65300.0
2010-07-19 13:20:00,115.49,115.56,115.4,115.49,487600.0,115.49,115.56,115.4,115.49,487600.0
2010-07-19 13:25:00,115.49,115.6,115.45,115.58,79900.0,115.49,115.6,115.45,115.58,79900.0
2010-07-19 13:30:00,115.57,115.59,115.53,115.54,35900.0,115.57,115.59,115.53,115.54,35900.0
2010-07-19 13:35:00,115.53,115.54,115.48,115.51,53000.0,115.53,115.54,115.48,115.51,53000.0
2010-07-19 13:40:00,115.52,115.54,115.49,115.51,65700.0,115.52,115.54,115.49,115.51,65700.0
2010-07-19 13:45:00,115.51,115.57,115.46,115.49,80500.0,115.51,115.57,115.46,115.49,80500.0
2010-07-19 13:50:00,115.49,115.56,115.45,115.55,75700.0,115.49,115.56,115.45,115.55,75700.0
2010-07-19 13:55:00,115.55,115.58,115.53,115.55,76500.0,115.55,115.58,115.53,115.55,76500.0
2010-07-19 14:00:00,115.55,115.58,115.5,115.5,22300.0,115.55,115.58,115.5,115.5,22300.0
2010-07-19 14:05:00,115.51,115.57,115.5,115.53,33500.0,115.51,115.57,115.5,115.53,33500.0
2010-07-19 14:10:00,115.55,115.58,115.54,115.55,27400.0,115.55,115.58,115.54,115.55,27400.0
2010-07-19 14:15:00,115.54,115.57,115.53,115.56,35600.0,115.54,115.57,115.53,115.56,35600.0
2010-07-19 14:20:00,115.56,115.59,115.53,115.56,12100.0,115.56,115.59,115.53,115.56,12100.0
2010-07-19 14:25:00,115.57,115.67,115.56,115.64,167100.0,115.57,115.67,115.56,115.64,167100.0
2010-07-19 14:30:00,115.64,115.71,115.63,115.7,60300.0,115.64,115.71,115.63,115.7,60300.0
2010-07-19 14:35:00,115.7,115.71,115.6,115.63,159000.0,115.7,115.71,115.6,115.63,159000.0
2010-07-19 14:40:00,115.64,115.65,115.53,115.54,225100.0,115.64,115.65,115.53,115.54,225100.0
2010-07-19 14:45:00,115.55,115.67,115.55,115.65,76000.0,115.55,115.67,115.55,115.65,76000.0
2010-07-19 14:50:00,115.66,115.69,115.61,115.66,81400.0,115.66,115.69,115.61,115.66,81400.0
2010-07-19 14:55:00,115.66,115.67,115.59,115.6,67600.0,115.66,115.67,115.59,115.6,67600.0
2010-07-19 15:00:00,115.6,115.62,115.58,115.61,47700.0,115.6,115.62,115.58,115.61,47700.0
2010-07-19 15:05:00,115.62,115.68,115.59,115.64,173400.0,115.62,115.68,115.59,115.64,173400.0
2010-07-19 15:10:00,115.64,115.66,115.64,115.64,41700.0,115.64,115.66,115.64,115.64,41700.0
2010-07-19 15:15:00,115.65,115.73,115.64,115.68,129900.0,115.65,115.73,115.64,115.68,129900.0
2010-07-19 15:20:00,115.67,115.69,115.61,115.65,124000.0,115.67,115.69,115.61,115.65,124000.0
2010-07-19 15:25:00,115.65,115.68,115.6,115.64,175900.0,115.65,115.68,115.6,115.64,175900.0
2010-07-19 15:30:00,115.64,115.66,115.61,115.63,54700.0,115.64,115.66,115.61,115.63,54700.0
2010-07-19 15:35:00,115.63,115.65,115.6,115.6,119500.0,115.63,115.65,115.6,115.6,119500.0
2010-07-19 15:40:00,115.6,115.69,115.6,115.68,115300.0,115.6,115.69,115.6,115.68,115300.0
2010-07-19 15:45:00,115.68,115.79,115.67,115.73,380400.0,115.68,115.79,115.67,115.73,380400.0
2010-07-19 15:50:00,115.73,115.79,115.7,115.77,223800.0,115.73,115.79,115.7,115.77,223800.0
2010-07-19 15:55:00,115.76,115.8,115.73,115.75,445600.0,115.76,115.8,115.73,115.75,445600.0
2010-07-20 09:30:00,115.75,115.81,115.67,115.79,202700.0,115.75,115.81,115.67,115.79,202700.0
2010-07-20 09:35:00,115.79,115.8,115.6,115.68,162800.0,115.79,115.8,115.6,115.68,162800.0
2010-07-20 09:40:00,115.66,115.78,115.61,115.74,100700.0,115.66,115.78,115.61,115.74,100700.0
2010-07-20 09:45:00,115.73,115.75,115.48,115.65,141700.0,115.73,115.75,115.48,115.65,141700.0
2010-07-20 09:50:00,115.63,115.8,115.62,115.78,173700.0,115.63,115.8,115.62,115.78,173700.0
2010-07-20 09:55:00,115.77,115.8,115.7,115.75,158800.0,115.77,115.8,115.7,115.75,158800.0
2010-07-20 10:00:00,115.75,115.76,115.6,115.69,103100.0,115.75,115.76,115.6,115.69,103100.0
2010-07-20 10:05:00,115.7,115.74,115.67,115.73,73400.0,115.7,115.74,115.67,115.73,73400.0
2010-07-20 10:10:00,115.74,116.26,115.73,116.2,787900.0,115.74,116.26,115.73,116.2,787900.0
2010-07-20 10:15:00,116.2,116.26,116.1,116.2,270300.0,116.2,116.26,116.1,116.2,270300.0
2010-07-20 10:20:00,116.2,116.24,116.08,116.12,152600.0,116.2,116.24,116.08,116.12,152600.0
2010-07-20 10:25:00,116.13,116.16,116.06,116.11,175800.0,116.13,116.16,116.06,116.11,175800.0
2010-07-20 10:30:00,116.1,116.2,116.07,116.18,85500.0,116.1,116.2,116.07,116.18,85500.0
2010-07-20 10:35:00,116.18,116.19,116.09,116.17,99600.0,116.18,116.19,116.09,116.17,99600.0
2010-07-20 10:40:00,116.17,116.42,116.13,116.38,161500.0,116.17,116.42,116.13,116.38,161500.0
2010-07-20 10:45:00,116.36,116.55,116.3,116.5,399300.0,116.36,116.55,116.3,116.5,399300.0
2010-07-20 10:50:00,116.5,116.63,116.47,116.52,174000.0,116.5,116.63,116.47,116.52,174000.0
2010-07-20 10:55:00,116.53,116.53,116.41,116.43,102900.0,116.53,116.53,116.41,116.43,102900.0
2010-07-20 11:00:00,116.43,116.72,116.43,116.67,160700.0,116.43,116.72,116.43,116.67,160700.0
2010-07-20 11:05:00,116.66,116.71,116.57,116.68,70600.0,116.66,116.71,116.57,116.68,70600.0
2010-07-20 11:10:00,116.68,116.74,116.61,116.68,89500.0,116.68,116.74,116.61,116.68,89500.0
2010-07-20 11:15:00,116.69,116.74,116.62,116.62,65700.0,116.69,116.74,116.62,116.62,65700.0
2010-07-20 11:20:00,116.64,116.7,116.53,116.57,64700.0,116.64,116.7,116.53,116.57,64700.0
2010-07-20 11:25:00,116.57,116.65,116.48,116.51,61000.0,116.57,116.65,116.48,116.51,61000.0
2010-07-20 11:30:00,116.52,116.55,116.44,116.52,34400.0,116.52,116.55,116.44,116.52,34400.0
2010-07-20 11:35:00,116.52,116.54,116.44,116.47,28400.0,116.52,116.54,116.44,116.47,28400.0
2010-07-20 11:40:00,116.46,116.47,116.36,116.41,60900.0,116.46,116.47,116.36,116.41,60900.0
2010-07-20 11:45:00,116.39,116.44,116.36,116.4,40800.0,116.39,116.44,116.36,116.4,40800.0
2010-07-20 11:50:00,116.4,116.41,116.32,116.32,110000.0,116.4,116.41,116.32,116.32,110000.0
2010-07-20 11:55:00,116.32,116.4,116.31,116.4,114400.0,116.32,116.4,116.31,116.4,114400.0
2010-07-20 12:00:00,116.4,116.48,116.4,116.43,55500.0,116.4,116.48,116.4,116.43,55500.0
2010-07-20 12:05:00,116.45,116.57,116.44,116.52,98700.0,116.45,116.57,116.44,116.52,98700.0
2010-07-20 12:10:00,116.53,116.54,116.35,116.39,82800.0,116.53,116.54,116.35,116.39,82800.0
2010-07-20 12:15:00,116.38,116.5,116.31,116.34,253200.0,116.38,116.5,116.31,116.34,253200.0
2010-07-20 12:20:00,116.35,116.43,116.34,116.39,146700.0,116.35,116.43,116.34,116.39,146700.0
2010-07-20 12:25:00,116.39,116.45,116.36,116.4,31900.0,116.39,116.45,116.36,116.4,31900.0
2010-07-20 12:30:00,116.39,116.5,116.37,116.5,31400.0,116.39,116.5,116.37,116.5,31400.0
2010-07-20 12:35:00,116.52,116.57,116.48,116.48,45000.0,116.52,116.57,116.48,116.48,45000.0
2010-07-20 12:40:00,116.47,116.59,116.42,116.59,58900.0,116.47,116.59,116.42,116.59,58900.0
2010-07-20 12:45:00,116.6,116.66,116.55,116.59,111500.0,116.6,116.66,116.55,116.59,111500.0
2010-07-20 12:50:00,116.59,116.66,116.56,116.61,47200.0,116.59,116.66,116.56,116.61,47200.0
2010-07-20 12:55:00,116.59,116.59,116.46,116.48,80600.0,116.59,116.59,116.46,116.48,80600.0
2010-07-20 13:00:00,116.49,116.61,116.49,116.6,83500.0,116.49,116.61,116.49,116.6,83500.0
2010-07-20 13:05:00,116.61,116.64,116.58,116.58,21100.0,116.61,116.64,116.58,116.58,21100.0
2010-07-20 13:10:00,116.59,116.61,116.57,116.57,32900.0,116.59,116.61,116.57,116.57,32900.0
2010-07-20 13:15:00,116.57,116.62,116.4,116.6,70300.0,116.57,116.62,116.4,116.6,70300.0
2010-07-20 13:20:00,116.6,116.66,116.59,116.64,45100.0,116.6,116.66,116.59,116.64,45100.0
2010-07-20 13:25:00,116.64,116.67,116.54,116.57,65700.0,116.64,116.67,116.54,116.57,65700.0
2010-07-20 13:30:00,116.59,116.62,116.56,116.58,45900.0,116.59,116.62,116.56,116.58,45900.0
2010-07-20 13:35:00,116.57,116.6,116.53,116.55,256100.0,116.57,116.6,116.53,116.55,256100.0
2010-07-20 13:40:00,116.57,116.58,116.5,116.56,114300.0,116.57,116.58,116.5,116.56,114300.0
2010-07-20 13:45:00,116.55,116.56,116.53,116.55,30900.0,116.55,116.56,116.53,116.55,30900.0
2010-07-20 13:50:00,116.55,116.57,116.54,116.56,38700.0,116.55,116.57,116.54,116.56,38700.0
2010-07-20 13:55:00,116.56,116.61,116.55,116.6,127300.0,116.56,116.61,116.55,116.6,127300.0
2010-07-20 14:00:00,116.59,116.63,116.56,116.57,179400.0,116.59,116.63,116.56,116.57,179400.0
2010-07-20 14:05:00,116.59,116.63,116.57,116.62,60700.0,116.59,116.63,116.57,116.62,60700.0
2010-07-20 14:10:00,116.63,116.65,116.59,116.61,61300.0,116.63,116.65,116.59,116.61,61300.0
2010-07-20 14:15:00,116.6,116.64,116.59,116.62,74100.0,116.6,116.64,116.59,116.62,74100.0
2010-07-20 14:20:00,116.62,116.63,116.6,116.62,24000.0,116.62,116.63,116.6,116.62,24000.0
2010-07-20 14:25:00,116.62,116.64,116.55,116.6,35000.0,116.62,116.64,116.55,116.6,35000.0
2010-07-20 14:30:00,116.59,116.61,116.56,116.59,32500.0,116.59,116.61,116.56,116.59,32500.0
2010-07-20 14:35:00,116.59,116.62,116.58,116.58,17200.0,116.59,116.62,116.58,116.58,17200.0
2010-07-20 14:40:00,116.58,116.6,116.57,116.59,21400.0,116.58,116.6,116.57,116.59,21400.0
2010-07-20 14:45:00,116.58,116.59,116.55,116.58,24200.0,116.58,116.59,116.55,116.58,24200.0
2010-07-20 14:50:00,116.57,116.6,116.57,116.6,51400.0,116.57,116.6,116.57,116.6,51400.0
2010-07-20 14:55:00,116.59,116.6,116.58,116.59,18300.0,116.59,116.6,116.58,116.59,18300.0
2010-07-20 15:00:00,116.59,116.6,116.56,116.57,87900.0,116.59,116.6,116.56,116.57,87900.0
2010-07-20 15:05:00,116.58,116.59,116.56,116.57,50300.0,116.58,116.59,116.56,116.57,50300.0
2010-07-20 15:10:00,116.58,116.61,116.49,116.6,59800.0,116.58,116.61,116.49,116.6,59800.0
2010-07-20 15:15:00,116.6,116.63,116.59,116.61,97100.0,116.6,116.63,116.59,116.61,97100.0
2010-07-20 15:20:00,116.62,116.65,116.61,116.65,69400.0,116.62,116.65,116.61,116.65,69400.0
2010-07-20 15:25:00,116.64,116.67,116.63,116.66,68400.0,116.64,116.67,116.63,116.66,68400.0
2010-07-20 15:30:00,116.66,116.69,116.61,116.62,93700.0,116.66,116.69,116.61,116.62,93700.0
2010-07-20 15:35:00,116.62,116.65,116.59,116.64,119500.0,116.62,116.65,116.59,116.64,119500.0
2010-07-20 15:40:00,116.64,116.65,116.6,116.61,62600.0,116.64,116.65,116.6,116.61,62600.0
2010-07-20 15:45:00,116.62,116.65,116.61,116.64,87200.0,116.62,116.65,116.61,116.64,87200.0
2010-07-20 15:50:00,116.63,116.65,116.56,116.61,240400.0,116.63,116.65,116.56,116.61,240400.0
2010-07-20 15:55:00,116.6,116.65,116.54,116.62,409200.0,116.6,116.65,116.54,116.62,409200.0
2010-07-21 09:30:00,116.8,116.85,116.71,116.72,234000.0,116.8,116.85,116.71,116.72,234000.0
2010-07-21 09:35:00,116.72,117.0,116.68,116.89,243900.0,116.72,117.0,116.68,116.89,243900.0
2010-07-21 09:40:00,116.88,116.93,116.78,116.86,195600.0,116.88,116.93,116.78,116.86,195600.0
2010-07-21 09:45:00,116.85,116.92,116.69,116.7,272200.0,116.85,116.92,116.69,116.7,272200.0
2010-07-21 09:50:00,116.7,116.7,116.41,116.42,415300.0,116.7,116.7,116.41,116.42,415300.0
2010-07-21 09:55:00,116.44,116.54,116.26,116.49,303800.0,116.44,116.54,116.26,116.49,303800.0
2010-07-21 10:00:00,116.49,116.7,116.39,116.49,81700.0,116.49,116.7,116.39,116.49,81700.0
2010-07-21 10:05:00,116.5,116.6,116.48,116.52,62400.0,116.5,116.6,116.48,116.52,62400.0
2010-07-21 10:10:00,116.53,116.64,116.5,116.6,103600.0,116.53,116.64,116.5,116.6,103600.0
2010-07-21 10:15:00,116.6,116.65,116.46,116.46,140300.0,116.6,116.65,116.46,116.46,140300.0
2010-07-21 10:20:00,116.46,116.61,116.43,116.6,65400.0,116.46,116.61,116.43,116.6,65400.0
2010-07-21 10:25:00,116.59,116.65,116.53,116.54,58700.0,116.59,116.65,116.53,116.54,58700.0
2010-07-21 10:30:00,116.55,116.58,116.47,116.54,70200.0,116.55,116.58,116.47,116.54,70200.0
2010-07-21 10:35:00,116.53,116.61,116.52,116.54,61500.0,116.53,116.61,116.52,116.54,61500.0
2010-07-21 10:40:00,116.54,116.57,116.49,116.53,135300.0,116.54,116.57,116.49,116.53,135300.0
2010-07-21 10:45:00,116.54,116.7,116.51,116.69,45400.0,116.54,116.7,116.51,116.69,45400.0
2010-07-21 10:50:00,116.71,116.83,116.69,116.76,57100.0,116.71,116.83,116.69,116.76,57100.0
2010-07-21 10:55:00,116.77,116.79,116.64,116.65,33000.0,116.77,116.79,116.64,116.65,33000.0
2010-07-21 11:00:00,116.64,116.75,116.55,116.66,69600.0,116.64,116.75,116.55,116.66,69600.0
2010-07-21 11:05:00,116.65,116.73,116.61,116.62,201000.0,116.65,116.73,116.61,116.62,201000.0
2010-07-21 11:10:00,116.61,116.62,116.48,116.52,55000.0,116.61,116.62,116.48,116.52,55000.0
2010-07-21 11:15:00,116.52,116.52,116.3,116.47,172400.0,116.52,116.52,116.3,116.47,172400.0
2010-07-21 11:20:00,116.46,116.57,116.42,116.56,93300.0,116.46,116.57,116.42,116.56,93300.0
2010-07-21 11:25:00,116.51,116.54,116.46,116.51,28500.0,116.51,116.54,116.46,116.51,28500.0
2010-07-21 11:30:00,116.51,116.53,116.46,116.48,16900.0,116.51,116.53,116.46,116.48,16900.0
2010-07-21 11:35:00,116.47,116.74,116.47,116.67,56000.0,116.47,116.74,116.47,116.67,56000.0
2010-07-21 11:40:00,116.65,116.69,116.57,116.65,43900.0,116.65,116.69,116.57,116.65,43900.0
2010-07-21 11:45:00,116.61,116.7,116.6,116.65,58100.0,116.61,116.7,116.6,116.65,58100.0
2010-07-21 11:50:00,116.66,116.66,116.6,116.65,8900.0,116.66,116.66,116.6,116.65,8900.0
2010-07-21 11:55:00,116.64,116.68,116.62,116.68,18700.0,116.64,116.68,116.62,116.68,18700.0
2010-07-21 12:00:00,116.68,116.69,116.62,116.62,27000.0,116.68,116.69,116.62,116.62,27000.0
2010-07-21 12:05:00,116.65,116.66,116.6,116.62,52400.0,116.65,116.66,116.6,116.62,52400.0
2010-07-21 12:10:00,116.64,116.7,116.62,116.68,28600.0,116.64,116.7,116.62,116.68,28600.0
2010-07-21 12:15:00,116.67,116.74,116.66,116.68,58000.0,116.67,116.74,116.66,116.68,58000.0
2010-07-21 12:20:00,116.68,116.75,116.6,116.67,33900.0,116.68,116.75,116.6,116.67,33900.0
2010-07-21 12:25:00,116.67,116.69,116.63,116.69,12300.0,116.67,116.69,116.63,116.69,12300.0
2010-07-21 12:30:00,116.69,116.8,116.69,116.75,76500.0,116.69,116.8,116.69,116.75,76500.0
2010-07-21 12:35:00,116.75,116.76,116.72,116.72,15000.0,116.75,116.76,116.72,116.72,15000.0
2010-07-21 12:40:00,116.72,116.77,116.71,116.72,42800.0,116.72,116.77,116.71,116.72,42800.0
2010-07-21 12:45:00,116.72,116.75,116.56,116.71,60300.0,116.72,116.75,116.56,116.71,60300.0
2010-07-21 12:50:00,116.7,116.72,116.65,116.69,42700.0,116.7,116.72,116.65,116.69,42700.0
2010-07-21 12:55:00,116.7,116.72,116.61,116.64,20300.0,116.7,116.72,116.61,116.64,20300.0
2010-07-21 13:00:00,116.64,116.66,116.57,116.57,25000.0,116.64,116.66,116.57,116.57,25000.0
2010-07-21 13:05:00,116.57,116.61,116.56,116.6,14900.0,116.57,116.61,116.56,116.6,14900.0
2010-07-21 13:10:00,116.59,116.62,116.54,116.58,25600.0,116.59,116.62,116.54,116.58,25600.0
2010-07-21 13:15:00,116.59,116.6,116.52,116.54,11600.0,116.59,116.6,116.52,116.54,11600.0
2010-07-21 13:20:00,116.54,116.55,116.46,116.47,89800.0,116.54,116.55,116.46,116.47,89800.0
2010-07-21 13:25:00,116.48,116.61,116.47,116.59,156000.0,116.48,116.61,116.47,116.59,156000.0
2010-07-21 13:30:00,116.6,116.63,116.57,116.6,9600.0,116.6,116.63,116.57,116.6,9600.0
2010-07-21 13:35:00,116.62,116.68,116.54,116.55,54500.0,116.62,116.68,116.54,116.55,54500.0
2010-07-21 13:40:00,116.56,116.61,116.53,116.59,28300.0,116.56,116.61,116.53,116.59,28300.0
2010-07-21 13:45:00,116.58,116.6,116.53,116.57,33300.0,116.58,116.6,116.53,116.57,33300.0
2010-07-21 13:50:00,116.55,116.61,116.55,116.61,11000.0,116.55,116.61,116.55,116.61,11000.0
2010-07-21 13:55:00,116.61,116.7,116.61,116.66,89100.0,116.61,116.7,116.61,116.66,89100.0
2010-07-21 14:00:00,116.63,116.82,116.6,116.62,166100.0,116.63,116.82,116.6,116.62,166100.0
2010-07-21 14:05:00,116.61,116.62,116.25,116.36,374600.0,116.61,116.62,116.25,116.36,374600.0
2010-07-21 14:10:00,116.36,116.38,116.1,116.16,376800.0,116.36,116.38,116.1,116.16,376800.0
2010-07-21 14:15:00,116.16,116.22,115.76,115.84,382000.0,116.16,116.22,115.76,115.84,382000.0
2010-07-21 14:20:00,115.82,116.06,115.8,116.01,268600.0,115.82,116.06,115.8,116.01,268600.0
2010-07-21 14:25:00,116.0,116.04,115.83,115.86,150600.0,116.0,116.04,115.83,115.86,150600.0
2010-07-21 14:30:00,115.87,115.87,115.71,115.73,317900.0,115.87,115.87,115.71,115.73,317900.0
2010-07-21 14:35:00,115.73,115.97,115.73,115.92,171200.0,115.73,115.97,115.73,115.92,171200.0
2010-07-21 14:40:00,115.91,116.02,115.91,116.01,40000.0,115.91,116.02,115.91,116.01,40000.0
2010-07-21 14:45:00,116.01,116.06,115.79,115.83,83500.0,116.01,116.06,115.79,115.83,83500.0
2010-07-21 14:50:00,115.82,115.93,115.79,115.84,69400.0,115.82,115.93,115.79,115.84,69400.0
2010-07-21 14:55:00,115.82,115.92,115.76,115.83,108200.0,115.82,115.92,115.76,115.83,108200.0
2010-07-21 15:00:00,115.85,115.98,115.82,115.98,38700.0,115.85,115.98,115.82,115.98,38700.0
2010-07-21 15:05:00,115.96,116.04,115.94,116.01,168400.0,115.96,116.04,115.94,116.01,168400.0
2010-07-21 15:10:00,116.01,116.02,115.94,116.02,240400.0,116.01,116.02,115.94,116.02,240400.0
2010-07-21 15:15:00,116.01,116.03,115.95,115.95,68600.0,116.01,116.03,115.95,115.95,68600.0
2010-07-21 15:20:00,115.95,115.95,115.84,115.94,116400.0,115.95,115.95,115.84,115.94,116400.0
2010-07-21 15:25:00,115.95,116.01,115.93,115.99,56500.0,115.95,116.01,115.93,115.99,56500.0
2010-07-21 15:30:00,115.98,116.03,115.96,115.98,43500.0,115.98,116.03,115.96,115.98,43500.0
2010-07-21 15:35:00,115.99,116.02,115.96,116.0,64600.0,115.99,116.02,115.96,116.0,64600.0
2010-07-21 15:40:00,116.01,116.03,115.91,115.94,170000.0,116.01,116.03,115.91,115.94,170000.0
2010-07-21 15:45:00,115.94,116.01,115.94,115.97,96500.0,115.94,116.01,115.94,115.97,96500.0
2010-07-21 15:50:00,115.98,116.0,115.71,115.89,237600.0,115.98,116.0,115.71,115.89,237600.0
2010-07-21 15:55:00,115.88,115.95,115.8,115.84,370200.0,115.88,115.95,115.8,115.84,370200.0
2010-07-22 09:30:00,115.95,116.14,115.91,116.12,146300.0,115.95,116.14,115.91,116.12,146300.0
2010-07-22 09:35:00,116.11,116.74,116.11,116.7,569700.0,116.11,116.74,116.11,116.7,569700.0
2010-07-22 09:40:00,116.7,116.92,116.7,116.8,247700.0,116.7,116.92,116.7,116.8,247700.0
2010-07-22 09:45:00,116.8,116.92,116.74,116.91,175200.0,116.8,116.92,116.74,116.91,175200.0
2010-07-22 09:50:00,116.91,117.14,116.79,117.09,597700.0,116.91,117.14,116.79,117.09,597700.0
2010-07-22 09:55:00,117.08,117.5,117.07,117.33,924600.0,117.08,117.5,117.07,117.33,924600.0
2010-07-22 10:00:00,117.33,117.42,117.21,117.31,205300.0,117.33,117.42,117.21,117.31,205300.0
2010-07-22 10:05:00,117.31,117.37,117.18,117.2,261500.0,117.31,117.37,117.18,117.2,261500.0
2010-07-22 10:10:00,117.2,117.28,117.11,117.12,226300.0,117.2,117.28,117.11,117.12,226300.0
2010-07-22 10:15:00,117.12,117.23,117.1,117.15,185200.0,117.12,117.23,117.1,117.15,185200.0
2010-07-22 10:20:00,117.15,117.2,117.15,117.16,70900.0,117.15,117.2,117.15,117.16,70900.0
2010-07-22 10:25:00,117.17,117.24,117.15,117.16,55700.0,117.17,117.24,117.15,117.16,55700.0
2010-07-22 10:30:00,117.16,117.19,117.02,117.09,113400.0,117.16,117.19,117.02,117.09,113400.0
2010-07-22 10:35:00,117.09,117.16,117.01,117.1,179000.0,117.09,117.16,117.01,117.1,179000.0
2010-07-22 10:40:00,117.11,117.16,116.81,117.13,192900.0,117.11,117.16,116.81,117.13,192900.0
2010-07-22 10:45:00,117.13,117.2,117.12,117.17,70500.0,117.13,117.2,117.12,117.17,70500.0
2010-07-22 10:50:00,117.16,117.22,117.13,117.22,77300.0,117.16,117.22,117.13,117.22,77300.0
2010-07-22 10:55:00,117.23,117.23,117.05,117.06,104000.0,117.23,117.23,117.05,117.06,104000.0
2010-07-22 11:00:00,117.09,117.11,116.86,116.89,122700.0,117.09,117.11,116.86,116.89,122700.0
2010-07-22 11:05:00,116.9,116.94,116.87,116.91,53800.0,116.9,116.94,116.87,116.91,53800.0
2010-07-22 11:10:00,116.91,117.0,116.91,116.97,43100.0,116.91,117.0,116.91,116.97,43100.0
2010-07-22 11:15:00,116.97,117.02,116.95,116.96,76100.0,116.97,117.02,116.95,116.96,76100.0
2010-07-22 11:20:00,116.95,117.0,116.91,116.99,22700.0,116.95,117.0,116.91,116.99,22700.0
2010-07-22 11:25:00,117.0,117.14,117.0,117.12,108000.0,117.0,117.14,117.0,117.12,108000.0
2010-07-22 11:30:00,117.12,117.12,116.99,117.1,110700.0,117.12,117.12,116.99,117.1,110700.0
2010-07-22 11:35:00,117.02,117.05,116.96,116.99,117200.0,117.02,117.05,116.96,116.99,117200.0
2010-07-22 11:40:00,116.99,117.03,116.94,116.95,43800.0,116.99,117.03,116.94,116.95,43800.0
2010-07-22 11:45:00,116.94,117.0,116.93,116.94,32500.0,116.94,117.0,116.93,116.94,32500.0
2010-07-22 11:50:00,116.92,117.0,116.9,117.0,29200.0,116.92,117.0,116.9,117.0,29200.0
2010-07-22 11:55:00,116.97,116.97,116.9,116.96,40100.0,116.97,116.97,116.9,116.96,40100.0
2010-07-22 12:00:00,116.95,117.04,116.95,116.97,35700.0,116.95,117.04,116.95,116.97,35700.0
2010-07-22 12:05:00,116.94,116.97,116.87,116.92,81800.0,116.94,116.97,116.87,116.92,81800.0
2010-07-22 12:10:00,116.93,116.99,116.9,116.96,42400.0,116.93,116.99,116.9,116.96,42400.0
2010-07-22 12:15:00,116.93,117.01,116.93,116.99,15100.0,116.93,117.01,116.93,116.99,15100.0
2010-07-22 12:20:00,116.98,117.01,116.94,116.98,23000.0,116.98,117.01,116.94,116.98,23000.0
2010-07-22 12:25:00,116.97,117.01,116.93,116.96,14600.0,116.97,117.01,116.93,116.96,14600.0
2010-07-22 12:30:00,116.97,116.98,116.92,116.96,23500.0,116.97,116.98,116.92,116.96,23500.0
2010-07-22 12:35:00,116.96,116.97,116.89,116.9,19800.0,116.96,116.97,116.89,116.9,19800.0
2010-07-22 12:40:00,116.9,116.9,116.86,116.87,14600.0,116.9,116.9,116.86,116.87,14600.0
2010-07-22 12:45:00,116.88,116.89,116.85,116.87,26900.0,116.88,116.89,116.85,116.87,26900.0
2010-07-22 12:50:00,116.87,116.91,116.85,116.9,36900.0,116.87,116.91,116.85,116.9,36900.0
2010-07-22 12:55:00,116.92,117.07,116.92,117.06,94200.0,116.92,117.07,116.92,117.06,94200.0
2010-07-22 13:00:00,117.07,117.12,117.01,117.03,43700.0,117.07,117.12,117.01,117.03,43700.0
2010-07-22 13:05:00,117.04,117.04,116.93,116.95,40900.0,117.04,117.04,116.93,116.95,40900.0
2010-07-22 13:10:00,116.95,116.99,116.91,116.92,21300.0,116.95,116.99,116.91,116.92,21300.0
2010-07-22 13:15:00,116.9,116.99,116.9,116.97,38200.0,116.9,116.99,116.9,116.97,38200.0
2010-07-22 13:20:00,116.97,116.98,116.85,116.88,27400.0,116.97,116.98,116.85,116.88,27400.0
2010-07-22 13:25:00,116.88,117.0,116.84,116.96,61700.0,116.88,117.0,116.84,116.96,61700.0
2010-07-22 13:30:00,116.96,117.08,116.88,116.94,88700.0,116.96,117.08,116.88,116.94,88700.0
2010-07-22 13:35:00,116.95,117.08,116.91,116.97,35200.0,116.95,117.08,116.91,116.97,35200.0
2010-07-22 13:40:00,116.96,116.97,116.91,116.92,21100.0,116.96,116.97,116.91,116.92,21100.0
2010-07-22 13:45:00,116.92,116.94,116.89,116.9,12900.0,116.92,116.94,116.89,116.9,12900.0
2010-07-22 13:50:00,116.91,116.92,116.87,116.9,18800.0,116.91,116.92,116.87,116.9,18800.0
2010-07-22 13:55:00,116.89,116.9,116.84,116.86,22300.0,116.89,116.9,116.84,116.86,22300.0
2010-07-22 14:00:00,116.86,116.93,116.86,116.9,14800.0,116.86,116.93,116.86,116.9,14800.0
2010-07-22 14:05:00,116.9,116.93,116.9,116.91,11300.0,116.9,116.93,116.9,116.91,11300.0
2010-07-22 14:10:00,116.92,116.94,116.87,116.9,16000.0,116.92,116.94,116.87,116.9,16000.0
2010-07-22 14:15:00,116.92,116.94,116.92,116.94,16800.0,116.92,116.94,116.92,116.94,16800.0
2010-07-22 14:20:00,116.94,116.97,116.86,116.94,119900.0,116.94,116.97,116.86,116.94,119900.0
2010-07-22 14:25:00,116.95,117.16,116.94,117.13,150500.0,116.95,117.16,116.94,117.13,150500.0
2010-07-22 14:30:00,117.13,117.13,117.0,117.02,26600.0,117.13,117.13,117.0,117.02,26600.0
2010-07-22 14:35:00,117.03,117.03,116.96,116.99,25800.0,117.03,117.03,116.96,116.99,25800.0
2010-07-22 14:40:00,116.98,117.07,116.96,116.96,36900.0,116.98,117.07,116.96,116.96,36900.0
2010-07-22 14:45:00,116.96,116.96,116.89,116.89,34300.0,116.96,116.96,116.89,116.89,34300.0
2010-07-22 14:50:00,116.9,116.94,116.88,116.9,32800.0,116.9,116.94,116.88,116.9,32800.0
2010-07-22 14:55:00,116.89,116.93,116.88,116.88,20000.0,116.89,116.93,116.88,116.88,20000.0
2010-07-22 15:00:00,116.88,116.9,116.88,116.89,9400.0,116.88,116.9,116.88,116.89,9400.0
2010-07-22 15:05:00,116.89,116.93,116.88,116.93,74900.0,116.89,116.93,116.88,116.93,74900.0
2010-07-22 15:10:00,116.93,116.94,116.87,116.9,50700.0,116.93,116.94,116.87,116.9,50700.0
2010-07-22 15:15:00,116.89,116.97,116.89,116.93,21400.0,116.89,116.97,116.89,116.93,21400.0
2010-07-22 15:20:00,116.93,116.94,116.81,116.91,174000.0,116.93,116.94,116.81,116.91,174000.0
2010-07-22 15:25:00,116.92,116.94,116.9,116.91,25400.0,116.92,116.94,116.9,116.91,25400.0
2010-07-22 15:30:00,116.9,116.92,116.88,116.9,34500.0,116.9,116.92,116.88,116.9,34500.0
2010-07-22 15:35:00,116.9,116.93,116.82,116.85,86400.0,116.9,116.93,116.82,116.85,86400.0
2010-07-22 15:40:00,116.85,116.89,116.84,116.88,66600.0,116.85,116.89,116.84,116.88,66600.0
2010-07-22 15:45:00,116.88,116.93,116.83,116.83,151600.0,116.88,116.93,116.83,116.83,151600.0
2010-07-22 15:50:00,116.83,116.86,116.82,116.84,134500.0,116.83,116.86,116.82,116.84,134500.0
2010-07-22 15:55:00,116.85,116.92,116.81,116.89,298000.0,116.85,116.92,116.81,116.89,298000.0
2010-07-23 09:30:00,117.12,117.14,117.0,117.0,168900.0,117.12,117.14,117.0,117.0,168900.0
2010-07-23 09:35:00,117.01,117.25,116.98,117.25,125100.0,117.01,117.25,116.98,117.25,125100.0
2010-07-23 09:40:00,117.22,117.47,117.22,117.28,277300.0,117.22,117.47,117.22,117.28,277300.0
2010-07-23 09:45:00,117.28,117.35,117.12,117.2,142300.0,117.28,117.35,117.12,117.2,142300.0
2010-07-23 09:50:00,117.17,117.18,117.0,117.13,155600.0,117.17,117.18,117.0,117.13,155600.0
2010-07-23 09:55:00,117.15,117.17,116.49,116.53,409000.0,117.15,117.17,116.49,116.53,409000.0
2010-07-23 10:00:00,116.55,116.71,116.32,116.49,332100.0,116.55,116.71,116.32,116.49,332100.0
2010-07-23 10:05:00,116.52,116.6,116.47,116.52,113500.0,116.52,116.6,116.47,116.52,113500.0
2010-07-23 10:10:00,116.52,116.52,116.1,116.45,386100.0,116.52,116.52,116.1,116.45,386100.0
2010-07-23 10:15:00,116.43,116.47,116.31,116.31,91800.0,116.43,116.47,116.31,116.31,91800.0
2010-07-23 10:20:00,116.32,116.36,116.15,116.23,146900.0,116.32,116.36,116.15,116.23,146900.0
2010-07-23 10:25:00,116.22,116.42,116.16,116.41,144100.0,116.22,116.42,116.16,116.41,144100.0
2010-07-23 10:30:00,116.4,116.57,116.4,116.51,204600.0,116.4,116.57,116.4,116.51,204600.0
2010-07-23 10:35:00,116.5,116.55,116.42,116.46,93000.0,116.5,116.55,116.42,116.46,93000.0
2010-07-23 10:40:00,116.47,116.55,116.44,116.5,45400.0,116.47,116.55,116.44,116.5,45400.0
2010-07-23 10:45:00,116.5,116.65,116.49,116.64,82400.0,116.5,116.65,116.49,116.64,82400.0
2010-07-23 10:50:00,116.64,116.64,116.49,116.57,50000.0,116.64,116.64,116.49,116.57,50000.0
2010-07-23 10:55:00,116.56,116.58,116.47,116.49,57200.0,116.56,116.58,116.47,116.49,57200.0
2010-07-23 11:00:00,116.47,116.48,116.38,116.4,44400.0,116.47,116.48,116.38,116.4,44400.0
2010-07-23 11:05:00,116.41,116.46,116.32,116.43,99600.0,116.41,116.46,116.32,116.43,99600.0
2010-07-23 11:10:00,116.43,116.45,116.38,116.43,36600.0,116.43,116.45,116.38,116.43,36600.0
2010-07-23 11:15:00,116.43,116.48,116.4,116.44,19600.0,116.43,116.48,116.4,116.44,19600.0
2010-07-23 11:20:00,116.43,116.49,116.4,116.48,33400.0,116.43,116.49,116.4,116.48,33400.0
2010-07-23 11:25:00,116.48,116.64,116.47,116.62,76300.0,116.48,116.64,116.47,116.62,76300.0
2010-07-23 11:30:00,116.62,116.75,116.6,116.69,88200.0,116.62,116.75,116.6,116.69,88200.0
2010-07-23 11:35:00,116.68,116.83,116.68,116.76,63700.0,116.68,116.83,116.68,116.76,63700.0
2010-07-23 11:40:00,116.76,116.78,116.67,116.76,197800.0,116.76,116.78,116.67,116.76,197800.0
2010-07-23 11:45:00,116.77,116.77,116.73,116.76,12400.0,116.77,116.77,116.73,116.76,12400.0
2010-07-23 11:50:00,116.76,116.76,116.69,116.74,17200.0,116.76,116.76,116.69,116.74,17200.0
2010-07-23 11:55:00,116.74,116.76,116.55,116.57,59300.0,116.74,116.76,116.55,116.57,59300.0
2010-07-23 12:00:00,116.55,116.69,116.23,116.29,178900.0,116.55,116.69,116.23,116.29,178900.0
2010-07-23 12:05:00,116.36,116.55,116.36,116.39,171400.0,116.36,116.55,116.36,116.39,171400.0
2010-07-23 12:10:00,116.39,116.72,116.31,116.59,134100.0,116.39,116.72,116.31,116.59,134100.0
2010-07-23 12:15:00,116.59,116.61,116.48,116.55,95500.0,116.59,116.61,116.48,116.55,95500.0
2010-07-23 12:20:00,116.52,116.57,116.45,116.46,18100.0,116.52,116.57,116.45,116.46,18100.0
2010-07-23 12:25:00,116.48,116.55,116.43,116.5,19500.0,116.48,116.55,116.43,116.5,19500.0
2010-07-23 12:30:00,116.51,116.51,116.38,116.4,99300.0,116.51,116.51,116.38,116.4,99300.0
2010-07-23 12:35:00,116.4,116.4,116.02,116.2,117100.0,116.4,116.4,116.02,116.2,117100.0
2010-07-23 12:40:00,116.2,116.22,115.99,116.16,87800.0,116.2,116.22,115.99,116.16,87800.0
2010-07-23 12:45:00,116.16,116.2,116.08,116.13,42500.0,116.16,116.2,116.08,116.13,42500.0
2010-07-23 12:50:00,116.12,116.21,116.03,116.17,126000.0,116.12,116.21,116.03,116.17,126000.0
2010-07-23 12:55:00,116.18,116.23,116.09,116.23,72800.0,116.18,116.23,116.09,116.23,72800.0
2010-07-23 13:00:00,116.21,116.24,116.13,116.2,45400.0,116.21,116.24,116.13,116.2,45400.0
2010-07-23 13:05:00,116.22,116.32,116.18,116.3,36400.0,116.22,116.32,116.18,116.3,36400.0
2010-07-23 13:10:00,116.29,116.39,116.28,116.39,16400.0,116.29,116.39,116.28,116.39,16400.0
2010-07-23 13:15:00,116.35,116.39,116.29,116.34,27500.0,116.35,116.39,116.29,116.34,27500.0
2010-07-23 13:20:00,116.32,116.35,116.2,116.23,90700.0,116.32,116.35,116.2,116.23,90700.0
2010-07-23 13:25:00,116.22,116.32,116.15,116.18,47800.0,116.22,116.32,116.15,116.18,47800.0
2010-07-23 13:30:00,116.21,116.37,116.2,116.34,59400.0,116.21,116.37,116.2,116.34,59400.0
2010-07-23 13:35:00,116.33,116.35,116.3,116.33,61000.0,116.33,116.35,116.3,116.33,61000.0
2010-07-23 13:40:00,116.31,116.35,116.29,116.34,15300.0,116.31,116.35,116.29,116.34,15300.0
2010-07-23 13:45:00,116.32,116.75,116.31,116.35,203200.0,116.32,116.75,116.31,116.35,203200.0
2010-07-23 13:50:00,116.33,116.34,116.31,116.33,16100.0,116.33,116.34,116.31,116.33,16100.0
2010-07-23 13:55:00,116.34,116.42,116.31,116.39,48700.0,116.34,116.42,116.31,116.39,48700.0
2010-07-23 14:00:00,116.41,116.49,116.41,116.46,59800.0,116.41,116.49,116.41,116.46,59800.0
2010-07-23 14:05:00,116.47,116.47,116.25,116.3,49600.0,116.47,116.47,116.25,116.3,49600.0
2010-07-23 14:10:00,116.29,116.32,116.2,116.23,19200.0,116.29,116.32,116.2,116.23,19200.0
2010-07-23 14:15:00,116.21,116.28,116.21,116.25,12000.0,116.21,116.28,116.21,116.25,12000.0
2010-07-23 14:20:00,116.25,116.26,116.15,116.24,79300.0,116.25,116.26,116.15,116.24,79300.0
2010-07-23 14:25:00,116.23,116.29,116.2,116.23,33100.0,116.23,116.29,116.2,116.23,33100.0
2010-07-23 14:30:00,116.2,116.24,116.2,116.23,23100.0,116.2,116.24,116.2,116.23,23100.0
2010-07-23 14:35:00,116.22,116.23,116.18,116.21,28200.0,116.22,116.23,116.18,116.21,28200.0
2010-07-23 14:40:00,116.21,116.23,116.19,116.21,27400.0,116.21,116.23,116.19,116.21,27400.0
2010-07-23 14:45:00,116.22,116.25,116.19,116.23,35800.0,116.22,116.25,116.19,116.23,35800.0
2010-07-23 14:50:00,116.24,116.24,116.05,116.11,147400.0,116.24,116.24,116.05,116.11,147400.0
2010-07-23 14:55:00,116.14,116.3,115.97,116.16,69100.0,116.14,116.3,115.97,116.16,69100.0
2010-07-23 15:00:00,116.15,116.28,116.15,116.26,49600.0,116.15,116.28,116.15,116.26,49600.0
2010-07-23 15:05:00,116.25,116.26,116.19,116.2,27400.0,116.25,116.26,116.19,116.2,27400.0
2010-07-23 15:10:00,116.19,116.22,116.18,116.18,28400.0,116.19,116.22,116.18,116.18,28400.0
2010-07-23 15:15:00,116.18,116.21,116.18,116.21,19600.0,116.18,116.21,116.18,116.21,19600.0
2010-07-23 15:20:00,116.21,116.23,116.13,116.15,95600.0,116.21,116.23,116.13,116.15,95600.0
2010-07-23 15:25:00,116.15,116.16,116.04,116.09,102400.0,116.15,116.16,116.04,116.09,102400.0
2010-07-23 15:30:00,116.1,116.14,116.02,116.06,73600.0,116.1,116.14,116.02,116.06,73600.0
2010-07-23 15:35:00,116.06,116.08,115.79,115.89,377900.0,116.06,116.08,115.79,115.89,377900.0
2010-07-23 15:40:00,115.88,116.09,115.87,116.04,188900.0,115.88,116.09,115.87,116.04,188900.0
2010-07-23 15:45:00,116.04,116.15,116.04,116.08,161800.0,116.04,116.15,116.04,116.08,161800.0
2010-07-23 15:50:00,116.08,116.14,116.04,116.1,159800.0,116.08,116.14,116.04,116.1,159800.0
2010-07-23 15:55:00,116.1,116.16,116.05,116.06,257400.0,116.1,116.16,116.05,116.06,257400.0
2010-07-26 09:30:00,116.38,116.47,116.16,116.26,602900.0,116.38,116.47,116.16,116.26,602900.0
2010-07-26 09:35:00,116.25,116.32,116.06,116.18,475100.0,116.25,116.32,116.06,116.18,475100.0
2010-07-26 09:40:00,116.17,116.36,116.08,116.28,307300.0,116.17,116.36,116.08,116.28,307300.0
2010-07-26 09:45:00,116.3,116.38,116.2,116.27,93000.0,116.3,116.38,116.2,116.27,93000.0
2010-07-26 09:50:00,116.28,116.32,116.19,116.22,108000.0,116.28,116.32,116.19,116.22,108000.0
2010-07-26 09:55:00,116.22,116.26,116.09,116.12,170500.0,116.22,116.26,116.09,116.12,170500.0
2010-07-26 10:00:00,116.13,116.29,115.81,115.82,495200.0,116.13,116.29,115.81,115.82,495200.0
2010-07-26 10:05:00,115.82,115.88,115.4,115.48,805500.0,115.82,115.88,115.4,115.48,805500.0
2010-07-26 10:10:00,115.46,115.67,115.46,115.51,198500.0,115.46,115.67,115.46,115.51,198500.0
2010-07-26 10:15:00,115.51,115.64,115.4,115.56,260900.0,115.51,115.64,115.4,115.56,260900.0
2010-07-26 10:20:00,115.56,115.69,115.48,115.65,174800.0,115.56,115.69,115.48,115.65,174800.0
2010-07-26 10:25:00,115.65,115.71,115.61,115.62,143800.0,115.65,115.71,115.61,115.62,143800.0
2010-07-26 10:30:00,115.62,115.71,115.56,115.66,240900.0,115.62,115.71,115.56,115.66,240900.0
2010-07-26 10:35:00,115.64,115.7,115.62,115.65,100500.0,115.64,115.7,115.62,115.65,100500.0
2010-07-26 10:40:00,115.66,115.69,115.57,115.59,192700.0,115.66,115.69,115.57,115.59,192700.0
2010-07-26 10:45:00,115.59,115.64,115.57,115.58,125300.0,115.59,115.64,115.57,115.58,125300.0
2010-07-26 10:50:00,115.6,115.66,115.54,115.63,103700.0,115.6,115.66,115.54,115.63,103700.0
2010-07-26 10:55:00,115.64,115.67,115.61,115.64,63800.0,115.64,115.67,115.61,115.64,63800.0
2010-07-26 11:00:00,115.63,115.64,115.51,115.52,91100.0,115.63,115.64,115.51,115.52,91100.0
2010-07-26 11:05:00,115.52,115.53,115.3,115.41,304400.0,115.52,115.53,115.3,115.41,304400.0
2010-07-26 11:10:00,115.4,115.53,115.37,115.53,323100.0,115.4,115.53,115.37,115.53,323100.0
2010-07-26 11:15:00,115.53,115.61,115.5,115.61,132200.0,115.53,115.61,115.5,115.61,132200.0
2010-07-26 11:20:00,115.61,115.69,115.59,115.63,213300.0,115.61,115.69,115.59,115.63,213300.0
2010-07-26 11:25:00,115.63,115.65,115.58,115.58,95300.0,115.63,115.65,115.58,115.58,95300.0
2010-07-26 11:30:00,115.59,115.99,115.58,115.88,339800.0,115.59,115.99,115.58,115.88,339800.0
2010-07-26 11:35:00,115.89,115.95,115.84,115.86,159500.0,115.89,115.95,115.84,115.86,159500.0
2010-07-26 11:40:00,115.85,116.09,115.83,115.97,186500.0,115.85,116.09,115.83,115.97,186500.0
2010-07-26 11:45:00,115.98,116.05,115.89,115.95,244900.0,115.98,116.05,115.89,115.95,244900.0
2010-07-26 11:50:00,115.94,115.97,115.87,115.93,98700.0,115.94,115.97,115.87,115.93,98700.0
2010-07-26 11:55:00,115.93,115.98,115.87,115.94,39300.0,115.93,115.98,115.87,115.94,39300.0
2010-07-26 12:00:00,115.94,115.96,115.92,115.93,64800.0,115.94,115.96,115.92,115.93,64800.0
2010-07-26 12:05:00,115.93,116.02,115.92,116.01,50900.0,115.93,116.02,115.92,116.01,50900.0
2010-07-26 12:10:00,116.02,116.05,115.99,116.0,91600.0,116.02,116.05,115.99,116.0,91600.0
2010-07-26 12:15:00,116.0,116.0,115.94,115.99,53800.0,116.0,116.0,115.94,115.99,53800.0
2010-07-26 12:20:00,115.99,115.99,115.93,115.95,15100.0,115.99,115.99,115.93,115.95,15100.0
2010-07-26 12:25:00,115.94,115.95,115.9,115.94,87400.0,115.94,115.95,115.9,115.94,87400.0
2010-07-26 12:30:00,115.95,115.95,115.84,115.85,47900.0,115.95,115.95,115.84,115.85,47900.0
2010-07-26 12:35:00,115.85,115.87,115.7,115.71,228200.0,115.85,115.87,115.7,115.71,228200.0
2010-07-26 12:40:00,115.72,115.79,115.7,115.7,44800.0,115.72,115.79,115.7,115.7,44800.0
2010-07-26 12:45:00,115.68,115.76,115.63,115.71,43300.0,115.68,115.76,115.63,115.71,43300.0
2010-07-26 12:50:00,115.7,115.79,115.68,115.78,55700.0,115.7,115.79,115.68,115.78,55700.0
2010-07-26 12:55:00,115.79,115.85,115.73,115.85,82400.0,115.79,115.85,115.73,115.85,82400.0
2010-07-26 13:00:00,115.84,115.91,115.78,115.91,84700.0,115.84,115.91,115.78,115.91,84700.0
2010-07-26 13:05:00,115.89,115.99,115.85,115.9,83400.0,115.89,115.99,115.85,115.9,83400.0
2010-07-26 13:10:00,115.92,115.96,115.83,115.86,69200.0,115.92,115.96,115.83,115.86,69200.0
2010-07-26 13:15:00,115.85,115.9,115.81,115.83,62500.0,115.85,115.9,115.81,115.83,62500.0
2010-07-26 13:20:00,115.83,115.88,115.82,115.88,30600.0,115.83,115.88,115.82,115.88,30600.0
2010-07-26 13:25:00,115.86,115.9,115.72,115.83,56600.0,115.86,115.9,115.72,115.83,56600.0
2010-07-26 13:30:00,115.84,115.86,115.79,115.82,62300.0,115.84,115.86,115.79,115.82,62300.0
2010-07-26 13:35:00,115.82,115.83,115.76,115.78,20800.0,115.82,115.83,115.76,115.78,20800.0
2010-07-26 13:40:00,115.78,115.82,115.78,115.81,46900.0,115.78,115.82,115.78,115.81,46900.0
2010-07-26 13:45:00,115.81,115.81,115.73,115.77,71100.0,115.81,115.81,115.73,115.77,71100.0
2010-07-26 13:50:00,115.77,115.82,115.74,115.82,32300.0,115.77,115.82,115.74,115.82,32300.0
2010-07-26 13:55:00,115.83,115.83,115.78,115.82,13200.0,115.83,115.83,115.78,115.82,13200.0
2010-07-26 14:00:00,115.82,115.82,115.72,115.74,45300.0,115.82,115.82,115.72,115.74,45300.0
2010-07-26 14:05:00,115.74,115.77,115.71,115.75,25500.0,115.74,115.77,115.71,115.75,25500.0
2010-07-26 14:10:00,115.74,115.77,115.73,115.74,23800.0,115.74,115.77,115.73,115.74,23800.0
2010-07-26 14:15:00,115.75,115.75,115.73,115.74,20900.0,115.75,115.75,115.73,115.74,20900.0
2010-07-26 14:20:00,115.73,115.77,115.72,115.73,20000.0,115.73,115.77,115.72,115.73,20000.0
2010-07-26 14:25:00,115.72,115.78,115.71,115.72,54300.0,115.72,115.78,115.71,115.72,54300.0
2010-07-26 14:30:00,115.71,115.73,115.68,115.71,54800.0,115.71,115.73,115.68,115.71,54800.0
2010-07-26 14:35:00,115.71,115.78,115.71,115.73,69100.0,115.71,115.78,115.71,115.73,69100.0
2010-07-26 14:40:00,115.72,115.73,115.63,115.63,65200.0,115.72,115.73,115.63,115.63,65200.0
2010-07-26 14:45:00,115.62,115.63,115.55,115.59,107500.0,115.62,115.63,115.55,115.59,107500.0
2010-07-26 14:50:00,115.6,115.6,115.45,115.46,253800.0,115.6,115.6,115.45,115.46,253800.0
2010-07-26 14:55:00,115.46,115.5,115.43,115.45,145100.0,115.46,115.5,115.43,115.45,145100.0
2010-07-26 15:00:00,115.45,115.53,115.43,115.52,81800.0,115.45,115.53,115.43,115.52,81800.0
2010-07-26 15:05:00,115.53,115.56,115.52,115.54,33500.0,115.53,115.56,115.52,115.54,33500.0
2010-07-26 15:10:00,115.53,115.57,115.52,115.56,46500.0,115.53,115.57,115.52,115.56,46500.0
2010-07-26 15:15:00,115.56,115.57,115.52,115.54,40200.0,115.56,115.57,115.52,115.54,40200.0
2010-07-26 15:20:00,115.53,115.56,115.51,115.52,56100.0,115.53,115.56,115.51,115.52,56100.0
2010-07-26 15:25:00,115.52,115.52,115.46,115.47,90100.0,115.52,115.52,115.46,115.47,90100.0
2010-07-26 15:30:00,115.46,115.49,115.44,115.48,74500.0,115.46,115.49,115.44,115.48,74500.0
2010-07-26 15:35:00,115.48,115.48,115.45,115.48,43100.0,115.48,115.48,115.45,115.48,43100.0
2010-07-26 15:40:00,115.49,115.51,115.45,115.49,95200.0,115.49,115.51,115.45,115.49,95200.0
2010-07-26 15:45:00,115.49,115.53,115.48,115.52,120900.0,115.49,115.53,115.48,115.52,120900.0
2010-07-26 15:50:00,115.52,115.61,115.5,115.58,251700.0,115.52,115.61,115.5,115.58,251700.0
2010-07-26 15:55:00,115.59,115.59,115.51,115.51,301900.0,115.59,115.59,115.51,115.51,301900.0
2010-07-27 09:30:00,114.95,114.99,114.69,114.8,955900.0,114.95,114.99,114.69,114.8,955900.0
2010-07-27 09:35:00,114.81,114.87,114.74,114.84,730300.0,114.81,114.87,114.74,114.84,730300.0
2010-07-27 09:40:00,114.84,114.86,114.55,114.68,860100.0,114.84,114.86,114.55,114.68,860100.0
2010-07-27 09:45:00,114.68,114.83,114.68,114.78,273800.0,114.68,114.83,114.68,114.78,273800.0
2010-07-27 09:50:00,114.78,114.8,114.67,114.7,198100.0,114.78,114.8,114.67,114.7,198100.0
2010-07-27 09:55:00,114.7,114.7,114.5,114.58,390600.0,114.7,114.7,114.5,114.58,390600.0
2010-07-27 10:00:00,114.58,114.7,114.33,114.37,1001900.0,114.58,114.7,114.33,114.37,1001900.0
2010-07-27 10:05:00,114.37,114.46,114.2,114.27,663700.0,114.37,114.46,114.2,114.27,663700.0
2010-07-27 10:10:00,114.27,114.27,114.01,114.14,644100.0,114.27,114.27,114.01,114.14,644100.0
2010-07-27 10:15:00,114.14,114.24,114.12,114.21,352100.0,114.14,114.24,114.12,114.21,352100.0
2010-07-27 10:20:00,114.21,114.31,114.16,114.28,365600.0,114.21,114.31,114.16,114.28,365600.0
2010-07-27 10:25:00,114.28,114.32,114.15,114.29,390000.0,114.28,114.32,114.15,114.29,390000.0
2010-07-27 10:30:00,114.29,114.3,114.08,114.08,571700.0,114.29,114.3,114.08,114.08,571700.0
2010-07-27 10:35:00,114.09,114.18,114.05,114.06,718700.0,114.09,114.18,114.05,114.06,718700.0
2010-07-27 10:40:00,114.06,114.25,113.56,113.57,1037200.0,114.06,114.25,113.56,113.57,1037200.0
2010-07-27 10:45:00,113.57,113.68,113.47,113.66,631400.0,113.57,113.68,113.47,113.66,631400.0
2010-07-27 10:50:00,113.64,113.88,113.64,113.82,520300.0,113.64,113.88,113.64,113.82,520300.0
2010-07-27 10:55:00,113.83,113.89,113.78,113.81,559300.0,113.83,113.89,113.78,113.81,559300.0
2010-07-27 11:00:00,113.81,113.82,113.67,113.68,289000.0,113.81,113.82,113.67,113.68,289000.0
2010-07-27 11:05:00,113.69,113.75,113.64,113.71,298300.0,113.69,113.75,113.64,113.71,298300.0
2010-07-27 11:10:00,113.71,113.72,113.6,113.66,406200.0,113.71,113.72,113.6,113.66,406200.0
2010-07-27 11:15:00,113.67,113.7,113.63,113.66,455900.0,113.67,113.7,113.63,113.66,455900.0
2010-07-27 11:20:00,113.66,113.72,113.65,113.69,330200.0,113.66,113.72,113.65,113.69,330200.0
2010-07-27 11:25:00,113.67,113.68,113.56,113.61,233500.0,113.67,113.68,113.56,113.61,233500.0
2010-07-27 11:30:00,113.62,113.76,113.59,113.74,296300.0,113.62,113.76,113.59,113.74,296300.0
2010-07-27 11:35:00,113.74,113.85,113.71,113.82,218400.0,113.74,113.85,113.71,113.82,218400.0
2010-07-27 11:40:00,113.8,113.83,113.61,113.61,168900.0,113.8,113.83,113.61,113.61,168900.0
2010-07-27 11:45:00,113.61,113.72,113.5,113.54,251600.0,113.61,113.72,113.5,113.54,251600.0
2010-07-27 11:50:00,113.55,113.65,113.49,113.57,260000.0,113.55,113.65,113.49,113.57,260000.0
2010-07-27 11:55:00,113.57,113.58,113.43,113.54,408400.0,113.57,113.58,113.43,113.54,408400.0
2010-07-27 12:00:00,113.53,113.54,113.35,113.37,444300.0,113.53,113.54,113.35,113.37,444300.0
2010-07-27 12:05:00,113.36,113.45,113.32,113.42,2228900.0,113.36,113.45,113.32,113.42,2228900.0
2010-07-27 12:10:00,113.42,113.52,113.41,113.48,555200.0,113.42,113.52,113.41,113.48,555200.0
2010-07-27 12:15:00,113.48,113.6,113.45,113.53,290300.0,113.48,113.6,113.45,113.53,290300.0
2010-07-27 12:20:00,113.53,113.55,113.48,113.53,123700.0,113.53,113.55,113.48,113.53,123700.0
2010-07-27 12:25:00,113.53,113.57,113.52,113.56,234900.0,113.53,113.57,113.52,113.56,234900.0
2010-07-27 12:30:00,113.55,113.56,113.48,113.5,155500.0,113.55,113.56,113.48,113.5,155500.0
2010-07-27 12:35:00,113.49,113.55,113.46,113.53,124000.0,113.49,113.55,113.46,113.53,124000.0
2010-07-27 12:40:00,113.53,113.55,113.49,113.5,363800.0,113.53,113.55,113.49,113.5,363800.0
2010-07-27 12:45:00,113.51,113.51,113.46,113.5,231800.0,113.51,113.51,113.46,113.5,231800.0
2010-07-27 12:50:00,113.5,113.51,113.45,113.47,139300.0,113.5,113.51,113.45,113.47,139300.0
2010-07-27 12:55:00,113.47,113.47,113.37,113.4,235200.0,113.47,113.47,113.37,113.4,235200.0
2010-07-27 13:00:00,113.4,113.41,113.32,113.36,109500.0,113.4,113.41,113.32,113.36,109500.0
2010-07-27 13:05:00,113.35,113.39,113.21,113.29,229100.0,113.35,113.39,113.21,113.29,229100.0
2010-07-27 13:10:00,113.3,113.32,113.26,113.31,249900.0,113.3,113.32,113.26,113.31,249900.0
2010-07-27 13:15:00,113.3,113.32,113.26,113.29,181800.0,113.3,113.32,113.26,113.29,181800.0
2010-07-27 13:20:00,113.3,113.35,113.27,113.32,218300.0,113.3,113.35,113.27,113.32,218300.0
2010-07-27 13:25:00,113.32,113.36,113.25,113.3,202800.0,113.32,113.36,113.25,113.3,202800.0
2010-07-27 13:30:00,113.29,113.38,113.29,113.36,126600.0,113.29,113.38,113.29,113.36,126600.0
2010-07-27 13:35:00,113.36,113.47,113.33,113.46,151800.0,113.36,113.47,113.33,113.46,151800.0
2010-07-27 13:40:00,113.45,113.47,113.39,113.44,147400.0,113.45,113.47,113.39,113.44,147400.0
2010-07-27 13:45:00,113.43,113.54,113.41,113.49,384500.0,113.43,113.54,113.41,113.49,384500.0
2010-07-27 13:50:00,113.49,113.51,113.43,113.46,252600.0,113.49,113.51,113.43,113.46,252600.0
2010-07-27 13:55:00,113.48,113.5,113.44,113.45,111100.0,113.48,113.5,113.44,113.45,111100.0
2010-07-27 14:00:00,113.46,113.53,113.44,113.49,169500.0,113.46,113.53,113.44,113.49,169500.0
2010-07-27 14:05:00,113.49,113.54,113.46,113.51,83400.0,113.49,113.54,113.46,113.51,83400.0
2010-07-27 14:10:00,113.51,113.56,113.5,113.55,127800.0,113.51,113.56,113.5,113.55,127800.0
2010-07-27 14:15:00,113.56,113.56,113.47,113.49,87700.0,113.56,113.56,113.47,113.49,87700.0
2010-07-27 14:20:00,113.49,113.5,113.42,113.45,96400.0,113.49,113.5,113.42,113.45,96400.0
2010-07-27 14:25:00,113.44,113.48,113.44,113.45,115500.0,113.44,113.48,113.44,113.45,115500.0
2010-07-27 14:30:00,113.45,113.49,113.43,113.48,64900.0,113.45,113.49,113.43,113.48,64900.0
2010-07-27 14:35:00,113.48,113.49,113.45,113.46,211600.0,113.48,113.49,113.45,113.46,211600.0
2010-07-27 14:40:00,113.46,113.47,113.43,113.44,270400.0,113.46,113.47,113.43,113.44,270400.0
2010-07-27 14:45:00,113.44,113.48,113.44,113.47,150600.0,113.44,113.48,113.44,113.47,150600.0
2010-07-27 14:50:00,113.47,113.49,113.45,113.46,139700.0,113.47,113.49,113.45,113.46,139700.0
2010-07-27 14:55:00,113.46,113.48,113.44,113.46,122600.0,113.46,113.48,113.44,113.46,122600.0
2010-07-27 15:00:00,113.45,113.48,113.44,113.46,116200.0,113.45,113.48,113.44,113.46,116200.0
2010-07-27 15:05:00,113.45,113.48,113.45,113.45,146100.0,113.45,113.48,113.45,113.45,146100.0
2010-07-27 15:10:00,113.45,113.47,113.41,113.43,214700.0,113.45,113.47,113.41,113.43,214700.0
2010-07-27 15:15:00,113.41,113.44,113.36,113.42,168500.0,113.41,113.44,113.36,113.42,168500.0
2010-07-27 15:20:00,113.42,113.42,113.36,113.39,243700.0,113.42,113.42,113.36,113.39,243700.0
2010-07-27 15:25:00,113.39,113.44,113.39,113.44,194900.0,113.39,113.44,113.39,113.44,194900.0
2010-07-27 15:30:00,113.43,113.46,113.42,113.44,198800.0,113.43,113.46,113.42,113.44,198800.0
2010-07-27 15:35:00,113.44,113.47,113.42,113.47,302400.0,113.44,113.47,113.42,113.47,302400.0
2010-07-27 15:40:00,113.47,113.53,113.45,113.52,319000.0,113.47,113.53,113.45,113.52,319000.0
2010-07-27 15:45:00,113.53,113.55,113.5,113.52,346900.0,113.53,113.55,113.5,113.52,346900.0
2010-07-27 15:50:00,113.53,113.55,113.5,113.51,336200.0,113.53,113.55,113.5,113.51,336200.0
2010-07-27 15:55:00,113.51,113.54,113.48,113.51,713600.0,113.51,113.54,113.48,113.51,713600.0
2010-07-28 09:30:00,113.47,113.53,113.38,113.4,520500.0,113.47,113.53,113.38,113.4,520500.0
2010-07-28 09:35:00,113.4,113.52,113.33,113.35,254600.0,113.4,113.52,113.33,113.35,254600.0
2010-07-28 09:40:00,113.34,113.38,113.16,113.25,655200.0,113.34,113.38,113.16,113.25,655200.0
2010-07-28 09:45:00,113.26,113.4,113.26,113.28,368700.0,113.26,113.4,113.26,113.28,368700.0
2010-07-28 09:50:00,113.27,113.56,113.19,113.47,442100.0,113.27,113.56,113.19,113.47,442100.0
2010-07-28 09:55:00,113.47,113.5,113.3,113.31,390600.0,113.47,113.5,113.3,113.31,390600.0
2010-07-28 10:00:00,113.31,113.32,113.08,113.19,537700.0,113.31,113.32,113.08,113.19,537700.0
2010-07-28 10:05:00,113.19,113.39,113.19,113.25,305500.0,113.19,113.39,113.19,113.25,305500.0
2010-07-28 10:10:00,113.25,113.49,113.25,113.39,504600.0,113.25,113.49,113.25,113.39,504600.0
2010-07-28 10:15:00,113.4,113.5,113.3,113.47,639200.0,113.4,113.5,113.3,113.47,639200.0
2010-07-28 10:20:00,113.47,113.62,113.42,113.46,885900.0,113.47,113.62,113.42,113.46,885900.0
2010-07-28 10:25:00,113.48,113.5,113.42,113.45,156000.0,113.48,113.5,113.42,113.45,156000.0
2010-07-28 10:30:00,113.45,113.55,113.31,113.55,268200.0,113.45,113.55,113.31,113.55,268200.0
2010-07-28 10:35:00,113.54,113.76,113.54,113.75,273300.0,113.54,113.76,113.54,113.75,273300.0
2010-07-28 10:40:00,113.75,113.93,113.71,113.83,397800.0,113.75,113.93,113.71,113.83,397800.0
2010-07-28 10:45:00,113.83,113.87,113.7,113.71,182600.0,113.83,113.87,113.7,113.71,182600.0
2010-07-28 10:50:00,113.73,113.75,113.63,113.68,273900.0,113.73,113.75,113.63,113.68,273900.0
2010-07-28 10:55:00,113.68,113.73,113.63,113.68,422200.0,113.68,113.73,113.63,113.68,422200.0
2010-07-28 11:00:00,113.69,113.69,113.42,113.5,219800.0,113.69,113.69,113.42,113.5,219800.0
2010-07-28 11:05:00,113.49,113.52,113.45,113.5,78200.0,113.49,113.52,113.45,113.5,78200.0
2010-07-28 11:10:00,113.51,113.57,113.5,113.52,112800.0,113.51,113.57,113.5,113.52,112800.0
2010-07-28 11:15:00,113.52,113.52,113.41,113.43,92800.0,113.52,113.52,113.41,113.43,92800.0
2010-07-28 11:20:00,113.42,113.42,113.29,113.38,81900.0,113.42,113.42,113.29,113.38,81900.0
2010-07-28 11:25:00,113.4,113.5,113.39,113.45,60000.0,113.4,113.5,113.39,113.45,60000.0
2010-07-28 11:30:00,113.46,113.51,113.43,113.47,43600.0,113.46,113.51,113.43,113.47,43600.0
2010-07-28 11:35:00,113.48,113.56,113.46,113.49,89700.0,113.48,113.56,113.46,113.49,89700.0
2010-07-28 11:40:00,113.48,113.5,113.42,113.43,116200.0,113.48,113.5,113.42,113.43,116200.0
2010-07-28 11:45:00,113.43,113.52,113.42,113.51,122500.0,113.43,113.52,113.42,113.51,122500.0
2010-07-28 11:50:00,113.51,113.59,113.47,113.53,91500.0,113.51,113.59,113.47,113.53,91500.0
2010-07-28 11:55:00,113.54,113.6,113.41,113.54,763900.0,113.54,113.6,113.41,113.54,763900.0
2010-07-28 12:00:00,113.54,113.61,113.45,113.45,322600.0,113.54,113.61,113.45,113.45,322600.0
2010-07-28 12:05:00,113.45,113.46,113.36,113.38,166200.0,113.45,113.46,113.36,113.38,166200.0
2010-07-28 12:10:00,113.37,113.48,113.35,113.43,245700.0,113.37,113.48,113.35,113.43,245700.0
2010-07-28 12:15:00,113.43,113.43,113.39,113.41,93500.0,113.43,113.43,113.39,113.41,93500.0
2010-07-28 12:20:00,113.42,113.46,113.4,113.41,85100.0,113.42,113.46,113.4,113.41,85100.0
2010-07-28 12:25:00,113.42,113.44,113.41,113.42,54000.0,113.42,113.44,113.41,113.42,54000.0
2010-07-28 12:30:00,113.41,113.47,113.4,113.44,105700.0,113.41,113.47,113.4,113.44,105700.0
2010-07-28 12:35:00,113.44,113.47,113.43,113.46,192800.0,113.44,113.47,113.43,113.46,192800.0
2010-07-28 12:40:00,113.47,113.53,113.41,113.44,159300.0,113.47,113.53,113.41,113.44,159300.0
2010-07-28 12:45:00,113.44,113.47,113.33,113.44,307500.0,113.44,113.47,113.33,113.44,307500.0
2010-07-28 12:50:00,113.43,113.45,113.4,113.45,33100.0,113.43,113.45,113.4,113.45,33100.0
2010-07-28 12:55:00,113.44,113.54,113.39,113.53,148700.0,113.44,113.54,113.39,113.53,148700.0
2010-07-28 13:00:00,113.52,113.56,113.48,113.51,31800.0,113.52,113.56,113.48,113.51,31800.0
2010-07-28 13:05:00,113.5,113.51,113.44,113.49,42000.0,113.5,113.51,113.44,113.49,42000.0
2010-07-28 13:10:00,113.48,113.5,113.4,113.49,105900.0,113.48,113.5,113.4,113.49,105900.0
2010-07-28 13:15:00,113.49,113.56,113.42,113.44,35400.0,113.49,113.56,113.42,113.44,35400.0
2010-07-28 13:20:00,113.44,113.45,113.36,113.39,59300.0,113.44,113.45,113.36,113.39,59300.0
2010-07-28 13:25:00,113.38,113.45,113.37,113.44,57400.0,113.38,113.45,113.37,113.44,57400.0
2010-07-28 13:30:00,113.44,113.57,113.43,113.55,105700.0,113.44,113.57,113.43,113.55,105700.0
2010-07-28 13:35:00,113.56,113.58,113.55,113.56,29800.0,113.56,113.58,113.55,113.56,29800.0
2010-07-28 13:40:00,113.55,113.64,113.54,113.61,93100.0,113.55,113.64,113.54,113.61,93100.0
2010-07-28 13:45:00,113.62,113.62,113.54,113.59,27400.0,113.62,113.62,113.54,113.59,27400.0
2010-07-28 13:50:00,113.58,113.66,113.58,113.64,52900.0,113.58,113.66,113.58,113.64,52900.0
2010-07-28 13:55:00,113.64,113.66,113.62,113.64,37800.0,113.64,113.66,113.62,113.64,37800.0
2010-07-28 14:00:00,113.64,113.67,113.61,113.65,57100.0,113.64,113.67,113.61,113.65,57100.0
2010-07-28 14:05:00,113.65,113.66,113.61,113.65,14300.0,113.65,113.66,113.61,113.65,14300.0
2010-07-28 14:10:00,113.64,113.66,113.62,113.62,46900.0,113.64,113.66,113.62,113.62,46900.0
2010-07-28 14:15:00,113.63,113.65,113.61,113.64,22400.0,113.63,113.65,113.61,113.64,22400.0
2010-07-28 14:20:00,113.63,113.63,113.6,113.6,46800.0,113.63,113.63,113.6,113.6,46800.0
2010-07-28 14:25:00,113.6,113.61,113.54,113.55,67000.0,113.6,113.61,113.54,113.55,67000.0
2010-07-28 14:30:00,113.56,113.57,113.51,113.56,68700.0,113.56,113.57,113.51,113.56,68700.0
2010-07-28 14:35:00,113.55,113.66,113.55,113.64,58400.0,113.55,113.66,113.55,113.64,58400.0
2010-07-28 14:40:00,113.64,113.65,113.61,113.62,27200.0,113.64,113.65,113.61,113.62,27200.0
2010-07-28 14:45:00,113.62,113.65,113.58,113.65,124600.0,113.62,113.65,113.58,113.65,124600.0
2010-07-28 14:50:00,113.65,113.65,113.6,113.6,33400.0,113.65,113.65,113.6,113.6,33400.0
2010-07-28 14:55:00,113.6,113.62,113.54,113.58,38400.0,113.6,113.62,113.54,113.58,38400.0
2010-07-28 15:00:00,113.58,113.63,113.54,113.62,65600.0,113.58,113.63,113.54,113.62,65600.0
2010-07-28 15:05:00,113.62,113.67,113.61,113.65,29300.0,113.62,113.67,113.61,113.65,29300.0
2010-07-28 15:10:00,113.64,113.65,113.61,113.64,46800.0,113.64,113.65,113.61,113.64,46800.0
2010-07-28 15:15:00,113.63,113.7,113.62,113.66,39500.0,113.63,113.7,113.62,113.66,39500.0
2010-07-28 15:20:00,113.67,113.67,113.62,113.64,40600.0,113.67,113.67,113.62,113.64,40600.0
2010-07-28 15:25:00,113.63,113.65,113.61,113.64,52200.0,113.63,113.65,113.61,113.64,52200.0
2010-07-28 15:30:00,113.64,113.67,113.63,113.67,59800.0,113.64,113.67,113.63,113.67,59800.0
2010-07-28 15:35:00,113.67,113.67,113.63,113.65,96700.0,113.67,113.67,113.63,113.65,96700.0
2010-07-28 15:40:00,113.65,113.72,113.64,113.71,129900.0,113.65,113.72,113.64,113.71,129900.0
2010-07-28 15:45:00,113.71,113.74,113.68,113.71,246900.0,113.71,113.74,113.68,113.71,246900.0
2010-07-28 15:50:00,113.73,113.76,113.67,113.7,420500.0,113.73,113.76,113.67,113.7,420500.0
2010-07-28 15:55:00,113.69,113.77,113.65,113.76,346100.0,113.69,113.77,113.65,113.76,346100.0
2010-07-29 09:30:00,113.54,113.66,113.51,113.62,263200.0,113.54,113.66,113.51,113.62,263200.0
2010-07-29 09:35:00,113.61,113.85,113.59,113.82,290700.0,113.61,113.85,113.59,113.82,290700.0
2010-07-29 09:40:00,113.82,113.88,113.6,113.6,260100.0,113.82,113.88,113.6,113.6,260100.0
2010-07-29 09:45:00,113.6,113.65,113.48,113.63,159200.0,113.6,113.65,113.48,113.63,159200.0
2010-07-29 09:50:00,113.63,113.66,113.55,113.57,135400.0,113.63,113.66,113.55,113.57,135400.0
2010-07-29 09:55:00,113.56,113.57,113.34,113.52,333400.0,113.56,113.57,113.34,113.52,333400.0
2010-07-29 10:00:00,113.52,113.91,113.52,113.78,270700.0,113.52,113.91,113.52,113.78,270700.0
2010-07-29 10:05:00,113.78,113.8,113.7,113.75,140900.0,113.78,113.8,113.7,113.75,140900.0
2010-07-29 10:10:00,113.76,113.9,113.75,113.82,197700.0,113.76,113.9,113.75,113.82,197700.0
2010-07-29 10:15:00,113.83,113.91,113.79,113.81,287300.0,113.83,113.91,113.79,113.81,287300.0
2010-07-29 10:20:00,113.81,113.81,113.73,113.8,66800.0,113.81,113.81,113.73,113.8,66800.0
2010-07-29 10:25:00,113.81,113.83,113.74,113.76,57600.0,113.81,113.83,113.74,113.76,57600.0
2010-07-29 10:30:00,113.76,113.87,113.76,113.87,74300.0,113.76,113.87,113.76,113.87,74300.0
2010-07-29 10:35:00,113.87,113.88,113.82,113.83,64800.0,113.87,113.88,113.82,113.83,64800.0
2010-07-29 10:40:00,113.84,113.89,113.79,113.86,94400.0,113.84,113.89,113.79,113.86,94400.0
2010-07-29 10:45:00,113.85,113.97,113.84,113.97,165900.0,113.85,113.97,113.84,113.97,165900.0
2010-07-29 10:50:00,113.95,114.05,113.9,114.01,190900.0,113.95,114.05,113.9,114.01,190900.0
2010-07-29 10:55:00,114.03,114.1,113.95,113.95,281600.0,114.03,114.1,113.95,113.95,281600.0
2010-07-29 11:00:00,113.96,113.98,113.86,113.88,114100.0,113.96,113.98,113.86,113.88,114100.0
2010-07-29 11:05:00,113.88,113.88,113.77,113.84,92200.0,113.88,113.88,113.77,113.84,92200.0
2010-07-29 11:10:00,113.83,113.84,113.8,113.81,93300.0,113.83,113.84,113.8,113.81,93300.0
2010-07-29 11:15:00,113.8,113.81,113.64,113.72,178000.0,113.8,113.81,113.64,113.72,178000.0
2010-07-29 11:20:00,113.72,113.75,113.62,113.72,83800.0,113.72,113.75,113.62,113.72,83800.0
2010-07-29 11:25:00,113.72,113.78,113.6,113.64,70800.0,113.72,113.78,113.6,113.64,70800.0
2010-07-29 11:30:00,113.65,113.76,113.59,113.65,324600.0,113.65,113.76,113.59,113.65,324600.0
2010-07-29 11:35:00,113.67,113.74,113.65,113.74,52300.0,113.67,113.74,113.65,113.74,52300.0
2010-07-29 11:40:00,113.75,113.79,113.7,113.79,92100.0,113.75,113.79,113.7,113.79,92100.0
2010-07-29 11:45:00,113.79,113.86,113.76,113.81,43500.0,113.79,113.86,113.76,113.81,43500.0
2010-07-29 11:50:00,113.81,113.84,113.7,113.73,147200.0,113.81,113.84,113.7,113.73,147200.0
2010-07-29 11:55:00,113.74,113.75,113.69,113.74,36000.0,113.74,113.75,113.69,113.74,36000.0
2010-07-29 12:00:00,113.74,113.79,113.59,113.61,144800.0,113.74,113.79,113.59,113.61,144800.0
2010-07-29 12:05:00,113.61,113.81,113.6,113.81,99500.0,113.61,113.81,113.6,113.81,99500.0
2010-07-29 12:10:00,113.81,113.82,113.75,113.79,65800.0,113.81,113.82,113.75,113.79,65800.0
2010-07-29 12:15:00,113.8,113.85,113.79,113.83,83900.0,113.8,113.85,113.79,113.83,83900.0
2010-07-29 12:20:00,113.82,113.83,113.76,113.83,57700.0,113.82,113.83,113.76,113.83,57700.0
2010-07-29 12:25:00,113.84,113.88,113.82,113.83,51000.0,113.84,113.88,113.82,113.83,51000.0
2010-07-29 12:30:00,113.82,113.86,113.82,113.83,40200.0,113.82,113.86,113.82,113.83,40200.0
2010-07-29 12:35:00,113.83,113.86,113.82,113.86,37900.0,113.83,113.86,113.82,113.86,37900.0
2010-07-29 12:40:00,113.84,113.85,113.76,113.81,45200.0,113.84,113.85,113.76,113.81,45200.0
2010-07-29 12:45:00,113.8,113.81,113.75,113.78,37500.0,113.8,113.81,113.75,113.78,37500.0
2010-07-29 12:50:00,113.77,113.84,113.76,113.82,76600.0,113.77,113.84,113.76,113.82,76600.0
2010-07-29 12:55:00,113.83,113.89,113.81,113.88,116400.0,113.83,113.89,113.81,113.88,116400.0
2010-07-29 13:00:00,113.88,113.89,113.75,113.86,126100.0,113.88,113.89,113.75,113.86,126100.0
2010-07-29 13:05:00,113.87,113.94,113.86,113.92,60100.0,113.87,113.94,113.86,113.92,60100.0
2010-07-29 13:10:00,113.92,114.11,113.85,114.07,179100.0,113.92,114.11,113.85,114.07,179100.0
2010-07-29 13:15:00,114.06,114.19,113.96,114.07,157300.0,114.06,114.19,113.96,114.07,157300.0
2010-07-29 13:20:00,114.07,114.08,114.06,114.06,46900.0,114.07,114.08,114.06,114.06,46900.0
2010-07-29 13:25:00,114.07,114.31,114.07,114.29,236500.0,114.07,114.31,114.07,114.29,236500.0
2010-07-29 13:30:00,114.3,114.35,114.26,114.28,114900.0,114.3,114.35,114.26,114.28,114900.0
2010-07-29 13:35:00,114.28,114.31,114.21,114.23,99600.0,114.28,114.31,114.21,114.23,99600.0
2010-07-29 13:40:00,114.23,114.25,113.85,114.22,99500.0,114.23,114.25,113.85,114.22,99500.0
2010-07-29 13:45:00,114.23,114.24,114.15,114.15,40200.0,114.23,114.24,114.15,114.15,40200.0
2010-07-29 13:50:00,114.15,114.19,114.05,114.12,104700.0,114.15,114.19,114.05,114.12,104700.0
2010-07-29 13:55:00,114.12,114.17,114.09,114.11,38500.0,114.12,114.17,114.09,114.11,38500.0
2010-07-29 14:00:00,114.11,114.11,114.04,114.07,95700.0,114.11,114.11,114.04,114.07,95700.0
2010-07-29 14:05:00,114.08,114.08,114.03,114.04,88700.0,114.08,114.08,114.03,114.04,88700.0
2010-07-29 14:10:00,114.03,114.04,114.01,114.03,58400.0,114.03,114.04,114.01,114.03,58400.0
2010-07-29 14:15:00,114.04,114.05,114.0,114.01,32900.0,114.04,114.05,114.0,114.01,32900.0
2010-07-29 14:20:00,114.01,114.04,113.99,114.04,45500.0,114.01,114.04,113.99,114.04,45500.0
2010-07-29 14:25:00,114.04,114.05,114.01,114.05,22100.0,114.04,114.05,114.01,114.05,22100.0
2010-07-29 14:30:00,114.05,114.11,114.03,114.11,49000.0,114.05,114.11,114.03,114.11,49000.0
2010-07-29 14:35:00,114.11,114.18,114.1,114.17,123300.0,114.11,114.18,114.1,114.17,123300.0
2010-07-29 14:40:00,114.17,114.22,114.16,114.21,71600.0,114.17,114.22,114.16,114.21,71600.0
2010-07-29 14:45:00,114.2,114.24,114.2,114.22,54100.0,114.2,114.24,114.2,114.22,54100.0
2010-07-29 14:50:00,114.21,114.24,114.18,114.19,83700.0,114.21,114.24,114.18,114.19,83700.0
2010-07-29 14:55:00,114.2,114.27,114.19,114.25,93300.0,114.2,114.27,114.19,114.25,93300.0
2010-07-29 15:00:00,114.25,114.25,114.19,114.21,68200.0,114.25,114.25,114.19,114.21,68200.0
2010-07-29 15:05:00,114.21,114.27,114.17,114.24,205300.0,114.21,114.27,114.17,114.24,205300.0
2010-07-29 15:10:00,114.25,114.25,114.2,114.2,23600.0,114.25,114.25,114.2,114.2,23600.0
2010-07-29 15:15:00,114.2,114.25,114.18,114.22,63400.0,114.2,114.25,114.18,114.22,63400.0
2010-07-29 15:20:00,114.22,114.25,114.2,114.23,39800.0,114.22,114.25,114.2,114.23,39800.0
2010-07-29 15:25:00,114.24,114.24,114.17,114.17,47600.0,114.24,114.24,114.17,114.17,47600.0
2010-07-29 15:30:00,114.16,114.18,114.15,114.18,75100.0,114.16,114.18,114.15,114.18,75100.0
2010-07-29 15:35:00,114.17,114.2,114.16,114.16,54500.0,114.17,114.2,114.16,114.16,54500.0
2010-07-29 15:40:00,114.17,114.18,114.15,114.17,86500.0,114.17,114.18,114.15,114.17,86500.0
2010-07-29 15:45:00,114.16,114.21,114.14,114.18,150600.0,114.16,114.21,114.14,114.18,150600.0
2010-07-29 15:50:00,114.19,114.25,114.19,114.23,138300.0,114.19,114.25,114.19,114.23,138300.0
2010-07-29 15:55:00,114.23,114.29,114.22,114.29,233000.0,114.23,114.29,114.22,114.29,233000.0
2010-07-30 09:30:00,114.36,114.44,114.3,114.41,248600.0,114.36,114.44,114.3,114.41,248600.0
2010-07-30 09:35:00,114.41,114.41,114.08,114.26,303700.0,114.41,114.41,114.08,114.26,303700.0
2010-07-30 09:40:00,114.24,114.3,114.13,114.15,194100.0,114.24,114.3,114.13,114.15,194100.0
2010-07-30 09:45:00,114.15,114.3,114.15,114.29,134700.0,114.15,114.3,114.15,114.29,134700.0
2010-07-30 09:50:00,114.28,114.33,114.14,114.18,62500.0,114.28,114.33,114.14,114.18,62500.0
2010-07-30 09:55:00,114.18,114.37,114.15,114.29,92200.0,114.18,114.37,114.15,114.29,92200.0
2010-07-30 10:00:00,114.29,114.36,114.22,114.26,136400.0,114.29,114.36,114.22,114.26,136400.0
2010-07-30 10:05:00,114.28,114.45,114.28,114.33,153000.0,114.28,114.45,114.28,114.33,153000.0
2010-07-30 10:10:00,114.34,114.45,114.33,114.44,62000.0,114.34,114.45,114.33,114.44,62000.0
2010-07-30 10:15:00,114.42,114.72,114.29,114.72,369000.0,114.42,114.72,114.29,114.72,369000.0
2010-07-30 10:20:00,114.72,114.78,114.58,114.59,139100.0,114.72,114.78,114.58,114.59,139100.0
2010-07-30 10:25:00,114.59,114.67,114.54,114.61,104300.0,114.59,114.67,114.54,114.61,104300.0
2010-07-30 10:30:00,114.62,114.67,114.6,114.66,52900.0,114.62,114.67,114.6,114.66,52900.0
2010-07-30 10:35:00,114.67,114.83,114.67,114.76,90300.0,114.67,114.83,114.67,114.76,90300.0
2010-07-30 10:40:00,114.76,114.84,114.72,114.77,54900.0,114.76,114.84,114.72,114.77,54900.0
2010-07-30 10:45:00,114.77,114.82,114.69,114.8,53600.0,114.77,114.82,114.69,114.8,53600.0
2010-07-30 10:50:00,114.79,115.04,114.78,114.86,232200.0,114.79,115.04,114.78,114.86,232200.0
2010-07-30 10:55:00,114.87,115.03,114.87,114.95,119200.0,114.87,115.03,114.87,114.95,119200.0
2010-07-30 11:00:00,114.96,114.99,114.89,114.91,174100.0,114.96,114.99,114.89,114.91,174100.0
2010-07-30 11:05:00,114.91,114.92,114.79,114.86,66600.0,114.91,114.92,114.79,114.86,66600.0
2010-07-30 11:10:00,114.83,114.92,114.78,114.92,52700.0,114.83,114.92,114.78,114.92,52700.0
2010-07-30 11:15:00,114.92,114.99,114.86,114.99,36800.0,114.92,114.99,114.86,114.99,36800.0
2010-07-30 11:20:00,114.99,115.02,114.83,114.84,91400.0,114.99,115.02,114.83,114.84,91400.0
2010-07-30 11:25:00,114.84,114.95,114.84,114.92,67100.0,114.84,114.95,114.84,114.92,67100.0
2010-07-30 11:30:00,114.92,115.0,114.9,114.9,53200.0,114.92,115.0,114.9,114.9,53200.0
2010-07-30 11:35:00,114.91,114.97,114.87,114.97,81000.0,114.91,114.97,114.87,114.97,81000.0
2010-07-30 11:40:00,114.97,115.0,114.83,114.92,55300.0,114.97,115.0,114.83,114.92,55300.0
2010-07-30 11:45:00,114.92,115.01,114.91,114.96,104200.0,114.92,115.01,114.91,114.96,104200.0
2010-07-30 11:50:00,114.98,115.17,114.97,115.1,239700.0,114.98,115.17,114.97,115.1,239700.0
2010-07-30 11:55:00,115.11,115.23,115.08,115.13,200200.0,115.11,115.23,115.08,115.13,200200.0
2010-07-30 12:00:00,115.13,115.22,115.13,115.17,117200.0,115.13,115.22,115.13,115.17,117200.0
2010-07-30 12:05:00,115.15,115.23,115.13,115.13,162300.0,115.15,115.23,115.13,115.13,162300.0
2010-07-30 12:10:00,115.13,115.17,115.02,115.12,86400.0,115.13,115.17,115.02,115.12,86400.0
2010-07-30 12:15:00,115.13,115.21,115.1,115.18,35700.0,115.13,115.21,115.1,115.18,35700.0
2010-07-30 12:20:00,115.18,115.26,115.11,115.14,40600.0,115.18,115.26,115.11,115.14,40600.0
2010-07-30 12:25:00,115.2,115.28,115.16,115.26,307300.0,115.2,115.28,115.16,115.26,307300.0
2010-07-30 12:30:00,115.25,115.28,115.17,115.21,220700.0,115.25,115.28,115.17,115.21,220700.0
2010-07-30 12:35:00,115.22,115.28,115.21,115.25,72800.0,115.22,115.28,115.21,115.25,72800.0
2010-07-30 12:40:00,115.24,115.36,115.24,115.31,168100.0,115.24,115.36,115.24,115.31,168100.0
2010-07-30 12:45:00,115.32,115.47,115.27,115.43,149100.0,115.32,115.47,115.27,115.43,149100.0
2010-07-30 12:50:00,115.42,115.48,115.39,115.45,133400.0,115.42,115.48,115.39,115.45,133400.0
2010-07-30 12:55:00,115.46,115.47,115.39,115.4,54300.0,115.46,115.47,115.39,115.4,54300.0
2010-07-30 13:00:00,115.4,115.73,115.4,115.69,212800.0,115.4,115.73,115.4,115.69,212800.0
2010-07-30 13:05:00,115.7,115.71,115.62,115.64,163200.0,115.7,115.71,115.62,115.64,163200.0
2010-07-30 13:10:00,115.63,115.65,115.54,115.59,130700.0,115.63,115.65,115.54,115.59,130700.0
2010-07-30 13:15:00,115.6,115.67,115.59,115.63,92400.0,115.6,115.67,115.59,115.63,92400.0
2010-07-30 13:20:00,115.63,115.64,115.51,115.57,77700.0,115.63,115.64,115.51,115.57,77700.0
2010-07-30 13:25:00,115.57,115.6,115.45,115.55,131500.0,115.57,115.6,115.45,115.55,131500.0
2010-07-30 13:30:00,115.53,115.6,115.53,115.57,67300.0,115.53,115.6,115.53,115.57,67300.0
2010-07-30 13:35:00,115.57,115.6,115.54,115.6,43500.0,115.57,115.6,115.54,115.6,43500.0
2010-07-30 13:40:00,115.59,115.63,115.57,115.58,39100.0,115.59,115.63,115.57,115.58,39100.0
2010-07-30 13:45:00,115.59,115.59,115.46,115.5,62000.0,115.59,115.59,115.46,115.5,62000.0
2010-07-30 13:50:00,115.5,115.51,115.42,115.42,39400.0,115.5,115.51,115.42,115.42,39400.0
2010-07-30 13:55:00,115.41,115.44,115.37,115.43,48900.0,115.41,115.44,115.37,115.43,48900.0
2010-07-30 14:00:00,115.44,115.46,115.36,115.38,77400.0,115.44,115.46,115.36,115.38,77400.0
2010-07-30 14:05:00,115.39,115.44,115.31,115.4,136300.0,115.39,115.44,115.31,115.4,136300.0
2010-07-30 14:10:00,115.41,115.45,115.36,115.44,30700.0,115.41,115.45,115.36,115.44,30700.0
2010-07-30 14:15:00,115.45,115.57,115.44,115.52,73300.0,115.45,115.57,115.44,115.52,73300.0
2010-07-30 14:20:00,115.51,115.55,115.48,115.53,48300.0,115.51,115.55,115.48,115.53,48300.0
2010-07-30 14:25:00,115.51,115.55,115.48,115.51,45100.0,115.51,115.55,115.48,115.51,45100.0
2010-07-30 14:30:00,115.5,115.5,115.4,115.43,56700.0,115.5,115.5,115.4,115.43,56700.0
2010-07-30 14:35:00,115.43,115.5,115.4,115.41,50000.0,115.43,115.5,115.4,115.41,50000.0
2010-07-30 14:40:00,115.42,115.47,115.37,115.47,63800.0,115.42,115.47,115.37,115.47,63800.0
2010-07-30 14:45:00,115.46,115.49,115.43,115.48,22400.0,115.46,115.49,115.43,115.48,22400.0
2010-07-30 14:50:00,115.49,115.55,115.47,115.53,22800.0,115.49,115.55,115.47,115.53,22800.0
2010-07-30 14:55:00,115.52,115.54,115.4,115.44,54900.0,115.52,115.54,115.4,115.44,54900.0
2010-07-30 15:00:00,115.43,115.49,115.42,115.47,32800.0,115.43,115.49,115.42,115.47,32800.0
2010-07-30 15:05:00,115.46,115.55,115.46,115.54,29800.0,115.46,115.55,115.46,115.54,29800.0
2010-07-30 15:10:00,115.54,115.59,115.52,115.55,125400.0,115.54,115.59,115.52,115.55,125400.0
2010-07-30 15:15:00,115.55,115.63,115.54,115.63,125000.0,115.55,115.63,115.54,115.63,125000.0
2010-07-30 15:20:00,115.62,115.63,115.59,115.62,64400.0,115.62,115.63,115.59,115.62,64400.0
2010-07-30 15:25:00,115.62,115.65,115.59,115.63,123600.0,115.62,115.65,115.59,115.63,123600.0
2010-07-30 15:30:00,115.63,115.67,115.47,115.58,280700.0,115.63,115.67,115.47,115.58,280700.0
2010-07-30 15:35:00,115.59,115.61,115.55,115.55,67300.0,115.59,115.61,115.55,115.55,67300.0
2010-07-30 15:40:00,115.56,115.58,115.54,115.56,75600.0,115.56,115.58,115.54,115.56,75600.0
2010-07-30 15:45:00,115.55,115.57,114.25,115.5,175400.0,115.55,115.57,114.25,115.5,175400.0
2010-07-30 15:50:00,115.5,115.52,115.45,115.48,203800.0,115.5,115.52,115.45,115.48,203800.0
2010-07-30 15:55:00,115.48,115.5,115.43,115.48,447600.0,115.48,115.5,115.43,115.48,447600.0
2010-08-02 09:30:00,116.11,116.2,115.86,115.94,922400.0,116.11,116.2,115.86,115.94,922400.0
2010-08-02 09:35:00,115.94,116.1,115.91,116.02,226300.0,115.94,116.1,115.91,116.02,226300.0
2010-08-02 09:40:00,116.03,116.06,115.92,115.99,283600.0,116.03,116.06,115.92,115.99,283600.0
2010-08-02 09:45:00,115.99,116.14,115.98,116.12,87000.0,115.99,116.14,115.98,116.12,87000.0
2010-08-02 09:50:00,116.11,116.13,115.99,116.08,165900.0,116.11,116.13,115.99,116.08,165900.0
2010-08-02 09:55:00,116.08,116.14,116.03,116.14,108300.0,116.08,116.14,116.03,116.14,108300.0
2010-08-02 10:00:00,116.15,116.25,116.03,116.15,414900.0,116.15,116.25,116.03,116.15,414900.0
2010-08-02 10:05:00,116.16,116.34,116.12,116.27,262300.0,116.16,116.34,116.12,116.27,262300.0
2010-08-02 10:10:00,116.29,116.33,116.15,116.3,146200.0,116.29,116.33,116.15,116.3,146200.0
2010-08-02 10:15:00,116.26,116.31,116.24,116.27,61600.0,116.26,116.31,116.24,116.27,61600.0
2010-08-02 10:20:00,116.25,116.39,116.2,116.25,147100.0,116.25,116.39,116.2,116.25,147100.0
2010-08-02 10:25:00,116.25,116.28,116.09,116.11,210100.0,116.25,116.28,116.09,116.11,210100.0
2010-08-02 10:30:00,116.11,116.19,116.08,116.19,77800.0,116.11,116.19,116.08,116.19,77800.0
2010-08-02 10:35:00,116.18,116.33,116.16,116.28,86200.0,116.18,116.33,116.16,116.28,86200.0
2010-08-02 10:40:00,116.27,116.28,116.07,116.08,105100.0,116.27,116.28,116.07,116.08,105100.0
2010-08-02 10:45:00,116.07,116.17,115.96,115.97,131500.0,116.07,116.17,115.96,115.97,131500.0
2010-08-02 10:50:00,115.96,116.07,115.93,116.04,175800.0,115.96,116.07,115.93,116.04,175800.0
2010-08-02 10:55:00,116.01,116.1,115.89,115.91,154000.0,116.01,116.1,115.89,115.91,154000.0
2010-08-02 11:00:00,115.91,115.95,115.79,115.93,105700.0,115.91,115.95,115.79,115.93,105700.0
2010-08-02 11:05:00,115.94,115.94,115.81,115.84,158000.0,115.94,115.94,115.81,115.84,158000.0
2010-08-02 11:10:00,115.83,115.84,115.7,115.77,81500.0,115.83,115.84,115.7,115.77,81500.0
2010-08-02 11:15:00,115.76,115.8,115.7,115.73,84400.0,115.76,115.8,115.7,115.73,84400.0
2010-08-02 11:20:00,115.74,115.76,115.71,115.73,50300.0,115.74,115.76,115.71,115.73,50300.0
2010-08-02 11:25:00,115.72,115.8,115.68,115.78,86700.0,115.72,115.8,115.68,115.78,86700.0
2010-08-02 11:30:00,115.79,115.82,115.74,115.78,20400.0,115.79,115.82,115.74,115.78,20400.0
2010-08-02 11:35:00,115.77,115.78,115.65,115.67,123700.0,115.77,115.78,115.65,115.67,123700.0
2010-08-02 11:40:00,115.65,115.66,115.37,115.45,207900.0,115.65,115.66,115.37,115.45,207900.0
2010-08-02 11:45:00,115.48,115.53,115.2,115.25,201300.0,115.48,115.53,115.2,115.25,201300.0
2010-08-02 11:50:00,115.25,115.4,115.25,115.37,218700.0,115.25,115.4,115.25,115.37,218700.0
2010-08-02 11:55:00,115.35,115.46,115.31,115.43,179900.0,115.35,115.46,115.31,115.43,179900.0
2010-08-02 12:00:00,115.42,115.46,115.36,115.38,75900.0,115.42,115.46,115.36,115.38,75900.0
2010-08-02 12:05:00,115.39,115.44,115.38,115.41,84500.0,115.39,115.44,115.38,115.41,84500.0
2010-08-02 12:10:00,115.42,115.43,115.4,115.43,22100.0,115.42,115.43,115.4,115.43,22100.0
2010-08-02 12:15:00,115.43,115.45,115.41,115.43,33500.0,115.43,115.45,115.41,115.43,33500.0
2010-08-02 12:20:00,115.42,115.44,115.37,115.41,54900.0,115.42,115.44,115.37,115.41,54900.0
2010-08-02 12:25:00,115.41,115.41,115.3,115.34,43900.0,115.41,115.41,115.3,115.34,43900.0
2010-08-02 12:30:00,115.32,115.46,115.32,115.46,35900.0,115.32,115.46,115.32,115.46,35900.0
2010-08-02 12:35:00,115.46,115.48,115.43,115.45,64700.0,115.46,115.48,115.43,115.45,64700.0
2010-08-02 12:40:00,115.45,115.47,115.4,115.43,20900.0,115.45,115.47,115.4,115.43,20900.0
2010-08-02 12:45:00,115.44,115.46,115.42,115.43,51600.0,115.44,115.46,115.42,115.43,51600.0
2010-08-02 12:50:00,115.42,115.6,115.42,115.59,254400.0,115.42,115.6,115.42,115.59,254400.0
2010-08-02 12:55:00,115.58,115.68,115.57,115.64,53300.0,115.58,115.68,115.57,115.64,53300.0
2010-08-02 13:00:00,115.63,115.78,115.45,115.78,73000.0,115.63,115.78,115.45,115.78,73000.0
2010-08-02 13:05:00,115.78,115.79,115.73,115.73,52500.0,115.78,115.79,115.73,115.73,52500.0
2010-08-02 13:10:00,115.74,115.79,115.74,115.77,40100.0,115.74,115.79,115.74,115.77,40100.0
2010-08-02 13:15:00,115.78,115.82,115.75,115.81,52700.0,115.78,115.82,115.75,115.81,52700.0
2010-08-02 13:20:00,115.81,115.84,115.74,115.74,35700.0,115.81,115.84,115.74,115.74,35700.0
2010-08-02 13:25:00,115.75,115.76,115.65,115.66,46600.0,115.75,115.76,115.65,115.66,46600.0
2010-08-02 13:30:00,115.64,115.64,115.52,115.54,64500.0,115.64,115.64,115.52,115.54,64500.0
2010-08-02 13:35:00,115.54,115.58,115.51,115.54,36300.0,115.54,115.58,115.51,115.54,36300.0
2010-08-02 13:40:00,115.54,115.6,115.54,115.58,14800.0,115.54,115.6,115.54,115.58,14800.0
2010-08-02 13:45:00,115.57,115.58,115.55,115.55,19000.0,115.57,115.58,115.55,115.55,19000.0
2010-08-02 13:50:00,115.54,115.58,115.53,115.55,11500.0,115.54,115.58,115.53,115.55,11500.0
2010-08-02 13:55:00,115.55,115.62,115.55,115.59,15100.0,115.55,115.62,115.55,115.59,15100.0
2010-08-02 14:00:00,115.58,115.61,115.56,115.59,24900.0,115.58,115.61,115.56,115.59,24900.0
2010-08-02 14:05:00,115.58,115.66,115.58,115.64,17800.0,115.58,115.66,115.58,115.64,17800.0
2010-08-02 14:10:00,115.63,115.66,115.61,115.65,17600.0,115.63,115.66,115.61,115.65,17600.0
2010-08-02 14:15:00,115.65,115.65,115.56,115.56,17400.0,115.65,115.65,115.56,115.56,17400.0
2010-08-02 14:20:00,115.55,115.62,115.53,115.61,13900.0,115.55,115.62,115.53,115.61,13900.0
2010-08-02 14:25:00,115.61,115.62,115.59,115.6,14300.0,115.61,115.62,115.59,115.6,14300.0
2010-08-02 14:30:00,115.61,115.64,115.59,115.64,9600.0,115.61,115.64,115.59,115.64,9600.0
2010-08-02 14:35:00,115.66,115.68,115.63,115.66,29500.0,115.66,115.68,115.63,115.66,29500.0
2010-08-02 14:40:00,115.65,115.67,115.61,115.61,14600.0,115.65,115.67,115.61,115.61,14600.0
2010-08-02 14:45:00,115.61,115.64,115.61,115.61,10100.0,115.61,115.64,115.61,115.61,10100.0
2010-08-02 14:50:00,115.61,115.61,115.56,115.58,13100.0,115.61,115.61,115.56,115.58,13100.0
2010-08-02 14:55:00,115.58,115.58,115.56,115.58,18500.0,115.58,115.58,115.56,115.58,18500.0
2010-08-02 15:00:00,115.58,115.6,115.57,115.6,24400.0,115.58,115.6,115.57,115.6,24400.0
2010-08-02 15:05:00,115.61,115.63,115.59,115.6,18800.0,115.61,115.63,115.59,115.6,18800.0
2010-08-02 15:10:00,115.6,115.68,115.59,115.65,49900.0,115.6,115.68,115.59,115.65,49900.0
2010-08-02 15:15:00,115.65,115.7,115.65,115.67,44300.0,115.65,115.7,115.65,115.67,44300.0
2010-08-02 15:20:00,115.67,115.68,115.58,115.58,17100.0,115.67,115.68,115.58,115.58,17100.0
2010-08-02 15:25:00,115.58,115.6,115.55,115.55,52200.0,115.58,115.6,115.55,115.55,52200.0
2010-08-02 15:30:00,115.55,115.61,115.54,115.57,43500.0,115.55,115.61,115.54,115.57,43500.0
2010-08-02 15:35:00,115.58,115.6,115.56,115.57,35900.0,115.58,115.6,115.56,115.57,35900.0
2010-08-02 15:40:00,115.57,115.63,115.56,115.57,155900.0,115.57,115.63,115.56,115.57,155900.0
2010-08-02 15:45:00,115.58,115.59,115.55,115.57,87200.0,115.58,115.59,115.55,115.57,87200.0
2010-08-02 15:50:00,115.57,115.58,115.53,115.54,87400.0,115.57,115.58,115.53,115.54,87400.0
2010-08-02 15:55:00,115.55,115.57,115.53,115.56,185700.0,115.55,115.57,115.53,115.56,185700.0
2010-08-03 09:30:00,115.88,115.89,115.81,115.86,220200.0,115.88,115.89,115.81,115.86,220200.0
2010-08-03 09:35:00,115.86,115.95,115.83,115.91,74900.0,115.86,115.95,115.83,115.91,74900.0
2010-08-03 09:40:00,115.94,115.97,115.88,115.96,61000.0,115.94,115.97,115.88,115.96,61000.0
2010-08-03 09:45:00,115.97,116.08,115.92,116.04,151500.0,115.97,116.08,115.92,116.04,151500.0
2010-08-03 09:50:00,116.06,116.35,116.04,116.3,418700.0,116.06,116.35,116.04,116.3,418700.0
2010-08-03 09:55:00,116.29,116.35,116.18,116.22,168400.0,116.29,116.35,116.18,116.22,168400.0
2010-08-03 10:00:00,116.21,116.24,116.04,116.1,188800.0,116.21,116.24,116.04,116.1,188800.0
2010-08-03 10:05:00,116.1,116.26,116.04,116.17,165700.0,116.1,116.26,116.04,116.17,165700.0
2010-08-03 10:10:00,116.16,116.17,116.0,116.04,73100.0,116.16,116.17,116.0,116.04,73100.0
2010-08-03 10:15:00,116.05,116.07,115.89,116.01,146300.0,116.05,116.07,115.89,116.01,146300.0
2010-08-03 10:20:00,116.02,116.08,115.92,116.01,72100.0,116.02,116.08,115.92,116.01,72100.0
2010-08-03 10:25:00,116.01,116.12,115.96,116.0,67800.0,116.01,116.12,115.96,116.0,67800.0
2010-08-03 10:30:00,115.99,116.04,115.94,115.94,49300.0,115.99,116.04,115.94,115.94,49300.0
2010-08-03 10:35:00,115.95,115.98,115.91,115.96,34200.0,115.95,115.98,115.91,115.96,34200.0
2010-08-03 10:40:00,115.95,115.98,115.86,115.96,40600.0,115.95,115.98,115.86,115.96,40600.0
2010-08-03 10:45:00,115.94,116.05,115.91,115.95,45200.0,115.94,116.05,115.91,115.95,45200.0
2010-08-03 10:50:00,115.96,116.0,115.92,115.95,26700.0,115.96,116.0,115.92,115.95,26700.0
2010-08-03 10:55:00,115.96,116.06,115.95,116.02,36500.0,115.96,116.06,115.95,116.02,36500.0
2010-08-03 11:00:00,116.01,116.07,115.98,116.02,29000.0,116.01,116.07,115.98,116.02,29000.0
2010-08-03 11:05:00,116.03,116.1,116.03,116.1,19200.0,116.03,116.1,116.03,116.1,19200.0
2010-08-03 11:10:00,116.11,116.2,116.1,116.16,55900.0,116.11,116.2,116.1,116.16,55900.0
2010-08-03 11:15:00,116.14,116.34,116.1,116.32,128800.0,116.14,116.34,116.1,116.32,128800.0
2010-08-03 11:20:00,116.31,116.44,116.27,116.32,143600.0,116.31,116.44,116.27,116.32,143600.0
2010-08-03 11:25:00,116.32,116.32,116.2,116.27,86500.0,116.32,116.32,116.2,116.27,86500.0
2010-08-03 11:30:00,116.27,116.28,116.21,116.24,50700.0,116.27,116.28,116.21,116.24,50700.0
2010-08-03 11:35:00,116.23,116.28,116.22,116.26,27400.0,116.23,116.28,116.22,116.26,27400.0
2010-08-03 11:40:00,116.26,116.36,116.24,116.25,71300.0,116.26,116.36,116.24,116.25,71300.0
2010-08-03 11:45:00,116.27,116.28,116.09,116.14,80700.0,116.27,116.28,116.09,116.14,80700.0
2010-08-03 11:50:00,116.15,116.22,116.14,116.19,35000.0,116.15,116.22,116.14,116.19,35000.0
2010-08-03 11:55:00,116.17,116.2,116.12,116.16,42800.0,116.17,116.2,116.12,116.16,42800.0
2010-08-03 12:00:00,116.17,116.17,116.09,116.12,20100.0,116.17,116.17,116.09,116.12,20100.0
2010-08-03 12:05:00,116.1,116.13,116.05,116.13,47600.0,116.1,116.13,116.05,116.13,47600.0
2010-08-03 12:10:00,116.12,116.21,116.12,116.19,39400.0,116.12,116.21,116.12,116.19,39400.0
2010-08-03 12:15:00,116.19,116.25,116.18,116.22,115700.0,116.19,116.25,116.18,116.22,115700.0
2010-08-03 12:20:00,116.21,116.23,116.18,116.21,108300.0,116.21,116.23,116.18,116.21,108300.0
2010-08-03 12:25:00,116.22,116.22,116.06,116.12,111300.0,116.22,116.22,116.06,116.12,111300.0
2010-08-03 12:30:00,116.12,116.16,116.07,116.1,31700.0,116.12,116.16,116.07,116.1,31700.0
2010-08-03 12:35:00,116.08,116.09,116.02,116.06,37800.0,116.08,116.09,116.02,116.06,37800.0
2010-08-03 12:40:00,116.06,116.08,116.03,116.06,22700.0,116.06,116.08,116.03,116.06,22700.0
2010-08-03 12:45:00,116.06,116.07,116.01,116.02,20800.0,116.06,116.07,116.01,116.02,20800.0
2010-08-03 12:50:00,116.02,116.08,116.0,116.04,25700.0,116.02,116.08,116.0,116.04,25700.0
2010-08-03 12:55:00,116.05,116.08,116.03,116.06,41500.0,116.05,116.08,116.03,116.06,41500.0
2010-08-03 13:00:00,116.08,116.08,115.9,115.94,109900.0,116.08,116.08,115.9,115.94,109900.0
2010-08-03 13:05:00,115.94,115.98,115.93,115.96,13200.0,115.94,115.98,115.93,115.96,13200.0
2010-08-03 13:10:00,115.95,116.05,115.95,116.01,51000.0,115.95,116.05,115.95,116.01,51000.0
2010-08-03 13:15:00,116.01,116.03,115.97,116.0,13300.0,116.01,116.03,115.97,116.0,13300.0
2010-08-03 13:20:00,115.99,116.01,115.93,115.95,29400.0,115.99,116.01,115.93,115.95,29400.0
2010-08-03 13:25:00,115.96,115.98,115.89,115.89,46800.0,115.96,115.98,115.89,115.89,46800.0
2010-08-03 13:30:00,115.89,115.95,115.89,115.95,10900.0,115.89,115.95,115.89,115.95,10900.0
2010-08-03 13:35:00,115.95,115.96,115.93,115.95,40500.0,115.95,115.96,115.93,115.95,40500.0
2010-08-03 13:40:00,115.94,115.96,115.9,115.92,18700.0,115.94,115.96,115.9,115.92,18700.0
2010-08-03 13:45:00,115.93,115.95,115.89,115.9,8200.0,115.93,115.95,115.89,115.9,8200.0
2010-08-03 13:50:00,115.91,115.93,115.9,115.92,19800.0,115.91,115.93,115.9,115.92,19800.0
2010-08-03 13:55:00,115.93,115.95,115.9,115.93,16000.0,115.93,115.95,115.9,115.93,16000.0
2010-08-03 14:00:00,115.94,115.97,115.92,115.93,23200.0,115.94,115.97,115.92,115.93,23200.0
2010-08-03 14:05:00,115.94,115.97,115.92,115.94,20400.0,115.94,115.97,115.92,115.94,20400.0
2010-08-03 14:10:00,115.95,115.96,115.93,115.93,35900.0,115.95,115.96,115.93,115.93,35900.0
2010-08-03 14:15:00,115.92,115.96,115.92,115.94,25800.0,115.92,115.96,115.92,115.94,25800.0
2010-08-03 14:20:00,115.94,116.05,115.94,116.04,88000.0,115.94,116.05,115.94,116.04,88000.0
2010-08-03 14:25:00,116.04,116.08,116.03,116.06,57200.0,116.04,116.08,116.03,116.06,57200.0
2010-08-03 14:30:00,116.06,116.12,116.05,116.09,118700.0,116.06,116.12,116.05,116.09,118700.0
2010-08-03 14:35:00,116.07,116.1,116.04,116.07,20000.0,116.07,116.1,116.04,116.07,20000.0
2010-08-03 14:40:00,116.05,116.09,116.03,116.03,34000.0,116.05,116.09,116.03,116.03,34000.0
2010-08-03 14:45:00,116.03,116.1,116.03,116.08,27700.0,116.03,116.1,116.03,116.08,27700.0
2010-08-03 14:50:00,116.08,116.09,116.07,116.08,35200.0,116.08,116.09,116.07,116.08,35200.0
2010-08-03 14:55:00,116.09,116.09,116.05,116.07,32100.0,116.09,116.09,116.05,116.07,32100.0
2010-08-03 15:00:00,116.07,116.08,116.06,116.07,23800.0,116.07,116.08,116.06,116.07,23800.0
2010-08-03 15:05:00,116.06,116.1,116.06,116.09,46100.0,116.06,116.1,116.06,116.09,46100.0
2010-08-03 15:10:00,116.09,116.11,116.08,116.1,34200.0,116.09,116.11,116.08,116.1,34200.0
2010-08-03 15:15:00,116.1,116.16,116.1,116.12,35700.0,116.1,116.16,116.1,116.12,35700.0
2010-08-03 15:20:00,116.11,116.14,116.06,116.06,39200.0,116.11,116.14,116.06,116.06,39200.0
2010-08-03 15:25:00,116.06,116.11,116.05,116.09,49600.0,116.06,116.11,116.05,116.09,49600.0
2010-08-03 15:30:00,116.09,116.09,116.05,116.06,28100.0,116.09,116.09,116.05,116.06,28100.0
2010-08-03 15:35:00,116.06,116.07,116.01,116.01,40800.0,116.06,116.07,116.01,116.01,40800.0
2010-08-03 15:40:00,116.01,116.02,115.93,115.93,81900.0,116.01,116.02,115.93,115.93,81900.0
2010-08-03 15:45:00,115.94,115.95,115.91,115.92,82800.0,115.94,115.95,115.91,115.92,82800.0
2010-08-03 15:50:00,115.91,116.0,115.91,115.99,111500.0,115.91,116.0,115.91,115.99,111500.0
2010-08-03 15:55:00,115.99,116.05,115.98,116.03,207900.0,115.99,116.05,115.98,116.03,207900.0
2010-08-04 09:30:00,117.41,117.45,117.36,117.38,390600.0,117.41,117.45,117.36,117.38,390600.0
2010-08-04 09:35:00,117.37,117.57,117.37,117.55,718600.0,117.37,117.57,117.37,117.55,718600.0
2010-08-04 09:40:00,117.57,117.64,117.5,117.56,195100.0,117.57,117.64,117.5,117.56,195100.0
2010-08-04 09:45:00,117.55,117.6,117.5,117.51,84600.0,117.55,117.6,117.5,117.51,84600.0
2010-08-04 09:50:00,117.51,117.54,117.46,117.53,94000.0,117.51,117.54,117.46,117.53,94000.0
2010-08-04 09:55:00,117.52,117.6,117.5,117.6,63500.0,117.52,117.6,117.5,117.6,63500.0
2010-08-04 10:00:00,117.59,117.65,117.46,117.46,187100.0,117.59,117.65,117.46,117.46,187100.0
2010-08-04 10:05:00,117.46,117.5,117.28,117.35,297900.0,117.46,117.5,117.28,117.35,297900.0
2010-08-04 10:10:00,117.35,117.37,117.22,117.23,229900.0,117.35,117.37,117.22,117.23,229900.0
2010-08-04 10:15:00,117.22,117.27,117.13,117.21,352400.0,117.22,117.27,117.13,117.21,352400.0
2010-08-04 10:20:00,117.21,117.3,117.16,117.29,238800.0,117.21,117.3,117.16,117.29,238800.0
2010-08-04 10:25:00,117.29,117.32,117.27,117.28,121600.0,117.29,117.32,117.27,117.28,121600.0
2010-08-04 10:30:00,117.29,117.38,117.28,117.35,143400.0,117.29,117.38,117.28,117.35,143400.0
2010-08-04 10:35:00,117.36,117.41,117.27,117.41,245500.0,117.36,117.41,117.27,117.41,245500.0
2010-08-04 10:40:00,117.4,117.4,117.32,117.35,107400.0,117.4,117.4,117.32,117.35,107400.0
2010-08-04 10:45:00,117.34,117.41,117.32,117.35,284400.0,117.34,117.41,117.32,117.35,284400.0
2010-08-04 10:50:00,117.34,117.34,117.27,117.28,154400.0,117.34,117.34,117.27,117.28,154400.0
2010-08-04 10:55:00,117.28,117.37,117.27,117.31,43900.0,117.28,117.37,117.27,117.31,43900.0
2010-08-04 11:00:00,117.31,117.5,117.31,117.33,67700.0,117.31,117.5,117.31,117.33,67700.0
2010-08-04 11:05:00,117.34,117.38,117.32,117.35,52300.0,117.34,117.38,117.32,117.35,52300.0
2010-08-04 11:10:00,117.34,117.39,117.33,117.36,20600.0,117.34,117.39,117.33,117.36,20600.0
2010-08-04 11:15:00,117.37,117.55,117.37,117.46,111300.0,117.37,117.55,117.37,117.46,111300.0
2010-08-04 11:20:00,117.46,117.55,117.38,117.42,54900.0,117.46,117.55,117.38,117.42,54900.0
2010-08-04 11:25:00,117.41,117.46,117.38,117.43,85100.0,117.41,117.46,117.38,117.43,85100.0
2010-08-04 11:30:00,117.44,117.44,117.38,117.38,38800.0,117.44,117.44,117.38,117.38,38800.0
2010-08-04 11:35:00,117.39,117.43,117.34,117.35,27700.0,117.39,117.43,117.34,117.35,27700.0
2010-08-04 11:40:00,117.36,117.36,117.23,117.32,72700.0,117.36,117.36,117.23,117.32,72700.0
2010-08-04 11:45:00,117.33,117.35,117.28,117.31,53300.0,117.33,117.35,117.28,117.31,53300.0
2010-08-04 11:50:00,117.32,117.36,117.29,117.3,80800.0,117.32,117.36,117.29,117.3,80800.0
2010-08-04 11:55:00,117.31,117.31,117.2,117.26,65200.0,117.31,117.31,117.2,117.26,65200.0
2010-08-04 12:00:00,117.27,117.3,117.22,117.23,51900.0,117.27,117.3,117.22,117.23,51900.0
2010-08-04 12:05:00,117.23,117.23,117.17,117.18,79300.0,117.23,117.23,117.17,117.18,79300.0
2010-08-04 12:10:00,117.18,117.22,117.18,117.2,22700.0,117.18,117.22,117.18,117.2,22700.0
2010-08-04 12:15:00,117.2,117.25,117.2,117.22,55900.0,117.2,117.25,117.2,117.22,55900.0
2010-08-04 12:20:00,117.23,117.33,117.23,117.28,137900.0,117.23,117.33,117.23,117.28,137900.0
2010-08-04 12:25:00,117.27,117.32,117.27,117.31,38700.0,117.27,117.32,117.27,117.31,38700.0
2010-08-04 12:30:00,117.32,117.33,117.26,117.27,159900.0,117.32,117.33,117.26,117.27,159900.0
2010-08-04 12:35:00,117.27,117.31,117.25,117.27,135000.0,117.27,117.31,117.25,117.27,135000.0
2010-08-04 12:40:00,117.28,117.34,117.27,117.31,28600.0,117.28,117.34,117.27,117.31,28600.0
2010-08-04 12:45:00,117.31,117.33,117.3,117.32,18700.0,117.31,117.33,117.3,117.32,18700.0
2010-08-04 12:50:00,117.31,117.35,117.3,117.33,30400.0,117.31,117.35,117.3,117.33,30400.0
2010-08-04 12:55:00,117.35,117.35,117.29,117.31,79500.0,117.35,117.35,117.29,117.31,79500.0
2010-08-04 13:00:00,117.31,117.31,117.19,117.21,75600.0,117.31,117.31,117.19,117.21,75600.0
2010-08-04 13:05:00,117.21,117.22,117.17,117.18,33400.0,117.21,117.22,117.17,117.18,33400.0
2010-08-04 13:10:00,117.17,117.17,116.83,116.91,271700.0,117.17,117.17,116.83,116.91,271700.0
2010-08-04 13:15:00,116.9,116.93,116.76,116.88,142900.0,116.9,116.93,116.76,116.88,142900.0
2010-08-04 13:20:00,116.87,116.9,116.8,116.82,93200.0,116.87,116.9,116.8,116.82,93200.0
2010-08-04 13:25:00,116.81,116.85,116.67,116.67,94700.0,116.81,116.85,116.67,116.67,94700.0
2010-08-04 13:30:00,116.69,116.89,116.67,116.88,282100.0,116.69,116.89,116.67,116.88,282100.0
2010-08-04 13:35:00,116.93,116.96,116.87,116.95,37500.0,116.93,116.96,116.87,116.95,37500.0
2010-08-04 13:40:00,116.94,116.95,116.91,116.93,46100.0,116.94,116.95,116.91,116.93,46100.0
2010-08-04 13:45:00,116.95,116.96,116.86,116.86,23600.0,116.95,116.96,116.86,116.86,23600.0
2010-08-04 13:50:00,116.85,116.91,116.81,116.85,45700.0,116.85,116.91,116.81,116.85,45700.0
2010-08-04 13:55:00,116.85,116.87,116.84,116.87,28700.0,116.85,116.87,116.84,116.87,28700.0
2010-08-04 14:00:00,116.87,116.92,116.84,116.89,54500.0,116.87,116.92,116.84,116.89,54500.0
2010-08-04 14:05:00,116.89,116.89,116.84,116.88,29400.0,116.89,116.89,116.84,116.88,29400.0
2010-08-04 14:10:00,116.88,116.94,116.88,116.93,24500.0,116.88,116.94,116.88,116.93,24500.0
2010-08-04 14:15:00,116.93,116.94,116.86,116.88,29900.0,116.93,116.94,116.86,116.88,29900.0
2010-08-04 14:20:00,116.89,116.9,116.87,116.9,23000.0,116.89,116.9,116.87,116.9,23000.0
2010-08-04 14:25:00,116.9,116.96,116.89,116.93,27500.0,116.9,116.96,116.89,116.93,27500.0
2010-08-04 14:30:00,116.94,116.97,116.93,116.94,13700.0,116.94,116.97,116.93,116.94,13700.0
2010-08-04 14:35:00,116.94,116.94,116.86,116.87,50000.0,116.94,116.94,116.86,116.87,50000.0
2010-08-04 14:40:00,116.88,116.9,116.86,116.88,22500.0,116.88,116.9,116.86,116.88,22500.0
2010-08-04 14:45:00,116.87,116.93,116.86,116.89,37600.0,116.87,116.93,116.86,116.89,37600.0
2010-08-04 14:50:00,116.9,116.9,116.87,116.88,29600.0,116.9,116.9,116.87,116.88,29600.0
2010-08-04 14:55:00,116.88,116.92,116.87,116.92,57900.0,116.88,116.92,116.87,116.92,57900.0
2010-08-04 15:00:00,116.91,116.93,116.87,116.88,48800.0,116.91,116.93,116.87,116.88,48800.0
2010-08-04 15:05:00,116.88,116.93,116.87,116.93,58100.0,116.88,116.93,116.87,116.93,58100.0
2010-08-04 15:10:00,116.93,116.98,116.91,116.95,46300.0,116.93,116.98,116.91,116.95,46300.0
2010-08-04 15:15:00,116.96,116.98,116.94,116.95,44100.0,116.96,116.98,116.94,116.95,44100.0
2010-08-04 15:20:00,116.96,116.96,116.87,116.88,145100.0,116.96,116.96,116.87,116.88,145100.0
2010-08-04 15:25:00,116.88,116.92,116.87,116.91,53400.0,116.88,116.92,116.87,116.91,53400.0
2010-08-04 15:30:00,116.9,116.92,116.87,116.88,72000.0,116.9,116.92,116.87,116.88,72000.0
2010-08-04 15:35:00,116.89,116.89,116.85,116.85,58300.0,116.89,116.89,116.85,116.85,58300.0
2010-08-04 15:40:00,116.85,116.89,116.85,116.86,73400.0,116.85,116.89,116.85,116.86,73400.0
2010-08-04 15:45:00,116.86,116.86,116.74,116.74,251400.0,116.86,116.86,116.74,116.74,251400.0
2010-08-04 15:50:00,116.75,116.76,116.71,116.71,260100.0,116.75,116.76,116.71,116.71,260100.0
2010-08-04 15:55:00,116.71,116.72,116.65,116.71,450400.0,116.71,116.72,116.65,116.71,450400.0
2010-08-05 09:30:00,116.99,117.02,116.66,116.82,496100.0,116.99,117.02,116.66,116.82,496100.0
2010-08-05 09:35:00,116.82,116.85,116.62,116.85,330900.0,116.82,116.85,116.62,116.85,330900.0
2010-08-05 09:40:00,116.85,116.9,116.75,116.75,52100.0,116.85,116.9,116.75,116.75,52100.0
2010-08-05 09:45:00,116.75,116.79,116.7,116.75,58300.0,116.75,116.79,116.7,116.75,58300.0
2010-08-05 09:50:00,116.74,116.84,116.7,116.79,61800.0,116.74,116.84,116.7,116.79,61800.0
2010-08-05 09:55:00,116.79,116.82,116.67,116.71,99000.0,116.79,116.82,116.67,116.71,99000.0
2010-08-05 10:00:00,116.71,116.72,116.52,116.66,145200.0,116.71,116.72,116.52,116.66,145200.0
2010-08-05 10:05:00,116.67,116.67,116.54,116.63,41300.0,116.67,116.67,116.54,116.63,41300.0
2010-08-05 10:10:00,116.63,116.77,116.63,116.72,94700.0,116.63,116.77,116.63,116.72,94700.0
2010-08-05 10:15:00,116.71,116.77,116.69,116.72,41800.0,116.71,116.77,116.69,116.72,41800.0
2010-08-05 10:20:00,116.71,116.86,116.67,116.84,74800.0,116.71,116.86,116.67,116.84,74800.0
2010-08-05 10:25:00,116.86,116.88,116.74,116.77,15800.0,116.86,116.88,116.74,116.77,15800.0
2010-08-05 10:30:00,116.78,116.86,116.77,116.83,71900.0,116.78,116.86,116.77,116.83,71900.0
2010-08-05 10:35:00,116.83,116.89,116.83,116.86,44700.0,116.83,116.89,116.83,116.86,44700.0
2010-08-05 10:40:00,116.85,116.85,116.57,116.58,76600.0,116.85,116.85,116.57,116.58,76600.0
2010-08-05 10:45:00,116.59,116.69,116.55,116.6,160000.0,116.59,116.69,116.55,116.6,160000.0
2010-08-05 10:50:00,116.59,116.63,116.5,116.5,56400.0,116.59,116.63,116.5,116.5,56400.0
2010-08-05 10:55:00,116.5,116.53,116.35,116.44,312800.0,116.5,116.53,116.35,116.44,312800.0
2010-08-05 11:00:00,116.43,116.52,116.37,116.46,246500.0,116.43,116.52,116.37,116.46,246500.0
2010-08-05 11:05:00,116.45,116.65,116.35,116.62,207000.0,116.45,116.65,116.35,116.62,207000.0
2010-08-05 11:10:00,116.61,116.65,116.51,116.65,77700.0,116.61,116.65,116.51,116.65,77700.0
2010-08-05 11:15:00,116.65,116.66,116.61,116.63,31000.0,116.65,116.66,116.61,116.63,31000.0
2010-08-05 11:20:00,116.65,116.77,116.65,116.67,196600.0,116.65,116.77,116.65,116.67,196600.0
2010-08-05 11:25:00,116.65,116.65,116.52,116.62,51500.0,116.65,116.65,116.52,116.62,51500.0
2010-08-05 11:30:00,116.61,116.69,116.58,116.64,31300.0,116.61,116.69,116.58,116.64,31300.0
2010-08-05 11:35:00,116.63,116.63,116.55,116.57,22500.0,116.63,116.63,116.55,116.57,22500.0
2010-08-05 11:40:00,116.58,116.61,116.46,116.54,153300.0,116.58,116.61,116.46,116.54,153300.0
2010-08-05 11:45:00,116.52,116.59,116.5,116.57,48500.0,116.52,116.59,116.5,116.57,48500.0
2010-08-05 11:50:00,116.58,116.85,116.57,116.74,212300.0,116.58,116.85,116.57,116.74,212300.0
2010-08-05 11:55:00,116.74,116.75,116.64,116.69,79600.0,116.74,116.75,116.64,116.69,79600.0
2010-08-05 12:00:00,116.7,116.75,116.7,116.72,27100.0,116.7,116.75,116.7,116.72,27100.0
2010-08-05 12:05:00,116.7,116.8,116.7,116.76,83200.0,116.7,116.8,116.7,116.76,83200.0
2010-08-05 12:10:00,116.76,116.78,116.72,116.77,18600.0,116.76,116.78,116.72,116.77,18600.0
2010-08-05 12:15:00,116.76,116.82,116.74,116.75,40600.0,116.76,116.82,116.74,116.75,40600.0
2010-08-05 12:20:00,116.77,116.78,116.73,116.74,45600.0,116.77,116.78,116.73,116.74,45600.0
2010-08-05 12:25:00,116.75,116.79,116.73,116.74,23700.0,116.75,116.79,116.73,116.74,23700.0
2010-08-05 12:30:00,116.73,116.79,116.7,116.77,14200.0,116.73,116.79,116.7,116.77,14200.0
2010-08-05 12:35:00,116.79,117.09,116.78,117.01,277200.0,116.79,117.09,116.78,117.01,277200.0
2010-08-05 12:40:00,117.01,117.01,116.99,117.0,52000.0,117.01,117.01,116.99,117.0,52000.0
2010-08-05 12:45:00,117.0,117.07,116.97,116.99,101300.0,117.0,117.07,116.97,116.99,101300.0
2010-08-05 12:50:00,116.99,117.01,116.89,116.93,73100.0,116.99,117.01,116.89,116.93,73100.0
2010-08-05 12:55:00,116.91,116.94,116.89,116.91,147300.0,116.91,116.94,116.89,116.91,147300.0
2010-08-05 13:00:00,116.93,116.94,116.84,116.88,64200.0,116.93,116.94,116.84,116.88,64200.0
2010-08-05 13:05:00,116.89,116.89,116.84,116.85,32800.0,116.89,116.89,116.84,116.85,32800.0
2010-08-05 13:10:00,116.84,116.91,116.82,116.88,28700.0,116.84,116.91,116.82,116.88,28700.0
2010-08-05 13:15:00,116.87,116.9,116.85,116.87,37600.0,116.87,116.9,116.85,116.87,37600.0
2010-08-05 13:20:00,116.85,116.91,116.82,116.9,39800.0,116.85,116.91,116.82,116.9,39800.0
2010-08-05 13:25:00,116.91,117.09,116.91,117.04,108200.0,116.91,117.09,116.91,117.04,108200.0
2010-08-05 13:30:00,117.04,117.1,117.04,117.06,53000.0,117.04,117.1,117.04,117.06,53000.0
2010-08-05 13:35:00,117.06,117.08,117.05,117.06,25600.0,117.06,117.08,117.05,117.06,25600.0
2010-08-05 13:40:00,117.06,117.1,117.04,117.09,37600.0,117.06,117.1,117.04,117.09,37600.0
2010-08-05 13:45:00,117.1,117.1,117.06,117.07,44300.0,117.1,117.1,117.06,117.07,44300.0
2010-08-05 13:50:00,117.06,117.08,117.01,117.07,42900.0,117.06,117.08,117.01,117.07,42900.0
2010-08-05 13:55:00,117.07,117.08,117.05,117.07,39700.0,117.07,117.08,117.05,117.07,39700.0
2010-08-05 14:00:00,117.07,117.07,117.04,117.05,19100.0,117.07,117.07,117.04,117.05,19100.0
2010-08-05 14:05:00,117.06,117.07,117.04,117.04,20500.0,117.06,117.07,117.04,117.04,20500.0
2010-08-05 14:10:00,117.05,117.06,117.03,117.04,22900.0,117.05,117.06,117.03,117.04,22900.0
2010-08-05 14:15:00,117.04,117.09,116.99,117.04,80100.0,117.04,117.09,116.99,117.04,80100.0
2010-08-05 14:20:00,117.03,117.04,116.97,116.98,90800.0,117.03,117.04,116.97,116.98,90800.0
2010-08-05 14:25:00,116.98,117.04,116.98,117.02,99700.0,116.98,117.04,116.98,117.02,99700.0
2010-08-05 14:30:00,117.02,117.04,116.98,117.0,23300.0,117.02,117.04,116.98,117.0,23300.0
2010-08-05 14:35:00,116.98,117.0,116.97,116.97,26000.0,116.98,117.0,116.97,116.97,26000.0
2010-08-05 14:40:00,116.98,117.0,116.97,116.98,27700.0,116.98,117.0,116.97,116.98,27700.0
2010-08-05 14:45:00,116.98,117.02,116.91,116.93,58400.0,116.98,117.02,116.91,116.93,58400.0
2010-08-05 14:50:00,116.92,116.93,116.85,116.88,24100.0,116.92,116.93,116.85,116.88,24100.0
2010-08-05 14:55:00,116.88,116.91,116.88,116.91,12500.0,116.88,116.91,116.88,116.91,12500.0
2010-08-05 15:00:00,116.91,116.95,116.91,116.94,19800.0,116.91,116.95,116.91,116.94,19800.0
2010-08-05 15:05:00,116.94,116.95,116.88,116.88,16800.0,116.94,116.95,116.88,116.88,16800.0
2010-08-05 15:10:00,116.89,116.91,116.87,116.89,10300.0,116.89,116.91,116.87,116.89,10300.0
2010-08-05 15:15:00,116.9,116.92,116.87,116.92,44800.0,116.9,116.92,116.87,116.92,44800.0
2010-08-05 15:20:00,116.92,116.92,116.89,116.91,17200.0,116.92,116.92,116.89,116.91,17200.0
2010-08-05 15:25:00,116.91,116.95,116.9,116.93,49900.0,116.91,116.95,116.9,116.93,49900.0
2010-08-05 15:30:00,116.93,116.94,116.92,116.92,52000.0,116.93,116.94,116.92,116.92,52000.0
2010-08-05 15:35:00,116.93,116.95,116.89,116.9,61500.0,116.93,116.95,116.89,116.9,61500.0
2010-08-05 15:40:00,116.9,116.93,116.89,116.92,40600.0,116.9,116.93,116.89,116.92,40600.0
2010-08-05 15:45:00,116.92,116.93,116.89,116.93,59800.0,116.92,116.93,116.89,116.93,59800.0
2010-08-05 15:50:00,116.93,116.96,116.91,116.94,77100.0,116.93,116.96,116.91,116.94,77100.0
2010-08-05 15:55:00,116.95,117.0,116.91,116.98,292100.0,116.95,117.0,116.91,116.98,292100.0
2010-08-06 09:30:00,117.99,118.04,117.92,118.01,224800.0,117.99,118.04,117.92,118.01,224800.0
2010-08-06 09:35:00,118.01,118.08,117.97,118.04,215900.0,118.01,118.08,117.97,118.04,215900.0
2010-08-06 09:40:00,118.05,118.1,118.0,118.08,262700.0,118.05,118.1,118.0,118.08,262700.0
2010-08-06 09:45:00,118.07,118.38,117.99,118.17,489100.0,118.07,118.38,117.99,118.17,489100.0
2010-08-06 09:50:00,118.18,118.31,118.09,118.13,261700.0,118.18,118.31,118.09,118.13,261700.0
2010-08-06 09:55:00,118.12,118.26,118.12,118.25,159000.0,118.12,118.26,118.12,118.25,159000.0
2010-08-06 10:00:00,118.26,118.28,118.02,118.12,139900.0,118.26,118.28,118.02,118.12,139900.0
2010-08-06 10:05:00,118.12,118.27,118.11,118.17,202400.0,118.12,118.27,118.11,118.17,202400.0
2010-08-06 10:10:00,118.17,118.32,118.16,118.29,161000.0,118.17,118.32,118.16,118.29,161000.0
2010-08-06 10:15:00,118.3,118.42,118.28,118.33,209600.0,118.3,118.42,118.28,118.33,209600.0
2010-08-06 10:20:00,118.34,118.4,118.28,118.35,144300.0,118.34,118.4,118.28,118.35,144300.0
2010-08-06 10:25:00,118.35,118.36,118.25,118.28,136400.0,118.35,118.36,118.25,118.28,136400.0
2010-08-06 10:30:00,118.29,118.29,118.19,118.19,85600.0,118.29,118.29,118.19,118.19,85600.0
2010-08-06 10:35:00,118.19,118.24,118.02,118.08,98800.0,118.19,118.24,118.02,118.08,98800.0
2010-08-06 10:40:00,118.08,118.2,118.02,118.07,180900.0,118.08,118.2,118.02,118.07,180900.0
2010-08-06 10:45:00,118.07,118.14,117.95,118.02,175900.0,118.07,118.14,117.95,118.02,175900.0
2010-08-06 10:50:00,118.03,118.09,117.96,118.07,114100.0,118.03,118.09,117.96,118.07,114100.0
2010-08-06 10:55:00,118.07,118.07,117.94,117.94,110000.0,118.07,118.07,117.94,117.94,110000.0
2010-08-06 11:00:00,117.93,118.05,117.93,118.04,74500.0,117.93,118.05,117.93,118.04,74500.0
2010-08-06 11:05:00,118.04,118.12,117.96,118.12,71800.0,118.04,118.12,117.96,118.12,71800.0
2010-08-06 11:10:00,118.12,118.26,118.11,118.21,160300.0,118.12,118.26,118.11,118.21,160300.0
2010-08-06 11:15:00,118.21,118.36,118.2,118.29,127200.0,118.21,118.36,118.2,118.29,127200.0
2010-08-06 11:20:00,118.29,118.3,118.21,118.3,61900.0,118.29,118.3,118.21,118.3,61900.0
2010-08-06 11:25:00,118.28,118.28,118.21,118.28,77500.0,118.28,118.28,118.21,118.28,77500.0
2010-08-06 11:30:00,118.27,118.27,118.15,118.16,34200.0,118.27,118.27,118.15,118.16,34200.0
2010-08-06 11:35:00,118.16,118.17,118.08,118.09,58200.0,118.16,118.17,118.08,118.09,58200.0
2010-08-06 11:40:00,118.09,118.12,117.92,117.94,409700.0,118.09,118.12,117.92,117.94,409700.0
2010-08-06 11:45:00,117.95,118.0,117.95,118.0,43700.0,117.95,118.0,117.95,118.0,43700.0
2010-08-06 11:50:00,118.0,118.02,117.99,118.02,32400.0,118.0,118.02,117.99,118.02,32400.0
2010-08-06 11:55:00,118.02,118.02,117.99,118.0,40400.0,118.02,118.02,117.99,118.0,40400.0
2010-08-06 12:00:00,118.01,118.02,117.99,118.0,14400.0,118.01,118.02,117.99,118.0,14400.0
2010-08-06 12:05:00,118.0,118.02,117.99,118.0,24800.0,118.0,118.02,117.99,118.0,24800.0
2010-08-06 12:10:00,118.0,118.02,117.98,118.0,13100.0,118.0,118.02,117.98,118.0,13100.0
2010-08-06 12:15:00,118.01,118.05,118.0,118.04,19200.0,118.01,118.05,118.0,118.04,19200.0
2010-08-06 12:20:00,118.04,118.05,117.49,117.87,184000.0,118.04,118.05,117.49,117.87,184000.0
2010-08-06 12:25:00,117.87,118.01,117.87,117.93,48100.0,117.87,118.01,117.87,117.93,48100.0
2010-08-06 12:30:00,117.94,118.0,117.85,117.94,160300.0,117.94,118.0,117.85,117.94,160300.0
2010-08-06 12:35:00,117.93,117.95,117.92,117.93,97900.0,117.93,117.95,117.92,117.93,97900.0
2010-08-06 12:40:00,117.93,117.96,117.67,117.79,128300.0,117.93,117.96,117.67,117.79,128300.0
2010-08-06 12:45:00,117.78,117.82,117.75,117.81,93400.0,117.78,117.82,117.75,117.81,93400.0
2010-08-06 12:50:00,117.81,117.85,117.75,117.78,30500.0,117.81,117.85,117.75,117.78,30500.0
2010-08-06 12:55:00,117.79,117.81,117.74,117.8,81400.0,117.79,117.81,117.74,117.8,81400.0
2010-08-06 13:00:00,117.81,117.92,117.81,117.89,89700.0,117.81,117.92,117.81,117.89,89700.0
2010-08-06 13:05:00,117.88,117.93,117.83,117.87,50700.0,117.88,117.93,117.83,117.87,50700.0
2010-08-06 13:10:00,117.85,117.88,117.78,117.86,70900.0,117.85,117.88,117.78,117.86,70900.0
2010-08-06 13:15:00,117.84,117.93,117.84,117.89,15400.0,117.84,117.93,117.84,117.89,15400.0
2010-08-06 13:20:00,117.88,117.9,117.85,117.88,31800.0,117.88,117.9,117.85,117.88,31800.0
2010-08-06 13:25:00,117.88,117.88,117.5,117.62,298100.0,117.88,117.88,117.5,117.62,298100.0
2010-08-06 13:30:00,117.62,117.76,117.5,117.72,238400.0,117.62,117.76,117.5,117.72,238400.0
2010-08-06 13:35:00,117.71,117.76,117.7,117.73,18100.0,117.71,117.76,117.7,117.73,18100.0
2010-08-06 13:40:00,117.72,117.76,117.72,117.76,26400.0,117.72,117.76,117.72,117.76,26400.0
2010-08-06 13:45:00,117.77,117.81,117.76,117.77,59600.0,117.77,117.81,117.76,117.77,59600.0
2010-08-06 13:50:00,117.77,117.81,117.77,117.8,68700.0,117.77,117.81,117.77,117.8,68700.0
2010-08-06 13:55:00,117.8,117.88,117.75,117.85,102800.0,117.8,117.88,117.75,117.85,102800.0
2010-08-06 14:00:00,117.85,117.9,117.85,117.86,39800.0,117.85,117.9,117.85,117.86,39800.0
2010-08-06 14:05:00,117.88,117.9,117.86,117.87,50800.0,117.88,117.9,117.86,117.87,50800.0
2010-08-06 14:10:00,117.86,117.88,117.83,117.85,20500.0,117.86,117.88,117.83,117.85,20500.0
2010-08-06 14:15:00,117.84,117.87,117.82,117.83,33900.0,117.84,117.87,117.82,117.83,33900.0
2010-08-06 14:20:00,117.84,117.86,117.81,117.86,19100.0,117.84,117.86,117.81,117.86,19100.0
2010-08-06 14:25:00,117.85,117.89,117.85,117.88,24800.0,117.85,117.89,117.85,117.88,24800.0
2010-08-06 14:30:00,117.89,117.89,117.77,117.8,38500.0,117.89,117.89,117.77,117.8,38500.0
2010-08-06 14:35:00,117.79,117.84,117.78,117.82,23900.0,117.79,117.84,117.78,117.82,23900.0
2010-08-06 14:40:00,117.82,117.83,117.8,117.82,18800.0,117.82,117.83,117.8,117.82,18800.0
2010-08-06 14:45:00,117.82,117.86,117.81,117.86,21600.0,117.82,117.86,117.81,117.86,21600.0
2010-08-06 14:50:00,117.86,117.89,117.84,117.88,39700.0,117.86,117.89,117.84,117.88,39700.0
2010-08-06 14:55:00,117.89,117.91,117.88,117.89,50200.0,117.89,117.91,117.88,117.89,50200.0
2010-08-06 15:00:00,117.89,117.9,117.85,117.87,47400.0,117.89,117.9,117.85,117.87,47400.0
2010-08-06 15:05:00,117.87,117.89,117.84,117.88,17000.0,117.87,117.89,117.84,117.88,17000.0
2010-08-06 15:10:00,117.89,117.89,117.84,117.85,41400.0,117.89,117.89,117.84,117.85,41400.0
2010-08-06 15:15:00,117.86,117.89,117.84,117.89,48300.0,117.86,117.89,117.84,117.89,48300.0
2010-08-06 15:20:00,117.89,117.94,117.87,117.93,188400.0,117.89,117.94,117.87,117.93,188400.0
2010-08-06 15:25:00,117.94,117.94,117.87,117.92,53100.0,117.94,117.94,117.87,117.92,53100.0
2010-08-06 15:30:00,117.92,117.93,117.88,117.89,195700.0,117.92,117.93,117.88,117.89,195700.0
2010-08-06 15:35:00,117.9,117.92,117.87,117.91,130900.0,117.9,117.92,117.87,117.91,130900.0
2010-08-06 15:40:00,117.91,117.91,117.84,117.84,87300.0,117.91,117.91,117.84,117.84,87300.0
2010-08-06 15:45:00,117.84,117.89,117.84,117.85,219700.0,117.84,117.89,117.84,117.85,219700.0
2010-08-06 15:50:00,117.85,117.89,117.84,117.87,324700.0,117.85,117.89,117.84,117.87,324700.0
2010-08-06 15:55:00,117.87,117.89,117.8,117.86,305400.0,117.87,117.89,117.8,117.86,305400.0
2010-08-09 09:30:00,117.76,117.78,117.61,117.64,171600.0,117.76,117.78,117.61,117.64,171600.0
2010-08-09 09:35:00,117.64,117.76,117.59,117.66,102800.0,117.64,117.76,117.59,117.66,102800.0
2010-08-09 09:40:00,117.66,117.66,117.46,117.52,445900.0,117.66,117.66,117.46,117.52,445900.0
2010-08-09 09:45:00,117.5,117.5,117.28,117.28,325400.0,117.5,117.5,117.28,117.28,325400.0
2010-08-09 09:50:00,117.28,117.54,117.24,117.53,268000.0,117.28,117.54,117.24,117.53,268000.0
2010-08-09 09:55:00,117.52,117.53,117.4,117.5,65100.0,117.52,117.53,117.4,117.5,65100.0
2010-08-09 10:00:00,117.51,117.67,117.44,117.54,123700.0,117.51,117.67,117.44,117.54,123700.0
2010-08-09 10:05:00,117.54,117.8,117.53,117.78,144200.0,117.54,117.8,117.53,117.78,144200.0
2010-08-09 10:10:00,117.79,117.85,117.74,117.76,125000.0,117.79,117.85,117.74,117.76,125000.0
2010-08-09 10:15:00,117.77,117.79,117.69,117.72,77600.0,117.77,117.79,117.69,117.72,77600.0
2010-08-09 10:20:00,117.72,117.72,117.55,117.7,81900.0,117.72,117.72,117.55,117.7,81900.0
2010-08-09 10:25:00,117.7,117.7,117.47,117.52,76200.0,117.7,117.7,117.47,117.52,76200.0
2010-08-09 10:30:00,117.52,117.67,117.43,117.51,192700.0,117.52,117.67,117.43,117.51,192700.0
2010-08-09 10:35:00,117.51,117.53,117.44,117.49,109000.0,117.51,117.53,117.44,117.49,109000.0
2010-08-09 10:40:00,117.49,117.55,117.45,117.47,73100.0,117.49,117.55,117.45,117.47,73100.0
2010-08-09 10:45:00,117.45,117.46,117.3,117.41,246100.0,117.45,117.46,117.3,117.41,246100.0
2010-08-09 10:50:00,117.42,117.43,117.34,117.36,102600.0,117.42,117.43,117.34,117.36,102600.0
2010-08-09 10:55:00,117.37,117.44,117.3,117.39,42500.0,117.37,117.44,117.3,117.39,42500.0
2010-08-09 11:00:00,117.39,117.48,117.35,117.48,78200.0,117.39,117.48,117.35,117.48,78200.0
2010-08-09 11:05:00,117.48,117.8,117.46,117.55,191200.0,117.48,117.8,117.46,117.55,191200.0
2010-08-09 11:10:00,117.55,117.58,117.49,117.51,23400.0,117.55,117.58,117.49,117.51,23400.0
2010-08-09 11:15:00,117.51,117.53,117.48,117.52,17500.0,117.51,117.53,117.48,117.52,17500.0
2010-08-09 11:20:00,117.51,117.57,117.51,117.53,32100.0,117.51,117.57,117.51,117.53,32100.0
2010-08-09 11:25:00,117.54,117.55,117.41,117.43,158100.0,117.54,117.55,117.41,117.43,158100.0
2010-08-09 11:30:00,117.43,117.58,117.43,117.54,60700.0,117.43,117.58,117.43,117.54,60700.0
2010-08-09 11:35:00,117.54,117.54,117.45,117.51,24000.0,117.54,117.54,117.45,117.51,24000.0
2010-08-09 11:40:00,117.52,117.54,117.48,117.52,15800.0,117.52,117.54,117.48,117.52,15800.0
2010-08-09 11:45:00,117.5,117.54,117.5,117.51,7100.0,117.5,117.54,117.5,117.51,7100.0
2010-08-09 11:50:00,117.49,117.5,117.44,117.46,22600.0,117.49,117.5,117.44,117.46,22600.0
2010-08-09 11:55:00,117.46,117.5,117.43,117.5,12800.0,117.46,117.5,117.43,117.5,12800.0
2010-08-09 12:00:00,117.5,117.53,117.45,117.51,45000.0,117.5,117.53,117.45,117.51,45000.0
2010-08-09 12:05:00,117.49,117.53,117.47,117.48,52200.0,117.49,117.53,117.47,117.48,52200.0
2010-08-09 12:10:00,117.49,117.52,117.47,117.5,134600.0,117.49,117.52,117.47,117.5,134600.0
2010-08-09 12:15:00,117.5,117.52,117.47,117.48,10700.0,117.5,117.52,117.47,117.48,10700.0
2010-08-09 12:20:00,117.48,117.49,117.34,117.35,57300.0,117.48,117.49,117.34,117.35,57300.0
2010-08-09 12:25:00,117.35,117.44,117.34,117.36,87500.0,117.35,117.44,117.34,117.36,87500.0
2010-08-09 12:30:00,117.36,117.46,117.33,117.43,14100.0,117.36,117.46,117.33,117.43,14100.0
2010-08-09 12:35:00,117.44,117.49,117.43,117.48,13100.0,117.44,117.49,117.43,117.48,13100.0
2010-08-09 12:40:00,117.47,117.48,117.44,117.45,14200.0,117.47,117.48,117.44,117.45,14200.0
2010-08-09 12:45:00,117.47,117.52,117.41,117.47,29000.0,117.47,117.52,117.41,117.47,29000.0
2010-08-09 12:50:00,117.47,117.47,117.38,117.38,12600.0,117.47,117.47,117.38,117.38,12600.0
2010-08-09 12:55:00,117.36,117.44,117.35,117.39,62800.0,117.36,117.44,117.35,117.39,62800.0
2010-08-09 13:00:00,117.37,117.55,117.28,117.32,109200.0,117.37,117.55,117.28,117.32,109200.0
2010-08-09 13:05:00,117.33,117.35,117.27,117.33,18500.0,117.33,117.35,117.27,117.33,18500.0
2010-08-09 13:10:00,117.33,117.42,117.32,117.37,62400.0,117.33,117.42,117.32,117.37,62400.0
2010-08-09 13:15:00,117.37,117.39,117.32,117.36,61500.0,117.37,117.39,117.32,117.36,61500.0
2010-08-09 13:20:00,117.37,117.37,117.23,117.26,164600.0,117.37,117.37,117.23,117.26,164600.0
2010-08-09 13:25:00,117.26,117.41,117.24,117.41,81100.0,117.26,117.41,117.24,117.41,81100.0
2010-08-09 13:30:00,117.41,117.41,117.36,117.38,28500.0,117.41,117.41,117.36,117.38,28500.0
2010-08-09 13:35:00,117.38,117.38,117.3,117.32,25200.0,117.38,117.38,117.3,117.32,25200.0
2010-08-09 13:40:00,117.32,117.4,117.31,117.32,86200.0,117.32,117.4,117.31,117.32,86200.0
2010-08-09 13:45:00,117.33,117.34,117.31,117.32,22700.0,117.33,117.34,117.31,117.32,22700.0
2010-08-09 13:50:00,117.32,117.35,117.32,117.32,29700.0,117.32,117.35,117.32,117.32,29700.0
2010-08-09 13:55:00,117.33,117.33,117.31,117.33,16400.0,117.33,117.33,117.31,117.33,16400.0
2010-08-09 14:00:00,117.32,117.33,117.29,117.29,32900.0,117.32,117.33,117.29,117.29,32900.0
2010-08-09 14:05:00,117.31,117.33,117.29,117.32,14000.0,117.31,117.33,117.29,117.32,14000.0
2010-08-09 14:10:00,117.31,117.34,117.3,117.32,6800.0,117.31,117.34,117.3,117.32,6800.0
2010-08-09 14:15:00,117.33,117.41,117.32,117.39,49700.0,117.33,117.41,117.32,117.39,49700.0
2010-08-09 14:20:00,117.4,117.44,117.39,117.42,39600.0,117.4,117.44,117.39,117.42,39600.0
2010-08-09 14:25:00,117.42,117.43,117.4,117.43,20200.0,117.42,117.43,117.4,117.43,20200.0
2010-08-09 14:30:00,117.43,117.44,117.41,117.42,26000.0,117.43,117.44,117.41,117.42,26000.0
2010-08-09 14:35:00,117.41,117.42,117.4,117.41,47000.0,117.41,117.42,117.4,117.41,47000.0
2010-08-09 14:40:00,117.4,117.42,117.39,117.41,25200.0,117.4,117.42,117.39,117.41,25200.0
2010-08-09 14:45:00,117.41,117.44,117.4,117.42,17300.0,117.41,117.44,117.4,117.42,17300.0
2010-08-09 14:50:00,117.43,117.43,117.42,117.42,10800.0,117.43,117.43,117.42,117.42,10800.0
2010-08-09 14:55:00,117.43,117.44,117.4,117.41,38100.0,117.43,117.44,117.4,117.41,38100.0
2010-08-09 15:00:00,117.41,117.44,117.4,117.44,37300.0,117.41,117.44,117.4,117.44,37300.0
2010-08-09 15:05:00,117.44,117.44,117.39,117.39,20600.0,117.44,117.44,117.39,117.39,20600.0
2010-08-09 15:10:00,117.4,117.41,117.38,117.39,34000.0,117.4,117.41,117.38,117.39,34000.0
2010-08-09 15:15:00,117.39,117.42,117.39,117.39,17900.0,117.39,117.42,117.39,117.39,17900.0
2010-08-09 15:20:00,117.39,117.41,117.39,117.4,12600.0,117.39,117.41,117.39,117.4,12600.0
2010-08-09 15:25:00,117.4,117.42,117.39,117.42,27100.0,117.4,117.42,117.39,117.42,27100.0
2010-08-09 15:30:00,117.41,117.43,117.4,117.4,17900.0,117.41,117.43,117.4,117.4,17900.0
2010-08-09 15:35:00,117.41,117.43,117.41,117.41,28600.0,117.41,117.43,117.41,117.41,28600.0
2010-08-09 15:40:00,117.4,117.46,117.4,117.43,92000.0,117.4,117.46,117.4,117.43,92000.0
2010-08-09 15:45:00,117.42,117.44,117.42,117.43,75400.0,117.42,117.44,117.42,117.43,75400.0
2010-08-09 15:50:00,117.44,117.46,117.43,117.46,177000.0,117.44,117.46,117.43,117.46,177000.0
2010-08-09 15:55:00,117.46,117.47,117.4,117.42,400800.0,117.46,117.47,117.4,117.42,400800.0
2010-08-10 09:30:00,116.59,116.66,116.5,116.65,243300.0,116.59,116.66,116.5,116.65,243300.0
2010-08-10 09:35:00,116.66,116.68,116.45,116.56,241300.0,116.66,116.68,116.45,116.56,241300.0
2010-08-10 09:40:00,116.56,116.58,116.4,116.5,202400.0,116.56,116.58,116.4,116.5,202400.0
2010-08-10 09:45:00,116.49,116.65,116.47,116.58,74500.0,116.49,116.65,116.47,116.58,74500.0
2010-08-10 09:50:00,116.58,116.62,116.51,116.62,108500.0,116.58,116.62,116.51,116.62,108500.0
2010-08-10 09:55:00,116.63,116.78,116.61,116.67,235400.0,116.63,116.78,116.61,116.67,235400.0
2010-08-10 10:00:00,116.68,116.68,116.6,116.66,146400.0,116.68,116.68,116.6,116.66,146400.0
2010-08-10 10:05:00,116.66,116.72,116.63,116.71,56000.0,116.66,116.72,116.63,116.71,56000.0
2010-08-10 10:10:00,116.71,116.88,116.71,116.86,68000.0,116.71,116.88,116.71,116.86,68000.0
2010-08-10 10:15:00,116.85,116.91,116.79,116.84,128400.0,116.85,116.91,116.79,116.84,128400.0
2010-08-10 10:20:00,116.82,116.82,116.75,116.77,92800.0,116.82,116.82,116.75,116.77,92800.0
2010-08-10 10:25:00,116.78,116.85,116.78,116.82,31400.0,116.78,116.85,116.78,116.82,31400.0
2010-08-10 10:30:00,116.82,116.84,116.68,116.71,81100.0,116.82,116.84,116.68,116.71,81100.0
2010-08-10 10:35:00,116.71,116.76,116.59,116.7,146200.0,116.71,116.76,116.59,116.7,146200.0
2010-08-10 10:40:00,116.69,116.71,116.59,116.62,63700.0,116.69,116.71,116.59,116.62,63700.0
2010-08-10 10:45:00,116.63,116.64,116.52,116.59,110600.0,116.63,116.64,116.52,116.59,110600.0
2010-08-10 10:50:00,116.6,116.65,116.57,116.62,29400.0,116.6,116.65,116.57,116.62,29400.0
2010-08-10 10:55:00,116.62,116.74,116.61,116.74,83100.0,116.62,116.74,116.61,116.74,83100.0
2010-08-10 11:00:00,116.75,116.75,116.69,116.73,33800.0,116.75,116.75,116.69,116.73,33800.0
2010-08-10 11:05:00,116.73,116.73,116.67,116.7,49900.0,116.73,116.73,116.67,116.7,49900.0
2010-08-10 11:10:00,116.71,116.86,116.71,116.76,115900.0,116.71,116.86,116.71,116.76,115900.0
2010-08-10 11:15:00,116.76,116.84,116.76,116.83,19900.0,116.76,116.84,116.76,116.83,19900.0
2010-08-10 11:20:00,116.85,116.9,116.81,116.87,59500.0,116.85,116.9,116.81,116.87,59500.0
2010-08-10 11:25:00,116.88,116.92,116.82,116.91,49800.0,116.88,116.92,116.82,116.91,49800.0
2010-08-10 11:30:00,116.91,116.98,116.89,116.97,103700.0,116.91,116.98,116.89,116.97,103700.0
2010-08-10 11:35:00,116.98,117.05,116.97,117.0,75800.0,116.98,117.05,116.97,117.0,75800.0
2010-08-10 11:40:00,117.02,117.1,117.0,117.07,55700.0,117.02,117.1,117.0,117.07,55700.0
2010-08-10 11:45:00,117.08,117.15,117.03,117.06,71600.0,117.08,117.15,117.03,117.06,71600.0
2010-08-10 11:50:00,117.05,117.05,117.0,117.02,28200.0,117.05,117.05,117.0,117.02,28200.0
2010-08-10 11:55:00,117.02,117.11,117.02,117.02,31200.0,117.02,117.11,117.02,117.02,31200.0
2010-08-10 12:00:00,117.01,117.07,116.97,117.04,48400.0,117.01,117.07,116.97,117.04,48400.0
2010-08-10 12:05:00,117.04,117.04,116.99,117.02,36100.0,117.04,117.04,116.99,117.02,36100.0
2010-08-10 12:10:00,117.02,117.05,117.01,117.04,13300.0,117.02,117.05,117.01,117.04,13300.0
2010-08-10 12:15:00,117.04,117.23,117.03,117.2,101700.0,117.04,117.23,117.03,117.2,101700.0
2010-08-10 12:20:00,117.2,117.31,117.19,117.23,100500.0,117.2,117.31,117.19,117.23,100500.0
2010-08-10 12:25:00,117.24,117.3,117.21,117.26,26200.0,117.24,117.3,117.21,117.26,26200.0
2010-08-10 12:30:00,117.27,117.27,117.19,117.23,63300.0,117.27,117.27,117.19,117.23,63300.0
2010-08-10 12:35:00,117.22,117.23,117.19,117.2,27400.0,117.22,117.23,117.19,117.2,27400.0
2010-08-10 12:40:00,117.19,117.19,117.16,117.16,25000.0,117.19,117.19,117.16,117.16,25000.0
2010-08-10 12:45:00,117.16,117.16,117.07,117.07,27700.0,117.16,117.16,117.07,117.07,27700.0
2010-08-10 12:50:00,117.07,117.07,117.0,117.05,76300.0,117.07,117.07,117.0,117.05,76300.0
2010-08-10 12:55:00,117.04,117.08,117.01,117.02,191900.0,117.04,117.08,117.01,117.02,191900.0
2010-08-10 13:00:00,117.03,117.09,116.93,116.93,123100.0,117.03,117.09,116.93,116.93,123100.0
2010-08-10 13:05:00,116.94,117.01,116.91,117.0,41200.0,116.94,117.01,116.91,117.0,41200.0
2010-08-10 13:10:00,116.99,117.04,116.96,117.03,13300.0,116.99,117.04,116.96,117.03,13300.0
2010-08-10 13:15:00,117.01,117.02,116.95,117.02,15500.0,117.01,117.02,116.95,117.02,15500.0
2010-08-10 13:20:00,117.01,117.01,116.91,116.92,34000.0,117.01,117.01,116.91,116.92,34000.0
2010-08-10 13:25:00,116.91,116.95,116.87,116.93,58900.0,116.91,116.95,116.87,116.93,58900.0
2010-08-10 13:30:00,116.93,116.96,116.92,116.95,8900.0,116.93,116.96,116.92,116.95,8900.0
2010-08-10 13:35:00,116.95,117.04,116.94,117.0,41500.0,116.95,117.04,116.94,117.0,41500.0
2010-08-10 13:40:00,117.0,117.02,116.99,116.99,33400.0,117.0,117.02,116.99,116.99,33400.0
2010-08-10 13:45:00,116.98,116.99,116.92,116.94,36700.0,116.98,116.99,116.92,116.94,36700.0
2010-08-10 13:50:00,116.93,116.99,116.92,116.98,23400.0,116.93,116.99,116.92,116.98,23400.0
2010-08-10 13:55:00,116.98,116.99,116.92,116.97,85700.0,116.98,116.99,116.92,116.97,85700.0
2010-08-10 14:00:00,116.97,117.04,116.91,117.04,87900.0,116.97,117.04,116.91,117.04,87900.0
2010-08-10 14:05:00,117.03,117.09,116.93,117.03,33400.0,117.03,117.09,116.93,117.03,33400.0
2010-08-10 14:10:00,117.02,117.03,116.92,117.01,38100.0,117.02,117.03,116.92,117.01,38100.0
2010-08-10 14:15:00,117.03,117.94,116.97,117.87,1195500.0,117.03,117.94,116.97,117.87,1195500.0
2010-08-10 14:20:00,117.87,117.92,117.66,117.78,412100.0,117.87,117.92,117.66,117.78,412100.0
2010-08-10 14:25:00,117.77,117.82,117.69,117.78,279600.0,117.77,117.82,117.69,117.78,279600.0
2010-08-10 14:30:00,117.8,118.0,117.8,117.87,454100.0,117.8,118.0,117.8,117.87,454100.0
2010-08-10 14:35:00,117.88,118.09,117.86,117.94,454700.0,117.88,118.09,117.86,117.94,454700.0
2010-08-10 14:40:00,117.93,118.01,117.88,117.93,166600.0,117.93,118.01,117.88,117.93,166600.0
2010-08-10 14:45:00,117.95,118.01,117.77,117.82,336400.0,117.95,118.01,117.77,117.82,336400.0
2010-08-10 14:50:00,117.82,117.89,117.7,117.77,198300.0,117.82,117.89,117.7,117.77,198300.0
2010-08-10 14:55:00,117.77,117.99,117.76,117.92,176900.0,117.77,117.99,117.76,117.92,176900.0
2010-08-10 15:00:00,117.89,117.89,117.78,117.82,85600.0,117.89,117.89,117.78,117.82,85600.0
2010-08-10 15:05:00,117.83,117.92,117.83,117.88,92200.0,117.83,117.92,117.83,117.88,92200.0
2010-08-10 15:10:00,117.87,117.92,117.8,117.85,155400.0,117.87,117.92,117.8,117.85,155400.0
2010-08-10 15:15:00,117.84,117.86,117.73,117.77,121000.0,117.84,117.86,117.73,117.77,121000.0
2010-08-10 15:20:00,117.75,117.76,117.56,117.6,267700.0,117.75,117.76,117.56,117.6,267700.0
2010-08-10 15:25:00,117.6,117.85,117.53,117.68,242400.0,117.6,117.85,117.53,117.68,242400.0
2010-08-10 15:30:00,117.68,117.69,117.58,117.69,40500.0,117.68,117.69,117.58,117.69,40500.0
2010-08-10 15:35:00,117.69,117.76,117.64,117.72,117600.0,117.69,117.76,117.64,117.72,117600.0
2010-08-10 15:40:00,117.73,117.79,117.71,117.78,68300.0,117.73,117.79,117.71,117.78,68300.0
2010-08-10 15:45:00,117.78,117.86,117.78,117.8,101200.0,117.78,117.86,117.78,117.8,101200.0
2010-08-10 15:50:00,117.81,117.85,117.72,117.74,283600.0,117.81,117.85,117.72,117.74,283600.0
2010-08-10 15:55:00,117.74,117.77,117.69,117.74,219800.0,117.74,117.77,117.69,117.74,219800.0
2010-08-11 09:30:00,117.74,117.75,117.5,117.6,238800.0,117.74,117.75,117.5,117.6,238800.0
2010-08-11 09:35:00,117.61,117.68,117.41,117.63,292300.0,117.61,117.68,117.41,117.63,292300.0
2010-08-11 09:40:00,117.62,117.63,117.48,117.63,188000.0,117.62,117.63,117.48,117.63,188000.0
2010-08-11 09:45:00,117.62,117.87,117.48,117.87,365900.0,117.62,117.87,117.48,117.87,365900.0
2010-08-11 09:50:00,117.87,117.96,117.8,117.91,277700.0,117.87,117.96,117.8,117.91,277700.0
2010-08-11 09:55:00,117.9,117.96,117.86,117.9,177800.0,117.9,117.96,117.86,117.9,177800.0
2010-08-11 10:00:00,117.91,117.97,117.86,117.86,244100.0,117.91,117.97,117.86,117.86,244100.0
2010-08-11 10:05:00,117.87,117.89,117.8,117.84,139500.0,117.87,117.89,117.8,117.84,139500.0
2010-08-11 10:10:00,117.84,118.14,117.82,117.86,152100.0,117.84,118.14,117.82,117.86,152100.0
2010-08-11 10:15:00,117.83,117.88,117.77,117.82,163400.0,117.83,117.88,117.77,117.82,163400.0
2010-08-11 10:20:00,117.81,117.88,117.8,117.85,130800.0,117.81,117.88,117.8,117.85,130800.0
2010-08-11 10:25:00,117.85,117.98,117.84,117.95,72900.0,117.85,117.98,117.84,117.95,72900.0
2010-08-11 10:30:00,117.94,117.97,117.71,117.77,214700.0,117.94,117.97,117.71,117.77,214700.0
2010-08-11 10:35:00,117.76,117.77,117.66,117.69,111000.0,117.76,117.77,117.66,117.69,111000.0
2010-08-11 10:40:00,117.69,117.69,117.5,117.57,128600.0,117.69,117.69,117.5,117.57,128600.0
2010-08-11 10:45:00,117.57,117.68,117.56,117.65,107300.0,117.57,117.68,117.56,117.65,107300.0
2010-08-11 10:50:00,117.65,117.75,117.6,117.71,61200.0,117.65,117.75,117.6,117.71,61200.0
2010-08-11 10:55:00,117.73,117.73,117.64,117.65,24700.0,117.73,117.73,117.64,117.65,24700.0
2010-08-11 11:00:00,117.66,117.7,117.6,117.68,52900.0,117.66,117.7,117.6,117.68,52900.0
2010-08-11 11:05:00,117.69,117.7,117.63,117.64,24500.0,117.69,117.7,117.63,117.64,24500.0
2010-08-11 11:10:00,117.65,117.66,117.16,117.16,513200.0,117.65,117.66,117.16,117.16,513200.0
2010-08-11 11:15:00,117.15,117.15,116.66,116.7,902400.0,117.15,117.15,116.66,116.7,902400.0
2010-08-11 11:20:00,116.73,116.81,116.59,116.74,461700.0,116.73,116.81,116.59,116.74,461700.0
2010-08-11 11:25:00,116.73,116.88,116.69,116.85,128400.0,116.73,116.88,116.69,116.85,128400.0
2010-08-11 11:30:00,116.82,116.88,116.75,116.88,135800.0,116.82,116.88,116.75,116.88,135800.0
2010-08-11 11:35:00,116.89,117.03,116.8,117.02,222100.0,116.89,117.03,116.8,117.02,222100.0
2010-08-11 11:40:00,117.02,117.03,116.91,116.93,44900.0,117.02,117.03,116.91,116.93,44900.0
2010-08-11 11:45:00,116.94,116.99,116.91,116.96,56500.0,116.94,116.99,116.91,116.96,56500.0
2010-08-11 11:50:00,116.96,117.01,116.86,116.95,95200.0,116.96,117.01,116.86,116.95,95200.0
2010-08-11 11:55:00,116.95,116.97,116.87,116.95,39300.0,116.95,116.97,116.87,116.95,39300.0
2010-08-11 12:00:00,116.93,116.93,116.82,116.92,64200.0,116.93,116.93,116.82,116.92,64200.0
2010-08-11 12:05:00,116.93,116.94,116.88,116.89,84800.0,116.93,116.94,116.88,116.89,84800.0
2010-08-11 12:10:00,116.89,116.89,116.73,116.81,120200.0,116.89,116.89,116.73,116.81,120200.0
2010-08-11 12:15:00,116.8,116.82,116.73,116.73,100400.0,116.8,116.82,116.73,116.73,100400.0
2010-08-11 12:20:00,116.72,116.78,116.59,116.77,141400.0,116.72,116.78,116.59,116.77,141400.0
2010-08-11 12:25:00,116.76,116.84,116.74,116.75,42500.0,116.76,116.84,116.74,116.75,42500.0
2010-08-11 12:30:00,116.77,116.78,116.67,116.74,69500.0,116.77,116.78,116.67,116.74,69500.0
2010-08-11 12:35:00,116.75,116.81,116.73,116.76,45900.0,116.75,116.81,116.73,116.76,45900.0
2010-08-11 12:40:00,116.75,116.75,116.58,116.7,46000.0,116.75,116.75,116.58,116.7,46000.0
2010-08-11 12:45:00,116.71,116.87,116.65,116.82,111500.0,116.71,116.87,116.65,116.82,111500.0
2010-08-11 12:50:00,116.81,117.06,116.78,116.99,78200.0,116.81,117.06,116.78,116.99,78200.0
2010-08-11 12:55:00,116.99,117.01,116.92,117.01,39400.0,116.99,117.01,116.92,117.01,39400.0
2010-08-11 13:00:00,117.0,117.08,116.99,117.08,28700.0,117.0,117.08,116.99,117.08,28700.0
2010-08-11 13:05:00,117.09,117.25,117.07,117.2,277800.0,117.09,117.25,117.07,117.2,277800.0
2010-08-11 13:10:00,117.21,117.3,117.2,117.29,57200.0,117.21,117.3,117.2,117.29,57200.0
2010-08-11 13:15:00,117.28,117.35,117.28,117.32,109200.0,117.28,117.35,117.28,117.32,109200.0
2010-08-11 13:20:00,117.31,117.31,117.18,117.2,102300.0,117.31,117.31,117.18,117.2,102300.0
2010-08-11 13:25:00,117.22,117.23,116.95,117.11,186000.0,117.22,117.23,116.95,117.11,186000.0
2010-08-11 13:30:00,117.12,117.18,117.07,117.11,22700.0,117.12,117.18,117.07,117.11,22700.0
2010-08-11 13:35:00,117.12,117.15,117.04,117.15,153400.0,117.12,117.15,117.04,117.15,153400.0
2010-08-11 13:40:00,117.16,117.31,117.16,117.3,248500.0,117.16,117.31,117.16,117.3,248500.0
2010-08-11 13:45:00,117.3,117.32,117.25,117.27,204800.0,117.3,117.32,117.25,117.27,204800.0
2010-08-11 13:50:00,117.26,117.35,117.26,117.29,205900.0,117.26,117.35,117.26,117.29,205900.0
2010-08-11 13:55:00,117.28,117.38,117.25,117.37,227800.0,117.28,117.38,117.25,117.37,227800.0
2010-08-11 14:00:00,117.36,117.54,117.35,117.41,355400.0,117.36,117.54,117.35,117.41,355400.0
2010-08-11 14:05:00,117.41,117.41,117.29,117.34,127300.0,117.41,117.41,117.29,117.34,127300.0
2010-08-11 14:10:00,117.34,117.37,117.3,117.3,61600.0,117.34,117.37,117.3,117.3,61600.0
2010-08-11 14:15:00,117.31,117.33,117.2,117.3,79900.0,117.31,117.33,117.2,117.3,79900.0
2010-08-11 14:20:00,117.29,117.38,117.29,117.31,59100.0,117.29,117.38,117.29,117.31,59100.0
2010-08-11 14:25:00,117.32,117.36,117.26,117.3,40400.0,117.32,117.36,117.26,117.3,40400.0
2010-08-11 14:30:00,117.3,117.3,117.23,117.28,51900.0,117.3,117.3,117.23,117.28,51900.0
2010-08-11 14:35:00,117.28,117.32,117.27,117.32,15900.0,117.28,117.32,117.27,117.32,15900.0
2010-08-11 14:40:00,117.32,117.34,117.31,117.32,32800.0,117.32,117.34,117.31,117.32,32800.0
2010-08-11 14:45:00,117.33,117.34,117.26,117.29,81300.0,117.33,117.34,117.26,117.29,81300.0
2010-08-11 14:50:00,117.3,117.36,117.26,117.26,135000.0,117.3,117.36,117.26,117.26,135000.0
2010-08-11 14:55:00,117.26,117.26,117.1,117.15,166300.0,117.26,117.26,117.1,117.15,166300.0
2010-08-11 15:00:00,117.15,117.18,117.13,117.18,29500.0,117.15,117.18,117.13,117.18,29500.0
2010-08-11 15:05:00,117.17,117.22,117.13,117.21,25300.0,117.17,117.22,117.13,117.21,25300.0
2010-08-11 15:10:00,117.22,117.22,117.13,117.15,36800.0,117.22,117.22,117.13,117.15,36800.0
2010-08-11 15:15:00,117.15,117.17,117.11,117.14,84400.0,117.15,117.17,117.11,117.14,84400.0
2010-08-11 15:20:00,117.13,117.18,117.11,117.13,167500.0,117.13,117.18,117.11,117.13,167500.0
2010-08-11 15:25:00,117.12,117.15,117.11,117.13,65100.0,117.12,117.15,117.11,117.13,65100.0
2010-08-11 15:30:00,117.12,117.17,117.09,117.11,246400.0,117.12,117.17,117.09,117.11,246400.0
2010-08-11 15:35:00,117.11,117.14,117.08,117.13,73300.0,117.11,117.14,117.08,117.13,73300.0
2010-08-11 15:40:00,117.13,117.14,117.08,117.1,80500.0,117.13,117.14,117.08,117.1,80500.0
2010-08-11 15:45:00,117.11,117.18,117.08,117.16,192300.0,117.11,117.18,117.08,117.16,192300.0
2010-08-11 15:50:00,117.16,117.21,117.15,117.2,282200.0,117.16,117.21,117.15,117.2,282200.0
2010-08-11 15:55:00,117.19,117.34,117.18,117.33,365600.0,117.19,117.34,117.18,117.33,365600.0
2010-08-12 09:30:00,118.56,118.73,118.56,118.68,594200.0,118.56,118.73,118.56,118.68,594200.0
2010-08-12 09:35:00,118.67,118.68,118.52,118.58,384300.0,118.67,118.68,118.52,118.58,384300.0
2010-08-12 09:40:00,118.58,118.75,118.55,118.75,357800.0,118.58,118.75,118.55,118.75,357800.0
2010-08-12 09:45:00,118.74,118.77,118.57,118.59,364100.0,118.74,118.77,118.57,118.59,364100.0
2010-08-12 09:50:00,118.59,118.66,118.55,118.6,166900.0,118.59,118.66,118.55,118.6,166900.0
2010-08-12 09:55:00,118.6,118.65,118.53,118.59,327200.0,118.6,118.65,118.53,118.59,327200.0
2010-08-12 10:00:00,118.61,118.67,118.54,118.59,241100.0,118.61,118.67,118.54,118.59,241100.0
2010-08-12 10:05:00,118.59,118.64,118.55,118.6,140800.0,118.59,118.64,118.55,118.6,140800.0
2010-08-12 10:10:00,118.6,118.63,118.56,118.63,78100.0,118.6,118.63,118.56,118.63,78100.0
2010-08-12 10:15:00,118.64,118.73,118.64,118.71,164400.0,118.64,118.73,118.64,118.71,164400.0
2010-08-12 10:20:00,118.71,118.74,118.64,118.74,134500.0,118.71,118.74,118.64,118.74,134500.0
2010-08-12 10:25:00,118.74,118.8,118.7,118.75,217400.0,118.74,118.8,118.7,118.75,217400.0
2010-08-12 10:30:00,118.77,118.84,118.73,118.75,251100.0,118.77,118.84,118.73,118.75,251100.0
2010-08-12 10:35:00,118.76,118.78,118.55,118.75,183400.0,118.76,118.78,118.55,118.75,183400.0
2010-08-12 10:40:00,118.74,118.76,118.65,118.73,136400.0,118.74,118.76,118.65,118.73,136400.0
2010-08-12 10:45:00,118.73,118.8,118.7,118.77,521400.0,118.73,118.8,118.7,118.77,521400.0
2010-08-12 10:50:00,118.77,118.81,118.73,118.77,173800.0,118.77,118.81,118.73,118.77,173800.0
2010-08-12 10:55:00,118.78,118.79,118.67,118.71,142900.0,118.78,118.79,118.67,118.71,142900.0
2010-08-12 11:00:00,118.71,118.78,118.71,118.75,107300.0,118.71,118.78,118.71,118.75,107300.0
2010-08-12 11:05:00,118.75,118.78,118.73,118.78,79100.0,118.75,118.78,118.73,118.78,79100.0
2010-08-12 11:10:00,118.76,118.78,118.72,118.75,84600.0,118.76,118.78,118.72,118.75,84600.0
2010-08-12 11:15:00,118.75,118.79,118.73,118.75,68500.0,118.75,118.79,118.73,118.75,68500.0
2010-08-12 11:20:00,118.76,118.78,118.7,118.71,182200.0,118.76,118.78,118.7,118.71,182200.0
2010-08-12 11:25:00,118.7,118.73,118.46,118.53,619800.0,118.7,118.73,118.46,118.53,619800.0
2010-08-12 11:30:00,118.54,118.64,118.52,118.58,97800.0,118.54,118.64,118.52,118.58,97800.0
2010-08-12 11:35:00,118.59,118.65,118.55,118.65,64500.0,118.59,118.65,118.55,118.65,64500.0
2010-08-12 11:40:00,118.65,118.68,118.54,118.6,52000.0,118.65,118.68,118.54,118.6,52000.0
2010-08-12 11:45:00,118.6,118.66,118.54,118.63,63000.0,118.6,118.66,118.54,118.63,63000.0
2010-08-12 11:50:00,118.62,118.67,118.57,118.58,63900.0,118.62,118.67,118.57,118.58,63900.0
2010-08-12 11:55:00,118.57,118.63,118.54,118.59,62700.0,118.57,118.63,118.54,118.59,62700.0
2010-08-12 12:00:00,118.59,118.74,118.58,118.7,166400.0,118.59,118.74,118.58,118.7,166400.0
2010-08-12 12:05:00,118.7,118.72,118.63,118.68,46800.0,118.7,118.72,118.63,118.68,46800.0
2010-08-12 12:10:00,118.68,118.68,118.59,118.63,72700.0,118.68,118.68,118.59,118.63,72700.0
2010-08-12 12:15:00,118.64,118.71,118.63,118.65,208400.0,118.64,118.71,118.63,118.65,208400.0
2010-08-12 12:20:00,118.65,118.66,118.6,118.64,53400.0,118.65,118.66,118.6,118.64,53400.0
2010-08-12 12:25:00,118.63,118.67,118.58,118.6,42600.0,118.63,118.67,118.58,118.6,42600.0
2010-08-12 12:30:00,118.6,118.61,118.54,118.55,57900.0,118.6,118.61,118.54,118.55,57900.0
2010-08-12 12:35:00,118.56,118.62,118.56,118.6,20900.0,118.56,118.62,118.56,118.6,20900.0
2010-08-12 12:40:00,118.6,118.62,118.58,118.61,30900.0,118.6,118.62,118.58,118.61,30900.0
2010-08-12 12:45:00,118.6,118.64,118.58,118.64,88900.0,118.6,118.64,118.58,118.64,88900.0
2010-08-12 12:50:00,118.64,118.64,118.6,118.64,30700.0,118.64,118.64,118.6,118.64,30700.0
2010-08-12 12:55:00,118.64,118.67,118.59,118.64,105100.0,118.64,118.67,118.59,118.64,105100.0
2010-08-12 13:00:00,118.64,118.72,118.62,118.65,91900.0,118.64,118.72,118.62,118.65,91900.0
2010-08-12 13:05:00,118.64,118.7,118.62,118.65,265600.0,118.64,118.7,118.62,118.65,265600.0
2010-08-12 13:10:00,118.65,118.7,118.64,118.64,24200.0,118.65,118.7,118.64,118.64,24200.0
2010-08-12 13:15:00,118.64,118.77,118.63,118.73,129800.0,118.64,118.77,118.63,118.73,129800.0
2010-08-12 13:20:00,118.73,118.82,118.71,118.81,66400.0,118.73,118.82,118.71,118.81,66400.0
2010-08-12 13:25:00,118.81,118.86,118.75,118.8,156000.0,118.81,118.86,118.75,118.8,156000.0
2010-08-12 13:30:00,118.8,118.84,118.77,118.8,68700.0,118.8,118.84,118.77,118.8,68700.0
2010-08-12 13:35:00,118.79,118.83,118.78,118.81,24700.0,118.79,118.83,118.78,118.81,24700.0
2010-08-12 13:40:00,118.81,118.81,118.77,118.78,34400.0,118.81,118.81,118.77,118.78,34400.0
2010-08-12 13:45:00,118.77,118.79,118.73,118.73,51600.0,118.77,118.79,118.73,118.73,51600.0
2010-08-12 13:50:00,118.71,118.76,118.7,118.75,31300.0,118.71,118.76,118.7,118.75,31300.0
2010-08-12 13:55:00,118.74,118.79,118.72,118.78,38800.0,118.74,118.79,118.72,118.78,38800.0
2010-08-12 14:00:00,118.77,118.8,118.76,118.78,52400.0,118.77,118.8,118.76,118.78,52400.0
2010-08-12 14:05:00,118.78,118.81,118.76,118.78,21600.0,118.78,118.81,118.76,118.78,21600.0
2010-08-12 14:10:00,118.78,118.82,118.77,118.82,81500.0,118.78,118.82,118.77,118.82,81500.0
2010-08-12 14:15:00,118.83,118.84,118.77,118.79,89800.0,118.83,118.84,118.77,118.79,89800.0
2010-08-12 14:20:00,118.8,118.81,118.73,118.79,100200.0,118.8,118.81,118.73,118.79,100200.0
2010-08-12 14:25:00,118.79,118.8,118.77,118.8,57200.0,118.79,118.8,118.77,118.8,57200.0
2010-08-12 14:30:00,118.8,118.8,118.74,118.75,43600.0,118.8,118.8,118.74,118.75,43600.0
2010-08-12 14:35:00,118.76,118.76,118.7,118.74,80600.0,118.76,118.76,118.7,118.74,80600.0
2010-08-12 14:40:00,118.74,118.75,118.7,118.75,46300.0,118.74,118.75,118.7,118.75,46300.0
2010-08-12 14:45:00,118.75,118.78,118.73,118.78,54000.0,118.75,118.78,118.73,118.78,54000.0
2010-08-12 14:50:00,118.78,118.79,118.75,118.79,88400.0,118.78,118.79,118.75,118.79,88400.0
2010-08-12 14:55:00,118.79,118.79,118.73,118.78,68400.0,118.79,118.79,118.73,118.78,68400.0
2010-08-12 15:00:00,118.78,118.8,118.75,118.79,116400.0,118.78,118.8,118.75,118.79,116400.0
2010-08-12 15:05:00,118.79,118.8,118.77,118.79,92500.0,118.79,118.8,118.77,118.79,92500.0
2010-08-12 15:10:00,118.8,118.85,118.78,118.84,145700.0,118.8,118.85,118.78,118.84,145700.0
2010-08-12 15:15:00,118.84,118.85,118.8,118.8,113400.0,118.84,118.85,118.8,118.8,113400.0
2010-08-12 15:20:00,118.81,118.83,118.79,118.79,92300.0,118.81,118.83,118.79,118.79,92300.0
2010-08-12 15:25:00,118.8,118.82,118.79,118.81,53100.0,118.8,118.82,118.79,118.81,53100.0
2010-08-12 15:30:00,118.82,118.85,118.8,118.8,121300.0,118.82,118.85,118.8,118.8,121300.0
2010-08-12 15:35:00,118.79,118.82,118.78,118.82,89900.0,118.79,118.82,118.78,118.82,89900.0
2010-08-12 15:40:00,118.82,118.82,118.78,118.82,115800.0,118.82,118.82,118.78,118.82,115800.0
2010-08-12 15:45:00,118.82,118.82,118.76,118.76,301800.0,118.82,118.82,118.76,118.76,301800.0
2010-08-12 15:50:00,118.76,118.8,118.72,118.78,445100.0,118.76,118.8,118.72,118.78,445100.0
2010-08-12 15:55:00,118.79,118.79,118.7,118.74,614700.0,118.79,118.79,118.7,118.74,614700.0
2010-08-13 09:30:00,118.82,118.89,118.72,118.76,303200.0,118.82,118.89,118.72,118.76,303200.0
2010-08-13 09:35:00,118.76,118.8,118.7,118.75,122400.0,118.76,118.8,118.7,118.75,122400.0
2010-08-13 09:40:00,118.75,118.85,118.74,118.77,143400.0,118.75,118.85,118.74,118.77,143400.0
2010-08-13 09:45:00,118.79,118.81,118.75,118.78,88100.0,118.79,118.81,118.75,118.78,88100.0
2010-08-13 09:50:00,118.78,118.8,118.72,118.8,70900.0,118.78,118.8,118.72,118.8,70900.0
2010-08-13 09:55:00,118.79,118.83,118.75,118.76,82100.0,118.79,118.83,118.75,118.76,82100.0
2010-08-13 10:00:00,118.76,118.88,118.69,118.83,241300.0,118.76,118.88,118.69,118.83,241300.0
2010-08-13 10:05:00,118.85,118.86,118.69,118.7,120900.0,118.85,118.86,118.69,118.7,120900.0
2010-08-13 10:10:00,118.7,118.71,118.62,118.69,113000.0,118.7,118.71,118.62,118.69,113000.0
2010-08-13 10:15:00,118.7,118.77,118.47,118.56,317700.0,118.7,118.77,118.47,118.56,317700.0
2010-08-13 10:20:00,118.57,118.75,118.49,118.6,234400.0,118.57,118.75,118.49,118.6,234400.0
2010-08-13 10:25:00,118.62,118.71,118.55,118.6,90700.0,118.62,118.71,118.55,118.6,90700.0
2010-08-13 10:30:00,118.61,118.63,118.52,118.59,72700.0,118.61,118.63,118.52,118.59,72700.0
2010-08-13 10:35:00,118.59,118.65,118.54,118.65,55500.0,118.59,118.65,118.54,118.65,55500.0
2010-08-13 10:40:00,118.65,118.75,118.57,118.71,101400.0,118.65,118.75,118.57,118.71,101400.0
2010-08-13 10:45:00,118.71,118.81,118.67,118.74,149900.0,118.71,118.81,118.67,118.74,149900.0
2010-08-13 10:50:00,118.73,118.74,118.36,118.48,524500.0,118.73,118.74,118.36,118.48,524500.0
2010-08-13 10:55:00,118.46,118.58,118.44,118.54,93400.0,118.46,118.58,118.44,118.54,93400.0
2010-08-13 11:00:00,118.55,118.64,118.53,118.58,94800.0,118.55,118.64,118.53,118.58,94800.0
2010-08-13 11:05:00,118.56,118.61,118.54,118.54,15900.0,118.56,118.61,118.54,118.54,15900.0
2010-08-13 11:10:00,118.54,118.62,118.52,118.62,96500.0,118.54,118.62,118.52,118.62,96500.0
2010-08-13 11:15:00,118.62,118.68,118.61,118.61,25900.0,118.62,118.68,118.61,118.61,25900.0
2010-08-13 11:20:00,118.62,118.71,118.6,118.68,39400.0,118.62,118.71,118.6,118.68,39400.0
2010-08-13 11:25:00,118.66,118.69,118.54,118.55,29900.0,118.66,118.69,118.54,118.55,29900.0
2010-08-13 11:30:00,118.57,118.66,118.55,118.59,30700.0,118.57,118.66,118.55,118.59,30700.0
2010-08-13 11:35:00,118.59,119.23,118.52,118.58,74900.0,118.59,119.23,118.52,118.58,74900.0
2010-08-13 11:40:00,118.6,118.71,118.57,118.7,114100.0,118.6,118.71,118.57,118.7,114100.0
2010-08-13 11:45:00,118.71,118.71,118.65,118.67,30700.0,118.71,118.71,118.65,118.67,30700.0
2010-08-13 11:50:00,118.68,118.71,118.64,118.69,22900.0,118.68,118.71,118.64,118.69,22900.0
2010-08-13 11:55:00,118.69,118.74,118.65,118.72,54800.0,118.69,118.74,118.65,118.72,54800.0
2010-08-13 12:00:00,118.71,118.71,118.66,118.69,15100.0,118.71,118.71,118.66,118.69,15100.0
2010-08-13 12:05:00,118.7,118.75,118.69,118.74,41500.0,118.7,118.75,118.69,118.74,41500.0
2010-08-13 12:10:00,118.73,118.75,118.69,118.69,23800.0,118.73,118.75,118.69,118.69,23800.0
2010-08-13 12:15:00,118.69,118.71,118.62,118.63,30600.0,118.69,118.71,118.62,118.63,30600.0
2010-08-13 12:20:00,118.63,118.69,118.62,118.66,41800.0,118.63,118.69,118.62,118.66,41800.0
2010-08-13 12:25:00,118.66,118.7,118.65,118.69,21200.0,118.66,118.7,118.65,118.69,21200.0
2010-08-13 12:30:00,118.7,118.75,118.7,118.72,37900.0,118.7,118.75,118.7,118.72,37900.0
2010-08-13 12:35:00,118.72,118.77,118.66,118.68,71500.0,118.72,118.77,118.66,118.68,71500.0
2010-08-13 12:40:00,118.67,118.73,118.67,118.72,17600.0,118.67,118.73,118.67,118.72,17600.0
2010-08-13 12:45:00,118.73,118.75,118.71,118.75,9800.0,118.73,118.75,118.71,118.75,9800.0
2010-08-13 12:50:00,118.75,118.75,118.7,118.7,59700.0,118.75,118.75,118.7,118.7,59700.0
2010-08-13 12:55:00,118.7,118.77,118.69,118.74,54700.0,118.7,118.77,118.69,118.74,54700.0
2010-08-13 13:00:00,118.75,118.8,118.7,118.73,88600.0,118.75,118.8,118.7,118.73,88600.0
2010-08-13 13:05:00,118.73,118.75,118.69,118.72,37300.0,118.73,118.75,118.69,118.72,37300.0
2010-08-13 13:10:00,118.71,118.73,118.64,118.72,38100.0,118.71,118.73,118.64,118.72,38100.0
2010-08-13 13:15:00,118.73,118.73,118.68,118.7,11300.0,118.73,118.73,118.68,118.7,11300.0
2010-08-13 13:20:00,118.73,118.78,118.64,118.73,96400.0,118.73,118.78,118.64,118.73,96400.0
2010-08-13 13:25:00,118.74,118.79,118.66,118.79,47500.0,118.74,118.79,118.66,118.79,47500.0
2010-08-13 13:30:00,118.79,118.79,118.7,118.73,27500.0,118.79,118.79,118.7,118.73,27500.0
2010-08-13 13:35:00,118.73,118.75,118.71,118.74,24300.0,118.73,118.75,118.71,118.74,24300.0
2010-08-13 13:40:00,118.75,118.75,118.66,118.71,81300.0,118.75,118.75,118.66,118.71,81300.0
2010-08-13 13:45:00,118.7,118.71,118.65,118.65,19400.0,118.7,118.71,118.65,118.65,19400.0
2010-08-13 13:50:00,118.67,118.72,118.66,118.72,22400.0,118.67,118.72,118.66,118.72,22400.0
2010-08-13 13:55:00,118.72,118.74,118.71,118.71,17300.0,118.72,118.74,118.71,118.71,17300.0
2010-08-13 14:00:00,118.7,118.72,118.69,118.71,19300.0,118.7,118.72,118.69,118.71,19300.0
2010-08-13 14:05:00,118.7,118.73,118.67,118.69,32300.0,118.7,118.73,118.67,118.69,32300.0
2010-08-13 14:10:00,118.68,118.73,118.67,118.73,33700.0,118.68,118.73,118.67,118.73,33700.0
2010-08-13 14:15:00,118.72,118.74,118.69,118.74,13600.0,118.72,118.74,118.69,118.74,13600.0
2010-08-13 14:20:00,118.73,118.74,118.69,118.71,55300.0,118.73,118.74,118.69,118.71,55300.0
2010-08-13 14:25:00,118.71,118.75,118.7,118.74,29900.0,118.71,118.75,118.7,118.74,29900.0
2010-08-13 14:30:00,118.73,118.74,118.7,118.72,9100.0,118.73,118.74,118.7,118.72,9100.0
2010-08-13 14:35:00,118.71,118.72,118.7,118.71,18000.0,118.71,118.72,118.7,118.71,18000.0
2010-08-13 14:40:00,118.71,118.73,118.71,118.72,10600.0,118.71,118.73,118.71,118.72,10600.0
2010-08-13 14:45:00,118.71,118.74,118.68,118.68,128500.0,118.71,118.74,118.68,118.68,128500.0
2010-08-13 14:50:00,118.68,118.72,118.67,118.72,33100.0,118.68,118.72,118.67,118.72,33100.0
2010-08-13 14:55:00,118.71,118.75,118.69,118.71,45000.0,118.71,118.75,118.69,118.71,45000.0
2010-08-13 15:00:00,118.73,118.79,118.72,118.78,75400.0,118.73,118.79,118.72,118.78,75400.0
2010-08-13 15:05:00,118.77,118.78,118.67,118.74,159200.0,118.77,118.78,118.67,118.74,159200.0
2010-08-13 15:10:00,118.73,118.75,118.71,118.75,16700.0,118.73,118.75,118.71,118.75,16700.0
2010-08-13 15:15:00,118.75,118.77,118.73,118.75,53200.0,118.75,118.77,118.73,118.75,53200.0
2010-08-13 15:20:00,118.75,118.78,118.74,118.77,34300.0,118.75,118.78,118.74,118.77,34300.0
2010-08-13 15:25:00,118.76,118.76,118.73,118.74,60500.0,118.76,118.76,118.73,118.74,60500.0
2010-08-13 15:30:00,118.73,118.77,118.72,118.76,46100.0,118.73,118.77,118.72,118.76,46100.0
2010-08-13 15:35:00,118.76,118.77,118.75,118.76,38500.0,118.76,118.77,118.75,118.76,38500.0
2010-08-13 15:40:00,118.75,118.78,118.74,118.78,52600.0,118.75,118.78,118.74,118.78,52600.0
2010-08-13 15:45:00,118.78,118.79,118.76,118.79,436600.0,118.78,118.79,118.76,118.79,436600.0
2010-08-13 15:50:00,118.79,118.82,118.77,118.79,2061700.0,118.79,118.82,118.77,118.79,2061700.0
2010-08-13 15:55:00,118.79,118.87,118.76,118.77,685800.0,118.79,118.87,118.76,118.77,685800.0
2010-08-16 09:30:00,119.7,119.78,119.62,119.77,430900.0,119.7,119.78,119.62,119.77,430900.0
2010-08-16 09:35:00,119.77,119.79,119.64,119.67,167600.0,119.77,119.79,119.64,119.67,167600.0
2010-08-16 09:40:00,119.66,119.74,119.63,119.67,224700.0,119.66,119.74,119.63,119.67,224700.0
2010-08-16 09:45:00,119.68,119.72,119.63,119.67,137300.0,119.68,119.72,119.63,119.67,137300.0
2010-08-16 09:50:00,119.67,119.69,119.58,119.59,200400.0,119.67,119.69,119.58,119.59,200400.0
2010-08-16 09:55:00,119.58,119.6,119.51,119.52,150000.0,119.58,119.6,119.51,119.52,150000.0
2010-08-16 10:00:00,119.52,119.67,119.5,119.67,110700.0,119.52,119.67,119.5,119.67,110700.0
2010-08-16 10:05:00,119.66,119.69,119.58,119.59,110300.0,119.66,119.69,119.58,119.59,110300.0
2010-08-16 10:10:00,119.6,119.77,119.59,119.69,104200.0,119.6,119.77,119.59,119.69,104200.0
2010-08-16 10:15:00,119.69,119.78,119.69,119.72,149400.0,119.69,119.78,119.69,119.72,149400.0
2010-08-16 10:20:00,119.73,119.78,119.72,119.72,87700.0,119.73,119.78,119.72,119.72,87700.0
2010-08-16 10:25:00,119.72,119.75,119.7,119.71,60800.0,119.72,119.75,119.7,119.71,60800.0
2010-08-16 10:30:00,119.72,119.77,119.68,119.75,182700.0,119.72,119.77,119.68,119.75,182700.0
2010-08-16 10:35:00,119.75,119.78,119.74,119.75,36800.0,119.75,119.78,119.74,119.75,36800.0
2010-08-16 10:40:00,119.75,119.77,119.62,119.65,146300.0,119.75,119.77,119.62,119.65,146300.0
2010-08-16 10:45:00,119.65,119.72,119.65,119.72,68300.0,119.65,119.72,119.65,119.72,68300.0
2010-08-16 10:50:00,119.71,119.76,119.69,119.73,66000.0,119.71,119.76,119.69,119.73,66000.0
2010-08-16 10:55:00,119.74,119.76,119.7,119.73,117700.0,119.74,119.76,119.7,119.73,117700.0
2010-08-16 11:00:00,119.74,119.8,119.71,119.71,78800.0,119.74,119.8,119.71,119.71,78800.0
2010-08-16 11:05:00,119.72,119.75,119.68,119.72,90800.0,119.72,119.75,119.68,119.72,90800.0
2010-08-16 11:10:00,119.72,119.75,119.66,119.74,80300.0,119.72,119.75,119.66,119.74,80300.0
2010-08-16 11:15:00,119.73,119.74,119.69,119.72,46900.0,119.73,119.74,119.69,119.72,46900.0
2010-08-16 11:20:00,119.73,119.75,119.58,119.62,70700.0,119.73,119.75,119.58,119.62,70700.0
2010-08-16 11:25:00,119.61,119.7,119.61,119.62,97700.0,119.61,119.7,119.61,119.62,97700.0
2010-08-16 11:30:00,119.66,119.69,119.66,119.67,47900.0,119.66,119.69,119.66,119.67,47900.0
2010-08-16 11:35:00,119.67,119.7,119.61,119.62,37600.0,119.67,119.7,119.61,119.62,37600.0
2010-08-16 11:40:00,119.63,119.63,119.52,119.53,90100.0,119.63,119.63,119.52,119.53,90100.0
2010-08-16 11:45:00,119.53,119.57,119.49,119.51,148400.0,119.53,119.57,119.49,119.51,148400.0
2010-08-16 11:50:00,119.51,119.56,119.48,119.56,238100.0,119.51,119.56,119.48,119.56,238100.0
2010-08-16 11:55:00,119.57,119.62,119.53,119.6,76000.0,119.57,119.62,119.53,119.6,76000.0
2010-08-16 12:00:00,119.6,119.6,119.55,119.57,43300.0,119.6,119.6,119.55,119.57,43300.0
2010-08-16 12:05:00,119.58,119.58,119.5,119.5,56800.0,119.58,119.58,119.5,119.5,56800.0
2010-08-16 12:10:00,119.5,119.53,119.46,119.53,92400.0,119.5,119.53,119.46,119.53,92400.0
2010-08-16 12:15:00,119.53,119.53,119.5,119.53,37600.0,119.53,119.53,119.5,119.53,37600.0
2010-08-16 12:20:00,119.53,119.55,119.46,119.52,94500.0,119.53,119.55,119.46,119.52,94500.0
2010-08-16 12:25:00,119.52,119.55,119.5,119.5,112300.0,119.52,119.55,119.5,119.5,112300.0
2010-08-16 12:30:00,119.51,119.52,119.48,119.49,31300.0,119.51,119.52,119.48,119.49,31300.0
2010-08-16 12:35:00,119.5,119.55,119.49,119.52,25000.0,119.5,119.55,119.49,119.52,25000.0
2010-08-16 12:40:00,119.53,119.53,119.47,119.48,31000.0,119.53,119.53,119.47,119.48,31000.0
2010-08-16 12:45:00,119.47,119.55,119.47,119.54,49000.0,119.47,119.55,119.47,119.54,49000.0
2010-08-16 12:50:00,119.54,119.65,119.53,119.64,71300.0,119.54,119.65,119.53,119.64,71300.0
2010-08-16 12:55:00,119.64,119.7,119.61,119.63,155400.0,119.64,119.7,119.61,119.63,155400.0
2010-08-16 13:00:00,119.63,119.67,119.61,119.62,24400.0,119.63,119.67,119.61,119.62,24400.0
2010-08-16 13:05:00,119.6,119.61,119.57,119.6,13800.0,119.6,119.61,119.57,119.6,13800.0
2010-08-16 13:10:00,119.6,119.6,119.55,119.59,59100.0,119.6,119.6,119.55,119.59,59100.0
2010-08-16 13:15:00,119.59,119.61,119.57,119.57,53900.0,119.59,119.61,119.57,119.57,53900.0
2010-08-16 13:20:00,119.58,119.65,119.53,119.63,43000.0,119.58,119.65,119.53,119.63,43000.0
2010-08-16 13:25:00,119.63,119.73,119.59,119.68,220900.0,119.63,119.73,119.59,119.68,220900.0
2010-08-16 13:30:00,119.68,119.69,119.62,119.66,29300.0,119.68,119.69,119.62,119.66,29300.0
2010-08-16 13:35:00,119.67,119.72,119.65,119.72,46500.0,119.67,119.72,119.65,119.72,46500.0
2010-08-16 13:40:00,119.71,119.76,119.7,119.75,91500.0,119.71,119.76,119.7,119.75,91500.0
2010-08-16 13:45:00,119.75,119.78,119.74,119.76,34600.0,119.75,119.78,119.74,119.76,34600.0
2010-08-16 13:50:00,119.76,119.79,119.76,119.78,118800.0,119.76,119.79,119.76,119.78,118800.0
2010-08-16 13:55:00,119.78,119.78,119.75,119.76,28000.0,119.78,119.78,119.75,119.76,28000.0
2010-08-16 14:00:00,119.77,119.77,119.71,119.73,81200.0,119.77,119.77,119.71,119.73,81200.0
2010-08-16 14:05:00,119.73,119.74,119.66,119.69,114200.0,119.73,119.74,119.66,119.69,114200.0
2010-08-16 14:10:00,119.69,119.71,119.61,119.71,100100.0,119.69,119.71,119.61,119.71,100100.0
2010-08-16 14:15:00,119.71,119.73,119.68,119.71,38700.0,119.71,119.73,119.68,119.71,38700.0
2010-08-16 14:20:00,119.7,119.74,119.7,119.72,41900.0,119.7,119.74,119.7,119.72,41900.0
2010-08-16 14:25:00,119.73,119.77,119.72,119.76,92200.0,119.73,119.77,119.72,119.76,92200.0
2010-08-16 14:30:00,119.76,119.77,119.71,119.72,84600.0,119.76,119.77,119.71,119.72,84600.0
2010-08-16 14:35:00,119.73,119.78,119.72,119.76,41400.0,119.73,119.78,119.72,119.76,41400.0
2010-08-16 14:40:00,119.76,119.81,119.74,119.78,140700.0,119.76,119.81,119.74,119.78,140700.0
2010-08-16 14:45:00,119.79,119.81,119.78,119.8,27900.0,119.79,119.81,119.78,119.8,27900.0
2010-08-16 14:50:00,119.8,119.8,119.73,119.78,51800.0,119.8,119.8,119.73,119.78,51800.0
2010-08-16 14:55:00,119.78,119.79,119.76,119.76,67800.0,119.78,119.79,119.76,119.76,67800.0
2010-08-16 15:00:00,119.76,119.81,119.76,119.8,86500.0,119.76,119.81,119.76,119.8,86500.0
2010-08-16 15:05:00,119.79,119.82,119.79,119.8,120500.0,119.79,119.82,119.79,119.8,120500.0
2010-08-16 15:10:00,119.8,119.8,119.74,119.75,117500.0,119.8,119.8,119.74,119.75,117500.0
2010-08-16 15:15:00,119.74,119.74,119.71,119.73,72100.0,119.74,119.74,119.71,119.73,72100.0
2010-08-16 15:20:00,119.73,119.74,119.72,119.74,35500.0,119.73,119.74,119.72,119.74,35500.0
2010-08-16 15:25:00,119.74,119.76,119.72,119.74,44900.0,119.74,119.76,119.72,119.74,44900.0
2010-08-16 15:30:00,119.75,119.75,119.73,119.75,37600.0,119.75,119.75,119.73,119.75,37600.0
2010-08-16 15:35:00,119.75,119.76,119.74,119.75,81100.0,119.75,119.76,119.74,119.75,81100.0
2010-08-16 15:40:00,119.75,119.8,119.75,119.78,161100.0,119.75,119.8,119.75,119.78,161100.0
2010-08-16 15:45:00,119.78,119.79,119.74,119.75,219600.0,119.78,119.79,119.74,119.75,219600.0
2010-08-16 15:50:00,119.75,119.76,119.7,119.71,255600.0,119.75,119.76,119.7,119.71,255600.0
2010-08-16 15:55:00,119.7,119.71,119.67,119.71,384700.0,119.7,119.71,119.67,119.71,384700.0
2010-08-17 09:30:00,119.75,119.78,119.61,119.63,321300.0,119.75,119.78,119.61,119.63,321300.0
2010-08-17 09:35:00,119.63,119.68,119.61,119.64,121400.0,119.63,119.68,119.61,119.64,121400.0
2010-08-17 09:40:00,119.64,119.74,119.6,119.72,128600.0,119.64,119.74,119.6,119.72,128600.0
2010-08-17 09:45:00,119.72,119.8,119.72,119.75,392100.0,119.72,119.8,119.72,119.75,392100.0
2010-08-17 09:50:00,119.76,119.8,119.75,119.78,161800.0,119.76,119.8,119.75,119.78,161800.0
2010-08-17 09:55:00,119.78,119.88,119.75,119.88,265800.0,119.78,119.88,119.75,119.88,265800.0
2010-08-17 10:00:00,119.87,119.91,119.84,119.9,224500.0,119.87,119.91,119.84,119.9,224500.0
2010-08-17 10:05:00,119.89,119.93,119.77,119.78,249000.0,119.89,119.93,119.77,119.78,249000.0
2010-08-17 10:10:00,119.78,119.83,119.76,119.81,89300.0,119.78,119.83,119.76,119.81,89300.0
2010-08-17 10:15:00,119.81,119.84,119.76,119.83,75100.0,119.81,119.84,119.76,119.83,75100.0
2010-08-17 10:20:00,119.82,119.88,119.78,119.82,88400.0,119.82,119.88,119.78,119.82,88400.0
2010-08-17 10:25:00,119.82,119.82,119.73,119.78,112300.0,119.82,119.82,119.73,119.78,112300.0
2010-08-17 10:30:00,119.79,119.82,119.73,119.81,143500.0,119.79,119.82,119.73,119.81,143500.0
2010-08-17 10:35:00,119.82,119.95,119.77,119.85,166800.0,119.82,119.95,119.77,119.85,166800.0
2010-08-17 10:40:00,119.86,119.87,119.75,119.77,283500.0,119.86,119.87,119.75,119.77,283500.0
2010-08-17 10:45:00,119.77,119.81,119.75,119.79,133300.0,119.77,119.81,119.75,119.79,133300.0
2010-08-17 10:50:00,119.8,119.89,119.76,119.89,203700.0,119.8,119.89,119.76,119.89,203700.0
2010-08-17 10:55:00,119.89,119.92,119.85,119.85,113100.0,119.89,119.92,119.85,119.85,113100.0
2010-08-17 11:00:00,119.86,119.91,119.83,119.89,150100.0,119.86,119.91,119.83,119.89,150100.0
2010-08-17 11:05:00,119.89,119.91,119.83,119.85,54900.0,119.89,119.91,119.83,119.85,54900.0
2010-08-17 11:10:00,119.85,119.92,119.85,119.89,62700.0,119.85,119.92,119.85,119.89,62700.0
2010-08-17 11:15:00,119.89,119.91,119.86,119.86,157000.0,119.89,119.91,119.86,119.86,157000.0
2010-08-17 11:20:00,119.87,119.87,119.82,119.83,55600.0,119.87,119.87,119.82,119.83,55600.0
2010-08-17 11:25:00,119.83,119.87,119.74,119.76,179200.0,119.83,119.87,119.74,119.76,179200.0
2010-08-17 11:30:00,119.76,119.82,119.75,119.78,94000.0,119.76,119.82,119.75,119.78,94000.0
2010-08-17 11:35:00,119.78,119.82,119.76,119.81,23900.0,119.78,119.82,119.76,119.81,23900.0
2010-08-17 11:40:00,119.82,119.82,119.76,119.78,78400.0,119.82,119.82,119.76,119.78,78400.0
2010-08-17 11:45:00,119.78,119.79,119.75,119.79,99900.0,119.78,119.79,119.75,119.79,99900.0
2010-08-17 11:50:00,119.78,119.79,119.75,119.75,25100.0,119.78,119.79,119.75,119.75,25100.0
2010-08-17 11:55:00,119.76,119.78,119.71,119.75,83800.0,119.76,119.78,119.71,119.75,83800.0
2010-08-17 12:00:00,119.75,119.9,119.75,119.87,100100.0,119.75,119.9,119.75,119.87,100100.0
2010-08-17 12:05:00,119.88,119.91,119.86,119.91,34800.0,119.88,119.91,119.86,119.91,34800.0
2010-08-17 12:10:00,119.9,119.91,119.79,119.81,50900.0,119.9,119.91,119.79,119.81,50900.0
2010-08-17 12:15:00,119.81,119.84,119.77,119.78,41300.0,119.81,119.84,119.77,119.78,41300.0
2010-08-17 12:20:00,119.79,119.82,119.76,119.82,19600.0,119.79,119.82,119.76,119.82,19600.0
2010-08-17 12:25:00,119.82,119.87,119.82,119.85,37800.0,119.82,119.87,119.82,119.85,37800.0
2010-08-17 12:30:00,119.85,119.86,119.81,119.84,32900.0,119.85,119.86,119.81,119.84,32900.0
2010-08-17 12:35:00,119.84,119.86,119.8,119.83,23600.0,119.84,119.86,119.8,119.83,23600.0
2010-08-17 12:40:00,119.84,119.89,119.81,119.89,44300.0,119.84,119.89,119.81,119.89,44300.0
2010-08-17 12:45:00,119.88,119.89,119.83,119.88,44100.0,119.88,119.89,119.83,119.88,44100.0
2010-08-17 12:50:00,119.88,119.91,119.86,119.9,48700.0,119.88,119.91,119.86,119.9,48700.0
2010-08-17 12:55:00,119.9,119.97,119.87,119.9,185800.0,119.9,119.97,119.87,119.9,185800.0
2010-08-17 13:00:00,119.9,119.92,119.87,119.9,75100.0,119.9,119.92,119.87,119.9,75100.0
2010-08-17 13:05:00,119.89,119.93,119.88,119.89,45000.0,119.89,119.93,119.88,119.89,45000.0
2010-08-17 13:10:00,119.89,119.94,119.89,119.92,94900.0,119.89,119.94,119.89,119.92,94900.0
2010-08-17 13:15:00,119.93,119.96,119.92,119.95,32600.0,119.93,119.96,119.92,119.95,32600.0
2010-08-17 13:20:00,119.95,119.95,119.92,119.93,35800.0,119.95,119.95,119.92,119.93,35800.0
2010-08-17 13:25:00,119.94,119.95,119.88,119.91,72200.0,119.94,119.95,119.88,119.91,72200.0
2010-08-17 13:30:00,119.92,119.92,119.88,119.9,61900.0,119.92,119.92,119.88,119.9,61900.0
2010-08-17 13:35:00,119.9,119.92,119.88,119.9,20400.0,119.9,119.92,119.88,119.9,20400.0
2010-08-17 13:40:00,119.9,119.91,119.65,119.9,109100.0,119.9,119.91,119.65,119.9,109100.0
2010-08-17 13:45:00,119.9,119.91,119.89,119.9,33500.0,119.9,119.91,119.89,119.9,33500.0
2010-08-17 13:50:00,119.9,119.9,119.84,119.85,70700.0,119.9,119.9,119.84,119.85,70700.0
2010-08-17 13:55:00,119.84,119.85,119.8,119.8,71800.0,119.84,119.85,119.8,119.8,71800.0
2010-08-17 14:00:00,119.8,119.82,119.77,119.77,63300.0,119.8,119.82,119.77,119.77,63300.0
2010-08-17 14:05:00,119.78,119.79,119.71,119.76,57000.0,119.78,119.79,119.71,119.76,57000.0
2010-08-17 14:10:00,119.77,119.82,119.75,119.76,45700.0,119.77,119.82,119.75,119.76,45700.0
2010-08-17 14:15:00,119.76,119.79,119.76,119.77,16100.0,119.76,119.79,119.76,119.77,16100.0
2010-08-17 14:20:00,119.78,119.83,119.78,119.81,32600.0,119.78,119.83,119.78,119.81,32600.0
2010-08-17 14:25:00,119.81,119.81,119.8,119.81,24800.0,119.81,119.81,119.8,119.81,24800.0
2010-08-17 14:30:00,119.8,119.85,119.8,119.82,33100.0,119.8,119.85,119.8,119.82,33100.0
2010-08-17 14:35:00,119.81,119.83,119.78,119.78,32200.0,119.81,119.83,119.78,119.78,32200.0
2010-08-17 14:40:00,119.78,119.83,119.78,119.8,32300.0,119.78,119.83,119.78,119.8,32300.0
2010-08-17 14:45:00,119.81,119.83,119.8,119.8,42000.0,119.81,119.83,119.8,119.8,42000.0
2010-08-17 14:50:00,119.81,119.83,119.81,119.83,31300.0,119.81,119.83,119.81,119.83,31300.0
2010-08-17 14:55:00,119.84,119.85,119.82,119.83,42800.0,119.84,119.85,119.82,119.83,42800.0
2010-08-17 15:00:00,119.84,119.85,119.82,119.84,35700.0,119.84,119.85,119.82,119.84,35700.0
2010-08-17 15:05:00,119.84,119.84,119.82,119.83,35500.0,119.84,119.84,119.82,119.83,35500.0
2010-08-17 15:10:00,119.84,119.88,119.82,119.87,64500.0,119.84,119.88,119.82,119.87,64500.0
2010-08-17 15:15:00,119.87,119.89,119.84,119.84,56800.0,119.87,119.89,119.84,119.84,56800.0
2010-08-17 15:20:00,119.83,119.84,119.8,119.83,30000.0,119.83,119.84,119.8,119.83,30000.0
2010-08-17 15:25:00,119.83,119.87,119.82,119.87,54200.0,119.83,119.87,119.82,119.87,54200.0
2010-08-17 15:30:00,119.87,119.89,119.8,119.89,135600.0,119.87,119.89,119.8,119.89,135600.0
2010-08-17 15:35:00,119.89,119.91,119.87,119.89,144000.0,119.89,119.91,119.87,119.89,144000.0
2010-08-17 15:40:00,119.89,119.9,119.84,119.84,107500.0,119.89,119.9,119.84,119.84,107500.0
2010-08-17 15:45:00,119.84,119.85,119.8,119.82,69800.0,119.84,119.85,119.8,119.82,69800.0
2010-08-17 15:50:00,119.82,119.83,119.79,119.8,118800.0,119.82,119.83,119.79,119.8,118800.0
2010-08-17 15:55:00,119.8,119.81,119.72,119.74,291800.0,119.8,119.81,119.72,119.74,291800.0
2010-08-18 09:30:00,119.28,119.31,119.11,119.12,369800.0,119.28,119.31,119.11,119.12,369800.0
2010-08-18 09:35:00,119.12,119.24,119.0,119.23,339500.0,119.12,119.24,119.0,119.23,339500.0
2010-08-18 09:40:00,119.23,119.28,119.2,119.26,255100.0,119.23,119.28,119.2,119.26,255100.0
2010-08-18 09:45:00,119.26,119.28,119.21,119.26,74800.0,119.26,119.28,119.21,119.26,74800.0
2010-08-18 09:50:00,119.26,119.26,119.13,119.16,153200.0,119.26,119.26,119.13,119.16,153200.0
2010-08-18 09:55:00,119.17,119.26,119.14,119.24,189500.0,119.17,119.26,119.14,119.24,189500.0
2010-08-18 10:00:00,119.23,119.28,119.1,119.21,143300.0,119.23,119.28,119.1,119.21,143300.0
2010-08-18 10:05:00,119.18,119.26,119.18,119.2,106900.0,119.18,119.26,119.18,119.2,106900.0
2010-08-18 10:10:00,119.21,119.39,119.21,119.36,233300.0,119.21,119.39,119.21,119.36,233300.0
2010-08-18 10:15:00,119.36,119.44,119.36,119.39,229500.0,119.36,119.44,119.36,119.39,229500.0
2010-08-18 10:20:00,119.38,119.44,119.35,119.41,96000.0,119.38,119.44,119.35,119.41,96000.0
2010-08-18 10:25:00,119.4,119.4,119.36,119.39,27200.0,119.4,119.4,119.36,119.39,27200.0
2010-08-18 10:30:00,119.39,119.47,119.36,119.41,206300.0,119.39,119.47,119.36,119.41,206300.0
2010-08-18 10:35:00,119.41,119.42,119.36,119.39,29000.0,119.41,119.42,119.36,119.39,29000.0
2010-08-18 10:40:00,119.38,119.42,119.36,119.41,35700.0,119.38,119.42,119.36,119.41,35700.0
2010-08-18 10:45:00,119.42,119.44,119.39,119.42,86000.0,119.42,119.44,119.39,119.42,86000.0
2010-08-18 10:50:00,119.42,119.43,119.35,119.42,64000.0,119.42,119.43,119.35,119.42,64000.0
2010-08-18 10:55:00,119.41,119.47,119.39,119.43,183200.0,119.41,119.47,119.39,119.43,183200.0
2010-08-18 11:00:00,119.44,119.45,119.38,119.44,86000.0,119.44,119.45,119.38,119.44,86000.0
2010-08-18 11:05:00,119.45,119.47,119.44,119.46,27500.0,119.45,119.47,119.44,119.46,27500.0
2010-08-18 11:10:00,119.46,119.9,119.45,119.76,432500.0,119.46,119.9,119.45,119.76,432500.0
2010-08-18 11:15:00,119.75,120.03,119.73,119.87,404400.0,119.75,120.03,119.73,119.87,404400.0
2010-08-18 11:20:00,119.88,119.99,119.83,119.93,164500.0,119.88,119.99,119.83,119.93,164500.0
2010-08-18 11:25:00,119.93,120.0,119.88,119.98,126400.0,119.93,120.0,119.88,119.98,126400.0
2010-08-18 11:30:00,120.0,120.24,119.97,120.06,732400.0,120.0,120.24,119.97,120.06,732400.0
2010-08-18 11:35:00,120.06,120.14,120.06,120.09,253600.0,120.06,120.14,120.06,120.09,253600.0
2010-08-18 11:40:00,120.1,120.16,120.07,120.13,161200.0,120.1,120.16,120.07,120.13,161200.0
2010-08-18 11:45:00,120.13,120.16,120.1,120.11,49600.0,120.13,120.16,120.1,120.11,49600.0
2010-08-18 11:50:00,120.1,120.12,120.03,120.04,76100.0,120.1,120.12,120.03,120.04,76100.0
2010-08-18 11:55:00,120.04,120.07,119.4,120.07,228300.0,120.04,120.07,119.4,120.07,228300.0
2010-08-18 12:00:00,120.06,120.48,120.06,120.35,700700.0,120.06,120.48,120.06,120.35,700700.0
2010-08-18 12:05:00,120.34,120.47,120.33,120.4,216000.0,120.34,120.47,120.33,120.4,216000.0
2010-08-18 12:10:00,120.41,120.49,120.35,120.48,148900.0,120.41,120.49,120.35,120.48,148900.0
2010-08-18 12:15:00,120.47,120.5,120.44,120.46,158400.0,120.47,120.5,120.44,120.46,158400.0
2010-08-18 12:20:00,120.46,120.46,120.38,120.38,109700.0,120.46,120.46,120.38,120.38,109700.0
2010-08-18 12:25:00,120.4,120.51,120.4,120.46,402600.0,120.4,120.51,120.4,120.46,402600.0
2010-08-18 12:30:00,120.45,120.46,120.33,120.34,79800.0,120.45,120.46,120.33,120.34,79800.0
2010-08-18 12:35:00,120.35,120.38,120.33,120.37,155000.0,120.35,120.38,120.33,120.37,155000.0
2010-08-18 12:40:00,120.36,120.41,120.34,120.4,171300.0,120.36,120.41,120.34,120.4,171300.0
2010-08-18 12:45:00,120.41,120.46,120.39,120.42,164900.0,120.41,120.46,120.39,120.42,164900.0
2010-08-18 12:50:00,120.42,120.5,120.4,120.47,151100.0,120.42,120.5,120.4,120.47,151100.0
2010-08-18 12:55:00,120.47,120.5,120.42,120.44,76700.0,120.47,120.5,120.42,120.44,76700.0
2010-08-18 13:00:00,120.44,120.47,120.39,120.41,57800.0,120.44,120.47,120.39,120.41,57800.0
2010-08-18 13:05:00,120.41,120.48,120.39,120.43,71800.0,120.41,120.48,120.39,120.43,71800.0
2010-08-18 13:10:00,120.43,120.46,120.36,120.36,61600.0,120.43,120.46,120.36,120.36,61600.0
2010-08-18 13:15:00,120.37,120.4,120.35,120.37,78000.0,120.37,120.4,120.35,120.37,78000.0
2010-08-18 13:20:00,120.34,120.36,120.25,120.29,42700.0,120.34,120.36,120.25,120.29,42700.0
2010-08-18 13:25:00,120.3,120.35,120.2,120.24,66000.0,120.3,120.35,120.2,120.24,66000.0
2010-08-18 13:30:00,120.24,120.25,120.14,120.24,148400.0,120.24,120.25,120.14,120.24,148400.0
2010-08-18 13:35:00,120.24,120.33,120.23,120.25,110700.0,120.24,120.33,120.23,120.25,110700.0
2010-08-18 13:40:00,120.26,120.26,120.22,120.24,34300.0,120.26,120.26,120.22,120.24,34300.0
2010-08-18 13:45:00,120.24,120.27,120.23,120.26,38900.0,120.24,120.27,120.23,120.26,38900.0
2010-08-18 13:50:00,120.26,120.29,120.24,120.25,48700.0,120.26,120.29,120.24,120.25,48700.0
2010-08-18 13:55:00,120.25,120.26,120.23,120.24,25900.0,120.25,120.26,120.23,120.24,25900.0
2010-08-18 14:00:00,120.23,120.25,120.21,120.21,23500.0,120.23,120.25,120.21,120.21,23500.0
2010-08-18 14:05:00,120.21,120.22,120.15,120.16,35400.0,120.21,120.22,120.15,120.16,35400.0
2010-08-18 14:10:00,120.17,120.2,120.14,120.19,82200.0,120.17,120.2,120.14,120.19,82200.0
2010-08-18 14:15:00,120.19,120.2,120.15,120.16,76000.0,120.19,120.2,120.15,120.16,76000.0
2010-08-18 14:20:00,120.17,120.24,120.17,120.22,48000.0,120.17,120.24,120.17,120.22,48000.0
2010-08-18 14:25:00,120.23,120.28,120.22,120.28,61900.0,120.23,120.28,120.22,120.28,61900.0
2010-08-18 14:30:00,120.28,120.28,120.2,120.22,117100.0,120.28,120.28,120.2,120.22,117100.0
2010-08-18 14:35:00,120.21,120.22,120.21,120.22,63900.0,120.21,120.22,120.21,120.22,63900.0
2010-08-18 14:40:00,120.22,120.23,120.19,120.23,49600.0,120.22,120.23,120.19,120.23,49600.0
2010-08-18 14:45:00,120.22,120.26,120.2,120.2,105500.0,120.22,120.26,120.2,120.2,105500.0
2010-08-18 14:50:00,120.2,120.25,120.2,120.22,98100.0,120.2,120.25,120.2,120.22,98100.0
2010-08-18 14:55:00,120.22,120.23,120.19,120.2,108000.0,120.22,120.23,120.19,120.2,108000.0
2010-08-18 15:00:00,120.19,120.23,120.19,120.23,76400.0,120.19,120.23,120.19,120.23,76400.0
2010-08-18 15:05:00,120.23,120.25,120.22,120.25,50300.0,120.23,120.25,120.22,120.25,50300.0
2010-08-18 15:10:00,120.25,120.25,120.17,120.18,115000.0,120.25,120.25,120.17,120.18,115000.0
2010-08-18 15:15:00,120.19,120.21,120.18,120.2,65400.0,120.19,120.21,120.18,120.2,65400.0
2010-08-18 15:20:00,120.21,120.23,120.18,120.22,175600.0,120.21,120.23,120.18,120.22,175600.0
2010-08-18 15:25:00,120.23,120.28,120.22,120.28,155900.0,120.23,120.28,120.22,120.28,155900.0
2010-08-18 15:30:00,120.28,120.28,120.24,120.26,49100.0,120.28,120.28,120.24,120.26,49100.0
2010-08-18 15:35:00,120.27,120.27,120.23,120.25,82400.0,120.27,120.27,120.23,120.25,82400.0
2010-08-18 15:40:00,120.24,120.26,120.23,120.23,63100.0,120.24,120.26,120.23,120.23,63100.0
2010-08-18 15:45:00,120.23,120.24,120.22,120.23,87900.0,120.23,120.24,120.22,120.23,87900.0
2010-08-18 15:50:00,120.23,120.24,120.19,120.21,211000.0,120.23,120.24,120.19,120.21,211000.0
2010-08-18 15:55:00,120.21,120.25,120.19,120.25,303700.0,120.21,120.25,120.19,120.25,303700.0
2010-08-19 09:30:00,120.65,120.68,120.56,120.59,437400.0,120.65,120.68,120.56,120.59,437400.0
2010-08-19 09:35:00,120.59,120.67,120.57,120.62,226000.0,120.59,120.67,120.57,120.62,226000.0
2010-08-19 09:40:00,120.64,120.65,120.59,120.61,108300.0,120.64,120.65,120.59,120.61,108300.0
2010-08-19 09:45:00,120.61,120.66,120.58,120.65,80100.0,120.61,120.66,120.58,120.65,80100.0
2010-08-19 09:50:00,120.65,120.84,120.64,120.77,446800.0,120.65,120.84,120.64,120.77,446800.0
2010-08-19 09:55:00,120.77,120.79,120.65,120.68,186000.0,120.77,120.79,120.65,120.68,186000.0
2010-08-19 10:00:00,120.69,120.93,120.56,120.85,1020600.0,120.69,120.93,120.56,120.85,1020600.0
2010-08-19 10:05:00,120.84,120.93,120.81,120.87,146100.0,120.84,120.93,120.81,120.87,146100.0
2010-08-19 10:10:00,120.87,120.87,120.75,120.87,155800.0,120.87,120.87,120.75,120.87,155800.0
2010-08-19 10:15:00,120.87,120.95,120.65,120.94,340600.0,120.87,120.95,120.65,120.94,340600.0
2010-08-19 10:20:00,120.95,120.99,120.9,120.96,245600.0,120.95,120.99,120.9,120.96,245600.0
2010-08-19 10:25:00,120.96,120.98,120.89,120.93,237200.0,120.96,120.98,120.89,120.93,237200.0
2010-08-19 10:30:00,120.94,120.95,120.86,120.89,198600.0,120.94,120.95,120.86,120.89,198600.0
2010-08-19 10:35:00,120.89,120.89,120.79,120.81,137100.0,120.89,120.89,120.79,120.81,137100.0
2010-08-19 10:40:00,120.81,120.83,120.76,120.77,225100.0,120.81,120.83,120.76,120.77,225100.0
2010-08-19 10:45:00,120.78,120.84,120.76,120.83,67500.0,120.78,120.84,120.76,120.83,67500.0
2010-08-19 10:50:00,120.83,120.89,120.79,120.81,147100.0,120.83,120.89,120.79,120.81,147100.0
2010-08-19 10:55:00,120.81,120.85,120.77,120.78,58600.0,120.81,120.85,120.77,120.78,58600.0
2010-08-19 11:00:00,120.79,120.86,120.65,120.68,220000.0,120.79,120.86,120.65,120.68,220000.0
2010-08-19 11:05:00,120.68,120.73,120.66,120.71,100400.0,120.68,120.73,120.66,120.71,100400.0
2010-08-19 11:10:00,120.71,120.72,120.65,120.71,128300.0,120.71,120.72,120.65,120.71,128300.0
2010-08-19 11:15:00,120.7,120.78,120.7,120.76,133100.0,120.7,120.78,120.7,120.76,133100.0
2010-08-19 11:20:00,120.77,120.77,120.7,120.76,50500.0,120.77,120.77,120.7,120.76,50500.0
2010-08-19 11:25:00,120.76,120.77,120.69,120.7,58800.0,120.76,120.77,120.69,120.7,58800.0
2010-08-19 11:30:00,120.71,120.74,120.7,120.71,57300.0,120.71,120.74,120.7,120.71,57300.0
2010-08-19 11:35:00,120.7,120.78,120.6,120.61,80000.0,120.7,120.78,120.6,120.61,80000.0
2010-08-19 11:40:00,120.61,120.63,120.17,120.23,476700.0,120.61,120.63,120.17,120.23,476700.0
2010-08-19 11:45:00,120.23,120.29,120.17,120.2,264800.0,120.23,120.29,120.17,120.2,264800.0
2010-08-19 11:50:00,120.19,120.24,120.11,120.2,274700.0,120.19,120.24,120.11,120.2,274700.0
2010-08-19 11:55:00,120.21,120.26,120.17,120.25,83000.0,120.21,120.26,120.17,120.25,83000.0
2010-08-19 12:00:00,120.25,120.28,120.18,120.28,166700.0,120.25,120.28,120.18,120.28,166700.0
2010-08-19 12:05:00,120.28,120.32,120.23,120.29,54400.0,120.28,120.32,120.23,120.29,54400.0
2010-08-19 12:10:00,120.29,120.46,120.29,120.44,232000.0,120.29,120.46,120.29,120.44,232000.0
2010-08-19 12:15:00,120.44,120.48,120.4,120.43,56200.0,120.44,120.48,120.4,120.43,56200.0
2010-08-19 12:20:00,120.43,120.5,120.42,120.47,57900.0,120.43,120.5,120.42,120.47,57900.0
2010-08-19 12:25:00,120.47,120.48,120.35,120.43,78300.0,120.47,120.48,120.35,120.43,78300.0
2010-08-19 12:30:00,120.46,120.55,120.43,120.55,39000.0,120.46,120.55,120.43,120.55,39000.0
2010-08-19 12:35:00,120.55,120.6,120.52,120.52,71300.0,120.55,120.6,120.52,120.52,71300.0
2010-08-19 12:40:00,120.53,120.56,120.47,120.49,52700.0,120.53,120.56,120.47,120.49,52700.0
2010-08-19 12:45:00,120.49,120.53,120.46,120.48,72500.0,120.49,120.53,120.46,120.48,72500.0
2010-08-19 12:50:00,120.48,120.52,120.46,120.46,38200.0,120.48,120.52,120.46,120.46,38200.0
2010-08-19 12:55:00,120.45,120.55,120.45,120.55,33400.0,120.45,120.55,120.45,120.55,33400.0
2010-08-19 13:00:00,120.55,120.57,120.47,120.49,60800.0,120.55,120.57,120.47,120.49,60800.0
2010-08-19 13:05:00,120.5,120.53,120.44,120.48,78500.0,120.5,120.53,120.44,120.48,78500.0
2010-08-19 13:10:00,120.46,120.5,120.44,120.44,24200.0,120.46,120.5,120.44,120.44,24200.0
2010-08-19 13:15:00,120.46,120.48,120.41,120.47,31500.0,120.46,120.48,120.41,120.47,31500.0
2010-08-19 13:20:00,120.47,120.52,120.46,120.51,59800.0,120.47,120.52,120.46,120.51,59800.0
2010-08-19 13:25:00,120.52,120.6,120.52,120.57,83000.0,120.52,120.6,120.52,120.57,83000.0
2010-08-19 13:30:00,120.57,120.58,120.49,120.54,47800.0,120.57,120.58,120.49,120.54,47800.0
2010-08-19 13:35:00,120.53,120.54,120.47,120.52,21300.0,120.53,120.54,120.47,120.52,21300.0
2010-08-19 13:40:00,120.52,120.52,120.48,120.49,27100.0,120.52,120.52,120.48,120.49,27100.0
2010-08-19 13:45:00,120.5,120.5,120.46,120.49,33300.0,120.5,120.5,120.46,120.49,33300.0
2010-08-19 13:50:00,120.49,120.5,120.43,120.46,75100.0,120.49,120.5,120.43,120.46,75100.0
2010-08-19 13:55:00,120.48,120.55,120.48,120.53,46600.0,120.48,120.55,120.48,120.53,46600.0
2010-08-19 14:00:00,120.52,120.53,120.45,120.47,49100.0,120.52,120.53,120.45,120.47,49100.0
2010-08-19 14:05:00,120.47,120.47,120.39,120.39,163600.0,120.47,120.47,120.39,120.39,163600.0
2010-08-19 14:10:00,120.4,120.45,120.39,120.44,49200.0,120.4,120.45,120.39,120.44,49200.0
2010-08-19 14:15:00,120.44,120.44,120.4,120.43,22900.0,120.44,120.44,120.4,120.43,22900.0
2010-08-19 14:20:00,120.43,120.45,120.4,120.41,29100.0,120.43,120.45,120.4,120.41,29100.0
2010-08-19 14:25:00,120.42,120.43,120.41,120.42,18100.0,120.42,120.43,120.41,120.42,18100.0
2010-08-19 14:30:00,120.43,120.48,120.42,120.42,31300.0,120.43,120.48,120.42,120.42,31300.0
2010-08-19 14:35:00,120.43,120.43,120.35,120.36,91100.0,120.43,120.43,120.35,120.36,91100.0
2010-08-19 14:40:00,120.37,120.38,120.33,120.35,25500.0,120.37,120.38,120.33,120.35,25500.0
2010-08-19 14:45:00,120.35,120.38,120.33,120.37,32100.0,120.35,120.38,120.33,120.37,32100.0
2010-08-19 14:50:00,120.37,120.4,120.34,120.39,32100.0,120.37,120.4,120.34,120.39,32100.0
2010-08-19 14:55:00,120.39,120.43,120.38,120.38,38800.0,120.39,120.43,120.38,120.38,38800.0
2010-08-19 15:00:00,120.38,120.39,120.35,120.35,47000.0,120.38,120.39,120.35,120.35,47000.0
2010-08-19 15:05:00,120.35,120.38,120.34,120.38,23000.0,120.35,120.38,120.34,120.38,23000.0
2010-08-19 15:10:00,120.38,120.42,120.38,120.42,27900.0,120.38,120.42,120.38,120.42,27900.0
2010-08-19 15:15:00,120.43,120.45,120.4,120.42,57500.0,120.43,120.45,120.4,120.42,57500.0
2010-08-19 15:20:00,120.41,120.43,120.39,120.43,24400.0,120.41,120.43,120.39,120.43,24400.0
2010-08-19 15:25:00,120.42,120.42,120.39,120.39,35400.0,120.42,120.42,120.39,120.39,35400.0
2010-08-19 15:30:00,120.38,120.4,120.38,120.39,26800.0,120.38,120.4,120.38,120.39,26800.0
2010-08-19 15:35:00,120.39,120.4,120.36,120.36,47300.0,120.39,120.4,120.36,120.36,47300.0
2010-08-19 15:40:00,120.36,120.37,120.29,120.3,72000.0,120.36,120.37,120.29,120.3,72000.0
2010-08-19 15:45:00,120.3,120.33,120.27,120.28,119100.0,120.3,120.33,120.27,120.28,119100.0
2010-08-19 15:50:00,120.27,120.45,120.27,120.31,143000.0,120.27,120.45,120.27,120.31,143000.0
2010-08-19 15:55:00,120.31,120.39,120.3,120.39,260400.0,120.31,120.39,120.3,120.39,260400.0
2010-08-20 09:30:00,119.97,120.02,119.82,119.85,630300.0,119.97,120.02,119.82,119.85,630300.0
2010-08-20 09:35:00,119.85,119.87,119.82,119.83,361400.0,119.85,119.87,119.82,119.83,361400.0
2010-08-20 09:40:00,119.85,119.87,119.72,119.77,264200.0,119.85,119.87,119.72,119.77,264200.0
2010-08-20 09:45:00,119.77,119.78,119.72,119.76,124300.0,119.77,119.78,119.72,119.76,124300.0
2010-08-20 09:50:00,119.76,119.78,119.45,119.53,917200.0,119.76,119.78,119.45,119.53,917200.0
2010-08-20 09:55:00,119.53,119.62,119.48,119.61,242300.0,119.53,119.62,119.48,119.61,242300.0
2010-08-20 10:00:00,119.61,119.62,119.51,119.6,117300.0,119.61,119.62,119.51,119.6,117300.0
2010-08-20 10:05:00,119.6,119.64,119.56,119.59,233200.0,119.6,119.64,119.56,119.59,233200.0
2010-08-20 10:10:00,119.6,119.63,119.55,119.63,103300.0,119.6,119.63,119.55,119.63,103300.0
2010-08-20 10:15:00,119.64,119.78,119.61,119.72,297200.0,119.64,119.78,119.61,119.72,297200.0
2010-08-20 10:20:00,119.74,119.81,119.73,119.79,59200.0,119.74,119.81,119.73,119.79,59200.0
2010-08-20 10:25:00,119.8,119.85,119.77,119.83,73300.0,119.8,119.85,119.77,119.83,73300.0
2010-08-20 10:30:00,119.85,119.95,119.85,119.88,66700.0,119.85,119.95,119.85,119.88,66700.0
2010-08-20 10:35:00,119.88,119.92,119.84,119.88,55200.0,119.88,119.92,119.84,119.88,55200.0
2010-08-20 10:40:00,119.88,119.96,119.88,119.94,95300.0,119.88,119.96,119.88,119.94,95300.0
2010-08-20 10:45:00,119.94,119.96,119.87,119.88,101900.0,119.94,119.96,119.87,119.88,101900.0
2010-08-20 10:50:00,119.87,119.87,119.82,119.82,29200.0,119.87,119.87,119.82,119.82,29200.0
2010-08-20 10:55:00,119.82,119.9,119.81,119.85,24500.0,119.82,119.9,119.81,119.85,24500.0
2010-08-20 11:00:00,119.85,119.86,119.77,119.79,120500.0,119.85,119.86,119.77,119.79,120500.0
2010-08-20 11:05:00,119.78,119.91,119.7,119.91,89000.0,119.78,119.91,119.7,119.91,89000.0
2010-08-20 11:10:00,119.91,119.94,119.86,119.9,76600.0,119.91,119.94,119.86,119.9,76600.0
2010-08-20 11:15:00,119.91,119.92,119.85,119.89,33900.0,119.91,119.92,119.85,119.89,33900.0
2010-08-20 11:20:00,119.91,120.06,119.91,119.97,324400.0,119.91,120.06,119.91,119.97,324400.0
2010-08-20 11:25:00,119.98,119.99,119.94,119.97,36800.0,119.98,119.99,119.94,119.97,36800.0
2010-08-20 11:30:00,119.97,119.97,119.88,119.92,44000.0,119.97,119.97,119.88,119.92,44000.0
2010-08-20 11:35:00,119.92,119.96,119.88,119.95,35300.0,119.92,119.96,119.88,119.95,35300.0
2010-08-20 11:40:00,119.95,119.99,119.93,119.99,25700.0,119.95,119.99,119.93,119.99,25700.0
2010-08-20 11:45:00,119.98,120.01,119.96,119.97,108900.0,119.98,120.01,119.96,119.97,108900.0
2010-08-20 11:50:00,119.97,119.98,119.89,119.92,34200.0,119.97,119.98,119.89,119.92,34200.0
2010-08-20 11:55:00,119.92,120.0,119.9,119.99,32700.0,119.92,120.0,119.9,119.99,32700.0
2010-08-20 12:00:00,120.0,120.01,119.93,119.97,167700.0,120.0,120.01,119.93,119.97,167700.0
2010-08-20 12:05:00,119.98,119.99,119.93,119.99,73500.0,119.98,119.99,119.93,119.99,73500.0
2010-08-20 12:10:00,120.0,120.03,119.97,119.99,112400.0,120.0,120.03,119.97,119.99,112400.0
2010-08-20 12:15:00,119.99,120.01,119.97,119.99,58600.0,119.99,120.01,119.97,119.99,58600.0
2010-08-20 12:20:00,119.99,120.06,119.99,120.02,96500.0,119.99,120.06,119.99,120.02,96500.0
2010-08-20 12:25:00,120.03,120.05,120.0,120.01,22000.0,120.03,120.05,120.0,120.01,22000.0
2010-08-20 12:30:00,120.02,120.05,119.9,119.91,52400.0,120.02,120.05,119.9,119.91,52400.0
2010-08-20 12:35:00,119.92,119.98,119.9,119.98,45800.0,119.92,119.98,119.9,119.98,45800.0
2010-08-20 12:40:00,119.98,120.02,119.97,120.0,24800.0,119.98,120.02,119.97,120.0,24800.0
2010-08-20 12:45:00,120.0,120.06,119.99,119.99,56000.0,120.0,120.06,119.99,119.99,56000.0
2010-08-20 12:50:00,119.99,120.0,119.94,119.94,28900.0,119.99,120.0,119.94,119.94,28900.0
2010-08-20 12:55:00,119.94,120.04,119.94,120.02,30100.0,119.94,120.04,119.94,120.02,30100.0
2010-08-20 13:00:00,120.03,120.04,120.0,120.0,20200.0,120.03,120.04,120.0,120.0,20200.0
2010-08-20 13:05:00,120.02,120.02,119.92,119.96,57100.0,120.02,120.02,119.92,119.96,57100.0
2010-08-20 13:10:00,119.95,119.99,119.94,119.99,48500.0,119.95,119.99,119.94,119.99,48500.0
2010-08-20 13:15:00,119.98,120.05,119.97,119.97,97400.0,119.98,120.05,119.97,119.97,97400.0
2010-08-20 13:20:00,119.96,120.05,119.96,120.01,72600.0,119.96,120.05,119.96,120.01,72600.0
2010-08-20 13:25:00,120.02,120.02,119.92,119.96,44900.0,120.02,120.02,119.92,119.96,44900.0
2010-08-20 13:30:00,119.97,120.0,119.94,119.97,35200.0,119.97,120.0,119.94,119.97,35200.0
2010-08-20 13:35:00,119.97,119.98,119.95,119.95,32600.0,119.97,119.98,119.95,119.95,32600.0
2010-08-20 13:40:00,119.96,119.96,119.94,119.96,26900.0,119.96,119.96,119.94,119.96,26900.0
2010-08-20 13:45:00,119.96,119.99,119.95,119.97,30600.0,119.96,119.99,119.95,119.97,30600.0
2010-08-20 13:50:00,119.98,119.99,119.95,119.96,29400.0,119.98,119.99,119.95,119.96,29400.0
2010-08-20 13:55:00,119.97,119.98,119.95,119.97,32800.0,119.97,119.98,119.95,119.97,32800.0
2010-08-20 14:00:00,119.98,119.98,119.95,119.96,44000.0,119.98,119.98,119.95,119.96,44000.0
2010-08-20 14:05:00,119.96,119.99,119.94,119.94,107300.0,119.96,119.99,119.94,119.94,107300.0
2010-08-20 14:10:00,119.94,119.95,119.9,119.95,112700.0,119.94,119.95,119.9,119.95,112700.0
2010-08-20 14:15:00,119.95,119.98,119.94,119.97,65700.0,119.95,119.98,119.94,119.97,65700.0
2010-08-20 14:20:00,119.97,120.0,119.97,120.0,164800.0,119.97,120.0,119.97,120.0,164800.0
2010-08-20 14:25:00,120.0,120.0,119.99,119.99,10900.0,120.0,120.0,119.99,119.99,10900.0
2010-08-20 14:30:00,120.0,120.02,120.0,120.01,124400.0,120.0,120.02,120.0,120.01,124400.0
2010-08-20 14:35:00,120.01,120.03,119.97,120.02,282300.0,120.01,120.03,119.97,120.02,282300.0
2010-08-20 14:40:00,120.03,120.05,120.01,120.05,28100.0,120.03,120.05,120.01,120.05,28100.0
2010-08-20 14:45:00,120.05,120.05,120.0,120.03,73400.0,120.05,120.05,120.0,120.03,73400.0
2010-08-20 14:50:00,120.03,120.05,120.02,120.04,61400.0,120.03,120.05,120.02,120.04,61400.0
2010-08-20 14:55:00,120.05,120.07,120.04,120.05,44900.0,120.05,120.07,120.04,120.05,44900.0
2010-08-20 15:00:00,120.04,120.04,120.01,120.04,48000.0,120.04,120.04,120.01,120.04,48000.0
2010-08-20 15:05:00,120.05,120.07,120.03,120.04,56800.0,120.05,120.07,120.03,120.04,56800.0
2010-08-20 15:10:00,120.04,120.04,120.0,120.0,190600.0,120.04,120.04,120.0,120.0,190600.0
2010-08-20 15:15:00,120.0,120.01,119.98,119.98,97200.0,120.0,120.01,119.98,119.98,97200.0
2010-08-20 15:20:00,119.99,119.99,119.95,119.96,112600.0,119.99,119.99,119.95,119.96,112600.0
2010-08-20 15:25:00,119.97,119.99,119.95,119.96,59800.0,119.97,119.99,119.95,119.96,59800.0
2010-08-20 15:30:00,119.96,119.98,119.96,119.96,127700.0,119.96,119.98,119.96,119.96,127700.0
2010-08-20 15:35:00,119.96,119.99,119.96,119.98,108100.0,119.96,119.99,119.96,119.98,108100.0
2010-08-20 15:40:00,119.98,120.02,119.97,120.01,177900.0,119.98,120.02,119.97,120.01,177900.0
2010-08-20 15:45:00,120.0,120.01,119.98,120.0,283200.0,120.0,120.01,119.98,120.0,283200.0
2010-08-20 15:50:00,119.99,120.0,119.97,119.98,197800.0,119.99,120.0,119.97,119.98,197800.0
2010-08-20 15:55:00,119.98,120.0,119.97,119.99,337200.0,119.98,120.0,119.97,119.99,337200.0
2010-08-23 09:30:00,119.91,119.92,119.61,119.86,238600.0,119.91,119.92,119.61,119.86,238600.0
2010-08-23 09:35:00,119.86,119.96,119.83,119.95,64100.0,119.86,119.96,119.83,119.95,64100.0
2010-08-23 09:40:00,119.95,120.05,119.95,119.97,115900.0,119.95,120.05,119.95,119.97,115900.0
2010-08-23 09:45:00,119.97,120.04,119.97,119.98,65600.0,119.97,120.04,119.97,119.98,65600.0
2010-08-23 09:50:00,120.01,120.07,119.92,119.93,65400.0,120.01,120.07,119.92,119.93,65400.0
2010-08-23 09:55:00,119.94,120.03,119.93,120.0,42200.0,119.94,120.03,119.93,120.0,42200.0
2010-08-23 10:00:00,120.0,120.01,119.84,119.86,94500.0,120.0,120.01,119.84,119.86,94500.0
2010-08-23 10:05:00,119.88,119.96,119.85,119.94,92600.0,119.88,119.96,119.85,119.94,92600.0
2010-08-23 10:10:00,119.94,119.94,119.88,119.91,120500.0,119.94,119.94,119.88,119.91,120500.0
2010-08-23 10:15:00,119.9,119.91,119.82,119.89,83700.0,119.9,119.91,119.82,119.89,83700.0
2010-08-23 10:20:00,119.89,119.91,119.72,119.76,111200.0,119.89,119.91,119.72,119.76,111200.0
2010-08-23 10:25:00,119.76,119.77,119.53,119.62,212500.0,119.76,119.77,119.53,119.62,212500.0
2010-08-23 10:30:00,119.62,119.64,119.53,119.57,58200.0,119.62,119.64,119.53,119.57,58200.0
2010-08-23 10:35:00,119.57,119.74,119.57,119.67,43000.0,119.57,119.74,119.57,119.67,43000.0
2010-08-23 10:40:00,119.66,119.71,119.61,119.64,42200.0,119.66,119.71,119.61,119.64,42200.0
2010-08-23 10:45:00,119.64,119.66,119.54,119.56,63200.0,119.64,119.66,119.54,119.56,63200.0
2010-08-23 10:50:00,119.57,119.64,119.5,119.51,70400.0,119.57,119.64,119.5,119.51,70400.0
2010-08-23 10:55:00,119.51,119.62,119.5,119.6,110600.0,119.51,119.62,119.5,119.6,110600.0
2010-08-23 11:00:00,119.61,119.63,119.52,119.53,66600.0,119.61,119.63,119.52,119.53,66600.0
2010-08-23 11:05:00,119.53,119.53,119.42,119.45,78700.0,119.53,119.53,119.42,119.45,78700.0
2010-08-23 11:10:00,119.45,119.64,119.43,119.63,142200.0,119.45,119.64,119.43,119.63,142200.0
2010-08-23 11:15:00,119.63,119.8,119.62,119.74,123600.0,119.63,119.8,119.62,119.74,123600.0
2010-08-23 11:20:00,119.74,119.74,119.53,119.55,151300.0,119.74,119.74,119.53,119.55,151300.0
2010-08-23 11:25:00,119.55,119.69,119.53,119.65,80600.0,119.55,119.69,119.53,119.65,80600.0
2010-08-23 11:30:00,119.64,119.74,119.64,119.72,31100.0,119.64,119.74,119.64,119.72,31100.0
2010-08-23 11:35:00,119.69,119.71,119.58,119.58,55600.0,119.69,119.71,119.58,119.58,55600.0
2010-08-23 11:40:00,119.55,119.75,119.55,119.75,50500.0,119.55,119.75,119.55,119.75,50500.0
2010-08-23 11:45:00,119.73,119.78,119.7,119.72,40300.0,119.73,119.78,119.7,119.72,40300.0
2010-08-23 11:50:00,119.73,119.73,119.64,119.66,37100.0,119.73,119.73,119.64,119.66,37100.0
2010-08-23 11:55:00,119.65,119.66,119.59,119.62,45500.0,119.65,119.66,119.59,119.62,45500.0
2010-08-23 12:00:00,119.61,119.7,119.56,119.7,37100.0,119.61,119.7,119.56,119.7,37100.0
2010-08-23 12:05:00,119.69,119.73,119.67,119.7,45800.0,119.69,119.73,119.67,119.7,45800.0
2010-08-23 12:10:00,119.71,119.73,119.65,119.72,12300.0,119.71,119.73,119.65,119.72,12300.0
2010-08-23 12:15:00,119.73,119.74,119.65,119.7,24300.0,119.73,119.74,119.65,119.7,24300.0
2010-08-23 12:20:00,119.69,119.72,119.64,119.64,9800.0,119.69,119.72,119.64,119.64,9800.0
2010-08-23 12:25:00,119.64,119.67,119.62,119.66,10500.0,119.64,119.67,119.62,119.66,10500.0
2010-08-23 12:30:00,119.66,119.72,119.63,119.63,22200.0,119.66,119.72,119.63,119.63,22200.0
2010-08-23 12:35:00,119.63,119.67,119.63,119.64,27800.0,119.63,119.67,119.63,119.64,27800.0
2010-08-23 12:40:00,119.66,119.72,119.65,119.69,12700.0,119.66,119.72,119.65,119.69,12700.0
2010-08-23 12:45:00,119.7,119.75,119.69,119.75,12800.0,119.7,119.75,119.69,119.75,12800.0
2010-08-23 12:50:00,119.75,119.8,119.74,119.76,38900.0,119.75,119.8,119.74,119.76,38900.0
2010-08-23 12:55:00,119.77,119.83,119.75,119.83,66600.0,119.77,119.83,119.75,119.83,66600.0
2010-08-23 13:00:00,119.83,119.83,119.79,119.81,35100.0,119.83,119.83,119.79,119.81,35100.0
2010-08-23 13:05:00,119.81,119.82,119.78,119.81,13500.0,119.81,119.82,119.78,119.81,13500.0
2010-08-23 13:10:00,119.81,119.85,119.78,119.84,64800.0,119.81,119.85,119.78,119.84,64800.0
2010-08-23 13:15:00,119.85,119.85,119.83,119.84,14600.0,119.85,119.85,119.83,119.84,14600.0
2010-08-23 13:20:00,119.85,119.86,119.81,119.83,49100.0,119.85,119.86,119.81,119.83,49100.0
2010-08-23 13:25:00,119.83,119.94,119.83,119.91,47300.0,119.83,119.94,119.83,119.91,47300.0
2010-08-23 13:30:00,119.9,119.94,119.9,119.9,26800.0,119.9,119.94,119.9,119.9,26800.0
2010-08-23 13:35:00,119.9,119.91,119.83,119.83,18800.0,119.9,119.91,119.83,119.83,18800.0
2010-08-23 13:40:00,119.83,119.89,119.83,119.88,14300.0,119.83,119.89,119.83,119.88,14300.0
2010-08-23 13:45:00,119.87,119.88,119.83,119.84,14500.0,119.87,119.88,119.83,119.84,14500.0
2010-08-23 13:50:00,119.84,119.85,119.79,119.81,43400.0,119.84,119.85,119.79,119.81,43400.0
2010-08-23 13:55:00,119.82,119.84,119.78,119.79,14300.0,119.82,119.84,119.78,119.79,14300.0
2010-08-23 14:00:00,119.8,119.83,119.79,119.79,12000.0,119.8,119.83,119.79,119.79,12000.0
2010-08-23 14:05:00,119.8,119.87,119.8,119.87,19500.0,119.8,119.87,119.8,119.87,19500.0
2010-08-23 14:10:00,119.88,119.93,119.87,119.92,25500.0,119.88,119.93,119.87,119.92,25500.0
2010-08-23 14:15:00,119.93,119.93,119.89,119.91,20900.0,119.93,119.93,119.89,119.91,20900.0
2010-08-23 14:20:00,119.92,119.92,119.9,119.92,6200.0,119.92,119.92,119.9,119.92,6200.0
2010-08-23 14:25:00,119.92,119.92,119.9,119.92,16700.0,119.92,119.92,119.9,119.92,16700.0
2010-08-23 14:30:00,119.91,119.93,119.9,119.93,16900.0,119.91,119.93,119.9,119.93,16900.0
2010-08-23 14:35:00,119.93,119.94,119.91,119.93,18600.0,119.93,119.94,119.91,119.93,18600.0
2010-08-23 14:40:00,119.93,119.97,119.9,119.97,53600.0,119.93,119.97,119.9,119.97,53600.0
2010-08-23 14:45:00,119.97,119.97,119.92,119.92,26600.0,119.97,119.97,119.92,119.92,26600.0
2010-08-23 14:50:00,119.93,119.95,119.93,119.94,17100.0,119.93,119.95,119.93,119.94,17100.0
2010-08-23 14:55:00,119.94,119.95,119.92,119.94,19600.0,119.94,119.95,119.92,119.94,19600.0
2010-08-23 15:00:00,119.94,119.94,119.9,119.9,13100.0,119.94,119.94,119.9,119.9,13100.0
2010-08-23 15:05:00,119.91,119.92,119.9,119.9,13600.0,119.91,119.92,119.9,119.9,13600.0
2010-08-23 15:10:00,119.9,119.94,119.89,119.92,36900.0,119.9,119.94,119.89,119.92,36900.0
2010-08-23 15:15:00,119.92,119.95,119.91,119.91,33600.0,119.92,119.95,119.91,119.91,33600.0
2010-08-23 15:20:00,119.91,119.91,119.89,119.9,28400.0,119.91,119.91,119.89,119.9,28400.0
2010-08-23 15:25:00,119.89,119.91,119.89,119.9,11900.0,119.89,119.91,119.89,119.9,11900.0
2010-08-23 15:30:00,119.91,119.91,119.87,119.88,60200.0,119.91,119.91,119.87,119.88,60200.0
2010-08-23 15:35:00,119.88,119.93,119.87,119.93,33800.0,119.88,119.93,119.87,119.93,33800.0
2010-08-23 15:40:00,119.92,119.94,119.88,119.88,58100.0,119.92,119.94,119.88,119.88,58100.0
2010-08-23 15:45:00,119.88,119.89,119.81,119.81,117200.0,119.88,119.89,119.81,119.81,117200.0
2010-08-23 15:50:00,119.8,119.83,119.79,119.8,198000.0,119.8,119.83,119.79,119.8,198000.0
2010-08-23 15:55:00,119.79,119.84,119.78,119.78,171200.0,119.79,119.84,119.78,119.78,171200.0
2010-08-24 09:30:00,118.77,119.2,118.71,119.08,984400.0,118.77,119.2,118.71,119.08,984400.0
2010-08-24 09:35:00,119.07,119.46,119.06,119.27,583400.0,119.07,119.46,119.06,119.27,583400.0
2010-08-24 09:40:00,119.28,119.53,119.25,119.52,323300.0,119.28,119.53,119.25,119.52,323300.0
2010-08-24 09:45:00,119.52,119.9,119.51,119.88,558100.0,119.52,119.9,119.51,119.88,558100.0
2010-08-24 09:50:00,119.89,120.05,119.72,119.86,545200.0,119.89,120.05,119.72,119.86,545200.0
2010-08-24 09:55:00,119.87,119.96,119.73,119.75,330100.0,119.87,119.96,119.73,119.75,330100.0
2010-08-24 10:00:00,119.75,119.81,119.51,119.6,726000.0,119.75,119.81,119.51,119.6,726000.0
2010-08-24 10:05:00,119.6,119.62,119.43,119.48,314800.0,119.6,119.62,119.43,119.48,314800.0
2010-08-24 10:10:00,119.5,119.69,119.49,119.64,228000.0,119.5,119.69,119.49,119.64,228000.0
2010-08-24 10:15:00,119.65,120.31,119.65,120.25,793100.0,119.65,120.31,119.65,120.25,793100.0
2010-08-24 10:20:00,120.26,120.78,120.24,120.65,767800.0,120.26,120.78,120.24,120.65,767800.0
2010-08-24 10:25:00,120.65,120.8,120.43,120.43,351700.0,120.65,120.8,120.43,120.43,351700.0
2010-08-24 10:30:00,120.44,120.59,120.41,120.46,144400.0,120.44,120.59,120.41,120.46,144400.0
2010-08-24 10:35:00,120.46,120.5,120.43,120.44,121200.0,120.46,120.5,120.43,120.44,121200.0
2010-08-24 10:40:00,120.44,120.64,120.42,120.59,123700.0,120.44,120.64,120.42,120.59,123700.0
2010-08-24 10:45:00,120.58,120.7,120.45,120.47,137200.0,120.58,120.7,120.45,120.47,137200.0
2010-08-24 10:50:00,120.46,120.49,120.37,120.39,153200.0,120.46,120.49,120.37,120.39,153200.0
2010-08-24 10:55:00,120.38,120.48,120.37,120.46,159800.0,120.38,120.48,120.37,120.46,159800.0
2010-08-24 11:00:00,120.46,120.63,120.45,120.52,289800.0,120.46,120.63,120.45,120.52,289800.0
2010-08-24 11:05:00,120.52,120.56,120.41,120.45,150300.0,120.52,120.56,120.41,120.45,150300.0
2010-08-24 11:10:00,120.45,120.57,120.43,120.51,112400.0,120.45,120.57,120.43,120.51,112400.0
2010-08-24 11:15:00,120.51,120.65,120.46,120.59,246300.0,120.51,120.65,120.46,120.59,246300.0
2010-08-24 11:20:00,120.58,120.64,120.57,120.61,199000.0,120.58,120.64,120.57,120.61,199000.0
2010-08-24 11:25:00,120.62,120.62,120.52,120.58,116800.0,120.62,120.62,120.52,120.58,116800.0
2010-08-24 11:30:00,120.57,120.58,120.48,120.5,263700.0,120.57,120.58,120.48,120.5,263700.0
2010-08-24 11:35:00,120.5,120.51,120.38,120.4,479300.0,120.5,120.51,120.38,120.4,479300.0
2010-08-24 11:40:00,120.39,120.42,120.3,120.31,65400.0,120.39,120.42,120.3,120.31,65400.0
2010-08-24 11:45:00,120.3,120.36,120.2,120.32,306500.0,120.3,120.36,120.2,120.32,306500.0
2010-08-24 11:50:00,120.32,120.32,120.2,120.26,98300.0,120.32,120.32,120.2,120.26,98300.0
2010-08-24 11:55:00,120.27,120.32,120.23,120.25,74800.0,120.27,120.32,120.23,120.25,74800.0
2010-08-24 12:00:00,120.25,120.28,120.22,120.23,27800.0,120.25,120.28,120.22,120.23,27800.0
2010-08-24 12:05:00,120.23,120.33,120.22,120.27,59800.0,120.23,120.33,120.22,120.27,59800.0
2010-08-24 12:10:00,120.26,120.31,120.25,120.31,32700.0,120.26,120.31,120.25,120.31,32700.0
2010-08-24 12:15:00,120.31,120.32,120.23,120.26,104300.0,120.31,120.32,120.23,120.26,104300.0
2010-08-24 12:20:00,120.26,120.43,120.22,120.42,115600.0,120.26,120.43,120.22,120.42,115600.0
2010-08-24 12:25:00,120.41,120.42,120.32,120.34,89500.0,120.41,120.42,120.32,120.34,89500.0
2010-08-24 12:30:00,120.34,120.42,120.22,120.24,221200.0,120.34,120.42,120.22,120.24,221200.0
2010-08-24 12:35:00,120.24,120.32,120.2,120.26,128900.0,120.24,120.32,120.2,120.26,128900.0
2010-08-24 12:40:00,120.25,120.29,120.25,120.27,126900.0,120.25,120.29,120.25,120.27,126900.0
2010-08-24 12:45:00,120.28,120.33,120.24,120.27,72700.0,120.28,120.33,120.24,120.27,72700.0
2010-08-24 12:50:00,120.27,120.28,120.23,120.27,62100.0,120.27,120.28,120.23,120.27,62100.0
2010-08-24 12:55:00,120.27,120.28,120.21,120.21,92100.0,120.27,120.28,120.21,120.21,92100.0
2010-08-24 13:00:00,120.23,120.27,120.22,120.25,82500.0,120.23,120.27,120.22,120.25,82500.0
2010-08-24 13:05:00,120.26,120.35,120.23,120.31,111500.0,120.26,120.35,120.23,120.31,111500.0
2010-08-24 13:10:00,120.32,120.4,120.27,120.4,144600.0,120.32,120.4,120.27,120.4,144600.0
2010-08-24 13:15:00,120.4,120.41,120.28,120.28,65600.0,120.4,120.41,120.28,120.28,65600.0
2010-08-24 13:20:00,120.29,120.29,120.23,120.27,26600.0,120.29,120.29,120.23,120.27,26600.0
2010-08-24 13:25:00,120.26,120.42,120.25,120.36,51500.0,120.26,120.42,120.25,120.36,51500.0
2010-08-24 13:30:00,120.36,120.36,120.21,120.32,57100.0,120.36,120.36,120.21,120.32,57100.0
2010-08-24 13:35:00,120.32,120.33,120.29,120.33,27500.0,120.32,120.33,120.29,120.33,27500.0
2010-08-24 13:40:00,120.32,120.36,120.3,120.31,44700.0,120.32,120.36,120.3,120.31,44700.0
2010-08-24 13:45:00,120.32,120.4,120.31,120.39,32500.0,120.32,120.4,120.31,120.39,32500.0
2010-08-24 13:50:00,120.4,120.4,120.32,120.32,20000.0,120.4,120.4,120.32,120.32,20000.0
2010-08-24 13:55:00,120.32,120.37,120.32,120.37,23300.0,120.32,120.37,120.32,120.37,23300.0
2010-08-24 14:00:00,120.37,120.38,120.32,120.36,53600.0,120.37,120.38,120.32,120.36,53600.0
2010-08-24 14:05:00,120.36,120.37,120.27,120.27,28100.0,120.36,120.37,120.27,120.27,28100.0
2010-08-24 14:10:00,120.28,120.31,120.28,120.28,45700.0,120.28,120.31,120.28,120.28,45700.0
2010-08-24 14:15:00,120.29,120.33,120.29,120.31,31400.0,120.29,120.33,120.29,120.31,31400.0
2010-08-24 14:20:00,120.31,120.34,120.28,120.29,19300.0,120.31,120.34,120.28,120.29,19300.0
2010-08-24 14:25:00,120.29,120.34,120.28,120.32,69500.0,120.29,120.34,120.28,120.32,69500.0
2010-08-24 14:30:00,120.31,120.31,120.28,120.3,41800.0,120.31,120.31,120.28,120.3,41800.0
2010-08-24 14:35:00,120.3,120.32,120.28,120.32,27300.0,120.3,120.32,120.28,120.32,27300.0
2010-08-24 14:40:00,120.32,120.32,120.29,120.29,8900.0,120.32,120.32,120.29,120.29,8900.0
2010-08-24 14:45:00,120.3,120.31,120.27,120.29,31200.0,120.3,120.31,120.27,120.29,31200.0
2010-08-24 14:50:00,120.28,120.31,120.28,120.3,14300.0,120.28,120.31,120.28,120.3,14300.0
2010-08-24 14:55:00,120.29,120.32,120.29,120.32,17200.0,120.29,120.32,120.29,120.32,17200.0
2010-08-24 15:00:00,120.3,120.31,120.28,120.3,27200.0,120.3,120.31,120.28,120.3,27200.0
2010-08-24 15:05:00,120.3,120.3,120.2,120.23,130000.0,120.3,120.3,120.2,120.23,130000.0
2010-08-24 15:10:00,120.23,120.23,120.13,120.19,130900.0,120.23,120.23,120.13,120.19,130900.0
2010-08-24 15:15:00,120.19,120.2,120.15,120.19,61500.0,120.19,120.2,120.15,120.19,61500.0
2010-08-24 15:20:00,120.18,120.26,120.18,120.21,54400.0,120.18,120.26,120.18,120.21,54400.0
2010-08-24 15:25:00,120.22,120.24,120.19,120.2,71100.0,120.22,120.24,120.19,120.2,71100.0
2010-08-24 15:30:00,120.19,120.19,120.12,120.16,180500.0,120.19,120.19,120.12,120.16,180500.0
2010-08-24 15:35:00,120.17,120.2,120.13,120.2,115700.0,120.17,120.2,120.13,120.2,115700.0
2010-08-24 15:40:00,120.2,120.2,120.14,120.16,85200.0,120.2,120.2,120.14,120.16,85200.0
2010-08-24 15:45:00,120.17,120.22,120.16,120.22,83600.0,120.17,120.22,120.16,120.22,83600.0
2010-08-24 15:50:00,120.21,120.34,120.21,120.32,207100.0,120.21,120.34,120.21,120.32,207100.0
2010-08-24 15:55:00,120.32,120.38,120.31,120.38,317000.0,120.32,120.38,120.31,120.38,317000.0
2010-08-25 09:30:00,121.11,121.18,121.08,121.14,252500.0,121.11,121.18,121.08,121.14,252500.0
2010-08-25 09:35:00,121.13,121.15,120.98,121.12,278000.0,121.13,121.15,120.98,121.12,278000.0
2010-08-25 09:40:00,121.11,121.12,120.96,121.01,225900.0,121.11,121.12,120.96,121.01,225900.0
2010-08-25 09:45:00,121.0,121.02,120.9,120.93,245600.0,121.0,121.02,120.9,120.93,245600.0
2010-08-25 09:50:00,120.92,120.97,120.88,120.91,306200.0,120.92,120.97,120.88,120.91,306200.0
2010-08-25 09:55:00,120.9,121.04,120.89,120.98,310600.0,120.9,121.04,120.89,120.98,310600.0
2010-08-25 10:00:00,120.98,121.06,120.9,120.96,340600.0,120.98,121.06,120.9,120.96,340600.0
2010-08-25 10:05:00,120.96,121.17,120.94,121.17,740000.0,120.96,121.17,120.94,121.17,740000.0
2010-08-25 10:10:00,121.17,121.35,121.16,121.26,349600.0,121.17,121.35,121.16,121.26,349600.0
2010-08-25 10:15:00,121.26,121.31,121.2,121.28,132200.0,121.26,121.31,121.2,121.28,132200.0
2010-08-25 10:20:00,121.27,121.35,121.17,121.21,159200.0,121.27,121.35,121.17,121.21,159200.0
2010-08-25 10:25:00,121.23,121.26,120.98,120.99,212800.0,121.23,121.26,120.98,120.99,212800.0
2010-08-25 10:30:00,121.0,121.09,120.96,121.02,197000.0,121.0,121.09,120.96,121.02,197000.0
2010-08-25 10:35:00,121.03,121.07,120.94,121.0,113900.0,121.03,121.07,120.94,121.0,113900.0
2010-08-25 10:40:00,120.99,121.11,120.99,121.05,58200.0,120.99,121.11,120.99,121.05,58200.0
2010-08-25 10:45:00,121.04,121.07,121.02,121.05,47800.0,121.04,121.07,121.02,121.05,47800.0
2010-08-25 10:50:00,121.05,121.06,120.95,120.98,83600.0,121.05,121.06,120.95,120.98,83600.0
2010-08-25 10:55:00,120.98,121.02,120.67,120.84,377800.0,120.98,121.02,120.67,120.84,377800.0
2010-08-25 11:00:00,120.85,120.89,120.77,120.82,197600.0,120.85,120.89,120.77,120.82,197600.0
2010-08-25 11:05:00,120.82,121.03,120.79,120.96,231400.0,120.82,121.03,120.79,120.96,231400.0
2010-08-25 11:10:00,120.96,121.08,120.93,121.06,110900.0,120.96,121.08,120.93,121.06,110900.0
2010-08-25 11:15:00,121.07,121.08,120.96,121.01,70600.0,121.07,121.08,120.96,121.01,70600.0
2010-08-25 11:20:00,121.0,121.08,120.96,120.96,327700.0,121.0,121.08,120.96,120.96,327700.0
2010-08-25 11:25:00,120.96,121.04,120.93,121.02,237300.0,120.96,121.04,120.93,121.02,237300.0
2010-08-25 11:30:00,121.02,121.09,120.98,121.05,104000.0,121.02,121.09,120.98,121.05,104000.0
2010-08-25 11:35:00,121.05,121.21,120.96,120.98,194300.0,121.05,121.21,120.96,120.98,194300.0
2010-08-25 11:40:00,120.99,121.03,120.98,121.01,74100.0,120.99,121.03,120.98,121.01,74100.0
2010-08-25 11:45:00,121.01,121.04,121.0,121.01,49200.0,121.01,121.04,121.0,121.01,49200.0
2010-08-25 11:50:00,121.02,121.03,120.97,121.0,49300.0,121.02,121.03,120.97,121.0,49300.0
2010-08-25 11:55:00,121.01,121.05,120.99,121.01,54600.0,121.01,121.05,120.99,121.01,54600.0
2010-08-25 12:00:00,121.01,121.11,121.01,121.08,46300.0,121.01,121.11,121.01,121.08,46300.0
2010-08-25 12:05:00,121.08,121.14,121.07,121.13,86800.0,121.08,121.14,121.07,121.13,86800.0
2010-08-25 12:10:00,121.13,121.16,121.1,121.13,75900.0,121.13,121.16,121.1,121.13,75900.0
2010-08-25 12:15:00,121.11,121.2,121.11,121.16,74000.0,121.11,121.2,121.11,121.16,74000.0
2010-08-25 12:20:00,121.16,121.2,121.15,121.19,69500.0,121.16,121.2,121.15,121.19,69500.0
2010-08-25 12:25:00,121.19,121.2,121.15,121.17,116600.0,121.19,121.2,121.15,121.17,116600.0
2010-08-25 12:30:00,121.18,121.2,121.16,121.17,65900.0,121.18,121.2,121.16,121.17,65900.0
2010-08-25 12:35:00,121.17,121.23,121.16,121.16,47000.0,121.17,121.23,121.16,121.16,47000.0
2010-08-25 12:40:00,121.17,121.18,121.09,121.11,142700.0,121.17,121.18,121.09,121.11,142700.0
2010-08-25 12:45:00,121.13,121.16,121.12,121.14,29400.0,121.13,121.16,121.12,121.14,29400.0
2010-08-25 12:50:00,121.15,121.18,121.11,121.14,44600.0,121.15,121.18,121.11,121.14,44600.0
2010-08-25 12:55:00,121.14,121.22,121.11,121.17,137400.0,121.14,121.22,121.11,121.17,137400.0
2010-08-25 13:00:00,121.17,121.24,121.16,121.22,75800.0,121.17,121.24,121.16,121.22,75800.0
2010-08-25 13:05:00,121.22,121.31,121.22,121.27,92300.0,121.22,121.31,121.22,121.27,92300.0
2010-08-25 13:10:00,121.28,121.3,121.24,121.29,95600.0,121.28,121.3,121.24,121.29,95600.0
2010-08-25 13:15:00,121.28,121.32,121.24,121.28,63000.0,121.28,121.32,121.24,121.28,63000.0
2010-08-25 13:20:00,121.28,121.36,121.27,121.31,165900.0,121.28,121.36,121.27,121.31,165900.0
2010-08-25 13:25:00,121.33,121.34,121.11,121.19,294100.0,121.33,121.34,121.11,121.19,294100.0
2010-08-25 13:30:00,121.18,121.29,121.16,121.24,269900.0,121.18,121.29,121.16,121.24,269900.0
2010-08-25 13:35:00,121.24,121.31,121.23,121.27,134900.0,121.24,121.31,121.23,121.27,134900.0
2010-08-25 13:40:00,121.26,121.29,121.24,121.26,60100.0,121.26,121.29,121.24,121.26,60100.0
2010-08-25 13:45:00,121.25,121.26,121.18,121.18,63400.0,121.25,121.26,121.18,121.18,63400.0
2010-08-25 13:50:00,121.18,121.21,121.04,121.07,143100.0,121.18,121.21,121.04,121.07,143100.0
2010-08-25 13:55:00,121.06,121.08,121.03,121.07,84900.0,121.06,121.08,121.03,121.07,84900.0
2010-08-25 14:00:00,121.06,121.06,121.03,121.03,41700.0,121.06,121.06,121.03,121.03,41700.0
2010-08-25 14:05:00,121.04,121.14,121.03,121.12,225300.0,121.04,121.14,121.03,121.12,225300.0
2010-08-25 14:10:00,121.11,121.17,121.09,121.15,51600.0,121.11,121.17,121.09,121.15,51600.0
2010-08-25 14:15:00,121.14,121.17,121.09,121.11,39700.0,121.14,121.17,121.09,121.11,39700.0
2010-08-25 14:20:00,121.11,121.12,121.05,121.08,36400.0,121.11,121.12,121.05,121.08,36400.0
2010-08-25 14:25:00,121.08,121.15,121.07,121.15,77000.0,121.08,121.15,121.07,121.15,77000.0
2010-08-25 14:30:00,121.15,121.17,121.12,121.16,51700.0,121.15,121.17,121.12,121.16,51700.0
2010-08-25 14:35:00,121.15,121.17,121.06,121.13,136900.0,121.15,121.17,121.06,121.13,136900.0
2010-08-25 14:40:00,121.14,121.26,121.13,121.23,163400.0,121.14,121.26,121.13,121.23,163400.0
2010-08-25 14:45:00,121.23,121.35,121.23,121.33,224200.0,121.23,121.35,121.23,121.33,224200.0
2010-08-25 14:50:00,121.33,121.33,121.26,121.28,64900.0,121.33,121.33,121.26,121.28,64900.0
2010-08-25 14:55:00,121.28,121.31,121.26,121.29,72600.0,121.28,121.31,121.26,121.29,72600.0
2010-08-25 15:00:00,121.28,121.3,121.24,121.24,102000.0,121.28,121.3,121.24,121.24,102000.0
2010-08-25 15:05:00,121.24,121.24,121.18,121.18,121300.0,121.24,121.24,121.18,121.18,121300.0
2010-08-25 15:10:00,121.18,121.18,121.06,121.12,168200.0,121.18,121.18,121.06,121.12,168200.0
2010-08-25 15:15:00,121.12,121.13,121.1,121.11,60300.0,121.12,121.13,121.1,121.11,60300.0
2010-08-25 15:20:00,121.11,121.15,121.1,121.15,62000.0,121.11,121.15,121.1,121.15,62000.0
2010-08-25 15:25:00,121.15,121.16,121.12,121.13,90000.0,121.15,121.16,121.12,121.13,90000.0
2010-08-25 15:30:00,121.13,121.24,121.12,121.24,168400.0,121.13,121.24,121.12,121.24,168400.0
2010-08-25 15:35:00,121.24,121.29,121.23,121.27,182000.0,121.24,121.29,121.23,121.27,182000.0
2010-08-25 15:40:00,121.27,121.33,121.27,121.33,258600.0,121.27,121.33,121.27,121.33,258600.0
2010-08-25 15:45:00,121.33,121.38,121.3,121.34,298900.0,121.33,121.38,121.3,121.34,298900.0
2010-08-25 15:50:00,121.33,121.34,121.24,121.24,403700.0,121.33,121.34,121.24,121.24,403700.0
2010-08-25 15:55:00,121.24,121.38,121.23,121.33,552000.0,121.24,121.38,121.23,121.33,552000.0
2010-08-26 09:30:00,121.09,121.14,120.92,120.92,326800.0,121.09,121.14,120.92,120.92,326800.0
2010-08-26 09:35:00,120.94,121.03,120.82,120.92,338700.0,120.94,121.03,120.82,120.92,338700.0
2010-08-26 09:40:00,120.91,121.09,120.88,120.96,272500.0,120.91,121.09,120.88,120.96,272500.0
2010-08-26 09:45:00,120.96,121.06,120.91,121.0,129400.0,120.96,121.06,120.91,121.0,129400.0
2010-08-26 09:50:00,121.0,121.05,120.94,120.99,115500.0,121.0,121.05,120.94,120.99,115500.0
2010-08-26 09:55:00,121.0,121.12,120.95,121.01,236500.0,121.0,121.12,120.95,121.01,236500.0
2010-08-26 10:00:00,120.98,122.95,120.89,121.01,400800.0,120.98,122.95,120.89,121.01,400800.0
2010-08-26 10:05:00,121.02,121.06,120.95,121.02,185200.0,121.02,121.06,120.95,121.02,185200.0
2010-08-26 10:10:00,121.03,121.08,120.98,121.05,90700.0,121.03,121.08,120.98,121.05,90700.0
2010-08-26 10:15:00,121.05,121.06,120.95,120.96,142100.0,121.05,121.06,120.95,120.96,142100.0
2010-08-26 10:20:00,120.96,120.97,120.89,120.97,119100.0,120.96,120.97,120.89,120.97,119100.0
2010-08-26 10:25:00,120.95,121.04,120.94,121.01,174700.0,120.95,121.04,120.94,121.01,174700.0
2010-08-26 10:30:00,121.0,121.04,120.96,120.98,127700.0,121.0,121.04,120.96,120.98,127700.0
2010-08-26 10:35:00,120.97,121.04,120.93,120.99,62800.0,120.97,121.04,120.93,120.99,62800.0
2010-08-26 10:40:00,121.0,121.08,120.95,121.08,70200.0,121.0,121.08,120.95,121.08,70200.0
2010-08-26 10:45:00,121.08,121.11,121.02,121.02,61100.0,121.08,121.11,121.02,121.02,61100.0
2010-08-26 10:50:00,121.04,121.08,121.0,121.07,32600.0,121.04,121.08,121.0,121.07,32600.0
2010-08-26 10:55:00,121.05,121.09,121.03,121.05,35300.0,121.05,121.09,121.03,121.05,35300.0
2010-08-26 11:00:00,121.07,121.14,121.04,121.08,39600.0,121.07,121.14,121.04,121.08,39600.0
2010-08-26 11:05:00,121.08,121.14,121.02,121.14,81100.0,121.08,121.14,121.02,121.14,81100.0
2010-08-26 11:10:00,121.14,121.19,121.11,121.15,125600.0,121.14,121.19,121.11,121.15,125600.0
2010-08-26 11:15:00,121.15,121.18,121.1,121.15,81000.0,121.15,121.18,121.1,121.15,81000.0
2010-08-26 11:20:00,121.14,121.21,121.12,121.15,41900.0,121.14,121.21,121.12,121.15,41900.0
2010-08-26 11:25:00,121.14,121.19,121.14,121.15,108100.0,121.14,121.19,121.14,121.15,108100.0
2010-08-26 11:30:00,121.15,121.2,121.13,121.14,45600.0,121.15,121.2,121.13,121.14,45600.0
2010-08-26 11:35:00,121.14,121.21,121.13,121.15,24300.0,121.14,121.21,121.13,121.15,24300.0
2010-08-26 11:40:00,121.14,121.17,121.09,121.14,71900.0,121.14,121.17,121.09,121.14,71900.0
2010-08-26 11:45:00,121.14,121.16,121.09,121.16,16800.0,121.14,121.16,121.09,121.16,16800.0
2010-08-26 11:50:00,121.16,121.16,121.05,121.1,130200.0,121.16,121.16,121.05,121.1,130200.0
2010-08-26 11:55:00,121.11,121.14,121.02,121.07,71100.0,121.11,121.14,121.02,121.07,71100.0
2010-08-26 12:00:00,121.06,121.1,121.03,121.05,42400.0,121.06,121.1,121.03,121.05,42400.0
2010-08-26 12:05:00,121.04,121.07,120.93,120.97,82000.0,121.04,121.07,120.93,120.97,82000.0
2010-08-26 12:10:00,120.98,121.02,120.91,120.91,128000.0,120.98,121.02,120.91,120.91,128000.0
2010-08-26 12:15:00,120.93,120.95,120.89,120.92,63600.0,120.93,120.95,120.89,120.92,63600.0
2010-08-26 12:20:00,120.9,120.94,120.83,120.86,79000.0,120.9,120.94,120.83,120.86,79000.0
2010-08-26 12:25:00,120.86,120.94,120.85,120.89,54000.0,120.86,120.94,120.85,120.89,54000.0
2010-08-26 12:30:00,120.9,120.95,120.9,120.95,19000.0,120.9,120.95,120.9,120.95,19000.0
2010-08-26 12:35:00,120.94,120.95,120.89,120.89,28500.0,120.94,120.95,120.89,120.89,28500.0
2010-08-26 12:40:00,120.9,120.93,120.84,120.9,69400.0,120.9,120.93,120.84,120.9,69400.0
2010-08-26 12:45:00,120.9,120.93,120.86,120.89,25200.0,120.9,120.93,120.86,120.89,25200.0
2010-08-26 12:50:00,120.89,120.91,120.85,120.87,104100.0,120.89,120.91,120.85,120.87,104100.0
2010-08-26 12:55:00,120.87,120.89,120.77,120.88,127700.0,120.87,120.89,120.77,120.88,127700.0
2010-08-26 13:00:00,120.89,120.89,120.83,120.88,57500.0,120.89,120.89,120.83,120.88,57500.0
2010-08-26 13:05:00,120.88,120.9,120.84,120.87,33200.0,120.88,120.9,120.84,120.87,33200.0
2010-08-26 13:10:00,120.88,120.92,120.86,120.91,27600.0,120.88,120.92,120.86,120.91,27600.0
2010-08-26 13:15:00,120.92,120.97,120.9,120.91,27800.0,120.92,120.97,120.9,120.91,27800.0
2010-08-26 13:20:00,120.91,120.91,120.81,120.84,46000.0,120.91,120.91,120.81,120.84,46000.0
2010-08-26 13:25:00,120.85,120.87,120.82,120.84,21100.0,120.85,120.87,120.82,120.84,21100.0
2010-08-26 13:30:00,120.85,120.85,120.5,120.65,283800.0,120.85,120.85,120.5,120.65,283800.0
2010-08-26 13:35:00,120.66,120.81,120.66,120.8,110400.0,120.66,120.81,120.66,120.8,110400.0
2010-08-26 13:40:00,120.81,120.98,120.81,120.91,139900.0,120.81,120.98,120.81,120.91,139900.0
2010-08-26 13:45:00,120.91,120.96,120.9,120.93,50600.0,120.91,120.96,120.9,120.93,50600.0
2010-08-26 13:50:00,120.92,120.94,120.9,120.93,52200.0,120.92,120.94,120.9,120.93,52200.0
2010-08-26 13:55:00,120.93,120.95,120.91,120.94,43100.0,120.93,120.95,120.91,120.94,43100.0
2010-08-26 14:00:00,120.93,121.05,120.91,121.01,46900.0,120.93,121.05,120.91,121.01,46900.0
2010-08-26 14:05:00,121.01,121.02,120.95,120.98,26200.0,121.01,121.02,120.95,120.98,26200.0
2010-08-26 14:10:00,120.97,121.01,120.94,120.94,70500.0,120.97,121.01,120.94,120.94,70500.0
2010-08-26 14:15:00,120.94,121.15,120.92,121.08,198600.0,120.94,121.15,120.92,121.08,198600.0
2010-08-26 14:20:00,121.09,121.13,121.01,121.02,84100.0,121.09,121.13,121.01,121.02,84100.0
2010-08-26 14:25:00,121.02,121.04,120.99,121.03,27200.0,121.02,121.04,120.99,121.03,27200.0
2010-08-26 14:30:00,121.03,121.05,121.0,121.04,49300.0,121.03,121.05,121.0,121.04,49300.0
2010-08-26 14:35:00,121.04,121.05,120.99,121.01,34000.0,121.04,121.05,120.99,121.01,34000.0
2010-08-26 14:40:00,121.0,121.0,120.97,120.99,29200.0,121.0,121.0,120.97,120.99,29200.0
2010-08-26 14:45:00,121.0,121.0,120.93,120.95,161900.0,121.0,121.0,120.93,120.95,161900.0
2010-08-26 14:50:00,120.94,120.96,120.91,120.92,99600.0,120.94,120.96,120.91,120.92,99600.0
2010-08-26 14:55:00,120.92,120.93,120.85,120.9,124300.0,120.92,120.93,120.85,120.9,124300.0
2010-08-26 15:00:00,120.9,120.94,120.9,120.93,96600.0,120.9,120.94,120.9,120.93,96600.0
2010-08-26 15:05:00,120.93,121.0,120.93,121.0,139600.0,120.93,121.0,120.93,121.0,139600.0
2010-08-26 15:10:00,121.0,121.06,120.99,121.04,124300.0,121.0,121.06,120.99,121.04,124300.0
2010-08-26 15:15:00,121.03,121.04,120.98,120.98,57900.0,121.03,121.04,120.98,120.98,57900.0
2010-08-26 15:20:00,120.98,121.03,120.97,120.99,58400.0,120.98,121.03,120.97,120.99,58400.0
2010-08-26 15:25:00,120.99,121.02,120.99,121.0,32200.0,120.99,121.02,120.99,121.0,32200.0
2010-08-26 15:30:00,121.0,121.01,120.94,120.95,94200.0,121.0,121.01,120.94,120.95,94200.0
2010-08-26 15:35:00,120.96,121.03,120.95,121.0,162500.0,120.96,121.03,120.95,121.0,162500.0
2010-08-26 15:40:00,121.01,121.01,120.95,120.95,217600.0,121.01,121.01,120.95,120.95,217600.0
2010-08-26 15:45:00,120.95,120.97,120.95,120.96,141900.0,120.95,120.97,120.95,120.96,141900.0
2010-08-26 15:50:00,120.97,120.99,120.96,120.98,149100.0,120.97,120.99,120.96,120.98,149100.0
2010-08-26 15:55:00,120.97,120.99,120.93,120.96,193000.0,120.97,120.99,120.93,120.96,193000.0
2010-08-27 09:30:00,121.2,121.22,121.04,121.1,269100.0,121.2,121.22,121.04,121.1,269100.0
2010-08-27 09:35:00,121.1,121.16,121.08,121.11,90800.0,121.1,121.16,121.08,121.11,90800.0
2010-08-27 09:40:00,121.1,121.2,121.05,121.16,156100.0,121.1,121.2,121.05,121.16,156100.0
2010-08-27 09:45:00,121.14,121.25,121.13,121.14,145100.0,121.14,121.25,121.13,121.14,145100.0
2010-08-27 09:50:00,121.14,121.15,121.09,121.12,39500.0,121.14,121.15,121.09,121.12,39500.0
2010-08-27 09:55:00,121.12,121.23,121.12,121.17,197300.0,121.12,121.23,121.12,121.17,197300.0
2010-08-27 10:00:00,121.15,121.24,120.71,120.8,776900.0,121.15,121.24,120.71,120.8,776900.0
2010-08-27 10:05:00,120.81,120.81,120.42,120.61,599600.0,120.81,120.81,120.42,120.61,599600.0
2010-08-27 10:10:00,120.59,120.78,120.5,120.73,348100.0,120.59,120.78,120.5,120.73,348100.0
2010-08-27 10:15:00,120.73,120.85,120.6,120.81,299300.0,120.73,120.85,120.6,120.81,299300.0
2010-08-27 10:20:00,120.81,120.81,120.64,120.75,257900.0,120.81,120.81,120.64,120.75,257900.0
2010-08-27 10:25:00,120.78,120.87,120.75,120.85,78400.0,120.78,120.87,120.75,120.85,78400.0
2010-08-27 10:30:00,120.85,121.24,120.81,121.11,430200.0,120.85,121.24,120.81,121.11,430200.0
2010-08-27 10:35:00,121.11,121.17,121.03,121.16,306000.0,121.11,121.17,121.03,121.16,306000.0
2010-08-27 10:40:00,121.13,121.34,121.1,121.19,293000.0,121.13,121.34,121.1,121.19,293000.0
2010-08-27 10:45:00,121.18,121.28,121.13,121.13,133700.0,121.18,121.28,121.13,121.13,133700.0
2010-08-27 10:50:00,121.14,121.37,121.14,121.26,152600.0,121.14,121.37,121.14,121.26,152600.0
2010-08-27 10:55:00,121.26,121.27,121.18,121.26,60000.0,121.26,121.27,121.18,121.26,60000.0
2010-08-27 11:00:00,121.26,121.41,121.25,121.37,239700.0,121.26,121.41,121.25,121.37,239700.0
2010-08-27 11:05:00,121.38,121.44,121.29,121.3,211700.0,121.38,121.44,121.29,121.3,211700.0
2010-08-27 11:10:00,121.3,121.36,121.27,121.35,80800.0,121.3,121.36,121.27,121.35,80800.0
2010-08-27 11:15:00,121.35,121.45,121.25,121.32,177400.0,121.35,121.45,121.25,121.32,177400.0
2010-08-27 11:20:00,121.33,121.39,121.3,121.34,163700.0,121.33,121.39,121.3,121.34,163700.0
2010-08-27 11:25:00,121.35,121.37,121.29,121.3,76100.0,121.35,121.37,121.29,121.3,76100.0
2010-08-27 11:30:00,121.31,121.32,121.23,121.26,122300.0,121.31,121.32,121.23,121.26,122300.0
2010-08-27 11:35:00,121.27,121.28,121.21,121.23,61600.0,121.27,121.28,121.21,121.23,61600.0
2010-08-27 11:40:00,121.24,121.3,121.23,121.26,54100.0,121.24,121.3,121.23,121.26,54100.0
2010-08-27 11:45:00,121.27,121.29,121.22,121.27,50600.0,121.27,121.29,121.22,121.27,50600.0
2010-08-27 11:50:00,121.26,121.28,121.24,121.26,65400.0,121.26,121.28,121.24,121.26,65400.0
2010-08-27 11:55:00,121.26,121.26,121.2,121.23,88600.0,121.26,121.26,121.2,121.23,88600.0
2010-08-27 12:00:00,121.24,121.3,121.2,121.24,152900.0,121.24,121.3,121.2,121.24,152900.0
2010-08-27 12:05:00,121.22,121.24,121.18,121.24,56300.0,121.22,121.24,121.18,121.24,56300.0
2010-08-27 12:10:00,121.24,121.27,121.22,121.24,73500.0,121.24,121.27,121.22,121.24,73500.0
2010-08-27 12:15:00,121.25,121.26,121.22,121.24,39800.0,121.25,121.26,121.22,121.24,39800.0
2010-08-27 12:20:00,121.25,121.25,121.21,121.22,25300.0,121.25,121.25,121.21,121.22,25300.0
2010-08-27 12:25:00,121.22,121.23,120.95,121.0,244800.0,121.22,121.23,120.95,121.0,244800.0
2010-08-27 12:30:00,120.98,121.03,120.96,121.0,135800.0,120.98,121.03,120.96,121.0,135800.0
2010-08-27 12:35:00,121.02,121.03,120.95,121.01,177600.0,121.02,121.03,120.95,121.01,177600.0
2010-08-27 12:40:00,121.01,121.01,120.93,120.98,100800.0,121.01,121.01,120.93,120.98,100800.0
2010-08-27 12:45:00,120.98,120.98,120.83,120.93,74500.0,120.98,120.98,120.83,120.93,74500.0
2010-08-27 12:50:00,120.91,120.91,120.85,120.88,102700.0,120.91,120.91,120.85,120.88,102700.0
2010-08-27 12:55:00,120.87,120.89,120.66,120.78,252800.0,120.87,120.89,120.66,120.78,252800.0
2010-08-27 13:00:00,120.8,120.84,120.6,120.64,150000.0,120.8,120.84,120.6,120.64,150000.0
2010-08-27 13:05:00,120.65,120.68,120.56,120.64,250400.0,120.65,120.68,120.56,120.64,250400.0
2010-08-27 13:10:00,120.66,120.66,120.56,120.6,197500.0,120.66,120.66,120.56,120.6,197500.0
2010-08-27 13:15:00,120.62,120.75,120.61,120.73,152400.0,120.62,120.75,120.61,120.73,152400.0
2010-08-27 13:20:00,120.73,120.81,120.71,120.8,108800.0,120.73,120.81,120.71,120.8,108800.0
2010-08-27 13:25:00,120.8,120.85,120.73,120.81,111800.0,120.8,120.85,120.73,120.81,111800.0
2010-08-27 13:30:00,120.82,120.92,120.82,120.89,117300.0,120.82,120.92,120.82,120.89,117300.0
2010-08-27 13:35:00,120.89,120.9,120.8,120.85,41100.0,120.89,120.9,120.8,120.85,41100.0
2010-08-27 13:40:00,120.86,120.88,120.83,120.85,26900.0,120.86,120.88,120.83,120.85,26900.0
2010-08-27 13:45:00,120.85,120.86,120.82,120.83,15600.0,120.85,120.86,120.82,120.83,15600.0
2010-08-27 13:50:00,120.82,120.84,120.77,120.79,50500.0,120.82,120.84,120.77,120.79,50500.0
2010-08-27 13:55:00,120.79,120.83,120.78,120.82,37700.0,120.79,120.83,120.78,120.82,37700.0
2010-08-27 14:00:00,120.81,120.82,120.69,120.7,58900.0,120.81,120.82,120.69,120.7,58900.0
2010-08-27 14:05:00,120.68,120.74,120.66,120.68,48000.0,120.68,120.74,120.66,120.68,48000.0
2010-08-27 14:10:00,120.69,120.71,120.65,120.68,61800.0,120.69,120.71,120.65,120.68,61800.0
2010-08-27 14:15:00,120.68,120.74,120.67,120.73,126200.0,120.68,120.74,120.67,120.73,126200.0
2010-08-27 14:20:00,120.72,120.83,120.71,120.82,59200.0,120.72,120.83,120.71,120.82,59200.0
2010-08-27 14:25:00,120.82,120.83,120.76,120.77,39700.0,120.82,120.83,120.76,120.77,39700.0
2010-08-27 14:30:00,120.76,120.8,120.76,120.8,19800.0,120.76,120.8,120.76,120.8,19800.0
2010-08-27 14:35:00,120.8,120.84,120.78,120.81,21600.0,120.8,120.84,120.78,120.81,21600.0
2010-08-27 14:40:00,120.82,120.82,120.74,120.77,46400.0,120.82,120.82,120.74,120.77,46400.0
2010-08-27 14:45:00,120.76,120.76,120.72,120.73,38800.0,120.76,120.76,120.72,120.73,38800.0
2010-08-27 14:50:00,120.73,120.78,120.72,120.76,32100.0,120.73,120.78,120.72,120.76,32100.0
2010-08-27 14:55:00,120.77,120.79,120.76,120.78,31300.0,120.77,120.79,120.76,120.78,31300.0
2010-08-27 15:00:00,120.78,120.81,120.75,120.81,42400.0,120.78,120.81,120.75,120.81,42400.0
2010-08-27 15:05:00,120.8,120.82,120.79,120.8,16200.0,120.8,120.82,120.79,120.8,16200.0
2010-08-27 15:10:00,120.8,120.83,120.79,120.83,14300.0,120.8,120.83,120.79,120.83,14300.0
2010-08-27 15:15:00,120.82,120.82,120.79,120.79,22300.0,120.82,120.82,120.79,120.79,22300.0
2010-08-27 15:20:00,120.8,120.83,120.79,120.83,26000.0,120.8,120.83,120.79,120.83,26000.0
2010-08-27 15:25:00,120.83,120.83,120.8,120.82,45500.0,120.83,120.83,120.8,120.82,45500.0
2010-08-27 15:30:00,120.82,120.84,120.81,120.81,22500.0,120.82,120.84,120.81,120.81,22500.0
2010-08-27 15:35:00,120.81,120.82,120.8,120.81,35100.0,120.81,120.82,120.8,120.81,35100.0
2010-08-27 15:40:00,120.8,120.84,120.79,120.84,67100.0,120.8,120.84,120.79,120.84,67100.0
2010-08-27 15:45:00,120.84,120.9,120.83,120.88,174400.0,120.84,120.9,120.83,120.88,174400.0
2010-08-27 15:50:00,120.88,121.0,120.88,120.99,209000.0,120.88,121.0,120.88,120.99,209000.0
2010-08-27 15:55:00,121.0,121.03,120.97,121.02,297400.0,121.0,121.03,120.97,121.02,297400.0
2010-08-30 09:30:00,120.85,120.95,120.85,120.9,130200.0,120.85,120.95,120.85,120.9,130200.0
2010-08-30 09:35:00,120.9,120.93,120.86,120.91,231600.0,120.9,120.93,120.86,120.91,231600.0
2010-08-30 09:40:00,120.91,121.06,120.9,121.03,223800.0,120.91,121.06,120.9,121.03,223800.0
2010-08-30 09:45:00,121.03,121.05,120.96,120.97,179200.0,121.03,121.05,120.96,120.97,179200.0
2010-08-30 09:50:00,120.97,120.98,120.93,120.95,63600.0,120.97,120.98,120.93,120.95,63600.0
2010-08-30 09:55:00,120.95,120.98,120.91,120.94,49400.0,120.95,120.98,120.91,120.94,49400.0
2010-08-30 10:00:00,120.94,120.98,120.89,120.98,58500.0,120.94,120.98,120.89,120.98,58500.0
2010-08-30 10:05:00,120.98,120.98,120.9,120.93,36900.0,120.98,120.98,120.9,120.93,36900.0
2010-08-30 10:10:00,120.94,120.96,120.77,120.82,114400.0,120.94,120.96,120.77,120.82,114400.0
2010-08-30 10:15:00,120.82,120.82,120.58,120.72,129300.0,120.82,120.82,120.58,120.72,129300.0
2010-08-30 10:20:00,120.71,120.78,120.67,120.76,42000.0,120.71,120.78,120.67,120.76,42000.0
2010-08-30 10:25:00,120.77,120.84,120.71,120.78,42700.0,120.77,120.84,120.71,120.78,42700.0
2010-08-30 10:30:00,120.78,120.84,120.7,120.83,61100.0,120.78,120.84,120.7,120.83,61100.0
2010-08-30 10:35:00,120.83,120.89,120.83,120.86,102300.0,120.83,120.89,120.83,120.86,102300.0
2010-08-30 10:40:00,120.87,120.94,120.82,120.85,23400.0,120.87,120.94,120.82,120.85,23400.0
2010-08-30 10:45:00,120.87,120.95,120.86,120.92,28700.0,120.87,120.95,120.86,120.92,28700.0
2010-08-30 10:50:00,120.92,120.92,120.88,120.91,36000.0,120.92,120.92,120.88,120.91,36000.0
2010-08-30 10:55:00,120.89,120.91,120.83,120.85,26500.0,120.89,120.91,120.83,120.85,26500.0
2010-08-30 11:00:00,120.84,120.88,120.82,120.85,22200.0,120.84,120.88,120.82,120.85,22200.0
2010-08-30 11:05:00,120.85,120.88,120.83,120.86,18000.0,120.85,120.88,120.83,120.86,18000.0
2010-08-30 11:10:00,120.85,120.87,120.83,120.87,12600.0,120.85,120.87,120.83,120.87,12600.0
2010-08-30 11:15:00,120.87,120.88,120.83,120.83,19000.0,120.87,120.88,120.83,120.83,19000.0
2010-08-30 11:20:00,120.83,120.85,120.78,120.78,71100.0,120.83,120.85,120.78,120.78,71100.0
2010-08-30 11:25:00,120.78,120.9,120.78,120.85,51400.0,120.78,120.9,120.78,120.85,51400.0
2010-08-30 11:30:00,120.84,120.88,120.82,120.82,25100.0,120.84,120.88,120.82,120.82,25100.0
2010-08-30 11:35:00,120.83,120.83,120.76,120.81,52800.0,120.83,120.83,120.76,120.81,52800.0
2010-08-30 11:40:00,120.81,120.83,120.8,120.83,35600.0,120.81,120.83,120.8,120.83,35600.0
2010-08-30 11:45:00,120.82,120.86,120.8,120.82,24300.0,120.82,120.86,120.8,120.82,24300.0
2010-08-30 11:50:00,120.83,120.84,120.8,120.84,31400.0,120.83,120.84,120.8,120.84,31400.0
2010-08-30 11:55:00,120.84,120.87,120.8,120.86,27100.0,120.84,120.87,120.8,120.86,27100.0
2010-08-30 12:00:00,120.86,120.93,120.85,120.92,18600.0,120.86,120.93,120.85,120.92,18600.0
2010-08-30 12:05:00,120.92,120.93,120.87,120.91,47200.0,120.92,120.93,120.87,120.91,47200.0
2010-08-30 12:10:00,120.91,120.92,120.86,120.88,21400.0,120.91,120.92,120.86,120.88,21400.0
2010-08-30 12:15:00,120.88,120.9,120.87,120.89,17400.0,120.88,120.9,120.87,120.89,17400.0
2010-08-30 12:20:00,120.91,120.92,120.88,120.88,20000.0,120.91,120.92,120.88,120.88,20000.0
2010-08-30 12:25:00,120.88,120.9,120.86,120.89,15700.0,120.88,120.9,120.86,120.89,15700.0
2010-08-30 12:30:00,120.89,120.93,120.88,120.88,8000.0,120.89,120.93,120.88,120.88,8000.0
2010-08-30 12:35:00,120.89,120.95,120.89,120.95,18300.0,120.89,120.95,120.89,120.95,18300.0
2010-08-30 12:40:00,120.95,120.95,120.92,120.92,12400.0,120.95,120.95,120.92,120.92,12400.0
2010-08-30 12:45:00,120.94,120.97,120.92,120.94,14400.0,120.94,120.97,120.92,120.94,14400.0
2010-08-30 12:50:00,120.94,120.96,120.93,120.96,15900.0,120.94,120.96,120.93,120.96,15900.0
2010-08-30 12:55:00,120.97,120.97,120.92,120.96,19400.0,120.97,120.97,120.92,120.96,19400.0
2010-08-30 13:00:00,120.97,120.99,120.93,120.93,8800.0,120.97,120.99,120.93,120.93,8800.0
2010-08-30 13:05:00,120.92,120.93,120.91,120.92,50300.0,120.92,120.93,120.91,120.92,50300.0
2010-08-30 13:10:00,120.92,120.96,120.92,120.95,53900.0,120.92,120.96,120.92,120.95,53900.0
2010-08-30 13:15:00,120.95,120.96,120.92,120.95,19600.0,120.95,120.96,120.92,120.95,19600.0
2010-08-30 13:20:00,120.94,120.95,120.83,120.91,84900.0,120.94,120.95,120.83,120.91,84900.0
2010-08-30 13:25:00,120.91,120.98,120.86,120.97,74900.0,120.91,120.98,120.86,120.97,74900.0
2010-08-30 13:30:00,120.97,120.98,120.93,120.96,27500.0,120.97,120.98,120.93,120.96,27500.0
2010-08-30 13:35:00,120.95,120.95,120.91,120.93,10400.0,120.95,120.95,120.91,120.93,10400.0
2010-08-30 13:40:00,120.93,120.94,120.91,120.94,22200.0,120.93,120.94,120.91,120.94,22200.0
2010-08-30 13:45:00,120.94,120.95,120.93,120.94,58000.0,120.94,120.95,120.93,120.94,58000.0
2010-08-30 13:50:00,120.95,120.99,120.94,120.98,12400.0,120.95,120.99,120.94,120.98,12400.0
2010-08-30 13:55:00,120.98,121.0,120.96,120.97,24700.0,120.98,121.0,120.96,120.97,24700.0
2010-08-30 14:00:00,120.98,120.98,120.94,120.94,35900.0,120.98,120.98,120.94,120.94,35900.0
2010-08-30 14:05:00,120.94,120.98,120.92,120.95,33100.0,120.94,120.98,120.92,120.95,33100.0
2010-08-30 14:10:00,120.95,120.96,120.91,120.91,19800.0,120.95,120.96,120.91,120.91,19800.0
2010-08-30 14:15:00,120.91,120.94,120.91,120.93,24000.0,120.91,120.94,120.91,120.93,24000.0
2010-08-30 14:20:00,120.92,120.94,120.92,120.93,9800.0,120.92,120.94,120.92,120.93,9800.0
2010-08-30 14:25:00,120.94,120.95,120.92,120.93,24000.0,120.94,120.95,120.92,120.93,24000.0
2010-08-30 14:30:00,120.93,120.95,120.92,120.94,11500.0,120.93,120.95,120.92,120.94,11500.0
2010-08-30 14:35:00,120.94,120.94,120.89,120.9,84900.0,120.94,120.94,120.89,120.9,84900.0
2010-08-30 14:40:00,120.9,120.93,120.9,120.92,16800.0,120.9,120.93,120.9,120.92,16800.0
2010-08-30 14:45:00,120.92,120.94,120.91,120.93,12800.0,120.92,120.94,120.91,120.93,12800.0
2010-08-30 14:50:00,120.93,120.93,120.92,120.93,9400.0,120.93,120.93,120.92,120.93,9400.0
2010-08-30 14:55:00,120.93,120.95,120.92,120.93,28000.0,120.93,120.95,120.92,120.93,28000.0
2010-08-30 15:00:00,120.94,120.95,120.92,120.93,56600.0,120.94,120.95,120.92,120.93,56600.0
2010-08-30 15:05:00,120.94,120.94,120.91,120.92,20300.0,120.94,120.94,120.91,120.92,20300.0
2010-08-30 15:10:00,120.92,120.95,120.92,120.93,31500.0,120.92,120.95,120.92,120.93,31500.0
2010-08-30 15:15:00,120.93,120.93,120.91,120.93,39100.0,120.93,120.93,120.91,120.93,39100.0
2010-08-30 15:20:00,120.93,120.99,120.91,120.96,59900.0,120.93,120.99,120.91,120.96,59900.0
2010-08-30 15:25:00,120.97,120.98,120.95,120.97,67000.0,120.97,120.98,120.95,120.97,67000.0
2010-08-30 15:30:00,120.97,120.98,120.95,120.97,18100.0,120.97,120.98,120.95,120.97,18100.0
2010-08-30 15:35:00,120.96,120.97,120.95,120.95,15900.0,120.96,120.97,120.95,120.95,15900.0
2010-08-30 15:40:00,120.95,120.99,120.95,120.98,43700.0,120.95,120.99,120.95,120.98,43700.0
2010-08-30 15:45:00,120.98,120.99,120.92,120.94,105000.0,120.98,120.99,120.92,120.94,105000.0
2010-08-30 15:50:00,120.94,120.95,120.91,120.94,131300.0,120.94,120.95,120.91,120.94,131300.0
2010-08-30 15:55:00,120.94,120.94,120.92,120.94,166300.0,120.94,120.94,120.92,120.94,166300.0
2010-08-31 09:30:00,121.77,121.88,121.73,121.84,456600.0,121.77,121.88,121.73,121.84,456600.0
2010-08-31 09:35:00,121.85,121.92,121.75,121.87,548200.0,121.85,121.92,121.75,121.87,548200.0
2010-08-31 09:40:00,121.87,121.88,121.81,121.83,131700.0,121.87,121.88,121.81,121.83,131700.0
2010-08-31 09:45:00,121.83,121.95,121.77,121.93,231800.0,121.83,121.95,121.77,121.93,231800.0
2010-08-31 09:50:00,121.92,121.93,121.71,121.78,210300.0,121.92,121.93,121.71,121.78,210300.0
2010-08-31 09:55:00,121.78,121.79,121.73,121.75,105700.0,121.78,121.79,121.73,121.75,105700.0
2010-08-31 10:00:00,121.76,121.86,121.71,121.75,209200.0,121.76,121.86,121.71,121.75,209200.0
2010-08-31 10:05:00,121.75,121.78,121.71,121.76,124300.0,121.75,121.78,121.71,121.76,124300.0
2010-08-31 10:10:00,121.77,121.81,121.46,121.48,449100.0,121.77,121.81,121.46,121.48,449100.0
2010-08-31 10:15:00,121.48,121.67,121.48,121.59,143900.0,121.48,121.67,121.48,121.59,143900.0
2010-08-31 10:20:00,121.6,121.68,121.59,121.64,182300.0,121.6,121.68,121.59,121.64,182300.0
2010-08-31 10:25:00,121.65,121.67,121.6,121.65,134500.0,121.65,121.67,121.6,121.65,134500.0
2010-08-31 10:30:00,121.66,121.71,121.64,121.66,43600.0,121.66,121.71,121.64,121.66,43600.0
2010-08-31 10:35:00,121.67,121.77,121.65,121.77,46200.0,121.67,121.77,121.65,121.77,46200.0
2010-08-31 10:40:00,121.76,121.8,121.74,121.76,96000.0,121.76,121.8,121.74,121.76,96000.0
2010-08-31 10:45:00,121.76,121.79,121.73,121.74,99100.0,121.76,121.79,121.73,121.74,99100.0
2010-08-31 10:50:00,121.75,121.81,121.74,121.77,75200.0,121.75,121.81,121.74,121.77,75200.0
2010-08-31 10:55:00,121.77,121.88,121.77,121.87,103900.0,121.77,121.88,121.77,121.87,103900.0
2010-08-31 11:00:00,121.87,121.91,121.85,121.88,80500.0,121.87,121.91,121.85,121.88,80500.0
2010-08-31 11:05:00,121.88,121.9,121.81,121.81,64100.0,121.88,121.9,121.81,121.81,64100.0
2010-08-31 11:10:00,121.82,121.91,121.77,121.89,59900.0,121.82,121.91,121.77,121.89,59900.0
2010-08-31 11:15:00,121.89,122.05,121.87,121.95,419800.0,121.89,122.05,121.87,121.95,419800.0
2010-08-31 11:20:00,121.95,121.97,121.88,121.94,146500.0,121.95,121.97,121.88,121.94,146500.0
2010-08-31 11:25:00,121.94,121.94,121.89,121.92,30900.0,121.94,121.94,121.89,121.92,30900.0
2010-08-31 11:30:00,121.91,121.91,121.79,121.9,93100.0,121.91,121.91,121.79,121.9,93100.0
2010-08-31 11:35:00,121.9,121.95,121.89,121.94,42400.0,121.9,121.95,121.89,121.94,42400.0
2010-08-31 11:40:00,121.96,122.04,121.94,121.95,96800.0,121.96,122.04,121.94,121.95,96800.0
2010-08-31 11:45:00,121.95,122.0,121.93,122.0,87300.0,121.95,122.0,121.93,122.0,87300.0
2010-08-31 11:50:00,122.0,122.08,121.96,122.01,99100.0,122.0,122.08,121.96,122.01,99100.0
2010-08-31 11:55:00,122.01,122.04,121.91,121.93,66100.0,122.01,122.04,121.91,121.93,66100.0
2010-08-31 12:00:00,121.93,122.01,121.93,121.97,170000.0,121.93,122.01,121.93,121.97,170000.0
2010-08-31 12:05:00,121.97,122.08,121.96,121.98,319800.0,121.97,122.08,121.96,121.98,319800.0
2010-08-31 12:10:00,121.99,122.04,121.98,122.0,36300.0,121.99,122.04,121.98,122.0,36300.0
2010-08-31 12:15:00,122.02,122.02,121.9,121.92,73200.0,122.02,122.02,121.9,121.92,73200.0
2010-08-31 12:20:00,121.9,121.92,121.88,121.89,151200.0,121.9,121.92,121.88,121.89,151200.0
2010-08-31 12:25:00,121.87,121.91,121.84,121.85,31100.0,121.87,121.91,121.84,121.85,31100.0
2010-08-31 12:30:00,121.87,122.0,121.86,121.98,50500.0,121.87,122.0,121.86,121.98,50500.0
2010-08-31 12:35:00,121.98,122.01,121.95,121.99,42400.0,121.98,122.01,121.95,121.99,42400.0
2010-08-31 12:40:00,122.0,122.07,121.94,122.07,43400.0,122.0,122.07,121.94,122.07,43400.0
2010-08-31 12:45:00,122.07,122.07,121.96,122.03,64100.0,122.07,122.07,121.96,122.03,64100.0
2010-08-31 12:50:00,122.02,122.06,121.98,122.06,51100.0,122.02,122.06,121.98,122.06,51100.0
2010-08-31 12:55:00,122.07,122.07,122.01,122.04,34900.0,122.07,122.07,122.01,122.04,34900.0
2010-08-31 13:00:00,122.04,122.09,122.03,122.06,48100.0,122.04,122.09,122.03,122.06,48100.0
2010-08-31 13:05:00,122.07,122.11,122.05,122.08,93700.0,122.07,122.11,122.05,122.08,93700.0
2010-08-31 13:10:00,122.09,122.09,121.99,122.07,164800.0,122.09,122.09,121.99,122.07,164800.0
2010-08-31 13:15:00,122.07,122.1,122.01,122.06,99300.0,122.07,122.1,122.01,122.06,99300.0
2010-08-31 13:20:00,122.09,122.19,122.09,122.17,152500.0,122.09,122.19,122.09,122.17,152500.0
2010-08-31 13:25:00,122.17,122.18,122.0,122.02,89600.0,122.17,122.18,122.0,122.02,89600.0
2010-08-31 13:30:00,122.02,122.07,122.01,122.06,43700.0,122.02,122.07,122.01,122.06,43700.0
2010-08-31 13:35:00,122.05,122.13,122.05,122.1,29200.0,122.05,122.13,122.05,122.1,29200.0
2010-08-31 13:40:00,122.1,122.12,122.02,122.11,72800.0,122.1,122.12,122.02,122.11,72800.0
2010-08-31 13:45:00,122.11,122.14,122.08,122.14,33000.0,122.11,122.14,122.08,122.14,33000.0
2010-08-31 13:50:00,122.12,122.17,122.1,122.15,30600.0,122.12,122.17,122.1,122.15,30600.0
2010-08-31 13:55:00,122.14,122.18,122.11,122.14,121500.0,122.14,122.18,122.11,122.14,121500.0
2010-08-31 14:00:00,122.14,122.16,122.0,122.03,212200.0,122.14,122.16,122.0,122.03,212200.0
2010-08-31 14:05:00,122.01,122.09,122.01,122.07,42700.0,122.01,122.09,122.01,122.07,42700.0
2010-08-31 14:10:00,122.07,122.15,122.03,122.06,124800.0,122.07,122.15,122.03,122.06,124800.0
2010-08-31 14:15:00,122.06,122.09,122.03,122.05,51700.0,122.06,122.09,122.03,122.05,51700.0
2010-08-31 14:20:00,122.06,122.08,121.88,121.91,195700.0,122.06,122.08,121.88,121.91,195700.0
2010-08-31 14:25:00,121.92,122.01,121.91,122.01,92700.0,121.92,122.01,121.91,122.01,92700.0
2010-08-31 14:30:00,122.0,122.0,121.94,121.96,46000.0,122.0,122.0,121.94,121.96,46000.0
2010-08-31 14:35:00,121.96,121.97,121.93,121.94,80100.0,121.96,121.97,121.93,121.94,80100.0
2010-08-31 14:40:00,121.94,121.94,121.9,121.91,52900.0,121.94,121.94,121.9,121.91,52900.0
2010-08-31 14:45:00,121.91,121.94,121.88,121.9,34200.0,121.91,121.94,121.88,121.9,34200.0
2010-08-31 14:50:00,121.9,121.97,121.89,121.92,124300.0,121.9,121.97,121.89,121.92,124300.0
2010-08-31 14:55:00,121.92,121.95,121.89,121.93,24700.0,121.92,121.95,121.89,121.93,24700.0
2010-08-31 15:00:00,121.93,121.94,121.92,121.92,11300.0,121.93,121.94,121.92,121.92,11300.0
2010-08-31 15:05:00,121.93,121.94,121.89,121.93,81800.0,121.93,121.94,121.89,121.93,81800.0
2010-08-31 15:10:00,121.94,122.06,121.94,122.06,135400.0,121.94,122.06,121.94,122.06,135400.0
2010-08-31 15:15:00,122.05,122.06,122.01,122.02,46800.0,122.05,122.06,122.01,122.02,46800.0
2010-08-31 15:20:00,122.02,122.03,121.96,121.99,101000.0,122.02,122.03,121.96,121.99,101000.0
2010-08-31 15:25:00,121.99,121.99,121.92,121.95,42700.0,121.99,121.99,121.92,121.95,42700.0
2010-08-31 15:30:00,121.94,121.96,121.9,121.9,93300.0,121.94,121.96,121.9,121.9,93300.0
2010-08-31 15:35:00,121.9,121.91,121.79,121.8,230500.0,121.9,121.91,121.79,121.8,230500.0
2010-08-31 15:40:00,121.79,121.8,121.72,121.76,413300.0,121.79,121.8,121.72,121.76,413300.0
2010-08-31 15:45:00,121.76,121.92,121.75,121.91,286500.0,121.76,121.92,121.75,121.91,286500.0
2010-08-31 15:50:00,121.9,121.97,121.89,121.95,188900.0,121.9,121.97,121.89,121.95,188900.0
2010-08-31 15:55:00,121.94,122.12,121.94,122.11,448800.0,121.94,122.12,121.94,122.11,448800.0
2010-09-01 09:30:00,122.15,122.21,122.1,122.11,280300.0,122.15,122.21,122.1,122.11,280300.0
2010-09-01 09:35:00,122.12,122.12,122.01,122.03,249500.0,122.12,122.12,122.01,122.03,249500.0
2010-09-01 09:40:00,122.03,122.11,121.97,122.0,167600.0,122.03,122.11,121.97,122.0,167600.0
2010-09-01 09:45:00,122.0,122.01,121.74,121.86,605200.0,122.0,122.01,121.74,121.86,605200.0
2010-09-01 09:50:00,121.87,121.98,121.87,121.96,98300.0,121.87,121.98,121.87,121.96,98300.0
2010-09-01 09:55:00,121.96,122.04,121.9,122.03,82600.0,121.96,122.04,121.9,122.03,82600.0
2010-09-01 10:00:00,122.04,122.05,121.78,121.91,570500.0,122.04,122.05,121.78,121.91,570500.0
2010-09-01 10:05:00,121.91,121.93,121.66,121.71,738700.0,121.91,121.93,121.66,121.71,738700.0
2010-09-01 10:10:00,121.72,121.84,121.63,121.74,420700.0,121.72,121.84,121.63,121.74,420700.0
2010-09-01 10:15:00,121.73,121.9,121.7,121.87,196400.0,121.73,121.9,121.7,121.87,196400.0
2010-09-01 10:20:00,121.88,121.88,121.66,121.67,266700.0,121.88,121.88,121.66,121.67,266700.0
2010-09-01 10:25:00,121.68,121.75,121.65,121.71,147700.0,121.68,121.75,121.65,121.71,147700.0
2010-09-01 10:30:00,121.7,121.95,121.67,121.87,260600.0,121.7,121.95,121.67,121.87,260600.0
2010-09-01 10:35:00,121.89,121.9,121.8,121.89,127600.0,121.89,121.9,121.8,121.89,127600.0
2010-09-01 10:40:00,121.88,121.88,121.55,121.6,469500.0,121.88,121.88,121.55,121.6,469500.0
2010-09-01 10:45:00,121.63,121.68,121.55,121.66,341900.0,121.63,121.68,121.55,121.66,341900.0
2010-09-01 10:50:00,121.67,121.73,121.58,121.59,200200.0,121.67,121.73,121.58,121.59,200200.0
2010-09-01 10:55:00,121.59,121.74,121.57,121.7,267800.0,121.59,121.74,121.57,121.7,267800.0
2010-09-01 11:00:00,121.7,121.71,121.61,121.61,117700.0,121.7,121.71,121.61,121.61,117700.0
2010-09-01 11:05:00,121.61,121.61,121.43,121.5,235400.0,121.61,121.61,121.43,121.5,235400.0
2010-09-01 11:10:00,121.51,121.61,121.49,121.61,131300.0,121.51,121.61,121.49,121.61,131300.0
2010-09-01 11:15:00,121.6,121.63,121.53,121.59,138400.0,121.6,121.63,121.53,121.59,138400.0
2010-09-01 11:20:00,121.6,121.68,121.59,121.66,111700.0,121.6,121.68,121.59,121.66,111700.0
2010-09-01 11:25:00,121.65,121.68,121.59,121.62,57700.0,121.65,121.68,121.59,121.62,57700.0
2010-09-01 11:30:00,121.62,121.7,121.61,121.69,34200.0,121.62,121.7,121.61,121.69,34200.0
2010-09-01 11:35:00,121.7,121.78,121.7,121.76,89000.0,121.7,121.78,121.7,121.76,89000.0
2010-09-01 11:40:00,121.76,121.77,121.71,121.74,61300.0,121.76,121.77,121.71,121.74,61300.0
2010-09-01 11:45:00,121.74,121.77,121.72,121.74,91700.0,121.74,121.77,121.72,121.74,91700.0
2010-09-01 11:50:00,121.73,121.83,121.71,121.79,72800.0,121.73,121.83,121.71,121.79,72800.0
2010-09-01 11:55:00,121.79,121.8,121.75,121.76,52600.0,121.79,121.8,121.75,121.76,52600.0
2010-09-01 12:00:00,121.76,121.78,121.72,121.73,14300.0,121.76,121.78,121.72,121.73,14300.0
2010-09-01 12:05:00,121.72,121.75,121.71,121.74,28700.0,121.72,121.75,121.71,121.74,28700.0
2010-09-01 12:10:00,121.74,121.95,121.73,121.89,180500.0,121.74,121.95,121.73,121.89,180500.0
2010-09-01 12:15:00,121.89,121.91,121.81,121.82,33900.0,121.89,121.91,121.81,121.82,33900.0
2010-09-01 12:20:00,121.83,121.87,121.75,121.77,36400.0,121.83,121.87,121.75,121.77,36400.0
2010-09-01 12:25:00,121.78,121.85,121.77,121.83,36300.0,121.78,121.85,121.77,121.83,36300.0
2010-09-01 12:30:00,121.84,121.89,121.8,121.81,27800.0,121.84,121.89,121.8,121.81,27800.0
2010-09-01 12:35:00,121.83,121.85,121.8,121.83,9400.0,121.83,121.85,121.8,121.83,9400.0
2010-09-01 12:40:00,121.83,121.85,121.81,121.83,53000.0,121.83,121.85,121.81,121.83,53000.0
2010-09-01 12:45:00,121.82,121.86,121.8,121.8,112800.0,121.82,121.86,121.8,121.8,112800.0
2010-09-01 12:50:00,121.81,121.82,121.8,121.81,34700.0,121.81,121.82,121.8,121.81,34700.0
2010-09-01 12:55:00,121.81,121.86,121.8,121.82,65700.0,121.81,121.86,121.8,121.82,65700.0
2010-09-01 13:00:00,121.81,121.82,121.79,121.8,50700.0,121.81,121.82,121.79,121.8,50700.0
2010-09-01 13:05:00,121.8,121.81,121.74,121.75,39900.0,121.8,121.81,121.74,121.75,39900.0
2010-09-01 13:10:00,121.76,121.78,121.72,121.77,21300.0,121.76,121.78,121.72,121.77,21300.0
2010-09-01 13:15:00,121.77,121.79,121.74,121.77,14800.0,121.77,121.79,121.74,121.77,14800.0
2010-09-01 13:20:00,121.78,121.85,121.73,121.84,143000.0,121.78,121.85,121.73,121.84,143000.0
2010-09-01 13:25:00,121.84,121.85,121.78,121.78,96600.0,121.84,121.85,121.78,121.78,96600.0
2010-09-01 13:30:00,121.79,121.79,121.6,121.63,122600.0,121.79,121.79,121.6,121.63,122600.0
2010-09-01 13:35:00,121.63,121.67,121.63,121.65,41300.0,121.63,121.67,121.63,121.65,41300.0
2010-09-01 13:40:00,121.65,121.67,121.63,121.64,132600.0,121.65,121.67,121.63,121.64,132600.0
2010-09-01 13:45:00,121.63,121.63,121.59,121.62,149600.0,121.63,121.63,121.59,121.62,149600.0
2010-09-01 13:50:00,121.62,121.62,121.59,121.62,45200.0,121.62,121.62,121.59,121.62,45200.0
2010-09-01 13:55:00,121.61,121.63,121.6,121.63,51400.0,121.61,121.63,121.6,121.63,51400.0
2010-09-01 14:00:00,121.62,121.67,121.62,121.65,29600.0,121.62,121.67,121.62,121.65,29600.0
2010-09-01 14:05:00,121.65,121.67,121.63,121.63,19700.0,121.65,121.67,121.63,121.63,19700.0
2010-09-01 14:10:00,121.63,121.7,121.63,121.64,83200.0,121.63,121.7,121.63,121.64,83200.0
2010-09-01 14:15:00,121.64,121.67,121.63,121.67,56300.0,121.64,121.67,121.63,121.67,56300.0
2010-09-01 14:20:00,121.67,121.67,121.64,121.66,40500.0,121.67,121.67,121.64,121.66,40500.0
2010-09-01 14:25:00,121.65,121.67,121.63,121.66,38100.0,121.65,121.67,121.63,121.66,38100.0
2010-09-01 14:30:00,121.67,121.72,121.66,121.7,54300.0,121.67,121.72,121.66,121.7,54300.0
2010-09-01 14:35:00,121.7,121.71,121.69,121.69,29900.0,121.7,121.71,121.69,121.69,29900.0
2010-09-01 14:40:00,121.7,121.72,121.66,121.72,106000.0,121.7,121.72,121.66,121.72,106000.0
2010-09-01 14:45:00,121.72,121.72,121.65,121.65,109000.0,121.72,121.72,121.65,121.65,109000.0
2010-09-01 14:50:00,121.65,121.71,121.65,121.7,99400.0,121.65,121.71,121.65,121.7,99400.0
2010-09-01 14:55:00,121.69,121.72,121.68,121.69,47600.0,121.69,121.72,121.68,121.69,47600.0
2010-09-01 15:00:00,121.69,121.71,121.68,121.68,29400.0,121.69,121.71,121.68,121.68,29400.0
2010-09-01 15:05:00,121.69,121.69,121.6,121.65,99000.0,121.69,121.69,121.6,121.65,99000.0
2010-09-01 15:10:00,121.64,121.65,121.61,121.61,42400.0,121.64,121.65,121.61,121.61,42400.0
2010-09-01 15:15:00,121.61,121.62,121.6,121.6,61600.0,121.61,121.62,121.6,121.6,61600.0
2010-09-01 15:20:00,121.61,121.63,121.6,121.63,38300.0,121.61,121.63,121.6,121.63,38300.0
2010-09-01 15:25:00,121.63,121.63,121.61,121.63,39000.0,121.63,121.63,121.61,121.63,39000.0
2010-09-01 15:30:00,121.62,121.68,121.62,121.68,82000.0,121.62,121.68,121.62,121.68,82000.0
2010-09-01 15:35:00,121.68,121.72,121.67,121.72,87800.0,121.68,121.72,121.67,121.72,87800.0
2010-09-01 15:40:00,121.72,121.74,121.69,121.7,60600.0,121.72,121.74,121.69,121.7,60600.0
2010-09-01 15:45:00,121.7,121.75,121.69,121.73,151900.0,121.7,121.75,121.69,121.73,151900.0
2010-09-01 15:50:00,121.72,121.75,121.68,121.71,186500.0,121.72,121.75,121.68,121.71,186500.0
2010-09-01 15:55:00,121.71,121.74,121.66,121.66,232300.0,121.71,121.74,121.66,121.66,232300.0
2010-09-02 09:30:00,122.38,122.4,122.27,122.28,312100.0,122.38,122.4,122.27,122.28,312100.0
2010-09-02 09:35:00,122.26,122.41,122.25,122.33,131800.0,122.26,122.41,122.25,122.33,131800.0
2010-09-02 09:40:00,122.31,122.36,122.27,122.34,152100.0,122.31,122.36,122.27,122.34,152100.0
2010-09-02 09:45:00,122.34,122.37,122.25,122.31,121900.0,122.34,122.37,122.25,122.31,121900.0
2010-09-02 09:50:00,122.31,122.31,122.17,122.17,137800.0,122.31,122.31,122.17,122.17,137800.0
2010-09-02 09:55:00,122.17,122.25,122.14,122.18,80600.0,122.17,122.25,122.14,122.18,80600.0
2010-09-02 10:00:00,122.2,122.21,121.89,122.05,384900.0,122.2,122.21,121.89,122.05,384900.0
2010-09-02 10:05:00,122.05,122.12,122.0,122.06,118300.0,122.05,122.12,122.0,122.06,118300.0
2010-09-02 10:10:00,122.06,122.14,122.02,122.06,72900.0,122.06,122.14,122.02,122.06,72900.0
2010-09-02 10:15:00,122.06,122.1,122.02,122.08,143000.0,122.06,122.1,122.02,122.08,143000.0
2010-09-02 10:20:00,122.08,122.08,121.96,122.02,139100.0,122.08,122.08,121.96,122.02,139100.0
2010-09-02 10:25:00,122.01,122.28,121.97,122.25,134400.0,122.01,122.28,121.97,122.25,134400.0
2010-09-02 10:30:00,122.25,122.28,122.16,122.26,67900.0,122.25,122.28,122.16,122.26,67900.0
2010-09-02 10:35:00,122.26,122.28,122.21,122.25,95700.0,122.26,122.28,122.21,122.25,95700.0
2010-09-02 10:40:00,122.26,122.31,122.25,122.27,132200.0,122.26,122.31,122.25,122.27,132200.0
2010-09-02 10:45:00,122.28,122.41,122.27,122.36,127000.0,122.28,122.41,122.27,122.36,127000.0
2010-09-02 10:50:00,122.36,122.45,122.31,122.43,202900.0,122.36,122.45,122.31,122.43,202900.0
2010-09-02 10:55:00,122.43,122.48,122.35,122.38,135000.0,122.43,122.48,122.35,122.38,135000.0
2010-09-02 11:00:00,122.38,122.38,122.29,122.34,53700.0,122.38,122.38,122.29,122.34,53700.0
2010-09-02 11:05:00,122.34,122.37,122.31,122.35,24200.0,122.34,122.37,122.31,122.35,24200.0
2010-09-02 11:10:00,122.35,122.4,122.32,122.32,120800.0,122.35,122.4,122.32,122.32,120800.0
2010-09-02 11:15:00,122.32,122.38,122.3,122.37,49000.0,122.32,122.38,122.3,122.37,49000.0
2010-09-02 11:20:00,122.38,122.46,122.37,122.38,65400.0,122.38,122.46,122.37,122.38,65400.0
2010-09-02 11:25:00,122.4,122.41,122.35,122.38,22600.0,122.4,122.41,122.35,122.38,22600.0
2010-09-02 11:30:00,122.37,122.4,122.24,122.24,55500.0,122.37,122.4,122.24,122.24,55500.0
2010-09-02 11:35:00,122.23,122.34,122.17,122.28,66300.0,122.23,122.34,122.17,122.28,66300.0
2010-09-02 11:40:00,122.27,122.29,122.21,122.24,53600.0,122.27,122.29,122.21,122.24,53600.0
2010-09-02 11:45:00,122.25,122.25,122.15,122.15,31700.0,122.25,122.25,122.15,122.15,31700.0
2010-09-02 11:50:00,122.13,122.17,122.08,122.09,40700.0,122.13,122.17,122.08,122.09,40700.0
2010-09-02 11:55:00,122.08,122.17,122.07,122.17,53000.0,122.08,122.17,122.07,122.17,53000.0
2010-09-02 12:00:00,122.18,122.23,122.17,122.22,16700.0,122.18,122.23,122.17,122.22,16700.0
2010-09-02 12:05:00,122.21,122.25,122.13,122.17,27800.0,122.21,122.25,122.13,122.17,27800.0
2010-09-02 12:10:00,122.18,122.26,122.16,122.26,17300.0,122.18,122.26,122.16,122.26,17300.0
2010-09-02 12:15:00,122.25,122.26,122.19,122.2,18300.0,122.25,122.26,122.19,122.2,18300.0
2010-09-02 12:20:00,122.2,122.22,122.17,122.19,16600.0,122.2,122.22,122.17,122.19,16600.0
2010-09-02 12:25:00,122.2,122.25,122.2,122.24,11100.0,122.2,122.25,122.2,122.24,11100.0
2010-09-02 12:30:00,122.24,122.27,122.21,122.25,31900.0,122.24,122.27,122.21,122.25,31900.0
2010-09-02 12:35:00,122.25,122.28,122.21,122.25,29800.0,122.25,122.28,122.21,122.25,29800.0
2010-09-02 12:40:00,122.25,122.31,122.24,122.26,62100.0,122.25,122.31,122.24,122.26,62100.0
2010-09-02 12:45:00,122.26,122.3,122.23,122.25,44700.0,122.26,122.3,122.23,122.25,44700.0
2010-09-02 12:50:00,122.25,122.31,122.24,122.26,23300.0,122.25,122.31,122.24,122.26,23300.0
2010-09-02 12:55:00,122.25,122.25,122.2,122.25,31200.0,122.25,122.25,122.2,122.25,31200.0
2010-09-02 13:00:00,122.24,122.25,122.17,122.2,90700.0,122.24,122.25,122.17,122.2,90700.0
2010-09-02 13:05:00,122.2,122.24,122.17,122.2,26200.0,122.2,122.24,122.17,122.2,26200.0
2010-09-02 13:10:00,122.22,122.25,122.19,122.25,17900.0,122.22,122.25,122.19,122.25,17900.0
2010-09-02 13:15:00,122.25,122.28,122.25,122.27,36000.0,122.25,122.28,122.25,122.27,36000.0
2010-09-02 13:20:00,122.28,122.4,122.26,122.38,60400.0,122.28,122.4,122.26,122.38,60400.0
2010-09-02 13:25:00,122.37,122.38,122.32,122.32,55400.0,122.37,122.38,122.32,122.32,55400.0
2010-09-02 13:30:00,122.3,122.32,122.25,122.3,35600.0,122.3,122.32,122.25,122.3,35600.0
2010-09-02 13:35:00,122.29,122.32,122.28,122.32,15300.0,122.29,122.32,122.28,122.32,15300.0
2010-09-02 13:40:00,122.31,122.37,122.3,122.34,26300.0,122.31,122.37,122.3,122.34,26300.0
2010-09-02 13:45:00,122.34,122.34,122.32,122.32,63600.0,122.34,122.34,122.32,122.32,63600.0
2010-09-02 13:50:00,122.32,122.34,122.3,122.31,19200.0,122.32,122.34,122.3,122.31,19200.0
2010-09-02 13:55:00,122.32,122.36,122.32,122.35,51600.0,122.32,122.36,122.32,122.35,51600.0
2010-09-02 14:00:00,122.35,122.37,122.33,122.36,25000.0,122.35,122.37,122.33,122.36,25000.0
2010-09-02 14:05:00,122.34,122.35,122.32,122.35,24900.0,122.34,122.35,122.32,122.35,24900.0
2010-09-02 14:10:00,122.34,122.35,122.26,122.32,61900.0,122.34,122.35,122.26,122.32,61900.0
2010-09-02 14:15:00,122.32,122.32,122.28,122.31,15400.0,122.32,122.32,122.28,122.31,15400.0
2010-09-02 14:20:00,122.31,122.33,122.3,122.31,22400.0,122.31,122.33,122.3,122.31,22400.0
2010-09-02 14:25:00,122.31,122.33,122.29,122.31,43200.0,122.31,122.33,122.29,122.31,43200.0
2010-09-02 14:30:00,122.31,122.34,122.3,122.31,26600.0,122.31,122.34,122.3,122.31,26600.0
2010-09-02 14:35:00,122.32,122.33,122.3,122.32,13700.0,122.32,122.33,122.3,122.32,13700.0
2010-09-02 14:40:00,122.31,122.31,122.29,122.31,15800.0,122.31,122.31,122.29,122.31,15800.0
2010-09-02 14:45:00,122.3,122.33,122.29,122.32,14800.0,122.3,122.33,122.29,122.32,14800.0
2010-09-02 14:50:00,122.32,122.33,122.3,122.32,52200.0,122.32,122.33,122.3,122.32,52200.0
2010-09-02 14:55:00,122.33,122.33,122.32,122.32,14600.0,122.33,122.33,122.32,122.32,14600.0
2010-09-02 15:00:00,122.32,122.33,122.32,122.33,32100.0,122.32,122.33,122.32,122.33,32100.0
2010-09-02 15:05:00,122.33,122.34,122.32,122.34,48300.0,122.33,122.34,122.32,122.34,48300.0
2010-09-02 15:10:00,122.34,122.34,122.33,122.34,27500.0,122.34,122.34,122.33,122.34,27500.0
2010-09-02 15:15:00,122.34,122.36,122.33,122.35,72300.0,122.34,122.36,122.33,122.35,72300.0
2010-09-02 15:20:00,122.35,122.39,122.35,122.38,67700.0,122.35,122.39,122.35,122.38,67700.0
2010-09-02 15:25:00,122.38,122.4,122.36,122.39,75900.0,122.38,122.4,122.36,122.39,75900.0
2010-09-02 15:30:00,122.39,122.43,122.38,122.43,66900.0,122.39,122.43,122.38,122.43,66900.0
2010-09-02 15:35:00,122.43,122.45,122.42,122.43,136100.0,122.43,122.45,122.42,122.43,136100.0
2010-09-02 15:40:00,122.44,122.44,122.38,122.38,98700.0,122.44,122.44,122.38,122.38,98700.0
2010-09-02 15:45:00,122.39,122.39,122.31,122.31,191300.0,122.39,122.39,122.31,122.31,191300.0
2010-09-02 15:50:00,122.32,122.34,122.31,122.32,165000.0,122.32,122.34,122.31,122.32,165000.0
2010-09-02 15:55:00,122.33,122.33,122.27,122.28,297200.0,122.33,122.33,122.27,122.28,297200.0
2010-09-03 09:30:00,121.39,121.45,121.32,121.34,329600.0,121.39,121.45,121.32,121.34,329600.0
2010-09-03 09:35:00,121.34,121.38,121.25,121.32,117400.0,121.34,121.38,121.25,121.32,117400.0
2010-09-03 09:40:00,121.34,121.35,121.26,121.26,126000.0,121.34,121.35,121.26,121.26,126000.0
2010-09-03 09:45:00,121.26,121.34,121.16,121.32,211000.0,121.26,121.34,121.16,121.32,211000.0
2010-09-03 09:50:00,121.32,121.36,121.3,121.32,119100.0,121.32,121.36,121.3,121.32,119100.0
2010-09-03 09:55:00,121.31,121.34,121.23,121.25,135600.0,121.31,121.34,121.23,121.25,135600.0
2010-09-03 10:00:00,121.23,121.32,121.2,121.24,416300.0,121.23,121.32,121.2,121.24,416300.0
2010-09-03 10:05:00,121.25,121.31,121.24,121.28,63600.0,121.25,121.31,121.24,121.28,63600.0
2010-09-03 10:10:00,121.29,121.32,121.26,121.29,62200.0,121.29,121.32,121.26,121.29,62200.0
2010-09-03 10:15:00,121.29,121.43,121.27,121.27,240500.0,121.29,121.43,121.27,121.27,240500.0
2010-09-03 10:20:00,121.29,121.43,121.29,121.33,87700.0,121.29,121.43,121.29,121.33,87700.0
2010-09-03 10:25:00,121.33,121.33,121.15,121.2,127500.0,121.33,121.33,121.15,121.2,127500.0
2010-09-03 10:30:00,121.2,121.32,121.16,121.32,67400.0,121.2,121.32,121.16,121.32,67400.0
2010-09-03 10:35:00,121.3,121.33,121.27,121.32,75500.0,121.3,121.33,121.27,121.32,75500.0
2010-09-03 10:40:00,121.32,121.5,121.32,121.44,117100.0,121.32,121.5,121.32,121.44,117100.0
2010-09-03 10:45:00,121.44,121.44,121.33,121.36,66200.0,121.44,121.44,121.33,121.36,66200.0
2010-09-03 10:50:00,121.38,121.46,121.37,121.43,32100.0,121.38,121.46,121.37,121.43,32100.0
2010-09-03 10:55:00,121.4,121.61,121.4,121.6,101700.0,121.4,121.61,121.4,121.6,101700.0
2010-09-03 11:00:00,121.6,121.67,121.59,121.65,173400.0,121.6,121.67,121.59,121.65,173400.0
2010-09-03 11:05:00,121.66,121.96,121.62,121.81,330200.0,121.66,121.96,121.62,121.81,330200.0
2010-09-03 11:10:00,121.81,121.89,121.79,121.84,149300.0,121.81,121.89,121.79,121.84,149300.0
2010-09-03 11:15:00,121.84,121.92,121.82,121.88,101300.0,121.84,121.92,121.82,121.88,101300.0
2010-09-03 11:20:00,121.89,121.9,121.83,121.83,43200.0,121.89,121.9,121.83,121.83,43200.0
2010-09-03 11:25:00,121.83,122.0,121.83,121.99,145600.0,121.83,122.0,121.83,121.99,145600.0
2010-09-03 11:30:00,122.0,122.13,121.95,122.08,192600.0,122.0,122.13,121.95,122.08,192600.0
2010-09-03 11:35:00,122.06,122.23,122.02,122.15,232800.0,122.06,122.23,122.02,122.15,232800.0
2010-09-03 11:40:00,122.16,122.22,122.06,122.08,146900.0,122.16,122.22,122.06,122.08,146900.0
2010-09-03 11:45:00,122.08,122.17,121.99,122.15,130800.0,122.08,122.17,121.99,122.15,130800.0
2010-09-03 11:50:00,122.15,122.21,122.14,122.18,130700.0,122.15,122.21,122.14,122.18,130700.0
2010-09-03 11:55:00,122.19,122.19,122.08,122.13,91400.0,122.19,122.19,122.08,122.13,91400.0
2010-09-03 12:00:00,122.13,122.19,122.06,122.08,103500.0,122.13,122.19,122.06,122.08,103500.0
2010-09-03 12:05:00,122.08,122.15,122.07,122.12,63500.0,122.08,122.15,122.07,122.12,63500.0
2010-09-03 12:10:00,122.11,122.13,122.08,122.09,44200.0,122.11,122.13,122.08,122.09,44200.0
2010-09-03 12:15:00,122.09,122.13,122.08,122.08,48900.0,122.09,122.13,122.08,122.08,48900.0
2010-09-03 12:20:00,122.08,122.1,121.99,122.1,131900.0,122.08,122.1,121.99,122.1,131900.0
2010-09-03 12:25:00,122.1,122.27,122.09,122.18,195100.0,122.1,122.27,122.09,122.18,195100.0
2010-09-03 12:30:00,122.18,122.24,122.17,122.21,77100.0,122.18,122.24,122.17,122.21,77100.0
2010-09-03 12:35:00,122.21,122.23,122.16,122.2,54900.0,122.21,122.23,122.16,122.2,54900.0
2010-09-03 12:40:00,122.19,122.2,122.12,122.13,54600.0,122.19,122.2,122.12,122.13,54600.0
2010-09-03 12:45:00,122.13,122.16,122.11,122.14,29000.0,122.13,122.16,122.11,122.14,29000.0
2010-09-03 12:50:00,122.14,122.19,122.12,122.12,33300.0,122.14,122.19,122.12,122.12,33300.0
2010-09-03 12:55:00,122.12,122.16,122.11,122.13,20500.0,122.12,122.16,122.11,122.13,20500.0
2010-09-03 13:00:00,122.13,122.16,122.1,122.16,46900.0,122.13,122.16,122.1,122.16,46900.0
2010-09-03 13:05:00,122.16,122.17,122.13,122.16,28600.0,122.16,122.17,122.13,122.16,28600.0
2010-09-03 13:10:00,122.16,122.16,122.05,122.13,169700.0,122.16,122.16,122.05,122.13,169700.0
2010-09-03 13:15:00,122.15,122.15,122.07,122.09,60400.0,122.15,122.15,122.07,122.09,60400.0
2010-09-03 13:20:00,122.09,122.13,122.05,122.08,46700.0,122.09,122.13,122.05,122.08,46700.0
2010-09-03 13:25:00,122.08,122.14,122.08,122.1,39700.0,122.08,122.14,122.08,122.1,39700.0
2010-09-03 13:30:00,122.1,122.1,122.0,122.02,95400.0,122.1,122.1,122.0,122.02,95400.0
2010-09-03 13:35:00,122.03,122.04,121.99,122.01,36400.0,122.03,122.04,121.99,122.01,36400.0
2010-09-03 13:40:00,122.01,122.03,121.97,121.98,30000.0,122.01,122.03,121.97,121.98,30000.0
2010-09-03 13:45:00,121.98,121.99,121.92,121.93,40900.0,121.98,121.99,121.92,121.93,40900.0
2010-09-03 13:50:00,121.94,121.96,121.91,121.94,27500.0,121.94,121.96,121.91,121.94,27500.0
2010-09-03 13:55:00,121.94,122.0,121.93,121.98,45800.0,121.94,122.0,121.93,121.98,45800.0
2010-09-03 14:00:00,121.99,122.0,121.94,121.95,37700.0,121.99,122.0,121.94,121.95,37700.0
2010-09-03 14:05:00,121.96,122.05,121.93,122.05,41600.0,121.96,122.05,121.93,122.05,41600.0
2010-09-03 14:10:00,122.05,122.06,122.03,122.04,24900.0,122.05,122.06,122.03,122.04,24900.0
2010-09-03 14:15:00,122.03,122.04,121.99,122.04,62900.0,122.03,122.04,121.99,122.04,62900.0
2010-09-03 14:20:00,122.04,122.12,122.03,122.06,76400.0,122.04,122.12,122.03,122.06,76400.0
2010-09-03 14:25:00,122.06,122.08,122.01,122.07,27800.0,122.06,122.08,122.01,122.07,27800.0
2010-09-03 14:30:00,122.07,122.08,121.96,121.96,32600.0,122.07,122.08,121.96,121.96,32600.0
2010-09-03 14:35:00,121.96,121.99,121.92,121.98,88100.0,121.96,121.99,121.92,121.98,88100.0
2010-09-03 14:40:00,121.97,121.98,121.94,121.95,20600.0,121.97,121.98,121.94,121.95,20600.0
2010-09-03 14:45:00,121.95,121.96,121.93,121.95,14400.0,121.95,121.96,121.93,121.95,14400.0
2010-09-03 14:50:00,121.95,121.97,121.95,121.97,30400.0,121.95,121.97,121.95,121.97,30400.0
2010-09-03 14:55:00,121.97,121.98,121.96,121.98,34300.0,121.97,121.98,121.96,121.98,34300.0
2010-09-03 15:00:00,121.98,122.0,121.97,121.97,38000.0,121.98,122.0,121.97,121.97,38000.0
2010-09-03 15:05:00,121.97,122.0,121.97,121.98,24200.0,121.97,122.0,121.97,121.98,24200.0
2010-09-03 15:10:00,121.97,122.0,121.97,121.98,20600.0,121.97,122.0,121.97,121.98,20600.0
2010-09-03 15:15:00,121.98,121.98,121.94,121.96,26400.0,121.98,121.98,121.94,121.96,26400.0
2010-09-03 15:20:00,121.97,121.99,121.89,121.93,45300.0,121.97,121.99,121.89,121.93,45300.0
2010-09-03 15:25:00,121.92,121.93,121.91,121.92,17600.0,121.92,121.93,121.91,121.92,17600.0
2010-09-03 15:30:00,121.93,121.94,121.92,121.93,26200.0,121.93,121.94,121.92,121.93,26200.0
2010-09-03 15:35:00,121.93,121.95,121.93,121.94,52400.0,121.93,121.95,121.93,121.94,52400.0
2010-09-03 15:40:00,121.94,121.96,121.93,121.96,41600.0,121.94,121.96,121.93,121.96,41600.0
2010-09-03 15:45:00,121.96,121.97,121.88,121.89,127500.0,121.96,121.97,121.88,121.89,127500.0
2010-09-03 15:50:00,121.9,121.93,121.83,121.87,152800.0,121.9,121.93,121.83,121.87,152800.0
2010-09-03 15:55:00,121.87,121.89,121.84,121.84,204100.0,121.87,121.89,121.84,121.84,204100.0
2010-09-07 09:30:00,122.91,122.93,122.74,122.77,723600.0,122.91,122.93,122.74,122.77,723600.0
2010-09-07 09:35:00,122.77,122.82,122.74,122.79,304500.0,122.77,122.82,122.74,122.79,304500.0
2010-09-07 09:40:00,122.8,122.87,122.79,122.8,142500.0,122.8,122.87,122.79,122.8,142500.0
2010-09-07 09:45:00,122.8,122.81,122.74,122.79,138100.0,122.8,122.81,122.74,122.79,138100.0
2010-09-07 09:50:00,122.78,122.82,122.76,122.77,115000.0,122.78,122.82,122.76,122.77,115000.0
2010-09-07 09:55:00,122.77,122.87,122.76,122.83,94200.0,122.77,122.87,122.76,122.83,94200.0
2010-09-07 10:00:00,122.82,122.94,122.79,122.94,203700.0,122.82,122.94,122.79,122.94,203700.0
2010-09-07 10:05:00,122.93,123.06,122.87,122.97,387400.0,122.93,123.06,122.87,122.97,387400.0
2010-09-07 10:10:00,122.96,123.01,122.91,122.95,177300.0,122.96,123.01,122.91,122.95,177300.0
2010-09-07 10:15:00,122.95,123.02,122.93,122.96,282700.0,122.95,123.02,122.93,122.96,282700.0
2010-09-07 10:20:00,122.96,123.01,122.95,122.96,113800.0,122.96,123.01,122.95,122.96,113800.0
2010-09-07 10:25:00,122.96,122.97,122.82,122.88,199400.0,122.96,122.97,122.82,122.88,199400.0
2010-09-07 10:30:00,122.88,122.95,122.85,122.9,61100.0,122.88,122.95,122.85,122.9,61100.0
2010-09-07 10:35:00,122.9,122.9,122.77,122.79,121600.0,122.9,122.9,122.77,122.79,121600.0
2010-09-07 10:40:00,122.8,122.84,122.79,122.82,71300.0,122.8,122.84,122.79,122.82,71300.0
2010-09-07 10:45:00,122.8,122.88,122.8,122.85,31600.0,122.8,122.88,122.8,122.85,31600.0
2010-09-07 10:50:00,122.86,122.92,122.84,122.88,59100.0,122.86,122.92,122.84,122.88,59100.0
2010-09-07 10:55:00,122.88,122.9,122.85,122.86,17500.0,122.88,122.9,122.85,122.86,17500.0
2010-09-07 11:00:00,122.86,122.88,122.72,122.74,52900.0,122.86,122.88,122.72,122.74,52900.0
2010-09-07 11:05:00,122.75,122.77,122.72,122.75,87400.0,122.75,122.77,122.72,122.75,87400.0
2010-09-07 11:10:00,122.76,122.84,122.75,122.78,139600.0,122.76,122.84,122.75,122.78,139600.0
2010-09-07 11:15:00,122.79,122.81,122.74,122.79,178700.0,122.79,122.81,122.74,122.79,178700.0
2010-09-07 11:20:00,122.79,122.83,122.78,122.8,26200.0,122.79,122.83,122.78,122.8,26200.0
2010-09-07 11:25:00,122.8,122.87,122.79,122.86,66500.0,122.8,122.87,122.79,122.86,66500.0
2010-09-07 11:30:00,122.87,122.88,122.76,122.76,69200.0,122.87,122.88,122.76,122.76,69200.0
2010-09-07 11:35:00,122.75,122.75,122.72,122.73,39900.0,122.75,122.75,122.72,122.73,39900.0
2010-09-07 11:40:00,122.72,122.79,122.72,122.77,36700.0,122.72,122.79,122.72,122.77,36700.0
2010-09-07 11:45:00,122.76,122.78,122.63,122.72,345400.0,122.76,122.78,122.63,122.72,345400.0
2010-09-07 11:50:00,122.73,122.85,122.72,122.8,41000.0,122.73,122.85,122.72,122.8,41000.0
2010-09-07 11:55:00,122.8,122.85,122.68,122.84,273000.0,122.8,122.85,122.68,122.84,273000.0
2010-09-07 12:00:00,122.84,122.96,122.84,122.89,121700.0,122.84,122.96,122.84,122.89,121700.0
2010-09-07 12:05:00,122.89,122.91,122.84,122.86,43500.0,122.89,122.91,122.84,122.86,43500.0
2010-09-07 12:10:00,122.86,122.89,122.82,122.89,48100.0,122.86,122.89,122.82,122.89,48100.0
2010-09-07 12:15:00,122.89,122.89,122.83,122.83,52700.0,122.89,122.89,122.83,122.83,52700.0
2010-09-07 12:20:00,122.83,122.88,122.81,122.86,46200.0,122.83,122.88,122.81,122.86,46200.0
2010-09-07 12:25:00,122.86,122.94,122.84,122.88,68800.0,122.86,122.94,122.84,122.88,68800.0
2010-09-07 12:30:00,122.88,122.89,122.84,122.84,24700.0,122.88,122.89,122.84,122.84,24700.0
2010-09-07 12:35:00,122.84,122.87,122.78,122.87,49200.0,122.84,122.87,122.78,122.87,49200.0
2010-09-07 12:40:00,122.88,122.92,122.86,122.9,80600.0,122.88,122.92,122.86,122.9,80600.0
2010-09-07 12:45:00,122.9,122.91,122.8,122.81,31100.0,122.9,122.91,122.8,122.81,31100.0
2010-09-07 12:50:00,122.81,122.87,122.79,122.84,31000.0,122.81,122.87,122.79,122.84,31000.0
2010-09-07 12:55:00,122.84,122.85,122.79,122.83,30400.0,122.84,122.85,122.79,122.83,30400.0
2010-09-07 13:00:00,122.83,122.85,122.82,122.84,34200.0,122.83,122.85,122.82,122.84,34200.0
2010-09-07 13:05:00,122.85,122.86,122.79,122.85,66200.0,122.85,122.86,122.79,122.85,66200.0
2010-09-07 13:10:00,122.85,122.85,122.79,122.82,115400.0,122.85,122.85,122.79,122.82,115400.0
2010-09-07 13:15:00,122.81,122.86,122.77,122.85,53100.0,122.81,122.86,122.77,122.85,53100.0
2010-09-07 13:20:00,122.84,122.91,122.84,122.89,43900.0,122.84,122.91,122.84,122.89,43900.0
2010-09-07 13:25:00,122.87,122.94,122.82,122.94,26100.0,122.87,122.94,122.82,122.94,26100.0
2010-09-07 13:30:00,122.93,122.94,122.89,122.93,19900.0,122.93,122.94,122.89,122.93,19900.0
2010-09-07 13:35:00,122.91,122.93,122.9,122.92,13800.0,122.91,122.93,122.9,122.92,13800.0
2010-09-07 13:40:00,122.93,122.93,122.91,122.91,9200.0,122.93,122.93,122.91,122.91,9200.0
2010-09-07 13:45:00,122.91,122.92,122.9,122.9,35200.0,122.91,122.92,122.9,122.9,35200.0
2010-09-07 13:50:00,122.9,122.93,122.9,122.92,39000.0,122.9,122.93,122.9,122.92,39000.0
2010-09-07 13:55:00,122.92,122.96,122.92,122.96,40500.0,122.92,122.96,122.92,122.96,40500.0
2010-09-07 14:00:00,122.96,122.97,122.94,122.96,61500.0,122.96,122.97,122.94,122.96,61500.0
2010-09-07 14:05:00,122.96,122.97,122.95,122.95,30300.0,122.96,122.97,122.95,122.95,30300.0
2010-09-07 14:10:00,122.95,122.96,122.93,122.95,44100.0,122.95,122.96,122.93,122.95,44100.0
2010-09-07 14:15:00,122.95,122.99,122.95,122.99,30200.0,122.95,122.99,122.95,122.99,30200.0
2010-09-07 14:20:00,122.99,123.0,122.96,123.0,107700.0,122.99,123.0,122.96,123.0,107700.0
2010-09-07 14:25:00,123.0,123.0,122.96,122.97,68100.0,123.0,123.0,122.96,122.97,68100.0
2010-09-07 14:30:00,122.96,122.96,122.92,122.93,30400.0,122.96,122.96,122.92,122.93,30400.0
2010-09-07 14:35:00,122.94,122.95,122.91,122.92,53400.0,122.94,122.95,122.91,122.92,53400.0
2010-09-07 14:40:00,122.92,122.93,122.91,122.93,32800.0,122.92,122.93,122.91,122.93,32800.0
2010-09-07 14:45:00,122.92,122.96,122.92,122.93,29700.0,122.92,122.96,122.92,122.93,29700.0
2010-09-07 14:50:00,122.93,122.94,122.92,122.93,22200.0,122.93,122.94,122.92,122.93,22200.0
2010-09-07 14:55:00,122.93,122.93,122.88,122.89,82400.0,122.93,122.93,122.88,122.89,82400.0
2010-09-07 15:00:00,122.88,122.92,122.85,122.9,108100.0,122.88,122.92,122.85,122.9,108100.0
2010-09-07 15:05:00,122.89,122.93,122.88,122.89,35300.0,122.89,122.93,122.88,122.89,35300.0
2010-09-07 15:10:00,122.88,122.89,122.86,122.89,21500.0,122.88,122.89,122.86,122.89,21500.0
2010-09-07 15:15:00,122.89,122.89,122.86,122.87,36400.0,122.89,122.89,122.86,122.87,36400.0
2010-09-07 15:20:00,122.86,122.88,122.83,122.87,91300.0,122.86,122.88,122.83,122.87,91300.0
2010-09-07 15:25:00,122.88,122.88,122.86,122.88,28300.0,122.88,122.88,122.86,122.88,28300.0
2010-09-07 15:30:00,122.88,122.89,122.86,122.87,49400.0,122.88,122.89,122.86,122.87,49400.0
2010-09-07 15:35:00,122.87,122.88,122.84,122.84,89000.0,122.87,122.88,122.84,122.84,89000.0
2010-09-07 15:40:00,122.85,122.85,122.8,122.8,125200.0,122.85,122.85,122.8,122.8,125200.0
2010-09-07 15:45:00,122.8,122.81,122.78,122.79,225200.0,122.8,122.81,122.78,122.79,225200.0
2010-09-07 15:50:00,122.78,122.79,122.75,122.77,289700.0,122.78,122.79,122.75,122.77,289700.0
2010-09-07 15:55:00,122.77,122.77,122.66,122.67,504700.0,122.77,122.77,122.66,122.67,504700.0
2010-09-08 09:30:00,122.83,123.24,122.8,123.17,589600.0,122.83,123.24,122.8,123.17,589600.0
2010-09-08 09:35:00,123.17,123.42,123.13,123.2,447600.0,123.17,123.42,123.13,123.2,447600.0
2010-09-08 09:40:00,123.19,123.32,123.12,123.17,238800.0,123.19,123.32,123.12,123.17,238800.0
2010-09-08 09:45:00,123.19,123.2,123.07,123.09,128700.0,123.19,123.2,123.07,123.09,128700.0
2010-09-08 09:50:00,123.09,123.17,123.06,123.11,109900.0,123.09,123.17,123.06,123.11,109900.0
2010-09-08 09:55:00,123.12,123.18,122.69,122.72,554900.0,123.12,123.18,122.69,122.72,554900.0
2010-09-08 10:00:00,122.72,122.83,122.6,122.74,575000.0,122.72,122.83,122.6,122.74,575000.0
2010-09-08 10:05:00,122.73,122.87,122.62,122.85,195700.0,122.73,122.87,122.62,122.85,195700.0
2010-09-08 10:10:00,122.85,122.94,122.82,122.88,100700.0,122.85,122.94,122.82,122.88,100700.0
2010-09-08 10:15:00,122.88,122.9,122.66,122.75,210700.0,122.88,122.9,122.66,122.75,210700.0
2010-09-08 10:20:00,122.74,122.83,122.72,122.76,146400.0,122.74,122.83,122.72,122.76,146400.0
2010-09-08 10:25:00,122.75,122.87,122.67,122.75,110600.0,122.75,122.87,122.67,122.75,110600.0
2010-09-08 10:30:00,122.75,122.84,122.71,122.83,112000.0,122.75,122.84,122.71,122.83,112000.0
2010-09-08 10:35:00,122.83,122.95,122.81,122.92,137900.0,122.83,122.95,122.81,122.92,137900.0
2010-09-08 10:40:00,122.92,122.96,122.89,122.92,47000.0,122.92,122.96,122.89,122.92,47000.0
2010-09-08 10:45:00,122.91,123.18,122.91,123.13,187300.0,122.91,123.18,122.91,123.13,187300.0
2010-09-08 10:50:00,123.13,123.14,122.97,122.97,88900.0,123.13,123.14,122.97,122.97,88900.0
2010-09-08 10:55:00,122.97,123.09,122.97,122.99,124500.0,122.97,123.09,122.97,122.99,124500.0
2010-09-08 11:00:00,122.98,123.08,122.97,123.05,134400.0,122.98,123.08,122.97,123.05,134400.0
2010-09-08 11:05:00,123.03,123.05,122.93,122.99,65300.0,123.03,123.05,122.93,122.99,65300.0
2010-09-08 11:10:00,123.0,123.03,122.96,122.97,19400.0,123.0,123.03,122.96,122.97,19400.0
2010-09-08 11:15:00,122.97,123.0,122.94,122.97,32300.0,122.97,123.0,122.94,122.97,32300.0
2010-09-08 11:20:00,122.96,123.05,122.96,123.02,90200.0,122.96,123.05,122.96,123.02,90200.0
2010-09-08 11:25:00,123.01,123.11,123.0,123.1,153100.0,123.01,123.11,123.0,123.1,153100.0
2010-09-08 11:30:00,123.1,123.12,123.04,123.08,206500.0,123.1,123.12,123.04,123.08,206500.0
2010-09-08 11:35:00,123.1,123.11,122.99,123.05,79800.0,123.1,123.11,122.99,123.05,79800.0
2010-09-08 11:40:00,123.05,123.11,123.01,123.01,39500.0,123.05,123.11,123.01,123.01,39500.0
2010-09-08 11:45:00,123.0,123.02,122.94,122.99,39700.0,123.0,123.02,122.94,122.99,39700.0
2010-09-08 11:50:00,122.97,122.97,122.81,122.87,174800.0,122.97,122.97,122.81,122.87,174800.0
2010-09-08 11:55:00,122.85,122.92,122.83,122.91,78200.0,122.85,122.92,122.83,122.91,78200.0
2010-09-08 12:00:00,122.9,122.94,122.89,122.9,51700.0,122.9,122.94,122.89,122.9,51700.0
2010-09-08 12:05:00,122.9,122.93,122.87,122.89,81600.0,122.9,122.93,122.87,122.89,81600.0
2010-09-08 12:10:00,122.89,122.92,122.88,122.9,66900.0,122.89,122.92,122.88,122.9,66900.0
2010-09-08 12:15:00,122.92,122.92,122.86,122.88,29700.0,122.92,122.92,122.86,122.88,29700.0
2010-09-08 12:20:00,122.88,122.9,122.7,122.82,125600.0,122.88,122.9,122.7,122.82,125600.0
2010-09-08 12:25:00,122.81,122.82,122.65,122.79,104300.0,122.81,122.82,122.65,122.79,104300.0
2010-09-08 12:30:00,122.8,122.86,122.77,122.85,40200.0,122.8,122.86,122.77,122.85,40200.0
2010-09-08 12:35:00,122.85,122.85,122.7,122.71,45800.0,122.85,122.85,122.7,122.71,45800.0
2010-09-08 12:40:00,122.72,122.82,122.6,122.65,88100.0,122.72,122.82,122.6,122.65,88100.0
2010-09-08 12:45:00,122.65,122.75,122.64,122.7,76600.0,122.65,122.75,122.64,122.7,76600.0
2010-09-08 12:50:00,122.7,122.82,122.7,122.79,23400.0,122.7,122.82,122.7,122.79,23400.0
2010-09-08 12:55:00,122.79,122.79,122.67,122.72,81700.0,122.79,122.79,122.67,122.72,81700.0
2010-09-08 13:00:00,122.72,122.77,122.71,122.75,65500.0,122.72,122.77,122.71,122.75,65500.0
2010-09-08 13:05:00,122.75,122.77,122.73,122.74,48400.0,122.75,122.77,122.73,122.74,48400.0
2010-09-08 13:10:00,122.75,122.78,122.72,122.77,19200.0,122.75,122.78,122.72,122.77,19200.0
2010-09-08 13:15:00,122.78,122.78,122.63,122.68,113800.0,122.78,122.78,122.63,122.68,113800.0
2010-09-08 13:20:00,122.68,122.81,122.64,122.78,65300.0,122.68,122.81,122.64,122.78,65300.0
2010-09-08 13:25:00,122.77,122.8,122.71,122.75,60700.0,122.77,122.8,122.71,122.75,60700.0
2010-09-08 13:30:00,122.76,122.8,122.74,122.78,25100.0,122.76,122.8,122.74,122.78,25100.0
2010-09-08 13:35:00,122.79,122.81,122.77,122.79,72100.0,122.79,122.81,122.77,122.79,72100.0
2010-09-08 13:40:00,122.79,122.8,122.78,122.79,16800.0,122.79,122.8,122.78,122.79,16800.0
2010-09-08 13:45:00,122.79,122.88,122.78,122.81,309300.0,122.79,122.88,122.78,122.81,309300.0
2010-09-08 13:50:00,122.81,122.87,122.8,122.86,152300.0,122.81,122.87,122.8,122.86,152300.0
2010-09-08 13:55:00,122.86,122.87,122.82,122.82,30100.0,122.86,122.87,122.82,122.82,30100.0
2010-09-08 14:00:00,122.81,122.85,122.79,122.84,77000.0,122.81,122.85,122.79,122.84,77000.0
2010-09-08 14:05:00,122.84,122.89,122.81,122.81,76700.0,122.84,122.89,122.81,122.81,76700.0
2010-09-08 14:10:00,122.81,122.85,122.76,122.76,37300.0,122.81,122.85,122.76,122.76,37300.0
2010-09-08 14:15:00,122.75,122.81,122.75,122.8,18200.0,122.75,122.81,122.75,122.8,18200.0
2010-09-08 14:20:00,122.8,122.81,122.76,122.78,52200.0,122.8,122.81,122.76,122.78,52200.0
2010-09-08 14:25:00,122.78,122.78,122.76,122.77,22100.0,122.78,122.78,122.76,122.77,22100.0
2010-09-08 14:30:00,122.78,122.81,122.77,122.79,26300.0,122.78,122.81,122.77,122.79,26300.0
2010-09-08 14:35:00,122.79,122.79,122.76,122.79,31900.0,122.79,122.79,122.76,122.79,31900.0
2010-09-08 14:40:00,122.79,122.8,122.76,122.77,35000.0,122.79,122.8,122.76,122.77,35000.0
2010-09-08 14:45:00,122.77,122.78,122.73,122.74,60000.0,122.77,122.78,122.73,122.74,60000.0
2010-09-08 14:50:00,122.73,122.74,122.72,122.73,33100.0,122.73,122.74,122.72,122.73,33100.0
2010-09-08 14:55:00,122.73,122.75,122.69,122.69,56900.0,122.73,122.75,122.69,122.69,56900.0
2010-09-08 15:00:00,122.7,122.73,122.68,122.69,36300.0,122.7,122.73,122.68,122.69,36300.0
2010-09-08 15:05:00,122.7,122.72,122.7,122.71,24500.0,122.7,122.72,122.7,122.71,24500.0
2010-09-08 15:10:00,122.72,122.72,122.7,122.72,27000.0,122.72,122.72,122.7,122.72,27000.0
2010-09-08 15:15:00,122.7,122.78,122.7,122.71,69400.0,122.7,122.78,122.7,122.71,69400.0
2010-09-08 15:20:00,122.72,122.75,122.7,122.75,21800.0,122.72,122.75,122.7,122.75,21800.0
2010-09-08 15:25:00,122.76,122.79,122.74,122.78,39000.0,122.76,122.79,122.74,122.78,39000.0
2010-09-08 15:30:00,122.78,122.8,122.75,122.78,98700.0,122.78,122.8,122.75,122.78,98700.0
2010-09-08 15:35:00,122.78,122.8,122.73,122.76,94600.0,122.78,122.8,122.73,122.76,94600.0
2010-09-08 15:40:00,122.76,122.78,122.75,122.76,63300.0,122.76,122.78,122.75,122.76,63300.0
2010-09-08 15:45:00,122.77,122.78,122.73,122.74,91000.0,122.77,122.78,122.73,122.74,91000.0
2010-09-08 15:50:00,122.74,122.75,122.74,122.74,73800.0,122.74,122.75,122.74,122.74,73800.0
2010-09-08 15:55:00,122.75,122.76,122.71,122.71,189000.0,122.75,122.76,122.71,122.71,189000.0
2010-09-09 09:30:00,122.44,122.6,122.32,122.46,447500.0,122.44,122.6,122.32,122.46,447500.0
2010-09-09 09:35:00,122.46,122.85,122.41,122.68,389100.0,122.46,122.85,122.41,122.68,389100.0
2010-09-09 09:40:00,122.67,122.84,122.67,122.83,176000.0,122.67,122.84,122.67,122.83,176000.0
2010-09-09 09:45:00,122.83,122.88,122.75,122.75,67500.0,122.83,122.88,122.75,122.75,67500.0
2010-09-09 09:50:00,122.74,122.85,122.74,122.79,81200.0,122.74,122.85,122.74,122.79,81200.0
2010-09-09 09:55:00,122.79,122.79,122.63,122.63,52700.0,122.79,122.79,122.63,122.63,52700.0
2010-09-09 10:00:00,122.64,122.72,122.53,122.69,197000.0,122.64,122.72,122.53,122.69,197000.0
2010-09-09 10:05:00,122.68,122.69,122.54,122.65,195400.0,122.68,122.69,122.54,122.65,195400.0
2010-09-09 10:10:00,122.66,122.67,122.52,122.59,203000.0,122.66,122.67,122.52,122.59,203000.0
2010-09-09 10:15:00,122.59,122.59,122.53,122.58,44600.0,122.59,122.59,122.53,122.58,44600.0
2010-09-09 10:20:00,122.58,122.59,122.53,122.58,75300.0,122.58,122.59,122.53,122.58,75300.0
2010-09-09 10:25:00,122.57,122.68,122.55,122.64,123500.0,122.57,122.68,122.55,122.64,123500.0
2010-09-09 10:30:00,122.65,122.67,122.58,122.61,83600.0,122.65,122.67,122.58,122.61,83600.0
2010-09-09 10:35:00,122.61,122.65,122.57,122.59,47900.0,122.61,122.65,122.57,122.59,47900.0
2010-09-09 10:40:00,122.61,122.63,122.56,122.6,64600.0,122.61,122.63,122.56,122.6,64600.0
2010-09-09 10:45:00,122.61,122.61,122.47,122.5,232400.0,122.61,122.61,122.47,122.5,232400.0
2010-09-09 10:50:00,122.49,122.52,122.21,122.3,247800.0,122.49,122.52,122.21,122.3,247800.0
2010-09-09 10:55:00,122.31,122.48,122.29,122.47,167700.0,122.31,122.48,122.29,122.47,167700.0
2010-09-09 11:00:00,122.46,122.49,122.38,122.42,86300.0,122.46,122.49,122.38,122.42,86300.0
2010-09-09 11:05:00,122.43,122.47,122.38,122.39,40600.0,122.43,122.47,122.38,122.39,40600.0
2010-09-09 11:10:00,122.39,122.39,122.21,122.24,282400.0,122.39,122.39,122.21,122.24,282400.0
2010-09-09 11:15:00,122.24,122.29,121.87,122.03,734500.0,122.24,122.29,121.87,122.03,734500.0
2010-09-09 11:20:00,122.01,122.04,121.79,121.99,501600.0,122.01,122.04,121.79,121.99,501600.0
2010-09-09 11:25:00,121.97,122.13,121.93,122.01,193500.0,121.97,122.13,121.93,122.01,193500.0
2010-09-09 11:30:00,122.0,122.01,121.75,121.89,363000.0,122.0,122.01,121.75,121.89,363000.0
2010-09-09 11:35:00,121.88,121.9,121.75,121.81,247700.0,121.88,121.9,121.75,121.81,247700.0
2010-09-09 11:40:00,121.83,121.83,121.46,121.49,744900.0,121.83,121.83,121.46,121.49,744900.0
2010-09-09 11:45:00,121.5,121.61,121.39,121.56,381700.0,121.5,121.61,121.39,121.56,381700.0
2010-09-09 11:50:00,121.55,121.61,121.42,121.5,175300.0,121.55,121.61,121.42,121.5,175300.0
2010-09-09 11:55:00,121.51,121.66,121.49,121.61,162200.0,121.51,121.66,121.49,121.61,162200.0
2010-09-09 12:00:00,121.6,121.6,121.38,121.43,621400.0,121.6,121.6,121.38,121.43,621400.0
2010-09-09 12:05:00,121.42,121.54,121.42,121.53,88500.0,121.42,121.54,121.42,121.53,88500.0
2010-09-09 12:10:00,121.54,121.59,121.5,121.59,72500.0,121.54,121.59,121.5,121.59,72500.0
2010-09-09 12:15:00,121.59,121.61,121.56,121.6,36300.0,121.59,121.61,121.56,121.6,36300.0
2010-09-09 12:20:00,121.61,121.74,121.58,121.68,124100.0,121.61,121.74,121.58,121.68,124100.0
2010-09-09 12:25:00,121.68,121.74,121.67,121.71,39900.0,121.68,121.74,121.67,121.71,39900.0
2010-09-09 12:30:00,121.7,121.77,121.68,121.75,70400.0,121.7,121.77,121.68,121.75,70400.0
2010-09-09 12:35:00,121.76,121.76,121.7,121.71,50400.0,121.76,121.76,121.7,121.71,50400.0
2010-09-09 12:40:00,121.71,121.71,121.53,121.53,377300.0,121.71,121.71,121.53,121.53,377300.0
2010-09-09 12:45:00,121.54,121.67,121.53,121.65,255700.0,121.54,121.67,121.53,121.65,255700.0
2010-09-09 12:50:00,121.64,121.73,121.64,121.71,131500.0,121.64,121.73,121.64,121.71,131500.0
2010-09-09 12:55:00,121.7,121.85,121.69,121.81,63800.0,121.7,121.85,121.69,121.81,63800.0
2010-09-09 13:00:00,121.8,121.84,121.78,121.82,48900.0,121.8,121.84,121.78,121.82,48900.0
2010-09-09 13:05:00,121.8,121.81,121.77,121.77,34600.0,121.8,121.81,121.77,121.77,34600.0
2010-09-09 13:10:00,121.78,121.82,121.74,121.8,85300.0,121.78,121.82,121.74,121.8,85300.0
2010-09-09 13:15:00,121.79,121.83,121.78,121.81,51700.0,121.79,121.83,121.78,121.81,51700.0
2010-09-09 13:20:00,121.82,121.96,121.81,121.94,49900.0,121.82,121.96,121.81,121.94,49900.0
2010-09-09 13:25:00,121.94,122.11,121.92,122.09,139300.0,121.94,122.11,121.92,122.09,139300.0
2010-09-09 13:30:00,122.09,122.09,122.02,122.04,52000.0,122.09,122.09,122.02,122.04,52000.0
2010-09-09 13:35:00,122.03,122.05,121.97,121.99,109100.0,122.03,122.05,121.97,121.99,109100.0
2010-09-09 13:40:00,122.0,122.0,121.95,121.97,28500.0,122.0,122.0,121.95,121.97,28500.0
2010-09-09 13:45:00,121.97,121.99,121.94,121.97,64400.0,121.97,121.99,121.94,121.97,64400.0
2010-09-09 13:50:00,121.97,122.01,121.94,121.94,59900.0,121.97,122.01,121.94,121.94,59900.0
2010-09-09 13:55:00,121.94,121.97,121.92,121.95,31500.0,121.94,121.97,121.92,121.95,31500.0
2010-09-09 14:00:00,121.96,121.96,121.91,121.93,17700.0,121.96,121.96,121.91,121.93,17700.0
2010-09-09 14:05:00,121.94,121.94,121.91,121.92,17200.0,121.94,121.94,121.91,121.92,17200.0
2010-09-09 14:10:00,121.91,121.96,121.9,121.92,25800.0,121.91,121.96,121.9,121.92,25800.0
2010-09-09 14:15:00,121.9,121.92,121.87,121.87,36900.0,121.9,121.92,121.87,121.87,36900.0
2010-09-09 14:20:00,121.87,121.87,121.77,121.78,79600.0,121.87,121.87,121.77,121.78,79600.0
2010-09-09 14:25:00,121.78,121.78,121.72,121.72,38300.0,121.78,121.78,121.72,121.72,38300.0
2010-09-09 14:30:00,121.73,121.78,121.7,121.75,50900.0,121.73,121.78,121.7,121.75,50900.0
2010-09-09 14:35:00,121.75,121.77,121.73,121.75,78100.0,121.75,121.77,121.73,121.75,78100.0
2010-09-09 14:40:00,121.75,121.79,121.72,121.78,43100.0,121.75,121.79,121.72,121.78,43100.0
2010-09-09 14:45:00,121.78,121.83,121.74,121.79,181900.0,121.78,121.83,121.74,121.79,181900.0
2010-09-09 14:50:00,121.8,121.87,121.79,121.86,45700.0,121.8,121.87,121.79,121.86,45700.0
2010-09-09 14:55:00,121.86,121.89,121.85,121.86,54100.0,121.86,121.89,121.85,121.86,54100.0
2010-09-09 15:00:00,121.86,121.91,121.84,121.84,59100.0,121.86,121.91,121.84,121.84,59100.0
2010-09-09 15:05:00,121.84,121.88,121.82,121.82,44800.0,121.84,121.88,121.82,121.82,44800.0
2010-09-09 15:10:00,121.83,121.83,121.77,121.77,49500.0,121.83,121.83,121.77,121.77,49500.0
2010-09-09 15:15:00,121.76,121.77,121.7,121.75,85000.0,121.76,121.77,121.7,121.75,85000.0
2010-09-09 15:20:00,121.75,121.78,121.72,121.75,34400.0,121.75,121.78,121.72,121.75,34400.0
2010-09-09 15:25:00,121.75,121.75,121.69,121.71,66800.0,121.75,121.75,121.69,121.71,66800.0
2010-09-09 15:30:00,121.71,121.72,121.69,121.7,97300.0,121.71,121.72,121.69,121.7,97300.0
2010-09-09 15:35:00,121.7,121.71,121.68,121.7,38800.0,121.7,121.71,121.68,121.7,38800.0
2010-09-09 15:40:00,121.7,121.75,121.65,121.66,157200.0,121.7,121.75,121.65,121.66,157200.0
2010-09-09 15:45:00,121.66,121.68,121.63,121.68,139900.0,121.66,121.68,121.63,121.68,139900.0
2010-09-09 15:50:00,121.67,121.69,121.64,121.64,178200.0,121.67,121.69,121.64,121.64,178200.0
2010-09-09 15:55:00,121.64,121.67,121.54,121.54,672900.0,121.64,121.67,121.54,121.54,672900.0
2010-09-10 09:30:00,121.4,121.66,121.39,121.63,448800.0,121.4,121.66,121.39,121.63,448800.0
2010-09-10 09:35:00,121.63,121.64,121.52,121.57,147000.0,121.63,121.64,121.52,121.57,147000.0
2010-09-10 09:40:00,121.56,121.86,121.56,121.86,377200.0,121.56,121.86,121.56,121.86,377200.0
2010-09-10 09:45:00,121.83,122.0,121.83,121.86,322400.0,121.83,122.0,121.83,121.86,322400.0
2010-09-10 09:50:00,121.86,121.93,121.84,121.92,264200.0,121.86,121.93,121.84,121.92,264200.0
2010-09-10 09:55:00,121.91,121.94,121.85,121.92,165600.0,121.91,121.94,121.85,121.92,165600.0
2010-09-10 10:00:00,121.92,121.94,121.8,121.81,47400.0,121.92,121.94,121.8,121.81,47400.0
2010-09-10 10:05:00,121.81,121.82,121.72,121.72,136500.0,121.81,121.82,121.72,121.72,136500.0
2010-09-10 10:10:00,121.73,121.76,121.64,121.71,139700.0,121.73,121.76,121.64,121.71,139700.0
2010-09-10 10:15:00,121.7,121.88,121.7,121.86,81200.0,121.7,121.88,121.7,121.86,81200.0
2010-09-10 10:20:00,121.85,121.85,121.68,121.74,62900.0,121.85,121.85,121.68,121.74,62900.0
2010-09-10 10:25:00,121.75,121.84,121.75,121.83,54600.0,121.75,121.84,121.75,121.83,54600.0
2010-09-10 10:30:00,121.82,121.91,121.69,121.69,58300.0,121.82,121.91,121.69,121.69,58300.0
2010-09-10 10:35:00,121.69,121.91,121.69,121.9,277400.0,121.69,121.91,121.69,121.9,277400.0
2010-09-10 10:40:00,121.91,121.91,121.84,121.85,554300.0,121.91,121.91,121.84,121.85,554300.0
2010-09-10 10:45:00,121.85,121.86,121.78,121.81,21700.0,121.85,121.86,121.78,121.81,21700.0
2010-09-10 10:50:00,121.81,121.86,121.79,121.86,21200.0,121.81,121.86,121.79,121.86,21200.0
2010-09-10 10:55:00,121.84,121.85,121.8,121.85,42500.0,121.84,121.85,121.8,121.85,42500.0
2010-09-10 11:00:00,121.85,121.91,121.81,121.89,57700.0,121.85,121.91,121.81,121.89,57700.0
2010-09-10 11:05:00,121.89,121.91,121.87,121.89,56600.0,121.89,121.91,121.87,121.89,56600.0
2010-09-10 11:10:00,121.89,122.0,121.88,121.96,178500.0,121.89,122.0,121.88,121.96,178500.0
2010-09-10 11:15:00,121.96,122.3,121.94,122.2,365800.0,121.96,122.3,121.94,122.2,365800.0
2010-09-10 11:20:00,122.19,122.24,122.1,122.14,206100.0,122.19,122.24,122.1,122.14,206100.0
2010-09-10 11:25:00,122.14,122.18,122.04,122.04,103500.0,122.14,122.18,122.04,122.04,103500.0
2010-09-10 11:30:00,122.04,122.07,121.98,122.01,54600.0,122.04,122.07,121.98,122.01,54600.0
2010-09-10 11:35:00,122.01,122.02,121.94,121.98,74700.0,122.01,122.02,121.94,121.98,74700.0
2010-09-10 11:40:00,121.98,122.0,121.83,121.83,114400.0,121.98,122.0,121.83,121.83,114400.0
2010-09-10 11:45:00,121.84,121.88,121.68,121.74,293500.0,121.84,121.88,121.68,121.74,293500.0
2010-09-10 11:50:00,121.74,121.88,121.74,121.86,49300.0,121.74,121.88,121.74,121.86,49300.0
2010-09-10 11:55:00,121.85,121.88,121.83,121.86,24500.0,121.85,121.88,121.83,121.86,24500.0
2010-09-10 12:00:00,121.85,121.9,121.85,121.9,26200.0,121.85,121.9,121.85,121.9,26200.0
2010-09-10 12:05:00,121.9,121.92,121.86,121.87,47800.0,121.9,121.92,121.86,121.87,47800.0
2010-09-10 12:10:00,121.86,121.87,121.76,121.78,120400.0,121.86,121.87,121.76,121.78,120400.0
2010-09-10 12:15:00,121.77,121.79,121.74,121.74,35700.0,121.77,121.79,121.74,121.74,35700.0
2010-09-10 12:20:00,121.76,121.82,121.76,121.8,49500.0,121.76,121.82,121.76,121.8,49500.0
2010-09-10 12:25:00,121.8,121.8,121.77,121.78,36800.0,121.8,121.8,121.77,121.78,36800.0
2010-09-10 12:30:00,121.79,121.79,121.7,121.73,84600.0,121.79,121.79,121.7,121.73,84600.0
2010-09-10 12:35:00,121.71,121.73,121.45,121.47,409100.0,121.71,121.73,121.45,121.47,409100.0
2010-09-10 12:40:00,121.47,121.56,121.43,121.53,355400.0,121.47,121.56,121.43,121.53,355400.0
2010-09-10 12:45:00,121.53,121.61,121.51,121.57,78900.0,121.53,121.61,121.51,121.57,78900.0
2010-09-10 12:50:00,121.55,121.63,121.54,121.6,36100.0,121.55,121.63,121.54,121.6,36100.0
2010-09-10 12:55:00,121.59,121.6,121.46,121.53,50000.0,121.59,121.6,121.46,121.53,50000.0
2010-09-10 13:00:00,121.54,121.55,121.45,121.53,23200.0,121.54,121.55,121.45,121.53,23200.0
2010-09-10 13:05:00,121.52,121.63,121.51,121.54,40000.0,121.52,121.63,121.51,121.54,40000.0
2010-09-10 13:10:00,121.55,121.58,121.51,121.53,222800.0,121.55,121.58,121.51,121.53,222800.0
2010-09-10 13:15:00,121.53,121.6,121.52,121.6,140200.0,121.53,121.6,121.52,121.6,140200.0
2010-09-10 13:20:00,121.59,121.66,121.59,121.63,284100.0,121.59,121.66,121.59,121.63,284100.0
2010-09-10 13:25:00,121.63,121.7,121.61,121.65,348600.0,121.63,121.7,121.61,121.65,348600.0
2010-09-10 13:30:00,121.65,121.66,121.57,121.58,156800.0,121.65,121.66,121.57,121.58,156800.0
2010-09-10 13:35:00,121.58,121.58,121.54,121.56,22000.0,121.58,121.58,121.54,121.56,22000.0
2010-09-10 13:40:00,121.55,121.58,121.54,121.57,42000.0,121.55,121.58,121.54,121.57,42000.0
2010-09-10 13:45:00,121.58,121.64,121.58,121.63,43200.0,121.58,121.64,121.58,121.63,43200.0
2010-09-10 13:50:00,121.63,121.64,121.57,121.58,26200.0,121.63,121.64,121.57,121.58,26200.0
2010-09-10 13:55:00,121.57,121.61,121.56,121.58,55300.0,121.57,121.61,121.56,121.58,55300.0
2010-09-10 14:00:00,121.57,121.57,121.53,121.55,47100.0,121.57,121.57,121.53,121.55,47100.0
2010-09-10 14:05:00,121.54,121.55,121.52,121.55,59000.0,121.54,121.55,121.52,121.55,59000.0
2010-09-10 14:10:00,121.55,121.56,121.54,121.56,11000.0,121.55,121.56,121.54,121.56,11000.0
2010-09-10 14:15:00,121.55,121.61,121.52,121.61,102900.0,121.55,121.61,121.52,121.61,102900.0
2010-09-10 14:20:00,121.61,121.61,121.55,121.59,58300.0,121.61,121.61,121.55,121.59,58300.0
2010-09-10 14:25:00,121.6,121.63,121.57,121.59,27500.0,121.6,121.63,121.57,121.59,27500.0
2010-09-10 14:30:00,121.59,121.64,121.59,121.64,17200.0,121.59,121.64,121.59,121.64,17200.0
2010-09-10 14:35:00,121.64,121.65,121.63,121.64,64500.0,121.64,121.65,121.63,121.64,64500.0
2010-09-10 14:40:00,121.64,121.65,121.62,121.64,21800.0,121.64,121.65,121.62,121.64,21800.0
2010-09-10 14:45:00,121.64,121.66,121.6,121.63,63700.0,121.64,121.66,121.6,121.63,63700.0
2010-09-10 14:50:00,121.63,121.64,121.61,121.61,22600.0,121.63,121.64,121.61,121.61,22600.0
2010-09-10 14:55:00,121.61,121.62,121.61,121.62,4000.0,121.61,121.62,121.61,121.62,4000.0
2010-09-10 15:00:00,121.62,121.62,121.6,121.61,8500.0,121.62,121.62,121.6,121.61,8500.0
2010-09-10 15:05:00,121.6,121.62,121.59,121.62,31600.0,121.6,121.62,121.59,121.62,31600.0
2010-09-10 15:10:00,121.62,121.63,121.6,121.62,29800.0,121.62,121.63,121.6,121.62,29800.0
2010-09-10 15:15:00,121.62,121.62,121.58,121.61,51000.0,121.62,121.62,121.58,121.61,51000.0
2010-09-10 15:20:00,121.61,121.7,121.6,121.69,52600.0,121.61,121.7,121.6,121.69,52600.0
2010-09-10 15:25:00,121.68,121.73,121.66,121.72,52500.0,121.68,121.73,121.66,121.72,52500.0
2010-09-10 15:30:00,121.72,121.77,121.72,121.75,39600.0,121.72,121.77,121.72,121.75,39600.0
2010-09-10 15:35:00,121.75,121.77,121.75,121.75,32700.0,121.75,121.77,121.75,121.75,32700.0
2010-09-10 15:40:00,121.75,121.78,121.74,121.78,61000.0,121.75,121.78,121.74,121.78,61000.0
2010-09-10 15:45:00,121.77,121.78,121.75,121.78,128000.0,121.77,121.78,121.75,121.78,128000.0
2010-09-10 15:50:00,121.78,121.84,121.77,121.84,196800.0,121.78,121.84,121.77,121.84,196800.0
2010-09-10 15:55:00,121.84,121.84,121.72,121.73,191900.0,121.84,121.84,121.72,121.73,191900.0
2010-09-13 09:30:00,121.63,121.65,121.44,121.56,586400.0,121.63,121.65,121.44,121.56,586400.0
2010-09-13 09:35:00,121.56,121.62,121.47,121.57,312500.0,121.56,121.62,121.47,121.57,312500.0
2010-09-13 09:40:00,121.56,121.57,121.39,121.52,159200.0,121.56,121.57,121.39,121.52,159200.0
2010-09-13 09:45:00,121.52,121.52,121.43,121.44,128600.0,121.52,121.52,121.43,121.44,128600.0
2010-09-13 09:50:00,121.44,121.53,121.42,121.47,114000.0,121.44,121.53,121.42,121.47,114000.0
2010-09-13 09:55:00,121.47,121.52,121.45,121.45,109700.0,121.47,121.52,121.45,121.45,109700.0
2010-09-13 10:00:00,121.45,121.6,121.45,121.58,59600.0,121.45,121.6,121.45,121.58,59600.0
2010-09-13 10:05:00,121.58,121.75,121.53,121.74,253000.0,121.58,121.75,121.53,121.74,253000.0
2010-09-13 10:10:00,121.75,121.75,121.63,121.68,94000.0,121.75,121.75,121.63,121.68,94000.0
2010-09-13 10:15:00,121.68,121.75,121.59,121.73,57000.0,121.68,121.75,121.59,121.73,57000.0
2010-09-13 10:20:00,121.75,121.88,121.71,121.77,106500.0,121.75,121.88,121.71,121.77,106500.0
2010-09-13 10:25:00,121.77,122.11,121.74,121.91,241900.0,121.77,122.11,121.74,121.91,241900.0
2010-09-13 10:30:00,121.92,121.96,121.81,121.83,628500.0,121.92,121.96,121.81,121.83,628500.0
2010-09-13 10:35:00,121.82,121.86,121.79,121.81,135300.0,121.82,121.86,121.79,121.81,135300.0
2010-09-13 10:40:00,121.8,121.81,121.66,121.74,140100.0,121.8,121.81,121.66,121.74,140100.0
2010-09-13 10:45:00,121.75,121.88,121.74,121.88,43100.0,121.75,121.88,121.74,121.88,43100.0
2010-09-13 10:50:00,121.87,121.88,121.81,121.85,45300.0,121.87,121.88,121.81,121.85,45300.0
2010-09-13 10:55:00,121.85,121.88,121.71,121.72,114400.0,121.85,121.88,121.71,121.72,114400.0
2010-09-13 11:00:00,121.72,121.8,121.7,121.76,39500.0,121.72,121.8,121.7,121.76,39500.0
2010-09-13 11:05:00,121.78,121.78,121.72,121.74,23400.0,121.78,121.78,121.72,121.74,23400.0
2010-09-13 11:10:00,121.76,121.76,121.73,121.75,28000.0,121.76,121.76,121.73,121.75,28000.0
2010-09-13 11:15:00,121.75,121.75,121.48,121.53,679900.0,121.75,121.75,121.48,121.53,679900.0
2010-09-13 11:20:00,121.54,121.59,121.45,121.59,464900.0,121.54,121.59,121.45,121.59,464900.0
2010-09-13 11:25:00,121.59,121.65,121.56,121.64,147400.0,121.59,121.65,121.56,121.64,147400.0
2010-09-13 11:30:00,121.64,121.64,121.57,121.59,61000.0,121.64,121.64,121.57,121.59,61000.0
2010-09-13 11:35:00,121.59,121.67,121.56,121.65,59800.0,121.59,121.67,121.56,121.65,59800.0
2010-09-13 11:40:00,121.65,121.72,121.65,121.69,97900.0,121.65,121.72,121.65,121.69,97900.0
2010-09-13 11:45:00,121.69,121.7,121.58,121.58,163100.0,121.69,121.7,121.58,121.58,163100.0
2010-09-13 11:50:00,121.58,121.58,121.51,121.51,95700.0,121.58,121.58,121.51,121.51,95700.0
2010-09-13 11:55:00,121.51,121.62,121.51,121.62,92900.0,121.51,121.62,121.51,121.62,92900.0
2010-09-13 12:00:00,121.62,121.72,121.62,121.72,41500.0,121.62,121.72,121.62,121.72,41500.0
2010-09-13 12:05:00,121.73,121.78,121.71,121.76,44900.0,121.73,121.78,121.71,121.76,44900.0
2010-09-13 12:10:00,121.76,121.77,121.71,121.71,94500.0,121.76,121.77,121.71,121.71,94500.0
2010-09-13 12:15:00,121.72,121.76,121.7,121.75,36100.0,121.72,121.76,121.7,121.75,36100.0
2010-09-13 12:20:00,121.75,121.78,121.72,121.76,60500.0,121.75,121.78,121.72,121.76,60500.0
2010-09-13 12:25:00,121.77,121.86,121.75,121.75,97600.0,121.77,121.86,121.75,121.75,97600.0
2010-09-13 12:30:00,121.75,121.82,121.73,121.8,190900.0,121.75,121.82,121.73,121.8,190900.0
2010-09-13 12:35:00,121.8,121.83,121.78,121.82,85700.0,121.8,121.83,121.78,121.82,85700.0
2010-09-13 12:40:00,121.82,121.85,121.79,121.85,15700.0,121.82,121.85,121.79,121.85,15700.0
2010-09-13 12:45:00,121.83,121.87,121.82,121.87,19600.0,121.83,121.87,121.82,121.87,19600.0
2010-09-13 12:50:00,121.88,121.92,121.84,121.88,36700.0,121.88,121.92,121.84,121.88,36700.0
2010-09-13 12:55:00,121.88,121.93,121.81,121.87,38600.0,121.88,121.93,121.81,121.87,38600.0
2010-09-13 13:00:00,121.85,121.89,121.83,121.86,24500.0,121.85,121.89,121.83,121.86,24500.0
2010-09-13 13:05:00,121.84,121.88,121.84,121.87,17000.0,121.84,121.88,121.84,121.87,17000.0
2010-09-13 13:10:00,121.85,121.86,121.81,121.83,20800.0,121.85,121.86,121.81,121.83,20800.0
2010-09-13 13:15:00,121.8,121.88,121.78,121.82,27900.0,121.8,121.88,121.78,121.82,27900.0
2010-09-13 13:20:00,121.83,121.86,121.78,121.86,8800.0,121.83,121.86,121.78,121.86,8800.0
2010-09-13 13:25:00,121.87,121.87,121.7,121.74,71200.0,121.87,121.87,121.7,121.74,71200.0
2010-09-13 13:30:00,121.74,121.74,121.7,121.74,27500.0,121.74,121.74,121.7,121.74,27500.0
2010-09-13 13:35:00,121.73,121.74,121.7,121.72,9400.0,121.73,121.74,121.7,121.72,9400.0
2010-09-13 13:40:00,121.71,121.71,121.66,121.68,19000.0,121.71,121.71,121.66,121.68,19000.0
2010-09-13 13:45:00,121.67,121.67,121.64,121.67,45000.0,121.67,121.67,121.64,121.67,45000.0
2010-09-13 13:50:00,121.68,121.73,121.68,121.72,15000.0,121.68,121.73,121.68,121.72,15000.0
2010-09-13 13:55:00,121.74,121.75,121.72,121.74,22200.0,121.74,121.75,121.72,121.74,22200.0
2010-09-13 14:00:00,121.74,121.75,121.64,121.7,81500.0,121.74,121.75,121.64,121.7,81500.0
2010-09-13 14:05:00,121.69,121.69,121.65,121.65,53200.0,121.69,121.69,121.65,121.65,53200.0
2010-09-13 14:10:00,121.66,121.67,121.63,121.64,56500.0,121.66,121.67,121.63,121.64,56500.0
2010-09-13 14:15:00,121.64,121.66,121.55,121.6,247200.0,121.64,121.66,121.55,121.6,247200.0
2010-09-13 14:20:00,121.6,121.64,121.59,121.59,18200.0,121.6,121.64,121.59,121.59,18200.0
2010-09-13 14:25:00,121.6,121.65,121.59,121.64,18300.0,121.6,121.65,121.59,121.64,18300.0
2010-09-13 14:30:00,121.64,121.65,121.61,121.65,34000.0,121.64,121.65,121.61,121.65,34000.0
2010-09-13 14:35:00,121.65,121.66,121.61,121.63,56900.0,121.65,121.66,121.61,121.63,56900.0
2010-09-13 14:40:00,121.62,121.64,121.62,121.63,13600.0,121.62,121.64,121.62,121.63,13600.0
2010-09-13 14:45:00,121.63,121.68,121.63,121.65,33600.0,121.63,121.68,121.63,121.65,33600.0
2010-09-13 14:50:00,121.65,121.67,121.6,121.6,23900.0,121.65,121.67,121.6,121.6,23900.0
2010-09-13 14:55:00,121.6,121.67,121.6,121.67,50700.0,121.6,121.67,121.6,121.67,50700.0
2010-09-13 15:00:00,121.67,121.7,121.66,121.66,52200.0,121.67,121.7,121.66,121.66,52200.0
2010-09-13 15:05:00,121.67,121.7,121.66,121.68,47100.0,121.67,121.7,121.66,121.68,47100.0
2010-09-13 15:10:00,121.68,121.69,121.67,121.67,10500.0,121.68,121.69,121.67,121.67,10500.0
2010-09-13 15:15:00,121.67,121.68,121.64,121.66,33100.0,121.67,121.68,121.64,121.66,33100.0
2010-09-13 15:20:00,121.66,121.67,121.64,121.66,34800.0,121.66,121.67,121.64,121.66,34800.0
2010-09-13 15:25:00,121.67,121.68,121.66,121.67,19300.0,121.67,121.68,121.66,121.67,19300.0
2010-09-13 15:30:00,121.67,121.68,121.66,121.67,33300.0,121.67,121.68,121.66,121.67,33300.0
2010-09-13 15:35:00,121.68,121.69,121.64,121.64,27300.0,121.68,121.69,121.64,121.64,27300.0
2010-09-13 15:40:00,121.64,121.65,121.47,121.49,270000.0,121.64,121.65,121.47,121.49,270000.0
2010-09-13 15:45:00,121.5,121.61,121.5,121.58,95100.0,121.5,121.61,121.5,121.58,95100.0
2010-09-13 15:50:00,121.59,121.61,121.55,121.61,164400.0,121.59,121.61,121.55,121.61,164400.0
2010-09-13 15:55:00,121.6,121.65,121.55,121.6,260900.0,121.6,121.65,121.55,121.6,260900.0
2010-09-14 09:30:00,122.92,122.97,122.88,122.93,315100.0,122.92,122.97,122.88,122.93,315100.0
2010-09-14 09:35:00,122.94,123.16,122.94,123.14,473300.0,122.94,123.16,122.94,123.14,473300.0
2010-09-14 09:40:00,123.14,123.78,123.12,123.7,1705100.0,123.14,123.78,123.12,123.7,1705100.0
2010-09-14 09:45:00,123.7,123.88,123.56,123.71,1163200.0,123.7,123.88,123.56,123.71,1163200.0
2010-09-14 09:50:00,123.71,123.77,123.64,123.66,564300.0,123.71,123.77,123.64,123.66,564300.0
2010-09-14 09:55:00,123.67,123.7,123.6,123.65,648800.0,123.67,123.7,123.6,123.65,648800.0
2010-09-14 10:00:00,123.66,123.71,123.61,123.68,292000.0,123.66,123.71,123.61,123.68,292000.0
2010-09-14 10:05:00,123.69,123.89,123.65,123.87,304700.0,123.69,123.89,123.65,123.87,304700.0
2010-09-14 10:10:00,123.86,124.17,123.82,123.87,940500.0,123.86,124.17,123.82,123.87,940500.0
2010-09-14 10:15:00,123.85,124.0,123.85,124.0,350900.0,123.85,124.0,123.85,124.0,350900.0
2010-09-14 10:20:00,124.0,124.01,123.9,123.94,351600.0,124.0,124.01,123.9,123.94,351600.0
2010-09-14 10:25:00,123.93,123.94,123.79,123.9,423600.0,123.93,123.94,123.79,123.9,423600.0
2010-09-14 10:30:00,123.9,124.28,123.9,124.14,916000.0,123.9,124.28,123.9,124.14,916000.0
2010-09-14 10:35:00,124.14,124.2,124.05,124.07,375000.0,124.14,124.2,124.05,124.07,375000.0
2010-09-14 10:40:00,124.07,124.08,123.99,124.0,198000.0,124.07,124.08,123.99,124.0,198000.0
2010-09-14 10:45:00,123.99,124.09,123.89,123.92,247700.0,123.99,124.09,123.89,123.92,247700.0
2010-09-14 10:50:00,123.93,123.95,123.84,123.86,248900.0,123.93,123.95,123.84,123.86,248900.0
2010-09-14 10:55:00,123.86,123.98,123.85,123.96,323200.0,123.86,123.98,123.85,123.96,323200.0
2010-09-14 11:00:00,123.97,124.09,123.96,124.07,218500.0,123.97,124.09,123.96,124.07,218500.0
2010-09-14 11:05:00,124.07,124.16,124.03,124.11,175900.0,124.07,124.16,124.03,124.11,175900.0
2010-09-14 11:10:00,124.12,124.21,124.06,124.11,319900.0,124.12,124.21,124.06,124.11,319900.0
2010-09-14 11:15:00,124.1,124.19,123.96,124.17,349500.0,124.1,124.19,123.96,124.17,349500.0
2010-09-14 11:20:00,124.16,124.25,124.07,124.09,211400.0,124.16,124.25,124.07,124.09,211400.0
2010-09-14 11:25:00,124.08,124.17,124.02,124.06,139500.0,124.08,124.17,124.02,124.06,139500.0
2010-09-14 11:30:00,124.06,124.32,124.05,124.26,237200.0,124.06,124.32,124.05,124.26,237200.0
2010-09-14 11:35:00,124.26,124.41,124.22,124.37,252300.0,124.26,124.41,124.22,124.37,252300.0
2010-09-14 11:40:00,124.37,124.51,124.34,124.48,234800.0,124.37,124.51,124.34,124.48,234800.0
2010-09-14 11:45:00,124.48,124.57,124.37,124.39,346200.0,124.48,124.57,124.37,124.39,346200.0
2010-09-14 11:50:00,124.4,124.59,124.36,124.54,228000.0,124.4,124.59,124.36,124.54,228000.0
2010-09-14 11:55:00,124.53,124.59,124.46,124.52,167600.0,124.53,124.59,124.46,124.52,167600.0
2010-09-14 12:00:00,124.52,124.58,124.47,124.52,177000.0,124.52,124.58,124.47,124.52,177000.0
2010-09-14 12:05:00,124.52,124.54,124.28,124.3,304900.0,124.52,124.54,124.28,124.3,304900.0
2010-09-14 12:10:00,124.3,124.38,124.29,124.3,152800.0,124.3,124.38,124.29,124.3,152800.0
2010-09-14 12:15:00,124.3,124.34,124.23,124.31,95400.0,124.3,124.34,124.23,124.31,95400.0
2010-09-14 12:20:00,124.31,124.33,124.27,124.3,112700.0,124.31,124.33,124.27,124.3,112700.0
2010-09-14 12:25:00,124.29,124.33,124.27,124.28,77500.0,124.29,124.33,124.27,124.28,77500.0
2010-09-14 12:30:00,124.27,124.27,124.15,124.19,162500.0,124.27,124.27,124.15,124.19,162500.0
2010-09-14 12:35:00,124.2,124.25,124.17,124.23,140300.0,124.2,124.25,124.17,124.23,140300.0
2010-09-14 12:40:00,124.24,124.3,124.23,124.29,63200.0,124.24,124.3,124.23,124.29,63200.0
2010-09-14 12:45:00,124.29,124.3,124.18,124.2,82800.0,124.29,124.3,124.18,124.2,82800.0
2010-09-14 12:50:00,124.19,124.2,124.03,124.04,216300.0,124.19,124.2,124.03,124.04,216300.0
2010-09-14 12:55:00,124.04,124.14,124.02,124.1,114400.0,124.04,124.14,124.02,124.1,114400.0
2010-09-14 13:00:00,124.09,124.14,124.07,124.12,94500.0,124.09,124.14,124.07,124.12,94500.0
2010-09-14 13:05:00,124.12,124.25,124.12,124.25,104600.0,124.12,124.25,124.12,124.25,104600.0
2010-09-14 13:10:00,124.24,124.26,124.24,124.25,29000.0,124.24,124.26,124.24,124.25,29000.0
2010-09-14 13:15:00,124.26,124.26,124.2,124.23,75600.0,124.26,124.26,124.2,124.23,75600.0
2010-09-14 13:20:00,124.24,124.25,124.07,124.08,162100.0,124.24,124.25,124.07,124.08,162100.0
2010-09-14 13:25:00,124.08,124.14,124.02,124.14,168200.0,124.08,124.14,124.02,124.14,168200.0
2010-09-14 13:30:00,124.13,124.15,124.04,124.15,184700.0,124.13,124.15,124.04,124.15,184700.0
2010-09-14 13:35:00,124.15,124.22,124.14,124.21,120800.0,124.15,124.22,124.14,124.21,120800.0
2010-09-14 13:40:00,124.21,124.3,124.19,124.27,230500.0,124.21,124.3,124.19,124.27,230500.0
2010-09-14 13:45:00,124.27,124.29,124.23,124.27,88200.0,124.27,124.29,124.23,124.27,88200.0
2010-09-14 13:50:00,124.26,124.26,124.21,124.26,163800.0,124.26,124.26,124.21,124.26,163800.0
2010-09-14 13:55:00,124.25,124.33,124.23,124.29,129000.0,124.25,124.33,124.23,124.29,129000.0
2010-09-14 14:00:00,124.29,124.34,124.26,124.3,105600.0,124.29,124.34,124.26,124.3,105600.0
2010-09-14 14:05:00,124.3,124.33,124.28,124.31,30200.0,124.3,124.33,124.28,124.31,30200.0
2010-09-14 14:10:00,124.31,124.33,124.3,124.31,85200.0,124.31,124.33,124.3,124.31,85200.0
2010-09-14 14:15:00,124.3,124.34,124.3,124.34,33400.0,124.3,124.34,124.3,124.34,33400.0
2010-09-14 14:20:00,124.34,124.34,124.3,124.31,50000.0,124.34,124.34,124.3,124.31,50000.0
2010-09-14 14:25:00,124.31,124.33,124.3,124.31,47300.0,124.31,124.33,124.3,124.31,47300.0
2010-09-14 14:30:00,124.32,124.35,124.3,124.35,39000.0,124.32,124.35,124.3,124.35,39000.0
2010-09-14 14:35:00,124.35,124.36,124.31,124.33,112200.0,124.35,124.36,124.31,124.33,112200.0
2010-09-14 14:40:00,124.33,124.37,124.32,124.34,112000.0,124.33,124.37,124.32,124.34,112000.0
2010-09-14 14:45:00,124.33,124.36,124.32,124.35,44000.0,124.33,124.36,124.32,124.35,44000.0
2010-09-14 14:50:00,124.34,124.36,124.32,124.34,77500.0,124.34,124.36,124.32,124.34,77500.0
2010-09-14 14:55:00,124.34,124.39,124.34,124.38,78100.0,124.34,124.39,124.34,124.38,78100.0
2010-09-14 15:00:00,124.39,124.41,124.33,124.35,121700.0,124.39,124.41,124.33,124.35,121700.0
2010-09-14 15:05:00,124.35,124.36,124.31,124.32,69200.0,124.35,124.36,124.31,124.32,69200.0
2010-09-14 15:10:00,124.32,124.35,124.32,124.34,72900.0,124.32,124.35,124.32,124.34,72900.0
2010-09-14 15:15:00,124.33,124.36,124.32,124.34,76600.0,124.33,124.36,124.32,124.34,76600.0
2010-09-14 15:20:00,124.34,124.41,124.34,124.36,128800.0,124.34,124.41,124.34,124.36,128800.0
2010-09-14 15:25:00,124.36,124.38,124.32,124.33,98400.0,124.36,124.38,124.32,124.33,98400.0
2010-09-14 15:30:00,124.33,124.36,124.3,124.32,127300.0,124.33,124.36,124.3,124.32,127300.0
2010-09-14 15:35:00,124.32,124.32,124.27,124.31,115100.0,124.32,124.32,124.27,124.31,115100.0
2010-09-14 15:40:00,124.3,124.31,124.1,124.1,468000.0,124.3,124.31,124.1,124.1,468000.0
2010-09-14 15:45:00,124.1,124.11,123.91,123.94,839500.0,124.1,124.11,123.91,123.94,839500.0
2010-09-14 15:50:00,123.94,123.96,123.85,123.85,576100.0,123.94,123.96,123.85,123.85,576100.0
2010-09-14 15:55:00,123.85,124.03,123.8,124.0,1050000.0,123.85,124.03,123.8,124.0,1050000.0
2010-09-15 09:30:00,123.97,124.09,123.94,124.08,573100.0,123.97,124.09,123.94,124.08,573100.0
2010-09-15 09:35:00,124.07,124.09,123.83,123.91,250600.0,124.07,124.09,123.83,123.91,250600.0
2010-09-15 09:40:00,123.9,123.97,123.85,123.95,285500.0,123.9,123.97,123.85,123.95,285500.0
2010-09-15 09:45:00,123.96,124.05,123.9,124.01,171300.0,123.96,124.05,123.9,124.01,171300.0
2010-09-15 09:50:00,124.01,124.11,123.98,124.0,240700.0,124.01,124.11,123.98,124.0,240700.0
2010-09-15 09:55:00,123.99,124.03,123.9,123.97,153700.0,123.99,124.03,123.9,123.97,153700.0
2010-09-15 10:00:00,123.95,123.97,123.78,123.86,252200.0,123.95,123.97,123.78,123.86,252200.0
2010-09-15 10:05:00,123.86,123.9,123.79,123.9,119700.0,123.86,123.9,123.79,123.9,119700.0
2010-09-15 10:10:00,123.91,123.98,123.89,123.96,173900.0,123.91,123.98,123.89,123.96,173900.0
2010-09-15 10:15:00,123.97,124.06,123.96,124.01,193800.0,123.97,124.06,123.96,124.01,193800.0
2010-09-15 10:20:00,124.0,124.02,123.93,124.0,97900.0,124.0,124.02,123.93,124.0,97900.0
2010-09-15 10:25:00,124.01,124.11,123.99,124.05,133500.0,124.01,124.11,123.99,124.05,133500.0
2010-09-15 10:30:00,124.05,124.08,123.99,124.02,138300.0,124.05,124.08,123.99,124.02,138300.0
2010-09-15 10:35:00,124.02,124.09,124.01,124.07,132400.0,124.02,124.09,124.01,124.07,132400.0
2010-09-15 10:40:00,124.08,124.09,124.0,124.02,68300.0,124.08,124.09,124.0,124.02,68300.0
2010-09-15 10:45:00,124.02,124.06,123.97,123.97,62900.0,124.02,124.06,123.97,123.97,62900.0
2010-09-15 10:50:00,123.98,124.03,123.87,123.91,223000.0,123.98,124.03,123.87,123.91,223000.0
2010-09-15 10:55:00,123.91,124.12,123.88,124.02,194500.0,123.91,124.12,123.88,124.02,194500.0
2010-09-15 11:00:00,124.01,124.09,123.97,124.02,139500.0,124.01,124.09,123.97,124.02,139500.0
2010-09-15 11:05:00,124.02,124.07,123.95,123.97,148100.0,124.02,124.07,123.95,123.97,148100.0
2010-09-15 11:10:00,123.98,124.0,123.93,123.97,54200.0,123.98,124.0,123.93,123.97,54200.0
2010-09-15 11:15:00,123.97,124.29,123.93,124.16,301700.0,123.97,124.29,123.93,124.16,301700.0
2010-09-15 11:20:00,124.17,124.18,124.01,124.1,126600.0,124.17,124.18,124.01,124.1,126600.0
2010-09-15 11:25:00,124.1,124.15,124.02,124.05,589000.0,124.1,124.15,124.02,124.05,589000.0
2010-09-15 11:30:00,124.06,124.07,123.97,124.0,67800.0,124.06,124.07,123.97,124.0,67800.0
2010-09-15 11:35:00,124.0,124.04,123.45,123.52,849100.0,124.0,124.04,123.45,123.52,849100.0
2010-09-15 11:40:00,123.53,123.64,123.43,123.57,303400.0,123.53,123.64,123.43,123.57,303400.0
2010-09-15 11:45:00,123.6,123.72,123.58,123.68,124300.0,123.6,123.72,123.58,123.68,124300.0
2010-09-15 11:50:00,123.68,123.68,123.63,123.64,132800.0,123.68,123.68,123.63,123.64,132800.0
2010-09-15 11:55:00,123.64,123.71,123.6,123.7,63900.0,123.64,123.71,123.6,123.7,63900.0
2010-09-15 12:00:00,123.69,123.75,123.69,123.71,47800.0,123.69,123.75,123.69,123.71,47800.0
2010-09-15 12:05:00,123.72,123.72,123.65,123.71,53300.0,123.72,123.72,123.65,123.71,53300.0
2010-09-15 12:10:00,123.72,123.76,123.6,123.65,95700.0,123.72,123.76,123.6,123.65,95700.0
2010-09-15 12:15:00,123.66,123.73,123.61,123.72,59100.0,123.66,123.73,123.61,123.72,59100.0
2010-09-15 12:20:00,123.72,123.73,123.69,123.7,31400.0,123.72,123.73,123.69,123.7,31400.0
2010-09-15 12:25:00,123.71,123.74,123.64,123.64,78600.0,123.71,123.74,123.64,123.64,78600.0
2010-09-15 12:30:00,123.63,123.81,123.63,123.75,63300.0,123.63,123.81,123.63,123.75,63300.0
2010-09-15 12:35:00,123.76,123.84,123.76,123.81,142500.0,123.76,123.84,123.76,123.81,142500.0
2010-09-15 12:40:00,123.81,123.83,123.78,123.78,37200.0,123.81,123.83,123.78,123.78,37200.0
2010-09-15 12:45:00,123.79,123.8,123.74,123.78,70700.0,123.79,123.8,123.74,123.78,70700.0
2010-09-15 12:50:00,123.78,123.85,123.75,123.83,53700.0,123.78,123.85,123.75,123.83,53700.0
2010-09-15 12:55:00,123.83,123.87,123.81,123.85,17700.0,123.83,123.87,123.81,123.85,17700.0
2010-09-15 13:00:00,123.84,123.85,123.78,123.8,25400.0,123.84,123.85,123.78,123.8,25400.0
2010-09-15 13:05:00,123.8,123.8,123.54,123.61,68900.0,123.8,123.8,123.54,123.61,68900.0
2010-09-15 13:10:00,123.61,123.7,123.56,123.67,64700.0,123.61,123.7,123.56,123.67,64700.0
2010-09-15 13:15:00,123.67,123.8,123.66,123.8,39200.0,123.67,123.8,123.66,123.8,39200.0
2010-09-15 13:20:00,123.81,123.82,123.74,123.81,48200.0,123.81,123.82,123.74,123.81,48200.0
2010-09-15 13:25:00,123.81,123.85,123.78,123.85,36000.0,123.81,123.85,123.78,123.85,36000.0
2010-09-15 13:30:00,123.85,123.86,123.77,123.78,23200.0,123.85,123.86,123.77,123.78,23200.0
2010-09-15 13:35:00,123.77,123.78,123.7,123.73,73000.0,123.77,123.78,123.7,123.73,73000.0
2010-09-15 13:40:00,123.74,123.77,123.7,123.7,51800.0,123.74,123.77,123.7,123.7,51800.0
2010-09-15 13:45:00,123.7,123.82,123.68,123.79,48900.0,123.7,123.82,123.68,123.79,48900.0
2010-09-15 13:50:00,123.78,123.79,123.72,123.76,34700.0,123.78,123.79,123.72,123.76,34700.0
2010-09-15 13:55:00,123.76,123.81,123.7,123.8,41500.0,123.76,123.81,123.7,123.8,41500.0
2010-09-15 14:00:00,123.8,123.84,123.79,123.84,29400.0,123.8,123.84,123.79,123.84,29400.0
2010-09-15 14:05:00,123.83,123.95,123.82,123.86,114000.0,123.83,123.95,123.82,123.86,114000.0
2010-09-15 14:10:00,123.85,123.92,123.85,123.87,32300.0,123.85,123.92,123.85,123.87,32300.0
2010-09-15 14:15:00,123.87,123.88,123.85,123.88,19700.0,123.87,123.88,123.85,123.88,19700.0
2010-09-15 14:20:00,123.88,123.91,123.86,123.89,28100.0,123.88,123.91,123.86,123.89,28100.0
2010-09-15 14:25:00,123.89,123.91,123.87,123.89,34800.0,123.89,123.91,123.87,123.89,34800.0
2010-09-15 14:30:00,123.88,123.9,123.87,123.89,54000.0,123.88,123.9,123.87,123.89,54000.0
2010-09-15 14:35:00,123.89,123.94,123.87,123.94,51800.0,123.89,123.94,123.87,123.94,51800.0
2010-09-15 14:40:00,123.94,123.94,123.86,123.9,69900.0,123.94,123.94,123.86,123.9,69900.0
2010-09-15 14:45:00,123.9,123.93,123.89,123.92,25300.0,123.9,123.93,123.89,123.92,25300.0
2010-09-15 14:50:00,123.91,123.93,123.88,123.91,20900.0,123.91,123.93,123.88,123.91,20900.0
2010-09-15 14:55:00,123.91,123.93,123.91,123.93,18900.0,123.91,123.93,123.91,123.93,18900.0
2010-09-15 15:00:00,123.93,123.93,123.89,123.9,15700.0,123.93,123.93,123.89,123.9,15700.0
2010-09-15 15:05:00,123.9,123.91,123.89,123.9,9400.0,123.9,123.91,123.89,123.9,9400.0
2010-09-15 15:10:00,123.9,123.92,123.9,123.91,22500.0,123.9,123.92,123.9,123.91,22500.0
2010-09-15 15:15:00,123.9,123.91,123.89,123.91,29200.0,123.9,123.91,123.89,123.91,29200.0
2010-09-15 15:20:00,123.9,123.91,123.88,123.88,33600.0,123.9,123.91,123.88,123.88,33600.0
2010-09-15 15:25:00,123.89,123.91,123.87,123.9,61400.0,123.89,123.91,123.87,123.9,61400.0
2010-09-15 15:30:00,123.9,123.91,123.89,123.9,45700.0,123.9,123.91,123.89,123.9,45700.0
2010-09-15 15:35:00,123.89,123.9,123.85,123.88,118900.0,123.89,123.9,123.85,123.88,118900.0
2010-09-15 15:40:00,123.88,123.9,123.84,123.85,125900.0,123.88,123.9,123.84,123.85,125900.0
2010-09-15 15:45:00,123.85,123.88,123.84,123.86,137200.0,123.85,123.88,123.84,123.86,137200.0
2010-09-15 15:50:00,123.86,123.89,123.79,123.79,451000.0,123.86,123.89,123.79,123.79,451000.0
2010-09-15 15:55:00,123.79,123.94,123.75,123.94,507100.0,123.79,123.94,123.75,123.94,507100.0
2010-09-16 09:30:00,124.5,124.56,124.41,124.45,329700.0,124.5,124.56,124.41,124.45,329700.0
2010-09-16 09:35:00,124.45,124.56,124.4,124.45,199400.0,124.45,124.56,124.4,124.45,199400.0
2010-09-16 09:40:00,124.45,124.46,124.31,124.39,215100.0,124.45,124.46,124.31,124.39,215100.0
2010-09-16 09:45:00,124.38,124.46,124.28,124.45,341000.0,124.38,124.46,124.28,124.45,341000.0
2010-09-16 09:50:00,124.45,124.45,124.19,124.27,303300.0,124.45,124.45,124.19,124.27,303300.0
2010-09-16 09:55:00,124.29,124.42,124.22,124.39,350300.0,124.29,124.42,124.22,124.39,350300.0
2010-09-16 10:00:00,124.39,124.48,124.3,124.37,252300.0,124.39,124.48,124.3,124.37,252300.0
2010-09-16 10:05:00,124.36,124.5,124.34,124.43,143500.0,124.36,124.5,124.34,124.43,143500.0
2010-09-16 10:10:00,124.42,124.7,124.42,124.62,346200.0,124.42,124.7,124.42,124.62,346200.0
2010-09-16 10:15:00,124.61,124.65,124.55,124.57,155100.0,124.61,124.65,124.55,124.57,155100.0
2010-09-16 10:20:00,124.58,124.75,124.58,124.73,249100.0,124.58,124.75,124.58,124.73,249100.0
2010-09-16 10:25:00,124.74,124.77,124.67,124.7,296200.0,124.74,124.77,124.67,124.7,296200.0
2010-09-16 10:30:00,124.69,124.72,124.53,124.54,150800.0,124.69,124.72,124.53,124.54,150800.0
2010-09-16 10:35:00,124.54,124.58,124.39,124.4,212700.0,124.54,124.58,124.39,124.4,212700.0
2010-09-16 10:40:00,124.39,124.51,124.38,124.47,262800.0,124.39,124.51,124.38,124.47,262800.0
2010-09-16 10:45:00,124.46,124.5,124.45,124.5,85300.0,124.46,124.5,124.45,124.5,85300.0
2010-09-16 10:50:00,124.5,124.57,124.48,124.5,47700.0,124.5,124.57,124.48,124.5,47700.0
2010-09-16 10:55:00,124.54,124.59,124.41,124.44,148500.0,124.54,124.59,124.41,124.44,148500.0
2010-09-16 11:00:00,124.47,124.58,124.42,124.55,106800.0,124.47,124.58,124.42,124.55,106800.0
2010-09-16 11:05:00,124.56,124.62,124.5,124.52,103300.0,124.56,124.62,124.5,124.52,103300.0
2010-09-16 11:10:00,124.51,124.55,124.49,124.53,69900.0,124.51,124.55,124.49,124.53,69900.0
2010-09-16 11:15:00,124.54,124.54,124.47,124.48,51400.0,124.54,124.54,124.47,124.48,51400.0
2010-09-16 11:20:00,124.49,124.57,124.48,124.57,65100.0,124.49,124.57,124.48,124.57,65100.0
2010-09-16 11:25:00,124.57,124.62,124.56,124.6,96500.0,124.57,124.62,124.56,124.6,96500.0
2010-09-16 11:30:00,124.59,124.6,124.49,124.51,60100.0,124.59,124.6,124.49,124.51,60100.0
2010-09-16 11:35:00,124.5,124.51,124.46,124.49,96100.0,124.5,124.51,124.46,124.49,96100.0
2010-09-16 11:40:00,124.49,124.5,124.45,124.49,82600.0,124.49,124.5,124.45,124.49,82600.0
2010-09-16 11:45:00,124.49,124.51,124.46,124.49,68300.0,124.49,124.51,124.46,124.49,68300.0
2010-09-16 11:50:00,124.49,124.55,124.48,124.54,68400.0,124.49,124.55,124.48,124.54,68400.0
2010-09-16 11:55:00,124.56,124.56,124.52,124.53,31000.0,124.56,124.56,124.52,124.53,31000.0
2010-09-16 12:00:00,124.52,124.64,124.51,124.62,54000.0,124.52,124.64,124.51,124.62,54000.0
2010-09-16 12:05:00,124.62,124.62,124.59,124.6,37500.0,124.62,124.62,124.59,124.6,37500.0
2010-09-16 12:10:00,124.6,124.62,124.58,124.61,44800.0,124.6,124.62,124.58,124.61,44800.0
2010-09-16 12:15:00,124.62,124.64,124.5,124.52,418800.0,124.62,124.64,124.5,124.52,418800.0
2010-09-16 12:20:00,124.52,124.57,124.47,124.53,115200.0,124.52,124.57,124.47,124.53,115200.0
2010-09-16 12:25:00,124.54,124.61,124.54,124.57,64500.0,124.54,124.61,124.54,124.57,64500.0
2010-09-16 12:30:00,124.57,124.59,124.52,124.52,49600.0,124.57,124.59,124.52,124.52,49600.0
2010-09-16 12:35:00,124.51,124.51,124.3,124.36,377200.0,124.51,124.51,124.3,124.36,377200.0
2010-09-16 12:40:00,124.35,124.41,124.35,124.39,42500.0,124.35,124.41,124.35,124.39,42500.0
2010-09-16 12:45:00,124.39,124.41,124.34,124.37,107000.0,124.39,124.41,124.34,124.37,107000.0
2010-09-16 12:50:00,124.37,124.37,124.27,124.34,62700.0,124.37,124.37,124.27,124.34,62700.0
2010-09-16 12:55:00,124.34,124.36,124.32,124.36,24400.0,124.34,124.36,124.32,124.36,24400.0
2010-09-16 13:00:00,124.36,124.55,124.36,124.54,103800.0,124.36,124.55,124.36,124.54,103800.0
2010-09-16 13:05:00,124.54,124.54,124.4,124.43,43800.0,124.54,124.54,124.4,124.43,43800.0
2010-09-16 13:10:00,124.47,124.54,124.46,124.5,56700.0,124.47,124.54,124.46,124.5,56700.0
2010-09-16 13:15:00,124.5,124.5,124.36,124.37,59300.0,124.5,124.5,124.36,124.37,59300.0
2010-09-16 13:20:00,124.36,124.45,124.36,124.4,61500.0,124.36,124.45,124.36,124.4,61500.0
2010-09-16 13:25:00,124.4,124.41,124.28,124.34,80800.0,124.4,124.41,124.28,124.34,80800.0
2010-09-16 13:30:00,124.34,124.42,124.31,124.42,56000.0,124.34,124.42,124.31,124.42,56000.0
2010-09-16 13:35:00,124.41,124.45,124.38,124.43,22900.0,124.41,124.45,124.38,124.43,22900.0
2010-09-16 13:40:00,124.43,124.46,124.38,124.4,56400.0,124.43,124.46,124.38,124.4,56400.0
2010-09-16 13:45:00,124.4,124.43,124.38,124.41,35600.0,124.4,124.43,124.38,124.41,35600.0
2010-09-16 13:50:00,124.41,124.45,124.38,124.43,40200.0,124.41,124.45,124.38,124.43,40200.0
2010-09-16 13:55:00,124.42,124.44,124.4,124.43,26300.0,124.42,124.44,124.4,124.43,26300.0
2010-09-16 14:00:00,124.44,124.45,124.41,124.42,204000.0,124.44,124.45,124.41,124.42,204000.0
2010-09-16 14:05:00,124.42,124.49,124.42,124.49,398200.0,124.42,124.49,124.42,124.49,398200.0
2010-09-16 14:10:00,124.5,124.57,124.49,124.56,104000.0,124.5,124.57,124.49,124.56,104000.0
2010-09-16 14:15:00,124.55,124.6,124.53,124.55,74400.0,124.55,124.6,124.53,124.55,74400.0
2010-09-16 14:20:00,124.55,124.57,124.5,124.52,53900.0,124.55,124.57,124.5,124.52,53900.0
2010-09-16 14:25:00,124.53,124.55,124.51,124.53,89800.0,124.53,124.55,124.51,124.53,89800.0
2010-09-16 14:30:00,124.54,124.56,124.53,124.55,108200.0,124.54,124.56,124.53,124.55,108200.0
2010-09-16 14:35:00,124.55,124.58,124.54,124.58,119600.0,124.55,124.58,124.54,124.58,119600.0
2010-09-16 14:40:00,124.57,124.58,124.55,124.55,84500.0,124.57,124.58,124.55,124.55,84500.0
2010-09-16 14:45:00,124.55,124.57,124.52,124.55,73000.0,124.55,124.57,124.52,124.55,73000.0
2010-09-16 14:50:00,124.56,124.57,124.51,124.55,78300.0,124.56,124.57,124.51,124.55,78300.0
2010-09-16 14:55:00,124.55,124.55,124.45,124.47,92600.0,124.55,124.55,124.45,124.47,92600.0
2010-09-16 15:00:00,124.47,124.48,124.37,124.38,123200.0,124.47,124.48,124.37,124.38,123200.0
2010-09-16 15:05:00,124.39,124.42,124.38,124.42,79200.0,124.39,124.42,124.38,124.42,79200.0
2010-09-16 15:10:00,124.42,124.47,124.41,124.47,180100.0,124.42,124.47,124.41,124.47,180100.0
2010-09-16 15:15:00,124.46,124.5,124.45,124.5,115800.0,124.46,124.5,124.45,124.5,115800.0
2010-09-16 15:20:00,124.5,124.51,124.45,124.49,89600.0,124.5,124.51,124.45,124.49,89600.0
2010-09-16 15:25:00,124.49,124.5,124.48,124.5,37500.0,124.49,124.5,124.48,124.5,37500.0
2010-09-16 15:30:00,124.5,124.51,124.47,124.51,91300.0,124.5,124.51,124.47,124.51,91300.0
2010-09-16 15:35:00,124.5,124.53,124.5,124.52,176200.0,124.5,124.53,124.5,124.52,176200.0
2010-09-16 15:40:00,124.53,124.53,124.5,124.51,184900.0,124.53,124.53,124.5,124.51,184900.0
2010-09-16 15:45:00,124.51,124.56,124.49,124.56,196000.0,124.51,124.56,124.49,124.56,196000.0
2010-09-16 15:50:00,124.56,124.62,124.56,124.59,307500.0,124.56,124.62,124.56,124.59,307500.0
2010-09-16 15:55:00,124.59,124.64,124.59,124.63,443300.0,124.59,124.64,124.59,124.63,443300.0
2010-09-17 09:30:00,125.03,125.03,124.83,124.94,541000.0,125.03,125.03,124.83,124.94,541000.0
2010-09-17 09:35:00,124.95,124.99,124.89,124.91,201800.0,124.95,124.99,124.89,124.91,201800.0
2010-09-17 09:40:00,124.91,124.95,124.73,124.78,199700.0,124.91,124.95,124.73,124.78,199700.0
2010-09-17 09:45:00,124.79,124.83,124.74,124.79,100300.0,124.79,124.83,124.74,124.79,100300.0
2010-09-17 09:50:00,124.79,124.82,124.39,124.5,361900.0,124.79,124.82,124.39,124.5,361900.0
2010-09-17 09:55:00,124.5,124.56,124.3,124.38,428100.0,124.5,124.56,124.3,124.38,428100.0
2010-09-17 10:00:00,124.37,124.52,124.32,124.49,343900.0,124.37,124.52,124.32,124.49,343900.0
2010-09-17 10:05:00,124.49,124.58,124.4,124.46,129800.0,124.49,124.58,124.4,124.46,129800.0
2010-09-17 10:10:00,124.47,124.49,124.27,124.49,328000.0,124.47,124.49,124.27,124.49,328000.0
2010-09-17 10:15:00,124.47,124.54,124.46,124.53,125600.0,124.47,124.54,124.46,124.53,125600.0
2010-09-17 10:20:00,124.53,124.64,124.51,124.61,115100.0,124.53,124.64,124.51,124.61,115100.0
2010-09-17 10:25:00,124.62,124.72,124.6,124.7,101200.0,124.62,124.72,124.6,124.7,101200.0
2010-09-17 10:30:00,124.69,124.82,124.67,124.71,159800.0,124.69,124.82,124.67,124.71,159800.0
2010-09-17 10:35:00,124.69,124.72,124.64,124.65,41200.0,124.69,124.72,124.64,124.65,41200.0
2010-09-17 10:40:00,124.66,124.75,124.64,124.75,38200.0,124.66,124.75,124.64,124.75,38200.0
2010-09-17 10:45:00,124.75,124.89,124.71,124.83,161400.0,124.75,124.89,124.71,124.83,161400.0
2010-09-17 10:50:00,124.82,124.84,124.69,124.7,58000.0,124.82,124.84,124.69,124.7,58000.0
2010-09-17 10:55:00,124.7,124.72,124.66,124.7,57200.0,124.7,124.72,124.66,124.7,57200.0
2010-09-17 11:00:00,124.7,124.74,124.67,124.71,41200.0,124.7,124.74,124.67,124.71,41200.0
2010-09-17 11:05:00,124.72,124.76,124.71,124.74,38300.0,124.72,124.76,124.71,124.74,38300.0
2010-09-17 11:10:00,124.75,124.81,124.73,124.77,40500.0,124.75,124.81,124.73,124.77,40500.0
2010-09-17 11:15:00,124.77,124.78,124.7,124.75,31800.0,124.77,124.78,124.7,124.75,31800.0
2010-09-17 11:20:00,124.74,124.75,124.69,124.72,16800.0,124.74,124.75,124.69,124.72,16800.0
2010-09-17 11:25:00,124.7,124.74,124.67,124.71,31300.0,124.7,124.74,124.67,124.71,31300.0
2010-09-17 11:30:00,124.72,124.76,124.71,124.76,38000.0,124.72,124.76,124.71,124.76,38000.0
2010-09-17 11:35:00,124.74,124.76,124.72,124.74,21500.0,124.74,124.76,124.72,124.74,21500.0
2010-09-17 11:40:00,124.75,124.77,124.71,124.74,63700.0,124.75,124.77,124.71,124.74,63700.0
2010-09-17 11:45:00,124.74,124.76,124.71,124.71,40500.0,124.74,124.76,124.71,124.71,40500.0
2010-09-17 11:50:00,124.71,124.71,124.65,124.66,78700.0,124.71,124.71,124.65,124.66,78700.0
2010-09-17 11:55:00,124.66,124.7,124.64,124.69,99100.0,124.66,124.7,124.64,124.69,99100.0
2010-09-17 12:00:00,124.69,124.78,124.66,124.76,80400.0,124.69,124.78,124.66,124.76,80400.0
2010-09-17 12:05:00,124.77,124.78,124.71,124.73,64300.0,124.77,124.78,124.71,124.73,64300.0
2010-09-17 12:10:00,124.72,124.83,124.72,124.82,68500.0,124.72,124.83,124.72,124.82,68500.0
2010-09-17 12:15:00,124.82,124.83,124.75,124.75,71400.0,124.82,124.83,124.75,124.75,71400.0
2010-09-17 12:20:00,124.74,124.76,124.7,124.75,63100.0,124.74,124.76,124.7,124.75,63100.0
2010-09-17 12:25:00,124.74,124.82,124.72,124.82,183900.0,124.74,124.82,124.72,124.82,183900.0
2010-09-17 12:30:00,124.82,124.83,124.78,124.82,49600.0,124.82,124.83,124.78,124.82,49600.0
2010-09-17 12:35:00,124.82,124.82,124.8,124.82,72100.0,124.82,124.82,124.8,124.82,72100.0
2010-09-17 12:40:00,124.81,124.82,124.77,124.78,15400.0,124.81,124.82,124.77,124.78,15400.0
2010-09-17 12:45:00,124.78,124.81,124.75,124.78,101400.0,124.78,124.81,124.75,124.78,101400.0
2010-09-17 12:50:00,124.78,124.8,124.78,124.78,52300.0,124.78,124.8,124.78,124.78,52300.0
2010-09-17 12:55:00,124.79,124.79,124.74,124.75,70900.0,124.79,124.79,124.74,124.75,70900.0
2010-09-17 13:00:00,124.74,124.76,124.71,124.74,74500.0,124.74,124.76,124.71,124.74,74500.0
2010-09-17 13:05:00,124.73,124.75,124.69,124.72,80900.0,124.73,124.75,124.69,124.72,80900.0
2010-09-17 13:10:00,124.72,124.76,124.71,124.72,49300.0,124.72,124.76,124.71,124.72,49300.0
2010-09-17 13:15:00,124.72,124.72,124.67,124.71,60000.0,124.72,124.72,124.67,124.71,60000.0
2010-09-17 13:20:00,124.72,124.76,124.71,124.73,127300.0,124.72,124.76,124.71,124.73,127300.0
2010-09-17 13:25:00,124.74,124.78,124.69,124.7,30400.0,124.74,124.78,124.69,124.7,30400.0
2010-09-17 13:30:00,124.71,124.75,124.71,124.75,43500.0,124.71,124.75,124.71,124.75,43500.0
2010-09-17 13:35:00,124.75,124.76,124.73,124.75,22800.0,124.75,124.76,124.73,124.75,22800.0
2010-09-17 13:40:00,124.74,124.75,124.73,124.74,19000.0,124.74,124.75,124.73,124.74,19000.0
2010-09-17 13:45:00,124.74,124.75,124.71,124.73,37300.0,124.74,124.75,124.71,124.73,37300.0
2010-09-17 13:50:00,124.73,124.74,124.71,124.72,35400.0,124.73,124.74,124.71,124.72,35400.0
2010-09-17 13:55:00,124.72,124.76,124.72,124.74,39600.0,124.72,124.76,124.72,124.74,39600.0
2010-09-17 14:00:00,124.75,124.76,124.74,124.74,14100.0,124.75,124.76,124.74,124.74,14100.0
2010-09-17 14:05:00,124.75,124.76,124.74,124.74,30400.0,124.75,124.76,124.74,124.74,30400.0
2010-09-17 14:10:00,124.74,124.75,124.73,124.75,80000.0,124.74,124.75,124.73,124.75,80000.0
2010-09-17 14:15:00,124.75,124.75,124.74,124.74,64600.0,124.75,124.75,124.74,124.74,64600.0
2010-09-17 14:20:00,124.75,124.76,124.74,124.76,61300.0,124.75,124.76,124.74,124.76,61300.0
2010-09-17 14:25:00,124.76,124.76,124.74,124.74,80400.0,124.76,124.76,124.74,124.74,80400.0
2010-09-17 14:30:00,124.75,124.76,124.72,124.74,82300.0,124.75,124.76,124.72,124.74,82300.0
2010-09-17 14:35:00,124.74,124.74,124.69,124.74,79600.0,124.74,124.74,124.69,124.74,79600.0
2010-09-17 14:40:00,124.74,124.75,124.72,124.75,45400.0,124.74,124.75,124.72,124.75,45400.0
2010-09-17 14:45:00,124.75,124.77,124.74,124.75,61600.0,124.75,124.77,124.74,124.75,61600.0
2010-09-17 14:50:00,124.76,124.77,124.71,124.74,100500.0,124.76,124.77,124.71,124.74,100500.0
2010-09-17 14:55:00,124.74,124.75,124.7,124.71,29800.0,124.74,124.75,124.7,124.71,29800.0
2010-09-17 15:00:00,124.7,124.72,124.67,124.68,44700.0,124.7,124.72,124.67,124.68,44700.0
2010-09-17 15:05:00,124.68,124.69,124.62,124.64,104900.0,124.68,124.69,124.62,124.64,104900.0
2010-09-17 15:10:00,124.65,124.66,124.6,124.6,110100.0,124.65,124.66,124.6,124.6,110100.0
2010-09-17 15:15:00,124.61,124.63,124.6,124.61,182000.0,124.61,124.63,124.6,124.61,182000.0
2010-09-17 15:20:00,124.61,124.63,124.6,124.6,73700.0,124.61,124.63,124.6,124.6,73700.0
2010-09-17 15:25:00,124.61,124.63,124.59,124.6,110400.0,124.61,124.63,124.59,124.6,110400.0
2010-09-17 15:30:00,124.61,124.64,124.61,124.62,204400.0,124.61,124.64,124.61,124.62,204400.0
2010-09-17 15:35:00,124.61,124.62,124.52,124.54,292500.0,124.61,124.62,124.52,124.54,292500.0
2010-09-17 15:40:00,124.54,124.61,124.51,124.51,330800.0,124.54,124.61,124.51,124.51,330800.0
2010-09-17 15:45:00,124.51,124.54,124.5,124.52,234800.0,124.51,124.54,124.5,124.52,234800.0
2010-09-17 15:50:00,124.52,124.54,124.51,124.51,448700.0,124.52,124.54,124.51,124.51,448700.0
2010-09-17 15:55:00,124.51,124.58,124.44,124.58,603300.0,124.51,124.58,124.44,124.58,603300.0
2010-09-20 09:30:00,125.09,125.11,125.03,125.06,272100.0,125.09,125.11,125.03,125.06,272100.0
2010-09-20 09:35:00,125.05,125.08,124.95,124.97,226300.0,125.05,125.08,124.95,124.97,226300.0
2010-09-20 09:40:00,124.97,124.98,124.78,124.87,310900.0,124.97,124.98,124.78,124.87,310900.0
2010-09-20 09:45:00,124.86,124.9,124.81,124.83,128100.0,124.86,124.9,124.81,124.83,128100.0
2010-09-20 09:50:00,124.81,124.98,124.78,124.9,269500.0,124.81,124.98,124.78,124.9,269500.0
2010-09-20 09:55:00,124.89,124.94,124.86,124.88,55700.0,124.89,124.94,124.86,124.88,55700.0
2010-09-20 10:00:00,124.91,125.03,124.89,125.0,170000.0,124.91,125.03,124.89,125.0,170000.0
2010-09-20 10:05:00,124.99,125.12,124.97,125.08,126100.0,124.99,125.12,124.97,125.08,126100.0
2010-09-20 10:10:00,125.08,125.18,125.07,125.1,120500.0,125.08,125.18,125.07,125.1,120500.0
2010-09-20 10:15:00,125.1,125.17,125.09,125.15,74500.0,125.1,125.17,125.09,125.15,74500.0
2010-09-20 10:20:00,125.15,125.32,125.12,125.21,214700.0,125.15,125.32,125.12,125.21,214700.0
2010-09-20 10:25:00,125.23,125.31,125.2,125.21,209900.0,125.23,125.31,125.2,125.21,209900.0
2010-09-20 10:30:00,125.21,125.27,125.2,125.21,393300.0,125.21,125.27,125.2,125.21,393300.0
2010-09-20 10:35:00,125.21,125.23,125.15,125.17,85300.0,125.21,125.23,125.15,125.17,85300.0
2010-09-20 10:40:00,125.18,125.21,125.13,125.2,121700.0,125.18,125.21,125.13,125.2,121700.0
2010-09-20 10:45:00,125.19,125.33,125.18,125.31,58600.0,125.19,125.33,125.18,125.31,58600.0
2010-09-20 10:50:00,125.28,125.31,125.2,125.22,92100.0,125.28,125.31,125.2,125.22,92100.0
2010-09-20 10:55:00,125.2,125.24,125.14,125.21,126300.0,125.2,125.24,125.14,125.21,126300.0
2010-09-20 11:00:00,125.21,125.33,125.2,125.33,72900.0,125.21,125.33,125.2,125.33,72900.0
2010-09-20 11:05:00,125.33,125.44,125.26,125.35,198800.0,125.33,125.44,125.26,125.35,198800.0
2010-09-20 11:10:00,125.35,125.43,125.3,125.31,60500.0,125.35,125.43,125.3,125.31,60500.0
2010-09-20 11:15:00,125.31,125.35,125.23,125.25,104700.0,125.31,125.35,125.23,125.25,104700.0
2010-09-20 11:20:00,125.25,125.32,125.19,125.31,69600.0,125.25,125.32,125.19,125.31,69600.0
2010-09-20 11:25:00,125.28,125.45,125.26,125.38,92800.0,125.28,125.45,125.26,125.38,92800.0
2010-09-20 11:30:00,125.38,125.43,125.33,125.35,53600.0,125.38,125.43,125.33,125.35,53600.0
2010-09-20 11:35:00,125.35,125.35,125.27,125.31,41300.0,125.35,125.35,125.27,125.31,41300.0
2010-09-20 11:40:00,125.31,125.35,125.28,125.3,50300.0,125.31,125.35,125.28,125.3,50300.0
2010-09-20 11:45:00,125.3,125.34,125.18,125.23,114100.0,125.3,125.34,125.18,125.23,114100.0
2010-09-20 11:50:00,125.23,125.26,125.19,125.19,60600.0,125.23,125.26,125.19,125.19,60600.0
2010-09-20 11:55:00,125.21,125.22,125.03,125.11,113900.0,125.21,125.22,125.03,125.11,113900.0
2010-09-20 12:00:00,125.13,125.17,125.1,125.11,75700.0,125.13,125.17,125.1,125.11,75700.0
2010-09-20 12:05:00,125.11,125.16,125.06,125.14,216800.0,125.11,125.16,125.06,125.14,216800.0
2010-09-20 12:10:00,125.13,125.15,124.91,124.94,134200.0,125.13,125.15,124.91,124.94,134200.0
2010-09-20 12:15:00,124.93,124.95,124.83,124.88,177100.0,124.93,124.95,124.83,124.88,177100.0
2010-09-20 12:20:00,124.86,124.96,124.85,124.91,61900.0,124.86,124.96,124.85,124.91,61900.0
2010-09-20 12:25:00,124.9,124.95,124.86,124.91,35600.0,124.9,124.95,124.86,124.91,35600.0
2010-09-20 12:30:00,124.91,124.91,124.84,124.89,50000.0,124.91,124.91,124.84,124.89,50000.0
2010-09-20 12:35:00,124.88,125.0,124.87,124.98,93500.0,124.88,125.0,124.87,124.98,93500.0
2010-09-20 12:40:00,124.96,124.97,124.92,124.96,24600.0,124.96,124.97,124.92,124.96,24600.0
2010-09-20 12:45:00,124.98,125.03,124.96,125.0,88100.0,124.98,125.03,124.96,125.0,88100.0
2010-09-20 12:50:00,125.0,125.03,124.98,124.98,37800.0,125.0,125.03,124.98,124.98,37800.0
2010-09-20 12:55:00,124.99,125.04,124.98,125.02,69900.0,124.99,125.04,124.98,125.02,69900.0
2010-09-20 13:00:00,125.02,125.07,125.01,125.06,44300.0,125.02,125.07,125.01,125.06,44300.0
2010-09-20 13:05:00,125.05,125.07,125.02,125.02,33900.0,125.05,125.07,125.02,125.02,33900.0
2010-09-20 13:10:00,125.02,125.03,124.97,125.03,35900.0,125.02,125.03,124.97,125.03,35900.0
2010-09-20 13:15:00,125.03,125.06,125.02,125.05,41400.0,125.03,125.06,125.02,125.05,41400.0
2010-09-20 13:20:00,125.06,125.07,125.03,125.05,16300.0,125.06,125.07,125.03,125.05,16300.0
2010-09-20 13:25:00,125.05,125.05,124.96,125.04,71500.0,125.05,125.05,124.96,125.04,71500.0
2010-09-20 13:30:00,125.04,125.1,125.03,125.07,78000.0,125.04,125.1,125.03,125.07,78000.0
2010-09-20 13:35:00,125.06,125.09,125.04,125.05,26800.0,125.06,125.09,125.04,125.05,26800.0
2010-09-20 13:40:00,125.05,125.08,125.03,125.07,19600.0,125.05,125.08,125.03,125.07,19600.0
2010-09-20 13:45:00,125.06,125.07,125.06,125.07,13200.0,125.06,125.07,125.06,125.07,13200.0
2010-09-20 13:50:00,125.06,125.06,125.01,125.04,22500.0,125.06,125.06,125.01,125.04,22500.0
2010-09-20 13:55:00,125.04,125.13,125.04,125.1,67700.0,125.04,125.13,125.04,125.1,67700.0
2010-09-20 14:00:00,125.1,125.13,125.08,125.09,38100.0,125.1,125.13,125.08,125.09,38100.0
2010-09-20 14:05:00,125.08,125.09,125.06,125.09,20600.0,125.08,125.09,125.06,125.09,20600.0
2010-09-20 14:10:00,125.09,125.1,125.03,125.03,47300.0,125.09,125.1,125.03,125.03,47300.0
2010-09-20 14:15:00,125.03,125.04,125.0,125.04,101500.0,125.03,125.04,125.0,125.04,101500.0
2010-09-20 14:20:00,125.02,125.04,125.01,125.01,22900.0,125.02,125.04,125.01,125.01,22900.0
2010-09-20 14:25:00,125.02,125.04,125.01,125.03,14500.0,125.02,125.04,125.01,125.03,14500.0
2010-09-20 14:30:00,125.04,125.05,124.98,125.01,62300.0,125.04,125.05,124.98,125.01,62300.0
2010-09-20 14:35:00,125.01,125.02,124.95,124.95,31300.0,125.01,125.02,124.95,124.95,31300.0
2010-09-20 14:40:00,124.96,125.02,124.95,124.98,44200.0,124.96,125.02,124.95,124.98,44200.0
2010-09-20 14:45:00,124.99,125.01,124.94,125.01,52600.0,124.99,125.01,124.94,125.01,52600.0
2010-09-20 14:50:00,125.01,125.01,124.94,124.95,77600.0,125.01,125.01,124.94,124.95,77600.0
2010-09-20 14:55:00,124.95,124.97,124.89,124.9,62900.0,124.95,124.97,124.89,124.9,62900.0
2010-09-20 15:00:00,124.9,124.91,124.86,124.9,53400.0,124.9,124.91,124.86,124.9,53400.0
2010-09-20 15:05:00,124.9,124.9,124.86,124.9,57400.0,124.9,124.9,124.86,124.9,57400.0
2010-09-20 15:10:00,124.9,124.9,124.87,124.88,46500.0,124.9,124.9,124.87,124.88,46500.0
2010-09-20 15:15:00,124.88,124.89,124.85,124.85,59400.0,124.88,124.89,124.85,124.85,59400.0
2010-09-20 15:20:00,124.86,124.87,124.85,124.87,55100.0,124.86,124.87,124.85,124.87,55100.0
2010-09-20 15:25:00,124.87,124.93,124.86,124.93,43300.0,124.87,124.93,124.86,124.93,43300.0
2010-09-20 15:30:00,124.92,124.96,124.89,124.9,85200.0,124.92,124.96,124.89,124.9,85200.0
2010-09-20 15:35:00,124.9,124.9,124.86,124.86,134100.0,124.9,124.9,124.86,124.86,134100.0
2010-09-20 15:40:00,124.87,124.88,124.84,124.88,157200.0,124.87,124.88,124.84,124.88,157200.0
2010-09-20 15:45:00,124.89,124.91,124.88,124.91,84800.0,124.89,124.91,124.88,124.91,84800.0
2010-09-20 15:50:00,124.9,124.91,124.88,124.88,125000.0,124.9,124.91,124.88,124.88,125000.0
2010-09-20 15:55:00,124.89,124.89,124.84,124.84,203000.0,124.89,124.89,124.84,124.84,203000.0
2010-09-21 09:30:00,124.77,124.8,124.61,124.69,476100.0,124.77,124.8,124.61,124.69,476100.0
2010-09-21 09:35:00,124.69,124.77,124.69,124.76,143600.0,124.69,124.77,124.69,124.76,143600.0
2010-09-21 09:40:00,124.76,124.78,124.7,124.71,226000.0,124.76,124.78,124.7,124.71,226000.0
2010-09-21 09:45:00,124.72,124.92,124.71,124.87,332500.0,124.72,124.92,124.71,124.87,332500.0
2010-09-21 09:50:00,124.86,124.88,124.68,124.69,168100.0,124.86,124.88,124.68,124.69,168100.0
2010-09-21 09:55:00,124.71,124.72,124.57,124.62,171700.0,124.71,124.72,124.57,124.62,171700.0
2010-09-21 10:00:00,124.62,124.64,124.5,124.64,185100.0,124.62,124.64,124.5,124.64,185100.0
2010-09-21 10:05:00,124.62,124.65,124.57,124.62,78300.0,124.62,124.65,124.57,124.62,78300.0
2010-09-21 10:10:00,124.61,124.65,124.53,124.65,123000.0,124.61,124.65,124.53,124.65,123000.0
2010-09-21 10:15:00,124.65,124.73,124.61,124.68,100600.0,124.65,124.73,124.61,124.68,100600.0
2010-09-21 10:20:00,124.67,124.69,124.55,124.56,63100.0,124.67,124.69,124.55,124.56,63100.0
2010-09-21 10:25:00,124.55,124.77,124.54,124.61,169000.0,124.55,124.77,124.54,124.61,169000.0
2010-09-21 10:30:00,124.62,124.64,124.58,124.61,29800.0,124.62,124.64,124.58,124.61,29800.0
2010-09-21 10:35:00,124.61,124.63,124.57,124.58,57300.0,124.61,124.63,124.57,124.58,57300.0
2010-09-21 10:40:00,124.58,124.68,124.57,124.65,72200.0,124.58,124.68,124.57,124.65,72200.0
2010-09-21 10:45:00,124.65,124.71,124.59,124.68,69300.0,124.65,124.71,124.59,124.68,69300.0
2010-09-21 10:50:00,124.69,124.71,124.63,124.68,33700.0,124.69,124.71,124.63,124.68,33700.0
2010-09-21 10:55:00,124.67,124.69,124.63,124.65,38000.0,124.67,124.69,124.63,124.65,38000.0
2010-09-21 11:00:00,124.64,124.66,124.54,124.55,148700.0,124.64,124.66,124.54,124.55,148700.0
2010-09-21 11:05:00,124.56,124.63,124.55,124.62,77700.0,124.56,124.63,124.55,124.62,77700.0
2010-09-21 11:10:00,124.62,124.65,124.58,124.65,51700.0,124.62,124.65,124.58,124.65,51700.0
2010-09-21 11:15:00,124.66,124.66,124.61,124.64,47300.0,124.66,124.66,124.61,124.64,47300.0
2010-09-21 11:20:00,124.65,124.72,124.63,124.69,110500.0,124.65,124.72,124.63,124.69,110500.0
2010-09-21 11:25:00,124.68,124.69,124.48,124.51,166300.0,124.68,124.69,124.48,124.51,166300.0
2010-09-21 11:30:00,124.51,124.56,124.45,124.5,297000.0,124.51,124.56,124.45,124.5,297000.0
2010-09-21 11:35:00,124.5,124.52,124.43,124.43,159200.0,124.5,124.52,124.43,124.43,159200.0
2010-09-21 11:40:00,124.44,124.51,124.41,124.5,157700.0,124.44,124.51,124.41,124.5,157700.0
2010-09-21 11:45:00,124.48,124.53,124.43,124.43,135900.0,124.48,124.53,124.43,124.43,135900.0
2010-09-21 11:50:00,124.44,124.53,124.44,124.49,134700.0,124.44,124.53,124.44,124.49,134700.0
2010-09-21 11:55:00,124.48,124.53,124.48,124.51,90700.0,124.48,124.53,124.48,124.51,90700.0
2010-09-21 12:00:00,124.5,124.54,124.5,124.51,39600.0,124.5,124.54,124.5,124.51,39600.0
2010-09-21 12:05:00,124.51,124.55,124.5,124.53,36100.0,124.51,124.55,124.5,124.53,36100.0
2010-09-21 12:10:00,124.54,124.57,124.52,124.56,48700.0,124.54,124.57,124.52,124.56,48700.0
2010-09-21 12:15:00,124.55,124.63,124.54,124.58,131700.0,124.55,124.63,124.54,124.58,131700.0
2010-09-21 12:20:00,124.58,124.6,124.51,124.52,21000.0,124.58,124.6,124.51,124.52,21000.0
2010-09-21 12:25:00,124.53,124.57,124.49,124.51,82900.0,124.53,124.57,124.49,124.51,82900.0
2010-09-21 12:30:00,124.52,124.58,124.51,124.53,89200.0,124.52,124.58,124.51,124.53,89200.0
2010-09-21 12:35:00,124.54,124.57,124.5,124.56,48400.0,124.54,124.57,124.5,124.56,48400.0
2010-09-21 12:40:00,124.56,124.58,124.54,124.57,33300.0,124.56,124.58,124.54,124.57,33300.0
2010-09-21 12:45:00,124.56,124.57,124.5,124.52,74000.0,124.56,124.57,124.5,124.52,74000.0
2010-09-21 12:50:00,124.53,124.57,124.48,124.48,159100.0,124.53,124.57,124.48,124.48,159100.0
2010-09-21 12:55:00,124.49,124.49,124.39,124.41,158900.0,124.49,124.49,124.39,124.41,158900.0
2010-09-21 13:00:00,124.41,124.44,124.38,124.44,123400.0,124.41,124.44,124.38,124.44,123400.0
2010-09-21 13:05:00,124.43,124.44,124.38,124.39,82000.0,124.43,124.44,124.38,124.39,82000.0
2010-09-21 13:10:00,124.4,124.48,124.4,124.4,95100.0,124.4,124.48,124.4,124.4,95100.0
2010-09-21 13:15:00,124.4,124.42,124.38,124.4,57400.0,124.4,124.42,124.38,124.4,57400.0
2010-09-21 13:20:00,124.4,124.53,124.39,124.51,153500.0,124.4,124.53,124.39,124.51,153500.0
2010-09-21 13:25:00,124.51,124.51,124.33,124.36,86800.0,124.51,124.51,124.33,124.36,86800.0
2010-09-21 13:30:00,124.36,124.39,124.24,124.32,242800.0,124.36,124.39,124.24,124.32,242800.0
2010-09-21 13:35:00,124.32,124.33,124.27,124.27,63300.0,124.32,124.33,124.27,124.27,63300.0
2010-09-21 13:40:00,124.28,124.3,124.25,124.28,90800.0,124.28,124.3,124.25,124.28,90800.0
2010-09-21 13:45:00,124.28,124.34,124.26,124.31,150000.0,124.28,124.34,124.26,124.31,150000.0
2010-09-21 13:50:00,124.3,124.31,124.26,124.28,74700.0,124.3,124.31,124.26,124.28,74700.0
2010-09-21 13:55:00,124.28,124.32,124.27,124.29,47500.0,124.28,124.32,124.27,124.29,47500.0
2010-09-21 14:00:00,124.29,124.33,124.29,124.32,76600.0,124.29,124.33,124.29,124.32,76600.0
2010-09-21 14:05:00,124.3,124.34,124.28,124.32,46700.0,124.3,124.34,124.28,124.32,46700.0
2010-09-21 14:10:00,124.32,124.38,124.26,124.37,112800.0,124.32,124.38,124.26,124.37,112800.0
2010-09-21 14:15:00,124.37,125.18,124.16,125.1,1537400.0,124.37,125.18,124.16,125.1,1537400.0
2010-09-21 14:20:00,125.11,125.85,125.1,125.3,1931200.0,125.11,125.85,125.1,125.3,1931200.0
2010-09-21 14:25:00,125.3,125.46,125.17,125.26,734700.0,125.3,125.46,125.17,125.26,734700.0
2010-09-21 14:30:00,125.26,125.48,125.25,125.48,387700.0,125.26,125.48,125.25,125.48,387700.0
2010-09-21 14:35:00,125.48,125.82,125.47,125.72,1175400.0,125.48,125.82,125.47,125.72,1175400.0
2010-09-21 14:40:00,125.72,125.94,125.64,125.77,822900.0,125.72,125.94,125.64,125.77,822900.0
2010-09-21 14:45:00,125.76,125.79,125.65,125.72,236800.0,125.76,125.79,125.65,125.72,236800.0
2010-09-21 14:50:00,125.71,125.72,125.37,125.47,357900.0,125.71,125.72,125.37,125.47,357900.0
2010-09-21 14:55:00,125.46,125.47,125.19,125.42,330500.0,125.46,125.47,125.19,125.42,330500.0
2010-09-21 15:00:00,125.42,125.53,125.35,125.49,186800.0,125.42,125.53,125.35,125.49,186800.0
2010-09-21 15:05:00,125.49,125.68,125.49,125.65,176500.0,125.49,125.68,125.49,125.65,176500.0
2010-09-21 15:10:00,125.65,125.72,125.6,125.64,201900.0,125.65,125.72,125.6,125.64,201900.0
2010-09-21 15:15:00,125.64,125.79,125.63,125.75,114800.0,125.64,125.79,125.63,125.75,114800.0
2010-09-21 15:20:00,125.74,125.82,125.71,125.75,349500.0,125.74,125.82,125.71,125.75,349500.0
2010-09-21 15:25:00,125.76,125.77,125.66,125.68,203100.0,125.76,125.77,125.66,125.68,203100.0
2010-09-21 15:30:00,125.68,125.71,125.54,125.62,269600.0,125.68,125.71,125.54,125.62,269600.0
2010-09-21 15:35:00,125.62,125.68,125.51,125.68,198800.0,125.62,125.68,125.51,125.68,198800.0
2010-09-21 15:40:00,125.67,125.82,125.62,125.68,314700.0,125.67,125.82,125.62,125.68,314700.0
2010-09-21 15:45:00,125.7,126.08,125.69,126.04,735200.0,125.7,126.08,125.69,126.04,735200.0
2010-09-21 15:50:00,126.03,126.14,126.01,126.08,631400.0,126.03,126.14,126.01,126.08,631400.0
2010-09-21 15:55:00,126.08,126.17,125.98,126.01,634700.0,126.08,126.17,125.98,126.01,634700.0
2010-09-22 09:30:00,126.57,126.59,126.5,126.55,607300.0,126.57,126.59,126.5,126.55,607300.0
2010-09-22 09:35:00,126.55,126.63,126.48,126.48,446500.0,126.55,126.63,126.48,126.48,446500.0
2010-09-22 09:40:00,126.48,126.58,126.47,126.48,278700.0,126.48,126.58,126.47,126.48,278700.0
2010-09-22 09:45:00,126.48,126.56,126.48,126.53,156400.0,126.48,126.56,126.48,126.53,156400.0
2010-09-22 09:50:00,126.53,126.53,126.47,126.49,100900.0,126.53,126.53,126.47,126.49,100900.0
2010-09-22 09:55:00,126.48,126.49,126.35,126.38,223700.0,126.48,126.49,126.35,126.38,223700.0
2010-09-22 10:00:00,126.4,126.46,126.33,126.42,134600.0,126.4,126.46,126.33,126.42,134600.0
2010-09-22 10:05:00,126.42,126.45,126.35,126.4,184000.0,126.42,126.45,126.35,126.4,184000.0
2010-09-22 10:10:00,126.4,126.42,126.37,126.37,93800.0,126.4,126.42,126.37,126.37,93800.0
2010-09-22 10:15:00,126.38,126.42,126.35,126.37,192300.0,126.38,126.42,126.35,126.37,192300.0
2010-09-22 10:20:00,126.37,126.39,126.24,126.29,232000.0,126.37,126.39,126.24,126.29,232000.0
2010-09-22 10:25:00,126.29,126.29,126.21,126.22,206100.0,126.29,126.29,126.21,126.22,206100.0
2010-09-22 10:30:00,126.21,126.21,126.02,126.12,570700.0,126.21,126.21,126.02,126.12,570700.0
2010-09-22 10:35:00,126.12,126.12,125.95,126.04,284500.0,126.12,126.12,125.95,126.04,284500.0
2010-09-22 10:40:00,126.03,126.08,125.86,125.95,239100.0,126.03,126.08,125.86,125.95,239100.0
2010-09-22 10:45:00,125.95,126.13,125.94,126.03,295600.0,125.95,126.13,125.94,126.03,295600.0
2010-09-22 10:50:00,126.03,126.19,125.94,126.16,208200.0,126.03,126.19,125.94,126.16,208200.0
2010-09-22 10:55:00,126.17,126.2,126.04,126.05,84600.0,126.17,126.2,126.04,126.05,84600.0
2010-09-22 11:00:00,126.05,126.2,126.05,126.13,115500.0,126.05,126.2,126.05,126.13,115500.0
2010-09-22 11:05:00,126.13,126.24,126.12,126.22,224500.0,126.13,126.24,126.12,126.22,224500.0
2010-09-22 11:10:00,126.21,126.23,126.12,126.12,139800.0,126.21,126.23,126.12,126.12,139800.0
2010-09-22 11:15:00,126.11,126.16,125.98,126.07,153200.0,126.11,126.16,125.98,126.07,153200.0
2010-09-22 11:20:00,126.07,126.1,125.92,125.93,129300.0,126.07,126.1,125.92,125.93,129300.0
2010-09-22 11:25:00,125.93,126.1,125.91,126.02,97000.0,125.93,126.1,125.91,126.02,97000.0
2010-09-22 11:30:00,126.01,126.1,125.92,126.07,180600.0,126.01,126.1,125.92,126.07,180600.0
2010-09-22 11:35:00,126.07,126.09,125.99,126.02,117600.0,126.07,126.09,125.99,126.02,117600.0
2010-09-22 11:40:00,126.01,126.05,125.97,126.0,82100.0,126.01,126.05,125.97,126.0,82100.0
2010-09-22 11:45:00,126.0,126.02,125.94,125.94,53700.0,126.0,126.02,125.94,125.94,53700.0
2010-09-22 11:50:00,125.94,125.98,125.89,125.96,211200.0,125.94,125.98,125.89,125.96,211200.0
2010-09-22 11:55:00,125.96,126.05,125.94,126.0,30100.0,125.96,126.05,125.94,126.0,30100.0
2010-09-22 12:00:00,126.0,126.03,125.85,125.9,158600.0,126.0,126.03,125.85,125.9,158600.0
2010-09-22 12:05:00,125.92,125.94,125.7,125.81,239600.0,125.92,125.94,125.7,125.81,239600.0
2010-09-22 12:10:00,125.81,125.93,125.81,125.87,79800.0,125.81,125.93,125.81,125.87,79800.0
2010-09-22 12:15:00,125.89,125.95,125.87,125.94,55500.0,125.89,125.95,125.87,125.94,55500.0
2010-09-22 12:20:00,125.94,126.04,125.89,126.03,71300.0,125.94,126.04,125.89,126.03,71300.0
2010-09-22 12:25:00,126.02,126.02,125.97,125.99,55400.0,126.02,126.02,125.97,125.99,55400.0
2010-09-22 12:30:00,126.0,126.04,125.97,126.02,77000.0,126.0,126.04,125.97,126.02,77000.0
2010-09-22 12:35:00,126.01,126.04,125.97,126.04,43200.0,126.01,126.04,125.97,126.04,43200.0
2010-09-22 12:40:00,126.03,126.08,126.02,126.05,101600.0,126.03,126.08,126.02,126.05,101600.0
2010-09-22 12:45:00,126.06,126.08,126.04,126.08,30300.0,126.06,126.08,126.04,126.08,30300.0
2010-09-22 12:50:00,126.08,126.08,125.98,125.99,44000.0,126.08,126.08,125.98,125.99,44000.0
2010-09-22 12:55:00,125.99,126.0,125.94,125.97,42200.0,125.99,126.0,125.94,125.97,42200.0
2010-09-22 13:00:00,125.97,126.0,125.96,126.0,37700.0,125.97,126.0,125.96,126.0,37700.0
2010-09-22 13:05:00,126.0,126.03,125.96,125.97,45700.0,126.0,126.03,125.96,125.97,45700.0
2010-09-22 13:10:00,125.98,126.0,125.88,125.89,139000.0,125.98,126.0,125.88,125.89,139000.0
2010-09-22 13:15:00,125.9,126.0,125.89,125.96,54400.0,125.9,126.0,125.89,125.96,54400.0
2010-09-22 13:20:00,125.96,126.07,125.91,126.04,223500.0,125.96,126.07,125.91,126.04,223500.0
2010-09-22 13:25:00,126.03,126.17,126.03,126.1,179100.0,126.03,126.17,126.03,126.1,179100.0
2010-09-22 13:30:00,126.1,126.13,126.05,126.12,110400.0,126.1,126.13,126.05,126.12,110400.0
2010-09-22 13:35:00,126.11,126.12,126.1,126.11,34100.0,126.11,126.12,126.1,126.11,34100.0
2010-09-22 13:40:00,126.11,126.16,126.11,126.12,74300.0,126.11,126.16,126.11,126.12,74300.0
2010-09-22 13:45:00,126.12,126.14,126.11,126.11,26600.0,126.12,126.14,126.11,126.11,26600.0
2010-09-22 13:50:00,126.11,126.16,126.08,126.15,254800.0,126.11,126.16,126.08,126.15,254800.0
2010-09-22 13:55:00,126.15,126.2,126.15,126.2,45200.0,126.15,126.2,126.15,126.2,45200.0
2010-09-22 14:00:00,126.2,126.2,126.16,126.16,57100.0,126.2,126.2,126.16,126.16,57100.0
2010-09-22 14:05:00,126.17,126.17,126.12,126.14,32700.0,126.17,126.17,126.12,126.14,32700.0
2010-09-22 14:10:00,126.14,126.17,126.11,126.12,28200.0,126.14,126.17,126.11,126.12,28200.0
2010-09-22 14:15:00,126.12,126.14,126.1,126.11,25000.0,126.12,126.14,126.1,126.11,25000.0
2010-09-22 14:20:00,126.11,126.13,126.06,126.12,77700.0,126.11,126.13,126.06,126.12,77700.0
2010-09-22 14:25:00,126.11,126.13,126.08,126.13,18800.0,126.11,126.13,126.08,126.13,18800.0
2010-09-22 14:30:00,126.12,126.13,126.09,126.09,20200.0,126.12,126.13,126.09,126.09,20200.0
2010-09-22 14:35:00,126.09,126.15,126.09,126.13,28100.0,126.09,126.15,126.09,126.13,28100.0
2010-09-22 14:40:00,126.13,126.16,126.13,126.13,16600.0,126.13,126.16,126.13,126.13,16600.0
2010-09-22 14:45:00,126.13,126.15,126.1,126.14,36100.0,126.13,126.15,126.1,126.14,36100.0
2010-09-22 14:50:00,126.11,126.16,126.11,126.13,25400.0,126.11,126.16,126.11,126.13,25400.0
2010-09-22 14:55:00,126.13,126.17,126.11,126.17,39200.0,126.13,126.17,126.11,126.17,39200.0
2010-09-22 15:00:00,126.16,126.19,126.14,126.17,27800.0,126.16,126.19,126.14,126.17,27800.0
2010-09-22 15:05:00,126.17,126.17,126.12,126.13,54500.0,126.17,126.17,126.12,126.13,54500.0
2010-09-22 15:10:00,126.12,126.16,126.1,126.1,98800.0,126.12,126.16,126.1,126.1,98800.0
2010-09-22 15:15:00,126.09,126.1,126.07,126.07,46700.0,126.09,126.1,126.07,126.07,46700.0
2010-09-22 15:20:00,126.06,126.1,126.06,126.08,41700.0,126.06,126.1,126.06,126.08,41700.0
2010-09-22 15:25:00,126.09,126.09,126.06,126.08,29400.0,126.09,126.09,126.06,126.08,29400.0
2010-09-22 15:30:00,126.08,126.11,126.07,126.11,28100.0,126.08,126.11,126.07,126.11,28100.0
2010-09-22 15:35:00,126.11,126.23,126.1,126.22,136000.0,126.11,126.23,126.1,126.22,136000.0
2010-09-22 15:40:00,126.22,126.26,126.21,126.25,83500.0,126.22,126.26,126.21,126.25,83500.0
2010-09-22 15:45:00,126.26,126.3,126.24,126.26,91300.0,126.26,126.3,126.24,126.26,91300.0
2010-09-22 15:50:00,126.26,126.26,126.23,126.26,124500.0,126.26,126.26,126.23,126.26,124500.0
2010-09-22 15:55:00,126.25,126.27,126.18,126.22,279500.0,126.25,126.27,126.18,126.22,279500.0
2010-09-23 09:30:00,126.18,126.22,126.13,126.15,434500.0,126.18,126.22,126.13,126.15,434500.0
2010-09-23 09:35:00,126.16,126.17,126.04,126.14,295800.0,126.16,126.17,126.04,126.14,295800.0
2010-09-23 09:40:00,126.15,126.3,126.03,126.29,244600.0,126.15,126.3,126.03,126.29,244600.0
2010-09-23 09:45:00,126.28,126.32,126.18,126.25,214500.0,126.28,126.32,126.18,126.25,214500.0
2010-09-23 09:50:00,126.24,126.25,126.12,126.2,72500.0,126.24,126.25,126.12,126.2,72500.0
2010-09-23 09:55:00,126.18,126.26,126.11,126.11,111100.0,126.18,126.26,126.11,126.11,111100.0
2010-09-23 10:00:00,126.12,126.2,125.92,125.95,237100.0,126.12,126.2,125.92,125.95,237100.0
2010-09-23 10:05:00,125.96,126.12,125.81,126.03,455500.0,125.96,126.12,125.81,126.03,455500.0
2010-09-23 10:10:00,126.03,126.16,126.01,126.1,94400.0,126.03,126.16,126.01,126.1,94400.0
2010-09-23 10:15:00,126.1,126.25,126.07,126.19,103800.0,126.1,126.25,126.07,126.19,103800.0
2010-09-23 10:20:00,126.2,126.23,126.16,126.19,115400.0,126.2,126.23,126.16,126.19,115400.0
2010-09-23 10:25:00,126.2,126.26,126.19,126.23,77200.0,126.2,126.26,126.19,126.23,77200.0
2010-09-23 10:30:00,126.24,126.33,126.21,126.31,148200.0,126.24,126.33,126.21,126.31,148200.0
2010-09-23 10:35:00,126.32,126.47,126.3,126.35,215500.0,126.32,126.47,126.3,126.35,215500.0
2010-09-23 10:40:00,126.34,126.39,126.26,126.31,75300.0,126.34,126.39,126.26,126.31,75300.0
2010-09-23 10:45:00,126.31,126.44,126.31,126.32,70400.0,126.31,126.44,126.31,126.32,70400.0
2010-09-23 10:50:00,126.33,126.34,126.24,126.28,82900.0,126.33,126.34,126.24,126.28,82900.0
2010-09-23 10:55:00,126.32,126.35,126.28,126.3,44900.0,126.32,126.35,126.28,126.3,44900.0
2010-09-23 11:00:00,126.29,126.33,126.25,126.29,76300.0,126.29,126.33,126.25,126.29,76300.0
2010-09-23 11:05:00,126.29,126.36,126.27,126.36,75400.0,126.29,126.36,126.27,126.36,75400.0
2010-09-23 11:10:00,126.36,126.45,126.33,126.38,128600.0,126.36,126.45,126.33,126.38,128600.0
2010-09-23 11:15:00,126.38,126.44,126.36,126.43,87000.0,126.38,126.44,126.36,126.43,87000.0
2010-09-23 11:20:00,126.43,126.56,126.42,126.56,282200.0,126.43,126.56,126.42,126.56,282200.0
2010-09-23 11:25:00,126.56,126.65,126.52,126.61,502600.0,126.56,126.65,126.52,126.61,502600.0
2010-09-23 11:30:00,126.62,126.66,126.54,126.54,179600.0,126.62,126.66,126.54,126.54,179600.0
2010-09-23 11:35:00,126.54,126.58,126.49,126.52,203100.0,126.54,126.58,126.49,126.52,203100.0
2010-09-23 11:40:00,126.52,126.52,126.45,126.48,105900.0,126.52,126.52,126.45,126.48,105900.0
2010-09-23 11:45:00,126.48,126.53,126.4,126.43,93900.0,126.48,126.53,126.4,126.43,93900.0
2010-09-23 11:50:00,126.42,126.49,126.36,126.36,219900.0,126.42,126.49,126.36,126.36,219900.0
2010-09-23 11:55:00,126.36,126.43,126.36,126.41,110300.0,126.36,126.43,126.36,126.41,110300.0
2010-09-23 12:00:00,126.4,126.42,126.38,126.39,38900.0,126.4,126.42,126.38,126.39,38900.0
2010-09-23 12:05:00,126.39,126.43,126.33,126.43,94000.0,126.39,126.43,126.33,126.43,94000.0
2010-09-23 12:10:00,126.43,126.45,126.4,126.44,18800.0,126.43,126.45,126.4,126.44,18800.0
2010-09-23 12:15:00,126.44,126.5,126.43,126.47,25700.0,126.44,126.5,126.43,126.47,25700.0
2010-09-23 12:20:00,126.46,126.5,126.42,126.48,53900.0,126.46,126.5,126.42,126.48,53900.0
2010-09-23 12:25:00,126.49,126.49,126.39,126.39,52100.0,126.49,126.49,126.39,126.39,52100.0
2010-09-23 12:30:00,126.39,126.43,126.36,126.41,100000.0,126.39,126.43,126.36,126.41,100000.0
2010-09-23 12:35:00,126.41,126.41,126.32,126.4,28500.0,126.41,126.41,126.32,126.4,28500.0
2010-09-23 12:40:00,126.41,126.43,126.39,126.4,32400.0,126.41,126.43,126.39,126.4,32400.0
2010-09-23 12:45:00,126.41,126.48,126.41,126.48,19000.0,126.41,126.48,126.41,126.48,19000.0
2010-09-23 12:50:00,126.47,126.55,126.47,126.54,51500.0,126.47,126.55,126.47,126.54,51500.0
2010-09-23 12:55:00,126.55,126.6,126.52,126.57,44100.0,126.55,126.6,126.52,126.57,44100.0
2010-09-23 13:00:00,126.57,126.6,126.48,126.48,87400.0,126.57,126.6,126.48,126.48,87400.0
2010-09-23 13:05:00,126.47,126.51,126.44,126.49,58800.0,126.47,126.51,126.44,126.49,58800.0
2010-09-23 13:10:00,126.51,126.54,126.5,126.53,114000.0,126.51,126.54,126.5,126.53,114000.0
2010-09-23 13:15:00,126.53,126.54,126.49,126.49,29000.0,126.53,126.54,126.49,126.49,29000.0
2010-09-23 13:20:00,126.49,126.58,126.48,126.58,87900.0,126.49,126.58,126.48,126.58,87900.0
2010-09-23 13:25:00,126.58,126.6,126.48,126.48,100200.0,126.58,126.6,126.48,126.48,100200.0
2010-09-23 13:30:00,126.49,126.5,126.4,126.41,65500.0,126.49,126.5,126.4,126.41,65500.0
2010-09-23 13:35:00,126.4,126.46,126.4,126.45,22300.0,126.4,126.46,126.4,126.45,22300.0
2010-09-23 13:40:00,126.46,126.46,126.39,126.4,40500.0,126.46,126.46,126.39,126.4,40500.0
2010-09-23 13:45:00,126.4,126.4,126.3,126.35,68400.0,126.4,126.4,126.3,126.35,68400.0
2010-09-23 13:50:00,126.35,126.36,126.28,126.32,31700.0,126.35,126.36,126.28,126.32,31700.0
2010-09-23 13:55:00,126.31,126.36,126.31,126.33,57700.0,126.31,126.36,126.31,126.33,57700.0
2010-09-23 14:00:00,126.32,126.37,126.32,126.36,24700.0,126.32,126.37,126.32,126.36,24700.0
2010-09-23 14:05:00,126.36,126.37,126.32,126.34,33400.0,126.36,126.37,126.32,126.34,33400.0
2010-09-23 14:10:00,126.35,126.35,126.28,126.32,62900.0,126.35,126.35,126.28,126.32,62900.0
2010-09-23 14:15:00,126.32,126.35,126.3,126.32,50200.0,126.32,126.35,126.3,126.32,50200.0
2010-09-23 14:20:00,126.32,126.37,126.31,126.36,16700.0,126.32,126.37,126.31,126.36,16700.0
2010-09-23 14:25:00,126.36,126.37,126.32,126.33,34600.0,126.36,126.37,126.32,126.33,34600.0
2010-09-23 14:30:00,126.32,126.35,126.32,126.35,19200.0,126.32,126.35,126.32,126.35,19200.0
2010-09-23 14:35:00,126.35,126.39,126.35,126.35,30700.0,126.35,126.39,126.35,126.35,30700.0
2010-09-23 14:40:00,126.35,126.37,126.32,126.36,54200.0,126.35,126.37,126.32,126.36,54200.0
2010-09-23 14:45:00,126.35,126.37,126.33,126.35,25600.0,126.35,126.37,126.33,126.35,25600.0
2010-09-23 14:50:00,126.36,126.37,126.29,126.31,51500.0,126.36,126.37,126.29,126.31,51500.0
2010-09-23 14:55:00,126.31,126.35,126.31,126.33,43200.0,126.31,126.35,126.31,126.33,43200.0
2010-09-23 15:00:00,126.33,126.36,126.31,126.32,91300.0,126.33,126.36,126.31,126.32,91300.0
2010-09-23 15:05:00,126.32,126.32,126.23,126.26,102600.0,126.32,126.32,126.23,126.26,102600.0
2010-09-23 15:10:00,126.26,126.28,126.21,126.27,68800.0,126.26,126.28,126.21,126.27,68800.0
2010-09-23 15:15:00,126.27,126.3,126.26,126.3,32900.0,126.27,126.3,126.26,126.3,32900.0
2010-09-23 15:20:00,126.29,126.31,126.25,126.31,28300.0,126.29,126.31,126.25,126.31,28300.0
2010-09-23 15:25:00,126.3,126.31,126.27,126.28,49900.0,126.3,126.31,126.27,126.28,49900.0
2010-09-23 15:30:00,126.28,126.28,126.23,126.23,47000.0,126.28,126.28,126.23,126.23,47000.0
2010-09-23 15:35:00,126.24,126.24,126.14,126.19,182700.0,126.24,126.24,126.14,126.19,182700.0
2010-09-23 15:40:00,126.19,126.21,126.15,126.16,273600.0,126.19,126.21,126.15,126.16,273600.0
2010-09-23 15:45:00,126.16,126.22,126.15,126.2,97400.0,126.16,126.22,126.15,126.2,97400.0
2010-09-23 15:50:00,126.2,126.24,126.19,126.24,123100.0,126.2,126.24,126.19,126.24,123100.0
2010-09-23 15:55:00,126.24,126.32,126.19,126.29,259500.0,126.24,126.32,126.19,126.29,259500.0
2010-09-24 09:30:00,126.9,126.98,126.73,126.77,475000.0,126.9,126.98,126.73,126.77,475000.0
2010-09-24 09:35:00,126.77,126.84,126.73,126.8,336200.0,126.77,126.84,126.73,126.8,336200.0
2010-09-24 09:40:00,126.8,126.81,126.67,126.74,140100.0,126.8,126.81,126.67,126.74,140100.0
2010-09-24 09:45:00,126.75,126.85,126.74,126.79,278100.0,126.75,126.85,126.74,126.79,278100.0
2010-09-24 09:50:00,126.79,126.81,126.71,126.72,254300.0,126.79,126.81,126.71,126.72,254300.0
2010-09-24 09:55:00,126.72,126.73,126.66,126.69,132500.0,126.72,126.73,126.66,126.69,132500.0
2010-09-24 10:00:00,126.69,126.9,126.68,126.86,604500.0,126.69,126.9,126.68,126.86,604500.0
2010-09-24 10:05:00,126.87,126.95,126.83,126.91,268900.0,126.87,126.95,126.83,126.91,268900.0
2010-09-24 10:10:00,126.91,127.0,126.86,126.89,361700.0,126.91,127.0,126.86,126.89,361700.0
2010-09-24 10:15:00,126.89,126.93,126.81,126.91,248800.0,126.89,126.93,126.81,126.91,248800.0
2010-09-24 10:20:00,126.9,126.92,126.87,126.89,142600.0,126.9,126.92,126.87,126.89,142600.0
2010-09-24 10:25:00,126.88,126.9,126.83,126.85,216700.0,126.88,126.9,126.83,126.85,216700.0
2010-09-24 10:30:00,126.85,126.93,126.83,126.88,285400.0,126.85,126.93,126.83,126.88,285400.0
2010-09-24 10:35:00,126.88,126.89,126.76,126.78,171500.0,126.88,126.89,126.76,126.78,171500.0
2010-09-24 10:40:00,126.78,126.8,126.73,126.76,152600.0,126.78,126.8,126.73,126.76,152600.0
2010-09-24 10:45:00,126.77,126.85,126.76,126.82,109600.0,126.77,126.85,126.76,126.82,109600.0
2010-09-24 10:50:00,126.82,126.84,126.74,126.75,460500.0,126.82,126.84,126.74,126.75,460500.0
2010-09-24 10:55:00,126.74,126.76,126.57,126.62,645200.0,126.74,126.76,126.57,126.62,645200.0
2010-09-24 11:00:00,126.62,126.76,126.59,126.76,749400.0,126.62,126.76,126.59,126.76,749400.0
2010-09-24 11:05:00,126.76,126.79,126.6,126.63,478800.0,126.76,126.79,126.6,126.63,478800.0
2010-09-24 11:10:00,126.63,126.63,126.3,126.56,882800.0,126.63,126.63,126.3,126.56,882800.0
2010-09-24 11:15:00,126.56,126.57,126.4,126.48,407400.0,126.56,126.57,126.4,126.48,407400.0
2010-09-24 11:20:00,126.47,126.57,126.42,126.53,296100.0,126.47,126.57,126.42,126.53,296100.0
2010-09-24 11:25:00,126.53,126.59,126.51,126.57,149000.0,126.53,126.59,126.51,126.57,149000.0
2010-09-24 11:30:00,126.57,126.62,126.56,126.61,258200.0,126.57,126.62,126.56,126.61,258200.0
2010-09-24 11:35:00,126.61,126.61,126.53,126.59,84700.0,126.61,126.61,126.53,126.59,84700.0
2010-09-24 11:40:00,126.59,126.67,126.57,126.62,224700.0,126.59,126.67,126.57,126.62,224700.0
2010-09-24 11:45:00,126.61,126.65,126.6,126.63,41600.0,126.61,126.65,126.6,126.63,41600.0
2010-09-24 11:50:00,126.63,126.66,126.59,126.59,105600.0,126.63,126.66,126.59,126.59,105600.0
2010-09-24 11:55:00,126.58,126.65,126.57,126.62,73200.0,126.58,126.65,126.57,126.62,73200.0
2010-09-24 12:00:00,126.63,126.63,126.5,126.55,188700.0,126.63,126.63,126.5,126.55,188700.0
2010-09-24 12:05:00,126.56,126.68,126.55,126.67,90400.0,126.56,126.68,126.55,126.67,90400.0
2010-09-24 12:10:00,126.67,126.81,126.67,126.74,284400.0,126.67,126.81,126.67,126.74,284400.0
2010-09-24 12:15:00,126.75,126.76,126.7,126.73,69600.0,126.75,126.76,126.7,126.73,69600.0
2010-09-24 12:20:00,126.73,126.73,126.61,126.63,178600.0,126.73,126.73,126.61,126.63,178600.0
2010-09-24 12:25:00,126.61,126.63,126.53,126.62,100600.0,126.61,126.63,126.53,126.62,100600.0
2010-09-24 12:30:00,126.62,126.63,126.52,126.53,281200.0,126.62,126.63,126.52,126.53,281200.0
2010-09-24 12:35:00,126.53,126.57,126.5,126.52,194200.0,126.53,126.57,126.5,126.52,194200.0
2010-09-24 12:40:00,126.52,126.59,126.47,126.54,236700.0,126.52,126.59,126.47,126.54,236700.0
2010-09-24 12:45:00,126.54,126.61,126.51,126.6,169600.0,126.54,126.61,126.51,126.6,169600.0
2010-09-24 12:50:00,126.6,126.66,126.59,126.65,62600.0,126.6,126.66,126.59,126.65,62600.0
2010-09-24 12:55:00,126.63,126.66,126.61,126.62,55300.0,126.63,126.66,126.61,126.62,55300.0
2010-09-24 13:00:00,126.63,126.72,126.61,126.72,85400.0,126.63,126.72,126.61,126.72,85400.0
2010-09-24 13:05:00,126.7,126.73,126.66,126.68,35500.0,126.7,126.73,126.66,126.68,35500.0
2010-09-24 13:10:00,126.68,126.74,126.67,126.71,55200.0,126.68,126.74,126.67,126.71,55200.0
2010-09-24 13:15:00,126.7,126.72,126.68,126.68,32100.0,126.7,126.72,126.68,126.68,32100.0
2010-09-24 13:20:00,126.7,126.73,126.68,126.7,53600.0,126.7,126.73,126.68,126.7,53600.0
2010-09-24 13:25:00,126.69,126.71,126.67,126.69,41200.0,126.69,126.71,126.67,126.69,41200.0
2010-09-24 13:30:00,126.69,126.7,126.64,126.66,71000.0,126.69,126.7,126.64,126.66,71000.0
2010-09-24 13:35:00,126.66,126.68,126.65,126.67,40900.0,126.66,126.68,126.65,126.67,40900.0
2010-09-24 13:40:00,126.67,126.74,126.67,126.71,104800.0,126.67,126.74,126.67,126.71,104800.0
2010-09-24 13:45:00,126.71,126.73,126.69,126.72,173200.0,126.71,126.73,126.69,126.72,173200.0
2010-09-24 13:50:00,126.72,126.73,126.64,126.66,52300.0,126.72,126.73,126.64,126.66,52300.0
2010-09-24 13:55:00,126.65,126.7,126.64,126.67,71000.0,126.65,126.7,126.64,126.67,71000.0
2010-09-24 14:00:00,126.68,126.7,126.65,126.69,43900.0,126.68,126.7,126.65,126.69,43900.0
2010-09-24 14:05:00,126.69,126.71,126.67,126.69,26800.0,126.69,126.71,126.67,126.69,26800.0
2010-09-24 14:10:00,126.69,126.72,126.69,126.7,49300.0,126.69,126.72,126.69,126.7,49300.0
2010-09-24 14:15:00,126.72,126.72,126.66,126.67,38900.0,126.72,126.72,126.66,126.67,38900.0
2010-09-24 14:20:00,126.66,126.71,126.66,126.7,56000.0,126.66,126.71,126.66,126.7,56000.0
2010-09-24 14:25:00,126.71,126.73,126.7,126.7,16000.0,126.71,126.73,126.7,126.7,16000.0
2010-09-24 14:30:00,126.7,126.74,126.68,126.72,91500.0,126.7,126.74,126.68,126.72,91500.0
2010-09-24 14:35:00,126.72,126.73,126.71,126.71,23000.0,126.72,126.73,126.71,126.71,23000.0
2010-09-24 14:40:00,126.72,126.78,126.71,126.74,136500.0,126.72,126.78,126.71,126.74,136500.0
2010-09-24 14:45:00,126.74,126.78,126.74,126.75,44700.0,126.74,126.78,126.74,126.75,44700.0
2010-09-24 14:50:00,126.74,126.77,126.72,126.72,50700.0,126.74,126.77,126.72,126.72,50700.0
2010-09-24 14:55:00,126.72,126.78,126.72,126.77,74700.0,126.72,126.78,126.72,126.77,74700.0
2010-09-24 15:00:00,126.77,126.77,126.74,126.75,53400.0,126.77,126.77,126.74,126.75,53400.0
2010-09-24 15:05:00,126.75,126.78,126.74,126.75,69100.0,126.75,126.78,126.74,126.75,69100.0
2010-09-24 15:10:00,126.75,126.79,126.75,126.78,30000.0,126.75,126.79,126.75,126.78,30000.0
2010-09-24 15:15:00,126.78,126.79,126.75,126.77,41600.0,126.78,126.79,126.75,126.77,41600.0
2010-09-24 15:20:00,126.76,126.8,126.75,126.79,83300.0,126.76,126.8,126.75,126.79,83300.0
2010-09-24 15:25:00,126.79,126.79,126.74,126.74,185400.0,126.79,126.79,126.74,126.74,185400.0
2010-09-24 15:30:00,126.74,126.77,126.7,126.71,152400.0,126.74,126.77,126.7,126.71,152400.0
2010-09-24 15:35:00,126.72,126.74,126.67,126.67,97300.0,126.72,126.74,126.67,126.67,97300.0
2010-09-24 15:40:00,126.68,126.7,126.66,126.66,127400.0,126.68,126.7,126.66,126.66,127400.0
2010-09-24 15:45:00,126.66,126.7,126.64,126.68,153700.0,126.66,126.7,126.64,126.68,153700.0
2010-09-24 15:50:00,126.68,126.69,126.62,126.63,98500.0,126.68,126.69,126.62,126.63,98500.0
2010-09-24 15:55:00,126.63,126.69,126.59,126.67,317000.0,126.63,126.69,126.59,126.67,317000.0
2010-09-27 09:30:00,126.9,126.91,126.79,126.82,346500.0,126.9,126.91,126.79,126.82,346500.0
2010-09-27 09:35:00,126.81,126.85,126.79,126.83,153100.0,126.81,126.85,126.79,126.83,153100.0
2010-09-27 09:40:00,126.82,126.83,126.76,126.8,101000.0,126.82,126.83,126.76,126.8,101000.0
2010-09-27 09:45:00,126.8,126.83,126.77,126.8,64100.0,126.8,126.83,126.77,126.8,64100.0
2010-09-27 09:50:00,126.8,126.81,126.77,126.79,79200.0,126.8,126.81,126.77,126.79,79200.0
2010-09-27 09:55:00,126.78,126.79,126.74,126.75,66600.0,126.78,126.79,126.74,126.75,66600.0
2010-09-27 10:00:00,126.75,126.77,126.7,126.73,185100.0,126.75,126.77,126.7,126.73,185100.0
2010-09-27 10:05:00,126.73,126.8,126.71,126.79,81100.0,126.73,126.8,126.71,126.79,81100.0
2010-09-27 10:10:00,126.8,126.8,126.7,126.73,83000.0,126.8,126.8,126.7,126.73,83000.0
2010-09-27 10:15:00,126.73,126.74,126.59,126.6,197600.0,126.73,126.74,126.59,126.6,197600.0
2010-09-27 10:20:00,126.6,126.63,126.54,126.59,145500.0,126.6,126.63,126.54,126.59,145500.0
2010-09-27 10:25:00,126.59,126.69,126.48,126.67,183700.0,126.59,126.69,126.48,126.67,183700.0
2010-09-27 10:30:00,126.68,126.73,126.65,126.67,124100.0,126.68,126.73,126.65,126.67,124100.0
2010-09-27 10:35:00,126.67,126.85,126.67,126.78,106400.0,126.67,126.85,126.67,126.78,106400.0
2010-09-27 10:40:00,126.79,126.84,126.74,126.77,96300.0,126.79,126.84,126.74,126.77,96300.0
2010-09-27 10:45:00,126.77,126.83,126.75,126.8,256300.0,126.77,126.83,126.75,126.8,256300.0
2010-09-27 10:50:00,126.79,126.8,126.75,126.79,47400.0,126.79,126.8,126.75,126.79,47400.0
2010-09-27 10:55:00,126.8,126.82,126.66,126.67,157700.0,126.8,126.82,126.66,126.67,157700.0
2010-09-27 11:00:00,126.67,126.72,126.61,126.71,88600.0,126.67,126.72,126.61,126.71,88600.0
2010-09-27 11:05:00,126.71,126.72,126.65,126.66,33100.0,126.71,126.72,126.65,126.66,33100.0
2010-09-27 11:10:00,126.67,126.76,126.67,126.75,28600.0,126.67,126.76,126.67,126.75,28600.0
2010-09-27 11:15:00,126.74,126.75,126.56,126.65,217300.0,126.74,126.75,126.56,126.65,217300.0
2010-09-27 11:20:00,126.64,126.7,126.62,126.69,60100.0,126.64,126.7,126.62,126.69,60100.0
2010-09-27 11:25:00,126.68,126.71,126.65,126.66,97900.0,126.68,126.71,126.65,126.66,97900.0
2010-09-27 11:30:00,126.66,126.68,126.6,126.6,54300.0,126.66,126.68,126.6,126.6,54300.0
2010-09-27 11:35:00,126.62,126.68,126.61,126.65,70000.0,126.62,126.68,126.61,126.65,70000.0
2010-09-27 11:40:00,126.65,126.68,126.62,126.67,26900.0,126.65,126.68,126.62,126.67,26900.0
2010-09-27 11:45:00,126.68,126.72,126.67,126.69,51000.0,126.68,126.72,126.67,126.69,51000.0
2010-09-27 11:50:00,126.68,126.69,126.64,126.67,50500.0,126.68,126.69,126.64,126.67,50500.0
2010-09-27 11:55:00,126.67,126.68,126.61,126.68,55200.0,126.67,126.68,126.61,126.68,55200.0
2010-09-27 12:00:00,126.68,126.73,126.66,126.71,35400.0,126.68,126.73,126.66,126.71,35400.0
2010-09-27 12:05:00,126.71,126.71,126.66,126.66,55600.0,126.71,126.71,126.66,126.66,55600.0
2010-09-27 12:10:00,126.66,126.71,126.66,126.71,30100.0,126.66,126.71,126.66,126.71,30100.0
2010-09-27 12:15:00,126.72,126.76,126.7,126.7,75800.0,126.72,126.76,126.7,126.7,75800.0
2010-09-27 12:20:00,126.7,126.73,126.68,126.68,21300.0,126.7,126.73,126.68,126.68,21300.0
2010-09-27 12:25:00,126.7,126.73,126.7,126.72,14900.0,126.7,126.73,126.7,126.72,14900.0
2010-09-27 12:30:00,126.72,126.74,126.71,126.72,42500.0,126.72,126.74,126.71,126.72,42500.0
2010-09-27 12:35:00,126.73,126.77,126.71,126.75,33200.0,126.73,126.77,126.71,126.75,33200.0
2010-09-27 12:40:00,126.74,126.76,126.7,126.71,155100.0,126.74,126.76,126.7,126.71,155100.0
2010-09-27 12:45:00,126.71,126.73,126.71,126.72,31900.0,126.71,126.73,126.71,126.72,31900.0
2010-09-27 12:50:00,126.72,126.73,126.69,126.72,27500.0,126.72,126.73,126.69,126.72,27500.0
2010-09-27 12:55:00,126.73,126.73,126.69,126.72,159800.0,126.73,126.73,126.69,126.72,159800.0
2010-09-27 13:00:00,126.72,126.73,126.67,126.71,36300.0,126.72,126.73,126.67,126.71,36300.0
2010-09-27 13:05:00,126.71,126.74,126.7,126.73,24000.0,126.71,126.74,126.7,126.73,24000.0
2010-09-27 13:10:00,126.72,126.73,126.71,126.73,40100.0,126.72,126.73,126.71,126.73,40100.0
2010-09-27 13:15:00,126.73,126.76,126.73,126.76,13400.0,126.73,126.76,126.73,126.76,13400.0
2010-09-27 13:20:00,126.76,126.76,126.73,126.75,21800.0,126.76,126.76,126.73,126.75,21800.0
2010-09-27 13:25:00,126.76,126.76,126.72,126.72,29100.0,126.76,126.76,126.72,126.72,29100.0
2010-09-27 13:30:00,126.72,126.73,126.7,126.7,44700.0,126.72,126.73,126.7,126.7,44700.0
2010-09-27 13:35:00,126.71,126.73,126.67,126.7,30900.0,126.71,126.73,126.67,126.7,30900.0
2010-09-27 13:40:00,126.69,126.73,126.68,126.72,52400.0,126.69,126.73,126.68,126.72,52400.0
2010-09-27 13:45:00,126.73,126.73,126.69,126.7,26600.0,126.73,126.73,126.69,126.7,26600.0
2010-09-27 13:50:00,126.69,126.7,126.63,126.67,38200.0,126.69,126.7,126.63,126.67,38200.0
2010-09-27 13:55:00,126.68,126.68,126.62,126.63,105200.0,126.68,126.68,126.62,126.63,105200.0
2010-09-27 14:00:00,126.64,126.64,126.6,126.6,27800.0,126.64,126.64,126.6,126.6,27800.0
2010-09-27 14:05:00,126.61,126.64,126.59,126.6,30800.0,126.61,126.64,126.59,126.6,30800.0
2010-09-27 14:10:00,126.59,126.62,126.58,126.6,19600.0,126.59,126.62,126.58,126.6,19600.0
2010-09-27 14:15:00,126.6,126.7,126.6,126.66,104100.0,126.6,126.7,126.6,126.66,104100.0
2010-09-27 14:20:00,126.66,126.68,126.64,126.65,21200.0,126.66,126.68,126.64,126.65,21200.0
2010-09-27 14:25:00,126.66,126.66,126.63,126.63,11100.0,126.66,126.66,126.63,126.63,11100.0
2010-09-27 14:30:00,126.64,126.67,126.64,126.66,19000.0,126.64,126.67,126.64,126.66,19000.0
2010-09-27 14:35:00,126.65,126.67,126.64,126.66,10700.0,126.65,126.67,126.64,126.66,10700.0
2010-09-27 14:40:00,126.66,126.68,126.65,126.66,17400.0,126.66,126.68,126.65,126.66,17400.0
2010-09-27 14:45:00,126.66,126.68,126.64,126.68,24600.0,126.66,126.68,126.64,126.68,24600.0
2010-09-27 14:50:00,126.67,126.68,126.66,126.66,13200.0,126.67,126.68,126.66,126.66,13200.0
2010-09-27 14:55:00,126.67,126.7,126.64,126.67,63800.0,126.67,126.7,126.64,126.67,63800.0
2010-09-27 15:00:00,126.67,126.69,126.65,126.67,27100.0,126.67,126.69,126.65,126.67,27100.0
2010-09-27 15:05:00,126.68,126.68,126.65,126.66,16500.0,126.68,126.68,126.65,126.66,16500.0
2010-09-27 15:10:00,126.66,126.7,126.66,126.69,26300.0,126.66,126.7,126.66,126.69,26300.0
2010-09-27 15:15:00,126.7,126.7,126.69,126.69,16900.0,126.7,126.7,126.69,126.69,16900.0
2010-09-27 15:20:00,126.7,126.7,126.68,126.69,20200.0,126.7,126.7,126.68,126.69,20200.0
2010-09-27 15:25:00,126.68,126.77,126.68,126.76,69700.0,126.68,126.77,126.68,126.76,69700.0
2010-09-27 15:30:00,126.77,126.78,126.73,126.74,73800.0,126.77,126.78,126.73,126.74,73800.0
2010-09-27 15:35:00,126.73,126.75,126.72,126.73,43700.0,126.73,126.75,126.72,126.73,43700.0
2010-09-27 15:40:00,126.74,126.76,126.72,126.75,90100.0,126.74,126.76,126.72,126.75,90100.0
2010-09-27 15:45:00,126.74,126.75,126.72,126.73,74600.0,126.74,126.75,126.72,126.73,74600.0
2010-09-27 15:50:00,126.73,126.74,126.69,126.73,113100.0,126.73,126.74,126.69,126.73,113100.0
2010-09-27 15:55:00,126.73,126.74,126.7,126.71,232100.0,126.73,126.74,126.7,126.71,232100.0
2010-09-28 09:30:00,126.42,126.47,126.3,126.4,645000.0,126.42,126.47,126.3,126.4,645000.0
2010-09-28 09:35:00,126.43,126.45,126.33,126.34,330200.0,126.43,126.45,126.33,126.34,330200.0
2010-09-28 09:40:00,126.32,126.36,126.11,126.22,397900.0,126.32,126.36,126.11,126.22,397900.0
2010-09-28 09:45:00,126.22,126.33,126.17,126.25,326000.0,126.22,126.33,126.17,126.25,326000.0
2010-09-28 09:50:00,126.25,126.34,126.22,126.24,126000.0,126.25,126.34,126.22,126.24,126000.0
2010-09-28 09:55:00,126.24,126.25,126.18,126.18,179600.0,126.24,126.25,126.18,126.18,179600.0
2010-09-28 10:00:00,126.19,126.48,126.16,126.45,478400.0,126.19,126.48,126.16,126.45,478400.0
2010-09-28 10:05:00,126.46,126.73,126.38,126.65,667400.0,126.46,126.73,126.38,126.65,667400.0
2010-09-28 10:10:00,126.67,126.7,126.48,126.59,285500.0,126.67,126.7,126.48,126.59,285500.0
2010-09-28 10:15:00,126.59,126.61,126.49,126.49,166600.0,126.59,126.61,126.49,126.49,166600.0
2010-09-28 10:20:00,126.49,126.89,126.49,126.89,216900.0,126.49,126.89,126.49,126.89,216900.0
2010-09-28 10:25:00,126.88,127.33,126.85,127.22,1145100.0,126.88,127.33,126.85,127.22,1145100.0
2010-09-28 10:30:00,127.23,127.77,127.18,127.76,1504600.0,127.23,127.77,127.18,127.76,1504600.0
2010-09-28 10:35:00,127.76,127.78,127.52,127.65,665100.0,127.76,127.78,127.52,127.65,665100.0
2010-09-28 10:40:00,127.67,127.72,127.46,127.49,328700.0,127.67,127.72,127.46,127.49,328700.0
2010-09-28 10:45:00,127.48,127.58,127.47,127.49,267900.0,127.48,127.58,127.47,127.49,267900.0
2010-09-28 10:50:00,127.49,127.55,127.45,127.54,121300.0,127.49,127.55,127.45,127.54,121300.0
2010-09-28 10:55:00,127.53,127.68,127.52,127.66,123700.0,127.53,127.68,127.52,127.66,123700.0
2010-09-28 11:00:00,127.65,127.66,127.52,127.55,172200.0,127.65,127.66,127.52,127.55,172200.0
2010-09-28 11:05:00,127.54,127.59,127.48,127.54,443800.0,127.54,127.59,127.48,127.54,443800.0
2010-09-28 11:10:00,127.55,127.62,127.55,127.59,101400.0,127.55,127.62,127.55,127.59,101400.0
2010-09-28 11:15:00,127.6,127.69,127.59,127.62,183100.0,127.6,127.69,127.59,127.62,183100.0
2010-09-28 11:20:00,127.63,127.75,127.6,127.67,353100.0,127.63,127.75,127.6,127.67,353100.0
2010-09-28 11:25:00,127.65,127.79,127.6,127.73,223700.0,127.65,127.79,127.6,127.73,223700.0
2010-09-28 11:30:00,127.72,127.78,127.61,127.63,419000.0,127.72,127.78,127.61,127.63,419000.0
2010-09-28 11:35:00,127.62,127.67,127.51,127.53,192200.0,127.62,127.67,127.51,127.53,192200.0
2010-09-28 11:40:00,127.53,127.64,127.53,127.62,93000.0,127.53,127.64,127.53,127.62,93000.0
2010-09-28 11:45:00,127.62,127.68,127.61,127.66,61600.0,127.62,127.68,127.61,127.66,61600.0
2010-09-28 11:50:00,127.66,127.67,127.62,127.64,41300.0,127.66,127.67,127.62,127.64,41300.0
2010-09-28 11:55:00,127.64,127.67,127.63,127.65,58200.0,127.64,127.67,127.63,127.65,58200.0
2010-09-28 12:00:00,127.65,127.66,127.57,127.58,164100.0,127.65,127.66,127.57,127.58,164100.0
2010-09-28 12:05:00,127.59,127.69,127.56,127.65,96800.0,127.59,127.69,127.56,127.65,96800.0
2010-09-28 12:10:00,127.66,127.72,127.55,127.69,122200.0,127.66,127.72,127.55,127.69,122200.0
2010-09-28 12:15:00,127.68,127.75,127.68,127.71,48700.0,127.68,127.75,127.68,127.71,48700.0
2010-09-28 12:20:00,127.72,127.86,127.7,127.72,235800.0,127.72,127.86,127.7,127.72,235800.0
2010-09-28 12:25:00,127.72,127.8,127.72,127.75,86200.0,127.72,127.8,127.72,127.75,86200.0
2010-09-28 12:30:00,127.75,127.76,127.7,127.72,39700.0,127.75,127.76,127.7,127.72,39700.0
2010-09-28 12:35:00,127.72,127.76,127.71,127.73,21300.0,127.72,127.76,127.71,127.73,21300.0
2010-09-28 12:40:00,127.73,127.74,127.71,127.72,50500.0,127.73,127.74,127.71,127.72,50500.0
2010-09-28 12:45:00,127.73,127.82,127.72,127.82,81400.0,127.73,127.82,127.72,127.82,81400.0
2010-09-28 12:50:00,127.83,128.03,127.82,128.02,375800.0,127.83,128.03,127.82,128.02,375800.0
2010-09-28 12:55:00,128.02,128.03,127.92,127.96,236500.0,128.02,128.03,127.92,127.96,236500.0
2010-09-28 13:00:00,127.96,127.96,127.9,127.92,154100.0,127.96,127.96,127.9,127.92,154100.0
2010-09-28 13:05:00,127.92,127.92,127.78,127.8,200200.0,127.92,127.92,127.78,127.8,200200.0
2010-09-28 13:10:00,127.79,127.87,127.77,127.82,143300.0,127.79,127.87,127.77,127.82,143300.0
2010-09-28 13:15:00,127.82,127.84,127.76,127.76,169200.0,127.82,127.84,127.76,127.76,169200.0
2010-09-28 13:20:00,127.75,127.8,127.69,127.74,110800.0,127.75,127.8,127.69,127.74,110800.0
2010-09-28 13:25:00,127.74,127.75,127.68,127.73,88900.0,127.74,127.75,127.68,127.73,88900.0
2010-09-28 13:30:00,127.72,127.78,127.72,127.75,85500.0,127.72,127.78,127.72,127.75,85500.0
2010-09-28 13:35:00,127.75,127.82,127.74,127.78,48500.0,127.75,127.82,127.74,127.78,48500.0
2010-09-28 13:40:00,127.78,127.81,127.73,127.76,153900.0,127.78,127.81,127.73,127.76,153900.0
2010-09-28 13:45:00,127.75,127.8,127.74,127.79,98100.0,127.75,127.8,127.74,127.79,98100.0
2010-09-28 13:50:00,127.79,127.82,127.77,127.81,55500.0,127.79,127.82,127.77,127.81,55500.0
2010-09-28 13:55:00,127.8,127.83,127.77,127.77,47800.0,127.8,127.83,127.77,127.77,47800.0
2010-09-28 14:00:00,127.77,127.78,127.69,127.73,50400.0,127.77,127.78,127.69,127.73,50400.0
2010-09-28 14:05:00,127.73,127.76,127.71,127.76,31200.0,127.73,127.76,127.71,127.76,31200.0
2010-09-28 14:10:00,127.76,127.78,127.73,127.78,74000.0,127.76,127.78,127.73,127.78,74000.0
2010-09-28 14:15:00,127.78,127.78,127.73,127.75,85600.0,127.78,127.78,127.73,127.75,85600.0
2010-09-28 14:20:00,127.75,127.8,127.75,127.76,94200.0,127.75,127.8,127.75,127.76,94200.0
2010-09-28 14:25:00,127.77,127.82,127.76,127.8,52600.0,127.77,127.82,127.76,127.8,52600.0
2010-09-28 14:30:00,127.8,127.81,127.76,127.79,76600.0,127.8,127.81,127.76,127.79,76600.0
2010-09-28 14:35:00,127.78,127.81,127.75,127.77,64700.0,127.78,127.81,127.75,127.77,64700.0
2010-09-28 14:40:00,127.78,127.79,127.73,127.74,64200.0,127.78,127.79,127.73,127.74,64200.0
2010-09-28 14:45:00,127.74,127.78,127.7,127.75,76700.0,127.74,127.78,127.7,127.75,76700.0
2010-09-28 14:50:00,127.76,127.76,127.73,127.73,40500.0,127.76,127.76,127.73,127.73,40500.0
2010-09-28 14:55:00,127.73,127.76,127.72,127.75,40200.0,127.73,127.76,127.72,127.75,40200.0
2010-09-28 15:00:00,127.76,127.8,127.74,127.8,41000.0,127.76,127.8,127.74,127.8,41000.0
2010-09-28 15:05:00,127.8,127.83,127.77,127.82,80400.0,127.8,127.83,127.77,127.82,80400.0
2010-09-28 15:10:00,127.82,127.85,127.79,127.79,135600.0,127.82,127.85,127.79,127.79,135600.0
2010-09-28 15:15:00,127.8,127.88,127.79,127.88,105200.0,127.8,127.88,127.79,127.88,105200.0
2010-09-28 15:20:00,127.87,127.88,127.83,127.85,124600.0,127.87,127.88,127.83,127.85,124600.0
2010-09-28 15:25:00,127.84,127.86,127.83,127.86,41900.0,127.84,127.86,127.83,127.86,41900.0
2010-09-28 15:30:00,127.85,127.93,127.84,127.92,102800.0,127.85,127.93,127.84,127.92,102800.0
2010-09-28 15:35:00,127.92,127.96,127.89,127.91,108800.0,127.92,127.96,127.89,127.91,108800.0
2010-09-28 15:40:00,127.9,127.99,127.9,127.96,104500.0,127.9,127.99,127.9,127.96,104500.0
2010-09-28 15:45:00,127.96,128.01,127.96,127.98,245600.0,127.96,128.01,127.96,127.98,245600.0
2010-09-28 15:50:00,127.97,127.99,127.93,127.97,219900.0,127.97,127.99,127.93,127.97,219900.0
2010-09-28 15:55:00,127.97,127.99,127.85,127.89,426600.0,127.97,127.99,127.85,127.89,426600.0
2010-09-29 09:30:00,127.93,127.98,127.83,127.98,729900.0,127.93,127.98,127.83,127.98,729900.0
2010-09-29 09:35:00,127.98,128.01,127.89,127.93,279400.0,127.98,128.01,127.89,127.93,279400.0
2010-09-29 09:40:00,127.92,127.93,127.8,127.88,359700.0,127.92,127.93,127.8,127.88,359700.0
2010-09-29 09:45:00,127.89,127.92,127.71,127.76,261900.0,127.89,127.92,127.71,127.76,261900.0
2010-09-29 09:50:00,127.77,127.77,127.61,127.73,268700.0,127.77,127.77,127.61,127.73,268700.0
2010-09-29 09:55:00,127.73,127.73,127.56,127.69,304500.0,127.73,127.73,127.56,127.69,304500.0
2010-09-29 10:00:00,127.67,127.82,127.52,127.8,536800.0,127.67,127.82,127.52,127.8,536800.0
2010-09-29 10:05:00,127.8,127.85,127.73,127.77,178000.0,127.8,127.85,127.73,127.77,178000.0
2010-09-29 10:10:00,127.77,127.88,127.76,127.84,326900.0,127.77,127.88,127.76,127.84,326900.0
2010-09-29 10:15:00,127.85,127.85,127.67,127.68,125700.0,127.85,127.85,127.67,127.68,125700.0
2010-09-29 10:20:00,127.69,127.8,127.66,127.76,252900.0,127.69,127.8,127.66,127.76,252900.0
2010-09-29 10:25:00,127.75,127.77,127.66,127.72,158400.0,127.75,127.77,127.66,127.72,158400.0
2010-09-29 10:30:00,127.72,127.81,127.71,127.8,120700.0,127.72,127.81,127.71,127.8,120700.0
2010-09-29 10:35:00,127.79,127.84,127.74,127.77,173600.0,127.79,127.84,127.74,127.77,173600.0
2010-09-29 10:40:00,127.77,127.9,127.74,127.89,442500.0,127.77,127.9,127.74,127.89,442500.0
2010-09-29 10:45:00,127.89,127.98,127.85,127.95,289800.0,127.89,127.98,127.85,127.95,289800.0
2010-09-29 10:50:00,127.95,128.07,127.94,127.94,344500.0,127.95,128.07,127.94,127.94,344500.0
2010-09-29 10:55:00,127.93,127.98,127.87,127.97,165800.0,127.93,127.98,127.87,127.97,165800.0
2010-09-29 11:00:00,127.97,127.98,127.91,127.96,80900.0,127.97,127.98,127.91,127.96,80900.0
2010-09-29 11:05:00,127.95,128.01,127.95,128.0,228700.0,127.95,128.01,127.95,128.0,228700.0
2010-09-29 11:10:00,127.99,128.04,127.97,128.03,134100.0,127.99,128.04,127.97,128.03,134100.0
2010-09-29 11:15:00,128.03,128.05,127.99,128.03,58100.0,128.03,128.05,127.99,128.03,58100.0
2010-09-29 11:20:00,128.04,128.09,128.04,128.08,69900.0,128.04,128.09,128.04,128.08,69900.0
2010-09-29 11:25:00,128.07,128.14,128.07,128.12,190700.0,128.07,128.14,128.07,128.12,190700.0
2010-09-29 11:30:00,128.12,128.16,128.07,128.08,60200.0,128.12,128.16,128.07,128.08,60200.0
2010-09-29 11:35:00,128.07,128.14,128.07,128.11,78100.0,128.07,128.14,128.07,128.11,78100.0
2010-09-29 11:40:00,128.11,128.15,128.04,128.05,43200.0,128.11,128.15,128.04,128.05,43200.0
2010-09-29 11:45:00,128.06,128.12,128.05,128.09,40800.0,128.06,128.12,128.05,128.09,40800.0
2010-09-29 11:50:00,128.09,128.14,128.09,128.1,65200.0,128.09,128.14,128.09,128.1,65200.0
2010-09-29 11:55:00,128.1,128.12,128.05,128.11,38600.0,128.1,128.12,128.05,128.11,38600.0
2010-09-29 12:00:00,128.11,128.15,128.1,128.14,55700.0,128.11,128.15,128.1,128.14,55700.0
2010-09-29 12:05:00,128.14,128.15,128.1,128.11,49700.0,128.14,128.15,128.1,128.11,49700.0
2010-09-29 12:10:00,128.11,128.14,128.08,128.13,41500.0,128.11,128.14,128.08,128.13,41500.0
2010-09-29 12:15:00,128.14,128.2,128.11,128.19,69500.0,128.14,128.2,128.11,128.19,69500.0
2010-09-29 12:20:00,128.19,128.24,128.1,128.1,129900.0,128.19,128.24,128.1,128.1,129900.0
2010-09-29 12:25:00,128.1,128.12,128.06,128.09,78200.0,128.1,128.12,128.06,128.09,78200.0
2010-09-29 12:30:00,128.09,128.1,127.92,127.98,235500.0,128.09,128.1,127.92,127.98,235500.0
2010-09-29 12:35:00,127.98,127.98,127.91,127.96,103400.0,127.98,127.98,127.91,127.96,103400.0
2010-09-29 12:40:00,127.96,127.97,127.86,127.9,105100.0,127.96,127.97,127.86,127.9,105100.0
2010-09-29 12:45:00,127.91,127.94,127.87,127.9,121100.0,127.91,127.94,127.87,127.9,121100.0
2010-09-29 12:50:00,127.89,127.98,127.87,127.97,89500.0,127.89,127.98,127.87,127.97,89500.0
2010-09-29 12:55:00,127.96,128.07,127.96,128.0,99500.0,127.96,128.07,127.96,128.0,99500.0
2010-09-29 13:00:00,128.01,128.01,127.92,127.99,235200.0,128.01,128.01,127.92,127.99,235200.0
2010-09-29 13:05:00,127.99,127.99,127.9,127.94,46500.0,127.99,127.99,127.9,127.94,46500.0
2010-09-29 13:10:00,127.94,127.98,127.93,127.96,30300.0,127.94,127.98,127.93,127.96,30300.0
2010-09-29 13:15:00,127.97,128.03,127.96,128.03,59800.0,127.97,128.03,127.96,128.03,59800.0
2010-09-29 13:20:00,128.02,128.03,127.91,127.98,46800.0,128.02,128.03,127.91,127.98,46800.0
2010-09-29 13:25:00,127.98,127.98,127.89,127.9,58900.0,127.98,127.98,127.89,127.9,58900.0
2010-09-29 13:30:00,127.9,127.95,127.9,127.95,53200.0,127.9,127.95,127.9,127.95,53200.0
2010-09-29 13:35:00,127.96,128.01,127.94,128.0,47100.0,127.96,128.01,127.94,128.0,47100.0
2010-09-29 13:40:00,128.0,128.05,127.99,128.05,47400.0,128.0,128.05,127.99,128.05,47400.0
2010-09-29 13:45:00,128.05,128.06,128.01,128.02,19500.0,128.05,128.06,128.01,128.02,19500.0
2010-09-29 13:50:00,128.01,128.04,127.99,128.04,35900.0,128.01,128.04,127.99,128.04,35900.0
2010-09-29 13:55:00,128.04,128.08,128.02,128.03,38300.0,128.04,128.08,128.02,128.03,38300.0
2010-09-29 14:00:00,128.02,128.05,128.0,128.02,80400.0,128.02,128.05,128.0,128.02,80400.0
2010-09-29 14:05:00,128.01,128.04,127.98,128.04,72200.0,128.01,128.04,127.98,128.04,72200.0
2010-09-29 14:10:00,128.03,128.06,128.0,128.02,147500.0,128.03,128.06,128.0,128.02,147500.0
2010-09-29 14:15:00,128.02,128.03,127.99,128.0,30200.0,128.02,128.03,127.99,128.0,30200.0
2010-09-29 14:20:00,127.99,128.0,127.95,127.96,151400.0,127.99,128.0,127.95,127.96,151400.0
2010-09-29 14:25:00,127.97,127.99,127.93,127.94,53300.0,127.97,127.99,127.93,127.94,53300.0
2010-09-29 14:30:00,127.94,127.97,127.9,127.96,64400.0,127.94,127.97,127.9,127.96,64400.0
2010-09-29 14:35:00,127.96,127.98,127.95,127.97,22500.0,127.96,127.98,127.95,127.97,22500.0
2010-09-29 14:40:00,127.97,128.05,127.97,128.05,85800.0,127.97,128.05,127.97,128.05,85800.0
2010-09-29 14:45:00,128.04,128.07,128.0,128.01,39200.0,128.04,128.07,128.0,128.01,39200.0
2010-09-29 14:50:00,128.01,128.01,127.94,127.98,50300.0,128.01,128.01,127.94,127.98,50300.0
2010-09-29 14:55:00,127.97,127.99,127.97,127.99,35800.0,127.97,127.99,127.97,127.99,35800.0
2010-09-29 15:00:00,127.98,127.99,127.92,127.98,130800.0,127.98,127.99,127.92,127.98,130800.0
2010-09-29 15:05:00,127.98,127.98,127.91,127.92,83300.0,127.98,127.98,127.91,127.92,83300.0
2010-09-29 15:10:00,127.91,127.93,127.68,127.71,409200.0,127.91,127.93,127.68,127.71,409200.0
2010-09-29 15:15:00,127.71,127.78,127.69,127.77,61400.0,127.71,127.78,127.69,127.77,61400.0
2010-09-29 15:20:00,127.77,127.95,127.73,127.91,208900.0,127.77,127.95,127.73,127.91,208900.0
2010-09-29 15:25:00,127.92,127.98,127.9,127.96,180600.0,127.92,127.98,127.9,127.96,180600.0
2010-09-29 15:30:00,127.96,127.97,127.66,127.74,134900.0,127.96,127.97,127.66,127.74,134900.0
2010-09-29 15:35:00,127.74,127.85,127.72,127.81,84800.0,127.74,127.85,127.72,127.81,84800.0
2010-09-29 15:40:00,127.81,127.86,127.75,127.79,285400.0,127.81,127.86,127.75,127.79,285400.0
2010-09-29 15:45:00,127.78,127.86,127.76,127.85,88000.0,127.78,127.86,127.76,127.85,88000.0
2010-09-29 15:50:00,127.85,127.88,127.83,127.88,127700.0,127.85,127.88,127.83,127.88,127700.0
2010-09-29 15:55:00,127.88,127.99,127.87,127.97,555300.0,127.88,127.99,127.87,127.97,555300.0
2010-09-30 09:30:00,128.15,128.21,128.14,128.16,211000.0,128.15,128.21,128.14,128.16,211000.0
2010-09-30 09:35:00,128.16,128.21,128.12,128.19,160800.0,128.16,128.21,128.12,128.19,160800.0
2010-09-30 09:40:00,128.2,128.27,128.15,128.22,179300.0,128.2,128.27,128.15,128.22,179300.0
2010-09-30 09:45:00,128.23,128.28,127.6,127.67,1143600.0,128.23,128.28,127.6,127.67,1143600.0
2010-09-30 09:50:00,127.66,127.75,127.45,127.66,897000.0,127.66,127.75,127.45,127.66,897000.0
2010-09-30 09:55:00,127.65,127.83,127.46,127.83,572300.0,127.65,127.83,127.46,127.83,572300.0
2010-09-30 10:00:00,127.82,127.83,127.67,127.79,330900.0,127.82,127.83,127.67,127.79,330900.0
2010-09-30 10:05:00,127.79,127.8,127.62,127.66,452400.0,127.79,127.8,127.62,127.66,452400.0
2010-09-30 10:10:00,127.67,127.67,127.51,127.58,457600.0,127.67,127.67,127.51,127.58,457600.0
2010-09-30 10:15:00,127.59,127.8,127.53,127.71,220500.0,127.59,127.8,127.53,127.71,220500.0
2010-09-30 10:20:00,127.71,127.72,127.53,127.58,239100.0,127.71,127.72,127.53,127.58,239100.0
2010-09-30 10:25:00,127.56,127.76,127.55,127.76,180000.0,127.56,127.76,127.55,127.76,180000.0
2010-09-30 10:30:00,127.74,127.83,127.69,127.69,124600.0,127.74,127.83,127.69,127.69,124600.0
2010-09-30 10:35:00,127.69,127.75,127.67,127.75,144000.0,127.69,127.75,127.67,127.75,144000.0
2010-09-30 10:40:00,127.76,127.76,127.7,127.76,209900.0,127.76,127.76,127.7,127.76,209900.0
2010-09-30 10:45:00,127.76,127.76,127.61,127.65,110300.0,127.76,127.76,127.61,127.65,110300.0
2010-09-30 10:50:00,127.63,127.66,127.46,127.57,531400.0,127.63,127.66,127.46,127.57,531400.0
2010-09-30 10:55:00,127.57,127.62,127.46,127.61,378600.0,127.57,127.62,127.46,127.61,378600.0
2010-09-30 11:00:00,127.61,127.62,127.33,127.49,654200.0,127.61,127.62,127.33,127.49,654200.0
2010-09-30 11:05:00,127.49,127.49,127.12,127.12,753600.0,127.49,127.49,127.12,127.12,753600.0
2010-09-30 11:10:00,127.12,127.25,127.0,127.12,589900.0,127.12,127.25,127.0,127.12,589900.0
2010-09-30 11:15:00,127.13,127.21,127.03,127.19,408700.0,127.13,127.21,127.03,127.19,408700.0
2010-09-30 11:20:00,127.19,127.3,127.17,127.29,284700.0,127.19,127.3,127.17,127.29,284700.0
2010-09-30 11:25:00,127.28,127.28,126.61,126.68,718900.0,127.28,127.28,126.61,126.68,718900.0
2010-09-30 11:30:00,126.67,126.96,126.62,126.79,519400.0,126.67,126.96,126.62,126.79,519400.0
2010-09-30 11:35:00,126.78,126.99,126.71,126.97,613100.0,126.78,126.99,126.71,126.97,613100.0
2010-09-30 11:40:00,126.97,127.1,126.85,127.06,464000.0,126.97,127.1,126.85,127.06,464000.0
2010-09-30 11:45:00,127.04,127.33,127.04,127.24,339900.0,127.04,127.33,127.04,127.24,339900.0
2010-09-30 11:50:00,127.23,127.28,127.18,127.26,128200.0,127.23,127.28,127.18,127.26,128200.0
2010-09-30 11:55:00,127.24,127.34,127.17,127.18,145300.0,127.24,127.34,127.17,127.18,145300.0
2010-09-30 12:00:00,127.18,127.23,126.94,126.95,129600.0,127.18,127.23,126.94,126.95,129600.0
2010-09-30 12:05:00,126.97,127.16,126.95,127.15,78000.0,126.97,127.16,126.95,127.15,78000.0
2010-09-30 12:10:00,127.14,127.26,127.12,127.22,65900.0,127.14,127.26,127.12,127.22,65900.0
2010-09-30 12:15:00,127.2,127.45,127.19,127.3,375500.0,127.2,127.45,127.19,127.3,375500.0
2010-09-30 12:20:00,127.31,127.35,127.25,127.31,45000.0,127.31,127.35,127.25,127.31,45000.0
2010-09-30 12:25:00,127.29,127.39,127.27,127.36,70800.0,127.29,127.39,127.27,127.36,70800.0
2010-09-30 12:30:00,127.37,127.42,127.34,127.38,78500.0,127.37,127.42,127.34,127.38,78500.0
2010-09-30 12:35:00,127.37,127.43,127.29,127.29,126900.0,127.37,127.43,127.29,127.29,126900.0
2010-09-30 12:40:00,127.29,127.65,127.29,127.59,363900.0,127.29,127.65,127.29,127.59,363900.0
2010-09-30 12:45:00,127.57,127.77,127.57,127.69,397200.0,127.57,127.77,127.57,127.69,397200.0
2010-09-30 12:50:00,127.69,127.75,127.64,127.7,80000.0,127.69,127.75,127.64,127.7,80000.0
2010-09-30 12:55:00,127.69,127.76,127.65,127.75,67900.0,127.69,127.76,127.65,127.75,67900.0
2010-09-30 13:00:00,127.75,127.8,127.71,127.76,109300.0,127.75,127.8,127.71,127.76,109300.0
2010-09-30 13:05:00,127.76,127.79,127.7,127.73,61600.0,127.76,127.79,127.7,127.73,61600.0
2010-09-30 13:10:00,127.74,127.78,127.73,127.75,49800.0,127.74,127.78,127.73,127.75,49800.0
2010-09-30 13:15:00,127.75,127.8,127.74,127.77,60800.0,127.75,127.8,127.74,127.77,60800.0
2010-09-30 13:20:00,127.76,127.8,127.74,127.76,61200.0,127.76,127.8,127.74,127.76,61200.0
2010-09-30 13:25:00,127.77,127.87,127.76,127.85,176800.0,127.77,127.87,127.76,127.85,176800.0
2010-09-30 13:30:00,127.85,127.85,127.61,127.67,315200.0,127.85,127.85,127.61,127.67,315200.0
2010-09-30 13:35:00,127.66,127.67,127.53,127.54,66300.0,127.66,127.67,127.53,127.54,66300.0
2010-09-30 13:40:00,127.53,127.59,127.48,127.58,49200.0,127.53,127.59,127.48,127.58,49200.0
2010-09-30 13:45:00,127.58,127.61,127.55,127.59,55200.0,127.58,127.61,127.55,127.59,55200.0
2010-09-30 13:50:00,127.59,127.62,127.55,127.59,40100.0,127.59,127.62,127.55,127.59,40100.0
2010-09-30 13:55:00,127.58,127.66,127.58,127.63,25400.0,127.58,127.66,127.58,127.63,25400.0
2010-09-30 14:00:00,127.63,127.64,127.58,127.58,49600.0,127.63,127.64,127.58,127.58,49600.0
2010-09-30 14:05:00,127.59,127.61,127.56,127.58,42100.0,127.59,127.61,127.56,127.58,42100.0
2010-09-30 14:10:00,127.55,127.55,127.44,127.45,94100.0,127.55,127.55,127.44,127.45,94100.0
2010-09-30 14:15:00,127.45,127.5,127.41,127.49,67700.0,127.45,127.5,127.41,127.49,67700.0
2010-09-30 14:20:00,127.5,127.64,127.49,127.6,40300.0,127.5,127.64,127.49,127.6,40300.0
2010-09-30 14:25:00,127.6,127.65,127.56,127.63,33000.0,127.6,127.65,127.56,127.63,33000.0
2010-09-30 14:30:00,127.63,127.75,127.62,127.71,40000.0,127.63,127.75,127.62,127.71,40000.0
2010-09-30 14:35:00,127.72,127.75,127.71,127.73,30200.0,127.72,127.75,127.71,127.73,30200.0
2010-09-30 14:40:00,127.73,127.8,127.71,127.77,64500.0,127.73,127.8,127.71,127.77,64500.0
2010-09-30 14:45:00,127.76,127.85,127.76,127.84,78900.0,127.76,127.85,127.76,127.84,78900.0
2010-09-30 14:50:00,127.84,128.03,127.84,128.02,271000.0,127.84,128.03,127.84,128.02,271000.0
2010-09-30 14:55:00,128.01,128.07,127.9,127.92,155100.0,128.01,128.07,127.9,127.92,155100.0
2010-09-30 15:00:00,127.92,127.95,127.84,127.92,91200.0,127.92,127.95,127.84,127.92,91200.0
2010-09-30 15:05:00,127.91,127.93,127.82,127.84,85200.0,127.91,127.93,127.82,127.84,85200.0
2010-09-30 15:10:00,127.84,127.89,127.77,127.8,83200.0,127.84,127.89,127.77,127.8,83200.0
2010-09-30 15:15:00,127.8,127.82,127.76,127.81,62800.0,127.8,127.82,127.76,127.81,62800.0
2010-09-30 15:20:00,127.82,127.9,127.81,127.89,40500.0,127.82,127.9,127.81,127.89,40500.0
2010-09-30 15:25:00,127.89,127.94,127.82,127.93,148500.0,127.89,127.94,127.82,127.93,148500.0
2010-09-30 15:30:00,127.94,127.96,127.87,127.88,79500.0,127.94,127.96,127.87,127.88,79500.0
2010-09-30 15:35:00,127.87,127.9,127.85,127.87,56600.0,127.87,127.9,127.85,127.87,56600.0
2010-09-30 15:40:00,127.87,127.91,127.85,127.91,129300.0,127.87,127.91,127.85,127.91,129300.0
2010-09-30 15:45:00,127.9,127.91,127.8,127.82,153400.0,127.9,127.91,127.8,127.82,153400.0
2010-09-30 15:50:00,127.82,127.91,127.8,127.87,176200.0,127.82,127.91,127.8,127.87,176200.0
2010-09-30 15:55:00,127.87,127.91,127.81,127.91,366500.0,127.87,127.91,127.81,127.91,366500.0
2010-10-01 09:30:00,128.72,128.72,128.59,128.7,519800.0,128.72,128.72,128.59,128.7,519800.0
2010-10-01 09:35:00,128.7,128.77,128.63,128.64,279800.0,128.7,128.77,128.63,128.64,279800.0
2010-10-01 09:40:00,128.65,128.69,128.61,128.63,156800.0,128.65,128.69,128.61,128.63,156800.0
2010-10-01 09:45:00,128.64,128.86,128.62,128.73,582800.0,128.64,128.86,128.62,128.73,582800.0
2010-10-01 09:50:00,128.73,128.75,128.6,128.7,226900.0,128.73,128.75,128.6,128.7,226900.0
2010-10-01 09:55:00,128.68,128.72,128.49,128.6,346700.0,128.68,128.72,128.49,128.6,346700.0
2010-10-01 10:00:00,128.6,128.69,128.46,128.69,417500.0,128.6,128.69,128.46,128.69,417500.0
2010-10-01 10:05:00,128.69,128.88,128.63,128.83,600200.0,128.69,128.88,128.63,128.83,600200.0
2010-10-01 10:10:00,128.83,129.07,128.83,128.9,690500.0,128.83,129.07,128.83,128.9,690500.0
2010-10-01 10:15:00,128.9,129.02,128.9,128.98,272100.0,128.9,129.02,128.9,128.98,272100.0
2010-10-01 10:20:00,128.98,129.01,128.89,128.97,290200.0,128.98,129.01,128.89,128.97,290200.0
2010-10-01 10:25:00,128.97,129.06,128.86,128.93,231800.0,128.97,129.06,128.86,128.93,231800.0
2010-10-01 10:30:00,128.92,128.93,128.7,128.81,221700.0,128.92,128.93,128.7,128.81,221700.0
2010-10-01 10:35:00,128.81,128.81,128.68,128.71,237000.0,128.81,128.81,128.68,128.71,237000.0
2010-10-01 10:40:00,128.71,128.75,128.62,128.73,413200.0,128.71,128.75,128.62,128.73,413200.0
2010-10-01 10:45:00,128.72,128.9,128.65,128.86,234000.0,128.72,128.9,128.65,128.86,234000.0
2010-10-01 10:50:00,128.85,128.94,128.78,128.84,230200.0,128.85,128.94,128.78,128.84,230200.0
2010-10-01 10:55:00,128.84,128.92,128.82,128.89,213900.0,128.84,128.92,128.82,128.89,213900.0
2010-10-01 11:00:00,128.9,129.0,128.81,128.83,180200.0,128.9,129.0,128.81,128.83,180200.0
2010-10-01 11:05:00,128.82,128.87,128.77,128.8,141700.0,128.82,128.87,128.77,128.8,141700.0
2010-10-01 11:10:00,128.78,128.87,128.74,128.84,133400.0,128.78,128.87,128.74,128.84,133400.0
2010-10-01 11:15:00,128.84,128.86,128.74,128.79,153400.0,128.84,128.86,128.74,128.79,153400.0
2010-10-01 11:20:00,128.79,128.81,128.71,128.76,117200.0,128.79,128.81,128.71,128.76,117200.0
2010-10-01 11:25:00,128.77,128.81,128.66,128.73,252000.0,128.77,128.81,128.66,128.73,252000.0
2010-10-01 11:30:00,128.74,128.77,128.63,128.65,127200.0,128.74,128.77,128.63,128.65,127200.0
2010-10-01 11:35:00,128.64,128.82,128.63,128.81,133600.0,128.64,128.82,128.63,128.81,133600.0
2010-10-01 11:40:00,128.81,128.83,128.74,128.74,110300.0,128.81,128.83,128.74,128.74,110300.0
2010-10-01 11:45:00,128.75,128.8,128.72,128.76,126700.0,128.75,128.8,128.72,128.76,126700.0
2010-10-01 11:50:00,128.76,128.79,128.68,128.72,44800.0,128.76,128.79,128.68,128.72,44800.0
2010-10-01 11:55:00,128.72,128.76,128.7,128.74,70600.0,128.72,128.76,128.7,128.74,70600.0
2010-10-01 12:00:00,128.74,128.75,128.53,128.61,161200.0,128.74,128.75,128.53,128.61,161200.0
2010-10-01 12:05:00,128.6,128.64,128.54,128.6,113900.0,128.6,128.64,128.54,128.6,113900.0
2010-10-01 12:10:00,128.59,128.61,128.54,128.59,90800.0,128.59,128.61,128.54,128.59,90800.0
2010-10-01 12:15:00,128.59,128.6,128.57,128.6,160100.0,128.59,128.6,128.57,128.6,160100.0
2010-10-01 12:20:00,128.6,128.6,128.57,128.57,95500.0,128.6,128.6,128.57,128.57,95500.0
2010-10-01 12:25:00,128.57,128.63,128.56,128.61,212200.0,128.57,128.63,128.56,128.61,212200.0
2010-10-01 12:30:00,128.61,128.61,128.57,128.59,24600.0,128.61,128.61,128.57,128.59,24600.0
2010-10-01 12:35:00,128.58,128.6,128.55,128.59,205300.0,128.58,128.6,128.55,128.59,205300.0
2010-10-01 12:40:00,128.59,128.6,128.53,128.53,380000.0,128.59,128.6,128.53,128.53,380000.0
2010-10-01 12:45:00,128.54,128.6,128.49,128.52,139400.0,128.54,128.6,128.49,128.52,139400.0
2010-10-01 12:50:00,128.53,128.56,128.51,128.55,84400.0,128.53,128.56,128.51,128.55,84400.0
2010-10-01 12:55:00,128.56,128.58,128.51,128.52,94800.0,128.56,128.58,128.51,128.52,94800.0
2010-10-01 13:00:00,128.52,128.6,128.51,128.59,88100.0,128.52,128.6,128.51,128.59,88100.0
2010-10-01 13:05:00,128.58,128.66,128.58,128.63,514100.0,128.58,128.66,128.58,128.63,514100.0
2010-10-01 13:10:00,128.64,128.68,128.63,128.68,176400.0,128.64,128.68,128.63,128.68,176400.0
2010-10-01 13:15:00,128.68,128.7,128.67,128.67,93800.0,128.68,128.7,128.67,128.67,93800.0
2010-10-01 13:20:00,128.67,128.75,128.66,128.67,313600.0,128.67,128.75,128.66,128.67,313600.0
2010-10-01 13:25:00,128.68,128.7,128.62,128.64,117400.0,128.68,128.7,128.62,128.64,117400.0
2010-10-01 13:30:00,128.65,128.65,128.61,128.63,152700.0,128.65,128.65,128.61,128.63,152700.0
2010-10-01 13:35:00,128.64,128.65,128.59,128.61,73400.0,128.64,128.65,128.59,128.61,73400.0
2010-10-01 13:40:00,128.61,128.61,128.56,128.61,49500.0,128.61,128.61,128.56,128.61,49500.0
2010-10-01 13:45:00,128.59,128.6,128.53,128.56,56200.0,128.59,128.6,128.53,128.56,56200.0
2010-10-01 13:50:00,128.56,128.64,128.56,128.63,35300.0,128.56,128.64,128.56,128.63,35300.0
2010-10-01 13:55:00,128.64,128.66,128.6,128.64,61000.0,128.64,128.66,128.6,128.64,61000.0
2010-10-01 14:00:00,128.65,128.66,128.62,128.64,139700.0,128.65,128.66,128.62,128.64,139700.0
2010-10-01 14:05:00,128.64,128.67,128.64,128.66,433900.0,128.64,128.67,128.64,128.66,433900.0
2010-10-01 14:10:00,128.66,128.66,128.64,128.66,31100.0,128.66,128.66,128.64,128.66,31100.0
2010-10-01 14:15:00,128.65,128.66,128.56,128.57,81100.0,128.65,128.66,128.56,128.57,81100.0
2010-10-01 14:20:00,128.58,128.62,128.55,128.56,58100.0,128.58,128.62,128.55,128.56,58100.0
2010-10-01 14:25:00,128.56,128.6,128.56,128.59,53000.0,128.56,128.6,128.56,128.59,53000.0
2010-10-01 14:30:00,128.6,128.61,128.57,128.6,62100.0,128.6,128.61,128.57,128.6,62100.0
2010-10-01 14:35:00,128.61,128.65,128.59,128.63,46400.0,128.61,128.65,128.59,128.63,46400.0
2010-10-01 14:40:00,128.62,128.64,128.58,128.58,29800.0,128.62,128.64,128.58,128.58,29800.0
2010-10-01 14:45:00,128.58,128.65,128.57,128.65,52000.0,128.58,128.65,128.57,128.65,52000.0
2010-10-01 14:50:00,128.65,128.66,128.61,128.62,93300.0,128.65,128.66,128.61,128.62,93300.0
2010-10-01 14:55:00,128.62,128.64,128.61,128.62,67300.0,128.62,128.64,128.61,128.62,67300.0
2010-10-01 15:00:00,128.63,128.65,128.58,128.6,294500.0,128.63,128.65,128.58,128.6,294500.0
2010-10-01 15:05:00,128.6,128.61,128.58,128.6,236000.0,128.6,128.61,128.58,128.6,236000.0
2010-10-01 15:10:00,128.6,128.64,128.59,128.63,120700.0,128.6,128.64,128.59,128.63,120700.0
2010-10-01 15:15:00,128.62,128.67,128.62,128.66,106800.0,128.62,128.67,128.62,128.66,106800.0
2010-10-01 15:20:00,128.66,128.71,128.66,128.69,98000.0,128.66,128.71,128.66,128.69,98000.0
2010-10-01 15:25:00,128.7,128.75,128.68,128.75,174500.0,128.7,128.75,128.68,128.75,174500.0
2010-10-01 15:30:00,128.75,128.76,128.72,128.73,166500.0,128.75,128.76,128.72,128.73,166500.0
2010-10-01 15:35:00,128.73,128.75,128.73,128.75,100600.0,128.73,128.75,128.73,128.75,100600.0
2010-10-01 15:40:00,128.75,128.81,128.74,128.81,162600.0,128.75,128.81,128.74,128.81,162600.0
2010-10-01 15:45:00,128.8,128.84,128.8,128.84,222200.0,128.8,128.84,128.8,128.84,222200.0
2010-10-01 15:50:00,128.84,128.86,128.79,128.86,337700.0,128.84,128.86,128.79,128.86,337700.0
2010-10-01 15:55:00,128.86,128.93,128.81,128.93,933700.0,128.86,128.93,128.81,128.93,933700.0
2010-10-04 09:30:00,128.52,128.56,128.49,128.55,225900.0,128.52,128.56,128.49,128.55,225900.0
2010-10-04 09:35:00,128.56,128.62,128.51,128.51,171100.0,128.56,128.62,128.51,128.51,171100.0
2010-10-04 09:40:00,128.51,128.51,128.41,128.49,141400.0,128.51,128.51,128.41,128.49,141400.0
2010-10-04 09:45:00,128.49,128.61,128.49,128.53,124800.0,128.49,128.61,128.49,128.53,124800.0
2010-10-04 09:50:00,128.53,128.56,128.43,128.45,78600.0,128.53,128.56,128.43,128.45,78600.0
2010-10-04 09:55:00,128.45,128.56,128.43,128.49,142900.0,128.45,128.56,128.43,128.49,142900.0
2010-10-04 10:00:00,128.49,128.51,128.31,128.4,353400.0,128.49,128.51,128.31,128.4,353400.0
2010-10-04 10:05:00,128.4,128.55,128.36,128.52,134600.0,128.4,128.55,128.36,128.52,134600.0
2010-10-04 10:10:00,128.53,128.57,128.35,128.47,236000.0,128.53,128.57,128.35,128.47,236000.0
2010-10-04 10:15:00,128.46,128.49,128.37,128.37,72900.0,128.46,128.49,128.37,128.37,72900.0
2010-10-04 10:20:00,128.37,128.44,128.34,128.42,98800.0,128.37,128.44,128.34,128.42,98800.0
2010-10-04 10:25:00,128.42,128.42,128.36,128.39,92300.0,128.42,128.42,128.36,128.39,92300.0
2010-10-04 10:30:00,128.4,128.4,128.35,128.37,94800.0,128.4,128.4,128.35,128.37,94800.0
2010-10-04 10:35:00,128.36,128.37,128.28,128.33,163100.0,128.36,128.37,128.28,128.33,163100.0
2010-10-04 10:40:00,128.33,128.34,128.26,128.3,141000.0,128.33,128.34,128.26,128.3,141000.0
2010-10-04 10:45:00,128.3,128.33,128.27,128.27,130100.0,128.3,128.33,128.27,128.27,130100.0
2010-10-04 10:50:00,128.27,128.33,128.22,128.31,168000.0,128.27,128.33,128.22,128.31,168000.0
2010-10-04 10:55:00,128.31,128.38,128.25,128.38,105200.0,128.31,128.38,128.25,128.38,105200.0
2010-10-04 11:00:00,128.39,128.48,128.36,128.47,184000.0,128.39,128.48,128.36,128.47,184000.0
2010-10-04 11:05:00,128.46,128.49,128.35,128.42,116300.0,128.46,128.49,128.35,128.42,116300.0
2010-10-04 11:10:00,128.44,128.47,128.41,128.42,101400.0,128.44,128.47,128.41,128.42,101400.0
2010-10-04 11:15:00,128.42,128.43,128.33,128.41,103500.0,128.42,128.43,128.33,128.41,103500.0
2010-10-04 11:20:00,128.42,128.47,128.36,128.44,161000.0,128.42,128.47,128.36,128.44,161000.0
2010-10-04 11:25:00,128.44,128.48,128.4,128.48,74900.0,128.44,128.48,128.4,128.48,74900.0
2010-10-04 11:30:00,128.48,128.57,128.46,128.56,115100.0,128.48,128.57,128.46,128.56,115100.0
2010-10-04 11:35:00,128.56,128.59,128.52,128.52,62200.0,128.56,128.59,128.52,128.52,62200.0
2010-10-04 11:40:00,128.53,128.53,128.43,128.45,65700.0,128.53,128.53,128.43,128.45,65700.0
2010-10-04 11:45:00,128.46,128.55,128.46,128.51,68600.0,128.46,128.55,128.46,128.51,68600.0
2010-10-04 11:50:00,128.5,128.54,128.49,128.53,60500.0,128.5,128.54,128.49,128.53,60500.0
2010-10-04 11:55:00,128.54,128.56,128.48,128.5,78500.0,128.54,128.56,128.48,128.5,78500.0
2010-10-04 12:00:00,128.48,128.51,128.42,128.42,83500.0,128.48,128.51,128.42,128.42,83500.0
2010-10-04 12:05:00,128.42,128.46,128.33,128.35,112100.0,128.42,128.46,128.33,128.35,112100.0
2010-10-04 12:10:00,128.36,128.39,128.28,128.36,131100.0,128.36,128.39,128.28,128.36,131100.0
2010-10-04 12:15:00,128.35,128.36,128.31,128.35,39300.0,128.35,128.36,128.31,128.35,39300.0
2010-10-04 12:20:00,128.35,128.41,128.31,128.34,56300.0,128.35,128.41,128.31,128.34,56300.0
2010-10-04 12:25:00,128.34,128.36,128.27,128.27,38400.0,128.34,128.36,128.27,128.27,38400.0
2010-10-04 12:30:00,128.27,128.37,128.27,128.37,33200.0,128.27,128.37,128.27,128.37,33200.0
2010-10-04 12:35:00,128.36,128.41,128.36,128.4,60600.0,128.36,128.41,128.36,128.4,60600.0
2010-10-04 12:40:00,128.4,128.4,128.35,128.39,43600.0,128.4,128.4,128.35,128.39,43600.0
2010-10-04 12:45:00,128.39,128.39,128.34,128.37,13200.0,128.39,128.39,128.34,128.37,13200.0
2010-10-04 12:50:00,128.37,128.43,128.37,128.4,62400.0,128.37,128.43,128.37,128.4,62400.0
2010-10-04 12:55:00,128.41,128.44,128.37,128.42,88800.0,128.41,128.44,128.37,128.42,88800.0
2010-10-04 13:00:00,128.43,128.46,128.42,128.45,63700.0,128.43,128.46,128.42,128.45,63700.0
2010-10-04 13:05:00,128.45,128.45,128.39,128.41,76700.0,128.45,128.45,128.39,128.41,76700.0
2010-10-04 13:10:00,128.42,128.45,128.41,128.44,83600.0,128.42,128.45,128.41,128.44,83600.0
2010-10-04 13:15:00,128.43,128.44,128.4,128.41,12100.0,128.43,128.44,128.4,128.41,12100.0
2010-10-04 13:20:00,128.43,128.52,128.41,128.49,126900.0,128.43,128.52,128.41,128.49,126900.0
2010-10-04 13:25:00,128.49,128.6,128.45,128.56,113500.0,128.49,128.6,128.45,128.56,113500.0
2010-10-04 13:30:00,128.56,128.59,128.51,128.55,59300.0,128.56,128.59,128.51,128.55,59300.0
2010-10-04 13:35:00,128.54,128.57,128.52,128.53,54000.0,128.54,128.57,128.52,128.53,54000.0
2010-10-04 13:40:00,128.53,128.56,128.52,128.55,25500.0,128.53,128.56,128.52,128.55,25500.0
2010-10-04 13:45:00,128.55,128.56,128.52,128.55,30900.0,128.55,128.56,128.52,128.55,30900.0
2010-10-04 13:50:00,128.55,128.57,128.54,128.55,11700.0,128.55,128.57,128.54,128.55,11700.0
2010-10-04 13:55:00,128.56,128.59,128.54,128.58,80300.0,128.56,128.59,128.54,128.58,80300.0
2010-10-04 14:00:00,128.58,128.61,128.54,128.58,33400.0,128.58,128.61,128.54,128.58,33400.0
2010-10-04 14:05:00,128.57,128.58,128.51,128.54,144700.0,128.57,128.58,128.51,128.54,144700.0
2010-10-04 14:10:00,128.54,128.6,128.54,128.57,26500.0,128.54,128.6,128.54,128.57,26500.0
2010-10-04 14:15:00,128.57,128.6,128.57,128.57,49300.0,128.57,128.6,128.57,128.57,49300.0
2010-10-04 14:20:00,128.58,128.61,128.56,128.59,45100.0,128.58,128.61,128.56,128.59,45100.0
2010-10-04 14:25:00,128.59,128.62,128.58,128.6,62700.0,128.59,128.62,128.58,128.6,62700.0
2010-10-04 14:30:00,128.6,128.61,128.57,128.58,12500.0,128.6,128.61,128.57,128.58,12500.0
2010-10-04 14:35:00,128.57,128.61,128.57,128.58,36200.0,128.57,128.61,128.57,128.58,36200.0
2010-10-04 14:40:00,128.57,128.59,128.55,128.56,26800.0,128.57,128.59,128.55,128.56,26800.0
2010-10-04 14:45:00,128.56,128.59,128.52,128.57,85300.0,128.56,128.59,128.52,128.57,85300.0
2010-10-04 14:50:00,128.56,128.57,128.52,128.53,36200.0,128.56,128.57,128.52,128.53,36200.0
2010-10-04 14:55:00,128.52,128.54,128.5,128.54,51800.0,128.52,128.54,128.5,128.54,51800.0
2010-10-04 15:00:00,128.54,128.54,128.46,128.47,69500.0,128.54,128.54,128.46,128.47,69500.0
2010-10-04 15:05:00,128.46,128.47,128.45,128.45,19900.0,128.46,128.47,128.45,128.45,19900.0
2010-10-04 15:10:00,128.46,128.47,128.43,128.46,50500.0,128.46,128.47,128.43,128.46,50500.0
2010-10-04 15:15:00,128.47,128.49,128.46,128.46,41100.0,128.47,128.49,128.46,128.46,41100.0
2010-10-04 15:20:00,128.47,128.51,128.45,128.51,189600.0,128.47,128.51,128.45,128.51,189600.0
2010-10-04 15:25:00,128.5,128.54,128.5,128.52,60100.0,128.5,128.54,128.5,128.52,60100.0
2010-10-04 15:30:00,128.52,128.54,128.45,128.45,122500.0,128.52,128.54,128.45,128.45,122500.0
2010-10-04 15:35:00,128.45,128.48,128.44,128.46,114000.0,128.45,128.48,128.44,128.46,114000.0
2010-10-04 15:40:00,128.46,128.48,128.41,128.44,152800.0,128.46,128.48,128.41,128.44,152800.0
2010-10-04 15:45:00,128.44,128.46,128.42,128.42,123300.0,128.44,128.46,128.42,128.42,123300.0
2010-10-04 15:50:00,128.42,128.45,128.42,128.45,147900.0,128.42,128.45,128.42,128.45,147900.0
2010-10-04 15:55:00,128.45,128.48,128.42,128.46,311700.0,128.45,128.48,128.42,128.46,311700.0
2010-10-05 09:30:00,130.11,130.14,130.05,130.06,446600.0,130.11,130.14,130.05,130.06,446600.0
2010-10-05 09:35:00,130.05,130.06,129.96,129.99,376900.0,130.05,130.06,129.96,129.99,376900.0
2010-10-05 09:40:00,129.99,130.01,129.96,130.0,212700.0,129.99,130.01,129.96,130.0,212700.0
2010-10-05 09:45:00,130.01,130.12,129.99,130.1,219400.0,130.01,130.12,129.99,130.1,219400.0
2010-10-05 09:50:00,130.11,130.11,129.97,129.98,369100.0,130.11,130.11,129.97,129.98,369100.0
2010-10-05 09:55:00,129.98,130.01,129.93,129.98,385400.0,129.98,130.01,129.93,129.98,385400.0
2010-10-05 10:00:00,129.96,130.15,129.87,129.92,969600.0,129.96,130.15,129.87,129.92,969600.0
2010-10-05 10:05:00,129.94,130.03,129.9,129.99,340400.0,129.94,130.03,129.9,129.99,340400.0
2010-10-05 10:10:00,129.97,130.06,129.97,130.03,265100.0,129.97,130.06,129.97,130.03,265100.0
2010-10-05 10:15:00,130.02,130.08,130.0,130.02,162300.0,130.02,130.08,130.0,130.02,162300.0
2010-10-05 10:20:00,130.01,130.05,129.97,130.0,180200.0,130.01,130.05,129.97,130.0,180200.0
2010-10-05 10:25:00,130.0,130.15,129.99,130.12,273200.0,130.0,130.15,129.99,130.12,273200.0
2010-10-05 10:30:00,130.12,130.44,130.1,130.34,855700.0,130.12,130.44,130.1,130.34,855700.0
2010-10-05 10:35:00,130.35,130.53,130.27,130.38,603700.0,130.35,130.53,130.27,130.38,603700.0
2010-10-05 10:40:00,130.38,130.61,130.36,130.56,407500.0,130.38,130.61,130.36,130.56,407500.0
2010-10-05 10:45:00,130.56,130.61,130.53,130.58,168200.0,130.56,130.61,130.53,130.58,168200.0
2010-10-05 10:50:00,130.59,130.77,130.58,130.68,340900.0,130.59,130.77,130.58,130.68,340900.0
2010-10-05 10:55:00,130.68,130.74,130.56,130.59,185700.0,130.68,130.74,130.56,130.59,185700.0
2010-10-05 11:00:00,130.59,130.73,130.58,130.72,163600.0,130.59,130.73,130.58,130.72,163600.0
2010-10-05 11:05:00,130.73,130.78,130.65,130.77,184400.0,130.73,130.78,130.65,130.77,184400.0
2010-10-05 11:10:00,130.77,130.93,130.63,130.83,475400.0,130.77,130.93,130.63,130.83,475400.0
2010-10-05 11:15:00,130.82,130.84,130.71,130.73,161000.0,130.82,130.84,130.71,130.73,161000.0
2010-10-05 11:20:00,130.73,130.77,130.71,130.75,128900.0,130.73,130.77,130.71,130.75,128900.0
2010-10-05 11:25:00,130.76,130.76,130.69,130.71,74000.0,130.76,130.76,130.69,130.71,74000.0
2010-10-05 11:30:00,130.7,130.76,130.7,130.73,90800.0,130.7,130.76,130.7,130.73,90800.0
2010-10-05 11:35:00,130.72,130.75,130.69,130.75,50800.0,130.72,130.75,130.69,130.75,50800.0
2010-10-05 11:40:00,130.75,130.97,130.75,130.91,503000.0,130.75,130.97,130.75,130.91,503000.0
2010-10-05 11:45:00,130.91,130.93,130.65,130.71,230500.0,130.91,130.93,130.65,130.71,230500.0
2010-10-05 11:50:00,130.7,130.77,130.68,130.73,65200.0,130.7,130.77,130.68,130.73,65200.0
2010-10-05 11:55:00,130.73,130.79,130.7,130.78,85400.0,130.73,130.79,130.7,130.78,85400.0
2010-10-05 12:00:00,130.78,130.88,130.76,130.77,104600.0,130.78,130.88,130.76,130.77,104600.0
2010-10-05 12:05:00,130.78,130.78,130.7,130.74,135900.0,130.78,130.78,130.7,130.74,135900.0
2010-10-05 12:10:00,130.73,130.74,130.66,130.66,102800.0,130.73,130.74,130.66,130.66,102800.0
2010-10-05 12:15:00,130.68,130.83,130.67,130.81,87500.0,130.68,130.83,130.67,130.81,87500.0
2010-10-05 12:20:00,130.8,130.86,130.76,130.8,101600.0,130.8,130.86,130.76,130.8,101600.0
2010-10-05 12:25:00,130.8,130.8,130.72,130.78,101500.0,130.8,130.8,130.72,130.78,101500.0
2010-10-05 12:30:00,130.77,130.81,130.76,130.79,39100.0,130.77,130.81,130.76,130.79,39100.0
2010-10-05 12:35:00,130.8,130.86,130.79,130.84,60200.0,130.8,130.86,130.79,130.84,60200.0
2010-10-05 12:40:00,130.85,130.91,130.85,130.86,174200.0,130.85,130.91,130.85,130.86,174200.0
2010-10-05 12:45:00,130.87,131.07,130.86,130.98,213300.0,130.87,131.07,130.86,130.98,213300.0
2010-10-05 12:50:00,130.99,131.03,130.92,131.03,119500.0,130.99,131.03,130.92,131.03,119500.0
2010-10-05 12:55:00,131.02,131.02,130.92,130.97,93500.0,131.02,131.02,130.92,130.97,93500.0
2010-10-05 13:00:00,130.96,130.99,130.94,130.95,167500.0,130.96,130.99,130.94,130.95,167500.0
2010-10-05 13:05:00,130.96,131.07,130.94,131.0,326100.0,130.96,131.07,130.94,131.0,326100.0
2010-10-05 13:10:00,131.01,131.05,130.95,130.95,337300.0,131.01,131.05,130.95,130.95,337300.0
2010-10-05 13:15:00,130.95,130.97,130.89,130.89,159300.0,130.95,130.97,130.89,130.89,159300.0
2010-10-05 13:20:00,130.89,130.91,130.82,130.85,163400.0,130.89,130.91,130.82,130.85,163400.0
2010-10-05 13:25:00,130.85,130.88,130.82,130.88,72700.0,130.85,130.88,130.82,130.88,72700.0
2010-10-05 13:30:00,130.87,130.88,130.77,130.84,63900.0,130.87,130.88,130.77,130.84,63900.0
2010-10-05 13:35:00,130.85,130.88,130.84,130.85,31300.0,130.85,130.88,130.84,130.85,31300.0
2010-10-05 13:40:00,130.85,130.92,130.85,130.89,70300.0,130.85,130.92,130.85,130.89,70300.0
2010-10-05 13:45:00,130.88,130.94,130.86,130.92,98500.0,130.88,130.94,130.86,130.92,98500.0
2010-10-05 13:50:00,130.93,130.97,130.9,130.91,88300.0,130.93,130.97,130.9,130.91,88300.0
2010-10-05 13:55:00,130.92,131.0,130.9,130.97,157700.0,130.92,131.0,130.9,130.97,157700.0
2010-10-05 14:00:00,130.97,130.99,130.94,130.95,52700.0,130.97,130.99,130.94,130.95,52700.0
2010-10-05 14:05:00,130.96,130.96,130.91,130.95,136400.0,130.96,130.96,130.91,130.95,136400.0
2010-10-05 14:10:00,130.96,130.98,130.95,130.96,36700.0,130.96,130.98,130.95,130.96,36700.0
2010-10-05 14:15:00,130.97,130.98,130.93,130.93,37400.0,130.97,130.98,130.93,130.93,37400.0
2010-10-05 14:20:00,130.94,130.95,130.92,130.95,48100.0,130.94,130.95,130.92,130.95,48100.0
2010-10-05 14:25:00,130.94,130.96,130.93,130.95,42000.0,130.94,130.96,130.93,130.95,42000.0
2010-10-05 14:30:00,130.95,130.99,130.95,130.98,49900.0,130.95,130.99,130.95,130.98,49900.0
2010-10-05 14:35:00,130.98,131.07,130.97,130.98,107000.0,130.98,131.07,130.97,130.98,107000.0
2010-10-05 14:40:00,130.98,131.04,130.98,131.01,92600.0,130.98,131.04,130.98,131.01,92600.0
2010-10-05 14:45:00,131.02,131.02,130.95,130.97,50700.0,131.02,131.02,130.95,130.97,50700.0
2010-10-05 14:50:00,130.96,130.99,130.92,130.94,58700.0,130.96,130.99,130.92,130.94,58700.0
2010-10-05 14:55:00,130.94,131.02,130.94,130.98,81300.0,130.94,131.02,130.94,130.98,81300.0
2010-10-05 15:00:00,130.98,131.03,130.98,131.0,38800.0,130.98,131.03,130.98,131.0,38800.0
2010-10-05 15:05:00,131.0,131.05,130.96,131.04,77600.0,131.0,131.05,130.96,131.04,77600.0
2010-10-05 15:10:00,131.04,131.05,131.0,131.03,94900.0,131.04,131.05,131.0,131.03,94900.0
2010-10-05 15:15:00,131.03,131.11,131.01,131.1,121300.0,131.03,131.11,131.01,131.1,121300.0
2010-10-05 15:20:00,131.11,131.12,131.05,131.06,134600.0,131.11,131.12,131.05,131.06,134600.0
2010-10-05 15:25:00,131.07,131.09,131.04,131.05,126400.0,131.07,131.09,131.04,131.05,126400.0
2010-10-05 15:30:00,131.05,131.08,131.02,131.03,112000.0,131.05,131.08,131.02,131.03,112000.0
2010-10-05 15:35:00,131.02,131.03,130.97,131.02,177200.0,131.02,131.03,130.97,131.02,177200.0
2010-10-05 15:40:00,131.01,131.01,130.9,130.91,247500.0,131.01,131.01,130.9,130.91,247500.0
2010-10-05 15:45:00,130.91,130.95,130.9,130.93,167700.0,130.91,130.95,130.9,130.93,167700.0
2010-10-05 15:50:00,130.93,131.0,130.91,130.98,422500.0,130.93,131.0,130.91,130.98,422500.0
2010-10-05 15:55:00,130.97,131.02,130.92,131.01,729200.0,130.97,131.02,130.92,131.01,729200.0
2010-10-06 09:30:00,131.45,131.63,131.39,131.58,708000.0,131.45,131.63,131.39,131.58,708000.0
2010-10-06 09:35:00,131.57,131.59,131.34,131.41,574800.0,131.57,131.59,131.34,131.41,574800.0
2010-10-06 09:40:00,131.42,131.5,131.34,131.41,267000.0,131.42,131.5,131.34,131.41,267000.0
2010-10-06 09:45:00,131.42,131.46,131.37,131.46,201100.0,131.42,131.46,131.37,131.46,201100.0
2010-10-06 09:50:00,131.46,131.63,131.45,131.52,349000.0,131.46,131.63,131.45,131.52,349000.0
2010-10-06 09:55:00,131.51,131.55,131.46,131.51,160400.0,131.51,131.55,131.46,131.51,160400.0
2010-10-06 10:00:00,131.53,131.63,131.51,131.58,281500.0,131.53,131.63,131.51,131.58,281500.0
2010-10-06 10:05:00,131.59,131.63,131.56,131.57,219700.0,131.59,131.63,131.56,131.57,219700.0
2010-10-06 10:10:00,131.57,131.62,131.55,131.58,163900.0,131.57,131.62,131.55,131.58,163900.0
2010-10-06 10:15:00,131.58,131.64,131.51,131.53,158100.0,131.58,131.64,131.51,131.53,158100.0
2010-10-06 10:20:00,131.53,131.58,131.46,131.47,259700.0,131.53,131.58,131.46,131.47,259700.0
2010-10-06 10:25:00,131.47,131.53,131.37,131.52,352600.0,131.47,131.53,131.37,131.52,352600.0
2010-10-06 10:30:00,131.52,131.55,131.49,131.52,136400.0,131.52,131.55,131.49,131.52,136400.0
2010-10-06 10:35:00,131.52,131.62,131.49,131.6,196800.0,131.52,131.62,131.49,131.6,196800.0
2010-10-06 10:40:00,131.6,131.63,131.55,131.59,152100.0,131.6,131.63,131.55,131.59,152100.0
2010-10-06 10:45:00,131.6,131.67,131.51,131.55,257800.0,131.6,131.67,131.51,131.55,257800.0
2010-10-06 10:50:00,131.55,131.55,131.43,131.49,115800.0,131.55,131.55,131.43,131.49,115800.0
2010-10-06 10:55:00,131.49,131.59,131.48,131.59,112200.0,131.49,131.59,131.48,131.59,112200.0
2010-10-06 11:00:00,131.59,131.63,131.56,131.61,210700.0,131.59,131.63,131.56,131.61,210700.0
2010-10-06 11:05:00,131.61,131.7,131.58,131.66,264400.0,131.61,131.7,131.58,131.66,264400.0
2010-10-06 11:10:00,131.67,131.86,131.65,131.69,430000.0,131.67,131.86,131.65,131.69,430000.0
2010-10-06 11:15:00,131.7,131.74,131.62,131.66,126500.0,131.7,131.74,131.62,131.66,126500.0
2010-10-06 11:20:00,131.66,131.76,131.66,131.7,234800.0,131.66,131.76,131.66,131.7,234800.0
2010-10-06 11:25:00,131.69,131.77,131.62,131.71,255500.0,131.69,131.77,131.62,131.71,255500.0
2010-10-06 11:30:00,131.72,131.73,131.63,131.69,242000.0,131.72,131.73,131.63,131.69,242000.0
2010-10-06 11:35:00,131.69,131.73,131.64,131.68,176900.0,131.69,131.73,131.64,131.68,176900.0
2010-10-06 11:40:00,131.69,131.78,131.67,131.75,319900.0,131.69,131.78,131.67,131.75,319900.0
2010-10-06 11:45:00,131.75,131.75,131.67,131.69,88600.0,131.75,131.75,131.67,131.69,88600.0
2010-10-06 11:50:00,131.69,131.77,131.67,131.76,112600.0,131.69,131.77,131.67,131.76,112600.0
2010-10-06 11:55:00,131.75,131.77,131.7,131.74,90400.0,131.75,131.77,131.7,131.74,90400.0
2010-10-06 12:00:00,131.75,131.84,131.72,131.79,169900.0,131.75,131.84,131.72,131.79,169900.0
2010-10-06 12:05:00,131.79,131.81,131.75,131.8,63800.0,131.79,131.81,131.75,131.8,63800.0
2010-10-06 12:10:00,131.8,131.82,131.75,131.81,102600.0,131.8,131.82,131.75,131.81,102600.0
2010-10-06 12:15:00,131.8,131.86,131.8,131.8,218300.0,131.8,131.86,131.8,131.8,218300.0
2010-10-06 12:20:00,131.8,131.82,131.72,131.73,122200.0,131.8,131.82,131.72,131.73,122200.0
2010-10-06 12:25:00,131.72,131.76,131.66,131.74,235600.0,131.72,131.76,131.66,131.74,235600.0
2010-10-06 12:30:00,131.73,131.78,131.64,131.65,284900.0,131.73,131.78,131.64,131.65,284900.0
2010-10-06 12:35:00,131.66,131.68,131.63,131.67,131900.0,131.66,131.68,131.63,131.67,131900.0
2010-10-06 12:40:00,131.67,131.78,131.65,131.72,145400.0,131.67,131.78,131.65,131.72,145400.0
2010-10-06 12:45:00,131.72,131.72,131.56,131.59,100100.0,131.72,131.72,131.56,131.59,100100.0
2010-10-06 12:50:00,131.59,131.63,131.47,131.55,169400.0,131.59,131.63,131.47,131.55,169400.0
2010-10-06 12:55:00,131.56,131.6,131.51,131.6,181600.0,131.56,131.6,131.51,131.6,181600.0
2010-10-06 13:00:00,131.58,131.6,131.51,131.52,95900.0,131.58,131.6,131.51,131.52,95900.0
2010-10-06 13:05:00,131.53,131.54,131.46,131.5,91300.0,131.53,131.54,131.46,131.5,91300.0
2010-10-06 13:10:00,131.49,131.51,131.37,131.38,188800.0,131.49,131.51,131.37,131.38,188800.0
2010-10-06 13:15:00,131.38,131.47,131.37,131.47,59900.0,131.38,131.47,131.37,131.47,59900.0
2010-10-06 13:20:00,131.47,131.54,131.47,131.54,76800.0,131.47,131.54,131.47,131.54,76800.0
2010-10-06 13:25:00,131.54,131.61,131.52,131.57,106100.0,131.54,131.61,131.52,131.57,106100.0
2010-10-06 13:30:00,131.57,131.57,131.44,131.45,153900.0,131.57,131.57,131.44,131.45,153900.0
2010-10-06 13:35:00,131.46,131.62,131.42,131.59,255100.0,131.46,131.62,131.42,131.59,255100.0
2010-10-06 13:40:00,131.58,131.58,131.49,131.54,50900.0,131.58,131.58,131.49,131.54,50900.0
2010-10-06 13:45:00,131.54,131.54,131.44,131.44,239000.0,131.54,131.54,131.44,131.44,239000.0
2010-10-06 13:50:00,131.43,131.45,131.36,131.4,270500.0,131.43,131.45,131.36,131.4,270500.0
2010-10-06 13:55:00,131.4,131.44,131.36,131.44,141100.0,131.4,131.44,131.36,131.44,141100.0
2010-10-06 14:00:00,131.44,131.5,131.41,131.45,200400.0,131.44,131.5,131.41,131.45,200400.0
2010-10-06 14:05:00,131.45,131.45,131.34,131.36,163200.0,131.45,131.45,131.34,131.36,163200.0
2010-10-06 14:10:00,131.36,131.41,131.34,131.39,69700.0,131.36,131.41,131.34,131.39,69700.0
2010-10-06 14:15:00,131.39,131.43,131.36,131.43,94000.0,131.39,131.43,131.36,131.43,94000.0
2010-10-06 14:20:00,131.41,131.48,131.4,131.47,81600.0,131.41,131.48,131.4,131.47,81600.0
2010-10-06 14:25:00,131.47,131.48,131.42,131.48,82800.0,131.47,131.48,131.42,131.48,82800.0
2010-10-06 14:30:00,131.47,131.56,131.46,131.53,146100.0,131.47,131.56,131.46,131.53,146100.0
2010-10-06 14:35:00,131.54,131.6,131.52,131.58,75400.0,131.54,131.6,131.52,131.58,75400.0
2010-10-06 14:40:00,131.58,131.6,131.51,131.54,104800.0,131.58,131.6,131.51,131.54,104800.0
2010-10-06 14:45:00,131.54,131.63,131.5,131.58,108000.0,131.54,131.63,131.5,131.58,108000.0
2010-10-06 14:50:00,131.58,131.65,131.57,131.59,77500.0,131.58,131.65,131.57,131.59,77500.0
2010-10-06 14:55:00,131.6,131.65,131.58,131.61,72400.0,131.6,131.65,131.58,131.61,72400.0
2010-10-06 15:00:00,131.61,131.63,131.59,131.62,82000.0,131.61,131.63,131.59,131.62,82000.0
2010-10-06 15:05:00,131.61,131.65,131.61,131.61,96200.0,131.61,131.65,131.61,131.61,96200.0
2010-10-06 15:10:00,131.61,131.63,131.6,131.6,79600.0,131.61,131.63,131.6,131.6,79600.0
2010-10-06 15:15:00,131.6,131.67,131.6,131.65,116700.0,131.6,131.67,131.6,131.65,116700.0
2010-10-06 15:20:00,131.66,131.69,131.62,131.69,60800.0,131.66,131.69,131.62,131.69,60800.0
2010-10-06 15:25:00,131.69,131.69,131.66,131.68,93300.0,131.69,131.69,131.66,131.68,93300.0
2010-10-06 15:30:00,131.69,131.69,131.63,131.65,70600.0,131.69,131.69,131.63,131.65,70600.0
2010-10-06 15:35:00,131.65,131.7,131.64,131.7,127900.0,131.65,131.7,131.64,131.7,127900.0
2010-10-06 15:40:00,131.69,131.73,131.67,131.73,238200.0,131.69,131.73,131.67,131.73,238200.0
2010-10-06 15:45:00,131.73,131.79,131.71,131.79,240800.0,131.73,131.79,131.71,131.79,240800.0
2010-10-06 15:50:00,131.79,131.79,131.74,131.75,167300.0,131.79,131.79,131.74,131.75,167300.0
2010-10-06 15:55:00,131.75,131.81,131.73,131.77,614200.0,131.75,131.81,131.73,131.77,614200.0
2010-10-07 09:30:00,132.6,132.67,132.03,132.2,1276900.0,132.6,132.67,132.03,132.2,1276900.0
2010-10-07 09:35:00,132.21,132.24,131.66,131.68,1358200.0,132.21,132.24,131.66,131.68,1358200.0
2010-10-07 09:40:00,131.67,132.08,131.61,132.04,923200.0,131.67,132.08,131.61,132.04,923200.0
2010-10-07 09:45:00,132.03,132.1,131.05,131.16,1519600.0,132.03,132.1,131.05,131.16,1519600.0
2010-10-07 09:50:00,131.17,131.5,131.02,131.4,1713600.0,131.17,131.5,131.02,131.4,1713600.0
2010-10-07 09:55:00,131.39,131.56,131.23,131.55,907800.0,131.39,131.56,131.23,131.55,907800.0
2010-10-07 10:00:00,131.55,131.86,131.53,131.63,1282100.0,131.55,131.86,131.53,131.63,1282100.0
2010-10-07 10:05:00,131.62,131.66,131.36,131.43,582500.0,131.62,131.66,131.36,131.43,582500.0
2010-10-07 10:10:00,131.42,131.45,131.16,131.24,598700.0,131.42,131.45,131.16,131.24,598700.0
2010-10-07 10:15:00,131.24,131.35,130.93,131.29,681600.0,131.24,131.35,130.93,131.29,681600.0
2010-10-07 10:20:00,131.29,131.61,131.15,131.15,592200.0,131.29,131.61,131.15,131.15,592200.0
2010-10-07 10:25:00,131.17,131.2,130.86,131.16,867100.0,131.17,131.2,130.86,131.16,867100.0
2010-10-07 10:30:00,131.17,131.32,130.99,131.13,554900.0,131.17,131.32,130.99,131.13,554900.0
2010-10-07 10:35:00,131.12,131.19,130.85,131.06,598300.0,131.12,131.19,130.85,131.06,598300.0
2010-10-07 10:40:00,131.05,131.05,130.45,130.62,1662000.0,131.05,131.05,130.45,130.62,1662000.0
2010-10-07 10:45:00,130.6,130.8,130.55,130.61,1077200.0,130.6,130.8,130.55,130.61,1077200.0
2010-10-07 10:50:00,130.6,130.79,130.59,130.65,687400.0,130.6,130.79,130.59,130.65,687400.0
2010-10-07 10:55:00,130.64,130.67,130.36,130.46,933500.0,130.64,130.67,130.36,130.46,933500.0
2010-10-07 11:00:00,130.46,130.54,130.14,130.14,859200.0,130.46,130.54,130.14,130.14,859200.0
2010-10-07 11:05:00,130.14,130.26,129.92,130.04,1071200.0,130.14,130.26,129.92,130.04,1071200.0
2010-10-07 11:10:00,130.04,130.17,129.94,130.12,602600.0,130.04,130.17,129.94,130.12,602600.0
2010-10-07 11:15:00,130.13,130.19,130.01,130.05,653300.0,130.13,130.19,130.01,130.05,653300.0
2010-10-07 11:20:00,130.05,130.38,130.05,130.3,436700.0,130.05,130.38,130.05,130.3,436700.0
2010-10-07 11:25:00,130.3,130.4,130.3,130.32,448400.0,130.3,130.4,130.3,130.32,448400.0
2010-10-07 11:30:00,130.32,130.49,130.29,130.48,387400.0,130.32,130.49,130.29,130.48,387400.0
2010-10-07 11:35:00,130.48,130.6,130.43,130.57,323600.0,130.48,130.6,130.43,130.57,323600.0
2010-10-07 11:40:00,130.57,130.57,130.49,130.51,215100.0,130.57,130.57,130.49,130.51,215100.0
2010-10-07 11:45:00,130.52,130.56,130.34,130.44,287000.0,130.52,130.56,130.34,130.44,287000.0
2010-10-07 11:50:00,130.42,130.49,130.37,130.38,215200.0,130.42,130.49,130.37,130.38,215200.0
2010-10-07 11:55:00,130.39,130.4,130.12,130.23,408800.0,130.39,130.4,130.12,130.23,408800.0
2010-10-07 12:00:00,130.22,130.31,130.11,130.21,136700.0,130.22,130.31,130.11,130.21,136700.0
2010-10-07 12:05:00,130.23,130.51,130.2,130.48,120500.0,130.23,130.51,130.2,130.48,120500.0
2010-10-07 12:10:00,130.47,130.48,130.38,130.4,178200.0,130.47,130.48,130.38,130.4,178200.0
2010-10-07 12:15:00,130.4,130.4,130.16,130.16,256400.0,130.4,130.4,130.16,130.16,256400.0
2010-10-07 12:20:00,130.17,130.24,130.06,130.06,195000.0,130.17,130.24,130.06,130.06,195000.0
2010-10-07 12:25:00,130.07,130.08,129.85,129.87,458900.0,130.07,130.08,129.85,129.87,458900.0
2010-10-07 12:30:00,129.86,129.91,129.51,129.57,837300.0,129.86,129.91,129.51,129.57,837300.0
2010-10-07 12:35:00,129.58,129.88,129.51,129.84,467800.0,129.58,129.88,129.51,129.84,467800.0
2010-10-07 12:40:00,129.84,129.98,129.76,129.94,305900.0,129.84,129.98,129.76,129.94,305900.0
2010-10-07 12:45:00,129.96,130.04,129.93,130.02,290600.0,129.96,130.04,129.93,130.02,290600.0
2010-10-07 12:50:00,130.02,130.19,130.0,130.15,343300.0,130.02,130.19,130.0,130.15,343300.0
2010-10-07 12:55:00,130.16,130.4,130.09,130.37,337800.0,130.16,130.4,130.09,130.37,337800.0
2010-10-07 13:00:00,130.37,130.42,130.32,130.38,274600.0,130.37,130.42,130.32,130.38,274600.0
2010-10-07 13:05:00,130.38,130.58,130.35,130.52,337700.0,130.38,130.58,130.35,130.52,337700.0
2010-10-07 13:10:00,130.53,130.54,130.16,130.31,387100.0,130.53,130.54,130.16,130.31,387100.0
2010-10-07 13:15:00,130.3,130.52,130.23,130.37,210100.0,130.3,130.52,130.23,130.37,210100.0
2010-10-07 13:20:00,130.37,130.5,130.29,130.5,145200.0,130.37,130.5,130.29,130.5,145200.0
2010-10-07 13:25:00,130.51,130.53,130.29,130.3,308500.0,130.51,130.53,130.29,130.3,308500.0
2010-10-07 13:30:00,130.34,130.44,130.21,130.22,165100.0,130.34,130.44,130.21,130.22,165100.0
2010-10-07 13:35:00,130.21,130.3,130.16,130.23,107100.0,130.21,130.3,130.16,130.23,107100.0
2010-10-07 13:40:00,130.25,130.3,130.25,130.27,25000.0,130.25,130.3,130.25,130.27,25000.0
2010-10-07 13:45:00,130.29,130.38,130.28,130.36,63300.0,130.29,130.38,130.28,130.36,63300.0
2010-10-07 13:50:00,130.37,130.43,130.33,130.34,145800.0,130.37,130.43,130.33,130.34,145800.0
2010-10-07 13:55:00,130.34,130.48,130.32,130.45,111900.0,130.34,130.48,130.32,130.45,111900.0
2010-10-07 14:00:00,130.45,130.49,130.39,130.4,93600.0,130.45,130.49,130.39,130.4,93600.0
2010-10-07 14:05:00,130.41,130.47,130.39,130.46,135400.0,130.41,130.47,130.39,130.46,135400.0
2010-10-07 14:10:00,130.46,130.56,130.46,130.53,111000.0,130.46,130.56,130.46,130.53,111000.0
2010-10-07 14:15:00,130.52,130.57,130.4,130.44,237200.0,130.52,130.57,130.4,130.44,237200.0
2010-10-07 14:20:00,130.44,130.7,130.44,130.63,260800.0,130.44,130.7,130.44,130.63,260800.0
2010-10-07 14:25:00,130.64,130.65,130.57,130.62,65000.0,130.64,130.65,130.57,130.62,65000.0
2010-10-07 14:30:00,130.62,130.65,130.43,130.47,239900.0,130.62,130.65,130.43,130.47,239900.0
2010-10-07 14:35:00,130.46,130.52,130.42,130.48,147800.0,130.46,130.52,130.42,130.48,147800.0
2010-10-07 14:40:00,130.49,130.55,130.48,130.55,56000.0,130.49,130.55,130.48,130.55,56000.0
2010-10-07 14:45:00,130.55,130.58,130.44,130.47,69100.0,130.55,130.58,130.44,130.47,69100.0
2010-10-07 14:50:00,130.47,130.51,130.43,130.43,54900.0,130.47,130.51,130.43,130.43,54900.0
2010-10-07 14:55:00,130.43,130.56,130.32,130.51,275500.0,130.43,130.56,130.32,130.51,275500.0
2010-10-07 15:00:00,130.53,130.58,130.47,130.51,83800.0,130.53,130.58,130.47,130.51,83800.0
2010-10-07 15:05:00,130.52,130.61,130.52,130.57,141100.0,130.52,130.61,130.52,130.57,141100.0
2010-10-07 15:10:00,130.57,130.6,130.55,130.56,59000.0,130.57,130.6,130.55,130.56,59000.0
2010-10-07 15:15:00,130.57,130.57,130.51,130.53,85600.0,130.57,130.57,130.51,130.53,85600.0
2010-10-07 15:20:00,130.52,130.52,130.42,130.42,142900.0,130.52,130.52,130.42,130.42,142900.0
2010-10-07 15:25:00,130.43,130.43,130.36,130.4,119000.0,130.43,130.43,130.36,130.4,119000.0
2010-10-07 15:30:00,130.39,130.4,130.32,130.35,242900.0,130.39,130.4,130.32,130.35,242900.0
2010-10-07 15:35:00,130.34,130.41,130.33,130.38,132900.0,130.34,130.41,130.33,130.38,132900.0
2010-10-07 15:40:00,130.38,130.43,130.33,130.34,227400.0,130.38,130.43,130.33,130.34,227400.0
2010-10-07 15:45:00,130.33,130.38,130.3,130.33,197900.0,130.33,130.38,130.3,130.33,197900.0
2010-10-07 15:50:00,130.34,130.37,130.3,130.32,242600.0,130.34,130.37,130.3,130.32,242600.0
2010-10-07 15:55:00,130.32,130.39,130.29,130.37,644200.0,130.32,130.39,130.29,130.37,644200.0
2010-10-08 09:30:00,130.78,130.81,130.54,130.55,492400.0,130.78,130.81,130.54,130.55,492400.0
2010-10-08 09:35:00,130.56,130.71,130.47,130.68,404500.0,130.56,130.71,130.47,130.68,404500.0
2010-10-08 09:40:00,130.68,131.15,130.63,131.07,414000.0,130.68,131.15,130.63,131.07,414000.0
2010-10-08 09:45:00,131.04,131.09,130.79,130.88,302300.0,131.04,131.09,130.79,130.88,302300.0
2010-10-08 09:50:00,130.89,131.16,130.83,131.01,294400.0,130.89,131.16,130.83,131.01,294400.0
2010-10-08 09:55:00,131.01,131.24,131.0,131.08,214900.0,131.01,131.24,131.0,131.08,214900.0
2010-10-08 10:00:00,131.09,131.18,130.96,131.18,241600.0,131.09,131.18,130.96,131.18,241600.0
2010-10-08 10:05:00,131.19,131.32,131.08,131.21,409800.0,131.19,131.32,131.08,131.21,409800.0
2010-10-08 10:10:00,131.19,131.4,131.16,131.25,264700.0,131.19,131.4,131.16,131.25,264700.0
2010-10-08 10:15:00,131.25,131.31,131.01,131.15,278900.0,131.25,131.31,131.01,131.15,278900.0
2010-10-08 10:20:00,131.17,131.17,130.99,131.03,391400.0,131.17,131.17,130.99,131.03,391400.0
2010-10-08 10:25:00,131.04,131.04,130.85,130.88,213900.0,131.04,131.04,130.85,130.88,213900.0
2010-10-08 10:30:00,130.93,131.16,130.87,131.04,194800.0,130.93,131.16,130.87,131.04,194800.0
2010-10-08 10:35:00,131.04,131.29,131.03,131.22,204900.0,131.04,131.29,131.03,131.22,204900.0
2010-10-08 10:40:00,131.25,131.57,131.24,131.39,588800.0,131.25,131.57,131.24,131.39,588800.0
2010-10-08 10:45:00,131.39,131.43,131.17,131.23,232300.0,131.39,131.43,131.17,131.23,232300.0
2010-10-08 10:50:00,131.24,131.41,131.19,131.37,131600.0,131.24,131.41,131.19,131.37,131600.0
2010-10-08 10:55:00,131.37,131.67,131.27,131.65,445000.0,131.37,131.67,131.27,131.65,445000.0
2010-10-08 11:00:00,131.65,131.75,131.53,131.74,196200.0,131.65,131.75,131.53,131.74,196200.0
2010-10-08 11:05:00,131.74,131.88,131.68,131.68,435200.0,131.74,131.88,131.68,131.68,435200.0
2010-10-08 11:10:00,131.68,131.76,131.58,131.67,389500.0,131.68,131.76,131.58,131.67,389500.0
2010-10-08 11:15:00,131.68,131.7,131.57,131.65,206600.0,131.68,131.7,131.57,131.65,206600.0
2010-10-08 11:20:00,131.66,131.69,131.6,131.64,126400.0,131.66,131.69,131.6,131.64,126400.0
2010-10-08 11:25:00,131.64,131.73,131.58,131.6,110300.0,131.64,131.73,131.58,131.6,110300.0
2010-10-08 11:30:00,131.61,131.75,131.59,131.62,171400.0,131.61,131.75,131.59,131.62,171400.0
2010-10-08 11:35:00,131.61,131.61,131.41,131.48,261900.0,131.61,131.61,131.41,131.48,261900.0
2010-10-08 11:40:00,131.47,131.55,131.41,131.49,151200.0,131.47,131.55,131.41,131.49,151200.0
2010-10-08 11:45:00,131.49,131.5,131.37,131.39,117000.0,131.49,131.5,131.37,131.39,117000.0
2010-10-08 11:50:00,131.39,131.46,131.38,131.39,74800.0,131.39,131.46,131.38,131.39,74800.0
2010-10-08 11:55:00,131.4,131.53,131.38,131.49,135000.0,131.4,131.53,131.38,131.49,135000.0
2010-10-08 12:00:00,131.47,131.65,131.47,131.62,140400.0,131.47,131.65,131.47,131.62,140400.0
2010-10-08 12:05:00,131.63,131.64,131.4,131.46,182300.0,131.63,131.64,131.4,131.46,182300.0
2010-10-08 12:10:00,131.47,131.52,131.42,131.42,71200.0,131.47,131.52,131.42,131.42,71200.0
2010-10-08 12:15:00,131.42,131.49,131.41,131.44,112100.0,131.42,131.49,131.41,131.44,112100.0
2010-10-08 12:20:00,131.44,131.51,131.42,131.45,56100.0,131.44,131.51,131.42,131.45,56100.0
2010-10-08 12:25:00,131.45,131.49,131.35,131.35,56800.0,131.45,131.49,131.35,131.35,56800.0
2010-10-08 12:30:00,131.35,131.42,131.28,131.38,144400.0,131.35,131.42,131.28,131.38,144400.0
2010-10-08 12:35:00,131.39,131.5,131.35,131.46,203400.0,131.39,131.5,131.35,131.46,203400.0
2010-10-08 12:40:00,131.46,131.47,131.4,131.47,80700.0,131.46,131.47,131.4,131.47,80700.0
2010-10-08 12:45:00,131.46,131.48,131.38,131.4,54100.0,131.46,131.48,131.38,131.4,54100.0
2010-10-08 12:50:00,131.4,131.41,131.31,131.37,95400.0,131.4,131.41,131.31,131.37,95400.0
2010-10-08 12:55:00,131.34,131.34,131.27,131.28,83000.0,131.34,131.34,131.27,131.28,83000.0
2010-10-08 13:00:00,131.28,131.34,131.28,131.31,89900.0,131.28,131.34,131.28,131.31,89900.0
2010-10-08 13:05:00,131.3,131.37,131.29,131.33,90500.0,131.3,131.37,131.29,131.33,90500.0
2010-10-08 13:10:00,131.32,131.34,131.18,131.3,107000.0,131.32,131.34,131.18,131.3,107000.0
2010-10-08 13:15:00,131.29,131.34,131.25,131.26,41300.0,131.29,131.34,131.25,131.26,41300.0
2010-10-08 13:20:00,131.25,131.32,131.14,131.17,79200.0,131.25,131.32,131.14,131.17,79200.0
2010-10-08 13:25:00,131.17,131.4,131.16,131.4,158100.0,131.17,131.4,131.16,131.4,158100.0
2010-10-08 13:30:00,131.4,131.4,131.33,131.33,45800.0,131.4,131.4,131.33,131.33,45800.0
2010-10-08 13:35:00,131.34,131.34,131.29,131.33,49200.0,131.34,131.34,131.29,131.33,49200.0
2010-10-08 13:40:00,131.33,131.34,131.27,131.27,52300.0,131.33,131.34,131.27,131.27,52300.0
2010-10-08 13:45:00,131.27,131.28,131.16,131.19,268700.0,131.27,131.28,131.16,131.19,268700.0
2010-10-08 13:50:00,131.2,131.24,131.17,131.22,90800.0,131.2,131.24,131.17,131.22,90800.0
2010-10-08 13:55:00,131.22,131.23,131.16,131.21,87400.0,131.22,131.23,131.16,131.21,87400.0
2010-10-08 14:00:00,131.2,131.23,131.15,131.17,57500.0,131.2,131.23,131.15,131.17,57500.0
2010-10-08 14:05:00,131.17,131.22,131.16,131.21,53200.0,131.17,131.22,131.16,131.21,53200.0
2010-10-08 14:10:00,131.21,131.21,131.16,131.19,55200.0,131.21,131.21,131.16,131.19,55200.0
2010-10-08 14:15:00,131.2,131.27,131.2,131.27,51900.0,131.2,131.27,131.2,131.27,51900.0
2010-10-08 14:20:00,131.27,131.3,131.26,131.3,83700.0,131.27,131.3,131.26,131.3,83700.0
2010-10-08 14:25:00,131.3,131.34,131.27,131.29,67700.0,131.3,131.34,131.27,131.29,67700.0
2010-10-08 14:30:00,131.29,131.31,131.27,131.29,27300.0,131.29,131.31,131.27,131.29,27300.0
2010-10-08 14:35:00,131.29,131.31,131.27,131.3,61400.0,131.29,131.31,131.27,131.3,61400.0
2010-10-08 14:40:00,131.3,131.32,131.27,131.3,50700.0,131.3,131.32,131.27,131.3,50700.0
2010-10-08 14:45:00,131.31,131.37,131.3,131.35,101400.0,131.31,131.37,131.3,131.35,101400.0
2010-10-08 14:50:00,131.35,131.37,131.29,131.32,56000.0,131.35,131.37,131.29,131.32,56000.0
2010-10-08 14:55:00,131.33,131.36,131.31,131.36,44400.0,131.33,131.36,131.31,131.36,44400.0
2010-10-08 15:00:00,131.36,131.39,131.29,131.35,258700.0,131.36,131.39,131.29,131.35,258700.0
2010-10-08 15:05:00,131.36,131.4,131.32,131.4,163100.0,131.36,131.4,131.32,131.4,163100.0
2010-10-08 15:10:00,131.4,131.49,131.4,131.45,175500.0,131.4,131.49,131.4,131.45,175500.0
2010-10-08 15:15:00,131.45,131.57,131.44,131.57,124800.0,131.45,131.57,131.44,131.57,124800.0
2010-10-08 15:20:00,131.57,131.57,131.45,131.48,125700.0,131.57,131.57,131.45,131.48,125700.0
2010-10-08 15:25:00,131.48,131.55,131.48,131.55,95600.0,131.48,131.55,131.48,131.55,95600.0
2010-10-08 15:30:00,131.54,131.56,131.48,131.53,115000.0,131.54,131.56,131.48,131.53,115000.0
2010-10-08 15:35:00,131.53,131.56,131.51,131.52,97900.0,131.53,131.56,131.51,131.52,97900.0
2010-10-08 15:40:00,131.51,131.56,131.51,131.54,123800.0,131.51,131.56,131.51,131.54,123800.0
2010-10-08 15:45:00,131.55,131.57,131.51,131.55,263600.0,131.55,131.57,131.51,131.55,263600.0
2010-10-08 15:50:00,131.55,131.59,131.54,131.58,203200.0,131.55,131.59,131.54,131.58,203200.0
2010-10-08 15:55:00,131.59,131.68,131.55,131.62,544500.0,131.59,131.68,131.55,131.62,544500.0
2010-10-11 09:30:00,131.28,131.32,130.98,131.08,506700.0,131.28,131.32,130.98,131.08,506700.0
2010-10-11 09:35:00,131.08,131.29,131.03,131.19,274600.0,131.08,131.29,131.03,131.19,274600.0
2010-10-11 09:40:00,131.23,131.42,131.21,131.37,133500.0,131.23,131.42,131.21,131.37,133500.0
2010-10-11 09:45:00,131.36,131.37,131.24,131.3,166700.0,131.36,131.37,131.24,131.3,166700.0
2010-10-11 09:50:00,131.31,131.47,131.26,131.45,82900.0,131.31,131.47,131.26,131.45,82900.0
2010-10-11 09:55:00,131.45,131.57,131.42,131.52,104500.0,131.45,131.57,131.42,131.52,104500.0
2010-10-11 10:00:00,131.56,131.83,131.56,131.79,259000.0,131.56,131.83,131.56,131.79,259000.0
2010-10-11 10:05:00,131.78,131.89,131.76,131.88,173400.0,131.78,131.89,131.76,131.88,173400.0
2010-10-11 10:10:00,131.88,131.99,131.79,131.92,242900.0,131.88,131.99,131.79,131.92,242900.0
2010-10-11 10:15:00,131.91,132.07,131.88,131.93,177300.0,131.91,132.07,131.88,131.93,177300.0
2010-10-11 10:20:00,131.93,132.03,131.88,131.96,69700.0,131.93,132.03,131.88,131.96,69700.0
2010-10-11 10:25:00,131.94,131.96,131.84,131.87,62400.0,131.94,131.96,131.84,131.87,62400.0
2010-10-11 10:30:00,131.87,131.95,131.86,131.88,42600.0,131.87,131.95,131.86,131.88,42600.0
2010-10-11 10:35:00,131.88,131.88,131.72,131.75,113700.0,131.88,131.88,131.72,131.75,113700.0
2010-10-11 10:40:00,131.75,131.84,131.74,131.78,113100.0,131.75,131.84,131.74,131.78,113100.0
2010-10-11 10:45:00,131.77,131.77,131.32,131.51,772900.0,131.77,131.77,131.32,131.51,772900.0
2010-10-11 10:50:00,131.51,131.58,131.3,131.43,269900.0,131.51,131.58,131.3,131.43,269900.0
2010-10-11 10:55:00,131.44,131.65,131.39,131.6,139700.0,131.44,131.65,131.39,131.6,139700.0
2010-10-11 11:00:00,131.59,131.66,131.54,131.64,192300.0,131.59,131.66,131.54,131.64,192300.0
2010-10-11 11:05:00,131.65,131.65,131.5,131.58,59100.0,131.65,131.65,131.5,131.58,59100.0
2010-10-11 11:10:00,131.58,131.78,131.54,131.66,138900.0,131.58,131.78,131.54,131.66,138900.0
2010-10-11 11:15:00,131.66,131.75,131.57,131.63,74900.0,131.66,131.75,131.57,131.63,74900.0
2010-10-11 11:20:00,131.63,131.72,131.59,131.67,56300.0,131.63,131.72,131.59,131.67,56300.0
2010-10-11 11:25:00,131.66,131.85,131.66,131.85,115700.0,131.66,131.85,131.66,131.85,115700.0
2010-10-11 11:30:00,131.85,131.86,131.68,131.71,75000.0,131.85,131.86,131.68,131.71,75000.0
2010-10-11 11:35:00,131.71,131.82,131.71,131.8,38600.0,131.71,131.82,131.71,131.8,38600.0
2010-10-11 11:40:00,131.82,131.87,131.79,131.81,79100.0,131.82,131.87,131.79,131.81,79100.0
2010-10-11 11:45:00,131.82,131.86,131.77,131.79,61800.0,131.82,131.86,131.77,131.79,61800.0
2010-10-11 11:50:00,131.79,131.79,131.7,131.72,49100.0,131.79,131.79,131.7,131.72,49100.0
2010-10-11 11:55:00,131.71,131.74,131.58,131.66,72300.0,131.71,131.74,131.58,131.66,72300.0
2010-10-11 12:00:00,131.68,131.74,131.57,131.64,85500.0,131.68,131.74,131.57,131.64,85500.0
2010-10-11 12:05:00,131.63,131.88,131.61,131.81,373700.0,131.63,131.88,131.61,131.81,373700.0
2010-10-11 12:10:00,131.83,131.92,131.78,131.9,165700.0,131.83,131.92,131.78,131.9,165700.0
2010-10-11 12:15:00,131.89,132.17,131.87,132.1,537200.0,131.89,132.17,131.87,132.1,537200.0
2010-10-11 12:20:00,132.11,132.15,131.93,131.98,176800.0,132.11,132.15,131.93,131.98,176800.0
2010-10-11 12:25:00,131.97,132.08,131.95,132.06,31800.0,131.97,132.08,131.95,132.06,31800.0
2010-10-11 12:30:00,132.05,132.1,132.01,132.08,81900.0,132.05,132.1,132.01,132.08,81900.0
2010-10-11 12:35:00,132.08,132.12,132.06,132.11,34100.0,132.08,132.12,132.06,132.11,34100.0
2010-10-11 12:40:00,132.1,132.14,132.07,132.12,23700.0,132.1,132.14,132.07,132.12,23700.0
2010-10-11 12:45:00,132.12,132.22,132.1,132.14,117300.0,132.12,132.22,132.1,132.14,117300.0
2010-10-11 12:50:00,132.14,132.15,132.1,132.12,63800.0,132.14,132.15,132.1,132.12,63800.0
2010-10-11 12:55:00,132.12,132.25,132.11,132.23,157600.0,132.12,132.25,132.11,132.23,157600.0
2010-10-11 13:00:00,132.25,132.25,132.18,132.19,148600.0,132.25,132.25,132.18,132.19,148600.0
2010-10-11 13:05:00,132.2,132.33,132.2,132.24,93300.0,132.2,132.33,132.2,132.24,93300.0
2010-10-11 13:10:00,132.24,132.25,132.14,132.22,101500.0,132.24,132.25,132.14,132.22,101500.0
2010-10-11 13:15:00,132.21,132.24,132.15,132.16,46100.0,132.21,132.24,132.15,132.16,46100.0
2010-10-11 13:20:00,132.16,132.23,132.14,132.2,47200.0,132.16,132.23,132.14,132.2,47200.0
2010-10-11 13:25:00,132.22,132.27,132.14,132.25,67100.0,132.22,132.27,132.14,132.25,67100.0
2010-10-11 13:30:00,132.25,132.33,132.19,132.26,224900.0,132.25,132.33,132.19,132.26,224900.0
2010-10-11 13:35:00,132.27,132.28,132.22,132.24,31900.0,132.27,132.28,132.22,132.24,31900.0
2010-10-11 13:40:00,132.23,132.27,132.19,132.25,40700.0,132.23,132.27,132.19,132.25,40700.0
2010-10-11 13:45:00,132.25,132.28,132.24,132.26,16400.0,132.25,132.28,132.24,132.26,16400.0
2010-10-11 13:50:00,132.26,132.3,132.19,132.2,46800.0,132.26,132.3,132.19,132.2,46800.0
2010-10-11 13:55:00,132.21,132.25,132.18,132.24,26200.0,132.21,132.25,132.18,132.24,26200.0
2010-10-11 14:00:00,132.23,132.26,132.19,132.24,56700.0,132.23,132.26,132.19,132.24,56700.0
2010-10-11 14:05:00,132.25,132.25,132.18,132.21,104900.0,132.25,132.25,132.18,132.21,104900.0
2010-10-11 14:10:00,132.21,132.21,132.13,132.13,76400.0,132.21,132.21,132.13,132.13,76400.0
2010-10-11 14:15:00,132.13,132.17,132.07,132.1,79000.0,132.13,132.17,132.07,132.1,79000.0
2010-10-11 14:20:00,132.1,132.15,132.07,132.14,32800.0,132.1,132.15,132.07,132.14,32800.0
2010-10-11 14:25:00,132.14,132.16,132.12,132.13,38400.0,132.14,132.16,132.12,132.13,38400.0
2010-10-11 14:30:00,132.14,132.18,132.13,132.18,28100.0,132.14,132.18,132.13,132.18,28100.0
2010-10-11 14:35:00,132.18,132.24,132.17,132.24,40000.0,132.18,132.24,132.17,132.24,40000.0
2010-10-11 14:40:00,132.24,132.25,132.19,132.2,27600.0,132.24,132.25,132.19,132.2,27600.0
2010-10-11 14:45:00,132.19,132.24,132.17,132.24,33900.0,132.19,132.24,132.17,132.24,33900.0
2010-10-11 14:50:00,132.24,132.25,132.2,132.21,30900.0,132.24,132.25,132.2,132.21,30900.0
2010-10-11 14:55:00,132.21,132.22,132.19,132.21,15400.0,132.21,132.22,132.19,132.21,15400.0
2010-10-11 15:00:00,132.21,132.29,132.21,132.28,37400.0,132.21,132.29,132.21,132.28,37400.0
2010-10-11 15:05:00,132.29,132.32,132.26,132.28,62400.0,132.29,132.32,132.26,132.28,62400.0
2010-10-11 15:10:00,132.27,132.31,132.23,132.23,91100.0,132.27,132.31,132.23,132.23,91100.0
2010-10-11 15:15:00,132.24,132.24,132.16,132.23,124700.0,132.24,132.24,132.16,132.23,124700.0
2010-10-11 15:20:00,132.21,132.25,132.16,132.16,81300.0,132.21,132.25,132.16,132.16,81300.0
2010-10-11 15:25:00,132.16,132.18,132.04,132.06,178700.0,132.16,132.18,132.04,132.06,178700.0
2010-10-11 15:30:00,132.04,132.1,132.04,132.06,334300.0,132.04,132.1,132.04,132.06,334300.0
2010-10-11 15:35:00,132.05,132.09,131.98,132.09,108900.0,132.05,132.09,131.98,132.09,108900.0
2010-10-11 15:40:00,132.09,132.2,132.05,132.2,98700.0,132.09,132.2,132.05,132.2,98700.0
2010-10-11 15:45:00,132.2,132.28,132.18,132.28,104800.0,132.2,132.28,132.18,132.28,104800.0
2010-10-11 15:50:00,132.28,132.29,132.23,132.27,124300.0,132.28,132.29,132.23,132.27,124300.0
2010-10-11 15:55:00,132.27,132.3,132.23,132.3,323400.0,132.27,132.3,132.23,132.3,323400.0
2010-10-12 09:30:00,132.04,132.07,131.78,131.82,463300.0,132.04,132.07,131.78,131.82,463300.0
2010-10-12 09:35:00,131.82,131.87,131.55,131.6,250100.0,131.82,131.87,131.55,131.6,250100.0
2010-10-12 09:40:00,131.59,131.74,131.57,131.67,259500.0,131.59,131.74,131.57,131.67,259500.0
2010-10-12 09:45:00,131.66,131.68,131.46,131.54,345400.0,131.66,131.68,131.46,131.54,345400.0
2010-10-12 09:50:00,131.54,131.55,131.36,131.49,274300.0,131.54,131.55,131.36,131.49,274300.0
2010-10-12 09:55:00,131.48,131.7,131.45,131.64,181400.0,131.48,131.7,131.45,131.64,181400.0
2010-10-12 10:00:00,131.63,131.79,131.57,131.73,262300.0,131.63,131.79,131.57,131.73,262300.0
2010-10-12 10:05:00,131.72,131.84,131.69,131.72,165300.0,131.72,131.84,131.69,131.72,165300.0
2010-10-12 10:10:00,131.72,131.77,131.68,131.7,199800.0,131.72,131.77,131.68,131.7,199800.0
2010-10-12 10:15:00,131.71,131.86,131.69,131.81,222000.0,131.71,131.86,131.69,131.81,222000.0
2010-10-12 10:20:00,131.81,131.92,131.77,131.79,219600.0,131.81,131.92,131.77,131.79,219600.0
2010-10-12 10:25:00,131.79,131.81,131.65,131.65,51300.0,131.79,131.81,131.65,131.65,51300.0
2010-10-12 10:30:00,131.65,131.8,131.49,131.69,314800.0,131.65,131.8,131.49,131.69,314800.0
2010-10-12 10:35:00,131.71,131.81,131.62,131.67,67300.0,131.71,131.81,131.62,131.67,67300.0
2010-10-12 10:40:00,131.64,131.79,131.51,131.76,253300.0,131.64,131.79,131.51,131.76,253300.0
2010-10-12 10:45:00,131.76,131.88,131.65,131.73,153500.0,131.76,131.88,131.65,131.73,153500.0
2010-10-12 10:50:00,131.73,131.84,131.69,131.82,260800.0,131.73,131.84,131.69,131.82,260800.0
2010-10-12 10:55:00,131.84,131.86,131.67,131.69,104300.0,131.84,131.86,131.67,131.69,104300.0
2010-10-12 11:00:00,131.69,131.82,131.69,131.75,69300.0,131.69,131.82,131.69,131.75,69300.0
2010-10-12 11:05:00,131.77,131.86,131.69,131.69,241000.0,131.77,131.86,131.69,131.69,241000.0
2010-10-12 11:10:00,131.7,131.73,131.58,131.64,220700.0,131.7,131.73,131.58,131.64,220700.0
2010-10-12 11:15:00,131.64,131.71,131.53,131.62,167100.0,131.64,131.71,131.53,131.62,167100.0
2010-10-12 11:20:00,131.62,131.7,131.61,131.61,55900.0,131.62,131.7,131.61,131.61,55900.0
2010-10-12 11:25:00,131.62,131.66,131.56,131.62,89600.0,131.62,131.66,131.56,131.62,89600.0
2010-10-12 11:30:00,131.61,131.61,131.5,131.56,63900.0,131.61,131.61,131.5,131.56,63900.0
2010-10-12 11:35:00,131.55,131.7,131.54,131.67,86100.0,131.55,131.7,131.54,131.67,86100.0
2010-10-12 11:40:00,131.66,131.76,131.64,131.73,75000.0,131.66,131.76,131.64,131.73,75000.0
2010-10-12 11:45:00,131.73,131.73,131.57,131.57,100000.0,131.73,131.73,131.57,131.57,100000.0
2010-10-12 11:50:00,131.57,131.6,131.46,131.56,139500.0,131.57,131.6,131.46,131.56,139500.0
2010-10-12 11:55:00,131.55,131.57,131.51,131.55,53100.0,131.55,131.57,131.51,131.55,53100.0
2010-10-12 12:00:00,131.55,131.84,131.55,131.6,766700.0,131.55,131.84,131.55,131.6,766700.0
2010-10-12 12:05:00,131.59,131.7,131.58,131.67,84600.0,131.59,131.7,131.58,131.67,84600.0
2010-10-12 12:10:00,131.67,131.7,131.59,131.67,103000.0,131.67,131.7,131.59,131.67,103000.0
2010-10-12 12:15:00,131.67,131.67,131.55,131.6,79800.0,131.67,131.67,131.55,131.6,79800.0
2010-10-12 12:20:00,131.59,131.64,131.54,131.63,84100.0,131.59,131.64,131.54,131.63,84100.0
2010-10-12 12:25:00,131.62,131.65,131.57,131.6,61600.0,131.62,131.65,131.57,131.6,61600.0
2010-10-12 12:30:00,131.59,131.62,131.54,131.55,96200.0,131.59,131.62,131.54,131.55,96200.0
2010-10-12 12:35:00,131.56,131.62,131.52,131.6,48100.0,131.56,131.62,131.52,131.6,48100.0
2010-10-12 12:40:00,131.6,131.63,131.58,131.61,18400.0,131.6,131.63,131.58,131.61,18400.0
2010-10-12 12:45:00,131.62,131.66,131.55,131.57,73600.0,131.62,131.66,131.55,131.57,73600.0
2010-10-12 12:50:00,131.57,131.64,131.57,131.63,44700.0,131.57,131.64,131.57,131.63,44700.0
2010-10-12 12:55:00,131.64,131.67,131.57,131.62,86500.0,131.64,131.67,131.57,131.62,86500.0
2010-10-12 13:00:00,131.61,131.67,131.56,131.57,104200.0,131.61,131.67,131.56,131.57,104200.0
2010-10-12 13:05:00,131.58,131.59,131.53,131.53,91600.0,131.58,131.59,131.53,131.53,91600.0
2010-10-12 13:10:00,131.54,131.55,131.46,131.5,67400.0,131.54,131.55,131.46,131.5,67400.0
2010-10-12 13:15:00,131.5,131.54,131.49,131.53,24500.0,131.5,131.54,131.49,131.53,24500.0
2010-10-12 13:20:00,131.52,131.59,131.48,131.52,108000.0,131.52,131.59,131.48,131.52,108000.0
2010-10-12 13:25:00,131.53,131.55,131.47,131.53,28300.0,131.53,131.55,131.47,131.53,28300.0
2010-10-12 13:30:00,131.53,131.59,131.53,131.55,56400.0,131.53,131.59,131.53,131.55,56400.0
2010-10-12 13:35:00,131.55,131.59,131.55,131.58,33400.0,131.55,131.59,131.55,131.58,33400.0
2010-10-12 13:40:00,131.58,131.68,131.58,131.62,97900.0,131.58,131.68,131.58,131.62,97900.0
2010-10-12 13:45:00,131.63,131.68,131.61,131.65,60500.0,131.63,131.68,131.61,131.65,60500.0
2010-10-12 13:50:00,131.64,131.71,131.63,131.68,66300.0,131.64,131.71,131.63,131.68,66300.0
2010-10-12 13:55:00,131.67,131.69,131.65,131.69,61900.0,131.67,131.69,131.65,131.69,61900.0
2010-10-12 14:00:00,131.69,131.91,131.53,131.8,820800.0,131.69,131.91,131.53,131.8,820800.0
2010-10-12 14:05:00,131.81,131.81,131.49,131.7,503000.0,131.81,131.81,131.49,131.7,503000.0
2010-10-12 14:10:00,131.71,132.12,131.71,132.07,460600.0,131.71,132.12,131.71,132.07,460600.0
2010-10-12 14:15:00,132.07,132.16,132.02,132.1,347600.0,132.07,132.16,132.02,132.1,347600.0
2010-10-12 14:20:00,132.1,132.1,131.88,131.95,226500.0,132.1,132.1,131.88,131.95,226500.0
2010-10-12 14:25:00,131.93,132.0,131.92,131.97,56400.0,131.93,132.0,131.92,131.97,56400.0
2010-10-12 14:30:00,131.99,132.1,131.65,131.68,257300.0,131.99,132.1,131.65,131.68,257300.0
2010-10-12 14:35:00,131.68,131.74,131.6,131.69,125500.0,131.68,131.74,131.6,131.69,125500.0
2010-10-12 14:40:00,131.71,131.87,131.66,131.84,91000.0,131.71,131.87,131.66,131.84,91000.0
2010-10-12 14:45:00,131.86,131.91,131.79,131.83,104700.0,131.86,131.91,131.79,131.83,104700.0
2010-10-12 14:50:00,131.83,131.92,131.78,131.91,95000.0,131.83,131.92,131.78,131.91,95000.0
2010-10-12 14:55:00,131.9,131.9,131.81,131.87,33500.0,131.9,131.9,131.81,131.87,33500.0
2010-10-12 15:00:00,131.87,131.87,131.79,131.83,170800.0,131.87,131.87,131.79,131.83,170800.0
2010-10-12 15:05:00,131.83,131.92,131.82,131.88,100600.0,131.83,131.92,131.82,131.88,100600.0
2010-10-12 15:10:00,131.9,131.91,131.84,131.87,54000.0,131.9,131.91,131.84,131.87,54000.0
2010-10-12 15:15:00,131.87,131.98,131.86,131.91,117700.0,131.87,131.98,131.86,131.91,117700.0
2010-10-12 15:20:00,131.92,132.07,131.92,132.07,104500.0,131.92,132.07,131.92,132.07,104500.0
2010-10-12 15:25:00,132.05,132.14,132.05,132.13,110000.0,132.05,132.14,132.05,132.13,110000.0
2010-10-12 15:30:00,132.13,132.21,132.12,132.14,144100.0,132.13,132.21,132.12,132.14,144100.0
2010-10-12 15:35:00,132.13,132.21,132.02,132.05,126800.0,132.13,132.21,132.02,132.05,126800.0
2010-10-12 15:40:00,132.06,132.07,131.96,131.98,89600.0,132.06,132.07,131.96,131.98,89600.0
2010-10-12 15:45:00,131.99,132.02,131.94,131.96,127100.0,131.99,132.02,131.94,131.96,127100.0
2010-10-12 15:50:00,131.96,131.98,131.9,131.92,106700.0,131.96,131.98,131.9,131.92,106700.0
2010-10-12 15:55:00,131.92,131.98,131.87,131.96,222200.0,131.92,131.98,131.87,131.96,222200.0
2010-10-13 09:30:00,132.73,132.8,132.7,132.77,399200.0,132.73,132.8,132.7,132.77,399200.0
2010-10-13 09:35:00,132.78,132.82,132.69,132.72,344800.0,132.78,132.82,132.69,132.72,344800.0
2010-10-13 09:40:00,132.71,132.8,132.63,132.7,337700.0,132.71,132.8,132.63,132.7,337700.0
2010-10-13 09:45:00,132.7,132.94,132.69,132.86,299500.0,132.7,132.94,132.69,132.86,299500.0
2010-10-13 09:50:00,132.86,133.07,132.84,132.89,698100.0,132.86,133.07,132.84,132.89,698100.0
2010-10-13 09:55:00,132.89,132.96,132.78,132.82,387400.0,132.89,132.96,132.78,132.82,387400.0
2010-10-13 10:00:00,132.82,133.66,132.82,133.6,1177600.0,132.82,133.66,132.82,133.6,1177600.0
2010-10-13 10:05:00,133.61,133.62,133.34,133.43,565100.0,133.61,133.62,133.34,133.43,565100.0
2010-10-13 10:10:00,133.41,133.57,133.4,133.49,385800.0,133.41,133.57,133.4,133.49,385800.0
2010-10-13 10:15:00,133.5,133.71,133.42,133.68,376500.0,133.5,133.71,133.42,133.68,376500.0
2010-10-13 10:20:00,133.67,133.75,133.54,133.71,390900.0,133.67,133.75,133.54,133.71,390900.0
2010-10-13 10:25:00,133.7,133.75,133.61,133.63,233900.0,133.7,133.75,133.61,133.63,233900.0
2010-10-13 10:30:00,133.64,133.66,133.53,133.61,161500.0,133.64,133.66,133.53,133.61,161500.0
2010-10-13 10:35:00,133.62,133.92,133.56,133.85,299900.0,133.62,133.92,133.56,133.85,299900.0
2010-10-13 10:40:00,133.84,134.18,133.8,134.15,481900.0,133.84,134.18,133.8,134.15,481900.0
2010-10-13 10:45:00,134.16,134.22,134.05,134.09,413300.0,134.16,134.22,134.05,134.09,413300.0
2010-10-13 10:50:00,134.08,134.31,134.05,134.22,274200.0,134.08,134.31,134.05,134.22,274200.0
2010-10-13 10:55:00,134.19,134.27,134.01,134.05,412600.0,134.19,134.27,134.01,134.05,412600.0
2010-10-13 11:00:00,134.05,134.07,133.92,133.94,363400.0,134.05,134.07,133.92,133.94,363400.0
2010-10-13 11:05:00,133.95,134.04,133.93,134.0,297300.0,133.95,134.04,133.93,134.0,297300.0
2010-10-13 11:10:00,134.0,134.19,133.99,134.02,385500.0,134.0,134.19,133.99,134.02,385500.0
2010-10-13 11:15:00,134.01,134.02,133.9,133.95,209600.0,134.01,134.02,133.9,133.95,209600.0
2010-10-13 11:20:00,133.95,134.07,133.95,133.96,200900.0,133.95,134.07,133.95,133.96,200900.0
2010-10-13 11:25:00,133.96,134.04,133.94,134.0,158700.0,133.96,134.04,133.94,134.0,158700.0
2010-10-13 11:30:00,133.99,134.02,133.83,133.9,217600.0,133.99,134.02,133.83,133.9,217600.0
2010-10-13 11:35:00,133.9,133.92,133.82,133.82,132100.0,133.9,133.92,133.82,133.82,132100.0
2010-10-13 11:40:00,133.82,133.85,133.69,133.7,346400.0,133.82,133.85,133.69,133.7,346400.0
2010-10-13 11:45:00,133.7,133.9,133.69,133.86,225500.0,133.7,133.9,133.69,133.86,225500.0
2010-10-13 11:50:00,133.87,133.94,133.8,133.85,82100.0,133.87,133.94,133.8,133.85,82100.0
2010-10-13 11:55:00,133.84,134.03,133.84,134.0,85400.0,133.84,134.03,133.84,134.0,85400.0
2010-10-13 12:00:00,134.01,134.06,134.0,134.03,116200.0,134.01,134.06,134.0,134.03,116200.0
2010-10-13 12:05:00,134.03,134.06,133.93,133.96,65000.0,134.03,134.06,133.93,133.96,65000.0
2010-10-13 12:10:00,133.95,134.03,133.94,133.96,73300.0,133.95,134.03,133.94,133.96,73300.0
2010-10-13 12:15:00,133.96,133.97,133.92,133.96,67500.0,133.96,133.97,133.92,133.96,67500.0
2010-10-13 12:20:00,133.95,134.06,133.95,133.99,132800.0,133.95,134.06,133.95,133.99,132800.0
2010-10-13 12:25:00,133.99,134.05,133.94,134.04,54300.0,133.99,134.05,133.94,134.04,54300.0
2010-10-13 12:30:00,134.03,134.04,133.98,133.99,65400.0,134.03,134.04,133.98,133.99,65400.0
2010-10-13 12:35:00,133.99,134.03,133.96,133.96,86500.0,133.99,134.03,133.96,133.96,86500.0
2010-10-13 12:40:00,133.96,133.96,133.8,133.84,152900.0,133.96,133.96,133.8,133.84,152900.0
2010-10-13 12:45:00,133.85,133.87,133.79,133.84,91400.0,133.85,133.87,133.79,133.84,91400.0
2010-10-13 12:50:00,133.84,133.93,133.8,133.89,166900.0,133.84,133.93,133.8,133.89,166900.0
2010-10-13 12:55:00,133.89,133.89,133.84,133.86,45900.0,133.89,133.89,133.84,133.86,45900.0
2010-10-13 13:00:00,133.85,133.93,133.84,133.93,81300.0,133.85,133.93,133.84,133.93,81300.0
2010-10-13 13:05:00,133.92,134.01,133.88,133.9,155400.0,133.92,134.01,133.88,133.9,155400.0
2010-10-13 13:10:00,133.91,133.92,133.87,133.9,99100.0,133.91,133.92,133.87,133.9,99100.0
2010-10-13 13:15:00,133.9,133.95,133.88,133.92,33100.0,133.9,133.95,133.88,133.92,33100.0
2010-10-13 13:20:00,133.92,133.93,133.83,133.85,57800.0,133.92,133.93,133.83,133.85,57800.0
2010-10-13 13:25:00,133.85,133.86,133.8,133.81,103000.0,133.85,133.86,133.8,133.81,103000.0
2010-10-13 13:30:00,133.8,133.94,133.8,133.92,124600.0,133.8,133.94,133.8,133.92,124600.0
2010-10-13 13:35:00,133.92,134.0,133.89,133.98,54700.0,133.92,134.0,133.89,133.98,54700.0
2010-10-13 13:40:00,133.98,133.98,133.95,133.97,32900.0,133.98,133.98,133.95,133.97,32900.0
2010-10-13 13:45:00,133.96,133.98,133.91,133.94,29700.0,133.96,133.98,133.91,133.94,29700.0
2010-10-13 13:50:00,133.95,133.98,133.94,133.94,60500.0,133.95,133.98,133.94,133.94,60500.0
2010-10-13 13:55:00,133.94,133.97,133.93,133.96,52100.0,133.94,133.97,133.93,133.96,52100.0
2010-10-13 14:00:00,133.96,134.01,133.91,134.0,59400.0,133.96,134.01,133.91,134.0,59400.0
2010-10-13 14:05:00,133.99,134.08,133.99,134.06,83800.0,133.99,134.08,133.99,134.06,83800.0
2010-10-13 14:10:00,134.05,134.1,134.04,134.09,72700.0,134.05,134.1,134.04,134.09,72700.0
2010-10-13 14:15:00,134.08,134.1,133.95,133.97,157700.0,134.08,134.1,133.95,133.97,157700.0
2010-10-13 14:20:00,133.98,134.01,133.94,133.98,89600.0,133.98,134.01,133.94,133.98,89600.0
2010-10-13 14:25:00,133.99,133.99,133.85,133.88,80300.0,133.99,133.99,133.85,133.88,80300.0
2010-10-13 14:30:00,133.87,133.92,133.85,133.92,73400.0,133.87,133.92,133.85,133.92,73400.0
2010-10-13 14:35:00,133.92,133.94,133.83,133.86,123300.0,133.92,133.94,133.83,133.86,123300.0
2010-10-13 14:40:00,133.85,133.88,133.8,133.8,198200.0,133.85,133.88,133.8,133.8,198200.0
2010-10-13 14:45:00,133.8,133.84,133.78,133.82,136800.0,133.8,133.84,133.78,133.82,136800.0
2010-10-13 14:50:00,133.82,133.84,133.79,133.83,97300.0,133.82,133.84,133.79,133.83,97300.0
2010-10-13 14:55:00,133.83,133.9,133.82,133.87,141400.0,133.83,133.9,133.82,133.87,141400.0
2010-10-13 15:00:00,133.88,133.9,133.8,133.81,110000.0,133.88,133.9,133.8,133.81,110000.0
2010-10-13 15:05:00,133.81,133.88,133.8,133.86,77400.0,133.81,133.88,133.8,133.86,77400.0
2010-10-13 15:10:00,133.86,133.88,133.79,133.82,168600.0,133.86,133.88,133.79,133.82,168600.0
2010-10-13 15:15:00,133.81,133.89,133.8,133.87,66000.0,133.81,133.89,133.8,133.87,66000.0
2010-10-13 15:20:00,133.87,133.98,133.87,133.95,132300.0,133.87,133.98,133.87,133.95,132300.0
2010-10-13 15:25:00,133.95,133.98,133.9,133.91,112000.0,133.95,133.98,133.9,133.91,112000.0
2010-10-13 15:30:00,133.9,133.93,133.85,133.91,131300.0,133.9,133.93,133.85,133.91,131300.0
2010-10-13 15:35:00,133.91,133.95,133.89,133.93,102100.0,133.91,133.95,133.89,133.93,102100.0
2010-10-13 15:40:00,133.93,134.04,133.92,134.01,233000.0,133.93,134.04,133.92,134.01,233000.0
2010-10-13 15:45:00,134.0,134.11,133.95,134.09,319500.0,134.0,134.11,133.95,134.09,319500.0
2010-10-13 15:50:00,134.09,134.12,134.03,134.03,416200.0,134.09,134.12,134.03,134.03,416200.0
2010-10-13 15:55:00,134.03,134.1,134.02,134.09,457200.0,134.03,134.1,134.02,134.09,457200.0
2010-10-14 09:30:00,134.06,134.21,133.92,134.04,742300.0,134.06,134.21,133.92,134.04,742300.0
2010-10-14 09:35:00,134.04,134.23,133.91,134.15,602600.0,134.04,134.23,133.91,134.15,602600.0
2010-10-14 09:40:00,134.15,134.27,134.01,134.17,683800.0,134.15,134.27,134.01,134.17,683800.0
2010-10-14 09:45:00,134.16,134.43,134.16,134.37,387300.0,134.16,134.43,134.16,134.37,387300.0
2010-10-14 09:50:00,134.37,134.37,134.23,134.34,280800.0,134.37,134.37,134.23,134.34,280800.0
2010-10-14 09:55:00,134.33,134.35,134.05,134.05,254400.0,134.33,134.35,134.05,134.05,254400.0
2010-10-14 10:00:00,134.05,134.22,133.94,134.17,400300.0,134.05,134.22,133.94,134.17,400300.0
2010-10-14 10:05:00,134.18,134.27,134.13,134.17,188000.0,134.18,134.27,134.13,134.17,188000.0
2010-10-14 10:10:00,134.18,134.52,134.14,134.45,338600.0,134.18,134.52,134.14,134.45,338600.0
2010-10-14 10:15:00,134.46,134.59,134.44,134.55,319100.0,134.46,134.59,134.44,134.55,319100.0
2010-10-14 10:20:00,134.55,134.59,134.33,134.4,141600.0,134.55,134.59,134.33,134.4,141600.0
2010-10-14 10:25:00,134.38,134.5,134.34,134.46,87600.0,134.38,134.5,134.34,134.46,87600.0
2010-10-14 10:30:00,134.46,134.49,134.38,134.47,130600.0,134.46,134.49,134.38,134.47,130600.0
2010-10-14 10:35:00,134.48,134.68,134.48,134.65,435600.0,134.48,134.68,134.48,134.65,435600.0
2010-10-14 10:40:00,134.64,134.66,134.51,134.51,134500.0,134.64,134.66,134.51,134.51,134500.0
2010-10-14 10:45:00,134.52,134.59,134.51,134.56,112600.0,134.52,134.59,134.51,134.56,112600.0
2010-10-14 10:50:00,134.57,134.64,134.53,134.6,114500.0,134.57,134.64,134.53,134.6,114500.0
2010-10-14 10:55:00,134.59,134.71,134.51,134.63,195200.0,134.59,134.71,134.51,134.63,195200.0
2010-10-14 11:00:00,134.64,134.67,134.41,134.44,272400.0,134.64,134.67,134.41,134.44,272400.0
2010-10-14 11:05:00,134.43,134.55,134.41,134.54,77000.0,134.43,134.55,134.41,134.54,77000.0
2010-10-14 11:10:00,134.54,134.57,134.46,134.49,53500.0,134.54,134.57,134.46,134.49,53500.0
2010-10-14 11:15:00,134.48,134.49,134.22,134.3,417400.0,134.48,134.49,134.22,134.3,417400.0
2010-10-14 11:20:00,134.31,134.34,134.19,134.22,261300.0,134.31,134.34,134.19,134.22,261300.0
2010-10-14 11:25:00,134.23,134.23,134.13,134.16,146400.0,134.23,134.23,134.13,134.16,146400.0
2010-10-14 11:30:00,134.17,134.21,133.9,134.11,573200.0,134.17,134.21,133.9,134.11,573200.0
2010-10-14 11:35:00,134.12,134.14,134.05,134.09,168300.0,134.12,134.14,134.05,134.09,168300.0
2010-10-14 11:40:00,134.08,134.19,134.0,134.14,217800.0,134.08,134.19,134.0,134.14,217800.0
2010-10-14 11:45:00,134.13,134.19,134.06,134.16,242700.0,134.13,134.19,134.06,134.16,242700.0
2010-10-14 11:50:00,134.16,134.42,134.15,134.3,220200.0,134.16,134.42,134.15,134.3,220200.0
2010-10-14 11:55:00,134.3,134.38,134.24,134.37,108100.0,134.3,134.38,134.24,134.37,108100.0
2010-10-14 12:00:00,134.36,134.43,134.3,134.43,78700.0,134.36,134.43,134.3,134.43,78700.0
2010-10-14 12:05:00,134.43,134.43,134.22,134.24,136300.0,134.43,134.43,134.22,134.24,136300.0
2010-10-14 12:10:00,134.24,134.37,134.22,134.35,126700.0,134.24,134.37,134.22,134.35,126700.0
2010-10-14 12:15:00,134.35,134.38,134.09,134.09,143100.0,134.35,134.38,134.09,134.09,143100.0
2010-10-14 12:20:00,134.1,134.26,134.08,134.21,94000.0,134.1,134.26,134.08,134.21,94000.0
2010-10-14 12:25:00,134.21,134.25,134.11,134.25,89600.0,134.21,134.25,134.11,134.25,89600.0
2010-10-14 12:30:00,134.24,134.26,134.17,134.21,57500.0,134.24,134.26,134.17,134.21,57500.0
2010-10-14 12:35:00,134.2,134.25,134.1,134.24,94400.0,134.2,134.25,134.1,134.24,94400.0
2010-10-14 12:40:00,134.24,134.29,134.14,134.2,175900.0,134.24,134.29,134.14,134.2,175900.0
2010-10-14 12:45:00,134.19,134.32,134.18,134.29,101900.0,134.19,134.32,134.18,134.29,101900.0
2010-10-14 12:50:00,134.29,134.3,134.14,134.14,289900.0,134.29,134.3,134.14,134.14,289900.0
2010-10-14 12:55:00,134.13,134.37,134.09,134.29,295000.0,134.13,134.37,134.09,134.29,295000.0
2010-10-14 13:00:00,134.29,134.31,134.15,134.24,80000.0,134.29,134.31,134.15,134.24,80000.0
2010-10-14 13:05:00,134.23,134.23,134.01,134.14,256000.0,134.23,134.23,134.01,134.14,256000.0
2010-10-14 13:10:00,134.13,134.24,134.04,134.2,236000.0,134.13,134.24,134.04,134.2,236000.0
2010-10-14 13:15:00,134.21,134.4,134.15,134.28,312900.0,134.21,134.4,134.15,134.28,312900.0
2010-10-14 13:20:00,134.28,134.42,134.27,134.38,124100.0,134.28,134.42,134.27,134.38,124100.0
2010-10-14 13:25:00,134.39,134.51,134.37,134.5,225900.0,134.39,134.51,134.37,134.5,225900.0
2010-10-14 13:30:00,134.5,134.54,134.44,134.54,200300.0,134.5,134.54,134.44,134.54,200300.0
2010-10-14 13:35:00,134.54,134.63,134.53,134.6,325600.0,134.54,134.63,134.53,134.6,325600.0
2010-10-14 13:40:00,134.61,134.62,134.53,134.6,81400.0,134.61,134.62,134.53,134.6,81400.0
2010-10-14 13:45:00,134.6,134.64,134.55,134.63,81500.0,134.6,134.64,134.55,134.63,81500.0
2010-10-14 13:50:00,134.62,134.64,134.57,134.63,68900.0,134.62,134.64,134.57,134.63,68900.0
2010-10-14 13:55:00,134.64,134.65,134.61,134.64,41900.0,134.64,134.65,134.61,134.64,41900.0
2010-10-14 14:00:00,134.64,134.65,134.57,134.59,69700.0,134.64,134.65,134.57,134.59,69700.0
2010-10-14 14:05:00,134.58,134.67,134.58,134.65,95500.0,134.58,134.67,134.58,134.65,95500.0
2010-10-14 14:10:00,134.66,134.73,134.65,134.73,134700.0,134.66,134.73,134.65,134.73,134700.0
2010-10-14 14:15:00,134.73,134.74,134.61,134.66,93900.0,134.73,134.74,134.61,134.66,93900.0
2010-10-14 14:20:00,134.66,134.66,134.57,134.59,75300.0,134.66,134.66,134.57,134.59,75300.0
2010-10-14 14:25:00,134.58,134.59,134.47,134.5,99400.0,134.58,134.59,134.47,134.5,99400.0
2010-10-14 14:30:00,134.5,134.54,134.43,134.47,123800.0,134.5,134.54,134.43,134.47,123800.0
2010-10-14 14:35:00,134.46,134.57,134.46,134.57,63500.0,134.46,134.57,134.46,134.57,63500.0
2010-10-14 14:40:00,134.56,134.6,134.55,134.57,66500.0,134.56,134.6,134.55,134.57,66500.0
2010-10-14 14:45:00,134.57,134.57,134.5,134.52,43400.0,134.57,134.57,134.5,134.52,43400.0
2010-10-14 14:50:00,134.52,134.57,134.47,134.55,76800.0,134.52,134.57,134.47,134.55,76800.0
2010-10-14 14:55:00,134.55,134.61,134.5,134.5,90400.0,134.55,134.61,134.5,134.5,90400.0
2010-10-14 15:00:00,134.5,134.51,134.4,134.45,159400.0,134.5,134.51,134.4,134.45,159400.0
2010-10-14 15:05:00,134.45,134.62,134.45,134.55,103500.0,134.45,134.62,134.45,134.55,103500.0
2010-10-14 15:10:00,134.55,134.58,134.5,134.55,67000.0,134.55,134.58,134.5,134.55,67000.0
2010-10-14 15:15:00,134.54,134.6,134.53,134.59,95000.0,134.54,134.6,134.53,134.59,95000.0
2010-10-14 15:20:00,134.58,134.64,134.58,134.61,119700.0,134.58,134.64,134.58,134.61,119700.0
2010-10-14 15:25:00,134.62,134.64,134.59,134.63,89000.0,134.62,134.64,134.59,134.63,89000.0
2010-10-14 15:30:00,134.61,134.69,134.61,134.68,161100.0,134.61,134.69,134.61,134.68,161100.0
2010-10-14 15:35:00,134.68,134.84,134.68,134.76,313500.0,134.68,134.84,134.68,134.76,313500.0
2010-10-14 15:40:00,134.76,134.81,134.72,134.8,167500.0,134.76,134.81,134.72,134.8,167500.0
2010-10-14 15:45:00,134.8,134.82,134.68,134.68,417200.0,134.8,134.82,134.68,134.68,417200.0
2010-10-14 15:50:00,134.69,134.78,134.67,134.78,301600.0,134.69,134.78,134.67,134.78,301600.0
2010-10-14 15:55:00,134.77,134.85,134.75,134.76,610000.0,134.77,134.85,134.75,134.76,610000.0
2010-10-15 09:30:00,134.24,134.27,134.03,134.04,680900.0,134.24,134.27,134.03,134.04,680900.0
2010-10-15 09:35:00,134.03,134.11,133.92,133.99,350200.0,134.03,134.11,133.92,133.99,350200.0
2010-10-15 09:40:00,133.99,134.07,133.61,133.62,901000.0,133.99,134.07,133.61,133.62,901000.0
2010-10-15 09:45:00,133.62,133.83,133.55,133.76,536400.0,133.62,133.83,133.55,133.76,536400.0
2010-10-15 09:50:00,133.74,133.78,133.58,133.7,369900.0,133.74,133.78,133.58,133.7,369900.0
2010-10-15 09:55:00,133.7,133.74,133.55,133.61,305900.0,133.7,133.74,133.55,133.61,305900.0
2010-10-15 10:00:00,133.61,133.89,133.5,133.62,535200.0,133.61,133.89,133.5,133.62,535200.0
2010-10-15 10:05:00,133.61,133.84,133.56,133.8,577100.0,133.61,133.84,133.56,133.8,577100.0
2010-10-15 10:10:00,133.81,133.89,133.6,133.73,318600.0,133.81,133.89,133.6,133.73,318600.0
2010-10-15 10:15:00,133.73,133.74,133.34,133.48,709400.0,133.73,133.74,133.34,133.48,709400.0
2010-10-15 10:20:00,133.5,133.51,133.07,133.27,675700.0,133.5,133.51,133.07,133.27,675700.0
2010-10-15 10:25:00,133.28,133.5,133.23,133.49,444100.0,133.28,133.5,133.23,133.49,444100.0
2010-10-15 10:30:00,133.5,133.61,133.33,133.6,199400.0,133.5,133.61,133.33,133.6,199400.0
2010-10-15 10:35:00,133.6,133.61,133.48,133.5,186400.0,133.6,133.61,133.48,133.5,186400.0
2010-10-15 10:40:00,133.5,133.75,133.49,133.67,182600.0,133.5,133.75,133.49,133.67,182600.0
2010-10-15 10:45:00,133.69,133.69,133.47,133.48,207700.0,133.69,133.69,133.47,133.48,207700.0
2010-10-15 10:50:00,133.46,133.68,133.46,133.66,128200.0,133.46,133.68,133.46,133.66,128200.0
2010-10-15 10:55:00,133.67,133.81,133.65,133.7,310500.0,133.67,133.81,133.65,133.7,310500.0
2010-10-15 11:00:00,133.7,133.83,133.7,133.75,109300.0,133.7,133.83,133.7,133.75,109300.0
2010-10-15 11:05:00,133.74,134.14,133.73,134.1,427900.0,133.74,134.14,133.73,134.1,427900.0
2010-10-15 11:10:00,134.11,134.27,134.06,134.12,229000.0,134.11,134.27,134.06,134.12,229000.0
2010-10-15 11:15:00,134.11,134.13,134.0,134.0,464900.0,134.11,134.13,134.0,134.0,464900.0
2010-10-15 11:20:00,133.99,134.08,133.99,134.06,163600.0,133.99,134.08,133.99,134.06,163600.0
2010-10-15 11:25:00,134.08,134.24,134.05,134.24,258700.0,134.08,134.24,134.05,134.24,258700.0
2010-10-15 11:30:00,134.21,134.37,134.21,134.37,377800.0,134.21,134.37,134.21,134.37,377800.0
2010-10-15 11:35:00,134.37,134.46,134.32,134.35,475100.0,134.37,134.46,134.32,134.35,475100.0
2010-10-15 11:40:00,134.36,134.46,134.3,134.32,239000.0,134.36,134.46,134.3,134.32,239000.0
2010-10-15 11:45:00,134.32,134.36,134.23,134.27,163600.0,134.32,134.36,134.23,134.27,163600.0
2010-10-15 11:50:00,134.25,134.31,134.04,134.06,191200.0,134.25,134.31,134.04,134.06,191200.0
2010-10-15 11:55:00,134.07,134.08,133.93,133.99,135200.0,134.07,134.08,133.93,133.99,135200.0
2010-10-15 12:00:00,133.98,134.13,133.95,133.97,58800.0,133.98,134.13,133.95,133.97,58800.0
2010-10-15 12:05:00,133.94,133.97,133.64,133.71,277400.0,133.94,133.97,133.64,133.71,277400.0
2010-10-15 12:10:00,133.69,133.73,133.55,133.67,347700.0,133.69,133.73,133.55,133.67,347700.0
2010-10-15 12:15:00,133.68,133.85,133.48,133.85,165800.0,133.68,133.85,133.48,133.85,165800.0
2010-10-15 12:20:00,133.84,133.94,133.82,133.86,102000.0,133.84,133.94,133.82,133.86,102000.0
2010-10-15 12:25:00,133.86,133.95,133.82,133.94,85500.0,133.86,133.95,133.82,133.94,85500.0
2010-10-15 12:30:00,133.95,134.0,133.89,133.91,101500.0,133.95,134.0,133.89,133.91,101500.0
2010-10-15 12:35:00,133.93,133.97,133.91,133.94,24900.0,133.93,133.97,133.91,133.94,24900.0
2010-10-15 12:40:00,133.95,134.01,133.88,133.94,68200.0,133.95,134.01,133.88,133.94,68200.0
2010-10-15 12:45:00,133.96,134.0,133.92,134.0,71400.0,133.96,134.0,133.92,134.0,71400.0
2010-10-15 12:50:00,134.0,134.06,133.92,133.93,50700.0,134.0,134.06,133.92,133.93,50700.0
2010-10-15 12:55:00,133.91,133.95,133.87,133.93,120400.0,133.91,133.95,133.87,133.93,120400.0
2010-10-15 13:00:00,133.94,133.94,133.87,133.91,95200.0,133.94,133.94,133.87,133.91,95200.0
2010-10-15 13:05:00,133.91,133.92,133.86,133.89,31600.0,133.91,133.92,133.86,133.89,31600.0
2010-10-15 13:10:00,133.9,133.95,133.83,133.88,32700.0,133.9,133.95,133.83,133.88,32700.0
2010-10-15 13:15:00,133.87,134.03,133.87,134.02,37400.0,133.87,134.03,133.87,134.02,37400.0
2010-10-15 13:20:00,134.02,134.04,133.94,133.96,80000.0,134.02,134.04,133.94,133.96,80000.0
2010-10-15 13:25:00,133.95,134.13,133.9,133.92,132200.0,133.95,134.13,133.9,133.92,132200.0
2010-10-15 13:30:00,133.93,133.96,133.9,133.95,65000.0,133.93,133.96,133.9,133.95,65000.0
2010-10-15 13:35:00,133.96,134.02,133.91,133.91,117100.0,133.96,134.02,133.91,133.91,117100.0
2010-10-15 13:40:00,133.91,133.92,133.64,133.69,300800.0,133.91,133.92,133.64,133.69,300800.0
2010-10-15 13:45:00,133.69,133.72,133.6,133.7,113800.0,133.69,133.72,133.6,133.7,113800.0
2010-10-15 13:50:00,133.69,133.73,133.57,133.58,184100.0,133.69,133.73,133.57,133.58,184100.0
2010-10-15 13:55:00,133.58,133.61,133.41,133.55,241500.0,133.58,133.61,133.41,133.55,241500.0
2010-10-15 14:00:00,133.55,133.56,133.33,133.4,781600.0,133.55,133.56,133.33,133.4,781600.0
2010-10-15 14:05:00,133.4,133.61,133.4,133.55,129300.0,133.4,133.61,133.4,133.55,129300.0
2010-10-15 14:10:00,133.55,133.55,133.36,133.43,524300.0,133.55,133.55,133.36,133.43,524300.0
2010-10-15 14:15:00,133.44,133.48,133.36,133.44,191900.0,133.44,133.48,133.36,133.44,191900.0
2010-10-15 14:20:00,133.44,133.5,133.43,133.44,84100.0,133.44,133.5,133.43,133.44,84100.0
2010-10-15 14:25:00,133.44,133.53,133.43,133.52,47400.0,133.44,133.53,133.43,133.52,47400.0
2010-10-15 14:30:00,133.5,133.5,133.4,133.47,51700.0,133.5,133.5,133.4,133.47,51700.0
2010-10-15 14:35:00,133.47,133.66,133.47,133.61,151900.0,133.47,133.66,133.47,133.61,151900.0
2010-10-15 14:40:00,133.62,133.69,133.51,133.52,113400.0,133.62,133.69,133.51,133.52,113400.0
2010-10-15 14:45:00,133.52,133.54,133.44,133.45,141400.0,133.52,133.54,133.44,133.45,141400.0
2010-10-15 14:50:00,133.44,133.44,133.35,133.4,248900.0,133.44,133.44,133.35,133.4,248900.0
2010-10-15 14:55:00,133.39,133.39,133.28,133.32,239700.0,133.39,133.39,133.28,133.32,239700.0
2010-10-15 15:00:00,133.33,133.38,133.22,133.28,287600.0,133.33,133.38,133.22,133.28,287600.0
2010-10-15 15:05:00,133.28,133.3,133.23,133.25,88300.0,133.28,133.3,133.23,133.25,88300.0
2010-10-15 15:10:00,133.25,133.3,133.23,133.28,129500.0,133.25,133.3,133.23,133.28,129500.0
2010-10-15 15:15:00,133.28,133.33,133.26,133.33,69900.0,133.28,133.33,133.26,133.33,69900.0
2010-10-15 15:20:00,133.33,133.42,133.33,133.39,170300.0,133.33,133.42,133.33,133.39,170300.0
2010-10-15 15:25:00,133.39,133.47,133.35,133.47,168400.0,133.39,133.47,133.35,133.47,168400.0
2010-10-15 15:30:00,133.47,133.57,133.47,133.54,136900.0,133.47,133.57,133.47,133.54,136900.0
2010-10-15 15:35:00,133.53,133.54,133.47,133.49,88500.0,133.53,133.54,133.47,133.49,88500.0
2010-10-15 15:40:00,133.49,133.67,133.48,133.66,159200.0,133.49,133.67,133.48,133.66,159200.0
2010-10-15 15:45:00,133.65,133.77,133.64,133.76,442700.0,133.65,133.77,133.64,133.76,442700.0
2010-10-15 15:50:00,133.76,133.88,133.75,133.87,655500.0,133.76,133.88,133.75,133.87,655500.0
2010-10-15 15:55:00,133.87,133.87,133.67,133.7,823200.0,133.87,133.87,133.67,133.7,823200.0
2010-10-18 09:30:00,133.46,133.46,133.23,133.31,584000.0,133.46,133.46,133.23,133.31,584000.0
2010-10-18 09:35:00,133.31,133.31,133.16,133.29,427700.0,133.31,133.31,133.16,133.29,427700.0
2010-10-18 09:40:00,133.29,133.57,133.28,133.51,631400.0,133.29,133.57,133.28,133.51,631400.0
2010-10-18 09:45:00,133.51,133.64,133.47,133.64,224200.0,133.51,133.64,133.47,133.64,224200.0
2010-10-18 09:50:00,133.64,133.67,133.5,133.54,166200.0,133.64,133.67,133.5,133.54,166200.0
2010-10-18 09:55:00,133.54,133.56,133.45,133.45,256400.0,133.54,133.56,133.45,133.45,256400.0
2010-10-18 10:00:00,133.46,133.61,133.45,133.53,233800.0,133.46,133.61,133.45,133.53,233800.0
2010-10-18 10:05:00,133.53,133.6,133.45,133.58,140700.0,133.53,133.6,133.45,133.58,140700.0
2010-10-18 10:10:00,133.59,133.82,133.53,133.55,383400.0,133.59,133.82,133.53,133.55,383400.0
2010-10-18 10:15:00,133.54,133.72,133.53,133.62,371500.0,133.54,133.72,133.53,133.62,371500.0
2010-10-18 10:20:00,133.62,133.7,133.56,133.64,630600.0,133.62,133.7,133.56,133.64,630600.0
2010-10-18 10:25:00,133.63,133.73,133.56,133.71,116800.0,133.63,133.73,133.56,133.71,116800.0
2010-10-18 10:30:00,133.71,133.87,133.64,133.69,256800.0,133.71,133.87,133.64,133.69,256800.0
2010-10-18 10:35:00,133.7,133.78,133.66,133.77,99100.0,133.7,133.78,133.66,133.77,99100.0
2010-10-18 10:40:00,133.77,133.8,133.65,133.71,132800.0,133.77,133.8,133.65,133.71,132800.0
2010-10-18 10:45:00,133.71,133.79,133.66,133.71,105600.0,133.71,133.79,133.66,133.71,105600.0
2010-10-18 10:50:00,133.71,134.04,133.7,133.92,372200.0,133.71,134.04,133.7,133.92,372200.0
2010-10-18 10:55:00,133.91,134.1,133.91,133.98,232400.0,133.91,134.1,133.91,133.98,232400.0
2010-10-18 11:00:00,133.99,134.13,133.99,134.02,108900.0,133.99,134.13,133.99,134.02,108900.0
2010-10-18 11:05:00,134.02,134.02,133.87,133.92,200900.0,134.02,134.02,133.87,133.92,200900.0
2010-10-18 11:10:00,133.91,133.93,133.85,133.93,69000.0,133.91,133.93,133.85,133.93,69000.0
2010-10-18 11:15:00,133.93,133.97,133.86,133.89,72600.0,133.93,133.97,133.86,133.89,72600.0
2010-10-18 11:20:00,133.87,133.96,133.78,133.81,63100.0,133.87,133.96,133.78,133.81,63100.0
2010-10-18 11:25:00,133.8,133.88,133.75,133.8,58800.0,133.8,133.88,133.75,133.8,58800.0
2010-10-18 11:30:00,133.79,133.84,133.75,133.76,53600.0,133.79,133.84,133.75,133.76,53600.0
2010-10-18 11:35:00,133.75,133.84,133.74,133.8,204500.0,133.75,133.84,133.74,133.8,204500.0
2010-10-18 11:40:00,133.8,133.8,133.73,133.77,65800.0,133.8,133.8,133.73,133.77,65800.0
2010-10-18 11:45:00,133.77,133.81,133.72,133.77,97900.0,133.77,133.81,133.72,133.77,97900.0
2010-10-18 11:50:00,133.77,133.8,133.71,133.75,73000.0,133.77,133.8,133.71,133.75,73000.0
2010-10-18 11:55:00,133.77,133.84,133.69,133.84,85700.0,133.77,133.84,133.69,133.84,85700.0
2010-10-18 12:00:00,133.84,134.03,133.76,133.95,205800.0,133.84,134.03,133.76,133.95,205800.0
2010-10-18 12:05:00,133.96,134.06,133.92,133.98,77800.0,133.96,134.06,133.92,133.98,77800.0
2010-10-18 12:10:00,133.99,134.06,133.93,134.04,121800.0,133.99,134.06,133.93,134.04,121800.0
2010-10-18 12:15:00,134.04,134.11,134.03,134.05,72600.0,134.04,134.11,134.03,134.05,72600.0
2010-10-18 12:20:00,134.05,134.06,133.98,134.01,101600.0,134.05,134.06,133.98,134.01,101600.0
2010-10-18 12:25:00,134.0,134.02,133.95,133.98,86500.0,134.0,134.02,133.95,133.98,86500.0
2010-10-18 12:30:00,133.98,134.01,133.97,134.0,72100.0,133.98,134.01,133.97,134.0,72100.0
2010-10-18 12:35:00,134.0,134.01,133.96,133.97,88000.0,134.0,134.01,133.96,133.97,88000.0
2010-10-18 12:40:00,133.96,133.97,133.9,133.94,70600.0,133.96,133.97,133.9,133.94,70600.0
2010-10-18 12:45:00,133.93,133.93,133.86,133.91,70300.0,133.93,133.93,133.86,133.91,70300.0
2010-10-18 12:50:00,133.91,133.95,133.84,133.84,142600.0,133.91,133.95,133.84,133.84,142600.0
2010-10-18 12:55:00,133.85,133.95,133.84,133.95,131700.0,133.85,133.95,133.84,133.95,131700.0
2010-10-18 13:00:00,133.94,134.0,133.9,133.93,63200.0,133.94,134.0,133.9,133.93,63200.0
2010-10-18 13:05:00,133.94,133.97,133.9,133.97,22700.0,133.94,133.97,133.9,133.97,22700.0
2010-10-18 13:10:00,133.97,134.03,133.91,133.96,54100.0,133.97,134.03,133.91,133.96,54100.0
2010-10-18 13:15:00,133.97,133.99,133.91,133.95,41700.0,133.97,133.99,133.91,133.95,41700.0
2010-10-18 13:20:00,133.93,133.99,133.92,133.95,40000.0,133.93,133.99,133.92,133.95,40000.0
2010-10-18 13:25:00,133.95,134.03,133.9,134.0,38800.0,133.95,134.03,133.9,134.0,38800.0
2010-10-18 13:30:00,134.0,134.01,133.9,133.94,43200.0,134.0,134.01,133.9,133.94,43200.0
2010-10-18 13:35:00,133.94,134.02,133.89,134.02,64900.0,133.94,134.02,133.89,134.02,64900.0
2010-10-18 13:40:00,134.02,134.04,134.0,134.02,39700.0,134.02,134.04,134.0,134.02,39700.0
2010-10-18 13:45:00,134.02,134.04,133.99,134.02,17600.0,134.02,134.04,133.99,134.02,17600.0
2010-10-18 13:50:00,134.01,134.01,133.95,133.97,19000.0,134.01,134.01,133.95,133.97,19000.0
2010-10-18 13:55:00,133.97,133.98,133.94,133.98,16400.0,133.97,133.98,133.94,133.98,16400.0
2010-10-18 14:00:00,133.97,134.03,133.93,133.96,145200.0,133.97,134.03,133.93,133.96,145200.0
2010-10-18 14:05:00,133.95,134.01,133.93,134.01,25500.0,133.95,134.01,133.93,134.01,25500.0
2010-10-18 14:10:00,134.02,134.03,133.95,133.98,23800.0,134.02,134.03,133.95,133.98,23800.0
2010-10-18 14:15:00,133.98,134.0,133.96,133.99,87200.0,133.98,134.0,133.96,133.99,87200.0
2010-10-18 14:20:00,133.98,134.1,133.96,134.1,75300.0,133.98,134.1,133.96,134.1,75300.0
2010-10-18 14:25:00,134.11,134.11,134.01,134.03,105200.0,134.11,134.11,134.01,134.03,105200.0
2010-10-18 14:30:00,134.03,134.05,134.01,134.02,19900.0,134.03,134.05,134.01,134.02,19900.0
2010-10-18 14:35:00,134.02,134.04,134.01,134.02,15700.0,134.02,134.04,134.01,134.02,15700.0
2010-10-18 14:40:00,134.01,134.05,134.01,134.01,22400.0,134.01,134.05,134.01,134.01,22400.0
2010-10-18 14:45:00,134.01,134.07,134.0,134.03,41500.0,134.01,134.07,134.0,134.03,41500.0
2010-10-18 14:50:00,134.03,134.05,133.99,134.0,22100.0,134.03,134.05,133.99,134.0,22100.0
2010-10-18 14:55:00,133.99,134.01,133.98,134.01,21300.0,133.99,134.01,133.98,134.01,21300.0
2010-10-18 15:00:00,134.01,134.05,134.01,134.03,25600.0,134.01,134.05,134.01,134.03,25600.0
2010-10-18 15:05:00,134.04,134.06,134.02,134.05,37500.0,134.04,134.06,134.02,134.05,37500.0
2010-10-18 15:10:00,134.05,134.14,134.02,134.11,151200.0,134.05,134.14,134.02,134.11,151200.0
2010-10-18 15:15:00,134.1,134.13,134.03,134.04,51500.0,134.1,134.13,134.03,134.04,51500.0
2010-10-18 15:20:00,134.03,134.06,134.01,134.03,38500.0,134.03,134.06,134.01,134.03,38500.0
2010-10-18 15:25:00,134.02,134.08,134.02,134.06,81700.0,134.02,134.08,134.02,134.06,81700.0
2010-10-18 15:30:00,134.07,134.09,134.05,134.09,36100.0,134.07,134.09,134.05,134.09,36100.0
2010-10-18 15:35:00,134.09,134.13,134.08,134.11,92900.0,134.09,134.13,134.08,134.11,92900.0
2010-10-18 15:40:00,134.11,134.11,134.07,134.07,58100.0,134.11,134.11,134.07,134.07,58100.0
2010-10-18 15:45:00,134.07,134.13,134.06,134.13,85100.0,134.07,134.13,134.06,134.13,85100.0
2010-10-18 15:50:00,134.13,134.34,134.12,134.33,321200.0,134.13,134.34,134.12,134.33,321200.0
2010-10-18 15:55:00,134.34,134.34,134.26,134.3,347000.0,134.34,134.34,134.26,134.3,347000.0
2010-10-19 09:30:00,130.46,130.49,130.15,130.19,1724300.0,130.46,130.49,130.15,130.19,1724300.0
2010-10-19 09:35:00,130.2,130.56,130.2,130.54,841100.0,130.2,130.56,130.2,130.54,841100.0
2010-10-19 09:40:00,130.55,131.17,130.54,131.12,1128000.0,130.55,131.17,130.54,131.12,1128000.0
2010-10-19 09:45:00,131.14,131.14,130.8,131.02,587500.0,131.14,131.14,130.8,131.02,587500.0
2010-10-19 09:50:00,131.02,131.02,130.73,130.76,374200.0,131.02,131.02,130.73,130.76,374200.0
2010-10-19 09:55:00,130.78,130.95,130.75,130.82,314300.0,130.78,130.95,130.75,130.82,314300.0
2010-10-19 10:00:00,130.83,130.83,130.67,130.72,878200.0,130.83,130.83,130.67,130.72,878200.0
2010-10-19 10:05:00,130.72,130.94,130.67,130.94,365700.0,130.72,130.94,130.67,130.94,365700.0
2010-10-19 10:10:00,130.94,131.16,130.92,131.08,579800.0,130.94,131.16,130.92,131.08,579800.0
2010-10-19 10:15:00,131.08,131.3,131.04,131.23,530200.0,131.08,131.3,131.04,131.23,530200.0
2010-10-19 10:20:00,131.23,131.25,130.89,130.98,529900.0,131.23,131.25,130.89,130.98,529900.0
2010-10-19 10:25:00,130.98,131.07,130.94,131.06,145000.0,130.98,131.07,130.94,131.06,145000.0
2010-10-19 10:30:00,131.05,131.21,131.05,131.12,197400.0,131.05,131.21,131.05,131.12,197400.0
2010-10-19 10:35:00,131.13,131.18,130.84,130.85,266300.0,131.13,131.18,130.84,130.85,266300.0
2010-10-19 10:40:00,130.85,131.09,130.84,131.06,276900.0,130.85,131.09,130.84,131.06,276900.0
2010-10-19 10:45:00,131.06,131.3,130.99,131.25,285400.0,131.06,131.3,130.99,131.25,285400.0
2010-10-19 10:50:00,131.25,131.29,131.13,131.16,146400.0,131.25,131.29,131.13,131.16,146400.0
2010-10-19 10:55:00,131.15,131.18,130.96,131.04,252900.0,131.15,131.18,130.96,131.04,252900.0
2010-10-19 11:00:00,131.04,131.16,130.9,131.14,116900.0,131.04,131.16,130.9,131.14,116900.0
2010-10-19 11:05:00,131.14,131.14,130.81,130.89,251100.0,131.14,131.14,130.81,130.89,251100.0
2010-10-19 11:10:00,130.9,131.02,130.86,130.96,172700.0,130.9,131.02,130.86,130.96,172700.0
2010-10-19 11:15:00,130.96,131.03,130.94,130.96,133600.0,130.96,131.03,130.94,130.96,133600.0
2010-10-19 11:20:00,130.95,130.97,130.8,130.88,175300.0,130.95,130.97,130.8,130.88,175300.0
2010-10-19 11:25:00,130.89,131.03,130.87,130.9,106400.0,130.89,131.03,130.87,130.9,106400.0
2010-10-19 11:30:00,130.94,131.03,130.88,130.95,121800.0,130.94,131.03,130.88,130.95,121800.0
2010-10-19 11:35:00,130.94,131.22,130.89,131.21,160200.0,130.94,131.22,130.89,131.21,160200.0
2010-10-19 11:40:00,131.21,131.27,131.14,131.22,117000.0,131.21,131.27,131.14,131.22,117000.0
2010-10-19 11:45:00,131.23,131.34,131.18,131.18,186700.0,131.23,131.34,131.18,131.18,186700.0
2010-10-19 11:50:00,131.2,131.23,131.15,131.17,65100.0,131.2,131.23,131.15,131.17,65100.0
2010-10-19 11:55:00,131.16,131.31,131.14,131.31,56600.0,131.16,131.31,131.14,131.31,56600.0
2010-10-19 12:00:00,131.32,131.32,131.25,131.29,47100.0,131.32,131.32,131.25,131.29,47100.0
2010-10-19 12:05:00,131.27,131.29,131.17,131.21,75400.0,131.27,131.29,131.17,131.21,75400.0
2010-10-19 12:10:00,131.21,131.59,131.2,131.35,371100.0,131.21,131.59,131.2,131.35,371100.0
2010-10-19 12:15:00,131.35,131.44,131.33,131.35,147400.0,131.35,131.44,131.33,131.35,147400.0
2010-10-19 12:20:00,131.35,131.36,131.19,131.24,96800.0,131.35,131.36,131.19,131.24,96800.0
2010-10-19 12:25:00,131.26,131.31,131.23,131.26,67100.0,131.26,131.31,131.23,131.26,67100.0
2010-10-19 12:30:00,131.27,131.28,131.03,131.11,107500.0,131.27,131.28,131.03,131.11,107500.0
2010-10-19 12:35:00,131.11,131.17,130.95,130.97,114700.0,131.11,131.17,130.95,130.97,114700.0
2010-10-19 12:40:00,130.99,131.01,130.93,130.98,100700.0,130.99,131.01,130.93,130.98,100700.0
2010-10-19 12:45:00,130.99,131.05,130.97,131.05,78300.0,130.99,131.05,130.97,131.05,78300.0
2010-10-19 12:50:00,131.05,131.07,130.93,131.0,96200.0,131.05,131.07,130.93,131.0,96200.0
2010-10-19 12:55:00,131.01,131.02,130.87,130.98,96600.0,131.01,131.02,130.87,130.98,96600.0
2010-10-19 13:00:00,130.98,131.01,130.94,130.94,30300.0,130.98,131.01,130.94,130.94,30300.0
2010-10-19 13:05:00,130.93,130.98,130.69,130.72,120500.0,130.93,130.98,130.69,130.72,120500.0
2010-10-19 13:10:00,130.72,130.79,130.68,130.73,106900.0,130.72,130.79,130.68,130.73,106900.0
2010-10-19 13:15:00,130.72,130.81,130.72,130.77,43000.0,130.72,130.81,130.72,130.77,43000.0
2010-10-19 13:20:00,130.78,130.85,130.71,130.72,33900.0,130.78,130.85,130.71,130.72,33900.0
2010-10-19 13:25:00,130.71,130.71,130.43,130.46,332200.0,130.71,130.71,130.43,130.46,332200.0
2010-10-19 13:30:00,130.46,130.56,130.38,130.53,197800.0,130.46,130.56,130.38,130.53,197800.0
2010-10-19 13:35:00,130.53,130.64,130.53,130.57,95700.0,130.53,130.64,130.53,130.57,95700.0
2010-10-19 13:40:00,130.57,130.59,130.45,130.46,180400.0,130.57,130.59,130.45,130.46,180400.0
2010-10-19 13:45:00,130.47,130.49,130.4,130.48,227600.0,130.47,130.49,130.4,130.48,227600.0
2010-10-19 13:50:00,130.49,130.49,130.38,130.39,130000.0,130.49,130.49,130.38,130.39,130000.0
2010-10-19 13:55:00,130.39,130.42,130.31,130.4,267100.0,130.39,130.42,130.31,130.4,267100.0
2010-10-19 14:00:00,130.4,130.43,130.1,130.16,509700.0,130.4,130.43,130.1,130.16,509700.0
2010-10-19 14:05:00,130.16,130.26,129.84,129.94,967900.0,130.16,130.26,129.84,129.94,967900.0
2010-10-19 14:10:00,129.94,130.1,129.75,130.07,604800.0,129.94,130.1,129.75,130.07,604800.0
2010-10-19 14:15:00,130.07,130.31,130.06,130.08,313600.0,130.07,130.31,130.06,130.08,313600.0
2010-10-19 14:20:00,130.08,130.25,130.07,130.13,305900.0,130.08,130.25,130.07,130.13,305900.0
2010-10-19 14:25:00,130.11,130.28,129.99,130.22,241500.0,130.11,130.28,129.99,130.22,241500.0
2010-10-19 14:30:00,130.21,130.4,130.18,130.35,203700.0,130.21,130.4,130.18,130.35,203700.0
2010-10-19 14:35:00,130.34,130.36,130.2,130.24,223000.0,130.34,130.36,130.2,130.24,223000.0
2010-10-19 14:40:00,130.24,130.31,130.19,130.25,118500.0,130.24,130.31,130.19,130.25,118500.0
2010-10-19 14:45:00,130.26,130.28,130.16,130.22,138800.0,130.26,130.28,130.16,130.22,138800.0
2010-10-19 14:50:00,130.23,130.25,130.07,130.12,243700.0,130.23,130.25,130.07,130.12,243700.0
2010-10-19 14:55:00,130.14,130.21,130.0,130.07,193500.0,130.14,130.21,130.0,130.07,193500.0
2010-10-19 15:00:00,130.06,130.21,130.05,130.08,90300.0,130.06,130.21,130.05,130.08,90300.0
2010-10-19 15:05:00,130.08,130.12,130.0,130.03,202300.0,130.08,130.12,130.0,130.03,202300.0
2010-10-19 15:10:00,130.03,130.08,129.93,129.95,347900.0,130.03,130.08,129.93,129.95,347900.0
2010-10-19 15:15:00,129.95,130.17,129.93,130.07,208000.0,129.95,130.17,129.93,130.07,208000.0
2010-10-19 15:20:00,130.05,130.1,129.99,130.0,104900.0,130.05,130.1,129.99,130.0,104900.0
2010-10-19 15:25:00,130.0,130.06,129.9,129.91,255000.0,130.0,130.06,129.9,129.91,255000.0
2010-10-19 15:30:00,129.91,130.0,129.86,129.96,343200.0,129.91,130.0,129.86,129.96,343200.0
2010-10-19 15:35:00,129.96,130.07,129.94,130.07,295200.0,129.96,130.07,129.94,130.07,295200.0
2010-10-19 15:40:00,130.07,130.08,130.0,130.02,251600.0,130.07,130.08,130.0,130.02,251600.0
2010-10-19 15:45:00,130.02,130.1,129.98,129.99,301600.0,130.02,130.1,129.98,129.99,301600.0
2010-10-19 15:50:00,129.99,130.19,129.99,130.18,447500.0,129.99,130.19,129.99,130.18,447500.0
2010-10-19 15:55:00,130.18,130.19,130.12,130.12,803600.0,130.18,130.19,130.12,130.12,803600.0
2010-10-20 09:30:00,130.33,130.45,130.32,130.41,288400.0,130.33,130.45,130.32,130.41,288400.0
2010-10-20 09:35:00,130.4,130.71,130.38,130.63,218700.0,130.4,130.71,130.38,130.63,218700.0
2010-10-20 09:40:00,130.64,130.9,130.6,130.88,336700.0,130.64,130.9,130.6,130.88,336700.0
2010-10-20 09:45:00,130.88,130.98,130.77,130.95,426000.0,130.88,130.98,130.77,130.95,426000.0
2010-10-20 09:50:00,130.95,131.12,130.88,130.91,357100.0,130.95,131.12,130.88,130.91,357100.0
2010-10-20 09:55:00,130.89,131.05,130.8,130.84,167500.0,130.89,131.05,130.8,130.84,167500.0
2010-10-20 10:00:00,130.85,130.92,130.6,130.64,361800.0,130.85,130.92,130.6,130.64,361800.0
2010-10-20 10:05:00,130.64,130.94,130.63,130.85,151900.0,130.64,130.94,130.63,130.85,151900.0
2010-10-20 10:10:00,130.84,130.92,130.6,130.66,194700.0,130.84,130.92,130.6,130.66,194700.0
2010-10-20 10:15:00,130.65,130.71,130.36,130.43,383300.0,130.65,130.71,130.36,130.43,383300.0
2010-10-20 10:20:00,130.42,130.62,130.39,130.6,232500.0,130.42,130.62,130.39,130.6,232500.0
2010-10-20 10:25:00,130.59,130.82,130.58,130.77,134200.0,130.59,130.82,130.58,130.77,134200.0
2010-10-20 10:30:00,130.77,130.99,130.73,130.95,245600.0,130.77,130.99,130.73,130.95,245600.0
2010-10-20 10:35:00,130.93,131.26,130.92,131.08,496700.0,130.93,131.26,130.92,131.08,496700.0
2010-10-20 10:40:00,131.07,131.35,131.03,131.34,241200.0,131.07,131.35,131.03,131.34,241200.0
2010-10-20 10:45:00,131.34,131.36,131.21,131.31,226800.0,131.34,131.36,131.21,131.31,226800.0
2010-10-20 10:50:00,131.32,131.43,131.18,131.21,293600.0,131.32,131.43,131.18,131.21,293600.0
2010-10-20 10:55:00,131.21,131.24,131.07,131.16,154100.0,131.21,131.24,131.07,131.16,154100.0
2010-10-20 11:00:00,131.16,131.45,131.16,131.2,146300.0,131.16,131.45,131.16,131.2,146300.0
2010-10-20 11:05:00,131.2,131.42,131.14,131.41,152200.0,131.2,131.42,131.14,131.41,152200.0
2010-10-20 11:10:00,131.43,131.45,131.28,131.3,91200.0,131.43,131.45,131.28,131.3,91200.0
2010-10-20 11:15:00,131.3,131.35,131.2,131.22,55000.0,131.3,131.35,131.2,131.22,55000.0
2010-10-20 11:20:00,131.22,131.3,131.19,131.22,51400.0,131.22,131.3,131.19,131.22,51400.0
2010-10-20 11:25:00,131.22,131.52,131.2,131.41,190200.0,131.22,131.52,131.2,131.41,190200.0
2010-10-20 11:30:00,131.41,131.48,131.25,131.26,53000.0,131.41,131.48,131.25,131.26,53000.0
2010-10-20 11:35:00,131.26,131.3,131.19,131.24,84800.0,131.26,131.3,131.19,131.24,84800.0
2010-10-20 11:40:00,131.23,131.28,131.16,131.23,43700.0,131.23,131.28,131.16,131.23,43700.0
2010-10-20 11:45:00,131.22,131.22,131.09,131.11,112200.0,131.22,131.22,131.09,131.11,112200.0
2010-10-20 11:50:00,131.12,131.24,131.11,131.21,106800.0,131.12,131.24,131.11,131.21,106800.0
2010-10-20 11:55:00,131.22,131.23,131.02,131.06,98900.0,131.22,131.23,131.02,131.06,98900.0
2010-10-20 12:00:00,131.04,131.26,131.02,131.24,59000.0,131.04,131.26,131.02,131.24,59000.0
2010-10-20 12:05:00,131.24,131.33,131.21,131.27,196700.0,131.24,131.33,131.21,131.27,196700.0
2010-10-20 12:10:00,131.25,131.33,131.22,131.3,177600.0,131.25,131.33,131.22,131.3,177600.0
2010-10-20 12:15:00,131.3,131.49,131.3,131.44,291600.0,131.3,131.49,131.3,131.44,291600.0
2010-10-20 12:20:00,131.45,131.53,131.28,131.3,177600.0,131.45,131.53,131.28,131.3,177600.0
2010-10-20 12:25:00,131.3,131.33,131.25,131.32,31400.0,131.3,131.33,131.25,131.32,31400.0
2010-10-20 12:30:00,131.33,131.36,131.27,131.3,60600.0,131.33,131.36,131.27,131.3,60600.0
2010-10-20 12:35:00,131.3,131.3,131.2,131.24,66300.0,131.3,131.3,131.2,131.24,66300.0
2010-10-20 12:40:00,131.24,131.28,131.18,131.27,140800.0,131.24,131.28,131.18,131.27,140800.0
2010-10-20 12:45:00,131.28,131.55,131.27,131.51,116800.0,131.28,131.55,131.27,131.51,116800.0
2010-10-20 12:50:00,131.52,131.65,131.47,131.55,169700.0,131.52,131.65,131.47,131.55,169700.0
2010-10-20 12:55:00,131.55,131.57,131.5,131.52,75300.0,131.55,131.57,131.5,131.52,75300.0
2010-10-20 13:00:00,131.52,131.57,131.47,131.47,120400.0,131.52,131.57,131.47,131.47,120400.0
2010-10-20 13:05:00,131.48,131.58,131.47,131.49,124300.0,131.48,131.58,131.47,131.49,124300.0
2010-10-20 13:10:00,131.49,131.5,131.4,131.41,49800.0,131.49,131.5,131.4,131.41,49800.0
2010-10-20 13:15:00,131.41,131.52,131.41,131.46,72600.0,131.41,131.52,131.41,131.46,72600.0
2010-10-20 13:20:00,131.45,131.57,131.43,131.49,65600.0,131.45,131.57,131.43,131.49,65600.0
2010-10-20 13:25:00,131.48,131.51,131.27,131.28,96400.0,131.48,131.51,131.27,131.28,96400.0
2010-10-20 13:30:00,131.27,131.37,131.27,131.31,32500.0,131.27,131.37,131.27,131.31,32500.0
2010-10-20 13:35:00,131.3,131.36,131.27,131.3,70600.0,131.3,131.36,131.27,131.3,70600.0
2010-10-20 13:40:00,131.3,131.37,131.29,131.37,29800.0,131.3,131.37,131.29,131.37,29800.0
2010-10-20 13:45:00,131.38,131.38,131.29,131.32,32000.0,131.38,131.38,131.29,131.32,32000.0
2010-10-20 13:50:00,131.33,131.35,131.3,131.31,31200.0,131.33,131.35,131.3,131.31,31200.0
2010-10-20 13:55:00,131.34,131.41,131.32,131.4,21300.0,131.34,131.41,131.32,131.4,21300.0
2010-10-20 14:00:00,131.4,131.46,131.17,131.17,199600.0,131.4,131.46,131.17,131.17,199600.0
2010-10-20 14:05:00,131.17,131.3,131.13,131.17,156500.0,131.17,131.3,131.13,131.17,156500.0
2010-10-20 14:10:00,131.18,131.27,131.17,131.22,60700.0,131.18,131.27,131.17,131.22,60700.0
2010-10-20 14:15:00,131.22,131.38,131.2,131.37,66900.0,131.22,131.38,131.2,131.37,66900.0
2010-10-20 14:20:00,131.36,131.37,131.27,131.29,32000.0,131.36,131.37,131.27,131.29,32000.0
2010-10-20 14:25:00,131.29,131.46,131.29,131.46,188600.0,131.29,131.46,131.29,131.46,188600.0
2010-10-20 14:30:00,131.45,131.59,131.45,131.55,123800.0,131.45,131.59,131.45,131.55,123800.0
2010-10-20 14:35:00,131.56,131.61,131.49,131.57,93100.0,131.56,131.61,131.49,131.57,93100.0
2010-10-20 14:40:00,131.58,131.58,131.33,131.46,86100.0,131.58,131.58,131.33,131.46,86100.0
2010-10-20 14:45:00,131.46,131.49,131.34,131.35,43900.0,131.46,131.49,131.34,131.35,43900.0
2010-10-20 14:50:00,131.35,131.46,131.34,131.46,62300.0,131.35,131.46,131.34,131.46,62300.0
2010-10-20 14:55:00,131.46,131.47,131.38,131.47,29800.0,131.46,131.47,131.38,131.47,29800.0
2010-10-20 15:00:00,131.47,131.52,131.44,131.44,35100.0,131.47,131.52,131.44,131.44,35100.0
2010-10-20 15:05:00,131.45,131.52,131.41,131.49,71500.0,131.45,131.52,131.41,131.49,71500.0
2010-10-20 15:10:00,131.5,131.5,131.41,131.45,45500.0,131.5,131.5,131.41,131.45,45500.0
2010-10-20 15:15:00,131.45,131.45,131.41,131.45,90800.0,131.45,131.45,131.41,131.45,90800.0
2010-10-20 15:20:00,131.45,131.5,131.44,131.45,59700.0,131.45,131.5,131.44,131.45,59700.0
2010-10-20 15:25:00,131.45,131.47,131.41,131.46,55500.0,131.45,131.47,131.41,131.46,55500.0
2010-10-20 15:30:00,131.45,131.48,131.41,131.41,102500.0,131.45,131.48,131.41,131.41,102500.0
2010-10-20 15:35:00,131.41,131.42,131.27,131.32,154400.0,131.41,131.42,131.27,131.32,154400.0
2010-10-20 15:40:00,131.31,131.33,131.24,131.29,108200.0,131.31,131.33,131.24,131.29,108200.0
2010-10-20 15:45:00,131.3,131.42,131.29,131.41,171000.0,131.3,131.42,131.29,131.41,171000.0
2010-10-20 15:50:00,131.41,131.44,131.3,131.35,234000.0,131.41,131.44,131.3,131.35,234000.0
2010-10-20 15:55:00,131.35,131.39,131.28,131.31,280600.0,131.35,131.39,131.28,131.31,280600.0
2010-10-21 09:30:00,131.06,131.09,130.97,131.02,275800.0,131.06,131.09,130.97,131.02,275800.0
2010-10-21 09:35:00,131.02,131.53,130.92,131.44,360600.0,131.02,131.53,130.92,131.44,360600.0
2010-10-21 09:40:00,131.43,131.58,131.4,131.49,236700.0,131.43,131.58,131.4,131.49,236700.0
2010-10-21 09:45:00,131.49,131.57,131.42,131.49,141100.0,131.49,131.57,131.42,131.49,141100.0
2010-10-21 09:50:00,131.48,131.5,131.37,131.37,46900.0,131.48,131.5,131.37,131.37,46900.0
2010-10-21 09:55:00,131.38,131.46,131.31,131.43,125200.0,131.38,131.46,131.31,131.43,125200.0
2010-10-21 10:00:00,131.44,131.45,131.2,131.27,135700.0,131.44,131.45,131.2,131.27,135700.0
2010-10-21 10:05:00,131.25,131.53,131.16,131.52,159800.0,131.25,131.53,131.16,131.52,159800.0
2010-10-21 10:10:00,131.52,131.59,131.35,131.46,165400.0,131.52,131.59,131.35,131.46,165400.0
2010-10-21 10:15:00,131.46,131.5,131.36,131.37,167600.0,131.46,131.5,131.36,131.37,167600.0
2010-10-21 10:20:00,131.36,131.37,131.17,131.29,176700.0,131.36,131.37,131.17,131.29,176700.0
2010-10-21 10:25:00,131.3,131.39,131.24,131.31,227700.0,131.3,131.39,131.24,131.31,227700.0
2010-10-21 10:30:00,131.31,131.43,131.31,131.36,63500.0,131.31,131.43,131.31,131.36,63500.0
2010-10-21 10:35:00,131.35,131.35,131.25,131.29,75400.0,131.35,131.35,131.25,131.29,75400.0
2010-10-21 10:40:00,131.3,131.31,131.19,131.19,113700.0,131.3,131.31,131.19,131.19,113700.0
2010-10-21 10:45:00,131.19,131.28,130.95,130.99,203900.0,131.19,131.28,130.95,130.99,203900.0
2010-10-21 10:50:00,130.99,131.08,130.82,130.95,143600.0,130.99,131.08,130.82,130.95,143600.0
2010-10-21 10:55:00,130.96,131.11,130.94,131.11,205100.0,130.96,131.11,130.94,131.11,205100.0
2010-10-21 11:00:00,131.09,131.13,131.0,131.07,54800.0,131.09,131.13,131.0,131.07,54800.0
2010-10-21 11:05:00,131.07,131.11,130.96,130.97,91000.0,131.07,131.11,130.96,130.97,91000.0
2010-10-21 11:10:00,130.95,130.98,130.87,130.89,83300.0,130.95,130.98,130.87,130.89,83300.0
2010-10-21 11:15:00,130.86,130.95,130.68,130.68,249600.0,130.86,130.95,130.68,130.68,249600.0
2010-10-21 11:20:00,130.67,130.84,130.67,130.72,264300.0,130.67,130.84,130.67,130.72,264300.0
2010-10-21 11:25:00,130.71,130.76,130.58,130.76,229800.0,130.71,130.76,130.58,130.76,229800.0
2010-10-21 11:30:00,130.75,130.86,130.75,130.77,76900.0,130.75,130.86,130.75,130.77,76900.0
2010-10-21 11:35:00,130.76,130.77,130.34,130.46,515400.0,130.76,130.77,130.34,130.46,515400.0
2010-10-21 11:40:00,130.46,130.46,129.66,129.75,1328900.0,130.46,130.46,129.66,129.75,1328900.0
2010-10-21 11:45:00,129.74,130.1,129.72,130.07,563100.0,129.74,130.1,129.72,130.07,563100.0
2010-10-21 11:50:00,130.07,130.14,129.94,130.01,235300.0,130.07,130.14,129.94,130.01,235300.0
2010-10-21 11:55:00,130.0,130.23,129.99,130.09,357400.0,130.0,130.23,129.99,130.09,357400.0
2010-10-21 12:00:00,130.08,130.16,129.89,129.98,368600.0,130.08,130.16,129.89,129.98,368600.0
2010-10-21 12:05:00,129.97,129.97,129.72,129.85,287300.0,129.97,129.97,129.72,129.85,287300.0
2010-10-21 12:10:00,129.85,130.02,129.83,129.91,249200.0,129.85,130.02,129.83,129.91,249200.0
2010-10-21 12:15:00,129.91,130.05,129.81,130.03,109700.0,129.91,130.05,129.81,130.03,109700.0
2010-10-21 12:20:00,130.02,130.14,130.01,130.05,98100.0,130.02,130.14,130.01,130.05,98100.0
2010-10-21 12:25:00,130.02,130.06,129.86,130.0,97600.0,130.02,130.06,129.86,130.0,97600.0
2010-10-21 12:30:00,130.0,130.03,129.86,129.88,37900.0,130.0,130.03,129.86,129.88,37900.0
2010-10-21 12:35:00,129.88,129.89,129.14,129.32,1069900.0,129.88,129.89,129.14,129.32,1069900.0
2010-10-21 12:40:00,129.31,129.4,129.01,129.1,751900.0,129.31,129.4,129.01,129.1,751900.0
2010-10-21 12:45:00,129.11,129.3,128.91,129.23,767400.0,129.11,129.3,128.91,129.23,767400.0
2010-10-21 12:50:00,129.23,129.24,129.04,129.15,347800.0,129.23,129.24,129.04,129.15,347800.0
2010-10-21 12:55:00,129.16,129.35,129.08,129.34,212100.0,129.16,129.35,129.08,129.34,212100.0
2010-10-21 13:00:00,129.34,129.47,129.27,129.43,275000.0,129.34,129.47,129.27,129.43,275000.0
2010-10-21 13:05:00,129.44,129.45,129.26,129.38,105100.0,129.44,129.45,129.26,129.38,105100.0
2010-10-21 13:10:00,129.37,129.4,129.26,129.34,48200.0,129.37,129.4,129.26,129.34,48200.0
2010-10-21 13:15:00,129.35,129.43,129.09,129.27,232000.0,129.35,129.43,129.09,129.27,232000.0
2010-10-21 13:20:00,129.26,129.33,129.17,129.19,86600.0,129.26,129.33,129.17,129.19,86600.0
2010-10-21 13:25:00,129.18,129.51,129.18,129.5,156600.0,129.18,129.51,129.18,129.5,156600.0
2010-10-21 13:30:00,129.51,129.51,129.24,129.32,141000.0,129.51,129.51,129.24,129.32,141000.0
2010-10-21 13:35:00,129.33,129.37,129.21,129.26,194600.0,129.33,129.37,129.21,129.26,194600.0
2010-10-21 13:40:00,129.25,129.31,129.13,129.14,193200.0,129.25,129.31,129.13,129.14,193200.0
2010-10-21 13:45:00,129.15,129.15,128.83,128.84,349100.0,129.15,129.15,128.83,128.84,349100.0
2010-10-21 13:50:00,128.83,128.95,128.75,128.82,364700.0,128.83,128.95,128.75,128.82,364700.0
2010-10-21 13:55:00,128.83,128.88,128.72,128.87,329600.0,128.83,128.88,128.72,128.87,329600.0
2010-10-21 14:00:00,128.86,129.06,128.76,129.04,210000.0,128.86,129.06,128.76,129.04,210000.0
2010-10-21 14:05:00,129.05,129.07,128.95,129.01,282100.0,129.05,129.07,128.95,129.01,282100.0
2010-10-21 14:10:00,129.01,129.01,128.85,128.94,265800.0,129.01,129.01,128.85,128.94,265800.0
2010-10-21 14:15:00,128.95,129.22,128.9,129.19,237300.0,128.95,129.22,128.9,129.19,237300.0
2010-10-21 14:20:00,129.19,129.22,129.13,129.2,224500.0,129.19,129.22,129.13,129.2,224500.0
2010-10-21 14:25:00,129.18,129.23,129.15,129.2,156900.0,129.18,129.23,129.15,129.2,156900.0
2010-10-21 14:30:00,129.2,129.26,129.07,129.09,153700.0,129.2,129.26,129.07,129.09,153700.0
2010-10-21 14:35:00,129.08,129.17,129.04,129.13,67500.0,129.08,129.17,129.04,129.13,67500.0
2010-10-21 14:40:00,129.14,129.25,129.05,129.21,156300.0,129.14,129.25,129.05,129.21,156300.0
2010-10-21 14:45:00,129.23,129.23,129.12,129.13,74200.0,129.23,129.23,129.12,129.13,74200.0
2010-10-21 14:50:00,129.13,129.33,129.12,129.33,163100.0,129.13,129.33,129.12,129.33,163100.0
2010-10-21 14:55:00,129.32,129.37,129.25,129.29,127300.0,129.32,129.37,129.25,129.29,127300.0
2010-10-21 15:00:00,129.29,129.37,129.28,129.33,144200.0,129.29,129.37,129.28,129.33,144200.0
2010-10-21 15:05:00,129.31,129.32,129.15,129.16,100100.0,129.31,129.32,129.15,129.16,100100.0
2010-10-21 15:10:00,129.17,129.28,129.16,129.24,98100.0,129.17,129.28,129.16,129.24,98100.0
2010-10-21 15:15:00,129.25,129.56,129.22,129.54,341800.0,129.25,129.56,129.22,129.54,341800.0
2010-10-21 15:20:00,129.53,129.55,129.4,129.54,183300.0,129.53,129.55,129.4,129.54,183300.0
2010-10-21 15:25:00,129.54,129.59,129.39,129.46,199000.0,129.54,129.59,129.39,129.46,199000.0
2010-10-21 15:30:00,129.47,129.51,129.37,129.38,101200.0,129.47,129.51,129.37,129.38,101200.0
2010-10-21 15:35:00,129.38,129.53,129.37,129.47,150100.0,129.38,129.53,129.37,129.47,150100.0
2010-10-21 15:40:00,129.48,129.51,129.43,129.46,226200.0,129.48,129.51,129.43,129.46,226200.0
2010-10-21 15:45:00,129.46,129.48,129.31,129.31,361100.0,129.46,129.48,129.31,129.31,361100.0
2010-10-21 15:50:00,129.32,129.35,129.25,129.33,344100.0,129.32,129.35,129.25,129.33,344100.0
2010-10-21 15:55:00,129.33,129.49,129.32,129.46,521300.0,129.33,129.49,129.32,129.46,521300.0
2010-10-22 09:30:00,129.49,129.49,129.35,129.44,400800.0,129.49,129.49,129.35,129.44,400800.0
2010-10-22 09:35:00,129.45,129.61,129.35,129.56,390700.0,129.45,129.61,129.35,129.56,390700.0
2010-10-22 09:40:00,129.56,129.68,129.44,129.63,390500.0,129.56,129.68,129.44,129.63,390500.0
2010-10-22 09:45:00,129.63,129.63,129.38,129.42,237500.0,129.63,129.63,129.38,129.42,237500.0
2010-10-22 09:50:00,129.42,129.49,129.31,129.35,182200.0,129.42,129.49,129.31,129.35,182200.0
2010-10-22 09:55:00,129.34,129.44,129.26,129.3,328200.0,129.34,129.44,129.26,129.3,328200.0
2010-10-22 10:00:00,129.28,129.36,129.2,129.36,354600.0,129.28,129.36,129.2,129.36,354600.0
2010-10-22 10:05:00,129.34,129.49,129.31,129.37,241900.0,129.34,129.49,129.31,129.37,241900.0
2010-10-22 10:10:00,129.39,129.43,129.15,129.23,184100.0,129.39,129.43,129.15,129.23,184100.0
2010-10-22 10:15:00,129.24,129.29,129.17,129.25,136400.0,129.24,129.29,129.17,129.25,136400.0
2010-10-22 10:20:00,129.29,129.3,129.12,129.16,104400.0,129.29,129.3,129.12,129.16,104400.0
2010-10-22 10:25:00,129.15,129.29,129.14,129.26,138800.0,129.15,129.29,129.14,129.26,138800.0
2010-10-22 10:30:00,129.25,129.27,129.18,129.19,55700.0,129.25,129.27,129.18,129.19,55700.0
2010-10-22 10:35:00,129.18,129.26,129.11,129.12,90800.0,129.18,129.26,129.11,129.12,90800.0
2010-10-22 10:40:00,129.12,129.19,128.97,129.13,245500.0,129.12,129.19,128.97,129.13,245500.0
2010-10-22 10:45:00,129.13,129.19,129.09,129.19,95100.0,129.13,129.19,129.09,129.19,95100.0
2010-10-22 10:50:00,129.19,129.43,129.18,129.39,288000.0,129.19,129.43,129.18,129.39,288000.0
2010-10-22 10:55:00,129.4,129.41,129.26,129.29,80400.0,129.4,129.41,129.26,129.29,80400.0
2010-10-22 11:00:00,129.28,129.35,129.19,129.34,209900.0,129.28,129.35,129.19,129.34,209900.0
2010-10-22 11:05:00,129.32,129.35,129.18,129.25,77600.0,129.32,129.35,129.18,129.25,77600.0
2010-10-22 11:10:00,129.25,129.35,129.21,129.27,107100.0,129.25,129.35,129.21,129.27,107100.0
2010-10-22 11:15:00,129.27,129.27,129.11,129.23,126100.0,129.27,129.27,129.11,129.23,126100.0
2010-10-22 11:20:00,129.27,129.3,129.18,129.21,86000.0,129.27,129.3,129.18,129.21,86000.0
2010-10-22 11:25:00,129.21,129.22,129.15,129.2,72200.0,129.21,129.22,129.15,129.2,72200.0
2010-10-22 11:30:00,129.22,129.31,129.17,129.25,130800.0,129.22,129.31,129.17,129.25,130800.0
2010-10-22 11:35:00,129.27,129.34,129.23,129.31,50400.0,129.27,129.34,129.23,129.31,50400.0
2010-10-22 11:40:00,129.31,129.45,129.28,129.36,131100.0,129.31,129.45,129.28,129.36,131100.0
2010-10-22 11:45:00,129.36,129.38,129.18,129.18,92200.0,129.36,129.38,129.18,129.18,92200.0
2010-10-22 11:50:00,129.19,129.33,129.17,129.26,52700.0,129.19,129.33,129.17,129.26,52700.0
2010-10-22 11:55:00,129.29,129.37,129.26,129.32,83900.0,129.29,129.37,129.26,129.32,83900.0
2010-10-22 12:00:00,129.33,129.41,129.28,129.34,40100.0,129.33,129.41,129.28,129.34,40100.0
2010-10-22 12:05:00,129.34,129.5,129.32,129.45,138200.0,129.34,129.5,129.32,129.45,138200.0
2010-10-22 12:10:00,129.46,129.52,129.43,129.45,71300.0,129.46,129.52,129.43,129.45,71300.0
2010-10-22 12:15:00,129.46,129.49,129.41,129.41,53200.0,129.46,129.49,129.41,129.41,53200.0
2010-10-22 12:20:00,129.42,129.45,129.38,129.4,108600.0,129.42,129.45,129.38,129.4,108600.0
2010-10-22 12:25:00,129.4,129.43,129.39,129.4,52100.0,129.4,129.43,129.39,129.4,52100.0
2010-10-22 12:30:00,129.4,129.4,129.27,129.32,224800.0,129.4,129.4,129.27,129.32,224800.0
2010-10-22 12:35:00,129.31,129.33,129.22,129.26,90300.0,129.31,129.33,129.22,129.26,90300.0
2010-10-22 12:40:00,129.24,129.36,129.24,129.35,31900.0,129.24,129.36,129.24,129.35,31900.0
2010-10-22 12:45:00,129.33,129.36,129.33,129.33,15700.0,129.33,129.36,129.33,129.33,15700.0
2010-10-22 12:50:00,129.34,129.35,129.31,129.31,52000.0,129.34,129.35,129.31,129.31,52000.0
2010-10-22 12:55:00,129.31,129.32,129.25,129.32,34100.0,129.31,129.32,129.25,129.32,34100.0
2010-10-22 13:00:00,129.31,129.31,129.25,129.26,29400.0,129.31,129.31,129.25,129.26,29400.0
2010-10-22 13:05:00,129.26,129.28,129.14,129.18,130900.0,129.26,129.28,129.14,129.18,130900.0
2010-10-22 13:10:00,129.18,129.21,129.07,129.15,234200.0,129.18,129.21,129.07,129.15,234200.0
2010-10-22 13:15:00,129.16,129.29,129.15,129.24,108800.0,129.16,129.29,129.15,129.24,108800.0
2010-10-22 13:20:00,129.23,129.27,129.21,129.25,18400.0,129.23,129.27,129.21,129.25,18400.0
2010-10-22 13:25:00,129.27,129.44,129.27,129.42,82500.0,129.27,129.44,129.27,129.42,82500.0
2010-10-22 13:30:00,129.42,129.44,129.39,129.41,22300.0,129.42,129.44,129.39,129.41,22300.0
2010-10-22 13:35:00,129.4,129.41,129.35,129.36,29500.0,129.4,129.41,129.35,129.36,29500.0
2010-10-22 13:40:00,129.37,129.39,129.36,129.36,18300.0,129.37,129.39,129.36,129.36,18300.0
2010-10-22 13:45:00,129.36,129.49,129.35,129.46,74600.0,129.36,129.49,129.35,129.46,74600.0
2010-10-22 13:50:00,129.46,129.48,129.38,129.38,74400.0,129.46,129.48,129.38,129.38,74400.0
2010-10-22 13:55:00,129.39,129.46,129.39,129.44,27600.0,129.39,129.46,129.39,129.44,27600.0
2010-10-22 14:00:00,129.44,129.45,129.32,129.32,59600.0,129.44,129.45,129.32,129.32,59600.0
2010-10-22 14:05:00,129.32,129.46,129.3,129.45,39000.0,129.32,129.46,129.3,129.45,39000.0
2010-10-22 14:10:00,129.46,129.58,129.46,129.52,209300.0,129.46,129.58,129.46,129.52,209300.0
2010-10-22 14:15:00,129.53,129.56,129.51,129.55,27900.0,129.53,129.56,129.51,129.55,27900.0
2010-10-22 14:20:00,129.55,129.56,129.45,129.46,82600.0,129.55,129.56,129.45,129.46,82600.0
2010-10-22 14:25:00,129.46,129.57,129.45,129.55,46200.0,129.46,129.57,129.45,129.55,46200.0
2010-10-22 14:30:00,129.55,129.55,129.44,129.46,30700.0,129.55,129.55,129.44,129.46,30700.0
2010-10-22 14:35:00,129.47,129.56,129.47,129.51,46700.0,129.47,129.56,129.47,129.51,46700.0
2010-10-22 14:40:00,129.51,129.55,129.48,129.54,51200.0,129.51,129.55,129.48,129.54,51200.0
2010-10-22 14:45:00,129.54,129.57,129.53,129.57,31400.0,129.54,129.57,129.53,129.57,31400.0
2010-10-22 14:50:00,129.56,129.61,129.56,129.58,46300.0,129.56,129.61,129.56,129.58,46300.0
2010-10-22 14:55:00,129.58,129.59,129.56,129.58,52600.0,129.58,129.59,129.56,129.58,52600.0
2010-10-22 15:00:00,129.57,129.61,129.54,129.56,69900.0,129.57,129.61,129.54,129.56,69900.0
2010-10-22 15:05:00,129.56,129.57,129.52,129.53,52600.0,129.56,129.57,129.52,129.53,52600.0
2010-10-22 15:10:00,129.54,129.57,129.53,129.53,46000.0,129.54,129.57,129.53,129.53,46000.0
2010-10-22 15:15:00,129.53,129.6,129.52,129.58,40700.0,129.53,129.6,129.52,129.58,40700.0
2010-10-22 15:20:00,129.59,129.65,129.58,129.64,51900.0,129.59,129.65,129.58,129.64,51900.0
2010-10-22 15:25:00,129.65,129.72,129.65,129.67,114800.0,129.65,129.72,129.65,129.67,114800.0
2010-10-22 15:30:00,129.67,129.72,129.63,129.71,60000.0,129.67,129.72,129.63,129.71,60000.0
2010-10-22 15:35:00,129.72,129.73,129.69,129.7,114400.0,129.72,129.73,129.69,129.7,114400.0
2010-10-22 15:40:00,129.7,129.71,129.67,129.68,117300.0,129.7,129.71,129.67,129.68,117300.0
2010-10-22 15:45:00,129.68,129.73,129.68,129.73,109200.0,129.68,129.73,129.68,129.73,109200.0
2010-10-22 15:50:00,129.73,129.75,129.71,129.71,162100.0,129.73,129.75,129.71,129.71,162100.0
2010-10-22 15:55:00,129.71,129.74,129.62,129.71,567500.0,129.71,129.74,129.62,129.71,567500.0
2010-10-25 09:30:00,131.16,131.37,131.15,131.26,462000.0,131.16,131.37,131.15,131.26,462000.0
2010-10-25 09:35:00,131.25,131.33,131.17,131.19,213000.0,131.25,131.33,131.17,131.19,213000.0
2010-10-25 09:40:00,131.18,131.3,131.05,131.08,184800.0,131.18,131.3,131.05,131.08,184800.0
2010-10-25 09:45:00,131.07,131.1,130.93,130.94,241500.0,131.07,131.1,130.93,130.94,241500.0
2010-10-25 09:50:00,130.94,131.0,130.87,130.88,221100.0,130.94,131.0,130.87,130.88,221100.0
2010-10-25 09:55:00,130.87,130.92,130.81,130.91,249500.0,130.87,130.92,130.81,130.91,249500.0
2010-10-25 10:00:00,130.9,130.91,130.52,130.67,626200.0,130.9,130.91,130.52,130.67,626200.0
2010-10-25 10:05:00,130.66,130.74,130.58,130.65,430000.0,130.66,130.74,130.58,130.65,430000.0
2010-10-25 10:10:00,130.65,130.72,130.5,130.64,302800.0,130.65,130.72,130.5,130.64,302800.0
2010-10-25 10:15:00,130.64,130.91,130.62,130.85,300900.0,130.64,130.91,130.62,130.85,300900.0
2010-10-25 10:20:00,130.84,130.85,130.66,130.71,372000.0,130.84,130.85,130.66,130.71,372000.0
2010-10-25 10:25:00,130.72,130.78,130.67,130.68,98100.0,130.72,130.78,130.67,130.68,98100.0
2010-10-25 10:30:00,130.66,130.85,130.64,130.7,249400.0,130.66,130.85,130.64,130.7,249400.0
2010-10-25 10:35:00,130.7,130.74,130.59,130.63,170900.0,130.7,130.74,130.59,130.63,170900.0
2010-10-25 10:40:00,130.63,130.63,130.39,130.43,482100.0,130.63,130.63,130.39,130.43,482100.0
2010-10-25 10:45:00,130.44,130.52,130.42,130.52,108600.0,130.44,130.52,130.42,130.52,108600.0
2010-10-25 10:50:00,130.52,130.64,130.47,130.63,103600.0,130.52,130.64,130.47,130.63,103600.0
2010-10-25 10:55:00,130.64,130.64,130.47,130.5,39500.0,130.64,130.64,130.47,130.5,39500.0
2010-10-25 11:00:00,130.49,130.58,130.43,130.47,58200.0,130.49,130.58,130.43,130.47,58200.0
2010-10-25 11:05:00,130.47,130.48,130.21,130.38,315900.0,130.47,130.48,130.21,130.38,315900.0
2010-10-25 11:10:00,130.39,130.49,130.3,130.48,80600.0,130.39,130.49,130.3,130.48,80600.0
2010-10-25 11:15:00,130.46,130.55,130.37,130.55,64400.0,130.46,130.55,130.37,130.55,64400.0
2010-10-25 11:20:00,130.56,130.75,130.56,130.69,206800.0,130.56,130.75,130.56,130.69,206800.0
2010-10-25 11:25:00,130.68,130.79,130.67,130.78,68900.0,130.68,130.79,130.67,130.78,68900.0
2010-10-25 11:30:00,130.79,130.84,130.75,130.8,151900.0,130.79,130.84,130.75,130.8,151900.0
2010-10-25 11:35:00,130.8,130.8,130.7,130.72,52600.0,130.8,130.8,130.7,130.72,52600.0
2010-10-25 11:40:00,130.72,130.74,130.67,130.71,45400.0,130.72,130.74,130.67,130.71,45400.0
2010-10-25 11:45:00,130.71,130.84,130.71,130.78,100100.0,130.71,130.84,130.71,130.78,100100.0
2010-10-25 11:50:00,130.78,130.8,130.6,130.63,46000.0,130.78,130.8,130.6,130.63,46000.0
2010-10-25 11:55:00,130.62,130.74,130.62,130.72,66500.0,130.62,130.74,130.62,130.72,66500.0
2010-10-25 12:00:00,130.72,130.78,130.71,130.73,32300.0,130.72,130.78,130.71,130.73,32300.0
2010-10-25 12:05:00,130.71,130.73,130.63,130.7,53100.0,130.71,130.73,130.63,130.7,53100.0
2010-10-25 12:10:00,130.7,130.81,130.67,130.81,36600.0,130.7,130.81,130.67,130.81,36600.0
2010-10-25 12:15:00,130.8,130.82,130.62,130.62,62500.0,130.8,130.82,130.62,130.62,62500.0
2010-10-25 12:20:00,130.62,130.63,130.47,130.54,77800.0,130.62,130.63,130.47,130.54,77800.0
2010-10-25 12:25:00,130.53,130.57,130.4,130.54,59900.0,130.53,130.57,130.4,130.54,59900.0
2010-10-25 12:30:00,130.53,130.63,130.5,130.55,61400.0,130.53,130.63,130.5,130.55,61400.0
2010-10-25 12:35:00,130.55,130.65,130.55,130.61,39300.0,130.55,130.65,130.55,130.61,39300.0
2010-10-25 12:40:00,130.6,130.6,130.49,130.49,35200.0,130.6,130.6,130.49,130.49,35200.0
2010-10-25 12:45:00,130.5,130.54,130.43,130.48,68400.0,130.5,130.54,130.43,130.48,68400.0
2010-10-25 12:50:00,130.48,130.49,130.4,130.42,40300.0,130.48,130.49,130.4,130.42,40300.0
2010-10-25 12:55:00,130.43,130.57,130.38,130.45,34700.0,130.43,130.57,130.38,130.45,34700.0
2010-10-25 13:00:00,130.45,130.5,130.38,130.4,112100.0,130.45,130.5,130.38,130.4,112100.0
2010-10-25 13:05:00,130.4,130.54,130.38,130.54,44300.0,130.4,130.54,130.38,130.54,44300.0
2010-10-25 13:10:00,130.54,130.67,130.53,130.62,123200.0,130.54,130.67,130.53,130.62,123200.0
2010-10-25 13:15:00,130.63,130.79,130.62,130.75,158300.0,130.63,130.79,130.62,130.75,158300.0
2010-10-25 13:20:00,130.74,130.8,130.71,130.76,140000.0,130.74,130.8,130.71,130.76,140000.0
2010-10-25 13:25:00,130.75,130.82,130.72,130.79,75300.0,130.75,130.82,130.72,130.79,75300.0
2010-10-25 13:30:00,130.79,130.93,130.78,130.8,94800.0,130.79,130.93,130.78,130.8,94800.0
2010-10-25 13:35:00,130.79,130.81,130.75,130.78,33000.0,130.79,130.81,130.75,130.78,33000.0
2010-10-25 13:40:00,130.79,130.8,130.77,130.79,30000.0,130.79,130.8,130.77,130.79,30000.0
2010-10-25 13:45:00,130.8,130.83,130.78,130.81,77600.0,130.8,130.83,130.78,130.81,77600.0
2010-10-25 13:50:00,130.8,130.8,130.77,130.78,24300.0,130.8,130.8,130.77,130.78,24300.0
2010-10-25 13:55:00,130.78,130.85,130.78,130.84,66100.0,130.78,130.85,130.78,130.84,66100.0
2010-10-25 14:00:00,130.85,130.91,130.84,130.88,65900.0,130.85,130.91,130.84,130.88,65900.0
2010-10-25 14:05:00,130.88,130.98,130.88,130.97,82500.0,130.88,130.98,130.88,130.97,82500.0
2010-10-25 14:10:00,130.97,130.98,130.94,130.96,74100.0,130.97,130.98,130.94,130.96,74100.0
2010-10-25 14:15:00,130.97,130.97,130.93,130.93,79800.0,130.97,130.97,130.93,130.93,79800.0
2010-10-25 14:20:00,130.93,130.98,130.93,130.98,54900.0,130.93,130.98,130.93,130.98,54900.0
2010-10-25 14:25:00,130.97,131.09,130.97,131.01,121700.0,130.97,131.09,130.97,131.01,121700.0
2010-10-25 14:30:00,131.01,131.02,130.93,130.97,85900.0,131.01,131.02,130.93,130.97,85900.0
2010-10-25 14:35:00,130.96,130.98,130.83,130.9,80000.0,130.96,130.98,130.83,130.9,80000.0
2010-10-25 14:40:00,130.9,130.91,130.83,130.87,30000.0,130.9,130.91,130.83,130.87,30000.0
2010-10-25 14:45:00,130.86,130.91,130.86,130.87,56300.0,130.86,130.91,130.86,130.87,56300.0
2010-10-25 14:50:00,130.88,131.05,130.87,131.04,115500.0,130.88,131.05,130.87,131.04,115500.0
2010-10-25 14:55:00,131.04,131.08,131.0,131.03,55000.0,131.04,131.08,131.0,131.03,55000.0
2010-10-25 15:00:00,131.04,131.15,131.02,131.14,125700.0,131.04,131.15,131.02,131.14,125700.0
2010-10-25 15:05:00,131.14,131.19,131.11,131.12,140300.0,131.14,131.19,131.11,131.12,140300.0
2010-10-25 15:10:00,131.12,131.15,131.07,131.1,57600.0,131.12,131.15,131.07,131.1,57600.0
2010-10-25 15:15:00,131.1,131.12,131.0,131.05,110200.0,131.1,131.12,131.0,131.05,110200.0
2010-10-25 15:20:00,131.05,131.09,131.02,131.09,72900.0,131.05,131.09,131.02,131.09,72900.0
2010-10-25 15:25:00,131.09,131.13,131.08,131.08,87900.0,131.09,131.13,131.08,131.08,87900.0
2010-10-25 15:30:00,131.08,131.09,131.02,131.05,68300.0,131.08,131.09,131.02,131.05,68300.0
2010-10-25 15:35:00,131.06,131.07,131.02,131.04,94400.0,131.06,131.07,131.02,131.04,94400.0
2010-10-25 15:40:00,131.04,131.04,130.94,130.94,226500.0,131.04,131.04,130.94,130.94,226500.0
2010-10-25 15:45:00,130.94,130.95,130.88,130.88,188100.0,130.94,130.95,130.88,130.88,188100.0
2010-10-25 15:50:00,130.88,130.96,130.87,130.94,229500.0,130.88,130.96,130.87,130.94,229500.0
2010-10-25 15:55:00,130.94,130.95,130.84,130.85,359400.0,130.94,130.95,130.84,130.85,359400.0
2010-10-26 09:30:00,129.99,130.02,129.81,129.99,432800.0,129.99,130.02,129.81,129.99,432800.0
2010-10-26 09:35:00,129.99,130.01,129.74,129.87,522000.0,129.99,130.01,129.74,129.87,522000.0
2010-10-26 09:40:00,129.87,129.88,129.73,129.85,203500.0,129.87,129.88,129.73,129.85,203500.0
2010-10-26 09:45:00,129.84,129.94,129.78,129.86,166300.0,129.84,129.94,129.78,129.86,166300.0
2010-10-26 09:50:00,129.86,129.99,129.82,129.93,278900.0,129.86,129.99,129.82,129.93,278900.0
2010-10-26 09:55:00,129.93,130.03,129.89,129.91,224400.0,129.93,130.03,129.89,129.91,224400.0
2010-10-26 10:00:00,129.91,129.99,129.79,129.91,220100.0,129.91,129.99,129.79,129.91,220100.0
2010-10-26 10:05:00,129.92,130.1,129.92,130.1,201000.0,129.92,130.1,129.92,130.1,201000.0
2010-10-26 10:10:00,130.1,130.14,130.02,130.12,205800.0,130.1,130.14,130.02,130.12,205800.0
2010-10-26 10:15:00,130.12,130.34,130.12,130.28,173000.0,130.12,130.34,130.12,130.28,173000.0
2010-10-26 10:20:00,130.3,130.54,130.29,130.52,233200.0,130.3,130.54,130.29,130.52,233200.0
2010-10-26 10:25:00,130.55,130.71,130.5,130.6,304500.0,130.55,130.71,130.5,130.6,304500.0
2010-10-26 10:30:00,130.62,130.76,130.58,130.76,75600.0,130.62,130.76,130.58,130.76,75600.0
2010-10-26 10:35:00,130.75,130.76,130.52,130.56,160200.0,130.75,130.76,130.52,130.56,160200.0
2010-10-26 10:40:00,130.56,130.6,130.43,130.48,147200.0,130.56,130.6,130.43,130.48,147200.0
2010-10-26 10:45:00,130.48,130.6,130.47,130.55,79500.0,130.48,130.6,130.47,130.55,79500.0
2010-10-26 10:50:00,130.56,130.69,130.54,130.6,71600.0,130.56,130.69,130.54,130.6,71600.0
2010-10-26 10:55:00,130.63,130.68,130.54,130.54,98900.0,130.63,130.68,130.54,130.54,98900.0
2010-10-26 11:00:00,130.53,130.59,130.34,130.35,94200.0,130.53,130.59,130.34,130.35,94200.0
2010-10-26 11:05:00,130.36,130.41,130.19,130.3,141900.0,130.36,130.41,130.19,130.3,141900.0
2010-10-26 11:10:00,130.3,130.33,130.13,130.33,75800.0,130.3,130.33,130.13,130.33,75800.0
2010-10-26 11:15:00,130.34,130.34,130.22,130.27,59500.0,130.34,130.34,130.22,130.27,59500.0
2010-10-26 11:20:00,130.28,130.44,130.25,130.44,59000.0,130.28,130.44,130.25,130.44,59000.0
2010-10-26 11:25:00,130.43,130.5,130.36,130.44,140000.0,130.43,130.5,130.36,130.44,140000.0
2010-10-26 11:30:00,130.44,130.47,130.4,130.43,21300.0,130.44,130.47,130.4,130.43,21300.0
2010-10-26 11:35:00,130.41,130.45,130.36,130.45,30900.0,130.41,130.45,130.36,130.45,30900.0
2010-10-26 11:40:00,130.45,130.46,130.36,130.37,27600.0,130.45,130.46,130.36,130.37,27600.0
2010-10-26 11:45:00,130.39,130.42,130.36,130.41,27600.0,130.39,130.42,130.36,130.41,27600.0
2010-10-26 11:50:00,130.39,130.67,130.37,130.67,149600.0,130.39,130.67,130.37,130.67,149600.0
2010-10-26 11:55:00,130.67,130.99,130.67,130.99,452700.0,130.67,130.99,130.67,130.99,452700.0
2010-10-26 12:00:00,130.99,131.13,130.95,131.04,384200.0,130.99,131.13,130.95,131.04,384200.0
2010-10-26 12:05:00,131.05,131.09,130.98,131.03,111100.0,131.05,131.09,130.98,131.03,111100.0
2010-10-26 12:10:00,131.03,131.14,131.03,131.1,254400.0,131.03,131.14,131.03,131.1,254400.0
2010-10-26 12:15:00,131.09,131.1,130.97,130.97,113400.0,131.09,131.1,130.97,130.97,113400.0
2010-10-26 12:20:00,130.98,131.0,130.86,130.88,155600.0,130.98,131.0,130.86,130.88,155600.0
2010-10-26 12:25:00,130.87,130.93,130.82,130.91,182800.0,130.87,130.93,130.82,130.91,182800.0
2010-10-26 12:30:00,130.93,130.93,130.79,130.82,74600.0,130.93,130.93,130.79,130.82,74600.0
2010-10-26 12:35:00,130.81,130.87,130.81,130.83,48800.0,130.81,130.87,130.81,130.83,48800.0
2010-10-26 12:40:00,130.83,130.87,130.8,130.8,27900.0,130.83,130.87,130.8,130.8,27900.0
2010-10-26 12:45:00,130.8,130.81,130.64,130.65,354500.0,130.8,130.81,130.64,130.65,354500.0
2010-10-26 12:50:00,130.62,130.74,130.62,130.74,44600.0,130.62,130.74,130.62,130.74,44600.0
2010-10-26 12:55:00,130.74,130.83,130.74,130.8,100300.0,130.74,130.83,130.74,130.8,100300.0
2010-10-26 13:00:00,130.8,130.87,130.78,130.87,32500.0,130.8,130.87,130.78,130.87,32500.0
2010-10-26 13:05:00,130.86,130.93,130.81,130.88,35100.0,130.86,130.93,130.81,130.88,35100.0
2010-10-26 13:10:00,130.9,130.96,130.87,130.96,35800.0,130.9,130.96,130.87,130.96,35800.0
2010-10-26 13:15:00,130.95,130.96,130.87,130.88,15700.0,130.95,130.96,130.87,130.88,15700.0
2010-10-26 13:20:00,130.85,130.87,130.81,130.87,88800.0,130.85,130.87,130.81,130.87,88800.0
2010-10-26 13:25:00,130.88,130.88,130.74,130.75,74100.0,130.88,130.88,130.74,130.75,74100.0
2010-10-26 13:30:00,130.75,130.87,130.74,130.87,25200.0,130.75,130.87,130.74,130.87,25200.0
2010-10-26 13:35:00,130.87,130.87,130.81,130.82,10900.0,130.87,130.87,130.81,130.82,10900.0
2010-10-26 13:40:00,130.84,130.92,130.83,130.92,70700.0,130.84,130.92,130.83,130.92,70700.0
2010-10-26 13:45:00,130.91,130.91,130.87,130.88,24300.0,130.91,130.91,130.87,130.88,24300.0
2010-10-26 13:50:00,130.9,130.91,130.77,130.77,38700.0,130.9,130.91,130.77,130.77,38700.0
2010-10-26 13:55:00,130.77,130.79,130.7,130.76,29700.0,130.77,130.79,130.7,130.76,29700.0
2010-10-26 14:00:00,130.75,130.81,130.7,130.75,69800.0,130.75,130.81,130.7,130.75,69800.0
2010-10-26 14:05:00,130.76,130.77,130.62,130.63,82900.0,130.76,130.77,130.62,130.63,82900.0
2010-10-26 14:10:00,130.64,130.73,130.62,130.69,182300.0,130.64,130.73,130.62,130.69,182300.0
2010-10-26 14:15:00,130.68,130.78,130.66,130.76,54600.0,130.68,130.78,130.66,130.76,54600.0
2010-10-26 14:20:00,130.76,130.81,130.73,130.74,49500.0,130.76,130.81,130.73,130.74,49500.0
2010-10-26 14:25:00,130.74,130.8,130.72,130.78,25800.0,130.74,130.8,130.72,130.78,25800.0
2010-10-26 14:30:00,130.76,130.76,130.62,130.67,43400.0,130.76,130.76,130.62,130.67,43400.0
2010-10-26 14:35:00,130.66,130.77,130.65,130.69,137000.0,130.66,130.77,130.65,130.69,137000.0
2010-10-26 14:40:00,130.69,130.71,130.62,130.64,61800.0,130.69,130.71,130.62,130.64,61800.0
2010-10-26 14:45:00,130.64,130.73,130.63,130.72,101200.0,130.64,130.73,130.63,130.72,101200.0
2010-10-26 14:50:00,130.72,130.75,130.72,130.74,84600.0,130.72,130.75,130.72,130.74,84600.0
2010-10-26 14:55:00,130.74,130.82,130.74,130.77,25200.0,130.74,130.82,130.74,130.77,25200.0
2010-10-26 15:00:00,130.76,130.8,130.76,130.78,44300.0,130.76,130.8,130.76,130.78,44300.0
2010-10-26 15:05:00,130.77,130.78,130.73,130.76,20400.0,130.77,130.78,130.73,130.76,20400.0
2010-10-26 15:10:00,130.76,130.85,130.76,130.77,52600.0,130.76,130.85,130.76,130.77,52600.0
2010-10-26 15:15:00,130.77,130.85,130.75,130.85,51000.0,130.77,130.85,130.75,130.85,51000.0
2010-10-26 15:20:00,130.86,130.88,130.85,130.85,49600.0,130.86,130.88,130.85,130.85,49600.0
2010-10-26 15:25:00,130.86,130.88,130.84,130.86,59300.0,130.86,130.88,130.84,130.86,59300.0
2010-10-26 15:30:00,130.85,130.86,130.81,130.85,25500.0,130.85,130.86,130.81,130.85,25500.0
2010-10-26 15:35:00,130.84,130.86,130.82,130.85,51400.0,130.84,130.86,130.82,130.85,51400.0
2010-10-26 15:40:00,130.85,130.86,130.82,130.84,57100.0,130.85,130.86,130.82,130.84,57100.0
2010-10-26 15:45:00,130.83,130.86,130.81,130.86,97300.0,130.83,130.86,130.81,130.86,97300.0
2010-10-26 15:50:00,130.85,130.91,130.84,130.87,103200.0,130.85,130.91,130.84,130.87,103200.0
2010-10-26 15:55:00,130.86,130.92,130.86,130.88,231100.0,130.86,130.92,130.86,130.88,231100.0
2010-10-27 09:30:00,129.94,129.99,129.84,129.9,545200.0,129.94,129.99,129.84,129.9,545200.0
2010-10-27 09:35:00,129.91,129.97,129.86,129.94,250300.0,129.91,129.97,129.86,129.94,250300.0
2010-10-27 09:40:00,129.94,130.0,129.86,129.86,215600.0,129.94,130.0,129.86,129.86,215600.0
2010-10-27 09:45:00,129.86,129.86,129.66,129.75,362500.0,129.86,129.86,129.66,129.75,362500.0
2010-10-27 09:50:00,129.76,129.8,129.69,129.78,223000.0,129.76,129.8,129.69,129.78,223000.0
2010-10-27 09:55:00,129.77,129.89,129.71,129.8,280100.0,129.77,129.89,129.71,129.8,280100.0
2010-10-27 10:00:00,129.81,129.86,129.21,129.38,914700.0,129.81,129.86,129.21,129.38,914700.0
2010-10-27 10:05:00,129.36,129.42,129.18,129.31,546000.0,129.36,129.42,129.18,129.31,546000.0
2010-10-27 10:10:00,129.31,129.46,129.27,129.45,267900.0,129.31,129.46,129.27,129.45,267900.0
2010-10-27 10:15:00,129.46,129.6,129.43,129.51,238600.0,129.46,129.6,129.43,129.51,238600.0
2010-10-27 10:20:00,129.5,129.54,129.05,129.17,488200.0,129.5,129.54,129.05,129.17,488200.0
2010-10-27 10:25:00,129.17,129.34,129.04,129.26,462300.0,129.17,129.34,129.04,129.26,462300.0
2010-10-27 10:30:00,129.27,129.45,129.18,129.41,238400.0,129.27,129.45,129.18,129.41,238400.0
2010-10-27 10:35:00,129.41,129.52,129.37,129.49,282900.0,129.41,129.52,129.37,129.49,282900.0
2010-10-27 10:40:00,129.5,129.58,129.38,129.45,156600.0,129.5,129.58,129.38,129.45,156600.0
2010-10-27 10:45:00,129.46,129.48,129.34,129.38,73100.0,129.46,129.48,129.34,129.38,73100.0
2010-10-27 10:50:00,129.38,129.45,129.22,129.4,146000.0,129.38,129.45,129.22,129.4,146000.0
2010-10-27 10:55:00,129.42,129.42,129.16,129.17,340200.0,129.42,129.42,129.16,129.17,340200.0
2010-10-27 11:00:00,129.17,129.24,128.95,129.01,814800.0,129.17,129.24,128.95,129.01,814800.0
2010-10-27 11:05:00,129.0,129.19,128.79,129.18,890800.0,129.0,129.19,128.79,129.18,890800.0
2010-10-27 11:10:00,129.18,129.21,128.96,129.14,308900.0,129.18,129.21,128.96,129.14,308900.0
2010-10-27 11:15:00,129.14,129.26,129.06,129.24,364500.0,129.14,129.26,129.06,129.24,364500.0
2010-10-27 11:20:00,129.24,129.25,129.11,129.17,180800.0,129.24,129.25,129.11,129.17,180800.0
2010-10-27 11:25:00,129.19,129.21,129.08,129.16,153400.0,129.19,129.21,129.08,129.16,153400.0
2010-10-27 11:30:00,129.15,129.35,129.15,129.3,115500.0,129.15,129.35,129.15,129.3,115500.0
2010-10-27 11:35:00,129.3,129.36,129.27,129.28,201100.0,129.3,129.36,129.27,129.28,201100.0
2010-10-27 11:40:00,129.27,129.34,129.26,129.31,105200.0,129.27,129.34,129.26,129.31,105200.0
2010-10-27 11:45:00,129.31,129.32,129.16,129.25,71800.0,129.31,129.32,129.16,129.25,71800.0
2010-10-27 11:50:00,129.24,129.33,129.17,129.29,335100.0,129.24,129.33,129.17,129.29,335100.0
2010-10-27 11:55:00,129.29,129.3,129.22,129.27,28800.0,129.29,129.3,129.22,129.27,28800.0
2010-10-27 12:00:00,129.26,129.35,129.23,129.3,74800.0,129.26,129.35,129.23,129.3,74800.0
2010-10-27 12:05:00,129.28,129.29,129.12,129.21,77300.0,129.28,129.29,129.12,129.21,77300.0
2010-10-27 12:10:00,129.21,129.24,129.1,129.17,65300.0,129.21,129.24,129.1,129.17,65300.0
2010-10-27 12:15:00,129.17,129.17,129.1,129.11,23000.0,129.17,129.17,129.1,129.11,23000.0
2010-10-27 12:20:00,129.12,129.19,129.12,129.17,29000.0,129.12,129.19,129.12,129.17,29000.0
2010-10-27 12:25:00,129.19,129.22,129.18,129.19,76300.0,129.19,129.22,129.18,129.19,76300.0
2010-10-27 12:30:00,129.2,129.3,129.2,129.28,46500.0,129.2,129.3,129.2,129.28,46500.0
2010-10-27 12:35:00,129.28,129.28,129.23,129.25,37200.0,129.28,129.28,129.23,129.25,37200.0
2010-10-27 12:40:00,129.26,129.27,129.15,129.19,27200.0,129.26,129.27,129.15,129.19,27200.0
2010-10-27 12:45:00,129.18,129.22,129.15,129.18,20800.0,129.18,129.22,129.15,129.18,20800.0
2010-10-27 12:50:00,129.17,129.27,129.15,129.22,141400.0,129.17,129.27,129.15,129.22,141400.0
2010-10-27 12:55:00,129.23,129.23,129.14,129.18,32400.0,129.23,129.23,129.14,129.18,32400.0
2010-10-27 13:00:00,129.18,129.25,129.14,129.17,68400.0,129.18,129.25,129.14,129.17,68400.0
2010-10-27 13:05:00,129.18,129.26,129.01,129.03,81700.0,129.18,129.26,129.01,129.03,81700.0
2010-10-27 13:10:00,129.03,129.07,128.92,128.95,86000.0,129.03,129.07,128.92,128.95,86000.0
2010-10-27 13:15:00,128.94,129.04,128.9,129.0,154000.0,128.94,129.04,128.9,129.0,154000.0
2010-10-27 13:20:00,128.99,129.04,128.92,129.03,102900.0,128.99,129.04,128.92,129.03,102900.0
2010-10-27 13:25:00,129.03,129.21,129.02,129.19,170400.0,129.03,129.21,129.02,129.19,170400.0
2010-10-27 13:30:00,129.2,129.21,129.15,129.18,64700.0,129.2,129.21,129.15,129.18,64700.0
2010-10-27 13:35:00,129.18,129.26,129.18,129.2,191700.0,129.18,129.26,129.18,129.2,191700.0
2010-10-27 13:40:00,129.2,129.2,129.1,129.17,37100.0,129.2,129.2,129.1,129.17,37100.0
2010-10-27 13:45:00,129.17,129.3,129.16,129.29,105400.0,129.17,129.3,129.16,129.29,105400.0
2010-10-27 13:50:00,129.29,129.33,129.21,129.22,117600.0,129.29,129.33,129.21,129.22,117600.0
2010-10-27 13:55:00,129.21,129.33,129.21,129.29,32200.0,129.21,129.33,129.21,129.29,32200.0
2010-10-27 14:00:00,129.3,129.33,129.28,129.3,42900.0,129.3,129.33,129.28,129.3,42900.0
2010-10-27 14:05:00,129.31,129.38,129.29,129.37,70700.0,129.31,129.38,129.29,129.37,70700.0
2010-10-27 14:10:00,129.38,129.38,129.31,129.31,15500.0,129.38,129.38,129.31,129.31,15500.0
2010-10-27 14:15:00,129.33,129.4,129.29,129.3,34700.0,129.33,129.4,129.29,129.3,34700.0
2010-10-27 14:20:00,129.29,129.31,129.18,129.22,47000.0,129.29,129.31,129.18,129.22,47000.0
2010-10-27 14:25:00,129.23,129.3,129.22,129.26,43000.0,129.23,129.3,129.22,129.26,43000.0
2010-10-27 14:30:00,129.24,129.33,129.24,129.31,24700.0,129.24,129.33,129.24,129.31,24700.0
2010-10-27 14:35:00,129.3,129.49,129.27,129.45,86100.0,129.3,129.49,129.27,129.45,86100.0
2010-10-27 14:40:00,129.45,129.52,129.44,129.47,221000.0,129.45,129.52,129.44,129.47,221000.0
2010-10-27 14:45:00,129.48,129.52,129.42,129.42,73100.0,129.48,129.52,129.42,129.42,73100.0
2010-10-27 14:50:00,129.42,129.43,129.32,129.43,171600.0,129.42,129.43,129.32,129.43,171600.0
2010-10-27 14:55:00,129.43,129.55,129.42,129.44,36100.0,129.43,129.55,129.42,129.44,36100.0
2010-10-27 15:00:00,129.45,129.51,129.38,129.38,48300.0,129.45,129.51,129.38,129.38,48300.0
2010-10-27 15:05:00,129.38,129.46,129.36,129.44,31800.0,129.38,129.46,129.36,129.44,31800.0
2010-10-27 15:10:00,129.45,129.47,129.34,129.37,42200.0,129.45,129.47,129.34,129.37,42200.0
2010-10-27 15:15:00,129.37,129.38,129.28,129.32,60000.0,129.37,129.38,129.28,129.32,60000.0
2010-10-27 15:20:00,129.32,129.36,129.23,129.36,61500.0,129.32,129.36,129.23,129.36,61500.0
2010-10-27 15:25:00,129.35,129.43,129.33,129.34,71800.0,129.35,129.43,129.33,129.34,71800.0
2010-10-27 15:30:00,129.34,129.46,129.31,129.46,102600.0,129.34,129.46,129.31,129.46,102600.0
2010-10-27 15:35:00,129.45,129.45,129.35,129.38,49400.0,129.45,129.45,129.35,129.38,49400.0
2010-10-27 15:40:00,129.37,129.43,129.35,129.41,102800.0,129.37,129.43,129.35,129.41,102800.0
2010-10-27 15:45:00,129.4,129.5,129.38,129.46,187700.0,129.4,129.5,129.38,129.46,187700.0
2010-10-27 15:50:00,129.45,129.55,129.43,129.54,201300.0,129.45,129.55,129.43,129.54,201300.0
2010-10-27 15:55:00,129.53,129.58,129.47,129.49,381600.0,129.53,129.58,129.47,129.49,381600.0
2010-10-28 09:30:00,130.36,130.43,130.3,130.35,294700.0,130.36,130.43,130.3,130.35,294700.0
2010-10-28 09:35:00,130.35,130.35,130.19,130.33,112300.0,130.35,130.35,130.19,130.33,112300.0
2010-10-28 09:40:00,130.33,130.33,130.08,130.14,180100.0,130.33,130.33,130.08,130.14,180100.0
2010-10-28 09:45:00,130.11,130.21,130.0,130.12,354500.0,130.11,130.21,130.0,130.12,354500.0
2010-10-28 09:50:00,130.1,130.19,130.07,130.16,289200.0,130.1,130.19,130.07,130.16,289200.0
2010-10-28 09:55:00,130.16,130.19,130.07,130.15,179200.0,130.16,130.19,130.07,130.15,179200.0
2010-10-28 10:00:00,130.14,130.31,130.09,130.22,187500.0,130.14,130.31,130.09,130.22,187500.0
2010-10-28 10:05:00,130.21,130.35,130.16,130.31,172400.0,130.21,130.35,130.16,130.31,172400.0
2010-10-28 10:10:00,130.32,130.38,130.29,130.32,131000.0,130.32,130.38,130.29,130.32,131000.0
2010-10-28 10:15:00,130.31,130.34,130.17,130.27,116000.0,130.31,130.34,130.17,130.27,116000.0
2010-10-28 10:20:00,130.27,130.37,130.22,130.29,278200.0,130.27,130.37,130.22,130.29,278200.0
2010-10-28 10:25:00,130.28,130.3,130.06,130.13,225500.0,130.28,130.3,130.06,130.13,225500.0
2010-10-28 10:30:00,130.12,130.13,130.04,130.09,167800.0,130.12,130.13,130.04,130.09,167800.0
2010-10-28 10:35:00,130.09,130.14,129.84,129.96,391900.0,130.09,130.14,129.84,129.96,391900.0
2010-10-28 10:40:00,129.96,129.99,129.89,129.95,93400.0,129.96,129.99,129.89,129.95,93400.0
2010-10-28 10:45:00,129.95,130.1,129.88,130.01,235100.0,129.95,130.1,129.88,130.01,235100.0
2010-10-28 10:50:00,130.02,130.18,129.97,130.15,133900.0,130.02,130.18,129.97,130.15,133900.0
2010-10-28 10:55:00,130.15,130.2,130.05,130.09,96600.0,130.15,130.2,130.05,130.09,96600.0
2010-10-28 11:00:00,130.09,130.18,130.03,130.16,103200.0,130.09,130.18,130.03,130.16,103200.0
2010-10-28 11:05:00,130.16,130.3,130.14,130.24,77900.0,130.16,130.3,130.14,130.24,77900.0
2010-10-28 11:10:00,130.24,130.49,130.22,130.42,227700.0,130.24,130.49,130.22,130.42,227700.0
2010-10-28 11:15:00,130.44,130.51,130.37,130.48,205000.0,130.44,130.51,130.37,130.48,205000.0
2010-10-28 11:20:00,130.48,131.49,130.43,131.33,1366100.0,130.48,131.49,130.43,131.33,1366100.0
2010-10-28 11:25:00,131.34,131.5,131.22,131.34,904500.0,131.34,131.5,131.22,131.34,904500.0
2010-10-28 11:30:00,131.34,131.37,131.15,131.17,643700.0,131.34,131.37,131.15,131.17,643700.0
2010-10-28 11:35:00,131.17,131.3,131.15,131.16,240900.0,131.17,131.3,131.15,131.16,240900.0
2010-10-28 11:40:00,131.14,131.17,131.03,131.17,191500.0,131.14,131.17,131.03,131.17,191500.0
2010-10-28 11:45:00,131.17,131.19,131.05,131.07,152700.0,131.17,131.19,131.05,131.07,152700.0
2010-10-28 11:50:00,131.06,131.14,131.0,131.11,100100.0,131.06,131.14,131.0,131.11,100100.0
2010-10-28 11:55:00,131.11,131.15,131.06,131.13,162600.0,131.11,131.15,131.06,131.13,162600.0
2010-10-28 12:00:00,131.13,131.13,131.04,131.12,181900.0,131.13,131.13,131.04,131.12,181900.0
2010-10-28 12:05:00,131.12,131.18,131.07,131.17,115800.0,131.12,131.18,131.07,131.17,115800.0
2010-10-28 12:10:00,131.17,131.21,131.08,131.08,85700.0,131.17,131.21,131.08,131.08,85700.0
2010-10-28 12:15:00,131.08,131.25,131.08,131.19,77900.0,131.08,131.25,131.08,131.19,77900.0
2010-10-28 12:20:00,131.18,131.25,131.02,131.02,98000.0,131.18,131.25,131.02,131.02,98000.0
2010-10-28 12:25:00,131.02,131.09,130.94,131.03,86900.0,131.02,131.09,130.94,131.03,86900.0
2010-10-28 12:30:00,131.03,131.21,130.95,131.19,113400.0,131.03,131.21,130.95,131.19,113400.0
2010-10-28 12:35:00,131.18,131.27,131.09,131.13,567900.0,131.18,131.27,131.09,131.13,567900.0
2010-10-28 12:40:00,131.12,131.15,131.07,131.12,30600.0,131.12,131.15,131.07,131.12,30600.0
2010-10-28 12:45:00,131.12,131.16,131.06,131.08,24700.0,131.12,131.16,131.06,131.08,24700.0
2010-10-28 12:50:00,131.07,131.12,130.99,131.05,58100.0,131.07,131.12,130.99,131.05,58100.0
2010-10-28 12:55:00,131.04,131.1,130.96,130.97,97000.0,131.04,131.1,130.96,130.97,97000.0
2010-10-28 13:00:00,130.99,131.18,130.99,131.13,68300.0,130.99,131.18,130.99,131.13,68300.0
2010-10-28 13:05:00,131.13,131.27,131.12,131.16,200300.0,131.13,131.27,131.12,131.16,200300.0
2010-10-28 13:10:00,131.17,131.24,131.12,131.2,61300.0,131.17,131.24,131.12,131.2,61300.0
2010-10-28 13:15:00,131.2,131.24,131.05,131.09,65500.0,131.2,131.24,131.05,131.09,65500.0
2010-10-28 13:20:00,131.1,131.12,131.03,131.1,47100.0,131.1,131.12,131.03,131.1,47100.0
2010-10-28 13:25:00,131.1,131.16,131.01,131.15,166800.0,131.1,131.16,131.01,131.15,166800.0
2010-10-28 13:30:00,131.14,131.17,131.06,131.08,105500.0,131.14,131.17,131.06,131.08,105500.0
2010-10-28 13:35:00,131.08,131.14,131.07,131.11,47900.0,131.08,131.14,131.07,131.11,47900.0
2010-10-28 13:40:00,131.12,131.14,131.06,131.09,44700.0,131.12,131.14,131.06,131.09,44700.0
2010-10-28 13:45:00,131.09,131.21,131.07,131.19,22900.0,131.09,131.21,131.07,131.19,22900.0
2010-10-28 13:50:00,131.17,131.3,131.17,131.25,68100.0,131.17,131.3,131.17,131.25,68100.0
2010-10-28 13:55:00,131.25,131.27,131.17,131.17,37200.0,131.25,131.27,131.17,131.17,37200.0
2010-10-28 14:00:00,131.17,131.25,131.16,131.22,35300.0,131.17,131.25,131.16,131.22,35300.0
2010-10-28 14:05:00,131.23,131.26,131.2,131.21,25100.0,131.23,131.26,131.2,131.21,25100.0
2010-10-28 14:10:00,131.21,131.25,131.2,131.23,24000.0,131.21,131.25,131.2,131.23,24000.0
2010-10-28 14:15:00,131.22,131.22,131.08,131.12,111800.0,131.22,131.22,131.08,131.12,111800.0
2010-10-28 14:20:00,131.13,131.23,131.12,131.2,59500.0,131.13,131.23,131.12,131.2,59500.0
2010-10-28 14:25:00,131.2,131.21,131.1,131.17,74900.0,131.2,131.21,131.1,131.17,74900.0
2010-10-28 14:30:00,131.15,131.19,131.13,131.18,19100.0,131.15,131.19,131.13,131.18,19100.0
2010-10-28 14:35:00,131.18,131.24,131.17,131.2,52600.0,131.18,131.24,131.17,131.2,52600.0
2010-10-28 14:40:00,131.19,131.23,131.14,131.23,38600.0,131.19,131.23,131.14,131.23,38600.0
2010-10-28 14:45:00,131.23,131.24,131.19,131.21,39500.0,131.23,131.24,131.19,131.21,39500.0
2010-10-28 14:50:00,131.21,131.23,131.14,131.14,55800.0,131.21,131.23,131.14,131.14,55800.0
2010-10-28 14:55:00,131.15,131.19,131.14,131.18,60700.0,131.15,131.19,131.14,131.18,60700.0
2010-10-28 15:00:00,131.17,131.19,131.15,131.18,39400.0,131.17,131.19,131.15,131.18,39400.0
2010-10-28 15:05:00,131.18,131.19,131.16,131.18,23800.0,131.18,131.19,131.16,131.18,23800.0
2010-10-28 15:10:00,131.18,131.19,131.16,131.16,51600.0,131.18,131.19,131.16,131.16,51600.0
2010-10-28 15:15:00,131.16,131.16,131.03,131.04,142400.0,131.16,131.16,131.03,131.04,142400.0
2010-10-28 15:20:00,131.03,131.1,131.0,131.02,324200.0,131.03,131.1,131.0,131.02,324200.0
2010-10-28 15:25:00,131.01,131.08,131.0,131.07,131400.0,131.01,131.08,131.0,131.07,131400.0
2010-10-28 15:30:00,131.08,131.12,131.06,131.11,109100.0,131.08,131.12,131.06,131.11,109100.0
2010-10-28 15:35:00,131.11,131.18,131.09,131.18,199400.0,131.11,131.18,131.09,131.18,199400.0
2010-10-28 15:40:00,131.17,131.26,131.17,131.24,250400.0,131.17,131.26,131.17,131.24,250400.0
2010-10-28 15:45:00,131.23,131.3,131.23,131.3,207600.0,131.23,131.3,131.23,131.3,207600.0
2010-10-28 15:50:00,131.29,131.3,131.24,131.26,297200.0,131.29,131.3,131.24,131.26,297200.0
2010-10-28 15:55:00,131.25,131.28,131.21,131.22,509000.0,131.25,131.28,131.21,131.22,509000.0
2010-10-29 09:30:00,131.48,131.51,131.25,131.31,365900.0,131.48,131.51,131.25,131.31,365900.0
2010-10-29 09:35:00,131.31,131.39,131.14,131.2,179400.0,131.31,131.39,131.14,131.2,179400.0
2010-10-29 09:40:00,131.21,131.26,131.07,131.16,364100.0,131.21,131.26,131.07,131.16,364100.0
2010-10-29 09:45:00,131.15,131.35,131.06,131.26,277400.0,131.15,131.35,131.06,131.26,277400.0
2010-10-29 09:50:00,131.26,131.39,131.25,131.32,162300.0,131.26,131.39,131.25,131.32,162300.0
2010-10-29 09:55:00,131.32,131.36,131.21,131.32,108700.0,131.32,131.36,131.21,131.32,108700.0
2010-10-29 10:00:00,131.32,131.59,131.28,131.53,349600.0,131.32,131.59,131.28,131.53,349600.0
2010-10-29 10:05:00,131.54,131.73,131.51,131.64,335500.0,131.54,131.73,131.51,131.64,335500.0
2010-10-29 10:10:00,131.63,131.7,131.52,131.63,147600.0,131.63,131.7,131.52,131.63,147600.0
2010-10-29 10:15:00,131.65,131.69,131.55,131.64,139900.0,131.65,131.69,131.55,131.64,139900.0
2010-10-29 10:20:00,131.65,131.65,131.46,131.62,244100.0,131.65,131.65,131.46,131.62,244100.0
2010-10-29 10:25:00,131.62,131.75,131.61,131.66,254000.0,131.62,131.75,131.61,131.66,254000.0
2010-10-29 10:30:00,131.66,131.73,131.64,131.72,184600.0,131.66,131.73,131.64,131.72,184600.0
2010-10-29 10:35:00,131.71,131.75,131.57,131.64,198200.0,131.71,131.75,131.57,131.64,198200.0
2010-10-29 10:40:00,131.64,131.64,131.41,131.47,191600.0,131.64,131.64,131.41,131.47,191600.0
2010-10-29 10:45:00,131.47,131.68,131.42,131.52,119600.0,131.47,131.68,131.42,131.52,119600.0
2010-10-29 10:50:00,131.52,131.56,131.32,131.52,126200.0,131.52,131.56,131.32,131.52,126200.0
2010-10-29 10:55:00,131.52,131.62,131.47,131.61,64800.0,131.52,131.62,131.47,131.61,64800.0
2010-10-29 11:00:00,131.6,131.65,131.54,131.62,220800.0,131.6,131.65,131.54,131.62,220800.0
2010-10-29 11:05:00,131.62,131.71,131.57,131.66,77800.0,131.62,131.71,131.57,131.66,77800.0
2010-10-29 11:10:00,131.66,131.67,131.6,131.61,38500.0,131.66,131.67,131.6,131.61,38500.0
2010-10-29 11:15:00,131.62,131.83,131.54,131.82,117800.0,131.62,131.83,131.54,131.82,117800.0
2010-10-29 11:20:00,131.82,131.85,131.65,131.75,383300.0,131.82,131.85,131.65,131.75,383300.0
2010-10-29 11:25:00,131.76,131.83,131.73,131.74,70400.0,131.76,131.83,131.73,131.74,70400.0
2010-10-29 11:30:00,131.73,131.78,131.71,131.77,73100.0,131.73,131.78,131.71,131.77,73100.0
2010-10-29 11:35:00,131.77,131.77,131.65,131.73,94800.0,131.77,131.77,131.65,131.73,94800.0
2010-10-29 11:40:00,131.71,131.74,131.6,131.71,77600.0,131.71,131.74,131.6,131.71,77600.0
2010-10-29 11:45:00,131.71,131.77,131.68,131.71,105100.0,131.71,131.77,131.68,131.71,105100.0
2010-10-29 11:50:00,131.7,131.72,131.59,131.59,117000.0,131.7,131.72,131.59,131.59,117000.0
2010-10-29 11:55:00,131.59,131.71,131.57,131.71,69900.0,131.59,131.71,131.57,131.71,69900.0
2010-10-29 12:00:00,131.72,131.76,131.67,131.71,80600.0,131.72,131.76,131.67,131.71,80600.0
2010-10-29 12:05:00,131.71,131.73,131.69,131.7,53100.0,131.71,131.73,131.69,131.7,53100.0
2010-10-29 12:10:00,131.7,131.93,131.7,131.88,153200.0,131.7,131.93,131.7,131.88,153200.0
2010-10-29 12:15:00,131.89,131.91,131.81,131.91,99400.0,131.89,131.91,131.81,131.91,99400.0
2010-10-29 12:20:00,131.89,131.96,131.88,131.9,115100.0,131.89,131.96,131.88,131.9,115100.0
2010-10-29 12:25:00,131.9,131.96,131.89,131.94,65500.0,131.9,131.96,131.89,131.94,65500.0
2010-10-29 12:30:00,131.94,132.25,131.93,132.22,439400.0,131.94,132.25,131.93,132.22,439400.0
2010-10-29 12:35:00,132.21,132.82,132.18,132.7,895800.0,132.21,132.82,132.18,132.7,895800.0
2010-10-29 12:40:00,132.7,132.8,132.62,132.62,263300.0,132.7,132.8,132.62,132.62,263300.0
2010-10-29 12:45:00,132.62,132.7,132.55,132.6,185200.0,132.62,132.7,132.55,132.6,185200.0
2010-10-29 12:50:00,132.59,132.65,132.56,132.64,84000.0,132.59,132.65,132.56,132.64,84000.0
2010-10-29 12:55:00,132.63,132.66,132.62,132.64,64600.0,132.63,132.66,132.62,132.64,64600.0
2010-10-29 13:00:00,132.64,132.73,132.63,132.63,109200.0,132.64,132.73,132.63,132.63,109200.0
2010-10-29 13:05:00,132.63,132.66,132.51,132.54,94100.0,132.63,132.66,132.51,132.54,94100.0
2010-10-29 13:10:00,132.54,132.54,132.34,132.36,156200.0,132.54,132.54,132.34,132.36,156200.0
2010-10-29 13:15:00,132.36,132.42,132.33,132.38,99700.0,132.36,132.42,132.33,132.38,99700.0
2010-10-29 13:20:00,132.37,132.62,132.35,132.61,174400.0,132.37,132.62,132.35,132.61,174400.0
2010-10-29 13:25:00,132.61,132.66,132.54,132.6,161700.0,132.61,132.66,132.54,132.6,161700.0
2010-10-29 13:30:00,132.6,132.6,132.54,132.57,38900.0,132.6,132.6,132.54,132.57,38900.0
2010-10-29 13:35:00,132.56,132.64,132.56,132.57,68700.0,132.56,132.64,132.56,132.57,68700.0
2010-10-29 13:40:00,132.58,132.58,132.44,132.53,84600.0,132.58,132.58,132.44,132.53,84600.0
2010-10-29 13:45:00,132.55,132.59,132.52,132.55,82700.0,132.55,132.59,132.52,132.55,82700.0
2010-10-29 13:50:00,132.56,132.66,132.56,132.65,86500.0,132.56,132.66,132.56,132.65,86500.0
2010-10-29 13:55:00,132.64,132.65,132.6,132.64,30000.0,132.64,132.65,132.6,132.64,30000.0
2010-10-29 14:00:00,132.63,132.65,132.52,132.55,65200.0,132.63,132.65,132.52,132.55,65200.0
2010-10-29 14:05:00,132.56,132.67,132.55,132.66,95700.0,132.56,132.67,132.55,132.66,95700.0
2010-10-29 14:10:00,132.66,132.68,132.61,132.63,39200.0,132.66,132.68,132.61,132.63,39200.0
2010-10-29 14:15:00,132.64,132.66,132.62,132.63,42200.0,132.64,132.66,132.62,132.63,42200.0
2010-10-29 14:20:00,132.62,132.64,132.56,132.61,37900.0,132.62,132.64,132.56,132.61,37900.0
2010-10-29 14:25:00,132.61,132.62,132.54,132.56,114700.0,132.61,132.62,132.54,132.56,114700.0
2010-10-29 14:30:00,132.56,132.56,132.52,132.55,106700.0,132.56,132.56,132.52,132.55,106700.0
2010-10-29 14:35:00,132.54,132.54,132.46,132.48,95700.0,132.54,132.54,132.46,132.48,95700.0
2010-10-29 14:40:00,132.47,132.47,132.36,132.42,287000.0,132.47,132.47,132.36,132.42,287000.0
2010-10-29 14:45:00,132.43,132.51,132.41,132.5,157000.0,132.43,132.51,132.41,132.5,157000.0
2010-10-29 14:50:00,132.5,132.59,132.49,132.55,79300.0,132.5,132.59,132.49,132.55,79300.0
2010-10-29 14:55:00,132.56,132.57,132.47,132.55,95200.0,132.56,132.57,132.47,132.55,95200.0
2010-10-29 15:00:00,132.56,132.62,132.55,132.58,117400.0,132.56,132.62,132.55,132.58,117400.0
2010-10-29 15:05:00,132.57,132.58,132.52,132.57,93500.0,132.57,132.58,132.52,132.57,93500.0
2010-10-29 15:10:00,132.56,132.63,132.54,132.6,56000.0,132.56,132.63,132.54,132.6,56000.0
2010-10-29 15:15:00,132.6,132.64,132.58,132.58,61200.0,132.6,132.64,132.58,132.58,61200.0
2010-10-29 15:20:00,132.58,132.61,132.55,132.59,42500.0,132.58,132.61,132.55,132.59,42500.0
2010-10-29 15:25:00,132.58,132.64,132.56,132.64,80400.0,132.58,132.64,132.56,132.64,80400.0
2010-10-29 15:30:00,132.64,132.66,132.58,132.65,148400.0,132.64,132.66,132.58,132.65,148400.0
2010-10-29 15:35:00,132.64,132.69,132.61,132.69,218300.0,132.64,132.69,132.61,132.69,218300.0
2010-10-29 15:40:00,132.69,132.69,132.65,132.65,155600.0,132.69,132.69,132.65,132.65,155600.0
2010-10-29 15:45:00,132.64,132.71,132.61,132.63,325600.0,132.64,132.71,132.61,132.63,325600.0
2010-10-29 15:50:00,132.62,132.68,132.61,132.65,296800.0,132.62,132.68,132.61,132.65,296800.0
2010-10-29 15:55:00,132.64,132.67,132.58,132.63,661700.0,132.64,132.67,132.58,132.63,661700.0
2010-11-01 09:30:00,132.84,133.02,132.75,132.78,404200.0,132.84,133.02,132.75,132.78,404200.0
2010-11-01 09:35:00,132.79,132.91,132.62,132.9,116100.0,132.79,132.91,132.62,132.9,116100.0
2010-11-01 09:40:00,132.9,133.07,132.85,132.86,409800.0,132.9,133.07,132.85,132.86,409800.0
2010-11-01 09:45:00,132.85,132.89,132.72,132.83,327100.0,132.85,132.89,132.72,132.83,327100.0
2010-11-01 09:50:00,132.83,132.9,132.7,132.79,557200.0,132.83,132.9,132.7,132.79,557200.0
2010-11-01 09:55:00,132.79,132.79,132.65,132.71,139900.0,132.79,132.79,132.65,132.71,139900.0
2010-11-01 10:00:00,132.72,132.75,132.31,132.41,909700.0,132.72,132.75,132.31,132.41,909700.0
2010-11-01 10:05:00,132.41,132.41,132.09,132.15,759800.0,132.41,132.41,132.09,132.15,759800.0
2010-11-01 10:10:00,132.15,132.31,132.07,132.27,649100.0,132.15,132.31,132.07,132.27,649100.0
2010-11-01 10:15:00,132.27,132.35,132.15,132.2,194000.0,132.27,132.35,132.15,132.2,194000.0
2010-11-01 10:20:00,132.19,132.19,132.0,132.12,432100.0,132.19,132.19,132.0,132.12,432100.0
2010-11-01 10:25:00,132.12,132.21,132.04,132.18,205400.0,132.12,132.21,132.04,132.18,205400.0
2010-11-01 10:30:00,132.21,132.29,132.11,132.11,189700.0,132.21,132.29,132.11,132.11,189700.0
2010-11-01 10:35:00,132.12,132.25,132.08,132.18,165700.0,132.12,132.25,132.08,132.18,165700.0
2010-11-01 10:40:00,132.2,132.28,132.16,132.23,112800.0,132.2,132.28,132.16,132.23,112800.0
2010-11-01 10:45:00,132.23,132.38,132.23,132.37,353700.0,132.23,132.38,132.23,132.37,353700.0
2010-11-01 10:50:00,132.36,132.42,132.35,132.38,185300.0,132.36,132.42,132.35,132.38,185300.0
2010-11-01 10:55:00,132.36,132.37,132.23,132.32,49500.0,132.36,132.37,132.23,132.32,49500.0
2010-11-01 11:00:00,132.31,132.34,132.12,132.33,140300.0,132.31,132.34,132.12,132.33,140300.0
2010-11-01 11:05:00,132.33,132.38,132.25,132.34,52800.0,132.33,132.38,132.25,132.34,52800.0
2010-11-01 11:10:00,132.34,132.39,132.29,132.33,41700.0,132.34,132.39,132.29,132.33,41700.0
2010-11-01 11:15:00,132.33,132.33,132.12,132.14,100700.0,132.33,132.33,132.12,132.14,100700.0
2010-11-01 11:20:00,132.17,132.2,131.9,131.93,162800.0,132.17,132.2,131.9,131.93,162800.0
2010-11-01 11:25:00,131.94,132.03,131.84,131.93,297800.0,131.94,132.03,131.84,131.93,297800.0
2010-11-01 11:30:00,131.91,131.92,131.77,131.81,259800.0,131.91,131.92,131.77,131.81,259800.0
2010-11-01 11:35:00,131.8,131.92,131.76,131.83,232200.0,131.8,131.92,131.76,131.83,232200.0
2010-11-01 11:40:00,131.83,131.95,131.82,131.89,136600.0,131.83,131.95,131.82,131.89,136600.0
2010-11-01 11:45:00,131.9,132.11,131.82,132.09,123400.0,131.9,132.11,131.82,132.09,123400.0
2010-11-01 11:50:00,132.09,132.1,131.97,132.0,45000.0,132.09,132.1,131.97,132.0,45000.0
2010-11-01 11:55:00,131.99,132.14,131.99,132.13,61100.0,131.99,132.14,131.99,132.13,61100.0
2010-11-01 12:00:00,132.13,132.14,132.01,132.08,52400.0,132.13,132.14,132.01,132.08,52400.0
2010-11-01 12:05:00,132.08,132.09,131.93,131.93,40800.0,132.08,132.09,131.93,131.93,40800.0
2010-11-01 12:10:00,131.91,132.09,131.91,132.06,42100.0,131.91,132.09,131.91,132.06,42100.0
2010-11-01 12:15:00,132.08,132.26,132.08,132.2,111200.0,132.08,132.26,132.08,132.2,111200.0
2010-11-01 12:20:00,132.19,132.31,132.19,132.23,105000.0,132.19,132.31,132.19,132.23,105000.0
2010-11-01 12:25:00,132.22,132.26,132.17,132.18,86500.0,132.22,132.26,132.17,132.18,86500.0
2010-11-01 12:30:00,132.17,132.2,132.12,132.18,49700.0,132.17,132.2,132.12,132.18,49700.0
2010-11-01 12:35:00,132.17,132.17,132.06,132.13,107800.0,132.17,132.17,132.06,132.13,107800.0
2010-11-01 12:40:00,132.13,132.14,132.04,132.07,59500.0,132.13,132.14,132.04,132.07,59500.0
2010-11-01 12:45:00,132.08,132.09,132.03,132.08,35100.0,132.08,132.09,132.03,132.08,35100.0
2010-11-01 12:50:00,132.07,132.07,131.93,131.95,81400.0,132.07,132.07,131.93,131.95,81400.0
2010-11-01 12:55:00,131.95,132.0,131.93,132.0,66700.0,131.95,132.0,131.93,132.0,66700.0
2010-11-01 13:00:00,132.0,132.16,131.98,132.01,45400.0,132.0,132.16,131.98,132.01,45400.0
2010-11-01 13:05:00,132.01,132.1,131.99,132.08,54000.0,132.01,132.1,131.99,132.08,54000.0
2010-11-01 13:10:00,132.1,132.12,132.05,132.07,24200.0,132.1,132.12,132.05,132.07,24200.0
2010-11-01 13:15:00,132.06,132.08,131.98,132.0,36700.0,132.06,132.08,131.98,132.0,36700.0
2010-11-01 13:20:00,132.0,132.03,131.88,131.89,64100.0,132.0,132.03,131.88,131.89,64100.0
2010-11-01 13:25:00,131.89,131.95,131.87,131.94,58200.0,131.89,131.95,131.87,131.94,58200.0
2010-11-01 13:30:00,131.95,132.01,131.95,131.97,64100.0,131.95,132.01,131.95,131.97,64100.0
2010-11-01 13:35:00,131.98,132.1,131.95,132.09,39500.0,131.98,132.1,131.95,132.09,39500.0
2010-11-01 13:40:00,132.1,132.11,132.08,132.11,41000.0,132.1,132.11,132.08,132.11,41000.0
2010-11-01 13:45:00,132.1,132.17,132.1,132.15,40300.0,132.1,132.17,132.1,132.15,40300.0
2010-11-01 13:50:00,132.15,132.18,132.14,132.18,48100.0,132.15,132.18,132.14,132.18,48100.0
2010-11-01 13:55:00,132.18,132.19,132.11,132.12,34000.0,132.18,132.19,132.11,132.12,34000.0
2010-11-01 14:00:00,132.12,132.13,132.05,132.06,22100.0,132.12,132.13,132.05,132.06,22100.0
2010-11-01 14:05:00,132.06,132.07,131.98,132.06,54300.0,132.06,132.07,131.98,132.06,54300.0
2010-11-01 14:10:00,132.07,132.07,132.02,132.02,14600.0,132.07,132.07,132.02,132.02,14600.0
2010-11-01 14:15:00,132.03,132.05,131.95,131.99,24900.0,132.03,132.05,131.95,131.99,24900.0
2010-11-01 14:20:00,131.98,132.04,131.98,132.0,22400.0,131.98,132.04,131.98,132.0,22400.0
2010-11-01 14:25:00,132.01,132.03,131.96,132.01,20300.0,132.01,132.03,131.96,132.01,20300.0
2010-11-01 14:30:00,132.0,132.1,131.96,132.1,53300.0,132.0,132.1,131.96,132.1,53300.0
2010-11-01 14:35:00,132.09,132.09,131.96,132.0,77000.0,132.09,132.09,131.96,132.0,77000.0
2010-11-01 14:40:00,132.0,132.01,131.95,132.01,35900.0,132.0,132.01,131.95,132.01,35900.0
2010-11-01 14:45:00,132.02,132.08,131.98,132.03,26400.0,132.02,132.08,131.98,132.03,26400.0
2010-11-01 14:50:00,132.03,132.08,131.99,132.08,20300.0,132.03,132.08,131.99,132.08,20300.0
2010-11-01 14:55:00,132.08,132.08,131.99,132.04,27200.0,132.08,132.08,131.99,132.04,27200.0
2010-11-01 15:00:00,132.03,132.05,131.95,131.96,77900.0,132.03,132.05,131.95,131.96,77900.0
2010-11-01 15:05:00,131.95,131.95,131.83,131.87,161400.0,131.95,131.95,131.83,131.87,161400.0
2010-11-01 15:10:00,131.87,131.93,131.87,131.93,71800.0,131.87,131.93,131.87,131.93,71800.0
2010-11-01 15:15:00,131.93,131.98,131.9,131.93,29700.0,131.93,131.98,131.9,131.93,29700.0
2010-11-01 15:20:00,131.93,131.99,131.92,131.98,33000.0,131.93,131.99,131.92,131.98,33000.0
2010-11-01 15:25:00,131.99,132.05,131.98,132.0,54200.0,131.99,132.05,131.98,132.0,54200.0
2010-11-01 15:30:00,131.98,132.02,131.97,132.01,58900.0,131.98,132.02,131.97,132.01,58900.0
2010-11-01 15:35:00,132.0,132.01,131.95,131.96,21000.0,132.0,132.01,131.95,131.96,21000.0
2010-11-01 15:40:00,131.96,132.02,131.95,131.99,84900.0,131.96,132.02,131.95,131.99,84900.0
2010-11-01 15:45:00,132.0,132.06,131.98,131.98,95000.0,132.0,132.06,131.98,131.98,95000.0
2010-11-01 15:50:00,131.99,132.0,131.9,131.94,215200.0,131.99,132.0,131.9,131.94,215200.0
2010-11-01 15:55:00,131.95,131.96,131.9,131.91,265300.0,131.95,131.96,131.9,131.91,265300.0
2010-11-02 09:30:00,132.44,132.51,132.18,132.21,251300.0,132.44,132.51,132.18,132.21,251300.0
2010-11-02 09:35:00,132.2,132.32,132.11,132.3,214900.0,132.2,132.32,132.11,132.3,214900.0
2010-11-02 09:40:00,132.28,132.52,132.23,132.5,336300.0,132.28,132.52,132.23,132.5,336300.0
2010-11-02 09:45:00,132.5,132.57,132.33,132.44,162000.0,132.5,132.57,132.33,132.44,162000.0
2010-11-02 09:50:00,132.44,132.47,132.34,132.34,204200.0,132.44,132.47,132.34,132.34,204200.0
2010-11-02 09:55:00,132.35,132.44,132.27,132.28,162300.0,132.35,132.44,132.27,132.28,162300.0
2010-11-02 10:00:00,132.28,132.4,132.26,132.36,224500.0,132.28,132.4,132.26,132.36,224500.0
2010-11-02 10:05:00,132.37,132.55,132.36,132.42,216300.0,132.37,132.55,132.36,132.42,216300.0
2010-11-02 10:10:00,132.41,132.45,132.28,132.33,135800.0,132.41,132.45,132.28,132.33,135800.0
2010-11-02 10:15:00,132.34,132.42,132.29,132.39,81800.0,132.34,132.42,132.29,132.39,81800.0
2010-11-02 10:20:00,132.39,132.5,132.37,132.44,119600.0,132.39,132.5,132.37,132.44,119600.0
2010-11-02 10:25:00,132.44,132.46,132.35,132.35,57800.0,132.44,132.46,132.35,132.35,57800.0
2010-11-02 10:30:00,132.37,132.4,132.24,132.26,87000.0,132.37,132.4,132.24,132.26,87000.0
2010-11-02 10:35:00,132.27,132.32,132.23,132.3,52100.0,132.27,132.32,132.23,132.3,52100.0
2010-11-02 10:40:00,132.28,132.32,132.24,132.31,74900.0,132.28,132.32,132.24,132.31,74900.0
2010-11-02 10:45:00,132.31,132.32,132.25,132.27,30600.0,132.31,132.32,132.25,132.27,30600.0
2010-11-02 10:50:00,132.28,132.31,132.2,132.22,51900.0,132.28,132.31,132.2,132.22,51900.0
2010-11-02 10:55:00,132.23,132.23,131.94,131.96,516900.0,132.23,132.23,131.94,131.96,516900.0
2010-11-02 11:00:00,131.96,132.04,131.88,131.96,317800.0,131.96,132.04,131.88,131.96,317800.0
2010-11-02 11:05:00,131.97,132.1,131.94,132.05,189400.0,131.97,132.1,131.94,132.05,189400.0
2010-11-02 11:10:00,132.06,132.22,132.05,132.2,78000.0,132.06,132.22,132.05,132.2,78000.0
2010-11-02 11:15:00,132.21,132.23,132.1,132.19,76700.0,132.21,132.23,132.1,132.19,76700.0
2010-11-02 11:20:00,132.18,132.21,132.13,132.16,41500.0,132.18,132.21,132.13,132.16,41500.0
2010-11-02 11:25:00,132.17,132.2,132.12,132.12,63800.0,132.17,132.2,132.12,132.12,63800.0
2010-11-02 11:30:00,132.11,132.17,132.02,132.14,45300.0,132.11,132.17,132.02,132.14,45300.0
2010-11-02 11:35:00,132.14,132.21,132.1,132.11,26000.0,132.14,132.21,132.1,132.11,26000.0
2010-11-02 11:40:00,132.11,132.16,132.06,132.1,24200.0,132.11,132.16,132.06,132.1,24200.0
2010-11-02 11:45:00,132.1,132.18,132.06,132.16,114100.0,132.1,132.18,132.06,132.16,114100.0
2010-11-02 11:50:00,132.17,132.2,132.14,132.18,25600.0,132.17,132.2,132.14,132.18,25600.0
2010-11-02 11:55:00,132.18,132.21,132.15,132.2,55100.0,132.18,132.21,132.15,132.2,55100.0
2010-11-02 12:00:00,132.2,132.34,132.19,132.32,95400.0,132.2,132.34,132.19,132.32,95400.0
2010-11-02 12:05:00,132.32,132.36,132.26,132.33,84200.0,132.32,132.36,132.26,132.33,84200.0
2010-11-02 12:10:00,132.32,132.36,132.3,132.3,40200.0,132.32,132.36,132.3,132.3,40200.0
2010-11-02 12:15:00,132.3,132.32,132.24,132.26,78800.0,132.3,132.32,132.24,132.26,78800.0
2010-11-02 12:20:00,132.26,132.26,131.97,131.98,210600.0,132.26,132.26,131.97,131.98,210600.0
2010-11-02 12:25:00,131.98,132.08,131.97,132.0,170300.0,131.98,132.08,131.97,132.0,170300.0
2010-11-02 12:30:00,132.0,132.04,131.95,131.95,108400.0,132.0,132.04,131.95,131.95,108400.0
2010-11-02 12:35:00,131.94,132.05,131.92,132.03,144900.0,131.94,132.05,131.92,132.03,144900.0
2010-11-02 12:40:00,132.03,132.1,132.0,132.07,59500.0,132.03,132.1,132.0,132.07,59500.0
2010-11-02 12:45:00,132.07,132.14,132.04,132.11,53200.0,132.07,132.14,132.04,132.11,53200.0
2010-11-02 12:50:00,132.12,132.12,132.07,132.09,30500.0,132.12,132.12,132.07,132.09,30500.0
2010-11-02 12:55:00,132.08,132.15,132.08,132.12,28400.0,132.08,132.15,132.08,132.12,28400.0
2010-11-02 13:00:00,132.14,132.18,132.13,132.17,77200.0,132.14,132.18,132.13,132.17,77200.0
2010-11-02 13:05:00,132.18,132.18,132.11,132.14,31700.0,132.18,132.18,132.11,132.14,31700.0
2010-11-02 13:10:00,132.14,132.18,132.12,132.16,59600.0,132.14,132.18,132.12,132.16,59600.0
2010-11-02 13:15:00,132.17,132.29,132.16,132.27,230900.0,132.17,132.29,132.16,132.27,230900.0
2010-11-02 13:20:00,132.28,132.35,132.22,132.33,85100.0,132.28,132.35,132.22,132.33,85100.0
2010-11-02 13:25:00,132.33,132.58,132.33,132.54,225200.0,132.33,132.58,132.33,132.54,225200.0
2010-11-02 13:30:00,132.54,132.59,132.43,132.46,115000.0,132.54,132.59,132.43,132.46,115000.0
2010-11-02 13:35:00,132.46,132.53,132.42,132.46,43600.0,132.46,132.53,132.42,132.46,43600.0
2010-11-02 13:40:00,132.45,132.54,132.45,132.54,38500.0,132.45,132.54,132.45,132.54,38500.0
2010-11-02 13:45:00,132.53,132.53,132.47,132.52,21500.0,132.53,132.53,132.47,132.52,21500.0
2010-11-02 13:50:00,132.52,132.59,132.52,132.53,126300.0,132.52,132.59,132.52,132.53,126300.0
2010-11-02 13:55:00,132.53,132.56,132.48,132.49,35300.0,132.53,132.56,132.48,132.49,35300.0
2010-11-02 14:00:00,132.48,132.51,132.45,132.48,62200.0,132.48,132.51,132.45,132.48,62200.0
2010-11-02 14:05:00,132.48,132.51,132.42,132.48,85100.0,132.48,132.51,132.42,132.48,85100.0
2010-11-02 14:10:00,132.47,132.48,132.38,132.38,174200.0,132.47,132.48,132.38,132.38,174200.0
2010-11-02 14:15:00,132.38,132.41,132.35,132.38,98500.0,132.38,132.41,132.35,132.38,98500.0
2010-11-02 14:20:00,132.38,132.45,132.38,132.44,73000.0,132.38,132.45,132.38,132.44,73000.0
2010-11-02 14:25:00,132.45,132.49,132.44,132.46,103300.0,132.45,132.49,132.44,132.46,103300.0
2010-11-02 14:30:00,132.45,132.46,132.39,132.41,56300.0,132.45,132.46,132.39,132.41,56300.0
2010-11-02 14:35:00,132.39,132.44,132.39,132.41,21100.0,132.39,132.44,132.39,132.41,21100.0
2010-11-02 14:40:00,132.41,132.43,132.4,132.41,27900.0,132.41,132.43,132.4,132.41,27900.0
2010-11-02 14:45:00,132.41,132.48,132.38,132.46,86000.0,132.41,132.48,132.38,132.46,86000.0
2010-11-02 14:50:00,132.48,132.51,132.46,132.49,61300.0,132.48,132.51,132.46,132.49,61300.0
2010-11-02 14:55:00,132.5,132.53,132.49,132.52,17100.0,132.5,132.53,132.49,132.52,17100.0
2010-11-02 15:00:00,132.51,132.53,132.48,132.52,33500.0,132.51,132.53,132.48,132.52,33500.0
2010-11-02 15:05:00,132.52,132.55,132.52,132.54,45400.0,132.52,132.55,132.52,132.54,45400.0
2010-11-02 15:10:00,132.54,132.56,132.53,132.54,70700.0,132.54,132.56,132.53,132.54,70700.0
2010-11-02 15:15:00,132.54,132.55,132.5,132.53,59100.0,132.54,132.55,132.5,132.53,59100.0
2010-11-02 15:20:00,132.54,132.56,132.5,132.56,45600.0,132.54,132.56,132.5,132.56,45600.0
2010-11-02 15:25:00,132.56,132.57,132.54,132.55,33800.0,132.56,132.57,132.54,132.55,33800.0
2010-11-02 15:30:00,132.54,132.55,132.5,132.52,64900.0,132.54,132.55,132.5,132.52,64900.0
2010-11-02 15:35:00,132.53,132.53,132.47,132.5,46800.0,132.53,132.53,132.47,132.5,46800.0
2010-11-02 15:40:00,132.49,132.49,132.43,132.47,127100.0,132.49,132.49,132.43,132.47,127100.0
2010-11-02 15:45:00,132.47,132.48,132.42,132.46,107600.0,132.47,132.48,132.42,132.46,107600.0
2010-11-02 15:50:00,132.46,132.52,132.46,132.48,188600.0,132.46,132.52,132.46,132.48,188600.0
2010-11-02 15:55:00,132.5,132.5,132.47,132.47,295900.0,132.5,132.5,132.47,132.47,295900.0
2010-11-03 09:30:00,132.28,132.38,132.23,132.3,383300.0,132.28,132.38,132.23,132.3,383300.0
2010-11-03 09:35:00,132.3,132.33,132.07,132.21,147400.0,132.3,132.33,132.07,132.21,147400.0
2010-11-03 09:40:00,132.22,132.32,132.12,132.17,309300.0,132.22,132.32,132.12,132.17,309300.0
2010-11-03 09:45:00,132.17,132.33,132.13,132.31,186900.0,132.17,132.33,132.13,132.31,186900.0
2010-11-03 09:50:00,132.32,132.34,132.22,132.27,139100.0,132.32,132.34,132.22,132.27,139100.0
2010-11-03 09:55:00,132.27,132.33,132.25,132.28,108200.0,132.27,132.33,132.25,132.28,108200.0
2010-11-03 10:00:00,132.29,132.3,132.08,132.13,236300.0,132.29,132.3,132.08,132.13,236300.0
2010-11-03 10:05:00,132.13,132.23,132.09,132.22,320000.0,132.13,132.23,132.09,132.22,320000.0
2010-11-03 10:10:00,132.21,132.44,132.18,132.23,221900.0,132.21,132.44,132.18,132.23,221900.0
2010-11-03 10:15:00,132.23,132.33,132.23,132.28,190000.0,132.23,132.33,132.23,132.28,190000.0
2010-11-03 10:20:00,132.27,132.39,132.25,132.32,127800.0,132.27,132.39,132.25,132.32,127800.0
2010-11-03 10:25:00,132.32,132.39,132.25,132.35,44500.0,132.32,132.39,132.25,132.35,44500.0
2010-11-03 10:30:00,132.35,132.52,132.33,132.36,160800.0,132.35,132.52,132.33,132.36,160800.0
2010-11-03 10:35:00,132.37,132.39,132.25,132.35,77100.0,132.37,132.39,132.25,132.35,77100.0
2010-11-03 10:40:00,132.33,132.33,132.18,132.21,134200.0,132.33,132.33,132.18,132.21,134200.0
2010-11-03 10:45:00,132.21,132.21,131.34,131.41,1081900.0,132.21,132.21,131.34,131.41,1081900.0
2010-11-03 10:50:00,131.41,131.63,131.34,131.59,541100.0,131.41,131.63,131.34,131.59,541100.0
2010-11-03 10:55:00,131.6,131.69,131.51,131.59,266600.0,131.6,131.69,131.51,131.59,266600.0
2010-11-03 11:00:00,131.59,131.61,131.36,131.42,337100.0,131.59,131.61,131.36,131.42,337100.0
2010-11-03 11:05:00,131.43,131.54,130.49,130.49,1187800.0,131.43,131.54,130.49,130.49,1187800.0
2010-11-03 11:10:00,130.49,131.4,129.72,129.89,2027200.0,130.49,131.4,129.72,129.89,2027200.0
2010-11-03 11:15:00,129.91,130.11,129.62,129.94,1437900.0,129.91,130.11,129.62,129.94,1437900.0
2010-11-03 11:20:00,129.94,130.15,129.83,130.1,655600.0,129.94,130.15,129.83,130.1,655600.0
2010-11-03 11:25:00,130.1,130.19,129.81,130.1,577800.0,130.1,130.19,129.81,130.1,577800.0
2010-11-03 11:30:00,130.11,130.17,130.02,130.08,176800.0,130.11,130.17,130.02,130.08,176800.0
2010-11-03 11:35:00,130.07,130.25,130.04,130.25,270100.0,130.07,130.25,130.04,130.25,270100.0
2010-11-03 11:40:00,130.24,130.33,130.2,130.21,204200.0,130.24,130.33,130.2,130.21,204200.0
2010-11-03 11:45:00,130.21,132.1,130.17,130.36,269100.0,130.21,132.1,130.17,130.36,269100.0
2010-11-03 11:50:00,130.35,130.53,130.33,130.48,263700.0,130.35,130.53,130.33,130.48,263700.0
2010-11-03 11:55:00,130.49,130.52,130.39,130.44,132500.0,130.49,130.52,130.39,130.44,132500.0
2010-11-03 12:00:00,130.43,130.43,130.16,130.25,269900.0,130.43,130.43,130.16,130.25,269900.0
2010-11-03 12:05:00,130.24,130.42,130.23,130.41,124400.0,130.24,130.42,130.23,130.41,124400.0
2010-11-03 12:10:00,130.4,130.42,130.3,130.3,124300.0,130.4,130.42,130.3,130.3,124300.0
2010-11-03 12:15:00,130.3,130.35,130.2,130.27,71800.0,130.3,130.35,130.2,130.27,71800.0
2010-11-03 12:20:00,130.27,130.47,130.24,130.41,68200.0,130.27,130.47,130.24,130.41,68200.0
2010-11-03 12:25:00,130.39,130.47,130.33,130.43,150800.0,130.39,130.47,130.33,130.43,150800.0
2010-11-03 12:30:00,130.43,130.83,130.41,130.81,228900.0,130.43,130.83,130.41,130.81,228900.0
2010-11-03 12:35:00,130.81,130.85,130.53,130.62,166700.0,130.81,130.85,130.53,130.62,166700.0
2010-11-03 12:40:00,130.63,130.7,130.58,130.7,77300.0,130.63,130.7,130.58,130.7,77300.0
2010-11-03 12:45:00,130.7,130.75,130.6,130.61,85900.0,130.7,130.75,130.6,130.61,85900.0
2010-11-03 12:50:00,130.61,130.83,130.59,130.83,204600.0,130.61,130.83,130.59,130.83,204600.0
2010-11-03 12:55:00,130.84,130.97,130.81,130.81,169100.0,130.84,130.97,130.81,130.81,169100.0
2010-11-03 13:00:00,130.81,131.07,130.76,130.98,290500.0,130.81,131.07,130.76,130.98,290500.0
2010-11-03 13:05:00,130.98,131.22,130.93,131.01,200800.0,130.98,131.22,130.93,131.01,200800.0
2010-11-03 13:10:00,131.01,131.01,130.88,130.92,75400.0,131.01,131.01,130.88,130.92,75400.0
2010-11-03 13:15:00,130.9,131.06,130.83,130.93,129600.0,130.9,131.06,130.83,130.93,129600.0
2010-11-03 13:20:00,130.94,130.95,130.76,130.83,104300.0,130.94,130.95,130.76,130.83,104300.0
2010-11-03 13:25:00,130.83,130.84,130.61,130.62,124000.0,130.83,130.84,130.61,130.62,124000.0
2010-11-03 13:30:00,130.61,130.73,130.6,130.72,124700.0,130.61,130.73,130.6,130.72,124700.0
2010-11-03 13:35:00,130.72,130.74,130.58,130.61,101800.0,130.72,130.74,130.58,130.61,101800.0
2010-11-03 13:40:00,130.62,130.7,130.59,130.63,98200.0,130.62,130.7,130.59,130.63,98200.0
2010-11-03 13:45:00,130.62,130.67,130.55,130.66,108600.0,130.62,130.67,130.55,130.66,108600.0
2010-11-03 13:50:00,130.65,130.73,130.65,130.68,60800.0,130.65,130.73,130.65,130.68,60800.0
2010-11-03 13:55:00,130.69,130.72,130.58,130.6,55800.0,130.69,130.72,130.58,130.6,55800.0
2010-11-03 14:00:00,130.61,130.87,130.61,130.85,148800.0,130.61,130.87,130.61,130.85,148800.0
2010-11-03 14:05:00,130.86,130.88,130.68,130.69,162700.0,130.86,130.88,130.68,130.69,162700.0
2010-11-03 14:10:00,130.69,130.87,130.55,130.84,231300.0,130.69,130.87,130.55,130.84,231300.0
2010-11-03 14:15:00,130.8,131.92,130.5,131.29,1192900.0,130.8,131.92,130.5,131.29,1192900.0
2010-11-03 14:20:00,131.28,131.73,131.07,131.27,1436200.0,131.28,131.73,131.07,131.27,1436200.0
2010-11-03 14:25:00,131.27,131.28,129.76,130.05,1533000.0,131.27,131.28,129.76,130.05,1533000.0
2010-11-03 14:30:00,130.05,130.35,129.48,130.15,1273000.0,130.05,130.35,129.48,130.15,1273000.0
2010-11-03 14:35:00,130.15,130.83,130.1,130.62,804500.0,130.15,130.83,130.1,130.62,804500.0
2010-11-03 14:40:00,130.62,130.81,130.37,130.66,505100.0,130.62,130.81,130.37,130.66,505100.0
2010-11-03 14:45:00,130.65,131.09,130.63,130.9,564200.0,130.65,131.09,130.63,130.9,564200.0
2010-11-03 14:50:00,130.91,131.21,130.85,131.12,396400.0,130.91,131.21,130.85,131.12,396400.0
2010-11-03 14:55:00,131.13,131.56,131.05,131.29,598500.0,131.13,131.56,131.05,131.29,598500.0
2010-11-03 15:00:00,131.29,131.5,131.25,131.45,372600.0,131.29,131.5,131.25,131.45,372600.0
2010-11-03 15:05:00,131.47,131.7,131.38,131.55,345900.0,131.47,131.7,131.38,131.55,345900.0
2010-11-03 15:10:00,131.58,131.72,131.38,131.42,446800.0,131.58,131.72,131.38,131.42,446800.0
2010-11-03 15:15:00,131.42,131.6,131.12,131.13,377600.0,131.42,131.6,131.12,131.13,377600.0
2010-11-03 15:20:00,131.13,131.21,130.93,131.11,428300.0,131.13,131.21,130.93,131.11,428300.0
2010-11-03 15:25:00,131.11,131.27,131.03,131.14,183600.0,131.11,131.27,131.03,131.14,183600.0
2010-11-03 15:30:00,131.15,131.2,130.91,131.0,278700.0,131.15,131.2,130.91,131.0,278700.0
2010-11-03 15:35:00,130.99,131.18,130.97,131.09,184900.0,130.99,131.18,130.97,131.09,184900.0
2010-11-03 15:40:00,131.11,131.45,131.01,131.44,447300.0,131.11,131.45,131.01,131.44,447300.0
2010-11-03 15:45:00,131.45,131.59,131.44,131.47,393700.0,131.45,131.59,131.44,131.47,393700.0
2010-11-03 15:50:00,131.48,131.5,131.4,131.44,375000.0,131.48,131.5,131.4,131.44,375000.0
2010-11-03 15:55:00,131.43,131.68,131.43,131.64,942600.0,131.43,131.68,131.43,131.64,942600.0
2010-11-04 09:30:00,134.64,134.91,134.57,134.57,702500.0,134.64,134.91,134.57,134.57,702500.0
2010-11-04 09:35:00,134.58,134.68,134.56,134.64,314300.0,134.58,134.68,134.56,134.64,314300.0
2010-11-04 09:40:00,134.64,134.69,134.4,134.41,620700.0,134.64,134.69,134.4,134.41,620700.0
2010-11-04 09:45:00,134.4,134.53,134.35,134.48,594900.0,134.4,134.53,134.35,134.48,594900.0
2010-11-04 09:50:00,134.49,134.58,134.41,134.45,291000.0,134.49,134.58,134.41,134.45,291000.0
2010-11-04 09:55:00,134.46,134.51,134.4,134.43,489900.0,134.46,134.51,134.4,134.43,489900.0
2010-11-04 10:00:00,134.44,134.46,134.24,134.27,544600.0,134.44,134.46,134.24,134.27,544600.0
2010-11-04 10:05:00,134.26,134.35,134.24,134.31,733100.0,134.26,134.35,134.24,134.31,733100.0
2010-11-04 10:10:00,134.31,134.55,134.3,134.51,252400.0,134.31,134.55,134.3,134.51,252400.0
2010-11-04 10:15:00,134.51,134.56,134.44,134.51,252400.0,134.51,134.56,134.44,134.51,252400.0
2010-11-04 10:20:00,134.51,134.64,134.42,134.64,302700.0,134.51,134.64,134.42,134.64,302700.0
2010-11-04 10:25:00,134.63,134.65,134.57,134.63,258600.0,134.63,134.65,134.57,134.63,258600.0
2010-11-04 10:30:00,134.64,134.84,134.62,134.71,432500.0,134.64,134.84,134.62,134.71,432500.0
2010-11-04 10:35:00,134.71,134.78,134.67,134.7,164400.0,134.71,134.78,134.67,134.7,164400.0
2010-11-04 10:40:00,134.7,134.76,134.63,134.75,205600.0,134.7,134.76,134.63,134.75,205600.0
2010-11-04 10:45:00,134.74,134.77,134.67,134.74,120200.0,134.74,134.77,134.67,134.74,120200.0
2010-11-04 10:50:00,134.74,134.83,134.71,134.78,100500.0,134.74,134.83,134.71,134.78,100500.0
2010-11-04 10:55:00,134.77,134.82,134.7,134.76,191300.0,134.77,134.82,134.7,134.76,191300.0
2010-11-04 11:00:00,134.76,135.02,134.68,134.89,464100.0,134.76,135.02,134.68,134.89,464100.0
2010-11-04 11:05:00,134.9,135.0,134.82,134.97,161100.0,134.9,135.0,134.82,134.97,161100.0
2010-11-04 11:10:00,134.98,135.23,134.87,135.1,755600.0,134.98,135.23,134.87,135.1,755600.0
2010-11-04 11:15:00,135.1,135.15,134.96,134.98,434400.0,135.1,135.15,134.96,134.98,434400.0
2010-11-04 11:20:00,134.99,135.0,134.77,134.78,251400.0,134.99,135.0,134.77,134.78,251400.0
2010-11-04 11:25:00,134.77,134.79,134.63,134.75,262100.0,134.77,134.79,134.63,134.75,262100.0
2010-11-04 11:30:00,134.77,134.87,134.68,134.81,136400.0,134.77,134.87,134.68,134.81,136400.0
2010-11-04 11:35:00,134.82,134.88,134.75,134.78,73600.0,134.82,134.88,134.75,134.78,73600.0
2010-11-04 11:40:00,134.76,134.84,134.71,134.78,252500.0,134.76,134.84,134.71,134.78,252500.0
2010-11-04 11:45:00,134.77,134.79,134.47,134.56,499200.0,134.77,134.79,134.47,134.56,499200.0
2010-11-04 11:50:00,134.55,134.65,134.55,134.64,84600.0,134.55,134.65,134.55,134.64,84600.0
2010-11-04 11:55:00,134.63,134.67,134.49,134.59,109000.0,134.63,134.67,134.49,134.59,109000.0
2010-11-04 12:00:00,134.58,134.64,134.56,134.59,72600.0,134.58,134.64,134.56,134.59,72600.0
2010-11-04 12:05:00,134.61,134.69,134.54,134.62,65700.0,134.61,134.69,134.54,134.62,65700.0
2010-11-04 12:10:00,134.62,134.79,134.61,134.73,108100.0,134.62,134.79,134.61,134.73,108100.0
2010-11-04 12:15:00,134.73,134.77,134.69,134.75,85000.0,134.73,134.77,134.69,134.75,85000.0
2010-11-04 12:20:00,134.74,134.78,134.71,134.74,62500.0,134.74,134.78,134.71,134.74,62500.0
2010-11-04 12:25:00,134.74,134.75,134.69,134.7,57900.0,134.74,134.75,134.69,134.7,57900.0
2010-11-04 12:30:00,134.69,134.95,134.65,134.94,263400.0,134.69,134.95,134.65,134.94,263400.0
2010-11-04 12:35:00,134.94,135.01,134.87,134.93,199900.0,134.94,135.01,134.87,134.93,199900.0
2010-11-04 12:40:00,134.93,135.03,134.87,134.9,92200.0,134.93,135.03,134.87,134.9,92200.0
2010-11-04 12:45:00,134.9,134.92,134.63,134.67,186300.0,134.9,134.92,134.63,134.67,186300.0
2010-11-04 12:50:00,134.66,134.88,134.62,134.86,113400.0,134.66,134.88,134.62,134.86,113400.0
2010-11-04 12:55:00,134.86,134.98,134.83,134.94,85300.0,134.86,134.98,134.83,134.94,85300.0
2010-11-04 13:00:00,134.93,134.93,134.83,134.91,189800.0,134.93,134.93,134.83,134.91,189800.0
2010-11-04 13:05:00,134.91,135.02,134.9,134.98,140800.0,134.91,135.02,134.9,134.98,140800.0
2010-11-04 13:10:00,134.99,135.14,134.98,135.05,186700.0,134.99,135.14,134.98,135.05,186700.0
2010-11-04 13:15:00,135.05,135.11,134.99,134.99,80400.0,135.05,135.11,134.99,134.99,80400.0
2010-11-04 13:20:00,134.99,135.15,134.87,135.1,228500.0,134.99,135.15,134.87,135.1,228500.0
2010-11-04 13:25:00,135.11,135.18,135.01,135.06,210100.0,135.11,135.18,135.01,135.06,210100.0
2010-11-04 13:30:00,135.05,135.11,134.92,134.95,80800.0,135.05,135.11,134.92,134.95,80800.0
2010-11-04 13:35:00,134.96,134.96,134.87,134.92,196100.0,134.96,134.96,134.87,134.92,196100.0
2010-11-04 13:40:00,134.91,134.95,134.88,134.95,52800.0,134.91,134.95,134.88,134.95,52800.0
2010-11-04 13:45:00,134.94,135.06,134.84,135.01,182800.0,134.94,135.06,134.84,135.01,182800.0
2010-11-04 13:50:00,135.01,135.07,134.99,135.0,44100.0,135.01,135.07,134.99,135.0,44100.0
2010-11-04 13:55:00,135.0,135.03,134.86,134.86,114200.0,135.0,135.03,134.86,134.86,114200.0
2010-11-04 14:00:00,134.85,134.97,134.82,134.95,71800.0,134.85,134.97,134.82,134.95,71800.0
2010-11-04 14:05:00,134.95,134.96,134.92,134.96,72400.0,134.95,134.96,134.92,134.96,72400.0
2010-11-04 14:10:00,134.96,135.05,134.96,135.02,85900.0,134.96,135.05,134.96,135.02,85900.0
2010-11-04 14:15:00,135.01,135.07,134.98,135.06,96600.0,135.01,135.07,134.98,135.06,96600.0
2010-11-04 14:20:00,135.06,135.08,135.03,135.04,69800.0,135.06,135.08,135.03,135.04,69800.0
2010-11-04 14:25:00,135.04,135.05,134.96,134.99,151800.0,135.04,135.05,134.96,134.99,151800.0
2010-11-04 14:30:00,134.98,135.11,134.95,135.1,104400.0,134.98,135.11,134.95,135.1,104400.0
2010-11-04 14:35:00,135.09,135.14,135.01,135.09,160200.0,135.09,135.14,135.01,135.09,160200.0
2010-11-04 14:40:00,135.1,135.14,135.09,135.13,79000.0,135.1,135.14,135.09,135.13,79000.0
2010-11-04 14:45:00,135.13,135.17,135.05,135.09,85200.0,135.13,135.17,135.05,135.09,85200.0
2010-11-04 14:50:00,135.09,135.13,135.07,135.1,61500.0,135.09,135.13,135.07,135.1,61500.0
2010-11-04 14:55:00,135.11,135.15,135.08,135.11,55400.0,135.11,135.15,135.08,135.11,55400.0
2010-11-04 15:00:00,135.11,135.21,135.11,135.2,150700.0,135.11,135.21,135.11,135.2,150700.0
2010-11-04 15:05:00,135.2,135.22,135.18,135.22,146700.0,135.2,135.22,135.18,135.22,146700.0
2010-11-04 15:10:00,135.22,135.22,135.17,135.2,90000.0,135.22,135.22,135.17,135.2,90000.0
2010-11-04 15:15:00,135.21,135.26,135.2,135.21,142500.0,135.21,135.26,135.2,135.21,142500.0
2010-11-04 15:20:00,135.21,135.27,135.2,135.27,259700.0,135.21,135.27,135.2,135.27,259700.0
2010-11-04 15:25:00,135.27,135.31,135.23,135.27,328300.0,135.27,135.31,135.23,135.27,328300.0
2010-11-04 15:30:00,135.27,135.31,135.23,135.31,220000.0,135.27,135.31,135.23,135.31,220000.0
2010-11-04 15:35:00,135.31,135.49,135.3,135.42,546200.0,135.31,135.49,135.3,135.42,546200.0
2010-11-04 15:40:00,135.42,135.52,135.33,135.42,600200.0,135.42,135.52,135.33,135.42,600200.0
2010-11-04 15:45:00,135.43,135.98,135.37,135.82,873400.0,135.43,135.98,135.37,135.82,873400.0
2010-11-04 15:50:00,135.81,136.07,135.73,136.0,874200.0,135.81,136.07,135.73,136.0,874200.0
2010-11-04 15:55:00,136.0,136.13,135.92,135.99,952400.0,136.0,136.13,135.92,135.99,952400.0
2010-11-05 09:30:00,135.14,135.19,134.95,135.08,500600.0,135.14,135.19,134.95,135.08,500600.0
2010-11-05 09:35:00,135.12,135.32,135.07,135.31,218700.0,135.12,135.32,135.07,135.31,218700.0
2010-11-05 09:40:00,135.31,135.48,135.29,135.33,293300.0,135.31,135.48,135.29,135.33,293300.0
2010-11-05 09:45:00,135.32,135.39,135.22,135.3,150900.0,135.32,135.39,135.22,135.3,150900.0
2010-11-05 09:50:00,135.28,135.44,135.24,135.44,208300.0,135.28,135.44,135.24,135.44,208300.0
2010-11-05 09:55:00,135.44,135.54,135.42,135.45,302500.0,135.44,135.54,135.42,135.45,302500.0
2010-11-05 10:00:00,135.47,135.5,135.33,135.38,279300.0,135.47,135.5,135.33,135.38,279300.0
2010-11-05 10:05:00,135.37,135.55,135.26,135.52,433800.0,135.37,135.55,135.26,135.52,433800.0
2010-11-05 10:10:00,135.53,135.95,135.48,135.95,523200.0,135.53,135.95,135.48,135.95,523200.0
2010-11-05 10:15:00,135.94,135.97,135.81,135.82,497300.0,135.94,135.97,135.81,135.82,497300.0
2010-11-05 10:20:00,135.82,136.0,135.8,135.94,411700.0,135.82,136.0,135.8,135.94,411700.0
2010-11-05 10:25:00,135.95,136.26,135.91,136.15,497800.0,135.95,136.26,135.91,136.15,497800.0
2010-11-05 10:30:00,136.14,136.19,135.97,135.98,504500.0,136.14,136.19,135.97,135.98,504500.0
2010-11-05 10:35:00,135.98,136.51,135.98,136.43,562800.0,135.98,136.51,135.98,136.43,562800.0
2010-11-05 10:40:00,136.41,136.54,136.31,136.39,353300.0,136.41,136.54,136.31,136.39,353300.0
2010-11-05 10:45:00,136.38,136.4,136.29,136.37,213200.0,136.38,136.4,136.29,136.37,213200.0
2010-11-05 10:50:00,136.37,136.55,136.31,136.5,326700.0,136.37,136.55,136.31,136.5,326700.0
2010-11-05 10:55:00,136.51,136.58,136.25,136.4,267300.0,136.51,136.58,136.25,136.4,267300.0
2010-11-05 11:00:00,136.4,136.56,136.35,136.35,158200.0,136.4,136.56,136.35,136.35,158200.0
2010-11-05 11:05:00,136.35,136.36,136.28,136.35,178900.0,136.35,136.36,136.28,136.35,178900.0
2010-11-05 11:10:00,136.35,136.35,136.16,136.28,197300.0,136.35,136.35,136.16,136.28,197300.0
2010-11-05 11:15:00,136.28,136.34,136.18,136.19,133500.0,136.28,136.34,136.18,136.19,133500.0
2010-11-05 11:20:00,136.18,136.28,136.14,136.23,126900.0,136.18,136.28,136.14,136.23,126900.0
2010-11-05 11:25:00,136.24,136.26,136.02,136.05,157500.0,136.24,136.26,136.02,136.05,157500.0
2010-11-05 11:30:00,136.04,136.17,136.02,136.15,163900.0,136.04,136.17,136.02,136.15,163900.0
2010-11-05 11:35:00,136.16,136.2,136.07,136.11,219800.0,136.16,136.2,136.07,136.11,219800.0
2010-11-05 11:40:00,136.11,136.13,136.01,136.03,114800.0,136.11,136.13,136.01,136.03,114800.0
2010-11-05 11:45:00,136.04,136.13,136.01,136.07,180400.0,136.04,136.13,136.01,136.07,180400.0
2010-11-05 11:50:00,136.08,136.2,136.02,136.17,449800.0,136.08,136.2,136.02,136.17,449800.0
2010-11-05 11:55:00,136.18,136.2,135.84,135.85,466800.0,136.18,136.2,135.84,135.85,466800.0
2010-11-05 12:00:00,135.84,135.85,135.66,135.81,773200.0,135.84,135.85,135.66,135.81,773200.0
2010-11-05 12:05:00,135.82,135.82,135.47,135.59,277400.0,135.82,135.82,135.47,135.59,277400.0
2010-11-05 12:10:00,135.6,135.75,135.57,135.69,202200.0,135.6,135.75,135.57,135.69,202200.0
2010-11-05 12:15:00,135.7,135.84,135.69,135.71,176200.0,135.7,135.84,135.69,135.71,176200.0
2010-11-05 12:20:00,135.71,135.74,135.59,135.61,130000.0,135.71,135.74,135.59,135.61,130000.0
2010-11-05 12:25:00,135.62,135.93,135.62,135.88,257700.0,135.62,135.93,135.62,135.88,257700.0
2010-11-05 12:30:00,135.87,136.07,135.82,135.99,185000.0,135.87,136.07,135.82,135.99,185000.0
2010-11-05 12:35:00,135.99,136.26,135.97,136.18,142200.0,135.99,136.26,135.97,136.18,142200.0
2010-11-05 12:40:00,136.17,136.27,136.07,136.11,271600.0,136.17,136.27,136.07,136.11,271600.0
2010-11-05 12:45:00,136.11,136.17,135.94,135.95,155200.0,136.11,136.17,135.94,135.95,155200.0
2010-11-05 12:50:00,135.94,135.97,135.8,135.96,168700.0,135.94,135.97,135.8,135.96,168700.0
2010-11-05 12:55:00,135.96,136.17,135.96,136.11,115700.0,135.96,136.17,135.96,136.11,115700.0
2010-11-05 13:00:00,136.11,136.24,136.05,136.18,119200.0,136.11,136.24,136.05,136.18,119200.0
2010-11-05 13:05:00,136.17,136.41,136.17,136.34,174800.0,136.17,136.41,136.17,136.34,174800.0
2010-11-05 13:10:00,136.34,136.36,136.24,136.32,188300.0,136.34,136.36,136.24,136.32,188300.0
2010-11-05 13:15:00,136.32,136.42,136.24,136.4,128300.0,136.32,136.42,136.24,136.4,128300.0
2010-11-05 13:20:00,136.4,136.61,136.35,136.54,181400.0,136.4,136.61,136.35,136.54,181400.0
2010-11-05 13:25:00,136.53,136.59,136.41,136.57,223700.0,136.53,136.59,136.41,136.57,223700.0
2010-11-05 13:30:00,136.57,136.57,136.35,136.36,113500.0,136.57,136.57,136.35,136.36,113500.0
2010-11-05 13:35:00,136.36,136.47,136.35,136.46,93400.0,136.36,136.47,136.35,136.46,93400.0
2010-11-05 13:40:00,136.46,136.51,136.3,136.35,118600.0,136.46,136.51,136.3,136.35,118600.0
2010-11-05 13:45:00,136.34,136.44,136.32,136.43,84600.0,136.34,136.44,136.32,136.43,84600.0
2010-11-05 13:50:00,136.44,136.44,136.33,136.36,79300.0,136.44,136.44,136.33,136.36,79300.0
2010-11-05 13:55:00,136.36,136.43,136.35,136.42,41200.0,136.36,136.43,136.35,136.42,41200.0
2010-11-05 14:00:00,136.43,136.43,136.27,136.31,79900.0,136.43,136.43,136.27,136.31,79900.0
2010-11-05 14:05:00,136.31,136.36,136.2,136.32,96200.0,136.31,136.36,136.2,136.32,96200.0
2010-11-05 14:10:00,136.31,136.32,136.22,136.27,113000.0,136.31,136.32,136.22,136.27,113000.0
2010-11-05 14:15:00,136.27,136.33,136.19,136.3,95300.0,136.27,136.33,136.19,136.3,95300.0
2010-11-05 14:20:00,136.29,136.35,136.2,136.29,279200.0,136.29,136.35,136.2,136.29,279200.0
2010-11-05 14:25:00,136.29,136.32,136.22,136.22,42500.0,136.29,136.32,136.22,136.22,42500.0
2010-11-05 14:30:00,136.23,136.38,136.23,136.26,54200.0,136.23,136.38,136.23,136.26,54200.0
2010-11-05 14:35:00,136.26,136.32,136.25,136.3,42800.0,136.26,136.32,136.25,136.3,42800.0
2010-11-05 14:40:00,136.29,136.34,136.26,136.33,38400.0,136.29,136.34,136.26,136.33,38400.0
2010-11-05 14:45:00,136.33,136.37,136.3,136.37,19500.0,136.33,136.37,136.3,136.37,19500.0
2010-11-05 14:50:00,136.37,136.37,136.31,136.34,43600.0,136.37,136.37,136.31,136.34,43600.0
2010-11-05 14:55:00,136.34,136.34,136.25,136.28,48400.0,136.34,136.34,136.25,136.28,48400.0
2010-11-05 15:00:00,136.28,136.29,136.19,136.21,108600.0,136.28,136.29,136.19,136.21,108600.0
2010-11-05 15:05:00,136.2,136.25,136.19,136.21,60200.0,136.2,136.25,136.19,136.21,60200.0
2010-11-05 15:10:00,136.2,136.21,136.15,136.16,67300.0,136.2,136.21,136.15,136.16,67300.0
2010-11-05 15:15:00,136.16,136.17,136.11,136.16,70700.0,136.16,136.17,136.11,136.16,70700.0
2010-11-05 15:20:00,136.16,136.21,136.16,136.18,115100.0,136.16,136.21,136.16,136.18,115100.0
2010-11-05 15:25:00,136.19,136.3,136.18,136.25,113300.0,136.19,136.3,136.18,136.25,113300.0
2010-11-05 15:30:00,136.25,136.28,136.23,136.27,94600.0,136.25,136.28,136.23,136.27,94600.0
2010-11-05 15:35:00,136.27,136.28,136.15,136.16,116600.0,136.27,136.28,136.15,136.16,116600.0
2010-11-05 15:40:00,136.16,136.26,136.15,136.26,118000.0,136.16,136.26,136.15,136.26,118000.0
2010-11-05 15:45:00,136.25,136.34,136.24,136.32,259500.0,136.25,136.34,136.24,136.32,259500.0
2010-11-05 15:50:00,136.31,136.35,136.27,136.35,445800.0,136.31,136.35,136.27,136.35,445800.0
2010-11-05 15:55:00,136.35,136.38,136.31,136.34,419100.0,136.35,136.38,136.31,136.34,419100.0
2010-11-08 09:30:00,135.92,135.97,135.78,135.88,464000.0,135.92,135.97,135.78,135.88,464000.0
2010-11-08 09:35:00,135.88,135.98,135.83,135.9,196500.0,135.88,135.98,135.83,135.9,196500.0
2010-11-08 09:40:00,135.91,136.12,135.88,136.02,416600.0,135.91,136.12,135.88,136.02,416600.0
2010-11-08 09:45:00,136.01,136.1,135.92,135.93,260100.0,136.01,136.1,135.92,135.93,260100.0
2010-11-08 09:50:00,135.94,135.99,135.74,135.74,187100.0,135.94,135.99,135.74,135.74,187100.0
2010-11-08 09:55:00,135.74,135.77,135.53,135.67,707400.0,135.74,135.77,135.53,135.67,707400.0
2010-11-08 10:00:00,135.68,135.83,135.59,135.8,274700.0,135.68,135.83,135.59,135.8,274700.0
2010-11-08 10:05:00,135.79,135.98,135.75,135.82,188600.0,135.79,135.98,135.75,135.82,188600.0
2010-11-08 10:10:00,135.83,135.88,135.7,135.83,234000.0,135.83,135.88,135.7,135.83,234000.0
2010-11-08 10:15:00,135.82,136.09,135.81,136.04,533600.0,135.82,136.09,135.81,136.04,533600.0
2010-11-08 10:20:00,136.04,136.08,135.94,136.01,151000.0,136.04,136.08,135.94,136.01,151000.0
2010-11-08 10:25:00,136.02,136.09,136.0,136.03,97800.0,136.02,136.09,136.0,136.03,97800.0
2010-11-08 10:30:00,136.03,136.05,135.84,135.85,90300.0,136.03,136.05,135.84,135.85,90300.0
2010-11-08 10:35:00,135.85,136.06,135.84,136.05,75900.0,135.85,136.06,135.84,136.05,75900.0
2010-11-08 10:40:00,136.02,136.05,135.96,136.04,35400.0,136.02,136.05,135.96,136.04,35400.0
2010-11-08 10:45:00,136.04,136.23,136.03,136.22,383400.0,136.04,136.23,136.03,136.22,383400.0
2010-11-08 10:50:00,136.21,136.23,136.09,136.11,155100.0,136.21,136.23,136.09,136.11,155100.0
2010-11-08 10:55:00,136.12,136.13,136.0,136.0,225600.0,136.12,136.13,136.0,136.0,225600.0
2010-11-08 11:00:00,136.01,136.13,135.98,136.1,134200.0,136.01,136.13,135.98,136.1,134200.0
2010-11-08 11:05:00,136.1,136.21,136.0,136.21,91500.0,136.1,136.21,136.0,136.21,91500.0
2010-11-08 11:10:00,136.21,136.29,136.15,136.18,164600.0,136.21,136.29,136.15,136.18,164600.0
2010-11-08 11:15:00,136.18,136.22,136.14,136.21,52800.0,136.18,136.22,136.14,136.21,52800.0
2010-11-08 11:20:00,136.22,136.47,136.12,136.45,363500.0,136.22,136.47,136.12,136.45,363500.0
2010-11-08 11:25:00,136.45,136.51,136.37,136.42,144500.0,136.45,136.51,136.37,136.42,144500.0
2010-11-08 11:30:00,136.42,136.42,136.31,136.32,117100.0,136.42,136.42,136.31,136.32,117100.0
2010-11-08 11:35:00,136.33,136.4,136.31,136.38,40600.0,136.33,136.4,136.31,136.38,40600.0
2010-11-08 11:40:00,136.38,136.44,136.36,136.43,97300.0,136.38,136.44,136.36,136.43,97300.0
2010-11-08 11:45:00,136.43,136.64,136.37,136.48,197200.0,136.43,136.64,136.37,136.48,197200.0
2010-11-08 11:50:00,136.49,136.69,136.49,136.65,273100.0,136.49,136.69,136.49,136.65,273100.0
2010-11-08 11:55:00,136.65,136.97,136.61,136.74,621500.0,136.65,136.97,136.61,136.74,621500.0
2010-11-08 12:00:00,136.75,136.81,136.68,136.75,426300.0,136.75,136.81,136.68,136.75,426300.0
2010-11-08 12:05:00,136.76,136.79,136.72,136.74,240300.0,136.76,136.79,136.72,136.74,240300.0
2010-11-08 12:10:00,136.73,136.95,136.73,136.94,227100.0,136.73,136.95,136.73,136.94,227100.0
2010-11-08 12:15:00,136.93,137.06,136.88,137.02,260900.0,136.93,137.06,136.88,137.02,260900.0
2010-11-08 12:20:00,137.03,137.17,137.02,137.12,230700.0,137.03,137.17,137.02,137.12,230700.0
2010-11-08 12:25:00,137.12,137.43,137.12,137.41,395200.0,137.12,137.43,137.12,137.41,395200.0
2010-11-08 12:30:00,137.42,137.48,137.24,137.36,490000.0,137.42,137.48,137.24,137.36,490000.0
2010-11-08 12:35:00,137.36,137.37,137.15,137.24,224500.0,137.36,137.37,137.15,137.24,224500.0
2010-11-08 12:40:00,137.24,137.27,137.11,137.13,232100.0,137.24,137.27,137.11,137.13,232100.0
2010-11-08 12:45:00,137.12,137.17,137.09,137.12,104000.0,137.12,137.17,137.09,137.12,104000.0
2010-11-08 12:50:00,137.12,137.17,137.06,137.16,107400.0,137.12,137.17,137.06,137.16,107400.0
2010-11-08 12:55:00,137.18,137.31,137.16,137.28,137400.0,137.18,137.31,137.16,137.28,137400.0
2010-11-08 13:00:00,137.27,137.42,137.23,137.28,263700.0,137.27,137.42,137.23,137.28,263700.0
2010-11-08 13:05:00,137.28,137.44,137.24,137.4,116900.0,137.28,137.44,137.24,137.4,116900.0
2010-11-08 13:10:00,137.4,137.41,137.28,137.4,88400.0,137.4,137.41,137.28,137.4,88400.0
2010-11-08 13:15:00,137.39,137.39,137.2,137.28,125700.0,137.39,137.39,137.2,137.28,125700.0
2010-11-08 13:20:00,137.27,137.33,137.17,137.18,135100.0,137.27,137.33,137.17,137.18,135100.0
2010-11-08 13:25:00,137.18,137.26,137.03,137.11,201000.0,137.18,137.26,137.03,137.11,201000.0
2010-11-08 13:30:00,137.12,137.2,137.0,137.17,125900.0,137.12,137.2,137.0,137.17,125900.0
2010-11-08 13:35:00,137.16,137.19,137.14,137.17,93700.0,137.16,137.19,137.14,137.17,93700.0
2010-11-08 13:40:00,137.17,137.17,137.09,137.1,84100.0,137.17,137.17,137.09,137.1,84100.0
2010-11-08 13:45:00,137.1,137.35,137.09,137.27,67500.0,137.1,137.35,137.09,137.27,67500.0
2010-11-08 13:50:00,137.27,137.41,137.23,137.38,59900.0,137.27,137.41,137.23,137.38,59900.0
2010-11-08 13:55:00,137.38,137.41,137.36,137.38,48500.0,137.38,137.41,137.36,137.38,48500.0
2010-11-08 14:00:00,137.41,137.62,137.37,137.56,156300.0,137.41,137.62,137.37,137.56,156300.0
2010-11-08 14:05:00,137.57,137.68,137.51,137.55,148100.0,137.57,137.68,137.51,137.55,148100.0
2010-11-08 14:10:00,137.53,137.61,137.51,137.53,126200.0,137.53,137.61,137.51,137.53,126200.0
2010-11-08 14:15:00,137.54,137.57,137.43,137.54,112200.0,137.54,137.57,137.43,137.54,112200.0
2010-11-08 14:20:00,137.54,137.57,137.51,137.54,67800.0,137.54,137.57,137.51,137.54,67800.0
2010-11-08 14:25:00,137.55,137.55,137.51,137.52,55700.0,137.55,137.55,137.51,137.52,55700.0
2010-11-08 14:30:00,137.52,137.55,137.46,137.49,89200.0,137.52,137.55,137.46,137.49,89200.0
2010-11-08 14:35:00,137.49,137.53,137.46,137.49,66100.0,137.49,137.53,137.46,137.49,66100.0
2010-11-08 14:40:00,137.49,137.52,137.47,137.49,57700.0,137.49,137.52,137.47,137.49,57700.0
2010-11-08 14:45:00,137.5,137.7,137.5,137.68,84600.0,137.5,137.7,137.5,137.68,84600.0
2010-11-08 14:50:00,137.68,137.7,137.63,137.69,91900.0,137.68,137.7,137.63,137.69,91900.0
2010-11-08 14:55:00,137.7,137.72,137.68,137.7,127400.0,137.7,137.72,137.68,137.7,127400.0
2010-11-08 15:00:00,137.69,137.79,137.69,137.79,144400.0,137.69,137.79,137.69,137.79,144400.0
2010-11-08 15:05:00,137.78,137.79,137.65,137.67,134800.0,137.78,137.79,137.65,137.67,134800.0
2010-11-08 15:10:00,137.67,137.67,137.5,137.53,190000.0,137.67,137.67,137.5,137.53,190000.0
2010-11-08 15:15:00,137.54,137.58,137.52,137.55,108200.0,137.54,137.58,137.52,137.55,108200.0
2010-11-08 15:20:00,137.56,137.72,137.55,137.71,83800.0,137.56,137.72,137.55,137.71,83800.0
2010-11-08 15:25:00,137.71,137.73,137.56,137.56,185600.0,137.71,137.73,137.56,137.56,185600.0
2010-11-08 15:30:00,137.58,137.58,137.45,137.49,121700.0,137.58,137.58,137.45,137.49,121700.0
2010-11-08 15:35:00,137.51,137.57,137.49,137.57,87000.0,137.51,137.57,137.49,137.57,87000.0
2010-11-08 15:40:00,137.57,137.59,137.47,137.59,247300.0,137.57,137.59,137.47,137.59,247300.0
2010-11-08 15:45:00,137.59,137.63,137.56,137.62,317000.0,137.59,137.63,137.56,137.62,317000.0
2010-11-08 15:50:00,137.62,137.65,137.48,137.5,286000.0,137.62,137.65,137.48,137.5,286000.0
2010-11-08 15:55:00,137.5,137.77,137.49,137.76,736100.0,137.5,137.77,137.49,137.76,736100.0
2010-11-09 09:30:00,138.7,138.75,138.42,138.44,938400.0,138.7,138.75,138.42,138.44,938400.0
2010-11-09 09:35:00,138.44,138.6,138.38,138.46,955600.0,138.44,138.6,138.38,138.46,955600.0
2010-11-09 09:40:00,138.46,138.68,138.42,138.65,764600.0,138.46,138.68,138.42,138.65,764600.0
2010-11-09 09:45:00,138.65,138.84,138.61,138.81,501600.0,138.65,138.84,138.61,138.81,501600.0
2010-11-09 09:50:00,138.82,138.83,138.62,138.73,368800.0,138.82,138.83,138.62,138.73,368800.0
2010-11-09 09:55:00,138.72,138.83,138.63,138.68,480700.0,138.72,138.83,138.63,138.68,480700.0
2010-11-09 10:00:00,138.69,138.96,138.63,138.77,724100.0,138.69,138.96,138.63,138.77,724100.0
2010-11-09 10:05:00,138.77,138.8,138.56,138.68,375700.0,138.77,138.8,138.56,138.68,375700.0
2010-11-09 10:10:00,138.68,138.83,138.6,138.7,348400.0,138.68,138.83,138.6,138.7,348400.0
2010-11-09 10:15:00,138.7,138.87,138.69,138.79,239300.0,138.7,138.87,138.69,138.79,239300.0
2010-11-09 10:20:00,138.77,139.1,138.73,138.97,511400.0,138.77,139.1,138.73,138.97,511400.0
2010-11-09 10:25:00,138.97,139.15,138.84,138.94,800100.0,138.97,139.15,138.84,138.94,800100.0
2010-11-09 10:30:00,138.94,139.0,138.71,138.73,439000.0,138.94,139.0,138.71,138.73,439000.0
2010-11-09 10:35:00,138.73,138.83,138.66,138.66,551600.0,138.73,138.83,138.66,138.66,551600.0
2010-11-09 10:40:00,138.66,138.73,138.62,138.64,351400.0,138.66,138.73,138.62,138.64,351400.0
2010-11-09 10:45:00,138.63,138.71,138.49,138.67,433700.0,138.63,138.71,138.49,138.67,433700.0
2010-11-09 10:50:00,138.67,138.73,138.58,138.72,173000.0,138.67,138.73,138.58,138.72,173000.0
2010-11-09 10:55:00,138.73,138.78,138.69,138.77,148300.0,138.73,138.78,138.69,138.77,148300.0
2010-11-09 11:00:00,138.76,138.84,138.67,138.69,206400.0,138.76,138.84,138.67,138.69,206400.0
2010-11-09 11:05:00,138.68,138.76,138.51,138.53,280900.0,138.68,138.76,138.51,138.53,280900.0
2010-11-09 11:10:00,138.54,138.58,138.26,138.37,980200.0,138.54,138.58,138.26,138.37,980200.0
2010-11-09 11:15:00,138.37,138.52,138.34,138.46,304200.0,138.37,138.52,138.34,138.46,304200.0
2010-11-09 11:20:00,138.46,138.68,138.41,138.53,248600.0,138.46,138.68,138.41,138.53,248600.0
2010-11-09 11:25:00,138.51,138.69,138.51,138.59,170900.0,138.51,138.69,138.51,138.59,170900.0
2010-11-09 11:30:00,138.6,138.68,138.52,138.63,218800.0,138.6,138.68,138.52,138.63,218800.0
2010-11-09 11:35:00,138.63,138.88,138.57,138.84,304700.0,138.63,138.88,138.57,138.84,304700.0
2010-11-09 11:40:00,138.84,138.94,138.81,138.93,355600.0,138.84,138.94,138.81,138.93,355600.0
2010-11-09 11:45:00,138.92,138.94,138.85,138.88,189700.0,138.92,138.94,138.85,138.88,189700.0
2010-11-09 11:50:00,138.88,138.97,138.83,138.89,237800.0,138.88,138.97,138.83,138.89,237800.0
2010-11-09 11:55:00,138.89,138.92,138.64,138.67,245200.0,138.89,138.92,138.64,138.67,245200.0
2010-11-09 12:00:00,138.67,138.78,138.65,138.72,146200.0,138.67,138.78,138.65,138.72,146200.0
2010-11-09 12:05:00,138.72,138.78,138.66,138.73,96500.0,138.72,138.78,138.66,138.73,96500.0
2010-11-09 12:10:00,138.73,139.02,138.73,139.01,321400.0,138.73,139.02,138.73,139.01,321400.0
2010-11-09 12:15:00,139.01,139.12,138.91,138.91,425000.0,139.01,139.12,138.91,138.91,425000.0
2010-11-09 12:20:00,138.91,138.96,138.84,138.86,207400.0,138.91,138.96,138.84,138.86,207400.0
2010-11-09 12:25:00,138.86,139.04,138.85,139.03,170000.0,138.86,139.04,138.85,139.03,170000.0
2010-11-09 12:30:00,139.03,139.1,138.9,139.05,143100.0,139.03,139.1,138.9,139.05,143100.0
2010-11-09 12:35:00,139.06,139.06,138.83,138.86,167300.0,139.06,139.06,138.83,138.86,167300.0
2010-11-09 12:40:00,138.88,138.93,138.78,138.86,224500.0,138.88,138.93,138.78,138.86,224500.0
2010-11-09 12:45:00,138.86,139.0,138.82,138.9,230800.0,138.86,139.0,138.82,138.9,230800.0
2010-11-09 12:50:00,138.91,139.11,138.91,139.01,142100.0,138.91,139.11,138.91,139.01,142100.0
2010-11-09 12:55:00,139.01,139.05,138.86,138.97,364600.0,139.01,139.05,138.86,138.97,364600.0
2010-11-09 13:00:00,138.97,138.99,138.87,138.98,111400.0,138.97,138.99,138.87,138.98,111400.0
2010-11-09 13:05:00,138.97,139.15,138.89,138.92,392800.0,138.97,139.15,138.89,138.92,392800.0
2010-11-09 13:10:00,138.93,138.94,138.77,138.81,188400.0,138.93,138.94,138.77,138.81,188400.0
2010-11-09 13:15:00,138.81,138.83,138.59,138.6,220300.0,138.81,138.83,138.59,138.6,220300.0
2010-11-09 13:20:00,138.61,138.67,138.24,138.33,519300.0,138.61,138.67,138.24,138.33,519300.0
2010-11-09 13:25:00,138.33,138.36,137.63,137.83,990600.0,138.33,138.36,137.63,137.83,990600.0
2010-11-09 13:30:00,137.83,138.22,137.75,137.97,928900.0,137.83,138.22,137.75,137.97,928900.0
2010-11-09 13:35:00,137.98,138.13,137.6,137.61,608800.0,137.98,138.13,137.6,137.61,608800.0
2010-11-09 13:40:00,137.6,137.68,137.07,137.29,1147400.0,137.6,137.68,137.07,137.29,1147400.0
2010-11-09 13:45:00,137.29,137.3,136.64,136.87,1482300.0,137.29,137.3,136.64,136.87,1482300.0
2010-11-09 13:50:00,136.85,137.23,136.61,137.03,909700.0,136.85,137.23,136.61,137.03,909700.0
2010-11-09 13:55:00,137.05,137.2,136.73,137.14,1082900.0,137.05,137.2,136.73,137.14,1082900.0
2010-11-09 14:00:00,137.14,137.21,136.87,137.02,411900.0,137.14,137.21,136.87,137.02,411900.0
2010-11-09 14:05:00,137.02,137.42,136.93,137.4,299400.0,137.02,137.42,136.93,137.4,299400.0
2010-11-09 14:10:00,137.41,137.44,137.33,137.36,154700.0,137.41,137.44,137.33,137.36,154700.0
2010-11-09 14:15:00,137.38,137.55,137.1,137.14,307100.0,137.38,137.55,137.1,137.14,307100.0
2010-11-09 14:20:00,137.13,137.14,136.91,137.08,296800.0,137.13,137.14,136.91,137.08,296800.0
2010-11-09 14:25:00,137.09,137.28,137.08,137.18,248800.0,137.09,137.28,137.08,137.18,248800.0
2010-11-09 14:30:00,137.17,137.36,137.14,137.16,175400.0,137.17,137.36,137.14,137.16,175400.0
2010-11-09 14:35:00,137.15,137.35,137.15,137.3,150600.0,137.15,137.35,137.15,137.3,150600.0
2010-11-09 14:40:00,137.3,137.44,137.29,137.42,143400.0,137.3,137.44,137.29,137.42,143400.0
2010-11-09 14:45:00,137.42,137.43,137.17,137.18,138900.0,137.42,137.43,137.17,137.18,138900.0
2010-11-09 14:50:00,137.19,137.27,137.01,137.01,193800.0,137.19,137.27,137.01,137.01,193800.0
2010-11-09 14:55:00,137.02,137.14,136.81,136.99,421700.0,137.02,137.14,136.81,136.99,421700.0
2010-11-09 15:00:00,136.99,137.01,136.9,136.95,204500.0,136.99,137.01,136.9,136.95,204500.0
2010-11-09 15:05:00,136.95,136.96,136.73,136.76,228300.0,136.95,136.96,136.73,136.76,228300.0
2010-11-09 15:10:00,136.76,136.87,136.31,136.53,1070000.0,136.76,136.87,136.31,136.53,1070000.0
2010-11-09 15:15:00,136.52,136.52,136.19,136.28,991700.0,136.52,136.52,136.19,136.28,991700.0
2010-11-09 15:20:00,136.29,136.39,136.06,136.27,377900.0,136.29,136.39,136.06,136.27,377900.0
2010-11-09 15:25:00,136.3,136.35,136.06,136.06,298300.0,136.3,136.35,136.06,136.06,298300.0
2010-11-09 15:30:00,136.07,136.2,135.92,136.08,510500.0,136.07,136.2,135.92,136.08,510500.0
2010-11-09 15:35:00,136.08,136.16,135.94,136.16,448400.0,136.08,136.16,135.94,136.16,448400.0
2010-11-09 15:40:00,136.16,136.27,135.72,135.76,978900.0,136.16,136.27,135.72,135.76,978900.0
2010-11-09 15:45:00,135.76,135.78,135.05,135.17,1799900.0,135.76,135.78,135.05,135.17,1799900.0
2010-11-09 15:50:00,135.18,135.6,135.17,135.52,868700.0,135.18,135.6,135.17,135.52,868700.0
2010-11-09 15:55:00,135.53,135.79,135.46,135.56,1140500.0,135.53,135.79,135.46,135.56,1140500.0
2010-11-10 09:30:00,137.03,137.04,136.63,136.7,1155600.0,137.03,137.04,136.63,136.7,1155600.0
2010-11-10 09:35:00,136.69,136.74,136.14,136.42,879500.0,136.69,136.74,136.14,136.42,879500.0
2010-11-10 09:40:00,136.42,136.57,136.32,136.57,663500.0,136.42,136.57,136.32,136.57,663500.0
2010-11-10 09:45:00,136.56,136.75,136.34,136.34,462300.0,136.56,136.75,136.34,136.34,462300.0
2010-11-10 09:50:00,136.33,136.53,136.25,136.4,446600.0,136.33,136.53,136.25,136.4,446600.0
2010-11-10 09:55:00,136.39,136.39,136.11,136.26,495500.0,136.39,136.39,136.11,136.26,495500.0
2010-11-10 10:00:00,136.27,136.29,135.9,136.1,585700.0,136.27,136.29,135.9,136.1,585700.0
2010-11-10 10:05:00,136.09,136.09,135.74,135.87,813500.0,136.09,136.09,135.74,135.87,813500.0
2010-11-10 10:10:00,135.87,136.06,135.62,136.06,660900.0,135.87,136.06,135.62,136.06,660900.0
2010-11-10 10:15:00,136.06,136.14,135.77,135.79,326700.0,136.06,136.14,135.77,135.79,326700.0
2010-11-10 10:20:00,135.78,135.79,135.51,135.73,473200.0,135.78,135.79,135.51,135.73,473200.0
2010-11-10 10:25:00,135.73,135.74,135.15,135.16,593400.0,135.73,135.74,135.15,135.16,593400.0
2010-11-10 10:30:00,135.18,135.73,135.16,135.73,652700.0,135.18,135.73,135.16,135.73,652700.0
2010-11-10 10:35:00,135.72,135.78,135.6,135.71,473700.0,135.72,135.78,135.6,135.71,473700.0
2010-11-10 10:40:00,135.71,135.86,135.67,135.8,965500.0,135.71,135.86,135.67,135.8,965500.0
2010-11-10 10:45:00,135.8,135.8,135.21,135.3,342900.0,135.8,135.8,135.21,135.3,342900.0
2010-11-10 10:50:00,135.3,135.58,135.15,135.49,338400.0,135.3,135.58,135.15,135.49,338400.0
2010-11-10 10:55:00,135.49,135.73,135.43,135.7,341700.0,135.49,135.73,135.43,135.7,341700.0
2010-11-10 11:00:00,135.69,135.77,135.53,135.69,305400.0,135.69,135.77,135.53,135.69,305400.0
2010-11-10 11:05:00,135.69,135.69,135.34,135.37,246300.0,135.69,135.69,135.34,135.37,246300.0
2010-11-10 11:10:00,135.35,135.69,135.24,135.63,350400.0,135.35,135.69,135.24,135.63,350400.0
2010-11-10 11:15:00,135.64,135.64,135.27,135.55,282300.0,135.64,135.64,135.27,135.55,282300.0
2010-11-10 11:20:00,135.56,135.69,135.41,135.56,437400.0,135.56,135.69,135.41,135.56,437400.0
2010-11-10 11:25:00,135.56,136.0,135.55,135.95,602900.0,135.56,136.0,135.55,135.95,602900.0
2010-11-10 11:30:00,135.94,136.09,135.84,135.9,352800.0,135.94,136.09,135.84,135.9,352800.0
2010-11-10 11:35:00,135.91,136.4,135.77,136.33,409600.0,135.91,136.4,135.77,136.33,409600.0
2010-11-10 11:40:00,136.31,136.36,136.17,136.24,227900.0,136.31,136.36,136.17,136.24,227900.0
2010-11-10 11:45:00,136.26,136.52,136.21,136.41,288900.0,136.26,136.52,136.21,136.41,288900.0
2010-11-10 11:50:00,136.4,136.52,136.29,136.29,313800.0,136.4,136.52,136.29,136.29,313800.0
2010-11-10 11:55:00,136.3,136.48,136.29,136.44,209300.0,136.3,136.48,136.29,136.44,209300.0
2010-11-10 12:00:00,136.44,136.66,136.42,136.64,249600.0,136.44,136.66,136.42,136.64,249600.0
2010-11-10 12:05:00,136.64,136.67,136.39,136.49,260900.0,136.64,136.67,136.39,136.49,260900.0
2010-11-10 12:10:00,136.49,136.52,136.18,136.22,232100.0,136.49,136.52,136.18,136.22,232100.0
2010-11-10 12:15:00,136.22,136.38,136.12,136.19,222000.0,136.22,136.38,136.12,136.19,222000.0
2010-11-10 12:20:00,136.18,136.28,136.15,136.15,105700.0,136.18,136.28,136.15,136.15,105700.0
2010-11-10 12:25:00,136.17,136.35,136.08,136.17,198200.0,136.17,136.35,136.08,136.17,198200.0
2010-11-10 12:30:00,136.16,136.47,136.16,136.38,163000.0,136.16,136.47,136.16,136.38,163000.0
2010-11-10 12:35:00,136.38,136.38,136.05,136.26,138800.0,136.38,136.38,136.05,136.26,138800.0
2010-11-10 12:40:00,136.26,136.46,136.13,136.25,206900.0,136.26,136.46,136.13,136.25,206900.0
2010-11-10 12:45:00,136.25,136.49,136.2,136.3,174800.0,136.25,136.49,136.2,136.3,174800.0
2010-11-10 12:50:00,136.29,136.35,136.2,136.29,96300.0,136.29,136.35,136.2,136.29,96300.0
2010-11-10 12:55:00,136.3,136.35,136.22,136.27,111600.0,136.3,136.35,136.22,136.27,111600.0
2010-11-10 13:00:00,136.25,136.27,135.85,136.21,510500.0,136.25,136.27,135.85,136.21,510500.0
2010-11-10 13:05:00,136.21,136.59,136.18,136.54,398600.0,136.21,136.59,136.18,136.54,398600.0
2010-11-10 13:10:00,136.54,136.67,136.47,136.56,356400.0,136.54,136.67,136.47,136.56,356400.0
2010-11-10 13:15:00,136.56,136.76,136.46,136.75,366000.0,136.56,136.76,136.46,136.75,366000.0
2010-11-10 13:20:00,136.75,137.01,136.62,136.7,496500.0,136.75,137.01,136.62,136.7,496500.0
2010-11-10 13:25:00,136.69,136.91,136.68,136.69,407000.0,136.69,136.91,136.68,136.69,407000.0
2010-11-10 13:30:00,136.72,136.92,136.6,136.66,200400.0,136.72,136.92,136.6,136.66,200400.0
2010-11-10 13:35:00,136.62,136.78,136.53,136.59,172600.0,136.62,136.78,136.53,136.59,172600.0
2010-11-10 13:40:00,136.6,136.61,136.31,136.54,184000.0,136.6,136.61,136.31,136.54,184000.0
2010-11-10 13:45:00,136.54,136.65,136.44,136.63,113300.0,136.54,136.65,136.44,136.63,113300.0
2010-11-10 13:50:00,136.65,136.7,136.45,136.52,155400.0,136.65,136.7,136.45,136.52,155400.0
2010-11-10 13:55:00,136.54,136.83,136.54,136.73,116700.0,136.54,136.83,136.54,136.73,116700.0
2010-11-10 14:00:00,136.75,137.19,136.73,137.16,514500.0,136.75,137.19,136.73,137.16,514500.0
2010-11-10 14:05:00,137.15,137.24,136.96,136.99,558400.0,137.15,137.24,136.96,136.99,558400.0
2010-11-10 14:10:00,136.99,137.11,136.88,136.99,194300.0,136.99,137.11,136.88,136.99,194300.0
2010-11-10 14:15:00,136.97,137.04,136.78,136.9,188200.0,136.97,137.04,136.78,136.9,188200.0
2010-11-10 14:20:00,136.89,136.91,136.73,136.81,164100.0,136.89,136.91,136.73,136.81,164100.0
2010-11-10 14:25:00,136.79,136.9,136.78,136.84,64900.0,136.79,136.9,136.78,136.84,64900.0
2010-11-10 14:30:00,136.83,136.89,136.75,136.84,42100.0,136.83,136.89,136.75,136.84,42100.0
2010-11-10 14:35:00,136.84,136.98,136.82,136.97,50400.0,136.84,136.98,136.82,136.97,50400.0
2010-11-10 14:40:00,136.98,137.04,136.86,136.97,90300.0,136.98,137.04,136.86,136.97,90300.0
2010-11-10 14:45:00,136.97,137.03,136.94,136.97,125900.0,136.97,137.03,136.94,136.97,125900.0
2010-11-10 14:50:00,136.98,137.15,136.97,137.14,203200.0,136.98,137.15,136.97,137.14,203200.0
2010-11-10 14:55:00,137.14,137.23,137.14,137.14,405300.0,137.14,137.23,137.14,137.14,405300.0
2010-11-10 15:00:00,137.14,137.22,137.12,137.14,433400.0,137.14,137.22,137.12,137.14,433400.0
2010-11-10 15:05:00,137.15,137.2,137.05,137.15,116900.0,137.15,137.2,137.05,137.15,116900.0
2010-11-10 15:10:00,137.14,137.23,137.13,137.18,99600.0,137.14,137.23,137.13,137.18,99600.0
2010-11-10 15:15:00,137.18,137.2,137.01,137.07,202700.0,137.18,137.2,137.01,137.07,202700.0
2010-11-10 15:20:00,137.08,137.2,137.07,137.18,59500.0,137.08,137.2,137.07,137.18,59500.0
2010-11-10 15:25:00,137.18,137.28,137.17,137.2,189900.0,137.18,137.28,137.17,137.2,189900.0
2010-11-10 15:30:00,137.2,137.27,137.17,137.25,91500.0,137.2,137.27,137.17,137.25,91500.0
2010-11-10 15:35:00,137.25,137.25,137.1,137.14,81000.0,137.25,137.25,137.1,137.14,81000.0
2010-11-10 15:40:00,137.14,137.2,137.09,137.1,131200.0,137.14,137.2,137.09,137.1,131200.0
2010-11-10 15:45:00,137.11,137.22,137.11,137.21,199800.0,137.11,137.22,137.11,137.21,199800.0
2010-11-10 15:50:00,137.22,137.24,137.14,137.15,290200.0,137.22,137.24,137.14,137.15,290200.0
2010-11-10 15:55:00,137.15,137.26,137.14,137.19,324600.0,137.15,137.26,137.14,137.19,324600.0
2010-11-11 09:30:00,137.62,137.75,137.53,137.71,640100.0,137.62,137.75,137.53,137.71,640100.0
2010-11-11 09:35:00,137.69,137.73,137.46,137.59,453400.0,137.69,137.73,137.46,137.59,453400.0
2010-11-11 09:40:00,137.59,137.59,136.72,136.81,1366400.0,137.59,137.59,136.72,136.81,1366400.0
2010-11-11 09:45:00,136.79,137.12,136.71,137.05,415000.0,136.79,137.12,136.71,137.05,415000.0
2010-11-11 09:50:00,137.03,137.03,136.52,136.78,655900.0,137.03,137.03,136.52,136.78,655900.0
2010-11-11 09:55:00,136.77,136.97,136.74,136.89,221500.0,136.77,136.97,136.74,136.89,221500.0
2010-11-11 10:00:00,136.87,136.92,136.58,136.63,517200.0,136.87,136.92,136.58,136.63,517200.0
2010-11-11 10:05:00,136.64,136.93,136.59,136.88,353000.0,136.64,136.93,136.59,136.88,353000.0
2010-11-11 10:10:00,136.89,137.07,136.79,136.79,241600.0,136.89,137.07,136.79,136.79,241600.0
2010-11-11 10:15:00,136.78,137.19,136.73,137.14,275900.0,136.78,137.19,136.73,137.14,275900.0
2010-11-11 10:20:00,137.11,137.11,136.83,136.9,236100.0,137.11,137.11,136.83,136.9,236100.0
2010-11-11 10:25:00,136.91,137.0,136.72,136.92,200400.0,136.91,137.0,136.72,136.92,200400.0
2010-11-11 10:30:00,136.91,136.93,136.77,136.84,187800.0,136.91,136.93,136.77,136.84,187800.0
2010-11-11 10:35:00,136.85,136.9,136.45,136.72,371400.0,136.85,136.9,136.45,136.72,371400.0
2010-11-11 10:40:00,136.71,136.91,136.66,136.78,271200.0,136.71,136.91,136.66,136.78,271200.0
2010-11-11 10:45:00,136.79,137.16,136.76,136.95,288500.0,136.79,137.16,136.76,136.95,288500.0
2010-11-11 10:50:00,136.93,137.17,136.84,137.05,174400.0,136.93,137.17,136.84,137.05,174400.0
2010-11-11 10:55:00,137.04,137.31,137.03,137.15,305400.0,137.04,137.31,137.03,137.15,305400.0
2010-11-11 11:00:00,137.16,137.36,137.1,137.24,131200.0,137.16,137.36,137.1,137.24,131200.0
2010-11-11 11:05:00,137.22,137.27,136.83,136.89,195000.0,137.22,137.27,136.83,136.89,195000.0
2010-11-11 11:10:00,136.91,136.94,136.76,136.86,169200.0,136.91,136.94,136.76,136.86,169200.0
2010-11-11 11:15:00,136.87,137.01,136.72,136.97,339100.0,136.87,137.01,136.72,136.97,339100.0
2010-11-11 11:20:00,136.98,136.99,136.8,136.85,117200.0,136.98,136.99,136.8,136.85,117200.0
2010-11-11 11:25:00,136.81,136.92,136.71,136.91,112200.0,136.81,136.92,136.71,136.91,112200.0
2010-11-11 11:30:00,136.89,137.15,136.89,137.04,126800.0,136.89,137.15,136.89,137.04,126800.0
2010-11-11 11:35:00,137.03,137.21,136.98,137.06,77200.0,137.03,137.21,136.98,137.06,77200.0
2010-11-11 11:40:00,137.06,137.08,136.93,137.03,74300.0,137.06,137.08,136.93,137.03,74300.0
2010-11-11 11:45:00,137.02,137.15,136.98,137.08,47300.0,137.02,137.15,136.98,137.08,47300.0
2010-11-11 11:50:00,137.08,137.19,137.05,137.09,60100.0,137.08,137.19,137.05,137.09,60100.0
2010-11-11 11:55:00,137.1,137.19,137.03,137.17,113200.0,137.1,137.19,137.03,137.17,113200.0
2010-11-11 12:00:00,137.16,137.36,137.11,137.21,156500.0,137.16,137.36,137.11,137.21,156500.0
2010-11-11 12:05:00,137.21,137.56,137.21,137.39,307200.0,137.21,137.56,137.21,137.39,307200.0
2010-11-11 12:10:00,137.38,137.57,137.36,137.48,110000.0,137.38,137.57,137.36,137.48,110000.0
2010-11-11 12:15:00,137.48,137.54,137.34,137.35,88900.0,137.48,137.54,137.34,137.35,88900.0
2010-11-11 12:20:00,137.35,137.38,137.25,137.32,71200.0,137.35,137.38,137.25,137.32,71200.0
2010-11-11 12:25:00,137.32,137.33,137.25,137.33,36600.0,137.32,137.33,137.25,137.33,36600.0
2010-11-11 12:30:00,137.35,137.48,137.33,137.33,56400.0,137.35,137.48,137.33,137.33,56400.0
2010-11-11 12:35:00,137.32,137.4,137.23,137.37,64500.0,137.32,137.4,137.23,137.37,64500.0
2010-11-11 12:40:00,137.38,137.45,137.32,137.32,64800.0,137.38,137.45,137.32,137.32,64800.0
2010-11-11 12:45:00,137.33,137.4,137.32,137.35,29000.0,137.33,137.4,137.32,137.35,29000.0
2010-11-11 12:50:00,137.35,137.42,137.25,137.27,97900.0,137.35,137.42,137.25,137.27,97900.0
2010-11-11 12:55:00,137.27,137.31,137.21,137.3,46400.0,137.27,137.31,137.21,137.3,46400.0
2010-11-11 13:00:00,137.31,137.33,137.1,137.21,74600.0,137.31,137.33,137.1,137.21,74600.0
2010-11-11 13:05:00,137.21,137.28,137.13,137.21,42700.0,137.21,137.28,137.13,137.21,42700.0
2010-11-11 13:10:00,137.21,137.32,137.12,137.28,44600.0,137.21,137.32,137.12,137.28,44600.0
2010-11-11 13:15:00,137.28,137.33,137.18,137.25,45100.0,137.28,137.33,137.18,137.25,45100.0
2010-11-11 13:20:00,137.26,137.41,137.22,137.24,106700.0,137.26,137.41,137.22,137.24,106700.0
2010-11-11 13:25:00,137.25,137.33,137.07,137.13,61200.0,137.25,137.33,137.07,137.13,61200.0
2010-11-11 13:30:00,137.12,137.28,137.12,137.23,53900.0,137.12,137.28,137.12,137.23,53900.0
2010-11-11 13:35:00,137.22,137.33,137.21,137.29,35100.0,137.22,137.33,137.21,137.29,35100.0
2010-11-11 13:40:00,137.3,137.38,137.29,137.33,94200.0,137.3,137.38,137.29,137.33,94200.0
2010-11-11 13:45:00,137.33,137.34,137.24,137.25,79300.0,137.33,137.34,137.24,137.25,79300.0
2010-11-11 13:50:00,137.25,137.27,137.15,137.22,84700.0,137.25,137.27,137.15,137.22,84700.0
2010-11-11 13:55:00,137.21,137.28,137.19,137.26,61400.0,137.21,137.28,137.19,137.26,61400.0
2010-11-11 14:00:00,137.26,137.31,137.19,137.29,159100.0,137.26,137.31,137.19,137.29,159100.0
2010-11-11 14:05:00,137.29,137.34,137.24,137.26,90200.0,137.29,137.34,137.24,137.26,90200.0
2010-11-11 14:10:00,137.26,137.3,137.22,137.26,95700.0,137.26,137.3,137.22,137.26,95700.0
2010-11-11 14:15:00,137.26,137.31,137.2,137.31,98800.0,137.26,137.31,137.2,137.31,98800.0
2010-11-11 14:20:00,137.3,137.44,137.29,137.34,184200.0,137.3,137.44,137.29,137.34,184200.0
2010-11-11 14:25:00,137.33,137.37,137.28,137.29,228700.0,137.33,137.37,137.28,137.29,228700.0
2010-11-11 14:30:00,137.3,137.39,137.29,137.39,315400.0,137.3,137.39,137.29,137.39,315400.0
2010-11-11 14:35:00,137.42,137.55,137.38,137.47,233000.0,137.42,137.55,137.38,137.47,233000.0
2010-11-11 14:40:00,137.47,137.65,137.45,137.52,268800.0,137.47,137.65,137.45,137.52,268800.0
2010-11-11 14:45:00,137.52,137.57,137.46,137.55,67500.0,137.52,137.57,137.46,137.55,67500.0
2010-11-11 14:50:00,137.56,137.59,137.45,137.57,53000.0,137.56,137.59,137.45,137.57,53000.0
2010-11-11 14:55:00,137.57,137.58,137.41,137.49,76400.0,137.57,137.58,137.41,137.49,76400.0
2010-11-11 15:00:00,137.48,137.49,137.41,137.48,38000.0,137.48,137.49,137.41,137.48,38000.0
2010-11-11 15:05:00,137.46,137.52,137.46,137.48,34900.0,137.46,137.52,137.46,137.48,34900.0
2010-11-11 15:10:00,137.47,137.59,137.46,137.54,44800.0,137.47,137.59,137.46,137.54,44800.0
2010-11-11 15:15:00,137.54,137.58,137.5,137.53,41000.0,137.54,137.58,137.5,137.53,41000.0
2010-11-11 15:20:00,137.53,137.58,137.41,137.44,67700.0,137.53,137.58,137.41,137.44,67700.0
2010-11-11 15:25:00,137.45,137.58,137.43,137.57,77000.0,137.45,137.58,137.43,137.57,77000.0
2010-11-11 15:30:00,137.56,137.57,137.4,137.42,122400.0,137.56,137.57,137.4,137.42,122400.0
2010-11-11 15:35:00,137.43,137.54,137.39,137.45,106300.0,137.43,137.54,137.39,137.45,106300.0
2010-11-11 15:40:00,137.46,137.52,137.4,137.48,135500.0,137.46,137.52,137.4,137.48,135500.0
2010-11-11 15:45:00,137.49,137.62,137.48,137.55,164700.0,137.49,137.62,137.48,137.55,164700.0
2010-11-11 15:50:00,137.56,137.56,137.5,137.54,123100.0,137.56,137.56,137.5,137.54,123100.0
2010-11-11 15:55:00,137.53,137.65,137.52,137.63,333000.0,137.53,137.65,137.52,137.63,333000.0
2010-11-12 09:30:00,135.89,136.28,135.86,136.1,1100700.0,135.89,136.28,135.86,136.1,1100700.0
2010-11-12 09:35:00,136.1,136.31,136.06,136.16,578700.0,136.1,136.31,136.06,136.16,578700.0
2010-11-12 09:40:00,136.17,136.3,136.09,136.21,404700.0,136.17,136.3,136.09,136.21,404700.0
2010-11-12 09:45:00,136.22,136.22,135.88,135.9,414000.0,136.22,136.22,135.88,135.9,414000.0
2010-11-12 09:50:00,135.9,136.05,135.85,136.03,506100.0,135.9,136.05,135.85,136.03,506100.0
2010-11-12 09:55:00,136.03,136.12,135.91,135.93,363500.0,136.03,136.12,135.91,135.93,363500.0
2010-11-12 10:00:00,135.93,136.03,135.63,135.68,467800.0,135.93,136.03,135.63,135.68,467800.0
2010-11-12 10:05:00,135.68,135.8,135.45,135.58,527700.0,135.68,135.8,135.45,135.58,527700.0
2010-11-12 10:10:00,135.59,135.66,135.42,135.58,287600.0,135.59,135.66,135.42,135.58,287600.0
2010-11-12 10:15:00,135.59,135.78,135.48,135.48,335400.0,135.59,135.78,135.48,135.48,335400.0
2010-11-12 10:20:00,135.55,135.56,135.26,135.51,489200.0,135.55,135.56,135.26,135.51,489200.0
2010-11-12 10:25:00,135.53,135.53,135.3,135.48,227300.0,135.53,135.53,135.3,135.48,227300.0
2010-11-12 10:30:00,135.47,135.52,135.28,135.41,301900.0,135.47,135.52,135.28,135.41,301900.0
2010-11-12 10:35:00,135.41,135.43,135.23,135.38,306300.0,135.41,135.43,135.23,135.38,306300.0
2010-11-12 10:40:00,135.37,135.38,135.23,135.32,245000.0,135.37,135.38,135.23,135.32,245000.0
2010-11-12 10:45:00,135.31,135.47,135.29,135.44,252700.0,135.31,135.47,135.29,135.44,252700.0
2010-11-12 10:50:00,135.45,135.46,135.0,135.02,593000.0,135.45,135.46,135.0,135.02,593000.0
2010-11-12 10:55:00,135.03,135.04,134.28,134.29,1434900.0,135.03,135.04,134.28,134.29,1434900.0
2010-11-12 11:00:00,134.29,134.7,134.2,134.67,806500.0,134.29,134.7,134.2,134.67,806500.0
2010-11-12 11:05:00,134.67,134.67,134.42,134.59,324700.0,134.67,134.67,134.42,134.59,324700.0
2010-11-12 11:10:00,134.59,134.69,134.53,134.65,200300.0,134.59,134.69,134.53,134.65,200300.0
2010-11-12 11:15:00,134.66,134.66,134.32,134.35,499300.0,134.66,134.66,134.32,134.35,499300.0
2010-11-12 11:20:00,134.35,134.6,134.35,134.58,295200.0,134.35,134.6,134.35,134.58,295200.0
2010-11-12 11:25:00,134.59,134.74,134.44,134.49,413800.0,134.59,134.74,134.44,134.49,413800.0
2010-11-12 11:30:00,134.49,134.64,134.46,134.53,225800.0,134.49,134.64,134.46,134.53,225800.0
2010-11-12 11:35:00,134.54,134.55,134.37,134.45,200900.0,134.54,134.55,134.37,134.45,200900.0
2010-11-12 11:40:00,134.45,134.62,134.39,134.53,231000.0,134.45,134.62,134.39,134.53,231000.0
2010-11-12 11:45:00,134.54,134.6,134.37,134.38,186300.0,134.54,134.6,134.37,134.38,186300.0
2010-11-12 11:50:00,134.38,134.39,133.63,133.95,1078300.0,134.38,134.39,133.63,133.95,1078300.0
2010-11-12 11:55:00,133.97,134.06,133.77,133.99,243300.0,133.97,134.06,133.77,133.99,243300.0
2010-11-12 12:00:00,134.0,134.0,133.84,133.93,178100.0,134.0,134.0,133.84,133.93,178100.0
2010-11-12 12:05:00,133.92,133.97,133.56,133.59,427700.0,133.92,133.97,133.56,133.59,427700.0
2010-11-12 12:10:00,133.6,133.64,133.35,133.54,833800.0,133.6,133.64,133.35,133.54,833800.0
2010-11-12 12:15:00,133.54,133.56,133.42,133.44,531600.0,133.54,133.56,133.42,133.44,531600.0
2010-11-12 12:20:00,133.43,133.45,133.16,133.18,451200.0,133.43,133.45,133.16,133.18,451200.0
2010-11-12 12:25:00,133.19,133.31,133.03,133.09,728500.0,133.19,133.31,133.03,133.09,728500.0
2010-11-12 12:30:00,133.09,133.24,132.83,132.9,864900.0,133.09,133.24,132.83,132.9,864900.0
2010-11-12 12:35:00,132.89,133.19,132.82,133.18,701100.0,132.89,133.19,132.82,133.18,701100.0
2010-11-12 12:40:00,133.19,133.45,133.1,133.29,679100.0,133.19,133.45,133.1,133.29,679100.0
2010-11-12 12:45:00,133.28,133.33,133.22,133.24,292900.0,133.28,133.33,133.22,133.24,292900.0
2010-11-12 12:50:00,133.22,133.3,133.0,133.29,617200.0,133.22,133.3,133.0,133.29,617200.0
2010-11-12 12:55:00,133.3,133.37,133.18,133.35,357700.0,133.3,133.37,133.18,133.35,357700.0
2010-11-12 13:00:00,133.33,133.39,133.29,133.36,311100.0,133.33,133.39,133.29,133.36,311100.0
2010-11-12 13:05:00,133.36,133.39,133.15,133.2,365600.0,133.36,133.39,133.15,133.2,365600.0
2010-11-12 13:10:00,133.21,133.3,133.19,133.27,185200.0,133.21,133.3,133.19,133.27,185200.0
2010-11-12 13:15:00,133.28,133.35,133.25,133.27,153800.0,133.28,133.35,133.25,133.27,153800.0
2010-11-12 13:20:00,133.27,133.31,133.11,133.25,357300.0,133.27,133.31,133.11,133.25,357300.0
2010-11-12 13:25:00,133.25,133.49,133.22,133.4,607100.0,133.25,133.49,133.22,133.4,607100.0
2010-11-12 13:30:00,133.4,133.54,133.32,133.48,481000.0,133.4,133.54,133.32,133.48,481000.0
2010-11-12 13:35:00,133.48,133.64,133.44,133.51,717400.0,133.48,133.64,133.44,133.51,717400.0
2010-11-12 13:40:00,133.51,133.58,133.4,133.43,119300.0,133.51,133.58,133.4,133.43,119300.0
2010-11-12 13:45:00,133.45,133.56,133.37,133.44,100000.0,133.45,133.56,133.37,133.44,100000.0
2010-11-12 13:50:00,133.45,133.51,133.41,133.46,127300.0,133.45,133.51,133.41,133.46,127300.0
2010-11-12 13:55:00,133.47,133.48,133.15,133.19,181400.0,133.47,133.48,133.15,133.19,181400.0
2010-11-12 14:00:00,133.19,133.2,133.11,133.19,96100.0,133.19,133.2,133.11,133.19,96100.0
2010-11-12 14:05:00,133.18,133.21,133.12,133.2,93400.0,133.18,133.21,133.12,133.2,93400.0
2010-11-12 14:10:00,133.21,133.26,133.17,133.21,118500.0,133.21,133.26,133.17,133.21,118500.0
2010-11-12 14:15:00,133.2,133.44,133.19,133.39,259200.0,133.2,133.44,133.19,133.39,259200.0
2010-11-12 14:20:00,133.4,133.48,133.37,133.39,209300.0,133.4,133.48,133.37,133.39,209300.0
2010-11-12 14:25:00,133.42,133.43,133.18,133.26,121800.0,133.42,133.43,133.18,133.26,121800.0
2010-11-12 14:30:00,133.26,133.34,133.23,133.32,120300.0,133.26,133.34,133.23,133.32,120300.0
2010-11-12 14:35:00,133.33,133.41,133.25,133.37,105200.0,133.33,133.41,133.25,133.37,105200.0
2010-11-12 14:40:00,133.37,133.41,133.33,133.39,214300.0,133.37,133.41,133.33,133.39,214300.0
2010-11-12 14:45:00,133.4,133.45,133.35,133.45,102600.0,133.4,133.45,133.35,133.45,102600.0
2010-11-12 14:50:00,133.44,133.68,133.44,133.66,475100.0,133.44,133.68,133.44,133.66,475100.0
2010-11-12 14:55:00,133.66,133.66,133.55,133.55,168100.0,133.66,133.66,133.55,133.55,168100.0
2010-11-12 15:00:00,133.57,133.69,133.57,133.66,166300.0,133.57,133.69,133.57,133.66,166300.0
2010-11-12 15:05:00,133.66,133.69,133.55,133.56,262100.0,133.66,133.69,133.55,133.56,262100.0
2010-11-12 15:10:00,133.56,133.71,133.53,133.69,408500.0,133.56,133.71,133.53,133.69,408500.0
2010-11-12 15:15:00,133.69,133.92,133.62,133.9,631600.0,133.69,133.92,133.62,133.9,631600.0
2010-11-12 15:20:00,133.89,133.95,133.78,133.85,240700.0,133.89,133.95,133.78,133.85,240700.0
2010-11-12 15:25:00,133.85,133.89,133.76,133.86,251800.0,133.85,133.89,133.76,133.86,251800.0
2010-11-12 15:30:00,133.86,133.94,133.8,133.89,228300.0,133.86,133.94,133.8,133.89,228300.0
2010-11-12 15:35:00,133.89,133.93,133.8,133.81,221500.0,133.89,133.93,133.8,133.81,221500.0
2010-11-12 15:40:00,133.81,133.89,133.7,133.72,303400.0,133.81,133.89,133.7,133.72,303400.0
2010-11-12 15:45:00,133.71,133.85,133.7,133.83,499500.0,133.71,133.85,133.7,133.83,499500.0
2010-11-12 15:50:00,133.84,133.86,133.76,133.8,521700.0,133.84,133.86,133.76,133.8,521700.0
2010-11-12 15:55:00,133.79,133.86,133.65,133.65,942300.0,133.79,133.86,133.65,133.65,942300.0
2010-11-15 09:30:00,133.86,133.96,133.78,133.84,364900.0,133.86,133.96,133.78,133.84,364900.0
2010-11-15 09:35:00,133.84,134.02,133.8,133.81,259800.0,133.84,134.02,133.8,133.81,259800.0
2010-11-15 09:40:00,133.8,133.92,133.72,133.9,330300.0,133.8,133.92,133.72,133.9,330300.0
2010-11-15 09:45:00,133.9,133.91,133.71,133.76,310900.0,133.9,133.91,133.71,133.76,310900.0
2010-11-15 09:50:00,133.76,133.93,133.71,133.76,324000.0,133.76,133.93,133.71,133.76,324000.0
2010-11-15 09:55:00,133.76,133.89,133.68,133.68,258800.0,133.76,133.89,133.68,133.68,258800.0
2010-11-15 10:00:00,133.7,133.75,133.59,133.65,239200.0,133.7,133.75,133.59,133.65,239200.0
2010-11-15 10:05:00,133.64,133.78,133.5,133.52,387800.0,133.64,133.78,133.5,133.52,387800.0
2010-11-15 10:10:00,133.52,133.75,133.4,133.7,366600.0,133.52,133.75,133.4,133.7,366600.0
2010-11-15 10:15:00,133.7,133.83,133.63,133.79,146900.0,133.7,133.83,133.63,133.79,146900.0
2010-11-15 10:20:00,133.79,134.04,133.79,134.0,271100.0,133.79,134.04,133.79,134.0,271100.0
2010-11-15 10:25:00,133.99,134.03,133.9,134.02,189800.0,133.99,134.03,133.9,134.02,189800.0
2010-11-15 10:30:00,134.02,134.21,134.0,134.0,309000.0,134.02,134.21,134.0,134.0,309000.0
2010-11-15 10:35:00,133.99,134.19,133.88,134.13,226900.0,133.99,134.19,133.88,134.13,226900.0
2010-11-15 10:40:00,134.14,134.18,134.04,134.04,179000.0,134.14,134.18,134.04,134.04,179000.0
2010-11-15 10:45:00,134.04,134.32,134.04,134.17,203800.0,134.04,134.32,134.04,134.17,203800.0
2010-11-15 10:50:00,134.16,134.3,134.03,134.08,269800.0,134.16,134.3,134.03,134.08,269800.0
2010-11-15 10:55:00,134.09,134.2,134.05,134.12,164400.0,134.09,134.2,134.05,134.12,164400.0
2010-11-15 11:00:00,134.13,134.14,133.94,133.98,257600.0,134.13,134.14,133.94,133.98,257600.0
2010-11-15 11:05:00,133.97,133.98,133.8,133.94,128800.0,133.97,133.98,133.8,133.94,128800.0
2010-11-15 11:10:00,133.94,134.18,133.93,134.01,124900.0,133.94,134.18,133.93,134.01,124900.0
2010-11-15 11:15:00,134.01,134.11,134.0,134.1,68000.0,134.01,134.11,134.0,134.1,68000.0
2010-11-15 11:20:00,134.1,134.18,133.97,134.01,105600.0,134.1,134.18,133.97,134.01,105600.0
2010-11-15 11:25:00,134.0,134.12,134.0,134.08,64900.0,134.0,134.12,134.0,134.08,64900.0
2010-11-15 11:30:00,134.08,134.11,133.98,134.1,160000.0,134.08,134.11,133.98,134.1,160000.0
2010-11-15 11:35:00,134.09,134.12,133.91,133.95,134100.0,134.09,134.12,133.91,133.95,134100.0
2010-11-15 11:40:00,133.95,134.06,133.91,134.02,109400.0,133.95,134.06,133.91,134.02,109400.0
2010-11-15 11:45:00,134.03,134.28,134.0,134.21,190000.0,134.03,134.28,134.0,134.21,190000.0
2010-11-15 11:50:00,134.22,134.48,134.22,134.35,198600.0,134.22,134.48,134.22,134.35,198600.0
2010-11-15 11:55:00,134.34,134.4,134.32,134.34,41200.0,134.34,134.4,134.32,134.34,41200.0
2010-11-15 12:00:00,134.32,134.46,134.32,134.44,172100.0,134.32,134.46,134.32,134.44,172100.0
2010-11-15 12:05:00,134.44,134.49,134.33,134.33,104900.0,134.44,134.49,134.33,134.33,104900.0
2010-11-15 12:10:00,134.32,134.33,134.09,134.1,226000.0,134.32,134.33,134.09,134.1,226000.0
2010-11-15 12:15:00,134.09,134.22,134.09,134.14,96500.0,134.09,134.22,134.09,134.14,96500.0
2010-11-15 12:20:00,134.15,134.17,133.86,133.9,117600.0,134.15,134.17,133.86,133.9,117600.0
2010-11-15 12:25:00,133.89,133.95,133.82,133.85,66700.0,133.89,133.95,133.82,133.85,66700.0
2010-11-15 12:30:00,133.84,133.96,133.82,133.96,110200.0,133.84,133.96,133.82,133.96,110200.0
2010-11-15 12:35:00,133.96,134.01,133.89,133.97,34900.0,133.96,134.01,133.89,133.97,34900.0
2010-11-15 12:40:00,133.96,134.0,133.89,133.95,54100.0,133.96,134.0,133.89,133.95,54100.0
2010-11-15 12:45:00,133.92,134.06,133.92,134.04,25800.0,133.92,134.06,133.92,134.04,25800.0
2010-11-15 12:50:00,134.03,134.17,133.96,134.03,54100.0,134.03,134.17,133.96,134.03,54100.0
2010-11-15 12:55:00,134.03,134.14,133.96,133.97,48400.0,134.03,134.14,133.96,133.97,48400.0
2010-11-15 13:00:00,133.98,133.98,133.82,133.9,63700.0,133.98,133.98,133.82,133.9,63700.0
2010-11-15 13:05:00,133.9,133.94,133.88,133.93,34500.0,133.9,133.94,133.88,133.93,34500.0
2010-11-15 13:10:00,133.92,134.05,133.9,133.96,50300.0,133.92,134.05,133.9,133.96,50300.0
2010-11-15 13:15:00,133.96,133.96,133.79,133.85,71200.0,133.96,133.96,133.79,133.85,71200.0
2010-11-15 13:20:00,133.85,133.91,133.79,133.88,117700.0,133.85,133.91,133.79,133.88,117700.0
2010-11-15 13:25:00,133.87,133.91,133.66,133.71,112400.0,133.87,133.91,133.66,133.71,112400.0
2010-11-15 13:30:00,133.72,133.79,133.7,133.73,53700.0,133.72,133.79,133.7,133.73,53700.0
2010-11-15 13:35:00,133.73,133.75,133.42,133.5,130000.0,133.73,133.75,133.42,133.5,130000.0
2010-11-15 13:40:00,133.52,133.76,133.52,133.68,181600.0,133.52,133.76,133.52,133.68,181600.0
2010-11-15 13:45:00,133.69,133.8,133.65,133.69,50400.0,133.69,133.8,133.65,133.69,50400.0
2010-11-15 13:50:00,133.69,133.74,133.57,133.72,50700.0,133.69,133.74,133.57,133.72,50700.0
2010-11-15 13:55:00,133.73,133.74,133.59,133.6,51900.0,133.73,133.74,133.59,133.6,51900.0
2010-11-15 14:00:00,133.58,133.77,133.55,133.76,66800.0,133.58,133.77,133.55,133.76,66800.0
2010-11-15 14:05:00,133.76,133.82,133.63,133.69,92100.0,133.76,133.82,133.63,133.69,92100.0
2010-11-15 14:10:00,133.68,133.72,133.52,133.61,81600.0,133.68,133.72,133.52,133.61,81600.0
2010-11-15 14:15:00,133.6,133.66,133.57,133.57,55600.0,133.6,133.66,133.57,133.57,55600.0
2010-11-15 14:20:00,133.57,133.63,133.55,133.6,58900.0,133.57,133.63,133.55,133.6,58900.0
2010-11-15 14:25:00,133.6,133.62,133.55,133.6,67400.0,133.6,133.62,133.55,133.6,67400.0
2010-11-15 14:30:00,133.59,133.59,133.25,133.34,257700.0,133.59,133.59,133.25,133.34,257700.0
2010-11-15 14:35:00,133.35,133.38,133.08,133.37,282600.0,133.35,133.38,133.08,133.37,282600.0
2010-11-15 14:40:00,133.36,133.53,133.29,133.44,254800.0,133.36,133.53,133.29,133.44,254800.0
2010-11-15 14:45:00,133.45,133.46,133.21,133.27,80000.0,133.45,133.46,133.21,133.27,80000.0
2010-11-15 14:50:00,133.29,133.42,133.23,133.3,71400.0,133.29,133.42,133.23,133.3,71400.0
2010-11-15 14:55:00,133.29,133.36,133.12,133.16,89500.0,133.29,133.36,133.12,133.16,89500.0
2010-11-15 15:00:00,133.18,133.24,133.06,133.11,124100.0,133.18,133.24,133.06,133.11,124100.0
2010-11-15 15:05:00,133.1,133.34,133.04,133.25,165900.0,133.1,133.34,133.04,133.25,165900.0
2010-11-15 15:10:00,133.24,133.28,133.15,133.16,59500.0,133.24,133.28,133.15,133.16,59500.0
2010-11-15 15:15:00,133.16,133.18,133.02,133.12,249500.0,133.16,133.18,133.02,133.12,249500.0
2010-11-15 15:20:00,133.13,133.14,132.92,132.95,136500.0,133.13,133.14,132.92,132.95,136500.0
2010-11-15 15:25:00,132.94,133.21,132.94,133.18,123900.0,132.94,133.21,132.94,133.18,123900.0
2010-11-15 15:30:00,133.19,133.23,132.83,132.94,224800.0,133.19,133.23,132.83,132.94,224800.0
2010-11-15 15:35:00,132.94,132.98,132.88,132.93,118500.0,132.94,132.98,132.88,132.93,118500.0
2010-11-15 15:40:00,132.95,133.0,132.83,132.85,187800.0,132.95,133.0,132.83,132.85,187800.0
2010-11-15 15:45:00,132.87,132.89,132.81,132.81,332800.0,132.87,132.89,132.81,132.81,332800.0
2010-11-15 15:50:00,132.81,132.81,132.42,132.54,816600.0,132.81,132.81,132.42,132.54,816600.0
2010-11-15 15:55:00,132.54,132.63,132.39,132.51,540200.0,132.54,132.63,132.39,132.51,540200.0
2010-11-16 09:30:00,132.25,132.25,132.01,132.1,771800.0,132.25,132.25,132.01,132.1,771800.0
2010-11-16 09:35:00,132.11,132.38,132.07,132.22,503200.0,132.11,132.38,132.07,132.22,503200.0
2010-11-16 09:40:00,132.23,132.37,132.15,132.25,421800.0,132.23,132.37,132.15,132.25,421800.0
2010-11-16 09:45:00,132.25,132.25,131.98,132.03,471300.0,132.25,132.25,131.98,132.03,471300.0
2010-11-16 09:50:00,132.02,132.02,131.73,131.73,784800.0,132.02,132.02,131.73,131.73,784800.0
2010-11-16 09:55:00,131.73,131.98,131.73,131.85,510500.0,131.73,131.98,131.73,131.85,510500.0
2010-11-16 10:00:00,131.85,131.92,131.7,131.82,818000.0,131.85,131.92,131.7,131.82,818000.0
2010-11-16 10:05:00,131.82,131.95,131.73,131.9,360600.0,131.82,131.95,131.73,131.9,360600.0
2010-11-16 10:10:00,131.91,132.05,131.88,132.03,231400.0,131.91,132.05,131.88,132.03,231400.0
2010-11-16 10:15:00,132.03,132.24,132.0,132.07,555300.0,132.03,132.24,132.0,132.07,555300.0
2010-11-16 10:20:00,132.08,132.11,131.95,132.07,236400.0,132.08,132.11,131.95,132.07,236400.0
2010-11-16 10:25:00,132.05,132.18,131.85,131.95,245300.0,132.05,132.18,131.85,131.95,245300.0
2010-11-16 10:30:00,131.95,131.95,131.76,131.8,314100.0,131.95,131.95,131.76,131.8,314100.0
2010-11-16 10:35:00,131.8,131.92,131.72,131.79,540700.0,131.8,131.92,131.72,131.79,540700.0
2010-11-16 10:40:00,131.79,131.79,131.47,131.74,906300.0,131.79,131.79,131.47,131.74,906300.0
2010-11-16 10:45:00,131.74,131.78,131.31,131.54,504900.0,131.74,131.78,131.31,131.54,504900.0
2010-11-16 10:50:00,131.54,131.57,131.2,131.26,434600.0,131.54,131.57,131.2,131.26,434600.0
2010-11-16 10:55:00,131.26,131.28,130.84,131.1,937700.0,131.26,131.28,130.84,131.1,937700.0
2010-11-16 11:00:00,131.09,131.17,130.96,131.0,476000.0,131.09,131.17,130.96,131.0,476000.0
2010-11-16 11:05:00,131.0,131.03,130.89,130.91,376000.0,131.0,131.03,130.89,130.91,376000.0
2010-11-16 11:10:00,130.91,131.02,130.91,130.98,576800.0,130.91,131.02,130.91,130.98,576800.0
2010-11-16 11:15:00,130.98,131.06,130.59,130.63,550600.0,130.98,131.06,130.59,130.63,550600.0
2010-11-16 11:20:00,130.63,130.91,130.6,130.75,354700.0,130.63,130.91,130.6,130.75,354700.0
2010-11-16 11:25:00,130.78,130.78,130.56,130.59,522200.0,130.78,130.78,130.56,130.59,522200.0
2010-11-16 11:30:00,130.59,130.68,130.2,130.2,913800.0,130.59,130.68,130.2,130.2,913800.0
2010-11-16 11:35:00,130.22,130.45,130.14,130.42,1214100.0,130.22,130.45,130.14,130.42,1214100.0
2010-11-16 11:40:00,130.42,130.45,130.03,130.04,602200.0,130.42,130.45,130.03,130.04,602200.0
2010-11-16 11:45:00,130.03,130.07,129.83,129.98,1266000.0,130.03,130.07,129.83,129.98,1266000.0
2010-11-16 11:50:00,129.98,130.18,129.85,130.15,411400.0,129.98,130.18,129.85,130.15,411400.0
2010-11-16 11:55:00,130.15,130.32,130.01,130.28,895400.0,130.15,130.32,130.01,130.28,895400.0
2010-11-16 12:00:00,130.26,130.4,130.2,130.33,353100.0,130.26,130.4,130.2,130.33,353100.0
2010-11-16 12:05:00,130.33,130.4,130.25,130.34,248900.0,130.33,130.4,130.25,130.34,248900.0
2010-11-16 12:10:00,130.35,130.35,130.15,130.34,415800.0,130.35,130.35,130.15,130.34,415800.0
2010-11-16 12:15:00,130.34,130.42,130.29,130.32,496500.0,130.34,130.42,130.29,130.32,496500.0
2010-11-16 12:20:00,130.33,130.39,130.24,130.28,225100.0,130.33,130.39,130.24,130.28,225100.0
2010-11-16 12:25:00,130.28,130.38,130.22,130.26,200900.0,130.28,130.38,130.22,130.26,200900.0
2010-11-16 12:30:00,130.24,130.27,129.98,130.13,407700.0,130.24,130.27,129.98,130.13,407700.0
2010-11-16 12:35:00,130.13,130.27,130.07,130.2,169600.0,130.13,130.27,130.07,130.2,169600.0
2010-11-16 12:40:00,130.22,130.26,129.95,130.08,479400.0,130.22,130.26,129.95,130.08,479400.0
2010-11-16 12:45:00,130.08,130.2,129.99,130.07,202800.0,130.08,130.2,129.99,130.07,202800.0
2010-11-16 12:50:00,130.09,130.66,129.9,130.6,498900.0,130.09,130.66,129.9,130.6,498900.0
2010-11-16 12:55:00,130.6,130.66,130.39,130.6,262400.0,130.6,130.66,130.39,130.6,262400.0
2010-11-16 13:00:00,130.61,130.62,130.5,130.56,256000.0,130.61,130.62,130.5,130.56,256000.0
2010-11-16 13:05:00,130.57,130.68,130.47,130.67,200700.0,130.57,130.68,130.47,130.67,200700.0
2010-11-16 13:10:00,130.67,130.68,130.54,130.59,159200.0,130.67,130.68,130.54,130.59,159200.0
2010-11-16 13:15:00,130.59,130.63,130.36,130.57,155700.0,130.59,130.63,130.36,130.57,155700.0
2010-11-16 13:20:00,130.56,130.64,130.51,130.55,111100.0,130.56,130.64,130.51,130.55,111100.0
2010-11-16 13:25:00,130.57,130.79,130.54,130.72,251100.0,130.57,130.79,130.54,130.72,251100.0
2010-11-16 13:30:00,130.73,130.89,130.71,130.81,436800.0,130.73,130.89,130.71,130.81,436800.0
2010-11-16 13:35:00,130.82,130.87,130.75,130.83,222300.0,130.82,130.87,130.75,130.83,222300.0
2010-11-16 13:40:00,130.83,130.86,130.6,130.72,275300.0,130.83,130.86,130.6,130.72,275300.0
2010-11-16 13:45:00,130.72,130.72,130.53,130.7,378100.0,130.72,130.72,130.53,130.7,378100.0
2010-11-16 13:50:00,130.7,130.86,130.7,130.85,164600.0,130.7,130.86,130.7,130.85,164600.0
2010-11-16 13:55:00,130.85,130.95,130.83,130.93,173800.0,130.85,130.95,130.83,130.93,173800.0
2010-11-16 14:00:00,130.92,131.0,130.67,130.72,233800.0,130.92,131.0,130.67,130.72,233800.0
2010-11-16 14:05:00,130.73,130.76,130.54,130.59,515900.0,130.73,130.76,130.54,130.59,515900.0
2010-11-16 14:10:00,130.6,130.79,130.59,130.78,166500.0,130.6,130.79,130.59,130.78,166500.0
2010-11-16 14:15:00,130.78,130.8,130.56,130.65,131000.0,130.78,130.8,130.56,130.65,131000.0
2010-11-16 14:20:00,130.67,130.93,130.65,130.73,185800.0,130.67,130.93,130.65,130.73,185800.0
2010-11-16 14:25:00,130.72,130.77,130.56,130.6,176000.0,130.72,130.77,130.56,130.6,176000.0
2010-11-16 14:30:00,130.62,130.75,130.57,130.64,84500.0,130.62,130.75,130.57,130.64,84500.0
2010-11-16 14:35:00,130.64,130.66,130.57,130.6,60400.0,130.64,130.66,130.57,130.6,60400.0
2010-11-16 14:40:00,130.59,130.81,130.53,130.65,148400.0,130.59,130.81,130.53,130.65,148400.0
2010-11-16 14:45:00,130.68,130.76,130.64,130.72,104200.0,130.68,130.76,130.64,130.72,104200.0
2010-11-16 14:50:00,130.72,130.79,130.7,130.77,79300.0,130.72,130.79,130.7,130.77,79300.0
2010-11-16 14:55:00,130.76,130.9,130.74,130.84,169000.0,130.76,130.9,130.74,130.84,169000.0
2010-11-16 15:00:00,130.83,130.91,130.8,130.82,123300.0,130.83,130.91,130.8,130.82,123300.0
2010-11-16 15:05:00,130.82,130.86,130.73,130.75,136100.0,130.82,130.86,130.73,130.75,136100.0
2010-11-16 15:10:00,130.76,130.83,130.62,130.64,161000.0,130.76,130.83,130.62,130.64,161000.0
2010-11-16 15:15:00,130.64,130.76,130.55,130.73,223900.0,130.64,130.76,130.55,130.73,223900.0
2010-11-16 15:20:00,130.73,130.87,130.65,130.86,110200.0,130.73,130.87,130.65,130.86,110200.0
2010-11-16 15:25:00,130.87,130.87,130.72,130.72,97400.0,130.87,130.87,130.72,130.72,97400.0
2010-11-16 15:30:00,130.72,130.82,130.66,130.67,208100.0,130.72,130.82,130.66,130.67,208100.0
2010-11-16 15:35:00,130.66,130.68,130.58,130.63,203700.0,130.66,130.68,130.58,130.63,203700.0
2010-11-16 15:40:00,130.63,130.78,130.62,130.76,212100.0,130.63,130.78,130.62,130.76,212100.0
2010-11-16 15:45:00,130.76,130.97,130.76,130.95,378800.0,130.76,130.97,130.76,130.95,378800.0
2010-11-16 15:50:00,130.96,131.0,130.91,131.0,761700.0,130.96,131.0,130.91,131.0,761700.0
2010-11-16 15:55:00,130.99,131.0,130.96,130.99,459000.0,130.99,131.0,130.96,130.99,459000.0
2010-11-17 09:30:00,130.77,130.83,130.7,130.82,564300.0,130.77,130.83,130.7,130.82,564300.0
2010-11-17 09:35:00,130.82,130.86,130.74,130.77,261800.0,130.82,130.86,130.74,130.77,261800.0
2010-11-17 09:40:00,130.76,130.8,130.51,130.53,279500.0,130.76,130.8,130.51,130.53,279500.0
2010-11-17 09:45:00,130.54,130.76,130.39,130.68,323900.0,130.54,130.76,130.39,130.68,323900.0
2010-11-17 09:50:00,130.69,130.79,130.61,130.68,173400.0,130.69,130.79,130.61,130.68,173400.0
2010-11-17 09:55:00,130.69,130.77,130.59,130.76,150200.0,130.69,130.77,130.59,130.76,150200.0
2010-11-17 10:00:00,130.76,130.79,130.63,130.69,260400.0,130.76,130.79,130.63,130.69,260400.0
2010-11-17 10:05:00,130.69,130.88,130.68,130.82,322000.0,130.69,130.88,130.68,130.82,322000.0
2010-11-17 10:10:00,130.82,130.89,130.66,130.87,378700.0,130.82,130.89,130.66,130.87,378700.0
2010-11-17 10:15:00,130.88,131.17,130.86,131.03,670100.0,130.88,131.17,130.86,131.03,670100.0
2010-11-17 10:20:00,131.05,131.18,131.01,131.18,276700.0,131.05,131.18,131.01,131.18,276700.0
2010-11-17 10:25:00,131.17,131.37,131.07,131.13,342200.0,131.17,131.37,131.07,131.13,342200.0
2010-11-17 10:30:00,131.14,131.31,131.04,131.22,295000.0,131.14,131.31,131.04,131.22,295000.0
2010-11-17 10:35:00,131.24,131.25,130.93,131.03,216400.0,131.24,131.25,130.93,131.03,216400.0
2010-11-17 10:40:00,131.04,131.23,131.0,131.16,342600.0,131.04,131.23,131.0,131.16,342600.0
2010-11-17 10:45:00,131.16,131.25,131.06,131.13,169700.0,131.16,131.25,131.06,131.13,169700.0
2010-11-17 10:50:00,131.14,131.18,131.02,131.07,116100.0,131.14,131.18,131.02,131.07,116100.0
2010-11-17 10:55:00,131.09,131.1,130.89,130.95,131700.0,131.09,131.1,130.89,130.95,131700.0
2010-11-17 11:00:00,130.95,131.14,130.94,130.98,150700.0,130.95,131.14,130.94,130.98,150700.0
2010-11-17 11:05:00,130.97,130.99,130.65,130.75,274400.0,130.97,130.99,130.65,130.75,274400.0
2010-11-17 11:10:00,130.78,130.91,130.76,130.89,148900.0,130.78,130.91,130.76,130.89,148900.0
2010-11-17 11:15:00,130.89,131.12,130.85,130.99,132000.0,130.89,131.12,130.85,130.99,132000.0
2010-11-17 11:20:00,130.98,130.99,130.81,130.93,94600.0,130.98,130.99,130.81,130.93,94600.0
2010-11-17 11:25:00,130.92,131.07,130.9,131.02,136000.0,130.92,131.07,130.9,131.02,136000.0
2010-11-17 11:30:00,131.01,131.04,130.94,130.99,91100.0,131.01,131.04,130.94,130.99,91100.0
2010-11-17 11:35:00,130.99,131.07,130.8,130.82,89400.0,130.99,131.07,130.8,130.82,89400.0
2010-11-17 11:40:00,130.84,130.99,130.78,130.9,103400.0,130.84,130.99,130.78,130.9,103400.0
2010-11-17 11:45:00,130.92,130.97,130.75,130.75,57800.0,130.92,130.97,130.75,130.75,57800.0
2010-11-17 11:50:00,130.79,131.09,130.79,130.99,108800.0,130.79,131.09,130.79,130.99,108800.0
2010-11-17 11:55:00,130.98,131.03,130.9,130.96,47800.0,130.98,131.03,130.9,130.96,47800.0
2010-11-17 12:00:00,130.95,131.22,130.93,131.18,159900.0,130.95,131.22,130.93,131.18,159900.0
2010-11-17 12:05:00,131.18,131.18,130.88,130.89,68700.0,131.18,131.18,130.88,130.89,68700.0
2010-11-17 12:10:00,130.91,131.05,130.91,130.97,48200.0,130.91,131.05,130.91,130.97,48200.0
2010-11-17 12:15:00,130.99,130.99,130.76,130.86,80900.0,130.99,130.99,130.76,130.86,80900.0
2010-11-17 12:20:00,130.84,130.93,130.81,130.92,82100.0,130.84,130.93,130.81,130.92,82100.0
2010-11-17 12:25:00,130.91,130.91,130.67,130.76,79700.0,130.91,130.91,130.67,130.76,79700.0
2010-11-17 12:30:00,130.77,130.78,130.67,130.69,62100.0,130.77,130.78,130.67,130.69,62100.0
2010-11-17 12:35:00,130.68,130.68,130.52,130.54,247000.0,130.68,130.68,130.52,130.54,247000.0
2010-11-17 12:40:00,130.54,130.65,130.52,130.61,116500.0,130.54,130.65,130.52,130.61,116500.0
2010-11-17 12:45:00,130.61,130.71,130.53,130.68,160700.0,130.61,130.71,130.53,130.68,160700.0
2010-11-17 12:50:00,130.68,130.8,130.64,130.64,99900.0,130.68,130.8,130.64,130.64,99900.0
2010-11-17 12:55:00,130.65,130.67,130.55,130.57,114400.0,130.65,130.67,130.55,130.57,114400.0
2010-11-17 13:00:00,130.57,130.58,130.42,130.49,200900.0,130.57,130.58,130.42,130.49,200900.0
2010-11-17 13:05:00,130.48,130.51,130.46,130.49,53400.0,130.48,130.51,130.46,130.49,53400.0
2010-11-17 13:10:00,130.5,130.66,130.45,130.48,77600.0,130.5,130.66,130.45,130.48,77600.0
2010-11-17 13:15:00,130.48,130.51,130.36,130.48,97100.0,130.48,130.51,130.36,130.48,97100.0
2010-11-17 13:20:00,130.47,130.6,130.4,130.54,99800.0,130.47,130.6,130.4,130.54,99800.0
2010-11-17 13:25:00,130.54,130.69,130.54,130.6,93500.0,130.54,130.69,130.54,130.6,93500.0
2010-11-17 13:30:00,130.59,130.72,130.59,130.72,69200.0,130.59,130.72,130.59,130.72,69200.0
2010-11-17 13:35:00,130.71,130.74,130.64,130.67,34400.0,130.71,130.74,130.64,130.67,34400.0
2010-11-17 13:40:00,130.65,130.68,130.54,130.59,96500.0,130.65,130.68,130.54,130.59,96500.0
2010-11-17 13:45:00,130.58,130.64,130.53,130.6,69500.0,130.58,130.64,130.53,130.6,69500.0
2010-11-17 13:50:00,130.59,130.63,130.52,130.54,93400.0,130.59,130.63,130.52,130.54,93400.0
2010-11-17 13:55:00,130.54,130.65,130.54,130.65,25900.0,130.54,130.65,130.54,130.65,25900.0
2010-11-17 14:00:00,130.67,130.72,130.64,130.64,34900.0,130.67,130.72,130.64,130.64,34900.0
2010-11-17 14:05:00,130.65,130.69,130.62,130.68,30500.0,130.65,130.69,130.62,130.68,30500.0
2010-11-17 14:10:00,130.67,130.67,130.49,130.53,64700.0,130.67,130.67,130.49,130.53,64700.0
2010-11-17 14:15:00,130.54,130.54,130.34,130.37,461500.0,130.54,130.54,130.34,130.37,461500.0
2010-11-17 14:20:00,130.37,130.43,130.31,130.42,83500.0,130.37,130.43,130.31,130.42,83500.0
2010-11-17 14:25:00,130.43,130.51,130.37,130.43,75300.0,130.43,130.51,130.37,130.43,75300.0
2010-11-17 14:30:00,130.44,130.46,130.4,130.46,25200.0,130.44,130.46,130.4,130.46,25200.0
2010-11-17 14:35:00,130.47,130.5,130.42,130.45,75900.0,130.47,130.5,130.42,130.45,75900.0
2010-11-17 14:40:00,130.46,130.51,130.4,130.43,58900.0,130.46,130.51,130.4,130.43,58900.0
2010-11-17 14:45:00,130.43,130.47,130.4,130.44,52000.0,130.43,130.47,130.4,130.44,52000.0
2010-11-17 14:50:00,130.43,130.44,130.36,130.38,41300.0,130.43,130.44,130.36,130.38,41300.0
2010-11-17 14:55:00,130.37,130.41,130.34,130.36,31000.0,130.37,130.41,130.34,130.36,31000.0
2010-11-17 15:00:00,130.36,130.41,130.34,130.4,58500.0,130.36,130.41,130.34,130.4,58500.0
2010-11-17 15:05:00,130.4,130.45,130.27,130.29,130300.0,130.4,130.45,130.27,130.29,130300.0
2010-11-17 15:10:00,130.29,130.4,130.29,130.34,59800.0,130.29,130.4,130.29,130.34,59800.0
2010-11-17 15:15:00,130.34,130.37,130.3,130.37,37300.0,130.34,130.37,130.3,130.37,37300.0
2010-11-17 15:20:00,130.36,130.4,130.32,130.33,40000.0,130.36,130.4,130.32,130.33,40000.0
2010-11-17 15:25:00,130.32,130.39,130.21,130.23,241500.0,130.32,130.39,130.21,130.23,241500.0
2010-11-17 15:30:00,130.22,130.24,130.13,130.2,254000.0,130.22,130.24,130.13,130.2,254000.0
2010-11-17 15:35:00,130.19,130.24,130.18,130.23,187800.0,130.19,130.24,130.18,130.23,187800.0
2010-11-17 15:40:00,130.22,130.28,130.2,130.26,264100.0,130.22,130.28,130.2,130.26,264100.0
2010-11-17 15:45:00,130.25,130.43,130.24,130.38,318200.0,130.25,130.43,130.24,130.38,318200.0
2010-11-17 15:50:00,130.38,130.57,130.37,130.48,552200.0,130.38,130.57,130.37,130.48,552200.0
2010-11-17 15:55:00,130.49,130.54,130.35,130.41,590400.0,130.49,130.54,130.35,130.41,590400.0
2010-11-18 09:30:00,131.82,131.93,131.78,131.86,484500.0,131.82,131.93,131.78,131.86,484500.0
2010-11-18 09:35:00,131.87,131.89,131.73,131.82,354200.0,131.87,131.89,131.73,131.82,354200.0
2010-11-18 09:40:00,131.81,131.94,131.77,131.89,218400.0,131.81,131.94,131.77,131.89,218400.0
2010-11-18 09:45:00,131.9,131.97,131.73,131.91,277000.0,131.9,131.97,131.73,131.91,277000.0
2010-11-18 09:50:00,131.92,131.99,131.79,131.85,201500.0,131.92,131.99,131.79,131.85,201500.0
2010-11-18 09:55:00,131.85,132.02,131.84,132.0,249200.0,131.85,132.02,131.84,132.0,249200.0
2010-11-18 10:00:00,132.0,132.01,131.55,131.59,561600.0,132.0,132.01,131.55,131.59,561600.0
2010-11-18 10:05:00,131.59,131.86,131.56,131.85,256700.0,131.59,131.86,131.56,131.85,256700.0
2010-11-18 10:10:00,131.86,131.94,131.79,131.87,291900.0,131.86,131.94,131.79,131.87,291900.0
2010-11-18 10:15:00,131.86,132.07,131.76,132.05,244200.0,131.86,132.07,131.76,132.05,244200.0
2010-11-18 10:20:00,132.05,132.09,131.71,131.75,330100.0,132.05,132.09,131.71,131.75,330100.0
2010-11-18 10:25:00,131.75,131.81,131.64,131.71,131100.0,131.75,131.81,131.64,131.71,131100.0
2010-11-18 10:30:00,131.72,131.75,131.57,131.67,254200.0,131.72,131.75,131.57,131.67,254200.0
2010-11-18 10:35:00,131.67,131.88,131.66,131.86,164000.0,131.67,131.88,131.66,131.86,164000.0
2010-11-18 10:40:00,131.87,131.94,131.76,131.83,130900.0,131.87,131.94,131.76,131.83,130900.0
2010-11-18 10:45:00,131.83,131.9,131.77,131.88,91000.0,131.83,131.9,131.77,131.88,91000.0
2010-11-18 10:50:00,131.88,132.03,131.83,131.88,168700.0,131.88,132.03,131.83,131.88,168700.0
2010-11-18 10:55:00,131.88,132.03,131.85,132.0,233200.0,131.88,132.03,131.85,132.0,233200.0
2010-11-18 11:00:00,132.0,132.31,131.98,132.28,375300.0,132.0,132.31,131.98,132.28,375300.0
2010-11-18 11:05:00,132.3,132.34,132.19,132.2,213500.0,132.3,132.34,132.19,132.2,213500.0
2010-11-18 11:10:00,132.2,132.4,132.17,132.31,210600.0,132.2,132.4,132.17,132.31,210600.0
2010-11-18 11:15:00,132.3,132.44,132.21,132.43,193000.0,132.3,132.44,132.21,132.43,193000.0
2010-11-18 11:20:00,132.43,132.59,132.4,132.58,225900.0,132.43,132.59,132.4,132.58,225900.0
2010-11-18 11:25:00,132.57,132.76,132.47,132.5,492200.0,132.57,132.76,132.47,132.5,492200.0
2010-11-18 11:30:00,132.5,132.54,132.43,132.48,142200.0,132.5,132.54,132.43,132.48,142200.0
2010-11-18 11:35:00,132.49,132.73,132.47,132.72,145300.0,132.49,132.73,132.47,132.72,145300.0
2010-11-18 11:40:00,132.72,132.78,132.52,132.61,195500.0,132.72,132.78,132.52,132.61,195500.0
2010-11-18 11:45:00,132.62,132.62,132.4,132.4,173400.0,132.62,132.62,132.4,132.4,173400.0
2010-11-18 11:50:00,132.39,132.44,132.29,132.32,238500.0,132.39,132.44,132.29,132.32,238500.0
2010-11-18 11:55:00,132.32,132.45,132.25,132.43,135200.0,132.32,132.45,132.25,132.43,135200.0
2010-11-18 12:00:00,132.42,132.56,132.36,132.45,73000.0,132.42,132.56,132.36,132.45,73000.0
2010-11-18 12:05:00,132.45,132.5,132.39,132.48,66100.0,132.45,132.5,132.39,132.48,66100.0
2010-11-18 12:10:00,132.49,132.54,132.29,132.31,76400.0,132.49,132.54,132.29,132.31,76400.0
2010-11-18 12:15:00,132.31,132.31,132.19,132.24,68000.0,132.31,132.31,132.19,132.24,68000.0
2010-11-18 12:20:00,132.25,132.33,132.19,132.33,80400.0,132.25,132.33,132.19,132.33,80400.0
2010-11-18 12:25:00,132.34,132.38,132.21,132.21,91500.0,132.34,132.38,132.21,132.21,91500.0
2010-11-18 12:30:00,132.22,132.23,131.96,132.0,168300.0,132.22,132.23,131.96,132.0,168300.0
2010-11-18 12:35:00,132.01,132.09,131.96,132.08,89800.0,132.01,132.09,131.96,132.08,89800.0
2010-11-18 12:40:00,132.08,132.1,131.98,132.03,54100.0,132.08,132.1,131.98,132.03,54100.0
2010-11-18 12:45:00,132.01,132.08,131.97,131.99,80200.0,132.01,132.08,131.97,131.99,80200.0
2010-11-18 12:50:00,131.99,132.02,131.93,131.96,85100.0,131.99,132.02,131.93,131.96,85100.0
2010-11-18 12:55:00,131.95,132.13,131.95,132.03,59800.0,131.95,132.13,131.95,132.03,59800.0
2010-11-18 13:00:00,132.03,132.08,132.01,132.03,33100.0,132.03,132.08,132.01,132.03,33100.0
2010-11-18 13:05:00,132.02,132.03,131.88,131.9,69000.0,132.02,132.03,131.88,131.9,69000.0
2010-11-18 13:10:00,131.89,132.07,131.88,132.05,77700.0,131.89,132.07,131.88,132.05,77700.0
2010-11-18 13:15:00,132.06,132.13,132.01,132.05,33100.0,132.06,132.13,132.01,132.05,33100.0
2010-11-18 13:20:00,132.04,132.08,131.94,132.06,175100.0,132.04,132.08,131.94,132.06,175100.0
2010-11-18 13:25:00,132.07,132.21,132.07,132.15,81700.0,132.07,132.21,132.07,132.15,81700.0
2010-11-18 13:30:00,132.16,132.19,132.07,132.18,65100.0,132.16,132.19,132.07,132.18,65100.0
2010-11-18 13:35:00,132.18,132.24,132.12,132.21,86600.0,132.18,132.24,132.12,132.21,86600.0
2010-11-18 13:40:00,132.22,132.29,132.15,132.15,82800.0,132.22,132.29,132.15,132.15,82800.0
2010-11-18 13:45:00,132.16,132.16,132.11,132.13,44300.0,132.16,132.16,132.11,132.13,44300.0
2010-11-18 13:50:00,132.13,132.28,132.13,132.13,74200.0,132.13,132.28,132.13,132.13,74200.0
2010-11-18 13:55:00,132.15,132.23,132.13,132.18,61500.0,132.15,132.23,132.13,132.18,61500.0
2010-11-18 14:00:00,132.19,132.31,132.16,132.27,67800.0,132.19,132.31,132.16,132.27,67800.0
2010-11-18 14:05:00,132.27,132.28,132.21,132.22,29200.0,132.27,132.28,132.21,132.22,29200.0
2010-11-18 14:10:00,132.22,132.23,132.15,132.2,37700.0,132.22,132.23,132.15,132.2,37700.0
2010-11-18 14:15:00,132.19,132.19,132.11,132.11,28500.0,132.19,132.19,132.11,132.11,28500.0
2010-11-18 14:20:00,132.11,132.11,132.01,132.08,84300.0,132.11,132.11,132.01,132.08,84300.0
2010-11-18 14:25:00,132.09,132.12,132.0,132.05,205600.0,132.09,132.12,132.0,132.05,205600.0
2010-11-18 14:30:00,132.05,132.24,132.04,132.16,92600.0,132.05,132.24,132.04,132.16,92600.0
2010-11-18 14:35:00,132.17,132.18,132.12,132.17,30400.0,132.17,132.18,132.12,132.17,30400.0
2010-11-18 14:40:00,132.18,132.2,132.12,132.14,39800.0,132.18,132.2,132.12,132.14,39800.0
2010-11-18 14:45:00,132.13,132.35,132.11,132.28,162200.0,132.13,132.35,132.11,132.28,162200.0
2010-11-18 14:50:00,132.27,132.31,132.2,132.28,48100.0,132.27,132.31,132.2,132.28,48100.0
2010-11-18 14:55:00,132.27,132.34,132.23,132.33,69000.0,132.27,132.34,132.23,132.33,69000.0
2010-11-18 15:00:00,132.34,132.37,132.27,132.3,31600.0,132.34,132.37,132.27,132.3,31600.0
2010-11-18 15:05:00,132.29,132.35,132.29,132.34,57600.0,132.29,132.35,132.29,132.34,57600.0
2010-11-18 15:10:00,132.34,132.34,132.23,132.28,66900.0,132.34,132.34,132.23,132.28,66900.0
2010-11-18 15:15:00,132.29,132.32,132.25,132.29,77200.0,132.29,132.32,132.25,132.29,77200.0
2010-11-18 15:20:00,132.3,132.31,132.22,132.24,168400.0,132.3,132.31,132.22,132.24,168400.0
2010-11-18 15:25:00,132.23,132.29,132.23,132.26,137400.0,132.23,132.29,132.23,132.26,137400.0
2010-11-18 15:30:00,132.27,132.35,132.25,132.27,321700.0,132.27,132.35,132.25,132.27,321700.0
2010-11-18 15:35:00,132.28,132.29,132.06,132.12,338900.0,132.28,132.29,132.06,132.12,338900.0
2010-11-18 15:40:00,132.11,132.12,132.0,132.07,262000.0,132.11,132.12,132.0,132.07,262000.0
2010-11-18 15:45:00,132.07,132.1,132.04,132.08,384000.0,132.07,132.1,132.04,132.08,384000.0
2010-11-18 15:50:00,132.08,132.11,132.0,132.1,329100.0,132.08,132.11,132.0,132.1,329100.0
2010-11-18 15:55:00,132.11,132.13,132.05,132.08,543800.0,132.11,132.13,132.05,132.08,543800.0
2010-11-19 09:30:00,131.47,131.63,131.46,131.6,710900.0,131.47,131.63,131.46,131.6,710900.0
2010-11-19 09:35:00,131.6,131.61,131.34,131.35,241800.0,131.6,131.61,131.34,131.35,241800.0
2010-11-19 09:40:00,131.35,131.54,131.33,131.49,209200.0,131.35,131.54,131.33,131.49,209200.0
2010-11-19 09:45:00,131.48,131.51,131.29,131.33,252100.0,131.48,131.51,131.29,131.33,252100.0
2010-11-19 09:50:00,131.33,131.33,131.02,131.11,405300.0,131.33,131.33,131.02,131.11,405300.0
2010-11-19 09:55:00,131.12,131.24,131.03,131.17,227300.0,131.12,131.24,131.03,131.17,227300.0
2010-11-19 10:00:00,131.16,131.24,131.01,131.23,284900.0,131.16,131.24,131.01,131.23,284900.0
2010-11-19 10:05:00,131.23,131.39,131.16,131.31,224900.0,131.23,131.39,131.16,131.31,224900.0
2010-11-19 10:10:00,131.32,131.44,131.26,131.4,126600.0,131.32,131.44,131.26,131.4,126600.0
2010-11-19 10:15:00,131.4,131.5,131.35,131.45,193300.0,131.4,131.5,131.35,131.45,193300.0
2010-11-19 10:20:00,131.45,131.57,131.38,131.5,187000.0,131.45,131.57,131.38,131.5,187000.0
2010-11-19 10:25:00,131.51,131.59,131.47,131.57,181000.0,131.51,131.59,131.47,131.57,181000.0
2010-11-19 10:30:00,131.56,131.64,131.45,131.61,166600.0,131.56,131.64,131.45,131.61,166600.0
2010-11-19 10:35:00,131.61,132.17,131.57,132.0,433900.0,131.61,132.17,131.57,132.0,433900.0
2010-11-19 10:40:00,132.01,132.26,132.01,132.13,338100.0,132.01,132.26,132.01,132.13,338100.0
2010-11-19 10:45:00,132.14,132.29,132.1,132.28,252400.0,132.14,132.29,132.1,132.28,252400.0
2010-11-19 10:50:00,132.29,132.33,132.16,132.2,203900.0,132.29,132.33,132.16,132.2,203900.0
2010-11-19 10:55:00,132.2,132.24,131.94,131.94,273800.0,132.2,132.24,131.94,131.94,273800.0
2010-11-19 11:00:00,131.94,132.07,131.86,132.07,294000.0,131.94,132.07,131.86,132.07,294000.0
2010-11-19 11:05:00,132.07,132.16,131.99,132.1,221100.0,132.07,132.16,131.99,132.1,221100.0
2010-11-19 11:10:00,132.1,132.12,131.74,131.78,260400.0,132.1,132.12,131.74,131.78,260400.0
2010-11-19 11:15:00,131.76,131.99,131.7,131.95,144600.0,131.76,131.99,131.7,131.95,144600.0
2010-11-19 11:20:00,131.97,132.03,131.84,131.84,152400.0,131.97,132.03,131.84,131.84,152400.0
2010-11-19 11:25:00,131.84,132.11,131.84,132.06,104900.0,131.84,132.11,131.84,132.06,104900.0
2010-11-19 11:30:00,132.07,132.12,131.99,132.05,90800.0,132.07,132.12,131.99,132.05,90800.0
2010-11-19 11:35:00,132.07,132.1,131.92,131.99,68300.0,132.07,132.1,131.92,131.99,68300.0
2010-11-19 11:40:00,131.97,132.05,131.96,131.98,37100.0,131.97,132.05,131.96,131.98,37100.0
2010-11-19 11:45:00,131.98,132.07,131.78,131.78,79300.0,131.98,132.07,131.78,131.78,79300.0
2010-11-19 11:50:00,131.79,131.93,131.78,131.92,50100.0,131.79,131.93,131.78,131.92,50100.0
2010-11-19 11:55:00,131.93,131.93,131.78,131.92,60600.0,131.93,131.93,131.78,131.92,60600.0
2010-11-19 12:00:00,131.93,131.99,131.84,131.85,40400.0,131.93,131.99,131.84,131.85,40400.0
2010-11-19 12:05:00,131.85,132.07,131.84,132.06,113500.0,131.85,132.07,131.84,132.06,113500.0
2010-11-19 12:10:00,132.06,132.06,131.84,131.98,61900.0,132.06,132.06,131.84,131.98,61900.0
2010-11-19 12:15:00,131.95,131.97,131.9,131.96,26700.0,131.95,131.97,131.9,131.96,26700.0
2010-11-19 12:20:00,131.99,132.01,131.93,131.96,41600.0,131.99,132.01,131.93,131.96,41600.0
2010-11-19 12:25:00,131.96,131.98,131.89,131.91,33300.0,131.96,131.98,131.89,131.91,33300.0
2010-11-19 12:30:00,131.91,132.01,131.83,131.98,51300.0,131.91,132.01,131.83,131.98,51300.0
2010-11-19 12:35:00,131.98,132.06,131.94,131.99,49300.0,131.98,132.06,131.94,131.99,49300.0
2010-11-19 12:40:00,132.0,132.07,131.97,132.06,47600.0,132.0,132.07,131.97,132.06,47600.0
2010-11-19 12:45:00,132.05,132.15,132.0,132.11,87500.0,132.05,132.15,132.0,132.11,87500.0
2010-11-19 12:50:00,132.12,132.16,132.07,132.15,64100.0,132.12,132.16,132.07,132.15,64100.0
2010-11-19 12:55:00,132.17,132.25,132.03,132.23,188300.0,132.17,132.25,132.03,132.23,188300.0
2010-11-19 13:00:00,132.22,132.35,132.2,132.27,240400.0,132.22,132.35,132.2,132.27,240400.0
2010-11-19 13:05:00,132.27,132.27,132.16,132.16,199400.0,132.27,132.27,132.16,132.16,199400.0
2010-11-19 13:10:00,132.17,132.23,132.08,132.09,152900.0,132.17,132.23,132.08,132.09,152900.0
2010-11-19 13:15:00,132.1,132.17,132.07,132.13,57000.0,132.1,132.17,132.07,132.13,57000.0
2010-11-19 13:20:00,132.13,132.13,131.97,131.98,63900.0,132.13,132.13,131.97,131.98,63900.0
2010-11-19 13:25:00,131.98,132.16,131.98,132.12,113200.0,131.98,132.16,131.98,132.12,113200.0
2010-11-19 13:30:00,132.13,132.25,132.12,132.24,97100.0,132.13,132.25,132.12,132.24,97100.0
2010-11-19 13:35:00,132.24,132.3,132.22,132.25,88500.0,132.24,132.3,132.22,132.25,88500.0
2010-11-19 13:40:00,132.22,132.26,132.13,132.19,158800.0,132.22,132.26,132.13,132.19,158800.0
2010-11-19 13:45:00,132.19,132.22,132.14,132.15,96200.0,132.19,132.22,132.14,132.15,96200.0
2010-11-19 13:50:00,132.16,132.16,132.0,132.07,117400.0,132.16,132.16,132.0,132.07,117400.0
2010-11-19 13:55:00,132.07,132.15,132.03,132.15,63600.0,132.07,132.15,132.03,132.15,63600.0
2010-11-19 14:00:00,132.17,132.32,132.14,132.28,161500.0,132.17,132.32,132.14,132.28,161500.0
2010-11-19 14:05:00,132.28,132.31,132.25,132.29,90900.0,132.28,132.31,132.25,132.29,90900.0
2010-11-19 14:10:00,132.29,132.35,132.19,132.32,91900.0,132.29,132.35,132.19,132.32,91900.0
2010-11-19 14:15:00,132.32,132.32,132.21,132.3,54600.0,132.32,132.32,132.21,132.3,54600.0
2010-11-19 14:20:00,132.3,132.3,132.11,132.15,102200.0,132.3,132.3,132.11,132.15,102200.0
2010-11-19 14:25:00,132.15,132.23,132.12,132.16,67500.0,132.15,132.23,132.12,132.16,67500.0
2010-11-19 14:30:00,132.16,132.18,132.14,132.15,78700.0,132.16,132.18,132.14,132.15,78700.0
2010-11-19 14:35:00,132.15,132.22,132.12,132.2,68800.0,132.15,132.22,132.12,132.2,68800.0
2010-11-19 14:40:00,132.2,132.26,132.14,132.17,87300.0,132.2,132.26,132.14,132.17,87300.0
2010-11-19 14:45:00,132.17,132.24,132.16,132.19,69300.0,132.17,132.24,132.16,132.19,69300.0
2010-11-19 14:50:00,132.2,132.23,132.18,132.21,47700.0,132.2,132.23,132.18,132.21,47700.0
2010-11-19 14:55:00,132.22,132.23,132.13,132.14,75000.0,132.22,132.23,132.13,132.14,75000.0
2010-11-19 15:00:00,132.14,132.15,132.07,132.12,138300.0,132.14,132.15,132.07,132.12,138300.0
2010-11-19 15:05:00,132.11,132.12,132.07,132.09,47900.0,132.11,132.12,132.07,132.09,47900.0
2010-11-19 15:10:00,132.09,132.1,131.95,131.98,105200.0,132.09,132.1,131.95,131.98,105200.0
2010-11-19 15:15:00,131.98,132.03,131.97,132.01,95100.0,131.98,132.03,131.97,132.01,95100.0
2010-11-19 15:20:00,132.01,132.07,132.01,132.05,87300.0,132.01,132.07,132.01,132.05,87300.0
2010-11-19 15:25:00,132.05,132.08,132.04,132.04,51700.0,132.05,132.08,132.04,132.04,51700.0
2010-11-19 15:30:00,132.05,132.06,132.01,132.05,121100.0,132.05,132.06,132.01,132.05,121100.0
2010-11-19 15:35:00,132.05,132.07,132.03,132.05,101200.0,132.05,132.07,132.03,132.05,101200.0
2010-11-19 15:40:00,132.05,132.09,132.03,132.09,155300.0,132.05,132.09,132.03,132.09,155300.0
2010-11-19 15:45:00,132.09,132.17,132.08,132.12,299900.0,132.09,132.17,132.08,132.12,299900.0
2010-11-19 15:50:00,132.11,132.21,132.08,132.21,410200.0,132.11,132.21,132.08,132.21,410200.0
2010-11-19 15:55:00,132.21,132.29,132.17,132.17,918900.0,132.21,132.29,132.17,132.17,918900.0
2010-11-22 09:30:00,132.13,132.27,132.1,132.2,423400.0,132.13,132.27,132.1,132.2,423400.0
2010-11-22 09:35:00,132.21,132.32,132.16,132.31,330700.0,132.21,132.32,132.16,132.31,330700.0
2010-11-22 09:40:00,132.31,132.33,132.15,132.2,295900.0,132.31,132.33,132.15,132.2,295900.0
2010-11-22 09:45:00,132.19,132.26,132.14,132.24,116800.0,132.19,132.26,132.14,132.24,116800.0
2010-11-22 09:50:00,132.24,132.41,132.18,132.41,165700.0,132.24,132.41,132.18,132.41,165700.0
2010-11-22 09:55:00,132.41,132.51,132.38,132.5,172400.0,132.41,132.51,132.38,132.5,172400.0
2010-11-22 10:00:00,132.51,132.54,132.37,132.38,181400.0,132.51,132.54,132.37,132.38,181400.0
2010-11-22 10:05:00,132.37,132.46,132.33,132.42,93100.0,132.37,132.46,132.33,132.42,93100.0
2010-11-22 10:10:00,132.43,132.45,132.28,132.37,113400.0,132.43,132.45,132.28,132.37,113400.0
2010-11-22 10:15:00,132.38,132.47,132.36,132.43,117200.0,132.38,132.47,132.36,132.43,117200.0
2010-11-22 10:20:00,132.43,132.43,132.32,132.35,96300.0,132.43,132.43,132.32,132.35,96300.0
2010-11-22 10:25:00,132.35,132.37,132.2,132.21,105700.0,132.35,132.37,132.2,132.21,105700.0
2010-11-22 10:30:00,132.21,132.21,131.77,131.8,618900.0,132.21,132.21,131.77,131.8,618900.0
2010-11-22 10:35:00,131.8,131.99,131.69,131.98,280300.0,131.8,131.99,131.69,131.98,280300.0
2010-11-22 10:40:00,131.98,132.09,131.91,132.03,346300.0,131.98,132.09,131.91,132.03,346300.0
2010-11-22 10:45:00,132.04,132.07,131.93,132.0,198600.0,132.04,132.07,131.93,132.0,198600.0
2010-11-22 10:50:00,132.01,132.13,131.99,132.11,203900.0,132.01,132.13,131.99,132.11,203900.0
2010-11-22 10:55:00,132.11,132.13,131.89,131.97,108200.0,132.11,132.13,131.89,131.97,108200.0
2010-11-22 11:00:00,131.98,131.99,131.72,131.83,178400.0,131.98,131.99,131.72,131.83,178400.0
2010-11-22 11:05:00,131.83,131.95,131.76,131.89,112500.0,131.83,131.95,131.76,131.89,112500.0
2010-11-22 11:10:00,131.88,132.03,131.84,132.0,83800.0,131.88,132.03,131.84,132.0,83800.0
2010-11-22 11:15:00,132.01,132.11,131.98,131.98,88400.0,132.01,132.11,131.98,131.98,88400.0
2010-11-22 11:20:00,131.99,132.08,131.95,132.05,40600.0,131.99,132.08,131.95,132.05,40600.0
2010-11-22 11:25:00,132.04,132.06,131.99,132.04,33800.0,132.04,132.06,131.99,132.04,33800.0
2010-11-22 11:30:00,132.05,132.05,131.94,132.03,38400.0,132.05,132.05,131.94,132.03,38400.0
2010-11-22 11:35:00,132.03,132.25,131.99,132.16,187900.0,132.03,132.25,131.99,132.16,187900.0
2010-11-22 11:40:00,132.18,132.31,132.17,132.21,68400.0,132.18,132.31,132.17,132.21,68400.0
2010-11-22 11:45:00,132.21,132.39,132.2,132.37,84200.0,132.21,132.39,132.2,132.37,84200.0
2010-11-22 11:50:00,132.37,132.38,132.21,132.21,84200.0,132.37,132.38,132.21,132.21,84200.0
2010-11-22 11:55:00,132.22,132.28,132.22,132.25,37600.0,132.22,132.28,132.22,132.25,37600.0
2010-11-22 12:00:00,132.27,132.44,132.22,132.4,77400.0,132.27,132.44,132.22,132.4,77400.0
2010-11-22 12:05:00,132.39,132.45,132.33,132.35,58900.0,132.39,132.45,132.33,132.35,58900.0
2010-11-22 12:10:00,132.35,132.38,132.3,132.38,59100.0,132.35,132.38,132.3,132.38,59100.0
2010-11-22 12:15:00,132.38,132.4,132.33,132.38,43000.0,132.38,132.4,132.33,132.38,43000.0
2010-11-22 12:20:00,132.38,132.43,132.27,132.29,50500.0,132.38,132.43,132.27,132.29,50500.0
2010-11-22 12:25:00,132.31,132.31,132.09,132.11,69400.0,132.31,132.31,132.09,132.11,69400.0
2010-11-22 12:30:00,132.11,132.13,132.02,132.07,106000.0,132.11,132.13,132.02,132.07,106000.0
2010-11-22 12:35:00,132.08,132.29,132.01,132.26,124300.0,132.08,132.29,132.01,132.26,124300.0
2010-11-22 12:40:00,132.26,132.32,132.2,132.26,101000.0,132.26,132.32,132.2,132.26,101000.0
2010-11-22 12:45:00,132.26,132.33,132.16,132.31,61600.0,132.26,132.33,132.16,132.31,61600.0
2010-11-22 12:50:00,132.3,132.73,132.28,132.63,462300.0,132.3,132.73,132.28,132.63,462300.0
2010-11-22 12:55:00,132.63,132.9,132.62,132.66,342800.0,132.63,132.9,132.62,132.66,342800.0
2010-11-22 13:00:00,132.66,132.82,132.53,132.77,162400.0,132.66,132.82,132.53,132.77,162400.0
2010-11-22 13:05:00,132.77,132.78,132.57,132.72,139100.0,132.77,132.78,132.57,132.72,139100.0
2010-11-22 13:10:00,132.74,132.74,132.59,132.65,76600.0,132.74,132.74,132.59,132.65,76600.0
2010-11-22 13:15:00,132.65,132.65,132.58,132.61,40600.0,132.65,132.65,132.58,132.61,40600.0
2010-11-22 13:20:00,132.6,132.67,132.54,132.63,94100.0,132.6,132.67,132.54,132.63,94100.0
2010-11-22 13:25:00,132.63,132.76,132.6,132.69,100500.0,132.63,132.76,132.6,132.69,100500.0
2010-11-22 13:30:00,132.7,132.75,132.64,132.69,78000.0,132.7,132.75,132.64,132.69,78000.0
2010-11-22 13:35:00,132.71,132.77,132.65,132.7,87300.0,132.71,132.77,132.65,132.7,87300.0
2010-11-22 13:40:00,132.7,132.77,132.63,132.63,74600.0,132.7,132.77,132.63,132.63,74600.0
2010-11-22 13:45:00,132.64,132.67,132.57,132.62,88600.0,132.64,132.67,132.57,132.62,88600.0
2010-11-22 13:50:00,132.62,132.88,132.62,132.75,188100.0,132.62,132.88,132.62,132.75,188100.0
2010-11-22 13:55:00,132.76,132.83,132.75,132.79,76200.0,132.76,132.83,132.75,132.79,76200.0
2010-11-22 14:00:00,132.78,133.11,132.76,133.05,240100.0,132.78,133.11,132.76,133.05,240100.0
2010-11-22 14:05:00,133.06,133.08,132.97,133.07,186300.0,133.06,133.08,132.97,133.07,186300.0
2010-11-22 14:10:00,133.07,133.18,133.05,133.17,152200.0,133.07,133.18,133.05,133.17,152200.0
2010-11-22 14:15:00,133.17,133.22,133.06,133.06,141600.0,133.17,133.22,133.06,133.06,141600.0
2010-11-22 14:20:00,133.07,133.15,133.04,133.12,111700.0,133.07,133.15,133.04,133.12,111700.0
2010-11-22 14:25:00,133.12,133.13,132.94,132.96,74800.0,133.12,133.13,132.94,132.96,74800.0
2010-11-22 14:30:00,132.97,132.99,132.9,132.9,56900.0,132.97,132.99,132.9,132.9,56900.0
2010-11-22 14:35:00,132.91,132.94,132.86,132.94,48000.0,132.91,132.94,132.86,132.94,48000.0
2010-11-22 14:40:00,132.93,132.95,132.84,132.92,133600.0,132.93,132.95,132.84,132.92,133600.0
2010-11-22 14:45:00,132.91,133.07,132.91,132.99,109700.0,132.91,133.07,132.91,132.99,109700.0
2010-11-22 14:50:00,133.0,133.08,132.92,133.01,71800.0,133.0,133.08,132.92,133.01,71800.0
2010-11-22 14:55:00,133.0,133.1,132.99,133.07,65700.0,133.0,133.1,132.99,133.07,65700.0
2010-11-22 15:00:00,133.08,133.16,133.05,133.16,81100.0,133.08,133.16,133.05,133.16,81100.0
2010-11-22 15:05:00,133.16,133.21,133.14,133.17,84300.0,133.16,133.21,133.14,133.17,84300.0
2010-11-22 15:10:00,133.17,133.21,133.11,133.2,72100.0,133.17,133.21,133.11,133.2,72100.0
2010-11-22 15:15:00,133.2,133.3,133.2,133.29,260800.0,133.2,133.3,133.2,133.29,260800.0
2010-11-22 15:20:00,133.27,133.29,133.22,133.27,117300.0,133.27,133.29,133.22,133.27,117300.0
2010-11-22 15:25:00,133.27,133.28,133.18,133.2,159700.0,133.27,133.28,133.18,133.2,159700.0
2010-11-22 15:30:00,133.22,133.24,133.19,133.22,79700.0,133.22,133.24,133.19,133.22,79700.0
2010-11-22 15:35:00,133.21,133.32,133.21,133.3,97800.0,133.21,133.32,133.21,133.3,97800.0
2010-11-22 15:40:00,133.31,133.49,133.3,133.49,428800.0,133.31,133.49,133.3,133.49,428800.0
2010-11-22 15:45:00,133.49,133.6,133.46,133.57,595500.0,133.49,133.6,133.46,133.57,595500.0
2010-11-22 15:50:00,133.56,133.58,133.51,133.52,434300.0,133.56,133.58,133.51,133.52,434300.0
2010-11-22 15:55:00,133.53,133.58,133.42,133.45,551200.0,133.53,133.58,133.42,133.45,551200.0
2010-11-23 09:30:00,133.6,133.64,133.46,133.63,767500.0,133.6,133.64,133.46,133.63,767500.0
2010-11-23 09:35:00,133.62,134.18,133.62,134.11,992100.0,133.62,134.18,133.62,134.11,992100.0
2010-11-23 09:40:00,134.12,134.17,133.98,134.03,398800.0,134.12,134.17,133.98,134.03,398800.0
2010-11-23 09:45:00,134.02,134.03,133.9,133.94,307100.0,134.02,134.03,133.9,133.94,307100.0
2010-11-23 09:50:00,133.91,134.23,133.89,134.2,339300.0,133.91,134.23,133.89,134.2,339300.0
2010-11-23 09:55:00,134.21,134.59,134.21,134.46,639000.0,134.21,134.59,134.21,134.46,639000.0
2010-11-23 10:00:00,134.49,134.64,134.46,134.5,559300.0,134.49,134.64,134.46,134.5,559300.0
2010-11-23 10:05:00,134.49,134.57,134.45,134.5,402400.0,134.49,134.57,134.45,134.5,402400.0
2010-11-23 10:10:00,134.49,134.49,134.34,134.38,541100.0,134.49,134.49,134.34,134.38,541100.0
2010-11-23 10:15:00,134.38,134.56,134.31,134.46,415600.0,134.38,134.56,134.31,134.46,415600.0
2010-11-23 10:20:00,134.46,134.58,134.31,134.57,351200.0,134.46,134.58,134.31,134.57,351200.0
2010-11-23 10:25:00,134.56,134.76,134.42,134.76,384800.0,134.56,134.76,134.42,134.76,384800.0
2010-11-23 10:30:00,134.77,134.82,134.58,134.62,485700.0,134.77,134.82,134.58,134.62,485700.0
2010-11-23 10:35:00,134.63,134.78,134.6,134.68,298500.0,134.63,134.78,134.6,134.68,298500.0
2010-11-23 10:40:00,134.71,134.72,134.58,134.59,211400.0,134.71,134.72,134.58,134.59,211400.0
2010-11-23 10:45:00,134.58,134.6,134.27,134.4,523600.0,134.58,134.6,134.27,134.4,523600.0
2010-11-23 10:50:00,134.41,134.45,134.36,134.37,251900.0,134.41,134.45,134.36,134.37,251900.0
2010-11-23 10:55:00,134.38,134.53,134.36,134.49,163400.0,134.38,134.53,134.36,134.49,163400.0
2010-11-23 11:00:00,134.5,134.52,134.37,134.38,140700.0,134.5,134.52,134.37,134.38,140700.0
2010-11-23 11:05:00,134.38,134.52,134.38,134.44,129000.0,134.38,134.52,134.38,134.44,129000.0
2010-11-23 11:10:00,134.43,134.45,133.96,134.09,444800.0,134.43,134.45,133.96,134.09,444800.0
2010-11-23 11:15:00,134.08,134.24,134.0,134.15,247000.0,134.08,134.24,134.0,134.15,247000.0
2010-11-23 11:20:00,134.16,134.3,134.13,134.24,191200.0,134.16,134.3,134.13,134.24,191200.0
2010-11-23 11:25:00,134.25,134.37,134.22,134.27,351900.0,134.25,134.37,134.22,134.27,351900.0
2010-11-23 11:30:00,134.27,134.34,134.18,134.23,168300.0,134.27,134.34,134.18,134.23,168300.0
2010-11-23 11:35:00,134.23,134.34,134.06,134.13,137700.0,134.23,134.34,134.06,134.13,137700.0
2010-11-23 11:40:00,134.12,134.15,134.05,134.12,138400.0,134.12,134.15,134.05,134.12,138400.0
2010-11-23 11:45:00,134.12,134.29,134.12,134.22,140100.0,134.12,134.29,134.12,134.22,140100.0
2010-11-23 11:50:00,134.21,134.33,134.16,134.32,89700.0,134.21,134.33,134.16,134.32,89700.0
2010-11-23 11:55:00,134.32,134.39,134.3,134.34,77300.0,134.32,134.39,134.3,134.34,77300.0
2010-11-23 12:00:00,134.34,134.34,134.16,134.19,40500.0,134.34,134.34,134.16,134.19,40500.0
2010-11-23 12:05:00,134.2,134.22,134.0,134.11,115900.0,134.2,134.22,134.0,134.11,115900.0
2010-11-23 12:10:00,134.1,134.18,134.08,134.12,60100.0,134.1,134.18,134.08,134.12,60100.0
2010-11-23 12:15:00,134.11,134.12,133.93,134.06,214200.0,134.11,134.12,133.93,134.06,214200.0
2010-11-23 12:20:00,134.06,134.17,133.99,134.03,87200.0,134.06,134.17,133.99,134.03,87200.0
2010-11-23 12:25:00,134.03,134.3,133.98,134.28,97900.0,134.03,134.3,133.98,134.28,97900.0
2010-11-23 12:30:00,134.28,134.44,134.27,134.37,112700.0,134.28,134.44,134.27,134.37,112700.0
2010-11-23 12:35:00,134.36,134.49,134.34,134.41,147000.0,134.36,134.49,134.34,134.41,147000.0
2010-11-23 12:40:00,134.4,134.63,134.4,134.6,112700.0,134.4,134.63,134.4,134.6,112700.0
2010-11-23 12:45:00,134.58,134.73,134.58,134.64,194100.0,134.58,134.73,134.58,134.64,194100.0
2010-11-23 12:50:00,134.66,134.85,134.65,134.83,216400.0,134.66,134.85,134.65,134.83,216400.0
2010-11-23 12:55:00,134.83,134.84,134.67,134.79,92200.0,134.83,134.84,134.67,134.79,92200.0
2010-11-23 13:00:00,134.78,134.81,134.61,134.68,125700.0,134.78,134.81,134.61,134.68,125700.0
2010-11-23 13:05:00,134.69,135.07,134.68,134.72,476800.0,134.69,135.07,134.68,134.72,476800.0
2010-11-23 13:10:00,134.72,134.88,134.69,134.75,122600.0,134.72,134.88,134.69,134.75,122600.0
2010-11-23 13:15:00,134.75,134.76,134.44,134.56,363100.0,134.75,134.76,134.44,134.56,363100.0
2010-11-23 13:20:00,134.55,134.6,134.5,134.59,85700.0,134.55,134.6,134.5,134.59,85700.0
2010-11-23 13:25:00,134.59,134.66,134.51,134.59,91700.0,134.59,134.66,134.51,134.59,91700.0
2010-11-23 13:30:00,134.58,134.66,134.39,134.63,105900.0,134.58,134.66,134.39,134.63,105900.0
2010-11-23 13:35:00,134.64,134.64,134.56,134.56,27100.0,134.64,134.64,134.56,134.56,27100.0
2010-11-23 13:40:00,134.57,134.58,134.48,134.52,38200.0,134.57,134.58,134.48,134.52,38200.0
2010-11-23 13:45:00,134.52,134.55,134.44,134.46,68300.0,134.52,134.55,134.44,134.46,68300.0
2010-11-23 13:50:00,134.45,134.53,134.43,134.5,53900.0,134.45,134.53,134.43,134.5,53900.0
2010-11-23 13:55:00,134.51,134.52,134.44,134.46,77000.0,134.51,134.52,134.44,134.46,77000.0
2010-11-23 14:00:00,134.47,134.65,134.44,134.61,175400.0,134.47,134.65,134.44,134.61,175400.0
2010-11-23 14:05:00,134.63,134.65,134.48,134.49,124400.0,134.63,134.65,134.48,134.49,124400.0
2010-11-23 14:10:00,134.47,134.5,134.31,134.47,146700.0,134.47,134.5,134.31,134.47,146700.0
2010-11-23 14:15:00,134.48,134.48,134.26,134.27,140000.0,134.48,134.48,134.26,134.27,140000.0
2010-11-23 14:20:00,134.25,134.34,134.11,134.29,187600.0,134.25,134.34,134.11,134.29,187600.0
2010-11-23 14:25:00,134.28,134.4,134.28,134.3,82000.0,134.28,134.4,134.28,134.3,82000.0
2010-11-23 14:30:00,134.3,134.44,134.24,134.43,95600.0,134.3,134.44,134.24,134.43,95600.0
2010-11-23 14:35:00,134.43,134.45,134.35,134.35,54400.0,134.43,134.45,134.35,134.35,54400.0
2010-11-23 14:40:00,134.34,134.38,134.29,134.37,52600.0,134.34,134.38,134.29,134.37,52600.0
2010-11-23 14:45:00,134.35,134.44,134.34,134.36,48900.0,134.35,134.44,134.34,134.36,48900.0
2010-11-23 14:50:00,134.37,134.48,134.37,134.48,82300.0,134.37,134.48,134.37,134.48,82300.0
2010-11-23 14:55:00,134.47,134.52,134.44,134.44,37200.0,134.47,134.52,134.44,134.44,37200.0
2010-11-23 15:00:00,134.44,134.5,134.41,134.43,25400.0,134.44,134.5,134.41,134.43,25400.0
2010-11-23 15:05:00,134.43,134.43,134.36,134.4,24000.0,134.43,134.43,134.36,134.4,24000.0
2010-11-23 15:10:00,134.39,134.4,134.29,134.36,61300.0,134.39,134.4,134.29,134.36,61300.0
2010-11-23 15:15:00,134.38,134.43,134.35,134.36,39800.0,134.38,134.43,134.35,134.36,39800.0
2010-11-23 15:20:00,134.35,134.43,134.33,134.39,85700.0,134.35,134.43,134.33,134.39,85700.0
2010-11-23 15:25:00,134.4,134.4,134.34,134.38,35800.0,134.4,134.4,134.34,134.38,35800.0
2010-11-23 15:30:00,134.37,134.4,134.34,134.36,51600.0,134.37,134.4,134.34,134.36,51600.0
2010-11-23 15:35:00,134.36,134.44,134.35,134.43,64400.0,134.36,134.44,134.35,134.43,64400.0
2010-11-23 15:40:00,134.44,134.44,134.37,134.39,64700.0,134.44,134.44,134.37,134.39,64700.0
2010-11-23 15:45:00,134.38,134.44,134.37,134.44,138900.0,134.38,134.44,134.37,134.44,138900.0
2010-11-23 15:50:00,134.43,134.44,134.35,134.35,150600.0,134.43,134.44,134.35,134.35,150600.0
2010-11-23 15:55:00,134.36,134.42,134.34,134.4,310900.0,134.36,134.42,134.34,134.4,310900.0
2010-11-24 09:30:00,134.35,134.7,134.35,134.6,514200.0,134.35,134.7,134.35,134.6,514200.0
2010-11-24 09:35:00,134.6,134.62,134.42,134.47,155600.0,134.6,134.62,134.42,134.47,155600.0
2010-11-24 09:40:00,134.47,134.57,134.47,134.52,93700.0,134.47,134.57,134.47,134.52,93700.0
2010-11-24 09:45:00,134.51,134.53,134.35,134.36,74900.0,134.51,134.53,134.35,134.36,74900.0
2010-11-24 09:50:00,134.36,134.49,134.32,134.42,241200.0,134.36,134.49,134.32,134.42,241200.0
2010-11-24 09:55:00,134.43,134.46,134.35,134.36,103300.0,134.43,134.46,134.35,134.36,103300.0
2010-11-24 10:00:00,134.35,134.37,134.07,134.12,246200.0,134.35,134.37,134.07,134.12,246200.0
2010-11-24 10:05:00,134.12,134.22,134.02,134.06,175500.0,134.12,134.22,134.02,134.06,175500.0
2010-11-24 10:10:00,134.06,134.09,133.75,133.9,363300.0,134.06,134.09,133.75,133.9,363300.0
2010-11-24 10:15:00,133.9,134.02,133.77,133.95,260000.0,133.9,134.02,133.77,133.95,260000.0
2010-11-24 10:20:00,133.94,133.99,133.74,133.77,152200.0,133.94,133.99,133.74,133.77,152200.0
2010-11-24 10:25:00,133.76,134.07,133.75,134.0,165000.0,133.76,134.07,133.75,134.0,165000.0
2010-11-24 10:30:00,134.0,134.24,133.93,133.99,214800.0,134.0,134.24,133.93,133.99,214800.0
2010-11-24 10:35:00,134.0,134.04,133.88,133.88,129800.0,134.0,134.04,133.88,133.88,129800.0
2010-11-24 10:40:00,133.89,134.03,133.89,134.03,95800.0,133.89,134.03,133.89,134.03,95800.0
2010-11-24 10:45:00,134.03,134.23,134.03,134.13,172800.0,134.03,134.23,134.03,134.13,172800.0
2010-11-24 10:50:00,134.13,134.33,134.1,134.27,122000.0,134.13,134.33,134.1,134.27,122000.0
2010-11-24 10:55:00,134.27,134.34,134.2,134.29,125900.0,134.27,134.34,134.2,134.29,125900.0
2010-11-24 11:00:00,134.29,134.3,134.16,134.26,93800.0,134.29,134.3,134.16,134.26,93800.0
2010-11-24 11:05:00,134.27,134.36,134.15,134.15,118500.0,134.27,134.36,134.15,134.15,118500.0
2010-11-24 11:10:00,134.15,134.29,134.03,134.05,171100.0,134.15,134.29,134.03,134.05,171100.0
2010-11-24 11:15:00,134.05,134.25,134.02,134.19,101200.0,134.05,134.25,134.02,134.19,101200.0
2010-11-24 11:20:00,134.18,134.18,134.01,134.04,91600.0,134.18,134.18,134.01,134.04,91600.0
2010-11-24 11:25:00,134.03,134.06,133.95,134.02,75900.0,134.03,134.06,133.95,134.02,75900.0
2010-11-24 11:30:00,134.03,134.12,134.0,134.09,64400.0,134.03,134.12,134.0,134.09,64400.0
2010-11-24 11:35:00,134.1,134.24,134.08,134.23,119500.0,134.1,134.24,134.08,134.23,119500.0
2010-11-24 11:40:00,134.21,134.28,134.12,134.12,107500.0,134.21,134.28,134.12,134.12,107500.0
2010-11-24 11:45:00,134.12,134.13,133.99,134.02,82700.0,134.12,134.13,133.99,134.02,82700.0
2010-11-24 11:50:00,134.03,134.18,134.03,134.12,31100.0,134.03,134.18,134.03,134.12,31100.0
2010-11-24 11:55:00,134.13,134.21,134.09,134.19,42900.0,134.13,134.21,134.09,134.19,42900.0
2010-11-24 12:00:00,134.19,134.22,134.12,134.19,25700.0,134.19,134.22,134.12,134.19,25700.0
2010-11-24 12:05:00,134.17,134.21,134.1,134.15,30900.0,134.17,134.21,134.1,134.15,30900.0
2010-11-24 12:10:00,134.16,134.17,134.09,134.16,32800.0,134.16,134.17,134.09,134.16,32800.0
2010-11-24 12:15:00,134.15,134.22,134.12,134.17,34300.0,134.15,134.22,134.12,134.17,34300.0
2010-11-24 12:20:00,134.17,134.24,134.13,134.23,29300.0,134.17,134.24,134.13,134.23,29300.0
2010-11-24 12:25:00,134.24,134.24,134.13,134.15,21100.0,134.24,134.24,134.13,134.15,21100.0
2010-11-24 12:30:00,134.17,134.25,134.15,134.21,32900.0,134.17,134.25,134.15,134.21,32900.0
2010-11-24 12:35:00,134.21,134.21,134.13,134.15,26400.0,134.21,134.21,134.13,134.15,26400.0
2010-11-24 12:40:00,134.14,134.24,134.07,134.09,57100.0,134.14,134.24,134.07,134.09,57100.0
2010-11-24 12:45:00,134.08,134.12,134.06,134.11,28100.0,134.08,134.12,134.06,134.11,28100.0
2010-11-24 12:50:00,134.11,134.14,134.03,134.1,64100.0,134.11,134.14,134.03,134.1,64100.0
2010-11-24 12:55:00,134.11,134.14,134.06,134.12,30200.0,134.11,134.14,134.06,134.12,30200.0
2010-11-24 13:00:00,134.11,134.11,134.03,134.08,30100.0,134.11,134.11,134.03,134.08,30100.0
2010-11-24 13:05:00,134.08,134.18,134.05,134.12,55200.0,134.08,134.18,134.05,134.12,55200.0
2010-11-24 13:10:00,134.13,134.16,134.07,134.12,25900.0,134.13,134.16,134.07,134.12,25900.0
2010-11-24 13:15:00,134.12,134.12,134.05,134.06,45100.0,134.12,134.12,134.05,134.06,45100.0
2010-11-24 13:20:00,134.07,134.16,134.0,134.07,45200.0,134.07,134.16,134.0,134.07,45200.0
2010-11-24 13:25:00,134.06,134.22,134.03,134.14,57100.0,134.06,134.22,134.03,134.14,57100.0
2010-11-24 13:30:00,134.14,134.14,134.0,134.01,31900.0,134.14,134.14,134.0,134.01,31900.0
2010-11-24 13:35:00,134.01,134.13,133.99,134.13,85000.0,134.01,134.13,133.99,134.13,85000.0
2010-11-24 13:40:00,134.12,134.12,134.06,134.1,28200.0,134.12,134.12,134.06,134.1,28200.0
2010-11-24 13:45:00,134.09,134.11,134.06,134.11,30300.0,134.09,134.11,134.06,134.11,30300.0
2010-11-24 13:50:00,134.1,134.12,134.07,134.09,114800.0,134.1,134.12,134.07,134.09,114800.0
2010-11-24 13:55:00,134.1,134.12,134.06,134.12,53300.0,134.1,134.12,134.06,134.12,53300.0
2010-11-24 14:00:00,134.11,134.12,134.06,134.07,69500.0,134.11,134.12,134.06,134.07,69500.0
2010-11-24 14:05:00,134.06,134.07,134.01,134.03,123600.0,134.06,134.07,134.01,134.03,123600.0
2010-11-24 14:10:00,134.03,134.09,134.0,134.08,39300.0,134.03,134.09,134.0,134.08,39300.0
2010-11-24 14:15:00,134.07,134.11,134.05,134.07,26400.0,134.07,134.11,134.05,134.07,26400.0
2010-11-24 14:20:00,134.07,134.11,134.05,134.1,22500.0,134.07,134.11,134.05,134.1,22500.0
2010-11-24 14:25:00,134.11,134.11,134.06,134.06,70300.0,134.11,134.11,134.06,134.06,70300.0
2010-11-24 14:30:00,134.06,134.1,134.06,134.09,21200.0,134.06,134.1,134.06,134.09,21200.0
2010-11-24 14:35:00,134.09,134.1,134.08,134.09,22700.0,134.09,134.1,134.08,134.09,22700.0
2010-11-24 14:40:00,134.09,134.11,134.08,134.09,21500.0,134.09,134.11,134.08,134.09,21500.0
2010-11-24 14:45:00,134.08,134.12,134.08,134.11,30900.0,134.08,134.12,134.08,134.11,30900.0
2010-11-24 14:50:00,134.12,134.18,134.11,134.17,49700.0,134.12,134.18,134.11,134.17,49700.0
2010-11-24 14:55:00,134.17,134.19,134.1,134.11,35600.0,134.17,134.19,134.1,134.11,35600.0
2010-11-24 15:00:00,134.1,134.2,134.09,134.2,61100.0,134.1,134.2,134.09,134.2,61100.0
2010-11-24 15:05:00,134.2,134.2,134.1,134.12,67600.0,134.2,134.2,134.1,134.12,67600.0
2010-11-24 15:10:00,134.12,134.13,134.1,134.1,16000.0,134.12,134.13,134.1,134.1,16000.0
2010-11-24 15:15:00,134.11,134.16,134.1,134.16,53200.0,134.11,134.16,134.1,134.16,53200.0
2010-11-24 15:20:00,134.16,134.22,134.16,134.19,25200.0,134.16,134.22,134.16,134.19,25200.0
2010-11-24 15:25:00,134.19,134.21,134.16,134.19,35300.0,134.19,134.21,134.16,134.19,35300.0
2010-11-24 15:30:00,134.19,134.2,134.13,134.17,54200.0,134.19,134.2,134.13,134.17,54200.0
2010-11-24 15:35:00,134.15,134.16,134.11,134.15,68800.0,134.15,134.16,134.11,134.15,68800.0
2010-11-24 15:40:00,134.14,134.15,134.1,134.11,76000.0,134.14,134.15,134.1,134.11,76000.0
2010-11-24 15:45:00,134.1,134.15,134.08,134.14,169700.0,134.1,134.15,134.08,134.14,169700.0
2010-11-24 15:50:00,134.14,134.18,134.12,134.18,148700.0,134.14,134.18,134.12,134.18,148700.0
2010-11-24 15:55:00,134.17,134.23,134.15,134.15,244200.0,134.17,134.23,134.15,134.15,244200.0
2010-11-26 09:30:00,132.39,132.41,132.28,132.37,450900.0,132.39,132.41,132.28,132.37,450900.0
2010-11-26 09:35:00,132.37,132.5,132.32,132.36,438900.0,132.37,132.5,132.32,132.36,438900.0
2010-11-26 09:40:00,132.37,132.37,131.93,132.18,562400.0,132.37,132.37,131.93,132.18,562400.0
2010-11-26 09:45:00,132.18,132.4,132.15,132.37,218900.0,132.18,132.4,132.15,132.37,218900.0
2010-11-26 09:50:00,132.37,132.47,132.35,132.38,196600.0,132.37,132.47,132.35,132.38,196600.0
2010-11-26 09:55:00,132.4,132.4,132.31,132.37,305700.0,132.4,132.4,132.31,132.37,305700.0
2010-11-26 10:00:00,132.37,132.4,132.29,132.38,246200.0,132.37,132.4,132.29,132.38,246200.0
2010-11-26 10:05:00,132.4,132.45,132.33,132.45,84400.0,132.4,132.45,132.33,132.45,84400.0
2010-11-26 10:10:00,132.44,132.66,132.41,132.58,223200.0,132.44,132.66,132.41,132.58,223200.0
2010-11-26 10:15:00,132.57,132.58,132.45,132.52,123600.0,132.57,132.58,132.45,132.52,123600.0
2010-11-26 10:20:00,132.52,132.52,132.39,132.4,119900.0,132.52,132.52,132.39,132.4,119900.0
2010-11-26 10:25:00,132.4,132.46,132.31,132.32,147800.0,132.4,132.46,132.31,132.32,147800.0
2010-11-26 10:30:00,132.33,132.39,132.28,132.33,118700.0,132.33,132.39,132.28,132.33,118700.0
2010-11-26 10:35:00,132.32,132.47,132.32,132.47,104100.0,132.32,132.47,132.32,132.47,104100.0
2010-11-26 10:40:00,132.47,132.59,132.47,132.55,71900.0,132.47,132.59,132.47,132.55,71900.0
2010-11-26 10:45:00,132.55,132.55,132.51,132.53,65300.0,132.55,132.55,132.51,132.53,65300.0
2010-11-26 10:50:00,132.52,132.56,132.49,132.52,87400.0,132.52,132.56,132.49,132.52,87400.0
2010-11-26 10:55:00,132.5,132.54,132.49,132.5,39500.0,132.5,132.54,132.49,132.5,39500.0
2010-11-26 11:00:00,132.51,132.51,132.42,132.48,81100.0,132.51,132.51,132.42,132.48,81100.0
2010-11-26 11:05:00,132.48,132.5,132.41,132.48,78400.0,132.48,132.5,132.41,132.48,78400.0
2010-11-26 11:10:00,132.48,132.5,132.43,132.46,42000.0,132.48,132.5,132.43,132.46,42000.0
2010-11-26 11:15:00,132.47,132.47,132.3,132.4,151200.0,132.47,132.47,132.3,132.4,151200.0
2010-11-26 11:20:00,132.39,132.43,132.37,132.41,82000.0,132.39,132.43,132.37,132.41,82000.0
2010-11-26 11:25:00,132.41,132.42,132.35,132.37,68100.0,132.41,132.42,132.35,132.37,68100.0
2010-11-26 11:30:00,132.38,132.44,132.37,132.41,34800.0,132.38,132.44,132.37,132.41,34800.0
2010-11-26 11:35:00,132.41,132.46,132.35,132.45,102300.0,132.41,132.46,132.35,132.45,102300.0
2010-11-26 11:40:00,132.44,132.52,132.4,132.43,89900.0,132.44,132.52,132.4,132.43,89900.0
2010-11-26 11:45:00,132.43,132.43,132.38,132.38,30700.0,132.43,132.43,132.38,132.38,30700.0
2010-11-26 11:50:00,132.38,132.39,132.34,132.37,89300.0,132.38,132.39,132.34,132.37,89300.0
2010-11-26 11:55:00,132.36,132.49,132.35,132.49,59000.0,132.36,132.49,132.35,132.49,59000.0
2010-11-26 12:00:00,132.49,132.5,132.42,132.49,106600.0,132.49,132.5,132.42,132.49,106600.0
2010-11-26 12:05:00,132.49,132.49,132.41,132.44,66200.0,132.49,132.49,132.41,132.44,66200.0
2010-11-26 12:10:00,132.44,132.52,132.44,132.49,63700.0,132.44,132.52,132.44,132.49,63700.0
2010-11-26 12:15:00,132.49,132.64,132.48,132.63,80200.0,132.49,132.64,132.48,132.63,80200.0
2010-11-26 12:20:00,132.64,132.65,132.58,132.64,75100.0,132.64,132.65,132.58,132.64,75100.0
2010-11-26 12:25:00,132.64,132.8,132.64,132.77,153700.0,132.64,132.8,132.64,132.77,153700.0
2010-11-26 12:30:00,132.77,132.77,132.68,132.71,170500.0,132.77,132.77,132.68,132.71,170500.0
2010-11-26 12:35:00,132.71,132.8,132.71,132.77,105700.0,132.71,132.8,132.71,132.77,105700.0
2010-11-26 12:40:00,132.76,132.83,132.73,132.81,192100.0,132.76,132.83,132.73,132.81,192100.0
2010-11-26 12:45:00,132.81,132.83,132.77,132.78,128200.0,132.81,132.83,132.77,132.78,128200.0
2010-11-26 12:50:00,132.77,132.82,132.77,132.82,178800.0,132.77,132.82,132.77,132.82,178800.0
2010-11-26 12:55:00,132.82,132.89,132.77,132.81,492600.0,132.82,132.89,132.77,132.81,492600.0
2010-11-29 09:30:00,133.18,133.2,132.93,132.97,331700.0,133.18,133.2,132.93,132.97,331700.0
2010-11-29 09:35:00,132.98,133.03,132.66,132.73,241600.0,132.98,133.03,132.66,132.73,241600.0
2010-11-29 09:40:00,132.73,132.95,132.7,132.94,400100.0,132.73,132.95,132.7,132.94,400100.0
2010-11-29 09:45:00,132.93,132.93,132.73,132.75,299200.0,132.93,132.93,132.73,132.75,299200.0
2010-11-29 09:50:00,132.74,132.88,132.68,132.77,256900.0,132.74,132.88,132.68,132.77,256900.0
2010-11-29 09:55:00,132.76,132.76,132.54,132.55,414600.0,132.76,132.76,132.54,132.55,414600.0
2010-11-29 10:00:00,132.56,132.59,132.33,132.49,458200.0,132.56,132.59,132.33,132.49,458200.0
2010-11-29 10:05:00,132.5,132.75,132.46,132.75,480200.0,132.5,132.75,132.46,132.75,480200.0
2010-11-29 10:10:00,132.74,132.78,132.66,132.76,317300.0,132.74,132.78,132.66,132.76,317300.0
2010-11-29 10:15:00,132.74,133.1,132.72,133.04,222500.0,132.74,133.1,132.72,133.04,222500.0
2010-11-29 10:20:00,133.05,133.09,132.91,132.97,204900.0,133.05,133.09,132.91,132.97,204900.0
2010-11-29 10:25:00,132.96,132.99,132.66,132.96,324800.0,132.96,132.99,132.66,132.96,324800.0
2010-11-29 10:30:00,132.96,133.12,132.88,132.91,186300.0,132.96,133.12,132.88,132.91,186300.0
2010-11-29 10:35:00,132.92,132.97,132.78,132.8,245300.0,132.92,132.97,132.78,132.8,245300.0
2010-11-29 10:40:00,132.79,132.9,132.75,132.89,84200.0,132.79,132.9,132.75,132.89,84200.0
2010-11-29 10:45:00,132.88,132.88,132.67,132.75,122100.0,132.88,132.88,132.67,132.75,122100.0
2010-11-29 10:50:00,132.75,132.96,132.74,132.96,64600.0,132.75,132.96,132.74,132.96,64600.0
2010-11-29 10:55:00,132.95,133.05,132.93,132.98,244400.0,132.95,133.05,132.93,132.98,244400.0
2010-11-29 11:00:00,133.01,133.03,132.95,133.0,178300.0,133.01,133.03,132.95,133.0,178300.0
2010-11-29 11:05:00,133.0,133.11,132.99,133.06,170100.0,133.0,133.11,132.99,133.06,170100.0
2010-11-29 11:10:00,133.06,133.24,133.02,133.21,183000.0,133.06,133.24,133.02,133.21,183000.0
2010-11-29 11:15:00,133.23,133.37,133.19,133.32,210800.0,133.23,133.37,133.19,133.32,210800.0
2010-11-29 11:20:00,133.34,133.4,133.27,133.29,147400.0,133.34,133.4,133.27,133.29,147400.0
2010-11-29 11:25:00,133.27,133.43,133.24,133.42,138200.0,133.27,133.43,133.24,133.42,138200.0
2010-11-29 11:30:00,133.43,133.67,133.4,133.54,394400.0,133.43,133.67,133.4,133.54,394400.0
2010-11-29 11:35:00,133.54,133.59,133.44,133.45,84600.0,133.54,133.59,133.44,133.45,84600.0
2010-11-29 11:40:00,133.44,133.5,133.29,133.31,149700.0,133.44,133.5,133.29,133.31,149700.0
2010-11-29 11:45:00,133.32,133.41,133.27,133.35,93100.0,133.32,133.41,133.27,133.35,93100.0
2010-11-29 11:50:00,133.36,133.36,133.07,133.26,179800.0,133.36,133.36,133.07,133.26,179800.0
2010-11-29 11:55:00,133.26,133.35,133.21,133.27,101600.0,133.26,133.35,133.21,133.27,101600.0
2010-11-29 12:00:00,133.27,133.33,133.24,133.32,33600.0,133.27,133.33,133.24,133.32,33600.0
2010-11-29 12:05:00,133.33,133.4,133.3,133.38,41400.0,133.33,133.4,133.3,133.38,41400.0
2010-11-29 12:10:00,133.37,133.45,133.36,133.42,114200.0,133.37,133.45,133.36,133.42,114200.0
2010-11-29 12:15:00,133.42,133.47,133.4,133.47,54400.0,133.42,133.47,133.4,133.47,54400.0
2010-11-29 12:20:00,133.48,133.59,133.44,133.48,63500.0,133.48,133.59,133.44,133.48,63500.0
2010-11-29 12:25:00,133.46,133.61,133.46,133.51,192600.0,133.46,133.61,133.46,133.51,192600.0
2010-11-29 12:30:00,133.5,133.57,133.42,133.46,50100.0,133.5,133.57,133.42,133.46,50100.0
2010-11-29 12:35:00,133.46,133.51,133.45,133.45,13400.0,133.46,133.51,133.45,133.45,13400.0
2010-11-29 12:40:00,133.45,133.5,133.44,133.47,34900.0,133.45,133.5,133.44,133.47,34900.0
2010-11-29 12:45:00,133.47,133.49,133.41,133.47,44600.0,133.47,133.49,133.41,133.47,44600.0
2010-11-29 12:50:00,133.47,133.53,133.44,133.49,67200.0,133.47,133.53,133.44,133.49,67200.0
2010-11-29 12:55:00,133.46,133.54,133.46,133.52,57400.0,133.46,133.54,133.46,133.52,57400.0
2010-11-29 13:00:00,133.53,133.62,133.45,133.57,51000.0,133.53,133.62,133.45,133.57,51000.0
2010-11-29 13:05:00,133.55,133.62,133.44,133.52,110100.0,133.55,133.62,133.44,133.52,110100.0
2010-11-29 13:10:00,133.52,133.52,133.31,133.32,45100.0,133.52,133.52,133.31,133.32,45100.0
2010-11-29 13:15:00,133.34,133.46,133.29,133.43,46400.0,133.34,133.46,133.29,133.43,46400.0
2010-11-29 13:20:00,133.43,133.44,133.33,133.44,16900.0,133.43,133.44,133.33,133.44,16900.0
2010-11-29 13:25:00,133.44,133.49,133.33,133.37,83400.0,133.44,133.49,133.33,133.37,83400.0
2010-11-29 13:30:00,133.4,133.44,133.37,133.44,40800.0,133.4,133.44,133.37,133.44,40800.0
2010-11-29 13:35:00,133.43,133.52,133.37,133.4,77400.0,133.43,133.52,133.37,133.4,77400.0
2010-11-29 13:40:00,133.39,133.48,133.36,133.48,96100.0,133.39,133.48,133.36,133.48,96100.0
2010-11-29 13:45:00,133.48,133.48,133.38,133.46,15200.0,133.48,133.48,133.38,133.46,15200.0
2010-11-29 13:50:00,133.45,133.47,133.42,133.47,39000.0,133.45,133.47,133.42,133.47,39000.0
2010-11-29 13:55:00,133.47,133.49,133.38,133.38,24000.0,133.47,133.49,133.38,133.38,24000.0
2010-11-29 14:00:00,133.44,133.46,133.41,133.45,52500.0,133.44,133.46,133.41,133.45,52500.0
2010-11-29 14:05:00,133.44,133.45,133.35,133.4,82200.0,133.44,133.45,133.35,133.4,82200.0
2010-11-29 14:10:00,133.41,133.42,133.31,133.33,79800.0,133.41,133.42,133.31,133.33,79800.0
2010-11-29 14:15:00,133.34,133.44,133.34,133.38,36900.0,133.34,133.44,133.34,133.38,36900.0
2010-11-29 14:20:00,133.38,133.41,133.37,133.37,12900.0,133.38,133.41,133.37,133.37,12900.0
2010-11-29 14:25:00,133.38,133.43,133.35,133.42,63600.0,133.38,133.43,133.35,133.42,63600.0
2010-11-29 14:30:00,133.44,133.51,133.41,133.45,124900.0,133.44,133.51,133.41,133.45,124900.0
2010-11-29 14:35:00,133.45,133.59,133.43,133.54,51100.0,133.45,133.59,133.43,133.54,51100.0
2010-11-29 14:40:00,133.54,133.59,133.51,133.57,61600.0,133.54,133.59,133.51,133.57,61600.0
2010-11-29 14:45:00,133.57,133.61,133.55,133.58,105100.0,133.57,133.61,133.55,133.58,105100.0
2010-11-29 14:50:00,133.59,133.59,133.51,133.53,57400.0,133.59,133.59,133.51,133.53,57400.0
2010-11-29 14:55:00,133.54,133.59,133.51,133.59,60300.0,133.54,133.59,133.51,133.59,60300.0
2010-11-29 15:00:00,133.59,133.73,133.55,133.66,179900.0,133.59,133.73,133.55,133.66,179900.0
2010-11-29 15:05:00,133.66,133.66,133.59,133.65,49600.0,133.66,133.66,133.59,133.65,49600.0
2010-11-29 15:10:00,133.65,133.72,133.61,133.68,81900.0,133.65,133.72,133.61,133.68,81900.0
2010-11-29 15:15:00,133.68,133.75,133.65,133.74,168100.0,133.68,133.75,133.65,133.74,168100.0
2010-11-29 15:20:00,133.74,133.74,133.58,133.6,83200.0,133.74,133.74,133.58,133.6,83200.0
2010-11-29 15:25:00,133.6,133.64,133.6,133.63,39200.0,133.6,133.64,133.6,133.63,39200.0
2010-11-29 15:30:00,133.63,133.63,133.54,133.57,93700.0,133.63,133.63,133.54,133.57,93700.0
2010-11-29 15:35:00,133.56,133.59,133.56,133.59,45600.0,133.56,133.59,133.56,133.59,45600.0
2010-11-29 15:40:00,133.58,133.61,133.52,133.58,173400.0,133.58,133.61,133.52,133.58,173400.0
2010-11-29 15:45:00,133.57,133.6,133.55,133.57,336500.0,133.57,133.6,133.55,133.57,336500.0
2010-11-29 15:50:00,133.57,133.57,133.51,133.52,344100.0,133.57,133.57,133.51,133.52,344100.0
2010-11-29 15:55:00,133.53,133.58,133.48,133.48,595700.0,133.53,133.58,133.48,133.48,595700.0
2010-11-30 09:30:00,135.23,135.27,135.15,135.24,605700.0,135.23,135.27,135.15,135.24,605700.0
2010-11-30 09:35:00,135.23,135.24,135.01,135.01,367700.0,135.23,135.24,135.01,135.01,367700.0
2010-11-30 09:40:00,135.01,135.19,134.99,135.09,564400.0,135.01,135.19,134.99,135.09,564400.0
2010-11-30 09:45:00,135.09,135.11,134.81,134.9,429900.0,135.09,135.11,134.81,134.9,429900.0
2010-11-30 09:50:00,134.9,135.03,134.89,135.02,217400.0,134.9,135.03,134.89,135.02,217400.0
2010-11-30 09:55:00,135.03,135.09,134.9,134.92,222800.0,135.03,135.09,134.9,134.92,222800.0
2010-11-30 10:00:00,134.91,135.17,134.78,135.07,403000.0,134.91,135.17,134.78,135.07,403000.0
2010-11-30 10:05:00,135.07,135.16,134.98,135.14,162300.0,135.07,135.16,134.98,135.14,162300.0
2010-11-30 10:10:00,135.16,135.17,135.07,135.12,180600.0,135.16,135.17,135.07,135.12,180600.0
2010-11-30 10:15:00,135.12,135.22,135.07,135.11,170500.0,135.12,135.22,135.07,135.11,170500.0
2010-11-30 10:20:00,135.1,135.23,135.07,135.23,184900.0,135.1,135.23,135.07,135.23,184900.0
2010-11-30 10:25:00,135.21,135.32,135.16,135.26,378600.0,135.21,135.32,135.16,135.26,378600.0
2010-11-30 10:30:00,135.25,135.27,135.06,135.07,229400.0,135.25,135.27,135.06,135.07,229400.0
2010-11-30 10:35:00,135.07,135.08,134.92,135.02,219900.0,135.07,135.08,134.92,135.02,219900.0
2010-11-30 10:40:00,135.01,135.25,134.99,135.23,224700.0,135.01,135.25,134.99,135.23,224700.0
2010-11-30 10:45:00,135.24,135.24,135.08,135.14,232700.0,135.24,135.24,135.08,135.14,232700.0
2010-11-30 10:50:00,135.14,135.31,135.09,135.27,115300.0,135.14,135.31,135.09,135.27,115300.0
2010-11-30 10:55:00,135.27,135.36,135.2,135.26,281600.0,135.27,135.36,135.2,135.26,281600.0
2010-11-30 11:00:00,135.26,135.37,135.22,135.29,231100.0,135.26,135.37,135.22,135.29,231100.0
2010-11-30 11:05:00,135.29,135.29,135.17,135.19,162200.0,135.29,135.29,135.17,135.19,162200.0
2010-11-30 11:10:00,135.19,135.29,135.19,135.26,201400.0,135.19,135.29,135.19,135.26,201400.0
2010-11-30 11:15:00,135.24,135.32,135.18,135.26,82700.0,135.24,135.32,135.18,135.26,82700.0
2010-11-30 11:20:00,135.26,135.26,135.1,135.11,180400.0,135.26,135.26,135.1,135.11,180400.0
2010-11-30 11:25:00,135.14,135.29,135.1,135.14,90700.0,135.14,135.29,135.1,135.14,90700.0
2010-11-30 11:30:00,135.16,135.25,135.16,135.23,76200.0,135.16,135.25,135.16,135.23,76200.0
2010-11-30 11:35:00,135.24,135.32,135.17,135.19,125300.0,135.24,135.32,135.17,135.19,125300.0
2010-11-30 11:40:00,135.2,135.48,135.18,135.41,488700.0,135.2,135.48,135.18,135.41,488700.0
2010-11-30 11:45:00,135.42,135.52,135.31,135.43,314600.0,135.42,135.52,135.31,135.43,314600.0
2010-11-30 11:50:00,135.43,135.54,135.42,135.48,128700.0,135.43,135.54,135.42,135.48,128700.0
2010-11-30 11:55:00,135.49,135.6,135.42,135.49,203900.0,135.49,135.6,135.42,135.49,203900.0
2010-11-30 12:00:00,135.49,135.7,135.47,135.58,231900.0,135.49,135.7,135.47,135.58,231900.0
2010-11-30 12:05:00,135.6,135.68,135.59,135.64,158300.0,135.6,135.68,135.59,135.64,158300.0
2010-11-30 12:10:00,135.65,135.74,135.64,135.65,191300.0,135.65,135.74,135.64,135.65,191300.0
2010-11-30 12:15:00,135.65,135.71,135.63,135.69,141800.0,135.65,135.71,135.63,135.69,141800.0
2010-11-30 12:20:00,135.69,135.75,135.64,135.67,191600.0,135.69,135.75,135.64,135.67,191600.0
2010-11-30 12:25:00,135.68,135.73,135.66,135.69,262500.0,135.68,135.73,135.66,135.69,262500.0
2010-11-30 12:30:00,135.69,135.71,135.55,135.58,141200.0,135.69,135.71,135.55,135.58,141200.0
2010-11-30 12:35:00,135.59,135.62,135.49,135.56,129000.0,135.59,135.62,135.49,135.56,129000.0
2010-11-30 12:40:00,135.56,135.67,135.52,135.63,207900.0,135.56,135.67,135.52,135.63,207900.0
2010-11-30 12:45:00,135.65,135.66,135.56,135.56,67800.0,135.65,135.66,135.56,135.56,67800.0
2010-11-30 12:50:00,135.54,135.58,135.46,135.53,76200.0,135.54,135.58,135.46,135.53,76200.0
2010-11-30 12:55:00,135.54,135.62,135.49,135.6,158500.0,135.54,135.62,135.49,135.6,158500.0
2010-11-30 13:00:00,135.61,135.66,135.57,135.62,70200.0,135.61,135.66,135.57,135.62,70200.0
2010-11-30 13:05:00,135.61,135.64,135.51,135.61,60100.0,135.61,135.64,135.51,135.61,60100.0
2010-11-30 13:10:00,135.6,135.62,135.47,135.48,97400.0,135.6,135.62,135.47,135.48,97400.0
2010-11-30 13:15:00,135.49,135.51,135.42,135.43,82800.0,135.49,135.51,135.42,135.43,82800.0
2010-11-30 13:20:00,135.43,135.47,135.26,135.29,124600.0,135.43,135.47,135.26,135.29,124600.0
2010-11-30 13:25:00,135.3,135.33,135.18,135.29,154600.0,135.3,135.33,135.18,135.29,154600.0
2010-11-30 13:30:00,135.28,135.35,135.25,135.32,125700.0,135.28,135.35,135.25,135.32,125700.0
2010-11-30 13:35:00,135.32,135.32,135.23,135.25,36000.0,135.32,135.32,135.23,135.25,36000.0
2010-11-30 13:40:00,135.25,135.25,135.15,135.22,75300.0,135.25,135.25,135.15,135.22,75300.0
2010-11-30 13:45:00,135.23,135.26,135.16,135.25,73000.0,135.23,135.26,135.16,135.25,73000.0
2010-11-30 13:50:00,135.25,135.32,135.21,135.32,62100.0,135.25,135.32,135.21,135.32,62100.0
2010-11-30 13:55:00,135.32,135.33,135.23,135.29,26400.0,135.32,135.33,135.23,135.29,26400.0
2010-11-30 14:00:00,135.3,135.35,135.28,135.35,65900.0,135.3,135.35,135.28,135.35,65900.0
2010-11-30 14:05:00,135.36,135.38,135.28,135.29,36900.0,135.36,135.38,135.28,135.29,36900.0
2010-11-30 14:10:00,135.28,135.28,135.15,135.18,87400.0,135.28,135.28,135.15,135.18,87400.0
2010-11-30 14:15:00,135.18,135.19,135.04,135.12,138900.0,135.18,135.19,135.04,135.12,138900.0
2010-11-30 14:20:00,135.12,135.16,135.08,135.09,101200.0,135.12,135.16,135.08,135.09,101200.0
2010-11-30 14:25:00,135.09,135.13,134.98,135.12,151000.0,135.09,135.13,134.98,135.12,151000.0
2010-11-30 14:30:00,135.12,135.13,134.99,135.0,93900.0,135.12,135.13,134.99,135.0,93900.0
2010-11-30 14:35:00,135.0,135.03,134.94,134.94,64500.0,135.0,135.03,134.94,134.94,64500.0
2010-11-30 14:40:00,134.94,134.97,134.92,134.95,64400.0,134.94,134.97,134.92,134.95,64400.0
2010-11-30 14:45:00,134.95,135.07,134.95,135.07,67300.0,134.95,135.07,134.95,135.07,67300.0
2010-11-30 14:50:00,135.07,135.1,135.02,135.06,99500.0,135.07,135.1,135.02,135.06,99500.0
2010-11-30 14:55:00,135.06,135.14,135.05,135.1,79900.0,135.06,135.14,135.05,135.1,79900.0
2010-11-30 15:00:00,135.1,135.19,135.07,135.18,109700.0,135.1,135.19,135.07,135.18,109700.0
2010-11-30 15:05:00,135.18,135.3,135.09,135.09,161900.0,135.18,135.3,135.09,135.09,161900.0
2010-11-30 15:10:00,135.11,135.14,135.06,135.08,72100.0,135.11,135.14,135.06,135.08,72100.0
2010-11-30 15:15:00,135.09,135.1,135.01,135.04,77900.0,135.09,135.1,135.01,135.04,77900.0
2010-11-30 15:20:00,135.04,135.12,135.02,135.1,49500.0,135.04,135.12,135.02,135.1,49500.0
2010-11-30 15:25:00,135.1,135.11,135.05,135.06,47100.0,135.1,135.11,135.05,135.06,47100.0
2010-11-30 15:30:00,135.07,135.1,135.0,135.01,150200.0,135.07,135.1,135.0,135.01,150200.0
2010-11-30 15:35:00,135.01,135.01,134.91,134.98,258500.0,135.01,135.01,134.91,134.98,258500.0
2010-11-30 15:40:00,134.98,135.01,134.92,134.98,132300.0,134.98,135.01,134.92,134.98,132300.0
2010-11-30 15:45:00,134.98,135.1,134.97,135.08,302500.0,134.98,135.1,134.97,135.08,302500.0
2010-11-30 15:50:00,135.08,135.37,135.06,135.35,633100.0,135.08,135.37,135.06,135.35,633100.0
2010-11-30 15:55:00,135.35,135.46,135.28,135.35,981500.0,135.35,135.46,135.28,135.35,981500.0
2010-12-01 09:30:00,135.71,135.83,135.66,135.8,450300.0,135.71,135.83,135.66,135.8,450300.0
2010-12-01 09:35:00,135.8,135.92,135.76,135.83,447400.0,135.8,135.92,135.76,135.83,447400.0
2010-12-01 09:40:00,135.83,135.85,135.67,135.72,332200.0,135.83,135.85,135.67,135.72,332200.0
2010-12-01 09:45:00,135.72,135.72,135.39,135.47,777300.0,135.72,135.72,135.39,135.47,777300.0
2010-12-01 09:50:00,135.47,135.47,135.28,135.4,351700.0,135.47,135.47,135.28,135.4,351700.0
2010-12-01 09:55:00,135.39,135.4,135.29,135.32,174600.0,135.39,135.4,135.29,135.32,174600.0
2010-12-01 10:00:00,135.34,135.67,135.25,135.62,502300.0,135.34,135.67,135.25,135.62,502300.0
2010-12-01 10:05:00,135.61,135.62,135.23,135.26,326100.0,135.61,135.62,135.23,135.26,326100.0
2010-12-01 10:10:00,135.26,135.48,135.22,135.48,488800.0,135.26,135.48,135.22,135.48,488800.0
2010-12-01 10:15:00,135.45,135.56,135.39,135.51,315600.0,135.45,135.56,135.39,135.51,315600.0
2010-12-01 10:20:00,135.5,135.53,135.33,135.36,339000.0,135.5,135.53,135.33,135.36,339000.0
2010-12-01 10:25:00,135.35,135.38,135.19,135.27,255100.0,135.35,135.38,135.19,135.27,255100.0
2010-12-01 10:30:00,135.26,135.34,135.2,135.27,128800.0,135.26,135.34,135.2,135.27,128800.0
2010-12-01 10:35:00,135.27,135.3,135.06,135.22,539900.0,135.27,135.3,135.06,135.22,539900.0
2010-12-01 10:40:00,135.21,135.24,134.96,135.14,352100.0,135.21,135.24,134.96,135.14,352100.0
2010-12-01 10:45:00,135.13,135.33,135.06,135.3,164500.0,135.13,135.33,135.06,135.3,164500.0
2010-12-01 10:50:00,135.3,135.41,135.26,135.28,238000.0,135.3,135.41,135.26,135.28,238000.0
2010-12-01 10:55:00,135.28,135.3,135.1,135.23,310000.0,135.28,135.3,135.1,135.23,310000.0
2010-12-01 11:00:00,135.23,135.38,135.18,135.36,132700.0,135.23,135.38,135.18,135.36,132700.0
2010-12-01 11:05:00,135.37,135.46,135.33,135.46,140800.0,135.37,135.46,135.33,135.46,140800.0
2010-12-01 11:10:00,135.46,135.51,135.42,135.46,91100.0,135.46,135.51,135.42,135.46,91100.0
2010-12-01 11:15:00,135.47,135.57,135.42,135.48,111000.0,135.47,135.57,135.42,135.48,111000.0
2010-12-01 11:20:00,135.49,135.54,135.45,135.48,70800.0,135.49,135.54,135.45,135.48,70800.0
2010-12-01 11:25:00,135.49,135.56,135.43,135.46,62800.0,135.49,135.56,135.43,135.46,62800.0
2010-12-01 11:30:00,135.48,135.5,135.42,135.46,181900.0,135.48,135.5,135.42,135.46,181900.0
2010-12-01 11:35:00,135.46,135.47,135.33,135.34,127400.0,135.46,135.47,135.33,135.34,127400.0
2010-12-01 11:40:00,135.34,135.59,135.31,135.54,150000.0,135.34,135.59,135.31,135.54,150000.0
2010-12-01 11:45:00,135.55,135.61,135.54,135.56,74200.0,135.55,135.61,135.54,135.56,74200.0
2010-12-01 11:50:00,135.58,135.76,135.56,135.69,296100.0,135.58,135.76,135.56,135.69,296100.0
2010-12-01 11:55:00,135.71,135.95,135.7,135.8,557600.0,135.71,135.95,135.7,135.8,557600.0
2010-12-01 12:00:00,135.8,135.99,135.75,135.85,407900.0,135.8,135.99,135.75,135.85,407900.0
2010-12-01 12:05:00,135.86,136.1,135.8,136.1,275600.0,135.86,136.1,135.8,136.1,275600.0
2010-12-01 12:10:00,136.1,136.14,135.91,136.07,350500.0,136.1,136.14,135.91,136.07,350500.0
2010-12-01 12:15:00,136.06,136.1,135.8,135.84,324200.0,136.06,136.1,135.8,135.84,324200.0
2010-12-01 12:20:00,135.86,135.98,135.8,135.88,246700.0,135.86,135.98,135.8,135.88,246700.0
2010-12-01 12:25:00,135.88,136.02,135.79,135.84,151400.0,135.88,136.02,135.79,135.84,151400.0
2010-12-01 12:30:00,135.83,135.96,135.82,135.9,108700.0,135.83,135.96,135.82,135.9,108700.0
2010-12-01 12:35:00,135.89,135.93,135.61,135.62,244000.0,135.89,135.93,135.61,135.62,244000.0
2010-12-01 12:40:00,135.62,135.86,135.62,135.83,278000.0,135.62,135.86,135.62,135.83,278000.0
2010-12-01 12:45:00,135.82,135.91,135.79,135.9,160600.0,135.82,135.91,135.79,135.9,160600.0
2010-12-01 12:50:00,135.9,135.92,135.82,135.91,132400.0,135.9,135.92,135.82,135.91,132400.0
2010-12-01 12:55:00,135.89,135.92,135.8,135.82,105300.0,135.89,135.92,135.8,135.82,105300.0
2010-12-01 13:00:00,135.83,135.95,135.82,135.9,123500.0,135.83,135.95,135.82,135.9,123500.0
2010-12-01 13:05:00,135.91,135.97,135.79,135.79,86200.0,135.91,135.97,135.79,135.79,86200.0
2010-12-01 13:10:00,135.81,135.92,135.79,135.92,83200.0,135.81,135.92,135.79,135.92,83200.0
2010-12-01 13:15:00,135.93,135.93,135.6,135.6,227900.0,135.93,135.93,135.6,135.6,227900.0
2010-12-01 13:20:00,135.61,135.77,135.48,135.71,293100.0,135.61,135.77,135.48,135.71,293100.0
2010-12-01 13:25:00,135.68,135.68,135.43,135.45,190000.0,135.68,135.68,135.43,135.45,190000.0
2010-12-01 13:30:00,135.45,135.6,135.36,135.43,175000.0,135.45,135.6,135.36,135.43,175000.0
2010-12-01 13:35:00,135.42,135.65,135.39,135.64,95400.0,135.42,135.65,135.39,135.64,95400.0
2010-12-01 13:40:00,135.63,135.67,135.49,135.67,92800.0,135.63,135.67,135.49,135.67,92800.0
2010-12-01 13:45:00,135.66,135.75,135.64,135.69,53000.0,135.66,135.75,135.64,135.69,53000.0
2010-12-01 13:50:00,135.68,135.73,135.65,135.72,24300.0,135.68,135.73,135.65,135.72,24300.0
2010-12-01 13:55:00,135.71,135.73,135.63,135.69,41600.0,135.71,135.73,135.63,135.69,41600.0
2010-12-01 14:00:00,135.68,135.71,135.6,135.68,31000.0,135.68,135.71,135.6,135.68,31000.0
2010-12-01 14:05:00,135.68,135.7,135.64,135.66,22500.0,135.68,135.7,135.64,135.66,22500.0
2010-12-01 14:10:00,135.66,135.8,135.66,135.78,41000.0,135.66,135.8,135.66,135.78,41000.0
2010-12-01 14:15:00,135.78,135.8,135.66,135.66,131700.0,135.78,135.8,135.66,135.66,131700.0
2010-12-01 14:20:00,135.66,135.74,135.59,135.72,73100.0,135.66,135.74,135.59,135.72,73100.0
2010-12-01 14:25:00,135.72,135.72,135.57,135.6,63200.0,135.72,135.72,135.57,135.6,63200.0
2010-12-01 14:30:00,135.59,135.62,135.57,135.6,33400.0,135.59,135.62,135.57,135.6,33400.0
2010-12-01 14:35:00,135.6,135.66,135.59,135.6,40800.0,135.6,135.66,135.59,135.6,40800.0
2010-12-01 14:40:00,135.6,135.61,135.51,135.58,87200.0,135.6,135.61,135.51,135.58,87200.0
2010-12-01 14:45:00,135.57,135.61,135.55,135.56,69500.0,135.57,135.61,135.55,135.56,69500.0
2010-12-01 14:50:00,135.56,135.63,135.56,135.62,98000.0,135.56,135.63,135.56,135.62,98000.0
2010-12-01 14:55:00,135.62,135.67,135.57,135.62,69700.0,135.62,135.67,135.57,135.62,69700.0
2010-12-01 15:00:00,135.62,135.63,135.58,135.59,84000.0,135.62,135.63,135.58,135.59,84000.0
2010-12-01 15:05:00,135.59,135.64,135.59,135.62,38200.0,135.59,135.64,135.59,135.62,38200.0
2010-12-01 15:10:00,135.62,135.69,135.62,135.67,53500.0,135.62,135.69,135.62,135.67,53500.0
2010-12-01 15:15:00,135.68,135.7,135.64,135.69,69600.0,135.68,135.7,135.64,135.69,69600.0
2010-12-01 15:20:00,135.69,135.75,135.67,135.71,86000.0,135.69,135.75,135.67,135.71,86000.0
2010-12-01 15:25:00,135.7,135.71,135.65,135.66,86500.0,135.7,135.71,135.65,135.66,86500.0
2010-12-01 15:30:00,135.66,135.66,135.6,135.61,63600.0,135.66,135.66,135.6,135.61,63600.0
2010-12-01 15:35:00,135.61,135.63,135.59,135.62,32300.0,135.61,135.63,135.59,135.62,32300.0
2010-12-01 15:40:00,135.62,135.63,135.5,135.55,142900.0,135.62,135.63,135.5,135.55,142900.0
2010-12-01 15:45:00,135.55,135.57,135.5,135.52,87300.0,135.55,135.57,135.5,135.52,87300.0
2010-12-01 15:50:00,135.53,135.56,135.42,135.44,207800.0,135.53,135.56,135.42,135.44,207800.0
2010-12-01 15:55:00,135.44,135.48,135.39,135.39,348000.0,135.44,135.48,135.39,135.39,348000.0
2010-12-02 09:30:00,135.62,135.69,135.51,135.66,258000.0,135.62,135.69,135.51,135.66,258000.0
2010-12-02 09:35:00,135.66,135.77,135.55,135.63,169900.0,135.66,135.77,135.55,135.63,169900.0
2010-12-02 09:40:00,135.63,135.76,135.47,135.47,251900.0,135.63,135.76,135.47,135.47,251900.0
2010-12-02 09:45:00,135.48,135.56,135.46,135.5,200900.0,135.48,135.56,135.46,135.5,200900.0
2010-12-02 09:50:00,135.5,135.64,135.45,135.59,637400.0,135.5,135.64,135.45,135.59,637400.0
2010-12-02 09:55:00,135.6,135.71,135.6,135.68,563400.0,135.6,135.71,135.6,135.68,563400.0
2010-12-02 10:00:00,135.67,135.71,135.56,135.6,305700.0,135.67,135.71,135.56,135.6,305700.0
2010-12-02 10:05:00,135.59,135.76,135.54,135.57,155800.0,135.59,135.76,135.54,135.57,155800.0
2010-12-02 10:10:00,135.58,135.93,135.56,135.92,528700.0,135.58,135.93,135.56,135.92,528700.0
2010-12-02 10:15:00,135.94,136.06,135.9,135.93,548800.0,135.94,136.06,135.9,135.93,548800.0
2010-12-02 10:20:00,135.94,136.03,135.9,135.94,261800.0,135.94,136.03,135.9,135.94,261800.0
2010-12-02 10:25:00,135.95,136.11,135.94,135.96,294900.0,135.95,136.11,135.94,135.96,294900.0
2010-12-02 10:30:00,135.97,136.07,135.93,136.02,210400.0,135.97,136.07,135.93,136.02,210400.0
2010-12-02 10:35:00,136.01,136.03,135.91,135.94,231500.0,136.01,136.03,135.91,135.94,231500.0
2010-12-02 10:40:00,135.93,135.96,135.87,135.89,178600.0,135.93,135.96,135.87,135.89,178600.0
2010-12-02 10:45:00,135.9,135.95,135.87,135.95,131500.0,135.9,135.95,135.87,135.95,131500.0
2010-12-02 10:50:00,135.95,135.96,135.88,135.91,91700.0,135.95,135.96,135.88,135.91,91700.0
2010-12-02 10:55:00,135.91,135.94,135.8,135.92,262500.0,135.91,135.94,135.8,135.92,262500.0
2010-12-02 11:00:00,135.93,135.96,135.82,135.89,152000.0,135.93,135.96,135.82,135.89,152000.0
2010-12-02 11:05:00,135.9,135.93,135.84,135.86,111200.0,135.9,135.93,135.84,135.86,111200.0
2010-12-02 11:10:00,135.85,135.85,135.73,135.84,207300.0,135.85,135.85,135.73,135.84,207300.0
2010-12-02 11:15:00,135.84,136.02,135.82,136.0,119400.0,135.84,136.02,135.82,136.0,119400.0
2010-12-02 11:20:00,136.0,136.58,135.98,136.55,728000.0,136.0,136.58,135.98,136.55,728000.0
2010-12-02 11:25:00,136.55,136.56,136.34,136.43,427200.0,136.55,136.56,136.34,136.43,427200.0
2010-12-02 11:30:00,136.42,136.52,136.4,136.43,251000.0,136.42,136.52,136.4,136.43,251000.0
2010-12-02 11:35:00,136.43,136.45,136.36,136.45,200700.0,136.43,136.45,136.36,136.45,200700.0
2010-12-02 11:40:00,136.45,136.57,136.25,136.32,483400.0,136.45,136.57,136.25,136.32,483400.0
2010-12-02 11:45:00,136.32,136.41,136.28,136.4,121900.0,136.32,136.41,136.28,136.4,121900.0
2010-12-02 11:50:00,136.4,136.59,136.4,136.48,288700.0,136.4,136.59,136.4,136.48,288700.0
2010-12-02 11:55:00,136.48,136.53,136.43,136.5,64600.0,136.48,136.53,136.43,136.5,64600.0
2010-12-02 12:00:00,136.51,136.53,136.45,136.51,41200.0,136.51,136.53,136.45,136.51,41200.0
2010-12-02 12:05:00,136.52,136.53,136.45,136.47,63800.0,136.52,136.53,136.45,136.47,63800.0
2010-12-02 12:10:00,136.47,136.5,136.44,136.44,63700.0,136.47,136.5,136.44,136.44,63700.0
2010-12-02 12:15:00,136.44,136.51,136.37,136.43,97700.0,136.44,136.51,136.37,136.43,97700.0
2010-12-02 12:20:00,136.43,136.49,136.39,136.48,152700.0,136.43,136.49,136.39,136.48,152700.0
2010-12-02 12:25:00,136.47,136.49,136.41,136.42,73700.0,136.47,136.49,136.41,136.42,73700.0
2010-12-02 12:30:00,136.41,136.42,136.35,136.38,78800.0,136.41,136.42,136.35,136.38,78800.0
2010-12-02 12:35:00,136.39,136.47,136.37,136.47,153400.0,136.39,136.47,136.37,136.47,153400.0
2010-12-02 12:40:00,136.47,136.49,136.41,136.46,44800.0,136.47,136.49,136.41,136.46,44800.0
2010-12-02 12:45:00,136.47,136.48,135.84,135.99,246200.0,136.47,136.48,135.84,135.99,246200.0
2010-12-02 12:50:00,135.99,136.0,135.87,135.98,324500.0,135.99,136.0,135.87,135.98,324500.0
2010-12-02 12:55:00,135.96,135.96,135.36,135.43,489900.0,135.96,135.96,135.36,135.43,489900.0
2010-12-02 13:00:00,135.43,135.68,135.24,135.57,481600.0,135.43,135.68,135.24,135.57,481600.0
2010-12-02 13:05:00,135.55,135.74,135.51,135.54,210000.0,135.55,135.74,135.51,135.54,210000.0
2010-12-02 13:10:00,135.57,135.68,135.43,135.65,349000.0,135.57,135.68,135.43,135.65,349000.0
2010-12-02 13:15:00,135.64,135.75,135.55,135.61,210100.0,135.64,135.75,135.55,135.61,210100.0
2010-12-02 13:20:00,135.61,135.73,135.44,135.5,169700.0,135.61,135.73,135.44,135.5,169700.0
2010-12-02 13:25:00,135.52,135.69,135.31,135.59,282800.0,135.52,135.69,135.31,135.59,282800.0
2010-12-02 13:30:00,135.59,135.66,135.39,135.47,183800.0,135.59,135.66,135.39,135.47,183800.0
2010-12-02 13:35:00,135.47,135.6,135.39,135.49,91600.0,135.47,135.6,135.39,135.49,91600.0
2010-12-02 13:40:00,135.51,135.59,135.47,135.47,130600.0,135.51,135.59,135.47,135.47,130600.0
2010-12-02 13:45:00,135.48,135.58,135.32,135.57,161900.0,135.48,135.58,135.32,135.57,161900.0
2010-12-02 13:50:00,135.57,135.58,135.46,135.47,118800.0,135.57,135.58,135.46,135.47,118800.0
2010-12-02 13:55:00,135.47,135.57,135.43,135.44,96700.0,135.47,135.57,135.43,135.44,96700.0
2010-12-02 14:00:00,135.44,135.57,135.44,135.5,54200.0,135.44,135.57,135.44,135.5,54200.0
2010-12-02 14:05:00,135.49,135.66,135.48,135.6,120000.0,135.49,135.66,135.48,135.6,120000.0
2010-12-02 14:10:00,135.58,135.61,135.54,135.56,93300.0,135.58,135.61,135.54,135.56,93300.0
2010-12-02 14:15:00,135.56,135.78,135.56,135.71,161900.0,135.56,135.78,135.56,135.71,161900.0
2010-12-02 14:20:00,135.71,135.81,135.7,135.71,100900.0,135.71,135.81,135.7,135.71,100900.0
2010-12-02 14:25:00,135.73,135.75,135.68,135.68,88800.0,135.73,135.75,135.68,135.68,88800.0
2010-12-02 14:30:00,135.7,135.72,135.62,135.7,126800.0,135.7,135.72,135.62,135.7,126800.0
2010-12-02 14:35:00,135.69,135.73,135.64,135.68,48900.0,135.69,135.73,135.64,135.68,48900.0
2010-12-02 14:40:00,135.67,135.7,135.61,135.62,33300.0,135.67,135.7,135.61,135.62,33300.0
2010-12-02 14:45:00,135.62,135.75,135.59,135.71,45800.0,135.62,135.75,135.59,135.71,45800.0
2010-12-02 14:50:00,135.71,135.74,135.64,135.65,20600.0,135.71,135.74,135.64,135.65,20600.0
2010-12-02 14:55:00,135.65,135.66,135.2,135.28,301200.0,135.65,135.66,135.2,135.28,301200.0
2010-12-02 15:00:00,135.28,135.41,135.22,135.31,212000.0,135.28,135.41,135.22,135.31,212000.0
2010-12-02 15:05:00,135.31,135.34,135.21,135.31,105400.0,135.31,135.34,135.21,135.31,105400.0
2010-12-02 15:10:00,135.31,135.4,135.3,135.38,53600.0,135.31,135.4,135.3,135.38,53600.0
2010-12-02 15:15:00,135.38,135.42,135.31,135.32,61500.0,135.38,135.42,135.31,135.32,61500.0
2010-12-02 15:20:00,135.33,135.39,135.32,135.34,44100.0,135.33,135.39,135.32,135.34,44100.0
2010-12-02 15:25:00,135.32,135.42,135.3,135.4,139800.0,135.32,135.42,135.3,135.4,139800.0
2010-12-02 15:30:00,135.4,135.43,135.37,135.39,101100.0,135.4,135.43,135.37,135.39,101100.0
2010-12-02 15:35:00,135.4,135.4,135.25,135.28,187100.0,135.4,135.4,135.25,135.28,187100.0
2010-12-02 15:40:00,135.27,135.29,135.19,135.25,121500.0,135.27,135.29,135.19,135.25,121500.0
2010-12-02 15:45:00,135.25,135.27,135.22,135.27,151700.0,135.25,135.27,135.22,135.27,151700.0
2010-12-02 15:50:00,135.26,135.33,135.26,135.28,225100.0,135.26,135.33,135.26,135.28,225100.0
2010-12-02 15:55:00,135.29,135.31,135.15,135.19,638100.0,135.29,135.31,135.15,135.19,638100.0
2010-12-03 09:30:00,136.62,136.68,136.48,136.64,580700.0,136.62,136.68,136.48,136.64,580700.0
2010-12-03 09:35:00,136.66,136.82,136.57,136.76,380200.0,136.66,136.82,136.57,136.76,380200.0
2010-12-03 09:40:00,136.76,137.18,136.76,137.05,970300.0,136.76,137.18,136.76,137.05,970300.0
2010-12-03 09:45:00,137.05,137.18,136.86,136.9,460600.0,137.05,137.18,136.86,136.9,460600.0
2010-12-03 09:50:00,136.9,136.95,136.87,136.9,237900.0,136.9,136.95,136.87,136.9,237900.0
2010-12-03 09:55:00,136.91,137.06,136.87,137.01,190300.0,136.91,137.06,136.87,137.01,190300.0
2010-12-03 10:00:00,137.01,137.17,136.91,136.99,338200.0,137.01,137.17,136.91,136.99,338200.0
2010-12-03 10:05:00,136.99,137.13,136.98,137.01,244400.0,136.99,137.13,136.98,137.01,244400.0
2010-12-03 10:10:00,137.02,137.19,136.94,137.1,235400.0,137.02,137.19,136.94,137.1,235400.0
2010-12-03 10:15:00,137.11,137.37,137.09,137.35,326900.0,137.11,137.37,137.09,137.35,326900.0
2010-12-03 10:20:00,137.35,137.38,137.23,137.3,277300.0,137.35,137.38,137.23,137.3,277300.0
2010-12-03 10:25:00,137.3,137.49,137.3,137.37,446400.0,137.3,137.49,137.3,137.37,446400.0
2010-12-03 10:30:00,137.39,137.41,137.34,137.4,219000.0,137.39,137.41,137.34,137.4,219000.0
2010-12-03 10:35:00,137.4,137.49,137.33,137.39,136600.0,137.4,137.49,137.33,137.39,136600.0
2010-12-03 10:40:00,137.38,137.56,137.35,137.45,199000.0,137.38,137.56,137.35,137.45,199000.0
2010-12-03 10:45:00,137.44,137.51,137.4,137.46,169600.0,137.44,137.51,137.4,137.46,169600.0
2010-12-03 10:50:00,137.46,137.58,137.44,137.46,217200.0,137.46,137.58,137.44,137.46,217200.0
2010-12-03 10:55:00,137.47,137.49,137.28,137.39,220200.0,137.47,137.49,137.28,137.39,220200.0
2010-12-03 11:00:00,137.38,137.48,137.36,137.38,247000.0,137.38,137.48,137.36,137.38,247000.0
2010-12-03 11:05:00,137.38,137.51,137.37,137.51,175800.0,137.38,137.51,137.37,137.51,175800.0
2010-12-03 11:10:00,137.51,137.51,137.39,137.39,134100.0,137.51,137.51,137.39,137.39,134100.0
2010-12-03 11:15:00,137.39,137.55,137.36,137.5,235200.0,137.39,137.55,137.36,137.5,235200.0
2010-12-03 11:20:00,137.51,137.57,137.33,137.37,173200.0,137.51,137.57,137.33,137.37,173200.0
2010-12-03 11:25:00,137.38,137.41,137.28,137.31,110200.0,137.38,137.41,137.28,137.31,110200.0
2010-12-03 11:30:00,137.32,137.34,137.29,137.31,109400.0,137.32,137.34,137.29,137.31,109400.0
2010-12-03 11:35:00,137.3,137.46,137.25,137.29,143200.0,137.3,137.46,137.25,137.29,143200.0
2010-12-03 11:40:00,137.29,137.35,137.28,137.29,75700.0,137.29,137.35,137.28,137.29,75700.0
2010-12-03 11:45:00,137.3,137.35,137.2,137.34,164200.0,137.3,137.35,137.2,137.34,164200.0
2010-12-03 11:50:00,137.34,137.35,137.25,137.28,114700.0,137.34,137.35,137.25,137.28,114700.0
2010-12-03 11:55:00,137.28,137.38,137.26,137.36,112500.0,137.28,137.38,137.26,137.36,112500.0
2010-12-03 12:00:00,137.36,137.36,137.27,137.29,53900.0,137.36,137.36,137.27,137.29,53900.0
2010-12-03 12:05:00,137.29,137.36,137.29,137.31,106500.0,137.29,137.36,137.29,137.31,106500.0
2010-12-03 12:10:00,137.32,137.35,137.25,137.28,58200.0,137.32,137.35,137.25,137.28,58200.0
2010-12-03 12:15:00,137.29,137.33,137.19,137.28,235100.0,137.29,137.33,137.19,137.28,235100.0
2010-12-03 12:20:00,137.28,137.32,137.24,137.29,82300.0,137.28,137.32,137.24,137.29,82300.0
2010-12-03 12:25:00,137.29,137.33,137.27,137.29,92100.0,137.29,137.33,137.27,137.29,92100.0
2010-12-03 12:30:00,137.3,137.34,137.29,137.3,86700.0,137.3,137.34,137.29,137.3,86700.0
2010-12-03 12:35:00,137.31,137.32,137.27,137.3,33900.0,137.31,137.32,137.27,137.3,33900.0
2010-12-03 12:40:00,137.29,137.33,137.26,137.28,49700.0,137.29,137.33,137.26,137.28,49700.0
2010-12-03 12:45:00,137.28,137.37,137.28,137.34,74200.0,137.28,137.37,137.28,137.34,74200.0
2010-12-03 12:50:00,137.33,137.36,137.29,137.36,34100.0,137.33,137.36,137.29,137.36,34100.0
2010-12-03 12:55:00,137.34,137.36,137.3,137.32,80200.0,137.34,137.36,137.3,137.32,80200.0
2010-12-03 13:00:00,137.31,137.36,137.3,137.36,69400.0,137.31,137.36,137.3,137.36,69400.0
2010-12-03 13:05:00,137.35,137.36,137.32,137.33,30300.0,137.35,137.36,137.32,137.33,30300.0
2010-12-03 13:10:00,137.33,137.38,137.31,137.38,150400.0,137.33,137.38,137.31,137.38,150400.0
2010-12-03 13:15:00,137.38,137.38,137.28,137.3,45100.0,137.38,137.38,137.28,137.3,45100.0
2010-12-03 13:20:00,137.3,137.38,137.27,137.3,85200.0,137.3,137.38,137.27,137.3,85200.0
2010-12-03 13:25:00,137.3,137.34,137.18,137.2,156400.0,137.3,137.34,137.18,137.2,156400.0
2010-12-03 13:30:00,137.21,137.25,137.19,137.22,73000.0,137.21,137.25,137.19,137.22,73000.0
2010-12-03 13:35:00,137.21,137.3,137.2,137.26,48100.0,137.21,137.3,137.2,137.26,48100.0
2010-12-03 13:40:00,137.26,137.29,137.2,137.27,61700.0,137.26,137.29,137.2,137.27,61700.0
2010-12-03 13:45:00,137.27,137.35,137.24,137.34,47000.0,137.27,137.35,137.24,137.34,47000.0
2010-12-03 13:50:00,137.35,137.4,137.29,137.31,101800.0,137.35,137.4,137.29,137.31,101800.0
2010-12-03 13:55:00,137.32,137.39,137.31,137.39,31300.0,137.32,137.39,137.31,137.39,31300.0
2010-12-03 14:00:00,137.38,137.42,137.31,137.32,78000.0,137.38,137.42,137.31,137.32,78000.0
2010-12-03 14:05:00,137.32,137.4,137.32,137.4,73600.0,137.32,137.4,137.32,137.4,73600.0
2010-12-03 14:10:00,137.39,137.41,137.3,137.34,52400.0,137.39,137.41,137.3,137.34,52400.0
2010-12-03 14:15:00,137.33,137.41,137.33,137.39,51500.0,137.33,137.41,137.33,137.39,51500.0
2010-12-03 14:20:00,137.4,137.4,137.34,137.37,61600.0,137.4,137.4,137.34,137.37,61600.0
2010-12-03 14:25:00,137.37,137.44,137.34,137.43,128700.0,137.37,137.44,137.34,137.43,128700.0
2010-12-03 14:30:00,137.42,137.44,137.38,137.41,81200.0,137.42,137.44,137.38,137.41,81200.0
2010-12-03 14:35:00,137.41,137.44,137.39,137.4,38800.0,137.41,137.44,137.39,137.4,38800.0
2010-12-03 14:40:00,137.4,137.5,137.39,137.49,185800.0,137.4,137.5,137.39,137.49,185800.0
2010-12-03 14:45:00,137.49,137.55,137.48,137.51,70800.0,137.49,137.55,137.48,137.51,70800.0
2010-12-03 14:50:00,137.52,137.53,137.48,137.51,98900.0,137.52,137.53,137.48,137.51,98900.0
2010-12-03 14:55:00,137.51,137.52,137.48,137.52,54300.0,137.51,137.52,137.48,137.52,54300.0
2010-12-03 15:00:00,137.52,137.57,137.52,137.54,134800.0,137.52,137.57,137.52,137.54,134800.0
2010-12-03 15:05:00,137.54,137.57,137.51,137.54,59600.0,137.54,137.57,137.51,137.54,59600.0
2010-12-03 15:10:00,137.54,137.56,137.51,137.53,40000.0,137.54,137.56,137.51,137.53,40000.0
2010-12-03 15:15:00,137.53,137.54,137.48,137.49,73000.0,137.53,137.54,137.48,137.49,73000.0
2010-12-03 15:20:00,137.48,137.53,137.47,137.48,102700.0,137.48,137.53,137.47,137.48,102700.0
2010-12-03 15:25:00,137.48,137.52,137.46,137.52,62100.0,137.48,137.52,137.46,137.52,62100.0
2010-12-03 15:30:00,137.52,137.54,137.47,137.54,92800.0,137.52,137.54,137.47,137.54,92800.0
2010-12-03 15:35:00,137.55,137.66,137.54,137.6,296400.0,137.55,137.66,137.54,137.6,296400.0
2010-12-03 15:40:00,137.59,137.62,137.57,137.59,193500.0,137.59,137.62,137.57,137.59,193500.0
2010-12-03 15:45:00,137.6,137.68,137.58,137.67,356900.0,137.6,137.68,137.58,137.67,356900.0
2010-12-03 15:50:00,137.66,138.1,137.65,138.08,979100.0,137.66,138.1,137.65,138.08,979100.0
2010-12-03 15:55:00,138.08,138.11,137.94,138.05,1308400.0,138.08,138.11,137.94,138.05,1308400.0
2010-12-06 09:30:00,138.13,138.23,138.05,138.18,501900.0,138.13,138.23,138.05,138.18,501900.0
2010-12-06 09:35:00,138.17,138.4,138.13,138.34,294500.0,138.17,138.4,138.13,138.34,294500.0
2010-12-06 09:40:00,138.34,138.39,138.21,138.26,305300.0,138.34,138.39,138.21,138.26,305300.0
2010-12-06 09:45:00,138.27,138.34,138.23,138.24,95500.0,138.27,138.34,138.23,138.24,95500.0
2010-12-06 09:50:00,138.25,138.26,138.16,138.24,249100.0,138.25,138.26,138.16,138.24,249100.0
2010-12-06 09:55:00,138.24,138.28,138.17,138.2,197200.0,138.24,138.28,138.17,138.2,197200.0
2010-12-06 10:00:00,138.19,138.34,138.19,138.32,234600.0,138.19,138.34,138.19,138.32,234600.0
2010-12-06 10:05:00,138.31,138.36,138.26,138.3,214200.0,138.31,138.36,138.26,138.3,214200.0
2010-12-06 10:10:00,138.3,138.3,138.11,138.21,220200.0,138.3,138.3,138.11,138.21,220200.0
2010-12-06 10:15:00,138.19,138.26,138.15,138.22,154500.0,138.19,138.26,138.15,138.22,154500.0
2010-12-06 10:20:00,138.22,138.36,138.16,138.32,109100.0,138.22,138.36,138.16,138.32,109100.0
2010-12-06 10:25:00,138.34,138.36,138.11,138.2,238000.0,138.34,138.36,138.11,138.2,238000.0
2010-12-06 10:30:00,138.2,138.25,138.17,138.22,163200.0,138.2,138.25,138.17,138.22,163200.0
2010-12-06 10:35:00,138.21,138.28,138.17,138.25,132600.0,138.21,138.28,138.17,138.25,132600.0
2010-12-06 10:40:00,138.25,138.3,138.17,138.22,54000.0,138.25,138.3,138.17,138.22,54000.0
2010-12-06 10:45:00,138.21,138.35,138.18,138.31,172900.0,138.21,138.35,138.18,138.31,172900.0
2010-12-06 10:50:00,138.32,138.35,138.25,138.34,247600.0,138.32,138.35,138.25,138.34,247600.0
2010-12-06 10:55:00,138.34,138.49,138.29,138.48,204300.0,138.34,138.49,138.29,138.48,204300.0
2010-12-06 11:00:00,138.49,138.49,138.35,138.36,185500.0,138.49,138.49,138.35,138.36,185500.0
2010-12-06 11:05:00,138.36,138.4,138.33,138.35,129100.0,138.36,138.4,138.33,138.35,129100.0
2010-12-06 11:10:00,138.37,138.47,138.35,138.45,344200.0,138.37,138.47,138.35,138.45,344200.0
2010-12-06 11:15:00,138.46,138.79,138.45,138.55,583500.0,138.46,138.79,138.45,138.55,583500.0
2010-12-06 11:20:00,138.55,138.74,138.47,138.65,266200.0,138.55,138.74,138.47,138.65,266200.0
2010-12-06 11:25:00,138.65,138.73,138.49,138.72,143900.0,138.65,138.73,138.49,138.72,143900.0
2010-12-06 11:30:00,138.71,138.74,138.53,138.65,154500.0,138.71,138.74,138.53,138.65,154500.0
2010-12-06 11:35:00,138.65,138.72,138.6,138.67,147000.0,138.65,138.72,138.6,138.67,147000.0
2010-12-06 11:40:00,138.66,138.74,138.65,138.73,102700.0,138.66,138.74,138.65,138.73,102700.0
2010-12-06 11:45:00,138.71,138.73,138.5,138.59,118400.0,138.71,138.73,138.5,138.59,118400.0
2010-12-06 11:50:00,138.58,138.63,138.52,138.57,133100.0,138.58,138.63,138.52,138.57,133100.0
2010-12-06 11:55:00,138.58,138.6,138.5,138.58,65300.0,138.58,138.6,138.5,138.58,65300.0
2010-12-06 12:00:00,138.59,138.59,138.52,138.53,46500.0,138.59,138.59,138.52,138.53,46500.0
2010-12-06 12:05:00,138.52,138.55,138.22,138.27,356600.0,138.52,138.55,138.22,138.27,356600.0
2010-12-06 12:10:00,138.27,138.28,138.04,138.17,280800.0,138.27,138.28,138.04,138.17,280800.0
2010-12-06 12:15:00,138.17,138.17,137.98,138.04,174700.0,138.17,138.17,137.98,138.04,174700.0
2010-12-06 12:20:00,138.03,138.04,137.88,137.88,182300.0,138.03,138.04,137.88,137.88,182300.0
2010-12-06 12:25:00,137.89,137.97,137.8,137.9,205100.0,137.89,137.97,137.8,137.9,205100.0
2010-12-06 12:30:00,137.89,138.01,137.86,137.97,162000.0,137.89,138.01,137.86,137.97,162000.0
2010-12-06 12:35:00,137.97,138.08,137.96,138.02,76700.0,137.97,138.08,137.96,138.02,76700.0
2010-12-06 12:40:00,138.02,138.1,137.97,138.07,93100.0,138.02,138.1,137.97,138.07,93100.0
2010-12-06 12:45:00,138.07,138.16,138.04,138.14,117600.0,138.07,138.16,138.04,138.14,117600.0
2010-12-06 12:50:00,138.15,138.17,138.08,138.09,38200.0,138.15,138.17,138.08,138.09,38200.0
2010-12-06 12:55:00,138.09,138.22,138.09,138.16,91200.0,138.09,138.22,138.09,138.16,91200.0
2010-12-06 13:00:00,138.16,138.26,138.01,138.09,294200.0,138.16,138.26,138.01,138.09,294200.0
2010-12-06 13:05:00,138.09,138.13,138.05,138.1,46600.0,138.09,138.13,138.05,138.1,46600.0
2010-12-06 13:10:00,138.1,138.2,137.92,137.93,158400.0,138.1,138.2,137.92,137.93,158400.0
2010-12-06 13:15:00,137.94,137.97,137.73,137.91,267600.0,137.94,137.97,137.73,137.91,267600.0
2010-12-06 13:20:00,137.91,138.02,137.87,137.97,56900.0,137.91,138.02,137.87,137.97,56900.0
2010-12-06 13:25:00,137.96,138.24,137.94,138.21,200200.0,137.96,138.24,137.94,138.21,200200.0
2010-12-06 13:30:00,138.22,138.22,138.16,138.18,47600.0,138.22,138.22,138.16,138.18,47600.0
2010-12-06 13:35:00,138.18,138.3,138.18,138.24,87800.0,138.18,138.3,138.18,138.24,87800.0
2010-12-06 13:40:00,138.24,138.27,138.18,138.27,61900.0,138.24,138.27,138.18,138.27,61900.0
2010-12-06 13:45:00,138.27,138.29,138.22,138.26,32300.0,138.27,138.29,138.22,138.26,32300.0
2010-12-06 13:50:00,138.26,138.28,138.23,138.24,32800.0,138.26,138.28,138.23,138.24,32800.0
2010-12-06 13:55:00,138.24,138.26,138.2,138.22,34800.0,138.24,138.26,138.2,138.22,34800.0
2010-12-06 14:00:00,138.22,138.25,138.18,138.24,54200.0,138.22,138.25,138.18,138.24,54200.0
2010-12-06 14:05:00,138.24,138.42,138.23,138.41,126700.0,138.24,138.42,138.23,138.41,126700.0
2010-12-06 14:10:00,138.39,138.41,138.28,138.37,67800.0,138.39,138.41,138.28,138.37,67800.0
2010-12-06 14:15:00,138.38,138.55,138.38,138.53,141200.0,138.38,138.55,138.38,138.53,141200.0
2010-12-06 14:20:00,138.53,138.53,138.47,138.51,31700.0,138.53,138.53,138.47,138.51,31700.0
2010-12-06 14:25:00,138.51,138.52,138.25,138.26,66200.0,138.51,138.52,138.25,138.26,66200.0
2010-12-06 14:30:00,138.25,138.37,138.13,138.37,259400.0,138.25,138.37,138.13,138.37,259400.0
2010-12-06 14:35:00,138.36,138.4,138.31,138.34,49900.0,138.36,138.4,138.31,138.34,49900.0
2010-12-06 14:40:00,138.35,138.39,138.3,138.38,46100.0,138.35,138.39,138.3,138.38,46100.0
2010-12-06 14:45:00,138.4,138.44,138.35,138.42,45300.0,138.4,138.44,138.35,138.42,45300.0
2010-12-06 14:50:00,138.41,138.45,138.37,138.41,77000.0,138.41,138.45,138.37,138.41,77000.0
2010-12-06 14:55:00,138.41,138.45,138.38,138.43,72900.0,138.41,138.45,138.38,138.43,72900.0
2010-12-06 15:00:00,138.43,138.48,138.41,138.44,39200.0,138.43,138.48,138.41,138.44,39200.0
2010-12-06 15:05:00,138.45,138.49,138.42,138.46,63400.0,138.45,138.49,138.42,138.46,63400.0
2010-12-06 15:10:00,138.46,138.54,138.45,138.52,49500.0,138.46,138.54,138.45,138.52,49500.0
2010-12-06 15:15:00,138.52,138.66,138.52,138.54,99700.0,138.52,138.66,138.52,138.54,99700.0
2010-12-06 15:20:00,138.55,138.57,138.53,138.57,60200.0,138.55,138.57,138.53,138.57,60200.0
2010-12-06 15:25:00,138.57,138.61,138.52,138.54,81600.0,138.57,138.61,138.52,138.54,81600.0
2010-12-06 15:30:00,138.54,138.56,138.51,138.53,92400.0,138.54,138.56,138.51,138.53,92400.0
2010-12-06 15:35:00,138.53,138.63,138.53,138.62,113800.0,138.53,138.63,138.53,138.62,113800.0
2010-12-06 15:40:00,138.62,138.7,138.59,138.67,198300.0,138.62,138.7,138.59,138.67,198300.0
2010-12-06 15:45:00,138.66,138.68,138.63,138.66,136900.0,138.66,138.68,138.63,138.66,136900.0
2010-12-06 15:50:00,138.67,139.46,138.64,139.35,1427700.0,138.67,139.46,138.64,139.35,1427700.0
2010-12-06 15:55:00,139.35,139.37,139.06,139.15,1189900.0,139.35,139.37,139.06,139.15,1189900.0
2010-12-07 09:30:00,139.46,139.54,139.26,139.27,730700.0,139.46,139.54,139.26,139.27,730700.0
2010-12-07 09:35:00,139.28,139.29,138.73,138.79,931500.0,139.28,139.29,138.73,138.79,931500.0
2010-12-07 09:40:00,138.79,138.92,138.57,138.69,786700.0,138.79,138.92,138.57,138.69,786700.0
2010-12-07 09:45:00,138.69,138.79,138.65,138.74,344500.0,138.69,138.79,138.65,138.74,344500.0
2010-12-07 09:50:00,138.74,138.75,138.39,138.59,878000.0,138.74,138.75,138.39,138.59,878000.0
2010-12-07 09:55:00,138.59,138.75,138.54,138.61,201700.0,138.59,138.75,138.54,138.61,201700.0
2010-12-07 10:00:00,138.62,138.75,138.61,138.65,197600.0,138.62,138.75,138.61,138.65,197600.0
2010-12-07 10:05:00,138.66,138.77,138.58,138.6,161700.0,138.66,138.77,138.58,138.6,161700.0
2010-12-07 10:10:00,138.59,138.63,138.2,138.38,565200.0,138.59,138.63,138.2,138.38,565200.0
2010-12-07 10:15:00,138.38,138.74,138.37,138.7,496800.0,138.38,138.74,138.37,138.7,496800.0
2010-12-07 10:20:00,138.72,138.74,138.46,138.63,271300.0,138.72,138.74,138.46,138.63,271300.0
2010-12-07 10:25:00,138.63,138.65,137.79,137.94,1030500.0,138.63,138.65,137.79,137.94,1030500.0
2010-12-07 10:30:00,137.93,138.11,137.61,137.8,927000.0,137.93,138.11,137.61,137.8,927000.0
2010-12-07 10:35:00,137.84,137.85,137.32,137.67,1117100.0,137.84,137.85,137.32,137.67,1117100.0
2010-12-07 10:40:00,137.65,137.87,137.63,137.77,372700.0,137.65,137.87,137.63,137.77,372700.0
2010-12-07 10:45:00,137.76,138.13,137.71,138.06,330500.0,137.76,138.13,137.71,138.06,330500.0
2010-12-07 10:50:00,138.06,138.65,137.88,137.88,231500.0,138.06,138.65,137.88,137.88,231500.0
2010-12-07 10:55:00,137.87,138.01,137.81,137.98,204400.0,137.87,138.01,137.81,137.98,204400.0
2010-12-07 11:00:00,137.98,138.05,137.85,137.92,162200.0,137.98,138.05,137.85,137.92,162200.0
2010-12-07 11:05:00,137.93,137.98,137.84,137.92,134900.0,137.93,137.98,137.84,137.92,134900.0
2010-12-07 11:10:00,137.94,138.21,137.92,138.17,152900.0,137.94,138.21,137.92,138.17,152900.0
2010-12-07 11:15:00,138.17,138.23,138.08,138.17,285000.0,138.17,138.23,138.08,138.17,285000.0
2010-12-07 11:20:00,138.17,138.27,137.95,138.27,166200.0,138.17,138.27,137.95,138.27,166200.0
2010-12-07 11:25:00,138.28,138.42,138.16,138.31,294700.0,138.28,138.42,138.16,138.31,294700.0
2010-12-07 11:30:00,138.31,138.31,138.2,138.22,103200.0,138.31,138.31,138.2,138.22,103200.0
2010-12-07 11:35:00,138.22,138.23,137.91,138.07,182900.0,138.22,138.23,137.91,138.07,182900.0
2010-12-07 11:40:00,138.07,138.3,138.01,138.29,107300.0,138.07,138.3,138.01,138.29,107300.0
2010-12-07 11:45:00,138.28,138.29,138.15,138.24,60300.0,138.28,138.29,138.15,138.24,60300.0
2010-12-07 11:50:00,138.24,138.24,137.98,137.99,116300.0,138.24,138.24,137.98,137.99,116300.0
2010-12-07 11:55:00,137.97,138.05,137.91,137.95,183100.0,137.97,138.05,137.91,137.95,183100.0
2010-12-07 12:00:00,137.96,138.0,137.79,137.91,100000.0,137.96,138.0,137.79,137.91,100000.0
2010-12-07 12:05:00,137.89,137.93,137.57,137.6,192800.0,137.89,137.93,137.57,137.6,192800.0
2010-12-07 12:10:00,137.59,137.67,137.38,137.56,435400.0,137.59,137.67,137.38,137.56,435400.0
2010-12-07 12:15:00,137.56,137.57,136.91,137.05,782300.0,137.56,137.57,136.91,137.05,782300.0
2010-12-07 12:20:00,137.05,137.32,136.98,137.31,372500.0,137.05,137.32,136.98,137.31,372500.0
2010-12-07 12:25:00,137.3,137.43,137.24,137.35,198700.0,137.3,137.43,137.24,137.35,198700.0
2010-12-07 12:30:00,137.35,137.55,137.25,137.55,158600.0,137.35,137.55,137.25,137.55,158600.0
2010-12-07 12:35:00,137.54,137.57,137.45,137.51,122900.0,137.54,137.57,137.45,137.51,122900.0
2010-12-07 12:40:00,137.51,137.66,137.49,137.56,131600.0,137.51,137.66,137.49,137.56,131600.0
2010-12-07 12:45:00,137.56,137.57,137.32,137.37,157200.0,137.56,137.57,137.32,137.37,157200.0
2010-12-07 12:50:00,137.37,137.45,137.29,137.37,197700.0,137.37,137.45,137.29,137.37,197700.0
2010-12-07 12:55:00,137.36,137.71,137.35,137.54,191100.0,137.36,137.71,137.35,137.54,191100.0
2010-12-07 13:00:00,137.55,137.77,137.54,137.66,142100.0,137.55,137.77,137.54,137.66,142100.0
2010-12-07 13:05:00,137.66,137.68,137.55,137.66,104700.0,137.66,137.68,137.55,137.66,104700.0
2010-12-07 13:10:00,137.66,137.66,137.12,137.3,503400.0,137.66,137.66,137.12,137.3,503400.0
2010-12-07 13:15:00,137.31,137.32,137.15,137.27,389000.0,137.31,137.32,137.15,137.27,389000.0
2010-12-07 13:20:00,137.26,137.5,137.24,137.34,105900.0,137.26,137.5,137.24,137.34,105900.0
2010-12-07 13:25:00,137.33,137.6,137.17,137.45,551200.0,137.33,137.6,137.17,137.45,551200.0
2010-12-07 13:30:00,137.46,137.58,137.46,137.56,110500.0,137.46,137.58,137.46,137.56,110500.0
2010-12-07 13:35:00,137.56,137.62,137.44,137.6,145800.0,137.56,137.62,137.44,137.6,145800.0
2010-12-07 13:40:00,137.61,137.74,137.57,137.7,203700.0,137.61,137.74,137.57,137.7,203700.0
2010-12-07 13:45:00,137.7,137.81,137.66,137.71,275600.0,137.7,137.81,137.66,137.71,275600.0
2010-12-07 13:50:00,137.7,137.72,137.67,137.7,66700.0,137.7,137.72,137.67,137.7,66700.0
2010-12-07 13:55:00,137.69,137.69,137.56,137.57,57400.0,137.69,137.69,137.56,137.57,57400.0
2010-12-07 14:00:00,137.58,137.67,137.58,137.67,64800.0,137.58,137.67,137.58,137.67,64800.0
2010-12-07 14:05:00,137.67,137.73,137.63,137.66,118100.0,137.67,137.73,137.63,137.66,118100.0
2010-12-07 14:10:00,137.67,137.73,137.63,137.71,47900.0,137.67,137.73,137.63,137.71,47900.0
2010-12-07 14:15:00,137.71,137.76,137.67,137.71,61100.0,137.71,137.76,137.67,137.71,61100.0
2010-12-07 14:20:00,137.71,137.74,137.68,137.69,64400.0,137.71,137.74,137.68,137.69,64400.0
2010-12-07 14:25:00,137.68,137.7,137.59,137.6,97900.0,137.68,137.7,137.59,137.6,97900.0
2010-12-07 14:30:00,137.59,137.71,137.59,137.68,158200.0,137.59,137.71,137.59,137.68,158200.0
2010-12-07 14:35:00,137.68,137.73,137.56,137.66,146300.0,137.68,137.73,137.56,137.66,146300.0
2010-12-07 14:40:00,137.67,137.7,137.63,137.65,74700.0,137.67,137.7,137.63,137.65,74700.0
2010-12-07 14:45:00,137.66,137.74,137.66,137.69,44500.0,137.66,137.74,137.66,137.69,44500.0
2010-12-07 14:50:00,137.69,137.7,137.58,137.59,79900.0,137.69,137.7,137.58,137.59,79900.0
2010-12-07 14:55:00,137.59,137.62,137.38,137.39,155800.0,137.59,137.62,137.38,137.39,155800.0
2010-12-07 15:00:00,137.38,137.38,137.03,137.06,307700.0,137.38,137.38,137.03,137.06,307700.0
2010-12-07 15:05:00,137.06,137.15,136.99,137.13,251200.0,137.06,137.15,136.99,137.13,251200.0
2010-12-07 15:10:00,137.13,137.18,137.09,137.1,258700.0,137.13,137.18,137.09,137.1,258700.0
2010-12-07 15:15:00,137.11,137.24,137.02,137.08,262900.0,137.11,137.24,137.02,137.08,262900.0
2010-12-07 15:20:00,137.09,137.1,136.67,136.82,627300.0,137.09,137.1,136.67,136.82,627300.0
2010-12-07 15:25:00,136.83,136.95,136.68,136.91,348200.0,136.83,136.95,136.68,136.91,348200.0
2010-12-07 15:30:00,136.92,137.06,136.91,137.0,235900.0,136.92,137.06,136.91,137.0,235900.0
2010-12-07 15:35:00,136.99,137.1,136.9,137.1,200500.0,136.99,137.1,136.9,137.1,200500.0
2010-12-07 15:40:00,137.1,137.21,136.87,136.91,332900.0,137.1,137.21,136.87,136.91,332900.0
2010-12-07 15:45:00,136.91,136.92,136.84,136.89,218100.0,136.91,136.92,136.84,136.89,218100.0
2010-12-07 15:50:00,136.88,137.02,136.88,136.91,248800.0,136.88,137.02,136.88,136.91,248800.0
2010-12-07 15:55:00,136.92,136.92,136.46,136.47,1348700.0,136.92,136.92,136.46,136.47,1348700.0
2010-12-08 09:30:00,135.93,136.19,135.88,136.08,771300.0,135.93,136.19,135.88,136.08,771300.0
2010-12-08 09:35:00,136.09,136.29,136.09,136.09,438500.0,136.09,136.29,136.09,136.09,438500.0
2010-12-08 09:40:00,136.09,136.18,135.92,136.11,365800.0,136.09,136.18,135.92,136.11,365800.0
2010-12-08 09:45:00,136.09,136.19,135.84,135.88,355700.0,136.09,136.19,135.84,135.88,355700.0
2010-12-08 09:50:00,135.86,136.07,135.63,135.72,508100.0,135.86,136.07,135.63,135.72,508100.0
2010-12-08 09:55:00,135.73,135.85,135.54,135.79,683300.0,135.73,135.85,135.54,135.79,683300.0
2010-12-08 10:00:00,135.77,135.77,135.32,135.45,789400.0,135.77,135.77,135.32,135.45,789400.0
2010-12-08 10:05:00,135.45,135.51,135.25,135.38,409700.0,135.45,135.51,135.25,135.38,409700.0
2010-12-08 10:10:00,135.39,135.4,134.38,134.56,1429000.0,135.39,135.4,134.38,134.56,1429000.0
2010-12-08 10:15:00,134.55,134.61,134.09,134.12,1334200.0,134.55,134.61,134.09,134.12,1334200.0
2010-12-08 10:20:00,134.12,134.3,133.88,134.21,1737900.0,134.12,134.3,133.88,134.21,1737900.0
2010-12-08 10:25:00,134.2,134.34,134.13,134.28,650000.0,134.2,134.34,134.13,134.28,650000.0
2010-12-08 10:30:00,134.29,134.4,134.23,134.3,431500.0,134.29,134.4,134.23,134.3,431500.0
2010-12-08 10:35:00,134.33,134.44,134.32,134.37,449500.0,134.33,134.44,134.32,134.37,449500.0
2010-12-08 10:40:00,134.37,134.38,133.94,134.0,705100.0,134.37,134.38,133.94,134.0,705100.0
2010-12-08 10:45:00,134.01,134.27,133.99,134.17,393100.0,134.01,134.27,133.99,134.17,393100.0
2010-12-08 10:50:00,134.17,134.24,134.0,134.24,267700.0,134.17,134.24,134.0,134.24,267700.0
2010-12-08 10:55:00,134.24,134.35,134.13,134.33,300000.0,134.24,134.35,134.13,134.33,300000.0
2010-12-08 11:00:00,134.33,134.39,134.26,134.34,225000.0,134.33,134.39,134.26,134.34,225000.0
2010-12-08 11:05:00,134.34,134.69,134.33,134.57,353500.0,134.34,134.69,134.33,134.57,353500.0
2010-12-08 11:10:00,134.57,134.62,134.42,134.6,263600.0,134.57,134.62,134.42,134.6,263600.0
2010-12-08 11:15:00,134.61,134.65,134.48,134.53,164500.0,134.61,134.65,134.48,134.53,164500.0
2010-12-08 11:20:00,134.53,134.84,134.52,134.83,201900.0,134.53,134.84,134.52,134.83,201900.0
2010-12-08 11:25:00,134.84,134.86,134.68,134.68,96300.0,134.84,134.86,134.68,134.68,96300.0
2010-12-08 11:30:00,134.7,134.7,134.5,134.65,170000.0,134.7,134.7,134.5,134.65,170000.0
2010-12-08 11:35:00,134.67,134.67,134.39,134.6,259600.0,134.67,134.67,134.39,134.6,259600.0
2010-12-08 11:40:00,134.59,134.7,134.57,134.66,151800.0,134.59,134.7,134.57,134.66,151800.0
2010-12-08 11:45:00,134.67,134.8,134.66,134.74,93000.0,134.67,134.8,134.66,134.74,93000.0
2010-12-08 11:50:00,134.74,135.05,134.72,134.96,364600.0,134.74,135.05,134.72,134.96,364600.0
2010-12-08 11:55:00,134.96,135.14,134.93,135.14,194000.0,134.96,135.14,134.93,135.14,194000.0
2010-12-08 12:00:00,135.14,135.22,135.02,135.04,196200.0,135.14,135.22,135.02,135.04,196200.0
2010-12-08 12:05:00,135.05,135.17,135.04,135.07,74400.0,135.05,135.17,135.04,135.07,74400.0
2010-12-08 12:10:00,135.06,135.11,134.99,135.02,177200.0,135.06,135.11,134.99,135.02,177200.0
2010-12-08 12:15:00,135.02,135.08,134.91,135.02,71900.0,135.02,135.08,134.91,135.02,71900.0
2010-12-08 12:20:00,135.01,135.07,134.97,135.02,101600.0,135.01,135.07,134.97,135.02,101600.0
2010-12-08 12:25:00,135.02,135.03,134.95,134.97,59200.0,135.02,135.03,134.95,134.97,59200.0
2010-12-08 12:30:00,134.98,134.99,134.68,134.79,192700.0,134.98,134.99,134.68,134.79,192700.0
2010-12-08 12:35:00,134.8,134.96,134.8,134.93,195500.0,134.8,134.96,134.8,134.93,195500.0
2010-12-08 12:40:00,134.93,134.95,134.82,134.87,102200.0,134.93,134.95,134.82,134.87,102200.0
2010-12-08 12:45:00,134.87,134.88,134.75,134.75,64000.0,134.87,134.88,134.75,134.75,64000.0
2010-12-08 12:50:00,134.76,134.83,134.76,134.76,89500.0,134.76,134.83,134.76,134.76,89500.0
2010-12-08 12:55:00,134.77,134.92,134.72,134.9,103600.0,134.77,134.92,134.72,134.9,103600.0
2010-12-08 13:00:00,134.93,135.24,134.93,135.22,237500.0,134.93,135.24,134.93,135.22,237500.0
2010-12-08 13:05:00,135.22,135.23,135.12,135.15,106500.0,135.22,135.23,135.12,135.15,106500.0
2010-12-08 13:10:00,135.15,135.38,135.14,135.22,261400.0,135.15,135.38,135.14,135.22,261400.0
2010-12-08 13:15:00,135.21,135.26,135.08,135.25,159400.0,135.21,135.26,135.08,135.25,159400.0
2010-12-08 13:20:00,135.25,135.25,134.87,134.87,174100.0,135.25,135.25,134.87,134.87,174100.0
2010-12-08 13:25:00,134.88,135.11,134.86,134.91,172800.0,134.88,135.11,134.86,134.91,172800.0
2010-12-08 13:30:00,134.91,135.08,134.89,134.98,135700.0,134.91,135.08,134.89,134.98,135700.0
2010-12-08 13:35:00,134.99,135.1,134.94,134.98,99600.0,134.99,135.1,134.94,134.98,99600.0
2010-12-08 13:40:00,134.99,135.08,134.97,135.02,44200.0,134.99,135.08,134.97,135.02,44200.0
2010-12-08 13:45:00,135.02,135.05,134.61,134.65,221200.0,135.02,135.05,134.61,134.65,221200.0
2010-12-08 13:50:00,134.66,134.93,134.63,134.85,261700.0,134.66,134.93,134.63,134.85,261700.0
2010-12-08 13:55:00,134.86,134.92,134.84,134.85,162300.0,134.86,134.92,134.84,134.85,162300.0
2010-12-08 14:00:00,134.85,134.97,134.79,134.84,151400.0,134.85,134.97,134.79,134.84,151400.0
2010-12-08 14:05:00,134.84,134.99,134.81,134.94,56500.0,134.84,134.99,134.81,134.94,56500.0
2010-12-08 14:10:00,134.93,134.95,134.88,134.94,82500.0,134.93,134.95,134.88,134.94,82500.0
2010-12-08 14:15:00,134.94,135.07,134.94,134.96,73800.0,134.94,135.07,134.94,134.96,73800.0
2010-12-08 14:20:00,134.96,134.98,134.8,134.86,90700.0,134.96,134.98,134.8,134.86,90700.0
2010-12-08 14:25:00,134.86,134.91,134.82,134.87,78200.0,134.86,134.91,134.82,134.87,78200.0
2010-12-08 14:30:00,134.88,135.06,134.88,135.06,85300.0,134.88,135.06,134.88,135.06,85300.0
2010-12-08 14:35:00,135.05,135.05,134.93,134.99,150200.0,135.05,135.05,134.93,134.99,150200.0
2010-12-08 14:40:00,134.98,135.2,134.97,135.18,172200.0,134.98,135.2,134.97,135.18,172200.0
2010-12-08 14:45:00,135.18,135.19,134.94,134.95,72300.0,135.18,135.19,134.94,134.95,72300.0
2010-12-08 14:50:00,134.96,135.07,134.92,135.05,59900.0,134.96,135.07,134.92,135.05,59900.0
2010-12-08 14:55:00,135.05,135.06,134.89,134.93,62300.0,135.05,135.06,134.89,134.93,62300.0
2010-12-08 15:00:00,134.95,135.06,134.9,135.03,76800.0,134.95,135.06,134.9,135.03,76800.0
2010-12-08 15:05:00,135.04,135.1,135.02,135.03,51200.0,135.04,135.1,135.02,135.03,51200.0
2010-12-08 15:10:00,135.03,135.07,134.97,135.06,84700.0,135.03,135.07,134.97,135.06,84700.0
2010-12-08 15:15:00,135.05,135.07,134.92,134.95,52500.0,135.05,135.07,134.92,134.95,52500.0
2010-12-08 15:20:00,134.94,135.05,134.94,135.05,77400.0,134.94,135.05,134.94,135.05,77400.0
2010-12-08 15:25:00,135.04,135.04,134.82,134.85,120400.0,135.04,135.04,134.82,134.85,120400.0
2010-12-08 15:30:00,134.86,134.97,134.84,134.95,84000.0,134.86,134.97,134.84,134.95,84000.0
2010-12-08 15:35:00,134.94,135.0,134.84,134.86,130300.0,134.94,135.0,134.84,134.86,130300.0
2010-12-08 15:40:00,134.85,134.88,134.79,134.83,285500.0,134.85,134.88,134.79,134.83,285500.0
2010-12-08 15:45:00,134.82,134.99,134.82,134.88,323700.0,134.82,134.99,134.82,134.88,323700.0
2010-12-08 15:50:00,134.87,134.92,134.84,134.87,248700.0,134.87,134.92,134.84,134.87,248700.0
2010-12-08 15:55:00,134.87,134.98,134.79,134.79,757300.0,134.87,134.98,134.79,134.79,757300.0
2010-12-09 09:30:00,135.69,135.82,135.57,135.62,504200.0,135.69,135.82,135.57,135.62,504200.0
2010-12-09 09:35:00,135.61,135.61,135.33,135.39,361100.0,135.61,135.61,135.33,135.39,361100.0
2010-12-09 09:40:00,135.39,135.58,135.37,135.52,194600.0,135.39,135.58,135.37,135.52,194600.0
2010-12-09 09:45:00,135.52,135.67,135.45,135.56,265000.0,135.52,135.67,135.45,135.56,265000.0
2010-12-09 09:50:00,135.57,136.16,135.55,136.1,592800.0,135.57,136.16,135.55,136.1,592800.0
2010-12-09 09:55:00,136.08,136.12,135.93,135.99,338600.0,136.08,136.12,135.93,135.99,338600.0
2010-12-09 10:00:00,136.0,136.02,135.82,135.84,319800.0,136.0,136.02,135.82,135.84,319800.0
2010-12-09 10:05:00,135.84,135.93,135.63,135.68,193400.0,135.84,135.93,135.63,135.68,193400.0
2010-12-09 10:10:00,135.69,135.71,135.35,135.44,337100.0,135.69,135.71,135.35,135.44,337100.0
2010-12-09 10:15:00,135.43,135.52,134.93,135.01,708600.0,135.43,135.52,134.93,135.01,708600.0
2010-12-09 10:20:00,135.01,135.09,134.88,135.08,369700.0,135.01,135.09,134.88,135.08,369700.0
2010-12-09 10:25:00,135.08,135.24,135.01,135.16,270500.0,135.08,135.24,135.01,135.16,270500.0
2010-12-09 10:30:00,135.17,135.55,135.17,135.45,205000.0,135.17,135.55,135.17,135.45,205000.0
2010-12-09 10:35:00,135.45,135.62,135.4,135.48,149100.0,135.45,135.62,135.4,135.48,149100.0
2010-12-09 10:40:00,135.49,135.51,135.27,135.33,312200.0,135.49,135.51,135.27,135.33,312200.0
2010-12-09 10:45:00,135.33,135.41,135.18,135.21,168700.0,135.33,135.41,135.18,135.21,168700.0
2010-12-09 10:50:00,135.22,135.29,135.05,135.26,288200.0,135.22,135.29,135.05,135.26,288200.0
2010-12-09 10:55:00,135.25,135.3,135.03,135.29,217700.0,135.25,135.3,135.03,135.29,217700.0
2010-12-09 11:00:00,135.27,135.34,134.96,135.07,180600.0,135.27,135.34,134.96,135.07,180600.0
2010-12-09 11:05:00,135.09,135.26,134.93,135.22,95400.0,135.09,135.26,134.93,135.22,95400.0
2010-12-09 11:10:00,135.23,135.27,135.02,135.24,90500.0,135.23,135.27,135.02,135.24,90500.0
2010-12-09 11:15:00,135.23,135.24,135.01,135.08,69600.0,135.23,135.24,135.01,135.08,69600.0
2010-12-09 11:20:00,135.08,135.1,134.97,135.1,82800.0,135.08,135.1,134.97,135.1,82800.0
2010-12-09 11:25:00,135.1,135.21,135.08,135.11,108200.0,135.1,135.21,135.08,135.11,108200.0
2010-12-09 11:30:00,135.12,135.24,135.1,135.19,155700.0,135.12,135.24,135.1,135.19,155700.0
2010-12-09 11:35:00,135.19,135.41,135.19,135.31,109200.0,135.19,135.41,135.19,135.31,109200.0
2010-12-09 11:40:00,135.31,135.43,135.24,135.4,71000.0,135.31,135.43,135.24,135.4,71000.0
2010-12-09 11:45:00,135.4,135.5,135.32,135.42,127200.0,135.4,135.5,135.32,135.42,127200.0
2010-12-09 11:50:00,135.44,135.45,135.36,135.44,78800.0,135.44,135.45,135.36,135.44,78800.0
2010-12-09 11:55:00,135.44,135.72,135.43,135.65,142500.0,135.44,135.72,135.43,135.65,142500.0
2010-12-09 12:00:00,135.65,135.7,135.6,135.67,60800.0,135.65,135.7,135.6,135.67,60800.0
2010-12-09 12:05:00,135.67,135.68,135.6,135.65,37800.0,135.67,135.68,135.6,135.65,37800.0
2010-12-09 12:10:00,135.66,135.67,135.59,135.66,54300.0,135.66,135.67,135.59,135.66,54300.0
2010-12-09 12:15:00,135.66,135.66,135.53,135.55,111300.0,135.66,135.66,135.53,135.55,111300.0
2010-12-09 12:20:00,135.55,135.61,135.52,135.55,43600.0,135.55,135.61,135.52,135.55,43600.0
2010-12-09 12:25:00,135.55,135.55,135.44,135.5,114900.0,135.55,135.55,135.44,135.5,114900.0
2010-12-09 12:30:00,135.51,135.65,135.49,135.57,99800.0,135.51,135.65,135.49,135.57,99800.0
2010-12-09 12:35:00,135.57,135.58,135.47,135.51,74600.0,135.57,135.58,135.47,135.51,74600.0
2010-12-09 12:40:00,135.53,135.57,135.5,135.51,62400.0,135.53,135.57,135.5,135.51,62400.0
2010-12-09 12:45:00,135.52,135.63,135.5,135.61,47600.0,135.52,135.63,135.5,135.61,47600.0
2010-12-09 12:50:00,135.62,135.77,135.62,135.76,156000.0,135.62,135.77,135.62,135.76,156000.0
2010-12-09 12:55:00,135.77,135.78,135.62,135.63,34400.0,135.77,135.78,135.62,135.63,34400.0
2010-12-09 13:00:00,135.63,135.91,135.63,135.91,269200.0,135.63,135.91,135.63,135.91,269200.0
2010-12-09 13:05:00,135.91,136.03,135.85,135.95,270100.0,135.91,136.03,135.85,135.95,270100.0
2010-12-09 13:10:00,135.94,136.0,135.83,135.98,116600.0,135.94,136.0,135.83,135.98,116600.0
2010-12-09 13:15:00,135.98,136.1,135.94,135.95,208700.0,135.98,136.1,135.94,135.95,208700.0
2010-12-09 13:20:00,135.94,136.01,135.75,135.81,162700.0,135.94,136.01,135.75,135.81,162700.0
2010-12-09 13:25:00,135.81,135.92,135.77,135.9,61100.0,135.81,135.92,135.77,135.9,61100.0
2010-12-09 13:30:00,135.89,135.98,135.86,135.88,52500.0,135.89,135.98,135.86,135.88,52500.0
2010-12-09 13:35:00,135.88,135.88,135.61,135.65,163600.0,135.88,135.88,135.61,135.65,163600.0
2010-12-09 13:40:00,135.65,135.79,135.65,135.71,50900.0,135.65,135.79,135.65,135.71,50900.0
2010-12-09 13:45:00,135.7,135.79,135.69,135.7,17600.0,135.7,135.79,135.69,135.7,17600.0
2010-12-09 13:50:00,135.74,135.78,135.64,135.77,98600.0,135.74,135.78,135.64,135.77,98600.0
2010-12-09 13:55:00,135.79,135.81,135.65,135.71,27300.0,135.79,135.81,135.65,135.71,27300.0
2010-12-09 14:00:00,135.69,135.69,135.55,135.57,71700.0,135.69,135.69,135.55,135.57,71700.0
2010-12-09 14:05:00,135.55,135.57,135.18,135.33,246400.0,135.55,135.57,135.18,135.33,246400.0
2010-12-09 14:10:00,135.33,135.42,135.21,135.28,132400.0,135.33,135.42,135.21,135.28,132400.0
2010-12-09 14:15:00,135.29,135.32,135.1,135.2,233000.0,135.29,135.32,135.1,135.2,233000.0
2010-12-09 14:20:00,135.2,135.23,135.13,135.23,115600.0,135.2,135.23,135.13,135.23,115600.0
2010-12-09 14:25:00,135.2,135.34,135.19,135.3,195200.0,135.2,135.34,135.19,135.3,195200.0
2010-12-09 14:30:00,135.32,135.41,135.27,135.39,85900.0,135.32,135.41,135.27,135.39,85900.0
2010-12-09 14:35:00,135.39,135.42,135.31,135.38,62800.0,135.39,135.42,135.31,135.38,62800.0
2010-12-09 14:40:00,135.37,135.47,135.36,135.41,77700.0,135.37,135.47,135.36,135.41,77700.0
2010-12-09 14:45:00,135.4,135.44,135.35,135.4,84700.0,135.4,135.44,135.35,135.4,84700.0
2010-12-09 14:50:00,135.39,135.51,135.37,135.48,82500.0,135.39,135.51,135.37,135.48,82500.0
2010-12-09 14:55:00,135.48,135.49,135.42,135.48,35900.0,135.48,135.49,135.42,135.48,35900.0
2010-12-09 15:00:00,135.49,135.51,135.39,135.4,52000.0,135.49,135.51,135.39,135.4,52000.0
2010-12-09 15:05:00,135.4,135.41,135.27,135.32,50900.0,135.4,135.41,135.27,135.32,50900.0
2010-12-09 15:10:00,135.34,135.41,135.34,135.39,33700.0,135.34,135.41,135.34,135.39,33700.0
2010-12-09 15:15:00,135.38,135.43,135.37,135.38,40100.0,135.38,135.43,135.37,135.38,40100.0
2010-12-09 15:20:00,135.39,135.43,135.35,135.36,72300.0,135.39,135.43,135.35,135.36,72300.0
2010-12-09 15:25:00,135.37,135.38,135.28,135.31,67200.0,135.37,135.38,135.28,135.31,67200.0
2010-12-09 15:30:00,135.3,135.32,135.19,135.22,145000.0,135.3,135.32,135.19,135.22,145000.0
2010-12-09 15:35:00,135.22,135.31,135.21,135.27,46500.0,135.22,135.31,135.21,135.27,46500.0
2010-12-09 15:40:00,135.28,135.33,135.24,135.24,100400.0,135.28,135.33,135.24,135.24,100400.0
2010-12-09 15:45:00,135.24,135.27,135.2,135.22,121100.0,135.24,135.27,135.2,135.22,121100.0
2010-12-09 15:50:00,135.23,135.32,135.18,135.26,125600.0,135.23,135.32,135.18,135.26,125600.0
2010-12-09 15:55:00,135.27,135.41,135.22,135.32,331700.0,135.27,135.41,135.22,135.32,331700.0
2010-12-10 09:30:00,134.94,134.99,134.87,134.94,399600.0,134.94,134.99,134.87,134.94,399600.0
2010-12-10 09:35:00,134.95,134.96,134.7,134.88,219300.0,134.95,134.96,134.7,134.88,219300.0
2010-12-10 09:40:00,134.85,134.91,134.79,134.88,152600.0,134.85,134.91,134.79,134.88,152600.0
2010-12-10 09:45:00,134.87,134.89,134.71,134.74,152400.0,134.87,134.89,134.71,134.74,152400.0
2010-12-10 09:50:00,134.74,134.75,134.3,134.39,449700.0,134.74,134.75,134.3,134.39,449700.0
2010-12-10 09:55:00,134.4,134.55,134.15,134.22,451600.0,134.4,134.55,134.15,134.22,451600.0
2010-12-10 10:00:00,134.21,134.31,134.17,134.24,378100.0,134.21,134.31,134.17,134.24,378100.0
2010-12-10 10:05:00,134.24,134.43,134.21,134.21,223800.0,134.24,134.43,134.21,134.21,223800.0
2010-12-10 10:10:00,134.23,134.26,134.0,134.12,378400.0,134.23,134.26,134.0,134.12,378400.0
2010-12-10 10:15:00,134.12,134.34,133.95,134.3,431200.0,134.12,134.34,133.95,134.3,431200.0
2010-12-10 10:20:00,134.3,134.36,134.17,134.32,347000.0,134.3,134.36,134.17,134.32,347000.0
2010-12-10 10:25:00,134.34,134.36,134.2,134.26,115800.0,134.34,134.36,134.2,134.26,115800.0
2010-12-10 10:30:00,134.26,134.52,134.24,134.51,243800.0,134.26,134.52,134.24,134.51,243800.0
2010-12-10 10:35:00,134.5,134.51,134.4,134.49,132700.0,134.5,134.51,134.4,134.49,132700.0
2010-12-10 10:40:00,134.49,134.61,134.46,134.51,120500.0,134.49,134.61,134.46,134.51,120500.0
2010-12-10 10:45:00,134.5,134.62,134.46,134.56,199600.0,134.5,134.62,134.46,134.56,199600.0
2010-12-10 10:50:00,134.56,134.59,134.44,134.47,253600.0,134.56,134.59,134.44,134.47,253600.0
2010-12-10 10:55:00,134.47,134.58,134.4,134.57,224700.0,134.47,134.58,134.4,134.57,224700.0
2010-12-10 11:00:00,134.56,134.64,134.49,134.59,60500.0,134.56,134.64,134.49,134.59,60500.0
2010-12-10 11:05:00,134.6,134.76,134.59,134.68,176700.0,134.6,134.76,134.59,134.68,176700.0
2010-12-10 11:10:00,134.68,134.74,134.55,134.58,72200.0,134.68,134.74,134.55,134.58,72200.0
2010-12-10 11:15:00,134.58,134.87,134.57,134.81,121500.0,134.58,134.87,134.57,134.81,121500.0
2010-12-10 11:20:00,134.82,134.86,134.74,134.75,109200.0,134.82,134.86,134.74,134.75,109200.0
2010-12-10 11:25:00,134.75,134.78,134.66,134.67,60600.0,134.75,134.78,134.66,134.67,60600.0
2010-12-10 11:30:00,134.67,134.78,134.63,134.72,137000.0,134.67,134.78,134.63,134.72,137000.0
2010-12-10 11:35:00,134.73,134.73,134.47,134.57,109300.0,134.73,134.73,134.47,134.57,109300.0
2010-12-10 11:40:00,134.57,134.61,134.49,134.6,89100.0,134.57,134.61,134.49,134.6,89100.0
2010-12-10 11:45:00,134.61,134.66,134.51,134.6,76000.0,134.61,134.66,134.51,134.6,76000.0
2010-12-10 11:50:00,134.58,134.63,134.49,134.62,46000.0,134.58,134.63,134.49,134.62,46000.0
2010-12-10 11:55:00,134.62,134.98,134.55,134.97,240600.0,134.62,134.98,134.55,134.97,240600.0
2010-12-10 12:00:00,134.97,135.32,134.91,135.22,480600.0,134.97,135.32,134.91,135.22,480600.0
2010-12-10 12:05:00,135.22,135.29,135.13,135.25,140600.0,135.22,135.29,135.13,135.25,140600.0
2010-12-10 12:10:00,135.26,135.48,135.17,135.38,321900.0,135.26,135.48,135.17,135.38,321900.0
2010-12-10 12:15:00,135.38,135.42,135.28,135.34,152900.0,135.38,135.42,135.28,135.34,152900.0
2010-12-10 12:20:00,135.34,135.38,135.24,135.32,84300.0,135.34,135.38,135.24,135.32,84300.0
2010-12-10 12:25:00,135.31,135.44,135.28,135.38,67100.0,135.31,135.44,135.28,135.38,67100.0
2010-12-10 12:30:00,135.35,135.38,135.22,135.23,96500.0,135.35,135.38,135.22,135.23,96500.0
2010-12-10 12:35:00,135.24,135.31,135.19,135.29,59900.0,135.24,135.31,135.19,135.29,59900.0
2010-12-10 12:40:00,135.3,135.4,135.3,135.37,42100.0,135.3,135.4,135.3,135.37,42100.0
2010-12-10 12:45:00,135.34,135.34,135.24,135.31,33600.0,135.34,135.34,135.24,135.31,33600.0
2010-12-10 12:50:00,135.29,135.29,135.19,135.21,50600.0,135.29,135.29,135.19,135.21,50600.0
2010-12-10 12:55:00,135.22,135.25,135.19,135.23,77800.0,135.22,135.25,135.19,135.23,77800.0
2010-12-10 13:00:00,135.22,135.31,135.21,135.25,51900.0,135.22,135.31,135.21,135.25,51900.0
2010-12-10 13:05:00,135.25,135.26,134.99,135.07,132400.0,135.25,135.26,134.99,135.07,132400.0
2010-12-10 13:10:00,135.07,135.1,135.0,135.1,131700.0,135.07,135.1,135.0,135.1,131700.0
2010-12-10 13:15:00,135.1,135.18,135.07,135.12,31800.0,135.1,135.18,135.07,135.12,31800.0
2010-12-10 13:20:00,135.12,135.12,134.95,134.98,116100.0,135.12,135.12,134.95,134.98,116100.0
2010-12-10 13:25:00,134.99,135.16,134.99,135.12,106600.0,134.99,135.16,134.99,135.12,106600.0
2010-12-10 13:30:00,135.1,135.14,135.09,135.12,11400.0,135.1,135.14,135.09,135.12,11400.0
2010-12-10 13:35:00,135.13,135.15,135.1,135.13,30000.0,135.13,135.15,135.1,135.13,30000.0
2010-12-10 13:40:00,135.13,135.14,135.09,135.11,17800.0,135.13,135.14,135.09,135.11,17800.0
2010-12-10 13:45:00,135.13,135.15,135.01,135.06,63900.0,135.13,135.15,135.01,135.06,63900.0
2010-12-10 13:50:00,135.05,135.14,135.0,135.1,70700.0,135.05,135.14,135.0,135.1,70700.0
2010-12-10 13:55:00,135.09,135.34,135.09,135.23,58200.0,135.09,135.34,135.09,135.23,58200.0
2010-12-10 14:00:00,135.21,135.32,135.14,135.22,102700.0,135.21,135.32,135.14,135.22,102700.0
2010-12-10 14:05:00,135.22,135.36,135.21,135.36,49000.0,135.22,135.36,135.21,135.36,49000.0
2010-12-10 14:10:00,135.35,135.41,135.34,135.4,132100.0,135.35,135.41,135.34,135.4,132100.0
2010-12-10 14:15:00,135.39,135.39,135.28,135.32,107100.0,135.39,135.39,135.28,135.32,107100.0
2010-12-10 14:20:00,135.32,135.34,135.3,135.32,20000.0,135.32,135.34,135.3,135.32,20000.0
2010-12-10 14:25:00,135.31,135.34,135.28,135.29,87800.0,135.31,135.34,135.28,135.29,87800.0
2010-12-10 14:30:00,135.3,135.31,135.28,135.29,89600.0,135.3,135.31,135.28,135.29,89600.0
2010-12-10 14:35:00,135.29,135.34,135.29,135.3,36600.0,135.29,135.34,135.29,135.3,36600.0
2010-12-10 14:40:00,135.3,135.31,135.22,135.22,73800.0,135.3,135.31,135.22,135.22,73800.0
2010-12-10 14:45:00,135.23,135.3,135.22,135.27,37900.0,135.23,135.3,135.22,135.27,37900.0
2010-12-10 14:50:00,135.29,135.38,135.28,135.36,30400.0,135.29,135.38,135.28,135.36,30400.0
2010-12-10 14:55:00,135.36,135.39,135.36,135.38,20200.0,135.36,135.39,135.36,135.38,20200.0
2010-12-10 15:00:00,135.38,135.41,135.35,135.37,55000.0,135.38,135.41,135.35,135.37,55000.0
2010-12-10 15:05:00,135.36,135.38,135.35,135.38,51800.0,135.36,135.38,135.35,135.38,51800.0
2010-12-10 15:10:00,135.38,135.38,135.36,135.37,33100.0,135.38,135.38,135.36,135.37,33100.0
2010-12-10 15:15:00,135.36,135.37,135.31,135.32,79900.0,135.36,135.37,135.31,135.32,79900.0
2010-12-10 15:20:00,135.33,135.33,135.24,135.24,151300.0,135.33,135.33,135.24,135.24,151300.0
2010-12-10 15:25:00,135.24,135.34,135.23,135.34,72500.0,135.24,135.34,135.23,135.34,72500.0
2010-12-10 15:30:00,135.34,135.45,135.33,135.43,81100.0,135.34,135.45,135.33,135.43,81100.0
2010-12-10 15:35:00,135.42,135.44,135.36,135.37,65200.0,135.42,135.44,135.36,135.37,65200.0
2010-12-10 15:40:00,135.38,135.41,135.35,135.41,114900.0,135.38,135.41,135.35,135.41,114900.0
2010-12-10 15:45:00,135.41,135.44,135.27,135.27,99100.0,135.41,135.44,135.27,135.27,99100.0
2010-12-10 15:50:00,135.28,135.38,135.27,135.36,192500.0,135.28,135.38,135.27,135.36,192500.0
2010-12-10 15:55:00,135.37,135.41,135.29,135.41,261300.0,135.37,135.41,135.29,135.41,261300.0
2010-12-13 09:30:00,136.26,136.44,136.2,136.34,621200.0,136.26,136.44,136.2,136.34,621200.0
2010-12-13 09:35:00,136.34,136.37,136.22,136.26,243300.0,136.34,136.37,136.22,136.26,243300.0
2010-12-13 09:40:00,136.26,136.27,135.95,135.99,343100.0,136.26,136.27,135.95,135.99,343100.0
2010-12-13 09:45:00,135.99,136.05,135.86,135.97,260500.0,135.99,136.05,135.86,135.97,260500.0
2010-12-13 09:50:00,135.99,136.11,135.98,136.09,89300.0,135.99,136.11,135.98,136.09,89300.0
2010-12-13 09:55:00,136.09,136.17,136.02,136.13,156200.0,136.09,136.17,136.02,136.13,156200.0
2010-12-13 10:00:00,136.14,136.64,136.12,136.57,403100.0,136.14,136.64,136.12,136.57,403100.0
2010-12-13 10:05:00,136.58,136.63,136.48,136.53,142700.0,136.58,136.63,136.48,136.53,142700.0
2010-12-13 10:10:00,136.54,136.54,136.15,136.3,268100.0,136.54,136.54,136.15,136.3,268100.0
2010-12-13 10:15:00,136.28,136.35,136.26,136.31,93200.0,136.28,136.35,136.26,136.31,93200.0
2010-12-13 10:20:00,136.31,136.49,136.25,136.47,158100.0,136.31,136.49,136.25,136.47,158100.0
2010-12-13 10:25:00,136.46,136.5,136.26,136.34,104300.0,136.46,136.5,136.26,136.34,104300.0
2010-12-13 10:30:00,136.35,136.5,136.34,136.39,83300.0,136.35,136.5,136.34,136.39,83300.0
2010-12-13 10:35:00,136.38,136.48,136.37,136.38,115400.0,136.38,136.48,136.37,136.38,115400.0
2010-12-13 10:40:00,136.38,136.43,136.35,136.4,118100.0,136.38,136.43,136.35,136.4,118100.0
2010-12-13 10:45:00,136.41,136.5,136.38,136.5,99600.0,136.41,136.5,136.38,136.5,99600.0
2010-12-13 10:50:00,136.5,136.52,136.3,136.36,185400.0,136.5,136.52,136.3,136.36,185400.0
2010-12-13 10:55:00,136.36,136.52,136.34,136.51,104300.0,136.36,136.52,136.34,136.51,104300.0
2010-12-13 11:00:00,136.51,136.51,136.41,136.43,64000.0,136.51,136.51,136.41,136.43,64000.0
2010-12-13 11:05:00,136.42,136.43,136.28,136.33,135700.0,136.42,136.43,136.28,136.33,135700.0
2010-12-13 11:10:00,136.33,136.36,136.13,136.24,138400.0,136.33,136.36,136.13,136.24,138400.0
2010-12-13 11:15:00,136.23,136.4,136.19,136.31,104400.0,136.23,136.4,136.19,136.31,104400.0
2010-12-13 11:20:00,136.31,136.34,136.2,136.22,49100.0,136.31,136.34,136.2,136.22,49100.0
2010-12-13 11:25:00,136.22,136.25,135.99,136.13,252200.0,136.22,136.25,135.99,136.13,252200.0
2010-12-13 11:30:00,136.14,136.24,136.09,136.21,132100.0,136.14,136.24,136.09,136.21,132100.0
2010-12-13 11:35:00,136.2,136.3,136.14,136.17,74900.0,136.2,136.3,136.14,136.17,74900.0
2010-12-13 11:40:00,136.17,136.19,136.12,136.15,23700.0,136.17,136.19,136.12,136.15,23700.0
2010-12-13 11:45:00,136.15,136.2,136.01,136.18,102400.0,136.15,136.2,136.01,136.18,102400.0
2010-12-13 11:50:00,136.18,136.22,136.15,136.19,62000.0,136.18,136.22,136.15,136.19,62000.0
2010-12-13 11:55:00,136.19,136.35,136.17,136.27,101900.0,136.19,136.35,136.17,136.27,101900.0
2010-12-13 12:00:00,136.27,136.36,136.24,136.28,52600.0,136.27,136.36,136.24,136.28,52600.0
2010-12-13 12:05:00,136.28,136.29,136.07,136.11,117800.0,136.28,136.29,136.07,136.11,117800.0
2010-12-13 12:10:00,136.1,136.19,136.06,136.13,72400.0,136.1,136.19,136.06,136.13,72400.0
2010-12-13 12:15:00,136.11,136.23,136.11,136.16,47400.0,136.11,136.23,136.11,136.16,47400.0
2010-12-13 12:20:00,136.17,136.2,136.12,136.14,45400.0,136.17,136.2,136.12,136.14,45400.0
2010-12-13 12:25:00,136.15,136.2,136.09,136.18,26400.0,136.15,136.2,136.09,136.18,26400.0
2010-12-13 12:30:00,136.16,136.25,136.16,136.25,33800.0,136.16,136.25,136.16,136.25,33800.0
2010-12-13 12:35:00,136.24,136.31,136.23,136.26,47400.0,136.24,136.31,136.23,136.26,47400.0
2010-12-13 12:40:00,136.26,136.31,136.23,136.25,40100.0,136.26,136.31,136.23,136.25,40100.0
2010-12-13 12:45:00,136.23,136.34,136.23,136.31,148700.0,136.23,136.34,136.23,136.31,148700.0
2010-12-13 12:50:00,136.31,136.33,136.06,136.1,91600.0,136.31,136.33,136.06,136.1,91600.0
2010-12-13 12:55:00,136.1,136.19,136.09,136.13,76200.0,136.1,136.19,136.09,136.13,76200.0
2010-12-13 13:00:00,136.12,136.17,136.09,136.15,40800.0,136.12,136.17,136.09,136.15,40800.0
2010-12-13 13:05:00,136.15,136.28,136.12,136.25,61300.0,136.15,136.28,136.12,136.25,61300.0
2010-12-13 13:10:00,136.25,136.29,136.14,136.27,147600.0,136.25,136.29,136.14,136.27,147600.0
2010-12-13 13:15:00,136.27,136.32,136.23,136.31,52200.0,136.27,136.32,136.23,136.31,52200.0
2010-12-13 13:20:00,136.31,136.38,136.3,136.37,101300.0,136.31,136.38,136.3,136.37,101300.0
2010-12-13 13:25:00,136.37,136.44,136.34,136.41,68000.0,136.37,136.44,136.34,136.41,68000.0
2010-12-13 13:30:00,136.42,136.54,136.38,136.54,116800.0,136.42,136.54,136.38,136.54,116800.0
2010-12-13 13:35:00,136.54,136.55,136.39,136.45,118200.0,136.54,136.55,136.39,136.45,118200.0
2010-12-13 13:40:00,136.45,136.54,136.43,136.51,71700.0,136.45,136.54,136.43,136.51,71700.0
2010-12-13 13:45:00,136.51,136.51,136.46,136.49,29600.0,136.51,136.51,136.46,136.49,29600.0
2010-12-13 13:50:00,136.5,136.52,136.46,136.51,58800.0,136.5,136.52,136.46,136.51,58800.0
2010-12-13 13:55:00,136.5,136.55,136.49,136.51,134000.0,136.5,136.55,136.49,136.51,134000.0
2010-12-13 14:00:00,136.51,136.52,136.43,136.45,34900.0,136.51,136.52,136.43,136.45,34900.0
2010-12-13 14:05:00,136.44,136.47,136.38,136.38,64800.0,136.44,136.47,136.38,136.38,64800.0
2010-12-13 14:10:00,136.38,136.45,136.38,136.45,25500.0,136.38,136.45,136.38,136.45,25500.0
2010-12-13 14:15:00,136.45,136.57,136.45,136.57,54100.0,136.45,136.57,136.45,136.57,54100.0
2010-12-13 14:20:00,136.56,136.57,136.46,136.5,87000.0,136.56,136.57,136.46,136.5,87000.0
2010-12-13 14:25:00,136.51,136.54,136.43,136.5,44100.0,136.51,136.54,136.43,136.5,44100.0
2010-12-13 14:30:00,136.5,136.5,136.45,136.48,19600.0,136.5,136.5,136.45,136.48,19600.0
2010-12-13 14:35:00,136.48,136.49,136.39,136.4,88600.0,136.48,136.49,136.39,136.4,88600.0
2010-12-13 14:40:00,136.4,136.47,136.34,136.38,132000.0,136.4,136.47,136.34,136.38,132000.0
2010-12-13 14:45:00,136.39,136.45,136.39,136.45,23300.0,136.39,136.45,136.39,136.45,23300.0
2010-12-13 14:50:00,136.44,136.5,136.29,136.33,130900.0,136.44,136.5,136.29,136.33,130900.0
2010-12-13 14:55:00,136.33,136.37,136.28,136.35,68700.0,136.33,136.37,136.28,136.35,68700.0
2010-12-13 15:00:00,136.34,136.42,136.3,136.4,42200.0,136.34,136.42,136.3,136.4,42200.0
2010-12-13 15:05:00,136.4,136.42,136.31,136.35,63600.0,136.4,136.42,136.31,136.35,63600.0
2010-12-13 15:10:00,136.33,136.36,136.29,136.3,59000.0,136.33,136.36,136.29,136.3,59000.0
2010-12-13 15:15:00,136.3,136.31,136.22,136.28,128600.0,136.3,136.31,136.22,136.28,128600.0
2010-12-13 15:20:00,136.28,136.3,136.23,136.24,46400.0,136.28,136.3,136.23,136.24,46400.0
2010-12-13 15:25:00,136.24,136.28,136.21,136.27,64500.0,136.24,136.28,136.21,136.27,64500.0
2010-12-13 15:30:00,136.26,136.27,136.19,136.19,75700.0,136.26,136.27,136.19,136.19,75700.0
2010-12-13 15:35:00,136.19,136.3,136.18,136.28,101800.0,136.19,136.3,136.18,136.28,101800.0
2010-12-13 15:40:00,136.29,136.29,136.11,136.15,331400.0,136.29,136.29,136.11,136.15,331400.0
2010-12-13 15:45:00,136.14,136.15,136.02,136.06,514700.0,136.14,136.15,136.02,136.06,514700.0
2010-12-13 15:50:00,136.06,136.09,136.01,136.09,215400.0,136.06,136.09,136.01,136.09,215400.0
2010-12-13 15:55:00,136.09,136.09,136.01,136.05,329800.0,136.09,136.09,136.01,136.05,329800.0
2010-12-14 09:30:00,136.27,136.28,135.99,136.12,366000.0,136.27,136.28,135.99,136.12,366000.0
2010-12-14 09:35:00,136.12,136.21,136.01,136.11,389900.0,136.12,136.21,136.01,136.11,389900.0
2010-12-14 09:40:00,136.12,136.23,135.97,136.19,264200.0,136.12,136.23,135.97,136.19,264200.0
2010-12-14 09:45:00,136.21,136.31,135.86,135.98,344900.0,136.21,136.31,135.86,135.98,344900.0
2010-12-14 09:50:00,135.99,136.14,135.87,136.14,170400.0,135.99,136.14,135.87,136.14,170400.0
2010-12-14 09:55:00,136.14,136.16,135.98,136.15,206000.0,136.14,136.16,135.98,136.15,206000.0
2010-12-14 10:00:00,136.14,136.21,136.06,136.19,205400.0,136.14,136.21,136.06,136.19,205400.0
2010-12-14 10:05:00,136.19,136.2,136.0,136.15,139600.0,136.19,136.2,136.0,136.15,139600.0
2010-12-14 10:10:00,136.15,136.36,136.05,136.32,303300.0,136.15,136.36,136.05,136.32,303300.0
2010-12-14 10:15:00,136.33,136.4,136.24,136.29,199100.0,136.33,136.4,136.24,136.29,199100.0
2010-12-14 10:20:00,136.28,136.39,136.26,136.35,264600.0,136.28,136.39,136.26,136.35,264600.0
2010-12-14 10:25:00,136.35,136.5,136.33,136.37,244200.0,136.35,136.5,136.33,136.37,244200.0
2010-12-14 10:30:00,136.37,136.58,136.31,136.51,224900.0,136.37,136.58,136.31,136.51,224900.0
2010-12-14 10:35:00,136.51,136.58,136.45,136.56,202400.0,136.51,136.58,136.45,136.56,202400.0
2010-12-14 10:40:00,136.56,136.57,136.47,136.52,134500.0,136.56,136.57,136.47,136.52,134500.0
2010-12-14 10:45:00,136.52,136.54,136.38,136.39,257200.0,136.52,136.54,136.38,136.39,257200.0
2010-12-14 10:50:00,136.41,136.47,136.35,136.42,97800.0,136.41,136.47,136.35,136.42,97800.0
2010-12-14 10:55:00,136.42,136.49,136.42,136.45,123500.0,136.42,136.49,136.42,136.45,123500.0
2010-12-14 11:00:00,136.45,136.53,136.44,136.51,197700.0,136.45,136.53,136.44,136.51,197700.0
2010-12-14 11:05:00,136.51,136.51,136.34,136.35,99100.0,136.51,136.51,136.34,136.35,99100.0
2010-12-14 11:10:00,136.37,136.49,136.37,136.41,153900.0,136.37,136.49,136.37,136.41,153900.0
2010-12-14 11:15:00,136.4,136.48,136.38,136.47,52000.0,136.4,136.48,136.38,136.47,52000.0
2010-12-14 11:20:00,136.46,136.47,136.39,136.39,53200.0,136.46,136.47,136.39,136.39,53200.0
2010-12-14 11:25:00,136.38,136.39,136.14,136.27,282700.0,136.38,136.39,136.14,136.27,282700.0
2010-12-14 11:30:00,136.27,136.31,136.17,136.25,259800.0,136.27,136.31,136.17,136.25,259800.0
2010-12-14 11:35:00,136.24,136.36,136.2,136.36,72900.0,136.24,136.36,136.2,136.36,72900.0
2010-12-14 11:40:00,136.36,136.45,136.31,136.42,114500.0,136.36,136.45,136.31,136.42,114500.0
2010-12-14 11:45:00,136.42,136.45,136.37,136.42,55500.0,136.42,136.45,136.37,136.42,55500.0
2010-12-14 11:50:00,136.42,136.53,136.37,136.4,94800.0,136.42,136.53,136.37,136.4,94800.0
2010-12-14 11:55:00,136.4,136.48,136.38,136.48,26000.0,136.4,136.48,136.38,136.48,26000.0
2010-12-14 12:00:00,136.48,136.5,136.45,136.49,31000.0,136.48,136.5,136.45,136.49,31000.0
2010-12-14 12:05:00,136.5,136.77,136.45,136.72,292700.0,136.5,136.77,136.45,136.72,292700.0
2010-12-14 12:10:00,136.72,136.8,136.66,136.71,125100.0,136.72,136.8,136.66,136.71,125100.0
2010-12-14 12:15:00,136.71,136.81,136.63,136.71,151000.0,136.71,136.81,136.63,136.71,151000.0
2010-12-14 12:20:00,136.72,136.78,136.66,136.69,96000.0,136.72,136.78,136.66,136.69,96000.0
2010-12-14 12:25:00,136.71,136.74,136.62,136.73,112000.0,136.71,136.74,136.62,136.73,112000.0
2010-12-14 12:30:00,136.74,136.77,136.56,136.65,111400.0,136.74,136.77,136.56,136.65,111400.0
2010-12-14 12:35:00,136.65,136.77,136.64,136.73,44300.0,136.65,136.77,136.64,136.73,44300.0
2010-12-14 12:40:00,136.73,136.86,136.72,136.83,66000.0,136.73,136.86,136.72,136.83,66000.0
2010-12-14 12:45:00,136.83,137.07,136.83,136.97,227600.0,136.83,137.07,136.83,136.97,227600.0
2010-12-14 12:50:00,136.97,137.05,136.96,137.0,138800.0,136.97,137.05,136.96,137.0,138800.0
2010-12-14 12:55:00,137.02,137.07,136.98,137.02,157000.0,137.02,137.07,136.98,137.02,157000.0
2010-12-14 13:00:00,137.01,137.07,136.98,137.07,47000.0,137.01,137.07,136.98,137.07,47000.0
2010-12-14 13:05:00,137.06,137.15,137.05,137.08,109400.0,137.06,137.15,137.05,137.08,109400.0
2010-12-14 13:10:00,137.07,137.09,137.0,137.04,108300.0,137.07,137.09,137.0,137.04,108300.0
2010-12-14 13:15:00,137.04,137.08,137.0,137.02,45500.0,137.04,137.08,137.0,137.02,45500.0
2010-12-14 13:20:00,137.02,137.09,137.01,137.09,58300.0,137.02,137.09,137.01,137.09,58300.0
2010-12-14 13:25:00,137.08,137.09,137.0,137.03,82200.0,137.08,137.09,137.0,137.03,82200.0
2010-12-14 13:30:00,137.04,137.06,136.94,136.95,53400.0,137.04,137.06,136.94,136.95,53400.0
2010-12-14 13:35:00,136.94,137.04,136.93,137.0,80800.0,136.94,137.04,136.93,137.0,80800.0
2010-12-14 13:40:00,137.0,137.03,137.0,137.01,65600.0,137.0,137.03,137.0,137.01,65600.0
2010-12-14 13:45:00,137.01,137.03,136.94,137.02,92800.0,137.01,137.03,136.94,137.02,92800.0
2010-12-14 13:50:00,137.01,137.03,136.98,137.02,44000.0,137.01,137.03,136.98,137.02,44000.0
2010-12-14 13:55:00,137.02,137.06,137.0,137.01,53100.0,137.02,137.06,137.0,137.01,53100.0
2010-12-14 14:00:00,137.02,137.02,136.88,136.93,131400.0,137.02,137.02,136.88,136.93,131400.0
2010-12-14 14:05:00,136.94,136.95,136.88,136.92,114100.0,136.94,136.95,136.88,136.92,114100.0
2010-12-14 14:10:00,136.91,136.94,136.82,136.94,63600.0,136.91,136.94,136.82,136.94,63600.0
2010-12-14 14:15:00,136.91,137.19,136.59,136.91,640100.0,136.91,137.19,136.59,136.91,640100.0
2010-12-14 14:20:00,136.88,137.16,136.78,137.04,198300.0,136.88,137.16,136.78,137.04,198300.0
2010-12-14 14:25:00,137.04,137.19,136.86,137.03,332700.0,137.04,137.19,136.86,137.03,332700.0
2010-12-14 14:30:00,137.02,137.18,136.94,137.1,140100.0,137.02,137.18,136.94,137.1,140100.0
2010-12-14 14:35:00,137.11,137.21,136.96,137.01,182800.0,137.11,137.21,136.96,137.01,182800.0
2010-12-14 14:40:00,137.01,137.01,136.25,136.29,561000.0,137.01,137.01,136.25,136.29,561000.0
2010-12-14 14:45:00,136.27,136.58,136.26,136.29,276200.0,136.27,136.58,136.26,136.29,276200.0
2010-12-14 14:50:00,136.29,136.53,136.15,136.49,153100.0,136.29,136.53,136.15,136.49,153100.0
2010-12-14 14:55:00,136.49,136.67,136.31,136.66,126500.0,136.49,136.67,136.31,136.66,126500.0
2010-12-14 15:00:00,136.66,136.7,136.42,136.57,120600.0,136.66,136.7,136.42,136.57,120600.0
2010-12-14 15:05:00,136.58,136.8,136.57,136.63,99900.0,136.58,136.8,136.57,136.63,99900.0
2010-12-14 15:10:00,136.64,136.75,136.48,136.5,176500.0,136.64,136.75,136.48,136.5,176500.0
2010-12-14 15:15:00,136.52,136.52,136.25,136.27,308700.0,136.52,136.52,136.25,136.27,308700.0
2010-12-14 15:20:00,136.27,136.47,136.27,136.42,195600.0,136.27,136.47,136.27,136.42,195600.0
2010-12-14 15:25:00,136.43,136.49,136.31,136.4,133900.0,136.43,136.49,136.31,136.4,133900.0
2010-12-14 15:30:00,136.41,136.48,136.34,136.36,103600.0,136.41,136.48,136.34,136.36,103600.0
2010-12-14 15:35:00,136.36,136.37,136.15,136.23,654400.0,136.36,136.37,136.15,136.23,654400.0
2010-12-14 15:40:00,136.23,136.47,136.2,136.22,525900.0,136.23,136.47,136.2,136.22,525900.0
2010-12-14 15:45:00,136.2,136.37,136.18,136.33,346800.0,136.2,136.37,136.18,136.33,346800.0
2010-12-14 15:50:00,136.33,136.35,136.27,136.31,353700.0,136.33,136.35,136.27,136.31,353700.0
2010-12-14 15:55:00,136.31,136.32,136.15,136.18,471300.0,136.31,136.32,136.15,136.18,471300.0
2010-12-15 09:30:00,135.34,135.69,135.31,135.62,315400.0,135.34,135.69,135.31,135.62,315400.0
2010-12-15 09:35:00,135.63,135.74,135.48,135.49,158200.0,135.63,135.74,135.48,135.49,158200.0
2010-12-15 09:40:00,135.49,135.73,135.48,135.67,125100.0,135.49,135.73,135.48,135.67,125100.0
2010-12-15 09:45:00,135.67,135.87,135.66,135.77,306800.0,135.67,135.87,135.66,135.77,306800.0
2010-12-15 09:50:00,135.76,135.8,135.68,135.72,163100.0,135.76,135.8,135.68,135.72,163100.0
2010-12-15 09:55:00,135.72,135.74,135.55,135.71,128100.0,135.72,135.74,135.55,135.71,128100.0
2010-12-15 10:00:00,135.72,135.75,135.52,135.57,156800.0,135.72,135.75,135.52,135.57,156800.0
2010-12-15 10:05:00,135.56,135.63,135.52,135.56,95100.0,135.56,135.63,135.52,135.56,95100.0
2010-12-15 10:10:00,135.57,135.69,135.56,135.68,133000.0,135.57,135.69,135.56,135.68,133000.0
2010-12-15 10:15:00,135.68,135.72,135.42,135.45,272600.0,135.68,135.72,135.42,135.45,272600.0
2010-12-15 10:20:00,135.46,135.51,135.3,135.38,355400.0,135.46,135.51,135.3,135.38,355400.0
2010-12-15 10:25:00,135.37,135.55,135.36,135.4,160900.0,135.37,135.55,135.36,135.4,160900.0
2010-12-15 10:30:00,135.41,135.66,135.4,135.56,256900.0,135.41,135.66,135.4,135.56,256900.0
2010-12-15 10:35:00,135.55,135.84,135.55,135.73,317800.0,135.55,135.84,135.55,135.73,317800.0
2010-12-15 10:40:00,135.74,135.93,135.74,135.82,252900.0,135.74,135.93,135.74,135.82,252900.0
2010-12-15 10:45:00,135.83,135.9,135.77,135.86,135400.0,135.83,135.9,135.77,135.86,135400.0
2010-12-15 10:50:00,135.86,135.9,135.75,135.76,166200.0,135.86,135.9,135.75,135.76,166200.0
2010-12-15 10:55:00,135.77,135.77,135.66,135.68,133300.0,135.77,135.77,135.66,135.68,133300.0
2010-12-15 11:00:00,135.66,135.77,135.54,135.68,115900.0,135.66,135.77,135.54,135.68,115900.0
2010-12-15 11:05:00,135.67,135.73,135.58,135.63,72700.0,135.67,135.73,135.58,135.63,72700.0
2010-12-15 11:10:00,135.61,135.61,135.47,135.52,78000.0,135.61,135.61,135.47,135.52,78000.0
2010-12-15 11:15:00,135.53,135.72,135.46,135.71,91700.0,135.53,135.72,135.46,135.71,91700.0
2010-12-15 11:20:00,135.7,135.7,135.46,135.52,97300.0,135.7,135.7,135.46,135.52,97300.0
2010-12-15 11:25:00,135.52,135.62,135.46,135.61,78200.0,135.52,135.62,135.46,135.61,78200.0
2010-12-15 11:30:00,135.6,135.72,135.53,135.68,71800.0,135.6,135.72,135.53,135.68,71800.0
2010-12-15 11:35:00,135.67,135.7,135.62,135.69,101800.0,135.67,135.7,135.62,135.69,101800.0
2010-12-15 11:40:00,135.69,135.77,135.63,135.72,97100.0,135.69,135.77,135.63,135.72,97100.0
2010-12-15 11:45:00,135.72,135.8,135.68,135.7,55000.0,135.72,135.8,135.68,135.7,55000.0
2010-12-15 11:50:00,135.71,135.71,135.53,135.6,60100.0,135.71,135.71,135.53,135.6,60100.0
2010-12-15 11:55:00,135.59,135.61,135.5,135.56,40600.0,135.59,135.61,135.5,135.56,40600.0
2010-12-15 12:00:00,135.56,135.61,135.52,135.52,63000.0,135.56,135.61,135.52,135.52,63000.0
2010-12-15 12:05:00,135.51,135.59,135.38,135.42,89200.0,135.51,135.59,135.38,135.42,89200.0
2010-12-15 12:10:00,135.44,135.49,135.38,135.4,49400.0,135.44,135.49,135.38,135.4,49400.0
2010-12-15 12:15:00,135.4,135.46,135.38,135.38,44900.0,135.4,135.46,135.38,135.38,44900.0
2010-12-15 12:20:00,135.38,135.49,135.32,135.48,127400.0,135.38,135.49,135.32,135.48,127400.0
2010-12-15 12:25:00,135.48,135.55,135.45,135.51,89900.0,135.48,135.55,135.45,135.51,89900.0
2010-12-15 12:30:00,135.48,135.54,135.37,135.53,144300.0,135.48,135.54,135.37,135.53,144300.0
2010-12-15 12:35:00,135.51,135.54,135.33,135.35,154400.0,135.51,135.54,135.33,135.35,154400.0
2010-12-15 12:40:00,135.35,135.4,135.32,135.34,52200.0,135.35,135.4,135.32,135.34,52200.0
2010-12-15 12:45:00,135.34,135.36,135.2,135.29,259300.0,135.34,135.36,135.2,135.29,259300.0
2010-12-15 12:50:00,135.28,135.33,135.19,135.2,63900.0,135.28,135.33,135.19,135.2,63900.0
2010-12-15 12:55:00,135.2,135.37,135.19,135.34,105600.0,135.2,135.37,135.19,135.34,105600.0
2010-12-15 13:00:00,135.34,135.4,135.22,135.33,88000.0,135.34,135.4,135.22,135.33,88000.0
2010-12-15 13:05:00,135.31,135.39,135.31,135.35,47700.0,135.31,135.39,135.31,135.35,47700.0
2010-12-15 13:10:00,135.35,135.42,135.31,135.4,181400.0,135.35,135.42,135.31,135.4,181400.0
2010-12-15 13:15:00,135.4,135.48,135.38,135.45,201000.0,135.4,135.48,135.38,135.45,201000.0
2010-12-15 13:20:00,135.45,135.53,135.39,135.41,69100.0,135.45,135.53,135.39,135.41,69100.0
2010-12-15 13:25:00,135.4,135.42,135.24,135.25,138200.0,135.4,135.42,135.24,135.25,138200.0
2010-12-15 13:30:00,135.25,135.27,135.2,135.23,82500.0,135.25,135.27,135.2,135.23,82500.0
2010-12-15 13:35:00,135.24,135.3,135.23,135.27,74100.0,135.24,135.3,135.23,135.27,74100.0
2010-12-15 13:40:00,135.26,135.4,135.24,135.38,84400.0,135.26,135.4,135.24,135.38,84400.0
2010-12-15 13:45:00,135.38,135.43,135.28,135.29,39600.0,135.38,135.43,135.28,135.29,39600.0
2010-12-15 13:50:00,135.3,135.34,135.26,135.3,19300.0,135.3,135.34,135.26,135.3,19300.0
2010-12-15 13:55:00,135.3,135.41,135.28,135.38,46700.0,135.3,135.41,135.28,135.38,46700.0
2010-12-15 14:00:00,135.38,135.43,135.32,135.4,142400.0,135.38,135.43,135.32,135.4,142400.0
2010-12-15 14:05:00,135.39,135.41,135.22,135.26,119500.0,135.39,135.41,135.22,135.26,119500.0
2010-12-15 14:10:00,135.26,135.34,135.25,135.34,48100.0,135.26,135.34,135.25,135.34,48100.0
2010-12-15 14:15:00,135.34,135.39,135.28,135.28,29100.0,135.34,135.39,135.28,135.28,29100.0
2010-12-15 14:20:00,135.27,135.27,134.94,134.99,262000.0,135.27,135.27,134.94,134.99,262000.0
2010-12-15 14:25:00,135.0,135.01,134.9,134.95,388800.0,135.0,135.01,134.9,134.95,388800.0
2010-12-15 14:30:00,134.94,135.06,134.88,134.99,383400.0,134.94,135.06,134.88,134.99,383400.0
2010-12-15 14:35:00,134.99,135.05,134.9,134.91,235500.0,134.99,135.05,134.9,134.91,235500.0
2010-12-15 14:40:00,134.92,134.93,134.78,134.87,256400.0,134.92,134.93,134.78,134.87,256400.0
2010-12-15 14:45:00,134.87,134.97,134.85,134.96,151100.0,134.87,134.97,134.85,134.96,151100.0
2010-12-15 14:50:00,134.97,135.07,134.91,134.99,254600.0,134.97,135.07,134.91,134.99,254600.0
2010-12-15 14:55:00,134.99,135.0,134.89,134.9,132500.0,134.99,135.0,134.89,134.9,132500.0
2010-12-15 15:00:00,134.89,135.06,134.88,135.03,168300.0,134.89,135.06,134.88,135.03,168300.0
2010-12-15 15:05:00,135.02,135.15,134.98,135.08,72700.0,135.02,135.15,134.98,135.08,72700.0
2010-12-15 15:10:00,135.08,135.16,135.08,135.1,177300.0,135.08,135.16,135.08,135.1,177300.0
2010-12-15 15:15:00,135.11,135.12,134.97,135.01,268900.0,135.11,135.12,134.97,135.01,268900.0
2010-12-15 15:20:00,135.01,135.09,134.98,135.06,277000.0,135.01,135.09,134.98,135.06,277000.0
2010-12-15 15:25:00,135.06,135.09,135.01,135.01,147300.0,135.06,135.09,135.01,135.01,147300.0
2010-12-15 15:30:00,135.01,135.05,134.99,135.02,118500.0,135.01,135.05,134.99,135.02,118500.0
2010-12-15 15:35:00,135.01,135.09,135.01,135.06,109900.0,135.01,135.09,135.01,135.06,109900.0
2010-12-15 15:40:00,135.07,135.07,135.01,135.01,117500.0,135.07,135.07,135.01,135.01,117500.0
2010-12-15 15:45:00,135.01,135.06,134.92,135.0,263200.0,135.01,135.06,134.92,135.0,263200.0
2010-12-15 15:50:00,135.0,135.01,134.71,134.73,569200.0,135.0,135.01,134.71,134.73,569200.0
2010-12-15 15:55:00,134.72,134.95,134.68,134.74,849600.0,134.72,134.95,134.68,134.74,849600.0
2010-12-16 09:30:00,134.21,134.22,133.92,133.99,767500.0,134.21,134.22,133.92,133.99,767500.0
2010-12-16 09:35:00,134.02,134.23,134.0,134.17,492400.0,134.02,134.23,134.0,134.17,492400.0
2010-12-16 09:40:00,134.15,134.16,133.88,133.99,501800.0,134.15,134.16,133.88,133.99,501800.0
2010-12-16 09:45:00,134.0,134.07,133.75,133.78,707100.0,134.0,134.07,133.75,133.78,707100.0
2010-12-16 09:50:00,133.79,133.86,133.26,133.4,1010800.0,133.79,133.86,133.26,133.4,1010800.0
2010-12-16 09:55:00,133.4,133.41,133.04,133.13,945500.0,133.4,133.41,133.04,133.13,945500.0
2010-12-16 10:00:00,133.13,133.19,132.93,133.17,1191800.0,133.13,133.19,132.93,133.17,1191800.0
2010-12-16 10:05:00,133.18,133.27,133.12,133.17,704800.0,133.18,133.27,133.12,133.17,704800.0
2010-12-16 10:10:00,133.16,133.28,132.86,133.22,789600.0,133.16,133.28,132.86,133.22,789600.0
2010-12-16 10:15:00,133.21,133.34,133.11,133.3,528400.0,133.21,133.34,133.11,133.3,528400.0
2010-12-16 10:20:00,133.3,133.33,133.2,133.26,384100.0,133.3,133.33,133.2,133.26,384100.0
2010-12-16 10:25:00,133.27,133.31,133.16,133.21,365300.0,133.27,133.31,133.16,133.21,365300.0
2010-12-16 10:30:00,133.21,133.29,133.0,133.08,349200.0,133.21,133.29,133.0,133.08,349200.0
2010-12-16 10:35:00,133.07,133.11,132.96,133.04,284200.0,133.07,133.11,132.96,133.04,284200.0
2010-12-16 10:40:00,133.04,133.36,133.03,133.3,309400.0,133.04,133.36,133.03,133.3,309400.0
2010-12-16 10:45:00,133.33,133.42,133.28,133.37,222200.0,133.33,133.42,133.28,133.37,222200.0
2010-12-16 10:50:00,133.36,133.37,133.19,133.33,636000.0,133.36,133.37,133.19,133.33,636000.0
2010-12-16 10:55:00,133.31,133.39,133.28,133.38,279600.0,133.31,133.39,133.28,133.38,279600.0
2010-12-16 11:00:00,133.39,133.53,133.37,133.45,270600.0,133.39,133.53,133.37,133.45,270600.0
2010-12-16 11:05:00,133.45,133.49,133.42,133.45,247600.0,133.45,133.49,133.42,133.45,247600.0
2010-12-16 11:10:00,133.45,133.67,133.45,133.63,496000.0,133.45,133.67,133.45,133.63,496000.0
2010-12-16 11:15:00,133.64,133.67,133.55,133.59,269300.0,133.64,133.67,133.55,133.59,269300.0
2010-12-16 11:20:00,133.58,133.64,133.55,133.58,188800.0,133.58,133.64,133.55,133.58,188800.0
2010-12-16 11:25:00,133.59,133.77,133.56,133.76,254000.0,133.59,133.77,133.56,133.76,254000.0
2010-12-16 11:30:00,133.74,133.75,133.62,133.66,268700.0,133.74,133.75,133.62,133.66,268700.0
2010-12-16 11:35:00,133.66,133.69,133.51,133.55,176600.0,133.66,133.69,133.51,133.55,176600.0
2010-12-16 11:40:00,133.54,133.69,133.54,133.69,63900.0,133.54,133.69,133.54,133.69,63900.0
2010-12-16 11:45:00,133.67,133.68,133.44,133.51,130000.0,133.67,133.68,133.44,133.51,130000.0
2010-12-16 11:50:00,133.52,133.57,133.44,133.53,118300.0,133.52,133.57,133.44,133.53,118300.0
2010-12-16 11:55:00,133.54,133.78,133.53,133.75,140700.0,133.54,133.78,133.53,133.75,140700.0
2010-12-16 12:00:00,133.75,133.87,133.75,133.83,275600.0,133.75,133.87,133.75,133.83,275600.0
2010-12-16 12:05:00,133.82,133.88,133.75,133.75,219700.0,133.82,133.88,133.75,133.75,219700.0
2010-12-16 12:10:00,133.74,133.79,133.67,133.69,75500.0,133.74,133.79,133.67,133.69,75500.0
2010-12-16 12:15:00,133.69,133.72,133.56,133.66,187900.0,133.69,133.72,133.56,133.66,187900.0
2010-12-16 12:20:00,133.66,133.7,133.57,133.62,46200.0,133.66,133.7,133.57,133.62,46200.0
2010-12-16 12:25:00,133.62,133.66,133.52,133.65,86900.0,133.62,133.66,133.52,133.65,86900.0
2010-12-16 12:30:00,133.63,133.66,133.56,133.63,54400.0,133.63,133.66,133.56,133.63,54400.0
2010-12-16 12:35:00,133.63,133.65,133.52,133.6,104300.0,133.63,133.65,133.52,133.6,104300.0
2010-12-16 12:40:00,133.61,133.65,133.54,133.64,63600.0,133.61,133.65,133.54,133.64,63600.0
2010-12-16 12:45:00,133.64,133.95,133.63,133.92,232100.0,133.64,133.95,133.63,133.92,232100.0
2010-12-16 12:50:00,133.92,134.09,133.85,134.04,177500.0,133.92,134.09,133.85,134.04,177500.0
2010-12-16 12:55:00,134.04,134.09,133.93,133.93,197300.0,134.04,134.09,133.93,133.93,197300.0
2010-12-16 13:00:00,133.92,133.93,133.78,133.78,105400.0,133.92,133.93,133.78,133.78,105400.0
2010-12-16 13:05:00,133.78,133.89,133.67,133.7,68600.0,133.78,133.89,133.67,133.7,68600.0
2010-12-16 13:10:00,133.7,133.87,133.66,133.87,49100.0,133.7,133.87,133.66,133.87,49100.0
2010-12-16 13:15:00,133.86,133.87,133.75,133.79,50800.0,133.86,133.87,133.75,133.79,50800.0
2010-12-16 13:20:00,133.79,133.87,133.73,133.76,88100.0,133.79,133.87,133.73,133.76,88100.0
2010-12-16 13:25:00,133.76,133.85,133.72,133.81,215000.0,133.76,133.85,133.72,133.81,215000.0
2010-12-16 13:30:00,133.81,133.81,133.61,133.65,120900.0,133.81,133.81,133.61,133.65,120900.0
2010-12-16 13:35:00,133.66,133.76,133.63,133.76,55700.0,133.66,133.76,133.63,133.76,55700.0
2010-12-16 13:40:00,133.76,133.84,133.75,133.81,32500.0,133.76,133.84,133.75,133.81,32500.0
2010-12-16 13:45:00,133.81,133.83,133.73,133.78,45300.0,133.81,133.83,133.73,133.78,45300.0
2010-12-16 13:50:00,133.78,133.85,133.72,133.75,128900.0,133.78,133.85,133.72,133.75,128900.0
2010-12-16 13:55:00,133.76,133.77,133.42,133.48,254900.0,133.76,133.77,133.42,133.48,254900.0
2010-12-16 14:00:00,133.49,133.67,133.47,133.55,166300.0,133.49,133.67,133.47,133.55,166300.0
2010-12-16 14:05:00,133.56,133.59,133.4,133.44,297000.0,133.56,133.59,133.4,133.44,297000.0
2010-12-16 14:10:00,133.44,133.47,133.29,133.37,392400.0,133.44,133.47,133.29,133.37,392400.0
2010-12-16 14:15:00,133.38,133.4,133.29,133.34,98400.0,133.38,133.4,133.29,133.34,98400.0
2010-12-16 14:20:00,133.33,133.38,133.28,133.29,74200.0,133.33,133.38,133.28,133.29,74200.0
2010-12-16 14:25:00,133.29,133.5,133.27,133.49,291100.0,133.29,133.5,133.27,133.49,291100.0
2010-12-16 14:30:00,133.48,133.5,133.4,133.43,81800.0,133.48,133.5,133.4,133.43,81800.0
2010-12-16 14:35:00,133.42,133.51,133.4,133.5,79200.0,133.42,133.51,133.4,133.5,79200.0
2010-12-16 14:40:00,133.49,133.5,133.42,133.45,114800.0,133.49,133.5,133.42,133.45,114800.0
2010-12-16 14:45:00,133.45,133.47,133.42,133.45,56500.0,133.45,133.47,133.42,133.45,56500.0
2010-12-16 14:50:00,133.43,133.44,133.39,133.4,105100.0,133.43,133.44,133.39,133.4,105100.0
2010-12-16 14:55:00,133.39,133.45,133.39,133.42,46800.0,133.39,133.45,133.39,133.42,46800.0
2010-12-16 15:00:00,133.42,133.45,133.29,133.36,181900.0,133.42,133.45,133.29,133.36,181900.0
2010-12-16 15:05:00,133.36,133.55,133.36,133.55,54100.0,133.36,133.55,133.36,133.55,54100.0
2010-12-16 15:10:00,133.56,133.56,133.48,133.53,61200.0,133.56,133.56,133.48,133.53,61200.0
2010-12-16 15:15:00,133.53,133.57,133.51,133.54,48800.0,133.53,133.57,133.51,133.54,48800.0
2010-12-16 15:20:00,133.54,133.64,133.51,133.52,80700.0,133.54,133.64,133.51,133.52,80700.0
2010-12-16 15:25:00,133.51,133.54,133.42,133.46,161300.0,133.51,133.54,133.42,133.46,161300.0
2010-12-16 15:30:00,133.47,133.53,133.44,133.51,181300.0,133.47,133.53,133.44,133.51,181300.0
2010-12-16 15:35:00,133.51,133.55,133.47,133.54,182100.0,133.51,133.55,133.47,133.54,182100.0
2010-12-16 15:40:00,133.55,133.76,133.54,133.74,242800.0,133.55,133.76,133.54,133.74,242800.0
2010-12-16 15:45:00,133.73,133.75,133.65,133.72,304700.0,133.73,133.75,133.65,133.72,304700.0
2010-12-16 15:50:00,133.72,133.78,133.71,133.76,214100.0,133.72,133.78,133.71,133.76,214100.0
2010-12-16 15:55:00,133.77,133.84,133.76,133.81,970700.0,133.77,133.84,133.76,133.81,970700.0
2010-12-17 09:30:00,133.97,134.21,133.94,134.2,351900.0,133.97,134.21,133.94,134.2,351900.0
2010-12-17 09:35:00,134.21,134.21,134.04,134.19,236500.0,134.21,134.21,134.04,134.19,236500.0
2010-12-17 09:40:00,134.18,134.19,133.86,133.97,298700.0,134.18,134.19,133.86,133.97,298700.0
2010-12-17 09:45:00,133.96,134.0,133.89,133.94,181500.0,133.96,134.0,133.89,133.94,181500.0
2010-12-17 09:50:00,133.93,133.93,133.56,133.63,216700.0,133.93,133.93,133.56,133.63,216700.0
2010-12-17 09:55:00,133.64,133.73,133.4,133.61,313500.0,133.64,133.73,133.4,133.61,313500.0
2010-12-17 10:00:00,133.6,133.65,133.49,133.6,327600.0,133.6,133.65,133.49,133.6,327600.0
2010-12-17 10:05:00,133.59,133.66,133.58,133.63,102000.0,133.59,133.66,133.58,133.63,102000.0
2010-12-17 10:10:00,133.61,133.81,133.57,133.8,210100.0,133.61,133.81,133.57,133.8,210100.0
2010-12-17 10:15:00,133.81,133.83,133.68,133.71,169500.0,133.81,133.83,133.68,133.71,169500.0
2010-12-17 10:20:00,133.71,133.93,133.7,133.91,164400.0,133.71,133.93,133.7,133.91,164400.0
2010-12-17 10:25:00,133.92,134.01,133.79,133.8,203800.0,133.92,134.01,133.79,133.8,203800.0
2010-12-17 10:30:00,133.8,133.86,133.76,133.84,60800.0,133.8,133.86,133.76,133.84,60800.0
2010-12-17 10:35:00,133.83,133.92,133.63,133.64,177000.0,133.83,133.92,133.63,133.64,177000.0
2010-12-17 10:40:00,133.64,133.68,133.29,133.38,311800.0,133.64,133.68,133.29,133.38,311800.0
2010-12-17 10:45:00,133.4,133.51,133.28,133.41,318400.0,133.4,133.51,133.28,133.41,318400.0
2010-12-17 10:50:00,133.41,133.53,133.38,133.5,86700.0,133.41,133.53,133.38,133.5,86700.0
2010-12-17 10:55:00,133.51,133.55,133.25,133.33,124000.0,133.51,133.55,133.25,133.33,124000.0
2010-12-17 11:00:00,133.34,133.42,133.22,133.38,185500.0,133.34,133.42,133.22,133.38,185500.0
2010-12-17 11:05:00,133.38,133.55,133.32,133.55,97100.0,133.38,133.55,133.32,133.55,97100.0
2010-12-17 11:10:00,133.52,133.72,133.52,133.68,183800.0,133.52,133.72,133.52,133.68,183800.0
2010-12-17 11:15:00,133.69,133.71,133.57,133.61,124800.0,133.69,133.71,133.57,133.61,124800.0
2010-12-17 11:20:00,133.62,133.63,133.55,133.58,59300.0,133.62,133.63,133.55,133.58,59300.0
2010-12-17 11:25:00,133.58,133.67,133.54,133.55,90800.0,133.58,133.67,133.54,133.55,90800.0
2010-12-17 11:30:00,133.55,133.68,133.53,133.68,122000.0,133.55,133.68,133.53,133.68,122000.0
2010-12-17 11:35:00,133.68,133.9,133.65,133.89,167800.0,133.68,133.9,133.65,133.89,167800.0
2010-12-17 11:40:00,133.87,133.94,133.82,133.93,97900.0,133.87,133.94,133.82,133.93,97900.0
2010-12-17 11:45:00,133.92,133.95,133.86,133.9,93600.0,133.92,133.95,133.86,133.9,93600.0
2010-12-17 11:50:00,133.89,133.94,133.82,133.84,93800.0,133.89,133.94,133.82,133.84,93800.0
2010-12-17 11:55:00,133.84,133.88,133.79,133.88,93800.0,133.84,133.88,133.79,133.88,93800.0
2010-12-17 12:00:00,133.89,134.02,133.88,134.01,72100.0,133.89,134.02,133.88,134.01,72100.0
2010-12-17 12:05:00,134.0,134.01,133.91,133.94,76300.0,134.0,134.01,133.91,133.94,76300.0
2010-12-17 12:10:00,133.94,134.03,133.94,133.99,84000.0,133.94,134.03,133.94,133.99,84000.0
2010-12-17 12:15:00,134.0,134.02,133.95,133.97,93200.0,134.0,134.02,133.95,133.97,93200.0
2010-12-17 12:20:00,133.97,134.01,133.97,134.0,94300.0,133.97,134.01,133.97,134.0,94300.0
2010-12-17 12:25:00,134.0,134.02,133.93,134.01,85300.0,134.0,134.02,133.93,134.01,85300.0
2010-12-17 12:30:00,134.01,134.05,133.98,134.01,79500.0,134.01,134.05,133.98,134.01,79500.0
2010-12-17 12:35:00,134.01,134.01,133.87,133.88,157000.0,134.01,134.01,133.87,133.88,157000.0
2010-12-17 12:40:00,133.88,133.91,133.83,133.9,66500.0,133.88,133.91,133.83,133.9,66500.0
2010-12-17 12:45:00,133.9,133.92,133.82,133.83,51400.0,133.9,133.92,133.82,133.83,51400.0
2010-12-17 12:50:00,133.83,133.85,133.71,133.83,105900.0,133.83,133.85,133.71,133.83,105900.0
2010-12-17 12:55:00,133.82,133.91,133.79,133.9,36800.0,133.82,133.91,133.79,133.9,36800.0
2010-12-17 13:00:00,133.9,134.0,133.88,133.97,82300.0,133.9,134.0,133.88,133.97,82300.0
2010-12-17 13:05:00,133.97,134.07,133.93,134.06,210200.0,133.97,134.07,133.93,134.06,210200.0
2010-12-17 13:10:00,134.05,134.13,134.01,134.05,122400.0,134.05,134.13,134.01,134.05,122400.0
2010-12-17 13:15:00,134.04,134.1,134.03,134.1,74500.0,134.04,134.1,134.03,134.1,74500.0
2010-12-17 13:20:00,134.1,134.38,134.08,134.26,289900.0,134.1,134.38,134.08,134.26,289900.0
2010-12-17 13:25:00,134.27,134.63,134.26,134.56,728700.0,134.27,134.63,134.26,134.56,728700.0
2010-12-17 13:30:00,134.57,134.57,134.39,134.43,238000.0,134.57,134.57,134.39,134.43,238000.0
2010-12-17 13:35:00,134.42,134.45,134.34,134.39,99200.0,134.42,134.45,134.34,134.39,99200.0
2010-12-17 13:40:00,134.38,134.43,134.35,134.39,94400.0,134.38,134.43,134.35,134.39,94400.0
2010-12-17 13:45:00,134.4,134.52,134.37,134.47,108600.0,134.4,134.52,134.37,134.47,108600.0
2010-12-17 13:50:00,134.46,134.47,134.32,134.37,160400.0,134.46,134.47,134.32,134.37,160400.0
2010-12-17 13:55:00,134.37,134.4,134.29,134.31,291100.0,134.37,134.4,134.29,134.31,291100.0
2010-12-17 14:00:00,134.32,134.34,134.2,134.25,270200.0,134.32,134.34,134.2,134.25,270200.0
2010-12-17 14:05:00,134.26,134.36,134.25,134.27,67900.0,134.26,134.36,134.25,134.27,67900.0
2010-12-17 14:10:00,134.27,134.29,134.24,134.24,40400.0,134.27,134.29,134.24,134.24,40400.0
2010-12-17 14:15:00,134.25,134.31,134.21,134.3,86100.0,134.25,134.31,134.21,134.3,86100.0
2010-12-17 14:20:00,134.29,134.39,134.25,134.36,177100.0,134.29,134.39,134.25,134.36,177100.0
2010-12-17 14:25:00,134.35,134.42,134.33,134.39,77900.0,134.35,134.42,134.33,134.39,77900.0
2010-12-17 14:30:00,134.38,134.46,134.34,134.42,157900.0,134.38,134.46,134.34,134.42,157900.0
2010-12-17 14:35:00,134.41,134.46,134.4,134.41,142800.0,134.41,134.46,134.4,134.41,142800.0
2010-12-17 14:40:00,134.41,134.48,134.4,134.45,191100.0,134.41,134.48,134.4,134.45,191100.0
2010-12-17 14:45:00,134.44,134.45,134.4,134.45,60800.0,134.44,134.45,134.4,134.45,60800.0
2010-12-17 14:50:00,134.45,134.45,134.39,134.41,101400.0,134.45,134.45,134.39,134.41,101400.0
2010-12-17 14:55:00,134.41,134.47,134.4,134.45,153900.0,134.41,134.47,134.4,134.45,153900.0
2010-12-17 15:00:00,134.45,134.46,134.41,134.42,68900.0,134.45,134.46,134.41,134.42,68900.0
2010-12-17 15:05:00,134.43,134.44,134.39,134.41,153100.0,134.43,134.44,134.39,134.41,153100.0
2010-12-17 15:10:00,134.42,134.45,134.41,134.43,103100.0,134.42,134.45,134.41,134.43,103100.0
2010-12-17 15:15:00,134.43,134.45,134.41,134.41,95600.0,134.43,134.45,134.41,134.41,95600.0
2010-12-17 15:20:00,134.41,134.45,134.4,134.42,184700.0,134.41,134.45,134.4,134.42,184700.0
2010-12-17 15:25:00,134.43,134.45,134.42,134.44,133400.0,134.43,134.45,134.42,134.44,133400.0
2010-12-17 15:30:00,134.44,134.44,134.4,134.42,197500.0,134.44,134.44,134.4,134.42,197500.0
2010-12-17 15:35:00,134.41,134.46,134.4,134.45,226600.0,134.41,134.46,134.4,134.45,226600.0
2010-12-17 15:40:00,134.44,134.45,134.4,134.45,150700.0,134.44,134.45,134.4,134.45,150700.0
2010-12-17 15:45:00,134.44,134.48,134.43,134.44,277400.0,134.44,134.48,134.43,134.44,277400.0
2010-12-17 15:50:00,134.44,134.49,134.41,134.44,395700.0,134.44,134.49,134.41,134.44,395700.0
2010-12-17 15:55:00,134.43,134.47,134.16,134.19,857200.0,134.43,134.47,134.16,134.19,857200.0
2010-12-20 09:30:00,135.13,135.3,135.1,135.17,404700.0,135.13,135.3,135.1,135.17,404700.0
2010-12-20 09:35:00,135.16,135.26,135.15,135.17,174900.0,135.16,135.26,135.15,135.17,174900.0
2010-12-20 09:40:00,135.17,135.22,135.13,135.21,362400.0,135.17,135.22,135.13,135.21,362400.0
2010-12-20 09:45:00,135.2,135.2,134.98,134.99,188000.0,135.2,135.2,134.98,134.99,188000.0
2010-12-20 09:50:00,134.98,135.06,134.89,134.99,140300.0,134.98,135.06,134.89,134.99,140300.0
2010-12-20 09:55:00,134.99,135.07,134.94,134.98,92000.0,134.99,135.07,134.94,134.98,92000.0
2010-12-20 10:00:00,134.98,134.99,134.73,134.76,139100.0,134.98,134.99,134.73,134.76,139100.0
2010-12-20 10:05:00,134.77,134.79,134.69,134.77,105500.0,134.77,134.79,134.69,134.77,105500.0
2010-12-20 10:10:00,134.76,134.85,134.69,134.74,109200.0,134.76,134.85,134.69,134.74,109200.0
2010-12-20 10:15:00,134.73,134.73,134.5,134.62,188500.0,134.73,134.73,134.5,134.62,188500.0
2010-12-20 10:20:00,134.62,134.64,134.51,134.55,172900.0,134.62,134.64,134.51,134.55,172900.0
2010-12-20 10:25:00,134.55,134.56,134.33,134.45,209900.0,134.55,134.56,134.33,134.45,209900.0
2010-12-20 10:30:00,134.45,134.73,134.45,134.65,169100.0,134.45,134.73,134.45,134.65,169100.0
2010-12-20 10:35:00,134.66,134.87,134.65,134.8,280100.0,134.66,134.87,134.65,134.8,280100.0
2010-12-20 10:40:00,134.8,134.8,134.59,134.67,166900.0,134.8,134.8,134.59,134.67,166900.0
2010-12-20 10:45:00,134.66,134.71,134.54,134.65,170200.0,134.66,134.71,134.54,134.65,170200.0
2010-12-20 10:50:00,134.65,134.72,134.63,134.69,279000.0,134.65,134.72,134.63,134.69,279000.0
2010-12-20 10:55:00,134.71,134.78,134.65,134.65,191600.0,134.71,134.78,134.65,134.65,191600.0
2010-12-20 11:00:00,134.65,134.74,134.61,134.63,158900.0,134.65,134.74,134.61,134.63,158900.0
2010-12-20 11:05:00,134.63,134.74,134.59,134.6,67300.0,134.63,134.74,134.59,134.6,67300.0
2010-12-20 11:10:00,134.59,134.71,134.56,134.71,54000.0,134.59,134.71,134.56,134.71,54000.0
2010-12-20 11:15:00,134.72,134.8,134.69,134.8,75100.0,134.72,134.8,134.69,134.8,75100.0
2010-12-20 11:20:00,134.8,134.91,134.8,134.89,81800.0,134.8,134.91,134.8,134.89,81800.0
2010-12-20 11:25:00,134.91,135.01,134.9,134.99,170500.0,134.91,135.01,134.9,134.99,170500.0
2010-12-20 11:30:00,134.98,135.19,134.94,135.13,123800.0,134.98,135.19,134.94,135.13,123800.0
2010-12-20 11:35:00,135.12,135.14,135.03,135.06,130500.0,135.12,135.14,135.03,135.06,130500.0
2010-12-20 11:40:00,135.07,135.07,134.98,135.01,183600.0,135.07,135.07,134.98,135.01,183600.0
2010-12-20 11:45:00,134.99,135.06,134.93,135.05,97400.0,134.99,135.06,134.93,135.05,97400.0
2010-12-20 11:50:00,135.06,135.11,135.01,135.04,195000.0,135.06,135.11,135.01,135.04,195000.0
2010-12-20 11:55:00,135.05,135.1,135.02,135.1,123100.0,135.05,135.1,135.02,135.1,123100.0
2010-12-20 12:00:00,135.11,135.13,135.01,135.01,99800.0,135.11,135.13,135.01,135.01,99800.0
2010-12-20 12:05:00,135.02,135.07,135.01,135.01,31100.0,135.02,135.07,135.01,135.01,31100.0
2010-12-20 12:10:00,135.0,135.01,134.91,134.97,62100.0,135.0,135.01,134.91,134.97,62100.0
2010-12-20 12:15:00,134.97,135.04,134.94,135.03,78800.0,134.97,135.04,134.94,135.03,78800.0
2010-12-20 12:20:00,135.04,135.05,134.95,134.95,64300.0,135.04,135.05,134.95,134.95,64300.0
2010-12-20 12:25:00,134.96,135.06,134.95,135.06,126500.0,134.96,135.06,134.95,135.06,126500.0
2010-12-20 12:30:00,135.06,135.07,134.92,134.92,173600.0,135.06,135.07,134.92,134.92,173600.0
2010-12-20 12:35:00,134.92,135.0,134.91,134.98,61000.0,134.92,135.0,134.91,134.98,61000.0
2010-12-20 12:40:00,134.97,135.04,134.93,135.04,135000.0,134.97,135.04,134.93,135.04,135000.0
2010-12-20 12:45:00,135.05,135.15,135.0,135.11,71000.0,135.05,135.15,135.0,135.11,71000.0
2010-12-20 12:50:00,135.12,135.16,135.11,135.14,150600.0,135.12,135.16,135.11,135.14,150600.0
2010-12-20 12:55:00,135.15,135.4,135.14,135.34,384500.0,135.15,135.4,135.14,135.34,384500.0
2010-12-20 13:00:00,135.35,135.38,135.26,135.29,78500.0,135.35,135.38,135.26,135.29,78500.0
2010-12-20 13:05:00,135.28,135.31,135.24,135.24,116600.0,135.28,135.31,135.24,135.24,116600.0
2010-12-20 13:10:00,135.24,135.29,135.21,135.25,73400.0,135.24,135.29,135.21,135.25,73400.0
2010-12-20 13:15:00,135.26,135.28,135.2,135.23,51000.0,135.26,135.28,135.2,135.23,51000.0
2010-12-20 13:20:00,135.24,135.35,135.15,135.34,156000.0,135.24,135.35,135.15,135.34,156000.0
2010-12-20 13:25:00,135.34,135.35,135.2,135.29,79500.0,135.34,135.35,135.2,135.29,79500.0
2010-12-20 13:30:00,135.28,135.3,135.22,135.22,47500.0,135.28,135.3,135.22,135.22,47500.0
2010-12-20 13:35:00,135.22,135.28,135.22,135.26,40500.0,135.22,135.28,135.22,135.26,40500.0
2010-12-20 13:40:00,135.25,135.26,135.22,135.24,19900.0,135.25,135.26,135.22,135.24,19900.0
2010-12-20 13:45:00,135.24,135.27,135.22,135.26,37400.0,135.24,135.27,135.22,135.26,37400.0
2010-12-20 13:50:00,135.26,135.34,135.24,135.34,47500.0,135.26,135.34,135.24,135.34,47500.0
2010-12-20 13:55:00,135.35,135.38,135.33,135.38,88800.0,135.35,135.38,135.33,135.38,88800.0
2010-12-20 14:00:00,135.38,135.38,135.31,135.33,131400.0,135.38,135.38,135.31,135.33,131400.0
2010-12-20 14:05:00,135.32,135.44,135.31,135.39,171700.0,135.32,135.44,135.31,135.39,171700.0
2010-12-20 14:10:00,135.39,135.42,135.21,135.21,105100.0,135.39,135.42,135.21,135.21,105100.0
2010-12-20 14:15:00,135.22,135.3,135.18,135.27,68900.0,135.22,135.3,135.18,135.27,68900.0
2010-12-20 14:20:00,135.28,135.28,135.21,135.24,105100.0,135.28,135.28,135.21,135.24,105100.0
2010-12-20 14:25:00,135.25,135.28,135.21,135.28,26700.0,135.25,135.28,135.21,135.28,26700.0
2010-12-20 14:30:00,135.27,135.28,135.25,135.26,66900.0,135.27,135.28,135.25,135.26,66900.0
2010-12-20 14:35:00,135.27,135.29,135.23,135.25,34400.0,135.27,135.29,135.23,135.25,34400.0
2010-12-20 14:40:00,135.24,135.26,135.21,135.23,32200.0,135.24,135.26,135.21,135.23,32200.0
2010-12-20 14:45:00,135.23,135.26,135.22,135.24,50000.0,135.23,135.26,135.22,135.24,50000.0
2010-12-20 14:50:00,135.23,135.26,135.19,135.21,130000.0,135.23,135.26,135.19,135.21,130000.0
2010-12-20 14:55:00,135.2,135.21,135.13,135.18,65200.0,135.2,135.21,135.13,135.18,65200.0
2010-12-20 15:00:00,135.18,135.23,135.17,135.19,27600.0,135.18,135.23,135.17,135.19,27600.0
2010-12-20 15:05:00,135.18,135.19,135.12,135.13,111700.0,135.18,135.19,135.12,135.13,111700.0
2010-12-20 15:10:00,135.12,135.12,135.05,135.08,119800.0,135.12,135.12,135.05,135.08,119800.0
2010-12-20 15:15:00,135.08,135.1,135.07,135.08,50300.0,135.08,135.1,135.07,135.08,50300.0
2010-12-20 15:20:00,135.09,135.2,135.09,135.17,127100.0,135.09,135.2,135.09,135.17,127100.0
2010-12-20 15:25:00,135.18,135.18,135.06,135.08,190200.0,135.18,135.18,135.06,135.08,190200.0
2010-12-20 15:30:00,135.08,135.11,135.06,135.11,122600.0,135.08,135.11,135.06,135.11,122600.0
2010-12-20 15:35:00,135.11,135.2,135.1,135.17,179900.0,135.11,135.2,135.1,135.17,179900.0
2010-12-20 15:40:00,135.17,135.21,135.11,135.2,269400.0,135.17,135.21,135.11,135.2,269400.0
2010-12-20 15:45:00,135.2,135.24,135.15,135.15,113500.0,135.2,135.24,135.15,135.15,113500.0
2010-12-20 15:50:00,135.15,135.18,135.09,135.12,172700.0,135.15,135.18,135.09,135.12,172700.0
2010-12-20 15:55:00,135.12,135.12,135.07,135.11,364300.0,135.12,135.12,135.07,135.11,364300.0
2010-12-21 09:30:00,135.17,135.22,135.01,135.04,250700.0,135.17,135.22,135.01,135.04,250700.0
2010-12-21 09:35:00,135.04,135.05,134.79,134.9,349800.0,135.04,135.05,134.79,134.9,349800.0
2010-12-21 09:40:00,134.9,135.0,134.84,134.93,173400.0,134.9,135.0,134.84,134.93,173400.0
2010-12-21 09:45:00,134.92,134.96,134.8,134.93,136100.0,134.92,134.96,134.8,134.93,136100.0
2010-12-21 09:50:00,134.92,135.05,134.92,135.0,306500.0,134.92,135.05,134.92,135.0,306500.0
2010-12-21 09:55:00,135.0,135.06,134.98,135.01,93200.0,135.0,135.06,134.98,135.01,93200.0
2010-12-21 10:00:00,135.02,135.07,134.95,135.03,111100.0,135.02,135.07,134.95,135.03,111100.0
2010-12-21 10:05:00,135.03,135.15,135.01,135.1,168200.0,135.03,135.15,135.01,135.1,168200.0
2010-12-21 10:10:00,135.1,135.14,134.97,135.14,128900.0,135.1,135.14,134.97,135.14,128900.0
2010-12-21 10:15:00,135.14,135.22,135.08,135.11,217400.0,135.14,135.22,135.08,135.11,217400.0
2010-12-21 10:20:00,135.12,135.19,135.08,135.16,90600.0,135.12,135.19,135.08,135.16,90600.0
2010-12-21 10:25:00,135.16,135.24,135.09,135.2,126000.0,135.16,135.24,135.09,135.2,126000.0
2010-12-21 10:30:00,135.19,135.23,135.13,135.13,70800.0,135.19,135.23,135.13,135.13,70800.0
2010-12-21 10:35:00,135.14,135.22,135.12,135.19,84000.0,135.14,135.22,135.12,135.19,84000.0
2010-12-21 10:40:00,135.19,135.23,135.13,135.14,86300.0,135.19,135.23,135.13,135.14,86300.0
2010-12-21 10:45:00,135.14,135.18,135.13,135.17,38900.0,135.14,135.18,135.13,135.17,38900.0
2010-12-21 10:50:00,135.16,135.18,135.01,135.09,117500.0,135.16,135.18,135.01,135.09,117500.0
2010-12-21 10:55:00,135.09,135.19,135.08,135.17,83200.0,135.09,135.19,135.08,135.17,83200.0
2010-12-21 11:00:00,135.17,135.22,135.05,135.07,59500.0,135.17,135.22,135.05,135.07,59500.0
2010-12-21 11:05:00,135.08,135.15,135.06,135.09,65100.0,135.08,135.15,135.06,135.09,65100.0
2010-12-21 11:10:00,135.07,135.21,135.05,135.18,74300.0,135.07,135.21,135.05,135.18,74300.0
2010-12-21 11:15:00,135.17,135.32,135.17,135.27,224300.0,135.17,135.32,135.17,135.27,224300.0
2010-12-21 11:20:00,135.26,135.3,135.16,135.18,96300.0,135.26,135.3,135.16,135.18,96300.0
2010-12-21 11:25:00,135.19,135.32,135.18,135.31,69200.0,135.19,135.32,135.18,135.31,69200.0
2010-12-21 11:30:00,135.32,135.33,135.25,135.3,136000.0,135.32,135.33,135.25,135.3,136000.0
2010-12-21 11:35:00,135.3,135.31,135.05,135.15,171400.0,135.3,135.31,135.05,135.15,171400.0
2010-12-21 11:40:00,135.16,135.22,135.12,135.16,107500.0,135.16,135.22,135.12,135.16,107500.0
2010-12-21 11:45:00,135.16,135.18,135.11,135.14,44400.0,135.16,135.18,135.11,135.14,44400.0
2010-12-21 11:50:00,135.16,135.21,135.12,135.16,86200.0,135.16,135.21,135.12,135.16,86200.0
2010-12-21 11:55:00,135.15,135.19,135.14,135.17,61500.0,135.15,135.19,135.14,135.17,61500.0
2010-12-21 12:00:00,135.17,135.23,135.15,135.22,68000.0,135.17,135.23,135.15,135.22,68000.0
2010-12-21 12:05:00,135.23,135.27,135.17,135.18,38900.0,135.23,135.27,135.17,135.18,38900.0
2010-12-21 12:10:00,135.18,135.21,135.01,135.1,109300.0,135.18,135.21,135.01,135.1,109300.0
2010-12-21 12:15:00,135.09,135.13,135.04,135.08,38900.0,135.09,135.13,135.04,135.08,38900.0
2010-12-21 12:20:00,135.08,135.12,135.05,135.05,55600.0,135.08,135.12,135.05,135.05,55600.0
2010-12-21 12:25:00,135.05,135.1,134.98,135.09,68100.0,135.05,135.1,134.98,135.09,68100.0
2010-12-21 12:30:00,135.08,135.1,135.02,135.06,75800.0,135.08,135.1,135.02,135.06,75800.0
2010-12-21 12:35:00,135.07,135.16,135.06,135.12,62500.0,135.07,135.16,135.06,135.12,62500.0
2010-12-21 12:40:00,135.12,135.17,135.06,135.15,42800.0,135.12,135.17,135.06,135.15,42800.0
2010-12-21 12:45:00,135.13,135.32,135.12,135.28,134700.0,135.13,135.32,135.12,135.28,134700.0
2010-12-21 12:50:00,135.28,135.33,135.22,135.23,72100.0,135.28,135.33,135.22,135.23,72100.0
2010-12-21 12:55:00,135.22,135.5,135.21,135.48,155300.0,135.22,135.5,135.21,135.48,155300.0
2010-12-21 13:00:00,135.48,135.55,135.44,135.48,111700.0,135.48,135.55,135.44,135.48,111700.0
2010-12-21 13:05:00,135.47,135.55,135.45,135.48,176900.0,135.47,135.55,135.45,135.48,176900.0
2010-12-21 13:10:00,135.49,135.5,135.38,135.49,96900.0,135.49,135.5,135.38,135.49,96900.0
2010-12-21 13:15:00,135.5,135.53,135.46,135.5,86200.0,135.5,135.53,135.46,135.5,86200.0
2010-12-21 13:20:00,135.5,135.57,135.5,135.57,133400.0,135.5,135.57,135.5,135.57,133400.0
2010-12-21 13:25:00,135.56,135.61,135.49,135.5,112000.0,135.56,135.61,135.49,135.5,112000.0
2010-12-21 13:30:00,135.48,135.51,135.46,135.46,46500.0,135.48,135.51,135.46,135.46,46500.0
2010-12-21 13:35:00,135.47,135.47,135.32,135.34,69900.0,135.47,135.47,135.32,135.34,69900.0
2010-12-21 13:40:00,135.35,135.43,135.35,135.43,35500.0,135.35,135.43,135.35,135.43,35500.0
2010-12-21 13:45:00,135.42,135.43,135.32,135.34,54300.0,135.42,135.43,135.32,135.34,54300.0
2010-12-21 13:50:00,135.34,135.46,135.34,135.44,143800.0,135.34,135.46,135.34,135.44,143800.0
2010-12-21 13:55:00,135.45,135.53,135.44,135.51,138400.0,135.45,135.53,135.44,135.51,138400.0
2010-12-21 14:00:00,135.51,135.55,135.42,135.42,83600.0,135.51,135.55,135.42,135.42,83600.0
2010-12-21 14:05:00,135.41,135.48,135.38,135.46,38400.0,135.41,135.48,135.38,135.46,38400.0
2010-12-21 14:10:00,135.46,135.53,135.44,135.5,63900.0,135.46,135.53,135.44,135.5,63900.0
2010-12-21 14:15:00,135.49,135.51,135.4,135.41,28000.0,135.49,135.51,135.4,135.41,28000.0
2010-12-21 14:20:00,135.4,135.42,135.37,135.4,83200.0,135.4,135.42,135.37,135.4,83200.0
2010-12-21 14:25:00,135.41,135.43,135.35,135.39,70500.0,135.41,135.43,135.35,135.39,70500.0
2010-12-21 14:30:00,135.39,135.48,135.38,135.44,45600.0,135.39,135.48,135.38,135.44,45600.0
2010-12-21 14:35:00,135.44,135.44,135.38,135.38,25600.0,135.44,135.44,135.38,135.38,25600.0
2010-12-21 14:40:00,135.39,135.45,135.39,135.4,29600.0,135.39,135.45,135.39,135.4,29600.0
2010-12-21 14:45:00,135.41,135.47,135.4,135.43,35900.0,135.41,135.47,135.4,135.43,35900.0
2010-12-21 14:50:00,135.44,135.47,135.42,135.42,55800.0,135.44,135.47,135.42,135.42,55800.0
2010-12-21 14:55:00,135.43,135.44,135.41,135.43,45400.0,135.43,135.44,135.41,135.43,45400.0
2010-12-21 15:00:00,135.43,135.47,135.43,135.46,40200.0,135.43,135.47,135.43,135.46,40200.0
2010-12-21 15:05:00,135.46,135.46,135.4,135.4,25800.0,135.46,135.46,135.4,135.4,25800.0
2010-12-21 15:10:00,135.4,135.4,135.35,135.35,71600.0,135.4,135.4,135.35,135.35,71600.0
2010-12-21 15:15:00,135.35,135.4,135.28,135.38,146900.0,135.35,135.4,135.28,135.38,146900.0
2010-12-21 15:20:00,135.38,135.42,135.34,135.35,119800.0,135.38,135.42,135.34,135.35,119800.0
2010-12-21 15:25:00,135.34,135.38,135.33,135.36,57400.0,135.34,135.38,135.33,135.36,57400.0
2010-12-21 15:30:00,135.36,135.37,135.33,135.35,88300.0,135.36,135.37,135.33,135.35,88300.0
2010-12-21 15:35:00,135.36,135.38,135.34,135.36,75800.0,135.36,135.38,135.34,135.36,75800.0
2010-12-21 15:40:00,135.36,135.38,135.33,135.34,77200.0,135.36,135.38,135.33,135.34,77200.0
2010-12-21 15:45:00,135.34,135.34,135.29,135.3,139300.0,135.34,135.34,135.29,135.3,139300.0
2010-12-21 15:50:00,135.3,135.32,135.25,135.25,158100.0,135.3,135.32,135.25,135.25,158100.0
2010-12-21 15:55:00,135.26,135.28,135.2,135.26,348800.0,135.26,135.28,135.2,135.26,348800.0
2010-12-22 09:30:00,135.61,135.7,135.35,135.37,423900.0,135.61,135.7,135.35,135.37,423900.0
2010-12-22 09:35:00,135.39,135.49,135.39,135.46,137300.0,135.39,135.49,135.39,135.46,137300.0
2010-12-22 09:40:00,135.45,135.47,135.39,135.41,86700.0,135.45,135.47,135.39,135.41,86700.0
2010-12-22 09:45:00,135.43,135.44,135.23,135.32,218000.0,135.43,135.44,135.23,135.32,218000.0
2010-12-22 09:50:00,135.31,135.34,135.26,135.31,76100.0,135.31,135.34,135.26,135.31,76100.0
2010-12-22 09:55:00,135.3,135.48,135.3,135.46,122800.0,135.3,135.48,135.3,135.46,122800.0
2010-12-22 10:00:00,135.46,135.48,135.39,135.45,130500.0,135.46,135.48,135.39,135.45,130500.0
2010-12-22 10:05:00,135.45,135.52,135.44,135.52,122300.0,135.45,135.52,135.44,135.52,122300.0
2010-12-22 10:10:00,135.53,135.59,135.45,135.48,137400.0,135.53,135.59,135.45,135.48,137400.0
2010-12-22 10:15:00,135.48,135.5,135.35,135.35,146200.0,135.48,135.5,135.35,135.35,146200.0
2010-12-22 10:20:00,135.36,135.37,135.26,135.33,202000.0,135.36,135.37,135.26,135.33,202000.0
2010-12-22 10:25:00,135.33,135.39,135.3,135.33,82500.0,135.33,135.39,135.3,135.33,82500.0
2010-12-22 10:30:00,135.34,135.37,135.31,135.36,88300.0,135.34,135.37,135.31,135.36,88300.0
2010-12-22 10:35:00,135.36,135.36,135.31,135.33,62200.0,135.36,135.36,135.31,135.33,62200.0
2010-12-22 10:40:00,135.33,135.33,135.23,135.3,110000.0,135.33,135.33,135.23,135.3,110000.0
2010-12-22 10:45:00,135.3,135.42,135.28,135.38,98500.0,135.3,135.42,135.28,135.38,98500.0
2010-12-22 10:50:00,135.39,135.42,135.37,135.41,85500.0,135.39,135.42,135.37,135.41,85500.0
2010-12-22 10:55:00,135.41,135.45,135.36,135.39,106600.0,135.41,135.45,135.36,135.39,106600.0
2010-12-22 11:00:00,135.39,135.46,135.37,135.46,66400.0,135.39,135.46,135.37,135.46,66400.0
2010-12-22 11:05:00,135.46,135.46,135.41,135.42,79000.0,135.46,135.46,135.41,135.42,79000.0
2010-12-22 11:10:00,135.43,135.43,135.39,135.42,57100.0,135.43,135.43,135.39,135.42,57100.0
2010-12-22 11:15:00,135.42,135.45,135.36,135.39,78100.0,135.42,135.45,135.36,135.39,78100.0
2010-12-22 11:20:00,135.38,135.39,135.32,135.33,66900.0,135.38,135.39,135.32,135.33,66900.0
2010-12-22 11:25:00,135.32,135.41,135.29,135.38,117900.0,135.32,135.41,135.29,135.38,117900.0
2010-12-22 11:30:00,135.39,135.49,135.37,135.48,124800.0,135.39,135.49,135.37,135.48,124800.0
2010-12-22 11:35:00,135.48,135.54,135.42,135.52,97700.0,135.48,135.54,135.42,135.52,97700.0
2010-12-22 11:40:00,135.52,135.53,135.44,135.45,46100.0,135.52,135.53,135.44,135.45,46100.0
2010-12-22 11:45:00,135.45,135.5,135.44,135.49,38000.0,135.45,135.5,135.44,135.49,38000.0
2010-12-22 11:50:00,135.48,135.5,135.37,135.4,49200.0,135.48,135.5,135.37,135.4,49200.0
2010-12-22 11:55:00,135.4,135.43,135.35,135.41,77300.0,135.4,135.43,135.35,135.41,77300.0
2010-12-22 12:00:00,135.41,135.46,135.37,135.37,52900.0,135.41,135.46,135.37,135.37,52900.0
2010-12-22 12:05:00,135.38,135.43,135.34,135.37,92300.0,135.38,135.43,135.34,135.37,92300.0
2010-12-22 12:10:00,135.36,135.4,135.35,135.37,31500.0,135.36,135.4,135.35,135.37,31500.0
2010-12-22 12:15:00,135.38,135.45,135.36,135.44,43600.0,135.38,135.45,135.36,135.44,43600.0
2010-12-22 12:20:00,135.44,135.47,135.4,135.47,25700.0,135.44,135.47,135.4,135.47,25700.0
2010-12-22 12:25:00,135.46,135.49,135.45,135.46,18400.0,135.46,135.49,135.45,135.46,18400.0
2010-12-22 12:30:00,135.45,135.49,135.4,135.41,92200.0,135.45,135.49,135.4,135.41,92200.0
2010-12-22 12:35:00,135.4,135.47,135.39,135.41,69900.0,135.4,135.47,135.39,135.41,69900.0
2010-12-22 12:40:00,135.4,135.45,135.38,135.42,53900.0,135.4,135.45,135.38,135.42,53900.0
2010-12-22 12:45:00,135.42,135.46,135.41,135.41,38500.0,135.42,135.46,135.41,135.41,38500.0
2010-12-22 12:50:00,135.41,135.44,135.34,135.35,77800.0,135.41,135.44,135.34,135.35,77800.0
2010-12-22 12:55:00,135.35,135.43,135.34,135.42,58300.0,135.35,135.43,135.34,135.42,58300.0
2010-12-22 13:00:00,135.43,135.43,135.36,135.39,25500.0,135.43,135.43,135.36,135.39,25500.0
2010-12-22 13:05:00,135.38,135.41,135.35,135.41,52400.0,135.38,135.41,135.35,135.41,52400.0
2010-12-22 13:10:00,135.41,135.41,135.35,135.36,10200.0,135.41,135.41,135.35,135.36,10200.0
2010-12-22 13:15:00,135.36,135.42,135.35,135.4,69000.0,135.36,135.42,135.35,135.4,69000.0
2010-12-22 13:20:00,135.39,135.4,135.35,135.35,20800.0,135.39,135.4,135.35,135.35,20800.0
2010-12-22 13:25:00,135.35,135.38,135.34,135.37,64500.0,135.35,135.38,135.34,135.37,64500.0
2010-12-22 13:30:00,135.36,135.38,135.35,135.35,25400.0,135.36,135.38,135.35,135.35,25400.0
2010-12-22 13:35:00,135.36,135.38,135.17,135.2,295900.0,135.36,135.38,135.17,135.2,295900.0
2010-12-22 13:40:00,135.19,135.34,135.17,135.31,104900.0,135.19,135.34,135.17,135.31,104900.0
2010-12-22 13:45:00,135.32,135.35,135.28,135.29,35100.0,135.32,135.35,135.28,135.29,35100.0
2010-12-22 13:50:00,135.29,135.31,135.29,135.29,13300.0,135.29,135.31,135.29,135.29,13300.0
2010-12-22 13:55:00,135.29,135.35,135.29,135.34,22200.0,135.29,135.35,135.29,135.34,22200.0
2010-12-22 14:00:00,135.34,135.34,135.25,135.27,58100.0,135.34,135.34,135.25,135.27,58100.0
2010-12-22 14:05:00,135.26,135.28,135.26,135.26,15400.0,135.26,135.28,135.26,135.26,15400.0
2010-12-22 14:10:00,135.26,135.3,135.26,135.27,54800.0,135.26,135.3,135.26,135.27,54800.0
2010-12-22 14:15:00,135.27,135.29,135.23,135.23,29300.0,135.27,135.29,135.23,135.23,29300.0
2010-12-22 14:20:00,135.23,135.25,135.15,135.23,74200.0,135.23,135.25,135.15,135.23,74200.0
2010-12-22 14:25:00,135.23,135.29,135.22,135.22,68800.0,135.23,135.29,135.22,135.22,68800.0
2010-12-22 14:30:00,135.22,135.24,135.17,135.23,85400.0,135.22,135.24,135.17,135.23,85400.0
2010-12-22 14:35:00,135.23,135.25,135.21,135.22,45000.0,135.23,135.25,135.21,135.22,45000.0
2010-12-22 14:40:00,135.21,135.24,135.21,135.23,33200.0,135.21,135.24,135.21,135.23,33200.0
2010-12-22 14:45:00,135.22,135.27,135.19,135.23,50200.0,135.22,135.27,135.19,135.23,50200.0
2010-12-22 14:50:00,135.23,135.24,135.22,135.22,24900.0,135.23,135.24,135.22,135.22,24900.0
2010-12-22 14:55:00,135.22,135.24,135.2,135.23,29100.0,135.22,135.24,135.2,135.23,29100.0
2010-12-22 15:00:00,135.23,135.24,135.22,135.22,16000.0,135.23,135.24,135.22,135.22,16000.0
2010-12-22 15:05:00,135.23,135.26,135.21,135.26,29600.0,135.23,135.26,135.21,135.26,29600.0
2010-12-22 15:10:00,135.26,135.27,135.22,135.23,26100.0,135.26,135.27,135.22,135.23,26100.0
2010-12-22 15:15:00,135.24,135.29,135.23,135.28,40300.0,135.24,135.29,135.23,135.28,40300.0
2010-12-22 15:20:00,135.29,135.29,135.21,135.23,61000.0,135.29,135.29,135.21,135.23,61000.0
2010-12-22 15:25:00,135.23,135.23,135.2,135.22,85900.0,135.23,135.23,135.2,135.22,85900.0
2010-12-22 15:30:00,135.21,135.22,135.14,135.16,148900.0,135.21,135.22,135.14,135.16,148900.0
2010-12-22 15:35:00,135.15,135.18,135.13,135.17,97800.0,135.15,135.18,135.13,135.17,97800.0
2010-12-22 15:40:00,135.17,135.18,135.09,135.13,117700.0,135.17,135.18,135.09,135.13,117700.0
2010-12-22 15:45:00,135.13,135.13,135.03,135.04,162400.0,135.13,135.13,135.03,135.04,162400.0
2010-12-22 15:50:00,135.03,135.05,135.0,135.02,160900.0,135.03,135.05,135.0,135.02,160900.0
2010-12-22 15:55:00,135.01,135.06,134.97,135.04,515600.0,135.01,135.06,134.97,135.04,515600.0
2010-12-23 09:30:00,134.26,134.31,134.09,134.22,526500.0,134.26,134.31,134.09,134.22,526500.0
2010-12-23 09:35:00,134.21,134.3,134.16,134.25,369000.0,134.21,134.3,134.16,134.25,369000.0
2010-12-23 09:40:00,134.25,134.3,134.01,134.07,533100.0,134.25,134.3,134.01,134.07,533100.0
2010-12-23 09:45:00,134.1,134.13,134.0,134.04,421100.0,134.1,134.13,134.0,134.04,421100.0
2010-12-23 09:50:00,134.04,134.15,134.01,134.07,310000.0,134.04,134.15,134.01,134.07,310000.0
2010-12-23 09:55:00,134.08,134.17,133.93,134.02,393900.0,134.08,134.17,133.93,134.02,393900.0
2010-12-23 10:00:00,134.03,134.12,133.95,134.08,231300.0,134.03,134.12,133.95,134.08,231300.0
2010-12-23 10:05:00,134.09,134.17,134.09,134.17,74800.0,134.09,134.17,134.09,134.17,74800.0
2010-12-23 10:10:00,134.17,134.29,134.17,134.25,137200.0,134.17,134.29,134.17,134.25,137200.0
2010-12-23 10:15:00,134.26,134.3,134.19,134.26,109200.0,134.26,134.3,134.19,134.26,109200.0
2010-12-23 10:20:00,134.25,134.32,134.2,134.28,85800.0,134.25,134.32,134.2,134.28,85800.0
2010-12-23 10:25:00,134.29,134.39,134.24,134.29,206400.0,134.29,134.39,134.24,134.29,206400.0
2010-12-23 10:30:00,134.29,134.3,134.25,134.25,70300.0,134.29,134.3,134.25,134.25,70300.0
2010-12-23 10:35:00,134.24,134.29,134.22,134.23,88000.0,134.24,134.29,134.22,134.23,88000.0
2010-12-23 10:40:00,134.24,134.29,134.24,134.24,32300.0,134.24,134.29,134.24,134.24,32300.0
2010-12-23 10:45:00,134.23,134.25,134.19,134.24,69000.0,134.23,134.25,134.19,134.24,69000.0
2010-12-23 10:50:00,134.25,134.48,134.25,134.48,149000.0,134.25,134.48,134.25,134.48,149000.0
2010-12-23 10:55:00,134.47,134.5,134.37,134.42,63700.0,134.47,134.5,134.37,134.42,63700.0
2010-12-23 11:00:00,134.44,134.5,134.41,134.49,36600.0,134.44,134.5,134.41,134.49,36600.0
2010-12-23 11:05:00,134.48,134.55,134.47,134.49,63700.0,134.48,134.55,134.47,134.49,63700.0
2010-12-23 11:10:00,134.49,134.5,134.42,134.45,93200.0,134.49,134.5,134.42,134.45,93200.0
2010-12-23 11:15:00,134.45,134.76,134.44,134.7,486700.0,134.45,134.76,134.44,134.7,486700.0
2010-12-23 11:20:00,134.7,134.75,134.61,134.7,198000.0,134.7,134.75,134.61,134.7,198000.0
2010-12-23 11:25:00,134.7,134.74,134.61,134.64,79900.0,134.7,134.74,134.61,134.64,79900.0
2010-12-23 11:30:00,134.64,134.69,134.58,134.63,46200.0,134.64,134.69,134.58,134.63,46200.0
2010-12-23 11:35:00,134.64,134.66,134.57,134.57,47300.0,134.64,134.66,134.57,134.57,47300.0
2010-12-23 11:40:00,134.56,134.57,134.48,134.52,108500.0,134.56,134.57,134.48,134.52,108500.0
2010-12-23 11:45:00,134.52,134.61,134.5,134.58,42100.0,134.52,134.61,134.5,134.58,42100.0
2010-12-23 11:50:00,134.57,134.61,134.52,134.61,36500.0,134.57,134.61,134.52,134.61,36500.0
2010-12-23 11:55:00,134.62,134.67,134.57,134.67,51300.0,134.62,134.67,134.57,134.67,51300.0
2010-12-23 12:00:00,134.66,134.66,134.57,134.58,49400.0,134.66,134.66,134.57,134.58,49400.0
2010-12-23 12:05:00,134.59,134.59,134.49,134.55,53400.0,134.59,134.59,134.49,134.55,53400.0
2010-12-23 12:10:00,134.55,134.55,134.47,134.49,54600.0,134.55,134.55,134.47,134.49,54600.0
2010-12-23 12:15:00,134.51,134.55,134.47,134.47,40300.0,134.51,134.55,134.47,134.47,40300.0
2010-12-23 12:20:00,134.46,134.66,134.43,134.63,168500.0,134.46,134.66,134.43,134.63,168500.0
2010-12-23 12:25:00,134.63,134.72,134.59,134.72,35700.0,134.63,134.72,134.59,134.72,35700.0
2010-12-23 12:30:00,134.71,134.72,134.64,134.68,83000.0,134.71,134.72,134.64,134.68,83000.0
2010-12-23 12:35:00,134.68,134.71,134.62,134.68,64100.0,134.68,134.71,134.62,134.68,64100.0
2010-12-23 12:40:00,134.68,134.69,134.58,134.62,42600.0,134.68,134.69,134.58,134.62,42600.0
2010-12-23 12:45:00,134.62,134.69,134.62,134.67,19300.0,134.62,134.69,134.62,134.67,19300.0
2010-12-23 12:50:00,134.66,134.73,134.64,134.68,58000.0,134.66,134.73,134.64,134.68,58000.0
2010-12-23 12:55:00,134.67,134.71,134.63,134.64,18000.0,134.67,134.71,134.63,134.64,18000.0
2010-12-23 13:00:00,134.64,134.73,134.62,134.68,40700.0,134.64,134.73,134.62,134.68,40700.0
2010-12-23 13:05:00,134.68,134.73,134.6,134.73,38800.0,134.68,134.73,134.6,134.73,38800.0
2010-12-23 13:10:00,134.72,134.72,134.66,134.68,68000.0,134.72,134.72,134.66,134.68,68000.0
2010-12-23 13:15:00,134.68,134.75,134.66,134.75,54400.0,134.68,134.75,134.66,134.75,54400.0
2010-12-23 13:20:00,134.73,134.74,134.68,134.68,17100.0,134.73,134.74,134.68,134.68,17100.0
2010-12-23 13:25:00,134.68,134.87,134.68,134.83,102900.0,134.68,134.87,134.68,134.83,102900.0
2010-12-23 13:30:00,134.83,134.9,134.82,134.82,49400.0,134.83,134.9,134.82,134.82,49400.0
2010-12-23 13:35:00,134.81,134.82,134.79,134.81,22800.0,134.81,134.82,134.79,134.81,22800.0
2010-12-23 13:40:00,134.8,134.82,134.73,134.77,34100.0,134.8,134.82,134.73,134.77,34100.0
2010-12-23 13:45:00,134.77,134.81,134.75,134.8,37800.0,134.77,134.81,134.75,134.8,37800.0
2010-12-23 13:50:00,134.8,134.8,134.71,134.72,53100.0,134.8,134.8,134.71,134.72,53100.0
2010-12-23 13:55:00,134.72,134.72,134.61,134.63,50200.0,134.72,134.72,134.61,134.63,50200.0
2010-12-23 14:00:00,134.62,134.73,134.62,134.71,31600.0,134.62,134.73,134.62,134.71,31600.0
2010-12-23 14:05:00,134.72,134.73,134.63,134.65,37200.0,134.72,134.73,134.63,134.65,37200.0
2010-12-23 14:10:00,134.65,134.65,134.61,134.62,20100.0,134.65,134.65,134.61,134.62,20100.0
2010-12-23 14:15:00,134.64,134.64,134.6,134.62,15100.0,134.64,134.64,134.6,134.62,15100.0
2010-12-23 14:20:00,134.62,134.63,134.51,134.57,104200.0,134.62,134.63,134.51,134.57,104200.0
2010-12-23 14:25:00,134.57,134.57,134.44,134.49,108600.0,134.57,134.57,134.44,134.49,108600.0
2010-12-23 14:30:00,134.48,134.51,134.44,134.51,21200.0,134.48,134.51,134.44,134.51,21200.0
2010-12-23 14:35:00,134.5,134.6,134.49,134.6,27200.0,134.5,134.6,134.49,134.6,27200.0
2010-12-23 14:40:00,134.61,134.71,134.61,134.69,55400.0,134.61,134.71,134.61,134.69,55400.0
2010-12-23 14:45:00,134.69,134.69,134.59,134.64,42800.0,134.69,134.69,134.59,134.64,42800.0
2010-12-23 14:50:00,134.64,134.66,134.61,134.65,18800.0,134.64,134.66,134.61,134.65,18800.0
2010-12-23 14:55:00,134.66,134.68,134.64,134.66,22900.0,134.66,134.68,134.64,134.66,22900.0
2010-12-23 15:00:00,134.67,134.67,134.61,134.62,10900.0,134.67,134.67,134.61,134.62,10900.0
2010-12-23 15:05:00,134.62,134.66,134.61,134.65,14800.0,134.62,134.66,134.61,134.65,14800.0
2010-12-23 15:10:00,134.66,134.66,134.63,134.64,18000.0,134.66,134.66,134.63,134.64,18000.0
2010-12-23 15:15:00,134.65,134.69,134.64,134.68,40900.0,134.65,134.69,134.64,134.68,40900.0
2010-12-23 15:20:00,134.69,134.71,134.66,134.67,72700.0,134.69,134.71,134.66,134.67,72700.0
2010-12-23 15:25:00,134.67,134.69,134.65,134.68,46400.0,134.67,134.69,134.65,134.68,46400.0
2010-12-23 15:30:00,134.68,134.69,134.64,134.66,44600.0,134.68,134.69,134.64,134.66,44600.0
2010-12-23 15:35:00,134.65,134.71,134.65,134.67,102700.0,134.65,134.71,134.65,134.67,102700.0
2010-12-23 15:40:00,134.67,134.68,134.61,134.61,65800.0,134.67,134.68,134.61,134.61,65800.0
2010-12-23 15:45:00,134.61,134.64,134.57,134.64,128200.0,134.61,134.64,134.57,134.64,128200.0
2010-12-23 15:50:00,134.64,134.68,134.61,134.67,131600.0,134.64,134.68,134.61,134.67,131600.0
2010-12-23 15:55:00,134.67,134.68,134.61,134.65,242100.0,134.67,134.68,134.61,134.65,242100.0
2010-12-27 09:30:00,134.96,134.99,134.92,134.96,171700.0,134.96,134.99,134.92,134.96,171700.0
2010-12-27 09:35:00,134.96,134.99,134.94,134.96,94500.0,134.96,134.99,134.94,134.96,94500.0
2010-12-27 09:40:00,134.96,134.98,134.92,134.95,73200.0,134.96,134.98,134.92,134.95,73200.0
2010-12-27 09:45:00,134.95,134.98,134.89,134.89,46300.0,134.95,134.98,134.89,134.89,46300.0
2010-12-27 09:50:00,134.89,134.9,134.79,134.83,59400.0,134.89,134.9,134.79,134.83,59400.0
2010-12-27 09:55:00,134.82,134.88,134.81,134.87,37000.0,134.82,134.88,134.81,134.87,37000.0
2010-12-27 10:00:00,134.87,134.92,134.87,134.87,26000.0,134.87,134.92,134.87,134.87,26000.0
2010-12-27 10:05:00,134.88,134.88,134.85,134.86,26900.0,134.88,134.88,134.85,134.86,26900.0
2010-12-27 10:10:00,134.86,134.94,134.86,134.94,41600.0,134.86,134.94,134.86,134.94,41600.0
2010-12-27 10:15:00,134.93,134.97,134.91,134.92,25300.0,134.93,134.97,134.91,134.92,25300.0
2010-12-27 10:20:00,134.92,134.94,134.89,134.94,31100.0,134.92,134.94,134.89,134.94,31100.0
2010-12-27 10:25:00,134.93,134.96,134.91,134.93,29000.0,134.93,134.96,134.91,134.93,29000.0
2010-12-27 10:30:00,134.91,134.93,134.83,134.84,39200.0,134.91,134.93,134.83,134.84,39200.0
2010-12-27 10:35:00,134.84,134.87,134.82,134.86,31000.0,134.84,134.87,134.82,134.86,31000.0
2010-12-27 10:40:00,134.86,134.9,134.82,134.86,33100.0,134.86,134.9,134.82,134.86,33100.0
2010-12-27 10:45:00,134.87,134.87,134.83,134.87,21300.0,134.87,134.87,134.83,134.87,21300.0
2010-12-27 10:50:00,134.86,134.94,134.86,134.91,66800.0,134.86,134.94,134.86,134.91,66800.0
2010-12-27 10:55:00,134.92,134.92,134.86,134.86,34200.0,134.92,134.92,134.86,134.86,34200.0
2010-12-27 11:00:00,134.87,134.88,134.85,134.87,39300.0,134.87,134.88,134.85,134.87,39300.0
2010-12-27 11:05:00,134.86,134.91,134.85,134.91,36400.0,134.86,134.91,134.85,134.91,36400.0
2010-12-27 11:10:00,134.91,134.94,134.9,134.92,22300.0,134.91,134.94,134.9,134.92,22300.0
2010-12-27 11:15:00,134.93,134.96,134.92,134.93,27400.0,134.93,134.96,134.92,134.93,27400.0
2010-12-27 11:20:00,134.94,134.94,134.88,134.92,40500.0,134.94,134.94,134.88,134.92,40500.0
2010-12-27 11:25:00,134.91,134.93,134.87,134.87,22200.0,134.91,134.93,134.87,134.87,22200.0
2010-12-27 11:30:00,134.88,134.88,134.84,134.85,41100.0,134.88,134.88,134.84,134.85,41100.0
2010-12-27 11:35:00,134.86,134.9,134.82,134.88,26700.0,134.86,134.9,134.82,134.88,26700.0
2010-12-27 11:40:00,134.88,134.92,134.86,134.86,25700.0,134.88,134.92,134.86,134.86,25700.0
2010-12-27 11:45:00,134.86,134.9,134.82,134.84,23900.0,134.86,134.9,134.82,134.84,23900.0
2010-12-27 11:50:00,134.84,134.88,134.84,134.86,26200.0,134.84,134.88,134.84,134.86,26200.0
2010-12-27 11:55:00,134.87,134.89,134.82,134.84,35700.0,134.87,134.89,134.82,134.84,35700.0
2010-12-27 12:00:00,134.83,134.87,134.82,134.84,21800.0,134.83,134.87,134.82,134.84,21800.0
2010-12-27 12:05:00,134.84,134.91,134.83,134.91,53500.0,134.84,134.91,134.83,134.91,53500.0
2010-12-27 12:10:00,134.91,134.91,134.86,134.87,17400.0,134.91,134.91,134.86,134.87,17400.0
2010-12-27 12:15:00,134.86,134.92,134.86,134.92,11700.0,134.86,134.92,134.86,134.92,11700.0
2010-12-27 12:20:00,134.92,134.93,134.8,134.81,21700.0,134.92,134.93,134.8,134.81,21700.0
2010-12-27 12:25:00,134.8,134.81,134.73,134.78,68600.0,134.8,134.81,134.73,134.78,68600.0
2010-12-27 12:30:00,134.77,134.78,134.74,134.75,104100.0,134.77,134.78,134.74,134.75,104100.0
2010-12-27 12:35:00,134.75,134.75,134.7,134.71,34000.0,134.75,134.75,134.7,134.71,34000.0
2010-12-27 12:40:00,134.72,134.72,134.52,134.54,139800.0,134.72,134.72,134.52,134.54,139800.0
2010-12-27 12:45:00,134.55,134.66,134.49,134.66,58500.0,134.55,134.66,134.49,134.66,58500.0
2010-12-27 12:50:00,134.65,134.67,134.6,134.62,43300.0,134.65,134.67,134.6,134.62,43300.0
2010-12-27 12:55:00,134.63,134.71,134.6,134.65,99500.0,134.63,134.71,134.6,134.65,99500.0
2010-12-27 13:00:00,134.66,134.69,134.63,134.67,42900.0,134.66,134.69,134.63,134.67,42900.0
2010-12-27 13:05:00,134.66,134.85,134.66,134.85,30000.0,134.66,134.85,134.66,134.85,30000.0
2010-12-27 13:10:00,134.85,134.88,134.83,134.84,25400.0,134.85,134.88,134.83,134.84,25400.0
2010-12-27 13:15:00,134.83,134.94,134.83,134.93,26500.0,134.83,134.94,134.83,134.93,26500.0
2010-12-27 13:20:00,134.93,134.98,134.93,134.98,57000.0,134.93,134.98,134.93,134.98,57000.0
2010-12-27 13:25:00,134.97,135.03,134.91,134.95,83800.0,134.97,135.03,134.91,134.95,83800.0
2010-12-27 13:30:00,134.94,134.94,134.86,134.86,16800.0,134.94,134.94,134.86,134.86,16800.0
2010-12-27 13:35:00,134.87,134.93,134.85,134.93,21400.0,134.87,134.93,134.85,134.93,21400.0
2010-12-27 13:40:00,134.93,135.01,134.92,135.01,34600.0,134.93,135.01,134.92,135.01,34600.0
2010-12-27 13:45:00,135.01,135.01,134.94,134.96,15200.0,135.01,135.01,134.94,134.96,15200.0
2010-12-27 13:50:00,134.97,134.97,134.89,134.94,19300.0,134.97,134.97,134.89,134.94,19300.0
2010-12-27 13:55:00,134.94,134.95,134.91,134.95,26800.0,134.94,134.95,134.91,134.95,26800.0
2010-12-27 14:00:00,134.92,134.94,134.89,134.94,6600.0,134.92,134.94,134.89,134.94,6600.0
2010-12-27 14:05:00,134.92,134.94,134.9,134.93,13100.0,134.92,134.94,134.9,134.93,13100.0
2010-12-27 14:10:00,134.93,134.94,134.89,134.93,4200.0,134.93,134.94,134.89,134.93,4200.0
2010-12-27 14:15:00,134.92,134.93,134.88,134.93,32600.0,134.92,134.93,134.88,134.93,32600.0
2010-12-27 14:20:00,134.93,134.95,134.9,134.91,12100.0,134.93,134.95,134.9,134.91,12100.0
2010-12-27 14:25:00,134.91,134.92,134.88,134.89,6800.0,134.91,134.92,134.88,134.89,6800.0
2010-12-27 14:30:00,134.9,134.92,134.89,134.9,10100.0,134.9,134.92,134.89,134.9,10100.0
2010-12-27 14:35:00,134.9,134.94,134.89,134.94,8300.0,134.9,134.94,134.89,134.94,8300.0
2010-12-27 14:40:00,134.93,134.95,134.93,134.94,17400.0,134.93,134.95,134.93,134.94,17400.0
2010-12-27 14:45:00,134.94,134.95,134.93,134.94,56200.0,134.94,134.95,134.93,134.94,56200.0
2010-12-27 14:50:00,134.94,134.96,134.94,134.95,31100.0,134.94,134.96,134.94,134.95,31100.0
2010-12-27 14:55:00,134.94,135.0,134.93,134.99,52100.0,134.94,135.0,134.93,134.99,52100.0
2010-12-27 15:00:00,134.99,135.01,134.96,134.99,19700.0,134.99,135.01,134.96,134.99,19700.0
2010-12-27 15:05:00,134.98,135.03,134.98,135.02,11800.0,134.98,135.03,134.98,135.02,11800.0
2010-12-27 15:10:00,135.03,135.03,135.0,135.01,32400.0,135.03,135.03,135.0,135.01,32400.0
2010-12-27 15:15:00,135.0,135.03,135.0,135.01,22000.0,135.0,135.03,135.0,135.01,22000.0
2010-12-27 15:20:00,135.02,135.03,135.02,135.03,11100.0,135.02,135.03,135.02,135.03,11100.0
2010-12-27 15:25:00,135.02,135.03,135.0,135.01,32400.0,135.02,135.03,135.0,135.01,32400.0
2010-12-27 15:30:00,135.02,135.03,135.01,135.03,53900.0,135.02,135.03,135.01,135.03,53900.0
2010-12-27 15:35:00,135.03,135.03,134.98,134.99,60200.0,135.03,135.03,134.98,134.99,60200.0
2010-12-27 15:40:00,135.01,135.06,134.99,135.0,128000.0,135.01,135.06,134.99,135.0,128000.0
2010-12-27 15:45:00,135.0,135.0,134.87,134.89,95100.0,135.0,135.0,134.87,134.89,95100.0
2010-12-27 15:50:00,134.89,134.94,134.89,134.92,81700.0,134.89,134.94,134.89,134.92,81700.0
2010-12-27 15:55:00,134.92,135.02,134.91,135.02,105900.0,134.92,135.02,134.91,135.02,105900.0
2010-12-28 09:30:00,136.87,136.93,136.83,136.87,374000.0,136.87,136.93,136.83,136.87,374000.0
2010-12-28 09:35:00,136.88,136.98,136.84,136.84,232900.0,136.88,136.98,136.84,136.84,232900.0
2010-12-28 09:40:00,136.84,136.94,136.84,136.88,188300.0,136.84,136.94,136.84,136.88,188300.0
2010-12-28 09:45:00,136.87,136.93,136.85,136.91,138700.0,136.87,136.93,136.85,136.91,138700.0
2010-12-28 09:50:00,136.93,137.0,136.83,136.84,260700.0,136.93,137.0,136.83,136.84,260700.0
2010-12-28 09:55:00,136.84,136.93,136.65,136.7,237900.0,136.84,136.93,136.65,136.7,237900.0
2010-12-28 10:00:00,136.7,136.77,136.62,136.73,269400.0,136.7,136.77,136.62,136.73,269400.0
2010-12-28 10:05:00,136.72,136.76,136.71,136.76,70700.0,136.72,136.76,136.71,136.76,70700.0
2010-12-28 10:10:00,136.76,136.81,136.72,136.75,94100.0,136.76,136.81,136.72,136.75,94100.0
2010-12-28 10:15:00,136.76,136.81,136.72,136.8,89800.0,136.76,136.81,136.72,136.8,89800.0
2010-12-28 10:20:00,136.79,137.04,136.76,137.03,131600.0,136.79,137.04,136.76,137.03,131600.0
2010-12-28 10:25:00,137.02,137.03,136.94,136.99,137700.0,137.02,137.03,136.94,136.99,137700.0
2010-12-28 10:30:00,136.98,137.05,136.98,137.02,134800.0,136.98,137.05,136.98,137.02,134800.0
2010-12-28 10:35:00,137.02,137.17,137.01,137.13,182200.0,137.02,137.17,137.01,137.13,182200.0
2010-12-28 10:40:00,137.13,137.32,137.13,137.2,289000.0,137.13,137.32,137.13,137.2,289000.0
2010-12-28 10:45:00,137.2,137.28,137.17,137.24,162500.0,137.2,137.28,137.17,137.24,162500.0
2010-12-28 10:50:00,137.24,137.27,137.1,137.21,285600.0,137.24,137.27,137.1,137.21,285600.0
2010-12-28 10:55:00,137.22,137.24,137.16,137.17,146700.0,137.22,137.24,137.16,137.17,146700.0
2010-12-28 11:00:00,137.17,137.25,137.13,137.16,115600.0,137.17,137.25,137.13,137.16,115600.0
2010-12-28 11:05:00,137.17,137.18,137.02,137.06,90800.0,137.17,137.18,137.02,137.06,90800.0
2010-12-28 11:10:00,137.07,137.14,137.05,137.08,74800.0,137.07,137.14,137.05,137.08,74800.0
2010-12-28 11:15:00,137.08,137.13,137.05,137.11,48300.0,137.08,137.13,137.05,137.11,48300.0
2010-12-28 11:20:00,137.11,137.2,137.07,137.11,85600.0,137.11,137.2,137.07,137.11,85600.0
2010-12-28 11:25:00,137.11,137.19,137.1,137.19,105400.0,137.11,137.19,137.1,137.19,105400.0
2010-12-28 11:30:00,137.19,137.22,137.12,137.13,43600.0,137.19,137.22,137.12,137.13,43600.0
2010-12-28 11:35:00,137.14,137.21,137.12,137.15,85900.0,137.14,137.21,137.12,137.15,85900.0
2010-12-28 11:40:00,137.15,137.18,137.13,137.16,28100.0,137.15,137.18,137.13,137.16,28100.0
2010-12-28 11:45:00,137.17,137.18,137.13,137.14,27100.0,137.17,137.18,137.13,137.14,27100.0
2010-12-28 11:50:00,137.14,137.23,137.14,137.17,53500.0,137.14,137.23,137.14,137.17,53500.0
2010-12-28 11:55:00,137.16,137.18,137.1,137.13,36700.0,137.16,137.18,137.1,137.13,36700.0
2010-12-28 12:00:00,137.12,137.19,137.1,137.11,43500.0,137.12,137.19,137.1,137.11,43500.0
2010-12-28 12:05:00,137.1,137.13,137.09,137.12,33600.0,137.1,137.13,137.09,137.12,33600.0
2010-12-28 12:10:00,137.12,137.19,137.11,137.16,78600.0,137.12,137.19,137.11,137.16,78600.0
2010-12-28 12:15:00,137.16,137.2,137.15,137.16,56300.0,137.16,137.2,137.15,137.16,56300.0
2010-12-28 12:20:00,137.15,137.15,137.07,137.09,151800.0,137.15,137.15,137.07,137.09,151800.0
2010-12-28 12:25:00,137.09,137.1,137.05,137.08,81900.0,137.09,137.1,137.05,137.08,81900.0
2010-12-28 12:30:00,137.09,137.12,137.06,137.09,69600.0,137.09,137.12,137.06,137.09,69600.0
2010-12-28 12:35:00,137.09,137.12,137.07,137.12,31400.0,137.09,137.12,137.07,137.12,31400.0
2010-12-28 12:40:00,137.11,137.15,137.08,137.12,71700.0,137.11,137.15,137.08,137.12,71700.0
2010-12-28 12:45:00,137.12,137.21,137.11,137.21,75800.0,137.12,137.21,137.11,137.21,75800.0
2010-12-28 12:50:00,137.21,137.23,137.18,137.23,82200.0,137.21,137.23,137.18,137.23,82200.0
2010-12-28 12:55:00,137.24,137.27,137.13,137.15,175700.0,137.24,137.27,137.13,137.15,175700.0
2010-12-28 13:00:00,137.15,137.16,137.08,137.09,103300.0,137.15,137.16,137.08,137.09,103300.0
2010-12-28 13:05:00,137.08,137.11,137.04,137.09,102800.0,137.08,137.11,137.04,137.09,102800.0
2010-12-28 13:10:00,137.09,137.1,137.03,137.07,94700.0,137.09,137.1,137.03,137.07,94700.0
2010-12-28 13:15:00,137.07,137.09,137.04,137.06,134900.0,137.07,137.09,137.04,137.06,134900.0
2010-12-28 13:20:00,137.06,137.15,137.03,137.14,71000.0,137.06,137.15,137.03,137.14,71000.0
2010-12-28 13:25:00,137.14,137.18,137.13,137.15,109300.0,137.14,137.18,137.13,137.15,109300.0
2010-12-28 13:30:00,137.15,137.18,137.13,137.16,76800.0,137.15,137.18,137.13,137.16,76800.0
2010-12-28 13:35:00,137.16,137.2,137.15,137.19,132700.0,137.16,137.2,137.15,137.19,132700.0
2010-12-28 13:40:00,137.18,137.22,137.18,137.18,79900.0,137.18,137.22,137.18,137.18,79900.0
2010-12-28 13:45:00,137.18,137.2,137.17,137.19,119500.0,137.18,137.2,137.17,137.19,119500.0
2010-12-28 13:50:00,137.19,137.21,137.17,137.18,77600.0,137.19,137.21,137.17,137.18,77600.0
2010-12-28 13:55:00,137.2,137.2,137.13,137.14,35400.0,137.2,137.2,137.13,137.14,35400.0
2010-12-28 14:00:00,137.14,137.16,137.12,137.13,48900.0,137.14,137.16,137.12,137.13,48900.0
2010-12-28 14:05:00,137.13,137.19,137.12,137.18,46400.0,137.13,137.19,137.12,137.18,46400.0
2010-12-28 14:10:00,137.18,137.2,137.14,137.19,50600.0,137.18,137.2,137.14,137.19,50600.0
2010-12-28 14:15:00,137.2,137.26,137.19,137.25,96500.0,137.2,137.26,137.19,137.25,96500.0
2010-12-28 14:20:00,137.24,137.29,137.23,137.27,126300.0,137.24,137.29,137.23,137.27,126300.0
2010-12-28 14:25:00,137.27,137.28,137.25,137.26,79300.0,137.27,137.28,137.25,137.26,79300.0
2010-12-28 14:30:00,137.27,137.29,137.25,137.28,40100.0,137.27,137.29,137.25,137.28,40100.0
2010-12-28 14:35:00,137.29,137.3,137.25,137.26,58300.0,137.29,137.3,137.25,137.26,58300.0
2010-12-28 14:40:00,137.27,137.3,137.25,137.28,38800.0,137.27,137.3,137.25,137.28,38800.0
2010-12-28 14:45:00,137.28,137.29,137.24,137.27,39800.0,137.28,137.29,137.24,137.27,39800.0
2010-12-28 14:50:00,137.27,137.29,137.26,137.27,44100.0,137.27,137.29,137.26,137.27,44100.0
2010-12-28 14:55:00,137.28,137.32,137.26,137.26,153200.0,137.28,137.32,137.26,137.26,153200.0
2010-12-28 15:00:00,137.27,137.3,137.26,137.28,43600.0,137.27,137.3,137.26,137.28,43600.0
2010-12-28 15:05:00,137.28,137.28,137.25,137.27,35400.0,137.28,137.28,137.25,137.27,35400.0
2010-12-28 15:10:00,137.27,137.34,137.26,137.31,248300.0,137.27,137.34,137.26,137.31,248300.0
2010-12-28 15:15:00,137.31,137.32,137.28,137.3,71400.0,137.31,137.32,137.28,137.3,71400.0
2010-12-28 15:20:00,137.31,137.31,137.26,137.26,82400.0,137.31,137.31,137.26,137.26,82400.0
2010-12-28 15:25:00,137.27,137.27,137.2,137.24,99600.0,137.27,137.27,137.2,137.24,99600.0
2010-12-28 15:30:00,137.24,137.24,137.21,137.22,93900.0,137.24,137.24,137.21,137.22,93900.0
2010-12-28 15:35:00,137.22,137.24,137.21,137.23,82300.0,137.22,137.24,137.21,137.23,82300.0
2010-12-28 15:40:00,137.24,137.29,137.23,137.28,213100.0,137.24,137.29,137.23,137.28,213100.0
2010-12-28 15:45:00,137.28,137.33,137.27,137.28,228100.0,137.28,137.33,137.27,137.28,228100.0
2010-12-28 15:50:00,137.27,137.29,137.23,137.23,247300.0,137.27,137.29,137.23,137.23,247300.0
2010-12-28 15:55:00,137.24,137.25,137.17,137.2,322300.0,137.24,137.25,137.17,137.2,322300.0
2010-12-29 09:30:00,137.39,137.42,137.27,137.31,180100.0,137.39,137.42,137.27,137.31,180100.0
2010-12-29 09:35:00,137.32,137.43,137.29,137.42,129600.0,137.32,137.43,137.29,137.42,129600.0
2010-12-29 09:40:00,137.43,137.43,137.32,137.33,97600.0,137.43,137.43,137.32,137.33,97600.0
2010-12-29 09:45:00,137.34,137.34,137.28,137.33,49200.0,137.34,137.34,137.28,137.33,49200.0
2010-12-29 09:50:00,137.33,137.36,137.24,137.35,104200.0,137.33,137.36,137.24,137.35,104200.0
2010-12-29 09:55:00,137.35,137.35,137.19,137.26,91200.0,137.35,137.35,137.19,137.26,91200.0
2010-12-29 10:00:00,137.28,137.74,137.27,137.63,567900.0,137.28,137.74,137.27,137.63,567900.0
2010-12-29 10:05:00,137.63,137.86,137.6,137.85,448200.0,137.63,137.86,137.6,137.85,448200.0
2010-12-29 10:10:00,137.84,137.95,137.82,137.89,276600.0,137.84,137.95,137.82,137.89,276600.0
2010-12-29 10:15:00,137.88,137.88,137.61,137.74,399100.0,137.88,137.88,137.61,137.74,399100.0
2010-12-29 10:20:00,137.73,137.84,137.73,137.77,139700.0,137.73,137.84,137.73,137.77,139700.0
2010-12-29 10:25:00,137.77,137.84,137.76,137.84,101100.0,137.77,137.84,137.76,137.84,101100.0
2010-12-29 10:30:00,137.83,137.88,137.82,137.84,126000.0,137.83,137.88,137.82,137.84,126000.0
2010-12-29 10:35:00,137.83,137.84,137.73,137.74,111200.0,137.83,137.84,137.73,137.74,111200.0
2010-12-29 10:40:00,137.74,137.75,137.64,137.74,194600.0,137.74,137.75,137.64,137.74,194600.0
2010-12-29 10:45:00,137.74,137.75,137.69,137.72,73300.0,137.74,137.75,137.69,137.72,73300.0
2010-12-29 10:50:00,137.71,137.72,137.68,137.71,70400.0,137.71,137.72,137.68,137.71,70400.0
2010-12-29 10:55:00,137.71,137.8,137.7,137.77,81700.0,137.71,137.8,137.7,137.77,81700.0
2010-12-29 11:00:00,137.76,137.83,137.69,137.72,197800.0,137.76,137.83,137.69,137.72,197800.0
2010-12-29 11:05:00,137.72,137.73,137.63,137.64,58800.0,137.72,137.73,137.63,137.64,58800.0
2010-12-29 11:10:00,137.65,137.78,137.61,137.73,130700.0,137.65,137.78,137.61,137.73,130700.0
2010-12-29 11:15:00,137.73,137.8,137.71,137.72,148100.0,137.73,137.8,137.71,137.72,148100.0
2010-12-29 11:20:00,137.72,137.73,137.65,137.69,80500.0,137.72,137.73,137.65,137.69,80500.0
2010-12-29 11:25:00,137.7,137.73,137.68,137.72,31400.0,137.7,137.73,137.68,137.72,31400.0
2010-12-29 11:30:00,137.73,137.76,137.69,137.74,79700.0,137.73,137.76,137.69,137.74,79700.0
2010-12-29 11:35:00,137.75,137.81,137.74,137.8,54400.0,137.75,137.81,137.74,137.8,54400.0
2010-12-29 11:40:00,137.79,137.86,137.77,137.8,73600.0,137.79,137.86,137.77,137.8,73600.0
2010-12-29 11:45:00,137.79,137.84,137.79,137.84,98200.0,137.79,137.84,137.79,137.84,98200.0
2010-12-29 11:50:00,137.83,137.85,137.79,137.84,33900.0,137.83,137.85,137.79,137.84,33900.0
2010-12-29 11:55:00,137.84,137.85,137.8,137.82,51100.0,137.84,137.85,137.8,137.82,51100.0
2010-12-29 12:00:00,137.83,137.86,137.79,137.82,76200.0,137.83,137.86,137.79,137.82,76200.0
2010-12-29 12:05:00,137.82,137.87,137.8,137.86,101900.0,137.82,137.87,137.8,137.86,101900.0
2010-12-29 12:10:00,137.86,137.88,137.83,137.84,50300.0,137.86,137.88,137.83,137.84,50300.0
2010-12-29 12:15:00,137.84,137.85,137.79,137.81,30900.0,137.84,137.85,137.79,137.81,30900.0
2010-12-29 12:20:00,137.8,137.86,137.77,137.77,130600.0,137.8,137.86,137.77,137.77,130600.0
2010-12-29 12:25:00,137.77,137.83,137.73,137.79,85300.0,137.77,137.83,137.73,137.79,85300.0
2010-12-29 12:30:00,137.77,137.78,137.72,137.74,25400.0,137.77,137.78,137.72,137.74,25400.0
2010-12-29 12:35:00,137.75,137.83,137.72,137.83,46000.0,137.75,137.83,137.72,137.83,46000.0
2010-12-29 12:40:00,137.83,137.84,137.77,137.79,66100.0,137.83,137.84,137.77,137.79,66100.0
2010-12-29 12:45:00,137.78,137.84,137.71,137.71,40300.0,137.78,137.84,137.71,137.71,40300.0
2010-12-29 12:50:00,137.71,137.78,137.62,137.77,75300.0,137.71,137.78,137.62,137.77,75300.0
2010-12-29 12:55:00,137.78,137.84,137.75,137.83,22400.0,137.78,137.84,137.75,137.83,22400.0
2010-12-29 13:00:00,137.84,137.95,137.83,137.89,124900.0,137.84,137.95,137.83,137.89,124900.0
2010-12-29 13:05:00,137.88,137.9,137.86,137.9,36700.0,137.88,137.9,137.86,137.9,36700.0
2010-12-29 13:10:00,137.9,137.98,137.87,137.94,42900.0,137.9,137.98,137.87,137.94,42900.0
2010-12-29 13:15:00,137.95,137.99,137.92,137.93,70900.0,137.95,137.99,137.92,137.93,70900.0
2010-12-29 13:20:00,137.94,138.05,137.93,138.02,81200.0,137.94,138.05,137.93,138.02,81200.0
2010-12-29 13:25:00,138.01,138.02,137.91,137.94,54400.0,138.01,138.02,137.91,137.94,54400.0
2010-12-29 13:30:00,137.94,137.97,137.9,137.91,143500.0,137.94,137.97,137.9,137.91,143500.0
2010-12-29 13:35:00,137.92,137.93,137.89,137.93,42000.0,137.92,137.93,137.89,137.93,42000.0
2010-12-29 13:40:00,137.93,137.93,137.9,137.9,55500.0,137.93,137.93,137.9,137.9,55500.0
2010-12-29 13:45:00,137.91,137.99,137.91,137.98,52600.0,137.91,137.99,137.91,137.98,52600.0
2010-12-29 13:50:00,137.97,137.99,137.94,137.94,14700.0,137.97,137.99,137.94,137.94,14700.0
2010-12-29 13:55:00,137.94,137.94,137.84,137.85,51600.0,137.94,137.94,137.84,137.85,51600.0
2010-12-29 14:00:00,137.85,137.88,137.8,137.8,21000.0,137.85,137.88,137.8,137.8,21000.0
2010-12-29 14:05:00,137.81,137.86,137.78,137.8,70600.0,137.81,137.86,137.78,137.8,70600.0
2010-12-29 14:10:00,137.8,137.85,137.8,137.81,24800.0,137.8,137.85,137.8,137.81,24800.0
2010-12-29 14:15:00,137.81,137.85,137.8,137.82,47100.0,137.81,137.85,137.8,137.82,47100.0
2010-12-29 14:20:00,137.83,137.83,137.64,137.64,67200.0,137.83,137.83,137.64,137.64,67200.0
2010-12-29 14:25:00,137.65,137.76,137.64,137.76,81500.0,137.65,137.76,137.64,137.76,81500.0
2010-12-29 14:30:00,137.76,137.77,137.72,137.72,40900.0,137.76,137.77,137.72,137.72,40900.0
2010-12-29 14:35:00,137.73,137.76,137.7,137.73,23000.0,137.73,137.76,137.7,137.73,23000.0
2010-12-29 14:40:00,137.71,137.75,137.71,137.72,31700.0,137.71,137.75,137.71,137.72,31700.0
2010-12-29 14:45:00,137.72,137.77,137.71,137.77,31200.0,137.72,137.77,137.71,137.77,31200.0
2010-12-29 14:50:00,137.76,137.8,137.74,137.74,25800.0,137.76,137.8,137.74,137.74,25800.0
2010-12-29 14:55:00,137.75,137.77,137.74,137.77,19600.0,137.75,137.77,137.74,137.77,19600.0
2010-12-29 15:00:00,137.78,137.8,137.76,137.79,18000.0,137.78,137.8,137.76,137.79,18000.0
2010-12-29 15:05:00,137.79,137.81,137.76,137.77,31500.0,137.79,137.81,137.76,137.77,31500.0
2010-12-29 15:10:00,137.78,137.78,137.75,137.76,28400.0,137.78,137.78,137.75,137.76,28400.0
2010-12-29 15:15:00,137.76,137.76,137.75,137.76,11300.0,137.76,137.76,137.75,137.76,11300.0
2010-12-29 15:20:00,137.75,137.76,137.71,137.73,65400.0,137.75,137.76,137.71,137.73,65400.0
2010-12-29 15:25:00,137.72,137.73,137.67,137.7,158500.0,137.72,137.73,137.67,137.7,158500.0
2010-12-29 15:30:00,137.7,137.72,137.68,137.7,42100.0,137.7,137.72,137.68,137.7,42100.0
2010-12-29 15:35:00,137.71,137.72,137.68,137.71,40300.0,137.71,137.72,137.68,137.71,40300.0
2010-12-29 15:40:00,137.71,137.75,137.71,137.75,51900.0,137.71,137.75,137.71,137.75,51900.0
2010-12-29 15:45:00,137.75,137.78,137.73,137.74,183500.0,137.75,137.78,137.73,137.74,183500.0
2010-12-29 15:50:00,137.74,137.75,137.7,137.72,84700.0,137.74,137.75,137.7,137.72,84700.0
2010-12-29 15:55:00,137.71,137.74,137.69,137.7,100300.0,137.71,137.74,137.69,137.7,100300.0
2010-12-30 09:30:00,137.58,137.61,137.52,137.59,176000.0,137.58,137.61,137.52,137.59,176000.0
2010-12-30 09:35:00,137.59,137.71,137.58,137.68,55700.0,137.59,137.71,137.58,137.68,55700.0
2010-12-30 09:40:00,137.67,137.68,137.49,137.51,198200.0,137.67,137.68,137.49,137.51,198200.0
2010-12-30 09:45:00,137.53,137.54,137.45,137.47,77900.0,137.53,137.54,137.45,137.47,77900.0
2010-12-30 09:50:00,137.45,137.46,137.34,137.4,86500.0,137.45,137.46,137.34,137.4,86500.0
2010-12-30 09:55:00,137.4,137.48,137.39,137.44,97800.0,137.4,137.48,137.39,137.44,97800.0
2010-12-30 10:00:00,137.44,137.48,137.18,137.23,290900.0,137.44,137.48,137.18,137.23,290900.0
2010-12-30 10:05:00,137.22,137.3,137.2,137.21,97300.0,137.22,137.3,137.2,137.21,97300.0
2010-12-30 10:10:00,137.21,137.35,137.18,137.34,95000.0,137.21,137.35,137.18,137.34,95000.0
2010-12-30 10:15:00,137.33,137.38,137.23,137.27,82800.0,137.33,137.38,137.23,137.27,82800.0
2010-12-30 10:20:00,137.27,137.38,137.23,137.38,163400.0,137.27,137.38,137.23,137.38,163400.0
2010-12-30 10:25:00,137.36,137.43,137.31,137.35,121400.0,137.36,137.43,137.31,137.35,121400.0
2010-12-30 10:30:00,137.34,137.39,137.26,137.39,52600.0,137.34,137.39,137.26,137.39,52600.0
2010-12-30 10:35:00,137.38,137.4,137.23,137.35,76100.0,137.38,137.4,137.23,137.35,76100.0
2010-12-30 10:40:00,137.35,137.37,137.0,137.1,277700.0,137.35,137.37,137.0,137.1,277700.0
2010-12-30 10:45:00,137.1,137.35,137.1,137.27,109300.0,137.1,137.35,137.1,137.27,109300.0
2010-12-30 10:50:00,137.26,137.28,137.17,137.28,77000.0,137.26,137.28,137.17,137.28,77000.0
2010-12-30 10:55:00,137.29,137.3,137.23,137.28,35300.0,137.29,137.3,137.23,137.28,35300.0
2010-12-30 11:00:00,137.28,137.34,137.26,137.3,40900.0,137.28,137.34,137.26,137.3,40900.0
2010-12-30 11:05:00,137.3,137.3,137.21,137.25,36800.0,137.3,137.3,137.21,137.25,36800.0
2010-12-30 11:10:00,137.25,137.26,137.21,137.25,42200.0,137.25,137.26,137.21,137.25,42200.0
2010-12-30 11:15:00,137.26,137.26,137.18,137.19,94200.0,137.26,137.26,137.18,137.19,94200.0
2010-12-30 11:20:00,137.19,137.2,137.0,137.02,158700.0,137.19,137.2,137.0,137.02,158700.0
2010-12-30 11:25:00,137.02,137.13,137.02,137.06,80800.0,137.02,137.13,137.02,137.06,80800.0
2010-12-30 11:30:00,137.05,137.11,137.01,137.1,53400.0,137.05,137.11,137.01,137.1,53400.0
2010-12-30 11:35:00,137.09,137.11,137.03,137.04,55400.0,137.09,137.11,137.03,137.04,55400.0
2010-12-30 11:40:00,137.04,137.1,137.0,137.09,58200.0,137.04,137.1,137.0,137.09,58200.0
2010-12-30 11:45:00,137.08,137.09,136.95,136.97,144700.0,137.08,137.09,136.95,136.97,144700.0
2010-12-30 11:50:00,136.97,137.03,136.94,136.96,90600.0,136.97,137.03,136.94,136.96,90600.0
2010-12-30 11:55:00,136.96,136.99,136.95,136.95,68300.0,136.96,136.99,136.95,136.95,68300.0
2010-12-30 12:00:00,136.95,137.0,136.94,136.98,45100.0,136.95,137.0,136.94,136.98,45100.0
2010-12-30 12:05:00,137.0,137.0,136.96,136.98,45200.0,137.0,137.0,136.96,136.98,45200.0
2010-12-30 12:10:00,136.99,137.03,136.98,137.0,38700.0,136.99,137.03,136.98,137.0,38700.0
2010-12-30 12:15:00,137.01,137.06,136.99,137.06,54300.0,137.01,137.06,136.99,137.06,54300.0
2010-12-30 12:20:00,137.06,137.06,137.02,137.05,23700.0,137.06,137.06,137.02,137.05,23700.0
2010-12-30 12:25:00,137.04,137.05,136.99,137.01,22100.0,137.04,137.05,136.99,137.01,22100.0
2010-12-30 12:30:00,137.0,137.03,136.98,137.03,39700.0,137.0,137.03,136.98,137.03,39700.0
2010-12-30 12:35:00,137.04,137.05,137.01,137.04,8100.0,137.04,137.05,137.01,137.04,8100.0
2010-12-30 12:40:00,137.04,137.1,137.01,137.09,29100.0,137.04,137.1,137.01,137.09,29100.0
2010-12-30 12:45:00,137.09,137.11,137.06,137.1,58800.0,137.09,137.11,137.06,137.1,58800.0
2010-12-30 12:50:00,137.1,137.12,137.08,137.11,9800.0,137.1,137.12,137.08,137.11,9800.0
2010-12-30 12:55:00,137.1,137.14,137.09,137.12,80800.0,137.1,137.14,137.09,137.12,80800.0
2010-12-30 13:00:00,137.13,137.17,137.11,137.12,44600.0,137.13,137.17,137.11,137.12,44600.0
2010-12-30 13:05:00,137.11,137.17,137.11,137.14,100100.0,137.11,137.17,137.11,137.14,100100.0
2010-12-30 13:10:00,137.15,137.17,137.13,137.15,34400.0,137.15,137.17,137.13,137.15,34400.0
2010-12-30 13:15:00,137.15,137.2,137.14,137.18,87200.0,137.15,137.2,137.14,137.18,87200.0
2010-12-30 13:20:00,137.18,137.21,137.17,137.17,38300.0,137.18,137.21,137.17,137.17,38300.0
2010-12-30 13:25:00,137.17,137.21,137.15,137.15,69000.0,137.17,137.21,137.15,137.15,69000.0
2010-12-30 13:30:00,137.15,137.18,137.13,137.15,20300.0,137.15,137.18,137.13,137.15,20300.0
2010-12-30 13:35:00,137.17,137.23,137.16,137.22,11000.0,137.17,137.23,137.16,137.22,11000.0
2010-12-30 13:40:00,137.23,137.24,137.2,137.22,32200.0,137.23,137.24,137.2,137.22,32200.0
2010-12-30 13:45:00,137.22,137.23,137.18,137.18,9300.0,137.22,137.23,137.18,137.18,9300.0
2010-12-30 13:50:00,137.19,137.19,137.15,137.19,28800.0,137.19,137.19,137.15,137.19,28800.0
2010-12-30 13:55:00,137.2,137.22,137.19,137.22,13800.0,137.2,137.22,137.19,137.22,13800.0
2010-12-30 14:00:00,137.22,137.23,137.17,137.19,17300.0,137.22,137.23,137.17,137.19,17300.0
2010-12-30 14:05:00,137.18,137.22,137.18,137.18,23000.0,137.18,137.22,137.18,137.18,23000.0
2010-12-30 14:10:00,137.18,137.23,137.18,137.23,15900.0,137.18,137.23,137.18,137.23,15900.0
2010-12-30 14:15:00,137.22,137.23,137.21,137.21,16700.0,137.22,137.23,137.21,137.21,16700.0
2010-12-30 14:20:00,137.21,137.21,137.2,137.2,10700.0,137.21,137.21,137.2,137.2,10700.0
2010-12-30 14:25:00,137.2,137.21,137.19,137.21,9100.0,137.2,137.21,137.19,137.21,9100.0
2010-12-30 14:30:00,137.21,137.21,137.18,137.19,26300.0,137.21,137.21,137.18,137.19,26300.0
2010-12-30 14:35:00,137.18,137.19,137.16,137.18,17300.0,137.18,137.19,137.16,137.18,17300.0
2010-12-30 14:40:00,137.18,137.2,137.16,137.16,11000.0,137.18,137.2,137.16,137.16,11000.0
2010-12-30 14:45:00,137.16,137.2,137.14,137.14,36600.0,137.16,137.2,137.14,137.14,36600.0
2010-12-30 14:50:00,137.15,137.16,137.09,137.11,75100.0,137.15,137.16,137.09,137.11,75100.0
2010-12-30 14:55:00,137.11,137.13,137.09,137.1,25600.0,137.11,137.13,137.09,137.1,25600.0
2010-12-30 15:00:00,137.1,137.13,137.09,137.09,32900.0,137.1,137.13,137.09,137.09,32900.0
2010-12-30 15:05:00,137.09,137.1,137.05,137.08,49600.0,137.09,137.1,137.05,137.08,49600.0
2010-12-30 15:10:00,137.09,137.1,137.07,137.09,16400.0,137.09,137.1,137.07,137.09,16400.0
2010-12-30 15:15:00,137.09,137.09,137.07,137.07,22900.0,137.09,137.09,137.07,137.07,22900.0
2010-12-30 15:20:00,137.07,137.08,137.04,137.06,26000.0,137.07,137.08,137.04,137.06,26000.0
2010-12-30 15:25:00,137.06,137.1,137.04,137.1,63500.0,137.06,137.1,137.04,137.1,63500.0
2010-12-30 15:30:00,137.1,137.14,137.08,137.11,48000.0,137.1,137.14,137.08,137.11,48000.0
2010-12-30 15:35:00,137.11,137.13,137.08,137.12,28600.0,137.11,137.13,137.08,137.12,28600.0
2010-12-30 15:40:00,137.11,137.13,137.07,137.1,78300.0,137.11,137.13,137.07,137.1,78300.0
2010-12-30 15:45:00,137.1,137.13,137.07,137.12,60400.0,137.1,137.13,137.07,137.12,60400.0
2010-12-30 15:50:00,137.12,137.13,137.08,137.1,204700.0,137.12,137.13,137.08,137.1,204700.0
2010-12-30 15:55:00,137.1,137.11,137.01,137.05,280100.0,137.1,137.11,137.01,137.05,280100.0
2010-12-31 09:30:00,137.78,137.85,137.72,137.84,193200.0,137.78,137.85,137.72,137.84,193200.0
2010-12-31 09:35:00,137.84,138.0,137.83,137.96,152100.0,137.84,138.0,137.83,137.96,152100.0
2010-12-31 09:40:00,137.97,137.98,137.89,137.97,115300.0,137.97,137.98,137.89,137.97,115300.0
2010-12-31 09:45:00,137.96,137.97,137.88,137.93,228500.0,137.96,137.97,137.88,137.93,228500.0
2010-12-31 09:50:00,137.93,138.0,137.93,137.99,124100.0,137.93,138.0,137.93,137.99,124100.0
2010-12-31 09:55:00,137.99,138.01,137.96,137.98,74500.0,137.99,138.01,137.96,137.98,74500.0
2010-12-31 10:00:00,137.99,138.08,137.92,137.97,224700.0,137.99,138.08,137.92,137.97,224700.0
2010-12-31 10:05:00,137.96,137.99,137.92,137.97,84100.0,137.96,137.99,137.92,137.97,84100.0
2010-12-31 10:10:00,137.97,138.0,137.95,137.97,33700.0,137.97,138.0,137.95,137.97,33700.0
2010-12-31 10:15:00,137.98,137.98,137.87,137.9,82600.0,137.98,137.98,137.87,137.9,82600.0
2010-12-31 10:20:00,137.89,137.97,137.88,137.96,64300.0,137.89,137.97,137.88,137.96,64300.0
2010-12-31 10:25:00,137.96,138.08,137.92,138.01,109800.0,137.96,138.08,137.92,138.01,109800.0
2010-12-31 10:30:00,138.0,138.08,138.0,138.05,86900.0,138.0,138.08,138.0,138.05,86900.0
2010-12-31 10:35:00,138.06,138.28,138.02,138.27,424000.0,138.06,138.28,138.02,138.27,424000.0
2010-12-31 10:40:00,138.27,138.45,138.24,138.41,374500.0,138.27,138.45,138.24,138.41,374500.0
2010-12-31 10:45:00,138.41,138.43,138.29,138.3,203600.0,138.41,138.43,138.29,138.3,203600.0
2010-12-31 10:50:00,138.31,138.4,138.29,138.36,157200.0,138.31,138.4,138.29,138.36,157200.0
2010-12-31 10:55:00,138.36,138.54,138.36,138.51,212500.0,138.36,138.54,138.36,138.51,212500.0
2010-12-31 11:00:00,138.52,138.54,138.41,138.43,145500.0,138.52,138.54,138.41,138.43,145500.0
2010-12-31 11:05:00,138.44,138.46,138.38,138.41,112700.0,138.44,138.46,138.38,138.41,112700.0
2010-12-31 11:10:00,138.41,138.41,138.33,138.36,132600.0,138.41,138.41,138.33,138.36,132600.0
2010-12-31 11:15:00,138.38,138.43,138.36,138.4,67800.0,138.38,138.43,138.36,138.4,67800.0
2010-12-31 11:20:00,138.4,138.5,138.39,138.46,106500.0,138.4,138.5,138.39,138.46,106500.0
2010-12-31 11:25:00,138.46,138.48,138.44,138.45,29800.0,138.46,138.48,138.44,138.45,29800.0
2010-12-31 11:30:00,138.47,138.5,138.46,138.49,83400.0,138.47,138.5,138.46,138.49,83400.0
2010-12-31 11:35:00,138.5,138.52,138.43,138.45,123300.0,138.5,138.52,138.43,138.45,123300.0
2010-12-31 11:40:00,138.45,138.49,138.44,138.45,32600.0,138.45,138.49,138.44,138.45,32600.0
2010-12-31 11:45:00,138.46,138.47,138.39,138.42,46700.0,138.46,138.47,138.39,138.42,46700.0
2010-12-31 11:50:00,138.43,138.48,138.43,138.45,33500.0,138.43,138.48,138.43,138.45,33500.0
2010-12-31 11:55:00,138.45,138.47,138.39,138.4,66100.0,138.45,138.47,138.39,138.4,66100.0
2010-12-31 12:00:00,138.4,138.44,138.39,138.43,24000.0,138.4,138.44,138.39,138.43,24000.0
2010-12-31 12:05:00,138.46,138.47,138.4,138.46,50000.0,138.46,138.47,138.4,138.46,50000.0
2010-12-31 12:10:00,138.47,138.51,138.45,138.46,103500.0,138.47,138.51,138.45,138.46,103500.0
2010-12-31 12:15:00,138.45,138.47,138.43,138.46,105400.0,138.45,138.47,138.43,138.46,105400.0
2010-12-31 12:20:00,138.47,138.49,138.44,138.46,46200.0,138.47,138.49,138.44,138.46,46200.0
2010-12-31 12:25:00,138.47,138.48,138.42,138.47,38000.0,138.47,138.48,138.42,138.47,38000.0
2010-12-31 12:30:00,138.47,138.5,138.45,138.49,41100.0,138.47,138.5,138.45,138.49,41100.0
2010-12-31 12:35:00,138.48,138.49,138.44,138.47,75000.0,138.48,138.49,138.44,138.47,75000.0
2010-12-31 12:40:00,138.47,138.48,138.43,138.46,60700.0,138.47,138.48,138.43,138.46,60700.0
2010-12-31 12:45:00,138.46,138.48,138.44,138.46,19000.0,138.46,138.48,138.44,138.46,19000.0
2010-12-31 12:50:00,138.45,138.49,138.44,138.48,35600.0,138.45,138.49,138.44,138.48,35600.0
2010-12-31 12:55:00,138.48,138.52,138.43,138.49,75700.0,138.48,138.52,138.43,138.49,75700.0
2010-12-31 13:00:00,138.5,138.54,138.44,138.47,58700.0,138.5,138.54,138.44,138.47,58700.0
2010-12-31 13:05:00,138.48,138.51,138.46,138.5,94700.0,138.48,138.51,138.46,138.5,94700.0
2010-12-31 13:10:00,138.5,138.6,138.49,138.6,90200.0,138.5,138.6,138.49,138.6,90200.0
2010-12-31 13:15:00,138.6,138.62,138.56,138.57,146200.0,138.6,138.62,138.56,138.57,146200.0
2010-12-31 13:20:00,138.57,138.63,138.56,138.62,100700.0,138.57,138.63,138.56,138.62,100700.0
2010-12-31 13:25:00,138.62,138.73,138.61,138.69,176700.0,138.62,138.73,138.61,138.69,176700.0
2010-12-31 13:30:00,138.69,138.75,138.63,138.75,87100.0,138.69,138.75,138.63,138.75,87100.0
2010-12-31 13:35:00,138.74,138.77,138.72,138.75,48100.0,138.74,138.77,138.72,138.75,48100.0
2010-12-31 13:40:00,138.75,138.75,138.69,138.74,45400.0,138.75,138.75,138.69,138.74,45400.0
2010-12-31 13:45:00,138.74,138.75,138.53,138.57,199300.0,138.74,138.75,138.53,138.57,199300.0
2010-12-31 13:50:00,138.57,138.62,138.54,138.55,85900.0,138.57,138.62,138.54,138.55,85900.0
2010-12-31 13:55:00,138.55,138.62,138.52,138.57,41700.0,138.55,138.62,138.52,138.57,41700.0
2010-12-31 14:00:00,138.57,138.63,138.57,138.62,13900.0,138.57,138.63,138.57,138.62,13900.0
2010-12-31 14:05:00,138.62,138.66,138.54,138.55,58300.0,138.62,138.66,138.54,138.55,58300.0
2010-12-31 14:10:00,138.55,138.59,138.52,138.54,44600.0,138.55,138.59,138.52,138.54,44600.0
2010-12-31 14:15:00,138.54,138.6,138.53,138.55,102100.0,138.54,138.6,138.53,138.55,102100.0
2010-12-31 14:20:00,138.55,138.56,138.5,138.51,38800.0,138.55,138.56,138.5,138.51,38800.0
2010-12-31 14:25:00,138.5,138.51,138.48,138.49,27200.0,138.5,138.51,138.48,138.49,27200.0
2010-12-31 14:30:00,138.5,138.51,138.46,138.5,78900.0,138.5,138.51,138.46,138.5,78900.0
2010-12-31 14:35:00,138.5,138.53,138.49,138.53,47900.0,138.5,138.53,138.49,138.53,47900.0
2010-12-31 14:40:00,138.53,138.54,138.52,138.54,10700.0,138.53,138.54,138.52,138.54,10700.0
2010-12-31 14:45:00,138.54,138.55,138.5,138.51,49300.0,138.54,138.55,138.5,138.51,49300.0
2010-12-31 14:50:00,138.51,138.53,138.47,138.49,107000.0,138.51,138.53,138.47,138.49,107000.0
2010-12-31 14:55:00,138.48,138.54,138.48,138.52,427800.0,138.48,138.54,138.48,138.52,427800.0
2010-12-31 15:00:00,138.53,138.54,138.48,138.49,22000.0,138.53,138.54,138.48,138.49,22000.0
2010-12-31 15:05:00,138.48,138.53,138.48,138.53,25300.0,138.48,138.53,138.48,138.53,25300.0
2010-12-31 15:10:00,138.54,138.54,138.45,138.51,76800.0,138.54,138.54,138.45,138.51,76800.0
2010-12-31 15:15:00,138.51,138.54,138.51,138.52,23400.0,138.51,138.54,138.51,138.52,23400.0
2010-12-31 15:20:00,138.53,138.53,138.47,138.48,55400.0,138.53,138.53,138.47,138.48,55400.0
2010-12-31 15:25:00,138.49,138.49,138.42,138.47,113100.0,138.49,138.49,138.42,138.47,113100.0
2010-12-31 15:30:00,138.48,138.48,138.43,138.45,178000.0,138.48,138.48,138.43,138.45,178000.0
2010-12-31 15:35:00,138.43,138.54,138.41,138.52,138100.0,138.43,138.54,138.41,138.52,138100.0
2010-12-31 15:40:00,138.52,138.55,138.49,138.55,136500.0,138.52,138.55,138.49,138.55,136500.0
2010-12-31 15:45:00,138.54,138.55,138.49,138.54,124900.0,138.54,138.55,138.49,138.54,124900.0
2010-12-31 15:50:00,138.54,138.61,138.51,138.57,157600.0,138.54,138.61,138.51,138.57,157600.0
2010-12-31 15:55:00,138.57,138.75,138.57,138.72,386200.0,138.57,138.75,138.57,138.72,386200.0
2011-01-03 09:30:00,138.68,138.7,138.5,138.54,371700.0,138.68,138.7,138.5,138.54,371700.0
2011-01-03 09:35:00,138.54,138.69,138.47,138.59,267600.0,138.54,138.69,138.47,138.59,267600.0
2011-01-03 09:40:00,138.59,138.85,138.58,138.76,379600.0,138.59,138.85,138.58,138.76,379600.0
2011-01-03 09:45:00,138.75,138.82,138.66,138.72,184100.0,138.75,138.82,138.66,138.72,184100.0
2011-01-03 09:50:00,138.72,138.89,138.69,138.83,150500.0,138.72,138.89,138.69,138.83,150500.0
2011-01-03 09:55:00,138.82,139.0,138.72,138.75,328700.0,138.82,139.0,138.72,138.75,328700.0
2011-01-03 10:00:00,138.73,138.8,138.59,138.64,285700.0,138.73,138.8,138.59,138.64,285700.0
2011-01-03 10:05:00,138.65,138.76,138.61,138.65,138100.0,138.65,138.76,138.61,138.65,138100.0
2011-01-03 10:10:00,138.65,138.82,138.65,138.75,146700.0,138.65,138.82,138.65,138.75,146700.0
2011-01-03 10:15:00,138.76,138.81,138.68,138.72,104200.0,138.76,138.81,138.68,138.72,104200.0
2011-01-03 10:20:00,138.72,138.72,138.54,138.62,187400.0,138.72,138.72,138.54,138.62,187400.0
2011-01-03 10:25:00,138.62,138.71,138.47,138.49,142300.0,138.62,138.71,138.47,138.49,142300.0
2011-01-03 10:30:00,138.47,138.59,138.3,138.33,382100.0,138.47,138.59,138.3,138.33,382100.0
2011-01-03 10:35:00,138.32,138.36,138.19,138.23,217000.0,138.32,138.36,138.19,138.23,217000.0
2011-01-03 10:40:00,138.24,138.4,138.17,138.29,238900.0,138.24,138.4,138.17,138.29,238900.0
2011-01-03 10:45:00,138.31,138.35,138.19,138.28,134100.0,138.31,138.35,138.19,138.28,134100.0
2011-01-03 10:50:00,138.29,138.39,138.24,138.28,66600.0,138.29,138.39,138.24,138.28,66600.0
2011-01-03 10:55:00,138.28,138.52,138.28,138.48,79600.0,138.28,138.52,138.28,138.48,79600.0
2011-01-03 11:00:00,138.47,138.48,138.37,138.42,64500.0,138.47,138.48,138.37,138.42,64500.0
2011-01-03 11:05:00,138.42,138.5,138.34,138.49,86200.0,138.42,138.5,138.34,138.49,86200.0
2011-01-03 11:10:00,138.5,138.52,138.39,138.46,83700.0,138.5,138.52,138.39,138.46,83700.0
2011-01-03 11:15:00,138.47,138.6,138.45,138.6,207400.0,138.47,138.6,138.45,138.6,207400.0
2011-01-03 11:20:00,138.58,138.66,138.54,138.58,54800.0,138.58,138.66,138.54,138.58,54800.0
2011-01-03 11:25:00,138.57,138.6,138.49,138.56,80700.0,138.57,138.6,138.49,138.56,80700.0
2011-01-03 11:30:00,138.56,138.64,138.53,138.53,77600.0,138.56,138.64,138.53,138.53,77600.0
2011-01-03 11:35:00,138.53,138.59,138.47,138.54,28200.0,138.53,138.59,138.47,138.54,28200.0
2011-01-03 11:40:00,138.54,138.54,138.38,138.46,83800.0,138.54,138.54,138.38,138.46,83800.0
2011-01-03 11:45:00,138.47,138.49,138.35,138.43,65300.0,138.47,138.49,138.35,138.43,65300.0
2011-01-03 11:50:00,138.42,138.5,138.4,138.42,70300.0,138.42,138.5,138.4,138.42,70300.0
2011-01-03 11:55:00,138.42,138.49,138.34,138.43,95200.0,138.42,138.49,138.34,138.43,95200.0
2011-01-03 12:00:00,138.42,138.5,138.33,138.48,42200.0,138.42,138.5,138.33,138.48,42200.0
2011-01-03 12:05:00,138.47,138.63,138.45,138.56,90700.0,138.47,138.63,138.45,138.56,90700.0
2011-01-03 12:10:00,138.55,138.59,138.49,138.51,91800.0,138.55,138.59,138.49,138.51,91800.0
2011-01-03 12:15:00,138.5,138.58,138.48,138.57,47300.0,138.5,138.58,138.48,138.57,47300.0
2011-01-03 12:20:00,138.56,138.7,138.56,138.68,70700.0,138.56,138.7,138.56,138.68,70700.0
2011-01-03 12:25:00,138.68,138.68,138.5,138.52,60500.0,138.68,138.68,138.5,138.52,60500.0
2011-01-03 12:30:00,138.52,138.59,138.5,138.56,48900.0,138.52,138.59,138.5,138.56,48900.0
2011-01-03 12:35:00,138.55,138.6,138.51,138.57,18600.0,138.55,138.6,138.51,138.57,18600.0
2011-01-03 12:40:00,138.57,138.63,138.55,138.62,56300.0,138.57,138.63,138.55,138.62,56300.0
2011-01-03 12:45:00,138.61,138.65,138.57,138.65,37100.0,138.61,138.65,138.57,138.65,37100.0
2011-01-03 12:50:00,138.65,138.71,138.59,138.61,77500.0,138.65,138.71,138.59,138.61,77500.0
2011-01-03 12:55:00,138.61,138.62,138.56,138.61,41500.0,138.61,138.62,138.56,138.61,41500.0
2011-01-03 13:00:00,138.62,138.71,138.61,138.68,78500.0,138.62,138.71,138.61,138.68,78500.0
2011-01-03 13:05:00,138.68,138.75,138.66,138.74,114400.0,138.68,138.75,138.66,138.74,114400.0
2011-01-03 13:10:00,138.75,138.79,138.68,138.69,120100.0,138.75,138.79,138.68,138.69,120100.0
2011-01-03 13:15:00,138.7,138.77,138.66,138.68,81900.0,138.7,138.77,138.66,138.68,81900.0
2011-01-03 13:20:00,138.68,138.76,138.68,138.73,92300.0,138.68,138.76,138.68,138.73,92300.0
2011-01-03 13:25:00,138.71,138.89,138.71,138.82,248100.0,138.71,138.89,138.71,138.82,248100.0
2011-01-03 13:30:00,138.82,138.83,138.7,138.73,174800.0,138.82,138.83,138.7,138.73,174800.0
2011-01-03 13:35:00,138.73,138.78,138.71,138.73,67700.0,138.73,138.78,138.71,138.73,67700.0
2011-01-03 13:40:00,138.72,138.79,138.68,138.77,29000.0,138.72,138.79,138.68,138.77,29000.0
2011-01-03 13:45:00,138.76,138.78,138.68,138.69,30300.0,138.76,138.78,138.68,138.69,30300.0
2011-01-03 13:50:00,138.68,138.75,138.67,138.74,26100.0,138.68,138.75,138.67,138.74,26100.0
2011-01-03 13:55:00,138.74,138.74,138.62,138.63,25500.0,138.74,138.74,138.62,138.63,25500.0
2011-01-03 14:00:00,138.64,138.64,138.57,138.57,53100.0,138.64,138.64,138.57,138.57,53100.0
2011-01-03 14:05:00,138.57,138.59,138.45,138.48,137500.0,138.57,138.59,138.45,138.48,137500.0
2011-01-03 14:10:00,138.47,138.48,138.26,138.31,244800.0,138.47,138.48,138.26,138.31,244800.0
2011-01-03 14:15:00,138.29,138.31,138.15,138.26,272200.0,138.29,138.31,138.15,138.26,272200.0
2011-01-03 14:20:00,138.26,138.35,138.25,138.27,78400.0,138.26,138.35,138.25,138.27,78400.0
2011-01-03 14:25:00,138.26,138.3,138.11,138.18,213800.0,138.26,138.3,138.11,138.18,213800.0
2011-01-03 14:30:00,138.17,138.31,138.16,138.25,238200.0,138.17,138.31,138.16,138.25,238200.0
2011-01-03 14:35:00,138.24,138.28,138.18,138.19,107600.0,138.24,138.28,138.18,138.19,107600.0
2011-01-03 14:40:00,138.2,138.3,138.16,138.27,87900.0,138.2,138.3,138.16,138.27,87900.0
2011-01-03 14:45:00,138.27,138.29,138.25,138.27,72300.0,138.27,138.29,138.25,138.27,72300.0
2011-01-03 14:50:00,138.27,138.28,138.23,138.24,40000.0,138.27,138.28,138.23,138.24,40000.0
2011-01-03 14:55:00,138.25,138.25,138.16,138.16,74300.0,138.25,138.25,138.16,138.16,74300.0
2011-01-03 15:00:00,138.15,138.21,138.14,138.18,88100.0,138.15,138.21,138.14,138.18,88100.0
2011-01-03 15:05:00,138.18,138.18,137.92,138.13,413400.0,138.18,138.18,137.92,138.13,413400.0
2011-01-03 15:10:00,138.12,138.16,138.08,138.09,197200.0,138.12,138.16,138.08,138.09,197200.0
2011-01-03 15:15:00,138.09,138.1,137.95,138.02,183400.0,138.09,138.1,137.95,138.02,183400.0
2011-01-03 15:20:00,138.03,138.07,137.88,137.99,134400.0,138.03,138.07,137.88,137.99,134400.0
2011-01-03 15:25:00,137.99,138.09,137.97,138.08,146700.0,137.99,138.09,137.97,138.08,146700.0
2011-01-03 15:30:00,138.07,138.16,138.07,138.11,86800.0,138.07,138.16,138.07,138.11,86800.0
2011-01-03 15:35:00,138.12,138.13,138.05,138.05,56700.0,138.12,138.13,138.05,138.05,56700.0
2011-01-03 15:40:00,138.05,138.07,138.0,138.02,115700.0,138.05,138.07,138.0,138.02,115700.0
2011-01-03 15:45:00,138.02,138.02,138.01,138.02,79700.0,138.02,138.02,138.01,138.02,79700.0
2011-01-03 15:50:00,138.02,138.18,138.02,138.04,119200.0,138.02,138.18,138.02,138.04,119200.0
2011-01-03 15:55:00,138.05,138.05,137.89,138.0,402000.0,138.05,138.05,137.89,138.0,402000.0
2011-01-04 09:30:00,136.25,136.28,136.18,136.18,686700.0,136.25,136.28,136.18,136.18,686700.0
2011-01-04 09:35:00,136.19,136.19,136.04,136.07,405600.0,136.19,136.19,136.04,136.07,405600.0
2011-01-04 09:40:00,136.07,136.1,135.54,135.65,1239600.0,136.07,136.1,135.54,135.65,1239600.0
2011-01-04 09:45:00,135.66,135.67,135.28,135.36,631200.0,135.66,135.67,135.28,135.36,631200.0
2011-01-04 09:50:00,135.36,135.38,135.21,135.34,843500.0,135.36,135.38,135.21,135.34,843500.0
2011-01-04 09:55:00,135.35,135.56,135.32,135.46,693400.0,135.35,135.56,135.32,135.46,693400.0
2011-01-04 10:00:00,135.43,135.56,135.38,135.53,490100.0,135.43,135.56,135.38,135.53,490100.0
2011-01-04 10:05:00,135.51,135.57,135.42,135.47,436700.0,135.51,135.57,135.42,135.47,436700.0
2011-01-04 10:10:00,135.49,135.58,135.38,135.54,274600.0,135.49,135.58,135.38,135.54,274600.0
2011-01-04 10:15:00,135.54,135.55,135.45,135.53,198700.0,135.54,135.55,135.45,135.53,198700.0
2011-01-04 10:20:00,135.53,135.56,135.45,135.49,355600.0,135.53,135.56,135.45,135.49,355600.0
2011-01-04 10:25:00,135.49,135.49,135.25,135.4,353800.0,135.49,135.49,135.25,135.4,353800.0
2011-01-04 10:30:00,135.41,135.48,135.08,135.25,728200.0,135.41,135.48,135.08,135.25,728200.0
2011-01-04 10:35:00,135.25,135.25,134.96,135.04,852900.0,135.25,135.25,134.96,135.04,852900.0
2011-01-04 10:40:00,135.03,135.05,134.75,134.99,534700.0,135.03,135.05,134.75,134.99,534700.0
2011-01-04 10:45:00,134.99,135.16,134.93,135.1,501300.0,134.99,135.16,134.93,135.1,501300.0
2011-01-04 10:50:00,135.11,135.24,135.06,135.1,285200.0,135.11,135.24,135.06,135.1,285200.0
2011-01-04 10:55:00,135.09,135.18,134.91,134.98,354600.0,135.09,135.18,134.91,134.98,354600.0
2011-01-04 11:00:00,134.98,135.05,134.93,134.99,126900.0,134.98,135.05,134.93,134.99,126900.0
2011-01-04 11:05:00,135.0,135.18,135.0,135.08,185100.0,135.0,135.18,135.0,135.08,185100.0
2011-01-04 11:10:00,135.09,135.22,134.97,135.1,223900.0,135.09,135.22,134.97,135.1,223900.0
2011-01-04 11:15:00,135.08,135.16,135.02,135.15,106900.0,135.08,135.16,135.02,135.15,106900.0
2011-01-04 11:20:00,135.14,135.25,135.12,135.17,128000.0,135.14,135.25,135.12,135.17,128000.0
2011-01-04 11:25:00,135.17,135.21,135.09,135.15,132700.0,135.17,135.21,135.09,135.15,132700.0
2011-01-04 11:30:00,135.14,135.19,135.09,135.18,116500.0,135.14,135.19,135.09,135.18,116500.0
2011-01-04 11:35:00,135.19,135.19,135.12,135.13,159200.0,135.19,135.19,135.12,135.13,159200.0
2011-01-04 11:40:00,135.13,135.17,135.09,135.13,75000.0,135.13,135.17,135.09,135.13,75000.0
2011-01-04 11:45:00,135.13,135.16,135.11,135.14,89300.0,135.13,135.16,135.11,135.14,89300.0
2011-01-04 11:50:00,135.14,135.27,135.12,135.23,118100.0,135.14,135.27,135.12,135.23,118100.0
2011-01-04 11:55:00,135.23,135.26,135.11,135.17,149300.0,135.23,135.26,135.11,135.17,149300.0
2011-01-04 12:00:00,135.17,135.21,135.08,135.12,117100.0,135.17,135.21,135.08,135.12,117100.0
2011-01-04 12:05:00,135.11,135.14,134.99,135.0,170800.0,135.11,135.14,134.99,135.0,170800.0
2011-01-04 12:10:00,135.0,135.24,134.99,135.2,155800.0,135.0,135.24,134.99,135.2,155800.0
2011-01-04 12:15:00,135.21,135.25,135.17,135.19,67800.0,135.21,135.25,135.17,135.19,67800.0
2011-01-04 12:20:00,135.18,135.24,134.99,135.09,157200.0,135.18,135.24,134.99,135.09,157200.0
2011-01-04 12:25:00,135.08,135.1,134.89,134.96,375400.0,135.08,135.1,134.89,134.96,375400.0
2011-01-04 12:30:00,134.96,134.97,134.5,134.53,966800.0,134.96,134.97,134.5,134.53,966800.0
2011-01-04 12:35:00,134.53,134.61,134.48,134.5,805400.0,134.53,134.61,134.48,134.5,805400.0
2011-01-04 12:40:00,134.5,134.52,134.38,134.42,743600.0,134.5,134.52,134.38,134.42,743600.0
2011-01-04 12:45:00,134.42,134.57,134.36,134.42,453200.0,134.42,134.57,134.36,134.42,453200.0
2011-01-04 12:50:00,134.43,134.45,134.16,134.33,550800.0,134.43,134.45,134.16,134.33,550800.0
2011-01-04 12:55:00,134.33,134.38,134.21,134.35,426200.0,134.33,134.38,134.21,134.35,426200.0
2011-01-04 13:00:00,134.35,134.56,134.33,134.48,432300.0,134.35,134.56,134.33,134.48,432300.0
2011-01-04 13:05:00,134.47,134.59,134.42,134.51,245600.0,134.47,134.59,134.42,134.51,245600.0
2011-01-04 13:10:00,134.49,134.6,134.46,134.53,383200.0,134.49,134.6,134.46,134.53,383200.0
2011-01-04 13:15:00,134.53,134.69,134.52,134.59,193800.0,134.53,134.69,134.52,134.59,193800.0
2011-01-04 13:20:00,134.59,134.61,134.36,134.38,181300.0,134.59,134.61,134.36,134.38,181300.0
2011-01-04 13:25:00,134.39,134.59,134.37,134.5,153300.0,134.39,134.59,134.37,134.5,153300.0
2011-01-04 13:30:00,134.5,134.57,134.5,134.54,149300.0,134.5,134.57,134.5,134.54,149300.0
2011-01-04 13:35:00,134.53,134.57,134.49,134.5,34000.0,134.53,134.57,134.49,134.5,34000.0
2011-01-04 13:40:00,134.5,134.51,134.42,134.44,126200.0,134.5,134.51,134.42,134.44,126200.0
2011-01-04 13:45:00,134.45,134.52,134.43,134.46,81800.0,134.45,134.52,134.43,134.46,81800.0
2011-01-04 13:50:00,134.46,134.48,134.44,134.45,119300.0,134.46,134.48,134.44,134.45,119300.0
2011-01-04 13:55:00,134.45,134.47,134.38,134.42,127900.0,134.45,134.47,134.38,134.42,127900.0
2011-01-04 14:00:00,134.43,134.48,134.35,134.45,163800.0,134.43,134.48,134.35,134.45,163800.0
2011-01-04 14:05:00,134.45,134.56,134.43,134.51,134300.0,134.45,134.56,134.43,134.51,134300.0
2011-01-04 14:10:00,134.51,134.55,134.38,134.5,107500.0,134.51,134.55,134.38,134.5,107500.0
2011-01-04 14:15:00,134.5,134.59,134.43,134.53,148900.0,134.5,134.59,134.43,134.53,148900.0
2011-01-04 14:20:00,134.52,134.63,134.47,134.57,163000.0,134.52,134.63,134.47,134.57,163000.0
2011-01-04 14:25:00,134.59,134.77,134.59,134.7,378400.0,134.59,134.77,134.59,134.7,378400.0
2011-01-04 14:30:00,134.71,134.79,134.68,134.77,145300.0,134.71,134.79,134.68,134.77,145300.0
2011-01-04 14:35:00,134.76,134.78,134.69,134.7,97500.0,134.76,134.78,134.69,134.7,97500.0
2011-01-04 14:40:00,134.7,134.84,134.7,134.79,133600.0,134.7,134.84,134.7,134.79,133600.0
2011-01-04 14:45:00,134.79,134.83,134.76,134.78,62100.0,134.79,134.83,134.76,134.78,62100.0
2011-01-04 14:50:00,134.77,134.83,134.75,134.8,62300.0,134.77,134.83,134.75,134.8,62300.0
2011-01-04 14:55:00,134.8,134.8,134.69,134.72,84400.0,134.8,134.8,134.69,134.72,84400.0
2011-01-04 15:00:00,134.72,134.82,134.72,134.8,64100.0,134.72,134.82,134.72,134.8,64100.0
2011-01-04 15:05:00,134.79,134.8,134.73,134.76,141300.0,134.79,134.8,134.73,134.76,141300.0
2011-01-04 15:10:00,134.76,134.79,134.73,134.76,76100.0,134.76,134.79,134.73,134.76,76100.0
2011-01-04 15:15:00,134.75,134.75,134.68,134.69,118300.0,134.75,134.75,134.68,134.69,118300.0
2011-01-04 15:20:00,134.7,134.74,134.68,134.73,132500.0,134.7,134.74,134.68,134.73,132500.0
2011-01-04 15:25:00,134.73,134.8,134.72,134.8,132300.0,134.73,134.8,134.72,134.8,132300.0
2011-01-04 15:30:00,134.79,134.82,134.73,134.75,117700.0,134.79,134.82,134.73,134.75,117700.0
2011-01-04 15:35:00,134.75,134.75,134.7,134.71,147900.0,134.75,134.75,134.7,134.71,147900.0
2011-01-04 15:40:00,134.72,134.79,134.71,134.74,180500.0,134.72,134.79,134.71,134.74,180500.0
2011-01-04 15:45:00,134.74,134.85,134.73,134.85,294300.0,134.74,134.85,134.73,134.85,294300.0
2011-01-04 15:50:00,134.84,134.87,134.77,134.78,356100.0,134.84,134.87,134.77,134.78,356100.0
2011-01-04 15:55:00,134.78,134.8,134.73,134.73,409500.0,134.78,134.8,134.73,134.73,409500.0
2011-01-05 09:30:00,133.5,133.62,133.24,133.42,1660800.0,133.5,133.62,133.24,133.42,1660800.0
2011-01-05 09:35:00,133.41,133.45,133.17,133.2,638300.0,133.41,133.45,133.17,133.2,638300.0
2011-01-05 09:40:00,133.2,133.4,133.1,133.34,749900.0,133.2,133.4,133.1,133.34,749900.0
2011-01-05 09:45:00,133.35,133.68,133.32,133.6,618400.0,133.35,133.68,133.32,133.6,618400.0
2011-01-05 09:50:00,133.6,133.62,133.46,133.47,376700.0,133.6,133.62,133.46,133.47,376700.0
2011-01-05 09:55:00,133.48,133.49,133.29,133.38,225600.0,133.48,133.49,133.29,133.38,225600.0
2011-01-05 10:00:00,133.37,133.59,133.21,133.56,345000.0,133.37,133.59,133.21,133.56,345000.0
2011-01-05 10:05:00,133.56,133.75,133.44,133.69,292100.0,133.56,133.75,133.44,133.69,292100.0
2011-01-05 10:10:00,133.67,133.78,133.57,133.65,175000.0,133.67,133.78,133.57,133.65,175000.0
2011-01-05 10:15:00,133.65,133.69,133.52,133.65,206600.0,133.65,133.69,133.52,133.65,206600.0
2011-01-05 10:20:00,133.64,133.68,133.51,133.56,137600.0,133.64,133.68,133.51,133.56,137600.0
2011-01-05 10:25:00,133.55,133.61,133.5,133.57,101500.0,133.55,133.61,133.5,133.57,101500.0
2011-01-05 10:30:00,133.57,133.62,133.56,133.59,174500.0,133.57,133.62,133.56,133.59,174500.0
2011-01-05 10:35:00,133.6,133.86,133.59,133.8,317000.0,133.6,133.86,133.59,133.8,317000.0
2011-01-05 10:40:00,133.79,133.91,133.79,133.79,248000.0,133.79,133.91,133.79,133.79,248000.0
2011-01-05 10:45:00,133.8,133.89,133.75,133.79,190800.0,133.8,133.89,133.75,133.79,190800.0
2011-01-05 10:50:00,133.8,133.82,133.69,133.7,176300.0,133.8,133.82,133.69,133.7,176300.0
2011-01-05 10:55:00,133.7,133.76,133.63,133.7,218100.0,133.7,133.76,133.63,133.7,218100.0
2011-01-05 11:00:00,133.72,133.76,133.68,133.72,133100.0,133.72,133.76,133.68,133.72,133100.0
2011-01-05 11:05:00,133.73,133.9,133.71,133.89,165200.0,133.73,133.9,133.71,133.89,165200.0
2011-01-05 11:10:00,133.88,133.95,133.85,133.87,153200.0,133.88,133.95,133.85,133.87,153200.0
2011-01-05 11:15:00,133.87,133.97,133.87,133.97,100700.0,133.87,133.97,133.87,133.97,100700.0
2011-01-05 11:20:00,133.97,134.04,133.91,133.96,289400.0,133.97,134.04,133.91,133.96,289400.0
2011-01-05 11:25:00,133.96,134.12,133.9,134.06,262000.0,133.96,134.12,133.9,134.06,262000.0
2011-01-05 11:30:00,134.07,134.15,134.06,134.09,206200.0,134.07,134.15,134.06,134.09,206200.0
2011-01-05 11:35:00,134.1,134.32,134.1,134.19,366400.0,134.1,134.32,134.1,134.19,366400.0
2011-01-05 11:40:00,134.18,134.26,134.04,134.08,347300.0,134.18,134.26,134.04,134.08,347300.0
2011-01-05 11:45:00,134.09,134.17,134.08,134.12,156100.0,134.09,134.17,134.08,134.12,156100.0
2011-01-05 11:50:00,134.11,134.18,134.07,134.07,40500.0,134.11,134.18,134.07,134.07,40500.0
2011-01-05 11:55:00,134.06,134.11,133.98,133.99,124500.0,134.06,134.11,133.98,133.99,124500.0
2011-01-05 12:00:00,134.0,134.05,133.99,134.03,36800.0,134.0,134.05,133.99,134.03,36800.0
2011-01-05 12:05:00,134.01,134.11,134.01,134.05,43600.0,134.01,134.11,134.01,134.05,43600.0
2011-01-05 12:10:00,134.06,134.18,134.06,134.12,51000.0,134.06,134.18,134.06,134.12,51000.0
2011-01-05 12:15:00,134.11,134.23,134.11,134.23,57000.0,134.11,134.23,134.11,134.23,57000.0
2011-01-05 12:20:00,134.22,134.37,134.21,134.32,214300.0,134.22,134.37,134.21,134.32,214300.0
2011-01-05 12:25:00,134.33,134.5,134.31,134.5,270600.0,134.33,134.5,134.31,134.5,270600.0
2011-01-05 12:30:00,134.5,134.57,134.44,134.47,191500.0,134.5,134.57,134.44,134.47,191500.0
2011-01-05 12:35:00,134.46,134.5,134.34,134.48,182700.0,134.46,134.5,134.34,134.48,182700.0
2011-01-05 12:40:00,134.48,134.61,134.47,134.61,103600.0,134.48,134.61,134.47,134.61,103600.0
2011-01-05 12:45:00,134.61,134.68,134.37,134.37,197100.0,134.61,134.68,134.37,134.37,197100.0
2011-01-05 12:50:00,134.38,134.5,134.35,134.43,62600.0,134.38,134.5,134.35,134.43,62600.0
2011-01-05 12:55:00,134.44,134.57,134.38,134.39,61100.0,134.44,134.57,134.38,134.39,61100.0
2011-01-05 13:00:00,134.39,134.45,134.23,134.3,124200.0,134.39,134.45,134.23,134.3,124200.0
2011-01-05 13:05:00,134.3,134.3,134.18,134.2,84100.0,134.3,134.3,134.18,134.2,84100.0
2011-01-05 13:10:00,134.21,134.24,134.13,134.23,108800.0,134.21,134.24,134.13,134.23,108800.0
2011-01-05 13:15:00,134.22,134.27,134.16,134.17,43400.0,134.22,134.27,134.16,134.17,43400.0
2011-01-05 13:20:00,134.17,134.18,134.04,134.07,97800.0,134.17,134.18,134.04,134.07,97800.0
2011-01-05 13:25:00,134.08,134.2,134.03,134.11,98700.0,134.08,134.2,134.03,134.11,98700.0
2011-01-05 13:30:00,134.1,134.13,133.96,134.0,101000.0,134.1,134.13,133.96,134.0,101000.0
2011-01-05 13:35:00,134.0,134.08,133.98,134.07,51300.0,134.0,134.08,133.98,134.07,51300.0
2011-01-05 13:40:00,134.06,134.13,134.03,134.11,61900.0,134.06,134.13,134.03,134.11,61900.0
2011-01-05 13:45:00,134.12,134.22,134.12,134.15,59100.0,134.12,134.22,134.12,134.15,59100.0
2011-01-05 13:50:00,134.16,134.2,134.1,134.12,68400.0,134.16,134.2,134.1,134.12,68400.0
2011-01-05 13:55:00,134.11,134.22,134.1,134.16,78400.0,134.11,134.22,134.1,134.16,78400.0
2011-01-05 14:00:00,134.17,134.19,134.13,134.14,61000.0,134.17,134.19,134.13,134.14,61000.0
2011-01-05 14:05:00,134.14,134.16,134.09,134.1,32100.0,134.14,134.16,134.09,134.1,32100.0
2011-01-05 14:10:00,134.11,134.13,134.04,134.08,53000.0,134.11,134.13,134.04,134.08,53000.0
2011-01-05 14:15:00,134.07,134.2,134.05,134.16,49700.0,134.07,134.2,134.05,134.16,49700.0
2011-01-05 14:20:00,134.15,134.16,134.1,134.1,19100.0,134.15,134.16,134.1,134.1,19100.0
2011-01-05 14:25:00,134.1,134.1,133.9,133.92,106100.0,134.1,134.1,133.9,133.92,106100.0
2011-01-05 14:30:00,133.92,133.95,133.87,133.91,93000.0,133.92,133.95,133.87,133.91,93000.0
2011-01-05 14:35:00,133.91,133.93,133.86,133.89,45000.0,133.91,133.93,133.86,133.89,45000.0
2011-01-05 14:40:00,133.89,134.03,133.89,133.91,132600.0,133.89,134.03,133.89,133.91,132600.0
2011-01-05 14:45:00,133.91,133.95,133.91,133.92,42500.0,133.91,133.95,133.91,133.92,42500.0
2011-01-05 14:50:00,133.92,134.04,133.92,134.02,77400.0,133.92,134.04,133.92,134.02,77400.0
2011-01-05 14:55:00,134.01,134.1,133.98,134.07,71800.0,134.01,134.1,133.98,134.07,71800.0
2011-01-05 15:00:00,134.07,134.11,134.0,134.01,66500.0,134.07,134.11,134.0,134.01,66500.0
2011-01-05 15:05:00,134.01,134.28,133.99,134.27,263300.0,134.01,134.28,133.99,134.27,263300.0
2011-01-05 15:10:00,134.27,134.3,134.21,134.21,94600.0,134.27,134.3,134.21,134.21,94600.0
2011-01-05 15:15:00,134.21,134.28,134.21,134.28,59300.0,134.21,134.28,134.21,134.28,59300.0
2011-01-05 15:20:00,134.28,134.38,134.21,134.35,258500.0,134.28,134.38,134.21,134.35,258500.0
2011-01-05 15:25:00,134.34,134.46,134.34,134.37,166700.0,134.34,134.46,134.34,134.37,166700.0
2011-01-05 15:30:00,134.37,134.41,134.36,134.37,114600.0,134.37,134.41,134.36,134.37,114600.0
2011-01-05 15:35:00,134.4,134.4,134.32,134.33,73600.0,134.4,134.4,134.32,134.33,73600.0
2011-01-05 15:40:00,134.32,134.35,134.31,134.32,64600.0,134.32,134.35,134.31,134.32,64600.0
2011-01-05 15:45:00,134.32,134.41,134.32,134.39,88200.0,134.32,134.41,134.32,134.39,88200.0
2011-01-05 15:50:00,134.39,134.41,134.38,134.41,156000.0,134.39,134.41,134.38,134.41,156000.0
2011-01-05 15:55:00,134.41,134.44,134.34,134.39,380500.0,134.41,134.44,134.34,134.39,380500.0
2011-01-06 09:30:00,134.05,134.1,133.81,133.82,411400.0,134.05,134.1,133.81,133.82,411400.0
2011-01-06 09:35:00,133.82,133.93,133.58,133.63,509100.0,133.82,133.93,133.58,133.63,509100.0
2011-01-06 09:40:00,133.64,133.71,133.5,133.68,404100.0,133.64,133.71,133.5,133.68,404100.0
2011-01-06 09:45:00,133.66,133.81,133.66,133.75,231200.0,133.66,133.81,133.66,133.75,231200.0
2011-01-06 09:50:00,133.75,133.86,133.71,133.85,201100.0,133.75,133.86,133.71,133.85,201100.0
2011-01-06 09:55:00,133.85,133.87,133.61,133.61,272800.0,133.85,133.87,133.61,133.61,272800.0
2011-01-06 10:00:00,133.6,133.78,133.39,133.41,672200.0,133.6,133.78,133.39,133.41,672200.0
2011-01-06 10:05:00,133.39,133.59,133.33,133.46,570500.0,133.39,133.59,133.33,133.46,570500.0
2011-01-06 10:10:00,133.44,133.6,133.38,133.41,342200.0,133.44,133.6,133.38,133.41,342200.0
2011-01-06 10:15:00,133.42,133.68,133.42,133.65,146400.0,133.42,133.68,133.42,133.65,146400.0
2011-01-06 10:20:00,133.65,133.76,133.58,133.58,167500.0,133.65,133.76,133.58,133.58,167500.0
2011-01-06 10:25:00,133.57,133.7,133.27,133.38,390700.0,133.57,133.7,133.27,133.38,390700.0
2011-01-06 10:30:00,133.38,133.5,133.33,133.45,188800.0,133.38,133.5,133.33,133.45,188800.0
2011-01-06 10:35:00,133.45,133.67,133.44,133.59,139400.0,133.45,133.67,133.44,133.59,139400.0
2011-01-06 10:40:00,133.59,133.63,133.54,133.62,80800.0,133.59,133.63,133.54,133.62,80800.0
2011-01-06 10:45:00,133.64,133.67,133.53,133.6,62200.0,133.64,133.67,133.53,133.6,62200.0
2011-01-06 10:50:00,133.59,133.6,133.25,133.44,194400.0,133.59,133.6,133.25,133.44,194400.0
2011-01-06 10:55:00,133.43,133.61,133.42,133.57,255700.0,133.43,133.61,133.42,133.57,255700.0
2011-01-06 11:00:00,133.55,133.57,133.39,133.41,130000.0,133.55,133.57,133.39,133.41,130000.0
2011-01-06 11:05:00,133.42,133.55,133.22,133.34,748000.0,133.42,133.55,133.22,133.34,748000.0
2011-01-06 11:10:00,133.34,133.55,133.14,133.52,476000.0,133.34,133.55,133.14,133.52,476000.0
2011-01-06 11:15:00,133.51,133.58,133.46,133.52,158400.0,133.51,133.58,133.46,133.52,158400.0
2011-01-06 11:20:00,133.52,133.68,133.49,133.62,125000.0,133.52,133.68,133.49,133.62,125000.0
2011-01-06 11:25:00,133.61,134.08,133.6,134.03,369500.0,133.61,134.08,133.6,134.03,369500.0
2011-01-06 11:30:00,134.03,134.04,133.87,133.89,202300.0,134.03,134.04,133.87,133.89,202300.0
2011-01-06 11:35:00,133.89,134.06,133.89,133.99,217500.0,133.89,134.06,133.89,133.99,217500.0
2011-01-06 11:40:00,134.0,134.1,133.91,134.07,192800.0,134.0,134.1,133.91,134.07,192800.0
2011-01-06 11:45:00,134.07,134.32,134.02,134.15,592900.0,134.07,134.32,134.02,134.15,592900.0
2011-01-06 11:50:00,134.15,134.38,134.13,134.13,312300.0,134.15,134.38,134.13,134.13,312300.0
2011-01-06 11:55:00,134.14,134.21,134.13,134.13,73400.0,134.14,134.21,134.13,134.13,73400.0
2011-01-06 12:00:00,134.13,134.15,134.04,134.07,65400.0,134.13,134.15,134.04,134.07,65400.0
2011-01-06 12:05:00,134.09,134.09,133.92,134.03,161900.0,134.09,134.09,133.92,134.03,161900.0
2011-01-06 12:10:00,134.03,134.14,133.97,134.08,89000.0,134.03,134.14,133.97,134.08,89000.0
2011-01-06 12:15:00,134.07,134.12,133.91,133.95,113700.0,134.07,134.12,133.91,133.95,113700.0
2011-01-06 12:20:00,133.95,133.98,133.84,133.91,149900.0,133.95,133.98,133.84,133.91,149900.0
2011-01-06 12:25:00,133.91,134.05,133.89,134.04,87000.0,133.91,134.05,133.89,134.04,87000.0
2011-01-06 12:30:00,134.05,134.06,133.95,134.06,88300.0,134.05,134.06,133.95,134.06,88300.0
2011-01-06 12:35:00,134.06,134.08,133.95,134.02,65700.0,134.06,134.08,133.95,134.02,65700.0
2011-01-06 12:40:00,134.01,134.21,134.01,134.16,184100.0,134.01,134.21,134.01,134.16,184100.0
2011-01-06 12:45:00,134.16,134.18,134.07,134.09,113700.0,134.16,134.18,134.07,134.09,113700.0
2011-01-06 12:50:00,134.09,134.18,134.07,134.09,76200.0,134.09,134.18,134.07,134.09,76200.0
2011-01-06 12:55:00,134.1,134.17,134.05,134.08,95400.0,134.1,134.17,134.05,134.08,95400.0
2011-01-06 13:00:00,134.08,134.17,134.01,134.01,109100.0,134.08,134.17,134.01,134.01,109100.0
2011-01-06 13:05:00,134.01,134.01,133.88,133.94,103500.0,134.01,134.01,133.88,133.94,103500.0
2011-01-06 13:10:00,133.94,133.96,133.88,133.91,85500.0,133.94,133.96,133.88,133.91,85500.0
2011-01-06 13:15:00,133.91,134.0,133.84,133.85,50000.0,133.91,134.0,133.84,133.85,50000.0
2011-01-06 13:20:00,133.86,133.89,133.74,133.78,97000.0,133.86,133.89,133.74,133.78,97000.0
2011-01-06 13:25:00,133.8,133.89,133.76,133.86,183700.0,133.8,133.89,133.76,133.86,183700.0
2011-01-06 13:30:00,133.85,133.9,133.83,133.85,132300.0,133.85,133.9,133.83,133.85,132300.0
2011-01-06 13:35:00,133.84,133.88,133.76,133.82,96000.0,133.84,133.88,133.76,133.82,96000.0
2011-01-06 13:40:00,133.81,133.94,133.81,133.93,67700.0,133.81,133.94,133.81,133.93,67700.0
2011-01-06 13:45:00,133.94,133.96,133.89,133.96,40600.0,133.94,133.96,133.89,133.96,40600.0
2011-01-06 13:50:00,133.95,134.0,133.93,133.97,73500.0,133.95,134.0,133.93,133.97,73500.0
2011-01-06 13:55:00,133.97,133.99,133.93,133.96,65800.0,133.97,133.99,133.93,133.96,65800.0
2011-01-06 14:00:00,133.95,134.01,133.95,134.0,73200.0,133.95,134.01,133.95,134.0,73200.0
2011-01-06 14:05:00,133.99,134.02,133.91,133.96,74400.0,133.99,134.02,133.91,133.96,74400.0
2011-01-06 14:10:00,133.96,133.97,133.9,133.93,49400.0,133.96,133.97,133.9,133.93,49400.0
2011-01-06 14:15:00,133.93,133.99,133.87,133.99,35100.0,133.93,133.99,133.87,133.99,35100.0
2011-01-06 14:20:00,134.0,134.01,133.84,133.94,199300.0,134.0,134.01,133.84,133.94,199300.0
2011-01-06 14:25:00,133.94,134.01,133.94,134.0,68800.0,133.94,134.01,133.94,134.0,68800.0
2011-01-06 14:30:00,134.0,134.0,133.9,133.9,85400.0,134.0,134.0,133.9,133.9,85400.0
2011-01-06 14:35:00,133.9,133.96,133.83,133.92,112100.0,133.9,133.96,133.83,133.92,112100.0
2011-01-06 14:40:00,133.92,133.92,133.85,133.88,93400.0,133.92,133.92,133.85,133.88,93400.0
2011-01-06 14:45:00,133.89,133.89,133.8,133.83,74400.0,133.89,133.89,133.8,133.83,74400.0
2011-01-06 14:50:00,133.83,133.85,133.76,133.8,104200.0,133.83,133.85,133.76,133.8,104200.0
2011-01-06 14:55:00,133.8,133.91,133.79,133.85,174000.0,133.8,133.91,133.79,133.85,174000.0
2011-01-06 15:00:00,133.84,133.84,133.8,133.82,92700.0,133.84,133.84,133.8,133.82,92700.0
2011-01-06 15:05:00,133.81,133.91,133.81,133.89,119600.0,133.81,133.91,133.81,133.89,119600.0
2011-01-06 15:10:00,133.89,133.96,133.88,133.93,69600.0,133.89,133.96,133.88,133.93,69600.0
2011-01-06 15:15:00,133.93,133.98,133.9,133.92,76900.0,133.93,133.98,133.9,133.92,76900.0
2011-01-06 15:20:00,133.91,133.92,133.83,133.85,78200.0,133.91,133.92,133.83,133.85,78200.0
2011-01-06 15:25:00,133.85,133.9,133.8,133.86,74500.0,133.85,133.9,133.8,133.86,74500.0
2011-01-06 15:30:00,133.86,133.86,133.77,133.84,105600.0,133.86,133.86,133.77,133.84,105600.0
2011-01-06 15:35:00,133.83,133.94,133.79,133.89,213600.0,133.83,133.94,133.79,133.89,213600.0
2011-01-06 15:40:00,133.89,133.91,133.82,133.86,92400.0,133.89,133.91,133.82,133.86,92400.0
2011-01-06 15:45:00,133.86,133.92,133.84,133.86,123800.0,133.86,133.92,133.84,133.86,123800.0
2011-01-06 15:50:00,133.86,133.89,133.83,133.88,210600.0,133.86,133.89,133.83,133.88,210600.0
2011-01-06 15:55:00,133.88,133.9,133.83,133.86,281400.0,133.88,133.9,133.83,133.86,281400.0
2011-01-07 09:30:00,133.38,133.71,133.36,133.53,791600.0,133.38,133.71,133.36,133.53,791600.0
2011-01-07 09:35:00,133.53,133.6,133.42,133.53,325100.0,133.53,133.6,133.42,133.53,325100.0
2011-01-07 09:40:00,133.52,133.57,133.4,133.57,816200.0,133.52,133.57,133.4,133.57,816200.0
2011-01-07 09:45:00,133.57,133.63,133.32,133.41,312900.0,133.57,133.63,133.32,133.41,312900.0
2011-01-07 09:50:00,133.4,133.4,133.18,133.28,174300.0,133.4,133.4,133.18,133.28,174300.0
2011-01-07 09:55:00,133.28,133.45,133.28,133.34,211000.0,133.28,133.45,133.28,133.34,211000.0
2011-01-07 10:00:00,133.34,133.68,133.32,133.65,277600.0,133.34,133.68,133.32,133.65,277600.0
2011-01-07 10:05:00,133.63,134.21,133.6,134.05,753000.0,133.63,134.21,133.6,134.05,753000.0
2011-01-07 10:10:00,134.05,134.09,133.88,134.0,296100.0,134.05,134.09,133.88,134.0,296100.0
2011-01-07 10:15:00,134.0,134.11,133.92,134.0,278200.0,134.0,134.11,133.92,134.0,278200.0
2011-01-07 10:20:00,134.01,134.12,133.91,133.98,241100.0,134.01,134.12,133.91,133.98,241100.0
2011-01-07 10:25:00,133.98,134.06,133.89,134.03,165500.0,133.98,134.06,133.89,134.03,165500.0
2011-01-07 10:30:00,134.03,134.36,133.97,134.28,380400.0,134.03,134.36,133.97,134.28,380400.0
2011-01-07 10:35:00,134.28,134.38,134.22,134.3,283000.0,134.28,134.38,134.22,134.3,283000.0
2011-01-07 10:40:00,134.3,134.3,134.08,134.19,247900.0,134.3,134.3,134.08,134.19,247900.0
2011-01-07 10:45:00,134.2,134.43,134.14,134.4,137300.0,134.2,134.43,134.14,134.4,137300.0
2011-01-07 10:50:00,134.4,134.47,134.26,134.32,174300.0,134.4,134.47,134.26,134.32,174300.0
2011-01-07 10:55:00,134.32,134.61,134.3,134.43,205400.0,134.32,134.61,134.3,134.43,205400.0
2011-01-07 11:00:00,134.42,134.47,134.37,134.39,154100.0,134.42,134.47,134.37,134.39,154100.0
2011-01-07 11:05:00,134.39,134.47,134.35,134.35,119900.0,134.39,134.47,134.35,134.35,119900.0
2011-01-07 11:10:00,134.36,134.48,134.34,134.39,62600.0,134.36,134.48,134.34,134.39,62600.0
2011-01-07 11:15:00,134.38,134.41,134.24,134.29,112500.0,134.38,134.41,134.24,134.29,112500.0
2011-01-07 11:20:00,134.31,134.33,134.06,134.11,131000.0,134.31,134.33,134.06,134.11,131000.0
2011-01-07 11:25:00,134.1,134.17,134.06,134.11,77800.0,134.1,134.17,134.06,134.11,77800.0
2011-01-07 11:30:00,134.13,134.14,133.87,134.01,299100.0,134.13,134.14,133.87,134.01,299100.0
2011-01-07 11:35:00,134.01,134.03,133.78,133.88,295300.0,134.01,134.03,133.78,133.88,295300.0
2011-01-07 11:40:00,133.87,133.88,133.62,133.82,285100.0,133.87,133.88,133.62,133.82,285100.0
2011-01-07 11:45:00,133.84,133.84,133.64,133.79,130200.0,133.84,133.84,133.64,133.79,130200.0
2011-01-07 11:50:00,133.81,133.96,133.77,133.93,111600.0,133.81,133.96,133.77,133.93,111600.0
2011-01-07 11:55:00,133.94,134.05,133.89,133.95,139700.0,133.94,134.05,133.89,133.95,139700.0
2011-01-07 12:00:00,133.95,133.98,133.86,133.86,76300.0,133.95,133.98,133.86,133.86,76300.0
2011-01-07 12:05:00,133.86,134.0,133.81,133.91,75000.0,133.86,134.0,133.81,133.91,75000.0
2011-01-07 12:10:00,133.91,134.11,133.88,134.05,85700.0,133.91,134.11,133.88,134.05,85700.0
2011-01-07 12:15:00,134.06,134.08,133.98,134.05,63400.0,134.06,134.08,133.98,134.05,63400.0
2011-01-07 12:20:00,134.02,134.02,133.84,133.85,52200.0,134.02,134.02,133.84,133.85,52200.0
2011-01-07 12:25:00,133.86,133.91,133.79,133.81,65900.0,133.86,133.91,133.79,133.81,65900.0
2011-01-07 12:30:00,133.8,133.83,133.57,133.57,143100.0,133.8,133.83,133.57,133.57,143100.0
2011-01-07 12:35:00,133.56,133.6,133.47,133.54,171400.0,133.56,133.6,133.47,133.54,171400.0
2011-01-07 12:40:00,133.55,133.59,133.26,133.31,191400.0,133.55,133.59,133.26,133.31,191400.0
2011-01-07 12:45:00,133.32,133.48,133.3,133.37,84700.0,133.32,133.48,133.3,133.37,84700.0
2011-01-07 12:50:00,133.35,133.41,133.35,133.4,117900.0,133.35,133.41,133.35,133.4,117900.0
2011-01-07 12:55:00,133.39,133.51,133.37,133.51,137400.0,133.39,133.51,133.37,133.51,137400.0
2011-01-07 13:00:00,133.51,133.53,133.44,133.51,79400.0,133.51,133.53,133.44,133.51,79400.0
2011-01-07 13:05:00,133.5,133.55,133.48,133.52,50100.0,133.5,133.55,133.48,133.52,50100.0
2011-01-07 13:10:00,133.51,133.58,133.36,133.45,175800.0,133.51,133.58,133.36,133.45,175800.0
2011-01-07 13:15:00,133.46,133.57,133.43,133.54,235800.0,133.46,133.57,133.43,133.54,235800.0
2011-01-07 13:20:00,133.54,133.57,133.46,133.57,99600.0,133.54,133.57,133.46,133.57,99600.0
2011-01-07 13:25:00,133.58,133.63,133.51,133.61,238500.0,133.58,133.63,133.51,133.61,238500.0
2011-01-07 13:30:00,133.6,133.67,133.58,133.66,39100.0,133.6,133.67,133.58,133.66,39100.0
2011-01-07 13:35:00,133.66,133.79,133.65,133.76,53100.0,133.66,133.79,133.65,133.76,53100.0
2011-01-07 13:40:00,133.77,133.79,133.7,133.74,13600.0,133.77,133.79,133.7,133.74,13600.0
2011-01-07 13:45:00,133.74,133.75,133.68,133.74,29000.0,133.74,133.75,133.68,133.74,29000.0
2011-01-07 13:50:00,133.73,133.73,133.67,133.69,56300.0,133.73,133.73,133.67,133.69,56300.0
2011-01-07 13:55:00,133.69,133.72,133.68,133.69,25600.0,133.69,133.72,133.68,133.69,25600.0
2011-01-07 14:00:00,133.7,133.75,133.68,133.69,55400.0,133.7,133.75,133.68,133.69,55400.0
2011-01-07 14:05:00,133.7,133.71,133.65,133.68,60600.0,133.7,133.71,133.65,133.68,60600.0
2011-01-07 14:10:00,133.68,133.7,133.54,133.54,76000.0,133.68,133.7,133.54,133.54,76000.0
2011-01-07 14:15:00,133.55,133.59,133.49,133.56,51300.0,133.55,133.59,133.49,133.56,51300.0
2011-01-07 14:20:00,133.55,133.71,133.55,133.69,30200.0,133.55,133.71,133.55,133.69,30200.0
2011-01-07 14:25:00,133.7,133.71,133.68,133.69,38800.0,133.7,133.71,133.68,133.69,38800.0
2011-01-07 14:30:00,133.68,133.78,133.66,133.74,93900.0,133.68,133.78,133.66,133.74,93900.0
2011-01-07 14:35:00,133.74,133.77,133.72,133.75,20700.0,133.74,133.77,133.72,133.75,20700.0
2011-01-07 14:40:00,133.75,133.79,133.74,133.78,24200.0,133.75,133.79,133.74,133.78,24200.0
2011-01-07 14:45:00,133.79,133.8,133.7,133.75,145700.0,133.79,133.8,133.7,133.75,145700.0
2011-01-07 14:50:00,133.75,133.83,133.75,133.8,382100.0,133.75,133.83,133.75,133.8,382100.0
2011-01-07 14:55:00,133.81,133.82,133.74,133.79,314000.0,133.81,133.82,133.74,133.79,314000.0
2011-01-07 15:00:00,133.8,133.8,133.64,133.67,89000.0,133.8,133.8,133.64,133.67,89000.0
2011-01-07 15:05:00,133.66,133.68,133.61,133.67,40800.0,133.66,133.68,133.61,133.67,40800.0
2011-01-07 15:10:00,133.67,133.68,133.58,133.61,35400.0,133.67,133.68,133.58,133.61,35400.0
2011-01-07 15:15:00,133.61,133.7,133.6,133.68,31900.0,133.61,133.7,133.6,133.68,31900.0
2011-01-07 15:20:00,133.69,133.72,133.64,133.71,43700.0,133.69,133.72,133.64,133.71,43700.0
2011-01-07 15:25:00,133.72,133.77,133.65,133.67,48400.0,133.72,133.77,133.65,133.67,48400.0
2011-01-07 15:30:00,133.66,133.69,133.58,133.66,110500.0,133.66,133.69,133.58,133.66,110500.0
2011-01-07 15:35:00,133.66,133.68,133.61,133.64,46800.0,133.66,133.68,133.61,133.64,46800.0
2011-01-07 15:40:00,133.64,133.67,133.63,133.66,46300.0,133.64,133.67,133.63,133.66,46300.0
2011-01-07 15:45:00,133.67,133.7,133.64,133.64,112700.0,133.67,133.7,133.64,133.64,112700.0
2011-01-07 15:50:00,133.63,133.69,133.63,133.68,132100.0,133.63,133.69,133.63,133.68,132100.0
2011-01-07 15:55:00,133.68,133.69,133.58,133.6,314800.0,133.68,133.69,133.58,133.6,314800.0
2011-01-10 09:30:00,133.85,133.9,133.63,133.68,372000.0,133.85,133.9,133.63,133.68,372000.0
2011-01-10 09:35:00,133.67,133.8,133.63,133.7,126500.0,133.67,133.8,133.63,133.7,126500.0
2011-01-10 09:40:00,133.71,133.72,133.31,133.59,333800.0,133.71,133.72,133.31,133.59,333800.0
2011-01-10 09:45:00,133.59,133.61,133.51,133.59,116300.0,133.59,133.61,133.51,133.59,116300.0
2011-01-10 09:50:00,133.59,133.6,133.35,133.51,328700.0,133.59,133.6,133.35,133.51,328700.0
2011-01-10 09:55:00,133.5,133.59,133.36,133.42,216900.0,133.5,133.59,133.36,133.42,216900.0
2011-01-10 10:00:00,133.42,133.53,133.24,133.5,267900.0,133.42,133.53,133.24,133.5,267900.0
2011-01-10 10:05:00,133.51,133.58,133.45,133.47,103600.0,133.51,133.58,133.45,133.47,103600.0
2011-01-10 10:10:00,133.49,133.73,133.49,133.68,115000.0,133.49,133.73,133.49,133.68,115000.0
2011-01-10 10:15:00,133.68,133.76,133.63,133.65,62800.0,133.68,133.76,133.63,133.65,62800.0
2011-01-10 10:20:00,133.64,133.7,133.54,133.65,111400.0,133.64,133.7,133.54,133.65,111400.0
2011-01-10 10:25:00,133.67,133.87,133.6,133.83,80100.0,133.67,133.87,133.6,133.83,80100.0
2011-01-10 10:30:00,133.84,134.02,133.84,133.88,191500.0,133.84,134.02,133.84,133.88,191500.0
2011-01-10 10:35:00,133.86,133.91,133.84,133.85,75700.0,133.86,133.91,133.84,133.85,75700.0
2011-01-10 10:40:00,133.85,134.04,133.85,133.89,144300.0,133.85,134.04,133.85,133.89,144300.0
2011-01-10 10:45:00,133.9,133.92,133.8,133.9,110100.0,133.9,133.92,133.8,133.9,110100.0
2011-01-10 10:50:00,133.89,133.92,133.66,133.68,170900.0,133.89,133.92,133.66,133.68,170900.0
2011-01-10 10:55:00,133.67,133.75,133.55,133.73,72800.0,133.67,133.75,133.55,133.73,72800.0
2011-01-10 11:00:00,133.72,133.78,133.6,133.63,45100.0,133.72,133.78,133.6,133.63,45100.0
2011-01-10 11:05:00,133.63,133.67,133.52,133.67,77000.0,133.63,133.67,133.52,133.67,77000.0
2011-01-10 11:10:00,133.68,133.78,133.62,133.69,76500.0,133.68,133.78,133.62,133.69,76500.0
2011-01-10 11:15:00,133.67,133.73,133.63,133.65,32600.0,133.67,133.73,133.63,133.65,32600.0
2011-01-10 11:20:00,133.65,133.7,133.62,133.65,32900.0,133.65,133.7,133.62,133.65,32900.0
2011-01-10 11:25:00,133.67,133.87,133.66,133.8,84600.0,133.67,133.87,133.66,133.8,84600.0
2011-01-10 11:30:00,133.8,133.86,133.75,133.79,25700.0,133.8,133.86,133.75,133.79,25700.0
2011-01-10 11:35:00,133.79,133.84,133.76,133.77,34100.0,133.79,133.84,133.76,133.77,34100.0
2011-01-10 11:40:00,133.77,133.87,133.75,133.86,64700.0,133.77,133.87,133.75,133.86,64700.0
2011-01-10 11:45:00,133.85,133.92,133.84,133.89,53500.0,133.85,133.92,133.84,133.89,53500.0
2011-01-10 11:50:00,133.89,133.97,133.86,133.88,76900.0,133.89,133.97,133.86,133.88,76900.0
2011-01-10 11:55:00,133.88,133.95,133.82,133.89,53500.0,133.88,133.95,133.82,133.89,53500.0
2011-01-10 12:00:00,133.93,133.94,133.84,133.92,47300.0,133.93,133.94,133.84,133.92,47300.0
2011-01-10 12:05:00,133.92,133.96,133.86,133.91,15700.0,133.92,133.96,133.86,133.91,15700.0
2011-01-10 12:10:00,133.88,133.91,133.73,133.75,104600.0,133.88,133.91,133.73,133.75,104600.0
2011-01-10 12:15:00,133.75,133.87,133.66,133.82,95600.0,133.75,133.87,133.66,133.82,95600.0
2011-01-10 12:20:00,133.82,133.85,133.72,133.85,37700.0,133.82,133.85,133.72,133.85,37700.0
2011-01-10 12:25:00,133.83,133.88,133.81,133.85,72000.0,133.83,133.88,133.81,133.85,72000.0
2011-01-10 12:30:00,133.85,133.89,133.8,133.89,39100.0,133.85,133.89,133.8,133.89,39100.0
2011-01-10 12:35:00,133.88,133.97,133.88,133.94,73700.0,133.88,133.97,133.88,133.94,73700.0
2011-01-10 12:40:00,133.94,134.08,133.92,134.05,147900.0,133.94,134.08,133.92,134.05,147900.0
2011-01-10 12:45:00,134.05,134.06,133.93,133.93,84000.0,134.05,134.06,133.93,133.93,84000.0
2011-01-10 12:50:00,133.93,133.99,133.91,133.97,24200.0,133.93,133.99,133.91,133.97,24200.0
2011-01-10 12:55:00,133.99,134.0,133.78,133.84,151400.0,133.99,134.0,133.78,133.84,151400.0
2011-01-10 13:00:00,133.85,133.92,133.79,133.9,64900.0,133.85,133.92,133.79,133.9,64900.0
2011-01-10 13:05:00,133.9,133.99,133.9,133.92,38600.0,133.9,133.99,133.9,133.92,38600.0
2011-01-10 13:10:00,133.94,133.97,133.85,133.85,37700.0,133.94,133.97,133.85,133.85,37700.0
2011-01-10 13:15:00,133.86,133.91,133.82,133.9,32300.0,133.86,133.91,133.82,133.9,32300.0
2011-01-10 13:20:00,133.9,133.95,133.87,133.95,35500.0,133.9,133.95,133.87,133.95,35500.0
2011-01-10 13:25:00,133.97,134.16,133.97,134.13,120800.0,133.97,134.16,133.97,134.13,120800.0
2011-01-10 13:30:00,134.13,134.18,134.1,134.15,100000.0,134.13,134.18,134.1,134.15,100000.0
2011-01-10 13:35:00,134.16,134.17,134.09,134.11,27200.0,134.16,134.17,134.09,134.11,27200.0
2011-01-10 13:40:00,134.12,134.12,134.09,134.1,13900.0,134.12,134.12,134.09,134.1,13900.0
2011-01-10 13:45:00,134.12,134.12,134.1,134.12,9000.0,134.12,134.12,134.1,134.12,9000.0
2011-01-10 13:50:00,134.11,134.12,134.08,134.09,37700.0,134.11,134.12,134.08,134.09,37700.0
2011-01-10 13:55:00,134.09,134.15,134.09,134.11,22600.0,134.09,134.15,134.09,134.11,22600.0
2011-01-10 14:00:00,134.11,134.11,134.01,134.09,111300.0,134.11,134.11,134.01,134.09,111300.0
2011-01-10 14:05:00,134.11,134.11,134.05,134.1,81100.0,134.11,134.11,134.05,134.1,81100.0
2011-01-10 14:10:00,134.1,134.1,134.0,134.01,44700.0,134.1,134.1,134.0,134.01,44700.0
2011-01-10 14:15:00,134.01,134.08,134.0,134.08,28800.0,134.01,134.08,134.0,134.08,28800.0
2011-01-10 14:20:00,134.08,134.09,134.05,134.09,24700.0,134.08,134.09,134.05,134.09,24700.0
2011-01-10 14:25:00,134.08,134.1,134.08,134.09,10000.0,134.08,134.1,134.08,134.09,10000.0
2011-01-10 14:30:00,134.09,134.11,134.06,134.1,10900.0,134.09,134.11,134.06,134.1,10900.0
2011-01-10 14:35:00,134.1,134.15,134.1,134.13,15000.0,134.1,134.15,134.1,134.13,15000.0
2011-01-10 14:40:00,134.15,134.2,134.14,134.16,40200.0,134.15,134.2,134.14,134.16,40200.0
2011-01-10 14:45:00,134.16,134.17,134.1,134.12,41400.0,134.16,134.17,134.1,134.12,41400.0
2011-01-10 14:50:00,134.12,134.14,134.1,134.14,33800.0,134.12,134.14,134.1,134.14,33800.0
2011-01-10 14:55:00,134.14,134.15,134.1,134.13,18400.0,134.14,134.15,134.1,134.13,18400.0
2011-01-10 15:00:00,134.12,134.14,134.09,134.12,35800.0,134.12,134.14,134.09,134.12,35800.0
2011-01-10 15:05:00,134.12,134.16,134.11,134.14,18000.0,134.12,134.16,134.11,134.14,18000.0
2011-01-10 15:10:00,134.14,134.15,134.09,134.09,30200.0,134.14,134.15,134.09,134.09,30200.0
2011-01-10 15:15:00,134.08,134.08,134.03,134.06,88300.0,134.08,134.08,134.03,134.06,88300.0
2011-01-10 15:20:00,134.05,134.06,134.01,134.04,58800.0,134.05,134.06,134.01,134.04,58800.0
2011-01-10 15:25:00,134.05,134.1,134.05,134.1,60900.0,134.05,134.1,134.05,134.1,60900.0
2011-01-10 15:30:00,134.09,134.12,134.04,134.06,65900.0,134.09,134.12,134.04,134.06,65900.0
2011-01-10 15:35:00,134.07,134.13,134.06,134.13,52300.0,134.07,134.13,134.06,134.13,52300.0
2011-01-10 15:40:00,134.12,134.15,134.06,134.08,56100.0,134.12,134.15,134.06,134.08,56100.0
2011-01-10 15:45:00,134.08,134.08,133.99,134.05,131800.0,134.08,134.08,133.99,134.05,131800.0
2011-01-10 15:50:00,134.04,134.13,134.04,134.11,211700.0,134.04,134.13,134.04,134.11,211700.0
2011-01-10 15:55:00,134.11,134.18,134.09,134.15,309700.0,134.11,134.18,134.09,134.15,309700.0
2011-01-11 09:30:00,134.76,134.99,134.74,134.81,553400.0,134.76,134.99,134.74,134.81,553400.0
2011-01-11 09:35:00,134.79,134.8,134.34,134.48,601200.0,134.79,134.8,134.34,134.48,601200.0
2011-01-11 09:40:00,134.48,134.56,134.42,134.45,157100.0,134.48,134.56,134.42,134.45,157100.0
2011-01-11 09:45:00,134.46,134.49,134.14,134.27,269000.0,134.46,134.49,134.14,134.27,269000.0
2011-01-11 09:50:00,134.29,134.32,134.03,134.16,255000.0,134.29,134.32,134.03,134.16,255000.0
2011-01-11 09:55:00,134.14,134.23,134.06,134.17,257900.0,134.14,134.23,134.06,134.17,257900.0
2011-01-11 10:00:00,134.17,134.35,133.96,134.29,286800.0,134.17,134.35,133.96,134.29,286800.0
2011-01-11 10:05:00,134.28,134.36,134.19,134.32,208900.0,134.28,134.36,134.19,134.32,208900.0
2011-01-11 10:10:00,134.33,134.4,134.31,134.35,96600.0,134.33,134.4,134.31,134.35,96600.0
2011-01-11 10:15:00,134.34,134.36,134.23,134.31,84600.0,134.34,134.36,134.23,134.31,84600.0
2011-01-11 10:20:00,134.31,134.31,134.03,134.07,243700.0,134.31,134.31,134.03,134.07,243700.0
2011-01-11 10:25:00,134.05,134.27,134.04,134.25,142800.0,134.05,134.27,134.04,134.25,142800.0
2011-01-11 10:30:00,134.26,134.33,134.24,134.26,54800.0,134.26,134.33,134.24,134.26,54800.0
2011-01-11 10:35:00,134.26,134.28,134.21,134.25,89100.0,134.26,134.28,134.21,134.25,89100.0
2011-01-11 10:40:00,134.25,134.25,134.06,134.11,199800.0,134.25,134.25,134.06,134.11,199800.0
2011-01-11 10:45:00,134.11,134.21,134.05,134.2,84700.0,134.11,134.21,134.05,134.2,84700.0
2011-01-11 10:50:00,134.19,134.31,134.17,134.26,79400.0,134.19,134.31,134.17,134.26,79400.0
2011-01-11 10:55:00,134.26,134.34,134.15,134.34,96200.0,134.26,134.34,134.15,134.34,96200.0
2011-01-11 11:00:00,134.34,134.48,134.34,134.4,120700.0,134.34,134.48,134.34,134.4,120700.0
2011-01-11 11:05:00,134.41,134.49,134.38,134.42,79300.0,134.41,134.49,134.38,134.42,79300.0
2011-01-11 11:10:00,134.42,134.47,134.39,134.45,55200.0,134.42,134.47,134.39,134.45,55200.0
2011-01-11 11:15:00,134.44,134.47,134.43,134.46,52300.0,134.44,134.47,134.43,134.46,52300.0
2011-01-11 11:20:00,134.47,134.53,134.42,134.53,79200.0,134.47,134.53,134.42,134.53,79200.0
2011-01-11 11:25:00,134.54,134.59,134.5,134.56,97500.0,134.54,134.59,134.5,134.56,97500.0
2011-01-11 11:30:00,134.58,134.68,134.57,134.61,119800.0,134.58,134.68,134.57,134.61,119800.0
2011-01-11 11:35:00,134.61,134.67,134.56,134.59,178700.0,134.61,134.67,134.56,134.59,178700.0
2011-01-11 11:40:00,134.6,134.69,134.6,134.62,165900.0,134.6,134.69,134.6,134.62,165900.0
2011-01-11 11:45:00,134.62,134.66,134.57,134.64,63600.0,134.62,134.66,134.57,134.64,63600.0
2011-01-11 11:50:00,134.66,134.69,134.61,134.64,96000.0,134.66,134.69,134.61,134.64,96000.0
2011-01-11 11:55:00,134.63,134.67,134.61,134.65,27600.0,134.63,134.67,134.61,134.65,27600.0
2011-01-11 12:00:00,134.64,134.65,134.53,134.56,36700.0,134.64,134.65,134.53,134.56,36700.0
2011-01-11 12:05:00,134.54,134.57,134.44,134.49,62500.0,134.54,134.57,134.44,134.49,62500.0
2011-01-11 12:10:00,134.5,134.61,134.49,134.6,24200.0,134.5,134.61,134.49,134.6,24200.0
2011-01-11 12:15:00,134.61,134.63,134.55,134.57,35300.0,134.61,134.63,134.55,134.57,35300.0
2011-01-11 12:20:00,134.56,134.62,134.56,134.59,44100.0,134.56,134.62,134.56,134.59,44100.0
2011-01-11 12:25:00,134.59,134.62,134.56,134.56,19400.0,134.59,134.62,134.56,134.56,19400.0
2011-01-11 12:30:00,134.54,134.64,134.54,134.6,33700.0,134.54,134.64,134.54,134.6,33700.0
2011-01-11 12:35:00,134.6,134.65,134.55,134.65,17700.0,134.6,134.65,134.55,134.65,17700.0
2011-01-11 12:40:00,134.64,134.66,134.57,134.64,53000.0,134.64,134.66,134.57,134.64,53000.0
2011-01-11 12:45:00,134.63,134.9,134.62,134.89,161200.0,134.63,134.9,134.62,134.89,161200.0
2011-01-11 12:50:00,134.9,134.97,134.86,134.96,159300.0,134.9,134.97,134.86,134.96,159300.0
2011-01-11 12:55:00,134.95,135.03,134.9,134.91,182000.0,134.95,135.03,134.9,134.91,182000.0
2011-01-11 13:00:00,134.92,135.01,134.92,134.99,134700.0,134.92,135.01,134.92,134.99,134700.0
2011-01-11 13:05:00,134.99,135.0,134.83,134.92,108700.0,134.99,135.0,134.83,134.92,108700.0
2011-01-11 13:10:00,134.91,134.98,134.85,134.93,181900.0,134.91,134.98,134.85,134.93,181900.0
2011-01-11 13:15:00,134.93,134.99,134.92,134.94,188100.0,134.93,134.99,134.92,134.94,188100.0
2011-01-11 13:20:00,134.96,135.09,134.96,135.09,195200.0,134.96,135.09,134.96,135.09,195200.0
2011-01-11 13:25:00,135.08,135.16,135.0,135.14,182000.0,135.08,135.16,135.0,135.14,182000.0
2011-01-11 13:30:00,135.14,135.16,135.11,135.12,96700.0,135.14,135.16,135.11,135.12,96700.0
2011-01-11 13:35:00,135.11,135.14,135.07,135.07,58500.0,135.11,135.14,135.07,135.07,58500.0
2011-01-11 13:40:00,135.08,135.1,135.07,135.1,24300.0,135.08,135.1,135.07,135.1,24300.0
2011-01-11 13:45:00,135.1,135.15,135.06,135.06,58700.0,135.1,135.15,135.06,135.06,58700.0
2011-01-11 13:50:00,135.06,135.07,135.01,135.02,77600.0,135.06,135.07,135.01,135.02,77600.0
2011-01-11 13:55:00,135.02,135.03,134.9,134.91,56900.0,135.02,135.03,134.9,134.91,56900.0
2011-01-11 14:00:00,134.91,134.93,134.83,134.85,169700.0,134.91,134.93,134.83,134.85,169700.0
2011-01-11 14:05:00,134.86,134.91,134.76,134.91,58400.0,134.86,134.91,134.76,134.91,58400.0
2011-01-11 14:10:00,134.9,134.96,134.88,134.94,70000.0,134.9,134.96,134.88,134.94,70000.0
2011-01-11 14:15:00,134.94,135.05,134.89,134.99,104700.0,134.94,135.05,134.89,134.99,104700.0
2011-01-11 14:20:00,135.01,135.06,134.96,134.96,19600.0,135.01,135.06,134.96,134.96,19600.0
2011-01-11 14:25:00,134.95,135.08,134.95,135.04,25200.0,134.95,135.08,134.95,135.04,25200.0
2011-01-11 14:30:00,135.06,135.1,135.02,135.05,185800.0,135.06,135.1,135.02,135.05,185800.0
2011-01-11 14:35:00,135.04,135.06,135.03,135.03,19300.0,135.04,135.06,135.03,135.03,19300.0
2011-01-11 14:40:00,135.03,135.09,135.02,135.09,18000.0,135.03,135.09,135.02,135.09,18000.0
2011-01-11 14:45:00,135.08,135.09,135.03,135.06,19500.0,135.08,135.09,135.03,135.06,19500.0
2011-01-11 14:50:00,135.06,135.1,134.99,135.0,28800.0,135.06,135.1,134.99,135.0,28800.0
2011-01-11 14:55:00,134.99,135.01,134.97,134.99,19500.0,134.99,135.01,134.97,134.99,19500.0
2011-01-11 15:00:00,134.99,134.99,134.93,134.97,39500.0,134.99,134.99,134.93,134.97,39500.0
2011-01-11 15:05:00,134.97,135.0,134.97,134.99,21400.0,134.97,135.0,134.97,134.99,21400.0
2011-01-11 15:10:00,134.99,135.03,134.97,134.97,26600.0,134.99,135.03,134.97,134.97,26600.0
2011-01-11 15:15:00,134.97,134.97,134.9,134.9,131800.0,134.97,134.97,134.9,134.9,131800.0
2011-01-11 15:20:00,134.9,134.92,134.87,134.88,85700.0,134.9,134.92,134.87,134.88,85700.0
2011-01-11 15:25:00,134.89,134.9,134.87,134.88,24600.0,134.89,134.9,134.87,134.88,24600.0
2011-01-11 15:30:00,134.89,134.89,134.85,134.88,65400.0,134.89,134.89,134.85,134.88,65400.0
2011-01-11 15:35:00,134.88,134.9,134.87,134.88,33500.0,134.88,134.9,134.87,134.88,33500.0
2011-01-11 15:40:00,134.87,134.9,134.83,134.83,153200.0,134.87,134.9,134.83,134.83,153200.0
2011-01-11 15:45:00,134.84,134.97,134.79,134.96,215200.0,134.84,134.97,134.79,134.96,215200.0
2011-01-11 15:50:00,134.96,134.98,134.86,134.88,160600.0,134.96,134.98,134.86,134.88,160600.0
2011-01-11 15:55:00,134.88,134.92,134.8,134.91,387100.0,134.88,134.92,134.8,134.91,387100.0
2011-01-12 09:30:00,134.79,134.9,134.78,134.8,367200.0,134.79,134.9,134.78,134.8,367200.0
2011-01-12 09:35:00,134.81,135.08,134.8,134.99,369500.0,134.81,135.08,134.8,134.99,369500.0
2011-01-12 09:40:00,135.0,135.0,134.85,134.87,136500.0,135.0,135.0,134.85,134.87,136500.0
2011-01-12 09:45:00,134.86,134.88,134.6,134.64,223200.0,134.86,134.88,134.6,134.64,223200.0
2011-01-12 09:50:00,134.64,134.84,134.58,134.8,115100.0,134.64,134.84,134.58,134.8,115100.0
2011-01-12 09:55:00,134.8,134.84,134.72,134.74,116800.0,134.8,134.84,134.72,134.74,116800.0
2011-01-12 10:00:00,134.74,134.76,134.57,134.59,133500.0,134.74,134.76,134.57,134.59,133500.0
2011-01-12 10:05:00,134.59,134.63,134.53,134.58,330600.0,134.59,134.63,134.53,134.58,330600.0
2011-01-12 10:10:00,134.56,134.65,134.55,134.6,142300.0,134.56,134.65,134.55,134.6,142300.0
2011-01-12 10:15:00,134.61,134.64,134.35,134.45,324800.0,134.61,134.64,134.35,134.45,324800.0
2011-01-12 10:20:00,134.44,134.52,134.35,134.44,335400.0,134.44,134.52,134.35,134.44,335400.0
2011-01-12 10:25:00,134.44,134.51,134.4,134.42,219100.0,134.44,134.51,134.4,134.42,219100.0
2011-01-12 10:30:00,134.43,134.57,134.43,134.48,97400.0,134.43,134.57,134.43,134.48,97400.0
2011-01-12 10:35:00,134.5,134.65,134.45,134.6,174100.0,134.5,134.65,134.45,134.6,174100.0
2011-01-12 10:40:00,134.6,134.66,134.55,134.65,86100.0,134.6,134.66,134.55,134.65,86100.0
2011-01-12 10:45:00,134.66,134.73,134.6,134.62,127400.0,134.66,134.73,134.6,134.62,127400.0
2011-01-12 10:50:00,134.63,134.64,134.53,134.62,94500.0,134.63,134.64,134.53,134.62,94500.0
2011-01-12 10:55:00,134.62,134.77,134.61,134.72,173200.0,134.62,134.77,134.61,134.72,173200.0
2011-01-12 11:00:00,134.72,134.75,134.68,134.71,106600.0,134.72,134.75,134.68,134.71,106600.0
2011-01-12 11:05:00,134.71,134.73,134.58,134.6,113600.0,134.71,134.73,134.58,134.6,113600.0
2011-01-12 11:10:00,134.6,134.61,134.52,134.58,71100.0,134.6,134.61,134.52,134.58,71100.0
2011-01-12 11:15:00,134.56,134.69,134.53,134.6,87800.0,134.56,134.69,134.53,134.6,87800.0
2011-01-12 11:20:00,134.6,134.62,134.53,134.61,101400.0,134.6,134.62,134.53,134.61,101400.0
2011-01-12 11:25:00,134.6,134.6,134.46,134.5,143000.0,134.6,134.6,134.46,134.5,143000.0
2011-01-12 11:30:00,134.51,134.54,134.44,134.51,95000.0,134.51,134.54,134.44,134.51,95000.0
2011-01-12 11:35:00,134.5,134.56,134.49,134.55,37500.0,134.5,134.56,134.49,134.55,37500.0
2011-01-12 11:40:00,134.55,134.64,134.55,134.61,42600.0,134.55,134.64,134.55,134.61,42600.0
2011-01-12 11:45:00,134.61,134.7,134.57,134.67,88300.0,134.61,134.7,134.57,134.67,88300.0
2011-01-12 11:50:00,134.67,134.69,134.59,134.59,45400.0,134.67,134.69,134.59,134.59,45400.0
2011-01-12 11:55:00,134.59,134.65,134.59,134.62,31800.0,134.59,134.65,134.59,134.62,31800.0
2011-01-12 12:00:00,134.62,134.62,134.54,134.54,26200.0,134.62,134.62,134.54,134.54,26200.0
2011-01-12 12:05:00,134.54,134.54,134.42,134.43,69600.0,134.54,134.54,134.42,134.43,69600.0
2011-01-12 12:10:00,134.45,134.55,134.43,134.54,52800.0,134.45,134.55,134.43,134.54,52800.0
2011-01-12 12:15:00,134.55,134.72,134.55,134.7,179400.0,134.55,134.72,134.55,134.7,179400.0
2011-01-12 12:20:00,134.7,134.86,134.65,134.85,126300.0,134.7,134.86,134.65,134.85,126300.0
2011-01-12 12:25:00,134.85,134.94,134.81,134.91,245500.0,134.85,134.94,134.81,134.91,245500.0
2011-01-12 12:30:00,134.92,135.02,134.87,134.88,143000.0,134.92,135.02,134.87,134.88,143000.0
2011-01-12 12:35:00,134.9,134.92,134.85,134.9,86000.0,134.9,134.92,134.85,134.9,86000.0
2011-01-12 12:40:00,134.91,134.91,134.84,134.85,66100.0,134.91,134.91,134.84,134.85,66100.0
2011-01-12 12:45:00,134.85,134.93,134.85,134.89,59300.0,134.85,134.93,134.85,134.89,59300.0
2011-01-12 12:50:00,134.9,134.96,134.89,134.94,70400.0,134.9,134.96,134.89,134.94,70400.0
2011-01-12 12:55:00,134.93,135.06,134.92,135.03,93200.0,134.93,135.06,134.92,135.03,93200.0
2011-01-12 13:00:00,135.04,135.12,135.01,135.1,80000.0,135.04,135.12,135.01,135.1,80000.0
2011-01-12 13:05:00,135.11,135.11,134.97,134.99,82500.0,135.11,135.11,134.97,134.99,82500.0
2011-01-12 13:10:00,134.99,135.07,134.98,135.01,52900.0,134.99,135.07,134.98,135.01,52900.0
2011-01-12 13:15:00,135.01,135.11,135.01,135.1,45700.0,135.01,135.11,135.01,135.1,45700.0
2011-01-12 13:20:00,135.11,135.18,135.07,135.16,222300.0,135.11,135.18,135.07,135.16,222300.0
2011-01-12 13:25:00,135.16,135.35,135.13,135.32,193900.0,135.16,135.35,135.13,135.32,193900.0
2011-01-12 13:30:00,135.32,135.34,135.22,135.24,182400.0,135.32,135.34,135.22,135.24,182400.0
2011-01-12 13:35:00,135.24,135.28,135.21,135.23,42800.0,135.24,135.28,135.21,135.23,42800.0
2011-01-12 13:40:00,135.25,135.29,135.22,135.22,46100.0,135.25,135.29,135.22,135.22,46100.0
2011-01-12 13:45:00,135.23,135.26,135.21,135.25,41800.0,135.23,135.26,135.21,135.25,41800.0
2011-01-12 13:50:00,135.23,135.32,135.22,135.27,143700.0,135.23,135.32,135.22,135.27,143700.0
2011-01-12 13:55:00,135.28,135.32,135.26,135.3,37000.0,135.28,135.32,135.26,135.3,37000.0
2011-01-12 14:00:00,135.29,135.32,135.18,135.26,200500.0,135.29,135.32,135.18,135.26,200500.0
2011-01-12 14:05:00,135.25,135.25,135.08,135.13,197500.0,135.25,135.25,135.08,135.13,197500.0
2011-01-12 14:10:00,135.15,135.18,135.11,135.13,77500.0,135.15,135.18,135.11,135.13,77500.0
2011-01-12 14:15:00,135.13,135.2,135.12,135.17,71600.0,135.13,135.2,135.12,135.17,71600.0
2011-01-12 14:20:00,135.18,135.27,135.11,135.27,51100.0,135.18,135.27,135.11,135.27,51100.0
2011-01-12 14:25:00,135.28,135.46,135.22,135.36,238200.0,135.28,135.46,135.22,135.36,238200.0
2011-01-12 14:30:00,135.37,135.43,135.36,135.43,98200.0,135.37,135.43,135.36,135.43,98200.0
2011-01-12 14:35:00,135.43,135.55,135.42,135.45,175800.0,135.43,135.55,135.42,135.45,175800.0
2011-01-12 14:40:00,135.46,135.56,135.45,135.55,85800.0,135.46,135.56,135.45,135.55,85800.0
2011-01-12 14:45:00,135.55,135.58,135.49,135.51,61400.0,135.55,135.58,135.49,135.51,61400.0
2011-01-12 14:50:00,135.52,135.54,135.44,135.45,55500.0,135.52,135.54,135.44,135.45,55500.0
2011-01-12 14:55:00,135.46,135.56,135.45,135.56,32800.0,135.46,135.56,135.45,135.56,32800.0
2011-01-12 15:00:00,135.56,135.56,135.48,135.5,51400.0,135.56,135.56,135.48,135.5,51400.0
2011-01-12 15:05:00,135.51,135.53,135.45,135.46,53600.0,135.51,135.53,135.45,135.46,53600.0
2011-01-12 15:10:00,135.46,135.47,135.38,135.4,66600.0,135.46,135.47,135.38,135.4,66600.0
2011-01-12 15:15:00,135.4,135.4,135.36,135.38,36600.0,135.4,135.4,135.36,135.38,36600.0
2011-01-12 15:20:00,135.4,135.5,135.35,135.39,275900.0,135.4,135.5,135.35,135.39,275900.0
2011-01-12 15:25:00,135.38,135.42,135.36,135.41,55300.0,135.38,135.42,135.36,135.41,55300.0
2011-01-12 15:30:00,135.41,135.43,135.39,135.4,44400.0,135.41,135.43,135.39,135.4,44400.0
2011-01-12 15:35:00,135.4,135.4,135.36,135.38,26500.0,135.4,135.4,135.36,135.38,26500.0
2011-01-12 15:40:00,135.38,135.42,135.38,135.39,42800.0,135.38,135.42,135.38,135.39,42800.0
2011-01-12 15:45:00,135.41,135.44,135.39,135.43,85500.0,135.41,135.44,135.39,135.43,85500.0
2011-01-12 15:50:00,135.43,135.45,135.41,135.44,208900.0,135.43,135.45,135.41,135.44,208900.0
2011-01-12 15:55:00,135.44,135.47,135.42,135.43,279600.0,135.44,135.47,135.42,135.43,279600.0
2011-01-13 09:30:00,135.66,135.69,135.46,135.54,328500.0,135.66,135.69,135.46,135.54,328500.0
2011-01-13 09:35:00,135.55,135.58,135.11,135.24,250400.0,135.55,135.58,135.11,135.24,250400.0
2011-01-13 09:40:00,135.23,135.26,134.96,135.2,333400.0,135.23,135.26,134.96,135.2,333400.0
2011-01-13 09:45:00,135.2,135.26,135.06,135.1,204500.0,135.2,135.26,135.06,135.1,204500.0
2011-01-13 09:50:00,135.1,135.16,134.87,134.92,218700.0,135.1,135.16,134.87,134.92,218700.0
2011-01-13 09:55:00,134.9,134.99,134.77,134.79,289900.0,134.9,134.99,134.77,134.79,289900.0
2011-01-13 10:00:00,134.8,134.85,134.74,134.77,353700.0,134.8,134.85,134.74,134.77,353700.0
2011-01-13 10:05:00,134.77,134.88,134.76,134.83,186700.0,134.77,134.88,134.76,134.83,186700.0
2011-01-13 10:10:00,134.83,134.83,134.66,134.78,165500.0,134.83,134.83,134.66,134.78,165500.0
2011-01-13 10:15:00,134.78,134.93,134.76,134.91,141100.0,134.78,134.93,134.76,134.91,141100.0
2011-01-13 10:20:00,134.9,135.02,134.9,134.97,181200.0,134.9,135.02,134.9,134.97,181200.0
2011-01-13 10:25:00,134.97,135.09,134.94,135.05,93000.0,134.97,135.09,134.94,135.05,93000.0
2011-01-13 10:30:00,135.05,135.07,134.95,135.0,129600.0,135.05,135.07,134.95,135.0,129600.0
2011-01-13 10:35:00,135.0,135.15,134.97,135.11,122500.0,135.0,135.15,134.97,135.11,122500.0
2011-01-13 10:40:00,135.12,135.16,134.96,135.02,199400.0,135.12,135.16,134.96,135.02,199400.0
2011-01-13 10:45:00,135.01,135.01,134.88,134.89,98200.0,135.01,135.01,134.88,134.89,98200.0
2011-01-13 10:50:00,134.89,134.92,134.57,134.66,288300.0,134.89,134.92,134.57,134.66,288300.0
2011-01-13 10:55:00,134.67,134.94,134.64,134.92,80000.0,134.67,134.94,134.64,134.92,80000.0
2011-01-13 11:00:00,134.92,134.92,134.81,134.86,66300.0,134.92,134.92,134.81,134.86,66300.0
2011-01-13 11:05:00,134.89,134.95,134.83,134.83,88100.0,134.89,134.95,134.83,134.83,88100.0
2011-01-13 11:10:00,134.83,135.11,134.83,135.09,149700.0,134.83,135.11,134.83,135.09,149700.0
2011-01-13 11:15:00,135.1,135.18,135.01,135.14,150200.0,135.1,135.18,135.01,135.14,150200.0
2011-01-13 11:20:00,135.14,135.28,135.06,135.11,206000.0,135.14,135.28,135.06,135.11,206000.0
2011-01-13 11:25:00,135.11,135.17,135.09,135.15,51200.0,135.11,135.17,135.09,135.15,51200.0
2011-01-13 11:30:00,135.15,135.24,135.15,135.18,80700.0,135.15,135.24,135.15,135.18,80700.0
2011-01-13 11:35:00,135.19,135.21,135.14,135.14,45900.0,135.19,135.21,135.14,135.14,45900.0
2011-01-13 11:40:00,135.14,135.17,135.08,135.09,104300.0,135.14,135.17,135.08,135.09,104300.0
2011-01-13 11:45:00,135.1,135.13,135.04,135.07,26300.0,135.1,135.13,135.04,135.07,26300.0
2011-01-13 11:50:00,135.08,135.12,134.98,135.07,69000.0,135.08,135.12,134.98,135.07,69000.0
2011-01-13 11:55:00,135.05,135.07,135.0,135.07,56300.0,135.05,135.07,135.0,135.07,56300.0
2011-01-13 12:00:00,135.06,135.07,135.04,135.05,26900.0,135.06,135.07,135.04,135.05,26900.0
2011-01-13 12:05:00,135.06,135.18,135.06,135.09,44500.0,135.06,135.18,135.06,135.09,44500.0
2011-01-13 12:10:00,135.09,135.13,135.07,135.09,23500.0,135.09,135.13,135.07,135.09,23500.0
2011-01-13 12:15:00,135.11,135.21,135.1,135.15,33600.0,135.11,135.21,135.1,135.15,33600.0
2011-01-13 12:20:00,135.16,135.21,134.96,134.97,53400.0,135.16,135.21,134.96,134.97,53400.0
2011-01-13 12:25:00,134.96,135.17,134.91,135.17,70200.0,134.96,135.17,134.91,135.17,70200.0
2011-01-13 12:30:00,135.16,135.16,134.96,134.98,52100.0,135.16,135.16,134.96,134.98,52100.0
2011-01-13 12:35:00,134.98,135.04,134.89,134.94,45500.0,134.98,135.04,134.89,134.94,45500.0
2011-01-13 12:40:00,134.94,134.99,134.9,134.96,121800.0,134.94,134.99,134.9,134.96,121800.0
2011-01-13 12:45:00,134.96,135.12,134.96,134.99,81300.0,134.96,135.12,134.96,134.99,81300.0
2011-01-13 12:50:00,134.99,135.2,134.99,135.2,33800.0,134.99,135.2,134.99,135.2,33800.0
2011-01-13 12:55:00,135.19,135.22,135.1,135.1,71300.0,135.19,135.22,135.1,135.1,71300.0
2011-01-13 13:00:00,135.11,135.18,135.05,135.16,127400.0,135.11,135.18,135.05,135.16,127400.0
2011-01-13 13:05:00,135.14,135.22,135.09,135.22,78900.0,135.14,135.22,135.09,135.22,78900.0
2011-01-13 13:10:00,135.2,135.23,135.15,135.18,39000.0,135.2,135.23,135.15,135.18,39000.0
2011-01-13 13:15:00,135.2,135.22,135.11,135.17,39000.0,135.2,135.22,135.11,135.17,39000.0
2011-01-13 13:20:00,135.18,135.22,135.14,135.2,27600.0,135.18,135.22,135.14,135.2,27600.0
2011-01-13 13:25:00,135.2,135.43,135.17,135.37,101800.0,135.2,135.43,135.17,135.37,101800.0
2011-01-13 13:30:00,135.37,135.39,135.25,135.27,117200.0,135.37,135.39,135.25,135.27,117200.0
2011-01-13 13:35:00,135.27,135.32,135.12,135.16,68800.0,135.27,135.32,135.12,135.16,68800.0
2011-01-13 13:40:00,135.17,135.2,135.01,135.04,137300.0,135.17,135.2,135.01,135.04,137300.0
2011-01-13 13:45:00,135.03,135.05,134.97,135.03,119600.0,135.03,135.05,134.97,135.03,119600.0
2011-01-13 13:50:00,135.04,135.11,135.0,135.03,40200.0,135.04,135.11,135.0,135.03,40200.0
2011-01-13 13:55:00,135.03,135.07,135.0,135.05,24600.0,135.03,135.07,135.0,135.05,24600.0
2011-01-13 14:00:00,135.06,135.06,134.95,134.96,30700.0,135.06,135.06,134.95,134.96,30700.0
2011-01-13 14:05:00,134.95,135.03,134.88,134.9,98500.0,134.95,135.03,134.88,134.9,98500.0
2011-01-13 14:10:00,134.89,134.9,134.65,134.66,439000.0,134.89,134.9,134.65,134.66,439000.0
2011-01-13 14:15:00,134.66,134.75,134.65,134.67,202400.0,134.66,134.75,134.65,134.67,202400.0
2011-01-13 14:20:00,134.66,134.78,134.62,134.74,125000.0,134.66,134.78,134.62,134.74,125000.0
2011-01-13 14:25:00,134.72,134.8,134.71,134.78,58200.0,134.72,134.8,134.71,134.78,58200.0
2011-01-13 14:30:00,134.78,134.8,134.63,134.67,174700.0,134.78,134.8,134.63,134.67,174700.0
2011-01-13 14:35:00,134.66,134.83,134.66,134.78,59800.0,134.66,134.83,134.66,134.78,59800.0
2011-01-13 14:40:00,134.78,134.83,134.68,134.68,120700.0,134.78,134.83,134.68,134.68,120700.0
2011-01-13 14:45:00,134.7,134.73,134.22,134.26,481200.0,134.7,134.73,134.22,134.26,481200.0
2011-01-13 14:50:00,134.27,134.37,134.24,134.28,242600.0,134.27,134.37,134.24,134.28,242600.0
2011-01-13 14:55:00,134.26,134.48,134.26,134.43,169700.0,134.26,134.48,134.26,134.43,169700.0
2011-01-13 15:00:00,134.45,134.48,134.41,134.43,143400.0,134.45,134.48,134.41,134.43,143400.0
2011-01-13 15:05:00,134.43,134.46,134.22,134.22,265800.0,134.43,134.46,134.22,134.22,265800.0
2011-01-13 15:10:00,134.23,134.38,134.22,134.22,146400.0,134.23,134.38,134.22,134.22,146400.0
2011-01-13 15:15:00,134.23,134.26,134.08,134.18,382700.0,134.23,134.26,134.08,134.18,382700.0
2011-01-13 15:20:00,134.15,134.19,133.8,133.94,682800.0,134.15,134.19,133.8,133.94,682800.0
2011-01-13 15:25:00,133.93,133.97,133.75,133.91,324500.0,133.93,133.97,133.75,133.91,324500.0
2011-01-13 15:30:00,133.9,133.99,133.87,133.93,252900.0,133.9,133.99,133.87,133.93,252900.0
2011-01-13 15:35:00,133.92,133.93,133.63,133.72,362000.0,133.92,133.93,133.63,133.72,362000.0
2011-01-13 15:40:00,133.71,133.96,133.71,133.92,271700.0,133.71,133.96,133.71,133.92,271700.0
2011-01-13 15:45:00,133.9,134.03,133.9,133.93,260200.0,133.9,134.03,133.9,133.93,260200.0
2011-01-13 15:50:00,133.92,133.95,133.88,133.9,358800.0,133.92,133.95,133.88,133.9,358800.0
2011-01-13 15:55:00,133.9,134.04,133.89,133.98,608700.0,133.9,134.04,133.89,133.98,608700.0
2011-01-14 09:30:00,133.17,133.24,133.08,133.14,667400.0,133.17,133.24,133.08,133.14,667400.0
2011-01-14 09:35:00,133.14,133.33,133.08,133.1,344200.0,133.14,133.33,133.08,133.1,344200.0
2011-01-14 09:40:00,133.09,133.21,133.07,133.13,417200.0,133.09,133.21,133.07,133.13,417200.0
2011-01-14 09:45:00,133.13,133.14,132.89,132.95,563400.0,133.13,133.14,132.89,132.95,563400.0
2011-01-14 09:50:00,132.96,133.1,132.94,133.08,478900.0,132.96,133.1,132.94,133.08,478900.0
2011-01-14 09:55:00,133.08,133.29,133.06,133.26,741700.0,133.08,133.29,133.06,133.26,741700.0
2011-01-14 10:00:00,133.26,133.6,133.25,133.39,677600.0,133.26,133.6,133.25,133.39,677600.0
2011-01-14 10:05:00,133.38,133.46,133.29,133.36,227800.0,133.38,133.46,133.29,133.36,227800.0
2011-01-14 10:10:00,133.36,133.4,133.25,133.3,231400.0,133.36,133.4,133.25,133.3,231400.0
2011-01-14 10:15:00,133.3,133.34,133.11,133.19,212000.0,133.3,133.34,133.11,133.19,212000.0
2011-01-14 10:20:00,133.2,133.23,133.12,133.19,188800.0,133.2,133.23,133.12,133.19,188800.0
2011-01-14 10:25:00,133.2,133.2,133.03,133.12,284600.0,133.2,133.2,133.03,133.12,284600.0
2011-01-14 10:30:00,133.11,133.17,133.0,133.16,288700.0,133.11,133.17,133.0,133.16,288700.0
2011-01-14 10:35:00,133.15,133.19,133.09,133.15,152100.0,133.15,133.19,133.09,133.15,152100.0
2011-01-14 10:40:00,133.14,133.15,133.01,133.07,201700.0,133.14,133.15,133.01,133.07,201700.0
2011-01-14 10:45:00,133.08,133.26,133.05,133.19,189800.0,133.08,133.26,133.05,133.19,189800.0
2011-01-14 10:50:00,133.18,133.21,132.82,132.92,412800.0,133.18,133.21,132.82,132.92,412800.0
2011-01-14 10:55:00,132.93,132.94,132.38,132.56,1005800.0,132.93,132.94,132.38,132.56,1005800.0
2011-01-14 11:00:00,132.56,132.68,132.41,132.45,426100.0,132.56,132.68,132.41,132.45,426100.0
2011-01-14 11:05:00,132.45,132.67,132.4,132.65,612000.0,132.45,132.67,132.4,132.65,612000.0
2011-01-14 11:10:00,132.64,132.71,132.6,132.65,175300.0,132.64,132.71,132.6,132.65,175300.0
2011-01-14 11:15:00,132.66,132.67,132.37,132.43,320900.0,132.66,132.67,132.37,132.43,320900.0
2011-01-14 11:20:00,132.45,132.58,132.25,132.38,416100.0,132.45,132.58,132.25,132.38,416100.0
2011-01-14 11:25:00,132.38,132.45,132.22,132.43,473700.0,132.38,132.45,132.22,132.43,473700.0
2011-01-14 11:30:00,132.42,132.54,132.3,132.37,178100.0,132.42,132.54,132.3,132.37,178100.0
2011-01-14 11:35:00,132.37,132.55,132.37,132.49,159100.0,132.37,132.55,132.37,132.49,159100.0
2011-01-14 11:40:00,132.49,132.67,132.45,132.63,248200.0,132.49,132.67,132.45,132.63,248200.0
2011-01-14 11:45:00,132.63,132.64,132.39,132.46,242000.0,132.63,132.64,132.39,132.46,242000.0
2011-01-14 11:50:00,132.45,132.63,132.4,132.61,204000.0,132.45,132.63,132.4,132.61,204000.0
2011-01-14 11:55:00,132.6,132.69,132.47,132.58,150200.0,132.6,132.69,132.47,132.58,150200.0
2011-01-14 12:00:00,132.58,132.58,132.28,132.51,287100.0,132.58,132.58,132.28,132.51,287100.0
2011-01-14 12:05:00,132.51,132.64,132.43,132.63,124300.0,132.51,132.64,132.43,132.63,124300.0
2011-01-14 12:10:00,132.61,132.7,132.59,132.65,147400.0,132.61,132.7,132.59,132.65,147400.0
2011-01-14 12:15:00,132.65,132.91,132.65,132.87,362200.0,132.65,132.91,132.65,132.87,362200.0
2011-01-14 12:20:00,132.86,132.89,132.7,132.72,103200.0,132.86,132.89,132.7,132.72,103200.0
2011-01-14 12:25:00,132.71,132.76,132.55,132.71,163900.0,132.71,132.76,132.55,132.71,163900.0
2011-01-14 12:30:00,132.71,132.78,132.52,132.75,141800.0,132.71,132.78,132.52,132.75,141800.0
2011-01-14 12:35:00,132.76,132.83,132.63,132.64,173300.0,132.76,132.83,132.63,132.64,173300.0
2011-01-14 12:40:00,132.64,132.72,132.5,132.54,139000.0,132.64,132.72,132.5,132.54,139000.0
2011-01-14 12:45:00,132.55,132.59,132.49,132.54,144500.0,132.55,132.59,132.49,132.54,144500.0
2011-01-14 12:50:00,132.53,132.62,132.46,132.61,110500.0,132.53,132.62,132.46,132.61,110500.0
2011-01-14 12:55:00,132.61,132.62,132.54,132.61,57800.0,132.61,132.62,132.54,132.61,57800.0
2011-01-14 13:00:00,132.62,132.71,132.56,132.69,75500.0,132.62,132.71,132.56,132.69,75500.0
2011-01-14 13:05:00,132.69,132.71,132.6,132.62,177700.0,132.69,132.71,132.6,132.62,177700.0
2011-01-14 13:10:00,132.61,132.61,132.38,132.57,297800.0,132.61,132.61,132.38,132.57,297800.0
2011-01-14 13:15:00,132.57,132.69,132.49,132.67,219200.0,132.57,132.69,132.49,132.67,219200.0
2011-01-14 13:20:00,132.66,132.84,132.63,132.82,180900.0,132.66,132.84,132.63,132.82,180900.0
2011-01-14 13:25:00,132.83,132.9,132.77,132.79,181800.0,132.83,132.9,132.77,132.79,181800.0
2011-01-14 13:30:00,132.79,132.81,132.69,132.69,118000.0,132.79,132.81,132.69,132.69,118000.0
2011-01-14 13:35:00,132.69,132.75,132.63,132.63,70100.0,132.69,132.75,132.63,132.63,70100.0
2011-01-14 13:40:00,132.63,132.73,132.6,132.72,65200.0,132.63,132.73,132.6,132.72,65200.0
2011-01-14 13:45:00,132.73,132.74,132.65,132.72,37100.0,132.73,132.74,132.65,132.72,37100.0
2011-01-14 13:50:00,132.73,132.74,132.7,132.71,45200.0,132.73,132.74,132.7,132.71,45200.0
2011-01-14 13:55:00,132.71,132.81,132.69,132.77,112700.0,132.71,132.81,132.69,132.77,112700.0
2011-01-14 14:00:00,132.77,132.78,132.72,132.78,61000.0,132.77,132.78,132.72,132.78,61000.0
2011-01-14 14:05:00,132.77,132.88,132.76,132.85,127300.0,132.77,132.88,132.76,132.85,127300.0
2011-01-14 14:10:00,132.84,132.89,132.8,132.86,95500.0,132.84,132.89,132.8,132.86,95500.0
2011-01-14 14:15:00,132.86,132.89,132.8,132.81,84900.0,132.86,132.89,132.8,132.81,84900.0
2011-01-14 14:20:00,132.82,132.82,132.74,132.81,89300.0,132.82,132.82,132.74,132.81,89300.0
2011-01-14 14:25:00,132.8,132.9,132.8,132.89,106900.0,132.8,132.9,132.8,132.89,106900.0
2011-01-14 14:30:00,132.88,132.91,132.78,132.79,399800.0,132.88,132.91,132.78,132.79,399800.0
2011-01-14 14:35:00,132.78,132.79,132.67,132.69,149800.0,132.78,132.79,132.67,132.69,149800.0
2011-01-14 14:40:00,132.69,132.74,132.64,132.71,72200.0,132.69,132.74,132.64,132.71,72200.0
2011-01-14 14:45:00,132.72,132.78,132.71,132.76,56200.0,132.72,132.78,132.71,132.76,56200.0
2011-01-14 14:50:00,132.77,132.78,132.75,132.78,63600.0,132.77,132.78,132.75,132.78,63600.0
2011-01-14 14:55:00,132.79,132.82,132.65,132.68,104300.0,132.79,132.82,132.65,132.68,104300.0
2011-01-14 15:00:00,132.67,132.72,132.63,132.65,153100.0,132.67,132.72,132.63,132.65,153100.0
2011-01-14 15:05:00,132.64,132.68,132.58,132.65,95900.0,132.64,132.68,132.58,132.65,95900.0
2011-01-14 15:10:00,132.66,132.69,132.55,132.65,67200.0,132.66,132.69,132.55,132.65,67200.0
2011-01-14 15:15:00,132.65,132.76,132.64,132.73,94600.0,132.65,132.76,132.64,132.73,94600.0
2011-01-14 15:20:00,132.72,132.73,132.65,132.68,126800.0,132.72,132.73,132.65,132.68,126800.0
2011-01-14 15:25:00,132.67,132.67,132.59,132.66,90900.0,132.67,132.67,132.59,132.66,90900.0
2011-01-14 15:30:00,132.65,132.7,132.6,132.66,88900.0,132.65,132.7,132.6,132.66,88900.0
2011-01-14 15:35:00,132.67,132.82,132.66,132.79,135800.0,132.67,132.82,132.66,132.79,135800.0
2011-01-14 15:40:00,132.79,132.83,132.79,132.8,172600.0,132.79,132.83,132.79,132.8,172600.0
2011-01-14 15:45:00,132.81,132.82,132.74,132.79,231400.0,132.81,132.82,132.74,132.79,231400.0
2011-01-14 15:50:00,132.79,132.95,132.77,132.78,417100.0,132.79,132.95,132.77,132.78,417100.0
2011-01-14 15:55:00,132.79,132.8,132.69,132.69,414000.0,132.79,132.8,132.69,132.69,414000.0
2011-01-18 09:30:00,133.63,133.7,133.54,133.67,649700.0,133.63,133.7,133.54,133.67,649700.0
2011-01-18 09:35:00,133.67,133.97,133.67,133.92,406200.0,133.67,133.97,133.67,133.92,406200.0
2011-01-18 09:40:00,133.91,133.92,133.74,133.79,218700.0,133.91,133.92,133.74,133.79,218700.0
2011-01-18 09:45:00,133.79,133.88,133.62,133.64,248000.0,133.79,133.88,133.62,133.64,248000.0
2011-01-18 09:50:00,133.63,133.63,133.36,133.36,566400.0,133.63,133.63,133.36,133.36,566400.0
2011-01-18 09:55:00,133.37,133.49,133.36,133.48,313900.0,133.37,133.49,133.36,133.48,313900.0
2011-01-18 10:00:00,133.48,133.65,133.41,133.59,308300.0,133.48,133.65,133.41,133.59,308300.0
2011-01-18 10:05:00,133.6,133.64,133.58,133.62,176600.0,133.6,133.64,133.58,133.62,176600.0
2011-01-18 10:10:00,133.62,134.0,133.6,133.97,256400.0,133.62,134.0,133.6,133.97,256400.0
2011-01-18 10:15:00,133.98,134.0,133.88,133.93,366500.0,133.98,134.0,133.88,133.93,366500.0
2011-01-18 10:20:00,133.94,133.94,133.83,133.83,151900.0,133.94,133.94,133.83,133.83,151900.0
2011-01-18 10:25:00,133.84,133.85,133.74,133.76,207100.0,133.84,133.85,133.74,133.76,207100.0
2011-01-18 10:30:00,133.75,133.76,133.59,133.69,192700.0,133.75,133.76,133.59,133.69,192700.0
2011-01-18 10:35:00,133.68,133.72,133.53,133.65,128000.0,133.68,133.72,133.53,133.65,128000.0
2011-01-18 10:40:00,133.64,133.71,133.61,133.63,95900.0,133.64,133.71,133.61,133.63,95900.0
2011-01-18 10:45:00,133.62,133.62,133.41,133.48,197400.0,133.62,133.62,133.41,133.48,197400.0
2011-01-18 10:50:00,133.47,133.52,133.42,133.5,179200.0,133.47,133.52,133.42,133.5,179200.0
2011-01-18 10:55:00,133.5,133.56,133.37,133.53,90700.0,133.5,133.56,133.37,133.53,90700.0
2011-01-18 11:00:00,133.55,133.68,133.53,133.59,158900.0,133.55,133.68,133.53,133.59,158900.0
2011-01-18 11:05:00,133.6,133.65,133.54,133.56,99100.0,133.6,133.65,133.54,133.56,99100.0
2011-01-18 11:10:00,133.58,133.58,133.4,133.41,152000.0,133.58,133.58,133.4,133.41,152000.0
2011-01-18 11:15:00,133.41,133.5,133.39,133.46,209300.0,133.41,133.5,133.39,133.46,209300.0
2011-01-18 11:20:00,133.47,133.56,133.42,133.55,53500.0,133.47,133.56,133.42,133.55,53500.0
2011-01-18 11:25:00,133.54,133.61,133.53,133.55,98000.0,133.54,133.61,133.53,133.55,98000.0
2011-01-18 11:30:00,133.56,133.76,133.46,133.74,126600.0,133.56,133.76,133.46,133.74,126600.0
2011-01-18 11:35:00,133.74,133.8,133.64,133.71,97200.0,133.74,133.8,133.64,133.71,97200.0
2011-01-18 11:40:00,133.7,133.7,133.59,133.63,31600.0,133.7,133.7,133.59,133.63,31600.0
2011-01-18 11:45:00,133.63,133.71,133.62,133.68,48400.0,133.63,133.71,133.62,133.68,48400.0
2011-01-18 11:50:00,133.69,133.73,133.6,133.71,127000.0,133.69,133.73,133.6,133.71,127000.0
2011-01-18 11:55:00,133.72,133.8,133.67,133.72,72400.0,133.72,133.8,133.67,133.72,72400.0
2011-01-18 12:00:00,133.73,133.81,133.69,133.72,126000.0,133.73,133.81,133.69,133.72,126000.0
2011-01-18 12:05:00,133.71,133.71,133.59,133.66,74800.0,133.71,133.71,133.59,133.66,74800.0
2011-01-18 12:10:00,133.65,133.65,133.46,133.48,139800.0,133.65,133.65,133.46,133.48,139800.0
2011-01-18 12:15:00,133.47,133.48,133.26,133.28,155300.0,133.47,133.48,133.26,133.28,155300.0
2011-01-18 12:20:00,133.29,133.4,133.2,133.35,149200.0,133.29,133.4,133.2,133.35,149200.0
2011-01-18 12:25:00,133.35,133.42,133.33,133.39,26500.0,133.35,133.42,133.33,133.39,26500.0
2011-01-18 12:30:00,133.38,133.43,133.32,133.43,42500.0,133.38,133.43,133.32,133.43,42500.0
2011-01-18 12:35:00,133.41,133.52,133.3,133.51,67100.0,133.41,133.52,133.3,133.51,67100.0
2011-01-18 12:40:00,133.51,133.55,133.45,133.46,49000.0,133.51,133.55,133.45,133.46,49000.0
2011-01-18 12:45:00,133.45,133.66,133.44,133.58,100900.0,133.45,133.66,133.44,133.58,100900.0
2011-01-18 12:50:00,133.56,133.62,133.46,133.49,55200.0,133.56,133.62,133.46,133.49,55200.0
2011-01-18 12:55:00,133.49,133.54,133.43,133.46,44900.0,133.49,133.54,133.43,133.46,44900.0
2011-01-18 13:00:00,133.47,133.5,133.45,133.49,31200.0,133.47,133.5,133.45,133.49,31200.0
2011-01-18 13:05:00,133.48,133.5,133.45,133.46,26000.0,133.48,133.5,133.45,133.46,26000.0
2011-01-18 13:10:00,133.45,133.52,133.44,133.45,29400.0,133.45,133.52,133.44,133.45,29400.0
2011-01-18 13:15:00,133.44,133.49,133.42,133.45,43200.0,133.44,133.49,133.42,133.45,43200.0
2011-01-18 13:20:00,133.46,133.57,133.43,133.55,45400.0,133.46,133.57,133.43,133.55,45400.0
2011-01-18 13:25:00,133.55,133.58,133.5,133.54,89900.0,133.55,133.58,133.5,133.54,89900.0
2011-01-18 13:30:00,133.53,133.54,133.44,133.48,83800.0,133.53,133.54,133.44,133.48,83800.0
2011-01-18 13:35:00,133.49,133.52,133.47,133.48,35200.0,133.49,133.52,133.47,133.48,35200.0
2011-01-18 13:40:00,133.48,133.5,133.43,133.45,101700.0,133.48,133.5,133.43,133.45,101700.0
2011-01-18 13:45:00,133.44,133.46,133.37,133.38,119300.0,133.44,133.46,133.37,133.38,119300.0
2011-01-18 13:50:00,133.38,133.45,133.36,133.43,32000.0,133.38,133.45,133.36,133.43,32000.0
2011-01-18 13:55:00,133.42,133.45,133.36,133.44,45600.0,133.42,133.45,133.36,133.44,45600.0
2011-01-18 14:00:00,133.43,133.44,133.38,133.41,36300.0,133.43,133.44,133.38,133.41,36300.0
2011-01-18 14:05:00,133.42,133.44,133.37,133.4,77600.0,133.42,133.44,133.37,133.4,77600.0
2011-01-18 14:10:00,133.41,133.43,133.37,133.38,46100.0,133.41,133.43,133.37,133.38,46100.0
2011-01-18 14:15:00,133.36,133.41,133.34,133.35,25200.0,133.36,133.41,133.34,133.35,25200.0
2011-01-18 14:20:00,133.35,133.35,133.2,133.25,166900.0,133.35,133.35,133.2,133.25,166900.0
2011-01-18 14:25:00,133.25,133.3,133.22,133.22,77400.0,133.25,133.3,133.22,133.22,77400.0
2011-01-18 14:30:00,133.21,133.26,133.21,133.23,148100.0,133.21,133.26,133.21,133.23,148100.0
2011-01-18 14:35:00,133.23,133.33,133.2,133.3,61600.0,133.23,133.33,133.2,133.3,61600.0
2011-01-18 14:40:00,133.31,133.33,133.28,133.32,32200.0,133.31,133.33,133.28,133.32,32200.0
2011-01-18 14:45:00,133.32,133.33,133.25,133.26,72400.0,133.32,133.33,133.25,133.26,72400.0
2011-01-18 14:50:00,133.24,133.33,133.22,133.31,53600.0,133.24,133.33,133.22,133.31,53600.0
2011-01-18 14:55:00,133.32,133.33,133.22,133.32,181200.0,133.32,133.33,133.22,133.32,181200.0
2011-01-18 15:00:00,133.32,133.33,133.25,133.27,52200.0,133.32,133.33,133.25,133.27,52200.0
2011-01-18 15:05:00,133.28,133.31,133.24,133.28,124700.0,133.28,133.31,133.24,133.28,124700.0
2011-01-18 15:10:00,133.28,133.34,133.26,133.29,172100.0,133.28,133.34,133.26,133.29,172100.0
2011-01-18 15:15:00,133.3,133.3,133.17,133.22,126400.0,133.3,133.3,133.17,133.22,126400.0
2011-01-18 15:20:00,133.23,133.29,133.21,133.26,64900.0,133.23,133.29,133.21,133.26,64900.0
2011-01-18 15:25:00,133.25,133.33,133.23,133.32,104500.0,133.25,133.33,133.23,133.32,104500.0
2011-01-18 15:30:00,133.32,133.37,133.3,133.34,70400.0,133.32,133.37,133.3,133.34,70400.0
2011-01-18 15:35:00,133.34,133.39,133.33,133.35,127500.0,133.34,133.39,133.33,133.35,127500.0
2011-01-18 15:40:00,133.35,133.37,133.3,133.33,191800.0,133.35,133.37,133.3,133.33,191800.0
2011-01-18 15:45:00,133.32,133.36,133.28,133.34,132300.0,133.32,133.36,133.28,133.34,132300.0
2011-01-18 15:50:00,133.34,133.36,133.29,133.36,132600.0,133.34,133.36,133.29,133.36,132600.0
2011-01-18 15:55:00,133.37,133.46,133.36,133.4,339900.0,133.37,133.46,133.36,133.4,339900.0
2011-01-19 09:30:00,134.36,134.38,134.27,134.34,378200.0,134.36,134.38,134.27,134.34,378200.0
2011-01-19 09:35:00,134.34,134.4,134.33,134.37,199800.0,134.34,134.4,134.33,134.37,199800.0
2011-01-19 09:40:00,134.36,134.4,134.25,134.27,385500.0,134.36,134.4,134.25,134.27,385500.0
2011-01-19 09:45:00,134.27,134.28,134.04,134.09,392700.0,134.27,134.28,134.04,134.09,392700.0
2011-01-19 09:50:00,134.08,134.09,133.79,133.93,416700.0,134.08,134.09,133.79,133.93,416700.0
2011-01-19 09:55:00,133.92,133.97,133.81,133.95,235200.0,133.92,133.97,133.81,133.95,235200.0
2011-01-19 10:00:00,133.95,133.95,133.61,133.78,376900.0,133.95,133.95,133.61,133.78,376900.0
2011-01-19 10:05:00,133.78,133.96,133.73,133.87,149400.0,133.78,133.96,133.73,133.87,149400.0
2011-01-19 10:10:00,133.87,133.99,133.83,133.93,122400.0,133.87,133.99,133.83,133.93,122400.0
2011-01-19 10:15:00,133.93,133.93,133.62,133.74,146500.0,133.93,133.93,133.62,133.74,146500.0
2011-01-19 10:20:00,133.75,133.76,133.5,133.66,234900.0,133.75,133.76,133.5,133.66,234900.0
2011-01-19 10:25:00,133.67,133.77,133.64,133.69,78600.0,133.67,133.77,133.64,133.69,78600.0
2011-01-19 10:30:00,133.7,133.8,133.64,133.75,120500.0,133.7,133.8,133.64,133.75,120500.0
2011-01-19 10:35:00,133.76,133.88,133.74,133.8,187100.0,133.76,133.88,133.74,133.8,187100.0
2011-01-19 10:40:00,133.81,133.83,133.61,133.63,141200.0,133.81,133.83,133.61,133.63,141200.0
2011-01-19 10:45:00,133.63,133.8,133.59,133.75,65300.0,133.63,133.8,133.59,133.75,65300.0
2011-01-19 10:50:00,133.75,133.89,133.74,133.87,125200.0,133.75,133.89,133.74,133.87,125200.0
2011-01-19 10:55:00,133.87,134.05,133.83,134.03,201400.0,133.87,134.05,133.83,134.03,201400.0
2011-01-19 11:00:00,134.03,134.04,133.95,134.01,73800.0,134.03,134.04,133.95,134.01,73800.0
2011-01-19 11:05:00,134.02,134.06,133.96,134.02,94900.0,134.02,134.06,133.96,134.02,94900.0
2011-01-19 11:10:00,134.01,134.05,133.77,133.84,111600.0,134.01,134.05,133.77,133.84,111600.0
2011-01-19 11:15:00,133.84,133.92,133.79,133.9,62100.0,133.84,133.92,133.79,133.9,62100.0
2011-01-19 11:20:00,133.91,133.95,133.8,133.81,151200.0,133.91,133.95,133.8,133.81,151200.0
2011-01-19 11:25:00,133.81,133.92,133.8,133.89,117200.0,133.81,133.92,133.8,133.89,117200.0
2011-01-19 11:30:00,133.89,134.03,133.88,133.99,89000.0,133.89,134.03,133.88,133.99,89000.0
2011-01-19 11:35:00,133.97,133.99,133.85,133.85,30200.0,133.97,133.99,133.85,133.85,30200.0
2011-01-19 11:40:00,133.85,133.87,133.76,133.81,112000.0,133.85,133.87,133.76,133.81,112000.0
2011-01-19 11:45:00,133.83,133.91,133.79,133.9,83300.0,133.83,133.91,133.79,133.9,83300.0
2011-01-19 11:50:00,133.9,133.9,133.69,133.74,137100.0,133.9,133.9,133.69,133.74,137100.0
2011-01-19 11:55:00,133.74,133.78,133.68,133.75,67900.0,133.74,133.78,133.68,133.75,67900.0
2011-01-19 12:00:00,133.74,133.91,133.73,133.87,133800.0,133.74,133.91,133.73,133.87,133800.0
2011-01-19 12:05:00,133.87,133.93,133.84,133.84,101600.0,133.87,133.93,133.84,133.84,101600.0
2011-01-19 12:10:00,133.84,133.95,133.83,133.92,61900.0,133.84,133.95,133.83,133.92,61900.0
2011-01-19 12:15:00,133.93,133.93,133.69,133.73,43600.0,133.93,133.93,133.69,133.73,43600.0
2011-01-19 12:20:00,133.73,133.83,133.72,133.77,58000.0,133.73,133.83,133.72,133.77,58000.0
2011-01-19 12:25:00,133.78,133.9,133.78,133.82,83600.0,133.78,133.9,133.78,133.82,83600.0
2011-01-19 12:30:00,133.81,133.82,133.73,133.78,92600.0,133.81,133.82,133.73,133.78,92600.0
2011-01-19 12:35:00,133.77,133.83,133.71,133.76,122100.0,133.77,133.83,133.71,133.76,122100.0
2011-01-19 12:40:00,133.78,133.8,133.74,133.8,27800.0,133.78,133.8,133.74,133.8,27800.0
2011-01-19 12:45:00,133.79,133.91,133.79,133.85,37800.0,133.79,133.91,133.79,133.85,37800.0
2011-01-19 12:50:00,133.85,133.98,133.8,133.91,69800.0,133.85,133.98,133.8,133.91,69800.0
2011-01-19 12:55:00,133.91,133.91,133.71,133.76,121300.0,133.91,133.91,133.71,133.76,121300.0
2011-01-19 13:00:00,133.75,133.81,133.62,133.71,139900.0,133.75,133.81,133.62,133.71,139900.0
2011-01-19 13:05:00,133.7,133.87,133.69,133.85,92300.0,133.7,133.87,133.69,133.85,92300.0
2011-01-19 13:10:00,133.85,133.86,133.79,133.83,104400.0,133.85,133.86,133.79,133.83,104400.0
2011-01-19 13:15:00,133.82,133.85,133.78,133.8,88900.0,133.82,133.85,133.78,133.8,88900.0
2011-01-19 13:20:00,133.81,133.88,133.79,133.84,80300.0,133.81,133.88,133.79,133.84,80300.0
2011-01-19 13:25:00,133.85,133.9,133.72,133.79,78300.0,133.85,133.9,133.72,133.79,78300.0
2011-01-19 13:30:00,133.79,133.84,133.77,133.84,23000.0,133.79,133.84,133.77,133.84,23000.0
2011-01-19 13:35:00,133.84,133.86,133.76,133.77,28800.0,133.84,133.86,133.76,133.77,28800.0
2011-01-19 13:40:00,133.76,133.81,133.76,133.79,16700.0,133.76,133.81,133.76,133.79,16700.0
2011-01-19 13:45:00,133.79,133.81,133.77,133.79,25800.0,133.79,133.81,133.77,133.79,25800.0
2011-01-19 13:50:00,133.8,133.81,133.77,133.79,15900.0,133.8,133.81,133.77,133.79,15900.0
2011-01-19 13:55:00,133.78,133.88,133.77,133.83,45800.0,133.78,133.88,133.77,133.83,45800.0
2011-01-19 14:00:00,133.83,133.89,133.81,133.83,367300.0,133.83,133.89,133.81,133.83,367300.0
2011-01-19 14:05:00,133.83,133.84,133.79,133.81,48100.0,133.83,133.84,133.79,133.81,48100.0
2011-01-19 14:10:00,133.81,133.84,133.79,133.79,48900.0,133.81,133.84,133.79,133.79,48900.0
2011-01-19 14:15:00,133.78,133.8,133.7,133.71,37700.0,133.78,133.8,133.7,133.71,37700.0
2011-01-19 14:20:00,133.71,133.77,133.7,133.74,124600.0,133.71,133.77,133.7,133.74,124600.0
2011-01-19 14:25:00,133.73,133.76,133.66,133.69,120200.0,133.73,133.76,133.66,133.69,120200.0
2011-01-19 14:30:00,133.68,133.81,133.66,133.77,44800.0,133.68,133.81,133.66,133.77,44800.0
2011-01-19 14:35:00,133.76,133.78,133.69,133.73,58200.0,133.76,133.78,133.69,133.73,58200.0
2011-01-19 14:40:00,133.72,133.73,133.65,133.71,76500.0,133.72,133.73,133.65,133.71,76500.0
2011-01-19 14:45:00,133.72,133.73,133.67,133.67,47100.0,133.72,133.73,133.67,133.67,47100.0
2011-01-19 14:50:00,133.68,133.68,133.47,133.5,173800.0,133.68,133.68,133.47,133.5,173800.0
2011-01-19 14:55:00,133.49,133.52,133.4,133.5,159400.0,133.49,133.52,133.4,133.5,159400.0
2011-01-19 15:00:00,133.5,133.57,133.46,133.47,113900.0,133.5,133.57,133.46,133.47,113900.0
2011-01-19 15:05:00,133.47,133.53,133.45,133.47,96300.0,133.47,133.53,133.45,133.47,96300.0
2011-01-19 15:10:00,133.48,133.53,133.45,133.47,123300.0,133.48,133.53,133.45,133.47,123300.0
2011-01-19 15:15:00,133.47,133.65,133.47,133.65,142100.0,133.47,133.65,133.47,133.65,142100.0
2011-01-19 15:20:00,133.66,133.68,133.63,133.64,72600.0,133.66,133.68,133.63,133.64,72600.0
2011-01-19 15:25:00,133.65,133.65,133.51,133.58,75400.0,133.65,133.65,133.51,133.58,75400.0
2011-01-19 15:30:00,133.58,133.59,133.5,133.53,94400.0,133.58,133.59,133.5,133.53,94400.0
2011-01-19 15:35:00,133.54,133.59,133.51,133.59,52900.0,133.54,133.59,133.51,133.59,52900.0
2011-01-19 15:40:00,133.59,133.65,133.56,133.62,99500.0,133.59,133.65,133.56,133.62,99500.0
2011-01-19 15:45:00,133.62,133.7,133.6,133.68,265200.0,133.62,133.7,133.6,133.68,265200.0
2011-01-19 15:50:00,133.69,133.69,133.62,133.64,157400.0,133.69,133.69,133.62,133.64,157400.0
2011-01-19 15:55:00,133.63,133.72,133.56,133.72,385100.0,133.63,133.72,133.56,133.72,385100.0
2011-01-20 09:30:00,131.75,131.77,131.55,131.63,830000.0,131.75,131.77,131.55,131.63,830000.0
2011-01-20 09:35:00,131.64,131.68,131.5,131.54,534700.0,131.64,131.68,131.5,131.54,534700.0
2011-01-20 09:40:00,131.53,131.71,131.15,131.66,1021200.0,131.53,131.71,131.15,131.66,1021200.0
2011-01-20 09:45:00,131.67,131.68,131.49,131.64,424400.0,131.67,131.68,131.49,131.64,424400.0
2011-01-20 09:50:00,131.65,131.67,131.51,131.54,298500.0,131.65,131.67,131.51,131.54,298500.0
2011-01-20 09:55:00,131.53,131.58,131.36,131.4,447900.0,131.53,131.58,131.36,131.4,447900.0
2011-01-20 10:00:00,131.4,131.43,131.18,131.31,542900.0,131.4,131.43,131.18,131.31,542900.0
2011-01-20 10:05:00,131.31,131.41,131.2,131.27,299900.0,131.31,131.41,131.2,131.27,299900.0
2011-01-20 10:10:00,131.26,131.35,131.2,131.27,308200.0,131.26,131.35,131.2,131.27,308200.0
2011-01-20 10:15:00,131.27,131.44,131.25,131.27,238800.0,131.27,131.44,131.25,131.27,238800.0
2011-01-20 10:20:00,131.27,131.33,131.05,131.11,510500.0,131.27,131.33,131.05,131.11,510500.0
2011-01-20 10:25:00,131.11,131.34,131.09,131.3,323800.0,131.11,131.34,131.09,131.3,323800.0
2011-01-20 10:30:00,131.3,131.38,131.23,131.25,253400.0,131.3,131.38,131.23,131.25,253400.0
2011-01-20 10:35:00,131.24,131.31,131.18,131.23,174400.0,131.24,131.31,131.18,131.23,174400.0
2011-01-20 10:40:00,131.22,131.36,131.22,131.36,267800.0,131.22,131.36,131.22,131.36,267800.0
2011-01-20 10:45:00,131.34,131.35,131.21,131.23,179300.0,131.34,131.35,131.21,131.23,179300.0
2011-01-20 10:50:00,131.25,131.36,131.14,131.3,305200.0,131.25,131.36,131.14,131.3,305200.0
2011-01-20 10:55:00,131.3,131.33,131.24,131.27,262000.0,131.3,131.33,131.24,131.27,262000.0
2011-01-20 11:00:00,131.25,131.4,131.23,131.38,187700.0,131.25,131.4,131.23,131.38,187700.0
2011-01-20 11:05:00,131.37,131.52,131.35,131.48,315700.0,131.37,131.52,131.35,131.48,315700.0
2011-01-20 11:10:00,131.48,131.61,131.46,131.59,166600.0,131.48,131.61,131.46,131.59,166600.0
2011-01-20 11:15:00,131.58,131.69,131.57,131.67,459000.0,131.58,131.69,131.57,131.67,459000.0
2011-01-20 11:20:00,131.67,131.68,131.55,131.65,115600.0,131.67,131.68,131.55,131.65,115600.0
2011-01-20 11:25:00,131.64,131.66,131.59,131.63,101000.0,131.64,131.66,131.59,131.63,101000.0
2011-01-20 11:30:00,131.62,131.64,131.5,131.56,133900.0,131.62,131.64,131.5,131.56,133900.0
2011-01-20 11:35:00,131.57,131.64,131.53,131.57,176500.0,131.57,131.64,131.53,131.57,176500.0
2011-01-20 11:40:00,131.58,131.64,131.56,131.63,89600.0,131.58,131.64,131.56,131.63,89600.0
2011-01-20 11:45:00,131.63,131.69,131.58,131.69,113300.0,131.63,131.69,131.58,131.69,113300.0
2011-01-20 11:50:00,131.68,131.7,131.63,131.66,63800.0,131.68,131.7,131.63,131.66,63800.0
2011-01-20 11:55:00,131.66,131.68,131.54,131.57,293200.0,131.66,131.68,131.54,131.57,293200.0
2011-01-20 12:00:00,131.57,131.7,131.57,131.68,116600.0,131.57,131.7,131.57,131.68,116600.0
2011-01-20 12:05:00,131.67,132.02,131.66,132.01,486600.0,131.67,132.02,131.66,132.01,486600.0
2011-01-20 12:10:00,132.02,132.1,131.92,131.93,171300.0,132.02,132.1,131.92,131.93,171300.0
2011-01-20 12:15:00,131.92,131.98,131.88,131.89,86700.0,131.92,131.98,131.88,131.89,86700.0
2011-01-20 12:20:00,131.9,131.98,131.9,131.98,90700.0,131.9,131.98,131.9,131.98,90700.0
2011-01-20 12:25:00,131.97,132.0,131.9,131.93,84300.0,131.97,132.0,131.9,131.93,84300.0
2011-01-20 12:30:00,131.93,132.01,131.81,131.9,135700.0,131.93,132.01,131.81,131.9,135700.0
2011-01-20 12:35:00,131.9,131.96,131.87,131.93,57700.0,131.9,131.96,131.87,131.93,57700.0
2011-01-20 12:40:00,131.94,131.95,131.86,131.87,76800.0,131.94,131.95,131.86,131.87,76800.0
2011-01-20 12:45:00,131.87,131.9,131.82,131.87,60100.0,131.87,131.9,131.82,131.87,60100.0
2011-01-20 12:50:00,131.88,131.92,131.86,131.89,32500.0,131.88,131.92,131.86,131.89,32500.0
2011-01-20 12:55:00,131.87,131.96,131.87,131.95,54200.0,131.87,131.96,131.87,131.95,54200.0
2011-01-20 13:00:00,131.95,131.96,131.73,131.76,183000.0,131.95,131.96,131.73,131.76,183000.0
2011-01-20 13:05:00,131.75,131.77,131.63,131.67,152800.0,131.75,131.77,131.63,131.67,152800.0
2011-01-20 13:10:00,131.68,131.68,131.54,131.54,72900.0,131.68,131.68,131.54,131.54,72900.0
2011-01-20 13:15:00,131.54,131.55,131.44,131.47,136700.0,131.54,131.55,131.44,131.47,136700.0
2011-01-20 13:20:00,131.47,131.56,131.47,131.49,45200.0,131.47,131.56,131.47,131.49,45200.0
2011-01-20 13:25:00,131.5,131.58,131.33,131.46,145500.0,131.5,131.58,131.33,131.46,145500.0
2011-01-20 13:30:00,131.45,131.55,131.39,131.52,90000.0,131.45,131.55,131.39,131.52,90000.0
2011-01-20 13:35:00,131.53,131.53,131.45,131.47,76000.0,131.53,131.53,131.45,131.47,76000.0
2011-01-20 13:40:00,131.46,131.54,131.43,131.49,83500.0,131.46,131.54,131.43,131.49,83500.0
2011-01-20 13:45:00,131.5,131.51,131.44,131.48,44100.0,131.5,131.51,131.44,131.48,44100.0
2011-01-20 13:50:00,131.48,131.5,131.43,131.48,34800.0,131.48,131.5,131.43,131.48,34800.0
2011-01-20 13:55:00,131.48,131.56,131.45,131.55,73700.0,131.48,131.56,131.45,131.55,73700.0
2011-01-20 14:00:00,131.54,131.55,131.41,131.42,152600.0,131.54,131.55,131.41,131.42,152600.0
2011-01-20 14:05:00,131.43,131.69,131.33,131.66,314500.0,131.43,131.69,131.33,131.66,314500.0
2011-01-20 14:10:00,131.66,131.95,131.62,131.84,406300.0,131.66,131.95,131.62,131.84,406300.0
2011-01-20 14:15:00,131.84,131.93,131.81,131.84,146700.0,131.84,131.93,131.81,131.84,146700.0
2011-01-20 14:20:00,131.83,131.95,131.82,131.94,64600.0,131.83,131.95,131.82,131.94,64600.0
2011-01-20 14:25:00,131.94,131.95,131.88,131.92,252900.0,131.94,131.95,131.88,131.92,252900.0
2011-01-20 14:30:00,131.92,132.03,131.9,131.99,83700.0,131.92,132.03,131.9,131.99,83700.0
2011-01-20 14:35:00,132.0,132.02,131.96,131.98,130800.0,132.0,132.02,131.96,131.98,130800.0
2011-01-20 14:40:00,131.98,132.02,131.97,131.99,84000.0,131.98,132.02,131.97,131.99,84000.0
2011-01-20 14:45:00,131.98,131.99,131.92,131.92,104500.0,131.98,131.99,131.92,131.92,104500.0
2011-01-20 14:50:00,131.91,131.93,131.84,131.88,123600.0,131.91,131.93,131.84,131.88,123600.0
2011-01-20 14:55:00,131.87,131.92,131.82,131.91,106400.0,131.87,131.92,131.82,131.91,106400.0
2011-01-20 15:00:00,131.9,131.92,131.83,131.87,60200.0,131.9,131.92,131.83,131.87,60200.0
2011-01-20 15:05:00,131.88,131.88,131.77,131.87,61800.0,131.88,131.88,131.77,131.87,61800.0
2011-01-20 15:10:00,131.88,131.92,131.85,131.88,64400.0,131.88,131.92,131.85,131.88,64400.0
2011-01-20 15:15:00,131.89,131.9,131.85,131.86,57400.0,131.89,131.9,131.85,131.86,57400.0
2011-01-20 15:20:00,131.87,131.87,131.85,131.85,61800.0,131.87,131.87,131.85,131.85,61800.0
2011-01-20 15:25:00,131.85,131.85,131.72,131.72,163400.0,131.85,131.85,131.72,131.72,163400.0
2011-01-20 15:30:00,131.72,131.77,131.72,131.72,125800.0,131.72,131.77,131.72,131.72,125800.0
2011-01-20 15:35:00,131.72,131.77,131.64,131.73,116600.0,131.72,131.77,131.64,131.73,116600.0
2011-01-20 15:40:00,131.72,131.76,131.7,131.7,166800.0,131.72,131.76,131.7,131.7,166800.0
2011-01-20 15:45:00,131.7,131.75,131.65,131.66,201800.0,131.7,131.75,131.65,131.66,201800.0
2011-01-20 15:50:00,131.66,131.66,131.54,131.62,621500.0,131.66,131.66,131.54,131.62,621500.0
2011-01-20 15:55:00,131.62,131.64,131.12,131.17,2403600.0,131.62,131.64,131.12,131.17,2403600.0
2011-01-21 09:30:00,130.74,130.79,130.53,130.71,984000.0,130.74,130.79,130.53,130.71,984000.0
2011-01-21 09:35:00,130.7,130.74,130.54,130.73,663200.0,130.7,130.74,130.54,130.73,663200.0
2011-01-21 09:40:00,130.74,130.97,130.7,130.93,673900.0,130.74,130.97,130.7,130.93,673900.0
2011-01-21 09:45:00,130.93,131.14,130.92,131.1,524400.0,130.93,131.14,130.92,131.1,524400.0
2011-01-21 09:50:00,131.11,131.11,130.94,130.99,361000.0,131.11,131.11,130.94,130.99,361000.0
2011-01-21 09:55:00,130.99,131.06,130.97,131.0,355700.0,130.99,131.06,130.97,131.0,355700.0
2011-01-21 10:00:00,130.99,131.26,130.99,131.14,488700.0,130.99,131.26,130.99,131.14,488700.0
2011-01-21 10:05:00,131.15,131.15,130.89,130.98,571200.0,131.15,131.15,130.89,130.98,571200.0
2011-01-21 10:10:00,130.98,131.01,130.86,130.93,387800.0,130.98,131.01,130.86,130.93,387800.0
2011-01-21 10:15:00,130.93,130.99,130.68,130.71,357100.0,130.93,130.99,130.68,130.71,357100.0
2011-01-21 10:20:00,130.72,130.78,130.7,130.73,301500.0,130.72,130.78,130.7,130.73,301500.0
2011-01-21 10:25:00,130.74,130.92,130.73,130.84,93500.0,130.74,130.92,130.73,130.84,93500.0
2011-01-21 10:30:00,130.85,131.06,130.8,131.02,182300.0,130.85,131.06,130.8,131.02,182300.0
2011-01-21 10:35:00,131.01,131.21,130.98,131.18,266800.0,131.01,131.21,130.98,131.18,266800.0
2011-01-21 10:40:00,131.18,131.21,131.07,131.14,327000.0,131.18,131.21,131.07,131.14,327000.0
2011-01-21 10:45:00,131.14,131.26,131.13,131.16,442300.0,131.14,131.26,131.13,131.16,442300.0
2011-01-21 10:50:00,131.17,131.43,131.14,131.29,363500.0,131.17,131.43,131.14,131.29,363500.0
2011-01-21 10:55:00,131.29,131.43,131.27,131.3,184300.0,131.29,131.43,131.27,131.3,184300.0
2011-01-21 11:00:00,131.3,131.37,131.23,131.23,145400.0,131.3,131.37,131.23,131.23,145400.0
2011-01-21 11:05:00,131.24,131.24,131.11,131.11,125100.0,131.24,131.24,131.11,131.11,125100.0
2011-01-21 11:10:00,131.11,131.19,131.04,131.18,148700.0,131.11,131.19,131.04,131.18,148700.0
2011-01-21 11:15:00,131.18,131.25,131.17,131.21,64000.0,131.18,131.25,131.17,131.21,64000.0
2011-01-21 11:20:00,131.22,131.24,131.13,131.24,74700.0,131.22,131.24,131.13,131.24,74700.0
2011-01-21 11:25:00,131.22,131.29,131.22,131.27,89400.0,131.22,131.29,131.22,131.27,89400.0
2011-01-21 11:30:00,131.26,131.26,131.2,131.24,51100.0,131.26,131.26,131.2,131.24,51100.0
2011-01-21 11:35:00,131.23,131.27,131.16,131.18,72000.0,131.23,131.27,131.16,131.18,72000.0
2011-01-21 11:40:00,131.17,131.22,130.93,130.93,171000.0,131.17,131.22,130.93,130.93,171000.0
2011-01-21 11:45:00,130.94,130.96,130.84,130.91,156000.0,130.94,130.96,130.84,130.91,156000.0
2011-01-21 11:50:00,130.92,130.99,130.87,130.95,108500.0,130.92,130.99,130.87,130.95,108500.0
2011-01-21 11:55:00,130.96,131.06,130.95,131.06,184500.0,130.96,131.06,130.95,131.06,184500.0
2011-01-21 12:00:00,131.06,131.16,131.06,131.07,73200.0,131.06,131.16,131.06,131.07,73200.0
2011-01-21 12:05:00,131.06,131.14,131.01,131.13,193100.0,131.06,131.14,131.01,131.13,193100.0
2011-01-21 12:10:00,131.12,131.2,131.1,131.14,340300.0,131.12,131.2,131.1,131.14,340300.0
2011-01-21 12:15:00,131.13,131.14,131.09,131.1,42100.0,131.13,131.14,131.09,131.1,42100.0
2011-01-21 12:20:00,131.1,131.13,131.06,131.09,80700.0,131.1,131.13,131.06,131.09,80700.0
2011-01-21 12:25:00,131.08,131.12,131.07,131.08,85200.0,131.08,131.12,131.07,131.08,85200.0
2011-01-21 12:30:00,131.08,131.1,130.98,130.99,82800.0,131.08,131.1,130.98,130.99,82800.0
2011-01-21 12:35:00,131.0,131.12,130.98,131.1,55600.0,131.0,131.12,130.98,131.1,55600.0
2011-01-21 12:40:00,131.1,131.13,131.08,131.09,31500.0,131.1,131.13,131.08,131.09,31500.0
2011-01-21 12:45:00,131.1,131.2,131.1,131.14,82600.0,131.1,131.2,131.1,131.14,82600.0
2011-01-21 12:50:00,131.14,131.19,131.08,131.14,52100.0,131.14,131.19,131.08,131.14,52100.0
2011-01-21 12:55:00,131.14,131.14,131.05,131.1,65100.0,131.14,131.14,131.05,131.1,65100.0
2011-01-21 13:00:00,131.09,131.1,130.91,130.93,166400.0,131.09,131.1,130.91,130.93,166400.0
2011-01-21 13:05:00,130.93,130.98,130.89,130.9,127300.0,130.93,130.98,130.89,130.9,127300.0
2011-01-21 13:10:00,130.9,130.99,130.89,130.96,78900.0,130.9,130.99,130.89,130.96,78900.0
2011-01-21 13:15:00,130.97,131.07,130.97,131.07,68900.0,130.97,131.07,130.97,131.07,68900.0
2011-01-21 13:20:00,131.07,131.07,130.96,131.03,62000.0,131.07,131.07,130.96,131.03,62000.0
2011-01-21 13:25:00,131.03,131.04,130.88,130.92,207000.0,131.03,131.04,130.88,130.92,207000.0
2011-01-21 13:30:00,130.92,131.08,130.92,131.07,68800.0,130.92,131.08,130.92,131.07,68800.0
2011-01-21 13:35:00,131.08,131.17,131.06,131.07,334100.0,131.08,131.17,131.06,131.07,334100.0
2011-01-21 13:40:00,131.06,131.08,130.95,130.97,76000.0,131.06,131.08,130.95,130.97,76000.0
2011-01-21 13:45:00,130.97,131.04,130.97,130.99,44700.0,130.97,131.04,130.97,130.99,44700.0
2011-01-21 13:50:00,130.98,131.02,130.96,131.01,45500.0,130.98,131.02,130.96,131.01,45500.0
2011-01-21 13:55:00,131.01,131.13,131.01,131.07,70900.0,131.01,131.13,131.01,131.07,70900.0
2011-01-21 14:00:00,131.08,131.11,131.04,131.09,45100.0,131.08,131.11,131.04,131.09,45100.0
2011-01-21 14:05:00,131.09,131.12,131.06,131.12,50100.0,131.09,131.12,131.06,131.12,50100.0
2011-01-21 14:10:00,131.12,131.13,131.07,131.08,47000.0,131.12,131.13,131.07,131.08,47000.0
2011-01-21 14:15:00,131.06,131.08,130.98,131.06,52600.0,131.06,131.08,130.98,131.06,52600.0
2011-01-21 14:20:00,131.07,131.08,130.94,130.95,93300.0,131.07,131.08,130.94,130.95,93300.0
2011-01-21 14:25:00,130.95,131.03,130.89,130.92,186100.0,130.95,131.03,130.89,130.92,186100.0
2011-01-21 14:30:00,130.92,131.03,130.9,131.01,116200.0,130.92,131.03,130.9,131.01,116200.0
2011-01-21 14:35:00,131.01,131.09,131.0,131.02,93000.0,131.01,131.09,131.0,131.02,93000.0
2011-01-21 14:40:00,131.02,131.09,131.02,131.08,68300.0,131.02,131.09,131.02,131.08,68300.0
2011-01-21 14:45:00,131.07,131.13,131.07,131.1,81500.0,131.07,131.13,131.07,131.1,81500.0
2011-01-21 14:50:00,131.1,131.13,131.05,131.08,90400.0,131.1,131.13,131.05,131.08,90400.0
2011-01-21 14:55:00,131.07,131.13,131.07,131.1,120400.0,131.07,131.13,131.07,131.1,120400.0
2011-01-21 15:00:00,131.11,131.13,131.04,131.1,203400.0,131.11,131.13,131.04,131.1,203400.0
2011-01-21 15:05:00,131.1,131.1,131.02,131.06,82500.0,131.1,131.1,131.02,131.06,82500.0
2011-01-21 15:10:00,131.05,131.07,131.02,131.05,205800.0,131.05,131.07,131.02,131.05,205800.0
2011-01-21 15:15:00,131.05,131.08,131.04,131.05,151200.0,131.05,131.08,131.04,131.05,151200.0
2011-01-21 15:20:00,131.06,131.09,130.97,130.97,222000.0,131.06,131.09,130.97,130.97,222000.0
2011-01-21 15:25:00,130.99,131.01,130.95,130.95,110200.0,130.99,131.01,130.95,130.95,110200.0
2011-01-21 15:30:00,130.95,130.97,130.86,130.95,319400.0,130.95,130.97,130.86,130.95,319400.0
2011-01-21 15:35:00,130.96,130.96,130.9,130.94,275700.0,130.96,130.96,130.9,130.94,275700.0
2011-01-21 15:40:00,130.93,130.95,130.89,130.89,139100.0,130.93,130.95,130.89,130.89,139100.0
2011-01-21 15:45:00,130.89,130.9,130.85,130.87,326200.0,130.89,130.9,130.85,130.87,326200.0
2011-01-21 15:50:00,130.87,130.94,130.86,130.93,364400.0,130.87,130.94,130.86,130.93,364400.0
2011-01-21 15:55:00,130.94,131.06,130.88,131.03,1264300.0,130.94,131.06,130.88,131.03,1264300.0
2011-01-24 09:30:00,131.03,131.15,131.0,131.15,474400.0,131.03,131.15,131.0,131.15,474400.0
2011-01-24 09:35:00,131.14,131.23,131.07,131.1,369000.0,131.14,131.23,131.07,131.1,369000.0
2011-01-24 09:40:00,131.1,131.18,131.09,131.14,279200.0,131.1,131.18,131.09,131.14,279200.0
2011-01-24 09:45:00,131.14,131.31,131.13,131.28,336700.0,131.14,131.31,131.13,131.28,336700.0
2011-01-24 09:50:00,131.28,131.34,131.19,131.22,349600.0,131.28,131.34,131.19,131.22,349600.0
2011-01-24 09:55:00,131.22,131.22,130.94,131.04,357700.0,131.22,131.22,130.94,131.04,357700.0
2011-01-24 10:00:00,131.04,131.06,130.9,130.99,263200.0,131.04,131.06,130.9,130.99,263200.0
2011-01-24 10:05:00,130.99,131.16,130.98,131.1,115100.0,130.99,131.16,130.98,131.1,115100.0
2011-01-24 10:10:00,131.11,131.18,131.05,131.15,264900.0,131.11,131.18,131.05,131.15,264900.0
2011-01-24 10:15:00,131.16,131.18,131.08,131.13,117000.0,131.16,131.18,131.08,131.13,117000.0
2011-01-24 10:20:00,131.15,131.31,131.06,131.25,204900.0,131.15,131.31,131.06,131.25,204900.0
2011-01-24 10:25:00,131.24,131.35,131.18,131.22,198200.0,131.24,131.35,131.18,131.22,198200.0
2011-01-24 10:30:00,131.23,131.4,131.18,131.32,249600.0,131.23,131.4,131.18,131.32,249600.0
2011-01-24 10:35:00,131.33,131.48,131.32,131.36,225000.0,131.33,131.48,131.32,131.36,225000.0
2011-01-24 10:40:00,131.36,131.54,131.34,131.53,273800.0,131.36,131.54,131.34,131.53,273800.0
2011-01-24 10:45:00,131.53,131.63,131.46,131.5,111400.0,131.53,131.63,131.46,131.5,111400.0
2011-01-24 10:50:00,131.5,131.62,131.47,131.61,229100.0,131.5,131.62,131.47,131.61,229100.0
2011-01-24 10:55:00,131.61,131.61,131.48,131.51,121700.0,131.61,131.61,131.48,131.51,121700.0
2011-01-24 11:00:00,131.51,131.51,131.38,131.46,131100.0,131.51,131.51,131.38,131.46,131100.0
2011-01-24 11:05:00,131.45,131.59,131.42,131.43,279000.0,131.45,131.59,131.42,131.43,279000.0
2011-01-24 11:10:00,131.43,131.43,131.36,131.4,65400.0,131.43,131.43,131.36,131.4,65400.0
2011-01-24 11:15:00,131.4,131.41,131.29,131.37,182600.0,131.4,131.41,131.29,131.37,182600.0
2011-01-24 11:20:00,131.37,131.46,131.34,131.45,92300.0,131.37,131.46,131.34,131.45,92300.0
2011-01-24 11:25:00,131.46,131.47,131.34,131.37,46400.0,131.46,131.47,131.34,131.37,46400.0
2011-01-24 11:30:00,131.38,131.56,131.38,131.48,228100.0,131.38,131.56,131.38,131.48,228100.0
2011-01-24 11:35:00,131.48,131.5,131.33,131.39,105000.0,131.48,131.5,131.33,131.39,105000.0
2011-01-24 11:40:00,131.39,131.39,131.26,131.29,97600.0,131.39,131.39,131.26,131.29,97600.0
2011-01-24 11:45:00,131.28,131.28,131.18,131.25,88700.0,131.28,131.28,131.18,131.25,88700.0
2011-01-24 11:50:00,131.25,131.32,131.23,131.26,87000.0,131.25,131.32,131.23,131.26,87000.0
2011-01-24 11:55:00,131.25,131.34,131.23,131.28,44200.0,131.25,131.34,131.23,131.28,44200.0
2011-01-24 12:00:00,131.28,131.39,131.28,131.37,62800.0,131.28,131.39,131.28,131.37,62800.0
2011-01-24 12:05:00,131.37,131.45,131.33,131.36,42900.0,131.37,131.45,131.33,131.36,42900.0
2011-01-24 12:10:00,131.36,131.46,131.36,131.42,36000.0,131.36,131.46,131.36,131.42,36000.0
2011-01-24 12:15:00,131.41,131.43,131.26,131.28,93000.0,131.41,131.43,131.26,131.28,93000.0
2011-01-24 12:20:00,131.29,131.33,131.25,131.27,67500.0,131.29,131.33,131.25,131.27,67500.0
2011-01-24 12:25:00,131.25,131.26,131.08,131.14,247700.0,131.25,131.26,131.08,131.14,247700.0
2011-01-24 12:30:00,131.15,131.2,131.1,131.14,95400.0,131.15,131.2,131.1,131.14,95400.0
2011-01-24 12:35:00,131.14,131.14,131.05,131.11,298100.0,131.14,131.14,131.05,131.11,298100.0
2011-01-24 12:40:00,131.11,131.21,131.11,131.19,53900.0,131.11,131.21,131.11,131.19,53900.0
2011-01-24 12:45:00,131.19,131.21,131.13,131.17,36800.0,131.19,131.21,131.13,131.17,36800.0
2011-01-24 12:50:00,131.18,131.19,131.06,131.1,57500.0,131.18,131.19,131.06,131.1,57500.0
2011-01-24 12:55:00,131.1,131.15,131.08,131.09,65200.0,131.1,131.15,131.08,131.09,65200.0
2011-01-24 13:00:00,131.09,131.17,131.08,131.08,71300.0,131.09,131.17,131.08,131.08,71300.0
2011-01-24 13:05:00,131.08,131.14,131.08,131.13,52100.0,131.08,131.14,131.08,131.13,52100.0
2011-01-24 13:10:00,131.12,131.14,131.08,131.14,48700.0,131.12,131.14,131.08,131.14,48700.0
2011-01-24 13:15:00,131.13,131.22,131.12,131.18,46400.0,131.13,131.22,131.12,131.18,46400.0
2011-01-24 13:20:00,131.18,131.25,131.12,131.2,57700.0,131.18,131.25,131.12,131.2,57700.0
2011-01-24 13:25:00,131.21,131.28,131.11,131.24,118400.0,131.21,131.28,131.11,131.24,118400.0
2011-01-24 13:30:00,131.24,131.28,131.24,131.24,37500.0,131.24,131.28,131.24,131.24,37500.0
2011-01-24 13:35:00,131.24,131.25,131.16,131.18,60100.0,131.24,131.25,131.16,131.18,60100.0
2011-01-24 13:40:00,131.18,131.22,131.15,131.15,54400.0,131.18,131.22,131.15,131.15,54400.0
2011-01-24 13:45:00,131.16,131.21,131.15,131.18,36200.0,131.16,131.21,131.15,131.18,36200.0
2011-01-24 13:50:00,131.19,131.21,131.17,131.17,30600.0,131.19,131.21,131.17,131.17,30600.0
2011-01-24 13:55:00,131.17,131.2,131.09,131.11,43000.0,131.17,131.2,131.09,131.11,43000.0
2011-01-24 14:00:00,131.1,131.13,131.07,131.1,30300.0,131.1,131.13,131.07,131.1,30300.0
2011-01-24 14:05:00,131.1,131.16,131.06,131.08,97700.0,131.1,131.16,131.06,131.08,97700.0
2011-01-24 14:10:00,131.07,131.08,131.04,131.05,85200.0,131.07,131.08,131.04,131.05,85200.0
2011-01-24 14:15:00,131.04,131.07,130.94,130.96,248400.0,131.04,131.07,130.94,130.96,248400.0
2011-01-24 14:20:00,130.96,131.01,130.95,130.97,100200.0,130.96,131.01,130.95,130.97,100200.0
2011-01-24 14:25:00,130.98,131.07,130.96,130.97,140900.0,130.98,131.07,130.96,130.97,140900.0
2011-01-24 14:30:00,130.97,131.01,130.95,131.01,52000.0,130.97,131.01,130.95,131.01,52000.0
2011-01-24 14:35:00,131.0,131.01,130.94,130.98,91100.0,131.0,131.01,130.94,130.98,91100.0
2011-01-24 14:40:00,130.98,131.01,130.9,130.9,144900.0,130.98,131.01,130.9,130.9,144900.0
2011-01-24 14:45:00,130.9,130.9,130.68,130.72,433100.0,130.9,130.9,130.68,130.72,433100.0
2011-01-24 14:50:00,130.73,130.76,130.44,130.67,580100.0,130.73,130.76,130.44,130.67,580100.0
2011-01-24 14:55:00,130.67,130.71,130.37,130.41,260200.0,130.67,130.71,130.37,130.41,260200.0
2011-01-24 15:00:00,130.41,130.52,130.4,130.5,312400.0,130.41,130.52,130.4,130.5,312400.0
2011-01-24 15:05:00,130.5,130.53,130.39,130.4,319100.0,130.5,130.53,130.39,130.4,319100.0
2011-01-24 15:10:00,130.39,130.43,130.19,130.24,580600.0,130.39,130.43,130.19,130.24,580600.0
2011-01-24 15:15:00,130.24,130.28,130.14,130.27,352000.0,130.24,130.28,130.14,130.27,352000.0
2011-01-24 15:20:00,130.27,130.35,130.21,130.21,303800.0,130.27,130.35,130.21,130.21,303800.0
2011-01-24 15:25:00,130.23,130.26,130.15,130.22,173600.0,130.23,130.26,130.15,130.22,173600.0
2011-01-24 15:30:00,130.22,130.34,130.21,130.27,257000.0,130.22,130.34,130.21,130.27,257000.0
2011-01-24 15:35:00,130.28,130.35,130.27,130.32,297500.0,130.28,130.35,130.27,130.32,297500.0
2011-01-24 15:40:00,130.31,130.33,130.23,130.27,204300.0,130.31,130.33,130.23,130.27,204300.0
2011-01-24 15:45:00,130.27,130.29,130.22,130.24,213700.0,130.27,130.29,130.22,130.24,213700.0
2011-01-24 15:50:00,130.24,130.26,130.22,130.24,205400.0,130.24,130.26,130.22,130.24,205400.0
2011-01-24 15:55:00,130.25,130.33,130.24,130.32,429600.0,130.25,130.33,130.24,130.32,429600.0
2011-01-25 09:30:00,129.66,129.71,129.43,129.55,1497600.0,129.66,129.71,129.43,129.55,1497600.0
2011-01-25 09:35:00,129.55,129.73,129.48,129.54,428800.0,129.55,129.73,129.48,129.54,428800.0
2011-01-25 09:40:00,129.54,129.56,129.41,129.47,319600.0,129.54,129.56,129.41,129.47,319600.0
2011-01-25 09:45:00,129.48,129.54,129.36,129.45,601800.0,129.48,129.54,129.36,129.45,601800.0
2011-01-25 09:50:00,129.44,129.46,129.2,129.29,615300.0,129.44,129.46,129.2,129.29,615300.0
2011-01-25 09:55:00,129.27,129.3,129.17,129.23,493500.0,129.27,129.3,129.17,129.23,493500.0
2011-01-25 10:00:00,129.23,129.27,129.1,129.17,683900.0,129.23,129.27,129.1,129.17,683900.0
2011-01-25 10:05:00,129.17,129.33,129.15,129.23,365900.0,129.17,129.33,129.15,129.23,365900.0
2011-01-25 10:10:00,129.23,129.28,129.07,129.25,617700.0,129.23,129.28,129.07,129.25,617700.0
2011-01-25 10:15:00,129.24,129.35,129.17,129.32,352500.0,129.24,129.35,129.17,129.32,352500.0
2011-01-25 10:20:00,129.32,129.53,129.27,129.41,428600.0,129.32,129.53,129.27,129.41,428600.0
2011-01-25 10:25:00,129.4,129.56,129.36,129.54,381300.0,129.4,129.56,129.36,129.54,381300.0
2011-01-25 10:30:00,129.55,129.62,129.51,129.58,390000.0,129.55,129.62,129.51,129.58,390000.0
2011-01-25 10:35:00,129.58,129.79,129.56,129.66,412500.0,129.58,129.79,129.56,129.66,412500.0
2011-01-25 10:40:00,129.67,129.7,129.53,129.54,194400.0,129.67,129.7,129.53,129.54,194400.0
2011-01-25 10:45:00,129.53,129.53,129.44,129.52,204800.0,129.53,129.53,129.44,129.52,204800.0
2011-01-25 10:50:00,129.51,129.73,129.47,129.7,244800.0,129.51,129.73,129.47,129.7,244800.0
2011-01-25 10:55:00,129.71,129.71,129.58,129.58,131800.0,129.71,129.71,129.58,129.58,131800.0
2011-01-25 11:00:00,129.58,129.58,129.36,129.4,377200.0,129.58,129.58,129.36,129.4,377200.0
2011-01-25 11:05:00,129.41,129.53,129.37,129.47,196800.0,129.41,129.53,129.37,129.47,196800.0
2011-01-25 11:10:00,129.46,129.48,129.3,129.32,188200.0,129.46,129.48,129.3,129.32,188200.0
2011-01-25 11:15:00,129.34,129.39,129.29,129.38,244800.0,129.34,129.39,129.29,129.38,244800.0
2011-01-25 11:20:00,129.36,129.42,129.32,129.38,200100.0,129.36,129.42,129.32,129.38,200100.0
2011-01-25 11:25:00,129.37,129.38,129.3,129.31,104100.0,129.37,129.38,129.3,129.31,104100.0
2011-01-25 11:30:00,129.31,129.36,129.19,129.36,261600.0,129.31,129.36,129.19,129.36,261600.0
2011-01-25 11:35:00,129.36,129.47,129.33,129.42,132200.0,129.36,129.47,129.33,129.42,132200.0
2011-01-25 11:40:00,129.43,129.46,129.36,129.36,91500.0,129.43,129.46,129.36,129.36,91500.0
2011-01-25 11:45:00,129.36,129.44,129.35,129.43,122000.0,129.36,129.44,129.35,129.43,122000.0
2011-01-25 11:50:00,129.44,129.5,129.42,129.47,141100.0,129.44,129.5,129.42,129.47,141100.0
2011-01-25 11:55:00,129.47,129.52,129.46,129.51,91800.0,129.47,129.52,129.46,129.51,91800.0
2011-01-25 12:00:00,129.51,129.63,129.51,129.59,110300.0,129.51,129.63,129.51,129.59,110300.0
2011-01-25 12:05:00,129.59,129.6,129.51,129.52,73900.0,129.59,129.6,129.51,129.52,73900.0
2011-01-25 12:10:00,129.52,129.74,129.47,129.74,233600.0,129.52,129.74,129.47,129.74,233600.0
2011-01-25 12:15:00,129.74,129.94,129.74,129.91,381100.0,129.74,129.94,129.74,129.91,381100.0
2011-01-25 12:20:00,129.92,130.08,129.88,130.02,449300.0,129.92,130.08,129.88,130.02,449300.0
2011-01-25 12:25:00,130.03,130.1,129.99,129.99,315900.0,130.03,130.1,129.99,129.99,315900.0
2011-01-25 12:30:00,130.0,130.04,129.91,129.93,261600.0,130.0,130.04,129.91,129.93,261600.0
2011-01-25 12:35:00,129.93,130.03,129.91,130.03,123000.0,129.93,130.03,129.91,130.03,123000.0
2011-01-25 12:40:00,130.03,130.04,129.95,129.97,96100.0,130.03,130.04,129.95,129.97,96100.0
2011-01-25 12:45:00,129.98,130.07,129.95,130.03,99500.0,129.98,130.07,129.95,130.03,99500.0
2011-01-25 12:50:00,130.02,130.23,130.01,130.2,269000.0,130.02,130.23,130.01,130.2,269000.0
2011-01-25 12:55:00,130.21,130.22,130.01,130.08,254000.0,130.21,130.22,130.01,130.08,254000.0
2011-01-25 13:00:00,130.07,130.1,129.95,129.99,235100.0,130.07,130.1,129.95,129.99,235100.0
2011-01-25 13:05:00,129.99,130.05,129.93,129.97,218800.0,129.99,130.05,129.93,129.97,218800.0
2011-01-25 13:10:00,130.0,130.14,129.94,130.11,98900.0,130.0,130.14,129.94,130.11,98900.0
2011-01-25 13:15:00,130.11,130.12,130.02,130.02,107900.0,130.11,130.12,130.02,130.02,107900.0
2011-01-25 13:20:00,130.02,130.07,129.99,130.01,143400.0,130.02,130.07,129.99,130.01,143400.0
2011-01-25 13:25:00,130.01,130.13,130.0,130.05,68800.0,130.01,130.13,130.0,130.05,68800.0
2011-01-25 13:30:00,130.06,130.08,130.01,130.02,65800.0,130.06,130.08,130.01,130.02,65800.0
2011-01-25 13:35:00,130.02,130.05,130.0,130.05,74900.0,130.02,130.05,130.0,130.05,74900.0
2011-01-25 13:40:00,130.05,130.21,130.05,130.2,344200.0,130.05,130.21,130.05,130.2,344200.0
2011-01-25 13:45:00,130.2,130.23,130.18,130.2,209800.0,130.2,130.23,130.18,130.2,209800.0
2011-01-25 13:50:00,130.21,130.27,130.18,130.2,139500.0,130.21,130.27,130.18,130.2,139500.0
2011-01-25 13:55:00,130.2,130.25,130.19,130.2,53700.0,130.2,130.25,130.19,130.2,53700.0
2011-01-25 14:00:00,130.2,130.22,130.08,130.09,144300.0,130.2,130.22,130.08,130.09,144300.0
2011-01-25 14:05:00,130.08,130.09,129.95,130.02,150300.0,130.08,130.09,129.95,130.02,150300.0
2011-01-25 14:10:00,130.02,130.02,129.85,129.87,232400.0,130.02,130.02,129.85,129.87,232400.0
2011-01-25 14:15:00,129.87,129.91,129.77,129.89,183200.0,129.87,129.91,129.77,129.89,183200.0
2011-01-25 14:20:00,129.9,129.96,129.86,129.86,132100.0,129.9,129.96,129.86,129.86,132100.0
2011-01-25 14:25:00,129.86,129.87,129.75,129.78,109200.0,129.86,129.87,129.75,129.78,109200.0
2011-01-25 14:30:00,129.78,129.83,129.67,129.69,168400.0,129.78,129.83,129.67,129.69,168400.0
2011-01-25 14:35:00,129.7,129.79,129.67,129.76,243900.0,129.7,129.79,129.67,129.76,243900.0
2011-01-25 14:40:00,129.76,129.79,129.73,129.78,138200.0,129.76,129.79,129.73,129.78,138200.0
2011-01-25 14:45:00,129.78,129.83,129.75,129.75,114300.0,129.78,129.83,129.75,129.75,114300.0
2011-01-25 14:50:00,129.74,129.84,129.73,129.83,71400.0,129.74,129.84,129.73,129.83,71400.0
2011-01-25 14:55:00,129.82,129.85,129.77,129.85,141300.0,129.82,129.85,129.77,129.85,141300.0
2011-01-25 15:00:00,129.85,129.87,129.82,129.83,156000.0,129.85,129.87,129.82,129.83,156000.0
2011-01-25 15:05:00,129.84,129.85,129.77,129.85,152500.0,129.84,129.85,129.77,129.85,152500.0
2011-01-25 15:10:00,129.84,129.89,129.81,129.88,138100.0,129.84,129.89,129.81,129.88,138100.0
2011-01-25 15:15:00,129.89,129.91,129.85,129.89,96700.0,129.89,129.91,129.85,129.89,96700.0
2011-01-25 15:20:00,129.88,130.15,129.87,130.05,205000.0,129.88,130.15,129.87,130.05,205000.0
2011-01-25 15:25:00,130.05,130.15,130.02,130.15,183700.0,130.05,130.15,130.02,130.15,183700.0
2011-01-25 15:30:00,130.14,130.19,130.04,130.08,209300.0,130.14,130.19,130.04,130.08,209300.0
2011-01-25 15:35:00,130.08,130.11,130.04,130.04,50100.0,130.08,130.11,130.04,130.04,50100.0
2011-01-25 15:40:00,130.04,130.14,130.04,130.14,80600.0,130.04,130.14,130.04,130.14,80600.0
2011-01-25 15:45:00,130.14,130.18,130.09,130.13,146000.0,130.14,130.18,130.09,130.13,146000.0
2011-01-25 15:50:00,130.14,130.23,130.11,130.17,114300.0,130.14,130.23,130.11,130.17,114300.0
2011-01-25 15:55:00,130.18,130.18,130.01,130.09,357000.0,130.18,130.18,130.01,130.09,357000.0
2011-01-26 09:30:00,129.84,129.92,129.82,129.89,335700.0,129.84,129.92,129.82,129.89,335700.0
2011-01-26 09:35:00,129.89,129.96,129.84,129.94,225100.0,129.89,129.96,129.84,129.94,225100.0
2011-01-26 09:40:00,129.93,129.97,129.87,129.96,463100.0,129.93,129.97,129.87,129.96,463100.0
2011-01-26 09:45:00,129.95,129.96,129.72,129.8,385900.0,129.95,129.96,129.72,129.8,385900.0
2011-01-26 09:50:00,129.81,129.83,129.62,129.71,380300.0,129.81,129.83,129.62,129.71,380300.0
2011-01-26 09:55:00,129.71,129.75,129.63,129.63,192700.0,129.71,129.75,129.63,129.63,192700.0
2011-01-26 10:00:00,129.64,129.69,129.52,129.53,280700.0,129.64,129.69,129.52,129.53,280700.0
2011-01-26 10:05:00,129.53,129.62,129.52,129.61,202400.0,129.53,129.62,129.52,129.61,202400.0
2011-01-26 10:10:00,129.61,129.78,129.58,129.78,212300.0,129.61,129.78,129.58,129.78,212300.0
2011-01-26 10:15:00,129.78,129.8,129.63,129.65,154300.0,129.78,129.8,129.63,129.65,154300.0
2011-01-26 10:20:00,129.65,129.83,129.58,129.83,210000.0,129.65,129.83,129.58,129.83,210000.0
2011-01-26 10:25:00,129.83,129.84,129.65,129.67,138100.0,129.83,129.84,129.65,129.67,138100.0
2011-01-26 10:30:00,129.66,129.67,129.41,129.55,504500.0,129.66,129.67,129.41,129.55,504500.0
2011-01-26 10:35:00,129.55,129.62,129.42,129.54,293000.0,129.55,129.62,129.42,129.54,293000.0
2011-01-26 10:40:00,129.53,129.67,129.53,129.64,129400.0,129.53,129.67,129.53,129.64,129400.0
2011-01-26 10:45:00,129.64,129.65,129.53,129.55,126400.0,129.64,129.65,129.53,129.55,126400.0
2011-01-26 10:50:00,129.55,129.61,129.53,129.56,102500.0,129.55,129.61,129.53,129.56,102500.0
2011-01-26 10:55:00,129.56,129.58,129.5,129.52,95700.0,129.56,129.58,129.5,129.52,95700.0
2011-01-26 11:00:00,129.52,129.53,129.42,129.43,116900.0,129.52,129.53,129.42,129.43,116900.0
2011-01-26 11:05:00,129.42,129.43,129.31,129.35,232800.0,129.42,129.43,129.31,129.35,232800.0
2011-01-26 11:10:00,129.33,129.4,129.28,129.39,138400.0,129.33,129.4,129.28,129.39,138400.0
2011-01-26 11:15:00,129.4,129.42,129.31,129.34,145500.0,129.4,129.42,129.31,129.34,145500.0
2011-01-26 11:20:00,129.33,129.39,129.3,129.38,133800.0,129.33,129.39,129.3,129.38,133800.0
2011-01-26 11:25:00,129.39,129.44,129.38,129.44,124200.0,129.39,129.44,129.38,129.44,124200.0
2011-01-26 11:30:00,129.44,129.45,129.33,129.4,196000.0,129.44,129.45,129.33,129.4,196000.0
2011-01-26 11:35:00,129.4,129.49,129.39,129.43,298600.0,129.4,129.49,129.39,129.43,298600.0
2011-01-26 11:40:00,129.43,129.49,129.42,129.45,126800.0,129.43,129.49,129.42,129.45,126800.0
2011-01-26 11:45:00,129.45,129.48,129.41,129.44,71500.0,129.45,129.48,129.41,129.44,71500.0
2011-01-26 11:50:00,129.44,129.48,129.39,129.41,80400.0,129.44,129.48,129.39,129.41,80400.0
2011-01-26 11:55:00,129.42,129.55,129.42,129.53,104900.0,129.42,129.55,129.42,129.53,104900.0
2011-01-26 12:00:00,129.52,129.55,129.49,129.52,44900.0,129.52,129.55,129.49,129.52,44900.0
2011-01-26 12:05:00,129.52,129.58,129.5,129.58,77000.0,129.52,129.58,129.5,129.58,77000.0
2011-01-26 12:10:00,129.57,129.59,129.49,129.55,45800.0,129.57,129.59,129.49,129.55,45800.0
2011-01-26 12:15:00,129.55,129.6,129.46,129.52,96100.0,129.55,129.6,129.46,129.52,96100.0
2011-01-26 12:20:00,129.52,129.6,129.51,129.56,63200.0,129.52,129.6,129.51,129.56,63200.0
2011-01-26 12:25:00,129.56,129.67,129.56,129.65,156500.0,129.56,129.67,129.56,129.65,156500.0
2011-01-26 12:30:00,129.64,129.73,129.59,129.67,151500.0,129.64,129.73,129.59,129.67,151500.0
2011-01-26 12:35:00,129.67,129.75,129.63,129.65,118600.0,129.67,129.75,129.63,129.65,118600.0
2011-01-26 12:40:00,129.67,129.76,129.67,129.69,117800.0,129.67,129.76,129.67,129.69,117800.0
2011-01-26 12:45:00,129.7,129.79,129.67,129.75,188600.0,129.7,129.79,129.67,129.75,188600.0
2011-01-26 12:50:00,129.75,129.87,129.74,129.85,173800.0,129.75,129.87,129.74,129.85,173800.0
2011-01-26 12:55:00,129.84,129.88,129.81,129.83,176200.0,129.84,129.88,129.81,129.83,176200.0
2011-01-26 13:00:00,129.84,129.99,129.83,129.95,180300.0,129.84,129.99,129.83,129.95,180300.0
2011-01-26 13:05:00,129.95,130.06,129.9,130.06,497600.0,129.95,130.06,129.9,130.06,497600.0
2011-01-26 13:10:00,130.06,130.07,129.99,129.99,159400.0,130.06,130.07,129.99,129.99,159400.0
2011-01-26 13:15:00,130.0,130.33,130.0,130.26,485200.0,130.0,130.33,130.0,130.26,485200.0
2011-01-26 13:20:00,130.27,130.3,130.09,130.14,380100.0,130.27,130.3,130.09,130.14,380100.0
2011-01-26 13:25:00,130.14,130.18,130.08,130.16,154300.0,130.14,130.18,130.08,130.16,154300.0
2011-01-26 13:30:00,130.16,130.18,130.04,130.07,109000.0,130.16,130.18,130.04,130.07,109000.0
2011-01-26 13:35:00,130.07,130.09,130.04,130.05,64900.0,130.07,130.09,130.04,130.05,64900.0
2011-01-26 13:40:00,130.05,130.06,129.95,130.03,138300.0,130.05,130.06,129.95,130.03,138300.0
2011-01-26 13:45:00,130.04,130.04,129.97,130.03,65400.0,130.04,130.04,129.97,130.03,65400.0
2011-01-26 13:50:00,130.03,130.07,130.01,130.05,104200.0,130.03,130.07,130.01,130.05,104200.0
2011-01-26 13:55:00,130.05,130.1,130.05,130.08,153400.0,130.05,130.1,130.05,130.08,153400.0
2011-01-26 14:00:00,130.09,130.11,130.03,130.07,80200.0,130.09,130.11,130.03,130.07,80200.0
2011-01-26 14:05:00,130.06,130.08,129.98,130.01,126900.0,130.06,130.08,129.98,130.01,126900.0
2011-01-26 14:10:00,130.02,130.08,129.95,130.03,92100.0,130.02,130.08,129.95,130.03,92100.0
2011-01-26 14:15:00,130.05,130.5,130.04,130.48,536400.0,130.05,130.5,130.04,130.48,536400.0
2011-01-26 14:20:00,130.46,130.53,130.24,130.42,778200.0,130.46,130.53,130.24,130.42,778200.0
2011-01-26 14:25:00,130.42,130.44,130.0,130.07,554200.0,130.42,130.44,130.0,130.07,554200.0
2011-01-26 14:30:00,130.07,130.2,130.04,130.14,207800.0,130.07,130.2,130.04,130.14,207800.0
2011-01-26 14:35:00,130.14,130.48,130.13,130.47,469600.0,130.14,130.48,130.13,130.47,469600.0
2011-01-26 14:40:00,130.46,130.66,130.36,130.66,1108100.0,130.46,130.66,130.36,130.66,1108100.0
2011-01-26 14:45:00,130.66,130.8,130.63,130.67,887700.0,130.66,130.8,130.63,130.67,887700.0
2011-01-26 14:50:00,130.67,130.69,130.61,130.67,712200.0,130.67,130.69,130.61,130.67,712200.0
2011-01-26 14:55:00,130.67,130.87,130.66,130.76,267100.0,130.67,130.87,130.66,130.76,267100.0
2011-01-26 15:00:00,130.77,130.86,130.77,130.8,204000.0,130.77,130.86,130.77,130.8,204000.0
2011-01-26 15:05:00,130.8,130.94,130.79,130.93,310200.0,130.8,130.94,130.79,130.93,310200.0
2011-01-26 15:10:00,130.94,131.0,130.92,130.98,304600.0,130.94,131.0,130.92,130.98,304600.0
2011-01-26 15:15:00,130.98,130.99,130.87,130.9,265700.0,130.98,130.99,130.87,130.9,265700.0
2011-01-26 15:20:00,130.89,130.97,130.86,130.96,233600.0,130.89,130.97,130.86,130.96,233600.0
2011-01-26 15:25:00,130.96,131.02,130.92,131.01,203000.0,130.96,131.02,130.92,131.01,203000.0
2011-01-26 15:30:00,131.02,131.09,131.0,131.07,232600.0,131.02,131.09,131.0,131.07,232600.0
2011-01-26 15:35:00,131.08,131.11,131.0,131.02,150800.0,131.08,131.11,131.0,131.02,150800.0
2011-01-26 15:40:00,131.02,131.07,130.97,130.97,146900.0,131.02,131.07,130.97,130.97,146900.0
2011-01-26 15:45:00,130.97,131.11,130.94,131.07,323000.0,130.97,131.11,130.94,131.07,323000.0
2011-01-26 15:50:00,131.06,131.14,131.05,131.11,221800.0,131.06,131.14,131.05,131.11,221800.0
2011-01-26 15:55:00,131.11,131.17,131.07,131.16,442500.0,131.11,131.17,131.07,131.16,442500.0
2011-01-27 09:30:00,130.31,130.38,130.24,130.27,366600.0,130.31,130.38,130.24,130.27,366600.0
2011-01-27 09:35:00,130.27,130.44,130.26,130.39,412400.0,130.27,130.44,130.26,130.39,412400.0
2011-01-27 09:40:00,130.38,130.38,130.15,130.27,341600.0,130.38,130.38,130.15,130.27,341600.0
2011-01-27 09:45:00,130.28,130.28,130.09,130.14,252900.0,130.28,130.28,130.09,130.14,252900.0
2011-01-27 09:50:00,130.14,130.28,130.1,130.27,139600.0,130.14,130.28,130.1,130.27,139600.0
2011-01-27 09:55:00,130.27,130.37,130.23,130.33,263600.0,130.27,130.37,130.23,130.33,263600.0
2011-01-27 10:00:00,130.35,130.38,130.21,130.3,272600.0,130.35,130.38,130.21,130.3,272600.0
2011-01-27 10:05:00,130.3,130.43,130.26,130.4,211000.0,130.3,130.43,130.26,130.4,211000.0
2011-01-27 10:10:00,130.39,130.41,130.3,130.38,165200.0,130.39,130.41,130.3,130.38,165200.0
2011-01-27 10:15:00,130.38,130.49,130.29,130.34,289700.0,130.38,130.49,130.29,130.34,289700.0
2011-01-27 10:20:00,130.34,130.38,130.14,130.17,397400.0,130.34,130.38,130.14,130.17,397400.0
2011-01-27 10:25:00,130.18,130.25,130.15,130.21,135000.0,130.18,130.25,130.15,130.21,135000.0
2011-01-27 10:30:00,130.23,130.33,130.21,130.3,204500.0,130.23,130.33,130.21,130.3,204500.0
2011-01-27 10:35:00,130.3,130.3,130.1,130.12,224900.0,130.3,130.3,130.1,130.12,224900.0
2011-01-27 10:40:00,130.12,130.2,130.09,130.15,217200.0,130.12,130.2,130.09,130.15,217200.0
2011-01-27 10:45:00,130.16,130.22,130.06,130.06,206400.0,130.16,130.22,130.06,130.06,206400.0
2011-01-27 10:50:00,130.07,130.23,130.07,130.15,213400.0,130.07,130.23,130.07,130.15,213400.0
2011-01-27 10:55:00,130.17,130.21,130.14,130.16,91200.0,130.17,130.21,130.14,130.16,91200.0
2011-01-27 11:00:00,130.15,130.19,129.95,130.0,279200.0,130.15,130.19,129.95,130.0,279200.0
2011-01-27 11:05:00,130.0,130.02,129.54,129.54,476300.0,130.0,130.02,129.54,129.54,476300.0
2011-01-27 11:10:00,129.54,129.74,129.54,129.55,415300.0,129.54,129.74,129.54,129.55,415300.0
2011-01-27 11:15:00,129.56,129.58,128.99,129.15,886900.0,129.56,129.58,128.99,129.15,886900.0
2011-01-27 11:20:00,129.15,129.29,128.75,128.88,988200.0,129.15,129.29,128.75,128.88,988200.0
2011-01-27 11:25:00,128.88,129.06,128.83,128.9,1003600.0,128.88,129.06,128.83,128.9,1003600.0
2011-01-27 11:30:00,128.89,128.89,128.47,128.69,984000.0,128.89,128.89,128.47,128.69,984000.0
2011-01-27 11:35:00,128.69,128.92,128.64,128.84,369400.0,128.69,128.92,128.64,128.84,369400.0
2011-01-27 11:40:00,128.85,129.01,128.76,129.0,303400.0,128.85,129.01,128.76,129.0,303400.0
2011-01-27 11:45:00,129.01,129.06,128.88,128.93,261900.0,129.01,129.06,128.88,128.93,261900.0
2011-01-27 11:50:00,128.94,128.95,128.74,128.79,389400.0,128.94,128.95,128.74,128.79,389400.0
2011-01-27 11:55:00,128.79,128.79,128.65,128.69,271100.0,128.79,128.79,128.65,128.69,271100.0
2011-01-27 12:00:00,128.69,128.81,128.67,128.78,361100.0,128.69,128.81,128.67,128.78,361100.0
2011-01-27 12:05:00,128.78,129.02,128.77,128.85,217300.0,128.78,129.02,128.77,128.85,217300.0
2011-01-27 12:10:00,128.84,128.95,128.84,128.93,218100.0,128.84,128.95,128.84,128.93,218100.0
2011-01-27 12:15:00,128.92,128.98,128.86,128.88,264500.0,128.92,128.98,128.86,128.88,264500.0
2011-01-27 12:20:00,128.88,128.93,128.85,128.87,141900.0,128.88,128.93,128.85,128.87,141900.0
2011-01-27 12:25:00,128.88,129.0,128.86,128.93,295500.0,128.88,129.0,128.86,128.93,295500.0
2011-01-27 12:30:00,128.93,128.96,128.85,128.87,154800.0,128.93,128.96,128.85,128.87,154800.0
2011-01-27 12:35:00,128.88,128.88,128.79,128.82,162400.0,128.88,128.88,128.79,128.82,162400.0
2011-01-27 12:40:00,128.81,128.86,128.78,128.82,192900.0,128.81,128.86,128.78,128.82,192900.0
2011-01-27 12:45:00,128.82,129.09,128.81,129.0,524600.0,128.82,129.09,128.81,129.0,524600.0
2011-01-27 12:50:00,129.0,129.11,128.98,129.03,414800.0,129.0,129.11,128.98,129.03,414800.0
2011-01-27 12:55:00,129.02,129.05,128.97,128.99,412100.0,129.02,129.05,128.97,128.99,412100.0
2011-01-27 13:00:00,128.99,129.0,128.88,128.88,399500.0,128.99,129.0,128.88,128.88,399500.0
2011-01-27 13:05:00,128.88,128.88,128.79,128.8,494400.0,128.88,128.88,128.79,128.8,494400.0
2011-01-27 13:10:00,128.8,128.8,128.67,128.8,341100.0,128.8,128.8,128.67,128.8,341100.0
2011-01-27 13:15:00,128.8,128.93,128.79,128.84,436000.0,128.8,128.93,128.79,128.84,436000.0
2011-01-27 13:20:00,128.83,128.83,128.61,128.64,690400.0,128.83,128.83,128.61,128.64,690400.0
2011-01-27 13:25:00,128.65,128.76,128.61,128.7,380200.0,128.65,128.76,128.61,128.7,380200.0
2011-01-27 13:30:00,128.7,128.75,128.65,128.68,122300.0,128.7,128.75,128.65,128.68,122300.0
2011-01-27 13:35:00,128.67,128.68,128.47,128.48,459800.0,128.67,128.68,128.47,128.48,459800.0
2011-01-27 13:40:00,128.47,128.52,128.38,128.52,560400.0,128.47,128.52,128.38,128.52,560400.0
2011-01-27 13:45:00,128.52,128.75,128.52,128.72,220300.0,128.52,128.75,128.52,128.72,220300.0
2011-01-27 13:50:00,128.72,128.75,128.65,128.67,96000.0,128.72,128.75,128.65,128.67,96000.0
2011-01-27 13:55:00,128.67,128.72,128.6,128.62,231400.0,128.67,128.72,128.6,128.62,231400.0
2011-01-27 14:00:00,128.64,128.71,128.57,128.58,199500.0,128.64,128.71,128.57,128.58,199500.0
2011-01-27 14:05:00,128.58,128.59,128.55,128.59,195800.0,128.58,128.59,128.55,128.59,195800.0
2011-01-27 14:10:00,128.59,128.61,128.44,128.49,363300.0,128.59,128.61,128.44,128.49,363300.0
2011-01-27 14:15:00,128.49,128.52,128.37,128.39,310300.0,128.49,128.52,128.37,128.39,310300.0
2011-01-27 14:20:00,128.38,128.51,128.27,128.32,510400.0,128.38,128.51,128.27,128.32,510400.0
2011-01-27 14:25:00,128.32,128.32,128.03,128.09,702400.0,128.32,128.32,128.03,128.09,702400.0
2011-01-27 14:30:00,128.1,128.21,128.03,128.03,413800.0,128.1,128.21,128.03,128.03,413800.0
2011-01-27 14:35:00,128.04,128.11,127.97,128.09,771100.0,128.04,128.11,127.97,128.09,771100.0
2011-01-27 14:40:00,128.09,128.35,128.08,128.2,662500.0,128.09,128.35,128.08,128.2,662500.0
2011-01-27 14:45:00,128.2,128.22,128.18,128.2,309100.0,128.2,128.22,128.18,128.2,309100.0
2011-01-27 14:50:00,128.18,128.19,128.12,128.15,339000.0,128.18,128.19,128.12,128.15,339000.0
2011-01-27 14:55:00,128.14,128.15,127.98,127.99,250800.0,128.14,128.15,127.98,127.99,250800.0
2011-01-27 15:00:00,127.99,128.08,127.97,128.0,336600.0,127.99,128.08,127.97,128.0,336600.0
2011-01-27 15:05:00,128.01,128.07,127.95,128.06,368700.0,128.01,128.07,127.95,128.06,368700.0
2011-01-27 15:10:00,128.07,128.12,127.92,128.0,418600.0,128.07,128.12,127.92,128.0,418600.0
2011-01-27 15:15:00,127.99,128.11,127.96,128.01,535200.0,127.99,128.11,127.96,128.01,535200.0
2011-01-27 15:20:00,128.02,128.06,127.93,128.06,482000.0,128.02,128.06,127.93,128.06,482000.0
2011-01-27 15:25:00,128.05,128.17,128.02,128.11,406500.0,128.05,128.17,128.02,128.11,406500.0
2011-01-27 15:30:00,128.11,128.11,127.85,127.85,479200.0,128.11,128.11,127.85,127.85,479200.0
2011-01-27 15:35:00,127.85,127.91,127.82,127.83,409100.0,127.85,127.91,127.82,127.83,409100.0
2011-01-27 15:40:00,127.83,127.94,127.83,127.88,465100.0,127.83,127.94,127.83,127.88,465100.0
2011-01-27 15:45:00,127.89,127.9,127.81,127.84,471000.0,127.89,127.9,127.81,127.84,471000.0
2011-01-27 15:50:00,127.84,127.89,127.8,127.85,546100.0,127.84,127.89,127.8,127.85,546100.0
2011-01-27 15:55:00,127.85,127.98,127.83,127.95,723300.0,127.85,127.98,127.83,127.95,723300.0
2011-01-28 09:30:00,127.97,128.14,127.95,128.1,826500.0,127.97,128.14,127.95,128.1,826500.0
2011-01-28 09:35:00,128.1,128.22,128.09,128.2,468500.0,128.1,128.22,128.09,128.2,468500.0
2011-01-28 09:40:00,128.21,128.65,128.2,128.53,781200.0,128.21,128.65,128.2,128.53,781200.0
2011-01-28 09:45:00,128.53,128.76,128.5,128.54,795800.0,128.53,128.76,128.5,128.54,795800.0
2011-01-28 09:50:00,128.54,128.6,128.46,128.5,302600.0,128.54,128.6,128.46,128.5,302600.0
2011-01-28 09:55:00,128.51,128.73,128.47,128.59,357200.0,128.51,128.73,128.47,128.59,357200.0
2011-01-28 10:00:00,128.6,128.8,128.59,128.75,403500.0,128.6,128.8,128.59,128.75,403500.0
2011-01-28 10:05:00,128.75,128.81,128.68,128.76,325700.0,128.75,128.81,128.68,128.76,325700.0
2011-01-28 10:10:00,128.76,128.88,128.71,128.83,272300.0,128.76,128.88,128.71,128.83,272300.0
2011-01-28 10:15:00,128.84,129.28,128.83,129.09,875700.0,128.84,129.28,128.83,129.09,875700.0
2011-01-28 10:20:00,129.09,129.14,128.95,129.07,488500.0,129.09,129.14,128.95,129.07,488500.0
2011-01-28 10:25:00,129.07,129.23,129.06,129.17,307800.0,129.07,129.23,129.06,129.17,307800.0
2011-01-28 10:30:00,129.17,129.55,129.17,129.53,870000.0,129.17,129.55,129.17,129.53,870000.0
2011-01-28 10:35:00,129.53,129.67,129.48,129.64,468500.0,129.53,129.67,129.48,129.64,468500.0
2011-01-28 10:40:00,129.65,129.68,129.44,129.53,317400.0,129.65,129.68,129.44,129.53,317400.0
2011-01-28 10:45:00,129.53,129.55,129.3,129.39,259100.0,129.53,129.55,129.3,129.39,259100.0
2011-01-28 10:50:00,129.39,129.43,129.24,129.41,241700.0,129.39,129.43,129.24,129.41,241700.0
2011-01-28 10:55:00,129.4,129.46,129.31,129.45,138400.0,129.4,129.46,129.31,129.45,138400.0
2011-01-28 11:00:00,129.44,129.63,129.36,129.62,172400.0,129.44,129.63,129.36,129.62,172400.0
2011-01-28 11:05:00,129.62,129.85,129.56,129.84,369300.0,129.62,129.85,129.56,129.84,369300.0
2011-01-28 11:10:00,129.83,129.88,129.69,129.75,447300.0,129.83,129.88,129.69,129.75,447300.0
2011-01-28 11:15:00,129.74,129.77,129.54,129.59,252300.0,129.74,129.77,129.54,129.59,252300.0
2011-01-28 11:20:00,129.6,129.62,129.56,129.6,174800.0,129.6,129.62,129.56,129.6,174800.0
2011-01-28 11:25:00,129.6,129.76,129.6,129.76,227700.0,129.6,129.76,129.6,129.76,227700.0
2011-01-28 11:30:00,129.76,130.55,129.76,130.32,1106700.0,129.76,130.55,129.76,130.32,1106700.0
2011-01-28 11:35:00,130.32,130.41,130.15,130.18,380100.0,130.32,130.41,130.15,130.18,380100.0
2011-01-28 11:40:00,130.18,130.28,130.15,130.25,270600.0,130.18,130.28,130.15,130.25,270600.0
2011-01-28 11:45:00,130.25,130.51,130.25,130.37,260000.0,130.25,130.51,130.25,130.37,260000.0
2011-01-28 11:50:00,130.39,131.28,130.38,131.05,1077000.0,130.39,131.28,130.38,131.05,1077000.0
2011-01-28 11:55:00,131.05,131.28,130.89,131.23,640000.0,131.05,131.28,130.89,131.23,640000.0
2011-01-28 12:00:00,131.23,131.48,131.02,131.46,540100.0,131.23,131.48,131.02,131.46,540100.0
2011-01-28 12:05:00,131.46,131.46,131.04,131.07,705800.0,131.46,131.46,131.04,131.07,705800.0
2011-01-28 12:10:00,131.07,131.18,130.98,131.03,392200.0,131.07,131.18,130.98,131.03,392200.0
2011-01-28 12:15:00,131.03,131.07,130.8,130.92,349600.0,131.03,131.07,130.8,130.92,349600.0
2011-01-28 12:20:00,130.91,131.0,130.8,130.86,264500.0,130.91,131.0,130.8,130.86,264500.0
2011-01-28 12:25:00,130.86,130.88,130.66,130.73,351000.0,130.86,130.88,130.66,130.73,351000.0
2011-01-28 12:30:00,130.69,130.77,130.57,130.61,234900.0,130.69,130.77,130.57,130.61,234900.0
2011-01-28 12:35:00,130.63,130.78,130.62,130.77,170400.0,130.63,130.78,130.62,130.77,170400.0
2011-01-28 12:40:00,130.77,130.84,130.66,130.67,226500.0,130.77,130.84,130.66,130.67,226500.0
2011-01-28 12:45:00,130.67,130.93,130.66,130.93,224400.0,130.67,130.93,130.66,130.93,224400.0
2011-01-28 12:50:00,130.93,131.03,130.9,130.97,624000.0,130.93,131.03,130.9,130.97,624000.0
2011-01-28 12:55:00,130.96,131.13,130.95,131.09,242900.0,130.96,131.13,130.95,131.09,242900.0
2011-01-28 13:00:00,131.09,131.09,130.96,130.98,127000.0,131.09,131.09,130.96,130.98,127000.0
2011-01-28 13:05:00,130.97,130.98,130.82,130.84,155400.0,130.97,130.98,130.82,130.84,155400.0
2011-01-28 13:10:00,130.84,130.98,130.83,130.94,95800.0,130.84,130.98,130.83,130.94,95800.0
2011-01-28 13:15:00,130.92,131.02,130.88,130.89,129500.0,130.92,131.02,130.88,130.89,129500.0
2011-01-28 13:20:00,130.9,131.0,130.84,130.98,81900.0,130.9,131.0,130.84,130.98,81900.0
2011-01-28 13:25:00,130.98,130.99,130.7,130.87,288300.0,130.98,130.99,130.7,130.87,288300.0
2011-01-28 13:30:00,130.87,130.87,130.65,130.72,302500.0,130.87,130.87,130.65,130.72,302500.0
2011-01-28 13:35:00,130.71,130.72,130.46,130.57,271200.0,130.71,130.72,130.46,130.57,271200.0
2011-01-28 13:40:00,130.55,130.68,130.54,130.6,113700.0,130.55,130.68,130.54,130.6,113700.0
2011-01-28 13:45:00,130.6,130.73,130.46,130.59,167900.0,130.6,130.73,130.46,130.59,167900.0
2011-01-28 13:50:00,130.59,130.62,130.48,130.54,145800.0,130.59,130.62,130.48,130.54,145800.0
2011-01-28 13:55:00,130.54,130.65,130.4,130.4,172200.0,130.54,130.65,130.4,130.4,172200.0
2011-01-28 14:00:00,130.39,130.47,130.37,130.4,137400.0,130.39,130.47,130.37,130.4,137400.0
2011-01-28 14:05:00,130.4,130.48,130.25,130.31,243000.0,130.4,130.48,130.25,130.31,243000.0
2011-01-28 14:10:00,130.29,130.47,130.29,130.41,111400.0,130.29,130.47,130.29,130.41,111400.0
2011-01-28 14:15:00,130.42,130.52,130.4,130.49,224300.0,130.42,130.52,130.4,130.49,224300.0
2011-01-28 14:20:00,130.49,130.54,130.37,130.4,209300.0,130.49,130.54,130.37,130.4,209300.0
2011-01-28 14:25:00,130.4,130.43,130.35,130.38,220200.0,130.4,130.43,130.35,130.38,220200.0
2011-01-28 14:30:00,130.38,130.48,130.37,130.46,92400.0,130.38,130.48,130.37,130.46,92400.0
2011-01-28 14:35:00,130.47,130.52,130.36,130.49,276700.0,130.47,130.52,130.36,130.49,276700.0
2011-01-28 14:40:00,130.49,130.69,130.49,130.62,269900.0,130.49,130.69,130.49,130.62,269900.0
2011-01-28 14:45:00,130.62,130.62,130.47,130.51,150300.0,130.62,130.62,130.47,130.51,150300.0
2011-01-28 14:50:00,130.51,130.56,130.44,130.55,132900.0,130.51,130.56,130.44,130.55,132900.0
2011-01-28 14:55:00,130.56,130.59,130.52,130.59,104800.0,130.56,130.59,130.52,130.59,104800.0
2011-01-28 15:00:00,130.6,130.66,130.56,130.57,113100.0,130.6,130.66,130.56,130.57,113100.0
2011-01-28 15:05:00,130.57,130.57,130.46,130.48,115200.0,130.57,130.57,130.46,130.48,115200.0
2011-01-28 15:10:00,130.48,130.51,130.45,130.47,98800.0,130.48,130.51,130.45,130.47,98800.0
2011-01-28 15:15:00,130.47,130.6,130.47,130.57,138900.0,130.47,130.6,130.47,130.57,138900.0
2011-01-28 15:20:00,130.57,130.7,130.56,130.68,176400.0,130.57,130.7,130.56,130.68,176400.0
2011-01-28 15:25:00,130.68,130.82,130.63,130.77,374300.0,130.68,130.82,130.63,130.77,374300.0
2011-01-28 15:30:00,130.77,130.81,130.53,130.55,343500.0,130.77,130.81,130.53,130.55,343500.0
2011-01-28 15:35:00,130.55,130.6,130.44,130.46,238200.0,130.55,130.6,130.44,130.46,238200.0
2011-01-28 15:40:00,130.46,130.47,130.37,130.43,235500.0,130.46,130.47,130.37,130.43,235500.0
2011-01-28 15:45:00,130.43,130.47,130.39,130.4,213100.0,130.43,130.47,130.39,130.4,213100.0
2011-01-28 15:50:00,130.4,130.43,130.35,130.35,354100.0,130.4,130.43,130.35,130.35,354100.0
2011-01-28 15:55:00,130.36,130.4,130.17,130.33,884600.0,130.36,130.4,130.17,130.33,884600.0
2011-01-31 09:30:00,129.27,129.54,129.25,129.54,637700.0,129.27,129.54,129.25,129.54,637700.0
2011-01-31 09:35:00,129.54,129.91,129.53,129.79,949900.0,129.54,129.91,129.53,129.79,949900.0
2011-01-31 09:40:00,129.79,129.8,129.61,129.66,393500.0,129.79,129.8,129.61,129.66,393500.0
2011-01-31 09:45:00,129.68,129.74,129.64,129.7,214900.0,129.68,129.74,129.64,129.7,214900.0
2011-01-31 09:50:00,129.7,129.74,129.65,129.72,120300.0,129.7,129.74,129.65,129.72,120300.0
2011-01-31 09:55:00,129.72,129.78,129.49,129.61,369700.0,129.72,129.78,129.49,129.61,369700.0
2011-01-31 10:00:00,129.61,129.7,129.5,129.5,199000.0,129.61,129.7,129.5,129.5,199000.0
2011-01-31 10:05:00,129.5,129.59,129.46,129.57,122000.0,129.5,129.59,129.46,129.57,122000.0
2011-01-31 10:10:00,129.58,129.73,129.54,129.71,134500.0,129.58,129.73,129.54,129.71,134500.0
2011-01-31 10:15:00,129.72,129.74,129.62,129.74,121200.0,129.72,129.74,129.62,129.74,121200.0
2011-01-31 10:20:00,129.74,129.88,129.73,129.85,210600.0,129.74,129.88,129.73,129.85,210600.0
2011-01-31 10:25:00,129.85,129.92,129.73,129.8,341900.0,129.85,129.92,129.73,129.8,341900.0
2011-01-31 10:30:00,129.82,130.02,129.44,129.49,438100.0,129.82,130.02,129.44,129.49,438100.0
2011-01-31 10:35:00,129.48,129.89,129.48,129.84,204200.0,129.48,129.89,129.48,129.84,204200.0
2011-01-31 10:40:00,129.84,129.85,129.72,129.79,276700.0,129.84,129.85,129.72,129.79,276700.0
2011-01-31 10:45:00,129.8,129.9,129.79,129.87,93500.0,129.8,129.9,129.79,129.87,93500.0
2011-01-31 10:50:00,129.87,130.0,129.86,129.94,134800.0,129.87,130.0,129.86,129.94,134800.0
2011-01-31 10:55:00,129.94,130.02,129.8,129.85,124600.0,129.94,130.02,129.8,129.85,124600.0
2011-01-31 11:00:00,129.85,129.93,129.77,129.89,155000.0,129.85,129.93,129.77,129.89,155000.0
2011-01-31 11:05:00,129.89,129.91,129.79,129.79,128100.0,129.89,129.91,129.79,129.79,128100.0
2011-01-31 11:10:00,129.79,130.0,129.79,129.99,129200.0,129.79,130.0,129.79,129.99,129200.0
2011-01-31 11:15:00,129.98,130.03,129.94,129.95,191700.0,129.98,130.03,129.94,129.95,191700.0
2011-01-31 11:20:00,129.94,130.02,129.88,129.91,134200.0,129.94,130.02,129.88,129.91,134200.0
2011-01-31 11:25:00,129.91,129.96,129.85,129.87,88600.0,129.91,129.96,129.85,129.87,88600.0
2011-01-31 11:30:00,129.85,129.86,129.69,129.73,171300.0,129.85,129.86,129.69,129.73,171300.0
2011-01-31 11:35:00,129.72,129.76,129.6,129.74,164200.0,129.72,129.76,129.6,129.74,164200.0
2011-01-31 11:40:00,129.73,129.86,129.69,129.86,58400.0,129.73,129.86,129.69,129.86,58400.0
2011-01-31 11:45:00,129.85,129.91,129.83,129.89,67800.0,129.85,129.91,129.83,129.89,67800.0
2011-01-31 11:50:00,129.88,129.89,129.85,129.86,36100.0,129.88,129.89,129.85,129.86,36100.0
2011-01-31 11:55:00,129.87,130.02,129.84,129.97,159000.0,129.87,130.02,129.84,129.97,159000.0
2011-01-31 12:00:00,129.99,130.36,129.96,130.33,494300.0,129.99,130.36,129.96,130.33,494300.0
2011-01-31 12:05:00,130.34,130.51,130.23,130.32,351400.0,130.34,130.51,130.23,130.32,351400.0
2011-01-31 12:10:00,130.32,130.4,130.24,130.33,78200.0,130.32,130.4,130.24,130.33,78200.0
2011-01-31 12:15:00,130.33,130.38,130.29,130.37,54300.0,130.33,130.38,130.29,130.37,54300.0
2011-01-31 12:20:00,130.38,130.44,130.35,130.37,50100.0,130.38,130.44,130.35,130.37,50100.0
2011-01-31 12:25:00,130.36,130.44,130.27,130.3,126800.0,130.36,130.44,130.27,130.3,126800.0
2011-01-31 12:30:00,130.3,130.35,130.21,130.27,175300.0,130.3,130.35,130.21,130.27,175300.0
2011-01-31 12:35:00,130.28,130.35,130.26,130.26,25600.0,130.28,130.35,130.26,130.26,25600.0
2011-01-31 12:40:00,130.25,130.38,130.24,130.38,104900.0,130.25,130.38,130.24,130.38,104900.0
2011-01-31 12:45:00,130.38,130.5,130.37,130.46,96900.0,130.38,130.5,130.37,130.46,96900.0
2011-01-31 12:50:00,130.45,130.51,130.4,130.4,80800.0,130.45,130.51,130.4,130.4,80800.0
2011-01-31 12:55:00,130.4,130.5,130.38,130.46,58400.0,130.4,130.5,130.38,130.46,58400.0
2011-01-31 13:00:00,130.47,130.47,130.33,130.33,96900.0,130.47,130.47,130.33,130.33,96900.0
2011-01-31 13:05:00,130.33,130.42,130.24,130.41,150900.0,130.33,130.42,130.24,130.41,150900.0
2011-01-31 13:10:00,130.4,130.41,130.22,130.23,48000.0,130.4,130.41,130.22,130.23,48000.0
2011-01-31 13:15:00,130.23,130.23,130.12,130.16,127300.0,130.23,130.23,130.12,130.16,127300.0
2011-01-31 13:20:00,130.16,130.2,130.09,130.12,81900.0,130.16,130.2,130.09,130.12,81900.0
2011-01-31 13:25:00,130.12,130.22,130.11,130.15,170600.0,130.12,130.22,130.11,130.15,170600.0
2011-01-31 13:30:00,130.16,130.2,129.91,129.91,240300.0,130.16,130.2,129.91,129.91,240300.0
2011-01-31 13:35:00,129.92,129.92,129.62,129.64,239700.0,129.92,129.92,129.62,129.64,239700.0
2011-01-31 13:40:00,129.62,129.83,129.58,129.76,204300.0,129.62,129.83,129.58,129.76,204300.0
2011-01-31 13:45:00,129.76,129.79,129.63,129.76,157400.0,129.76,129.79,129.63,129.76,157400.0
2011-01-31 13:50:00,129.75,129.84,129.73,129.73,47900.0,129.75,129.84,129.73,129.73,47900.0
2011-01-31 13:55:00,129.73,129.81,129.64,129.67,111800.0,129.73,129.81,129.64,129.67,111800.0
2011-01-31 14:00:00,129.66,129.88,129.66,129.83,80300.0,129.66,129.88,129.66,129.83,80300.0
2011-01-31 14:05:00,129.83,129.99,129.8,129.95,103400.0,129.83,129.99,129.8,129.95,103400.0
2011-01-31 14:10:00,129.96,129.96,129.75,129.89,126500.0,129.96,129.96,129.75,129.89,126500.0
2011-01-31 14:15:00,129.89,130.01,129.89,129.92,93400.0,129.89,130.01,129.89,129.92,93400.0
2011-01-31 14:20:00,129.91,129.91,129.81,129.9,105600.0,129.91,129.91,129.81,129.9,105600.0
2011-01-31 14:25:00,129.9,129.9,129.47,129.5,243400.0,129.9,129.9,129.47,129.5,243400.0
2011-01-31 14:30:00,129.48,129.69,129.48,129.68,193600.0,129.48,129.69,129.48,129.68,193600.0
2011-01-31 14:35:00,129.67,129.74,129.63,129.7,116000.0,129.67,129.74,129.63,129.7,116000.0
2011-01-31 14:40:00,129.71,129.83,129.67,129.83,51600.0,129.71,129.83,129.67,129.83,51600.0
2011-01-31 14:45:00,129.82,129.88,129.8,129.87,143300.0,129.82,129.88,129.8,129.87,143300.0
2011-01-31 14:50:00,129.86,129.88,129.74,129.76,49600.0,129.86,129.88,129.74,129.76,49600.0
2011-01-31 14:55:00,129.77,129.8,129.69,129.74,48500.0,129.77,129.8,129.69,129.74,48500.0
2011-01-31 15:00:00,129.73,129.81,129.69,129.8,25200.0,129.73,129.81,129.69,129.8,25200.0
2011-01-31 15:05:00,129.81,129.94,129.78,129.91,47000.0,129.81,129.94,129.78,129.91,47000.0
2011-01-31 15:10:00,129.91,129.94,129.88,129.88,20400.0,129.91,129.94,129.88,129.88,20400.0
2011-01-31 15:15:00,129.88,129.88,129.72,129.77,116500.0,129.88,129.88,129.72,129.77,116500.0
2011-01-31 15:20:00,129.76,129.81,129.71,129.79,69200.0,129.76,129.81,129.71,129.79,69200.0
2011-01-31 15:25:00,129.79,129.82,129.73,129.73,80500.0,129.79,129.82,129.73,129.73,80500.0
2011-01-31 15:30:00,129.73,129.76,129.72,129.74,71400.0,129.73,129.76,129.72,129.74,71400.0
2011-01-31 15:35:00,129.75,129.76,129.72,129.75,95500.0,129.75,129.76,129.72,129.75,95500.0
2011-01-31 15:40:00,129.75,129.8,129.74,129.8,99400.0,129.75,129.8,129.74,129.8,99400.0
2011-01-31 15:45:00,129.79,129.85,129.78,129.81,134300.0,129.79,129.85,129.78,129.81,134300.0
2011-01-31 15:50:00,129.81,129.87,129.78,129.87,169400.0,129.81,129.87,129.78,129.87,169400.0
2011-01-31 15:55:00,129.87,129.93,129.85,129.87,240300.0,129.87,129.93,129.85,129.87,240300.0
2011-02-01 09:30:00,130.52,130.66,130.46,130.53,496600.0,130.52,130.66,130.46,130.53,496600.0
2011-02-01 09:35:00,130.52,130.62,130.37,130.62,186700.0,130.52,130.62,130.37,130.62,186700.0
2011-02-01 09:40:00,130.62,130.63,130.48,130.57,136900.0,130.62,130.63,130.48,130.57,136900.0
2011-02-01 09:45:00,130.57,130.6,130.31,130.36,207600.0,130.57,130.6,130.31,130.36,207600.0
2011-02-01 09:50:00,130.31,130.35,130.08,130.25,520700.0,130.31,130.35,130.08,130.25,520700.0
2011-02-01 09:55:00,130.23,130.3,130.16,130.27,96900.0,130.23,130.3,130.16,130.27,96900.0
2011-02-01 10:00:00,130.26,130.31,129.85,129.86,933300.0,130.26,130.31,129.85,129.86,933300.0
2011-02-01 10:05:00,129.86,129.93,129.55,129.58,487700.0,129.86,129.93,129.55,129.58,487700.0
2011-02-01 10:10:00,129.58,129.66,129.33,129.57,704300.0,129.58,129.66,129.33,129.57,704300.0
2011-02-01 10:15:00,129.55,129.57,129.35,129.56,420300.0,129.55,129.57,129.35,129.56,420300.0
2011-02-01 10:20:00,129.55,129.56,129.36,129.54,299900.0,129.55,129.56,129.36,129.54,299900.0
2011-02-01 10:25:00,129.55,129.85,129.52,129.69,326900.0,129.55,129.85,129.52,129.69,326900.0
2011-02-01 10:30:00,129.69,129.82,129.58,129.62,182400.0,129.69,129.82,129.58,129.62,182400.0
2011-02-01 10:35:00,129.63,129.84,129.62,129.78,286700.0,129.63,129.84,129.62,129.78,286700.0
2011-02-01 10:40:00,129.78,129.84,129.7,129.71,79600.0,129.78,129.84,129.7,129.71,79600.0
2011-02-01 10:45:00,129.71,129.71,129.6,129.61,78300.0,129.71,129.71,129.6,129.61,78300.0
2011-02-01 10:50:00,129.6,129.61,129.33,129.54,201000.0,129.6,129.61,129.33,129.54,201000.0
2011-02-01 10:55:00,129.55,129.81,129.53,129.75,152300.0,129.55,129.81,129.53,129.75,152300.0
2011-02-01 11:00:00,129.77,129.81,129.71,129.71,82100.0,129.77,129.81,129.71,129.71,82100.0
2011-02-01 11:05:00,129.71,130.16,129.71,130.03,494600.0,129.71,130.16,129.71,130.03,494600.0
2011-02-01 11:10:00,130.02,130.04,129.94,129.98,82400.0,130.02,130.04,129.94,129.98,82400.0
2011-02-01 11:15:00,129.96,129.96,129.68,129.69,104900.0,129.96,129.96,129.68,129.69,104900.0
2011-02-01 11:20:00,129.69,129.79,129.66,129.71,97100.0,129.69,129.79,129.66,129.71,97100.0
2011-02-01 11:25:00,129.69,130.03,129.69,129.95,97700.0,129.69,130.03,129.69,129.95,97700.0
2011-02-01 11:30:00,129.95,130.02,129.86,130.02,63900.0,129.95,130.02,129.86,130.02,63900.0
2011-02-01 11:35:00,130.01,130.37,130.0,130.28,163500.0,130.01,130.37,130.0,130.28,163500.0
2011-02-01 11:40:00,130.28,130.28,130.14,130.18,61800.0,130.28,130.28,130.14,130.18,61800.0
2011-02-01 11:45:00,130.17,130.21,130.05,130.07,45800.0,130.17,130.21,130.05,130.07,45800.0
2011-02-01 11:50:00,130.07,130.2,130.04,130.16,95400.0,130.07,130.2,130.04,130.16,95400.0
2011-02-01 11:55:00,130.17,130.2,129.93,129.96,213100.0,130.17,130.2,129.93,129.96,213100.0
2011-02-01 12:00:00,129.98,130.12,129.9,130.12,72800.0,129.98,130.12,129.9,130.12,72800.0
2011-02-01 12:05:00,130.12,130.23,130.12,130.14,40000.0,130.12,130.23,130.12,130.14,40000.0
2011-02-01 12:10:00,130.14,130.18,130.05,130.14,44400.0,130.14,130.18,130.05,130.14,44400.0
2011-02-01 12:15:00,130.14,130.31,130.11,130.29,194500.0,130.14,130.31,130.11,130.29,194500.0
2011-02-01 12:20:00,130.3,130.37,130.26,130.31,52100.0,130.3,130.37,130.26,130.31,52100.0
2011-02-01 12:25:00,130.29,130.32,130.23,130.23,77600.0,130.29,130.32,130.23,130.23,77600.0
2011-02-01 12:30:00,130.2,130.26,130.18,130.22,25900.0,130.2,130.26,130.18,130.22,25900.0
2011-02-01 12:35:00,130.24,130.47,130.24,130.37,165900.0,130.24,130.47,130.24,130.37,165900.0
2011-02-01 12:40:00,130.36,130.46,130.26,130.46,84300.0,130.36,130.46,130.26,130.46,84300.0
2011-02-01 12:45:00,130.45,130.88,130.45,130.76,488900.0,130.45,130.88,130.45,130.76,488900.0
2011-02-01 12:50:00,130.75,131.08,130.66,131.0,546100.0,130.75,131.08,130.66,131.0,546100.0
2011-02-01 12:55:00,130.99,131.08,130.93,130.95,296600.0,130.99,131.08,130.93,130.95,296600.0
2011-02-01 13:00:00,130.95,131.02,130.88,130.89,241600.0,130.95,131.02,130.88,130.89,241600.0
2011-02-01 13:05:00,130.89,130.94,130.68,130.72,198000.0,130.89,130.94,130.68,130.72,198000.0
2011-02-01 13:10:00,130.72,130.8,130.71,130.77,58500.0,130.72,130.8,130.71,130.77,58500.0
2011-02-01 13:15:00,130.77,130.79,130.65,130.73,116700.0,130.77,130.79,130.65,130.73,116700.0
2011-02-01 13:20:00,130.75,130.94,130.74,130.78,171700.0,130.75,130.94,130.74,130.78,171700.0
2011-02-01 13:25:00,130.78,130.79,130.68,130.72,54300.0,130.78,130.79,130.68,130.72,54300.0
2011-02-01 13:30:00,130.73,130.78,130.63,130.71,65500.0,130.73,130.78,130.63,130.71,65500.0
2011-02-01 13:35:00,130.71,130.74,130.55,130.63,157000.0,130.71,130.74,130.55,130.63,157000.0
2011-02-01 13:40:00,130.64,130.72,130.46,130.5,148700.0,130.64,130.72,130.46,130.5,148700.0
2011-02-01 13:45:00,130.5,130.67,130.48,130.53,99400.0,130.5,130.67,130.48,130.53,99400.0
2011-02-01 13:50:00,130.54,130.61,130.51,130.61,71800.0,130.54,130.61,130.51,130.61,71800.0
2011-02-01 13:55:00,130.6,130.64,130.55,130.6,83300.0,130.6,130.64,130.55,130.6,83300.0
2011-02-01 14:00:00,130.55,130.59,130.47,130.53,83000.0,130.55,130.59,130.47,130.53,83000.0
2011-02-01 14:05:00,130.54,130.59,130.5,130.59,37300.0,130.54,130.59,130.5,130.59,37300.0
2011-02-01 14:10:00,130.58,130.72,130.57,130.67,74200.0,130.58,130.72,130.57,130.67,74200.0
2011-02-01 14:15:00,130.67,130.69,130.52,130.52,53400.0,130.67,130.69,130.52,130.52,53400.0
2011-02-01 14:20:00,130.52,130.59,130.51,130.51,34600.0,130.52,130.59,130.51,130.51,34600.0
2011-02-01 14:25:00,130.51,130.65,130.51,130.54,155300.0,130.51,130.65,130.51,130.54,155300.0
2011-02-01 14:30:00,130.54,130.57,130.52,130.53,22500.0,130.54,130.57,130.52,130.53,22500.0
2011-02-01 14:35:00,130.53,130.68,130.47,130.57,140400.0,130.53,130.68,130.47,130.57,140400.0
2011-02-01 14:40:00,130.59,130.65,130.57,130.64,54000.0,130.59,130.65,130.57,130.64,54000.0
2011-02-01 14:45:00,130.65,130.73,130.62,130.67,74500.0,130.65,130.73,130.62,130.67,74500.0
2011-02-01 14:50:00,130.67,130.68,130.64,130.65,54400.0,130.67,130.68,130.64,130.65,54400.0
2011-02-01 14:55:00,130.64,130.65,130.53,130.6,66200.0,130.64,130.65,130.53,130.6,66200.0
2011-02-01 15:00:00,130.61,130.65,130.57,130.57,44900.0,130.61,130.65,130.57,130.57,44900.0
2011-02-01 15:05:00,130.58,130.68,130.58,130.66,68800.0,130.58,130.68,130.58,130.66,68800.0
2011-02-01 15:10:00,130.67,130.7,130.65,130.69,25600.0,130.67,130.7,130.65,130.69,25600.0
2011-02-01 15:15:00,130.68,130.7,130.66,130.69,53300.0,130.68,130.7,130.66,130.69,53300.0
2011-02-01 15:20:00,130.68,130.72,130.68,130.71,80400.0,130.68,130.72,130.68,130.71,80400.0
2011-02-01 15:25:00,130.69,130.71,130.65,130.69,101000.0,130.69,130.71,130.65,130.69,101000.0
2011-02-01 15:30:00,130.69,130.78,130.68,130.77,161100.0,130.69,130.78,130.68,130.77,161100.0
2011-02-01 15:35:00,130.77,130.87,130.76,130.84,134400.0,130.77,130.87,130.76,130.84,134400.0
2011-02-01 15:40:00,130.85,130.85,130.74,130.79,158400.0,130.85,130.85,130.74,130.79,158400.0
2011-02-01 15:45:00,130.79,130.79,130.71,130.76,166900.0,130.79,130.79,130.71,130.76,166900.0
2011-02-01 15:50:00,130.75,130.81,130.72,130.8,196400.0,130.75,130.81,130.72,130.8,196400.0
2011-02-01 15:55:00,130.79,130.85,130.73,130.76,636200.0,130.79,130.85,130.73,130.76,636200.0
2011-02-02 09:30:00,130.37,130.44,130.2,130.35,327900.0,130.37,130.44,130.2,130.35,327900.0
2011-02-02 09:35:00,130.35,130.48,130.25,130.33,158100.0,130.35,130.48,130.25,130.33,158100.0
2011-02-02 09:40:00,130.33,130.33,130.07,130.15,222900.0,130.33,130.33,130.07,130.15,222900.0
2011-02-02 09:45:00,130.16,130.17,129.98,130.01,154900.0,130.16,130.17,129.98,130.01,154900.0
2011-02-02 09:50:00,130.02,130.2,130.02,130.12,123700.0,130.02,130.2,130.02,130.12,123700.0
2011-02-02 09:55:00,130.12,130.45,130.11,130.36,242000.0,130.12,130.45,130.11,130.36,242000.0
2011-02-02 10:00:00,130.36,130.45,130.28,130.44,283200.0,130.36,130.45,130.28,130.44,283200.0
2011-02-02 10:05:00,130.45,130.58,130.44,130.47,217900.0,130.45,130.58,130.44,130.47,217900.0
2011-02-02 10:10:00,130.47,130.48,130.34,130.43,142000.0,130.47,130.48,130.34,130.43,142000.0
2011-02-02 10:15:00,130.43,130.5,130.4,130.44,155300.0,130.43,130.5,130.4,130.44,155300.0
2011-02-02 10:20:00,130.44,130.45,130.27,130.37,99000.0,130.44,130.45,130.27,130.37,99000.0
2011-02-02 10:25:00,130.36,130.43,130.35,130.4,29600.0,130.36,130.43,130.35,130.4,29600.0
2011-02-02 10:30:00,130.4,130.47,130.32,130.4,107000.0,130.4,130.47,130.32,130.4,107000.0
2011-02-02 10:35:00,130.4,130.45,130.28,130.42,90600.0,130.4,130.45,130.28,130.42,90600.0
2011-02-02 10:40:00,130.42,130.6,130.42,130.52,110400.0,130.42,130.6,130.42,130.52,110400.0
2011-02-02 10:45:00,130.51,130.51,130.31,130.35,61200.0,130.51,130.51,130.31,130.35,61200.0
2011-02-02 10:50:00,130.35,130.39,130.05,130.07,239700.0,130.35,130.39,130.05,130.07,239700.0
2011-02-02 10:55:00,130.06,130.18,130.02,130.09,119400.0,130.06,130.18,130.02,130.09,119400.0
2011-02-02 11:00:00,130.08,130.2,130.06,130.18,100400.0,130.08,130.2,130.06,130.18,100400.0
2011-02-02 11:05:00,130.21,130.28,130.19,130.23,46700.0,130.21,130.28,130.19,130.23,46700.0
2011-02-02 11:10:00,130.22,130.22,130.04,130.11,109800.0,130.22,130.22,130.04,130.11,109800.0
2011-02-02 11:15:00,130.13,130.24,130.1,130.21,80400.0,130.13,130.24,130.1,130.21,80400.0
2011-02-02 11:20:00,130.2,130.22,130.15,130.21,45300.0,130.2,130.22,130.15,130.21,45300.0
2011-02-02 11:25:00,130.22,130.33,130.22,130.32,111500.0,130.22,130.33,130.22,130.32,111500.0
2011-02-02 11:30:00,130.31,130.41,130.29,130.38,117100.0,130.31,130.41,130.29,130.38,117100.0
2011-02-02 11:35:00,130.38,130.38,130.21,130.23,43800.0,130.38,130.38,130.21,130.23,43800.0
2011-02-02 11:40:00,130.22,130.27,130.22,130.26,31000.0,130.22,130.27,130.22,130.26,31000.0
2011-02-02 11:45:00,130.25,130.29,130.18,130.19,44200.0,130.25,130.29,130.18,130.19,44200.0
2011-02-02 11:50:00,130.18,130.18,129.94,129.96,254800.0,130.18,130.18,129.94,129.96,254800.0
2011-02-02 11:55:00,129.96,130.01,129.57,129.65,561400.0,129.96,130.01,129.57,129.65,561400.0
2011-02-02 12:00:00,129.65,129.75,129.53,129.65,315900.0,129.65,129.75,129.53,129.65,315900.0
2011-02-02 12:05:00,129.64,129.75,129.61,129.74,95400.0,129.64,129.75,129.61,129.74,95400.0
2011-02-02 12:10:00,129.74,129.77,129.63,129.68,140100.0,129.74,129.77,129.63,129.68,140100.0
2011-02-02 12:15:00,129.69,129.83,129.65,129.78,112300.0,129.69,129.83,129.65,129.78,112300.0
2011-02-02 12:20:00,129.77,129.77,129.7,129.72,80000.0,129.77,129.77,129.7,129.72,80000.0
2011-02-02 12:25:00,129.72,129.72,129.45,129.5,304800.0,129.72,129.72,129.45,129.5,304800.0
2011-02-02 12:30:00,129.51,129.65,129.49,129.65,196100.0,129.51,129.65,129.49,129.65,196100.0
2011-02-02 12:35:00,129.65,129.72,129.62,129.68,132900.0,129.65,129.72,129.62,129.68,132900.0
2011-02-02 12:40:00,129.67,129.81,129.66,129.77,87100.0,129.67,129.81,129.66,129.77,87100.0
2011-02-02 12:45:00,129.76,129.8,129.71,129.8,53200.0,129.76,129.8,129.71,129.8,53200.0
2011-02-02 12:50:00,129.81,129.83,129.66,129.69,83300.0,129.81,129.83,129.66,129.69,83300.0
2011-02-02 12:55:00,129.68,129.78,129.67,129.77,33000.0,129.68,129.78,129.67,129.77,33000.0
2011-02-02 13:00:00,129.77,129.88,129.75,129.85,90400.0,129.77,129.88,129.75,129.85,90400.0
2011-02-02 13:05:00,129.84,129.84,129.75,129.78,30800.0,129.84,129.84,129.75,129.78,30800.0
2011-02-02 13:10:00,129.78,129.8,129.74,129.78,24200.0,129.78,129.8,129.74,129.78,24200.0
2011-02-02 13:15:00,129.78,129.85,129.75,129.83,44200.0,129.78,129.85,129.75,129.83,44200.0
2011-02-02 13:20:00,129.84,130.0,129.84,129.99,117600.0,129.84,130.0,129.84,129.99,117600.0
2011-02-02 13:25:00,130.0,130.0,129.89,129.9,124200.0,130.0,130.0,129.89,129.9,124200.0
2011-02-02 13:30:00,129.9,129.93,129.88,129.9,55000.0,129.9,129.93,129.88,129.9,55000.0
2011-02-02 13:35:00,129.89,129.9,129.81,129.82,62800.0,129.89,129.9,129.81,129.82,62800.0
2011-02-02 13:40:00,129.83,129.88,129.83,129.88,73700.0,129.83,129.88,129.83,129.88,73700.0
2011-02-02 13:45:00,129.88,129.89,129.85,129.88,25300.0,129.88,129.89,129.85,129.88,25300.0
2011-02-02 13:50:00,129.88,129.91,129.86,129.89,93200.0,129.88,129.91,129.86,129.89,93200.0
2011-02-02 13:55:00,129.88,129.96,129.87,129.91,38600.0,129.88,129.96,129.87,129.91,38600.0
2011-02-02 14:00:00,129.91,129.92,129.88,129.91,55000.0,129.91,129.92,129.88,129.91,55000.0
2011-02-02 14:05:00,129.92,130.29,129.92,130.22,379200.0,129.92,130.29,129.92,130.22,379200.0
2011-02-02 14:10:00,130.22,130.29,130.18,130.19,81900.0,130.22,130.29,130.18,130.19,81900.0
2011-02-02 14:15:00,130.19,130.26,130.16,130.18,96800.0,130.19,130.26,130.16,130.18,96800.0
2011-02-02 14:20:00,130.18,130.22,130.17,130.22,23400.0,130.18,130.22,130.17,130.22,23400.0
2011-02-02 14:25:00,130.19,130.22,130.15,130.2,30900.0,130.19,130.22,130.15,130.2,30900.0
2011-02-02 14:30:00,130.2,130.24,130.18,130.22,57300.0,130.2,130.24,130.18,130.22,57300.0
2011-02-02 14:35:00,130.22,130.25,130.21,130.23,33800.0,130.22,130.25,130.21,130.23,33800.0
2011-02-02 14:40:00,130.23,130.25,130.22,130.24,20800.0,130.23,130.25,130.22,130.24,20800.0
2011-02-02 14:45:00,130.23,130.23,130.17,130.19,27900.0,130.23,130.23,130.17,130.19,27900.0
2011-02-02 14:50:00,130.19,130.25,130.19,130.24,16300.0,130.19,130.25,130.19,130.24,16300.0
2011-02-02 14:55:00,130.24,130.24,130.17,130.17,35900.0,130.24,130.24,130.17,130.17,35900.0
2011-02-02 15:00:00,130.18,130.22,130.13,130.13,43600.0,130.18,130.22,130.13,130.13,43600.0
2011-02-02 15:05:00,130.13,130.16,130.09,130.11,84200.0,130.13,130.16,130.09,130.11,84200.0
2011-02-02 15:10:00,130.11,130.16,130.08,130.15,68500.0,130.11,130.16,130.08,130.15,68500.0
2011-02-02 15:15:00,130.16,130.17,130.14,130.14,12800.0,130.16,130.17,130.14,130.14,12800.0
2011-02-02 15:20:00,130.14,130.22,130.14,130.19,25300.0,130.14,130.22,130.14,130.19,25300.0
2011-02-02 15:25:00,130.19,130.21,130.18,130.19,38400.0,130.19,130.21,130.18,130.19,38400.0
2011-02-02 15:30:00,130.2,130.49,130.16,130.39,318400.0,130.2,130.49,130.16,130.39,318400.0
2011-02-02 15:35:00,130.38,130.47,130.37,130.44,166100.0,130.38,130.47,130.37,130.44,166100.0
2011-02-02 15:40:00,130.45,130.5,130.4,130.41,54800.0,130.45,130.5,130.4,130.41,54800.0
2011-02-02 15:45:00,130.42,130.43,130.39,130.41,69300.0,130.42,130.43,130.39,130.41,69300.0
2011-02-02 15:50:00,130.41,130.48,130.36,130.38,111700.0,130.41,130.48,130.36,130.38,111700.0
2011-02-02 15:55:00,130.39,130.45,130.38,130.45,231900.0,130.39,130.45,130.38,130.45,231900.0
2011-02-03 09:30:00,130.06,130.18,129.99,130.09,284000.0,130.06,130.18,129.99,130.09,284000.0
2011-02-03 09:35:00,130.08,130.11,130.0,130.05,132100.0,130.08,130.11,130.0,130.05,132100.0
2011-02-03 09:40:00,130.05,130.21,130.01,130.2,201300.0,130.05,130.21,130.01,130.2,201300.0
2011-02-03 09:45:00,130.21,130.26,129.97,130.05,286500.0,130.21,130.26,129.97,130.05,286500.0
2011-02-03 09:50:00,130.07,130.1,130.01,130.1,60200.0,130.07,130.1,130.01,130.1,60200.0
2011-02-03 09:55:00,130.1,130.14,130.05,130.07,64300.0,130.1,130.14,130.05,130.07,64300.0
2011-02-03 10:00:00,130.07,130.09,129.61,129.67,512800.0,130.07,130.09,129.61,129.67,512800.0
2011-02-03 10:05:00,129.68,129.84,129.57,129.67,444900.0,129.68,129.84,129.57,129.67,444900.0
2011-02-03 10:10:00,129.66,129.66,129.28,129.48,475900.0,129.66,129.66,129.28,129.48,475900.0
2011-02-03 10:15:00,129.49,129.68,129.46,129.66,160700.0,129.49,129.68,129.46,129.66,160700.0
2011-02-03 10:20:00,129.65,129.65,129.54,129.64,47900.0,129.65,129.65,129.54,129.64,47900.0
2011-02-03 10:25:00,129.63,129.75,129.59,129.66,110700.0,129.63,129.75,129.59,129.66,110700.0
2011-02-03 10:30:00,129.68,129.74,129.6,129.66,58200.0,129.68,129.74,129.6,129.66,58200.0
2011-02-03 10:35:00,129.67,129.75,129.44,129.73,133800.0,129.67,129.75,129.44,129.73,133800.0
2011-02-03 10:40:00,129.75,130.16,129.66,130.0,255600.0,129.75,130.16,129.66,130.0,255600.0
2011-02-03 10:45:00,130.01,130.09,129.96,129.97,124000.0,130.01,130.09,129.96,129.97,124000.0
2011-02-03 10:50:00,129.96,130.05,129.88,129.94,131700.0,129.96,130.05,129.88,129.94,131700.0
2011-02-03 10:55:00,129.94,130.04,129.86,129.98,102600.0,129.94,130.04,129.86,129.98,102600.0
2011-02-03 11:00:00,129.98,130.05,129.91,130.01,31700.0,129.98,130.05,129.91,130.01,31700.0
2011-02-03 11:05:00,129.99,130.05,129.94,129.98,40400.0,129.99,130.05,129.94,129.98,40400.0
2011-02-03 11:10:00,130.01,130.12,129.99,130.11,38000.0,130.01,130.12,129.99,130.11,38000.0
2011-02-03 11:15:00,130.12,130.22,130.07,130.07,50700.0,130.12,130.22,130.07,130.07,50700.0
2011-02-03 11:20:00,130.06,130.14,130.03,130.14,40000.0,130.06,130.14,130.03,130.14,40000.0
2011-02-03 11:25:00,130.13,130.17,130.12,130.12,61400.0,130.13,130.17,130.12,130.12,61400.0
2011-02-03 11:30:00,130.12,130.17,130.03,130.03,56100.0,130.12,130.17,130.03,130.03,56100.0
2011-02-03 11:35:00,130.02,130.24,129.99,130.23,115600.0,130.02,130.24,129.99,130.23,115600.0
2011-02-03 11:40:00,130.23,130.38,130.21,130.32,137600.0,130.23,130.38,130.21,130.32,137600.0
2011-02-03 11:45:00,130.31,130.51,130.3,130.35,179200.0,130.31,130.51,130.3,130.35,179200.0
2011-02-03 11:50:00,130.36,130.43,130.32,130.41,53700.0,130.36,130.43,130.32,130.41,53700.0
2011-02-03 11:55:00,130.43,131.04,130.42,131.0,670900.0,130.43,131.04,130.42,131.0,670900.0
2011-02-03 12:00:00,131.0,132.1,130.96,131.87,1545800.0,131.0,132.1,130.96,131.87,1545800.0
2011-02-03 12:05:00,131.88,131.96,131.49,131.66,751800.0,131.88,131.96,131.49,131.66,751800.0
2011-02-03 12:10:00,131.68,132.1,131.67,131.88,620800.0,131.68,132.1,131.67,131.88,620800.0
2011-02-03 12:15:00,131.87,131.91,131.64,131.65,282900.0,131.87,131.91,131.64,131.65,282900.0
2011-02-03 12:20:00,131.65,131.74,131.6,131.67,137500.0,131.65,131.74,131.6,131.67,137500.0
2011-02-03 12:25:00,131.67,131.76,131.65,131.74,299000.0,131.67,131.76,131.65,131.74,299000.0
2011-02-03 12:30:00,131.75,132.23,131.75,131.86,676300.0,131.75,132.23,131.75,131.86,676300.0
2011-02-03 12:35:00,131.86,132.01,131.8,131.86,264000.0,131.86,132.01,131.8,131.86,264000.0
2011-02-03 12:40:00,131.84,132.09,131.83,132.08,314600.0,131.84,132.09,131.83,132.08,314600.0
2011-02-03 12:45:00,132.09,132.17,131.95,132.1,292700.0,132.09,132.17,131.95,132.1,292700.0
2011-02-03 12:50:00,132.11,132.13,131.98,132.1,191700.0,132.11,132.13,131.98,132.1,191700.0
2011-02-03 12:55:00,132.1,132.24,132.09,132.14,192200.0,132.1,132.24,132.09,132.14,192200.0
2011-02-03 13:00:00,132.13,132.16,131.97,132.09,231900.0,132.13,132.16,131.97,132.09,231900.0
2011-02-03 13:05:00,132.09,132.25,132.06,132.17,172500.0,132.09,132.25,132.06,132.17,172500.0
2011-02-03 13:10:00,132.16,132.32,132.14,132.2,243900.0,132.16,132.32,132.14,132.2,243900.0
2011-02-03 13:15:00,132.2,132.2,132.06,132.09,136000.0,132.2,132.2,132.06,132.09,136000.0
2011-02-03 13:20:00,132.09,132.11,132.0,132.03,138900.0,132.09,132.11,132.0,132.03,138900.0
2011-02-03 13:25:00,132.03,132.08,131.95,131.99,206100.0,132.03,132.08,131.95,131.99,206100.0
2011-02-03 13:30:00,132.0,132.02,131.88,132.0,188900.0,132.0,132.02,131.88,132.0,188900.0
2011-02-03 13:35:00,132.0,132.07,131.94,132.02,274600.0,132.0,132.07,131.94,132.02,274600.0
2011-02-03 13:40:00,132.02,132.08,131.98,131.99,112900.0,132.02,132.08,131.98,131.99,112900.0
2011-02-03 13:45:00,132.0,132.01,131.88,131.9,101500.0,132.0,132.01,131.88,131.9,101500.0
2011-02-03 13:50:00,131.92,131.94,131.78,131.81,117800.0,131.92,131.94,131.78,131.81,117800.0
2011-02-03 13:55:00,131.81,131.87,131.81,131.86,127400.0,131.81,131.87,131.81,131.86,127400.0
2011-02-03 14:00:00,131.84,131.84,131.72,131.77,105900.0,131.84,131.84,131.72,131.77,105900.0
2011-02-03 14:05:00,131.76,131.83,131.73,131.74,45400.0,131.76,131.83,131.73,131.74,45400.0
2011-02-03 14:10:00,131.74,131.77,131.68,131.77,101200.0,131.74,131.77,131.68,131.77,101200.0
2011-02-03 14:15:00,131.77,131.86,131.72,131.78,187900.0,131.77,131.86,131.72,131.78,187900.0
2011-02-03 14:20:00,131.78,131.8,131.72,131.72,91600.0,131.78,131.8,131.72,131.72,91600.0
2011-02-03 14:25:00,131.72,131.78,131.72,131.78,22100.0,131.72,131.78,131.72,131.78,22100.0
2011-02-03 14:30:00,131.79,131.81,131.76,131.78,58000.0,131.79,131.81,131.76,131.78,58000.0
2011-02-03 14:35:00,131.77,131.82,131.68,131.8,180900.0,131.77,131.82,131.68,131.8,180900.0
2011-02-03 14:40:00,131.8,131.93,131.79,131.92,103800.0,131.8,131.93,131.79,131.92,103800.0
2011-02-03 14:45:00,131.93,131.97,131.9,131.93,114400.0,131.93,131.97,131.9,131.93,114400.0
2011-02-03 14:50:00,131.95,131.99,131.92,131.96,81400.0,131.95,131.99,131.92,131.96,81400.0
2011-02-03 14:55:00,131.96,132.07,131.95,132.03,149000.0,131.96,132.07,131.95,132.03,149000.0
2011-02-03 15:00:00,132.05,132.06,131.99,132.01,79200.0,132.05,132.06,131.99,132.01,79200.0
2011-02-03 15:05:00,132.01,132.17,132.0,132.06,160600.0,132.01,132.17,132.0,132.06,160600.0
2011-02-03 15:10:00,132.06,132.22,132.06,132.2,153200.0,132.06,132.22,132.06,132.2,153200.0
2011-02-03 15:15:00,132.21,132.24,132.18,132.24,114700.0,132.21,132.24,132.18,132.24,114700.0
2011-02-03 15:20:00,132.23,132.3,132.21,132.22,153900.0,132.23,132.3,132.21,132.22,153900.0
2011-02-03 15:25:00,132.22,132.29,132.2,132.25,101900.0,132.22,132.29,132.2,132.25,101900.0
2011-02-03 15:30:00,132.24,132.29,132.22,132.29,95400.0,132.24,132.29,132.22,132.29,95400.0
2011-02-03 15:35:00,132.29,132.32,132.25,132.26,165700.0,132.29,132.32,132.25,132.26,165700.0
2011-02-03 15:40:00,132.25,132.3,132.15,132.15,172200.0,132.25,132.3,132.15,132.15,172200.0
2011-02-03 15:45:00,132.15,132.28,132.13,132.22,247900.0,132.15,132.28,132.13,132.22,247900.0
2011-02-03 15:50:00,132.22,132.26,132.16,132.19,451200.0,132.22,132.26,132.16,132.19,451200.0
2011-02-03 15:55:00,132.2,132.21,132.15,132.18,294700.0,132.2,132.21,132.15,132.18,294700.0
2011-02-04 09:30:00,131.84,132.02,131.83,131.98,354900.0,131.84,132.02,131.83,131.98,354900.0
2011-02-04 09:35:00,131.98,132.44,131.87,132.26,536200.0,131.98,132.44,131.87,132.26,536200.0
2011-02-04 09:40:00,132.26,132.5,132.22,132.36,566300.0,132.26,132.5,132.22,132.36,566300.0
2011-02-04 09:45:00,132.36,132.4,132.07,132.11,311800.0,132.36,132.4,132.07,132.11,311800.0
2011-02-04 09:50:00,132.12,132.19,132.0,132.11,243800.0,132.12,132.19,132.0,132.11,243800.0
2011-02-04 09:55:00,132.11,132.25,131.9,132.21,325900.0,132.11,132.25,131.9,132.21,325900.0
2011-02-04 10:00:00,132.21,132.35,132.16,132.32,251900.0,132.21,132.35,132.16,132.32,251900.0
2011-02-04 10:05:00,132.33,132.41,132.29,132.32,181600.0,132.33,132.41,132.29,132.32,181600.0
2011-02-04 10:10:00,132.33,132.39,132.22,132.23,121500.0,132.33,132.39,132.22,132.23,121500.0
2011-02-04 10:15:00,132.24,132.34,132.15,132.31,177200.0,132.24,132.34,132.15,132.31,177200.0
2011-02-04 10:20:00,132.31,132.7,132.28,132.39,787500.0,132.31,132.7,132.28,132.39,787500.0
2011-02-04 10:25:00,132.4,132.49,132.22,132.39,206000.0,132.4,132.49,132.22,132.39,206000.0
2011-02-04 10:30:00,132.38,132.52,132.35,132.48,161400.0,132.38,132.52,132.35,132.48,161400.0
2011-02-04 10:35:00,132.46,132.47,132.14,132.16,240800.0,132.46,132.47,132.14,132.16,240800.0
2011-02-04 10:40:00,132.16,132.18,131.98,132.11,330000.0,132.16,132.18,131.98,132.11,330000.0
2011-02-04 10:45:00,132.09,132.13,131.88,131.96,339100.0,132.09,132.13,131.88,131.96,339100.0
2011-02-04 10:50:00,131.95,131.95,131.55,131.85,490800.0,131.95,131.95,131.55,131.85,490800.0
2011-02-04 10:55:00,131.85,131.95,131.78,131.94,104200.0,131.85,131.95,131.78,131.94,104200.0
2011-02-04 11:00:00,131.92,131.95,131.84,131.84,124700.0,131.92,131.95,131.84,131.84,124700.0
2011-02-04 11:05:00,131.84,131.87,131.38,131.4,283300.0,131.84,131.87,131.38,131.4,283300.0
2011-02-04 11:10:00,131.41,131.57,131.41,131.47,419300.0,131.41,131.57,131.41,131.47,419300.0
2011-02-04 11:15:00,131.48,131.54,131.23,131.31,777100.0,131.48,131.54,131.23,131.31,777100.0
2011-02-04 11:20:00,131.32,131.52,131.32,131.44,536100.0,131.32,131.52,131.32,131.44,536100.0
2011-02-04 11:25:00,131.44,131.51,131.39,131.5,572800.0,131.44,131.51,131.39,131.5,572800.0
2011-02-04 11:30:00,131.51,131.51,131.24,131.43,307000.0,131.51,131.51,131.24,131.43,307000.0
2011-02-04 11:35:00,131.45,131.68,131.44,131.6,156500.0,131.45,131.68,131.44,131.6,156500.0
2011-02-04 11:40:00,131.6,131.64,131.49,131.53,78200.0,131.6,131.64,131.49,131.53,78200.0
2011-02-04 11:45:00,131.54,131.56,131.3,131.43,476300.0,131.54,131.56,131.3,131.43,476300.0
2011-02-04 11:50:00,131.41,131.46,131.35,131.45,51800.0,131.41,131.46,131.35,131.45,51800.0
2011-02-04 11:55:00,131.44,131.55,131.35,131.53,122700.0,131.44,131.55,131.35,131.53,122700.0
2011-02-04 12:00:00,131.54,131.59,131.39,131.39,86500.0,131.54,131.59,131.39,131.39,86500.0
2011-02-04 12:05:00,131.38,131.52,131.38,131.51,25400.0,131.38,131.52,131.38,131.51,25400.0
2011-02-04 12:10:00,131.52,131.53,131.39,131.44,31100.0,131.52,131.53,131.39,131.44,31100.0
2011-02-04 12:15:00,131.44,131.5,131.43,131.48,33700.0,131.44,131.5,131.43,131.48,33700.0
2011-02-04 12:20:00,131.48,131.56,131.35,131.4,91200.0,131.48,131.56,131.35,131.4,91200.0
2011-02-04 12:25:00,131.41,131.51,131.35,131.51,46100.0,131.41,131.51,131.35,131.51,46100.0
2011-02-04 12:30:00,131.51,131.57,131.46,131.51,89700.0,131.51,131.57,131.46,131.51,89700.0
2011-02-04 12:35:00,131.53,131.56,131.48,131.53,45400.0,131.53,131.56,131.48,131.53,45400.0
2011-02-04 12:40:00,131.52,131.54,131.48,131.53,22600.0,131.52,131.54,131.48,131.53,22600.0
2011-02-04 12:45:00,131.54,131.59,131.48,131.54,183000.0,131.54,131.59,131.48,131.54,183000.0
2011-02-04 12:50:00,131.54,131.58,131.5,131.5,34900.0,131.54,131.58,131.5,131.5,34900.0
2011-02-04 12:55:00,131.5,131.5,131.38,131.46,67700.0,131.5,131.5,131.38,131.46,67700.0
2011-02-04 13:00:00,131.47,131.52,131.44,131.51,31300.0,131.47,131.52,131.44,131.51,31300.0
2011-02-04 13:05:00,131.51,131.71,131.5,131.68,180000.0,131.51,131.71,131.5,131.68,180000.0
2011-02-04 13:10:00,131.68,131.7,131.53,131.54,125700.0,131.68,131.7,131.53,131.54,125700.0
2011-02-04 13:15:00,131.54,131.61,131.52,131.58,105100.0,131.54,131.61,131.52,131.58,105100.0
2011-02-04 13:20:00,131.58,131.63,131.51,131.53,72600.0,131.58,131.63,131.51,131.53,72600.0
2011-02-04 13:25:00,131.53,131.61,131.52,131.57,49400.0,131.53,131.61,131.52,131.57,49400.0
2011-02-04 13:30:00,131.53,131.59,131.53,131.57,14300.0,131.53,131.59,131.53,131.57,14300.0
2011-02-04 13:35:00,131.56,131.58,131.52,131.56,49600.0,131.56,131.58,131.52,131.56,49600.0
2011-02-04 13:40:00,131.57,131.6,131.56,131.59,16200.0,131.57,131.6,131.56,131.59,16200.0
2011-02-04 13:45:00,131.59,131.6,131.56,131.58,14900.0,131.59,131.6,131.56,131.58,14900.0
2011-02-04 13:50:00,131.58,131.67,131.57,131.65,28800.0,131.58,131.67,131.57,131.65,28800.0
2011-02-04 13:55:00,131.65,131.67,131.61,131.64,48000.0,131.65,131.67,131.61,131.64,48000.0
2011-02-04 14:00:00,131.64,131.66,131.59,131.61,37800.0,131.64,131.66,131.59,131.61,37800.0
2011-02-04 14:05:00,131.6,131.62,131.53,131.54,30300.0,131.6,131.62,131.53,131.54,30300.0
2011-02-04 14:10:00,131.55,131.61,131.54,131.58,39600.0,131.55,131.61,131.54,131.58,39600.0
2011-02-04 14:15:00,131.57,131.63,131.57,131.59,64000.0,131.57,131.63,131.57,131.59,64000.0
2011-02-04 14:20:00,131.6,131.62,131.55,131.59,16100.0,131.6,131.62,131.55,131.59,16100.0
2011-02-04 14:25:00,131.59,131.63,131.57,131.61,19100.0,131.59,131.63,131.57,131.61,19100.0
2011-02-04 14:30:00,131.62,131.63,131.58,131.61,17800.0,131.62,131.63,131.58,131.61,17800.0
2011-02-04 14:35:00,131.6,131.62,131.56,131.59,23800.0,131.6,131.62,131.56,131.59,23800.0
2011-02-04 14:40:00,131.57,131.58,131.53,131.55,33100.0,131.57,131.58,131.53,131.55,33100.0
2011-02-04 14:45:00,131.56,131.57,131.54,131.54,28300.0,131.56,131.57,131.54,131.54,28300.0
2011-02-04 14:50:00,131.54,131.62,131.54,131.62,35400.0,131.54,131.62,131.54,131.62,35400.0
2011-02-04 14:55:00,131.61,131.64,131.55,131.58,16800.0,131.61,131.64,131.55,131.58,16800.0
2011-02-04 15:00:00,131.59,131.62,131.52,131.55,23300.0,131.59,131.62,131.52,131.55,23300.0
2011-02-04 15:05:00,131.56,131.58,131.52,131.56,52800.0,131.56,131.58,131.52,131.56,52800.0
2011-02-04 15:10:00,131.55,131.59,131.55,131.56,75500.0,131.55,131.59,131.55,131.56,75500.0
2011-02-04 15:15:00,131.56,131.57,131.52,131.53,47300.0,131.56,131.57,131.52,131.53,47300.0
2011-02-04 15:20:00,131.53,131.56,131.45,131.47,94900.0,131.53,131.56,131.45,131.47,94900.0
2011-02-04 15:25:00,131.47,131.5,131.38,131.41,122400.0,131.47,131.5,131.38,131.41,122400.0
2011-02-04 15:30:00,131.4,131.46,131.35,131.44,226700.0,131.4,131.46,131.35,131.44,226700.0
2011-02-04 15:35:00,131.43,131.53,131.42,131.51,60500.0,131.43,131.53,131.42,131.51,60500.0
2011-02-04 15:40:00,131.51,131.73,131.5,131.68,131500.0,131.51,131.73,131.5,131.68,131500.0
2011-02-04 15:45:00,131.69,131.69,131.58,131.61,147000.0,131.69,131.69,131.58,131.61,147000.0
2011-02-04 15:50:00,131.61,131.67,131.6,131.64,128200.0,131.61,131.67,131.6,131.64,128200.0
2011-02-04 15:55:00,131.63,131.66,131.59,131.66,265700.0,131.63,131.66,131.59,131.66,265700.0
2011-02-07 09:30:00,131.67,131.77,131.6,131.68,322900.0,131.67,131.77,131.6,131.68,322900.0
2011-02-07 09:35:00,131.68,131.71,131.61,131.62,51800.0,131.68,131.71,131.61,131.62,51800.0
2011-02-07 09:40:00,131.61,131.7,131.61,131.68,102000.0,131.61,131.7,131.61,131.68,102000.0
2011-02-07 09:45:00,131.67,131.69,131.42,131.43,185300.0,131.67,131.69,131.42,131.43,185300.0
2011-02-07 09:50:00,131.44,131.5,131.38,131.43,316600.0,131.44,131.5,131.38,131.43,316600.0
2011-02-07 09:55:00,131.44,131.44,131.23,131.38,367300.0,131.44,131.44,131.23,131.38,367300.0
2011-02-07 10:00:00,131.38,131.52,131.31,131.49,111400.0,131.38,131.52,131.31,131.49,111400.0
2011-02-07 10:05:00,131.49,131.6,131.45,131.56,67500.0,131.49,131.6,131.45,131.56,67500.0
2011-02-07 10:10:00,131.54,131.68,131.5,131.64,56000.0,131.54,131.68,131.5,131.64,56000.0
2011-02-07 10:15:00,131.64,131.83,131.64,131.71,214100.0,131.64,131.83,131.64,131.71,214100.0
2011-02-07 10:20:00,131.7,131.78,131.68,131.72,49500.0,131.7,131.78,131.68,131.72,49500.0
2011-02-07 10:25:00,131.72,131.77,131.7,131.75,50600.0,131.72,131.77,131.7,131.75,50600.0
2011-02-07 10:30:00,131.76,131.76,131.55,131.6,95300.0,131.76,131.76,131.55,131.6,95300.0
2011-02-07 10:35:00,131.59,131.63,131.53,131.54,62200.0,131.59,131.63,131.53,131.54,62200.0
2011-02-07 10:40:00,131.54,131.61,131.49,131.54,148100.0,131.54,131.61,131.49,131.54,148100.0
2011-02-07 10:45:00,131.53,131.8,131.42,131.74,148200.0,131.53,131.8,131.42,131.74,148200.0
2011-02-07 10:50:00,131.75,131.83,131.69,131.69,117100.0,131.75,131.83,131.69,131.69,117100.0
2011-02-07 10:55:00,131.69,131.9,131.66,131.84,105200.0,131.69,131.9,131.66,131.84,105200.0
2011-02-07 11:00:00,131.84,131.95,131.81,131.83,111900.0,131.84,131.95,131.81,131.83,111900.0
2011-02-07 11:05:00,131.85,131.94,131.7,131.82,153600.0,131.85,131.94,131.7,131.82,153600.0
2011-02-07 11:10:00,131.82,131.93,131.8,131.86,71500.0,131.82,131.93,131.8,131.86,71500.0
2011-02-07 11:15:00,131.87,131.87,131.74,131.79,53400.0,131.87,131.87,131.74,131.79,53400.0
2011-02-07 11:20:00,131.79,131.88,131.71,131.86,91300.0,131.79,131.88,131.71,131.86,91300.0
2011-02-07 11:25:00,131.88,131.91,131.78,131.79,81000.0,131.88,131.91,131.78,131.79,81000.0
2011-02-07 11:30:00,131.79,131.88,131.79,131.79,52100.0,131.79,131.88,131.79,131.79,52100.0
2011-02-07 11:35:00,131.8,131.81,131.73,131.76,72800.0,131.8,131.81,131.73,131.76,72800.0
2011-02-07 11:40:00,131.77,131.83,131.64,131.68,108000.0,131.77,131.83,131.64,131.68,108000.0
2011-02-07 11:45:00,131.67,131.73,131.64,131.69,113100.0,131.67,131.73,131.64,131.69,113100.0
2011-02-07 11:50:00,131.69,131.69,131.61,131.67,42900.0,131.69,131.69,131.61,131.67,42900.0
2011-02-07 11:55:00,131.67,131.71,131.64,131.66,45600.0,131.67,131.71,131.64,131.66,45600.0
2011-02-07 12:00:00,131.66,131.68,131.62,131.66,32800.0,131.66,131.68,131.62,131.66,32800.0
2011-02-07 12:05:00,131.66,131.77,131.66,131.75,49300.0,131.66,131.77,131.66,131.75,49300.0
2011-02-07 12:10:00,131.73,131.73,131.63,131.69,19900.0,131.73,131.73,131.63,131.69,19900.0
2011-02-07 12:15:00,131.69,131.72,131.59,131.6,51700.0,131.69,131.72,131.59,131.6,51700.0
2011-02-07 12:20:00,131.61,131.69,131.54,131.68,48600.0,131.61,131.69,131.54,131.68,48600.0
2011-02-07 12:25:00,131.67,131.71,131.6,131.67,36700.0,131.67,131.71,131.6,131.67,36700.0
2011-02-07 12:30:00,131.67,131.68,131.59,131.6,18100.0,131.67,131.68,131.59,131.6,18100.0
2011-02-07 12:35:00,131.64,131.64,131.49,131.57,30600.0,131.64,131.64,131.49,131.57,30600.0
2011-02-07 12:40:00,131.57,131.71,131.55,131.71,35500.0,131.57,131.71,131.55,131.71,35500.0
2011-02-07 12:45:00,131.7,131.71,131.55,131.65,63700.0,131.7,131.71,131.55,131.65,63700.0
2011-02-07 12:50:00,131.64,131.66,131.57,131.66,28600.0,131.64,131.66,131.57,131.66,28600.0
2011-02-07 12:55:00,131.64,131.66,131.62,131.64,12400.0,131.64,131.66,131.62,131.64,12400.0
2011-02-07 13:00:00,131.63,131.65,131.6,131.63,7500.0,131.63,131.65,131.6,131.63,7500.0
2011-02-07 13:05:00,131.63,131.7,131.62,131.69,43900.0,131.63,131.7,131.62,131.69,43900.0
2011-02-07 13:10:00,131.68,131.73,131.65,131.68,45500.0,131.68,131.73,131.65,131.68,45500.0
2011-02-07 13:15:00,131.68,131.68,131.61,131.62,13200.0,131.68,131.68,131.61,131.62,13200.0
2011-02-07 13:20:00,131.62,131.66,131.59,131.63,31500.0,131.62,131.66,131.59,131.63,31500.0
2011-02-07 13:25:00,131.62,131.62,131.49,131.49,73600.0,131.62,131.62,131.49,131.49,73600.0
2011-02-07 13:30:00,131.5,131.54,131.47,131.54,52200.0,131.5,131.54,131.47,131.54,52200.0
2011-02-07 13:35:00,131.54,131.56,131.53,131.54,10100.0,131.54,131.56,131.53,131.54,10100.0
2011-02-07 13:40:00,131.56,131.6,131.55,131.58,22800.0,131.56,131.6,131.55,131.58,22800.0
2011-02-07 13:45:00,131.56,131.61,131.54,131.6,39700.0,131.56,131.61,131.54,131.6,39700.0
2011-02-07 13:50:00,131.6,131.61,131.57,131.61,47300.0,131.6,131.61,131.57,131.61,47300.0
2011-02-07 13:55:00,131.62,131.63,131.58,131.6,26800.0,131.62,131.63,131.58,131.6,26800.0
2011-02-07 14:00:00,131.6,131.67,131.58,131.63,57400.0,131.6,131.67,131.58,131.63,57400.0
2011-02-07 14:05:00,131.62,131.64,131.58,131.63,28700.0,131.62,131.64,131.58,131.63,28700.0
2011-02-07 14:10:00,131.64,131.64,131.58,131.6,20000.0,131.64,131.64,131.58,131.6,20000.0
2011-02-07 14:15:00,131.62,131.63,131.59,131.62,20800.0,131.62,131.63,131.59,131.62,20800.0
2011-02-07 14:20:00,131.6,131.7,131.6,131.69,78300.0,131.6,131.7,131.6,131.69,78300.0
2011-02-07 14:25:00,131.7,131.77,131.7,131.74,92300.0,131.7,131.77,131.7,131.74,92300.0
2011-02-07 14:30:00,131.75,131.75,131.71,131.73,27500.0,131.75,131.75,131.71,131.73,27500.0
2011-02-07 14:35:00,131.74,131.81,131.72,131.8,49300.0,131.74,131.81,131.72,131.8,49300.0
2011-02-07 14:40:00,131.8,131.8,131.77,131.78,13800.0,131.8,131.8,131.77,131.78,13800.0
2011-02-07 14:45:00,131.79,131.8,131.75,131.78,19100.0,131.79,131.8,131.75,131.78,19100.0
2011-02-07 14:50:00,131.79,131.79,131.75,131.75,15100.0,131.79,131.79,131.75,131.75,15100.0
2011-02-07 14:55:00,131.76,131.78,131.73,131.77,31200.0,131.76,131.78,131.73,131.77,31200.0
2011-02-07 15:00:00,131.77,131.85,131.76,131.81,31600.0,131.77,131.85,131.76,131.81,31600.0
2011-02-07 15:05:00,131.8,131.82,131.78,131.82,21400.0,131.8,131.82,131.78,131.82,21400.0
2011-02-07 15:10:00,131.83,131.84,131.79,131.81,33500.0,131.83,131.84,131.79,131.81,33500.0
2011-02-07 15:15:00,131.81,131.85,131.78,131.79,21600.0,131.81,131.85,131.78,131.79,21600.0
2011-02-07 15:20:00,131.8,131.84,131.79,131.79,35500.0,131.8,131.84,131.79,131.79,35500.0
2011-02-07 15:25:00,131.79,131.84,131.76,131.76,37800.0,131.79,131.84,131.76,131.76,37800.0
2011-02-07 15:30:00,131.77,131.78,131.75,131.77,45600.0,131.77,131.78,131.75,131.77,45600.0
2011-02-07 15:35:00,131.78,131.78,131.73,131.77,98100.0,131.78,131.78,131.73,131.77,98100.0
2011-02-07 15:40:00,131.76,131.78,131.73,131.73,53300.0,131.76,131.78,131.73,131.73,53300.0
2011-02-07 15:45:00,131.74,131.76,131.72,131.73,146200.0,131.74,131.76,131.72,131.73,146200.0
2011-02-07 15:50:00,131.74,131.74,131.69,131.7,235100.0,131.74,131.74,131.69,131.7,235100.0
2011-02-07 15:55:00,131.7,131.73,131.64,131.66,340100.0,131.7,131.73,131.64,131.66,340100.0
2011-02-08 09:30:00,132.96,133.05,132.88,132.98,1027400.0,132.96,133.05,132.88,132.98,1027400.0
2011-02-08 09:35:00,132.98,133.06,132.93,132.93,270800.0,132.98,133.06,132.93,132.93,270800.0
2011-02-08 09:40:00,132.93,132.99,132.8,132.81,327700.0,132.93,132.99,132.8,132.81,327700.0
2011-02-08 09:45:00,132.82,132.98,132.81,132.91,136400.0,132.82,132.98,132.81,132.91,136400.0
2011-02-08 09:50:00,132.9,132.98,132.88,132.89,173300.0,132.9,132.98,132.88,132.89,173300.0
2011-02-08 09:55:00,132.9,132.94,132.85,132.87,169600.0,132.9,132.94,132.85,132.87,169600.0
2011-02-08 10:00:00,132.88,133.31,132.88,133.26,804500.0,132.88,133.31,132.88,133.26,804500.0
2011-02-08 10:05:00,133.25,133.33,133.06,133.09,445900.0,133.25,133.33,133.06,133.09,445900.0
2011-02-08 10:10:00,133.09,133.12,133.02,133.07,158400.0,133.09,133.12,133.02,133.07,158400.0
2011-02-08 10:15:00,133.07,133.14,132.96,132.96,282600.0,133.07,133.14,132.96,132.96,282600.0
2011-02-08 10:20:00,132.96,133.17,132.96,133.16,131400.0,132.96,133.17,132.96,133.16,131400.0
2011-02-08 10:25:00,133.16,133.27,133.06,133.08,175500.0,133.16,133.27,133.06,133.08,175500.0
2011-02-08 10:30:00,133.08,133.15,133.03,133.1,217200.0,133.08,133.15,133.03,133.1,217200.0
2011-02-08 10:35:00,133.12,133.19,132.99,133.0,540400.0,133.12,133.19,132.99,133.0,540400.0
2011-02-08 10:40:00,133.0,133.09,132.99,133.07,443400.0,133.0,133.09,132.99,133.07,443400.0
2011-02-08 10:45:00,133.08,133.09,132.96,132.97,456900.0,133.08,133.09,132.96,132.97,456900.0
2011-02-08 10:50:00,132.98,133.1,132.96,133.07,231500.0,132.98,133.1,132.96,133.07,231500.0
2011-02-08 10:55:00,133.07,133.13,133.02,133.05,88400.0,133.07,133.13,133.02,133.05,88400.0
2011-02-08 11:00:00,133.06,133.1,132.98,133.02,64400.0,133.06,133.1,132.98,133.02,64400.0
2011-02-08 11:05:00,133.01,133.17,133.01,133.17,83800.0,133.01,133.17,133.01,133.17,83800.0
2011-02-08 11:10:00,133.17,133.43,133.15,133.31,467500.0,133.17,133.43,133.15,133.31,467500.0
2011-02-08 11:15:00,133.3,133.38,133.18,133.19,324500.0,133.3,133.38,133.18,133.19,324500.0
2011-02-08 11:20:00,133.2,133.34,133.2,133.33,135600.0,133.2,133.34,133.2,133.33,135600.0
2011-02-08 11:25:00,133.33,133.34,133.23,133.26,86000.0,133.33,133.34,133.23,133.26,86000.0
2011-02-08 11:30:00,133.25,133.47,133.25,133.41,506000.0,133.25,133.47,133.25,133.41,506000.0
2011-02-08 11:35:00,133.41,133.5,133.31,133.34,218900.0,133.41,133.5,133.31,133.34,218900.0
2011-02-08 11:40:00,133.33,133.38,133.3,133.3,82100.0,133.33,133.38,133.3,133.3,82100.0
2011-02-08 11:45:00,133.29,133.42,133.27,133.42,109800.0,133.29,133.42,133.27,133.42,109800.0
2011-02-08 11:50:00,133.42,133.43,133.34,133.38,66800.0,133.42,133.43,133.34,133.38,66800.0
2011-02-08 11:55:00,133.37,133.37,133.23,133.34,75400.0,133.37,133.37,133.23,133.34,75400.0
2011-02-08 12:00:00,133.33,133.39,133.31,133.36,97900.0,133.33,133.39,133.31,133.36,97900.0
2011-02-08 12:05:00,133.37,133.4,133.3,133.32,65100.0,133.37,133.4,133.3,133.32,65100.0
2011-02-08 12:10:00,133.31,133.32,133.22,133.24,50300.0,133.31,133.32,133.22,133.24,50300.0
2011-02-08 12:15:00,133.25,133.31,133.22,133.23,44000.0,133.25,133.31,133.22,133.23,44000.0
2011-02-08 12:20:00,133.23,133.27,133.22,133.23,44300.0,133.23,133.27,133.22,133.23,44300.0
2011-02-08 12:25:00,133.24,133.25,133.11,133.16,128400.0,133.24,133.25,133.11,133.16,128400.0
2011-02-08 12:30:00,133.16,133.28,133.15,133.21,48700.0,133.16,133.28,133.15,133.21,48700.0
2011-02-08 12:35:00,133.2,133.28,133.18,133.27,91300.0,133.2,133.28,133.18,133.27,91300.0
2011-02-08 12:40:00,133.27,133.36,133.24,133.26,131200.0,133.27,133.36,133.24,133.26,131200.0
2011-02-08 12:45:00,133.25,133.47,133.25,133.36,88900.0,133.25,133.47,133.25,133.36,88900.0
2011-02-08 12:50:00,133.37,133.43,133.28,133.43,225200.0,133.37,133.43,133.28,133.43,225200.0
2011-02-08 12:55:00,133.42,133.49,133.35,133.47,309400.0,133.42,133.49,133.35,133.47,309400.0
2011-02-08 13:00:00,133.47,133.48,133.34,133.36,100600.0,133.47,133.48,133.34,133.36,100600.0
2011-02-08 13:05:00,133.36,133.4,133.28,133.37,113400.0,133.36,133.4,133.28,133.37,113400.0
2011-02-08 13:10:00,133.36,133.37,133.29,133.31,140000.0,133.36,133.37,133.29,133.31,140000.0
2011-02-08 13:15:00,133.31,133.31,133.18,133.2,204700.0,133.31,133.31,133.18,133.2,204700.0
2011-02-08 13:20:00,133.22,133.25,133.14,133.16,173800.0,133.22,133.25,133.14,133.16,173800.0
2011-02-08 13:25:00,133.15,133.15,133.01,133.06,107300.0,133.15,133.15,133.01,133.06,107300.0
2011-02-08 13:30:00,133.07,133.12,133.03,133.1,84500.0,133.07,133.12,133.03,133.1,84500.0
2011-02-08 13:35:00,133.1,133.12,133.02,133.05,64500.0,133.1,133.12,133.02,133.05,64500.0
2011-02-08 13:40:00,133.03,133.12,133.02,133.1,45900.0,133.03,133.12,133.02,133.1,45900.0
2011-02-08 13:45:00,133.11,133.15,132.92,132.97,337400.0,133.11,133.15,132.92,132.97,337400.0
2011-02-08 13:50:00,132.97,133.14,132.97,133.09,115100.0,132.97,133.14,132.97,133.09,115100.0
2011-02-08 13:55:00,133.09,133.09,133.02,133.03,27100.0,133.09,133.09,133.02,133.03,27100.0
2011-02-08 14:00:00,133.03,133.11,133.03,133.07,65800.0,133.03,133.11,133.03,133.07,65800.0
2011-02-08 14:05:00,133.06,133.22,133.05,133.08,115900.0,133.06,133.22,133.05,133.08,115900.0
2011-02-08 14:10:00,133.08,133.19,133.08,133.19,58400.0,133.08,133.19,133.08,133.19,58400.0
2011-02-08 14:15:00,133.19,133.2,133.09,133.11,72100.0,133.19,133.2,133.09,133.11,72100.0
2011-02-08 14:20:00,133.09,133.1,133.05,133.06,53400.0,133.09,133.1,133.05,133.06,53400.0
2011-02-08 14:25:00,133.07,133.14,133.06,133.1,73100.0,133.07,133.14,133.06,133.1,73100.0
2011-02-08 14:30:00,133.1,133.16,133.09,133.14,62900.0,133.1,133.16,133.09,133.14,62900.0
2011-02-08 14:35:00,133.14,133.17,133.12,133.13,47100.0,133.14,133.17,133.12,133.13,47100.0
2011-02-08 14:40:00,133.13,133.2,133.12,133.12,83300.0,133.13,133.2,133.12,133.12,83300.0
2011-02-08 14:45:00,133.12,133.13,133.01,133.01,96400.0,133.12,133.13,133.01,133.01,96400.0
2011-02-08 14:50:00,133.02,133.07,133.0,133.02,79400.0,133.02,133.07,133.0,133.02,79400.0
2011-02-08 14:55:00,133.02,133.04,133.0,133.02,55100.0,133.02,133.04,133.0,133.02,55100.0
2011-02-08 15:00:00,133.01,133.02,133.0,133.0,64500.0,133.01,133.02,133.0,133.0,64500.0
2011-02-08 15:05:00,133.01,133.03,133.0,133.01,64100.0,133.01,133.03,133.0,133.01,64100.0
2011-02-08 15:10:00,133.02,133.02,132.95,132.98,81500.0,133.02,133.02,132.95,132.98,81500.0
2011-02-08 15:15:00,132.97,133.06,132.96,133.05,68500.0,132.97,133.06,132.96,133.05,68500.0
2011-02-08 15:20:00,133.05,133.12,133.05,133.1,67500.0,133.05,133.12,133.05,133.1,67500.0
2011-02-08 15:25:00,133.1,133.14,133.04,133.14,85100.0,133.1,133.14,133.04,133.14,85100.0
2011-02-08 15:30:00,133.13,133.14,133.04,133.04,69400.0,133.13,133.14,133.04,133.04,69400.0
2011-02-08 15:35:00,133.04,133.05,133.0,133.04,114400.0,133.04,133.05,133.0,133.04,114400.0
2011-02-08 15:40:00,133.04,133.06,133.02,133.03,101900.0,133.04,133.06,133.02,133.03,101900.0
2011-02-08 15:45:00,133.03,133.07,133.03,133.07,110300.0,133.03,133.07,133.03,133.07,110300.0
2011-02-08 15:50:00,133.06,133.09,133.03,133.09,210900.0,133.06,133.09,133.03,133.09,210900.0
2011-02-08 15:55:00,133.09,133.14,133.08,133.14,354200.0,133.09,133.14,133.08,133.14,354200.0
2011-02-09 09:30:00,133.19,133.37,133.18,133.26,293500.0,133.19,133.37,133.18,133.26,293500.0
2011-02-09 09:35:00,133.29,133.37,133.19,133.29,350400.0,133.29,133.37,133.19,133.29,350400.0
2011-02-09 09:40:00,133.3,133.3,133.16,133.16,249800.0,133.3,133.3,133.16,133.16,249800.0
2011-02-09 09:45:00,133.16,133.18,133.02,133.11,251300.0,133.16,133.18,133.02,133.11,251300.0
2011-02-09 09:50:00,133.1,133.19,133.08,133.14,146000.0,133.1,133.19,133.08,133.14,146000.0
2011-02-09 09:55:00,133.14,133.36,133.12,133.27,181700.0,133.14,133.36,133.12,133.27,181700.0
2011-02-09 10:00:00,133.28,133.36,133.12,133.26,303000.0,133.28,133.36,133.12,133.26,303000.0
2011-02-09 10:05:00,133.27,133.34,133.18,133.27,227800.0,133.27,133.34,133.18,133.27,227800.0
2011-02-09 10:10:00,133.25,133.39,133.21,133.3,159200.0,133.25,133.39,133.21,133.3,159200.0
2011-02-09 10:15:00,133.28,133.39,133.26,133.35,112800.0,133.28,133.39,133.26,133.35,112800.0
2011-02-09 10:20:00,133.35,133.36,133.19,133.27,107100.0,133.35,133.36,133.19,133.27,107100.0
2011-02-09 10:25:00,133.28,133.32,133.22,133.22,70000.0,133.28,133.32,133.22,133.22,70000.0
2011-02-09 10:30:00,133.21,133.27,133.18,133.23,37400.0,133.21,133.27,133.18,133.23,37400.0
2011-02-09 10:35:00,133.23,133.28,133.11,133.14,209500.0,133.23,133.28,133.11,133.14,209500.0
2011-02-09 10:40:00,133.14,133.2,133.1,133.12,113300.0,133.14,133.2,133.1,133.12,113300.0
2011-02-09 10:45:00,133.12,133.19,133.08,133.19,139800.0,133.12,133.19,133.08,133.19,139800.0
2011-02-09 10:50:00,133.19,133.23,133.15,133.18,93600.0,133.19,133.23,133.15,133.18,93600.0
2011-02-09 10:55:00,133.17,133.19,133.01,133.08,179300.0,133.17,133.19,133.01,133.08,179300.0
2011-02-09 11:00:00,133.07,133.13,133.06,133.12,93100.0,133.07,133.13,133.06,133.12,93100.0
2011-02-09 11:05:00,133.12,133.21,133.12,133.18,54300.0,133.12,133.21,133.12,133.18,54300.0
2011-02-09 11:10:00,133.2,133.2,132.99,133.08,91800.0,133.2,133.2,132.99,133.08,91800.0
2011-02-09 11:15:00,133.07,133.1,132.8,132.85,466400.0,133.07,133.1,132.8,132.85,466400.0
2011-02-09 11:20:00,132.85,132.93,132.55,132.72,619300.0,132.85,132.93,132.55,132.72,619300.0
2011-02-09 11:25:00,132.73,132.84,132.54,132.54,240700.0,132.73,132.84,132.54,132.54,240700.0
2011-02-09 11:30:00,132.56,132.71,132.49,132.67,184500.0,132.56,132.71,132.49,132.67,184500.0
2011-02-09 11:35:00,132.67,132.97,132.64,132.93,184000.0,132.67,132.97,132.64,132.93,184000.0
2011-02-09 11:40:00,132.88,132.91,132.71,132.73,95700.0,132.88,132.91,132.71,132.73,95700.0
2011-02-09 11:45:00,132.74,132.88,132.72,132.82,35700.0,132.74,132.88,132.72,132.82,35700.0
2011-02-09 11:50:00,132.82,132.95,132.81,132.95,69000.0,132.82,132.95,132.81,132.95,69000.0
2011-02-09 11:55:00,132.92,132.93,132.85,132.87,37900.0,132.92,132.93,132.85,132.87,37900.0
2011-02-09 12:00:00,132.87,132.9,132.8,132.85,63500.0,132.87,132.9,132.8,132.85,63500.0
2011-02-09 12:05:00,132.84,133.1,132.82,133.1,150200.0,132.84,133.1,132.82,133.1,150200.0
2011-02-09 12:10:00,133.09,133.1,133.01,133.09,70800.0,133.09,133.1,133.01,133.09,70800.0
2011-02-09 12:15:00,133.08,133.09,132.85,132.89,122200.0,133.08,133.09,132.85,132.89,122200.0
2011-02-09 12:20:00,132.88,132.88,132.77,132.83,70500.0,132.88,132.88,132.77,132.83,70500.0
2011-02-09 12:25:00,132.84,132.99,132.81,132.96,36200.0,132.84,132.99,132.81,132.96,36200.0
2011-02-09 12:30:00,132.96,133.05,132.91,133.05,54900.0,132.96,133.05,132.91,133.05,54900.0
2011-02-09 12:35:00,133.04,133.05,132.98,133.0,26300.0,133.04,133.05,132.98,133.0,26300.0
2011-02-09 12:40:00,132.99,133.0,132.97,132.99,15600.0,132.99,133.0,132.97,132.99,15600.0
2011-02-09 12:45:00,132.99,133.07,132.98,132.99,45100.0,132.99,133.07,132.98,132.99,45100.0
2011-02-09 12:50:00,132.98,133.0,132.93,132.95,21100.0,132.98,133.0,132.93,132.95,21100.0
2011-02-09 12:55:00,132.95,133.03,132.94,132.97,39900.0,132.95,133.03,132.94,132.97,39900.0
2011-02-09 13:00:00,132.98,133.1,132.92,133.09,146700.0,132.98,133.1,132.92,133.09,146700.0
2011-02-09 13:05:00,133.1,133.18,133.08,133.13,100100.0,133.1,133.18,133.08,133.13,100100.0
2011-02-09 13:10:00,133.15,133.25,133.08,133.22,78600.0,133.15,133.25,133.08,133.22,78600.0
2011-02-09 13:15:00,133.21,133.31,133.18,133.29,64700.0,133.21,133.31,133.18,133.29,64700.0
2011-02-09 13:20:00,133.29,133.31,133.21,133.25,84200.0,133.29,133.31,133.21,133.25,84200.0
2011-02-09 13:25:00,133.25,133.25,133.16,133.18,43800.0,133.25,133.25,133.16,133.18,43800.0
2011-02-09 13:30:00,133.16,133.19,133.14,133.18,60700.0,133.16,133.19,133.14,133.18,60700.0
2011-02-09 13:35:00,133.18,133.2,133.13,133.14,34300.0,133.18,133.2,133.13,133.14,34300.0
2011-02-09 13:40:00,133.15,133.18,133.12,133.12,20700.0,133.15,133.18,133.12,133.12,20700.0
2011-02-09 13:45:00,133.13,133.15,133.09,133.13,21700.0,133.13,133.15,133.09,133.13,21700.0
2011-02-09 13:50:00,133.12,133.13,133.09,133.12,26200.0,133.12,133.13,133.09,133.12,26200.0
2011-02-09 13:55:00,133.12,133.13,133.09,133.1,19800.0,133.12,133.13,133.09,133.1,19800.0
2011-02-09 14:00:00,133.09,133.09,132.96,133.01,67700.0,133.09,133.09,132.96,133.01,67700.0
2011-02-09 14:05:00,133.02,133.05,132.98,133.02,56300.0,133.02,133.05,132.98,133.02,56300.0
2011-02-09 14:10:00,133.02,133.03,132.78,132.96,275400.0,133.02,133.03,132.78,132.96,275400.0
2011-02-09 14:15:00,132.96,132.97,132.92,132.95,58200.0,132.96,132.97,132.92,132.95,58200.0
2011-02-09 14:20:00,132.94,133.02,132.92,132.94,61700.0,132.94,133.02,132.92,132.94,61700.0
2011-02-09 14:25:00,132.94,132.95,132.83,132.87,68800.0,132.94,132.95,132.83,132.87,68800.0
2011-02-09 14:30:00,132.87,132.93,132.86,132.89,53900.0,132.87,132.93,132.86,132.89,53900.0
2011-02-09 14:35:00,132.89,132.91,132.86,132.9,34900.0,132.89,132.91,132.86,132.9,34900.0
2011-02-09 14:40:00,132.9,132.96,132.87,132.88,38500.0,132.9,132.96,132.87,132.88,38500.0
2011-02-09 14:45:00,132.87,132.9,132.82,132.86,43800.0,132.87,132.9,132.82,132.86,43800.0
2011-02-09 14:50:00,132.86,132.91,132.85,132.91,36300.0,132.86,132.91,132.85,132.91,36300.0
2011-02-09 14:55:00,132.91,132.94,132.9,132.92,14900.0,132.91,132.94,132.9,132.92,14900.0
2011-02-09 15:00:00,132.92,132.93,132.88,132.91,23300.0,132.92,132.93,132.88,132.91,23300.0
2011-02-09 15:05:00,132.91,132.94,132.87,132.93,45300.0,132.91,132.94,132.87,132.93,45300.0
2011-02-09 15:10:00,132.92,132.96,132.92,132.93,39800.0,132.92,132.96,132.92,132.93,39800.0
2011-02-09 15:15:00,132.93,132.95,132.9,132.95,63100.0,132.93,132.95,132.9,132.95,63100.0
2011-02-09 15:20:00,132.95,132.95,132.9,132.9,23000.0,132.95,132.95,132.9,132.9,23000.0
2011-02-09 15:25:00,132.9,132.91,132.89,132.9,16900.0,132.9,132.91,132.89,132.9,16900.0
2011-02-09 15:30:00,132.9,132.9,132.85,132.88,19700.0,132.9,132.9,132.85,132.88,19700.0
2011-02-09 15:35:00,132.89,132.91,132.87,132.88,34400.0,132.89,132.91,132.87,132.88,34400.0
2011-02-09 15:40:00,132.89,132.93,132.87,132.93,28500.0,132.89,132.93,132.87,132.93,28500.0
2011-02-09 15:45:00,132.93,132.95,132.89,132.92,96000.0,132.93,132.95,132.89,132.92,96000.0
2011-02-09 15:50:00,132.92,132.97,132.92,132.97,105600.0,132.92,132.97,132.92,132.97,105600.0
2011-02-09 15:55:00,132.97,133.11,132.97,133.1,404100.0,132.97,133.11,132.97,133.1,404100.0
2011-02-10 09:30:00,132.11,132.14,132.03,132.06,324600.0,132.11,132.14,132.03,132.06,324600.0
2011-02-10 09:35:00,132.07,132.23,132.06,132.16,169600.0,132.07,132.23,132.06,132.16,169600.0
2011-02-10 09:40:00,132.16,132.21,132.05,132.08,86100.0,132.16,132.21,132.05,132.08,86100.0
2011-02-10 09:45:00,132.09,132.2,132.03,132.05,155800.0,132.09,132.2,132.03,132.05,155800.0
2011-02-10 09:50:00,132.04,132.11,132.0,132.07,151100.0,132.04,132.11,132.0,132.07,151100.0
2011-02-10 09:55:00,132.07,132.17,132.06,132.11,135700.0,132.07,132.17,132.06,132.11,135700.0
2011-02-10 10:00:00,132.12,132.12,132.0,132.1,170600.0,132.12,132.12,132.0,132.1,170600.0
2011-02-10 10:05:00,132.11,132.25,132.1,132.23,212200.0,132.11,132.25,132.1,132.23,212200.0
2011-02-10 10:10:00,132.23,132.27,132.13,132.21,95700.0,132.23,132.27,132.13,132.21,95700.0
2011-02-10 10:15:00,132.21,132.25,132.18,132.19,73400.0,132.21,132.25,132.18,132.19,73400.0
2011-02-10 10:20:00,132.19,132.23,132.14,132.15,42900.0,132.19,132.23,132.14,132.15,42900.0
2011-02-10 10:25:00,132.13,132.22,132.09,132.17,95300.0,132.13,132.22,132.09,132.17,95300.0
2011-02-10 10:30:00,132.19,132.19,132.09,132.13,91900.0,132.19,132.19,132.09,132.13,91900.0
2011-02-10 10:35:00,132.12,132.59,132.12,132.48,446000.0,132.12,132.59,132.12,132.48,446000.0
2011-02-10 10:40:00,132.49,132.55,132.38,132.46,117600.0,132.49,132.55,132.38,132.46,117600.0
2011-02-10 10:45:00,132.48,132.55,132.43,132.47,145500.0,132.48,132.55,132.43,132.47,145500.0
2011-02-10 10:50:00,132.45,132.71,132.45,132.69,245100.0,132.45,132.71,132.45,132.69,245100.0
2011-02-10 10:55:00,132.69,132.96,132.68,132.92,210700.0,132.69,132.96,132.68,132.92,210700.0
2011-02-10 11:00:00,132.91,132.93,132.78,132.88,84500.0,132.91,132.93,132.78,132.88,84500.0
2011-02-10 11:05:00,132.87,132.92,132.84,132.85,114600.0,132.87,132.92,132.84,132.85,114600.0
2011-02-10 11:10:00,132.86,132.86,132.79,132.83,59200.0,132.86,132.86,132.79,132.83,59200.0
2011-02-10 11:15:00,132.82,132.9,132.81,132.87,79500.0,132.82,132.9,132.81,132.87,79500.0
2011-02-10 11:20:00,132.87,133.11,132.87,133.07,294500.0,132.87,133.11,132.87,133.07,294500.0
2011-02-10 11:25:00,133.05,133.31,133.04,133.14,251800.0,133.05,133.31,133.04,133.14,251800.0
2011-02-10 11:30:00,133.13,133.25,133.08,133.11,52400.0,133.13,133.25,133.08,133.11,52400.0
2011-02-10 11:35:00,133.1,133.1,133.0,133.06,101700.0,133.1,133.1,133.0,133.06,101700.0
2011-02-10 11:40:00,133.06,133.16,133.06,133.08,47000.0,133.06,133.16,133.06,133.08,47000.0
2011-02-10 11:45:00,133.06,133.14,133.01,133.14,40100.0,133.06,133.14,133.01,133.14,40100.0
2011-02-10 11:50:00,133.12,133.2,133.05,133.07,121300.0,133.12,133.2,133.05,133.07,121300.0
2011-02-10 11:55:00,133.08,133.16,133.01,133.12,59800.0,133.08,133.16,133.01,133.12,59800.0
2011-02-10 12:00:00,133.13,133.13,133.0,133.0,66500.0,133.13,133.13,133.0,133.0,66500.0
2011-02-10 12:05:00,133.0,133.01,132.89,132.89,170900.0,133.0,133.01,132.89,132.89,170900.0
2011-02-10 12:10:00,132.91,132.95,132.86,132.95,174800.0,132.91,132.95,132.86,132.95,174800.0
2011-02-10 12:15:00,132.95,132.97,132.88,132.93,22500.0,132.95,132.97,132.88,132.93,22500.0
2011-02-10 12:20:00,132.92,132.97,132.84,132.92,89900.0,132.92,132.97,132.84,132.92,89900.0
2011-02-10 12:25:00,132.91,132.97,132.91,132.95,39000.0,132.91,132.97,132.91,132.95,39000.0
2011-02-10 12:30:00,132.96,132.96,132.91,132.94,15900.0,132.96,132.96,132.91,132.94,15900.0
2011-02-10 12:35:00,132.96,133.03,132.88,132.89,31400.0,132.96,133.03,132.88,132.89,31400.0
2011-02-10 12:40:00,132.89,132.93,132.88,132.92,23500.0,132.89,132.93,132.88,132.92,23500.0
2011-02-10 12:45:00,132.9,132.92,132.84,132.87,19000.0,132.9,132.92,132.84,132.87,19000.0
2011-02-10 12:50:00,132.88,132.9,132.78,132.87,51900.0,132.88,132.9,132.78,132.87,51900.0
2011-02-10 12:55:00,132.87,132.92,132.87,132.87,15300.0,132.87,132.92,132.87,132.87,15300.0
2011-02-10 13:00:00,132.87,132.96,132.84,132.92,23600.0,132.87,132.96,132.84,132.92,23600.0
2011-02-10 13:05:00,132.94,133.06,132.94,133.0,161600.0,132.94,133.06,132.94,133.0,161600.0
2011-02-10 13:10:00,132.99,132.99,132.91,132.96,153100.0,132.99,132.99,132.91,132.96,153100.0
2011-02-10 13:15:00,132.95,132.99,132.87,132.93,32600.0,132.95,132.99,132.87,132.93,32600.0
2011-02-10 13:20:00,132.93,133.0,132.92,132.94,18200.0,132.93,133.0,132.92,132.94,18200.0
2011-02-10 13:25:00,132.92,133.0,132.85,132.93,42200.0,132.92,133.0,132.85,132.93,42200.0
2011-02-10 13:30:00,132.94,132.98,132.89,132.95,124600.0,132.94,132.98,132.89,132.95,124600.0
2011-02-10 13:35:00,132.96,132.99,132.92,132.96,40700.0,132.96,132.99,132.92,132.96,40700.0
2011-02-10 13:40:00,132.96,132.99,132.94,132.96,20400.0,132.96,132.99,132.94,132.96,20400.0
2011-02-10 13:45:00,132.96,132.99,132.93,132.94,12200.0,132.96,132.99,132.93,132.94,12200.0
2011-02-10 13:50:00,132.92,132.96,132.9,132.91,85100.0,132.92,132.96,132.9,132.91,85100.0
2011-02-10 13:55:00,132.91,132.96,132.9,132.92,21500.0,132.91,132.96,132.9,132.92,21500.0
2011-02-10 14:00:00,132.91,132.95,132.89,132.93,33300.0,132.91,132.95,132.89,132.93,33300.0
2011-02-10 14:05:00,132.92,132.94,132.9,132.91,19400.0,132.92,132.94,132.9,132.91,19400.0
2011-02-10 14:10:00,132.91,132.94,132.9,132.9,30800.0,132.91,132.94,132.9,132.9,30800.0
2011-02-10 14:15:00,132.9,132.91,132.85,132.85,41700.0,132.9,132.91,132.85,132.85,41700.0
2011-02-10 14:20:00,132.86,132.88,132.85,132.87,59200.0,132.86,132.88,132.85,132.87,59200.0
2011-02-10 14:25:00,132.87,132.87,132.85,132.87,22500.0,132.87,132.87,132.85,132.87,22500.0
2011-02-10 14:30:00,132.87,132.87,132.76,132.79,66000.0,132.87,132.87,132.76,132.79,66000.0
2011-02-10 14:35:00,132.8,132.82,132.76,132.79,71000.0,132.8,132.82,132.76,132.79,71000.0
2011-02-10 14:40:00,132.81,132.84,132.81,132.83,21900.0,132.81,132.84,132.81,132.83,21900.0
2011-02-10 14:45:00,132.82,132.86,132.78,132.81,20000.0,132.82,132.86,132.78,132.81,20000.0
2011-02-10 14:50:00,132.81,132.84,132.79,132.84,38800.0,132.81,132.84,132.79,132.84,38800.0
2011-02-10 14:55:00,132.84,132.84,132.78,132.79,22500.0,132.84,132.84,132.78,132.79,22500.0
2011-02-10 15:00:00,132.78,132.84,132.78,132.83,16000.0,132.78,132.84,132.78,132.83,16000.0
2011-02-10 15:05:00,132.83,132.85,132.77,132.81,23500.0,132.83,132.85,132.77,132.81,23500.0
2011-02-10 15:10:00,132.8,132.81,132.66,132.73,119100.0,132.8,132.81,132.66,132.73,119100.0
2011-02-10 15:15:00,132.72,132.77,132.68,132.77,96900.0,132.72,132.77,132.68,132.77,96900.0
2011-02-10 15:20:00,132.77,132.8,132.75,132.76,13900.0,132.77,132.8,132.75,132.76,13900.0
2011-02-10 15:25:00,132.76,132.8,132.75,132.75,16500.0,132.76,132.8,132.75,132.75,16500.0
2011-02-10 15:30:00,132.76,132.77,132.7,132.75,31300.0,132.76,132.77,132.7,132.75,31300.0
2011-02-10 15:35:00,132.74,132.76,132.71,132.76,30400.0,132.74,132.76,132.71,132.76,30400.0
2011-02-10 15:40:00,132.75,132.79,132.74,132.78,45000.0,132.75,132.79,132.74,132.78,45000.0
2011-02-10 15:45:00,132.78,132.78,132.73,132.78,71100.0,132.78,132.78,132.73,132.78,71100.0
2011-02-10 15:50:00,132.78,132.92,132.76,132.82,209100.0,132.78,132.92,132.76,132.82,209100.0
2011-02-10 15:55:00,132.83,132.95,132.81,132.9,226500.0,132.83,132.95,132.81,132.9,226500.0
2011-02-11 09:30:00,133.01,133.06,132.89,132.95,121800.0,133.01,133.06,132.89,132.95,121800.0
2011-02-11 09:35:00,132.96,133.13,132.91,133.09,171600.0,132.96,133.13,132.91,133.09,171600.0
2011-02-11 09:40:00,133.1,133.12,132.99,133.01,98300.0,133.1,133.12,132.99,133.01,98300.0
2011-02-11 09:45:00,133.03,133.03,132.9,132.92,79900.0,133.03,133.03,132.9,132.92,79900.0
2011-02-11 09:50:00,132.93,133.13,132.93,133.13,88800.0,132.93,133.13,132.93,133.13,88800.0
2011-02-11 09:55:00,133.12,133.13,133.01,133.08,93400.0,133.12,133.13,133.01,133.08,93400.0
2011-02-11 10:00:00,133.1,133.25,133.07,133.24,229900.0,133.1,133.25,133.07,133.24,229900.0
2011-02-11 10:05:00,133.24,133.31,133.14,133.21,156600.0,133.24,133.31,133.14,133.21,156600.0
2011-02-11 10:10:00,133.23,133.31,133.2,133.22,103700.0,133.23,133.31,133.2,133.22,103700.0
2011-02-11 10:15:00,133.22,133.29,133.21,133.24,42400.0,133.22,133.29,133.21,133.24,42400.0
2011-02-11 10:20:00,133.26,133.33,133.2,133.31,54700.0,133.26,133.33,133.2,133.31,54700.0
2011-02-11 10:25:00,133.31,133.44,133.31,133.38,180800.0,133.31,133.44,133.31,133.38,180800.0
2011-02-11 10:30:00,133.38,133.38,133.0,133.07,304500.0,133.38,133.38,133.0,133.07,304500.0
2011-02-11 10:35:00,133.05,133.12,132.93,133.12,219100.0,133.05,133.12,132.93,133.12,219100.0
2011-02-11 10:40:00,133.13,133.21,133.1,133.18,96400.0,133.13,133.21,133.1,133.18,96400.0
2011-02-11 10:45:00,133.18,133.34,133.11,133.32,61400.0,133.18,133.34,133.11,133.32,61400.0
2011-02-11 10:50:00,133.31,133.4,133.27,133.3,122900.0,133.31,133.4,133.27,133.3,122900.0
2011-02-11 10:55:00,133.31,133.38,133.26,133.34,126600.0,133.31,133.38,133.26,133.34,126600.0
2011-02-11 11:00:00,133.33,133.36,132.77,132.78,480100.0,133.33,133.36,132.77,132.78,480100.0
2011-02-11 11:05:00,132.78,133.03,132.67,132.87,335300.0,132.78,133.03,132.67,132.87,335300.0
2011-02-11 11:10:00,132.88,133.2,132.82,133.16,206200.0,132.88,133.2,132.82,133.16,206200.0
2011-02-11 11:15:00,133.18,133.27,132.99,133.01,139400.0,133.18,133.27,132.99,133.01,139400.0
2011-02-11 11:20:00,133.02,133.09,132.96,132.99,52300.0,133.02,133.09,132.96,132.99,52300.0
2011-02-11 11:25:00,133.01,133.07,132.79,132.89,139400.0,133.01,133.07,132.79,132.89,139400.0
2011-02-11 11:30:00,132.89,132.95,132.76,132.87,107100.0,132.89,132.95,132.76,132.87,107100.0
2011-02-11 11:35:00,132.88,132.98,132.74,132.95,149800.0,132.88,132.98,132.74,132.95,149800.0
2011-02-11 11:40:00,132.95,132.97,132.81,132.92,93700.0,132.95,132.97,132.81,132.92,93700.0
2011-02-11 11:45:00,132.91,132.94,132.81,132.86,36400.0,132.91,132.94,132.81,132.86,36400.0
2011-02-11 11:50:00,132.83,132.83,132.73,132.73,200900.0,132.83,132.83,132.73,132.73,200900.0
2011-02-11 11:55:00,132.74,132.86,132.68,132.79,113700.0,132.74,132.86,132.68,132.79,113700.0
2011-02-11 12:00:00,132.78,132.81,132.64,132.69,84800.0,132.78,132.81,132.64,132.69,84800.0
2011-02-11 12:05:00,132.71,132.76,132.62,132.64,69300.0,132.71,132.76,132.62,132.64,69300.0
2011-02-11 12:10:00,132.64,132.65,132.36,132.58,413400.0,132.64,132.65,132.36,132.58,413400.0
2011-02-11 12:15:00,132.58,132.58,132.27,132.37,280100.0,132.58,132.58,132.27,132.37,280100.0
2011-02-11 12:20:00,132.36,132.37,132.22,132.3,238700.0,132.36,132.37,132.22,132.3,238700.0
2011-02-11 12:25:00,132.29,132.42,132.28,132.4,169100.0,132.29,132.42,132.28,132.4,169100.0
2011-02-11 12:30:00,132.4,132.46,132.37,132.43,116700.0,132.4,132.46,132.37,132.43,116700.0
2011-02-11 12:35:00,132.43,132.44,132.2,132.23,174100.0,132.43,132.44,132.2,132.23,174100.0
2011-02-11 12:40:00,132.23,132.29,132.19,132.23,130800.0,132.23,132.29,132.19,132.23,130800.0
2011-02-11 12:45:00,132.22,132.26,132.19,132.21,58800.0,132.22,132.26,132.19,132.21,58800.0
2011-02-11 12:50:00,132.23,132.23,132.09,132.18,194600.0,132.23,132.23,132.09,132.18,194600.0
2011-02-11 12:55:00,132.2,132.44,132.18,132.41,164400.0,132.2,132.44,132.18,132.41,164400.0
2011-02-11 13:00:00,132.39,132.52,132.27,132.44,137400.0,132.39,132.52,132.27,132.44,137400.0
2011-02-11 13:05:00,132.41,132.43,132.36,132.42,38900.0,132.41,132.43,132.36,132.42,38900.0
2011-02-11 13:10:00,132.43,132.49,132.4,132.49,45000.0,132.43,132.49,132.4,132.49,45000.0
2011-02-11 13:15:00,132.48,132.68,132.48,132.62,111000.0,132.48,132.68,132.48,132.62,111000.0
2011-02-11 13:20:00,132.6,132.65,132.48,132.62,124000.0,132.6,132.65,132.48,132.62,124000.0
2011-02-11 13:25:00,132.6,132.7,132.56,132.68,45600.0,132.6,132.7,132.56,132.68,45600.0
2011-02-11 13:30:00,132.66,132.71,132.61,132.62,29500.0,132.66,132.71,132.61,132.62,29500.0
2011-02-11 13:35:00,132.62,132.69,132.58,132.62,102100.0,132.62,132.69,132.58,132.62,102100.0
2011-02-11 13:40:00,132.64,132.69,132.59,132.61,21300.0,132.64,132.69,132.59,132.61,21300.0
2011-02-11 13:45:00,132.62,132.68,132.61,132.65,49400.0,132.62,132.68,132.61,132.65,49400.0
2011-02-11 13:50:00,132.64,132.66,132.62,132.64,13700.0,132.64,132.66,132.62,132.64,13700.0
2011-02-11 13:55:00,132.63,132.63,132.57,132.6,21900.0,132.63,132.63,132.57,132.6,21900.0
2011-02-11 14:00:00,132.59,132.64,132.58,132.63,11300.0,132.59,132.64,132.58,132.63,11300.0
2011-02-11 14:05:00,132.63,132.63,132.59,132.62,30200.0,132.63,132.63,132.59,132.62,30200.0
2011-02-11 14:10:00,132.63,132.64,132.6,132.61,25900.0,132.63,132.64,132.6,132.61,25900.0
2011-02-11 14:15:00,132.62,132.65,132.6,132.65,15000.0,132.62,132.65,132.6,132.65,15000.0
2011-02-11 14:20:00,132.64,132.65,132.55,132.59,54000.0,132.64,132.65,132.55,132.59,54000.0
2011-02-11 14:25:00,132.59,132.62,132.56,132.61,24500.0,132.59,132.62,132.56,132.61,24500.0
2011-02-11 14:30:00,132.59,132.64,132.59,132.61,30100.0,132.59,132.64,132.59,132.61,30100.0
2011-02-11 14:35:00,132.62,132.64,132.57,132.58,35800.0,132.62,132.64,132.57,132.58,35800.0
2011-02-11 14:40:00,132.57,132.6,132.52,132.52,58200.0,132.57,132.6,132.52,132.52,58200.0
2011-02-11 14:45:00,132.52,132.54,132.5,132.53,16400.0,132.52,132.54,132.5,132.53,16400.0
2011-02-11 14:50:00,132.52,132.55,132.51,132.52,56500.0,132.52,132.55,132.51,132.52,56500.0
2011-02-11 14:55:00,132.52,132.53,132.4,132.42,110700.0,132.52,132.53,132.4,132.42,110700.0
2011-02-11 15:00:00,132.42,132.47,132.33,132.34,88800.0,132.42,132.47,132.33,132.34,88800.0
2011-02-11 15:05:00,132.35,132.36,132.32,132.36,26500.0,132.35,132.36,132.32,132.36,26500.0
2011-02-11 15:10:00,132.35,132.36,132.32,132.36,30700.0,132.35,132.36,132.32,132.36,30700.0
2011-02-11 15:15:00,132.36,132.41,132.36,132.38,49700.0,132.36,132.41,132.36,132.38,49700.0
2011-02-11 15:20:00,132.39,132.41,132.35,132.37,58200.0,132.39,132.41,132.35,132.37,58200.0
2011-02-11 15:25:00,132.37,132.41,132.37,132.38,32700.0,132.37,132.41,132.37,132.38,32700.0
2011-02-11 15:30:00,132.39,132.44,132.36,132.37,44400.0,132.39,132.44,132.36,132.37,44400.0
2011-02-11 15:35:00,132.38,132.42,132.38,132.4,54900.0,132.38,132.42,132.38,132.4,54900.0
2011-02-11 15:40:00,132.41,132.41,132.35,132.36,62600.0,132.41,132.41,132.35,132.36,62600.0
2011-02-11 15:45:00,132.36,132.37,132.33,132.34,117000.0,132.36,132.37,132.33,132.34,117000.0
2011-02-11 15:50:00,132.34,132.37,132.33,132.37,106800.0,132.34,132.37,132.33,132.37,106800.0
2011-02-11 15:55:00,132.37,132.37,132.31,132.31,142800.0,132.37,132.37,132.31,132.31,142800.0
2011-02-14 09:30:00,132.95,133.17,132.93,133.08,334700.0,132.95,133.17,132.93,133.08,334700.0
2011-02-14 09:35:00,133.09,133.16,132.98,133.15,198900.0,133.09,133.16,132.98,133.15,198900.0
2011-02-14 09:40:00,133.17,133.17,133.03,133.11,141800.0,133.17,133.17,133.03,133.11,141800.0
2011-02-14 09:45:00,133.1,133.25,133.07,133.22,211800.0,133.1,133.25,133.07,133.22,211800.0
2011-02-14 09:50:00,133.22,133.23,133.03,133.05,110800.0,133.22,133.23,133.03,133.05,110800.0
2011-02-14 09:55:00,133.06,133.14,133.04,133.11,60300.0,133.06,133.14,133.04,133.11,60300.0
2011-02-14 10:00:00,133.12,133.28,133.12,133.23,214200.0,133.12,133.28,133.12,133.23,214200.0
2011-02-14 10:05:00,133.24,133.25,133.11,133.11,91500.0,133.24,133.25,133.11,133.11,91500.0
2011-02-14 10:10:00,133.11,133.23,133.05,133.22,170500.0,133.11,133.23,133.05,133.22,170500.0
2011-02-14 10:15:00,133.22,133.3,133.15,133.16,132000.0,133.22,133.3,133.15,133.16,132000.0
2011-02-14 10:20:00,133.16,133.23,133.07,133.23,103200.0,133.16,133.23,133.07,133.23,103200.0
2011-02-14 10:25:00,133.22,133.28,133.12,133.13,108200.0,133.22,133.28,133.12,133.13,108200.0
2011-02-14 10:30:00,133.15,133.2,133.11,133.2,65800.0,133.15,133.2,133.11,133.2,65800.0
2011-02-14 10:35:00,133.2,133.32,133.19,133.26,255100.0,133.2,133.32,133.19,133.26,255100.0
2011-02-14 10:40:00,133.26,133.27,133.1,133.12,168600.0,133.26,133.27,133.1,133.12,168600.0
2011-02-14 10:45:00,133.14,133.17,133.08,133.13,85000.0,133.14,133.17,133.08,133.13,85000.0
2011-02-14 10:50:00,133.13,133.21,133.12,133.12,78000.0,133.13,133.21,133.12,133.12,78000.0
2011-02-14 10:55:00,133.12,133.13,132.8,132.9,248000.0,133.12,133.13,132.8,132.9,248000.0
2011-02-14 11:00:00,132.92,133.01,132.9,132.99,80900.0,132.92,133.01,132.9,132.99,80900.0
2011-02-14 11:05:00,132.99,133.02,132.97,133.02,24400.0,132.99,133.02,132.97,133.02,24400.0
2011-02-14 11:10:00,133.02,133.16,133.0,133.12,63600.0,133.02,133.16,133.0,133.12,63600.0
2011-02-14 11:15:00,133.1,133.29,133.09,133.28,88100.0,133.1,133.29,133.09,133.28,88100.0
2011-02-14 11:20:00,133.29,133.38,133.18,133.22,133500.0,133.29,133.38,133.18,133.22,133500.0
2011-02-14 11:25:00,133.22,133.26,133.09,133.19,81400.0,133.22,133.26,133.09,133.19,81400.0
2011-02-14 11:30:00,133.2,133.23,133.11,133.15,29600.0,133.2,133.23,133.11,133.15,29600.0
2011-02-14 11:35:00,133.13,133.15,133.01,133.07,50500.0,133.13,133.15,133.01,133.07,50500.0
2011-02-14 11:40:00,133.05,133.09,132.99,133.02,91600.0,133.05,133.09,132.99,133.02,91600.0
2011-02-14 11:45:00,133.02,133.07,132.98,133.05,25600.0,133.02,133.07,132.98,133.05,25600.0
2011-02-14 11:50:00,133.06,133.12,133.02,133.1,34200.0,133.06,133.12,133.02,133.1,34200.0
2011-02-14 11:55:00,133.09,133.11,133.06,133.11,20500.0,133.09,133.11,133.06,133.11,20500.0
2011-02-14 12:00:00,133.12,133.12,133.06,133.1,21700.0,133.12,133.12,133.06,133.1,21700.0
2011-02-14 12:05:00,133.09,133.11,133.06,133.11,52700.0,133.09,133.11,133.06,133.11,52700.0
2011-02-14 12:10:00,133.1,133.12,132.97,132.99,127400.0,133.1,133.12,132.97,132.99,127400.0
2011-02-14 12:15:00,132.99,133.03,132.97,133.03,19700.0,132.99,133.03,132.97,133.03,19700.0
2011-02-14 12:20:00,133.03,133.11,133.0,133.07,46400.0,133.03,133.11,133.0,133.07,46400.0
2011-02-14 12:25:00,133.07,133.17,133.06,133.14,54800.0,133.07,133.17,133.06,133.14,54800.0
2011-02-14 12:30:00,133.15,133.22,133.15,133.19,64400.0,133.15,133.22,133.15,133.19,64400.0
2011-02-14 12:35:00,133.2,133.22,133.17,133.18,49900.0,133.2,133.22,133.17,133.18,49900.0
2011-02-14 12:40:00,133.17,133.18,133.11,133.17,101200.0,133.17,133.18,133.11,133.17,101200.0
2011-02-14 12:45:00,133.17,133.18,133.11,133.12,43700.0,133.17,133.18,133.11,133.12,43700.0
2011-02-14 12:50:00,133.12,133.13,133.1,133.13,13300.0,133.12,133.13,133.1,133.13,13300.0
2011-02-14 12:55:00,133.14,133.17,133.12,133.16,16500.0,133.14,133.17,133.12,133.16,16500.0
2011-02-14 13:00:00,133.16,133.16,133.1,133.13,33000.0,133.16,133.16,133.1,133.13,33000.0
2011-02-14 13:05:00,133.13,133.13,133.06,133.07,64500.0,133.13,133.13,133.06,133.07,64500.0
2011-02-14 13:10:00,133.06,133.14,133.06,133.06,43500.0,133.06,133.14,133.06,133.06,43500.0
2011-02-14 13:15:00,133.05,133.15,133.05,133.12,43400.0,133.05,133.15,133.05,133.12,43400.0
2011-02-14 13:20:00,133.13,133.17,133.12,133.16,97700.0,133.13,133.17,133.12,133.16,97700.0
2011-02-14 13:25:00,133.16,133.18,133.09,133.14,49000.0,133.16,133.18,133.09,133.14,49000.0
2011-02-14 13:30:00,133.14,133.15,133.05,133.06,22900.0,133.14,133.15,133.05,133.06,22900.0
2011-02-14 13:35:00,133.06,133.07,133.02,133.03,29700.0,133.06,133.07,133.02,133.03,29700.0
2011-02-14 13:40:00,133.03,133.05,133.01,133.04,23900.0,133.03,133.05,133.01,133.04,23900.0
2011-02-14 13:45:00,133.04,133.04,133.02,133.04,21800.0,133.04,133.04,133.02,133.04,21800.0
2011-02-14 13:50:00,133.04,133.05,133.02,133.04,16700.0,133.04,133.05,133.02,133.04,16700.0
2011-02-14 13:55:00,133.04,133.12,133.03,133.05,64000.0,133.04,133.12,133.03,133.05,64000.0
2011-02-14 14:00:00,133.05,133.05,132.99,133.04,66800.0,133.05,133.05,132.99,133.04,66800.0
2011-02-14 14:05:00,133.03,133.07,133.01,133.03,32400.0,133.03,133.07,133.01,133.03,32400.0
2011-02-14 14:10:00,133.02,133.06,132.98,132.98,77200.0,133.02,133.06,132.98,132.98,77200.0
2011-02-14 14:15:00,133.0,133.01,132.94,132.94,82300.0,133.0,133.01,132.94,132.94,82300.0
2011-02-14 14:20:00,132.96,132.96,132.85,132.86,73000.0,132.96,132.96,132.85,132.86,73000.0
2011-02-14 14:25:00,132.86,132.87,132.7,132.83,190300.0,132.86,132.87,132.7,132.83,190300.0
2011-02-14 14:30:00,132.82,132.9,132.81,132.88,33200.0,132.82,132.9,132.81,132.88,33200.0
2011-02-14 14:35:00,132.87,132.87,132.8,132.81,22300.0,132.87,132.87,132.8,132.81,22300.0
2011-02-14 14:40:00,132.8,132.83,132.77,132.78,69700.0,132.8,132.83,132.77,132.78,69700.0
2011-02-14 14:45:00,132.78,132.9,132.77,132.88,28600.0,132.78,132.9,132.77,132.88,28600.0
2011-02-14 14:50:00,132.88,132.97,132.88,132.92,106800.0,132.88,132.97,132.88,132.92,106800.0
2011-02-14 14:55:00,132.92,132.94,132.9,132.91,48800.0,132.92,132.94,132.9,132.91,48800.0
2011-02-14 15:00:00,132.91,132.92,132.89,132.89,27800.0,132.91,132.92,132.89,132.89,27800.0
2011-02-14 15:05:00,132.89,132.94,132.89,132.93,25300.0,132.89,132.94,132.89,132.93,25300.0
2011-02-14 15:10:00,132.93,132.93,132.89,132.91,25200.0,132.93,132.93,132.89,132.91,25200.0
2011-02-14 15:15:00,132.91,132.94,132.85,132.86,21800.0,132.91,132.94,132.85,132.86,21800.0
2011-02-14 15:20:00,132.86,132.89,132.84,132.88,23100.0,132.86,132.89,132.84,132.88,23100.0
2011-02-14 15:25:00,132.87,132.91,132.86,132.88,28100.0,132.87,132.91,132.86,132.88,28100.0
2011-02-14 15:30:00,132.89,132.9,132.85,132.87,67700.0,132.89,132.9,132.85,132.87,67700.0
2011-02-14 15:35:00,132.88,132.88,132.81,132.83,61200.0,132.88,132.88,132.81,132.83,61200.0
2011-02-14 15:40:00,132.83,132.85,132.81,132.83,107200.0,132.83,132.85,132.81,132.83,107200.0
2011-02-14 15:45:00,132.83,132.88,132.8,132.87,118000.0,132.83,132.88,132.8,132.87,118000.0
2011-02-14 15:50:00,132.87,132.88,132.8,132.85,198100.0,132.87,132.88,132.8,132.85,198100.0
2011-02-14 15:55:00,132.84,132.96,132.81,132.93,451500.0,132.84,132.96,132.81,132.93,451500.0
2011-02-15 09:30:00,133.85,133.92,133.72,133.85,572300.0,133.85,133.92,133.72,133.85,572300.0
2011-02-15 09:35:00,133.84,134.02,133.83,133.95,232800.0,133.84,134.02,133.83,133.95,232800.0
2011-02-15 09:40:00,133.94,133.95,133.84,133.89,205400.0,133.94,133.95,133.84,133.89,205400.0
2011-02-15 09:45:00,133.88,133.89,133.8,133.8,192400.0,133.88,133.89,133.8,133.8,192400.0
2011-02-15 09:50:00,133.8,133.87,133.79,133.83,82500.0,133.8,133.87,133.79,133.83,82500.0
2011-02-15 09:55:00,133.84,133.94,133.82,133.94,261300.0,133.84,133.94,133.82,133.94,261300.0
2011-02-15 10:00:00,133.94,133.98,133.88,133.97,110500.0,133.94,133.98,133.88,133.97,110500.0
2011-02-15 10:05:00,133.97,134.0,133.81,133.86,227500.0,133.97,134.0,133.81,133.86,227500.0
2011-02-15 10:10:00,133.86,133.92,133.63,133.72,379100.0,133.86,133.92,133.63,133.72,379100.0
2011-02-15 10:15:00,133.72,133.77,133.68,133.69,117300.0,133.72,133.77,133.68,133.69,117300.0
2011-02-15 10:20:00,133.69,133.84,133.67,133.83,154800.0,133.69,133.84,133.67,133.83,154800.0
2011-02-15 10:25:00,133.84,133.91,133.81,133.9,94700.0,133.84,133.91,133.81,133.9,94700.0
2011-02-15 10:30:00,133.89,133.95,133.82,133.84,150200.0,133.89,133.95,133.82,133.84,150200.0
2011-02-15 10:35:00,133.85,133.95,133.83,133.92,144300.0,133.85,133.95,133.83,133.92,144300.0
2011-02-15 10:40:00,133.92,134.03,133.88,134.02,285500.0,133.92,134.03,133.88,134.02,285500.0
2011-02-15 10:45:00,134.02,134.03,133.9,133.92,87000.0,134.02,134.03,133.9,133.92,87000.0
2011-02-15 10:50:00,133.92,134.01,133.91,133.98,64600.0,133.92,134.01,133.91,133.98,64600.0
2011-02-15 10:55:00,133.99,134.01,133.87,133.94,142300.0,133.99,134.01,133.87,133.94,142300.0
2011-02-15 11:00:00,133.95,133.99,133.9,133.93,38300.0,133.95,133.99,133.9,133.93,38300.0
2011-02-15 11:05:00,133.91,133.97,133.89,133.91,59400.0,133.91,133.97,133.89,133.91,59400.0
2011-02-15 11:10:00,133.92,134.02,133.9,133.95,104900.0,133.92,134.02,133.9,133.95,104900.0
2011-02-15 11:15:00,133.96,134.0,133.96,133.99,116200.0,133.96,134.0,133.96,133.99,116200.0
2011-02-15 11:20:00,133.99,134.06,133.93,133.98,184800.0,133.99,134.06,133.93,133.98,184800.0
2011-02-15 11:25:00,133.99,134.01,133.93,133.94,65600.0,133.99,134.01,133.93,133.94,65600.0
2011-02-15 11:30:00,133.95,133.98,133.92,133.93,56000.0,133.95,133.98,133.92,133.93,56000.0
2011-02-15 11:35:00,133.93,134.0,133.93,133.99,51000.0,133.93,134.0,133.93,133.99,51000.0
2011-02-15 11:40:00,133.99,134.05,133.99,134.04,71600.0,133.99,134.05,133.99,134.04,71600.0
2011-02-15 11:45:00,134.04,134.04,133.93,133.96,81700.0,134.04,134.04,133.93,133.96,81700.0
2011-02-15 11:50:00,133.95,133.99,133.93,133.98,145100.0,133.95,133.99,133.93,133.98,145100.0
2011-02-15 11:55:00,133.97,133.98,133.82,133.85,182400.0,133.97,133.98,133.82,133.85,182400.0
2011-02-15 12:00:00,133.85,133.87,133.75,133.8,110500.0,133.85,133.87,133.75,133.8,110500.0
2011-02-15 12:05:00,133.8,133.82,133.72,133.82,75500.0,133.8,133.82,133.72,133.82,75500.0
2011-02-15 12:10:00,133.81,133.89,133.81,133.84,42800.0,133.81,133.89,133.81,133.84,42800.0
2011-02-15 12:15:00,133.84,133.88,133.81,133.85,16000.0,133.84,133.88,133.81,133.85,16000.0
2011-02-15 12:20:00,133.86,133.88,133.78,133.84,21700.0,133.86,133.88,133.78,133.84,21700.0
2011-02-15 12:25:00,133.84,133.84,133.77,133.81,33500.0,133.84,133.84,133.77,133.81,33500.0
2011-02-15 12:30:00,133.82,133.87,133.78,133.87,38000.0,133.82,133.87,133.78,133.87,38000.0
2011-02-15 12:35:00,133.87,133.92,133.84,133.92,48500.0,133.87,133.92,133.84,133.92,48500.0
2011-02-15 12:40:00,133.93,133.96,133.87,133.91,102000.0,133.93,133.96,133.87,133.91,102000.0
2011-02-15 12:45:00,133.9,133.93,133.88,133.9,19900.0,133.9,133.93,133.88,133.9,19900.0
2011-02-15 12:50:00,133.9,133.92,133.87,133.89,16000.0,133.9,133.92,133.87,133.89,16000.0
2011-02-15 12:55:00,133.9,133.91,133.86,133.89,24500.0,133.9,133.91,133.86,133.89,24500.0
2011-02-15 13:00:00,133.9,133.94,133.87,133.89,45500.0,133.9,133.94,133.87,133.89,45500.0
2011-02-15 13:05:00,133.88,133.94,133.8,133.82,126700.0,133.88,133.94,133.8,133.82,126700.0
2011-02-15 13:10:00,133.83,133.86,133.79,133.86,55400.0,133.83,133.86,133.79,133.86,55400.0
2011-02-15 13:15:00,133.84,133.86,133.77,133.84,31100.0,133.84,133.86,133.77,133.84,31100.0
2011-02-15 13:20:00,133.85,133.89,133.81,133.86,39800.0,133.85,133.89,133.81,133.86,39800.0
2011-02-15 13:25:00,133.86,134.05,133.86,134.01,186900.0,133.86,134.05,133.86,134.01,186900.0
2011-02-15 13:30:00,134.0,134.04,133.99,134.02,63200.0,134.0,134.04,133.99,134.02,63200.0
2011-02-15 13:35:00,134.03,134.09,134.02,134.07,93400.0,134.03,134.09,134.02,134.07,93400.0
2011-02-15 13:40:00,134.08,134.14,134.08,134.1,111700.0,134.08,134.14,134.08,134.1,111700.0
2011-02-15 13:45:00,134.09,134.13,134.09,134.12,315400.0,134.09,134.13,134.09,134.12,315400.0
2011-02-15 13:50:00,134.12,134.14,134.08,134.13,123100.0,134.12,134.14,134.08,134.13,123100.0
2011-02-15 13:55:00,134.14,134.16,134.1,134.11,116000.0,134.14,134.16,134.1,134.11,116000.0
2011-02-15 14:00:00,134.12,134.13,134.09,134.1,73200.0,134.12,134.13,134.09,134.1,73200.0
2011-02-15 14:05:00,134.12,134.15,134.1,134.14,60400.0,134.12,134.15,134.1,134.14,60400.0
2011-02-15 14:10:00,134.14,134.14,134.05,134.07,98700.0,134.14,134.14,134.05,134.07,98700.0
2011-02-15 14:15:00,134.08,134.08,133.97,133.99,169200.0,134.08,134.08,133.97,133.99,169200.0
2011-02-15 14:20:00,134.0,134.03,133.93,134.01,60500.0,134.0,134.03,133.93,134.01,60500.0
2011-02-15 14:25:00,134.01,134.14,134.0,134.12,49700.0,134.01,134.14,134.0,134.12,49700.0
2011-02-15 14:30:00,134.12,134.14,134.07,134.1,81100.0,134.12,134.14,134.07,134.1,81100.0
2011-02-15 14:35:00,134.1,134.12,134.03,134.1,103100.0,134.1,134.12,134.03,134.1,103100.0
2011-02-15 14:40:00,134.11,134.12,134.1,134.11,23800.0,134.11,134.12,134.1,134.11,23800.0
2011-02-15 14:45:00,134.1,134.13,134.05,134.09,52200.0,134.1,134.13,134.05,134.09,52200.0
2011-02-15 14:50:00,134.08,134.09,134.07,134.08,45400.0,134.08,134.09,134.07,134.08,45400.0
2011-02-15 14:55:00,134.07,134.1,134.03,134.07,66300.0,134.07,134.1,134.03,134.07,66300.0
2011-02-15 15:00:00,134.07,134.08,134.06,134.08,24300.0,134.07,134.08,134.06,134.08,24300.0
2011-02-15 15:05:00,134.07,134.11,134.07,134.1,82800.0,134.07,134.11,134.07,134.1,82800.0
2011-02-15 15:10:00,134.09,134.1,134.08,134.09,34800.0,134.09,134.1,134.08,134.09,34800.0
2011-02-15 15:15:00,134.1,134.14,134.09,134.14,82000.0,134.1,134.14,134.09,134.14,82000.0
2011-02-15 15:20:00,134.14,134.17,134.09,134.13,79000.0,134.14,134.17,134.09,134.13,79000.0
2011-02-15 15:25:00,134.12,134.16,134.12,134.15,44900.0,134.12,134.16,134.12,134.15,44900.0
2011-02-15 15:30:00,134.14,134.15,134.11,134.12,88100.0,134.14,134.15,134.11,134.12,88100.0
2011-02-15 15:35:00,134.12,134.12,134.07,134.08,79200.0,134.12,134.12,134.07,134.08,79200.0
2011-02-15 15:40:00,134.08,134.09,134.04,134.04,106300.0,134.08,134.09,134.04,134.04,106300.0
2011-02-15 15:45:00,134.05,134.09,133.97,134.0,212300.0,134.05,134.09,133.97,134.0,212300.0
2011-02-15 15:50:00,134.0,134.0,133.96,133.97,120500.0,134.0,134.0,133.96,133.97,120500.0
2011-02-15 15:55:00,133.97,133.98,133.9,133.96,346400.0,133.97,133.98,133.9,133.96,346400.0
2011-02-16 09:30:00,134.23,134.29,134.13,134.14,207700.0,134.23,134.29,134.13,134.14,207700.0
2011-02-16 09:35:00,134.16,134.21,133.98,134.09,146900.0,134.16,134.21,133.98,134.09,146900.0
2011-02-16 09:40:00,134.08,134.08,133.79,133.89,178500.0,134.08,134.08,133.79,133.89,178500.0
2011-02-16 09:45:00,133.91,133.91,133.73,133.81,153000.0,133.91,133.91,133.73,133.81,153000.0
2011-02-16 09:50:00,133.81,133.9,133.63,133.89,228100.0,133.81,133.9,133.63,133.89,228100.0
2011-02-16 09:55:00,133.89,133.94,133.8,133.83,72600.0,133.89,133.94,133.8,133.83,72600.0
2011-02-16 10:00:00,133.84,133.88,133.73,133.77,91300.0,133.84,133.88,133.73,133.77,91300.0
2011-02-16 10:05:00,133.75,133.76,133.45,133.62,374700.0,133.75,133.76,133.45,133.62,374700.0
2011-02-16 10:10:00,133.61,133.78,133.6,133.66,74600.0,133.61,133.78,133.6,133.66,74600.0
2011-02-16 10:15:00,133.67,133.81,133.67,133.8,118600.0,133.67,133.81,133.67,133.8,118600.0
2011-02-16 10:20:00,133.81,133.83,133.67,133.68,170900.0,133.81,133.83,133.67,133.68,170900.0
2011-02-16 10:25:00,133.67,133.75,133.64,133.68,64700.0,133.67,133.75,133.64,133.68,64700.0
2011-02-16 10:30:00,133.68,133.82,133.68,133.79,159300.0,133.68,133.82,133.68,133.79,159300.0
2011-02-16 10:35:00,133.79,133.98,133.79,133.9,450300.0,133.79,133.98,133.79,133.9,450300.0
2011-02-16 10:40:00,133.89,133.95,133.82,133.91,186800.0,133.89,133.95,133.82,133.91,186800.0
2011-02-16 10:45:00,133.91,133.98,133.91,133.94,246500.0,133.91,133.98,133.91,133.94,246500.0
2011-02-16 10:50:00,133.93,133.97,133.88,133.92,157400.0,133.93,133.97,133.88,133.92,157400.0
2011-02-16 10:55:00,133.91,133.91,133.76,133.81,82800.0,133.91,133.91,133.76,133.81,82800.0
2011-02-16 11:00:00,133.8,133.93,133.77,133.83,61900.0,133.8,133.93,133.77,133.83,61900.0
2011-02-16 11:05:00,133.83,133.92,133.78,133.81,49600.0,133.83,133.92,133.78,133.81,49600.0
2011-02-16 11:10:00,133.81,133.85,133.79,133.81,46600.0,133.81,133.85,133.79,133.81,46600.0
2011-02-16 11:15:00,133.81,133.87,133.7,133.74,117200.0,133.81,133.87,133.7,133.74,117200.0
2011-02-16 11:20:00,133.75,133.83,133.71,133.83,79300.0,133.75,133.83,133.71,133.83,79300.0
2011-02-16 11:25:00,133.84,134.27,133.83,134.27,669100.0,133.84,134.27,133.83,134.27,669100.0
2011-02-16 11:30:00,134.18,134.33,134.14,134.19,298900.0,134.18,134.33,134.14,134.19,298900.0
2011-02-16 11:35:00,134.19,134.24,134.1,134.15,234800.0,134.19,134.24,134.1,134.15,234800.0
2011-02-16 11:40:00,134.14,134.14,133.94,134.07,205600.0,134.14,134.14,133.94,134.07,205600.0
2011-02-16 11:45:00,134.08,134.26,134.05,134.17,169000.0,134.08,134.26,134.05,134.17,169000.0
2011-02-16 11:50:00,134.17,134.21,134.11,134.11,91900.0,134.17,134.21,134.11,134.11,91900.0
2011-02-16 11:55:00,134.12,134.38,134.11,134.37,249500.0,134.12,134.38,134.11,134.37,249500.0
2011-02-16 12:00:00,134.36,134.79,134.36,134.66,919700.0,134.36,134.79,134.36,134.66,919700.0
2011-02-16 12:05:00,134.65,134.7,134.6,134.66,226200.0,134.65,134.7,134.6,134.66,226200.0
2011-02-16 12:10:00,134.64,134.86,134.64,134.75,258700.0,134.64,134.86,134.64,134.75,258700.0
2011-02-16 12:15:00,134.74,134.81,134.66,134.67,288500.0,134.74,134.81,134.66,134.67,288500.0
2011-02-16 12:20:00,134.67,134.75,134.58,134.66,175900.0,134.67,134.75,134.58,134.66,175900.0
2011-02-16 12:25:00,134.66,134.7,134.56,134.56,119200.0,134.66,134.7,134.56,134.56,119200.0
2011-02-16 12:30:00,134.56,134.59,134.36,134.48,278100.0,134.56,134.59,134.36,134.48,278100.0
2011-02-16 12:35:00,134.47,134.54,134.44,134.52,70600.0,134.47,134.54,134.44,134.52,70600.0
2011-02-16 12:40:00,134.52,134.57,134.43,134.45,73200.0,134.52,134.57,134.43,134.45,73200.0
2011-02-16 12:45:00,134.46,134.5,134.43,134.45,81100.0,134.46,134.5,134.43,134.45,81100.0
2011-02-16 12:50:00,134.45,134.49,133.96,134.07,303900.0,134.45,134.49,133.96,134.07,303900.0
2011-02-16 12:55:00,134.08,134.15,134.06,134.12,194900.0,134.08,134.15,134.06,134.12,194900.0
2011-02-16 13:00:00,134.12,134.2,134.06,134.09,125400.0,134.12,134.2,134.06,134.09,125400.0
2011-02-16 13:05:00,134.09,134.2,134.09,134.15,34800.0,134.09,134.2,134.09,134.15,34800.0
2011-02-16 13:10:00,134.15,134.24,134.14,134.24,37500.0,134.15,134.24,134.14,134.24,37500.0
2011-02-16 13:15:00,134.24,134.3,134.16,134.21,68000.0,134.24,134.3,134.16,134.21,68000.0
2011-02-16 13:20:00,134.21,134.25,134.15,134.16,51700.0,134.21,134.25,134.15,134.16,51700.0
2011-02-16 13:25:00,134.16,134.16,133.96,134.08,159000.0,134.16,134.16,133.96,134.08,159000.0
2011-02-16 13:30:00,134.08,134.13,134.04,134.06,47400.0,134.08,134.13,134.04,134.06,47400.0
2011-02-16 13:35:00,134.07,134.09,134.05,134.06,55400.0,134.07,134.09,134.05,134.06,55400.0
2011-02-16 13:40:00,134.05,134.05,133.96,134.04,69100.0,134.05,134.05,133.96,134.04,69100.0
2011-02-16 13:45:00,134.04,134.05,133.97,134.01,57500.0,134.04,134.05,133.97,134.01,57500.0
2011-02-16 13:50:00,134.01,134.07,134.01,134.04,20800.0,134.01,134.07,134.01,134.04,20800.0
2011-02-16 13:55:00,134.04,134.1,134.04,134.1,113800.0,134.04,134.1,134.04,134.1,113800.0
2011-02-16 14:00:00,134.1,134.1,133.95,134.03,96000.0,134.1,134.1,133.95,134.03,96000.0
2011-02-16 14:05:00,134.02,134.07,133.99,134.06,41000.0,134.02,134.07,133.99,134.06,41000.0
2011-02-16 14:10:00,134.06,134.11,134.02,134.05,26500.0,134.06,134.11,134.02,134.05,26500.0
2011-02-16 14:15:00,134.05,134.12,134.05,134.07,64600.0,134.05,134.12,134.05,134.07,64600.0
2011-02-16 14:20:00,134.08,134.17,134.07,134.16,40000.0,134.08,134.17,134.07,134.16,40000.0
2011-02-16 14:25:00,134.16,134.17,133.96,134.0,209300.0,134.16,134.17,133.96,134.0,209300.0
2011-02-16 14:30:00,134.01,134.11,133.98,134.11,52200.0,134.01,134.11,133.98,134.11,52200.0
2011-02-16 14:35:00,134.11,134.19,134.1,134.15,59700.0,134.11,134.19,134.1,134.15,59700.0
2011-02-16 14:40:00,134.14,134.18,134.13,134.16,36000.0,134.14,134.18,134.13,134.16,36000.0
2011-02-16 14:45:00,134.16,134.19,134.14,134.14,22600.0,134.16,134.19,134.14,134.14,22600.0
2011-02-16 14:50:00,134.14,134.2,134.13,134.19,27000.0,134.14,134.2,134.13,134.19,27000.0
2011-02-16 14:55:00,134.2,134.2,134.16,134.19,32200.0,134.2,134.2,134.16,134.19,32200.0
2011-02-16 15:00:00,134.19,134.19,134.14,134.16,35500.0,134.19,134.19,134.14,134.16,35500.0
2011-02-16 15:05:00,134.17,134.2,134.16,134.2,26100.0,134.17,134.2,134.16,134.2,26100.0
2011-02-16 15:10:00,134.19,134.2,134.17,134.19,52200.0,134.19,134.2,134.17,134.19,52200.0
2011-02-16 15:15:00,134.19,134.2,134.16,134.19,52700.0,134.19,134.2,134.16,134.19,52700.0
2011-02-16 15:20:00,134.18,134.19,134.1,134.15,116100.0,134.18,134.19,134.1,134.15,116100.0
2011-02-16 15:25:00,134.16,134.16,134.09,134.1,89000.0,134.16,134.16,134.09,134.1,89000.0
2011-02-16 15:30:00,134.11,134.19,134.11,134.18,81800.0,134.11,134.19,134.11,134.18,81800.0
2011-02-16 15:35:00,134.17,134.18,134.13,134.14,79000.0,134.17,134.18,134.13,134.14,79000.0
2011-02-16 15:40:00,134.15,134.18,134.14,134.15,75800.0,134.15,134.18,134.14,134.15,75800.0
2011-02-16 15:45:00,134.15,134.22,134.13,134.21,162600.0,134.15,134.22,134.13,134.21,162600.0
2011-02-16 15:50:00,134.2,134.22,134.11,134.12,130000.0,134.2,134.22,134.11,134.12,130000.0
2011-02-16 15:55:00,134.12,134.14,134.09,134.1,245000.0,134.12,134.14,134.09,134.1,245000.0
2011-02-17 09:30:00,134.74,134.83,134.73,134.77,324800.0,134.74,134.83,134.73,134.77,324800.0
2011-02-17 09:35:00,134.78,134.8,134.63,134.75,343800.0,134.78,134.8,134.63,134.75,343800.0
2011-02-17 09:40:00,134.76,134.81,134.69,134.78,177700.0,134.76,134.81,134.69,134.78,177700.0
2011-02-17 09:45:00,134.78,134.81,134.67,134.73,186600.0,134.78,134.81,134.67,134.73,186600.0
2011-02-17 09:50:00,134.74,134.76,134.69,134.74,100900.0,134.74,134.76,134.69,134.74,100900.0
2011-02-17 09:55:00,134.74,134.75,134.69,134.74,74600.0,134.74,134.75,134.69,134.74,74600.0
2011-02-17 10:00:00,134.74,134.74,134.51,134.54,279100.0,134.74,134.74,134.51,134.54,279100.0
2011-02-17 10:05:00,134.55,134.62,134.47,134.52,194500.0,134.55,134.62,134.47,134.52,194500.0
2011-02-17 10:10:00,134.52,134.67,134.51,134.62,132200.0,134.52,134.67,134.51,134.62,132200.0
2011-02-17 10:15:00,134.63,134.72,134.59,134.71,61300.0,134.63,134.72,134.59,134.71,61300.0
2011-02-17 10:20:00,134.72,134.77,134.68,134.7,185400.0,134.72,134.77,134.68,134.7,185400.0
2011-02-17 10:25:00,134.7,134.77,134.66,134.74,123900.0,134.7,134.77,134.66,134.74,123900.0
2011-02-17 10:30:00,134.74,134.83,134.73,134.76,166100.0,134.74,134.83,134.73,134.76,166100.0
2011-02-17 10:35:00,134.76,134.81,134.72,134.73,122500.0,134.76,134.81,134.72,134.73,122500.0
2011-02-17 10:40:00,134.73,134.78,134.7,134.72,68900.0,134.73,134.78,134.7,134.72,68900.0
2011-02-17 10:45:00,134.72,134.77,134.71,134.76,71000.0,134.72,134.77,134.71,134.76,71000.0
2011-02-17 10:50:00,134.76,134.81,134.73,134.73,238200.0,134.76,134.81,134.73,134.73,238200.0
2011-02-17 10:55:00,134.74,134.93,134.72,134.81,322800.0,134.74,134.93,134.72,134.81,322800.0
2011-02-17 11:00:00,134.8,134.88,134.78,134.84,173200.0,134.8,134.88,134.78,134.84,173200.0
2011-02-17 11:05:00,134.83,134.85,134.82,134.85,72800.0,134.83,134.85,134.82,134.85,72800.0
2011-02-17 11:10:00,134.85,134.87,134.77,134.84,170500.0,134.85,134.87,134.77,134.84,170500.0
2011-02-17 11:15:00,134.84,134.91,134.77,134.89,56700.0,134.84,134.91,134.77,134.89,56700.0
2011-02-17 11:20:00,134.89,135.08,134.89,135.05,392000.0,134.89,135.08,134.89,135.05,392000.0
2011-02-17 11:25:00,135.05,135.09,134.97,135.0,334000.0,135.05,135.09,134.97,135.0,334000.0
2011-02-17 11:30:00,134.99,135.0,134.92,134.96,87700.0,134.99,135.0,134.92,134.96,87700.0
2011-02-17 11:35:00,134.94,134.98,134.91,134.93,95400.0,134.94,134.98,134.91,134.93,95400.0
2011-02-17 11:40:00,134.92,135.04,134.92,135.03,148800.0,134.92,135.04,134.92,135.03,148800.0
2011-02-17 11:45:00,135.03,135.07,134.9,134.9,150100.0,135.03,135.07,134.9,134.9,150100.0
2011-02-17 11:50:00,134.9,134.9,134.75,134.85,128100.0,134.9,134.9,134.75,134.85,128100.0
2011-02-17 11:55:00,134.85,134.96,134.83,134.91,109000.0,134.85,134.96,134.83,134.91,109000.0
2011-02-17 12:00:00,134.91,134.96,134.89,134.89,77100.0,134.91,134.96,134.89,134.89,77100.0
2011-02-17 12:05:00,134.9,134.94,134.88,134.89,62200.0,134.9,134.94,134.88,134.89,62200.0
2011-02-17 12:10:00,134.89,134.94,134.87,134.93,96400.0,134.89,134.94,134.87,134.93,96400.0
2011-02-17 12:15:00,134.93,134.97,134.89,134.89,41900.0,134.93,134.97,134.89,134.89,41900.0
2011-02-17 12:20:00,134.91,134.92,134.85,134.87,60500.0,134.91,134.92,134.85,134.87,60500.0
2011-02-17 12:25:00,134.87,134.94,134.85,134.94,85400.0,134.87,134.94,134.85,134.94,85400.0
2011-02-17 12:30:00,134.94,134.96,134.86,134.86,36700.0,134.94,134.96,134.86,134.86,36700.0
2011-02-17 12:35:00,134.85,135.03,134.83,135.0,163900.0,134.85,135.03,134.83,135.0,163900.0
2011-02-17 12:40:00,135.0,135.01,134.95,134.99,64000.0,135.0,135.01,134.95,134.99,64000.0
2011-02-17 12:45:00,134.99,134.99,134.94,134.95,35100.0,134.99,134.99,134.94,134.95,35100.0
2011-02-17 12:50:00,134.94,134.97,134.92,134.92,27000.0,134.94,134.97,134.92,134.92,27000.0
2011-02-17 12:55:00,134.94,135.0,134.93,134.97,61600.0,134.94,135.0,134.93,134.97,61600.0
2011-02-17 13:00:00,134.98,135.0,134.93,134.94,75600.0,134.98,135.0,134.93,134.94,75600.0
2011-02-17 13:05:00,134.95,134.99,134.95,134.97,76900.0,134.95,134.99,134.95,134.97,76900.0
2011-02-17 13:10:00,134.98,135.0,134.96,134.98,28600.0,134.98,135.0,134.96,134.98,28600.0
2011-02-17 13:15:00,134.98,135.05,134.97,135.04,86800.0,134.98,135.05,134.97,135.04,86800.0
2011-02-17 13:20:00,135.03,135.1,135.01,135.07,136000.0,135.03,135.1,135.01,135.07,136000.0
2011-02-17 13:25:00,135.08,135.11,135.02,135.07,184700.0,135.08,135.11,135.02,135.07,184700.0
2011-02-17 13:30:00,135.08,135.11,135.04,135.04,109100.0,135.08,135.11,135.04,135.04,109100.0
2011-02-17 13:35:00,135.05,135.06,135.0,135.03,69000.0,135.05,135.06,135.0,135.03,69000.0
2011-02-17 13:40:00,135.02,135.03,134.96,134.99,72400.0,135.02,135.03,134.96,134.99,72400.0
2011-02-17 13:45:00,134.98,134.99,134.94,134.98,47100.0,134.98,134.99,134.94,134.98,47100.0
2011-02-17 13:50:00,134.98,135.02,134.92,134.94,70700.0,134.98,135.02,134.92,134.94,70700.0
2011-02-17 13:55:00,134.95,134.98,134.92,134.97,46600.0,134.95,134.98,134.92,134.97,46600.0
2011-02-17 14:00:00,134.97,135.01,134.96,134.97,42700.0,134.97,135.01,134.96,134.97,42700.0
2011-02-17 14:05:00,134.97,135.01,134.96,135.01,23600.0,134.97,135.01,134.96,135.01,23600.0
2011-02-17 14:10:00,135.0,135.1,135.0,135.05,91600.0,135.0,135.1,135.0,135.05,91600.0
2011-02-17 14:15:00,135.06,135.09,135.04,135.08,52500.0,135.06,135.09,135.04,135.08,52500.0
2011-02-17 14:20:00,135.09,135.1,135.02,135.04,69000.0,135.09,135.1,135.02,135.04,69000.0
2011-02-17 14:25:00,135.05,135.11,135.04,135.1,79300.0,135.05,135.11,135.04,135.1,79300.0
2011-02-17 14:30:00,135.1,135.1,135.03,135.06,72700.0,135.1,135.1,135.03,135.06,72700.0
2011-02-17 14:35:00,135.08,135.08,135.03,135.07,38800.0,135.08,135.08,135.03,135.07,38800.0
2011-02-17 14:40:00,135.07,135.08,135.05,135.07,61600.0,135.07,135.08,135.05,135.07,61600.0
2011-02-17 14:45:00,135.07,135.11,135.05,135.1,66300.0,135.07,135.11,135.05,135.1,66300.0
2011-02-17 14:50:00,135.1,135.11,135.09,135.11,23600.0,135.1,135.11,135.09,135.11,23600.0
2011-02-17 14:55:00,135.11,135.11,135.09,135.1,33700.0,135.11,135.11,135.09,135.1,33700.0
2011-02-17 15:00:00,135.11,135.13,135.1,135.12,80700.0,135.11,135.13,135.1,135.12,80700.0
2011-02-17 15:05:00,135.12,135.13,135.09,135.1,43300.0,135.12,135.13,135.09,135.1,43300.0
2011-02-17 15:10:00,135.11,135.12,135.06,135.06,92800.0,135.11,135.12,135.06,135.06,92800.0
2011-02-17 15:15:00,135.06,135.09,135.05,135.08,57600.0,135.06,135.09,135.05,135.08,57600.0
2011-02-17 15:20:00,135.07,135.09,135.05,135.06,75800.0,135.07,135.09,135.05,135.06,75800.0
2011-02-17 15:25:00,135.06,135.12,135.06,135.12,113300.0,135.06,135.12,135.06,135.12,113300.0
2011-02-17 15:30:00,135.12,135.16,135.11,135.12,98000.0,135.12,135.16,135.11,135.12,98000.0
2011-02-17 15:35:00,135.12,135.15,135.08,135.08,86500.0,135.12,135.15,135.08,135.08,86500.0
2011-02-17 15:40:00,135.09,135.09,135.04,135.07,142500.0,135.09,135.09,135.04,135.07,142500.0
2011-02-17 15:45:00,135.06,135.07,135.0,135.02,154800.0,135.06,135.07,135.0,135.02,154800.0
2011-02-17 15:50:00,135.02,135.03,134.96,135.0,291500.0,135.02,135.03,134.96,135.0,291500.0
2011-02-17 15:55:00,134.99,135.05,134.93,135.0,574700.0,134.99,135.05,134.93,135.0,574700.0
2011-02-18 09:30:00,135.17,135.26,135.16,135.18,285700.0,135.17,135.26,135.16,135.18,285700.0
2011-02-18 09:35:00,135.18,135.25,135.1,135.1,197700.0,135.18,135.25,135.1,135.1,197700.0
2011-02-18 09:40:00,135.12,135.18,135.08,135.15,392700.0,135.12,135.18,135.08,135.15,392700.0
2011-02-18 09:45:00,135.15,135.18,135.07,135.12,165900.0,135.15,135.18,135.07,135.12,165900.0
2011-02-18 09:50:00,135.12,135.13,135.04,135.07,146700.0,135.12,135.13,135.04,135.07,146700.0
2011-02-18 09:55:00,135.07,135.09,134.96,134.97,136800.0,135.07,135.09,134.96,134.97,136800.0
2011-02-18 10:00:00,134.98,135.04,134.88,135.02,241600.0,134.98,135.04,134.88,135.02,241600.0
2011-02-18 10:05:00,135.01,135.16,134.97,135.16,524400.0,135.01,135.16,134.97,135.16,524400.0
2011-02-18 10:10:00,135.16,135.21,135.04,135.08,163400.0,135.16,135.21,135.04,135.08,163400.0
2011-02-18 10:15:00,135.07,135.09,134.9,135.05,160700.0,135.07,135.09,134.9,135.05,160700.0
2011-02-18 10:20:00,135.05,135.05,134.96,135.0,54200.0,135.05,135.05,134.96,135.0,54200.0
2011-02-18 10:25:00,135.01,135.04,134.95,134.98,39200.0,135.01,135.04,134.95,134.98,39200.0
2011-02-18 10:30:00,134.97,135.16,134.95,135.11,168700.0,134.97,135.16,134.95,135.11,168700.0
2011-02-18 10:35:00,135.11,135.18,135.09,135.16,113300.0,135.11,135.18,135.09,135.16,113300.0
2011-02-18 10:40:00,135.16,135.28,135.13,135.25,192500.0,135.16,135.28,135.13,135.25,192500.0
2011-02-18 10:45:00,135.24,135.32,135.24,135.3,278800.0,135.24,135.32,135.24,135.3,278800.0
2011-02-18 10:50:00,135.29,135.33,135.22,135.31,94800.0,135.29,135.33,135.22,135.31,94800.0
2011-02-18 10:55:00,135.31,135.38,135.14,135.17,266600.0,135.31,135.38,135.14,135.17,266600.0
2011-02-18 11:00:00,135.16,135.26,135.09,135.14,111100.0,135.16,135.26,135.09,135.14,111100.0
2011-02-18 11:05:00,135.14,135.15,135.07,135.08,57700.0,135.14,135.15,135.07,135.08,57700.0
2011-02-18 11:10:00,135.08,135.15,135.03,135.15,78600.0,135.08,135.15,135.03,135.15,78600.0
2011-02-18 11:15:00,135.15,135.33,135.15,135.31,94500.0,135.15,135.33,135.15,135.31,94500.0
2011-02-18 11:20:00,135.32,135.41,135.32,135.39,294000.0,135.32,135.41,135.32,135.39,294000.0
2011-02-18 11:25:00,135.39,135.55,135.38,135.55,387200.0,135.39,135.55,135.38,135.55,387200.0
2011-02-18 11:30:00,135.54,135.67,135.52,135.61,514900.0,135.54,135.67,135.52,135.61,514900.0
2011-02-18 11:35:00,135.6,135.68,135.55,135.61,286900.0,135.6,135.68,135.55,135.61,286900.0
2011-02-18 11:40:00,135.61,135.65,135.53,135.61,340300.0,135.61,135.65,135.53,135.61,340300.0
2011-02-18 11:45:00,135.6,135.61,135.52,135.55,280300.0,135.6,135.61,135.52,135.55,280300.0
2011-02-18 11:50:00,135.54,135.58,135.43,135.43,285900.0,135.54,135.58,135.43,135.43,285900.0
2011-02-18 11:55:00,135.43,135.51,135.39,135.41,120200.0,135.43,135.51,135.39,135.41,120200.0
2011-02-18 12:00:00,135.4,135.42,135.28,135.38,247400.0,135.4,135.42,135.28,135.38,247400.0
2011-02-18 12:05:00,135.38,135.49,135.38,135.47,152700.0,135.38,135.49,135.38,135.47,152700.0
2011-02-18 12:10:00,135.47,135.63,135.44,135.62,124200.0,135.47,135.63,135.44,135.62,124200.0
2011-02-18 12:15:00,135.62,135.63,135.56,135.61,61800.0,135.62,135.63,135.56,135.61,61800.0
2011-02-18 12:20:00,135.6,135.79,135.59,135.7,428000.0,135.6,135.79,135.59,135.7,428000.0
2011-02-18 12:25:00,135.71,135.78,135.62,135.63,279900.0,135.71,135.78,135.62,135.63,279900.0
2011-02-18 12:30:00,135.63,135.73,135.6,135.71,186700.0,135.63,135.73,135.6,135.71,186700.0
2011-02-18 12:35:00,135.71,135.8,135.69,135.76,329300.0,135.71,135.8,135.69,135.76,329300.0
2011-02-18 12:40:00,135.76,135.76,135.66,135.7,322600.0,135.76,135.76,135.66,135.7,322600.0
2011-02-18 12:45:00,135.7,135.8,135.7,135.74,583400.0,135.7,135.8,135.7,135.74,583400.0
2011-02-18 12:50:00,135.74,135.75,135.65,135.7,231500.0,135.74,135.75,135.65,135.7,231500.0
2011-02-18 12:55:00,135.69,135.72,135.64,135.65,214900.0,135.69,135.72,135.64,135.65,214900.0
2011-02-18 13:00:00,135.64,135.67,135.51,135.52,199800.0,135.64,135.67,135.51,135.52,199800.0
2011-02-18 13:05:00,135.52,135.6,135.45,135.55,114800.0,135.52,135.6,135.45,135.55,114800.0
2011-02-18 13:10:00,135.56,135.59,135.44,135.49,114300.0,135.56,135.59,135.44,135.49,114300.0
2011-02-18 13:15:00,135.48,135.51,135.4,135.4,214600.0,135.48,135.51,135.4,135.4,214600.0
2011-02-18 13:20:00,135.41,135.5,135.34,135.34,246600.0,135.41,135.5,135.34,135.34,246600.0
2011-02-18 13:25:00,135.35,135.56,135.31,135.42,260800.0,135.35,135.56,135.31,135.42,260800.0
2011-02-18 13:30:00,135.4,135.47,135.4,135.42,207100.0,135.4,135.47,135.4,135.42,207100.0
2011-02-18 13:35:00,135.41,135.47,135.4,135.43,242600.0,135.41,135.47,135.4,135.43,242600.0
2011-02-18 13:40:00,135.44,135.47,135.38,135.43,252100.0,135.44,135.47,135.38,135.43,252100.0
2011-02-18 13:45:00,135.43,135.43,135.37,135.4,155400.0,135.43,135.43,135.37,135.4,155400.0
2011-02-18 13:50:00,135.42,135.43,135.39,135.41,65600.0,135.42,135.43,135.39,135.41,65600.0
2011-02-18 13:55:00,135.41,135.42,135.38,135.42,40300.0,135.41,135.42,135.38,135.42,40300.0
2011-02-18 14:00:00,135.41,135.42,135.39,135.42,65200.0,135.41,135.42,135.39,135.42,65200.0
2011-02-18 14:05:00,135.42,135.51,135.41,135.42,40800.0,135.42,135.51,135.41,135.42,40800.0
2011-02-18 14:10:00,135.43,135.53,135.42,135.49,76200.0,135.43,135.53,135.42,135.49,76200.0
2011-02-18 14:15:00,135.49,135.52,135.46,135.46,63100.0,135.49,135.52,135.46,135.46,63100.0
2011-02-18 14:20:00,135.47,135.47,135.4,135.41,74200.0,135.47,135.47,135.4,135.41,74200.0
2011-02-18 14:25:00,135.41,135.41,135.2,135.24,514600.0,135.41,135.41,135.2,135.24,514600.0
2011-02-18 14:30:00,135.23,135.34,135.23,135.31,73100.0,135.23,135.34,135.23,135.31,73100.0
2011-02-18 14:35:00,135.3,135.33,135.28,135.33,153300.0,135.3,135.33,135.28,135.33,153300.0
2011-02-18 14:40:00,135.33,135.33,135.22,135.25,59200.0,135.33,135.33,135.22,135.25,59200.0
2011-02-18 14:45:00,135.26,135.28,135.22,135.25,40000.0,135.26,135.28,135.22,135.25,40000.0
2011-02-18 14:50:00,135.25,135.31,135.25,135.3,74100.0,135.25,135.31,135.25,135.3,74100.0
2011-02-18 14:55:00,135.3,135.31,135.25,135.26,45200.0,135.3,135.31,135.25,135.26,45200.0
2011-02-18 15:00:00,135.28,135.31,135.27,135.3,24300.0,135.28,135.31,135.27,135.3,24300.0
2011-02-18 15:05:00,135.29,135.3,135.27,135.3,31100.0,135.29,135.3,135.27,135.3,31100.0
2011-02-18 15:10:00,135.3,135.31,135.28,135.3,54000.0,135.3,135.31,135.28,135.3,54000.0
2011-02-18 15:15:00,135.31,135.31,135.28,135.3,66300.0,135.31,135.31,135.28,135.3,66300.0
2011-02-18 15:20:00,135.29,135.3,135.27,135.28,73100.0,135.29,135.3,135.27,135.28,73100.0
2011-02-18 15:25:00,135.28,135.28,135.21,135.21,188800.0,135.28,135.28,135.21,135.21,188800.0
2011-02-18 15:30:00,135.21,135.27,135.19,135.24,228300.0,135.21,135.27,135.19,135.24,228300.0
2011-02-18 15:35:00,135.24,135.28,135.22,135.28,80900.0,135.24,135.28,135.22,135.28,80900.0
2011-02-18 15:40:00,135.28,135.3,135.27,135.3,151000.0,135.28,135.3,135.27,135.3,151000.0
2011-02-18 15:45:00,135.3,135.36,135.29,135.35,216300.0,135.3,135.36,135.29,135.35,216300.0
2011-02-18 15:50:00,135.36,135.36,135.3,135.31,153500.0,135.36,135.36,135.3,135.31,153500.0
2011-02-18 15:55:00,135.3,135.39,135.29,135.35,417000.0,135.3,135.39,135.29,135.35,417000.0
2011-02-22 09:30:00,136.92,137.02,136.84,136.93,915400.0,136.92,137.02,136.84,136.93,915400.0
2011-02-22 09:35:00,136.92,136.96,136.8,136.88,728800.0,136.92,136.96,136.8,136.88,728800.0
2011-02-22 09:40:00,136.89,136.98,136.81,136.91,301800.0,136.89,136.98,136.81,136.91,301800.0
2011-02-22 09:45:00,136.92,136.92,136.76,136.78,240700.0,136.92,136.92,136.76,136.78,240700.0
2011-02-22 09:50:00,136.77,136.86,136.71,136.73,343600.0,136.77,136.86,136.71,136.73,343600.0
2011-02-22 09:55:00,136.72,136.75,136.5,136.56,660700.0,136.72,136.75,136.5,136.56,660700.0
2011-02-22 10:00:00,136.55,136.74,136.48,136.66,502700.0,136.55,136.74,136.48,136.66,502700.0
2011-02-22 10:05:00,136.68,136.75,136.48,136.5,481200.0,136.68,136.75,136.48,136.5,481200.0
2011-02-22 10:10:00,136.52,136.8,136.52,136.64,312800.0,136.52,136.8,136.52,136.64,312800.0
2011-02-22 10:15:00,136.62,136.68,136.59,136.62,114500.0,136.62,136.68,136.59,136.62,114500.0
2011-02-22 10:20:00,136.62,136.64,136.4,136.54,238200.0,136.62,136.64,136.4,136.54,238200.0
2011-02-22 10:25:00,136.54,136.87,136.53,136.85,199400.0,136.54,136.87,136.53,136.85,199400.0
2011-02-22 10:30:00,136.84,136.87,136.69,136.73,171200.0,136.84,136.87,136.69,136.73,171200.0
2011-02-22 10:35:00,136.73,136.74,136.56,136.65,194300.0,136.73,136.74,136.56,136.65,194300.0
2011-02-22 10:40:00,136.66,136.84,136.65,136.81,138700.0,136.66,136.84,136.65,136.81,138700.0
2011-02-22 10:45:00,136.8,136.86,136.71,136.77,121300.0,136.8,136.86,136.71,136.77,121300.0
2011-02-22 10:50:00,136.77,136.91,136.77,136.84,57100.0,136.77,136.91,136.77,136.84,57100.0
2011-02-22 10:55:00,136.85,137.1,136.84,137.02,440300.0,136.85,137.1,136.84,137.02,440300.0
2011-02-22 11:00:00,137.02,137.04,136.89,136.9,322800.0,137.02,137.04,136.89,136.9,322800.0
2011-02-22 11:05:00,136.91,137.11,136.91,137.07,253700.0,136.91,137.11,136.91,137.07,253700.0
2011-02-22 11:10:00,137.07,137.22,137.04,137.19,171300.0,137.07,137.22,137.04,137.19,171300.0
2011-02-22 11:15:00,137.2,137.22,137.11,137.14,234600.0,137.2,137.22,137.11,137.14,234600.0
2011-02-22 11:20:00,137.13,137.16,137.03,137.11,404300.0,137.13,137.16,137.03,137.11,404300.0
2011-02-22 11:25:00,137.1,137.12,137.04,137.09,114300.0,137.1,137.12,137.04,137.09,114300.0
2011-02-22 11:30:00,137.08,137.09,136.95,137.04,243100.0,137.08,137.09,136.95,137.04,243100.0
2011-02-22 11:35:00,137.05,137.05,136.91,137.02,165100.0,137.05,137.05,136.91,137.02,165100.0
2011-02-22 11:40:00,137.03,137.03,136.87,136.91,85100.0,137.03,137.03,136.87,136.91,85100.0
2011-02-22 11:45:00,136.91,136.93,136.78,136.78,152300.0,136.91,136.93,136.78,136.78,152300.0
2011-02-22 11:50:00,136.79,136.82,136.54,136.55,250200.0,136.79,136.82,136.54,136.55,250200.0
2011-02-22 11:55:00,136.56,136.64,136.44,136.45,144700.0,136.56,136.64,136.44,136.45,144700.0
2011-02-22 12:00:00,136.45,136.55,136.19,136.31,362600.0,136.45,136.55,136.19,136.31,362600.0
2011-02-22 12:05:00,136.33,136.37,136.26,136.31,145400.0,136.33,136.37,136.26,136.31,145400.0
2011-02-22 12:10:00,136.31,136.42,136.26,136.4,186100.0,136.31,136.42,136.26,136.4,186100.0
2011-02-22 12:15:00,136.4,136.44,136.34,136.4,123300.0,136.4,136.44,136.34,136.4,123300.0
2011-02-22 12:20:00,136.41,136.49,136.38,136.42,81500.0,136.41,136.49,136.38,136.42,81500.0
2011-02-22 12:25:00,136.42,136.5,136.38,136.49,41200.0,136.42,136.5,136.38,136.49,41200.0
2011-02-22 12:30:00,136.49,136.59,136.45,136.59,58300.0,136.49,136.59,136.45,136.59,58300.0
2011-02-22 12:35:00,136.57,136.57,136.45,136.46,58900.0,136.57,136.57,136.45,136.46,58900.0
2011-02-22 12:40:00,136.46,136.63,136.38,136.63,157100.0,136.46,136.63,136.38,136.63,157100.0
2011-02-22 12:45:00,136.62,136.63,136.46,136.48,205900.0,136.62,136.63,136.46,136.48,205900.0
2011-02-22 12:50:00,136.44,136.58,136.38,136.39,170200.0,136.44,136.58,136.38,136.39,170200.0
2011-02-22 12:55:00,136.39,136.41,136.24,136.3,394800.0,136.39,136.41,136.24,136.3,394800.0
2011-02-22 13:00:00,136.3,136.43,136.3,136.36,137000.0,136.3,136.43,136.3,136.36,137000.0
2011-02-22 13:05:00,136.37,136.5,136.35,136.41,193200.0,136.37,136.5,136.35,136.41,193200.0
2011-02-22 13:10:00,136.42,136.46,136.4,136.45,44200.0,136.42,136.46,136.4,136.45,44200.0
2011-02-22 13:15:00,136.44,136.54,136.42,136.48,74800.0,136.44,136.54,136.42,136.48,74800.0
2011-02-22 13:20:00,136.49,136.54,136.45,136.45,72200.0,136.49,136.54,136.45,136.45,72200.0
2011-02-22 13:25:00,136.46,136.68,136.45,136.64,138700.0,136.46,136.68,136.45,136.64,138700.0
2011-02-22 13:30:00,136.65,136.65,136.56,136.59,153500.0,136.65,136.65,136.56,136.59,153500.0
2011-02-22 13:35:00,136.59,136.68,136.53,136.6,176800.0,136.59,136.68,136.53,136.6,176800.0
2011-02-22 13:40:00,136.61,136.7,136.61,136.68,69800.0,136.61,136.7,136.61,136.68,69800.0
2011-02-22 13:45:00,136.67,136.68,136.59,136.62,56600.0,136.67,136.68,136.59,136.62,56600.0
2011-02-22 13:50:00,136.61,136.76,136.6,136.71,117000.0,136.61,136.76,136.6,136.71,117000.0
2011-02-22 13:55:00,136.72,136.72,136.58,136.59,85400.0,136.72,136.72,136.58,136.59,85400.0
2011-02-22 14:00:00,136.59,136.64,136.52,136.6,157400.0,136.59,136.64,136.52,136.6,157400.0
2011-02-22 14:05:00,136.6,136.68,136.55,136.67,73300.0,136.6,136.68,136.55,136.67,73300.0
2011-02-22 14:10:00,136.7,136.71,136.63,136.65,96900.0,136.7,136.71,136.63,136.65,96900.0
2011-02-22 14:15:00,136.64,136.7,136.57,136.68,49200.0,136.64,136.7,136.57,136.68,49200.0
2011-02-22 14:20:00,136.68,136.69,136.61,136.65,92600.0,136.68,136.69,136.61,136.65,92600.0
2011-02-22 14:25:00,136.66,136.69,136.62,136.67,97600.0,136.66,136.69,136.62,136.67,97600.0
2011-02-22 14:30:00,136.67,136.68,136.65,136.65,25800.0,136.67,136.68,136.65,136.65,25800.0
2011-02-22 14:35:00,136.63,136.65,136.6,136.6,41600.0,136.63,136.65,136.6,136.6,41600.0
2011-02-22 14:40:00,136.6,136.61,136.56,136.57,57000.0,136.6,136.61,136.56,136.57,57000.0
2011-02-22 14:45:00,136.57,136.61,136.56,136.6,44700.0,136.57,136.61,136.56,136.6,44700.0
2011-02-22 14:50:00,136.6,136.66,136.58,136.59,96200.0,136.6,136.66,136.58,136.59,96200.0
2011-02-22 14:55:00,136.59,136.6,136.54,136.56,60200.0,136.59,136.6,136.54,136.56,60200.0
2011-02-22 15:00:00,136.55,136.59,136.43,136.43,122600.0,136.55,136.59,136.43,136.43,122600.0
2011-02-22 15:05:00,136.43,136.47,136.38,136.44,107200.0,136.43,136.47,136.38,136.44,107200.0
2011-02-22 15:10:00,136.45,136.47,136.35,136.45,146600.0,136.45,136.47,136.35,136.45,146600.0
2011-02-22 15:15:00,136.45,136.46,136.42,136.45,51400.0,136.45,136.46,136.42,136.45,51400.0
2011-02-22 15:20:00,136.45,136.46,136.36,136.4,87900.0,136.45,136.46,136.36,136.4,87900.0
2011-02-22 15:25:00,136.4,136.4,136.35,136.38,82900.0,136.4,136.4,136.35,136.38,82900.0
2011-02-22 15:30:00,136.38,136.39,136.33,136.37,151000.0,136.38,136.39,136.33,136.37,151000.0
2011-02-22 15:35:00,136.38,136.39,136.35,136.35,73300.0,136.38,136.39,136.35,136.35,73300.0
2011-02-22 15:40:00,136.35,136.39,136.34,136.39,146300.0,136.35,136.39,136.34,136.39,146300.0
2011-02-22 15:45:00,136.39,136.42,136.36,136.37,164800.0,136.39,136.42,136.36,136.37,164800.0
2011-02-22 15:50:00,136.36,136.4,136.35,136.38,237500.0,136.36,136.4,136.35,136.38,237500.0
2011-02-22 15:55:00,136.38,136.41,136.28,136.31,598300.0,136.38,136.41,136.28,136.31,598300.0
2011-02-23 09:30:00,136.95,137.02,136.92,136.99,652700.0,136.95,137.02,136.92,136.99,652700.0
2011-02-23 09:35:00,136.99,137.18,136.97,137.12,295600.0,136.99,137.18,136.97,137.12,295600.0
2011-02-23 09:40:00,137.12,137.15,137.03,137.07,283400.0,137.12,137.15,137.03,137.07,283400.0
2011-02-23 09:45:00,137.09,137.3,137.07,137.24,262300.0,137.09,137.3,137.07,137.24,262300.0
2011-02-23 09:50:00,137.24,137.31,137.24,137.29,167700.0,137.24,137.31,137.24,137.29,167700.0
2011-02-23 09:55:00,137.28,137.4,137.23,137.35,265900.0,137.28,137.4,137.23,137.35,265900.0
2011-02-23 10:00:00,137.36,137.49,137.28,137.46,218000.0,137.36,137.49,137.28,137.46,218000.0
2011-02-23 10:05:00,137.48,137.5,137.38,137.41,165900.0,137.48,137.5,137.38,137.41,165900.0
2011-02-23 10:10:00,137.41,137.43,137.34,137.38,163100.0,137.41,137.43,137.34,137.38,163100.0
2011-02-23 10:15:00,137.38,137.45,137.31,137.43,142900.0,137.38,137.45,137.31,137.43,142900.0
2011-02-23 10:20:00,137.41,137.93,137.4,137.93,652600.0,137.41,137.93,137.4,137.93,652600.0
2011-02-23 10:25:00,137.94,137.94,137.78,137.83,204800.0,137.94,137.94,137.78,137.83,204800.0
2011-02-23 10:30:00,137.83,137.91,137.71,137.76,292900.0,137.83,137.91,137.71,137.76,292900.0
2011-02-23 10:35:00,137.75,137.79,137.66,137.71,287600.0,137.75,137.79,137.66,137.71,287600.0
2011-02-23 10:40:00,137.7,137.78,137.65,137.69,162800.0,137.7,137.78,137.65,137.69,162800.0
2011-02-23 10:45:00,137.7,137.72,137.65,137.69,142300.0,137.7,137.72,137.65,137.69,142300.0
2011-02-23 10:50:00,137.69,137.69,137.59,137.63,142100.0,137.69,137.69,137.59,137.63,142100.0
2011-02-23 10:55:00,137.64,137.71,137.63,137.68,139700.0,137.64,137.71,137.63,137.68,139700.0
2011-02-23 11:00:00,137.69,137.83,137.69,137.77,218100.0,137.69,137.83,137.69,137.77,218100.0
2011-02-23 11:05:00,137.77,137.83,137.72,137.74,204400.0,137.77,137.83,137.72,137.74,204400.0
2011-02-23 11:10:00,137.74,137.75,137.65,137.69,139800.0,137.74,137.75,137.65,137.69,139800.0
2011-02-23 11:15:00,137.68,137.69,137.6,137.63,159400.0,137.68,137.69,137.6,137.63,159400.0
2011-02-23 11:20:00,137.64,137.69,137.54,137.66,371800.0,137.64,137.69,137.54,137.66,371800.0
2011-02-23 11:25:00,137.66,137.77,137.65,137.7,188100.0,137.66,137.77,137.65,137.7,188100.0
2011-02-23 11:30:00,137.7,137.81,137.7,137.76,133900.0,137.7,137.81,137.7,137.76,133900.0
2011-02-23 11:35:00,137.76,137.87,137.75,137.76,139300.0,137.76,137.87,137.75,137.76,139300.0
2011-02-23 11:40:00,137.77,137.84,137.73,137.74,67500.0,137.77,137.84,137.73,137.74,67500.0
2011-02-23 11:45:00,137.74,137.87,137.69,137.84,111100.0,137.74,137.87,137.69,137.84,111100.0
2011-02-23 11:50:00,137.84,137.96,137.82,137.92,135300.0,137.84,137.96,137.82,137.92,135300.0
2011-02-23 11:55:00,137.92,137.96,137.89,137.95,76500.0,137.92,137.96,137.89,137.95,76500.0
2011-02-23 12:00:00,137.95,137.97,137.79,137.82,145400.0,137.95,137.97,137.79,137.82,145400.0
2011-02-23 12:05:00,137.82,137.91,137.67,137.72,276500.0,137.82,137.91,137.67,137.72,276500.0
2011-02-23 12:10:00,137.72,137.93,137.69,137.88,138200.0,137.72,137.93,137.69,137.88,138200.0
2011-02-23 12:15:00,137.89,137.94,137.76,137.78,247500.0,137.89,137.94,137.76,137.78,247500.0
2011-02-23 12:20:00,137.75,137.92,137.75,137.92,237200.0,137.75,137.92,137.75,137.92,237200.0
2011-02-23 12:25:00,137.92,138.09,137.87,137.94,355300.0,137.92,138.09,137.87,137.94,355300.0
2011-02-23 12:30:00,137.92,138.03,137.87,137.94,110300.0,137.92,138.03,137.87,137.94,110300.0
2011-02-23 12:35:00,137.95,138.04,137.91,137.98,159000.0,137.95,138.04,137.91,137.98,159000.0
2011-02-23 12:40:00,137.98,138.0,137.91,137.97,134700.0,137.98,138.0,137.91,137.97,134700.0
2011-02-23 12:45:00,137.98,138.0,137.93,137.94,104200.0,137.98,138.0,137.93,137.94,104200.0
2011-02-23 12:50:00,137.94,138.2,137.94,138.2,337200.0,137.94,138.2,137.94,138.2,337200.0
2011-02-23 12:55:00,138.2,138.2,138.06,138.07,152500.0,138.2,138.2,138.06,138.07,152500.0
2011-02-23 13:00:00,138.08,138.1,137.84,137.98,314400.0,138.08,138.1,137.84,137.98,314400.0
2011-02-23 13:05:00,137.98,138.03,137.93,137.95,73500.0,137.98,138.03,137.93,137.95,73500.0
2011-02-23 13:10:00,137.95,138.03,137.9,137.93,282900.0,137.95,138.03,137.9,137.93,282900.0
2011-02-23 13:15:00,137.92,138.04,137.88,138.03,170700.0,137.92,138.04,137.88,138.03,170700.0
2011-02-23 13:20:00,138.03,138.03,137.86,137.86,155900.0,138.03,138.03,137.86,137.86,155900.0
2011-02-23 13:25:00,137.87,137.91,137.8,137.9,148900.0,137.87,137.91,137.8,137.9,148900.0
2011-02-23 13:30:00,137.88,137.89,137.73,137.82,138000.0,137.88,137.89,137.73,137.82,138000.0
2011-02-23 13:35:00,137.82,137.86,137.77,137.79,183600.0,137.82,137.86,137.77,137.79,183600.0
2011-02-23 13:40:00,137.78,137.82,137.71,137.73,243000.0,137.78,137.82,137.71,137.73,243000.0
2011-02-23 13:45:00,137.74,137.82,137.7,137.77,102100.0,137.74,137.82,137.7,137.77,102100.0
2011-02-23 13:50:00,137.78,137.81,137.75,137.8,79200.0,137.78,137.81,137.75,137.8,79200.0
2011-02-23 13:55:00,137.81,137.81,137.63,137.7,266600.0,137.81,137.81,137.63,137.7,266600.0
2011-02-23 14:00:00,137.7,137.72,137.55,137.57,205800.0,137.7,137.72,137.55,137.57,205800.0
2011-02-23 14:05:00,137.58,137.65,137.52,137.56,284200.0,137.58,137.65,137.52,137.56,284200.0
2011-02-23 14:10:00,137.56,137.59,137.52,137.59,171600.0,137.56,137.59,137.52,137.59,171600.0
2011-02-23 14:15:00,137.59,137.65,137.43,137.49,246600.0,137.59,137.65,137.43,137.49,246600.0
2011-02-23 14:20:00,137.5,137.5,137.33,137.41,260400.0,137.5,137.5,137.33,137.41,260400.0
2011-02-23 14:25:00,137.42,137.43,137.38,137.38,101600.0,137.42,137.43,137.38,137.38,101600.0
2011-02-23 14:30:00,137.39,137.44,137.39,137.4,83100.0,137.39,137.44,137.39,137.4,83100.0
2011-02-23 14:35:00,137.4,137.44,137.39,137.42,109400.0,137.4,137.44,137.39,137.42,109400.0
2011-02-23 14:40:00,137.42,137.5,137.42,137.49,117600.0,137.42,137.5,137.42,137.49,117600.0
2011-02-23 14:45:00,137.49,137.54,137.47,137.49,88900.0,137.49,137.54,137.47,137.49,88900.0
2011-02-23 14:50:00,137.49,137.53,137.47,137.48,46600.0,137.49,137.53,137.47,137.48,46600.0
2011-02-23 14:55:00,137.48,137.49,137.42,137.44,59000.0,137.48,137.49,137.42,137.44,59000.0
2011-02-23 15:00:00,137.44,137.49,137.4,137.45,49500.0,137.44,137.49,137.4,137.45,49500.0
2011-02-23 15:05:00,137.46,137.48,137.44,137.46,30100.0,137.46,137.48,137.44,137.46,30100.0
2011-02-23 15:10:00,137.46,137.47,137.43,137.45,53600.0,137.46,137.47,137.43,137.45,53600.0
2011-02-23 15:15:00,137.46,137.49,137.44,137.48,94900.0,137.46,137.49,137.44,137.48,94900.0
2011-02-23 15:20:00,137.47,137.5,137.46,137.49,58100.0,137.47,137.5,137.46,137.49,58100.0
2011-02-23 15:25:00,137.49,137.54,137.48,137.54,108200.0,137.49,137.54,137.48,137.54,108200.0
2011-02-23 15:30:00,137.53,137.57,137.5,137.54,135300.0,137.53,137.57,137.5,137.54,135300.0
2011-02-23 15:35:00,137.54,137.58,137.52,137.57,84700.0,137.54,137.58,137.52,137.57,84700.0
2011-02-23 15:40:00,137.56,137.57,137.52,137.56,135300.0,137.56,137.57,137.52,137.56,135300.0
2011-02-23 15:45:00,137.55,137.56,137.53,137.55,253200.0,137.55,137.56,137.53,137.55,253200.0
2011-02-23 15:50:00,137.55,137.6,137.55,137.57,284400.0,137.55,137.6,137.55,137.57,284400.0
2011-02-23 15:55:00,137.57,137.59,137.5,137.5,540800.0,137.57,137.59,137.5,137.5,540800.0
2011-02-24 09:30:00,138.01,138.06,137.87,137.89,591600.0,138.01,138.06,137.87,137.89,591600.0
2011-02-24 09:35:00,137.89,137.93,137.68,137.79,499000.0,137.89,137.93,137.68,137.79,499000.0
2011-02-24 09:40:00,137.79,137.82,137.7,137.75,442600.0,137.79,137.82,137.7,137.75,442600.0
2011-02-24 09:45:00,137.76,137.9,137.71,137.88,492200.0,137.76,137.9,137.71,137.88,492200.0
2011-02-24 09:50:00,137.87,137.93,137.84,137.85,204400.0,137.87,137.93,137.84,137.85,204400.0
2011-02-24 09:55:00,137.86,137.93,137.82,137.92,211700.0,137.86,137.93,137.82,137.92,211700.0
2011-02-24 10:00:00,137.92,138.02,137.72,137.81,356100.0,137.92,138.02,137.72,137.81,356100.0
2011-02-24 10:05:00,137.81,137.81,137.59,137.67,341800.0,137.81,137.81,137.59,137.67,341800.0
2011-02-24 10:10:00,137.66,137.86,137.66,137.8,275100.0,137.66,137.86,137.66,137.8,275100.0
2011-02-24 10:15:00,137.79,138.02,137.78,137.97,266200.0,137.79,138.02,137.78,137.97,266200.0
2011-02-24 10:20:00,137.97,138.01,137.78,137.84,238100.0,137.97,138.01,137.78,137.84,238100.0
2011-02-24 10:25:00,137.83,137.95,137.82,137.89,79300.0,137.83,137.95,137.82,137.89,79300.0
2011-02-24 10:30:00,137.91,137.97,137.84,137.94,173700.0,137.91,137.97,137.84,137.94,173700.0
2011-02-24 10:35:00,137.93,138.01,137.89,137.89,118500.0,137.93,138.01,137.89,137.89,118500.0
2011-02-24 10:40:00,137.88,137.99,137.75,137.77,139500.0,137.88,137.99,137.75,137.77,139500.0
2011-02-24 10:45:00,137.77,137.86,137.72,137.82,102800.0,137.77,137.86,137.72,137.82,102800.0
2011-02-24 10:50:00,137.82,137.91,137.77,137.79,128900.0,137.82,137.91,137.77,137.79,128900.0
2011-02-24 10:55:00,137.79,137.94,137.78,137.92,74100.0,137.79,137.94,137.78,137.92,74100.0
2011-02-24 11:00:00,137.93,137.96,137.77,137.89,127800.0,137.93,137.96,137.77,137.89,127800.0
2011-02-24 11:05:00,137.89,138.04,137.8,137.96,260900.0,137.89,138.04,137.8,137.96,260900.0
2011-02-24 11:10:00,137.97,137.97,137.83,137.84,71100.0,137.97,137.97,137.83,137.84,71100.0
2011-02-24 11:15:00,137.84,137.86,137.36,137.42,432500.0,137.84,137.86,137.36,137.42,432500.0
2011-02-24 11:20:00,137.41,137.61,137.39,137.5,353700.0,137.41,137.61,137.39,137.5,353700.0
2011-02-24 11:25:00,137.5,137.69,137.44,137.66,184400.0,137.5,137.69,137.44,137.66,184400.0
2011-02-24 11:30:00,137.67,137.79,137.67,137.7,156200.0,137.67,137.79,137.67,137.7,156200.0
2011-02-24 11:35:00,137.71,137.77,137.63,137.76,161800.0,137.71,137.77,137.63,137.76,161800.0
2011-02-24 11:40:00,137.78,137.83,137.72,137.77,83400.0,137.78,137.83,137.72,137.77,83400.0
2011-02-24 11:45:00,137.77,137.86,137.74,137.75,57900.0,137.77,137.86,137.74,137.75,57900.0
2011-02-24 11:50:00,137.74,137.8,137.66,137.75,122100.0,137.74,137.8,137.66,137.75,122100.0
2011-02-24 11:55:00,137.75,137.78,137.62,137.65,70600.0,137.75,137.78,137.62,137.65,70600.0
2011-02-24 12:00:00,137.65,137.75,137.64,137.72,57500.0,137.65,137.75,137.64,137.72,57500.0
2011-02-24 12:05:00,137.71,137.82,137.69,137.78,107000.0,137.71,137.82,137.69,137.78,107000.0
2011-02-24 12:10:00,137.78,137.79,137.7,137.78,73700.0,137.78,137.79,137.7,137.78,73700.0
2011-02-24 12:15:00,137.79,137.82,137.73,137.78,78600.0,137.79,137.82,137.73,137.78,78600.0
2011-02-24 12:20:00,137.77,137.81,137.71,137.78,115600.0,137.77,137.81,137.71,137.78,115600.0
2011-02-24 12:25:00,137.79,137.99,137.77,137.98,144200.0,137.79,137.99,137.77,137.98,144200.0
2011-02-24 12:30:00,137.97,138.03,137.92,138.0,69500.0,137.97,138.03,137.92,138.0,69500.0
2011-02-24 12:35:00,137.99,138.14,137.96,138.05,215400.0,137.99,138.14,137.96,138.05,215400.0
2011-02-24 12:40:00,138.05,138.12,137.94,138.12,71600.0,138.05,138.12,137.94,138.12,71600.0
2011-02-24 12:45:00,138.11,138.13,137.93,137.94,104100.0,138.11,138.13,137.93,137.94,104100.0
2011-02-24 12:50:00,137.96,137.99,137.91,137.94,81000.0,137.96,137.99,137.91,137.94,81000.0
2011-02-24 12:55:00,137.94,137.96,137.83,137.93,100100.0,137.94,137.96,137.83,137.93,100100.0
2011-02-24 13:00:00,137.91,137.94,137.83,137.88,76500.0,137.91,137.94,137.83,137.88,76500.0
2011-02-24 13:05:00,137.89,137.94,137.86,137.93,49700.0,137.89,137.94,137.86,137.93,49700.0
2011-02-24 13:10:00,137.93,137.93,137.87,137.92,79500.0,137.93,137.93,137.87,137.92,79500.0
2011-02-24 13:15:00,137.91,137.97,137.88,137.95,53300.0,137.91,137.97,137.88,137.95,53300.0
2011-02-24 13:20:00,137.95,138.02,137.94,138.01,42100.0,137.95,138.02,137.94,138.01,42100.0
2011-02-24 13:25:00,138.0,138.08,137.98,138.05,128800.0,138.0,138.08,137.98,138.05,128800.0
2011-02-24 13:30:00,138.05,138.07,137.99,138.01,111400.0,138.05,138.07,137.99,138.01,111400.0
2011-02-24 13:35:00,138.01,138.03,138.0,138.02,45600.0,138.01,138.03,138.0,138.02,45600.0
2011-02-24 13:40:00,138.01,138.05,137.99,138.03,40200.0,138.01,138.05,137.99,138.03,40200.0
2011-02-24 13:45:00,138.02,138.03,137.93,137.95,59400.0,138.02,138.03,137.93,137.95,59400.0
2011-02-24 13:50:00,137.95,137.99,137.95,137.96,30100.0,137.95,137.99,137.95,137.96,30100.0
2011-02-24 13:55:00,137.96,137.98,137.89,137.91,64500.0,137.96,137.98,137.89,137.91,64500.0
2011-02-24 14:00:00,137.89,137.94,137.8,137.82,173200.0,137.89,137.94,137.8,137.82,173200.0
2011-02-24 14:05:00,137.82,137.86,137.76,137.82,89300.0,137.82,137.86,137.76,137.82,89300.0
2011-02-24 14:10:00,137.81,137.82,137.69,137.69,136200.0,137.81,137.82,137.69,137.69,136200.0
2011-02-24 14:15:00,137.68,137.7,137.16,137.34,832000.0,137.68,137.7,137.16,137.34,832000.0
2011-02-24 14:20:00,137.33,137.39,137.23,137.33,283400.0,137.33,137.39,137.23,137.33,283400.0
2011-02-24 14:25:00,137.34,137.38,136.75,136.95,929600.0,137.34,137.38,136.75,136.95,929600.0
2011-02-24 14:30:00,136.95,137.02,136.72,136.75,319700.0,136.95,137.02,136.72,136.75,319700.0
2011-02-24 14:35:00,136.74,137.02,136.68,136.89,277600.0,136.74,137.02,136.68,136.89,277600.0
2011-02-24 14:40:00,136.9,137.07,136.87,137.06,140800.0,136.9,137.07,136.87,137.06,140800.0
2011-02-24 14:45:00,137.05,137.13,136.94,137.0,366200.0,137.05,137.13,136.94,137.0,366200.0
2011-02-24 14:50:00,137.01,137.11,137.01,137.07,106600.0,137.01,137.11,137.01,137.07,106600.0
2011-02-24 14:55:00,137.05,137.17,137.03,137.17,82300.0,137.05,137.17,137.03,137.17,82300.0
2011-02-24 15:00:00,137.16,137.17,137.0,137.03,132400.0,137.16,137.17,137.0,137.03,132400.0
2011-02-24 15:05:00,137.03,137.03,136.39,136.4,503100.0,137.03,137.03,136.39,136.4,503100.0
2011-02-24 15:10:00,136.39,136.55,136.35,136.45,520200.0,136.39,136.55,136.35,136.45,520200.0
2011-02-24 15:15:00,136.45,136.45,135.73,136.32,1021100.0,136.45,136.45,135.73,136.32,1021100.0
2011-02-24 15:20:00,136.32,136.57,136.27,136.36,355900.0,136.32,136.57,136.27,136.36,355900.0
2011-02-24 15:25:00,136.35,136.37,136.09,136.34,358500.0,136.35,136.37,136.09,136.34,358500.0
2011-02-24 15:30:00,136.34,136.43,136.02,136.24,256600.0,136.34,136.43,136.02,136.24,256600.0
2011-02-24 15:35:00,136.24,136.35,136.2,136.28,178500.0,136.24,136.35,136.2,136.28,178500.0
2011-02-24 15:40:00,136.28,136.3,136.11,136.16,172500.0,136.28,136.3,136.11,136.16,172500.0
2011-02-24 15:45:00,136.17,136.28,136.12,136.2,272700.0,136.17,136.28,136.12,136.2,272700.0
2011-02-24 15:50:00,136.2,136.23,136.14,136.22,405100.0,136.2,136.23,136.14,136.22,405100.0
2011-02-24 15:55:00,136.22,136.49,136.21,136.45,612000.0,136.22,136.49,136.21,136.45,612000.0
2011-02-25 09:30:00,137.22,137.28,137.08,137.21,412500.0,137.22,137.28,137.08,137.21,412500.0
2011-02-25 09:35:00,137.21,137.21,136.97,137.1,217200.0,137.21,137.21,136.97,137.1,217200.0
2011-02-25 09:40:00,137.1,137.24,137.05,137.21,118800.0,137.1,137.24,137.05,137.21,118800.0
2011-02-25 09:45:00,137.22,137.24,136.9,137.06,208900.0,137.22,137.24,136.9,137.06,208900.0
2011-02-25 09:50:00,137.06,137.11,137.0,137.0,93100.0,137.06,137.11,137.0,137.0,93100.0
2011-02-25 09:55:00,137.0,137.03,136.82,136.92,199200.0,137.0,137.03,136.82,136.92,199200.0
2011-02-25 10:00:00,136.93,136.95,136.77,136.85,176000.0,136.93,136.95,136.77,136.85,176000.0
2011-02-25 10:05:00,136.84,136.96,136.78,136.92,160700.0,136.84,136.96,136.78,136.92,160700.0
2011-02-25 10:10:00,136.92,137.18,136.92,137.09,234100.0,136.92,137.18,136.92,137.09,234100.0
2011-02-25 10:15:00,137.09,137.2,137.02,137.19,124900.0,137.09,137.2,137.02,137.19,124900.0
2011-02-25 10:20:00,137.18,137.18,137.02,137.09,115400.0,137.18,137.18,137.02,137.09,115400.0
2011-02-25 10:25:00,137.1,137.15,137.05,137.1,141800.0,137.1,137.15,137.05,137.1,141800.0
2011-02-25 10:30:00,137.1,137.14,137.05,137.09,98100.0,137.1,137.14,137.05,137.09,98100.0
2011-02-25 10:35:00,137.09,137.36,137.09,137.27,235700.0,137.09,137.36,137.09,137.27,235700.0
2011-02-25 10:40:00,137.27,137.37,137.24,137.3,78000.0,137.27,137.37,137.24,137.3,78000.0
2011-02-25 10:45:00,137.31,137.69,137.31,137.55,551500.0,137.31,137.69,137.31,137.55,551500.0
2011-02-25 10:50:00,137.55,137.74,137.54,137.59,265500.0,137.55,137.74,137.54,137.59,265500.0
2011-02-25 10:55:00,137.59,137.61,137.51,137.54,99300.0,137.59,137.61,137.51,137.54,99300.0
2011-02-25 11:00:00,137.54,137.6,137.49,137.5,173000.0,137.54,137.6,137.49,137.5,173000.0
2011-02-25 11:05:00,137.51,137.51,137.26,137.3,246500.0,137.51,137.51,137.26,137.3,246500.0
2011-02-25 11:10:00,137.31,137.43,137.26,137.43,104300.0,137.31,137.43,137.26,137.43,104300.0
2011-02-25 11:15:00,137.41,137.43,137.34,137.37,39500.0,137.41,137.43,137.34,137.37,39500.0
2011-02-25 11:20:00,137.36,137.36,137.25,137.26,80200.0,137.36,137.36,137.25,137.26,80200.0
2011-02-25 11:25:00,137.27,137.41,137.24,137.4,107100.0,137.27,137.41,137.24,137.4,107100.0
2011-02-25 11:30:00,137.4,137.4,136.87,137.0,347000.0,137.4,137.4,136.87,137.0,347000.0
2011-02-25 11:35:00,137.0,137.11,137.0,137.05,62600.0,137.0,137.11,137.0,137.05,62600.0
2011-02-25 11:40:00,137.04,137.16,136.94,137.01,123800.0,137.04,137.16,136.94,137.01,123800.0
2011-02-25 11:45:00,137.01,137.06,136.97,137.05,59100.0,137.01,137.06,136.97,137.05,59100.0
2011-02-25 11:50:00,137.05,137.13,137.03,137.08,72500.0,137.05,137.13,137.03,137.08,72500.0
2011-02-25 11:55:00,137.09,137.19,137.05,137.18,70400.0,137.09,137.19,137.05,137.18,70400.0
2011-02-25 12:00:00,137.19,137.35,137.19,137.31,187200.0,137.19,137.35,137.19,137.31,187200.0
2011-02-25 12:05:00,137.31,137.34,137.26,137.31,58300.0,137.31,137.34,137.26,137.31,58300.0
2011-02-25 12:10:00,137.32,137.36,137.28,137.32,56400.0,137.32,137.36,137.28,137.32,56400.0
2011-02-25 12:15:00,137.31,137.34,137.19,137.29,93600.0,137.31,137.34,137.19,137.29,93600.0
2011-02-25 12:20:00,137.28,137.33,137.25,137.27,45100.0,137.28,137.33,137.25,137.27,45100.0
2011-02-25 12:25:00,137.27,137.3,137.25,137.27,15600.0,137.27,137.3,137.25,137.27,15600.0
2011-02-25 12:30:00,137.27,137.36,137.25,137.36,95500.0,137.27,137.36,137.25,137.36,95500.0
2011-02-25 12:35:00,137.37,137.38,137.26,137.29,275800.0,137.37,137.38,137.26,137.29,275800.0
2011-02-25 12:40:00,137.29,137.36,137.26,137.34,142500.0,137.29,137.36,137.26,137.34,142500.0
2011-02-25 12:45:00,137.35,137.37,137.32,137.33,64600.0,137.35,137.37,137.32,137.33,64600.0
2011-02-25 12:50:00,137.34,137.36,137.32,137.35,278600.0,137.34,137.36,137.32,137.35,278600.0
2011-02-25 12:55:00,137.35,137.4,137.32,137.36,71500.0,137.35,137.4,137.32,137.36,71500.0
2011-02-25 13:00:00,137.36,137.36,137.3,137.34,15600.0,137.36,137.36,137.3,137.34,15600.0
2011-02-25 13:05:00,137.34,137.35,137.28,137.33,64500.0,137.34,137.35,137.28,137.33,64500.0
2011-02-25 13:10:00,137.32,137.32,137.14,137.16,80200.0,137.32,137.32,137.14,137.16,80200.0
2011-02-25 13:15:00,137.15,137.23,137.08,137.22,146200.0,137.15,137.23,137.08,137.22,146200.0
2011-02-25 13:20:00,137.23,137.29,137.18,137.25,77500.0,137.23,137.29,137.18,137.25,77500.0
2011-02-25 13:25:00,137.25,137.51,137.24,137.47,91500.0,137.25,137.51,137.24,137.47,91500.0
2011-02-25 13:30:00,137.48,137.54,137.44,137.54,72000.0,137.48,137.54,137.44,137.54,72000.0
2011-02-25 13:35:00,137.53,137.56,137.44,137.48,206100.0,137.53,137.56,137.44,137.48,206100.0
2011-02-25 13:40:00,137.47,137.5,137.41,137.45,28600.0,137.47,137.5,137.41,137.45,28600.0
2011-02-25 13:45:00,137.44,137.52,137.4,137.5,72600.0,137.44,137.52,137.4,137.5,72600.0
2011-02-25 13:50:00,137.5,137.5,137.46,137.5,20700.0,137.5,137.5,137.46,137.5,20700.0
2011-02-25 13:55:00,137.5,137.51,137.44,137.47,16300.0,137.5,137.51,137.44,137.47,16300.0
2011-02-25 14:00:00,137.48,137.49,137.45,137.48,33000.0,137.48,137.49,137.45,137.48,33000.0
2011-02-25 14:05:00,137.48,137.49,137.43,137.44,40900.0,137.48,137.49,137.43,137.44,40900.0
2011-02-25 14:10:00,137.44,137.44,137.4,137.42,54700.0,137.44,137.44,137.4,137.42,54700.0
2011-02-25 14:15:00,137.41,137.44,137.35,137.38,81500.0,137.41,137.44,137.35,137.38,81500.0
2011-02-25 14:20:00,137.39,137.45,137.39,137.41,28000.0,137.39,137.45,137.39,137.41,28000.0
2011-02-25 14:25:00,137.41,137.44,137.39,137.42,38800.0,137.41,137.44,137.39,137.42,38800.0
2011-02-25 14:30:00,137.42,137.54,137.42,137.5,73400.0,137.42,137.54,137.42,137.5,73400.0
2011-02-25 14:35:00,137.5,137.53,137.49,137.5,45600.0,137.5,137.53,137.49,137.5,45600.0
2011-02-25 14:40:00,137.5,137.51,137.45,137.49,34300.0,137.5,137.51,137.45,137.49,34300.0
2011-02-25 14:45:00,137.49,137.49,137.44,137.49,40000.0,137.49,137.49,137.44,137.49,40000.0
2011-02-25 14:50:00,137.49,137.52,137.44,137.5,46200.0,137.49,137.52,137.44,137.5,46200.0
2011-02-25 14:55:00,137.5,137.54,137.48,137.51,28700.0,137.5,137.54,137.48,137.51,28700.0
2011-02-25 15:00:00,137.51,137.56,137.51,137.55,33200.0,137.51,137.56,137.51,137.55,33200.0
2011-02-25 15:05:00,137.55,137.58,137.52,137.55,56700.0,137.55,137.58,137.52,137.55,56700.0
2011-02-25 15:10:00,137.56,137.58,137.5,137.5,85900.0,137.56,137.58,137.5,137.5,85900.0
2011-02-25 15:15:00,137.51,137.55,137.49,137.53,66000.0,137.51,137.55,137.49,137.53,66000.0
2011-02-25 15:20:00,137.53,137.55,137.51,137.52,80700.0,137.53,137.55,137.51,137.52,80700.0
2011-02-25 15:25:00,137.53,137.53,137.49,137.5,68000.0,137.53,137.53,137.49,137.5,68000.0
2011-02-25 15:30:00,137.5,137.52,137.48,137.49,86800.0,137.5,137.52,137.48,137.49,86800.0
2011-02-25 15:35:00,137.49,137.52,137.48,137.5,79100.0,137.49,137.52,137.48,137.5,79100.0
2011-02-25 15:40:00,137.51,137.55,137.49,137.54,85500.0,137.51,137.55,137.49,137.54,85500.0
2011-02-25 15:45:00,137.55,137.56,137.48,137.54,282600.0,137.55,137.56,137.48,137.54,282600.0
2011-02-25 15:50:00,137.53,137.54,137.41,137.47,338600.0,137.53,137.54,137.41,137.47,338600.0
2011-02-25 15:55:00,137.46,137.48,137.37,137.4,377400.0,137.46,137.48,137.37,137.4,377400.0
2011-02-28 09:30:00,137.65,137.65,137.52,137.57,147600.0,137.65,137.65,137.52,137.57,147600.0
2011-02-28 09:35:00,137.56,137.69,137.52,137.69,77800.0,137.56,137.69,137.52,137.69,77800.0
2011-02-28 09:40:00,137.69,137.71,137.56,137.63,55100.0,137.69,137.71,137.56,137.63,55100.0
2011-02-28 09:45:00,137.63,137.65,137.48,137.51,61900.0,137.63,137.65,137.48,137.51,61900.0
2011-02-28 09:50:00,137.51,137.6,137.4,137.42,127300.0,137.51,137.6,137.4,137.42,127300.0
2011-02-28 09:55:00,137.43,137.5,137.36,137.41,128300.0,137.43,137.5,137.36,137.41,128300.0
2011-02-28 10:00:00,137.41,137.76,137.37,137.74,161100.0,137.41,137.76,137.37,137.74,161100.0
2011-02-28 10:05:00,137.75,137.98,137.72,137.98,329500.0,137.75,137.98,137.72,137.98,329500.0
2011-02-28 10:10:00,137.98,138.06,137.87,137.88,154700.0,137.98,138.06,137.87,137.88,154700.0
2011-02-28 10:15:00,137.89,138.04,137.85,138.02,131400.0,137.89,138.04,137.85,138.02,131400.0
2011-02-28 10:20:00,138.02,138.14,137.95,137.99,162500.0,138.02,138.14,137.95,137.99,162500.0
2011-02-28 10:25:00,138.01,138.01,137.88,137.89,125400.0,138.01,138.01,137.88,137.89,125400.0
2011-02-28 10:30:00,137.89,137.98,137.84,137.9,265500.0,137.89,137.98,137.84,137.9,265500.0
2011-02-28 10:35:00,137.91,137.97,137.87,137.9,126700.0,137.91,137.97,137.87,137.9,126700.0
2011-02-28 10:40:00,137.9,137.99,137.77,137.77,71500.0,137.9,137.99,137.77,137.77,71500.0
2011-02-28 10:45:00,137.77,137.92,137.72,137.9,64800.0,137.77,137.92,137.72,137.9,64800.0
2011-02-28 10:50:00,137.9,137.98,137.87,137.97,52500.0,137.9,137.98,137.87,137.97,52500.0
2011-02-28 10:55:00,137.97,137.99,137.91,137.97,53900.0,137.97,137.99,137.91,137.97,53900.0
2011-02-28 11:00:00,137.98,138.04,137.94,137.97,105100.0,137.98,138.04,137.94,137.97,105100.0
2011-02-28 11:05:00,137.97,137.99,137.9,137.95,99600.0,137.97,137.99,137.9,137.95,99600.0
2011-02-28 11:10:00,137.95,138.05,137.9,138.02,87300.0,137.95,138.05,137.9,138.02,87300.0
2011-02-28 11:15:00,138.01,138.07,137.97,138.0,95300.0,138.01,138.07,137.97,138.0,95300.0
2011-02-28 11:20:00,137.99,138.05,137.98,137.98,57200.0,137.99,138.05,137.98,137.98,57200.0
2011-02-28 11:25:00,137.98,137.99,137.9,137.93,108300.0,137.98,137.99,137.9,137.93,108300.0
2011-02-28 11:30:00,137.93,137.96,137.83,137.89,83500.0,137.93,137.96,137.83,137.89,83500.0
2011-02-28 11:35:00,137.88,137.96,137.84,137.94,87100.0,137.88,137.96,137.84,137.94,87100.0
2011-02-28 11:40:00,137.94,137.96,137.85,137.88,47900.0,137.94,137.96,137.85,137.88,47900.0
2011-02-28 11:45:00,137.9,137.92,137.85,137.9,26000.0,137.9,137.92,137.85,137.9,26000.0
2011-02-28 11:50:00,137.88,137.92,137.84,137.86,27000.0,137.88,137.92,137.84,137.86,27000.0
2011-02-28 11:55:00,137.87,137.94,137.84,137.93,51600.0,137.87,137.94,137.84,137.93,51600.0
2011-02-28 12:00:00,137.94,138.04,137.93,137.98,111700.0,137.94,138.04,137.93,137.98,111700.0
2011-02-28 12:05:00,137.99,138.0,137.87,137.93,69300.0,137.99,138.0,137.87,137.93,69300.0
2011-02-28 12:10:00,137.93,137.94,137.89,137.92,35000.0,137.93,137.94,137.89,137.92,35000.0
2011-02-28 12:15:00,137.92,137.93,137.86,137.91,23700.0,137.92,137.93,137.86,137.91,23700.0
2011-02-28 12:20:00,137.92,137.92,137.86,137.86,40000.0,137.92,137.92,137.86,137.86,40000.0
2011-02-28 12:25:00,137.87,137.89,137.81,137.83,25100.0,137.87,137.89,137.81,137.83,25100.0
2011-02-28 12:30:00,137.84,137.85,137.77,137.83,43300.0,137.84,137.85,137.77,137.83,43300.0
2011-02-28 12:35:00,137.83,137.89,137.76,137.8,72200.0,137.83,137.89,137.76,137.8,72200.0
2011-02-28 12:40:00,137.8,137.85,137.78,137.84,42900.0,137.8,137.85,137.78,137.84,42900.0
2011-02-28 12:45:00,137.85,137.86,137.8,137.81,36300.0,137.85,137.86,137.8,137.81,36300.0
2011-02-28 12:50:00,137.8,137.8,137.69,137.74,78400.0,137.8,137.8,137.69,137.74,78400.0
2011-02-28 12:55:00,137.74,137.8,137.68,137.74,29000.0,137.74,137.8,137.68,137.74,29000.0
2011-02-28 13:00:00,137.75,137.84,137.74,137.83,24200.0,137.75,137.84,137.74,137.83,24200.0
2011-02-28 13:05:00,137.85,137.87,137.81,137.84,39100.0,137.85,137.87,137.81,137.84,39100.0
2011-02-28 13:10:00,137.82,137.85,137.8,137.84,61000.0,137.82,137.85,137.8,137.84,61000.0
2011-02-28 13:15:00,137.83,137.85,137.8,137.83,12100.0,137.83,137.85,137.8,137.83,12100.0
2011-02-28 13:20:00,137.82,137.85,137.75,137.77,19800.0,137.82,137.85,137.75,137.77,19800.0
2011-02-28 13:25:00,137.78,137.79,137.44,137.51,291600.0,137.78,137.79,137.44,137.51,291600.0
2011-02-28 13:30:00,137.51,137.56,137.45,137.56,128600.0,137.51,137.56,137.45,137.56,128600.0
2011-02-28 13:35:00,137.54,137.68,137.51,137.66,51500.0,137.54,137.68,137.51,137.66,51500.0
2011-02-28 13:40:00,137.67,137.72,137.66,137.66,29800.0,137.67,137.72,137.66,137.66,29800.0
2011-02-28 13:45:00,137.65,137.69,137.62,137.68,13000.0,137.65,137.69,137.62,137.68,13000.0
2011-02-28 13:50:00,137.67,137.71,137.65,137.65,18400.0,137.67,137.71,137.65,137.65,18400.0
2011-02-28 13:55:00,137.65,137.72,137.64,137.72,54800.0,137.65,137.72,137.64,137.72,54800.0
2011-02-28 14:00:00,137.71,137.72,137.61,137.64,33600.0,137.71,137.72,137.61,137.64,33600.0
2011-02-28 14:05:00,137.64,137.65,137.53,137.53,26500.0,137.64,137.65,137.53,137.53,26500.0
2011-02-28 14:10:00,137.53,137.56,137.43,137.44,75800.0,137.53,137.56,137.43,137.44,75800.0
2011-02-28 14:15:00,137.43,137.5,137.4,137.42,44200.0,137.43,137.5,137.4,137.42,44200.0
2011-02-28 14:20:00,137.43,137.43,137.25,137.37,200100.0,137.43,137.43,137.25,137.37,200100.0
2011-02-28 14:25:00,137.36,137.39,137.15,137.25,101300.0,137.36,137.39,137.15,137.25,101300.0
2011-02-28 14:30:00,137.25,137.33,137.23,137.25,142500.0,137.25,137.33,137.23,137.25,142500.0
2011-02-28 14:35:00,137.25,137.3,137.24,137.26,28100.0,137.25,137.3,137.24,137.26,28100.0
2011-02-28 14:40:00,137.25,137.25,137.03,137.12,121100.0,137.25,137.25,137.03,137.12,121100.0
2011-02-28 14:45:00,137.11,137.21,137.1,137.19,107100.0,137.11,137.21,137.1,137.19,107100.0
2011-02-28 14:50:00,137.19,137.2,137.12,137.16,82500.0,137.19,137.2,137.12,137.16,82500.0
2011-02-28 14:55:00,137.16,137.2,137.08,137.2,60100.0,137.16,137.2,137.08,137.2,60100.0
2011-02-28 15:00:00,137.19,137.29,137.17,137.28,46300.0,137.19,137.29,137.17,137.28,46300.0
2011-02-28 15:05:00,137.29,137.37,137.25,137.32,52100.0,137.29,137.37,137.25,137.32,52100.0
2011-02-28 15:10:00,137.32,137.37,137.27,137.33,49200.0,137.32,137.37,137.27,137.33,49200.0
2011-02-28 15:15:00,137.33,137.39,137.3,137.38,66400.0,137.33,137.39,137.3,137.38,66400.0
2011-02-28 15:20:00,137.37,137.43,137.36,137.36,56100.0,137.37,137.43,137.36,137.36,56100.0
2011-02-28 15:25:00,137.37,137.41,137.34,137.39,36600.0,137.37,137.41,137.34,137.39,36600.0
2011-02-28 15:30:00,137.4,137.47,137.39,137.46,81900.0,137.4,137.47,137.39,137.46,81900.0
2011-02-28 15:35:00,137.46,137.48,137.44,137.47,24500.0,137.46,137.48,137.44,137.47,24500.0
2011-02-28 15:40:00,137.47,137.52,137.47,137.51,42100.0,137.47,137.52,137.47,137.51,42100.0
2011-02-28 15:45:00,137.5,137.51,137.39,137.41,95800.0,137.5,137.51,137.39,137.41,95800.0
2011-02-28 15:50:00,137.43,137.6,137.42,137.59,362400.0,137.43,137.6,137.42,137.59,362400.0
2011-02-28 15:55:00,137.59,137.8,137.56,137.67,601800.0,137.59,137.8,137.56,137.67,601800.0
2011-03-01 09:30:00,138.55,138.76,138.49,138.68,316200.0,138.55,138.76,138.49,138.68,316200.0
2011-03-01 09:35:00,138.68,138.75,138.64,138.71,417400.0,138.68,138.75,138.64,138.71,417400.0
2011-03-01 09:40:00,138.71,138.8,138.66,138.74,311800.0,138.71,138.8,138.66,138.74,311800.0
2011-03-01 09:45:00,138.74,138.76,138.66,138.69,126700.0,138.74,138.76,138.66,138.69,126700.0
2011-03-01 09:50:00,138.7,138.92,138.7,138.86,299400.0,138.7,138.92,138.7,138.86,299400.0
2011-03-01 09:55:00,138.86,138.93,138.79,138.84,210500.0,138.86,138.93,138.79,138.84,210500.0
2011-03-01 10:00:00,138.85,138.9,138.6,138.65,261500.0,138.85,138.9,138.6,138.65,261500.0
2011-03-01 10:05:00,138.65,138.76,138.6,138.63,222000.0,138.65,138.76,138.6,138.63,222000.0
2011-03-01 10:10:00,138.62,138.73,138.61,138.68,110600.0,138.62,138.73,138.61,138.68,110600.0
2011-03-01 10:15:00,138.69,138.77,138.65,138.71,76200.0,138.69,138.77,138.65,138.71,76200.0
2011-03-01 10:20:00,138.71,138.85,138.7,138.85,90400.0,138.71,138.85,138.7,138.85,90400.0
2011-03-01 10:25:00,138.84,138.87,138.68,138.75,163900.0,138.84,138.87,138.68,138.75,163900.0
2011-03-01 10:30:00,138.75,138.8,138.7,138.78,81500.0,138.75,138.8,138.7,138.78,81500.0
2011-03-01 10:35:00,138.79,138.88,138.73,138.84,242400.0,138.79,138.88,138.73,138.84,242400.0
2011-03-01 10:40:00,138.84,138.97,138.81,138.89,230400.0,138.84,138.97,138.81,138.89,230400.0
2011-03-01 10:45:00,138.89,138.89,138.77,138.81,208700.0,138.89,138.89,138.77,138.81,208700.0
2011-03-01 10:50:00,138.82,138.88,138.77,138.87,110000.0,138.82,138.88,138.77,138.87,110000.0
2011-03-01 10:55:00,138.88,138.89,138.82,138.88,80600.0,138.88,138.89,138.82,138.88,80600.0
2011-03-01 11:00:00,138.88,138.89,138.8,138.85,98100.0,138.88,138.89,138.8,138.85,98100.0
2011-03-01 11:05:00,138.85,138.88,138.83,138.87,62000.0,138.85,138.88,138.83,138.87,62000.0
2011-03-01 11:10:00,138.89,138.89,138.8,138.8,189400.0,138.89,138.89,138.8,138.8,189400.0
2011-03-01 11:15:00,138.81,138.81,138.7,138.73,124100.0,138.81,138.81,138.7,138.73,124100.0
2011-03-01 11:20:00,138.74,138.82,138.69,138.8,114700.0,138.74,138.82,138.69,138.8,114700.0
2011-03-01 11:25:00,138.79,138.87,138.74,138.84,169200.0,138.79,138.87,138.74,138.84,169200.0
2011-03-01 11:30:00,138.84,139.12,138.83,139.0,622200.0,138.84,139.12,138.83,139.0,622200.0
2011-03-01 11:35:00,138.99,139.09,138.98,139.09,281300.0,138.99,139.09,138.98,139.09,281300.0
2011-03-01 11:40:00,139.08,139.13,139.03,139.08,408200.0,139.08,139.13,139.03,139.08,408200.0
2011-03-01 11:45:00,139.08,139.39,139.08,139.33,475400.0,139.08,139.39,139.08,139.33,475400.0
2011-03-01 11:50:00,139.33,139.35,139.15,139.18,377000.0,139.33,139.35,139.15,139.18,377000.0
2011-03-01 11:55:00,139.19,139.28,139.17,139.28,107400.0,139.19,139.28,139.17,139.28,107400.0
2011-03-01 12:00:00,139.28,139.45,139.27,139.42,155100.0,139.28,139.45,139.27,139.42,155100.0
2011-03-01 12:05:00,139.41,139.42,139.31,139.33,179200.0,139.41,139.42,139.31,139.33,179200.0
2011-03-01 12:10:00,139.33,139.39,139.24,139.28,104700.0,139.33,139.39,139.24,139.28,104700.0
2011-03-01 12:15:00,139.29,139.34,139.23,139.31,128300.0,139.29,139.34,139.23,139.31,128300.0
2011-03-01 12:20:00,139.31,139.34,139.27,139.28,386500.0,139.31,139.34,139.27,139.28,386500.0
2011-03-01 12:25:00,139.28,139.42,139.28,139.41,163600.0,139.28,139.42,139.28,139.41,163600.0
2011-03-01 12:30:00,139.41,139.44,139.39,139.42,118400.0,139.41,139.44,139.39,139.42,118400.0
2011-03-01 12:35:00,139.41,139.5,139.4,139.48,180300.0,139.41,139.5,139.4,139.48,180300.0
2011-03-01 12:40:00,139.48,139.61,139.42,139.44,397700.0,139.48,139.61,139.42,139.44,397700.0
2011-03-01 12:45:00,139.43,139.55,139.42,139.42,114800.0,139.43,139.55,139.42,139.42,114800.0
2011-03-01 12:50:00,139.43,139.44,139.3,139.31,171400.0,139.43,139.44,139.3,139.31,171400.0
2011-03-01 12:55:00,139.32,139.4,139.29,139.38,87200.0,139.32,139.4,139.29,139.38,87200.0
2011-03-01 13:00:00,139.38,139.44,139.35,139.4,63500.0,139.38,139.44,139.35,139.4,63500.0
2011-03-01 13:05:00,139.39,139.46,139.36,139.43,80000.0,139.39,139.46,139.36,139.43,80000.0
2011-03-01 13:10:00,139.42,139.47,139.4,139.46,47500.0,139.42,139.47,139.4,139.46,47500.0
2011-03-01 13:15:00,139.46,139.49,139.44,139.45,108300.0,139.46,139.49,139.44,139.45,108300.0
2011-03-01 13:20:00,139.47,139.51,139.4,139.42,106200.0,139.47,139.51,139.4,139.42,106200.0
2011-03-01 13:25:00,139.42,139.61,139.42,139.51,271800.0,139.42,139.61,139.42,139.51,271800.0
2011-03-01 13:30:00,139.51,139.51,139.22,139.25,167300.0,139.51,139.51,139.22,139.25,167300.0
2011-03-01 13:35:00,139.26,139.3,139.22,139.29,62800.0,139.26,139.3,139.22,139.29,62800.0
2011-03-01 13:40:00,139.27,139.35,139.27,139.29,45400.0,139.27,139.35,139.27,139.29,45400.0
2011-03-01 13:45:00,139.3,139.31,139.21,139.22,88700.0,139.3,139.31,139.21,139.22,88700.0
2011-03-01 13:50:00,139.22,139.32,139.19,139.25,172000.0,139.22,139.32,139.19,139.25,172000.0
2011-03-01 13:55:00,139.27,139.35,139.24,139.35,72700.0,139.27,139.35,139.24,139.35,72700.0
2011-03-01 14:00:00,139.34,139.39,139.34,139.37,40300.0,139.34,139.39,139.34,139.37,40300.0
2011-03-01 14:05:00,139.38,139.43,139.36,139.41,48900.0,139.38,139.43,139.36,139.41,48900.0
2011-03-01 14:10:00,139.42,139.44,139.37,139.43,81200.0,139.42,139.44,139.37,139.43,81200.0
2011-03-01 14:15:00,139.43,139.44,139.39,139.41,146000.0,139.43,139.44,139.39,139.41,146000.0
2011-03-01 14:20:00,139.4,139.44,139.37,139.43,64600.0,139.4,139.44,139.37,139.43,64600.0
2011-03-01 14:25:00,139.43,139.46,139.4,139.44,81800.0,139.43,139.46,139.4,139.44,81800.0
2011-03-01 14:30:00,139.42,139.57,139.42,139.54,182000.0,139.42,139.57,139.42,139.54,182000.0
2011-03-01 14:35:00,139.54,139.8,139.53,139.65,539300.0,139.54,139.8,139.53,139.65,539300.0
2011-03-01 14:40:00,139.65,139.67,139.53,139.66,232700.0,139.65,139.67,139.53,139.66,232700.0
2011-03-01 14:45:00,139.66,139.67,139.59,139.61,269400.0,139.66,139.67,139.59,139.61,269400.0
2011-03-01 14:50:00,139.61,139.66,139.51,139.54,209900.0,139.61,139.66,139.51,139.54,209900.0
2011-03-01 14:55:00,139.55,139.56,139.5,139.52,230200.0,139.55,139.56,139.5,139.52,230200.0
2011-03-01 15:00:00,139.53,139.56,139.46,139.48,112300.0,139.53,139.56,139.46,139.48,112300.0
2011-03-01 15:05:00,139.47,139.49,139.42,139.47,129200.0,139.47,139.49,139.42,139.47,129200.0
2011-03-01 15:10:00,139.47,139.51,139.43,139.45,122600.0,139.47,139.51,139.43,139.45,122600.0
2011-03-01 15:15:00,139.45,139.54,139.44,139.53,97600.0,139.45,139.54,139.44,139.53,97600.0
2011-03-01 15:20:00,139.54,139.56,139.5,139.55,119800.0,139.54,139.56,139.5,139.55,119800.0
2011-03-01 15:25:00,139.55,139.68,139.55,139.67,160400.0,139.55,139.68,139.55,139.67,160400.0
2011-03-01 15:30:00,139.67,139.74,139.6,139.63,262700.0,139.67,139.74,139.6,139.63,262700.0
2011-03-01 15:35:00,139.63,139.67,139.61,139.63,163700.0,139.63,139.67,139.61,139.63,163700.0
2011-03-01 15:40:00,139.63,139.71,139.61,139.71,185300.0,139.63,139.71,139.61,139.71,185300.0
2011-03-01 15:45:00,139.71,139.82,139.69,139.81,504800.0,139.71,139.82,139.69,139.81,504800.0
2011-03-01 15:50:00,139.81,139.92,139.71,139.76,500400.0,139.81,139.92,139.71,139.76,500400.0
2011-03-01 15:55:00,139.77,140.03,139.77,139.97,794200.0,139.77,140.03,139.77,139.97,794200.0
2011-03-02 09:30:00,140.24,140.25,140.03,140.09,413300.0,140.24,140.25,140.03,140.09,413300.0
2011-03-02 09:35:00,140.1,140.26,140.09,140.21,297000.0,140.1,140.26,140.09,140.21,297000.0
2011-03-02 09:40:00,140.21,140.28,140.17,140.18,271600.0,140.21,140.28,140.17,140.18,271600.0
2011-03-02 09:45:00,140.18,140.18,140.04,140.05,276200.0,140.18,140.18,140.04,140.05,276200.0
2011-03-02 09:50:00,140.05,140.16,140.04,140.15,135800.0,140.05,140.16,140.04,140.15,135800.0
2011-03-02 09:55:00,140.15,140.17,140.01,140.01,245600.0,140.15,140.17,140.01,140.01,245600.0
2011-03-02 10:00:00,140.02,140.35,139.92,140.29,779000.0,140.02,140.35,139.92,140.29,779000.0
2011-03-02 10:05:00,140.3,140.31,140.03,140.07,386800.0,140.3,140.31,140.03,140.07,386800.0
2011-03-02 10:10:00,140.07,140.15,139.95,140.06,278600.0,140.07,140.15,139.95,140.06,278600.0
2011-03-02 10:15:00,140.05,140.08,139.95,140.02,148000.0,140.05,140.08,139.95,140.02,148000.0
2011-03-02 10:20:00,140.02,140.13,140.02,140.11,282700.0,140.02,140.13,140.02,140.11,282700.0
2011-03-02 10:25:00,140.11,140.23,140.1,140.18,274800.0,140.11,140.23,140.1,140.18,274800.0
2011-03-02 10:30:00,140.18,140.29,140.14,140.26,212600.0,140.18,140.29,140.14,140.26,212600.0
2011-03-02 10:35:00,140.25,140.29,140.04,140.05,313000.0,140.25,140.29,140.04,140.05,313000.0
2011-03-02 10:40:00,140.06,140.12,139.95,140.11,376100.0,140.06,140.12,139.95,140.11,376100.0
2011-03-02 10:45:00,140.1,140.19,140.03,140.08,267800.0,140.1,140.19,140.03,140.08,267800.0
2011-03-02 10:50:00,140.08,140.25,140.05,140.2,163600.0,140.08,140.25,140.05,140.2,163600.0
2011-03-02 10:55:00,140.21,140.4,140.21,140.34,224800.0,140.21,140.4,140.21,140.34,224800.0
2011-03-02 11:00:00,140.36,140.36,140.16,140.17,119600.0,140.36,140.36,140.16,140.17,119600.0
2011-03-02 11:05:00,140.16,140.28,140.16,140.18,93200.0,140.16,140.28,140.16,140.18,93200.0
2011-03-02 11:10:00,140.19,140.39,140.19,140.32,119900.0,140.19,140.39,140.19,140.32,119900.0
2011-03-02 11:15:00,140.33,140.38,140.28,140.35,126900.0,140.33,140.38,140.28,140.35,126900.0
2011-03-02 11:20:00,140.36,140.38,140.27,140.27,109500.0,140.36,140.38,140.27,140.27,109500.0
2011-03-02 11:25:00,140.26,140.41,140.26,140.39,166900.0,140.26,140.41,140.26,140.39,166900.0
2011-03-02 11:30:00,140.39,140.45,140.3,140.35,297500.0,140.39,140.45,140.3,140.35,297500.0
2011-03-02 11:35:00,140.35,140.37,140.28,140.29,158600.0,140.35,140.37,140.28,140.29,158600.0
2011-03-02 11:40:00,140.29,140.38,140.28,140.34,97200.0,140.29,140.38,140.28,140.34,97200.0
2011-03-02 11:45:00,140.33,140.55,140.32,140.47,395200.0,140.33,140.55,140.32,140.47,395200.0
2011-03-02 11:50:00,140.48,140.52,140.35,140.37,616400.0,140.48,140.52,140.35,140.37,616400.0
2011-03-02 11:55:00,140.38,140.46,140.34,140.44,167300.0,140.38,140.46,140.34,140.44,167300.0
2011-03-02 12:00:00,140.44,140.45,140.22,140.23,198900.0,140.44,140.45,140.22,140.23,198900.0
2011-03-02 12:05:00,140.22,140.24,140.13,140.14,204900.0,140.22,140.24,140.13,140.14,204900.0
2011-03-02 12:10:00,140.15,140.36,140.1,140.27,111300.0,140.15,140.36,140.1,140.27,111300.0
2011-03-02 12:15:00,140.28,140.42,140.27,140.42,85800.0,140.28,140.42,140.27,140.42,85800.0
2011-03-02 12:20:00,140.42,140.46,140.36,140.36,98100.0,140.42,140.46,140.36,140.36,98100.0
2011-03-02 12:25:00,140.37,140.44,140.35,140.4,57600.0,140.37,140.44,140.35,140.4,57600.0
2011-03-02 12:30:00,140.39,140.39,140.3,140.34,65900.0,140.39,140.39,140.3,140.34,65900.0
2011-03-02 12:35:00,140.35,140.35,140.24,140.3,97700.0,140.35,140.35,140.24,140.3,97700.0
2011-03-02 12:40:00,140.29,140.29,140.2,140.25,78700.0,140.29,140.29,140.2,140.25,78700.0
2011-03-02 12:45:00,140.24,140.32,140.18,140.18,61200.0,140.24,140.32,140.18,140.18,61200.0
2011-03-02 12:50:00,140.19,140.3,140.19,140.26,96100.0,140.19,140.3,140.19,140.26,96100.0
2011-03-02 12:55:00,140.25,140.27,140.18,140.19,38200.0,140.25,140.27,140.18,140.19,38200.0
2011-03-02 13:00:00,140.19,140.26,140.14,140.25,103200.0,140.19,140.26,140.14,140.25,103200.0
2011-03-02 13:05:00,140.23,140.28,140.2,140.27,25600.0,140.23,140.28,140.2,140.27,25600.0
2011-03-02 13:10:00,140.27,140.29,140.2,140.21,34900.0,140.27,140.29,140.2,140.21,34900.0
2011-03-02 13:15:00,140.2,140.22,140.13,140.19,102300.0,140.2,140.22,140.13,140.19,102300.0
2011-03-02 13:20:00,140.17,140.28,140.11,140.22,108900.0,140.17,140.28,140.11,140.22,108900.0
2011-03-02 13:25:00,140.21,140.25,140.17,140.2,48400.0,140.21,140.25,140.17,140.2,48400.0
2011-03-02 13:30:00,140.21,140.21,140.03,140.09,68100.0,140.21,140.21,140.03,140.09,68100.0
2011-03-02 13:35:00,140.09,140.11,140.04,140.07,45500.0,140.09,140.11,140.04,140.07,45500.0
2011-03-02 13:40:00,140.08,140.11,140.07,140.11,34500.0,140.08,140.11,140.07,140.11,34500.0
2011-03-02 13:45:00,140.1,140.12,140.08,140.1,24400.0,140.1,140.12,140.08,140.1,24400.0
2011-03-02 13:50:00,140.1,140.11,140.0,140.07,77900.0,140.1,140.11,140.0,140.07,77900.0
2011-03-02 13:55:00,140.06,140.13,140.04,140.08,61200.0,140.06,140.13,140.04,140.08,61200.0
2011-03-02 14:00:00,140.08,140.09,140.01,140.08,68300.0,140.08,140.09,140.01,140.08,68300.0
2011-03-02 14:05:00,140.08,140.1,139.81,139.83,559300.0,140.08,140.1,139.81,139.83,559300.0
2011-03-02 14:10:00,139.83,139.89,139.79,139.87,311500.0,139.83,139.89,139.79,139.87,311500.0
2011-03-02 14:15:00,139.87,139.9,139.78,139.89,158200.0,139.87,139.9,139.78,139.89,158200.0
2011-03-02 14:20:00,139.88,139.9,139.82,139.85,94000.0,139.88,139.9,139.82,139.85,94000.0
2011-03-02 14:25:00,139.85,139.87,139.75,139.77,106300.0,139.85,139.87,139.75,139.77,106300.0
2011-03-02 14:30:00,139.78,139.83,139.78,139.83,39900.0,139.78,139.83,139.78,139.83,39900.0
2011-03-02 14:35:00,139.82,139.84,139.53,139.53,227100.0,139.82,139.84,139.53,139.53,227100.0
2011-03-02 14:40:00,139.53,139.65,139.53,139.63,260000.0,139.53,139.65,139.53,139.63,260000.0
2011-03-02 14:45:00,139.62,139.66,139.6,139.64,80600.0,139.62,139.66,139.6,139.64,80600.0
2011-03-02 14:50:00,139.64,139.76,139.62,139.72,157900.0,139.64,139.76,139.62,139.72,157900.0
2011-03-02 14:55:00,139.73,139.75,139.62,139.69,95000.0,139.73,139.75,139.62,139.69,95000.0
2011-03-02 15:00:00,139.66,139.67,139.48,139.56,193800.0,139.66,139.67,139.48,139.56,193800.0
2011-03-02 15:05:00,139.57,139.62,139.5,139.61,181900.0,139.57,139.62,139.5,139.61,181900.0
2011-03-02 15:10:00,139.61,139.71,139.6,139.7,91800.0,139.61,139.71,139.6,139.7,91800.0
2011-03-02 15:15:00,139.7,139.81,139.69,139.78,92800.0,139.7,139.81,139.69,139.78,92800.0
2011-03-02 15:20:00,139.79,139.83,139.77,139.83,132700.0,139.79,139.83,139.77,139.83,132700.0
2011-03-02 15:25:00,139.82,139.84,139.79,139.81,87700.0,139.82,139.84,139.79,139.81,87700.0
2011-03-02 15:30:00,139.81,139.93,139.8,139.93,113700.0,139.81,139.93,139.8,139.93,113700.0
2011-03-02 15:35:00,139.92,139.93,139.85,139.89,81500.0,139.92,139.93,139.85,139.89,81500.0
2011-03-02 15:40:00,139.89,139.93,139.89,139.93,78300.0,139.89,139.93,139.89,139.93,78300.0
2011-03-02 15:45:00,139.92,139.94,139.82,139.9,116900.0,139.92,139.94,139.82,139.9,116900.0
2011-03-02 15:50:00,139.9,139.97,139.89,139.95,175900.0,139.9,139.97,139.89,139.95,175900.0
2011-03-02 15:55:00,139.95,139.97,139.88,139.9,270100.0,139.95,139.97,139.88,139.9,270100.0
2011-03-03 09:30:00,138.81,138.89,138.64,138.64,394200.0,138.81,138.89,138.64,138.64,394200.0
2011-03-03 09:35:00,138.62,138.71,138.42,138.69,666400.0,138.62,138.71,138.42,138.69,666400.0
2011-03-03 09:40:00,138.7,138.81,138.62,138.78,222900.0,138.7,138.81,138.62,138.78,222900.0
2011-03-03 09:45:00,138.77,138.77,138.55,138.64,152400.0,138.77,138.77,138.55,138.64,152400.0
2011-03-03 09:50:00,138.64,138.69,138.57,138.62,103000.0,138.64,138.69,138.57,138.62,103000.0
2011-03-03 09:55:00,138.62,138.62,138.51,138.58,135600.0,138.62,138.62,138.51,138.58,135600.0
2011-03-03 10:00:00,138.56,138.76,138.54,138.7,218900.0,138.56,138.76,138.54,138.7,218900.0
2011-03-03 10:05:00,138.69,138.93,138.67,138.69,365800.0,138.69,138.93,138.67,138.69,365800.0
2011-03-03 10:10:00,138.68,138.73,138.61,138.67,132000.0,138.68,138.73,138.61,138.67,132000.0
2011-03-03 10:15:00,138.67,138.72,138.63,138.68,100000.0,138.67,138.72,138.63,138.68,100000.0
2011-03-03 10:20:00,138.69,138.8,138.68,138.73,100000.0,138.69,138.8,138.68,138.73,100000.0
2011-03-03 10:25:00,138.73,138.81,138.71,138.8,81800.0,138.73,138.81,138.71,138.8,81800.0
2011-03-03 10:30:00,138.81,138.88,138.81,138.82,149300.0,138.81,138.88,138.81,138.82,149300.0
2011-03-03 10:35:00,138.83,139.07,138.81,139.05,537200.0,138.83,139.07,138.81,139.05,537200.0
2011-03-03 10:40:00,139.05,139.07,138.8,138.89,404200.0,139.05,139.07,138.8,138.89,404200.0
2011-03-03 10:45:00,138.89,138.91,138.79,138.85,140900.0,138.89,138.91,138.79,138.85,140900.0
2011-03-03 10:50:00,138.84,138.98,138.82,138.95,205100.0,138.84,138.98,138.82,138.95,205100.0
2011-03-03 10:55:00,138.95,139.13,138.93,139.05,237000.0,138.95,139.13,138.93,139.05,237000.0
2011-03-03 11:00:00,139.04,139.08,138.92,139.0,115400.0,139.04,139.08,138.92,139.0,115400.0
2011-03-03 11:05:00,139.0,139.0,138.82,138.83,103200.0,139.0,139.0,138.82,138.83,103200.0
2011-03-03 11:10:00,138.83,138.84,138.55,138.58,172600.0,138.83,138.84,138.55,138.58,172600.0
2011-03-03 11:15:00,138.59,138.8,138.53,138.78,165600.0,138.59,138.8,138.53,138.78,165600.0
2011-03-03 11:20:00,138.77,138.84,138.74,138.8,87000.0,138.77,138.84,138.74,138.8,87000.0
2011-03-03 11:25:00,138.8,138.9,138.71,138.85,74400.0,138.8,138.9,138.71,138.85,74400.0
2011-03-03 11:30:00,138.86,138.89,138.76,138.82,83200.0,138.86,138.89,138.76,138.82,83200.0
2011-03-03 11:35:00,138.83,138.95,138.82,138.93,60500.0,138.83,138.95,138.82,138.93,60500.0
2011-03-03 11:40:00,138.93,138.93,138.85,138.86,41900.0,138.93,138.93,138.85,138.86,41900.0
2011-03-03 11:45:00,138.86,138.98,138.85,138.86,52000.0,138.86,138.98,138.85,138.86,52000.0
2011-03-03 11:50:00,138.86,138.93,138.74,138.8,101900.0,138.86,138.93,138.74,138.8,101900.0
2011-03-03 11:55:00,138.8,138.86,138.65,138.76,114500.0,138.8,138.86,138.65,138.76,114500.0
2011-03-03 12:00:00,138.75,138.8,138.65,138.75,112400.0,138.75,138.8,138.65,138.75,112400.0
2011-03-03 12:05:00,138.73,138.74,138.37,138.45,318500.0,138.73,138.74,138.37,138.45,318500.0
2011-03-03 12:10:00,138.45,138.68,138.44,138.49,253300.0,138.45,138.68,138.44,138.49,253300.0
2011-03-03 12:15:00,138.48,138.49,138.03,138.11,583500.0,138.48,138.49,138.03,138.11,583500.0
2011-03-03 12:20:00,138.13,138.15,137.73,138.01,941800.0,138.13,138.15,137.73,138.01,941800.0
2011-03-03 12:25:00,138.02,138.05,137.75,138.0,337900.0,138.02,138.05,137.75,138.0,337900.0
2011-03-03 12:30:00,138.03,138.07,137.88,138.03,311100.0,138.03,138.07,137.88,138.03,311100.0
2011-03-03 12:35:00,138.03,138.04,137.88,137.95,137900.0,138.03,138.04,137.88,137.95,137900.0
2011-03-03 12:40:00,137.97,138.09,137.85,138.05,160500.0,137.97,138.09,137.85,138.05,160500.0
2011-03-03 12:45:00,138.04,138.18,137.92,138.1,390800.0,138.04,138.18,137.92,138.1,390800.0
2011-03-03 12:50:00,138.08,138.18,138.02,138.14,97800.0,138.08,138.18,138.02,138.14,97800.0
2011-03-03 12:55:00,138.14,138.24,138.12,138.16,124400.0,138.14,138.24,138.12,138.16,124400.0
2011-03-03 13:00:00,138.16,138.21,138.04,138.17,96600.0,138.16,138.21,138.04,138.17,96600.0
2011-03-03 13:05:00,138.17,138.19,138.08,138.08,65300.0,138.17,138.19,138.08,138.08,65300.0
2011-03-03 13:10:00,138.08,138.18,138.02,138.16,95400.0,138.08,138.18,138.02,138.16,95400.0
2011-03-03 13:15:00,138.16,138.21,138.07,138.14,54500.0,138.16,138.21,138.07,138.14,54500.0
2011-03-03 13:20:00,138.14,138.26,138.09,138.23,89700.0,138.14,138.26,138.09,138.23,89700.0
2011-03-03 13:25:00,138.23,138.26,138.09,138.14,89700.0,138.23,138.26,138.09,138.14,89700.0
2011-03-03 13:30:00,138.14,138.15,138.04,138.11,185500.0,138.14,138.15,138.04,138.11,185500.0
2011-03-03 13:35:00,138.09,138.14,138.02,138.06,72400.0,138.09,138.14,138.02,138.06,72400.0
2011-03-03 13:40:00,138.06,138.17,138.06,138.09,93700.0,138.06,138.17,138.06,138.09,93700.0
2011-03-03 13:45:00,138.09,138.18,138.09,138.12,68700.0,138.09,138.18,138.09,138.12,68700.0
2011-03-03 13:50:00,138.13,138.18,138.11,138.17,53500.0,138.13,138.18,138.11,138.17,53500.0
2011-03-03 13:55:00,138.18,138.24,138.15,138.22,45200.0,138.18,138.24,138.15,138.22,45200.0
2011-03-03 14:00:00,138.22,138.31,138.19,138.2,113500.0,138.22,138.31,138.19,138.2,113500.0
2011-03-03 14:05:00,138.2,138.22,138.14,138.16,56300.0,138.2,138.22,138.14,138.16,56300.0
2011-03-03 14:10:00,138.15,138.2,138.14,138.15,67800.0,138.15,138.2,138.14,138.15,67800.0
2011-03-03 14:15:00,138.16,138.17,138.07,138.14,95400.0,138.16,138.17,138.07,138.14,95400.0
2011-03-03 14:20:00,138.13,138.21,138.13,138.21,48800.0,138.13,138.21,138.13,138.21,48800.0
2011-03-03 14:25:00,138.2,138.25,138.2,138.24,65600.0,138.2,138.25,138.2,138.24,65600.0
2011-03-03 14:30:00,138.25,138.27,138.17,138.22,67300.0,138.25,138.27,138.17,138.22,67300.0
2011-03-03 14:35:00,138.22,138.22,138.17,138.21,46000.0,138.22,138.22,138.17,138.21,46000.0
2011-03-03 14:40:00,138.21,138.22,138.07,138.08,125100.0,138.21,138.22,138.07,138.08,125100.0
2011-03-03 14:45:00,138.07,138.09,137.97,137.98,160400.0,138.07,138.09,137.97,137.98,160400.0
2011-03-03 14:50:00,137.99,138.03,137.92,137.92,139500.0,137.99,138.03,137.92,137.92,139500.0
2011-03-03 14:55:00,137.93,137.93,137.77,137.86,249900.0,137.93,137.93,137.77,137.86,249900.0
2011-03-03 15:00:00,137.85,137.88,137.8,137.84,61300.0,137.85,137.88,137.8,137.84,61300.0
2011-03-03 15:05:00,137.84,137.84,137.57,137.65,497900.0,137.84,137.84,137.57,137.65,497900.0
2011-03-03 15:10:00,137.64,137.72,137.6,137.72,136900.0,137.64,137.72,137.6,137.72,136900.0
2011-03-03 15:15:00,137.69,137.8,137.67,137.76,202000.0,137.69,137.8,137.67,137.76,202000.0
2011-03-03 15:20:00,137.76,137.82,137.76,137.81,78600.0,137.76,137.82,137.76,137.81,78600.0
2011-03-03 15:25:00,137.82,137.88,137.76,137.79,169200.0,137.82,137.88,137.76,137.79,169200.0
2011-03-03 15:30:00,137.79,137.85,137.7,137.72,131300.0,137.79,137.85,137.7,137.72,131300.0
2011-03-03 15:35:00,137.72,137.86,137.64,137.67,368600.0,137.72,137.86,137.64,137.67,368600.0
2011-03-03 15:40:00,137.67,137.96,137.67,137.96,421300.0,137.67,137.96,137.67,137.96,421300.0
2011-03-03 15:45:00,137.95,138.06,137.95,138.05,152200.0,137.95,138.06,137.95,138.05,152200.0
2011-03-03 15:50:00,138.05,138.12,137.98,137.99,309900.0,138.05,138.12,137.98,137.99,309900.0
2011-03-03 15:55:00,138.0,138.13,137.99,138.12,549000.0,138.0,138.13,137.99,138.12,549000.0
2011-03-04 09:30:00,138.63,139.02,138.61,138.98,522300.0,138.63,139.02,138.61,138.98,522300.0
2011-03-04 09:35:00,138.96,139.07,138.86,138.91,264500.0,138.96,139.07,138.86,138.91,264500.0
2011-03-04 09:40:00,138.92,139.18,138.86,139.11,247200.0,138.92,139.18,138.86,139.11,247200.0
2011-03-04 09:45:00,139.11,139.36,139.11,139.29,476500.0,139.11,139.36,139.11,139.29,476500.0
2011-03-04 09:50:00,139.3,139.34,139.19,139.2,219300.0,139.3,139.34,139.19,139.2,219300.0
2011-03-04 09:55:00,139.21,139.25,139.12,139.12,159200.0,139.21,139.25,139.12,139.12,159200.0
2011-03-04 10:00:00,139.12,139.23,139.03,139.15,278100.0,139.12,139.23,139.03,139.15,278100.0
2011-03-04 10:05:00,139.15,139.27,139.14,139.26,132700.0,139.15,139.27,139.14,139.26,132700.0
2011-03-04 10:10:00,139.26,139.43,139.23,139.31,283500.0,139.26,139.43,139.23,139.31,283500.0
2011-03-04 10:15:00,139.3,139.54,139.28,139.52,247400.0,139.3,139.54,139.28,139.52,247400.0
2011-03-04 10:20:00,139.52,139.66,139.51,139.52,265500.0,139.52,139.66,139.51,139.52,265500.0
2011-03-04 10:25:00,139.51,139.63,139.4,139.6,293100.0,139.51,139.63,139.4,139.6,293100.0
2011-03-04 10:30:00,139.61,139.7,139.43,139.46,249000.0,139.61,139.7,139.43,139.46,249000.0
2011-03-04 10:35:00,139.46,139.5,139.38,139.45,293000.0,139.46,139.5,139.38,139.45,293000.0
2011-03-04 10:40:00,139.46,139.5,139.23,139.39,272100.0,139.46,139.5,139.23,139.39,272100.0
2011-03-04 10:45:00,139.39,139.43,139.32,139.41,100800.0,139.39,139.43,139.32,139.41,100800.0
2011-03-04 10:50:00,139.41,139.52,139.39,139.41,69800.0,139.41,139.52,139.39,139.41,69800.0
2011-03-04 10:55:00,139.41,139.48,139.3,139.44,152300.0,139.41,139.48,139.3,139.44,152300.0
2011-03-04 11:00:00,139.45,139.48,139.33,139.39,73400.0,139.45,139.48,139.33,139.39,73400.0
2011-03-04 11:05:00,139.39,139.46,139.34,139.4,42900.0,139.39,139.46,139.34,139.4,42900.0
2011-03-04 11:10:00,139.41,139.47,139.35,139.38,108200.0,139.41,139.47,139.35,139.38,108200.0
2011-03-04 11:15:00,139.38,139.39,139.27,139.34,132000.0,139.38,139.39,139.27,139.34,132000.0
2011-03-04 11:20:00,139.35,139.42,139.31,139.38,168800.0,139.35,139.42,139.31,139.38,168800.0
2011-03-04 11:25:00,139.4,139.5,139.36,139.5,167400.0,139.4,139.5,139.36,139.5,167400.0
2011-03-04 11:30:00,139.49,139.54,139.41,139.5,264900.0,139.49,139.54,139.41,139.5,264900.0
2011-03-04 11:35:00,139.51,139.65,139.5,139.63,308800.0,139.51,139.65,139.5,139.63,308800.0
2011-03-04 11:40:00,139.62,139.64,139.58,139.64,60800.0,139.62,139.64,139.58,139.64,60800.0
2011-03-04 11:45:00,139.64,139.74,139.64,139.66,220600.0,139.64,139.74,139.64,139.66,220600.0
2011-03-04 11:50:00,139.66,139.66,139.52,139.55,58100.0,139.66,139.66,139.52,139.55,58100.0
2011-03-04 11:55:00,139.56,139.73,139.54,139.7,78300.0,139.56,139.73,139.54,139.7,78300.0
2011-03-04 12:00:00,139.7,139.72,139.64,139.71,78500.0,139.7,139.72,139.64,139.71,78500.0
2011-03-04 12:05:00,139.71,139.75,139.51,139.59,430100.0,139.71,139.75,139.51,139.59,430100.0
2011-03-04 12:10:00,139.59,139.69,139.57,139.66,103800.0,139.59,139.69,139.57,139.66,103800.0
2011-03-04 12:15:00,139.65,139.7,139.59,139.69,102100.0,139.65,139.7,139.59,139.69,102100.0
2011-03-04 12:20:00,139.7,139.7,139.5,139.5,117000.0,139.7,139.7,139.5,139.5,117000.0
2011-03-04 12:25:00,139.5,139.52,139.36,139.43,169000.0,139.5,139.52,139.36,139.43,169000.0
2011-03-04 12:30:00,139.44,139.58,139.41,139.56,109900.0,139.44,139.58,139.41,139.56,109900.0
2011-03-04 12:35:00,139.55,139.59,139.47,139.56,52500.0,139.55,139.59,139.47,139.56,52500.0
2011-03-04 12:40:00,139.56,139.57,139.37,139.43,119300.0,139.56,139.57,139.37,139.43,119300.0
2011-03-04 12:45:00,139.43,139.46,139.36,139.43,51400.0,139.43,139.46,139.36,139.43,51400.0
2011-03-04 12:50:00,139.42,139.48,139.35,139.38,78300.0,139.42,139.48,139.35,139.38,78300.0
2011-03-04 12:55:00,139.39,139.43,139.32,139.33,127800.0,139.39,139.43,139.32,139.33,127800.0
2011-03-04 13:00:00,139.33,139.4,139.26,139.4,133300.0,139.33,139.4,139.26,139.4,133300.0
2011-03-04 13:05:00,139.39,139.46,139.37,139.41,73600.0,139.39,139.46,139.37,139.41,73600.0
2011-03-04 13:10:00,139.4,139.43,139.37,139.43,63400.0,139.4,139.43,139.37,139.43,63400.0
2011-03-04 13:15:00,139.43,139.59,139.41,139.57,508700.0,139.43,139.59,139.41,139.57,508700.0
2011-03-04 13:20:00,139.57,139.65,139.47,139.52,258700.0,139.57,139.65,139.47,139.52,258700.0
2011-03-04 13:25:00,139.5,139.51,139.29,139.32,241000.0,139.5,139.51,139.29,139.32,241000.0
2011-03-04 13:30:00,139.31,139.36,139.29,139.33,95400.0,139.31,139.36,139.29,139.33,95400.0
2011-03-04 13:35:00,139.32,139.4,139.32,139.38,107900.0,139.32,139.4,139.32,139.38,107900.0
2011-03-04 13:40:00,139.38,139.41,139.32,139.36,40000.0,139.38,139.41,139.32,139.36,40000.0
2011-03-04 13:45:00,139.37,139.43,139.37,139.38,86800.0,139.37,139.43,139.37,139.38,86800.0
2011-03-04 13:50:00,139.4,139.4,139.28,139.32,64900.0,139.4,139.4,139.28,139.32,64900.0
2011-03-04 13:55:00,139.32,139.42,139.27,139.29,41100.0,139.32,139.42,139.27,139.29,41100.0
2011-03-04 14:00:00,139.3,139.34,139.28,139.32,54100.0,139.3,139.34,139.28,139.32,54100.0
2011-03-04 14:05:00,139.34,139.35,139.27,139.32,30100.0,139.34,139.35,139.27,139.32,30100.0
2011-03-04 14:10:00,139.31,139.35,139.28,139.28,36900.0,139.31,139.35,139.28,139.28,36900.0
2011-03-04 14:15:00,139.29,139.32,139.14,139.22,158600.0,139.29,139.32,139.14,139.22,158600.0
2011-03-04 14:20:00,139.24,139.26,139.15,139.19,76400.0,139.24,139.26,139.15,139.19,76400.0
2011-03-04 14:25:00,139.19,139.23,139.18,139.2,39600.0,139.19,139.23,139.18,139.2,39600.0
2011-03-04 14:30:00,139.2,139.24,139.2,139.21,33600.0,139.2,139.24,139.2,139.21,33600.0
2011-03-04 14:35:00,139.22,139.24,139.2,139.24,63300.0,139.22,139.24,139.2,139.24,63300.0
2011-03-04 14:40:00,139.24,139.27,139.18,139.22,42200.0,139.24,139.27,139.18,139.22,42200.0
2011-03-04 14:45:00,139.22,139.22,139.11,139.18,42500.0,139.22,139.22,139.11,139.18,42500.0
2011-03-04 14:50:00,139.18,139.25,139.18,139.22,88400.0,139.18,139.25,139.18,139.22,88400.0
2011-03-04 14:55:00,139.22,139.33,139.22,139.28,33800.0,139.22,139.33,139.22,139.28,33800.0
2011-03-04 15:00:00,139.28,139.33,139.27,139.3,65900.0,139.28,139.33,139.27,139.3,65900.0
2011-03-04 15:05:00,139.31,139.37,139.31,139.37,76500.0,139.31,139.37,139.31,139.37,76500.0
2011-03-04 15:10:00,139.36,139.44,139.34,139.41,132400.0,139.36,139.44,139.34,139.41,132400.0
2011-03-04 15:15:00,139.41,139.47,139.39,139.44,255100.0,139.41,139.47,139.39,139.44,255100.0
2011-03-04 15:20:00,139.43,139.47,139.42,139.46,105100.0,139.43,139.47,139.42,139.46,105100.0
2011-03-04 15:25:00,139.46,139.52,139.45,139.47,140600.0,139.46,139.52,139.45,139.47,140600.0
2011-03-04 15:30:00,139.47,139.55,139.46,139.54,143900.0,139.47,139.55,139.46,139.54,143900.0
2011-03-04 15:35:00,139.53,139.57,139.52,139.55,114900.0,139.53,139.57,139.52,139.55,114900.0
2011-03-04 15:40:00,139.54,139.57,139.41,139.44,173000.0,139.54,139.57,139.41,139.44,173000.0
2011-03-04 15:45:00,139.43,139.44,139.31,139.36,200100.0,139.43,139.44,139.31,139.36,200100.0
2011-03-04 15:50:00,139.36,139.39,139.31,139.35,257800.0,139.36,139.39,139.31,139.35,257800.0
2011-03-04 15:55:00,139.35,139.37,139.3,139.33,293100.0,139.35,139.37,139.3,139.33,293100.0
2011-03-07 09:30:00,140.31,140.37,139.96,140.06,521400.0,140.31,140.37,139.96,140.06,521400.0
2011-03-07 09:35:00,140.06,140.11,139.51,139.63,455300.0,140.06,140.11,139.51,139.63,455300.0
2011-03-07 09:40:00,139.62,140.0,139.6,139.95,330800.0,139.62,140.0,139.6,139.95,330800.0
2011-03-07 09:45:00,139.95,140.07,139.87,140.02,243800.0,139.95,140.07,139.87,140.02,243800.0
2011-03-07 09:50:00,140.03,140.07,140.0,140.06,86300.0,140.03,140.07,140.0,140.06,86300.0
2011-03-07 09:55:00,140.07,140.07,139.83,139.86,183700.0,140.07,140.07,139.83,139.86,183700.0
2011-03-07 10:00:00,139.84,140.09,139.84,140.01,188900.0,139.84,140.09,139.84,140.01,188900.0
2011-03-07 10:05:00,140.04,140.27,140.01,140.21,159800.0,140.04,140.27,140.01,140.21,159800.0
2011-03-07 10:10:00,140.2,140.37,140.19,140.23,200100.0,140.2,140.37,140.19,140.23,200100.0
2011-03-07 10:15:00,140.22,140.27,140.14,140.26,190800.0,140.22,140.27,140.14,140.26,190800.0
2011-03-07 10:20:00,140.28,140.33,140.2,140.2,83300.0,140.28,140.33,140.2,140.2,83300.0
2011-03-07 10:25:00,140.21,140.22,139.95,140.13,206500.0,140.21,140.22,139.95,140.13,206500.0
2011-03-07 10:30:00,140.13,140.33,140.13,140.22,117300.0,140.13,140.33,140.13,140.22,117300.0
2011-03-07 10:35:00,140.22,140.34,140.21,140.28,80300.0,140.22,140.34,140.21,140.28,80300.0
2011-03-07 10:40:00,140.27,140.61,140.24,140.53,343900.0,140.27,140.61,140.24,140.53,343900.0
2011-03-07 10:45:00,140.53,140.54,140.37,140.43,175700.0,140.53,140.54,140.37,140.43,175700.0
2011-03-07 10:50:00,140.41,140.44,140.27,140.28,88300.0,140.41,140.44,140.27,140.28,88300.0
2011-03-07 10:55:00,140.27,140.31,140.17,140.19,95200.0,140.27,140.31,140.17,140.19,95200.0
2011-03-07 11:00:00,140.17,140.17,139.96,140.07,296500.0,140.17,140.17,139.96,140.07,296500.0
2011-03-07 11:05:00,140.07,140.15,139.94,140.01,266300.0,140.07,140.15,139.94,140.01,266300.0
2011-03-07 11:10:00,140.06,140.09,139.85,139.96,281300.0,140.06,140.09,139.85,139.96,281300.0
2011-03-07 11:15:00,139.96,139.98,139.82,139.93,299600.0,139.96,139.98,139.82,139.93,299600.0
2011-03-07 11:20:00,139.93,139.99,139.77,139.89,303800.0,139.93,139.99,139.77,139.89,303800.0
2011-03-07 11:25:00,139.89,139.9,139.7,139.7,297500.0,139.89,139.9,139.7,139.7,297500.0
2011-03-07 11:30:00,139.72,139.76,139.43,139.53,509400.0,139.72,139.76,139.43,139.53,509400.0
2011-03-07 11:35:00,139.51,139.61,139.39,139.57,253900.0,139.51,139.61,139.39,139.57,253900.0
2011-03-07 11:40:00,139.58,139.8,139.57,139.77,89700.0,139.58,139.8,139.57,139.77,89700.0
2011-03-07 11:45:00,139.77,139.77,139.44,139.47,116100.0,139.77,139.77,139.44,139.47,116100.0
2011-03-07 11:50:00,139.49,139.52,139.28,139.51,217600.0,139.49,139.52,139.28,139.51,217600.0
2011-03-07 11:55:00,139.49,139.69,139.49,139.64,144200.0,139.49,139.69,139.49,139.64,144200.0
2011-03-07 12:00:00,139.66,139.89,139.6,139.76,165600.0,139.66,139.89,139.6,139.76,165600.0
2011-03-07 12:05:00,139.76,139.76,139.62,139.71,27700.0,139.76,139.76,139.62,139.71,27700.0
2011-03-07 12:10:00,139.75,139.8,139.6,139.65,49800.0,139.75,139.8,139.6,139.65,49800.0
2011-03-07 12:15:00,139.65,139.79,139.65,139.78,32000.0,139.65,139.79,139.65,139.78,32000.0
2011-03-07 12:20:00,139.77,139.82,139.71,139.75,36900.0,139.77,139.82,139.71,139.75,36900.0
2011-03-07 12:25:00,139.76,139.87,139.75,139.81,70900.0,139.76,139.87,139.75,139.81,70900.0
2011-03-07 12:30:00,139.82,140.04,139.77,140.04,123300.0,139.82,140.04,139.77,140.04,123300.0
2011-03-07 12:35:00,140.03,140.08,140.0,140.01,71900.0,140.03,140.08,140.0,140.01,71900.0
2011-03-07 12:40:00,140.03,140.08,139.97,139.98,60400.0,140.03,140.08,139.97,139.98,60400.0
2011-03-07 12:45:00,139.97,139.98,139.81,139.9,95500.0,139.97,139.98,139.81,139.9,95500.0
2011-03-07 12:50:00,139.91,139.94,139.74,139.8,106100.0,139.91,139.94,139.74,139.8,106100.0
2011-03-07 12:55:00,139.81,139.81,139.63,139.72,115200.0,139.81,139.81,139.63,139.72,115200.0
2011-03-07 13:00:00,139.73,139.82,139.58,139.59,126300.0,139.73,139.82,139.58,139.59,126300.0
2011-03-07 13:05:00,139.6,139.76,139.6,139.63,35700.0,139.6,139.76,139.6,139.63,35700.0
2011-03-07 13:10:00,139.65,139.77,139.59,139.67,77800.0,139.65,139.77,139.59,139.67,77800.0
2011-03-07 13:15:00,139.66,139.8,139.63,139.76,81300.0,139.66,139.8,139.63,139.76,81300.0
2011-03-07 13:20:00,139.77,139.79,139.64,139.78,72900.0,139.77,139.79,139.64,139.78,72900.0
2011-03-07 13:25:00,139.75,139.96,139.74,139.89,303600.0,139.75,139.96,139.74,139.89,303600.0
2011-03-07 13:30:00,139.87,140.03,139.87,139.97,88400.0,139.87,140.03,139.87,139.97,88400.0
2011-03-07 13:35:00,139.99,140.06,139.94,139.96,77600.0,139.99,140.06,139.94,139.96,77600.0
2011-03-07 13:40:00,140.0,140.03,139.81,139.88,85700.0,140.0,140.03,139.81,139.88,85700.0
2011-03-07 13:45:00,139.89,139.91,139.77,139.86,43900.0,139.89,139.91,139.77,139.86,43900.0
2011-03-07 13:50:00,139.84,139.9,139.81,139.86,38000.0,139.84,139.9,139.81,139.86,38000.0
2011-03-07 13:55:00,139.87,139.9,139.8,139.9,37800.0,139.87,139.9,139.8,139.9,37800.0
2011-03-07 14:00:00,139.9,139.9,139.79,139.85,92000.0,139.9,139.9,139.79,139.85,92000.0
2011-03-07 14:05:00,139.84,139.88,139.82,139.84,15600.0,139.84,139.88,139.82,139.84,15600.0
2011-03-07 14:10:00,139.85,140.14,139.85,140.05,250200.0,139.85,140.14,139.85,140.05,250200.0
2011-03-07 14:15:00,140.05,140.08,139.99,140.02,44100.0,140.05,140.08,139.99,140.02,44100.0
2011-03-07 14:20:00,140.02,140.11,139.94,140.11,38800.0,140.02,140.11,139.94,140.11,38800.0
2011-03-07 14:25:00,140.11,140.12,140.04,140.04,59700.0,140.11,140.12,140.04,140.04,59700.0
2011-03-07 14:30:00,140.04,140.09,140.0,140.0,51600.0,140.04,140.09,140.0,140.0,51600.0
2011-03-07 14:35:00,140.0,140.04,139.89,139.98,57000.0,140.0,140.04,139.89,139.98,57000.0
2011-03-07 14:40:00,139.98,139.98,139.91,139.97,31600.0,139.98,139.98,139.91,139.97,31600.0
2011-03-07 14:45:00,139.97,139.99,139.88,139.93,24800.0,139.97,139.99,139.88,139.93,24800.0
2011-03-07 14:50:00,139.93,140.08,139.92,140.02,47000.0,139.93,140.08,139.92,140.02,47000.0
2011-03-07 14:55:00,140.04,140.11,140.0,140.07,58100.0,140.04,140.11,140.0,140.07,58100.0
2011-03-07 15:00:00,140.08,140.18,140.07,140.18,66800.0,140.08,140.18,140.07,140.18,66800.0
2011-03-07 15:05:00,140.18,140.18,140.1,140.14,67200.0,140.18,140.18,140.1,140.14,67200.0
2011-03-07 15:10:00,140.16,140.22,140.15,140.17,55000.0,140.16,140.22,140.15,140.17,55000.0
2011-03-07 15:15:00,140.17,140.18,140.07,140.07,66000.0,140.17,140.18,140.07,140.07,66000.0
2011-03-07 15:20:00,140.09,140.13,140.07,140.07,34000.0,140.09,140.13,140.07,140.07,34000.0
2011-03-07 15:25:00,140.06,140.16,140.03,140.12,53300.0,140.06,140.16,140.03,140.12,53300.0
2011-03-07 15:30:00,140.12,140.12,139.97,139.99,69700.0,140.12,140.12,139.97,139.99,69700.0
2011-03-07 15:35:00,139.99,140.05,139.93,139.94,85200.0,139.99,140.05,139.93,139.94,85200.0
2011-03-07 15:40:00,139.96,140.0,139.83,139.83,114900.0,139.96,140.0,139.83,139.83,114900.0
2011-03-07 15:45:00,139.84,139.84,139.69,139.74,117600.0,139.84,139.84,139.69,139.74,117600.0
2011-03-07 15:50:00,139.74,139.8,139.73,139.78,178300.0,139.74,139.8,139.73,139.78,178300.0
2011-03-07 15:55:00,139.78,139.8,139.66,139.74,336400.0,139.78,139.8,139.66,139.74,336400.0
2011-03-08 09:30:00,139.65,139.66,139.36,139.37,233000.0,139.65,139.66,139.36,139.37,233000.0
2011-03-08 09:35:00,139.37,139.5,139.32,139.41,223600.0,139.37,139.5,139.32,139.41,223600.0
2011-03-08 09:40:00,139.4,139.49,139.32,139.38,162200.0,139.4,139.49,139.32,139.38,162200.0
2011-03-08 09:45:00,139.39,139.4,139.12,139.12,419100.0,139.39,139.4,139.12,139.12,419100.0
2011-03-08 09:50:00,139.13,139.25,138.89,138.97,478200.0,139.13,139.25,138.89,138.97,478200.0
2011-03-08 09:55:00,138.97,139.03,138.83,139.0,209500.0,138.97,139.03,138.83,139.0,209500.0
2011-03-08 10:00:00,139.0,139.13,138.88,139.08,339500.0,139.0,139.13,138.88,139.08,339500.0
2011-03-08 10:05:00,139.08,139.22,139.08,139.2,141400.0,139.08,139.22,139.08,139.2,141400.0
2011-03-08 10:10:00,139.19,139.37,139.18,139.34,205000.0,139.19,139.37,139.18,139.34,205000.0
2011-03-08 10:15:00,139.35,139.48,139.27,139.36,179500.0,139.35,139.48,139.27,139.36,179500.0
2011-03-08 10:20:00,139.37,139.5,139.36,139.48,174100.0,139.37,139.5,139.36,139.48,174100.0
2011-03-08 10:25:00,139.49,139.53,139.37,139.42,129600.0,139.49,139.53,139.37,139.42,129600.0
2011-03-08 10:30:00,139.42,139.45,139.22,139.22,195700.0,139.42,139.45,139.22,139.22,195700.0
2011-03-08 10:35:00,139.23,139.47,139.21,139.46,79100.0,139.23,139.47,139.21,139.46,79100.0
2011-03-08 10:40:00,139.46,139.58,139.42,139.52,86800.0,139.46,139.58,139.42,139.52,86800.0
2011-03-08 10:45:00,139.52,139.54,139.42,139.51,58400.0,139.52,139.54,139.42,139.51,58400.0
2011-03-08 10:50:00,139.52,139.55,139.49,139.52,31000.0,139.52,139.55,139.49,139.52,31000.0
2011-03-08 10:55:00,139.52,139.59,139.48,139.54,104900.0,139.52,139.59,139.48,139.54,104900.0
2011-03-08 11:00:00,139.53,139.65,139.49,139.6,121100.0,139.53,139.65,139.49,139.6,121100.0
2011-03-08 11:05:00,139.62,139.64,139.47,139.48,140200.0,139.62,139.64,139.47,139.48,140200.0
2011-03-08 11:10:00,139.49,139.51,139.34,139.37,286700.0,139.49,139.51,139.34,139.37,286700.0
2011-03-08 11:15:00,139.36,139.52,139.36,139.47,593800.0,139.36,139.52,139.36,139.47,593800.0
2011-03-08 11:20:00,139.5,139.55,139.45,139.52,73100.0,139.5,139.55,139.45,139.52,73100.0
2011-03-08 11:25:00,139.53,139.59,139.42,139.5,190800.0,139.53,139.59,139.42,139.5,190800.0
2011-03-08 11:30:00,139.49,139.52,139.34,139.39,133600.0,139.49,139.52,139.34,139.39,133600.0
2011-03-08 11:35:00,139.41,139.49,139.36,139.37,91200.0,139.41,139.49,139.36,139.37,91200.0
2011-03-08 11:40:00,139.39,139.47,139.33,139.33,85100.0,139.39,139.47,139.33,139.33,85100.0
2011-03-08 11:45:00,139.36,139.38,139.25,139.26,123800.0,139.36,139.38,139.25,139.26,123800.0
2011-03-08 11:50:00,139.25,139.35,139.2,139.28,65400.0,139.25,139.35,139.2,139.28,65400.0
2011-03-08 11:55:00,139.28,139.29,138.99,139.05,202600.0,139.28,139.29,138.99,139.05,202600.0
2011-03-08 12:00:00,139.06,139.14,139.0,139.1,99500.0,139.06,139.14,139.0,139.1,99500.0
2011-03-08 12:05:00,139.11,139.32,139.1,139.29,79900.0,139.11,139.32,139.1,139.29,79900.0
2011-03-08 12:10:00,139.28,139.3,139.15,139.16,42900.0,139.28,139.3,139.15,139.16,42900.0
2011-03-08 12:15:00,139.17,139.25,139.17,139.17,30200.0,139.17,139.25,139.17,139.17,30200.0
2011-03-08 12:20:00,139.19,139.29,139.16,139.28,180700.0,139.19,139.29,139.16,139.28,180700.0
2011-03-08 12:25:00,139.27,139.34,139.25,139.34,35900.0,139.27,139.34,139.25,139.34,35900.0
2011-03-08 12:30:00,139.31,139.41,139.27,139.34,112100.0,139.31,139.41,139.27,139.34,112100.0
2011-03-08 12:35:00,139.33,139.35,139.27,139.28,42600.0,139.33,139.35,139.27,139.28,42600.0
2011-03-08 12:40:00,139.28,139.4,139.26,139.39,199400.0,139.28,139.4,139.26,139.39,199400.0
2011-03-08 12:45:00,139.39,139.39,139.32,139.39,94300.0,139.39,139.39,139.32,139.39,94300.0
2011-03-08 12:50:00,139.37,139.39,139.3,139.32,34800.0,139.37,139.39,139.3,139.32,34800.0
2011-03-08 12:55:00,139.33,139.35,139.24,139.27,38200.0,139.33,139.35,139.24,139.27,38200.0
2011-03-08 13:00:00,139.25,139.33,139.21,139.29,57100.0,139.25,139.33,139.21,139.29,57100.0
2011-03-08 13:05:00,139.3,139.36,139.21,139.24,49600.0,139.3,139.36,139.21,139.24,49600.0
2011-03-08 13:10:00,139.23,139.37,139.21,139.37,75600.0,139.23,139.37,139.21,139.37,75600.0
2011-03-08 13:15:00,139.38,139.4,139.32,139.36,43800.0,139.38,139.4,139.32,139.36,43800.0
2011-03-08 13:20:00,139.35,139.35,139.19,139.25,69100.0,139.35,139.35,139.19,139.25,69100.0
2011-03-08 13:25:00,139.28,139.34,139.14,139.19,58900.0,139.28,139.34,139.14,139.19,58900.0
2011-03-08 13:30:00,139.19,139.25,139.08,139.14,114200.0,139.19,139.25,139.08,139.14,114200.0
2011-03-08 13:35:00,139.15,139.15,139.08,139.1,85300.0,139.15,139.15,139.08,139.1,85300.0
2011-03-08 13:40:00,139.09,139.09,139.03,139.04,65600.0,139.09,139.09,139.03,139.04,65600.0
2011-03-08 13:45:00,139.04,139.13,139.03,139.11,47400.0,139.04,139.13,139.03,139.11,47400.0
2011-03-08 13:50:00,139.12,139.18,139.11,139.16,37300.0,139.12,139.18,139.11,139.16,37300.0
2011-03-08 13:55:00,139.17,139.19,139.15,139.15,25400.0,139.17,139.19,139.15,139.15,25400.0
2011-03-08 14:00:00,139.15,139.22,139.15,139.2,65400.0,139.15,139.22,139.15,139.2,65400.0
2011-03-08 14:05:00,139.21,139.22,139.14,139.14,48200.0,139.21,139.22,139.14,139.14,48200.0
2011-03-08 14:10:00,139.15,139.23,139.14,139.23,29100.0,139.15,139.23,139.14,139.23,29100.0
2011-03-08 14:15:00,139.22,139.22,139.12,139.15,32000.0,139.22,139.22,139.12,139.15,32000.0
2011-03-08 14:20:00,139.15,139.2,139.13,139.18,36200.0,139.15,139.2,139.13,139.18,36200.0
2011-03-08 14:25:00,139.18,139.28,139.16,139.26,51600.0,139.18,139.28,139.16,139.26,51600.0
2011-03-08 14:30:00,139.28,139.35,139.27,139.33,62400.0,139.28,139.35,139.27,139.33,62400.0
2011-03-08 14:35:00,139.33,139.37,139.31,139.33,22800.0,139.33,139.37,139.31,139.33,22800.0
2011-03-08 14:40:00,139.33,139.36,139.31,139.34,28600.0,139.33,139.36,139.31,139.34,28600.0
2011-03-08 14:45:00,139.33,139.38,139.33,139.36,77900.0,139.33,139.38,139.33,139.36,77900.0
2011-03-08 14:50:00,139.36,139.37,139.32,139.35,24700.0,139.36,139.37,139.32,139.35,24700.0
2011-03-08 14:55:00,139.35,139.35,139.3,139.3,32100.0,139.35,139.35,139.3,139.3,32100.0
2011-03-08 15:00:00,139.31,139.41,139.31,139.4,52400.0,139.31,139.41,139.31,139.4,52400.0
2011-03-08 15:05:00,139.4,139.51,139.4,139.45,209600.0,139.4,139.51,139.4,139.45,209600.0
2011-03-08 15:10:00,139.46,139.49,139.4,139.44,85500.0,139.46,139.49,139.4,139.44,85500.0
2011-03-08 15:15:00,139.45,139.48,139.43,139.47,65500.0,139.45,139.48,139.43,139.47,65500.0
2011-03-08 15:20:00,139.44,139.51,139.44,139.47,46700.0,139.44,139.51,139.44,139.47,46700.0
2011-03-08 15:25:00,139.45,139.47,139.43,139.43,19800.0,139.45,139.47,139.43,139.43,19800.0
2011-03-08 15:30:00,139.43,139.49,139.43,139.49,31600.0,139.43,139.49,139.43,139.49,31600.0
2011-03-08 15:35:00,139.49,139.49,139.44,139.44,21200.0,139.49,139.49,139.44,139.44,21200.0
2011-03-08 15:40:00,139.44,139.47,139.43,139.45,37700.0,139.44,139.47,139.43,139.45,37700.0
2011-03-08 15:45:00,139.45,139.46,139.42,139.42,125600.0,139.45,139.46,139.42,139.42,125600.0
2011-03-08 15:50:00,139.41,139.42,139.34,139.39,111700.0,139.41,139.42,139.34,139.39,111700.0
2011-03-08 15:55:00,139.39,139.42,139.32,139.34,266300.0,139.39,139.42,139.32,139.34,266300.0
2011-03-09 09:30:00,139.94,139.95,139.78,139.82,264200.0,139.94,139.95,139.78,139.82,264200.0
2011-03-09 09:35:00,139.82,139.85,139.63,139.66,141700.0,139.82,139.85,139.63,139.66,141700.0
2011-03-09 09:40:00,139.66,139.73,139.48,139.61,218700.0,139.66,139.73,139.48,139.61,218700.0
2011-03-09 09:45:00,139.62,139.78,139.49,139.68,152400.0,139.62,139.78,139.49,139.68,152400.0
2011-03-09 09:50:00,139.68,139.75,139.6,139.67,76600.0,139.68,139.75,139.6,139.67,76600.0
2011-03-09 09:55:00,139.67,139.67,139.52,139.56,89100.0,139.67,139.67,139.52,139.56,89100.0
2011-03-09 10:00:00,139.57,139.69,139.56,139.66,79000.0,139.57,139.69,139.56,139.66,79000.0
2011-03-09 10:05:00,139.66,139.8,139.66,139.71,81300.0,139.66,139.8,139.66,139.71,81300.0
2011-03-09 10:10:00,139.7,139.78,139.66,139.77,71000.0,139.7,139.78,139.66,139.77,71000.0
2011-03-09 10:15:00,139.77,139.78,139.69,139.74,74300.0,139.77,139.78,139.69,139.74,74300.0
2011-03-09 10:20:00,139.74,139.8,139.67,139.71,85900.0,139.74,139.8,139.67,139.71,85900.0
2011-03-09 10:25:00,139.71,139.88,139.7,139.85,136000.0,139.71,139.88,139.7,139.85,136000.0
2011-03-09 10:30:00,139.85,139.92,139.73,139.76,158300.0,139.85,139.92,139.73,139.76,158300.0
2011-03-09 10:35:00,139.77,139.79,139.62,139.7,95500.0,139.77,139.79,139.62,139.7,95500.0
2011-03-09 10:40:00,139.7,139.77,139.64,139.71,107200.0,139.7,139.77,139.64,139.71,107200.0
2011-03-09 10:45:00,139.69,139.8,139.69,139.78,58200.0,139.69,139.8,139.69,139.78,58200.0
2011-03-09 10:50:00,139.77,139.82,139.57,139.6,73300.0,139.77,139.82,139.57,139.6,73300.0
2011-03-09 10:55:00,139.59,139.72,139.59,139.66,86200.0,139.59,139.72,139.59,139.66,86200.0
2011-03-09 11:00:00,139.65,139.7,139.61,139.66,66400.0,139.65,139.7,139.61,139.66,66400.0
2011-03-09 11:05:00,139.67,139.69,139.56,139.56,47300.0,139.67,139.69,139.56,139.56,47300.0
2011-03-09 11:10:00,139.56,139.56,139.25,139.34,422000.0,139.56,139.56,139.25,139.34,422000.0
2011-03-09 11:15:00,139.33,139.38,139.09,139.11,130300.0,139.33,139.38,139.09,139.11,130300.0
2011-03-09 11:20:00,139.1,139.25,139.1,139.19,196300.0,139.1,139.25,139.1,139.19,196300.0
2011-03-09 11:25:00,139.18,139.24,139.0,139.02,254800.0,139.18,139.24,139.0,139.02,254800.0
2011-03-09 11:30:00,139.0,139.13,139.0,139.03,134400.0,139.0,139.13,139.0,139.03,134400.0
2011-03-09 11:35:00,139.03,139.07,138.94,139.03,171600.0,139.03,139.07,138.94,139.03,171600.0
2011-03-09 11:40:00,139.05,139.37,139.03,139.31,241200.0,139.05,139.37,139.03,139.31,241200.0
2011-03-09 11:45:00,139.29,139.43,139.26,139.42,127800.0,139.29,139.43,139.26,139.42,127800.0
2011-03-09 11:50:00,139.43,139.55,139.34,139.46,288500.0,139.43,139.55,139.34,139.46,288500.0
2011-03-09 11:55:00,139.46,139.48,139.33,139.36,125200.0,139.46,139.48,139.33,139.36,125200.0
2011-03-09 12:00:00,139.37,139.45,139.32,139.34,76700.0,139.37,139.45,139.32,139.34,76700.0
2011-03-09 12:05:00,139.35,139.37,139.26,139.31,64400.0,139.35,139.37,139.26,139.31,64400.0
2011-03-09 12:10:00,139.31,139.36,139.27,139.29,77800.0,139.31,139.36,139.27,139.29,77800.0
2011-03-09 12:15:00,139.27,139.28,139.15,139.16,195400.0,139.27,139.28,139.15,139.16,195400.0
2011-03-09 12:20:00,139.17,139.33,139.15,139.3,62100.0,139.17,139.33,139.15,139.3,62100.0
2011-03-09 12:25:00,139.3,139.32,139.24,139.3,80700.0,139.3,139.32,139.24,139.3,80700.0
2011-03-09 12:30:00,139.3,139.37,139.27,139.37,42000.0,139.3,139.37,139.27,139.37,42000.0
2011-03-09 12:35:00,139.38,139.38,139.28,139.28,57600.0,139.38,139.38,139.28,139.28,57600.0
2011-03-09 12:40:00,139.29,139.33,139.28,139.3,60700.0,139.29,139.33,139.28,139.3,60700.0
2011-03-09 12:45:00,139.29,139.29,139.15,139.18,133600.0,139.29,139.29,139.15,139.18,133600.0
2011-03-09 12:50:00,139.17,139.36,139.1,139.33,171000.0,139.17,139.36,139.1,139.33,171000.0
2011-03-09 12:55:00,139.34,139.46,139.32,139.4,101500.0,139.34,139.46,139.32,139.4,101500.0
2011-03-09 13:00:00,139.4,139.49,139.39,139.4,113200.0,139.4,139.49,139.39,139.4,113200.0
2011-03-09 13:05:00,139.42,139.49,139.41,139.46,66000.0,139.42,139.49,139.41,139.46,66000.0
2011-03-09 13:10:00,139.47,139.47,139.32,139.41,178500.0,139.47,139.47,139.32,139.41,178500.0
2011-03-09 13:15:00,139.43,139.48,139.26,139.4,107000.0,139.43,139.48,139.26,139.4,107000.0
2011-03-09 13:20:00,139.4,139.54,139.4,139.42,88600.0,139.4,139.54,139.4,139.42,88600.0
2011-03-09 13:25:00,139.4,139.44,139.37,139.41,67200.0,139.4,139.44,139.37,139.41,67200.0
2011-03-09 13:30:00,139.4,139.46,139.4,139.46,40100.0,139.4,139.46,139.4,139.46,40100.0
2011-03-09 13:35:00,139.46,139.7,139.44,139.67,290300.0,139.46,139.7,139.44,139.67,290300.0
2011-03-09 13:40:00,139.67,139.74,139.64,139.74,47100.0,139.67,139.74,139.64,139.74,47100.0
2011-03-09 13:45:00,139.73,139.73,139.62,139.63,55000.0,139.73,139.73,139.62,139.63,55000.0
2011-03-09 13:50:00,139.62,139.77,139.58,139.73,46500.0,139.62,139.77,139.58,139.73,46500.0
2011-03-09 13:55:00,139.73,139.73,139.63,139.65,47100.0,139.73,139.73,139.63,139.65,47100.0
2011-03-09 14:00:00,139.68,139.68,139.45,139.54,46200.0,139.68,139.68,139.45,139.54,46200.0
2011-03-09 14:05:00,139.53,139.53,139.47,139.5,9000.0,139.53,139.53,139.47,139.5,9000.0
2011-03-09 14:10:00,139.49,139.52,139.45,139.48,21500.0,139.49,139.52,139.45,139.48,21500.0
2011-03-09 14:15:00,139.47,139.52,139.43,139.46,32800.0,139.47,139.52,139.43,139.46,32800.0
2011-03-09 14:20:00,139.46,139.53,139.45,139.45,39300.0,139.46,139.53,139.45,139.45,39300.0
2011-03-09 14:25:00,139.45,139.48,139.42,139.47,33500.0,139.45,139.48,139.42,139.47,33500.0
2011-03-09 14:30:00,139.48,139.57,139.46,139.47,41300.0,139.48,139.57,139.46,139.47,41300.0
2011-03-09 14:35:00,139.47,139.53,139.44,139.47,58500.0,139.47,139.53,139.44,139.47,58500.0
2011-03-09 14:40:00,139.47,139.5,139.37,139.41,102700.0,139.47,139.5,139.37,139.41,102700.0
2011-03-09 14:45:00,139.41,139.42,139.37,139.39,34100.0,139.41,139.42,139.37,139.39,34100.0
2011-03-09 14:50:00,139.39,139.43,139.38,139.42,57400.0,139.39,139.43,139.38,139.42,57400.0
2011-03-09 14:55:00,139.42,139.44,139.37,139.38,34100.0,139.42,139.44,139.37,139.38,34100.0
2011-03-09 15:00:00,139.38,139.41,139.34,139.38,62600.0,139.38,139.41,139.34,139.38,62600.0
2011-03-09 15:05:00,139.37,139.39,139.33,139.35,56200.0,139.37,139.39,139.33,139.35,56200.0
2011-03-09 15:10:00,139.36,139.4,139.33,139.37,78400.0,139.36,139.4,139.33,139.37,78400.0
2011-03-09 15:15:00,139.37,139.42,139.37,139.42,41800.0,139.37,139.42,139.37,139.42,41800.0
2011-03-09 15:20:00,139.42,139.44,139.38,139.39,45600.0,139.42,139.44,139.38,139.39,45600.0
2011-03-09 15:25:00,139.39,139.42,139.36,139.38,41700.0,139.39,139.42,139.36,139.38,41700.0
2011-03-09 15:30:00,139.38,139.42,139.37,139.4,37200.0,139.38,139.42,139.37,139.4,37200.0
2011-03-09 15:35:00,139.39,139.41,139.37,139.4,73400.0,139.39,139.41,139.37,139.4,73400.0
2011-03-09 15:40:00,139.41,139.43,139.37,139.38,105600.0,139.41,139.43,139.37,139.38,105600.0
2011-03-09 15:45:00,139.39,139.45,139.35,139.43,128700.0,139.39,139.45,139.35,139.43,128700.0
2011-03-09 15:50:00,139.44,139.46,139.41,139.45,78600.0,139.44,139.46,139.41,139.45,78600.0
2011-03-09 15:55:00,139.45,139.45,139.38,139.38,185200.0,139.45,139.45,139.38,139.38,185200.0
2011-03-10 09:30:00,138.48,138.5,138.2,138.21,363600.0,138.48,138.5,138.2,138.21,363600.0
2011-03-10 09:35:00,138.22,138.23,137.72,137.9,825800.0,138.22,138.23,137.72,137.9,825800.0
2011-03-10 09:40:00,137.89,137.9,137.58,137.85,687100.0,137.89,137.9,137.58,137.85,687100.0
2011-03-10 09:45:00,137.85,137.87,137.74,137.81,188700.0,137.85,137.87,137.74,137.81,188700.0
2011-03-10 09:50:00,137.81,137.86,137.71,137.83,147100.0,137.81,137.86,137.71,137.83,147100.0
2011-03-10 09:55:00,137.83,137.93,137.78,137.87,206200.0,137.83,137.93,137.78,137.87,206200.0
2011-03-10 10:00:00,137.87,137.91,137.77,137.8,209400.0,137.87,137.91,137.77,137.8,209400.0
2011-03-10 10:05:00,137.81,137.83,137.64,137.7,539600.0,137.81,137.83,137.64,137.7,539600.0
2011-03-10 10:10:00,137.71,137.85,137.63,137.84,170300.0,137.71,137.85,137.63,137.84,170300.0
2011-03-10 10:15:00,137.87,137.91,137.77,137.82,105000.0,137.87,137.91,137.77,137.82,105000.0
2011-03-10 10:20:00,137.82,137.87,137.68,137.71,218500.0,137.82,137.87,137.68,137.71,218500.0
2011-03-10 10:25:00,137.72,137.83,137.72,137.81,84300.0,137.72,137.83,137.72,137.81,84300.0
2011-03-10 10:30:00,137.81,137.84,137.7,137.72,74300.0,137.81,137.84,137.7,137.72,74300.0
2011-03-10 10:35:00,137.72,137.76,137.26,137.38,550200.0,137.72,137.76,137.26,137.38,550200.0
2011-03-10 10:40:00,137.38,137.38,137.0,137.15,474000.0,137.38,137.38,137.0,137.15,474000.0
2011-03-10 10:45:00,137.15,137.22,136.95,137.13,534800.0,137.15,137.22,136.95,137.13,534800.0
2011-03-10 10:50:00,137.13,137.3,137.13,137.3,182900.0,137.13,137.3,137.13,137.3,182900.0
2011-03-10 10:55:00,137.28,137.34,137.23,137.28,177600.0,137.28,137.34,137.23,137.28,177600.0
2011-03-10 11:00:00,137.26,137.34,137.2,137.26,215700.0,137.26,137.34,137.2,137.26,215700.0
2011-03-10 11:05:00,137.27,137.35,137.24,137.33,127900.0,137.27,137.35,137.24,137.33,127900.0
2011-03-10 11:10:00,137.34,137.36,137.25,137.3,80600.0,137.34,137.36,137.25,137.3,80600.0
2011-03-10 11:15:00,137.3,137.39,137.3,137.38,153300.0,137.3,137.39,137.3,137.38,153300.0
2011-03-10 11:20:00,137.38,137.38,137.21,137.28,121700.0,137.38,137.38,137.21,137.28,121700.0
2011-03-10 11:25:00,137.28,137.3,137.23,137.27,61400.0,137.28,137.3,137.23,137.27,61400.0
2011-03-10 11:30:00,137.27,137.36,137.26,137.36,46000.0,137.27,137.36,137.26,137.36,46000.0
2011-03-10 11:35:00,137.35,137.37,137.1,137.21,158800.0,137.35,137.37,137.1,137.21,158800.0
2011-03-10 11:40:00,137.23,137.26,136.95,136.96,298300.0,137.23,137.26,136.95,136.96,298300.0
2011-03-10 11:45:00,136.95,137.07,136.84,137.07,344200.0,136.95,137.07,136.84,137.07,344200.0
2011-03-10 11:50:00,137.06,137.17,137.04,137.08,146800.0,137.06,137.17,137.04,137.08,146800.0
2011-03-10 11:55:00,137.08,137.14,137.05,137.14,56900.0,137.08,137.14,137.05,137.14,56900.0
2011-03-10 12:00:00,137.14,137.16,137.01,137.01,124300.0,137.14,137.16,137.01,137.01,124300.0
2011-03-10 12:05:00,137.03,137.19,136.95,137.17,128700.0,137.03,137.19,136.95,137.17,128700.0
2011-03-10 12:10:00,137.18,137.23,137.06,137.07,81700.0,137.18,137.23,137.06,137.07,81700.0
2011-03-10 12:15:00,137.09,137.17,137.03,137.1,142000.0,137.09,137.17,137.03,137.1,142000.0
2011-03-10 12:20:00,137.1,137.2,137.1,137.18,43800.0,137.1,137.2,137.1,137.18,43800.0
2011-03-10 12:25:00,137.17,137.26,137.15,137.21,205200.0,137.17,137.26,137.15,137.21,205200.0
2011-03-10 12:30:00,137.23,137.27,137.2,137.21,53100.0,137.23,137.27,137.2,137.21,53100.0
2011-03-10 12:35:00,137.22,137.23,137.07,137.09,79300.0,137.22,137.23,137.07,137.09,79300.0
2011-03-10 12:40:00,137.08,137.16,137.08,137.14,59600.0,137.08,137.16,137.08,137.14,59600.0
2011-03-10 12:45:00,137.15,137.26,137.14,137.23,98700.0,137.15,137.26,137.14,137.23,98700.0
2011-03-10 12:50:00,137.22,137.31,137.19,137.3,81500.0,137.22,137.31,137.19,137.3,81500.0
2011-03-10 12:55:00,137.3,137.39,137.28,137.29,196100.0,137.3,137.39,137.28,137.29,196100.0
2011-03-10 13:00:00,137.29,137.45,137.29,137.34,62100.0,137.29,137.45,137.29,137.34,62100.0
2011-03-10 13:05:00,137.35,137.41,137.3,137.4,87300.0,137.35,137.41,137.3,137.4,87300.0
2011-03-10 13:10:00,137.39,137.49,137.36,137.48,84800.0,137.39,137.49,137.36,137.48,84800.0
2011-03-10 13:15:00,137.46,137.49,137.32,137.37,68300.0,137.46,137.49,137.32,137.37,68300.0
2011-03-10 13:20:00,137.37,137.58,137.33,137.55,428200.0,137.37,137.58,137.33,137.55,428200.0
2011-03-10 13:25:00,137.56,137.91,137.55,137.8,283000.0,137.56,137.91,137.55,137.8,283000.0
2011-03-10 13:30:00,137.8,138.23,137.8,138.0,480900.0,137.8,138.23,137.8,138.0,480900.0
2011-03-10 13:35:00,138.01,138.04,137.86,137.93,374600.0,138.01,138.04,137.86,137.93,374600.0
2011-03-10 13:40:00,137.93,138.0,137.83,137.99,222500.0,137.93,138.0,137.83,137.99,222500.0
2011-03-10 13:45:00,137.99,138.03,137.81,137.81,163500.0,137.99,138.03,137.81,137.81,163500.0
2011-03-10 13:50:00,137.83,137.92,137.75,137.89,191300.0,137.83,137.92,137.75,137.89,191300.0
2011-03-10 13:55:00,137.92,137.93,137.78,137.83,53200.0,137.92,137.93,137.78,137.83,53200.0
2011-03-10 14:00:00,137.83,137.91,137.64,137.71,225500.0,137.83,137.91,137.64,137.71,225500.0
2011-03-10 14:05:00,137.7,137.86,137.68,137.7,138200.0,137.7,137.86,137.68,137.7,138200.0
2011-03-10 14:10:00,137.7,137.86,137.69,137.86,33200.0,137.7,137.86,137.69,137.86,33200.0
2011-03-10 14:15:00,137.85,137.9,137.68,137.69,60600.0,137.85,137.9,137.68,137.69,60600.0
2011-03-10 14:20:00,137.69,137.84,137.68,137.84,59000.0,137.69,137.84,137.68,137.84,59000.0
2011-03-10 14:25:00,137.85,137.85,137.7,137.75,70200.0,137.85,137.85,137.7,137.75,70200.0
2011-03-10 14:30:00,137.79,137.86,137.74,137.75,50600.0,137.79,137.86,137.74,137.75,50600.0
2011-03-10 14:35:00,137.76,137.8,137.74,137.77,68900.0,137.76,137.8,137.74,137.77,68900.0
2011-03-10 14:40:00,137.78,137.82,137.75,137.79,37900.0,137.78,137.82,137.75,137.79,37900.0
2011-03-10 14:45:00,137.8,137.86,137.79,137.85,47600.0,137.8,137.86,137.79,137.85,47600.0
2011-03-10 14:50:00,137.85,137.88,137.79,137.82,160100.0,137.85,137.88,137.79,137.82,160100.0
2011-03-10 14:55:00,137.82,137.88,137.81,137.87,82500.0,137.82,137.88,137.81,137.87,82500.0
2011-03-10 15:00:00,137.87,137.9,137.84,137.9,97500.0,137.87,137.9,137.84,137.9,97500.0
2011-03-10 15:05:00,137.89,137.9,137.81,137.82,75400.0,137.89,137.9,137.81,137.82,75400.0
2011-03-10 15:10:00,137.83,137.84,137.8,137.8,58900.0,137.83,137.84,137.8,137.8,58900.0
2011-03-10 15:15:00,137.81,137.81,137.76,137.78,120800.0,137.81,137.81,137.76,137.78,120800.0
2011-03-10 15:20:00,137.78,137.79,137.72,137.78,54100.0,137.78,137.79,137.72,137.78,54100.0
2011-03-10 15:25:00,137.77,137.78,137.7,137.73,112500.0,137.77,137.78,137.7,137.73,112500.0
2011-03-10 15:30:00,137.73,137.74,137.67,137.71,65000.0,137.73,137.74,137.67,137.71,65000.0
2011-03-10 15:35:00,137.7,137.7,137.61,137.65,113200.0,137.7,137.7,137.61,137.65,113200.0
2011-03-10 15:40:00,137.64,137.68,137.57,137.59,182800.0,137.64,137.68,137.57,137.59,182800.0
2011-03-10 15:45:00,137.59,137.63,137.58,137.59,149300.0,137.59,137.63,137.58,137.59,149300.0
2011-03-10 15:50:00,137.6,137.72,137.6,137.7,279600.0,137.6,137.72,137.6,137.7,279600.0
2011-03-10 15:55:00,137.71,137.82,137.7,137.75,543900.0,137.71,137.82,137.7,137.75,543900.0
2011-03-11 09:30:00,137.28,137.33,137.18,137.25,662700.0,137.28,137.33,137.18,137.25,662700.0
2011-03-11 09:35:00,137.26,137.33,137.22,137.27,387200.0,137.26,137.33,137.22,137.27,387200.0
2011-03-11 09:40:00,137.28,137.7,137.28,137.63,309500.0,137.28,137.7,137.28,137.63,309500.0
2011-03-11 09:45:00,137.63,137.68,137.47,137.51,91800.0,137.63,137.68,137.47,137.51,91800.0
2011-03-11 09:50:00,137.51,137.6,137.43,137.6,100500.0,137.51,137.6,137.43,137.6,100500.0
2011-03-11 09:55:00,137.56,137.68,137.5,137.57,86500.0,137.56,137.68,137.5,137.57,86500.0
2011-03-11 10:00:00,137.59,137.85,137.57,137.62,202300.0,137.59,137.85,137.57,137.62,202300.0
2011-03-11 10:05:00,137.65,137.68,137.46,137.6,142300.0,137.65,137.68,137.46,137.6,142300.0
2011-03-11 10:10:00,137.61,137.77,137.57,137.75,82400.0,137.61,137.77,137.57,137.75,82400.0
2011-03-11 10:15:00,137.73,138.05,137.71,138.05,572800.0,137.73,138.05,137.71,138.05,572800.0
2011-03-11 10:20:00,138.05,138.05,137.88,137.89,191700.0,138.05,138.05,137.88,137.89,191700.0
2011-03-11 10:25:00,137.89,137.96,137.79,137.86,118000.0,137.89,137.96,137.79,137.86,118000.0
2011-03-11 10:30:00,137.86,137.95,137.83,137.88,111600.0,137.86,137.95,137.83,137.88,111600.0
2011-03-11 10:35:00,137.88,137.96,137.82,137.96,50200.0,137.88,137.96,137.82,137.96,50200.0
2011-03-11 10:40:00,137.96,138.02,137.96,137.96,95500.0,137.96,138.02,137.96,137.96,95500.0
2011-03-11 10:45:00,137.96,138.02,137.93,138.0,81900.0,137.96,138.02,137.93,138.0,81900.0
2011-03-11 10:50:00,138.01,138.04,137.91,137.91,33500.0,138.01,138.04,137.91,137.91,33500.0
2011-03-11 10:55:00,137.92,138.02,137.74,137.84,184100.0,137.92,138.02,137.74,137.84,184100.0
2011-03-11 11:00:00,137.84,137.88,137.74,137.85,95100.0,137.84,137.88,137.74,137.85,95100.0
2011-03-11 11:05:00,137.84,137.93,137.74,137.87,74700.0,137.84,137.93,137.74,137.87,74700.0
2011-03-11 11:10:00,137.88,138.15,137.86,138.14,123400.0,137.88,138.15,137.86,138.14,123400.0
2011-03-11 11:15:00,138.12,138.14,137.92,138.02,66100.0,138.12,138.14,137.92,138.02,66100.0
2011-03-11 11:20:00,138.03,138.14,138.02,138.06,66800.0,138.03,138.14,138.02,138.06,66800.0
2011-03-11 11:25:00,138.04,138.11,138.01,138.06,42400.0,138.04,138.11,138.01,138.06,42400.0
2011-03-11 11:30:00,138.06,138.11,138.02,138.04,45700.0,138.06,138.11,138.02,138.04,45700.0
2011-03-11 11:35:00,138.04,138.05,137.9,137.96,103600.0,138.04,138.05,137.9,137.96,103600.0
2011-03-11 11:40:00,137.96,138.14,137.96,138.07,122900.0,137.96,138.14,137.96,138.07,122900.0
2011-03-11 11:45:00,138.1,138.21,138.06,138.11,97000.0,138.1,138.21,138.06,138.11,97000.0
2011-03-11 11:50:00,138.11,138.3,138.07,138.28,117900.0,138.11,138.3,138.07,138.28,117900.0
2011-03-11 11:55:00,138.27,138.66,138.23,138.66,303500.0,138.27,138.66,138.23,138.66,303500.0
2011-03-11 12:00:00,138.65,138.79,138.6,138.65,264400.0,138.65,138.79,138.6,138.65,264400.0
2011-03-11 12:05:00,138.66,138.67,138.55,138.57,162200.0,138.66,138.67,138.55,138.57,162200.0
2011-03-11 12:10:00,138.56,138.58,138.2,138.26,209300.0,138.56,138.58,138.2,138.26,209300.0
2011-03-11 12:15:00,138.26,138.36,138.24,138.29,80700.0,138.26,138.36,138.24,138.29,80700.0
2011-03-11 12:20:00,138.28,138.41,138.22,138.4,77400.0,138.28,138.41,138.22,138.4,77400.0
2011-03-11 12:25:00,138.39,138.51,138.38,138.43,56300.0,138.39,138.51,138.38,138.43,56300.0
2011-03-11 12:30:00,138.42,138.46,138.37,138.4,45000.0,138.42,138.46,138.37,138.4,45000.0
2011-03-11 12:35:00,138.39,138.39,138.32,138.35,73600.0,138.39,138.39,138.32,138.35,73600.0
2011-03-11 12:40:00,138.36,138.52,138.36,138.51,48300.0,138.36,138.52,138.36,138.51,48300.0
2011-03-11 12:45:00,138.52,138.59,138.42,138.45,138100.0,138.52,138.59,138.42,138.45,138100.0
2011-03-11 12:50:00,138.46,138.52,138.35,138.38,49100.0,138.46,138.52,138.35,138.38,49100.0
2011-03-11 12:55:00,138.39,138.55,138.38,138.55,40300.0,138.39,138.55,138.38,138.55,40300.0
2011-03-11 13:00:00,138.54,138.54,138.46,138.49,54300.0,138.54,138.54,138.46,138.49,54300.0
2011-03-11 13:05:00,138.5,138.55,138.44,138.54,26500.0,138.5,138.55,138.44,138.54,26500.0
2011-03-11 13:10:00,138.54,138.55,138.39,138.45,95300.0,138.54,138.55,138.39,138.45,95300.0
2011-03-11 13:15:00,138.44,138.55,138.41,138.51,63300.0,138.44,138.55,138.41,138.51,63300.0
2011-03-11 13:20:00,138.51,138.56,138.5,138.5,73000.0,138.51,138.56,138.5,138.5,73000.0
2011-03-11 13:25:00,138.51,138.69,138.5,138.66,141500.0,138.51,138.69,138.5,138.66,141500.0
2011-03-11 13:30:00,138.66,138.73,138.6,138.68,140700.0,138.66,138.73,138.6,138.68,140700.0
2011-03-11 13:35:00,138.69,138.83,138.68,138.83,140800.0,138.69,138.83,138.68,138.83,140800.0
2011-03-11 13:40:00,138.84,138.93,138.71,138.74,265900.0,138.84,138.93,138.71,138.74,265900.0
2011-03-11 13:45:00,138.74,138.84,138.74,138.8,107500.0,138.74,138.84,138.74,138.8,107500.0
2011-03-11 13:50:00,138.81,138.89,138.8,138.84,50100.0,138.81,138.89,138.8,138.84,50100.0
2011-03-11 13:55:00,138.85,138.85,138.73,138.85,84700.0,138.85,138.85,138.73,138.85,84700.0
2011-03-11 14:00:00,138.84,138.87,138.78,138.8,45500.0,138.84,138.87,138.78,138.8,45500.0
2011-03-11 14:05:00,138.79,138.81,138.67,138.73,51500.0,138.79,138.81,138.67,138.73,51500.0
2011-03-11 14:10:00,138.73,138.75,138.66,138.71,50200.0,138.73,138.75,138.66,138.71,50200.0
2011-03-11 14:15:00,138.71,138.77,138.7,138.74,25500.0,138.71,138.77,138.7,138.74,25500.0
2011-03-11 14:20:00,138.74,138.86,138.74,138.86,31900.0,138.74,138.86,138.74,138.86,31900.0
2011-03-11 14:25:00,138.85,138.86,138.7,138.72,49100.0,138.85,138.86,138.7,138.72,49100.0
2011-03-11 14:30:00,138.71,138.78,138.69,138.69,23500.0,138.71,138.78,138.69,138.69,23500.0
2011-03-11 14:35:00,138.7,138.73,138.69,138.7,20500.0,138.7,138.73,138.69,138.7,20500.0
2011-03-11 14:40:00,138.68,138.69,138.58,138.59,171300.0,138.68,138.69,138.58,138.59,171300.0
2011-03-11 14:45:00,138.58,138.64,138.52,138.61,43400.0,138.58,138.64,138.52,138.61,43400.0
2011-03-11 14:50:00,138.62,138.66,138.6,138.61,40100.0,138.62,138.66,138.6,138.61,40100.0
2011-03-11 14:55:00,138.61,138.63,138.57,138.59,31000.0,138.61,138.63,138.57,138.59,31000.0
2011-03-11 15:00:00,138.59,138.61,138.5,138.5,157400.0,138.59,138.61,138.5,138.5,157400.0
2011-03-11 15:05:00,138.5,138.53,138.42,138.45,122000.0,138.5,138.53,138.42,138.45,122000.0
2011-03-11 15:10:00,138.46,138.48,138.36,138.44,100500.0,138.46,138.48,138.36,138.44,100500.0
2011-03-11 15:15:00,138.44,138.55,138.43,138.43,94700.0,138.44,138.55,138.43,138.43,94700.0
2011-03-11 15:20:00,138.45,138.55,138.44,138.46,102900.0,138.45,138.55,138.44,138.46,102900.0
2011-03-11 15:25:00,138.45,138.51,138.45,138.49,82500.0,138.45,138.51,138.45,138.49,82500.0
2011-03-11 15:30:00,138.49,138.51,138.36,138.36,160000.0,138.49,138.51,138.36,138.36,160000.0
2011-03-11 15:35:00,138.36,138.41,138.33,138.4,122400.0,138.36,138.41,138.33,138.4,122400.0
2011-03-11 15:40:00,138.4,138.4,138.3,138.33,221700.0,138.4,138.4,138.3,138.33,221700.0
2011-03-11 15:45:00,138.33,138.39,138.28,138.3,146300.0,138.33,138.39,138.28,138.3,146300.0
2011-03-11 15:50:00,138.31,138.34,138.21,138.24,264800.0,138.31,138.34,138.21,138.24,264800.0
2011-03-11 15:55:00,138.24,138.24,138.14,138.2,323000.0,138.24,138.24,138.14,138.2,323000.0
2011-03-14 09:30:00,139.33,139.33,139.23,139.32,208600.0,139.33,139.33,139.23,139.32,208600.0
2011-03-14 09:35:00,139.32,139.55,139.28,139.51,330900.0,139.32,139.55,139.28,139.51,330900.0
2011-03-14 09:40:00,139.51,139.54,139.35,139.39,233500.0,139.51,139.54,139.35,139.39,233500.0
2011-03-14 09:45:00,139.39,139.48,139.34,139.38,117300.0,139.39,139.48,139.34,139.38,117300.0
2011-03-14 09:50:00,139.38,139.47,139.38,139.46,97300.0,139.38,139.47,139.38,139.46,97300.0
2011-03-14 09:55:00,139.47,139.48,139.42,139.47,103600.0,139.47,139.48,139.42,139.47,103600.0
2011-03-14 10:00:00,139.48,139.52,139.41,139.45,190600.0,139.48,139.52,139.41,139.45,190600.0
2011-03-14 10:05:00,139.45,139.51,139.33,139.36,132800.0,139.45,139.51,139.33,139.36,132800.0
2011-03-14 10:10:00,139.36,139.45,139.35,139.37,200800.0,139.36,139.45,139.35,139.37,200800.0
2011-03-14 10:15:00,139.36,139.4,139.25,139.33,106200.0,139.36,139.4,139.25,139.33,106200.0
2011-03-14 10:20:00,139.33,139.38,139.23,139.26,104400.0,139.33,139.38,139.23,139.26,104400.0
2011-03-14 10:25:00,139.25,139.33,139.24,139.29,36900.0,139.25,139.33,139.24,139.29,36900.0
2011-03-14 10:30:00,139.29,139.33,139.18,139.23,89900.0,139.29,139.33,139.18,139.23,89900.0
2011-03-14 10:35:00,139.22,139.24,139.08,139.1,197500.0,139.22,139.24,139.08,139.1,197500.0
2011-03-14 10:40:00,139.1,139.15,138.98,139.03,207700.0,139.1,139.15,138.98,139.03,207700.0
2011-03-14 10:45:00,139.01,139.05,138.78,138.83,324100.0,139.01,139.05,138.78,138.83,324100.0
2011-03-14 10:50:00,138.84,138.89,138.81,138.86,60200.0,138.84,138.89,138.81,138.86,60200.0
2011-03-14 10:55:00,138.86,138.88,138.61,138.65,201400.0,138.86,138.88,138.61,138.65,201400.0
2011-03-14 11:00:00,138.65,138.82,138.61,138.81,160700.0,138.65,138.82,138.61,138.81,160700.0
2011-03-14 11:05:00,138.8,138.84,138.74,138.8,82800.0,138.8,138.84,138.74,138.8,82800.0
2011-03-14 11:10:00,138.79,138.82,138.7,138.75,70200.0,138.79,138.82,138.7,138.75,70200.0
2011-03-14 11:15:00,138.75,138.82,138.67,138.8,60100.0,138.75,138.82,138.67,138.8,60100.0
2011-03-14 11:20:00,138.79,138.87,138.76,138.81,132300.0,138.79,138.87,138.76,138.81,132300.0
2011-03-14 11:25:00,138.81,138.92,138.81,138.91,106100.0,138.81,138.92,138.81,138.91,106100.0
2011-03-14 11:30:00,138.9,138.92,138.87,138.88,106300.0,138.9,138.92,138.87,138.88,106300.0
2011-03-14 11:35:00,138.89,138.9,138.82,138.89,70800.0,138.89,138.9,138.82,138.89,70800.0
2011-03-14 11:40:00,138.89,139.01,138.88,138.96,70700.0,138.89,139.01,138.88,138.96,70700.0
2011-03-14 11:45:00,138.97,139.01,138.9,139.01,95200.0,138.97,139.01,138.9,139.01,95200.0
2011-03-14 11:50:00,139.0,139.14,138.98,139.13,118200.0,139.0,139.14,138.98,139.13,118200.0
2011-03-14 11:55:00,139.13,139.17,139.07,139.09,64100.0,139.13,139.17,139.07,139.09,64100.0
2011-03-14 12:00:00,139.08,139.29,139.05,139.18,163500.0,139.08,139.29,139.05,139.18,163500.0
2011-03-14 12:05:00,139.18,139.23,139.09,139.1,52700.0,139.18,139.23,139.09,139.1,52700.0
2011-03-14 12:10:00,139.09,139.22,139.09,139.21,62500.0,139.09,139.22,139.09,139.21,62500.0
2011-03-14 12:15:00,139.2,139.2,139.05,139.09,49300.0,139.2,139.2,139.05,139.09,49300.0
2011-03-14 12:20:00,139.08,139.17,139.06,139.1,71400.0,139.08,139.17,139.06,139.1,71400.0
2011-03-14 12:25:00,139.1,139.15,139.08,139.1,32700.0,139.1,139.15,139.08,139.1,32700.0
2011-03-14 12:30:00,139.1,139.16,139.09,139.09,19900.0,139.1,139.16,139.09,139.09,19900.0
2011-03-14 12:35:00,139.08,139.09,138.75,138.76,191300.0,139.08,139.09,138.75,138.76,191300.0
2011-03-14 12:40:00,138.75,138.9,138.71,138.88,215800.0,138.75,138.9,138.71,138.88,215800.0
2011-03-14 12:45:00,138.88,139.01,138.88,138.99,58500.0,138.88,139.01,138.88,138.99,58500.0
2011-03-14 12:50:00,139.01,139.01,138.83,138.83,62900.0,139.01,139.01,138.83,138.83,62900.0
2011-03-14 12:55:00,138.83,138.86,138.76,138.78,30800.0,138.83,138.86,138.76,138.78,30800.0
2011-03-14 13:00:00,138.79,138.95,138.79,138.95,69400.0,138.79,138.95,138.79,138.95,69400.0
2011-03-14 13:05:00,138.94,138.96,138.87,138.91,40500.0,138.94,138.96,138.87,138.91,40500.0
2011-03-14 13:10:00,138.9,138.95,138.82,138.82,42900.0,138.9,138.95,138.82,138.82,42900.0
2011-03-14 13:15:00,138.82,138.99,138.8,138.98,57000.0,138.82,138.99,138.8,138.98,57000.0
2011-03-14 13:20:00,138.98,139.03,138.94,138.96,64000.0,138.98,139.03,138.94,138.96,64000.0
2011-03-14 13:25:00,138.96,139.08,138.92,138.97,141400.0,138.96,139.08,138.92,138.97,141400.0
2011-03-14 13:30:00,138.97,139.03,138.97,139.03,16200.0,138.97,139.03,138.97,139.03,16200.0
2011-03-14 13:35:00,139.04,139.06,139.0,139.05,31900.0,139.04,139.06,139.0,139.05,31900.0
2011-03-14 13:40:00,139.05,139.1,138.95,138.97,84700.0,139.05,139.1,138.95,138.97,84700.0
2011-03-14 13:45:00,138.97,139.03,138.97,139.03,21200.0,138.97,139.03,138.97,139.03,21200.0
2011-03-14 13:50:00,139.03,139.05,138.99,139.01,50100.0,139.03,139.05,138.99,139.01,50100.0
2011-03-14 13:55:00,139.02,139.08,139.01,139.02,57800.0,139.02,139.08,139.01,139.02,57800.0
2011-03-14 14:00:00,139.01,139.03,138.91,138.94,40400.0,139.01,139.03,138.91,138.94,40400.0
2011-03-14 14:05:00,138.94,139.0,138.9,138.98,49800.0,138.94,139.0,138.9,138.98,49800.0
2011-03-14 14:10:00,138.98,139.05,138.94,138.96,39500.0,138.98,139.05,138.94,138.96,39500.0
2011-03-14 14:15:00,138.96,139.05,138.94,139.03,25500.0,138.96,139.05,138.94,139.03,25500.0
2011-03-14 14:20:00,139.03,139.06,138.97,139.05,17500.0,139.03,139.06,138.97,139.05,17500.0
2011-03-14 14:25:00,139.05,139.08,139.04,139.06,32300.0,139.05,139.08,139.04,139.06,32300.0
2011-03-14 14:30:00,139.05,139.07,139.01,139.02,25800.0,139.05,139.07,139.01,139.02,25800.0
2011-03-14 14:35:00,139.01,139.05,139.0,139.05,31400.0,139.01,139.05,139.0,139.05,31400.0
2011-03-14 14:40:00,139.04,139.16,139.01,139.16,167200.0,139.04,139.16,139.01,139.16,167200.0
2011-03-14 14:45:00,139.15,139.16,139.1,139.1,68100.0,139.15,139.16,139.1,139.1,68100.0
2011-03-14 14:50:00,139.1,139.14,139.1,139.14,55200.0,139.1,139.14,139.1,139.14,55200.0
2011-03-14 14:55:00,139.14,139.17,139.13,139.13,67400.0,139.14,139.17,139.13,139.13,67400.0
2011-03-14 15:00:00,139.13,139.14,139.07,139.1,61500.0,139.13,139.14,139.07,139.1,61500.0
2011-03-14 15:05:00,139.1,139.13,139.08,139.12,44500.0,139.1,139.13,139.08,139.12,44500.0
2011-03-14 15:10:00,139.12,139.13,139.08,139.1,75700.0,139.12,139.13,139.08,139.1,75700.0
2011-03-14 15:15:00,139.09,139.12,139.07,139.11,30900.0,139.09,139.12,139.07,139.11,30900.0
2011-03-14 15:20:00,139.12,139.17,139.09,139.16,59700.0,139.12,139.17,139.09,139.16,59700.0
2011-03-14 15:25:00,139.16,139.17,139.06,139.06,91100.0,139.16,139.17,139.06,139.06,91100.0
2011-03-14 15:30:00,139.06,139.08,139.01,139.04,78700.0,139.06,139.08,139.01,139.04,78700.0
2011-03-14 15:35:00,139.03,139.04,138.97,138.97,100800.0,139.03,139.04,138.97,138.97,100800.0
2011-03-14 15:40:00,138.97,139.0,138.96,139.0,131900.0,138.97,139.0,138.96,139.0,131900.0
2011-03-14 15:45:00,139.0,139.0,138.93,138.95,181600.0,139.0,139.0,138.93,138.95,181600.0
2011-03-14 15:50:00,138.95,138.99,138.93,138.95,209300.0,138.95,138.99,138.93,138.95,209300.0
2011-03-14 15:55:00,138.94,138.95,138.84,138.85,404000.0,138.94,138.95,138.84,138.85,404000.0
2011-03-15 09:30:00,135.35,135.7,135.23,135.63,885000.0,135.35,135.7,135.23,135.63,885000.0
2011-03-15 09:35:00,135.63,135.79,135.57,135.77,548200.0,135.63,135.79,135.57,135.77,548200.0
2011-03-15 09:40:00,135.77,136.2,135.71,136.18,1233700.0,135.77,136.2,135.71,136.18,1233700.0
2011-03-15 09:45:00,136.18,136.24,136.11,136.12,672400.0,136.18,136.24,136.11,136.12,672400.0
2011-03-15 09:50:00,136.13,136.18,136.02,136.02,307100.0,136.13,136.18,136.02,136.02,307100.0
2011-03-15 09:55:00,136.03,136.07,136.0,136.04,335400.0,136.03,136.07,136.0,136.04,335400.0
2011-03-15 10:00:00,136.05,136.35,136.0,136.33,369100.0,136.05,136.35,136.0,136.33,369100.0
2011-03-15 10:05:00,136.33,136.45,136.23,136.26,492500.0,136.33,136.45,136.23,136.26,492500.0
2011-03-15 10:10:00,136.27,136.32,136.01,136.09,417900.0,136.27,136.32,136.01,136.09,417900.0
2011-03-15 10:15:00,136.09,136.35,136.06,136.31,245700.0,136.09,136.35,136.06,136.31,245700.0
2011-03-15 10:20:00,136.33,136.38,136.19,136.26,242000.0,136.33,136.38,136.19,136.26,242000.0
2011-03-15 10:25:00,136.26,136.4,136.24,136.34,308400.0,136.26,136.4,136.24,136.34,308400.0
2011-03-15 10:30:00,136.34,136.43,136.24,136.28,353900.0,136.34,136.43,136.24,136.28,353900.0
2011-03-15 10:35:00,136.27,136.54,136.27,136.51,318900.0,136.27,136.54,136.27,136.51,318900.0
2011-03-15 10:40:00,136.51,136.52,136.32,136.46,417800.0,136.51,136.52,136.32,136.46,417800.0
2011-03-15 10:45:00,136.46,136.46,136.27,136.35,112800.0,136.46,136.46,136.27,136.35,112800.0
2011-03-15 10:50:00,136.35,136.5,136.35,136.4,235300.0,136.35,136.5,136.35,136.4,235300.0
2011-03-15 10:55:00,136.39,136.7,136.31,136.65,286100.0,136.39,136.7,136.31,136.65,286100.0
2011-03-15 11:00:00,136.65,136.94,136.6,136.61,434300.0,136.65,136.94,136.6,136.61,434300.0
2011-03-15 11:05:00,136.61,136.66,136.57,136.59,107200.0,136.61,136.66,136.57,136.59,107200.0
2011-03-15 11:10:00,136.59,136.59,136.09,136.18,551700.0,136.59,136.59,136.09,136.18,551700.0
2011-03-15 11:15:00,136.19,136.29,136.11,136.18,363100.0,136.19,136.29,136.11,136.18,363100.0
2011-03-15 11:20:00,136.17,136.24,135.94,136.08,493800.0,136.17,136.24,135.94,136.08,493800.0
2011-03-15 11:25:00,136.1,136.22,136.08,136.1,201700.0,136.1,136.22,136.08,136.1,201700.0
2011-03-15 11:30:00,136.11,136.17,135.91,135.93,594000.0,136.11,136.17,135.91,135.93,594000.0
2011-03-15 11:35:00,135.94,135.95,135.8,135.87,244400.0,135.94,135.95,135.8,135.87,244400.0
2011-03-15 11:40:00,135.85,135.98,135.84,135.89,125600.0,135.85,135.98,135.84,135.89,125600.0
2011-03-15 11:45:00,135.89,136.01,135.83,135.99,122400.0,135.89,136.01,135.83,135.99,122400.0
2011-03-15 11:50:00,136.0,136.01,135.78,135.78,174500.0,136.0,136.01,135.78,135.78,174500.0
2011-03-15 11:55:00,135.79,135.85,135.75,135.81,204000.0,135.79,135.85,135.75,135.81,204000.0
2011-03-15 12:00:00,135.81,136.14,135.8,136.13,195300.0,135.81,136.14,135.8,136.13,195300.0
2011-03-15 12:05:00,136.12,136.15,136.03,136.15,235200.0,136.12,136.15,136.03,136.15,235200.0
2011-03-15 12:10:00,136.15,136.23,136.13,136.19,197000.0,136.15,136.23,136.13,136.19,197000.0
2011-03-15 12:15:00,136.21,136.26,136.15,136.19,180500.0,136.21,136.26,136.15,136.19,180500.0
2011-03-15 12:20:00,136.19,136.23,136.15,136.17,65300.0,136.19,136.23,136.15,136.17,65300.0
2011-03-15 12:25:00,136.17,136.27,136.16,136.26,176900.0,136.17,136.27,136.16,136.26,176900.0
2011-03-15 12:30:00,136.25,136.3,136.18,136.19,154700.0,136.25,136.3,136.18,136.19,154700.0
2011-03-15 12:35:00,136.2,136.26,136.17,136.2,112400.0,136.2,136.26,136.17,136.2,112400.0
2011-03-15 12:40:00,136.21,136.22,136.01,136.04,135700.0,136.21,136.22,136.01,136.04,135700.0
2011-03-15 12:45:00,136.05,136.09,135.97,136.02,204300.0,136.05,136.09,135.97,136.02,204300.0
2011-03-15 12:50:00,136.01,136.14,136.01,136.09,138900.0,136.01,136.14,136.01,136.09,138900.0
2011-03-15 12:55:00,136.09,136.11,136.01,136.09,68600.0,136.09,136.11,136.01,136.09,68600.0
2011-03-15 13:00:00,136.09,136.09,135.83,135.92,151100.0,136.09,136.09,135.83,135.92,151100.0
2011-03-15 13:05:00,135.94,136.05,135.8,135.86,237400.0,135.94,136.05,135.8,135.86,237400.0
2011-03-15 13:10:00,135.86,135.89,135.73,135.83,112000.0,135.86,135.89,135.73,135.83,112000.0
2011-03-15 13:15:00,135.84,135.96,135.82,135.84,124500.0,135.84,135.96,135.82,135.84,124500.0
2011-03-15 13:20:00,135.81,135.83,135.72,135.81,77700.0,135.81,135.83,135.72,135.81,77700.0
2011-03-15 13:25:00,135.81,135.92,135.77,135.87,110900.0,135.81,135.92,135.77,135.87,110900.0
2011-03-15 13:30:00,135.87,135.9,135.81,135.9,141600.0,135.87,135.9,135.81,135.9,141600.0
2011-03-15 13:35:00,135.91,135.98,135.88,135.95,86900.0,135.91,135.98,135.88,135.95,86900.0
2011-03-15 13:40:00,135.96,135.98,135.9,135.9,125500.0,135.96,135.98,135.9,135.9,125500.0
2011-03-15 13:45:00,135.9,135.95,135.87,135.92,186800.0,135.9,135.95,135.87,135.92,186800.0
2011-03-15 13:50:00,135.92,136.05,135.9,136.04,154400.0,135.92,136.05,135.9,136.04,154400.0
2011-03-15 13:55:00,136.05,136.12,136.03,136.07,180300.0,136.05,136.12,136.03,136.07,180300.0
2011-03-15 14:00:00,136.07,136.13,135.94,135.96,71000.0,136.07,136.13,135.94,135.96,71000.0
2011-03-15 14:05:00,135.97,136.04,135.91,135.91,212200.0,135.97,136.04,135.91,135.91,212200.0
2011-03-15 14:10:00,135.91,135.96,135.84,135.86,97300.0,135.91,135.96,135.84,135.86,97300.0
2011-03-15 14:15:00,135.86,135.98,135.81,135.88,219300.0,135.86,135.98,135.81,135.88,219300.0
2011-03-15 14:20:00,135.88,135.94,135.8,135.88,153300.0,135.88,135.94,135.8,135.88,153300.0
2011-03-15 14:25:00,135.87,136.02,135.83,135.98,170000.0,135.87,136.02,135.83,135.98,170000.0
2011-03-15 14:30:00,135.98,136.05,135.92,136.05,225500.0,135.98,136.05,135.92,136.05,225500.0
2011-03-15 14:35:00,136.04,136.06,136.0,136.02,66800.0,136.04,136.06,136.0,136.02,66800.0
2011-03-15 14:40:00,136.01,136.04,135.9,135.95,74600.0,136.01,136.04,135.9,135.95,74600.0
2011-03-15 14:45:00,135.96,135.99,135.9,135.96,117900.0,135.96,135.99,135.9,135.96,117900.0
2011-03-15 14:50:00,135.97,136.02,135.95,135.98,120400.0,135.97,136.02,135.95,135.98,120400.0
2011-03-15 14:55:00,135.98,136.04,135.93,136.02,91400.0,135.98,136.04,135.93,136.02,91400.0
2011-03-15 15:00:00,136.03,136.03,135.94,136.0,82700.0,136.03,136.03,135.94,136.0,82700.0
2011-03-15 15:05:00,135.99,136.05,135.98,136.03,141600.0,135.99,136.05,135.98,136.03,141600.0
2011-03-15 15:10:00,136.03,136.04,135.99,136.04,118400.0,136.03,136.04,135.99,136.04,118400.0
2011-03-15 15:15:00,136.04,136.14,136.03,136.14,73500.0,136.04,136.14,136.03,136.14,73500.0
2011-03-15 15:20:00,136.13,136.21,136.08,136.13,116700.0,136.13,136.21,136.08,136.13,116700.0
2011-03-15 15:25:00,136.13,136.35,136.13,136.34,337400.0,136.13,136.35,136.13,136.34,337400.0
2011-03-15 15:30:00,136.34,136.37,136.25,136.29,299600.0,136.34,136.37,136.25,136.29,299600.0
2011-03-15 15:35:00,136.29,136.3,136.2,136.23,304700.0,136.29,136.3,136.2,136.23,304700.0
2011-03-15 15:40:00,136.24,136.35,136.24,136.32,160900.0,136.24,136.35,136.24,136.32,160900.0
2011-03-15 15:45:00,136.32,136.36,136.27,136.32,311900.0,136.32,136.36,136.27,136.32,311900.0
2011-03-15 15:50:00,136.32,136.42,136.31,136.41,222400.0,136.32,136.42,136.31,136.41,222400.0
2011-03-15 15:55:00,136.42,136.43,136.26,136.27,444700.0,136.42,136.43,136.26,136.27,444700.0
2011-03-16 09:30:00,136.52,136.59,136.46,136.56,215100.0,136.52,136.59,136.46,136.56,215100.0
2011-03-16 09:35:00,136.56,136.63,136.5,136.5,154700.0,136.56,136.63,136.5,136.5,154700.0
2011-03-16 09:40:00,136.49,136.53,136.39,136.52,178100.0,136.49,136.53,136.39,136.52,178100.0
2011-03-16 09:45:00,136.51,136.55,136.2,136.39,272800.0,136.51,136.55,136.2,136.39,272800.0
2011-03-16 09:50:00,136.38,136.54,136.36,136.47,119100.0,136.38,136.54,136.36,136.47,119100.0
2011-03-16 09:55:00,136.46,136.84,136.46,136.73,321100.0,136.46,136.84,136.46,136.73,321100.0
2011-03-16 10:00:00,136.73,136.83,136.7,136.8,51500.0,136.73,136.83,136.7,136.8,51500.0
2011-03-16 10:05:00,136.81,137.08,136.8,137.01,319800.0,136.81,137.08,136.8,137.01,319800.0
2011-03-16 10:10:00,137.01,137.08,136.88,136.93,190900.0,137.01,137.08,136.88,136.93,190900.0
2011-03-16 10:15:00,136.91,136.93,136.82,136.87,54300.0,136.91,136.93,136.82,136.87,54300.0
2011-03-16 10:20:00,136.85,136.94,136.79,136.94,142000.0,136.85,136.94,136.79,136.94,142000.0
2011-03-16 10:25:00,136.94,137.0,136.91,136.95,142300.0,136.94,137.0,136.91,136.95,142300.0
2011-03-16 10:30:00,136.96,137.0,136.9,136.91,72400.0,136.96,137.0,136.9,136.91,72400.0
2011-03-16 10:35:00,136.91,137.03,136.87,136.94,98000.0,136.91,137.03,136.87,136.94,98000.0
2011-03-16 10:40:00,136.94,137.05,136.94,137.01,92800.0,136.94,137.05,136.94,137.01,92800.0
2011-03-16 10:45:00,137.01,137.2,136.99,136.99,222100.0,137.01,137.2,136.99,136.99,222100.0
2011-03-16 10:50:00,136.99,137.02,136.92,136.95,103100.0,136.99,137.02,136.92,136.95,103100.0
2011-03-16 10:55:00,136.94,136.95,136.79,136.81,281400.0,136.94,136.95,136.79,136.81,281400.0
2011-03-16 11:00:00,136.8,136.82,136.51,136.77,544000.0,136.8,136.82,136.51,136.77,544000.0
2011-03-16 11:05:00,136.78,136.78,136.19,136.66,459900.0,136.78,136.78,136.19,136.66,459900.0
2011-03-16 11:10:00,136.67,137.04,136.46,136.93,417100.0,136.67,137.04,136.46,136.93,417100.0
2011-03-16 11:15:00,136.91,136.92,136.7,136.73,195800.0,136.91,136.92,136.7,136.73,195800.0
2011-03-16 11:20:00,136.73,136.78,136.59,136.76,261700.0,136.73,136.78,136.59,136.76,261700.0
2011-03-16 11:25:00,136.75,137.0,136.74,137.0,161700.0,136.75,137.0,136.74,137.0,161700.0
2011-03-16 11:30:00,137.01,137.15,136.94,137.0,125900.0,137.01,137.15,136.94,137.0,125900.0
2011-03-16 11:35:00,136.99,137.1,136.99,137.05,205200.0,136.99,137.1,136.99,137.05,205200.0
2011-03-16 11:40:00,137.04,137.06,136.82,136.84,90400.0,137.04,137.06,136.82,136.84,90400.0
2011-03-16 11:45:00,136.84,136.89,136.6,136.67,249300.0,136.84,136.89,136.6,136.67,249300.0
2011-03-16 11:50:00,136.69,136.79,136.51,136.64,96300.0,136.69,136.79,136.51,136.64,96300.0
2011-03-16 11:55:00,136.64,136.8,136.64,136.73,63500.0,136.64,136.8,136.64,136.73,63500.0
2011-03-16 12:00:00,136.73,136.8,136.56,136.58,59400.0,136.73,136.8,136.56,136.58,59400.0
2011-03-16 12:05:00,136.58,136.59,136.41,136.45,149800.0,136.58,136.59,136.41,136.45,149800.0
2011-03-16 12:10:00,136.47,136.62,136.45,136.58,102000.0,136.47,136.62,136.45,136.58,102000.0
2011-03-16 12:15:00,136.59,136.63,136.31,136.37,205700.0,136.59,136.63,136.31,136.37,205700.0
2011-03-16 12:20:00,136.37,136.37,136.12,136.25,177400.0,136.37,136.37,136.12,136.25,177400.0
2011-03-16 12:25:00,136.25,136.44,136.25,136.43,61700.0,136.25,136.44,136.25,136.43,61700.0
2011-03-16 12:30:00,136.43,136.51,136.34,136.41,162600.0,136.43,136.51,136.34,136.41,162600.0
2011-03-16 12:35:00,136.42,136.42,136.26,136.26,80000.0,136.42,136.42,136.26,136.26,80000.0
2011-03-16 12:40:00,136.28,136.43,136.27,136.35,67500.0,136.28,136.43,136.27,136.35,67500.0
2011-03-16 12:45:00,136.35,136.6,136.33,136.5,81800.0,136.35,136.6,136.33,136.5,81800.0
2011-03-16 12:50:00,136.5,136.58,136.47,136.54,39100.0,136.5,136.58,136.47,136.54,39100.0
2011-03-16 12:55:00,136.53,136.59,136.5,136.58,23400.0,136.53,136.59,136.5,136.58,23400.0
2011-03-16 13:00:00,136.6,136.71,136.53,136.7,64600.0,136.6,136.71,136.53,136.7,64600.0
2011-03-16 13:05:00,136.71,136.71,136.47,136.47,38500.0,136.71,136.71,136.47,136.47,38500.0
2011-03-16 13:10:00,136.47,136.47,136.41,136.44,33300.0,136.47,136.47,136.41,136.44,33300.0
2011-03-16 13:15:00,136.44,136.46,136.3,136.34,41600.0,136.44,136.46,136.3,136.34,41600.0
2011-03-16 13:20:00,136.33,136.36,136.2,136.21,106700.0,136.33,136.36,136.2,136.21,106700.0
2011-03-16 13:25:00,136.21,136.24,136.09,136.17,249900.0,136.21,136.24,136.09,136.17,249900.0
2011-03-16 13:30:00,136.17,136.21,136.02,136.08,106700.0,136.17,136.21,136.02,136.08,106700.0
2011-03-16 13:35:00,136.07,136.15,136.03,136.13,67100.0,136.07,136.15,136.03,136.13,67100.0
2011-03-16 13:40:00,136.13,136.2,136.03,136.18,158600.0,136.13,136.2,136.03,136.18,158600.0
2011-03-16 13:45:00,136.2,136.23,136.14,136.21,74100.0,136.2,136.23,136.14,136.21,74100.0
2011-03-16 13:50:00,136.22,136.34,136.19,136.27,109400.0,136.22,136.34,136.19,136.27,109400.0
2011-03-16 13:55:00,136.26,136.33,136.23,136.24,41500.0,136.26,136.33,136.23,136.24,41500.0
2011-03-16 14:00:00,136.23,136.25,136.0,136.07,152900.0,136.23,136.25,136.0,136.07,152900.0
2011-03-16 14:05:00,136.1,136.23,136.0,136.09,246800.0,136.1,136.23,136.0,136.09,246800.0
2011-03-16 14:10:00,136.1,136.11,135.8,136.06,426800.0,136.1,136.11,135.8,136.06,426800.0
2011-03-16 14:15:00,136.08,136.09,135.88,135.91,161500.0,136.08,136.09,135.88,135.91,161500.0
2011-03-16 14:20:00,135.91,136.07,135.82,135.95,164900.0,135.91,136.07,135.82,135.95,164900.0
2011-03-16 14:25:00,135.96,136.27,135.88,136.25,233200.0,135.96,136.27,135.88,136.25,233200.0
2011-03-16 14:30:00,136.25,136.29,136.13,136.13,83100.0,136.25,136.29,136.13,136.13,83100.0
2011-03-16 14:35:00,136.14,136.34,136.13,136.22,177500.0,136.14,136.34,136.13,136.22,177500.0
2011-03-16 14:40:00,136.22,136.46,136.22,136.28,193100.0,136.22,136.46,136.22,136.28,193100.0
2011-03-16 14:45:00,136.29,136.36,136.23,136.3,133200.0,136.29,136.36,136.23,136.3,133200.0
2011-03-16 14:50:00,136.29,136.35,136.27,136.31,58600.0,136.29,136.35,136.27,136.31,58600.0
2011-03-16 14:55:00,136.32,136.37,136.26,136.26,35800.0,136.32,136.37,136.26,136.26,35800.0
2011-03-16 15:00:00,136.26,136.28,136.18,136.24,70000.0,136.26,136.28,136.18,136.24,70000.0
2011-03-16 15:05:00,136.24,136.25,136.16,136.22,57900.0,136.24,136.25,136.16,136.22,57900.0
2011-03-16 15:10:00,136.23,136.33,136.2,136.26,86500.0,136.23,136.33,136.2,136.26,86500.0
2011-03-16 15:15:00,136.25,136.31,136.2,136.3,74600.0,136.25,136.31,136.2,136.3,74600.0
2011-03-16 15:20:00,136.3,136.34,136.22,136.25,129900.0,136.3,136.34,136.22,136.25,129900.0
2011-03-16 15:25:00,136.25,136.28,136.18,136.24,139700.0,136.25,136.28,136.18,136.24,139700.0
2011-03-16 15:30:00,136.23,136.28,136.19,136.24,149800.0,136.23,136.28,136.19,136.24,149800.0
2011-03-16 15:35:00,136.24,136.3,136.21,136.25,66800.0,136.24,136.3,136.21,136.25,66800.0
2011-03-16 15:40:00,136.25,136.33,136.23,136.3,63500.0,136.25,136.33,136.23,136.3,63500.0
2011-03-16 15:45:00,136.29,136.33,136.22,136.32,156600.0,136.29,136.33,136.22,136.32,156600.0
2011-03-16 15:50:00,136.32,136.34,136.26,136.27,134100.0,136.32,136.34,136.26,136.27,134100.0
2011-03-16 15:55:00,136.28,136.3,136.22,136.26,279500.0,136.28,136.3,136.22,136.26,279500.0
2011-03-17 09:30:00,136.57,136.58,136.25,136.34,341100.0,136.57,136.58,136.25,136.34,341100.0
2011-03-17 09:35:00,136.36,136.47,136.26,136.43,135000.0,136.36,136.47,136.26,136.43,135000.0
2011-03-17 09:40:00,136.43,136.6,136.42,136.58,101700.0,136.43,136.6,136.42,136.58,101700.0
2011-03-17 09:45:00,136.58,136.6,136.28,136.42,143900.0,136.58,136.6,136.28,136.42,143900.0
2011-03-17 09:50:00,136.44,136.62,136.36,136.62,88400.0,136.44,136.62,136.36,136.62,88400.0
2011-03-17 09:55:00,136.62,136.68,136.52,136.67,88500.0,136.62,136.68,136.52,136.67,88500.0
2011-03-17 10:00:00,136.66,136.8,136.57,136.64,250200.0,136.66,136.8,136.57,136.64,250200.0
2011-03-17 10:05:00,136.65,136.79,136.65,136.74,71600.0,136.65,136.79,136.65,136.74,71600.0
2011-03-17 10:10:00,136.74,136.75,136.64,136.65,61800.0,136.74,136.75,136.64,136.65,61800.0
2011-03-17 10:15:00,136.68,136.9,136.67,136.88,143700.0,136.68,136.9,136.67,136.88,143700.0
2011-03-17 10:20:00,136.86,137.0,136.78,136.85,166500.0,136.86,137.0,136.78,136.85,166500.0
2011-03-17 10:25:00,136.86,136.91,136.75,136.76,87700.0,136.86,136.91,136.75,136.76,87700.0
2011-03-17 10:30:00,136.76,136.86,136.74,136.81,110700.0,136.76,136.86,136.74,136.81,110700.0
2011-03-17 10:35:00,136.82,136.85,136.77,136.77,53500.0,136.82,136.85,136.77,136.77,53500.0
2011-03-17 10:40:00,136.78,136.78,136.63,136.7,183400.0,136.78,136.78,136.63,136.7,183400.0
2011-03-17 10:45:00,136.7,136.82,136.69,136.78,62900.0,136.7,136.82,136.69,136.78,62900.0
2011-03-17 10:50:00,136.78,136.94,136.77,136.93,79500.0,136.78,136.94,136.77,136.93,79500.0
2011-03-17 10:55:00,136.94,137.0,136.86,136.93,72900.0,136.94,137.0,136.86,136.93,72900.0
2011-03-17 11:00:00,136.93,137.08,136.93,136.94,226400.0,136.93,137.08,136.93,136.94,226400.0
2011-03-17 11:05:00,136.95,137.0,136.91,136.95,65200.0,136.95,137.0,136.91,136.95,65200.0
2011-03-17 11:10:00,136.94,136.94,136.82,136.82,101200.0,136.94,136.94,136.82,136.82,101200.0
2011-03-17 11:15:00,136.83,136.92,136.72,136.9,131300.0,136.83,136.92,136.72,136.9,131300.0
2011-03-17 11:20:00,136.9,136.93,136.66,136.69,95500.0,136.9,136.93,136.66,136.69,95500.0
2011-03-17 11:25:00,136.68,136.89,136.6,136.75,216100.0,136.68,136.89,136.6,136.75,216100.0
2011-03-17 11:30:00,136.74,136.81,136.57,136.81,221200.0,136.74,136.81,136.57,136.81,221200.0
2011-03-17 11:35:00,136.8,136.81,136.66,136.79,89400.0,136.8,136.81,136.66,136.79,89400.0
2011-03-17 11:40:00,136.78,136.79,136.66,136.7,70600.0,136.78,136.79,136.66,136.7,70600.0
2011-03-17 11:45:00,136.68,136.79,136.66,136.7,108200.0,136.68,136.79,136.66,136.7,108200.0
2011-03-17 11:50:00,136.72,136.78,136.66,136.67,40100.0,136.72,136.78,136.66,136.67,40100.0
2011-03-17 11:55:00,136.66,136.82,136.63,136.79,90500.0,136.66,136.82,136.63,136.79,90500.0
2011-03-17 12:00:00,136.81,136.88,136.78,136.8,78700.0,136.81,136.88,136.78,136.8,78700.0
2011-03-17 12:05:00,136.8,136.84,136.77,136.84,37500.0,136.8,136.84,136.77,136.84,37500.0
2011-03-17 12:10:00,136.83,136.92,136.8,136.89,38500.0,136.83,136.92,136.8,136.89,38500.0
2011-03-17 12:15:00,136.89,136.93,136.85,136.87,45800.0,136.89,136.93,136.85,136.87,45800.0
2011-03-17 12:20:00,136.87,136.9,136.78,136.81,35100.0,136.87,136.9,136.78,136.81,35100.0
2011-03-17 12:25:00,136.81,136.84,136.75,136.81,17500.0,136.81,136.84,136.75,136.81,17500.0
2011-03-17 12:30:00,136.8,136.87,136.8,136.84,20600.0,136.8,136.87,136.8,136.84,20600.0
2011-03-17 12:35:00,136.83,136.84,136.66,136.7,75400.0,136.83,136.84,136.66,136.7,75400.0
2011-03-17 12:40:00,136.72,136.74,136.67,136.71,22100.0,136.72,136.74,136.67,136.71,22100.0
2011-03-17 12:45:00,136.7,136.7,136.61,136.61,29900.0,136.7,136.7,136.61,136.61,29900.0
2011-03-17 12:50:00,136.62,136.7,136.59,136.65,72100.0,136.62,136.7,136.59,136.65,72100.0
2011-03-17 12:55:00,136.65,136.7,136.63,136.65,93000.0,136.65,136.7,136.63,136.65,93000.0
2011-03-17 13:00:00,136.66,136.75,136.65,136.75,49300.0,136.66,136.75,136.65,136.75,49300.0
2011-03-17 13:05:00,136.75,136.81,136.71,136.71,67800.0,136.75,136.81,136.71,136.71,67800.0
2011-03-17 13:10:00,136.74,136.8,136.72,136.78,53500.0,136.74,136.8,136.72,136.78,53500.0
2011-03-17 13:15:00,136.78,136.95,136.74,136.89,143400.0,136.78,136.95,136.74,136.89,143400.0
2011-03-17 13:20:00,136.91,136.91,136.82,136.85,36200.0,136.91,136.91,136.82,136.85,36200.0
2011-03-17 13:25:00,136.85,136.98,136.84,136.96,95900.0,136.85,136.98,136.84,136.96,95900.0
2011-03-17 13:30:00,136.96,136.97,136.89,136.93,92400.0,136.96,136.97,136.89,136.93,92400.0
2011-03-17 13:35:00,136.91,136.92,136.88,136.9,58300.0,136.91,136.92,136.88,136.9,58300.0
2011-03-17 13:40:00,136.89,136.91,136.81,136.83,88900.0,136.89,136.91,136.81,136.83,88900.0
2011-03-17 13:45:00,136.82,136.91,136.81,136.83,37300.0,136.82,136.91,136.81,136.83,37300.0
2011-03-17 13:50:00,136.82,136.93,136.81,136.87,70500.0,136.82,136.93,136.81,136.87,70500.0
2011-03-17 13:55:00,136.87,136.92,136.84,136.91,55500.0,136.87,136.92,136.84,136.91,55500.0
2011-03-17 14:00:00,136.92,136.96,136.87,136.92,85800.0,136.92,136.96,136.87,136.92,85800.0
2011-03-17 14:05:00,136.92,136.95,136.88,136.88,27700.0,136.92,136.95,136.88,136.88,27700.0
2011-03-17 14:10:00,136.89,136.92,136.85,136.92,52300.0,136.89,136.92,136.85,136.92,52300.0
2011-03-17 14:15:00,136.9,136.92,136.83,136.9,69100.0,136.9,136.92,136.83,136.9,69100.0
2011-03-17 14:20:00,136.9,136.93,136.88,136.92,35100.0,136.9,136.93,136.88,136.92,35100.0
2011-03-17 14:25:00,136.93,136.95,136.89,136.9,52700.0,136.93,136.95,136.89,136.9,52700.0
2011-03-17 14:30:00,136.89,136.9,136.83,136.86,43400.0,136.89,136.9,136.83,136.86,43400.0
2011-03-17 14:35:00,136.85,136.93,136.85,136.92,26000.0,136.85,136.93,136.85,136.92,26000.0
2011-03-17 14:40:00,136.92,137.06,136.92,137.01,154800.0,136.92,137.06,136.92,137.01,154800.0
2011-03-17 14:45:00,137.01,137.05,137.0,137.03,30800.0,137.01,137.05,137.0,137.03,30800.0
2011-03-17 14:50:00,137.03,137.06,137.02,137.06,41700.0,137.03,137.06,137.02,137.06,41700.0
2011-03-17 14:55:00,137.06,137.06,136.93,136.93,60200.0,137.06,137.06,136.93,136.93,60200.0
2011-03-17 15:00:00,136.94,136.96,136.89,136.9,117100.0,136.94,136.96,136.89,136.9,117100.0
2011-03-17 15:05:00,136.9,136.9,136.84,136.86,53400.0,136.9,136.9,136.84,136.86,53400.0
2011-03-17 15:10:00,136.86,136.9,136.86,136.9,48900.0,136.86,136.9,136.86,136.9,48900.0
2011-03-17 15:15:00,136.9,136.91,136.82,136.85,143800.0,136.9,136.91,136.82,136.85,143800.0
2011-03-17 15:20:00,136.84,136.9,136.81,136.89,526900.0,136.84,136.9,136.81,136.89,526900.0
2011-03-17 15:25:00,136.9,136.9,136.84,136.85,77500.0,136.9,136.9,136.84,136.85,77500.0
2011-03-17 15:30:00,136.86,136.91,136.86,136.89,37000.0,136.86,136.91,136.86,136.89,37000.0
2011-03-17 15:35:00,136.9,136.93,136.85,136.93,47700.0,136.9,136.93,136.85,136.93,47700.0
2011-03-17 15:40:00,136.92,136.98,136.92,136.98,80900.0,136.92,136.98,136.92,136.98,80900.0
2011-03-17 15:45:00,136.98,137.05,136.97,137.01,248100.0,136.98,137.05,136.97,137.01,248100.0
2011-03-17 15:50:00,137.02,137.02,136.95,136.95,240300.0,137.02,137.02,136.95,136.95,240300.0
2011-03-17 15:55:00,136.95,136.96,136.86,136.9,434300.0,136.95,136.96,136.86,136.9,434300.0
2011-03-18 09:30:00,138.14,138.32,138.04,138.31,373000.0,138.14,138.32,138.04,138.31,373000.0
2011-03-18 09:35:00,138.31,138.51,138.2,138.3,293100.0,138.31,138.51,138.2,138.3,293100.0
2011-03-18 09:40:00,138.3,138.48,138.23,138.36,189500.0,138.3,138.48,138.23,138.36,189500.0
2011-03-18 09:45:00,138.36,138.38,138.18,138.27,169400.0,138.36,138.38,138.18,138.27,169400.0
2011-03-18 09:50:00,138.26,138.32,138.22,138.26,161600.0,138.26,138.32,138.22,138.26,161600.0
2011-03-18 09:55:00,138.26,138.29,138.22,138.23,81300.0,138.26,138.29,138.22,138.23,81300.0
2011-03-18 10:00:00,138.23,138.43,138.23,138.41,163600.0,138.23,138.43,138.23,138.41,163600.0
2011-03-18 10:05:00,138.4,138.43,138.34,138.36,129800.0,138.4,138.43,138.34,138.36,129800.0
2011-03-18 10:10:00,138.36,138.42,138.33,138.41,108400.0,138.36,138.42,138.33,138.41,108400.0
2011-03-18 10:15:00,138.41,138.52,138.33,138.45,240900.0,138.41,138.52,138.33,138.45,240900.0
2011-03-18 10:20:00,138.46,138.47,138.38,138.43,92900.0,138.46,138.47,138.38,138.43,92900.0
2011-03-18 10:25:00,138.43,138.79,138.43,138.76,478600.0,138.43,138.79,138.43,138.76,478600.0
2011-03-18 10:30:00,138.76,138.83,138.64,138.68,1530800.0,138.76,138.83,138.64,138.68,1530800.0
2011-03-18 10:35:00,138.68,138.69,138.51,138.51,436900.0,138.68,138.69,138.51,138.51,436900.0
2011-03-18 10:40:00,138.5,138.53,138.34,138.51,378500.0,138.5,138.53,138.34,138.51,378500.0
2011-03-18 10:45:00,138.51,138.56,138.36,138.43,298700.0,138.51,138.56,138.36,138.43,298700.0
2011-03-18 10:50:00,138.42,138.53,138.42,138.53,294300.0,138.42,138.53,138.42,138.53,294300.0
2011-03-18 10:55:00,138.53,138.58,138.5,138.53,135900.0,138.53,138.58,138.5,138.53,135900.0
2011-03-18 11:00:00,138.54,138.58,138.45,138.5,162300.0,138.54,138.58,138.45,138.5,162300.0
2011-03-18 11:05:00,138.5,138.5,138.38,138.41,73100.0,138.5,138.5,138.38,138.41,73100.0
2011-03-18 11:10:00,138.41,138.41,138.3,138.37,110400.0,138.41,138.41,138.3,138.37,110400.0
2011-03-18 11:15:00,138.37,138.42,138.33,138.37,49700.0,138.37,138.42,138.33,138.37,49700.0
2011-03-18 11:20:00,138.38,138.51,138.3,138.49,180000.0,138.38,138.51,138.3,138.49,180000.0
2011-03-18 11:25:00,138.49,138.58,138.46,138.56,481300.0,138.49,138.58,138.46,138.56,481300.0
2011-03-18 11:30:00,138.54,138.6,138.45,138.56,125400.0,138.54,138.6,138.45,138.56,125400.0
2011-03-18 11:35:00,138.56,138.6,138.5,138.58,157800.0,138.56,138.6,138.5,138.58,157800.0
2011-03-18 11:40:00,138.59,138.59,138.51,138.53,159900.0,138.59,138.59,138.51,138.53,159900.0
2011-03-18 11:45:00,138.53,138.54,138.5,138.51,66500.0,138.53,138.54,138.5,138.51,66500.0
2011-03-18 11:50:00,138.52,138.52,138.46,138.47,107900.0,138.52,138.52,138.46,138.47,107900.0
2011-03-18 11:55:00,138.47,138.49,138.42,138.45,177900.0,138.47,138.49,138.42,138.45,177900.0
2011-03-18 12:00:00,138.44,138.52,138.41,138.5,195700.0,138.44,138.52,138.41,138.5,195700.0
2011-03-18 12:05:00,138.5,138.52,138.44,138.48,237400.0,138.5,138.52,138.44,138.48,237400.0
2011-03-18 12:10:00,138.47,138.5,138.38,138.43,216300.0,138.47,138.5,138.38,138.43,216300.0
2011-03-18 12:15:00,138.43,138.49,138.42,138.48,83000.0,138.43,138.49,138.42,138.48,83000.0
2011-03-18 12:20:00,138.47,138.49,138.33,138.35,79600.0,138.47,138.49,138.33,138.35,79600.0
2011-03-18 12:25:00,138.35,138.47,138.33,138.4,54900.0,138.35,138.47,138.33,138.4,54900.0
2011-03-18 12:30:00,138.4,138.46,138.37,138.39,171900.0,138.4,138.46,138.37,138.39,171900.0
2011-03-18 12:35:00,138.38,138.38,138.25,138.35,211700.0,138.38,138.38,138.25,138.35,211700.0
2011-03-18 12:40:00,138.36,138.38,138.31,138.37,72000.0,138.36,138.38,138.31,138.37,72000.0
2011-03-18 12:45:00,138.37,138.39,138.33,138.35,66900.0,138.37,138.39,138.33,138.35,66900.0
2011-03-18 12:50:00,138.36,138.39,138.32,138.36,46300.0,138.36,138.39,138.32,138.36,46300.0
2011-03-18 12:55:00,138.35,138.35,138.21,138.25,155300.0,138.35,138.35,138.21,138.25,155300.0
2011-03-18 13:00:00,138.25,138.26,138.17,138.19,164300.0,138.25,138.26,138.17,138.19,164300.0
2011-03-18 13:05:00,138.2,138.25,138.17,138.21,82000.0,138.2,138.25,138.17,138.21,82000.0
2011-03-18 13:10:00,138.21,138.29,138.2,138.25,87000.0,138.21,138.29,138.2,138.25,87000.0
2011-03-18 13:15:00,138.24,138.28,138.21,138.21,52700.0,138.24,138.28,138.21,138.21,52700.0
2011-03-18 13:20:00,138.2,138.21,138.13,138.15,148300.0,138.2,138.21,138.13,138.15,148300.0
2011-03-18 13:25:00,138.15,138.17,137.76,138.15,529200.0,138.15,138.17,137.76,138.15,529200.0
2011-03-18 13:30:00,138.14,138.14,138.06,138.07,92600.0,138.14,138.14,138.06,138.07,92600.0
2011-03-18 13:35:00,138.06,138.12,138.05,138.08,206100.0,138.06,138.12,138.05,138.08,206100.0
2011-03-18 13:40:00,138.07,138.14,138.07,138.13,33500.0,138.07,138.14,138.07,138.13,33500.0
2011-03-18 13:45:00,138.11,138.25,138.11,138.21,49100.0,138.11,138.25,138.11,138.21,49100.0
2011-03-18 13:50:00,138.21,138.23,138.17,138.17,34200.0,138.21,138.23,138.17,138.17,34200.0
2011-03-18 13:55:00,138.19,138.21,138.17,138.19,48200.0,138.19,138.21,138.17,138.19,48200.0
2011-03-18 14:00:00,138.19,138.19,138.1,138.15,55400.0,138.19,138.19,138.1,138.15,55400.0
2011-03-18 14:05:00,138.16,138.17,138.12,138.14,51500.0,138.16,138.17,138.12,138.14,51500.0
2011-03-18 14:10:00,138.15,138.26,138.12,138.22,107200.0,138.15,138.26,138.12,138.22,107200.0
2011-03-18 14:15:00,138.21,138.26,138.19,138.2,51400.0,138.21,138.26,138.19,138.2,51400.0
2011-03-18 14:20:00,138.2,138.21,138.15,138.19,47200.0,138.2,138.21,138.15,138.19,47200.0
2011-03-18 14:25:00,138.18,138.3,138.18,138.29,293400.0,138.18,138.3,138.18,138.29,293400.0
2011-03-18 14:30:00,138.28,138.3,138.21,138.21,94700.0,138.28,138.3,138.21,138.21,94700.0
2011-03-18 14:35:00,138.22,138.29,138.21,138.27,61700.0,138.22,138.29,138.21,138.27,61700.0
2011-03-18 14:40:00,138.27,138.35,138.27,138.34,45900.0,138.27,138.35,138.27,138.34,45900.0
2011-03-18 14:45:00,138.34,138.34,138.3,138.32,35600.0,138.34,138.34,138.3,138.32,35600.0
2011-03-18 14:50:00,138.32,138.34,138.3,138.32,65800.0,138.32,138.34,138.3,138.32,65800.0
2011-03-18 14:55:00,138.32,138.32,138.29,138.3,37000.0,138.32,138.32,138.29,138.3,37000.0
2011-03-18 15:00:00,138.3,138.31,138.19,138.2,273000.0,138.3,138.31,138.19,138.2,273000.0
2011-03-18 15:05:00,138.19,138.2,138.14,138.14,91000.0,138.19,138.2,138.14,138.14,91000.0
2011-03-18 15:10:00,138.15,138.2,138.14,138.19,84800.0,138.15,138.2,138.14,138.19,84800.0
2011-03-18 15:15:00,138.19,138.25,138.17,138.23,91600.0,138.19,138.25,138.17,138.23,91600.0
2011-03-18 15:20:00,138.23,138.27,138.21,138.22,60000.0,138.23,138.27,138.21,138.22,60000.0
2011-03-18 15:25:00,138.22,138.27,138.21,138.25,112800.0,138.22,138.27,138.21,138.25,112800.0
2011-03-18 15:30:00,138.26,138.34,138.25,138.32,79200.0,138.26,138.34,138.25,138.32,79200.0
2011-03-18 15:35:00,138.32,138.35,138.3,138.34,94600.0,138.32,138.35,138.3,138.34,94600.0
2011-03-18 15:40:00,138.35,138.42,138.34,138.4,141900.0,138.35,138.42,138.34,138.4,141900.0
2011-03-18 15:45:00,138.4,138.41,138.29,138.34,206700.0,138.4,138.41,138.29,138.34,206700.0
2011-03-18 15:50:00,138.33,138.33,138.28,138.29,210900.0,138.33,138.33,138.28,138.29,210900.0
2011-03-18 15:55:00,138.29,138.37,138.28,138.36,456500.0,138.29,138.37,138.28,138.36,456500.0
2011-03-21 09:30:00,139.5,139.52,139.12,139.39,335800.0,139.5,139.52,139.12,139.39,335800.0
2011-03-21 09:35:00,139.38,139.45,139.25,139.45,217500.0,139.38,139.45,139.25,139.45,217500.0
2011-03-21 09:40:00,139.43,139.46,139.32,139.41,201200.0,139.43,139.46,139.32,139.41,201200.0
2011-03-21 09:45:00,139.4,139.47,139.32,139.4,150200.0,139.4,139.47,139.32,139.4,150200.0
2011-03-21 09:50:00,139.4,139.45,139.32,139.36,128400.0,139.4,139.45,139.32,139.36,128400.0
2011-03-21 09:55:00,139.36,139.42,139.32,139.39,145000.0,139.36,139.42,139.32,139.39,145000.0
2011-03-21 10:00:00,139.4,139.68,139.4,139.63,204000.0,139.4,139.68,139.4,139.63,204000.0
2011-03-21 10:05:00,139.64,139.73,139.53,139.71,111100.0,139.64,139.73,139.53,139.71,111100.0
2011-03-21 10:10:00,139.71,139.73,139.58,139.65,170500.0,139.71,139.73,139.58,139.65,170500.0
2011-03-21 10:15:00,139.66,139.68,139.5,139.61,97700.0,139.66,139.68,139.5,139.61,97700.0
2011-03-21 10:20:00,139.61,139.61,139.45,139.45,102400.0,139.61,139.61,139.45,139.45,102400.0
2011-03-21 10:25:00,139.44,139.5,139.4,139.44,172100.0,139.44,139.5,139.4,139.44,172100.0
2011-03-21 10:30:00,139.43,139.55,139.41,139.49,136400.0,139.43,139.55,139.41,139.49,136400.0
2011-03-21 10:35:00,139.5,139.51,139.41,139.43,50800.0,139.5,139.51,139.41,139.43,50800.0
2011-03-21 10:40:00,139.43,139.49,139.4,139.44,71400.0,139.43,139.49,139.4,139.44,71400.0
2011-03-21 10:45:00,139.46,139.49,139.35,139.39,104100.0,139.46,139.49,139.35,139.39,104100.0
2011-03-21 10:50:00,139.4,139.5,139.38,139.45,45700.0,139.4,139.5,139.38,139.45,45700.0
2011-03-21 10:55:00,139.44,139.5,139.42,139.48,38900.0,139.44,139.5,139.42,139.48,38900.0
2011-03-21 11:00:00,139.5,139.66,139.49,139.65,167700.0,139.5,139.66,139.49,139.65,167700.0
2011-03-21 11:05:00,139.65,139.88,139.61,139.85,236200.0,139.65,139.88,139.61,139.85,236200.0
2011-03-21 11:10:00,139.84,139.91,139.78,139.8,354200.0,139.84,139.91,139.78,139.8,354200.0
2011-03-21 11:15:00,139.8,139.84,139.72,139.75,99100.0,139.8,139.84,139.72,139.75,99100.0
2011-03-21 11:20:00,139.76,139.79,139.61,139.69,108400.0,139.76,139.79,139.61,139.69,108400.0
2011-03-21 11:25:00,139.69,139.78,139.53,139.61,164100.0,139.69,139.78,139.53,139.61,164100.0
2011-03-21 11:30:00,139.61,139.63,139.55,139.58,86600.0,139.61,139.63,139.55,139.58,86600.0
2011-03-21 11:35:00,139.56,139.56,139.48,139.53,47100.0,139.56,139.56,139.48,139.53,47100.0
2011-03-21 11:40:00,139.53,139.59,139.49,139.59,75300.0,139.53,139.59,139.49,139.59,75300.0
2011-03-21 11:45:00,139.59,139.59,139.49,139.56,176700.0,139.59,139.59,139.49,139.56,176700.0
2011-03-21 11:50:00,139.56,139.64,139.51,139.63,341000.0,139.56,139.64,139.51,139.63,341000.0
2011-03-21 11:55:00,139.63,139.76,139.59,139.75,104500.0,139.63,139.76,139.59,139.75,104500.0
2011-03-21 12:00:00,139.76,139.82,139.66,139.73,157000.0,139.76,139.82,139.66,139.73,157000.0
2011-03-21 12:05:00,139.73,139.77,139.7,139.73,65700.0,139.73,139.77,139.7,139.73,65700.0
2011-03-21 12:10:00,139.73,139.73,139.69,139.72,18600.0,139.73,139.73,139.69,139.72,18600.0
2011-03-21 12:15:00,139.71,139.72,139.61,139.7,142500.0,139.71,139.72,139.61,139.7,142500.0
2011-03-21 12:20:00,139.69,139.74,139.66,139.73,33600.0,139.69,139.74,139.66,139.73,33600.0
2011-03-21 12:25:00,139.73,139.75,139.66,139.67,586600.0,139.73,139.75,139.66,139.67,586600.0
2011-03-21 12:30:00,139.69,139.69,139.6,139.63,149200.0,139.69,139.69,139.6,139.63,149200.0
2011-03-21 12:35:00,139.64,139.65,139.5,139.51,236500.0,139.64,139.65,139.5,139.51,236500.0
2011-03-21 12:40:00,139.52,139.56,139.35,139.38,295500.0,139.52,139.56,139.35,139.38,295500.0
2011-03-21 12:45:00,139.39,139.44,139.24,139.41,334800.0,139.39,139.44,139.24,139.41,334800.0
2011-03-21 12:50:00,139.41,139.43,139.28,139.29,208700.0,139.41,139.43,139.28,139.29,208700.0
2011-03-21 12:55:00,139.31,139.34,139.22,139.26,142700.0,139.31,139.34,139.22,139.26,142700.0
2011-03-21 13:00:00,139.26,139.29,139.15,139.29,95700.0,139.26,139.29,139.15,139.29,95700.0
2011-03-21 13:05:00,139.28,139.28,139.2,139.26,112700.0,139.28,139.28,139.2,139.26,112700.0
2011-03-21 13:10:00,139.26,139.31,139.24,139.27,146900.0,139.26,139.31,139.24,139.27,146900.0
2011-03-21 13:15:00,139.26,139.33,139.21,139.31,44700.0,139.26,139.33,139.21,139.31,44700.0
2011-03-21 13:20:00,139.32,139.32,139.13,139.24,143900.0,139.32,139.32,139.13,139.24,143900.0
2011-03-21 13:25:00,139.23,139.26,138.97,139.13,179800.0,139.23,139.26,138.97,139.13,179800.0
2011-03-21 13:30:00,139.14,139.15,139.05,139.07,86500.0,139.14,139.15,139.05,139.07,86500.0
2011-03-21 13:35:00,139.07,139.17,139.07,139.13,36200.0,139.07,139.17,139.07,139.13,36200.0
2011-03-21 13:40:00,139.14,139.22,139.13,139.22,38200.0,139.14,139.22,139.13,139.22,38200.0
2011-03-21 13:45:00,139.22,139.25,139.15,139.18,82800.0,139.22,139.25,139.15,139.18,82800.0
2011-03-21 13:50:00,139.2,139.23,139.15,139.18,77700.0,139.2,139.23,139.15,139.18,77700.0
2011-03-21 13:55:00,139.18,139.2,139.15,139.19,124900.0,139.18,139.2,139.15,139.19,124900.0
2011-03-21 14:00:00,139.18,139.2,139.16,139.18,25100.0,139.18,139.2,139.16,139.18,25100.0
2011-03-21 14:05:00,139.18,139.19,139.16,139.18,23900.0,139.18,139.19,139.16,139.18,23900.0
2011-03-21 14:10:00,139.17,139.18,139.11,139.13,45700.0,139.17,139.18,139.11,139.13,45700.0
2011-03-21 14:15:00,139.13,139.15,139.08,139.13,20800.0,139.13,139.15,139.08,139.13,20800.0
2011-03-21 14:20:00,139.13,139.16,139.13,139.14,15800.0,139.13,139.16,139.13,139.14,15800.0
2011-03-21 14:25:00,139.14,139.16,139.09,139.16,51800.0,139.14,139.16,139.09,139.16,51800.0
2011-03-21 14:30:00,139.16,139.17,139.15,139.16,26800.0,139.16,139.17,139.15,139.16,26800.0
2011-03-21 14:35:00,139.16,139.27,139.16,139.22,72900.0,139.16,139.27,139.16,139.22,72900.0
2011-03-21 14:40:00,139.23,139.25,139.2,139.23,24200.0,139.23,139.25,139.2,139.23,24200.0
2011-03-21 14:45:00,139.23,139.26,139.22,139.25,40800.0,139.23,139.26,139.22,139.25,40800.0
2011-03-21 14:50:00,139.26,139.27,139.23,139.24,35700.0,139.26,139.27,139.23,139.24,35700.0
2011-03-21 14:55:00,139.24,139.25,139.17,139.18,124200.0,139.24,139.25,139.17,139.18,124200.0
2011-03-21 15:00:00,139.17,139.2,139.15,139.2,112300.0,139.17,139.2,139.15,139.2,112300.0
2011-03-21 15:05:00,139.2,139.24,139.2,139.22,71200.0,139.2,139.24,139.2,139.22,71200.0
2011-03-21 15:10:00,139.22,139.24,139.2,139.24,69000.0,139.22,139.24,139.2,139.24,69000.0
2011-03-21 15:15:00,139.25,139.27,139.24,139.25,63700.0,139.25,139.27,139.24,139.25,63700.0
2011-03-21 15:20:00,139.25,139.27,139.2,139.22,85200.0,139.25,139.27,139.2,139.22,85200.0
2011-03-21 15:25:00,139.21,139.25,139.2,139.21,157300.0,139.21,139.25,139.2,139.21,157300.0
2011-03-21 15:30:00,139.21,139.27,139.18,139.27,100400.0,139.21,139.27,139.18,139.27,100400.0
2011-03-21 15:35:00,139.27,139.38,139.26,139.31,209700.0,139.27,139.38,139.26,139.31,209700.0
2011-03-21 15:40:00,139.32,139.33,139.2,139.22,159600.0,139.32,139.33,139.2,139.22,159600.0
2011-03-21 15:45:00,139.22,139.22,139.14,139.16,247000.0,139.22,139.22,139.14,139.16,247000.0
2011-03-21 15:50:00,139.15,139.21,139.14,139.16,224900.0,139.15,139.21,139.14,139.16,224900.0
2011-03-21 15:55:00,139.16,139.17,139.12,139.14,319400.0,139.16,139.17,139.12,139.14,319400.0
2011-03-22 09:30:00,138.88,138.94,138.72,138.92,232300.0,138.88,138.94,138.72,138.92,232300.0
2011-03-22 09:35:00,138.93,139.09,138.91,139.01,158900.0,138.93,139.09,138.91,139.01,158900.0
2011-03-22 09:40:00,139.02,139.02,138.86,138.88,163800.0,139.02,139.02,138.86,138.88,163800.0
2011-03-22 09:45:00,138.87,138.91,138.7,138.74,148200.0,138.87,138.91,138.7,138.74,148200.0
2011-03-22 09:50:00,138.71,138.83,138.67,138.75,155100.0,138.71,138.83,138.67,138.75,155100.0
2011-03-22 09:55:00,138.77,138.88,138.71,138.79,87500.0,138.77,138.88,138.71,138.79,87500.0
2011-03-22 10:00:00,138.78,138.84,138.72,138.82,156300.0,138.78,138.84,138.72,138.82,156300.0
2011-03-22 10:05:00,138.81,138.99,138.81,138.94,114200.0,138.81,138.99,138.81,138.94,114200.0
2011-03-22 10:10:00,138.94,139.0,138.92,138.98,107900.0,138.94,139.0,138.92,138.98,107900.0
2011-03-22 10:15:00,138.99,139.05,138.95,139.02,106900.0,138.99,139.05,138.95,139.02,106900.0
2011-03-22 10:20:00,139.02,139.2,139.01,139.12,150500.0,139.02,139.2,139.01,139.12,150500.0
2011-03-22 10:25:00,139.13,139.21,139.11,139.21,112200.0,139.13,139.21,139.11,139.21,112200.0
2011-03-22 10:30:00,139.21,139.28,139.02,139.13,228600.0,139.21,139.28,139.02,139.13,228600.0
2011-03-22 10:35:00,139.11,139.36,139.1,139.24,186800.0,139.11,139.36,139.1,139.24,186800.0
2011-03-22 10:40:00,139.25,139.27,139.15,139.2,51700.0,139.25,139.27,139.15,139.2,51700.0
2011-03-22 10:45:00,139.23,139.23,139.13,139.19,91600.0,139.23,139.23,139.13,139.19,91600.0
2011-03-22 10:50:00,139.19,139.25,139.16,139.2,40700.0,139.19,139.25,139.16,139.2,40700.0
2011-03-22 10:55:00,139.2,139.22,139.05,139.05,55500.0,139.2,139.22,139.05,139.05,55500.0
2011-03-22 11:00:00,139.06,139.13,139.05,139.07,55500.0,139.06,139.13,139.05,139.07,55500.0
2011-03-22 11:05:00,139.06,139.14,139.04,139.14,86000.0,139.06,139.14,139.04,139.14,86000.0
2011-03-22 11:10:00,139.14,139.16,139.08,139.1,108400.0,139.14,139.16,139.08,139.1,108400.0
2011-03-22 11:15:00,139.11,139.14,139.03,139.03,98500.0,139.11,139.14,139.03,139.03,98500.0
2011-03-22 11:20:00,139.03,139.04,138.94,139.03,392300.0,139.03,139.04,138.94,139.03,392300.0
2011-03-22 11:25:00,139.03,139.05,138.9,138.9,124000.0,139.03,139.05,138.9,138.9,124000.0
2011-03-22 11:30:00,138.91,138.93,138.84,138.9,42700.0,138.91,138.93,138.84,138.9,42700.0
2011-03-22 11:35:00,138.9,139.06,138.88,139.01,88600.0,138.9,139.06,138.88,139.01,88600.0
2011-03-22 11:40:00,139.01,139.06,138.99,139.01,64100.0,139.01,139.06,138.99,139.01,64100.0
2011-03-22 11:45:00,139.01,139.17,139.0,139.1,114400.0,139.01,139.17,139.0,139.1,114400.0
2011-03-22 11:50:00,139.09,139.11,139.05,139.06,64400.0,139.09,139.11,139.05,139.06,64400.0
2011-03-22 11:55:00,139.06,139.08,138.99,139.07,59900.0,139.06,139.08,138.99,139.07,59900.0
2011-03-22 12:00:00,139.06,139.11,139.05,139.05,46400.0,139.06,139.11,139.05,139.05,46400.0
2011-03-22 12:05:00,139.04,139.11,139.04,139.09,150600.0,139.04,139.11,139.04,139.09,150600.0
2011-03-22 12:10:00,139.09,139.15,139.06,139.1,163600.0,139.09,139.15,139.06,139.1,163600.0
2011-03-22 12:15:00,139.09,139.17,139.06,139.15,78900.0,139.09,139.17,139.06,139.15,78900.0
2011-03-22 12:20:00,139.14,139.18,139.14,139.18,58400.0,139.14,139.18,139.14,139.18,58400.0
2011-03-22 12:25:00,139.17,139.27,139.17,139.2,310100.0,139.17,139.27,139.17,139.2,310100.0
2011-03-22 12:30:00,139.2,139.26,139.17,139.19,98000.0,139.2,139.26,139.17,139.19,98000.0
2011-03-22 12:35:00,139.2,139.22,139.04,139.04,174900.0,139.2,139.22,139.04,139.04,174900.0
2011-03-22 12:40:00,139.05,139.07,138.94,139.03,147100.0,139.05,139.07,138.94,139.03,147100.0
2011-03-22 12:45:00,139.01,139.04,138.93,138.94,69000.0,139.01,139.04,138.93,138.94,69000.0
2011-03-22 12:50:00,138.94,138.97,138.88,138.91,157400.0,138.94,138.97,138.88,138.91,157400.0
2011-03-22 12:55:00,138.91,138.96,138.89,138.95,37700.0,138.91,138.96,138.89,138.95,37700.0
2011-03-22 13:00:00,138.93,138.99,138.91,138.96,27300.0,138.93,138.99,138.91,138.96,27300.0
2011-03-22 13:05:00,138.96,138.96,138.85,138.86,44200.0,138.96,138.96,138.85,138.86,44200.0
2011-03-22 13:10:00,138.86,138.89,138.7,138.83,186800.0,138.86,138.89,138.7,138.83,186800.0
2011-03-22 13:15:00,138.83,138.91,138.78,138.87,57000.0,138.83,138.91,138.78,138.87,57000.0
2011-03-22 13:20:00,138.86,139.0,138.83,138.98,53100.0,138.86,139.0,138.83,138.98,53100.0
2011-03-22 13:25:00,138.98,139.26,138.92,139.21,202000.0,138.98,139.26,138.92,139.21,202000.0
2011-03-22 13:30:00,139.2,139.25,139.17,139.24,201100.0,139.2,139.25,139.17,139.24,201100.0
2011-03-22 13:35:00,139.24,139.24,139.13,139.17,116500.0,139.24,139.24,139.13,139.17,116500.0
2011-03-22 13:40:00,139.17,139.21,139.16,139.16,38000.0,139.17,139.21,139.16,139.16,38000.0
2011-03-22 13:45:00,139.17,139.33,139.15,139.27,256200.0,139.17,139.33,139.15,139.27,256200.0
2011-03-22 13:50:00,139.26,139.27,139.09,139.13,336700.0,139.26,139.27,139.09,139.13,336700.0
2011-03-22 13:55:00,139.13,139.16,139.08,139.11,61100.0,139.13,139.16,139.08,139.11,61100.0
2011-03-22 14:00:00,139.11,139.18,139.07,139.09,180100.0,139.11,139.18,139.07,139.09,180100.0
2011-03-22 14:05:00,139.08,139.1,139.04,139.04,48700.0,139.08,139.1,139.04,139.04,48700.0
2011-03-22 14:10:00,139.04,139.06,139.02,139.06,49200.0,139.04,139.06,139.02,139.06,49200.0
2011-03-22 14:15:00,139.06,139.06,138.9,138.93,128300.0,139.06,139.06,138.9,138.93,128300.0
2011-03-22 14:20:00,138.93,138.99,138.93,138.96,81800.0,138.93,138.99,138.93,138.96,81800.0
2011-03-22 14:25:00,138.94,138.98,138.91,138.97,109500.0,138.94,138.98,138.91,138.97,109500.0
2011-03-22 14:30:00,138.95,139.02,138.95,138.98,48500.0,138.95,139.02,138.95,138.98,48500.0
2011-03-22 14:35:00,138.98,139.0,138.9,138.92,28800.0,138.98,139.0,138.9,138.92,28800.0
2011-03-22 14:40:00,138.94,139.03,138.93,139.02,34700.0,138.94,139.03,138.93,139.02,34700.0
2011-03-22 14:45:00,139.02,139.09,139.01,139.08,28200.0,139.02,139.09,139.01,139.08,28200.0
2011-03-22 14:50:00,139.08,139.1,139.03,139.09,42600.0,139.08,139.1,139.03,139.09,42600.0
2011-03-22 14:55:00,139.08,139.1,139.06,139.08,34400.0,139.08,139.1,139.06,139.08,34400.0
2011-03-22 15:00:00,139.09,139.15,139.09,139.13,157700.0,139.09,139.15,139.09,139.13,157700.0
2011-03-22 15:05:00,139.14,139.14,139.1,139.12,62000.0,139.14,139.14,139.1,139.12,62000.0
2011-03-22 15:10:00,139.11,139.19,139.11,139.16,241100.0,139.11,139.19,139.11,139.16,241100.0
2011-03-22 15:15:00,139.15,139.16,139.07,139.1,37000.0,139.15,139.16,139.07,139.1,37000.0
2011-03-22 15:20:00,139.09,139.14,139.08,139.11,51300.0,139.09,139.14,139.08,139.11,51300.0
2011-03-22 15:25:00,139.1,139.13,139.08,139.12,66000.0,139.1,139.13,139.08,139.12,66000.0
2011-03-22 15:30:00,139.11,139.13,139.09,139.12,66600.0,139.11,139.13,139.09,139.12,66600.0
2011-03-22 15:35:00,139.11,139.13,139.09,139.1,90800.0,139.11,139.13,139.09,139.1,90800.0
2011-03-22 15:40:00,139.1,139.1,139.08,139.1,29800.0,139.1,139.1,139.08,139.1,29800.0
2011-03-22 15:45:00,139.1,139.14,139.09,139.12,76400.0,139.1,139.14,139.09,139.12,76400.0
2011-03-22 15:50:00,139.12,139.14,139.11,139.13,212100.0,139.12,139.14,139.11,139.13,212100.0
2011-03-22 15:55:00,139.13,139.14,139.05,139.08,292800.0,139.13,139.14,139.05,139.08,292800.0
2011-03-23 09:30:00,139.61,139.8,139.59,139.8,182100.0,139.61,139.8,139.59,139.8,182100.0
2011-03-23 09:35:00,139.79,139.82,139.68,139.78,101200.0,139.79,139.82,139.68,139.78,101200.0
2011-03-23 09:40:00,139.78,139.79,139.64,139.65,65400.0,139.78,139.79,139.64,139.65,65400.0
2011-03-23 09:45:00,139.64,139.75,139.6,139.6,104600.0,139.64,139.75,139.6,139.6,104600.0
2011-03-23 09:50:00,139.6,139.73,139.6,139.7,124900.0,139.6,139.73,139.6,139.7,124900.0
2011-03-23 09:55:00,139.71,139.75,139.66,139.68,141500.0,139.71,139.75,139.66,139.68,141500.0
2011-03-23 10:00:00,139.68,139.73,139.55,139.66,214500.0,139.68,139.73,139.55,139.66,214500.0
2011-03-23 10:05:00,139.66,140.25,139.59,140.13,822100.0,139.66,140.25,139.59,140.13,822100.0
2011-03-23 10:10:00,140.14,140.19,140.03,140.11,475600.0,140.14,140.19,140.03,140.11,475600.0
2011-03-23 10:15:00,140.11,140.13,140.02,140.11,247800.0,140.11,140.13,140.02,140.11,247800.0
2011-03-23 10:20:00,140.11,140.29,140.08,140.14,339700.0,140.11,140.29,140.08,140.14,339700.0
2011-03-23 10:25:00,140.15,140.31,140.13,140.31,231200.0,140.15,140.31,140.13,140.31,231200.0
2011-03-23 10:30:00,140.3,140.55,140.29,140.4,467500.0,140.3,140.55,140.29,140.4,467500.0
2011-03-23 10:35:00,140.4,140.54,140.36,140.52,289200.0,140.4,140.54,140.36,140.52,289200.0
2011-03-23 10:40:00,140.53,140.55,140.4,140.4,245100.0,140.53,140.55,140.4,140.4,245100.0
2011-03-23 10:45:00,140.4,140.44,140.3,140.43,171800.0,140.4,140.44,140.3,140.43,171800.0
2011-03-23 10:50:00,140.43,140.48,140.36,140.37,102400.0,140.43,140.48,140.36,140.37,102400.0
2011-03-23 10:55:00,140.39,140.53,140.37,140.44,322100.0,140.39,140.53,140.37,140.44,322100.0
2011-03-23 11:00:00,140.46,140.5,140.37,140.43,171400.0,140.46,140.5,140.37,140.43,171400.0
2011-03-23 11:05:00,140.43,140.47,140.36,140.42,182500.0,140.43,140.47,140.36,140.42,182500.0
2011-03-23 11:10:00,140.42,140.43,140.34,140.35,120700.0,140.42,140.43,140.34,140.35,120700.0
2011-03-23 11:15:00,140.35,140.36,140.23,140.28,149100.0,140.35,140.36,140.23,140.28,149100.0
2011-03-23 11:20:00,140.27,140.34,140.24,140.33,136000.0,140.27,140.34,140.24,140.33,136000.0
2011-03-23 11:25:00,140.32,140.48,140.32,140.38,264400.0,140.32,140.48,140.32,140.38,264400.0
2011-03-23 11:30:00,140.38,140.5,140.37,140.42,237100.0,140.38,140.5,140.37,140.42,237100.0
2011-03-23 11:35:00,140.42,140.43,140.3,140.33,135300.0,140.42,140.43,140.3,140.33,135300.0
2011-03-23 11:40:00,140.34,140.38,140.3,140.31,75500.0,140.34,140.38,140.3,140.31,75500.0
2011-03-23 11:45:00,140.31,140.39,140.28,140.31,88300.0,140.31,140.39,140.28,140.31,88300.0
2011-03-23 11:50:00,140.31,140.38,140.3,140.37,43600.0,140.31,140.38,140.3,140.37,43600.0
2011-03-23 11:55:00,140.38,140.43,140.34,140.42,41000.0,140.38,140.43,140.34,140.42,41000.0
2011-03-23 12:00:00,140.42,140.44,140.3,140.36,54800.0,140.42,140.44,140.3,140.36,54800.0
2011-03-23 12:05:00,140.35,140.41,140.32,140.36,73100.0,140.35,140.41,140.32,140.36,73100.0
2011-03-23 12:10:00,140.36,140.36,140.32,140.33,35200.0,140.36,140.36,140.32,140.33,35200.0
2011-03-23 12:15:00,140.32,140.34,140.22,140.29,123400.0,140.32,140.34,140.22,140.29,123400.0
2011-03-23 12:20:00,140.29,140.37,140.28,140.33,94300.0,140.29,140.37,140.28,140.33,94300.0
2011-03-23 12:25:00,140.33,140.36,140.27,140.29,152200.0,140.33,140.36,140.27,140.29,152200.0
2011-03-23 12:30:00,140.3,140.35,140.23,140.31,162300.0,140.3,140.35,140.23,140.31,162300.0
2011-03-23 12:35:00,140.32,140.38,140.29,140.32,67200.0,140.32,140.38,140.29,140.32,67200.0
2011-03-23 12:40:00,140.33,140.42,140.33,140.38,139900.0,140.33,140.42,140.33,140.38,139900.0
2011-03-23 12:45:00,140.38,140.39,140.29,140.33,150500.0,140.38,140.39,140.29,140.33,150500.0
2011-03-23 12:50:00,140.33,140.42,140.33,140.4,124800.0,140.33,140.42,140.33,140.4,124800.0
2011-03-23 12:55:00,140.38,140.43,140.36,140.41,71100.0,140.38,140.43,140.36,140.41,71100.0
2011-03-23 13:00:00,140.4,140.42,140.34,140.36,58000.0,140.4,140.42,140.34,140.36,58000.0
2011-03-23 13:05:00,140.35,140.38,140.33,140.35,52600.0,140.35,140.38,140.33,140.35,52600.0
2011-03-23 13:10:00,140.36,140.4,140.32,140.38,43000.0,140.36,140.4,140.32,140.38,43000.0
2011-03-23 13:15:00,140.36,140.4,140.25,140.29,84700.0,140.36,140.4,140.25,140.29,84700.0
2011-03-23 13:20:00,140.28,140.32,140.23,140.28,36100.0,140.28,140.32,140.23,140.28,36100.0
2011-03-23 13:25:00,140.27,140.27,140.18,140.24,34900.0,140.27,140.27,140.18,140.24,34900.0
2011-03-23 13:30:00,140.24,140.28,140.21,140.28,38200.0,140.24,140.28,140.21,140.28,38200.0
2011-03-23 13:35:00,140.27,140.3,140.27,140.29,33400.0,140.27,140.3,140.27,140.29,33400.0
2011-03-23 13:40:00,140.28,140.29,140.26,140.27,49500.0,140.28,140.29,140.26,140.27,49500.0
2011-03-23 13:45:00,140.29,140.34,140.28,140.32,50300.0,140.29,140.34,140.28,140.32,50300.0
2011-03-23 13:50:00,140.32,140.33,140.23,140.24,37500.0,140.32,140.33,140.23,140.24,37500.0
2011-03-23 13:55:00,140.24,140.25,140.17,140.2,89000.0,140.24,140.25,140.17,140.2,89000.0
2011-03-23 14:00:00,140.2,140.23,140.18,140.22,39100.0,140.2,140.23,140.18,140.22,39100.0
2011-03-23 14:05:00,140.22,140.23,140.18,140.2,51800.0,140.22,140.23,140.18,140.2,51800.0
2011-03-23 14:10:00,140.2,140.23,140.17,140.18,121200.0,140.2,140.23,140.17,140.18,121200.0
2011-03-23 14:15:00,140.19,140.21,140.19,140.19,39400.0,140.19,140.21,140.19,140.19,39400.0
2011-03-23 14:20:00,140.2,140.26,140.19,140.23,49100.0,140.2,140.26,140.19,140.23,49100.0
2011-03-23 14:25:00,140.23,140.26,140.22,140.24,36100.0,140.23,140.26,140.22,140.24,36100.0
2011-03-23 14:30:00,140.24,140.3,140.23,140.29,54600.0,140.24,140.3,140.23,140.29,54600.0
2011-03-23 14:35:00,140.29,140.3,140.27,140.28,41600.0,140.29,140.3,140.27,140.28,41600.0
2011-03-23 14:40:00,140.28,140.29,140.28,140.29,20900.0,140.28,140.29,140.28,140.29,20900.0
2011-03-23 14:45:00,140.29,140.31,140.28,140.29,17800.0,140.29,140.31,140.28,140.29,17800.0
2011-03-23 14:50:00,140.29,140.37,140.29,140.33,81200.0,140.29,140.37,140.29,140.33,81200.0
2011-03-23 14:55:00,140.33,140.36,140.32,140.34,38300.0,140.33,140.36,140.32,140.34,38300.0
2011-03-23 15:00:00,140.35,140.36,140.33,140.35,47200.0,140.35,140.36,140.33,140.35,47200.0
2011-03-23 15:05:00,140.35,140.4,140.34,140.39,42200.0,140.35,140.4,140.34,140.39,42200.0
2011-03-23 15:10:00,140.39,140.44,140.37,140.42,88500.0,140.39,140.44,140.37,140.42,88500.0
2011-03-23 15:15:00,140.43,140.45,140.37,140.37,79300.0,140.43,140.45,140.37,140.37,79300.0
2011-03-23 15:20:00,140.37,140.41,140.37,140.39,51500.0,140.37,140.41,140.37,140.39,51500.0
2011-03-23 15:25:00,140.4,140.46,140.39,140.45,180700.0,140.4,140.46,140.39,140.45,180700.0
2011-03-23 15:30:00,140.45,140.47,140.43,140.45,125800.0,140.45,140.47,140.43,140.45,125800.0
2011-03-23 15:35:00,140.46,140.49,140.43,140.49,258000.0,140.46,140.49,140.43,140.49,258000.0
2011-03-23 15:40:00,140.48,140.49,140.44,140.46,131200.0,140.48,140.49,140.44,140.46,131200.0
2011-03-23 15:45:00,140.46,140.46,140.43,140.44,169500.0,140.46,140.46,140.43,140.44,169500.0
2011-03-23 15:50:00,140.43,140.46,140.42,140.44,325700.0,140.43,140.46,140.42,140.44,325700.0
2011-03-23 15:55:00,140.44,140.44,140.3,140.31,550400.0,140.44,140.44,140.3,140.31,550400.0
2011-03-24 09:30:00,140.27,140.36,140.27,140.35,213000.0,140.27,140.36,140.27,140.35,213000.0
2011-03-24 09:35:00,140.36,140.4,140.29,140.38,115900.0,140.36,140.4,140.29,140.38,115900.0
2011-03-24 09:40:00,140.38,140.49,140.33,140.43,123500.0,140.38,140.49,140.33,140.43,123500.0
2011-03-24 09:45:00,140.43,140.47,140.39,140.47,115600.0,140.43,140.47,140.39,140.47,115600.0
2011-03-24 09:50:00,140.48,140.58,140.45,140.53,223800.0,140.48,140.58,140.45,140.53,223800.0
2011-03-24 09:55:00,140.53,140.66,140.5,140.53,305000.0,140.53,140.66,140.5,140.53,305000.0
2011-03-24 10:00:00,140.54,140.6,140.46,140.5,258600.0,140.54,140.6,140.46,140.5,258600.0
2011-03-24 10:05:00,140.5,140.52,140.29,140.31,233600.0,140.5,140.52,140.29,140.31,233600.0
2011-03-24 10:10:00,140.3,140.35,140.2,140.35,225100.0,140.3,140.35,140.2,140.35,225100.0
2011-03-24 10:15:00,140.35,140.4,140.28,140.38,189200.0,140.35,140.4,140.28,140.38,189200.0
2011-03-24 10:20:00,140.38,140.54,140.38,140.42,110200.0,140.38,140.54,140.38,140.42,110200.0
2011-03-24 10:25:00,140.42,140.57,140.42,140.53,102500.0,140.42,140.57,140.42,140.53,102500.0
2011-03-24 10:30:00,140.52,140.7,140.43,140.64,389500.0,140.52,140.7,140.43,140.64,389500.0
2011-03-24 10:35:00,140.64,140.81,140.61,140.67,282400.0,140.64,140.81,140.61,140.67,282400.0
2011-03-24 10:40:00,140.67,141.28,140.67,141.01,774000.0,140.67,141.28,140.67,141.01,774000.0
2011-03-24 10:45:00,141.02,141.04,140.88,140.96,255600.0,141.02,141.04,140.88,140.96,255600.0
2011-03-24 10:50:00,140.96,141.21,140.95,141.14,230000.0,140.96,141.21,140.95,141.14,230000.0
2011-03-24 10:55:00,141.14,141.19,140.97,141.05,213400.0,141.14,141.19,140.97,141.05,213400.0
2011-03-24 11:00:00,141.06,141.14,140.98,141.11,230700.0,141.06,141.14,140.98,141.11,230700.0
2011-03-24 11:05:00,141.11,141.16,141.06,141.07,179300.0,141.11,141.16,141.06,141.07,179300.0
2011-03-24 11:10:00,141.07,141.15,141.04,141.1,164700.0,141.07,141.15,141.04,141.1,164700.0
2011-03-24 11:15:00,141.09,141.09,140.97,141.05,234400.0,141.09,141.09,140.97,141.05,234400.0
2011-03-24 11:20:00,141.05,141.17,141.02,141.16,108900.0,141.05,141.17,141.02,141.16,108900.0
2011-03-24 11:25:00,141.16,141.19,141.08,141.1,99800.0,141.16,141.19,141.08,141.1,99800.0
2011-03-24 11:30:00,141.1,141.14,140.99,141.04,202800.0,141.1,141.14,140.99,141.04,202800.0
2011-03-24 11:35:00,141.02,141.09,141.01,141.06,70500.0,141.02,141.09,141.01,141.06,70500.0
2011-03-24 11:40:00,141.06,141.08,140.96,141.06,63500.0,141.06,141.08,140.96,141.06,63500.0
2011-03-24 11:45:00,141.07,141.07,140.98,141.03,44600.0,141.07,141.07,140.98,141.03,44600.0
2011-03-24 11:50:00,141.02,141.09,141.02,141.05,60500.0,141.02,141.09,141.02,141.05,60500.0
2011-03-24 11:55:00,141.04,141.06,141.0,141.05,64700.0,141.04,141.06,141.0,141.05,64700.0
2011-03-24 12:00:00,141.05,141.09,141.02,141.06,63200.0,141.05,141.09,141.02,141.06,63200.0
2011-03-24 12:05:00,141.07,141.07,141.0,141.03,36600.0,141.07,141.07,141.0,141.03,36600.0
2011-03-24 12:10:00,141.04,141.07,141.0,141.03,101900.0,141.04,141.07,141.0,141.03,101900.0
2011-03-24 12:15:00,141.03,141.13,141.03,141.11,45100.0,141.03,141.13,141.03,141.11,45100.0
2011-03-24 12:20:00,141.1,141.14,141.04,141.11,65300.0,141.1,141.14,141.04,141.11,65300.0
2011-03-24 12:25:00,141.11,141.12,141.04,141.06,42500.0,141.11,141.12,141.04,141.06,42500.0
2011-03-24 12:30:00,141.06,141.1,140.84,140.88,258200.0,141.06,141.1,140.84,140.88,258200.0
2011-03-24 12:35:00,140.88,140.95,140.68,140.68,151200.0,140.88,140.95,140.68,140.68,151200.0
2011-03-24 12:40:00,140.69,140.83,140.64,140.82,174200.0,140.69,140.83,140.64,140.82,174200.0
2011-03-24 12:45:00,140.8,140.85,140.74,140.82,50600.0,140.8,140.85,140.74,140.82,50600.0
2011-03-24 12:50:00,140.82,140.82,140.47,140.5,492300.0,140.82,140.82,140.47,140.5,492300.0
2011-03-24 12:55:00,140.5,140.55,140.17,140.21,485100.0,140.5,140.55,140.17,140.21,485100.0
2011-03-24 13:00:00,140.22,140.39,140.03,140.32,419000.0,140.22,140.39,140.03,140.32,419000.0
2011-03-24 13:05:00,140.33,140.34,140.14,140.27,151600.0,140.33,140.34,140.14,140.27,151600.0
2011-03-24 13:10:00,140.27,140.28,140.09,140.17,199800.0,140.27,140.28,140.09,140.17,199800.0
2011-03-24 13:15:00,140.18,140.26,139.64,139.66,658500.0,140.18,140.26,139.64,139.66,658500.0
2011-03-24 13:20:00,139.66,139.99,139.57,139.82,515300.0,139.66,139.99,139.57,139.82,515300.0
2011-03-24 13:25:00,139.82,139.93,139.75,139.92,173100.0,139.82,139.93,139.75,139.92,173100.0
2011-03-24 13:30:00,139.91,140.0,139.9,139.95,126600.0,139.91,140.0,139.9,139.95,126600.0
2011-03-24 13:35:00,139.95,140.04,139.89,139.92,256500.0,139.95,140.04,139.89,139.92,256500.0
2011-03-24 13:40:00,139.91,139.93,139.78,139.83,55300.0,139.91,139.93,139.78,139.83,55300.0
2011-03-24 13:45:00,139.83,139.83,139.48,139.61,642200.0,139.83,139.83,139.48,139.61,642200.0
2011-03-24 13:50:00,139.6,139.76,139.57,139.75,65200.0,139.6,139.76,139.57,139.75,65200.0
2011-03-24 13:55:00,139.75,139.83,139.68,139.8,166400.0,139.75,139.83,139.68,139.8,166400.0
2011-03-24 14:00:00,139.8,139.85,139.77,139.82,74700.0,139.8,139.85,139.77,139.82,74700.0
2011-03-24 14:05:00,139.83,139.88,139.75,139.76,83900.0,139.83,139.88,139.75,139.76,83900.0
2011-03-24 14:10:00,139.78,139.8,139.7,139.76,81300.0,139.78,139.8,139.7,139.76,81300.0
2011-03-24 14:15:00,139.77,139.8,139.71,139.76,69500.0,139.77,139.8,139.71,139.76,69500.0
2011-03-24 14:20:00,139.76,139.77,139.67,139.67,90200.0,139.76,139.77,139.67,139.67,90200.0
2011-03-24 14:25:00,139.67,139.67,139.63,139.67,61500.0,139.67,139.67,139.63,139.67,61500.0
2011-03-24 14:30:00,139.67,139.88,139.61,139.83,126500.0,139.67,139.88,139.61,139.83,126500.0
2011-03-24 14:35:00,139.83,139.9,139.82,139.84,93500.0,139.83,139.9,139.82,139.84,93500.0
2011-03-24 14:40:00,139.84,139.88,139.81,139.85,64700.0,139.84,139.88,139.81,139.85,64700.0
2011-03-24 14:45:00,139.85,139.88,139.73,139.75,53600.0,139.85,139.88,139.73,139.75,53600.0
2011-03-24 14:50:00,139.73,139.76,139.64,139.67,95300.0,139.73,139.76,139.64,139.67,95300.0
2011-03-24 14:55:00,139.67,139.67,139.48,139.5,205000.0,139.67,139.67,139.48,139.5,205000.0
2011-03-24 15:00:00,139.5,139.51,139.19,139.42,518700.0,139.5,139.51,139.19,139.42,518700.0
2011-03-24 15:05:00,139.41,139.54,139.36,139.53,176400.0,139.41,139.54,139.36,139.53,176400.0
2011-03-24 15:10:00,139.53,139.57,139.33,139.33,160400.0,139.53,139.57,139.33,139.33,160400.0
2011-03-24 15:15:00,139.34,139.34,139.19,139.27,136800.0,139.34,139.34,139.19,139.27,136800.0
2011-03-24 15:20:00,139.27,139.29,139.16,139.25,138000.0,139.27,139.29,139.16,139.25,138000.0
2011-03-24 15:25:00,139.26,139.26,138.83,138.89,709600.0,139.26,139.26,138.83,138.89,709600.0
2011-03-24 15:30:00,138.9,139.16,138.88,139.11,418600.0,138.9,139.16,138.88,139.11,418600.0
2011-03-24 15:35:00,139.11,139.24,139.1,139.23,132200.0,139.11,139.24,139.1,139.23,132200.0
2011-03-24 15:40:00,139.23,139.23,139.14,139.16,104300.0,139.23,139.23,139.14,139.16,104300.0
2011-03-24 15:45:00,139.16,139.22,139.08,139.15,209300.0,139.16,139.22,139.08,139.15,209300.0
2011-03-24 15:50:00,139.14,139.28,139.13,139.25,169600.0,139.14,139.28,139.13,139.25,169600.0
2011-03-24 15:55:00,139.24,139.3,139.19,139.22,380100.0,139.24,139.3,139.19,139.22,380100.0
2011-03-25 09:30:00,140.0,140.04,139.76,139.78,272700.0,140.0,140.04,139.76,139.78,272700.0
2011-03-25 09:35:00,139.77,139.85,139.59,139.6,221700.0,139.77,139.85,139.59,139.6,221700.0
2011-03-25 09:40:00,139.61,139.8,139.49,139.64,511600.0,139.61,139.8,139.49,139.64,511600.0
2011-03-25 09:45:00,139.62,139.89,139.6,139.82,189600.0,139.62,139.89,139.6,139.82,189600.0
2011-03-25 09:50:00,139.82,139.89,139.74,139.8,122500.0,139.82,139.89,139.74,139.8,122500.0
2011-03-25 09:55:00,139.81,139.9,139.78,139.89,54700.0,139.81,139.9,139.78,139.89,54700.0
2011-03-25 10:00:00,139.88,140.15,139.88,139.97,360600.0,139.88,140.15,139.88,139.97,360600.0
2011-03-25 10:05:00,139.98,140.1,139.93,140.07,153300.0,139.98,140.1,139.93,140.07,153300.0
2011-03-25 10:10:00,140.08,140.12,140.02,140.05,84600.0,140.08,140.12,140.02,140.05,84600.0
2011-03-25 10:15:00,140.04,140.05,139.99,140.03,51400.0,140.04,140.05,139.99,140.03,51400.0
2011-03-25 10:20:00,140.02,140.05,140.0,140.04,74500.0,140.02,140.05,140.0,140.04,74500.0
2011-03-25 10:25:00,140.03,140.23,140.0,140.11,157500.0,140.03,140.23,140.0,140.11,157500.0
2011-03-25 10:30:00,140.12,140.24,140.11,140.15,151300.0,140.12,140.24,140.11,140.15,151300.0
2011-03-25 10:35:00,140.15,140.17,139.94,139.96,183800.0,140.15,140.17,139.94,139.96,183800.0
2011-03-25 10:40:00,139.96,140.08,139.95,140.04,145100.0,139.96,140.08,139.95,140.04,145100.0
2011-03-25 10:45:00,140.05,140.06,139.92,140.0,82100.0,140.05,140.06,139.92,140.0,82100.0
2011-03-25 10:50:00,140.0,140.18,140.0,140.18,94600.0,140.0,140.18,140.0,140.18,94600.0
2011-03-25 10:55:00,140.16,140.19,140.0,140.01,105300.0,140.16,140.19,140.0,140.01,105300.0
2011-03-25 11:00:00,140.01,140.1,140.0,140.06,180700.0,140.01,140.1,140.0,140.06,180700.0
2011-03-25 11:05:00,140.07,140.08,139.89,139.99,141700.0,140.07,140.08,139.89,139.99,141700.0
2011-03-25 11:10:00,139.99,140.0,139.74,139.76,172000.0,139.99,140.0,139.74,139.76,172000.0
2011-03-25 11:15:00,139.75,139.88,139.72,139.85,185000.0,139.75,139.88,139.72,139.85,185000.0
2011-03-25 11:20:00,139.86,139.92,139.82,139.84,50300.0,139.86,139.92,139.82,139.84,50300.0
2011-03-25 11:25:00,139.84,139.85,139.7,139.83,103500.0,139.84,139.85,139.7,139.83,103500.0
2011-03-25 11:30:00,139.84,139.9,139.8,139.87,58100.0,139.84,139.9,139.8,139.87,58100.0
2011-03-25 11:35:00,139.88,139.89,139.61,139.66,216200.0,139.88,139.89,139.61,139.66,216200.0
2011-03-25 11:40:00,139.68,139.78,139.65,139.75,114100.0,139.68,139.78,139.65,139.75,114100.0
2011-03-25 11:45:00,139.76,139.88,139.73,139.87,109600.0,139.76,139.88,139.73,139.87,109600.0
2011-03-25 11:50:00,139.86,139.89,139.82,139.85,39600.0,139.86,139.89,139.82,139.85,39600.0
2011-03-25 11:55:00,139.85,139.91,139.85,139.9,60300.0,139.85,139.91,139.85,139.9,60300.0
2011-03-25 12:00:00,139.91,139.99,139.89,139.93,82600.0,139.91,139.99,139.89,139.93,82600.0
2011-03-25 12:05:00,139.92,139.93,139.86,139.88,28300.0,139.92,139.93,139.86,139.88,28300.0
2011-03-25 12:10:00,139.87,139.87,139.79,139.87,50700.0,139.87,139.87,139.79,139.87,50700.0
2011-03-25 12:15:00,139.88,139.89,139.73,139.73,44600.0,139.88,139.89,139.73,139.73,44600.0
2011-03-25 12:20:00,139.73,139.73,139.32,139.55,287400.0,139.73,139.73,139.32,139.55,287400.0
2011-03-25 12:25:00,139.55,139.57,139.16,139.19,395900.0,139.55,139.57,139.16,139.19,395900.0
2011-03-25 12:30:00,139.2,139.24,138.83,138.96,657400.0,139.2,139.24,138.83,138.96,657400.0
2011-03-25 12:35:00,138.97,139.11,138.93,139.07,259000.0,138.97,139.11,138.93,139.07,259000.0
2011-03-25 12:40:00,139.06,139.06,138.72,138.76,358400.0,139.06,139.06,138.72,138.76,358400.0
2011-03-25 12:45:00,138.75,138.9,138.66,138.72,302100.0,138.75,138.9,138.66,138.72,302100.0
2011-03-25 12:50:00,138.72,139.05,138.68,139.05,285700.0,138.72,139.05,138.68,139.05,285700.0
2011-03-25 12:55:00,139.04,139.14,138.98,139.0,143300.0,139.04,139.14,138.98,139.0,143300.0
2011-03-25 13:00:00,139.01,139.2,138.88,139.19,210700.0,139.01,139.2,138.88,139.19,210700.0
2011-03-25 13:05:00,139.19,139.22,139.12,139.17,101100.0,139.19,139.22,139.12,139.17,101100.0
2011-03-25 13:10:00,139.17,139.17,139.01,139.07,101700.0,139.17,139.17,139.01,139.07,101700.0
2011-03-25 13:15:00,139.07,139.08,138.95,139.06,80500.0,139.07,139.08,138.95,139.06,80500.0
2011-03-25 13:20:00,139.08,139.09,138.97,138.98,76800.0,139.08,139.09,138.97,138.98,76800.0
2011-03-25 13:25:00,138.99,139.09,138.99,139.08,100200.0,138.99,139.09,138.99,139.08,100200.0
2011-03-25 13:30:00,139.09,139.19,139.08,139.16,93900.0,139.09,139.19,139.08,139.16,93900.0
2011-03-25 13:35:00,139.16,139.27,139.16,139.19,63900.0,139.16,139.27,139.16,139.19,63900.0
2011-03-25 13:40:00,139.19,139.25,139.12,139.18,57300.0,139.19,139.25,139.12,139.18,57300.0
2011-03-25 13:45:00,139.18,139.28,139.16,139.21,85900.0,139.18,139.28,139.16,139.21,85900.0
2011-03-25 13:50:00,139.2,139.29,139.16,139.26,109100.0,139.2,139.29,139.16,139.26,109100.0
2011-03-25 13:55:00,139.27,139.35,139.27,139.3,124800.0,139.27,139.35,139.27,139.3,124800.0
2011-03-25 14:00:00,139.3,139.34,139.19,139.32,160600.0,139.3,139.34,139.19,139.32,160600.0
2011-03-25 14:05:00,139.31,139.36,139.27,139.3,64100.0,139.31,139.36,139.27,139.3,64100.0
2011-03-25 14:10:00,139.31,139.36,139.3,139.36,65500.0,139.31,139.36,139.3,139.36,65500.0
2011-03-25 14:15:00,139.35,139.49,139.34,139.4,95300.0,139.35,139.49,139.34,139.4,95300.0
2011-03-25 14:20:00,139.4,139.4,139.25,139.25,193600.0,139.4,139.4,139.25,139.25,193600.0
2011-03-25 14:25:00,139.25,139.28,139.14,139.24,211400.0,139.25,139.28,139.14,139.24,211400.0
2011-03-25 14:30:00,139.21,139.29,139.15,139.24,90600.0,139.21,139.29,139.15,139.24,90600.0
2011-03-25 14:35:00,139.24,139.3,139.21,139.27,50500.0,139.24,139.3,139.21,139.27,50500.0
2011-03-25 14:40:00,139.26,139.28,139.19,139.25,41500.0,139.26,139.28,139.19,139.25,41500.0
2011-03-25 14:45:00,139.24,139.3,139.23,139.28,29500.0,139.24,139.3,139.23,139.28,29500.0
2011-03-25 14:50:00,139.29,139.42,139.27,139.35,142700.0,139.29,139.42,139.27,139.35,142700.0
2011-03-25 14:55:00,139.34,139.36,139.3,139.32,35400.0,139.34,139.36,139.3,139.32,35400.0
2011-03-25 15:00:00,139.32,139.35,139.24,139.26,123300.0,139.32,139.35,139.24,139.26,123300.0
2011-03-25 15:05:00,139.25,139.3,139.24,139.28,52600.0,139.25,139.3,139.24,139.28,52600.0
2011-03-25 15:10:00,139.26,139.28,139.22,139.24,31700.0,139.26,139.28,139.22,139.24,31700.0
2011-03-25 15:15:00,139.25,139.27,139.22,139.25,83500.0,139.25,139.27,139.22,139.25,83500.0
2011-03-25 15:20:00,139.24,139.34,139.22,139.22,63100.0,139.24,139.34,139.22,139.22,63100.0
2011-03-25 15:25:00,139.22,139.27,139.21,139.26,32000.0,139.22,139.27,139.21,139.26,32000.0
2011-03-25 15:30:00,139.25,139.29,139.23,139.23,36900.0,139.25,139.29,139.23,139.23,36900.0
2011-03-25 15:35:00,139.25,139.3,139.24,139.27,38800.0,139.25,139.3,139.24,139.27,38800.0
2011-03-25 15:40:00,139.27,139.3,139.26,139.3,67000.0,139.27,139.3,139.26,139.3,67000.0
2011-03-25 15:45:00,139.29,139.31,139.28,139.28,89700.0,139.29,139.31,139.28,139.28,89700.0
2011-03-25 15:50:00,139.28,139.29,139.16,139.19,326600.0,139.28,139.29,139.16,139.19,326600.0
2011-03-25 15:55:00,139.19,139.36,139.19,139.24,477300.0,139.19,139.36,139.19,139.24,477300.0
2011-03-28 09:30:00,137.82,137.93,137.78,137.89,305800.0,137.82,137.93,137.78,137.89,305800.0
2011-03-28 09:35:00,137.9,138.05,137.87,138.04,116200.0,137.9,138.05,137.87,138.04,116200.0
2011-03-28 09:40:00,138.04,138.1,137.96,138.05,144900.0,138.04,138.1,137.96,138.05,144900.0
2011-03-28 09:45:00,138.07,138.09,137.9,137.94,142400.0,138.07,138.09,137.9,137.94,142400.0
2011-03-28 09:50:00,137.94,138.1,137.93,138.1,96800.0,137.94,138.1,137.93,138.1,96800.0
2011-03-28 09:55:00,138.08,138.27,138.08,138.18,197000.0,138.08,138.27,138.08,138.18,197000.0
2011-03-28 10:00:00,138.16,138.38,138.13,138.22,177600.0,138.16,138.38,138.13,138.22,177600.0
2011-03-28 10:05:00,138.21,138.23,138.03,138.14,119100.0,138.21,138.23,138.03,138.14,119100.0
2011-03-28 10:10:00,138.15,138.21,138.09,138.21,106400.0,138.15,138.21,138.09,138.21,106400.0
2011-03-28 10:15:00,138.21,138.23,138.16,138.2,61000.0,138.21,138.23,138.16,138.2,61000.0
2011-03-28 10:20:00,138.21,138.24,138.16,138.19,49400.0,138.21,138.24,138.16,138.19,49400.0
2011-03-28 10:25:00,138.18,138.36,138.1,138.33,178400.0,138.18,138.36,138.1,138.33,178400.0
2011-03-28 10:30:00,138.34,138.49,138.32,138.41,80900.0,138.34,138.49,138.32,138.41,80900.0
2011-03-28 10:35:00,138.41,138.43,138.3,138.35,84400.0,138.41,138.43,138.3,138.35,84400.0
2011-03-28 10:40:00,138.34,138.4,138.33,138.35,34300.0,138.34,138.4,138.33,138.35,34300.0
2011-03-28 10:45:00,138.35,138.39,138.18,138.22,80800.0,138.35,138.39,138.18,138.22,80800.0
2011-03-28 10:50:00,138.23,138.23,138.07,138.08,88600.0,138.23,138.23,138.07,138.08,88600.0
2011-03-28 10:55:00,138.08,138.2,138.07,138.17,51400.0,138.08,138.2,138.07,138.17,51400.0
2011-03-28 11:00:00,138.15,138.16,138.09,138.15,30700.0,138.15,138.16,138.09,138.15,30700.0
2011-03-28 11:05:00,138.15,138.26,138.13,138.26,102600.0,138.15,138.26,138.13,138.26,102600.0
2011-03-28 11:10:00,138.27,138.35,138.25,138.3,120300.0,138.27,138.35,138.25,138.3,120300.0
2011-03-28 11:15:00,138.32,138.34,138.24,138.29,127700.0,138.32,138.34,138.24,138.29,127700.0
2011-03-28 11:20:00,138.29,138.31,138.26,138.28,39600.0,138.29,138.31,138.26,138.28,39600.0
2011-03-28 11:25:00,138.29,138.42,138.28,138.39,53100.0,138.29,138.42,138.28,138.39,53100.0
2011-03-28 11:30:00,138.39,138.47,138.34,138.37,49400.0,138.39,138.47,138.34,138.37,49400.0
2011-03-28 11:35:00,138.37,138.42,138.27,138.27,72400.0,138.37,138.42,138.27,138.27,72400.0
2011-03-28 11:40:00,138.27,138.38,138.26,138.31,35200.0,138.27,138.38,138.26,138.31,35200.0
2011-03-28 11:45:00,138.32,138.51,138.32,138.51,42600.0,138.32,138.51,138.32,138.51,42600.0
2011-03-28 11:50:00,138.51,138.53,138.47,138.49,104800.0,138.51,138.53,138.47,138.49,104800.0
2011-03-28 11:55:00,138.47,138.8,138.44,138.78,174400.0,138.47,138.8,138.44,138.78,174400.0
2011-03-28 12:00:00,138.79,138.79,138.71,138.77,111700.0,138.79,138.79,138.71,138.77,111700.0
2011-03-28 12:05:00,138.77,138.83,138.72,138.74,109600.0,138.77,138.83,138.72,138.74,109600.0
2011-03-28 12:10:00,138.74,138.74,138.66,138.73,27500.0,138.74,138.74,138.66,138.73,27500.0
2011-03-28 12:15:00,138.72,138.73,138.63,138.68,83100.0,138.72,138.73,138.63,138.68,83100.0
2011-03-28 12:20:00,138.71,138.74,138.68,138.73,38800.0,138.71,138.74,138.68,138.73,38800.0
2011-03-28 12:25:00,138.72,138.74,138.69,138.7,58700.0,138.72,138.74,138.69,138.7,58700.0
2011-03-28 12:30:00,138.7,138.71,138.63,138.65,74000.0,138.7,138.71,138.63,138.65,74000.0
2011-03-28 12:35:00,138.66,138.67,138.58,138.61,82000.0,138.66,138.67,138.58,138.61,82000.0
2011-03-28 12:40:00,138.6,138.69,138.6,138.69,15800.0,138.6,138.69,138.6,138.69,15800.0
2011-03-28 12:45:00,138.69,138.69,138.6,138.6,34400.0,138.69,138.69,138.6,138.6,34400.0
2011-03-28 12:50:00,138.61,138.63,138.54,138.57,30000.0,138.61,138.63,138.54,138.57,30000.0
2011-03-28 12:55:00,138.57,138.58,138.53,138.55,17200.0,138.57,138.58,138.53,138.55,17200.0
2011-03-28 13:00:00,138.55,138.56,138.5,138.54,25800.0,138.55,138.56,138.5,138.54,25800.0
2011-03-28 13:05:00,138.53,138.58,138.51,138.57,22800.0,138.53,138.58,138.51,138.57,22800.0
2011-03-28 13:10:00,138.58,138.6,138.57,138.6,28700.0,138.58,138.6,138.57,138.6,28700.0
2011-03-28 13:15:00,138.59,138.62,138.56,138.56,22500.0,138.59,138.62,138.56,138.56,22500.0
2011-03-28 13:20:00,138.58,138.6,138.52,138.53,27600.0,138.58,138.6,138.52,138.53,27600.0
2011-03-28 13:25:00,138.52,138.54,138.42,138.47,96600.0,138.52,138.54,138.42,138.47,96600.0
2011-03-28 13:30:00,138.44,138.51,138.43,138.49,19500.0,138.44,138.51,138.43,138.49,19500.0
2011-03-28 13:35:00,138.5,138.53,138.47,138.48,23400.0,138.5,138.53,138.47,138.48,23400.0
2011-03-28 13:40:00,138.48,138.5,138.46,138.49,9400.0,138.48,138.5,138.46,138.49,9400.0
2011-03-28 13:45:00,138.5,138.6,138.47,138.53,41300.0,138.5,138.6,138.47,138.53,41300.0
2011-03-28 13:50:00,138.55,138.55,138.48,138.5,22600.0,138.55,138.55,138.48,138.5,22600.0
2011-03-28 13:55:00,138.51,138.56,138.51,138.56,12900.0,138.51,138.56,138.51,138.56,12900.0
2011-03-28 14:00:00,138.56,138.57,138.5,138.51,23200.0,138.56,138.57,138.5,138.51,23200.0
2011-03-28 14:05:00,138.51,138.57,138.5,138.57,35600.0,138.51,138.57,138.5,138.57,35600.0
2011-03-28 14:10:00,138.57,138.57,138.5,138.51,17400.0,138.57,138.57,138.5,138.51,17400.0
2011-03-28 14:15:00,138.52,138.52,138.42,138.43,21900.0,138.52,138.52,138.42,138.43,21900.0
2011-03-28 14:20:00,138.44,138.44,138.36,138.38,53100.0,138.44,138.44,138.36,138.38,53100.0
2011-03-28 14:25:00,138.39,138.42,138.38,138.42,25100.0,138.39,138.42,138.38,138.42,25100.0
2011-03-28 14:30:00,138.41,138.49,138.41,138.49,39400.0,138.41,138.49,138.41,138.49,39400.0
2011-03-28 14:35:00,138.48,138.49,138.42,138.43,79400.0,138.48,138.49,138.42,138.43,79400.0
2011-03-28 14:40:00,138.44,138.44,138.32,138.36,81800.0,138.44,138.44,138.32,138.36,81800.0
2011-03-28 14:45:00,138.35,138.36,138.32,138.35,67600.0,138.35,138.36,138.32,138.35,67600.0
2011-03-28 14:50:00,138.36,138.37,138.34,138.35,13800.0,138.36,138.37,138.34,138.35,13800.0
2011-03-28 14:55:00,138.35,138.36,138.32,138.33,37900.0,138.35,138.36,138.32,138.33,37900.0
2011-03-28 15:00:00,138.33,138.38,138.33,138.36,43200.0,138.33,138.38,138.33,138.36,43200.0
2011-03-28 15:05:00,138.35,138.39,138.34,138.35,87600.0,138.35,138.39,138.34,138.35,87600.0
2011-03-28 15:10:00,138.35,138.41,138.35,138.41,22600.0,138.35,138.41,138.35,138.41,22600.0
2011-03-28 15:15:00,138.41,138.45,138.4,138.45,63700.0,138.41,138.45,138.4,138.45,63700.0
2011-03-28 15:20:00,138.45,138.46,138.4,138.4,26400.0,138.45,138.46,138.4,138.4,26400.0
2011-03-28 15:25:00,138.41,138.43,138.38,138.4,43100.0,138.41,138.43,138.38,138.4,43100.0
2011-03-28 15:30:00,138.39,138.47,138.39,138.43,92100.0,138.39,138.47,138.39,138.43,92100.0
2011-03-28 15:35:00,138.43,138.47,138.41,138.41,122600.0,138.43,138.47,138.41,138.41,122600.0
2011-03-28 15:40:00,138.42,138.44,138.39,138.43,113700.0,138.42,138.44,138.39,138.43,113700.0
2011-03-28 15:45:00,138.43,138.43,138.37,138.4,61400.0,138.43,138.43,138.37,138.4,61400.0
2011-03-28 15:50:00,138.4,138.46,138.39,138.45,119100.0,138.4,138.46,138.39,138.45,119100.0
2011-03-28 15:55:00,138.45,138.56,138.45,138.55,322500.0,138.45,138.56,138.45,138.55,322500.0
2011-03-29 09:30:00,138.21,138.26,138.04,138.1,165600.0,138.21,138.26,138.04,138.1,165600.0
2011-03-29 09:35:00,138.12,138.12,137.94,138.03,165300.0,138.12,138.12,137.94,138.03,165300.0
2011-03-29 09:40:00,138.02,138.15,137.97,138.15,183300.0,138.02,138.15,137.97,138.15,183300.0
2011-03-29 09:45:00,138.15,138.15,138.03,138.04,80400.0,138.15,138.15,138.03,138.04,80400.0
2011-03-29 09:50:00,138.03,138.15,138.03,138.14,143200.0,138.03,138.15,138.03,138.14,143200.0
2011-03-29 09:55:00,138.13,138.17,138.08,138.17,94500.0,138.13,138.17,138.08,138.17,94500.0
2011-03-29 10:00:00,138.14,138.27,138.13,138.24,103400.0,138.14,138.27,138.13,138.24,103400.0
2011-03-29 10:05:00,138.25,138.39,138.23,138.38,202200.0,138.25,138.39,138.23,138.38,202200.0
2011-03-29 10:10:00,138.39,138.39,138.22,138.25,75000.0,138.39,138.39,138.22,138.25,75000.0
2011-03-29 10:15:00,138.25,138.47,138.25,138.47,129700.0,138.25,138.47,138.25,138.47,129700.0
2011-03-29 10:20:00,138.47,138.48,138.36,138.41,82300.0,138.47,138.48,138.36,138.41,82300.0
2011-03-29 10:25:00,138.43,138.44,138.35,138.35,63000.0,138.43,138.44,138.35,138.35,63000.0
2011-03-29 10:30:00,138.34,138.41,138.29,138.4,51400.0,138.34,138.41,138.29,138.4,51400.0
2011-03-29 10:35:00,138.4,138.43,138.27,138.29,64500.0,138.4,138.43,138.27,138.29,64500.0
2011-03-29 10:40:00,138.29,138.36,138.27,138.29,53400.0,138.29,138.36,138.27,138.29,53400.0
2011-03-29 10:45:00,138.3,138.56,138.3,138.55,134200.0,138.3,138.56,138.3,138.55,134200.0
2011-03-29 10:50:00,138.55,138.57,138.46,138.5,160500.0,138.55,138.57,138.46,138.5,160500.0
2011-03-29 10:55:00,138.51,138.53,138.49,138.51,81000.0,138.51,138.53,138.49,138.51,81000.0
2011-03-29 11:00:00,138.51,138.54,138.47,138.52,86400.0,138.51,138.54,138.47,138.52,86400.0
2011-03-29 11:05:00,138.52,138.63,138.49,138.5,86200.0,138.52,138.63,138.49,138.5,86200.0
2011-03-29 11:10:00,138.51,138.51,138.42,138.47,95200.0,138.51,138.51,138.42,138.47,95200.0
2011-03-29 11:15:00,138.47,138.51,138.46,138.5,62200.0,138.47,138.51,138.46,138.5,62200.0
2011-03-29 11:20:00,138.49,138.65,138.48,138.61,100500.0,138.49,138.65,138.48,138.61,100500.0
2011-03-29 11:25:00,138.61,138.74,138.6,138.66,73500.0,138.61,138.74,138.6,138.66,73500.0
2011-03-29 11:30:00,138.67,138.82,138.67,138.8,439000.0,138.67,138.82,138.67,138.8,439000.0
2011-03-29 11:35:00,138.79,138.81,138.65,138.7,114200.0,138.79,138.81,138.65,138.7,114200.0
2011-03-29 11:40:00,138.71,138.76,138.68,138.69,73900.0,138.71,138.76,138.68,138.69,73900.0
2011-03-29 11:45:00,138.69,138.69,138.64,138.66,62400.0,138.69,138.69,138.64,138.66,62400.0
2011-03-29 11:50:00,138.67,138.67,138.37,138.45,165800.0,138.67,138.67,138.37,138.45,165800.0
2011-03-29 11:55:00,138.45,138.48,138.36,138.47,61500.0,138.45,138.48,138.36,138.47,61500.0
2011-03-29 12:00:00,138.48,138.49,138.38,138.4,34900.0,138.48,138.49,138.38,138.4,34900.0
2011-03-29 12:05:00,138.4,138.43,138.38,138.41,58700.0,138.4,138.43,138.38,138.41,58700.0
2011-03-29 12:10:00,138.42,138.43,138.37,138.39,61200.0,138.42,138.43,138.37,138.39,61200.0
2011-03-29 12:15:00,138.41,138.45,138.39,138.4,21100.0,138.41,138.45,138.39,138.4,21100.0
2011-03-29 12:20:00,138.4,138.45,138.4,138.44,21300.0,138.4,138.45,138.4,138.44,21300.0
2011-03-29 12:25:00,138.42,138.44,138.27,138.27,58300.0,138.42,138.44,138.27,138.27,58300.0
2011-03-29 12:30:00,138.28,138.28,138.16,138.21,114000.0,138.28,138.28,138.16,138.21,114000.0
2011-03-29 12:35:00,138.23,138.27,138.2,138.22,106700.0,138.23,138.27,138.2,138.22,106700.0
2011-03-29 12:40:00,138.23,138.26,138.12,138.18,41100.0,138.23,138.26,138.12,138.18,41100.0
2011-03-29 12:45:00,138.17,138.17,138.07,138.11,56200.0,138.17,138.17,138.07,138.11,56200.0
2011-03-29 12:50:00,138.11,138.12,138.04,138.09,44800.0,138.11,138.12,138.04,138.09,44800.0
2011-03-29 12:55:00,138.08,138.17,138.07,138.15,46500.0,138.08,138.17,138.07,138.15,46500.0
2011-03-29 13:00:00,138.14,138.19,138.1,138.18,39500.0,138.14,138.19,138.1,138.18,39500.0
2011-03-29 13:05:00,138.19,138.24,138.18,138.22,29000.0,138.19,138.24,138.18,138.22,29000.0
2011-03-29 13:10:00,138.23,138.23,138.13,138.14,30200.0,138.23,138.23,138.13,138.14,30200.0
2011-03-29 13:15:00,138.14,138.18,138.09,138.1,31900.0,138.14,138.18,138.09,138.1,31900.0
2011-03-29 13:20:00,138.1,138.17,138.08,138.1,52800.0,138.1,138.17,138.08,138.1,52800.0
2011-03-29 13:25:00,138.1,138.16,138.09,138.11,40300.0,138.1,138.16,138.09,138.11,40300.0
2011-03-29 13:30:00,138.12,138.21,138.12,138.16,20400.0,138.12,138.21,138.12,138.16,20400.0
2011-03-29 13:35:00,138.17,138.18,138.12,138.13,36700.0,138.17,138.18,138.12,138.13,36700.0
2011-03-29 13:40:00,138.14,138.29,138.12,138.25,119700.0,138.14,138.29,138.12,138.25,119700.0
2011-03-29 13:45:00,138.25,138.32,138.23,138.3,18400.0,138.25,138.32,138.23,138.3,18400.0
2011-03-29 13:50:00,138.3,138.3,138.21,138.25,150900.0,138.3,138.3,138.21,138.25,150900.0
2011-03-29 13:55:00,138.25,138.29,138.24,138.28,30700.0,138.25,138.29,138.24,138.28,30700.0
2011-03-29 14:00:00,138.27,138.3,138.24,138.26,74000.0,138.27,138.3,138.24,138.26,74000.0
2011-03-29 14:05:00,138.26,138.27,138.22,138.22,36600.0,138.26,138.27,138.22,138.22,36600.0
2011-03-29 14:10:00,138.22,138.23,138.14,138.17,74000.0,138.22,138.23,138.14,138.17,74000.0
2011-03-29 14:15:00,138.18,138.26,138.18,138.26,172400.0,138.18,138.26,138.18,138.26,172400.0
2011-03-29 14:20:00,138.25,138.26,138.22,138.23,21100.0,138.25,138.26,138.22,138.23,21100.0
2011-03-29 14:25:00,138.24,138.36,138.22,138.33,72900.0,138.24,138.36,138.22,138.33,72900.0
2011-03-29 14:30:00,138.35,138.37,138.31,138.33,47500.0,138.35,138.37,138.31,138.33,47500.0
2011-03-29 14:35:00,138.33,138.35,138.28,138.28,11200.0,138.33,138.35,138.28,138.28,11200.0
2011-03-29 14:40:00,138.27,138.3,138.16,138.17,30900.0,138.27,138.3,138.16,138.17,30900.0
2011-03-29 14:45:00,138.16,138.19,138.13,138.15,75000.0,138.16,138.19,138.13,138.15,75000.0
2011-03-29 14:50:00,138.14,138.25,138.11,138.23,82500.0,138.14,138.25,138.11,138.23,82500.0
2011-03-29 14:55:00,138.24,138.25,138.21,138.23,24100.0,138.24,138.25,138.21,138.23,24100.0
2011-03-29 15:00:00,138.24,138.24,138.19,138.22,63700.0,138.24,138.24,138.19,138.22,63700.0
2011-03-29 15:05:00,138.23,138.23,138.17,138.18,23900.0,138.23,138.23,138.17,138.18,23900.0
2011-03-29 15:10:00,138.18,138.23,138.14,138.23,39400.0,138.18,138.23,138.14,138.23,39400.0
2011-03-29 15:15:00,138.23,138.24,138.19,138.2,19900.0,138.23,138.24,138.19,138.2,19900.0
2011-03-29 15:20:00,138.2,138.23,138.2,138.23,16700.0,138.2,138.23,138.2,138.23,16700.0
2011-03-29 15:25:00,138.22,138.29,138.22,138.28,42600.0,138.22,138.29,138.22,138.28,42600.0
2011-03-29 15:30:00,138.28,138.3,138.25,138.26,28000.0,138.28,138.3,138.25,138.26,28000.0
2011-03-29 15:35:00,138.26,138.27,138.24,138.27,41000.0,138.26,138.27,138.24,138.27,41000.0
2011-03-29 15:40:00,138.26,138.28,138.24,138.27,53600.0,138.26,138.28,138.24,138.27,53600.0
2011-03-29 15:45:00,138.27,138.34,138.25,138.34,58900.0,138.27,138.34,138.25,138.34,58900.0
2011-03-29 15:50:00,138.34,138.37,138.28,138.28,97800.0,138.34,138.37,138.28,138.28,97800.0
2011-03-29 15:55:00,138.28,138.29,138.22,138.23,113600.0,138.28,138.29,138.22,138.23,113600.0
2011-03-30 09:30:00,139.07,139.18,139.03,139.13,164600.0,139.07,139.18,139.03,139.13,164600.0
2011-03-30 09:35:00,139.14,139.16,139.0,139.09,123500.0,139.14,139.16,139.0,139.09,123500.0
2011-03-30 09:40:00,139.09,139.1,138.95,138.98,121600.0,139.09,139.1,138.95,138.98,121600.0
2011-03-30 09:45:00,138.98,139.01,138.88,138.92,88700.0,138.98,139.01,138.88,138.92,88700.0
2011-03-30 09:50:00,138.9,139.03,138.88,139.03,169900.0,138.9,139.03,138.88,139.03,169900.0
2011-03-30 09:55:00,139.02,139.06,138.97,139.0,156000.0,139.02,139.06,138.97,139.0,156000.0
2011-03-30 10:00:00,139.0,139.11,138.98,139.11,137100.0,139.0,139.11,138.98,139.11,137100.0
2011-03-30 10:05:00,139.1,139.11,138.8,138.84,246000.0,139.1,139.11,138.8,138.84,246000.0
2011-03-30 10:10:00,138.84,139.13,138.8,139.04,214400.0,138.84,139.13,138.8,139.04,214400.0
2011-03-30 10:15:00,139.04,139.13,138.99,139.03,259700.0,139.04,139.13,138.99,139.03,259700.0
2011-03-30 10:20:00,139.03,139.07,138.94,138.94,103300.0,139.03,139.07,138.94,138.94,103300.0
2011-03-30 10:25:00,138.93,138.93,138.25,138.32,799800.0,138.93,138.93,138.25,138.32,799800.0
2011-03-30 10:30:00,138.31,138.47,137.95,138.02,434100.0,138.31,138.47,137.95,138.02,434100.0
2011-03-30 10:35:00,138.04,138.26,138.04,138.2,358900.0,138.04,138.26,138.04,138.2,358900.0
2011-03-30 10:40:00,138.21,138.35,138.16,138.35,162400.0,138.21,138.35,138.16,138.35,162400.0
2011-03-30 10:45:00,138.35,138.35,138.24,138.31,70400.0,138.35,138.35,138.24,138.31,70400.0
2011-03-30 10:50:00,138.31,138.45,138.27,138.41,291300.0,138.31,138.45,138.27,138.41,291300.0
2011-03-30 10:55:00,138.42,138.49,138.37,138.38,310200.0,138.42,138.49,138.37,138.38,310200.0
2011-03-30 11:00:00,138.39,138.47,138.18,138.31,116700.0,138.39,138.47,138.18,138.31,116700.0
2011-03-30 11:05:00,138.31,138.39,138.25,138.34,75300.0,138.31,138.39,138.25,138.34,75300.0
2011-03-30 11:10:00,138.34,138.34,137.87,137.95,376000.0,138.34,138.34,137.87,137.95,376000.0
2011-03-30 11:15:00,137.95,137.97,137.68,137.96,580300.0,137.95,137.97,137.68,137.96,580300.0
2011-03-30 11:20:00,137.93,138.09,137.9,138.0,154900.0,137.93,138.09,137.9,138.0,154900.0
2011-03-30 11:25:00,138.0,138.19,138.0,138.18,60600.0,138.0,138.19,138.0,138.18,60600.0
2011-03-30 11:30:00,138.17,138.18,137.98,138.0,82600.0,138.17,138.18,137.98,138.0,82600.0
2011-03-30 11:35:00,138.02,138.13,138.0,138.1,42700.0,138.02,138.13,138.0,138.1,42700.0
2011-03-30 11:40:00,138.12,138.22,138.09,138.21,44600.0,138.12,138.22,138.09,138.21,44600.0
2011-03-30 11:45:00,138.21,138.34,138.21,138.32,78500.0,138.21,138.34,138.21,138.32,78500.0
2011-03-30 11:50:00,138.32,138.34,138.21,138.31,95900.0,138.32,138.34,138.21,138.31,95900.0
2011-03-30 11:55:00,138.29,138.43,138.28,138.39,62600.0,138.29,138.43,138.28,138.39,62600.0
2011-03-30 12:00:00,138.37,138.37,138.3,138.34,36200.0,138.37,138.37,138.3,138.34,36200.0
2011-03-30 12:05:00,138.34,138.43,138.3,138.43,31300.0,138.34,138.43,138.3,138.43,31300.0
2011-03-30 12:10:00,138.44,138.52,138.4,138.51,58600.0,138.44,138.52,138.4,138.51,58600.0
2011-03-30 12:15:00,138.49,138.53,138.37,138.39,60500.0,138.49,138.53,138.37,138.39,60500.0
2011-03-30 12:20:00,138.39,138.42,138.3,138.39,56700.0,138.39,138.42,138.3,138.39,56700.0
2011-03-30 12:25:00,138.4,138.71,138.38,138.7,120300.0,138.4,138.71,138.38,138.7,120300.0
2011-03-30 12:30:00,138.72,138.83,138.67,138.71,115000.0,138.72,138.83,138.67,138.71,115000.0
2011-03-30 12:35:00,138.71,138.79,138.71,138.78,72600.0,138.71,138.79,138.71,138.78,72600.0
2011-03-30 12:40:00,138.78,138.81,138.62,138.7,140400.0,138.78,138.81,138.62,138.7,140400.0
2011-03-30 12:45:00,138.71,138.98,138.71,138.98,430700.0,138.71,138.98,138.71,138.98,430700.0
2011-03-30 12:50:00,138.98,139.03,138.88,138.95,209600.0,138.98,139.03,138.88,138.95,209600.0
2011-03-30 12:55:00,138.94,138.99,138.82,138.86,64500.0,138.94,138.99,138.82,138.86,64500.0
2011-03-30 13:00:00,138.87,138.88,138.76,138.79,80100.0,138.87,138.88,138.76,138.79,80100.0
2011-03-30 13:05:00,138.78,138.84,138.73,138.78,80200.0,138.78,138.84,138.73,138.78,80200.0
2011-03-30 13:10:00,138.78,138.82,138.78,138.82,40000.0,138.78,138.82,138.78,138.82,40000.0
2011-03-30 13:15:00,138.82,138.84,138.74,138.83,24600.0,138.82,138.84,138.74,138.83,24600.0
2011-03-30 13:20:00,138.83,138.88,138.82,138.88,43200.0,138.83,138.88,138.82,138.88,43200.0
2011-03-30 13:25:00,138.87,138.89,138.8,138.88,31500.0,138.87,138.89,138.8,138.88,31500.0
2011-03-30 13:30:00,138.87,138.89,138.82,138.87,85600.0,138.87,138.89,138.82,138.87,85600.0
2011-03-30 13:35:00,138.85,138.93,138.85,138.89,66500.0,138.85,138.93,138.85,138.89,66500.0
2011-03-30 13:40:00,138.88,138.93,138.87,138.91,35800.0,138.88,138.93,138.87,138.91,35800.0
2011-03-30 13:45:00,138.91,138.91,138.82,138.82,17800.0,138.91,138.91,138.82,138.82,17800.0
2011-03-30 13:50:00,138.83,138.85,138.81,138.82,30400.0,138.83,138.85,138.81,138.82,30400.0
2011-03-30 13:55:00,138.82,138.85,138.8,138.8,11000.0,138.82,138.85,138.8,138.8,11000.0
2011-03-30 14:00:00,138.8,138.91,138.8,138.89,24700.0,138.8,138.91,138.8,138.89,24700.0
2011-03-30 14:05:00,138.88,138.91,138.83,138.85,13100.0,138.88,138.91,138.83,138.85,13100.0
2011-03-30 14:10:00,138.84,138.87,138.82,138.82,11300.0,138.84,138.87,138.82,138.82,11300.0
2011-03-30 14:15:00,138.83,138.86,138.79,138.79,27600.0,138.83,138.86,138.79,138.79,27600.0
2011-03-30 14:20:00,138.8,138.81,138.77,138.78,43400.0,138.8,138.81,138.77,138.78,43400.0
2011-03-30 14:25:00,138.78,138.8,138.75,138.77,57100.0,138.78,138.8,138.75,138.77,57100.0
2011-03-30 14:30:00,138.77,138.81,138.77,138.8,56600.0,138.77,138.81,138.77,138.8,56600.0
2011-03-30 14:35:00,138.8,138.84,138.75,138.78,64000.0,138.8,138.84,138.75,138.78,64000.0
2011-03-30 14:40:00,138.77,138.82,138.76,138.81,36400.0,138.77,138.82,138.76,138.81,36400.0
2011-03-30 14:45:00,138.81,138.81,138.75,138.75,28200.0,138.81,138.81,138.75,138.75,28200.0
2011-03-30 14:50:00,138.75,138.8,138.74,138.75,53400.0,138.75,138.8,138.74,138.75,53400.0
2011-03-30 14:55:00,138.77,138.78,138.75,138.75,13900.0,138.77,138.78,138.75,138.75,13900.0
2011-03-30 15:00:00,138.75,138.79,138.74,138.76,21300.0,138.75,138.79,138.74,138.76,21300.0
2011-03-30 15:05:00,138.75,138.76,138.68,138.69,37700.0,138.75,138.76,138.68,138.69,37700.0
2011-03-30 15:10:00,138.69,138.7,138.64,138.66,37500.0,138.69,138.7,138.64,138.66,37500.0
2011-03-30 15:15:00,138.66,138.69,138.64,138.66,28800.0,138.66,138.69,138.64,138.66,28800.0
2011-03-30 15:20:00,138.67,138.71,138.65,138.69,18500.0,138.67,138.71,138.65,138.69,18500.0
2011-03-30 15:25:00,138.7,138.71,138.65,138.68,29800.0,138.7,138.71,138.65,138.68,29800.0
2011-03-30 15:30:00,138.68,138.73,138.66,138.66,58600.0,138.68,138.73,138.66,138.66,58600.0
2011-03-30 15:35:00,138.67,138.72,138.67,138.7,50400.0,138.67,138.72,138.67,138.7,50400.0
2011-03-30 15:40:00,138.7,138.72,138.68,138.72,31000.0,138.7,138.72,138.68,138.72,31000.0
2011-03-30 15:45:00,138.72,138.73,138.71,138.71,36300.0,138.72,138.73,138.71,138.71,36300.0
2011-03-30 15:50:00,138.71,138.72,138.69,138.7,74900.0,138.71,138.72,138.69,138.7,74900.0
2011-03-30 15:55:00,138.71,138.72,138.65,138.7,166200.0,138.71,138.72,138.65,138.7,166200.0
2011-03-31 09:30:00,140.08,140.11,139.94,140.0,639700.0,140.08,140.11,139.94,140.0,639700.0
2011-03-31 09:35:00,140.01,140.05,139.97,140.03,186400.0,140.01,140.05,139.97,140.03,186400.0
2011-03-31 09:40:00,140.03,140.17,139.96,140.07,385300.0,140.03,140.17,139.96,140.07,385300.0
2011-03-31 09:45:00,140.09,140.09,139.91,139.95,395400.0,140.09,140.09,139.91,139.95,395400.0
2011-03-31 09:50:00,139.96,140.0,139.91,139.97,506200.0,139.96,140.0,139.91,139.97,506200.0
2011-03-31 09:55:00,139.97,140.23,139.93,140.2,404000.0,139.97,140.23,139.93,140.2,404000.0
2011-03-31 10:00:00,140.2,140.4,140.15,140.33,550800.0,140.2,140.4,140.15,140.33,550800.0
2011-03-31 10:05:00,140.34,140.37,140.22,140.26,203600.0,140.34,140.37,140.22,140.26,203600.0
2011-03-31 10:10:00,140.26,140.37,140.2,140.35,267100.0,140.26,140.37,140.2,140.35,267100.0
2011-03-31 10:15:00,140.36,140.37,140.26,140.32,152600.0,140.36,140.37,140.26,140.32,152600.0
2011-03-31 10:20:00,140.31,140.4,140.23,140.28,221500.0,140.31,140.4,140.23,140.28,221500.0
2011-03-31 10:25:00,140.29,140.34,140.22,140.28,81200.0,140.29,140.34,140.22,140.28,81200.0
2011-03-31 10:30:00,140.27,140.27,139.98,140.01,448300.0,140.27,140.27,139.98,140.01,448300.0
2011-03-31 10:35:00,140.01,140.12,139.99,140.04,113700.0,140.01,140.12,139.99,140.04,113700.0
2011-03-31 10:40:00,140.04,140.11,140.0,140.07,153000.0,140.04,140.11,140.0,140.07,153000.0
2011-03-31 10:45:00,140.06,140.09,139.94,140.03,333800.0,140.06,140.09,139.94,140.03,333800.0
2011-03-31 10:50:00,140.03,140.1,140.03,140.08,204100.0,140.03,140.1,140.03,140.08,204100.0
2011-03-31 10:55:00,140.07,140.29,140.05,140.25,174800.0,140.07,140.29,140.05,140.25,174800.0
2011-03-31 11:00:00,140.26,140.3,140.06,140.1,117300.0,140.26,140.3,140.06,140.1,117300.0
2011-03-31 11:05:00,140.11,140.15,140.05,140.09,43200.0,140.11,140.15,140.05,140.09,43200.0
2011-03-31 11:10:00,140.1,140.19,140.06,140.15,36600.0,140.1,140.19,140.06,140.15,36600.0
2011-03-31 11:15:00,140.15,140.23,140.1,140.17,77700.0,140.15,140.23,140.1,140.17,77700.0
2011-03-31 11:20:00,140.16,140.25,140.16,140.22,76200.0,140.16,140.25,140.16,140.22,76200.0
2011-03-31 11:25:00,140.22,140.22,140.15,140.17,51900.0,140.22,140.22,140.15,140.17,51900.0
2011-03-31 11:30:00,140.19,140.2,139.96,139.98,157600.0,140.19,140.2,139.96,139.98,157600.0
2011-03-31 11:35:00,139.97,140.15,139.93,140.15,49300.0,139.97,140.15,139.93,140.15,49300.0
2011-03-31 11:40:00,140.14,140.19,140.02,140.1,52600.0,140.14,140.19,140.02,140.1,52600.0
2011-03-31 11:45:00,140.11,140.12,140.06,140.08,23200.0,140.11,140.12,140.06,140.08,23200.0
2011-03-31 11:50:00,140.06,140.18,140.06,140.07,63600.0,140.06,140.18,140.06,140.07,63600.0
2011-03-31 11:55:00,140.08,140.16,140.03,140.12,103200.0,140.08,140.16,140.03,140.12,103200.0
2011-03-31 12:00:00,140.12,140.13,139.99,140.04,106600.0,140.12,140.13,139.99,140.04,106600.0
2011-03-31 12:05:00,140.05,140.06,139.92,140.01,54200.0,140.05,140.06,139.92,140.01,54200.0
2011-03-31 12:10:00,140.01,140.11,140.0,140.08,33900.0,140.01,140.11,140.0,140.08,33900.0
2011-03-31 12:15:00,140.08,140.15,140.06,140.08,38300.0,140.08,140.15,140.06,140.08,38300.0
2011-03-31 12:20:00,140.07,140.07,140.03,140.07,16000.0,140.07,140.07,140.03,140.07,16000.0
2011-03-31 12:25:00,140.08,140.13,140.06,140.09,26600.0,140.08,140.13,140.06,140.09,26600.0
2011-03-31 12:30:00,140.11,140.15,140.07,140.11,44200.0,140.11,140.15,140.07,140.11,44200.0
2011-03-31 12:35:00,140.1,140.15,140.07,140.1,97400.0,140.1,140.15,140.07,140.1,97400.0
2011-03-31 12:40:00,140.09,140.16,140.04,140.16,286100.0,140.09,140.16,140.04,140.16,286100.0
2011-03-31 12:45:00,140.16,140.18,140.13,140.18,182700.0,140.16,140.18,140.13,140.18,182700.0
2011-03-31 12:50:00,140.18,140.18,140.14,140.18,105400.0,140.18,140.18,140.14,140.18,105400.0
2011-03-31 12:55:00,140.17,140.2,140.16,140.19,74100.0,140.17,140.2,140.16,140.19,74100.0
2011-03-31 13:00:00,140.2,140.26,140.19,140.22,105000.0,140.2,140.26,140.19,140.22,105000.0
2011-03-31 13:05:00,140.21,140.26,140.21,140.26,42600.0,140.21,140.26,140.21,140.26,42600.0
2011-03-31 13:10:00,140.26,140.26,140.21,140.25,144500.0,140.26,140.26,140.21,140.25,144500.0
2011-03-31 13:15:00,140.25,140.29,140.22,140.22,444000.0,140.25,140.29,140.22,140.22,444000.0
2011-03-31 13:20:00,140.23,140.28,140.21,140.27,71600.0,140.23,140.28,140.21,140.27,71600.0
2011-03-31 13:25:00,140.27,140.32,140.23,140.26,73300.0,140.27,140.32,140.23,140.26,73300.0
2011-03-31 13:30:00,140.24,140.24,140.11,140.17,108900.0,140.24,140.24,140.11,140.17,108900.0
2011-03-31 13:35:00,140.17,140.19,140.13,140.17,97300.0,140.17,140.19,140.13,140.17,97300.0
2011-03-31 13:40:00,140.16,140.18,140.14,140.17,13500.0,140.16,140.18,140.14,140.17,13500.0
2011-03-31 13:45:00,140.16,140.22,140.16,140.21,117900.0,140.16,140.22,140.16,140.21,117900.0
2011-03-31 13:50:00,140.2,140.21,140.14,140.16,19400.0,140.2,140.21,140.14,140.16,19400.0
2011-03-31 13:55:00,140.16,140.18,140.14,140.17,13000.0,140.16,140.18,140.14,140.17,13000.0
2011-03-31 14:00:00,140.17,140.21,140.14,140.2,38200.0,140.17,140.21,140.14,140.2,38200.0
2011-03-31 14:05:00,140.21,140.22,140.14,140.16,69300.0,140.21,140.22,140.14,140.16,69300.0
2011-03-31 14:10:00,140.14,140.15,140.09,140.12,88600.0,140.14,140.15,140.09,140.12,88600.0
2011-03-31 14:15:00,140.12,140.15,140.09,140.11,58700.0,140.12,140.15,140.09,140.11,58700.0
2011-03-31 14:20:00,140.11,140.13,139.94,139.96,327600.0,140.11,140.13,139.94,139.96,327600.0
2011-03-31 14:25:00,139.96,139.98,139.78,139.92,368900.0,139.96,139.98,139.78,139.92,368900.0
2011-03-31 14:30:00,139.89,139.9,139.81,139.85,126300.0,139.89,139.9,139.81,139.85,126300.0
2011-03-31 14:35:00,139.84,140.0,139.84,139.98,89800.0,139.84,140.0,139.84,139.98,89800.0
2011-03-31 14:40:00,139.98,139.99,139.88,139.94,63100.0,139.98,139.99,139.88,139.94,63100.0
2011-03-31 14:45:00,139.94,140.0,139.93,139.96,77300.0,139.94,140.0,139.93,139.96,77300.0
2011-03-31 14:50:00,139.96,140.01,139.95,139.97,65400.0,139.96,140.01,139.95,139.97,65400.0
2011-03-31 14:55:00,139.97,140.01,139.96,140.0,43900.0,139.97,140.01,139.96,140.0,43900.0
2011-03-31 15:00:00,139.98,139.99,139.94,139.95,44600.0,139.98,139.99,139.94,139.95,44600.0
2011-03-31 15:05:00,139.94,139.97,139.93,139.96,34000.0,139.94,139.97,139.93,139.96,34000.0
2011-03-31 15:10:00,139.94,139.97,139.93,139.97,38400.0,139.94,139.97,139.93,139.97,38400.0
2011-03-31 15:15:00,139.96,140.12,139.96,140.08,116600.0,139.96,140.12,139.96,140.08,116600.0
2011-03-31 15:20:00,140.07,140.12,140.06,140.1,50200.0,140.07,140.12,140.06,140.1,50200.0
2011-03-31 15:25:00,140.1,140.12,140.09,140.12,69300.0,140.1,140.12,140.09,140.12,69300.0
2011-03-31 15:30:00,140.12,140.17,140.08,140.16,171500.0,140.12,140.17,140.08,140.16,171500.0
2011-03-31 15:35:00,140.16,140.21,140.14,140.17,181200.0,140.16,140.21,140.14,140.17,181200.0
2011-03-31 15:40:00,140.17,140.17,140.12,140.15,312700.0,140.17,140.17,140.12,140.15,312700.0
2011-03-31 15:45:00,140.15,140.19,140.12,140.12,170500.0,140.15,140.19,140.12,140.12,170500.0
2011-03-31 15:50:00,140.1,140.12,140.03,140.03,210300.0,140.1,140.12,140.03,140.03,210300.0
2011-03-31 15:55:00,140.03,140.04,139.83,139.85,768500.0,140.03,140.04,139.83,139.85,768500.0
2011-04-01 09:30:00,138.65,138.67,138.56,138.61,326700.0,138.65,138.67,138.56,138.61,326700.0
2011-04-01 09:35:00,138.62,138.67,138.61,138.61,122600.0,138.62,138.67,138.61,138.61,122600.0
2011-04-01 09:40:00,138.61,138.63,138.24,138.39,377200.0,138.61,138.63,138.24,138.39,377200.0
2011-04-01 09:45:00,138.37,138.39,138.05,138.11,768400.0,138.37,138.39,138.05,138.11,768400.0
2011-04-01 09:50:00,138.13,138.22,137.95,137.95,419900.0,138.13,138.22,137.95,137.95,419900.0
2011-04-01 09:55:00,137.96,138.03,137.72,137.98,436000.0,137.96,138.03,137.72,137.98,436000.0
2011-04-01 10:00:00,137.98,138.36,137.89,138.27,940100.0,137.98,138.36,137.89,138.27,940100.0
2011-04-01 10:05:00,138.28,138.56,138.18,138.5,440200.0,138.28,138.56,138.18,138.5,440200.0
2011-04-01 10:10:00,138.51,138.6,138.31,138.32,458500.0,138.51,138.6,138.31,138.32,458500.0
2011-04-01 10:15:00,138.32,138.39,138.19,138.33,398700.0,138.32,138.39,138.19,138.33,398700.0
2011-04-01 10:20:00,138.33,138.6,138.32,138.59,314900.0,138.33,138.6,138.32,138.59,314900.0
2011-04-01 10:25:00,138.59,138.63,138.53,138.59,482200.0,138.59,138.63,138.53,138.59,482200.0
2011-04-01 10:30:00,138.6,138.71,138.58,138.63,275500.0,138.6,138.71,138.58,138.63,275500.0
2011-04-01 10:35:00,138.63,138.65,138.57,138.63,370000.0,138.63,138.65,138.57,138.63,370000.0
2011-04-01 10:40:00,138.63,138.84,138.61,138.81,223700.0,138.63,138.84,138.61,138.81,223700.0
2011-04-01 10:45:00,138.81,138.81,138.68,138.73,137700.0,138.81,138.81,138.68,138.73,137700.0
2011-04-01 10:50:00,138.73,138.9,138.7,138.83,166200.0,138.73,138.9,138.7,138.83,166200.0
2011-04-01 10:55:00,138.82,138.9,138.78,138.83,164400.0,138.82,138.9,138.78,138.83,164400.0
2011-04-01 11:00:00,138.83,138.9,138.79,138.83,59100.0,138.83,138.9,138.79,138.83,59100.0
2011-04-01 11:05:00,138.83,138.84,138.6,138.66,92700.0,138.83,138.84,138.6,138.66,92700.0
2011-04-01 11:10:00,138.67,138.99,138.66,138.97,214500.0,138.67,138.99,138.66,138.97,214500.0
2011-04-01 11:15:00,138.97,139.09,138.93,139.06,295300.0,138.97,139.09,138.93,139.06,295300.0
2011-04-01 11:20:00,139.05,139.12,138.96,139.0,112900.0,139.05,139.12,138.96,139.0,112900.0
2011-04-01 11:25:00,139.03,139.05,138.96,138.99,82900.0,139.03,139.05,138.96,138.99,82900.0
2011-04-01 11:30:00,139.01,139.01,138.91,138.95,54300.0,139.01,139.01,138.91,138.95,54300.0
2011-04-01 11:35:00,138.94,139.04,138.93,139.01,50600.0,138.94,139.04,138.93,139.01,50600.0
2011-04-01 11:40:00,139.02,139.24,139.01,139.18,159900.0,139.02,139.24,139.01,139.18,159900.0
2011-04-01 11:45:00,139.17,139.19,138.99,139.11,218700.0,139.17,139.19,138.99,139.11,218700.0
2011-04-01 11:50:00,139.1,139.24,139.06,139.16,112300.0,139.1,139.24,139.06,139.16,112300.0
2011-04-01 11:55:00,139.15,139.2,139.11,139.15,61300.0,139.15,139.2,139.11,139.15,61300.0
2011-04-01 12:00:00,139.15,139.17,138.99,139.03,82800.0,139.15,139.17,138.99,139.03,82800.0
2011-04-01 12:05:00,139.05,139.07,138.86,138.88,75500.0,139.05,139.07,138.86,138.88,75500.0
2011-04-01 12:10:00,138.88,138.94,138.86,138.9,47400.0,138.88,138.94,138.86,138.9,47400.0
2011-04-01 12:15:00,138.92,138.93,138.81,138.82,95600.0,138.92,138.93,138.81,138.82,95600.0
2011-04-01 12:20:00,138.81,138.83,138.76,138.81,57700.0,138.81,138.83,138.76,138.81,57700.0
2011-04-01 12:25:00,138.82,138.92,138.79,138.89,55400.0,138.82,138.92,138.79,138.89,55400.0
2011-04-01 12:30:00,138.88,138.89,138.79,138.8,36100.0,138.88,138.89,138.79,138.8,36100.0
2011-04-01 12:35:00,138.84,138.96,138.76,138.93,60100.0,138.84,138.96,138.76,138.93,60100.0
2011-04-01 12:40:00,138.92,138.97,138.88,138.92,44000.0,138.92,138.97,138.88,138.92,44000.0
2011-04-01 12:45:00,138.92,138.98,138.82,138.94,41300.0,138.92,138.98,138.82,138.94,41300.0
2011-04-01 12:50:00,138.99,139.09,138.98,139.06,49400.0,138.99,139.09,138.98,139.06,49400.0
2011-04-01 12:55:00,139.06,139.14,139.03,139.11,40800.0,139.06,139.14,139.03,139.11,40800.0
2011-04-01 13:00:00,139.09,139.18,139.08,139.12,44100.0,139.09,139.18,139.08,139.12,44100.0
2011-04-01 13:05:00,139.12,139.14,139.06,139.13,57600.0,139.12,139.14,139.06,139.13,57600.0
2011-04-01 13:10:00,139.14,139.4,139.14,139.33,498000.0,139.14,139.4,139.14,139.33,498000.0
2011-04-01 13:15:00,139.31,139.36,139.17,139.29,124500.0,139.31,139.36,139.17,139.29,124500.0
2011-04-01 13:20:00,139.3,139.3,139.19,139.24,77800.0,139.3,139.3,139.19,139.24,77800.0
2011-04-01 13:25:00,139.24,139.29,139.18,139.25,88900.0,139.24,139.29,139.18,139.25,88900.0
2011-04-01 13:30:00,139.25,139.29,139.25,139.28,47800.0,139.25,139.29,139.25,139.28,47800.0
2011-04-01 13:35:00,139.28,139.33,139.28,139.32,74900.0,139.28,139.33,139.28,139.32,74900.0
2011-04-01 13:40:00,139.32,139.4,139.19,139.34,177100.0,139.32,139.4,139.19,139.34,177100.0
2011-04-01 13:45:00,139.35,139.36,139.28,139.35,62600.0,139.35,139.36,139.28,139.35,62600.0
2011-04-01 13:50:00,139.35,139.35,139.3,139.3,32000.0,139.35,139.35,139.3,139.3,32000.0
2011-04-01 13:55:00,139.31,139.31,139.29,139.3,21300.0,139.31,139.31,139.29,139.3,21300.0
2011-04-01 14:00:00,139.3,139.35,139.29,139.34,44500.0,139.3,139.35,139.29,139.34,44500.0
2011-04-01 14:05:00,139.34,139.36,139.29,139.34,39500.0,139.34,139.36,139.29,139.34,39500.0
2011-04-01 14:10:00,139.38,139.38,139.29,139.32,11500.0,139.38,139.38,139.29,139.32,11500.0
2011-04-01 14:15:00,139.32,139.42,139.31,139.4,136000.0,139.32,139.42,139.31,139.4,136000.0
2011-04-01 14:20:00,139.4,139.42,139.32,139.38,54900.0,139.4,139.42,139.32,139.38,54900.0
2011-04-01 14:25:00,139.37,139.51,139.33,139.46,196800.0,139.37,139.51,139.33,139.46,196800.0
2011-04-01 14:30:00,139.47,139.55,139.42,139.46,96600.0,139.47,139.55,139.42,139.46,96600.0
2011-04-01 14:35:00,139.45,139.49,139.4,139.41,133900.0,139.45,139.49,139.4,139.41,133900.0
2011-04-01 14:40:00,139.42,139.45,139.39,139.4,193300.0,139.42,139.45,139.39,139.4,193300.0
2011-04-01 14:45:00,139.42,139.43,139.31,139.32,101400.0,139.42,139.43,139.31,139.32,101400.0
2011-04-01 14:50:00,139.31,139.33,139.24,139.29,85500.0,139.31,139.33,139.24,139.29,85500.0
2011-04-01 14:55:00,139.29,139.31,139.27,139.29,17900.0,139.29,139.31,139.27,139.29,17900.0
2011-04-01 15:00:00,139.3,139.33,139.29,139.32,27100.0,139.3,139.33,139.29,139.32,27100.0
2011-04-01 15:05:00,139.32,139.35,139.3,139.33,19700.0,139.32,139.35,139.3,139.33,19700.0
2011-04-01 15:10:00,139.32,139.33,139.23,139.25,48300.0,139.32,139.33,139.23,139.25,48300.0
2011-04-01 15:15:00,139.28,139.28,139.21,139.23,36400.0,139.28,139.28,139.21,139.23,36400.0
2011-04-01 15:20:00,139.23,139.24,139.2,139.22,56300.0,139.23,139.24,139.2,139.22,56300.0
2011-04-01 15:25:00,139.22,139.27,139.19,139.21,54700.0,139.22,139.27,139.19,139.21,54700.0
2011-04-01 15:30:00,139.22,139.22,139.16,139.18,60100.0,139.22,139.22,139.16,139.18,60100.0
2011-04-01 15:35:00,139.18,139.29,139.18,139.28,82700.0,139.18,139.29,139.18,139.28,82700.0
2011-04-01 15:40:00,139.28,139.3,139.24,139.28,59600.0,139.28,139.3,139.24,139.28,59600.0
2011-04-01 15:45:00,139.28,139.29,139.2,139.2,57200.0,139.28,139.29,139.2,139.2,57200.0
2011-04-01 15:50:00,139.21,139.22,139.16,139.18,136000.0,139.21,139.22,139.16,139.18,136000.0
2011-04-01 15:55:00,139.18,139.21,139.12,139.19,272200.0,139.18,139.21,139.12,139.19,272200.0
2011-04-04 09:30:00,140.13,140.19,140.04,140.08,211300.0,140.13,140.19,140.04,140.08,211300.0
2011-04-04 09:35:00,140.1,140.14,140.05,140.06,200300.0,140.1,140.14,140.05,140.06,200300.0
2011-04-04 09:40:00,140.07,140.1,139.92,139.93,167800.0,140.07,140.1,139.92,139.93,167800.0
2011-04-04 09:45:00,139.95,140.05,139.95,139.98,123800.0,139.95,140.05,139.95,139.98,123800.0
2011-04-04 09:50:00,139.99,140.01,139.92,139.99,123500.0,139.99,140.01,139.92,139.99,123500.0
2011-04-04 09:55:00,139.99,140.0,139.87,139.89,120400.0,139.99,140.0,139.87,139.89,120400.0
2011-04-04 10:00:00,139.9,140.04,139.9,139.96,65700.0,139.9,140.04,139.9,139.96,65700.0
2011-04-04 10:05:00,139.96,140.03,139.9,140.03,62700.0,139.96,140.03,139.9,140.03,62700.0
2011-04-04 10:10:00,140.02,140.12,139.96,140.08,104600.0,140.02,140.12,139.96,140.08,104600.0
2011-04-04 10:15:00,140.07,140.2,140.0,140.17,192400.0,140.07,140.2,140.0,140.17,192400.0
2011-04-04 10:20:00,140.16,140.26,140.11,140.22,279700.0,140.16,140.26,140.11,140.22,279700.0
2011-04-04 10:25:00,140.21,140.23,140.1,140.13,69700.0,140.21,140.23,140.1,140.13,69700.0
2011-04-04 10:30:00,140.13,140.23,140.13,140.21,167300.0,140.13,140.23,140.13,140.21,167300.0
2011-04-04 10:35:00,140.21,140.23,140.07,140.12,198200.0,140.21,140.23,140.07,140.12,198200.0
2011-04-04 10:40:00,140.14,140.15,139.94,139.95,59400.0,140.14,140.15,139.94,139.95,59400.0
2011-04-04 10:45:00,139.95,139.95,139.77,139.9,120600.0,139.95,139.95,139.77,139.9,120600.0
2011-04-04 10:50:00,139.89,140.01,139.89,139.9,33200.0,139.89,140.01,139.89,139.9,33200.0
2011-04-04 10:55:00,139.9,139.99,139.84,139.99,78200.0,139.9,139.99,139.84,139.99,78200.0
2011-04-04 11:00:00,139.98,139.99,139.91,139.96,30300.0,139.98,139.99,139.91,139.96,30300.0
2011-04-04 11:05:00,139.96,139.96,139.9,139.9,30600.0,139.96,139.96,139.9,139.9,30600.0
2011-04-04 11:10:00,139.91,139.96,139.86,139.88,31700.0,139.91,139.96,139.86,139.88,31700.0
2011-04-04 11:15:00,139.87,139.98,139.85,139.94,75400.0,139.87,139.98,139.85,139.94,75400.0
2011-04-04 11:20:00,139.94,140.02,139.93,140.0,76300.0,139.94,140.02,139.93,140.0,76300.0
2011-04-04 11:25:00,139.99,140.0,139.88,139.88,71900.0,139.99,140.0,139.88,139.88,71900.0
2011-04-04 11:30:00,139.88,139.97,139.87,139.9,31000.0,139.88,139.97,139.87,139.9,31000.0
2011-04-04 11:35:00,139.9,139.94,139.67,139.77,113900.0,139.9,139.94,139.67,139.77,113900.0
2011-04-04 11:40:00,139.78,139.8,139.45,139.63,98400.0,139.78,139.8,139.45,139.63,98400.0
2011-04-04 11:45:00,139.64,139.71,139.57,139.69,52200.0,139.64,139.71,139.57,139.69,52200.0
2011-04-04 11:50:00,139.67,139.73,139.62,139.73,52500.0,139.67,139.73,139.62,139.73,52500.0
2011-04-04 11:55:00,139.72,139.74,139.65,139.72,34400.0,139.72,139.74,139.65,139.72,34400.0
2011-04-04 12:00:00,139.71,139.72,139.59,139.64,41400.0,139.71,139.72,139.59,139.64,41400.0
2011-04-04 12:05:00,139.64,139.66,139.55,139.62,21600.0,139.64,139.66,139.55,139.62,21600.0
2011-04-04 12:10:00,139.62,139.75,139.61,139.66,35700.0,139.62,139.75,139.61,139.66,35700.0
2011-04-04 12:15:00,139.66,139.71,139.63,139.7,23700.0,139.66,139.71,139.63,139.7,23700.0
2011-04-04 12:20:00,139.7,139.74,139.67,139.67,16200.0,139.7,139.74,139.67,139.67,16200.0
2011-04-04 12:25:00,139.65,139.7,139.64,139.67,16500.0,139.65,139.7,139.64,139.67,16500.0
2011-04-04 12:30:00,139.67,139.68,139.6,139.68,24800.0,139.67,139.68,139.6,139.68,24800.0
2011-04-04 12:35:00,139.69,139.76,139.68,139.76,24600.0,139.69,139.76,139.68,139.76,24600.0
2011-04-04 12:40:00,139.76,139.84,139.74,139.78,40300.0,139.76,139.84,139.74,139.78,40300.0
2011-04-04 12:45:00,139.8,139.8,139.73,139.79,13200.0,139.8,139.8,139.73,139.79,13200.0
2011-04-04 12:50:00,139.78,139.83,139.75,139.78,57200.0,139.78,139.83,139.75,139.78,57200.0
2011-04-04 12:55:00,139.78,139.84,139.76,139.77,29100.0,139.78,139.84,139.76,139.77,29100.0
2011-04-04 13:00:00,139.77,139.87,139.77,139.84,38400.0,139.77,139.87,139.77,139.84,38400.0
2011-04-04 13:05:00,139.84,139.86,139.78,139.81,16500.0,139.84,139.86,139.78,139.81,16500.0
2011-04-04 13:10:00,139.81,139.84,139.81,139.82,9800.0,139.81,139.84,139.81,139.82,9800.0
2011-04-04 13:15:00,139.81,139.83,139.74,139.74,45000.0,139.81,139.83,139.74,139.74,45000.0
2011-04-04 13:20:00,139.75,139.75,139.67,139.67,22800.0,139.75,139.75,139.67,139.67,22800.0
2011-04-04 13:25:00,139.66,139.66,139.56,139.64,50100.0,139.66,139.66,139.56,139.64,50100.0
2011-04-04 13:30:00,139.64,139.68,139.62,139.67,40400.0,139.64,139.68,139.62,139.67,40400.0
2011-04-04 13:35:00,139.67,139.73,139.66,139.68,28700.0,139.67,139.73,139.66,139.68,28700.0
2011-04-04 13:40:00,139.67,139.69,139.65,139.67,55400.0,139.67,139.69,139.65,139.67,55400.0
2011-04-04 13:45:00,139.66,139.69,139.63,139.68,28000.0,139.66,139.69,139.63,139.68,28000.0
2011-04-04 13:50:00,139.68,139.72,139.66,139.72,27400.0,139.68,139.72,139.66,139.72,27400.0
2011-04-04 13:55:00,139.72,139.74,139.69,139.72,40600.0,139.72,139.74,139.69,139.72,40600.0
2011-04-04 14:00:00,139.72,139.72,139.67,139.69,20900.0,139.72,139.72,139.67,139.69,20900.0
2011-04-04 14:05:00,139.69,139.76,139.68,139.72,68300.0,139.69,139.76,139.68,139.72,68300.0
2011-04-04 14:10:00,139.72,139.76,139.71,139.76,27100.0,139.72,139.76,139.71,139.76,27100.0
2011-04-04 14:15:00,139.76,139.8,139.75,139.76,53000.0,139.76,139.8,139.75,139.76,53000.0
2011-04-04 14:20:00,139.76,139.76,139.68,139.69,38900.0,139.76,139.76,139.68,139.69,38900.0
2011-04-04 14:25:00,139.69,139.75,139.67,139.74,33800.0,139.69,139.75,139.67,139.74,33800.0
2011-04-04 14:30:00,139.75,139.8,139.72,139.75,37700.0,139.75,139.8,139.72,139.75,37700.0
2011-04-04 14:35:00,139.73,139.76,139.72,139.73,31700.0,139.73,139.76,139.72,139.73,31700.0
2011-04-04 14:40:00,139.73,139.73,139.68,139.68,25800.0,139.73,139.73,139.68,139.68,25800.0
2011-04-04 14:45:00,139.68,139.71,139.67,139.7,24700.0,139.68,139.71,139.67,139.7,24700.0
2011-04-04 14:50:00,139.69,139.71,139.68,139.71,50100.0,139.69,139.71,139.68,139.71,50100.0
2011-04-04 14:55:00,139.71,139.72,139.69,139.69,50000.0,139.71,139.72,139.69,139.69,50000.0
2011-04-04 15:00:00,139.68,139.72,139.68,139.7,30500.0,139.68,139.72,139.68,139.7,30500.0
2011-04-04 15:05:00,139.69,139.72,139.67,139.7,39500.0,139.69,139.72,139.67,139.7,39500.0
2011-04-04 15:10:00,139.7,139.74,139.7,139.73,21500.0,139.7,139.74,139.7,139.73,21500.0
2011-04-04 15:15:00,139.74,139.75,139.73,139.74,60700.0,139.74,139.75,139.73,139.74,60700.0
2011-04-04 15:20:00,139.75,139.79,139.73,139.76,104600.0,139.75,139.79,139.73,139.76,104600.0
2011-04-04 15:25:00,139.77,139.83,139.76,139.8,82700.0,139.77,139.83,139.76,139.8,82700.0
2011-04-04 15:30:00,139.78,139.79,139.76,139.77,34200.0,139.78,139.79,139.76,139.77,34200.0
2011-04-04 15:35:00,139.77,139.79,139.75,139.78,56800.0,139.77,139.79,139.75,139.78,56800.0
2011-04-04 15:40:00,139.79,139.86,139.79,139.82,106800.0,139.79,139.86,139.79,139.82,106800.0
2011-04-04 15:45:00,139.82,139.84,139.81,139.82,79500.0,139.82,139.84,139.81,139.82,79500.0
2011-04-04 15:50:00,139.82,139.87,139.81,139.82,526400.0,139.82,139.87,139.81,139.82,526400.0
2011-04-04 15:55:00,139.81,139.88,139.76,139.77,339100.0,139.81,139.88,139.76,139.77,339100.0
2011-04-05 09:30:00,139.58,139.76,139.57,139.74,169300.0,139.58,139.76,139.57,139.74,169300.0
2011-04-05 09:35:00,139.75,139.79,139.7,139.77,82800.0,139.75,139.79,139.7,139.77,82800.0
2011-04-05 09:40:00,139.76,139.86,139.75,139.84,73100.0,139.76,139.86,139.75,139.84,73100.0
2011-04-05 09:45:00,139.84,139.89,139.69,139.71,104300.0,139.84,139.89,139.69,139.71,104300.0
2011-04-05 09:50:00,139.71,139.79,139.7,139.78,102700.0,139.71,139.79,139.7,139.78,102700.0
2011-04-05 09:55:00,139.78,139.81,139.67,139.71,64200.0,139.78,139.81,139.67,139.71,64200.0
2011-04-05 10:00:00,139.73,139.85,139.68,139.72,183100.0,139.73,139.85,139.68,139.72,183100.0
2011-04-05 10:05:00,139.71,139.83,139.52,139.79,263700.0,139.71,139.83,139.52,139.79,263700.0
2011-04-05 10:10:00,139.79,139.89,139.78,139.86,126200.0,139.79,139.89,139.78,139.86,126200.0
2011-04-05 10:15:00,139.84,139.93,139.84,139.88,48800.0,139.84,139.93,139.84,139.88,48800.0
2011-04-05 10:20:00,139.88,140.15,139.88,140.15,219600.0,139.88,140.15,139.88,140.15,219600.0
2011-04-05 10:25:00,140.14,140.29,140.1,140.2,326900.0,140.14,140.29,140.1,140.2,326900.0
2011-04-05 10:30:00,140.21,140.34,140.2,140.28,348600.0,140.21,140.34,140.2,140.28,348600.0
2011-04-05 10:35:00,140.28,140.86,140.27,140.68,829600.0,140.28,140.86,140.27,140.68,829600.0
2011-04-05 10:40:00,140.67,140.73,140.63,140.66,221900.0,140.67,140.73,140.63,140.66,221900.0
2011-04-05 10:45:00,140.67,140.68,140.55,140.68,218600.0,140.67,140.68,140.55,140.68,218600.0
2011-04-05 10:50:00,140.67,140.69,140.58,140.66,312700.0,140.67,140.69,140.58,140.66,312700.0
2011-04-05 10:55:00,140.66,140.68,140.61,140.65,102100.0,140.66,140.68,140.61,140.65,102100.0
2011-04-05 11:00:00,140.65,140.84,140.61,140.8,298100.0,140.65,140.84,140.61,140.8,298100.0
2011-04-05 11:05:00,140.81,141.49,140.8,141.28,1020700.0,140.81,141.49,140.8,141.28,1020700.0
2011-04-05 11:10:00,141.28,141.32,141.03,141.14,407100.0,141.28,141.32,141.03,141.14,407100.0
2011-04-05 11:15:00,141.14,141.48,141.13,141.42,395100.0,141.14,141.48,141.13,141.42,395100.0
2011-04-05 11:20:00,141.42,141.46,141.25,141.29,359500.0,141.42,141.46,141.25,141.29,359500.0
2011-04-05 11:25:00,141.31,141.35,141.17,141.2,301100.0,141.31,141.35,141.17,141.2,301100.0
2011-04-05 11:30:00,141.2,141.21,141.08,141.19,103500.0,141.2,141.21,141.08,141.19,103500.0
2011-04-05 11:35:00,141.19,141.34,141.15,141.33,78900.0,141.19,141.34,141.15,141.33,78900.0
2011-04-05 11:40:00,141.32,141.33,141.13,141.15,78200.0,141.32,141.33,141.13,141.15,78200.0
2011-04-05 11:45:00,141.15,141.19,141.08,141.19,85100.0,141.15,141.19,141.08,141.19,85100.0
2011-04-05 11:50:00,141.18,141.24,141.18,141.2,46200.0,141.18,141.24,141.18,141.2,46200.0
2011-04-05 11:55:00,141.21,141.32,141.2,141.26,469700.0,141.21,141.32,141.2,141.26,469700.0
2011-04-05 12:00:00,141.29,141.4,141.29,141.37,142700.0,141.29,141.4,141.29,141.37,142700.0
2011-04-05 12:05:00,141.38,141.39,141.27,141.3,91600.0,141.38,141.39,141.27,141.3,91600.0
2011-04-05 12:10:00,141.34,141.35,141.22,141.34,82300.0,141.34,141.35,141.22,141.34,82300.0
2011-04-05 12:15:00,141.34,141.35,141.19,141.21,55600.0,141.34,141.35,141.19,141.21,55600.0
2011-04-05 12:20:00,141.22,141.31,141.2,141.26,92600.0,141.22,141.31,141.2,141.26,92600.0
2011-04-05 12:25:00,141.25,141.3,141.23,141.27,62200.0,141.25,141.3,141.23,141.27,62200.0
2011-04-05 12:30:00,141.28,141.32,141.25,141.26,55800.0,141.28,141.32,141.25,141.26,55800.0
2011-04-05 12:35:00,141.27,141.28,141.17,141.18,69200.0,141.27,141.28,141.17,141.18,69200.0
2011-04-05 12:40:00,141.17,141.33,141.17,141.32,112400.0,141.17,141.33,141.17,141.32,112400.0
2011-04-05 12:45:00,141.32,141.45,141.31,141.44,344200.0,141.32,141.45,141.31,141.44,344200.0
2011-04-05 12:50:00,141.43,141.79,141.41,141.66,590100.0,141.43,141.79,141.41,141.66,590100.0
2011-04-05 12:55:00,141.63,141.82,141.62,141.69,289000.0,141.63,141.82,141.62,141.69,289000.0
2011-04-05 13:00:00,141.69,141.7,141.56,141.57,127300.0,141.69,141.7,141.56,141.57,127300.0
2011-04-05 13:05:00,141.57,141.68,141.55,141.64,77000.0,141.57,141.68,141.55,141.64,77000.0
2011-04-05 13:10:00,141.64,141.68,141.56,141.57,89700.0,141.64,141.68,141.56,141.57,89700.0
2011-04-05 13:15:00,141.58,141.59,141.51,141.53,92000.0,141.58,141.59,141.51,141.53,92000.0
2011-04-05 13:20:00,141.53,141.61,141.5,141.6,71100.0,141.53,141.61,141.5,141.6,71100.0
2011-04-05 13:25:00,141.61,141.63,141.5,141.52,93400.0,141.61,141.63,141.5,141.52,93400.0
2011-04-05 13:30:00,141.52,141.53,141.42,141.5,139800.0,141.52,141.53,141.42,141.5,139800.0
2011-04-05 13:35:00,141.5,141.56,141.48,141.53,227100.0,141.5,141.56,141.48,141.53,227100.0
2011-04-05 13:40:00,141.53,141.56,141.5,141.56,91000.0,141.53,141.56,141.5,141.56,91000.0
2011-04-05 13:45:00,141.56,141.67,141.55,141.65,132800.0,141.56,141.67,141.55,141.65,132800.0
2011-04-05 13:50:00,141.65,141.67,141.59,141.61,81600.0,141.65,141.67,141.59,141.61,81600.0
2011-04-05 13:55:00,141.61,141.63,141.58,141.59,58600.0,141.61,141.63,141.58,141.59,58600.0
2011-04-05 14:00:00,141.58,141.67,141.47,141.64,218200.0,141.58,141.67,141.47,141.64,218200.0
2011-04-05 14:05:00,141.64,141.73,141.63,141.73,142100.0,141.64,141.73,141.63,141.73,142100.0
2011-04-05 14:10:00,141.73,141.91,141.72,141.82,390200.0,141.73,141.91,141.72,141.82,390200.0
2011-04-05 14:15:00,141.81,141.84,141.67,141.69,149300.0,141.81,141.84,141.67,141.69,149300.0
2011-04-05 14:20:00,141.68,141.76,141.68,141.75,114200.0,141.68,141.76,141.68,141.75,114200.0
2011-04-05 14:25:00,141.76,141.82,141.73,141.82,167700.0,141.76,141.82,141.73,141.82,167700.0
2011-04-05 14:30:00,141.82,141.97,141.76,141.81,187200.0,141.82,141.97,141.76,141.81,187200.0
2011-04-05 14:35:00,141.81,141.83,141.61,141.71,349200.0,141.81,141.83,141.61,141.71,349200.0
2011-04-05 14:40:00,141.7,141.71,141.65,141.68,109100.0,141.7,141.71,141.65,141.68,109100.0
2011-04-05 14:45:00,141.67,141.74,141.65,141.73,92800.0,141.67,141.74,141.65,141.73,92800.0
2011-04-05 14:50:00,141.72,141.78,141.71,141.73,42600.0,141.72,141.78,141.71,141.73,42600.0
2011-04-05 14:55:00,141.73,141.76,141.68,141.72,103900.0,141.73,141.76,141.68,141.72,103900.0
2011-04-05 15:00:00,141.73,141.74,141.66,141.69,40300.0,141.73,141.74,141.66,141.69,40300.0
2011-04-05 15:05:00,141.69,141.75,141.68,141.73,164000.0,141.69,141.75,141.68,141.73,164000.0
2011-04-05 15:10:00,141.73,141.76,141.66,141.68,92200.0,141.73,141.76,141.66,141.68,92200.0
2011-04-05 15:15:00,141.67,141.73,141.64,141.71,156500.0,141.67,141.73,141.64,141.71,156500.0
2011-04-05 15:20:00,141.72,141.82,141.71,141.82,149100.0,141.72,141.82,141.71,141.82,149100.0
2011-04-05 15:25:00,141.82,141.9,141.78,141.88,100200.0,141.82,141.9,141.78,141.88,100200.0
2011-04-05 15:30:00,141.88,141.96,141.85,141.94,170000.0,141.88,141.96,141.85,141.94,170000.0
2011-04-05 15:35:00,141.94,141.97,141.89,141.9,168700.0,141.94,141.97,141.89,141.9,168700.0
2011-04-05 15:40:00,141.92,141.99,141.88,141.98,115600.0,141.92,141.99,141.88,141.98,115600.0
2011-04-05 15:45:00,141.98,142.0,141.94,141.97,154000.0,141.98,142.0,141.94,141.97,154000.0
2011-04-05 15:50:00,141.97,142.05,141.97,142.01,226300.0,141.97,142.05,141.97,142.01,226300.0
2011-04-05 15:55:00,142.01,142.09,141.98,142.02,517500.0,142.01,142.09,141.98,142.02,517500.0
2011-04-06 09:30:00,142.4,142.45,142.19,142.24,323300.0,142.4,142.45,142.19,142.24,323300.0
2011-04-06 09:35:00,142.23,142.42,142.2,142.3,178000.0,142.23,142.42,142.2,142.3,178000.0
2011-04-06 09:40:00,142.31,142.45,142.26,142.4,212900.0,142.31,142.45,142.26,142.4,212900.0
2011-04-06 09:45:00,142.41,142.43,142.26,142.37,240200.0,142.41,142.43,142.26,142.37,240200.0
2011-04-06 09:50:00,142.38,142.58,142.37,142.52,331700.0,142.38,142.58,142.37,142.52,331700.0
2011-04-06 09:55:00,142.52,142.61,142.48,142.49,243700.0,142.52,142.61,142.48,142.49,243700.0
2011-04-06 10:00:00,142.5,142.62,142.43,142.49,239300.0,142.5,142.62,142.43,142.49,239300.0
2011-04-06 10:05:00,142.51,142.57,142.5,142.53,104700.0,142.51,142.57,142.5,142.53,104700.0
2011-04-06 10:10:00,142.53,142.62,142.51,142.52,160600.0,142.53,142.62,142.51,142.52,160600.0
2011-04-06 10:15:00,142.52,142.59,142.43,142.44,124800.0,142.52,142.59,142.43,142.44,124800.0
2011-04-06 10:20:00,142.44,142.5,142.39,142.45,165500.0,142.44,142.5,142.39,142.45,165500.0
2011-04-06 10:25:00,142.45,142.46,142.37,142.43,317100.0,142.45,142.46,142.37,142.43,317100.0
2011-04-06 10:30:00,142.43,142.48,142.38,142.45,181200.0,142.43,142.48,142.38,142.45,181200.0
2011-04-06 10:35:00,142.46,142.46,142.26,142.39,174100.0,142.46,142.46,142.26,142.39,174100.0
2011-04-06 10:40:00,142.38,142.39,142.25,142.35,148300.0,142.38,142.39,142.25,142.35,148300.0
2011-04-06 10:45:00,142.35,142.43,142.28,142.41,169300.0,142.35,142.43,142.28,142.41,169300.0
2011-04-06 10:50:00,142.43,142.44,142.2,142.22,156400.0,142.43,142.44,142.2,142.22,156400.0
2011-04-06 10:55:00,142.23,142.36,142.16,142.2,175700.0,142.23,142.36,142.16,142.2,175700.0
2011-04-06 11:00:00,142.21,142.22,141.84,141.93,440500.0,142.21,142.22,141.84,141.93,440500.0
2011-04-06 11:05:00,141.93,142.03,141.77,141.8,417600.0,141.93,142.03,141.77,141.8,417600.0
2011-04-06 11:10:00,141.8,141.95,141.77,141.88,216700.0,141.8,141.95,141.77,141.88,216700.0
2011-04-06 11:15:00,141.89,142.05,141.86,142.03,135700.0,141.89,142.05,141.86,142.03,135700.0
2011-04-06 11:20:00,142.01,142.1,141.97,142.04,97100.0,142.01,142.1,141.97,142.04,97100.0
2011-04-06 11:25:00,142.04,142.13,142.03,142.1,101000.0,142.04,142.13,142.03,142.1,101000.0
2011-04-06 11:30:00,142.1,142.14,142.01,142.01,129600.0,142.1,142.14,142.01,142.01,129600.0
2011-04-06 11:35:00,142.02,142.05,141.98,142.01,52600.0,142.02,142.05,141.98,142.01,52600.0
2011-04-06 11:40:00,142.01,142.11,142.0,142.04,60000.0,142.01,142.11,142.0,142.04,60000.0
2011-04-06 11:45:00,142.02,142.18,142.02,142.12,70400.0,142.02,142.18,142.02,142.12,70400.0
2011-04-06 11:50:00,142.13,142.2,142.13,142.16,50900.0,142.13,142.2,142.13,142.16,50900.0
2011-04-06 11:55:00,142.18,142.19,142.1,142.1,45000.0,142.18,142.19,142.1,142.1,45000.0
2011-04-06 12:00:00,142.08,142.1,141.99,142.09,49100.0,142.08,142.1,141.99,142.09,49100.0
2011-04-06 12:05:00,142.08,142.13,142.06,142.1,31800.0,142.08,142.13,142.06,142.1,31800.0
2011-04-06 12:10:00,142.11,142.15,142.1,142.11,17900.0,142.11,142.15,142.1,142.11,17900.0
2011-04-06 12:15:00,142.11,142.11,141.96,141.99,58000.0,142.11,142.11,141.96,141.99,58000.0
2011-04-06 12:20:00,141.99,142.07,141.94,142.02,64400.0,141.99,142.07,141.94,142.02,64400.0
2011-04-06 12:25:00,142.02,142.04,141.94,141.94,22100.0,142.02,142.04,141.94,141.94,22100.0
2011-04-06 12:30:00,141.95,141.99,141.84,141.84,38900.0,141.95,141.99,141.84,141.84,38900.0
2011-04-06 12:35:00,141.85,141.92,141.8,141.88,77900.0,141.85,141.92,141.8,141.88,77900.0
2011-04-06 12:40:00,141.89,142.03,141.89,142.0,57500.0,141.89,142.03,141.89,142.0,57500.0
2011-04-06 12:45:00,142.01,142.03,141.97,141.99,25400.0,142.01,142.03,141.97,141.99,25400.0
2011-04-06 12:50:00,142.0,142.06,141.98,142.01,27400.0,142.0,142.06,141.98,142.01,27400.0
2011-04-06 12:55:00,142.01,142.02,141.92,141.98,105700.0,142.01,142.02,141.92,141.98,105700.0
2011-04-06 13:00:00,141.99,141.99,141.88,141.95,52900.0,141.99,141.99,141.88,141.95,52900.0
2011-04-06 13:05:00,141.95,142.02,141.86,142.02,94400.0,141.95,142.02,141.86,142.02,94400.0
2011-04-06 13:10:00,142.02,142.06,142.0,142.04,77300.0,142.02,142.06,142.0,142.04,77300.0
2011-04-06 13:15:00,142.04,142.21,142.04,142.12,83500.0,142.04,142.21,142.04,142.12,83500.0
2011-04-06 13:20:00,142.11,142.2,142.08,142.18,84400.0,142.11,142.2,142.08,142.18,84400.0
2011-04-06 13:25:00,142.17,142.17,142.07,142.12,57700.0,142.17,142.17,142.07,142.12,57700.0
2011-04-06 13:30:00,142.12,142.15,142.02,142.09,38900.0,142.12,142.15,142.02,142.09,38900.0
2011-04-06 13:35:00,142.08,142.15,142.07,142.11,46900.0,142.08,142.15,142.07,142.11,46900.0
2011-04-06 13:40:00,142.12,142.13,142.08,142.09,33700.0,142.12,142.13,142.08,142.09,33700.0
2011-04-06 13:45:00,142.1,142.17,142.1,142.15,38700.0,142.1,142.17,142.1,142.15,38700.0
2011-04-06 13:50:00,142.14,142.17,142.12,142.16,26700.0,142.14,142.17,142.12,142.16,26700.0
2011-04-06 13:55:00,142.15,142.21,142.13,142.21,42600.0,142.15,142.21,142.13,142.21,42600.0
2011-04-06 14:00:00,142.21,142.22,142.18,142.18,42500.0,142.21,142.22,142.18,142.18,42500.0
2011-04-06 14:05:00,142.17,142.2,142.15,142.16,34200.0,142.17,142.2,142.15,142.16,34200.0
2011-04-06 14:10:00,142.17,142.18,142.13,142.18,26100.0,142.17,142.18,142.13,142.18,26100.0
2011-04-06 14:15:00,142.18,142.3,142.17,142.22,120300.0,142.18,142.3,142.17,142.22,120300.0
2011-04-06 14:20:00,142.23,142.29,142.21,142.24,57900.0,142.23,142.29,142.21,142.24,57900.0
2011-04-06 14:25:00,142.25,142.25,142.19,142.24,48400.0,142.25,142.25,142.19,142.24,48400.0
2011-04-06 14:30:00,142.24,142.28,142.22,142.28,46500.0,142.24,142.28,142.22,142.28,46500.0
2011-04-06 14:35:00,142.28,142.3,142.25,142.28,41100.0,142.28,142.3,142.25,142.28,41100.0
2011-04-06 14:40:00,142.28,142.36,142.25,142.34,62800.0,142.28,142.36,142.25,142.34,62800.0
2011-04-06 14:45:00,142.35,142.38,142.35,142.36,28600.0,142.35,142.38,142.35,142.36,28600.0
2011-04-06 14:50:00,142.36,142.36,142.31,142.33,23300.0,142.36,142.36,142.31,142.33,23300.0
2011-04-06 14:55:00,142.33,142.38,142.31,142.35,48600.0,142.33,142.38,142.31,142.35,48600.0
2011-04-06 15:00:00,142.35,142.38,142.34,142.35,26100.0,142.35,142.38,142.34,142.35,26100.0
2011-04-06 15:05:00,142.34,142.37,142.33,142.35,41800.0,142.34,142.37,142.33,142.35,41800.0
2011-04-06 15:10:00,142.35,142.35,142.32,142.33,37600.0,142.35,142.35,142.32,142.33,37600.0
2011-04-06 15:15:00,142.32,142.41,142.3,142.39,78600.0,142.32,142.41,142.3,142.39,78600.0
2011-04-06 15:20:00,142.39,142.39,142.35,142.36,37300.0,142.39,142.39,142.35,142.36,37300.0
2011-04-06 15:25:00,142.36,142.37,142.34,142.35,49400.0,142.36,142.37,142.34,142.35,49400.0
2011-04-06 15:30:00,142.36,142.4,142.34,142.4,57800.0,142.36,142.4,142.34,142.4,57800.0
2011-04-06 15:35:00,142.39,142.4,142.33,142.35,65300.0,142.39,142.4,142.33,142.35,65300.0
2011-04-06 15:40:00,142.36,142.41,142.32,142.4,193600.0,142.36,142.41,142.32,142.4,193600.0
2011-04-06 15:45:00,142.39,142.44,142.35,142.41,134000.0,142.39,142.44,142.35,142.41,134000.0
2011-04-06 15:50:00,142.41,142.46,142.37,142.4,221900.0,142.41,142.46,142.37,142.4,221900.0
2011-04-06 15:55:00,142.41,142.44,142.39,142.42,226200.0,142.41,142.44,142.39,142.42,226200.0
2011-04-07 09:30:00,142.26,142.4,142.19,142.37,201500.0,142.26,142.4,142.19,142.37,201500.0
2011-04-07 09:35:00,142.37,142.65,142.32,142.54,607100.0,142.37,142.65,142.32,142.54,607100.0
2011-04-07 09:40:00,142.54,142.58,142.45,142.53,224600.0,142.54,142.58,142.45,142.53,224600.0
2011-04-07 09:45:00,142.53,142.89,142.5,142.81,361300.0,142.53,142.89,142.5,142.81,361300.0
2011-04-07 09:50:00,142.81,142.86,142.75,142.81,213200.0,142.81,142.86,142.75,142.81,213200.0
2011-04-07 09:55:00,142.81,142.82,142.45,142.5,232000.0,142.81,142.82,142.45,142.5,232000.0
2011-04-07 10:00:00,142.5,142.55,142.33,142.36,214900.0,142.5,142.55,142.33,142.36,214900.0
2011-04-07 10:05:00,142.35,142.5,142.31,142.43,190400.0,142.35,142.5,142.31,142.43,190400.0
2011-04-07 10:10:00,142.42,142.48,142.41,142.45,68200.0,142.42,142.48,142.41,142.45,68200.0
2011-04-07 10:15:00,142.45,142.47,142.36,142.43,71600.0,142.45,142.47,142.36,142.43,71600.0
2011-04-07 10:20:00,142.43,142.73,142.43,142.7,185900.0,142.43,142.73,142.43,142.7,185900.0
2011-04-07 10:25:00,142.7,142.7,142.53,142.55,194700.0,142.7,142.7,142.53,142.55,194700.0
2011-04-07 10:30:00,142.55,142.65,142.49,142.59,123700.0,142.55,142.65,142.49,142.59,123700.0
2011-04-07 10:35:00,142.59,142.6,142.34,142.52,137100.0,142.59,142.6,142.34,142.52,137100.0
2011-04-07 10:40:00,142.52,142.52,142.12,142.23,356500.0,142.52,142.52,142.12,142.23,356500.0
2011-04-07 10:45:00,142.24,142.31,142.07,142.25,625900.0,142.24,142.31,142.07,142.25,625900.0
2011-04-07 10:50:00,142.25,142.29,142.15,142.27,112900.0,142.25,142.29,142.15,142.27,112900.0
2011-04-07 10:55:00,142.28,142.41,142.28,142.36,96600.0,142.28,142.41,142.28,142.36,96600.0
2011-04-07 11:00:00,142.36,142.41,142.0,142.12,176000.0,142.36,142.41,142.0,142.12,176000.0
2011-04-07 11:05:00,142.12,142.25,142.11,142.19,56200.0,142.12,142.25,142.11,142.19,56200.0
2011-04-07 11:10:00,142.19,142.29,142.14,142.17,146600.0,142.19,142.29,142.14,142.17,146600.0
2011-04-07 11:15:00,142.18,142.25,142.14,142.21,115100.0,142.18,142.25,142.14,142.21,115100.0
2011-04-07 11:20:00,142.22,142.31,142.2,142.31,58100.0,142.22,142.31,142.2,142.31,58100.0
2011-04-07 11:25:00,142.28,142.45,142.28,142.4,70500.0,142.28,142.45,142.28,142.4,70500.0
2011-04-07 11:30:00,142.41,142.43,142.34,142.35,50700.0,142.41,142.43,142.34,142.35,50700.0
2011-04-07 11:35:00,142.35,142.42,142.11,142.28,166700.0,142.35,142.42,142.11,142.28,166700.0
2011-04-07 11:40:00,142.27,142.28,142.11,142.15,56600.0,142.27,142.28,142.11,142.15,56600.0
2011-04-07 11:45:00,142.14,142.21,141.8,141.93,215300.0,142.14,142.21,141.8,141.93,215300.0
2011-04-07 11:50:00,141.93,142.16,141.92,142.14,132400.0,141.93,142.16,141.92,142.14,132400.0
2011-04-07 11:55:00,142.14,142.26,142.07,142.19,33000.0,142.14,142.26,142.07,142.19,33000.0
2011-04-07 12:00:00,142.18,142.21,142.05,142.06,76400.0,142.18,142.21,142.05,142.06,76400.0
2011-04-07 12:05:00,142.07,142.22,142.07,142.2,33800.0,142.07,142.22,142.07,142.2,33800.0
2011-04-07 12:10:00,142.2,142.28,142.19,142.23,30600.0,142.2,142.28,142.19,142.23,30600.0
2011-04-07 12:15:00,142.23,142.29,142.13,142.14,27900.0,142.23,142.29,142.13,142.14,27900.0
2011-04-07 12:20:00,142.14,142.18,142.11,142.17,41300.0,142.14,142.18,142.11,142.17,41300.0
2011-04-07 12:25:00,142.19,142.24,142.16,142.22,25800.0,142.19,142.24,142.16,142.22,25800.0
2011-04-07 12:30:00,142.21,142.23,142.13,142.13,16100.0,142.21,142.23,142.13,142.13,16100.0
2011-04-07 12:35:00,142.13,142.15,142.09,142.12,47700.0,142.13,142.15,142.09,142.12,47700.0
2011-04-07 12:40:00,142.12,142.21,142.12,142.19,38100.0,142.12,142.21,142.12,142.19,38100.0
2011-04-07 12:45:00,142.18,142.19,142.13,142.14,37600.0,142.18,142.19,142.13,142.14,37600.0
2011-04-07 12:50:00,142.15,142.15,141.94,142.01,152100.0,142.15,142.15,141.94,142.01,152100.0
2011-04-07 12:55:00,142.02,142.02,141.85,141.95,66600.0,142.02,142.02,141.85,141.95,66600.0
2011-04-07 13:00:00,141.93,142.04,141.89,142.04,23900.0,141.93,142.04,141.89,142.04,23900.0
2011-04-07 13:05:00,142.04,142.09,142.03,142.05,18100.0,142.04,142.09,142.03,142.05,18100.0
2011-04-07 13:10:00,142.07,142.07,142.02,142.02,15400.0,142.07,142.07,142.02,142.02,15400.0
2011-04-07 13:15:00,142.01,142.09,142.01,142.06,33400.0,142.01,142.09,142.01,142.06,33400.0
2011-04-07 13:20:00,142.06,142.17,142.0,142.16,173600.0,142.06,142.17,142.0,142.16,173600.0
2011-04-07 13:25:00,142.15,142.21,142.09,142.21,25900.0,142.15,142.21,142.09,142.21,25900.0
2011-04-07 13:30:00,142.21,142.21,142.15,142.19,30600.0,142.21,142.21,142.15,142.19,30600.0
2011-04-07 13:35:00,142.2,142.23,142.16,142.23,25400.0,142.2,142.23,142.16,142.23,25400.0
2011-04-07 13:40:00,142.24,142.28,142.11,142.11,46200.0,142.24,142.28,142.11,142.11,46200.0
2011-04-07 13:45:00,142.15,142.15,142.04,142.11,75200.0,142.15,142.15,142.04,142.11,75200.0
2011-04-07 13:50:00,142.1,142.15,142.03,142.14,23400.0,142.1,142.15,142.03,142.14,23400.0
2011-04-07 13:55:00,142.13,142.16,142.1,142.12,23500.0,142.13,142.16,142.1,142.12,23500.0
2011-04-07 14:00:00,142.13,142.25,142.1,142.25,27300.0,142.13,142.25,142.1,142.25,27300.0
2011-04-07 14:05:00,142.23,142.29,142.18,142.23,17700.0,142.23,142.29,142.18,142.23,17700.0
2011-04-07 14:10:00,142.21,142.29,142.21,142.29,25000.0,142.21,142.29,142.21,142.29,25000.0
2011-04-07 14:15:00,142.29,142.31,142.24,142.27,23400.0,142.29,142.31,142.24,142.27,23400.0
2011-04-07 14:20:00,142.27,142.29,142.23,142.27,29000.0,142.27,142.29,142.23,142.27,29000.0
2011-04-07 14:25:00,142.27,142.28,142.22,142.22,17600.0,142.27,142.28,142.22,142.22,17600.0
2011-04-07 14:30:00,142.24,142.28,142.23,142.28,14200.0,142.24,142.28,142.23,142.28,14200.0
2011-04-07 14:35:00,142.26,142.31,142.26,142.29,39400.0,142.26,142.31,142.26,142.29,39400.0
2011-04-07 14:40:00,142.29,142.35,142.28,142.33,34500.0,142.29,142.35,142.28,142.33,34500.0
2011-04-07 14:45:00,142.34,142.38,142.34,142.37,16000.0,142.34,142.38,142.34,142.37,16000.0
2011-04-07 14:50:00,142.36,142.39,142.36,142.37,14900.0,142.36,142.39,142.36,142.37,14900.0
2011-04-07 14:55:00,142.36,142.37,142.32,142.37,16500.0,142.36,142.37,142.32,142.37,16500.0
2011-04-07 15:00:00,142.37,142.39,142.35,142.39,18400.0,142.37,142.39,142.35,142.39,18400.0
2011-04-07 15:05:00,142.39,142.39,142.36,142.38,12000.0,142.39,142.39,142.36,142.38,12000.0
2011-04-07 15:10:00,142.38,142.38,142.34,142.35,15000.0,142.38,142.38,142.34,142.35,15000.0
2011-04-07 15:15:00,142.36,142.4,142.35,142.4,52500.0,142.36,142.4,142.35,142.4,52500.0
2011-04-07 15:20:00,142.39,142.41,142.35,142.36,37800.0,142.39,142.41,142.35,142.36,37800.0
2011-04-07 15:25:00,142.35,142.37,142.32,142.34,36200.0,142.35,142.37,142.32,142.34,36200.0
2011-04-07 15:30:00,142.33,142.35,142.31,142.32,52000.0,142.33,142.35,142.31,142.32,52000.0
2011-04-07 15:35:00,142.32,142.32,142.31,142.32,17200.0,142.32,142.32,142.31,142.32,17200.0
2011-04-07 15:40:00,142.32,142.41,142.31,142.4,58700.0,142.32,142.41,142.31,142.4,58700.0
2011-04-07 15:45:00,142.4,142.4,142.33,142.35,47300.0,142.4,142.4,142.33,142.35,47300.0
2011-04-07 15:50:00,142.35,142.44,142.32,142.42,150800.0,142.35,142.44,142.32,142.42,150800.0
2011-04-07 15:55:00,142.43,142.5,142.4,142.49,208400.0,142.43,142.5,142.4,142.49,208400.0
2011-04-08 09:30:00,143.34,143.44,143.24,143.28,304800.0,143.34,143.44,143.24,143.28,304800.0
2011-04-08 09:35:00,143.29,143.31,143.18,143.2,122900.0,143.29,143.31,143.18,143.2,122900.0
2011-04-08 09:40:00,143.2,143.21,143.01,143.12,258400.0,143.2,143.21,143.01,143.12,258400.0
2011-04-08 09:45:00,143.11,143.11,142.97,143.08,183600.0,143.11,143.11,142.97,143.08,183600.0
2011-04-08 09:50:00,143.08,143.15,143.02,143.12,99300.0,143.08,143.15,143.02,143.12,99300.0
2011-04-08 09:55:00,143.12,143.21,143.11,143.2,77100.0,143.12,143.21,143.11,143.2,77100.0
2011-04-08 10:00:00,143.19,143.31,143.19,143.28,159400.0,143.19,143.31,143.19,143.28,159400.0
2011-04-08 10:05:00,143.28,143.36,143.25,143.28,729500.0,143.28,143.36,143.25,143.28,729500.0
2011-04-08 10:10:00,143.28,143.33,143.19,143.28,220800.0,143.28,143.33,143.19,143.28,220800.0
2011-04-08 10:15:00,143.28,143.3,143.09,143.23,200600.0,143.28,143.3,143.09,143.23,200600.0
2011-04-08 10:20:00,143.23,143.27,143.07,143.19,159900.0,143.23,143.27,143.07,143.19,159900.0
2011-04-08 10:25:00,143.19,143.36,143.18,143.31,244300.0,143.19,143.36,143.18,143.31,244300.0
2011-04-08 10:30:00,143.3,143.34,143.17,143.31,115300.0,143.3,143.34,143.17,143.31,115300.0
2011-04-08 10:35:00,143.3,143.34,143.19,143.26,122900.0,143.3,143.34,143.19,143.26,122900.0
2011-04-08 10:40:00,143.27,143.33,143.25,143.3,47800.0,143.27,143.33,143.25,143.3,47800.0
2011-04-08 10:45:00,143.31,143.37,143.31,143.33,121700.0,143.31,143.37,143.31,143.33,121700.0
2011-04-08 10:50:00,143.33,143.46,143.33,143.43,210800.0,143.33,143.46,143.33,143.43,210800.0
2011-04-08 10:55:00,143.43,143.53,143.42,143.42,151900.0,143.43,143.53,143.42,143.42,151900.0
2011-04-08 11:00:00,143.41,143.5,143.34,143.49,114000.0,143.41,143.5,143.34,143.49,114000.0
2011-04-08 11:05:00,143.5,143.55,143.46,143.5,181300.0,143.5,143.55,143.46,143.5,181300.0
2011-04-08 11:10:00,143.5,143.55,143.39,143.39,373600.0,143.5,143.55,143.39,143.39,373600.0
2011-04-08 11:15:00,143.39,143.79,143.38,143.77,376800.0,143.39,143.79,143.38,143.77,376800.0
2011-04-08 11:20:00,143.78,143.84,143.67,143.74,310200.0,143.78,143.84,143.67,143.74,310200.0
2011-04-08 11:25:00,143.73,143.73,143.6,143.69,108000.0,143.73,143.73,143.6,143.69,108000.0
2011-04-08 11:30:00,143.68,143.7,143.52,143.55,92900.0,143.68,143.7,143.52,143.55,92900.0
2011-04-08 11:35:00,143.55,143.61,143.53,143.56,90700.0,143.55,143.61,143.53,143.56,90700.0
2011-04-08 11:40:00,143.54,143.61,143.5,143.53,107400.0,143.54,143.61,143.5,143.53,107400.0
2011-04-08 11:45:00,143.53,143.59,143.51,143.56,60800.0,143.53,143.59,143.51,143.56,60800.0
2011-04-08 11:50:00,143.53,143.55,143.45,143.53,60400.0,143.53,143.55,143.45,143.53,60400.0
2011-04-08 11:55:00,143.52,143.54,143.44,143.45,46100.0,143.52,143.54,143.44,143.45,46100.0
2011-04-08 12:00:00,143.44,143.45,143.28,143.32,251800.0,143.44,143.45,143.28,143.32,251800.0
2011-04-08 12:05:00,143.32,143.43,143.3,143.4,48000.0,143.32,143.43,143.3,143.4,48000.0
2011-04-08 12:10:00,143.39,143.48,143.36,143.48,78300.0,143.39,143.48,143.36,143.48,78300.0
2011-04-08 12:15:00,143.48,143.55,143.46,143.52,76700.0,143.48,143.55,143.46,143.52,76700.0
2011-04-08 12:20:00,143.51,143.52,143.41,143.5,46200.0,143.51,143.52,143.41,143.5,46200.0
2011-04-08 12:25:00,143.5,143.6,143.46,143.56,37400.0,143.5,143.6,143.46,143.56,37400.0
2011-04-08 12:30:00,143.56,143.61,143.54,143.57,35100.0,143.56,143.61,143.54,143.57,35100.0
2011-04-08 12:35:00,143.57,143.76,143.56,143.72,154400.0,143.57,143.76,143.56,143.72,154400.0
2011-04-08 12:40:00,143.7,143.83,143.66,143.67,162300.0,143.7,143.83,143.66,143.67,162300.0
2011-04-08 12:45:00,143.68,143.69,143.58,143.64,72100.0,143.68,143.69,143.58,143.64,72100.0
2011-04-08 12:50:00,143.65,143.65,143.52,143.57,124200.0,143.65,143.65,143.52,143.57,124200.0
2011-04-08 12:55:00,143.56,143.57,143.49,143.51,45200.0,143.56,143.57,143.49,143.51,45200.0
2011-04-08 13:00:00,143.51,143.64,143.49,143.62,107100.0,143.51,143.64,143.49,143.62,107100.0
2011-04-08 13:05:00,143.63,143.7,143.56,143.62,105100.0,143.63,143.7,143.56,143.62,105100.0
2011-04-08 13:10:00,143.63,143.71,143.54,143.61,146000.0,143.63,143.71,143.54,143.61,146000.0
2011-04-08 13:15:00,143.61,143.65,143.56,143.62,38600.0,143.61,143.65,143.56,143.62,38600.0
2011-04-08 13:20:00,143.62,143.63,143.53,143.53,100300.0,143.62,143.63,143.53,143.53,100300.0
2011-04-08 13:25:00,143.54,143.65,143.48,143.62,77000.0,143.54,143.65,143.48,143.62,77000.0
2011-04-08 13:30:00,143.63,143.68,143.62,143.63,120400.0,143.63,143.68,143.62,143.63,120400.0
2011-04-08 13:35:00,143.62,143.74,143.62,143.7,119500.0,143.62,143.74,143.62,143.7,119500.0
2011-04-08 13:40:00,143.7,143.74,143.67,143.74,110600.0,143.7,143.74,143.67,143.74,110600.0
2011-04-08 13:45:00,143.73,143.77,143.72,143.76,43500.0,143.73,143.77,143.72,143.76,43500.0
2011-04-08 13:50:00,143.76,143.77,143.71,143.74,79400.0,143.76,143.77,143.71,143.74,79400.0
2011-04-08 13:55:00,143.74,143.76,143.71,143.72,85500.0,143.74,143.76,143.71,143.72,85500.0
2011-04-08 14:00:00,143.72,143.8,143.72,143.74,129200.0,143.72,143.8,143.72,143.74,129200.0
2011-04-08 14:05:00,143.74,143.81,143.73,143.78,97100.0,143.74,143.81,143.73,143.78,97100.0
2011-04-08 14:10:00,143.78,143.8,143.66,143.71,115400.0,143.78,143.8,143.66,143.71,115400.0
2011-04-08 14:15:00,143.71,143.75,143.7,143.75,77100.0,143.71,143.75,143.7,143.75,77100.0
2011-04-08 14:20:00,143.74,143.77,143.71,143.72,91600.0,143.74,143.77,143.71,143.72,91600.0
2011-04-08 14:25:00,143.72,143.76,143.71,143.74,65600.0,143.72,143.76,143.71,143.74,65600.0
2011-04-08 14:30:00,143.73,143.74,143.63,143.66,141000.0,143.73,143.74,143.63,143.66,141000.0
2011-04-08 14:35:00,143.66,143.69,143.52,143.64,189400.0,143.66,143.69,143.52,143.64,189400.0
2011-04-08 14:40:00,143.64,143.65,143.52,143.55,200400.0,143.64,143.65,143.52,143.55,200400.0
2011-04-08 14:45:00,143.55,143.64,143.54,143.55,144300.0,143.55,143.64,143.54,143.55,144300.0
2011-04-08 14:50:00,143.54,143.55,143.4,143.47,143200.0,143.54,143.55,143.4,143.47,143200.0
2011-04-08 14:55:00,143.46,143.47,143.4,143.44,155000.0,143.46,143.47,143.4,143.44,155000.0
2011-04-08 15:00:00,143.45,143.5,143.39,143.46,106600.0,143.45,143.5,143.39,143.46,106600.0
2011-04-08 15:05:00,143.45,143.48,143.44,143.44,105300.0,143.45,143.48,143.44,143.44,105300.0
2011-04-08 15:10:00,143.44,143.58,143.44,143.5,119600.0,143.44,143.58,143.44,143.5,119600.0
2011-04-08 15:15:00,143.51,143.65,143.5,143.63,81800.0,143.51,143.65,143.5,143.63,81800.0
2011-04-08 15:20:00,143.63,143.65,143.59,143.6,50800.0,143.63,143.65,143.59,143.6,50800.0
2011-04-08 15:25:00,143.6,143.69,143.58,143.68,42900.0,143.6,143.69,143.58,143.68,42900.0
2011-04-08 15:30:00,143.68,143.75,143.67,143.71,89800.0,143.68,143.75,143.67,143.71,89800.0
2011-04-08 15:35:00,143.72,143.72,143.59,143.62,195400.0,143.72,143.72,143.59,143.62,195400.0
2011-04-08 15:40:00,143.61,143.69,143.61,143.69,307800.0,143.61,143.69,143.61,143.69,307800.0
2011-04-08 15:45:00,143.69,143.79,143.69,143.78,206300.0,143.69,143.79,143.69,143.78,206300.0
2011-04-08 15:50:00,143.78,143.82,143.75,143.79,228200.0,143.78,143.82,143.75,143.79,228200.0
2011-04-08 15:55:00,143.79,143.84,143.65,143.67,410900.0,143.79,143.84,143.65,143.67,410900.0
2011-04-11 09:30:00,143.28,143.46,143.26,143.34,289900.0,143.28,143.46,143.26,143.34,289900.0
2011-04-11 09:35:00,143.33,143.34,143.07,143.17,228500.0,143.33,143.34,143.07,143.17,228500.0
2011-04-11 09:40:00,143.17,143.3,143.14,143.3,113200.0,143.17,143.3,143.14,143.3,113200.0
2011-04-11 09:45:00,143.31,143.31,143.11,143.24,100300.0,143.31,143.31,143.11,143.24,100300.0
2011-04-11 09:50:00,143.24,143.35,143.2,143.32,102400.0,143.24,143.35,143.2,143.32,102400.0
2011-04-11 09:55:00,143.32,143.49,143.23,143.23,154700.0,143.32,143.49,143.23,143.23,154700.0
2011-04-11 10:00:00,143.23,143.31,143.12,143.14,107200.0,143.23,143.31,143.12,143.14,107200.0
2011-04-11 10:05:00,143.14,143.23,143.1,143.19,112700.0,143.14,143.23,143.1,143.19,112700.0
2011-04-11 10:10:00,143.2,143.26,143.11,143.24,182100.0,143.2,143.26,143.11,143.24,182100.0
2011-04-11 10:15:00,143.25,143.29,143.17,143.26,71400.0,143.25,143.29,143.17,143.26,71400.0
2011-04-11 10:20:00,143.26,143.3,143.13,143.13,186100.0,143.26,143.3,143.13,143.13,186100.0
2011-04-11 10:25:00,143.13,143.15,143.08,143.12,118900.0,143.13,143.15,143.08,143.12,118900.0
2011-04-11 10:30:00,143.11,143.13,142.91,143.0,314700.0,143.11,143.13,142.91,143.0,314700.0
2011-04-11 10:35:00,143.0,143.08,142.93,143.04,86100.0,143.0,143.08,142.93,143.04,86100.0
2011-04-11 10:40:00,143.04,143.16,142.99,143.11,86000.0,143.04,143.16,142.99,143.11,86000.0
2011-04-11 10:45:00,143.11,143.21,143.11,143.2,102600.0,143.11,143.21,143.11,143.2,102600.0
2011-04-11 10:50:00,143.19,143.29,143.19,143.26,61900.0,143.19,143.29,143.19,143.26,61900.0
2011-04-11 10:55:00,143.27,143.43,143.2,143.39,191200.0,143.27,143.43,143.2,143.39,191200.0
2011-04-11 11:00:00,143.38,143.43,143.29,143.33,268000.0,143.38,143.43,143.29,143.33,268000.0
2011-04-11 11:05:00,143.32,143.48,143.3,143.46,208300.0,143.32,143.48,143.3,143.46,208300.0
2011-04-11 11:10:00,143.45,143.47,143.26,143.29,186700.0,143.45,143.47,143.26,143.29,186700.0
2011-04-11 11:15:00,143.28,143.34,143.21,143.24,93700.0,143.28,143.34,143.21,143.24,93700.0
2011-04-11 11:20:00,143.26,143.35,143.22,143.31,70000.0,143.26,143.35,143.22,143.31,70000.0
2011-04-11 11:25:00,143.31,143.32,143.19,143.24,72100.0,143.31,143.32,143.19,143.24,72100.0
2011-04-11 11:30:00,143.23,143.32,143.22,143.28,52100.0,143.23,143.32,143.22,143.28,52100.0
2011-04-11 11:35:00,143.28,143.31,143.08,143.21,212400.0,143.28,143.31,143.08,143.21,212400.0
2011-04-11 11:40:00,143.22,143.32,143.22,143.28,58400.0,143.22,143.32,143.22,143.28,58400.0
2011-04-11 11:45:00,143.28,143.31,143.23,143.27,31700.0,143.28,143.31,143.23,143.27,31700.0
2011-04-11 11:50:00,143.28,143.29,143.13,143.28,94700.0,143.28,143.29,143.13,143.28,94700.0
2011-04-11 11:55:00,143.29,143.29,143.1,143.19,45800.0,143.29,143.29,143.1,143.19,45800.0
2011-04-11 12:00:00,143.18,143.37,143.17,143.24,63100.0,143.18,143.37,143.17,143.24,63100.0
2011-04-11 12:05:00,143.24,143.24,143.0,143.02,142200.0,143.24,143.24,143.0,143.02,142200.0
2011-04-11 12:10:00,143.03,143.09,143.01,143.04,22600.0,143.03,143.09,143.01,143.04,22600.0
2011-04-11 12:15:00,143.04,143.09,142.93,143.06,220300.0,143.04,143.09,142.93,143.06,220300.0
2011-04-11 12:20:00,143.06,143.13,143.04,143.1,58600.0,143.06,143.13,143.04,143.1,58600.0
2011-04-11 12:25:00,143.11,143.15,143.0,143.08,51900.0,143.11,143.15,143.0,143.08,51900.0
2011-04-11 12:30:00,143.09,143.1,142.97,143.02,44300.0,143.09,143.1,142.97,143.02,44300.0
2011-04-11 12:35:00,143.01,143.02,142.88,142.94,134000.0,143.01,143.02,142.88,142.94,134000.0
2011-04-11 12:40:00,142.93,143.01,142.79,142.98,249700.0,142.93,143.01,142.79,142.98,249700.0
2011-04-11 12:45:00,142.98,143.05,142.92,142.94,70900.0,142.98,143.05,142.92,142.94,70900.0
2011-04-11 12:50:00,142.94,142.95,142.82,142.88,103300.0,142.94,142.95,142.82,142.88,103300.0
2011-04-11 12:55:00,142.88,143.0,142.88,142.98,77600.0,142.88,143.0,142.88,142.98,77600.0
2011-04-11 13:00:00,142.97,143.05,142.89,142.98,60500.0,142.97,143.05,142.89,142.98,60500.0
2011-04-11 13:05:00,142.97,142.99,142.93,142.97,28100.0,142.97,142.99,142.93,142.97,28100.0
2011-04-11 13:10:00,142.97,143.06,142.94,143.03,60900.0,142.97,143.06,142.94,143.03,60900.0
2011-04-11 13:15:00,143.02,143.04,142.9,142.95,59800.0,143.02,143.04,142.9,142.95,59800.0
2011-04-11 13:20:00,142.95,142.99,142.85,142.9,135400.0,142.95,142.99,142.85,142.9,135400.0
2011-04-11 13:25:00,142.9,143.06,142.9,143.02,91100.0,142.9,143.06,142.9,143.02,91100.0
2011-04-11 13:30:00,143.02,143.03,142.98,143.0,26500.0,143.02,143.03,142.98,143.0,26500.0
2011-04-11 13:35:00,142.99,143.08,142.98,142.99,41200.0,142.99,143.08,142.98,142.99,41200.0
2011-04-11 13:40:00,142.99,143.04,142.99,143.03,24500.0,142.99,143.04,142.99,143.03,24500.0
2011-04-11 13:45:00,143.02,143.08,143.01,143.06,19500.0,143.02,143.08,143.01,143.06,19500.0
2011-04-11 13:50:00,143.07,143.22,143.07,143.2,127800.0,143.07,143.22,143.07,143.2,127800.0
2011-04-11 13:55:00,143.21,143.23,143.13,143.18,29400.0,143.21,143.23,143.13,143.18,29400.0
2011-04-11 14:00:00,143.16,143.17,143.08,143.1,29400.0,143.16,143.17,143.08,143.1,29400.0
2011-04-11 14:05:00,143.09,143.09,143.03,143.06,46200.0,143.09,143.09,143.03,143.06,46200.0
2011-04-11 14:10:00,143.06,143.06,143.01,143.05,34700.0,143.06,143.06,143.01,143.05,34700.0
2011-04-11 14:15:00,143.03,143.06,143.01,143.04,33700.0,143.03,143.06,143.01,143.04,33700.0
2011-04-11 14:20:00,143.03,143.06,142.92,142.97,77100.0,143.03,143.06,142.92,142.97,77100.0
2011-04-11 14:25:00,142.95,142.98,142.92,142.95,42300.0,142.95,142.98,142.92,142.95,42300.0
2011-04-11 14:30:00,142.95,142.95,142.3,142.67,372400.0,142.95,142.95,142.3,142.67,372400.0
2011-04-11 14:35:00,142.67,142.69,142.5,142.68,111100.0,142.67,142.69,142.5,142.68,111100.0
2011-04-11 14:40:00,142.7,142.71,142.43,142.51,235100.0,142.7,142.71,142.43,142.51,235100.0
2011-04-11 14:45:00,142.51,142.62,142.49,142.6,93600.0,142.51,142.62,142.49,142.6,93600.0
2011-04-11 14:50:00,142.58,142.69,142.53,142.57,140600.0,142.58,142.69,142.53,142.57,140600.0
2011-04-11 14:55:00,142.56,142.58,142.49,142.57,159300.0,142.56,142.58,142.49,142.57,159300.0
2011-04-11 15:00:00,142.57,142.58,142.35,142.41,292600.0,142.57,142.58,142.35,142.41,292600.0
2011-04-11 15:05:00,142.41,142.43,142.33,142.34,172700.0,142.41,142.43,142.33,142.34,172700.0
2011-04-11 15:10:00,142.33,142.43,142.28,142.42,159200.0,142.33,142.43,142.28,142.42,159200.0
2011-04-11 15:15:00,142.41,142.55,142.39,142.52,127000.0,142.41,142.55,142.39,142.52,127000.0
2011-04-11 15:20:00,142.53,142.61,142.53,142.61,89300.0,142.53,142.61,142.53,142.61,89300.0
2011-04-11 15:25:00,142.6,142.63,142.48,142.48,74500.0,142.6,142.63,142.48,142.48,74500.0
2011-04-11 15:30:00,142.48,142.59,142.47,142.57,54900.0,142.48,142.59,142.47,142.57,54900.0
2011-04-11 15:35:00,142.57,142.68,142.52,142.61,145800.0,142.57,142.68,142.52,142.61,145800.0
2011-04-11 15:40:00,142.61,142.67,142.6,142.63,103100.0,142.61,142.67,142.6,142.63,103100.0
2011-04-11 15:45:00,142.63,142.68,142.62,142.66,144700.0,142.63,142.68,142.62,142.66,144700.0
2011-04-11 15:50:00,142.67,142.72,142.62,142.62,148800.0,142.67,142.72,142.62,142.62,148800.0
2011-04-11 15:55:00,142.62,142.69,142.61,142.65,337600.0,142.62,142.69,142.61,142.65,337600.0
2011-04-12 09:30:00,142.74,142.82,142.54,142.59,454300.0,142.74,142.82,142.54,142.59,454300.0
2011-04-12 09:35:00,142.6,142.61,142.38,142.54,377200.0,142.6,142.61,142.38,142.54,377200.0
2011-04-12 09:40:00,142.53,142.72,142.45,142.54,229900.0,142.53,142.72,142.45,142.54,229900.0
2011-04-12 09:45:00,142.54,142.59,142.37,142.37,259100.0,142.54,142.59,142.37,142.37,259100.0
2011-04-12 09:50:00,142.38,142.42,142.3,142.36,263000.0,142.38,142.42,142.3,142.36,263000.0
2011-04-12 09:55:00,142.37,142.41,142.19,142.32,605500.0,142.37,142.41,142.19,142.32,605500.0
2011-04-12 10:00:00,142.32,142.45,141.93,142.05,749400.0,142.32,142.45,141.93,142.05,749400.0
2011-04-12 10:05:00,142.05,142.06,140.75,141.2,1567800.0,142.05,142.06,140.75,141.2,1567800.0
2011-04-12 10:10:00,141.2,141.43,141.14,141.33,592000.0,141.2,141.43,141.14,141.33,592000.0
2011-04-12 10:15:00,141.34,141.52,141.32,141.42,301600.0,141.34,141.52,141.32,141.42,301600.0
2011-04-12 10:20:00,141.43,141.49,141.26,141.47,229800.0,141.43,141.49,141.26,141.47,229800.0
2011-04-12 10:25:00,141.47,141.82,141.45,141.78,380100.0,141.47,141.82,141.45,141.78,380100.0
2011-04-12 10:30:00,141.77,141.78,141.65,141.67,110700.0,141.77,141.78,141.65,141.67,110700.0
2011-04-12 10:35:00,141.68,141.73,141.49,141.73,188600.0,141.68,141.73,141.49,141.73,188600.0
2011-04-12 10:40:00,141.73,141.74,141.6,141.63,94900.0,141.73,141.74,141.6,141.63,94900.0
2011-04-12 10:45:00,141.63,141.78,141.49,141.77,131700.0,141.63,141.78,141.49,141.77,131700.0
2011-04-12 10:50:00,141.77,141.8,141.61,141.65,76200.0,141.77,141.8,141.61,141.65,76200.0
2011-04-12 10:55:00,141.66,141.72,141.36,141.42,212500.0,141.66,141.72,141.36,141.42,212500.0
2011-04-12 11:00:00,141.42,141.45,141.18,141.19,197500.0,141.42,141.45,141.18,141.19,197500.0
2011-04-12 11:05:00,141.19,141.28,141.02,141.16,349600.0,141.19,141.28,141.02,141.16,349600.0
2011-04-12 11:10:00,141.15,141.48,141.06,141.3,236800.0,141.15,141.48,141.06,141.3,236800.0
2011-04-12 11:15:00,141.3,141.3,140.99,141.15,407200.0,141.3,141.3,140.99,141.15,407200.0
2011-04-12 11:20:00,141.16,141.33,141.03,141.22,290100.0,141.16,141.33,141.03,141.22,290100.0
2011-04-12 11:25:00,141.22,141.34,141.11,141.34,214400.0,141.22,141.34,141.11,141.34,214400.0
2011-04-12 11:30:00,141.34,141.5,141.16,141.41,277400.0,141.34,141.5,141.16,141.41,277400.0
2011-04-12 11:35:00,141.42,141.49,141.29,141.46,128600.0,141.42,141.49,141.29,141.46,128600.0
2011-04-12 11:40:00,141.47,141.63,141.47,141.59,202800.0,141.47,141.63,141.47,141.59,202800.0
2011-04-12 11:45:00,141.59,141.61,141.49,141.55,109900.0,141.59,141.61,141.49,141.55,109900.0
2011-04-12 11:50:00,141.56,141.65,141.53,141.58,49600.0,141.56,141.65,141.53,141.58,49600.0
2011-04-12 11:55:00,141.59,141.59,141.26,141.38,121800.0,141.59,141.59,141.26,141.38,121800.0
2011-04-12 12:00:00,141.38,141.4,141.16,141.24,193000.0,141.38,141.4,141.16,141.24,193000.0
2011-04-12 12:05:00,141.24,141.53,141.24,141.52,186100.0,141.24,141.53,141.24,141.52,186100.0
2011-04-12 12:10:00,141.52,141.54,141.46,141.49,112900.0,141.52,141.54,141.46,141.49,112900.0
2011-04-12 12:15:00,141.49,141.51,141.34,141.37,111600.0,141.49,141.51,141.34,141.37,111600.0
2011-04-12 12:20:00,141.37,141.51,141.36,141.5,47100.0,141.37,141.51,141.36,141.5,47100.0
2011-04-12 12:25:00,141.5,141.52,141.34,141.44,57600.0,141.5,141.52,141.34,141.44,57600.0
2011-04-12 12:30:00,141.47,141.49,141.27,141.35,69200.0,141.47,141.49,141.27,141.35,69200.0
2011-04-12 12:35:00,141.34,141.45,141.28,141.42,50600.0,141.34,141.45,141.28,141.42,50600.0
2011-04-12 12:40:00,141.43,141.52,141.4,141.43,61700.0,141.43,141.52,141.4,141.43,61700.0
2011-04-12 12:45:00,141.42,141.73,141.42,141.68,338500.0,141.42,141.73,141.42,141.68,338500.0
2011-04-12 12:50:00,141.68,141.75,141.66,141.75,176400.0,141.68,141.75,141.66,141.75,176400.0
2011-04-12 12:55:00,141.75,141.77,141.64,141.72,86300.0,141.75,141.77,141.64,141.72,86300.0
2011-04-12 13:00:00,141.72,141.77,141.62,141.62,53200.0,141.72,141.77,141.62,141.62,53200.0
2011-04-12 13:05:00,141.62,141.63,141.4,141.43,52200.0,141.62,141.63,141.4,141.43,52200.0
2011-04-12 13:10:00,141.44,141.58,141.4,141.52,68600.0,141.44,141.58,141.4,141.52,68600.0
2011-04-12 13:15:00,141.52,141.55,141.44,141.5,78700.0,141.52,141.55,141.44,141.5,78700.0
2011-04-12 13:20:00,141.5,141.63,141.44,141.61,33100.0,141.5,141.63,141.44,141.61,33100.0
2011-04-12 13:25:00,141.63,141.67,141.61,141.63,20400.0,141.63,141.67,141.61,141.63,20400.0
2011-04-12 13:30:00,141.63,141.71,141.63,141.69,48000.0,141.63,141.71,141.63,141.69,48000.0
2011-04-12 13:35:00,141.68,141.71,141.63,141.66,26800.0,141.68,141.71,141.63,141.66,26800.0
2011-04-12 13:40:00,141.66,141.67,141.59,141.65,38200.0,141.66,141.67,141.59,141.65,38200.0
2011-04-12 13:45:00,141.67,141.78,141.65,141.67,96500.0,141.67,141.78,141.65,141.67,96500.0
2011-04-12 13:50:00,141.67,141.69,141.62,141.64,27600.0,141.67,141.69,141.62,141.64,27600.0
2011-04-12 13:55:00,141.64,141.69,141.54,141.55,86400.0,141.64,141.69,141.54,141.55,86400.0
2011-04-12 14:00:00,141.56,141.71,141.49,141.5,141000.0,141.56,141.71,141.49,141.5,141000.0
2011-04-12 14:05:00,141.51,141.56,141.44,141.52,145300.0,141.51,141.56,141.44,141.52,145300.0
2011-04-12 14:10:00,141.52,141.61,141.52,141.56,54000.0,141.52,141.61,141.52,141.56,54000.0
2011-04-12 14:15:00,141.56,141.62,141.53,141.56,41900.0,141.56,141.62,141.53,141.56,41900.0
2011-04-12 14:20:00,141.57,141.6,141.52,141.54,38500.0,141.57,141.6,141.52,141.54,38500.0
2011-04-12 14:25:00,141.54,141.59,141.5,141.51,53500.0,141.54,141.59,141.5,141.51,53500.0
2011-04-12 14:30:00,141.53,141.6,141.49,141.49,34400.0,141.53,141.6,141.49,141.49,34400.0
2011-04-12 14:35:00,141.49,141.51,141.42,141.49,172700.0,141.49,141.51,141.42,141.49,172700.0
2011-04-12 14:40:00,141.49,141.56,141.42,141.54,82900.0,141.49,141.56,141.42,141.54,82900.0
2011-04-12 14:45:00,141.54,141.54,141.4,141.46,56000.0,141.54,141.54,141.4,141.46,56000.0
2011-04-12 14:50:00,141.47,141.61,141.47,141.54,94700.0,141.47,141.61,141.47,141.54,94700.0
2011-04-12 14:55:00,141.55,141.58,141.51,141.56,44300.0,141.55,141.58,141.51,141.56,44300.0
2011-04-12 15:00:00,141.56,141.6,141.55,141.6,30100.0,141.56,141.6,141.55,141.6,30100.0
2011-04-12 15:05:00,141.59,141.61,141.58,141.58,33600.0,141.59,141.61,141.58,141.58,33600.0
2011-04-12 15:10:00,141.58,141.62,141.55,141.59,35400.0,141.58,141.62,141.55,141.59,35400.0
2011-04-12 15:15:00,141.59,141.6,141.57,141.58,47500.0,141.59,141.6,141.57,141.58,47500.0
2011-04-12 15:20:00,141.57,141.57,141.48,141.52,33200.0,141.57,141.57,141.48,141.52,33200.0
2011-04-12 15:25:00,141.52,141.54,141.41,141.44,51700.0,141.52,141.54,141.41,141.44,51700.0
2011-04-12 15:30:00,141.44,141.46,141.37,141.4,50000.0,141.44,141.46,141.37,141.4,50000.0
2011-04-12 15:35:00,141.39,141.53,141.39,141.53,141200.0,141.39,141.53,141.39,141.53,141200.0
2011-04-12 15:40:00,141.53,141.58,141.48,141.58,38400.0,141.53,141.58,141.48,141.58,38400.0
2011-04-12 15:45:00,141.58,141.65,141.53,141.62,136500.0,141.58,141.65,141.53,141.62,136500.0
2011-04-12 15:50:00,141.63,141.72,141.63,141.7,177800.0,141.63,141.72,141.63,141.7,177800.0
2011-04-12 15:55:00,141.69,141.72,141.62,141.65,292100.0,141.69,141.72,141.62,141.65,292100.0
2011-04-13 09:30:00,142.39,142.47,142.19,142.27,203200.0,142.39,142.47,142.19,142.27,203200.0
2011-04-13 09:35:00,142.27,142.29,142.15,142.24,434400.0,142.27,142.29,142.15,142.24,434400.0
2011-04-13 09:40:00,142.23,142.28,142.11,142.25,246900.0,142.23,142.28,142.11,142.25,246900.0
2011-04-13 09:45:00,142.23,142.28,142.12,142.14,228900.0,142.23,142.28,142.12,142.14,228900.0
2011-04-13 09:50:00,142.15,142.31,142.1,142.28,192600.0,142.15,142.31,142.1,142.28,192600.0
2011-04-13 09:55:00,142.26,142.26,142.12,142.14,215900.0,142.26,142.26,142.12,142.14,215900.0
2011-04-13 10:00:00,142.15,142.21,141.97,142.1,252800.0,142.15,142.21,141.97,142.1,252800.0
2011-04-13 10:05:00,142.1,142.18,142.07,142.14,137500.0,142.1,142.18,142.07,142.14,137500.0
2011-04-13 10:10:00,142.14,142.16,142.06,142.06,109000.0,142.14,142.16,142.06,142.06,109000.0
2011-04-13 10:15:00,142.06,142.21,142.05,142.14,303300.0,142.06,142.21,142.05,142.14,303300.0
2011-04-13 10:20:00,142.14,142.25,142.1,142.19,436600.0,142.14,142.25,142.1,142.19,436600.0
2011-04-13 10:25:00,142.18,142.21,142.12,142.15,209800.0,142.18,142.21,142.12,142.15,209800.0
2011-04-13 10:30:00,142.15,142.29,142.15,142.23,212100.0,142.15,142.29,142.15,142.23,212100.0
2011-04-13 10:35:00,142.23,142.24,142.01,142.05,170600.0,142.23,142.24,142.01,142.05,170600.0
2011-04-13 10:40:00,142.06,142.13,142.01,142.02,135500.0,142.06,142.13,142.01,142.02,135500.0
2011-04-13 10:45:00,142.01,142.43,141.97,142.34,296900.0,142.01,142.43,141.97,142.34,296900.0
2011-04-13 10:50:00,142.33,142.49,142.3,142.33,133600.0,142.33,142.49,142.3,142.33,133600.0
2011-04-13 10:55:00,142.31,142.51,142.3,142.51,198300.0,142.31,142.51,142.3,142.51,198300.0
2011-04-13 11:00:00,142.52,142.53,142.36,142.38,197100.0,142.52,142.53,142.36,142.38,197100.0
2011-04-13 11:05:00,142.37,142.46,142.31,142.31,218500.0,142.37,142.46,142.31,142.31,218500.0
2011-04-13 11:10:00,142.31,142.37,142.22,142.22,190600.0,142.31,142.37,142.22,142.22,190600.0
2011-04-13 11:15:00,142.22,142.29,142.19,142.27,166200.0,142.22,142.29,142.19,142.27,166200.0
2011-04-13 11:20:00,142.27,142.38,142.16,142.19,160700.0,142.27,142.38,142.16,142.19,160700.0
2011-04-13 11:25:00,142.19,142.27,142.13,142.23,100200.0,142.19,142.27,142.13,142.23,100200.0
2011-04-13 11:30:00,142.22,142.31,142.2,142.24,121500.0,142.22,142.31,142.2,142.24,121500.0
2011-04-13 11:35:00,142.25,142.29,142.1,142.15,76000.0,142.25,142.29,142.1,142.15,76000.0
2011-04-13 11:40:00,142.15,142.28,142.11,142.26,79500.0,142.15,142.28,142.11,142.26,79500.0
2011-04-13 11:45:00,142.24,142.27,142.09,142.11,74800.0,142.24,142.27,142.09,142.11,74800.0
2011-04-13 11:50:00,142.12,142.17,142.04,142.05,115900.0,142.12,142.17,142.04,142.05,115900.0
2011-04-13 11:55:00,142.05,142.06,141.84,141.97,291900.0,142.05,142.06,141.84,141.97,291900.0
2011-04-13 12:00:00,141.99,142.03,141.86,141.86,92500.0,141.99,142.03,141.86,141.86,92500.0
2011-04-13 12:05:00,141.84,142.02,141.83,141.88,208600.0,141.84,142.02,141.83,141.88,208600.0
2011-04-13 12:10:00,141.88,142.04,141.88,141.97,84100.0,141.88,142.04,141.88,141.97,84100.0
2011-04-13 12:15:00,141.98,142.11,141.94,142.05,112700.0,141.98,142.11,141.94,142.05,112700.0
2011-04-13 12:20:00,142.05,142.07,141.83,141.85,446800.0,142.05,142.07,141.83,141.85,446800.0
2011-04-13 12:25:00,141.85,141.89,141.8,141.86,155400.0,141.85,141.89,141.8,141.86,155400.0
2011-04-13 12:30:00,141.86,141.87,141.56,141.59,374800.0,141.86,141.87,141.56,141.59,374800.0
2011-04-13 12:35:00,141.61,141.67,141.5,141.66,615800.0,141.61,141.67,141.5,141.66,615800.0
2011-04-13 12:40:00,141.67,141.7,141.48,141.5,234000.0,141.67,141.7,141.48,141.5,234000.0
2011-04-13 12:45:00,141.49,141.68,141.48,141.63,166900.0,141.49,141.68,141.48,141.63,166900.0
2011-04-13 12:50:00,141.63,141.72,141.61,141.68,95800.0,141.63,141.72,141.61,141.68,95800.0
2011-04-13 12:55:00,141.69,141.83,141.61,141.82,111900.0,141.69,141.83,141.61,141.82,111900.0
2011-04-13 13:00:00,141.82,141.89,141.75,141.84,208600.0,141.82,141.89,141.75,141.84,208600.0
2011-04-13 13:05:00,141.85,141.85,141.68,141.74,80100.0,141.85,141.85,141.68,141.74,80100.0
2011-04-13 13:10:00,141.73,141.76,141.66,141.71,88000.0,141.73,141.76,141.66,141.71,88000.0
2011-04-13 13:15:00,141.71,141.78,141.69,141.7,116400.0,141.71,141.78,141.69,141.7,116400.0
2011-04-13 13:20:00,141.71,141.81,141.7,141.78,70300.0,141.71,141.81,141.7,141.78,70300.0
2011-04-13 13:25:00,141.79,141.84,141.75,141.82,85900.0,141.79,141.84,141.75,141.82,85900.0
2011-04-13 13:30:00,141.81,141.88,141.81,141.87,126600.0,141.81,141.88,141.81,141.87,126600.0
2011-04-13 13:35:00,141.88,141.91,141.83,141.86,29600.0,141.88,141.91,141.83,141.86,29600.0
2011-04-13 13:40:00,141.88,141.93,141.88,141.92,14600.0,141.88,141.93,141.88,141.92,14600.0
2011-04-13 13:45:00,141.91,141.93,141.85,141.93,32400.0,141.91,141.93,141.85,141.93,32400.0
2011-04-13 13:50:00,141.92,141.92,141.81,141.89,40800.0,141.92,141.92,141.81,141.89,40800.0
2011-04-13 13:55:00,141.89,141.93,141.87,141.93,42600.0,141.89,141.93,141.87,141.93,42600.0
2011-04-13 14:00:00,141.91,141.95,141.89,141.92,20400.0,141.91,141.95,141.89,141.92,20400.0
2011-04-13 14:05:00,141.9,141.94,141.77,141.87,44100.0,141.9,141.94,141.77,141.87,44100.0
2011-04-13 14:10:00,141.84,141.9,141.78,141.81,215900.0,141.84,141.9,141.78,141.81,215900.0
2011-04-13 14:15:00,141.81,141.91,141.77,141.9,31800.0,141.81,141.91,141.77,141.9,31800.0
2011-04-13 14:20:00,141.88,142.14,141.87,142.02,236300.0,141.88,142.14,141.87,142.02,236300.0
2011-04-13 14:25:00,142.02,142.11,141.96,142.05,87800.0,142.02,142.11,141.96,142.05,87800.0
2011-04-13 14:30:00,142.04,142.08,142.0,142.06,56300.0,142.04,142.08,142.0,142.06,56300.0
2011-04-13 14:35:00,142.07,142.11,142.01,142.03,24000.0,142.07,142.11,142.01,142.03,24000.0
2011-04-13 14:40:00,142.04,142.13,142.03,142.11,29800.0,142.04,142.13,142.03,142.11,29800.0
2011-04-13 14:45:00,142.11,142.13,141.96,141.98,160700.0,142.11,142.13,141.96,141.98,160700.0
2011-04-13 14:50:00,141.98,142.1,141.96,142.07,77300.0,141.98,142.1,141.96,142.07,77300.0
2011-04-13 14:55:00,142.07,142.2,142.07,142.12,76000.0,142.07,142.2,142.07,142.12,76000.0
2011-04-13 15:00:00,142.13,142.14,142.02,142.1,227800.0,142.13,142.14,142.02,142.1,227800.0
2011-04-13 15:05:00,142.11,142.17,142.09,142.13,49400.0,142.11,142.17,142.09,142.13,49400.0
2011-04-13 15:10:00,142.14,142.19,142.11,142.12,107600.0,142.14,142.19,142.11,142.12,107600.0
2011-04-13 15:15:00,142.12,142.14,142.05,142.14,55100.0,142.12,142.14,142.05,142.14,55100.0
2011-04-13 15:20:00,142.14,142.18,141.94,141.99,167700.0,142.14,142.18,141.94,141.99,167700.0
2011-04-13 15:25:00,141.98,142.01,141.97,141.99,57500.0,141.98,142.01,141.97,141.99,57500.0
2011-04-13 15:30:00,141.99,142.08,141.98,142.02,39300.0,141.99,142.08,141.98,142.02,39300.0
2011-04-13 15:35:00,142.03,142.08,142.02,142.06,22200.0,142.03,142.08,142.02,142.06,22200.0
2011-04-13 15:40:00,142.06,142.11,142.05,142.1,44600.0,142.06,142.11,142.05,142.1,44600.0
2011-04-13 15:45:00,142.11,142.12,142.05,142.07,83000.0,142.11,142.12,142.05,142.07,83000.0
2011-04-13 15:50:00,142.07,142.07,141.97,141.97,130300.0,142.07,142.07,141.97,141.97,130300.0
2011-04-13 15:55:00,141.98,141.99,141.91,141.91,184200.0,141.98,141.99,141.91,141.91,184200.0
2011-04-14 09:30:00,142.32,142.45,142.29,142.29,250400.0,142.32,142.45,142.29,142.29,250400.0
2011-04-14 09:35:00,142.3,142.35,142.23,142.3,262900.0,142.3,142.35,142.23,142.3,262900.0
2011-04-14 09:40:00,142.3,142.68,142.29,142.66,361500.0,142.3,142.68,142.29,142.66,361500.0
2011-04-14 09:45:00,142.66,142.99,142.61,142.74,439200.0,142.66,142.99,142.61,142.74,439200.0
2011-04-14 09:50:00,142.74,143.07,142.74,142.84,423400.0,142.74,143.07,142.74,142.84,423400.0
2011-04-14 09:55:00,142.84,143.01,142.81,142.98,484800.0,142.84,143.01,142.81,142.98,484800.0
2011-04-14 10:00:00,143.0,143.06,142.87,142.93,452700.0,143.0,143.06,142.87,142.93,452700.0
2011-04-14 10:05:00,142.93,143.13,142.9,143.11,292100.0,142.93,143.13,142.9,143.11,292100.0
2011-04-14 10:10:00,143.12,143.13,142.82,142.84,281900.0,143.12,143.13,142.82,142.84,281900.0
2011-04-14 10:15:00,142.85,143.03,142.83,142.9,213500.0,142.85,143.03,142.83,142.9,213500.0
2011-04-14 10:20:00,142.91,142.96,142.87,142.93,137200.0,142.91,142.96,142.87,142.93,137200.0
2011-04-14 10:25:00,142.92,143.05,142.89,143.05,85000.0,142.92,143.05,142.89,143.05,85000.0
2011-04-14 10:30:00,143.05,143.24,143.02,143.15,313800.0,143.05,143.24,143.02,143.15,313800.0
2011-04-14 10:35:00,143.16,143.25,143.11,143.17,180700.0,143.16,143.25,143.11,143.17,180700.0
2011-04-14 10:40:00,143.17,143.2,142.99,143.06,145600.0,143.17,143.2,142.99,143.06,145600.0
2011-04-14 10:45:00,143.06,143.24,143.05,143.23,86100.0,143.06,143.24,143.05,143.23,86100.0
2011-04-14 10:50:00,143.23,143.39,143.21,143.3,390800.0,143.23,143.39,143.21,143.3,390800.0
2011-04-14 10:55:00,143.3,143.35,143.16,143.2,182100.0,143.3,143.35,143.16,143.2,182100.0
2011-04-14 11:00:00,143.2,143.32,143.2,143.26,82500.0,143.2,143.32,143.2,143.26,82500.0
2011-04-14 11:05:00,143.27,143.29,143.1,143.14,95700.0,143.27,143.29,143.1,143.14,95700.0
2011-04-14 11:10:00,143.12,143.16,143.01,143.01,77800.0,143.12,143.16,143.01,143.01,77800.0
2011-04-14 11:15:00,143.01,143.26,142.97,143.22,179000.0,143.01,143.26,142.97,143.22,179000.0
2011-04-14 11:20:00,143.23,143.33,143.16,143.16,79500.0,143.23,143.33,143.16,143.16,79500.0
2011-04-14 11:25:00,143.16,143.24,143.08,143.23,227400.0,143.16,143.24,143.08,143.23,227400.0
2011-04-14 11:30:00,143.24,143.26,143.18,143.21,169700.0,143.24,143.26,143.18,143.21,169700.0
2011-04-14 11:35:00,143.19,143.22,143.13,143.14,64600.0,143.19,143.22,143.13,143.14,64600.0
2011-04-14 11:40:00,143.12,143.16,143.05,143.15,37300.0,143.12,143.16,143.05,143.15,37300.0
2011-04-14 11:45:00,143.14,143.2,143.1,143.15,33800.0,143.14,143.2,143.1,143.15,33800.0
2011-04-14 11:50:00,143.15,143.19,143.12,143.17,35600.0,143.15,143.19,143.12,143.17,35600.0
2011-04-14 11:55:00,143.18,143.24,143.16,143.21,53500.0,143.18,143.24,143.16,143.21,53500.0
2011-04-14 12:00:00,143.22,143.22,143.12,143.18,28200.0,143.22,143.22,143.12,143.18,28200.0
2011-04-14 12:05:00,143.19,143.22,143.11,143.22,79900.0,143.19,143.22,143.11,143.22,79900.0
2011-04-14 12:10:00,143.22,143.46,143.21,143.43,112900.0,143.22,143.46,143.21,143.43,112900.0
2011-04-14 12:15:00,143.42,143.57,143.39,143.48,182400.0,143.42,143.57,143.39,143.48,182400.0
2011-04-14 12:20:00,143.44,143.54,143.4,143.51,94300.0,143.44,143.54,143.4,143.51,94300.0
2011-04-14 12:25:00,143.51,143.63,143.48,143.58,144800.0,143.51,143.63,143.48,143.58,144800.0
2011-04-14 12:30:00,143.57,143.75,143.55,143.67,197600.0,143.57,143.75,143.55,143.67,197600.0
2011-04-14 12:35:00,143.65,143.7,143.64,143.66,59000.0,143.65,143.7,143.64,143.66,59000.0
2011-04-14 12:40:00,143.66,143.7,143.56,143.6,171700.0,143.66,143.7,143.56,143.6,171700.0
2011-04-14 12:45:00,143.6,143.61,143.52,143.54,88400.0,143.6,143.61,143.52,143.54,88400.0
2011-04-14 12:50:00,143.54,143.68,143.54,143.6,85600.0,143.54,143.68,143.54,143.6,85600.0
2011-04-14 12:55:00,143.6,143.62,143.53,143.53,32900.0,143.6,143.62,143.53,143.53,32900.0
2011-04-14 13:00:00,143.54,143.68,143.54,143.65,111300.0,143.54,143.68,143.54,143.65,111300.0
2011-04-14 13:05:00,143.65,143.69,143.53,143.55,113300.0,143.65,143.69,143.53,143.55,113300.0
2011-04-14 13:10:00,143.55,143.56,143.47,143.53,299600.0,143.55,143.56,143.47,143.53,299600.0
2011-04-14 13:15:00,143.52,143.54,143.41,143.44,39200.0,143.52,143.54,143.41,143.44,39200.0
2011-04-14 13:20:00,143.44,143.49,143.41,143.41,111700.0,143.44,143.49,143.41,143.41,111700.0
2011-04-14 13:25:00,143.41,143.55,143.41,143.48,92400.0,143.41,143.55,143.41,143.48,92400.0
2011-04-14 13:30:00,143.48,143.49,143.43,143.47,15200.0,143.48,143.49,143.43,143.47,15200.0
2011-04-14 13:35:00,143.47,143.55,143.46,143.48,21400.0,143.47,143.55,143.46,143.48,21400.0
2011-04-14 13:40:00,143.48,143.51,143.46,143.47,49000.0,143.48,143.51,143.46,143.47,49000.0
2011-04-14 13:45:00,143.47,143.53,143.47,143.51,22900.0,143.47,143.53,143.47,143.51,22900.0
2011-04-14 13:50:00,143.52,143.53,143.44,143.46,105400.0,143.52,143.53,143.44,143.46,105400.0
2011-04-14 13:55:00,143.47,143.54,143.45,143.53,36000.0,143.47,143.54,143.45,143.53,36000.0
2011-04-14 14:00:00,143.52,143.62,143.52,143.6,251600.0,143.52,143.62,143.52,143.6,251600.0
2011-04-14 14:05:00,143.6,143.64,143.55,143.56,162500.0,143.6,143.64,143.55,143.56,162500.0
2011-04-14 14:10:00,143.58,143.59,143.54,143.55,360800.0,143.58,143.59,143.54,143.55,360800.0
2011-04-14 14:15:00,143.56,143.58,143.51,143.53,50800.0,143.56,143.58,143.51,143.53,50800.0
2011-04-14 14:20:00,143.54,143.67,143.54,143.66,71400.0,143.54,143.67,143.54,143.66,71400.0
2011-04-14 14:25:00,143.66,143.67,143.6,143.66,63000.0,143.66,143.67,143.6,143.66,63000.0
2011-04-14 14:30:00,143.66,143.68,143.54,143.58,117900.0,143.66,143.68,143.54,143.58,117900.0
2011-04-14 14:35:00,143.58,143.6,143.5,143.58,224300.0,143.58,143.6,143.5,143.58,224300.0
2011-04-14 14:40:00,143.59,143.6,143.54,143.57,29200.0,143.59,143.6,143.54,143.57,29200.0
2011-04-14 14:45:00,143.56,143.66,143.53,143.62,93700.0,143.56,143.66,143.53,143.62,93700.0
2011-04-14 14:50:00,143.63,143.65,143.6,143.62,52300.0,143.63,143.65,143.6,143.62,52300.0
2011-04-14 14:55:00,143.63,143.73,143.63,143.72,146500.0,143.63,143.73,143.63,143.72,146500.0
2011-04-14 15:00:00,143.71,143.72,143.63,143.68,94100.0,143.71,143.72,143.63,143.68,94100.0
2011-04-14 15:05:00,143.69,143.7,143.54,143.58,94400.0,143.69,143.7,143.54,143.58,94400.0
2011-04-14 15:10:00,143.58,143.62,143.56,143.61,43000.0,143.58,143.62,143.56,143.61,43000.0
2011-04-14 15:15:00,143.6,143.64,143.59,143.6,31700.0,143.6,143.64,143.59,143.6,31700.0
2011-04-14 15:20:00,143.6,143.69,143.59,143.67,65800.0,143.6,143.69,143.59,143.67,65800.0
2011-04-14 15:25:00,143.67,143.72,143.66,143.7,83700.0,143.67,143.72,143.66,143.7,83700.0
2011-04-14 15:30:00,143.71,143.71,143.62,143.66,72900.0,143.71,143.71,143.62,143.66,72900.0
2011-04-14 15:35:00,143.67,143.76,143.65,143.74,140400.0,143.67,143.76,143.65,143.74,140400.0
2011-04-14 15:40:00,143.74,143.74,143.66,143.67,104900.0,143.74,143.74,143.66,143.67,104900.0
2011-04-14 15:45:00,143.67,143.73,143.63,143.72,183600.0,143.67,143.73,143.63,143.72,183600.0
2011-04-14 15:50:00,143.72,143.74,143.66,143.69,223300.0,143.72,143.74,143.66,143.69,223300.0
2011-04-14 15:55:00,143.68,143.83,143.68,143.82,479900.0,143.68,143.83,143.68,143.82,479900.0
2011-04-15 09:30:00,143.85,143.88,143.62,143.63,319200.0,143.85,143.88,143.62,143.63,319200.0
2011-04-15 09:35:00,143.63,143.72,143.57,143.67,310800.0,143.63,143.72,143.57,143.67,310800.0
2011-04-15 09:40:00,143.67,143.74,143.61,143.63,109600.0,143.67,143.74,143.61,143.63,109600.0
2011-04-15 09:45:00,143.64,143.83,143.57,143.79,226600.0,143.64,143.83,143.57,143.79,226600.0
2011-04-15 09:50:00,143.79,143.95,143.77,143.9,142100.0,143.79,143.95,143.77,143.9,142100.0
2011-04-15 09:55:00,143.9,144.17,143.89,144.0,271300.0,143.9,144.17,143.89,144.0,271300.0
2011-04-15 10:00:00,144.01,144.13,143.97,144.06,145400.0,144.01,144.13,143.97,144.06,145400.0
2011-04-15 10:05:00,144.05,144.39,144.05,144.3,417800.0,144.05,144.39,144.05,144.3,417800.0
2011-04-15 10:10:00,144.27,144.45,144.26,144.38,230600.0,144.27,144.45,144.26,144.38,230600.0
2011-04-15 10:15:00,144.38,144.45,144.28,144.37,419400.0,144.38,144.45,144.28,144.37,419400.0
2011-04-15 10:20:00,144.37,144.43,144.3,144.35,343800.0,144.37,144.43,144.3,144.35,343800.0
2011-04-15 10:25:00,144.36,144.4,144.22,144.33,193800.0,144.36,144.4,144.22,144.33,193800.0
2011-04-15 10:30:00,144.33,144.39,144.24,144.34,164400.0,144.33,144.39,144.24,144.34,164400.0
2011-04-15 10:35:00,144.36,144.36,144.24,144.33,96500.0,144.36,144.36,144.24,144.33,96500.0
2011-04-15 10:40:00,144.33,144.37,144.26,144.31,152100.0,144.33,144.37,144.26,144.31,152100.0
2011-04-15 10:45:00,144.31,144.63,144.27,144.62,295500.0,144.31,144.63,144.27,144.62,295500.0
2011-04-15 10:50:00,144.62,144.64,144.45,144.48,263500.0,144.62,144.64,144.45,144.48,263500.0
2011-04-15 10:55:00,144.5,144.59,144.49,144.52,130900.0,144.5,144.59,144.49,144.52,130900.0
2011-04-15 11:00:00,144.51,144.59,144.49,144.55,205800.0,144.51,144.59,144.49,144.55,205800.0
2011-04-15 11:05:00,144.55,144.65,144.51,144.62,154300.0,144.55,144.65,144.51,144.62,154300.0
2011-04-15 11:10:00,144.63,144.69,144.55,144.67,142700.0,144.63,144.69,144.55,144.67,142700.0
2011-04-15 11:15:00,144.66,144.79,144.6,144.73,209400.0,144.66,144.79,144.6,144.73,209400.0
2011-04-15 11:20:00,144.74,144.82,144.72,144.78,105600.0,144.74,144.82,144.72,144.78,105600.0
2011-04-15 11:25:00,144.78,144.9,144.74,144.83,210800.0,144.78,144.9,144.74,144.83,210800.0
2011-04-15 11:30:00,144.83,144.9,144.77,144.79,153100.0,144.83,144.9,144.77,144.79,153100.0
2011-04-15 11:35:00,144.79,144.8,144.72,144.8,107900.0,144.79,144.8,144.72,144.8,107900.0
2011-04-15 11:40:00,144.8,144.84,144.74,144.76,158000.0,144.8,144.84,144.74,144.76,158000.0
2011-04-15 11:45:00,144.75,144.88,144.75,144.81,179400.0,144.75,144.88,144.75,144.81,179400.0
2011-04-15 11:50:00,144.81,144.86,144.79,144.85,83600.0,144.81,144.86,144.79,144.85,83600.0
2011-04-15 11:55:00,144.86,144.97,144.84,144.97,149600.0,144.86,144.97,144.84,144.97,149600.0
2011-04-15 12:00:00,144.96,144.97,144.9,144.93,58000.0,144.96,144.97,144.9,144.93,58000.0
2011-04-15 12:05:00,144.95,145.08,144.92,144.94,205800.0,144.95,145.08,144.92,144.94,205800.0
2011-04-15 12:10:00,144.95,145.0,144.94,144.99,135600.0,144.95,145.0,144.94,144.99,135600.0
2011-04-15 12:15:00,145.0,145.0,144.86,144.86,143900.0,145.0,145.0,144.86,144.86,143900.0
2011-04-15 12:20:00,144.86,144.87,144.73,144.82,293500.0,144.86,144.87,144.73,144.82,293500.0
2011-04-15 12:25:00,144.83,144.84,144.77,144.8,96600.0,144.83,144.84,144.77,144.8,96600.0
2011-04-15 12:30:00,144.78,144.82,144.69,144.73,206600.0,144.78,144.82,144.69,144.73,206600.0
2011-04-15 12:35:00,144.72,144.74,144.69,144.74,149400.0,144.72,144.74,144.69,144.74,149400.0
2011-04-15 12:40:00,144.73,144.78,144.71,144.78,35100.0,144.73,144.78,144.71,144.78,35100.0
2011-04-15 12:45:00,144.78,144.81,144.72,144.73,44000.0,144.78,144.81,144.72,144.73,44000.0
2011-04-15 12:50:00,144.74,144.83,144.68,144.77,116700.0,144.74,144.83,144.68,144.77,116700.0
2011-04-15 12:55:00,144.78,144.88,144.77,144.88,49000.0,144.78,144.88,144.77,144.88,49000.0
2011-04-15 13:00:00,144.87,144.89,144.81,144.88,37500.0,144.87,144.89,144.81,144.88,37500.0
2011-04-15 13:05:00,144.88,144.88,144.78,144.78,47200.0,144.88,144.88,144.78,144.78,47200.0
2011-04-15 13:10:00,144.78,144.81,144.54,144.73,320300.0,144.78,144.81,144.54,144.73,320300.0
2011-04-15 13:15:00,144.73,144.84,144.73,144.81,71000.0,144.73,144.84,144.73,144.81,71000.0
2011-04-15 13:20:00,144.8,144.81,144.63,144.76,78600.0,144.8,144.81,144.63,144.76,78600.0
2011-04-15 13:25:00,144.77,144.84,144.71,144.84,195100.0,144.77,144.84,144.71,144.84,195100.0
2011-04-15 13:30:00,144.83,144.88,144.81,144.87,77200.0,144.83,144.88,144.81,144.87,77200.0
2011-04-15 13:35:00,144.86,144.87,144.69,144.77,80100.0,144.86,144.87,144.69,144.77,80100.0
2011-04-15 13:40:00,144.76,144.81,144.74,144.75,38000.0,144.76,144.81,144.74,144.75,38000.0
2011-04-15 13:45:00,144.76,144.87,144.76,144.82,44200.0,144.76,144.87,144.76,144.82,44200.0
2011-04-15 13:50:00,144.82,144.96,144.82,144.95,100200.0,144.82,144.96,144.82,144.95,100200.0
2011-04-15 13:55:00,144.95,144.96,144.91,144.93,52900.0,144.95,144.96,144.91,144.93,52900.0
2011-04-15 14:00:00,144.94,144.97,144.91,144.96,48800.0,144.94,144.97,144.91,144.96,48800.0
2011-04-15 14:05:00,144.96,145.05,144.95,145.05,166200.0,144.96,145.05,144.95,145.05,166200.0
2011-04-15 14:10:00,145.05,145.11,144.99,145.01,160300.0,145.05,145.11,144.99,145.01,160300.0
2011-04-15 14:15:00,145.0,145.12,144.94,144.95,177000.0,145.0,145.12,144.94,144.95,177000.0
2011-04-15 14:20:00,144.95,145.03,144.93,145.0,76500.0,144.95,145.03,144.93,145.0,76500.0
2011-04-15 14:25:00,145.0,145.05,144.93,144.93,81700.0,145.0,145.05,144.93,144.93,81700.0
2011-04-15 14:30:00,144.94,144.94,144.84,144.85,147500.0,144.94,144.94,144.84,144.85,147500.0
2011-04-15 14:35:00,144.85,144.93,144.84,144.93,44000.0,144.85,144.93,144.84,144.93,44000.0
2011-04-15 14:40:00,144.93,145.02,144.92,144.99,55900.0,144.93,145.02,144.92,144.99,55900.0
2011-04-15 14:45:00,144.97,144.98,144.85,144.87,40800.0,144.97,144.98,144.85,144.87,40800.0
2011-04-15 14:50:00,144.87,144.91,144.85,144.85,52600.0,144.87,144.91,144.85,144.85,52600.0
2011-04-15 14:55:00,144.85,144.86,144.8,144.84,47400.0,144.85,144.86,144.8,144.84,47400.0
2011-04-15 15:00:00,144.85,144.9,144.83,144.87,51900.0,144.85,144.9,144.83,144.87,51900.0
2011-04-15 15:05:00,144.86,144.92,144.86,144.9,63300.0,144.86,144.92,144.86,144.9,63300.0
2011-04-15 15:10:00,144.9,144.9,144.85,144.9,67700.0,144.9,144.9,144.85,144.9,67700.0
2011-04-15 15:15:00,144.9,144.95,144.85,144.94,42100.0,144.9,144.95,144.85,144.94,42100.0
2011-04-15 15:20:00,144.94,144.94,144.89,144.93,36600.0,144.94,144.94,144.89,144.93,36600.0
2011-04-15 15:25:00,144.94,144.97,144.9,144.91,87200.0,144.94,144.97,144.9,144.91,87200.0
2011-04-15 15:30:00,144.9,144.95,144.89,144.94,74700.0,144.9,144.95,144.89,144.94,74700.0
2011-04-15 15:35:00,144.96,144.97,144.9,144.93,233100.0,144.96,144.97,144.9,144.93,233100.0
2011-04-15 15:40:00,144.93,144.99,144.92,144.94,131800.0,144.93,144.99,144.92,144.94,131800.0
2011-04-15 15:45:00,144.94,144.97,144.88,144.88,187000.0,144.94,144.97,144.88,144.88,187000.0
2011-04-15 15:50:00,144.88,144.89,144.83,144.87,272700.0,144.88,144.89,144.83,144.87,272700.0
2011-04-15 15:55:00,144.87,145.07,144.83,145.04,604100.0,144.87,145.07,144.83,145.04,604100.0
2011-04-18 09:30:00,145.19,145.61,145.16,145.58,683500.0,145.19,145.61,145.16,145.58,683500.0
2011-04-18 09:35:00,145.58,146.03,145.52,146.03,856700.0,145.58,146.03,145.52,146.03,856700.0
2011-04-18 09:40:00,146.03,146.07,145.76,145.85,352500.0,146.03,146.07,145.76,145.85,352500.0
2011-04-18 09:45:00,145.85,145.88,145.74,145.76,188300.0,145.85,145.88,145.74,145.76,188300.0
2011-04-18 09:50:00,145.76,145.78,145.54,145.69,318500.0,145.76,145.78,145.54,145.69,318500.0
2011-04-18 09:55:00,145.69,145.7,145.36,145.55,283000.0,145.69,145.7,145.36,145.55,283000.0
2011-04-18 10:00:00,145.54,145.83,145.5,145.8,227100.0,145.54,145.83,145.5,145.8,227100.0
2011-04-18 10:05:00,145.8,145.81,145.54,145.57,374300.0,145.8,145.81,145.54,145.57,374300.0
2011-04-18 10:10:00,145.57,145.57,144.93,145.01,1019000.0,145.57,145.57,144.93,145.01,1019000.0
2011-04-18 10:15:00,145.0,145.14,144.69,145.08,601000.0,145.0,145.14,144.69,145.08,601000.0
2011-04-18 10:20:00,145.08,145.15,144.86,145.08,326200.0,145.08,145.15,144.86,145.08,326200.0
2011-04-18 10:25:00,145.08,145.15,144.84,144.96,462800.0,145.08,145.15,144.84,144.96,462800.0
2011-04-18 10:30:00,144.97,144.97,144.63,144.71,460800.0,144.97,144.97,144.63,144.71,460800.0
2011-04-18 10:35:00,144.71,144.95,144.7,144.85,346200.0,144.71,144.95,144.7,144.85,346200.0
2011-04-18 10:40:00,144.89,145.41,144.86,145.32,600100.0,144.89,145.41,144.86,145.32,600100.0
2011-04-18 10:45:00,145.32,145.33,145.11,145.13,481000.0,145.32,145.33,145.11,145.13,481000.0
2011-04-18 10:50:00,145.12,145.51,145.12,145.46,318200.0,145.12,145.51,145.12,145.46,318200.0
2011-04-18 10:55:00,145.47,145.69,145.45,145.53,568600.0,145.47,145.69,145.45,145.53,568600.0
2011-04-18 11:00:00,145.53,145.67,145.42,145.43,321700.0,145.53,145.67,145.42,145.43,321700.0
2011-04-18 11:05:00,145.43,145.52,145.27,145.41,311600.0,145.43,145.52,145.27,145.41,311600.0
2011-04-18 11:10:00,145.41,145.52,145.31,145.47,254900.0,145.41,145.52,145.31,145.47,254900.0
2011-04-18 11:15:00,145.47,145.61,145.46,145.5,155200.0,145.47,145.61,145.46,145.5,155200.0
2011-04-18 11:20:00,145.51,145.8,145.51,145.71,323700.0,145.51,145.8,145.51,145.71,323700.0
2011-04-18 11:25:00,145.71,145.75,145.62,145.67,81300.0,145.71,145.75,145.62,145.67,81300.0
2011-04-18 11:30:00,145.68,145.88,145.67,145.82,186000.0,145.68,145.88,145.67,145.82,186000.0
2011-04-18 11:35:00,145.82,145.83,145.69,145.79,112000.0,145.82,145.83,145.69,145.79,112000.0
2011-04-18 11:40:00,145.81,145.84,145.71,145.77,103400.0,145.81,145.84,145.71,145.77,103400.0
2011-04-18 11:45:00,145.76,145.76,145.64,145.66,80800.0,145.76,145.76,145.64,145.66,80800.0
2011-04-18 11:50:00,145.65,145.69,145.48,145.52,169000.0,145.65,145.69,145.48,145.52,169000.0
2011-04-18 11:55:00,145.51,145.56,145.34,145.45,211300.0,145.51,145.56,145.34,145.45,211300.0
2011-04-18 12:00:00,145.46,145.6,145.39,145.58,57400.0,145.46,145.6,145.39,145.58,57400.0
2011-04-18 12:05:00,145.59,145.61,145.49,145.49,72100.0,145.59,145.61,145.49,145.49,72100.0
2011-04-18 12:10:00,145.5,145.55,145.38,145.47,115800.0,145.5,145.55,145.38,145.47,115800.0
2011-04-18 12:15:00,145.48,145.51,145.41,145.47,55600.0,145.48,145.51,145.41,145.47,55600.0
2011-04-18 12:20:00,145.49,145.71,145.45,145.7,139300.0,145.49,145.71,145.45,145.7,139300.0
2011-04-18 12:25:00,145.69,145.94,145.69,145.9,235500.0,145.69,145.94,145.69,145.9,235500.0
2011-04-18 12:30:00,145.9,145.93,145.81,145.82,73500.0,145.9,145.93,145.81,145.82,73500.0
2011-04-18 12:35:00,145.83,145.85,145.71,145.78,97500.0,145.83,145.85,145.71,145.78,97500.0
2011-04-18 12:40:00,145.78,145.93,145.78,145.82,107600.0,145.78,145.93,145.78,145.82,107600.0
2011-04-18 12:45:00,145.83,145.83,145.72,145.74,48200.0,145.83,145.83,145.72,145.74,48200.0
2011-04-18 12:50:00,145.73,145.78,145.64,145.68,61900.0,145.73,145.78,145.64,145.68,61900.0
2011-04-18 12:55:00,145.67,145.76,145.67,145.76,57800.0,145.67,145.76,145.67,145.76,57800.0
2011-04-18 13:00:00,145.77,145.79,145.64,145.7,32900.0,145.77,145.79,145.64,145.7,32900.0
2011-04-18 13:05:00,145.71,145.71,145.6,145.67,41000.0,145.71,145.71,145.6,145.67,41000.0
2011-04-18 13:10:00,145.68,145.71,145.55,145.6,42200.0,145.68,145.71,145.55,145.6,42200.0
2011-04-18 13:15:00,145.6,145.66,145.59,145.65,41400.0,145.6,145.66,145.59,145.65,41400.0
2011-04-18 13:20:00,145.66,145.77,145.62,145.76,83500.0,145.66,145.77,145.62,145.76,83500.0
2011-04-18 13:25:00,145.77,145.77,145.43,145.47,129000.0,145.77,145.77,145.43,145.47,129000.0
2011-04-18 13:30:00,145.47,145.62,145.43,145.6,93200.0,145.47,145.62,145.43,145.6,93200.0
2011-04-18 13:35:00,145.6,145.66,145.55,145.61,101300.0,145.6,145.66,145.55,145.61,101300.0
2011-04-18 13:40:00,145.6,145.69,145.57,145.67,85000.0,145.6,145.69,145.57,145.67,85000.0
2011-04-18 13:45:00,145.67,145.75,145.66,145.74,55000.0,145.67,145.75,145.66,145.74,55000.0
2011-04-18 13:50:00,145.74,145.89,145.74,145.84,140700.0,145.74,145.89,145.74,145.84,140700.0
2011-04-18 13:55:00,145.85,145.9,145.81,145.86,37500.0,145.85,145.9,145.81,145.86,37500.0
2011-04-18 14:00:00,145.86,145.93,145.82,145.89,44700.0,145.86,145.93,145.82,145.89,44700.0
2011-04-18 14:05:00,145.88,145.97,145.87,145.94,80000.0,145.88,145.97,145.87,145.94,80000.0
2011-04-18 14:10:00,145.95,145.98,145.92,145.94,106700.0,145.95,145.98,145.92,145.94,106700.0
2011-04-18 14:15:00,145.93,145.95,145.85,145.93,58200.0,145.93,145.95,145.85,145.93,58200.0
2011-04-18 14:20:00,145.93,145.95,145.91,145.93,36300.0,145.93,145.95,145.91,145.93,36300.0
2011-04-18 14:25:00,145.93,145.97,145.92,145.96,39900.0,145.93,145.97,145.92,145.96,39900.0
2011-04-18 14:30:00,145.96,145.98,145.86,145.94,87800.0,145.96,145.98,145.86,145.94,87800.0
2011-04-18 14:35:00,145.93,145.97,145.92,145.94,44900.0,145.93,145.97,145.92,145.94,44900.0
2011-04-18 14:40:00,145.94,145.95,145.81,145.82,167100.0,145.94,145.95,145.81,145.82,167100.0
2011-04-18 14:45:00,145.81,145.88,145.81,145.83,62200.0,145.81,145.88,145.81,145.83,62200.0
2011-04-18 14:50:00,145.83,145.86,145.77,145.81,143500.0,145.83,145.86,145.77,145.81,143500.0
2011-04-18 14:55:00,145.8,145.84,145.78,145.8,40000.0,145.8,145.84,145.78,145.8,40000.0
2011-04-18 15:00:00,145.8,145.82,145.71,145.79,88300.0,145.8,145.82,145.71,145.79,88300.0
2011-04-18 15:05:00,145.79,145.8,145.73,145.76,53200.0,145.79,145.8,145.73,145.76,53200.0
2011-04-18 15:10:00,145.75,145.85,145.75,145.83,30100.0,145.75,145.85,145.75,145.83,30100.0
2011-04-18 15:15:00,145.83,145.96,145.83,145.91,120000.0,145.83,145.96,145.83,145.91,120000.0
2011-04-18 15:20:00,145.91,145.93,145.81,145.85,150600.0,145.91,145.93,145.81,145.85,150600.0
2011-04-18 15:25:00,145.86,145.88,145.83,145.87,166700.0,145.86,145.88,145.83,145.87,166700.0
2011-04-18 15:30:00,145.87,145.94,145.87,145.91,219100.0,145.87,145.94,145.87,145.91,219100.0
2011-04-18 15:35:00,145.92,145.92,145.85,145.88,190100.0,145.92,145.92,145.85,145.88,190100.0
2011-04-18 15:40:00,145.89,145.89,145.86,145.87,241600.0,145.89,145.89,145.86,145.87,241600.0
2011-04-18 15:45:00,145.87,145.93,145.86,145.9,171000.0,145.87,145.93,145.86,145.9,171000.0
2011-04-18 15:50:00,145.9,145.93,145.87,145.88,184500.0,145.9,145.93,145.87,145.88,184500.0
2011-04-18 15:55:00,145.89,145.92,145.88,145.92,223300.0,145.89,145.92,145.88,145.92,223300.0
2011-04-19 09:30:00,145.73,145.75,145.59,145.71,207300.0,145.73,145.75,145.59,145.71,207300.0
2011-04-19 09:35:00,145.71,145.79,145.61,145.62,300800.0,145.71,145.79,145.61,145.62,300800.0
2011-04-19 09:40:00,145.62,145.64,145.44,145.53,442200.0,145.62,145.64,145.44,145.53,442200.0
2011-04-19 09:45:00,145.53,145.53,145.44,145.53,168100.0,145.53,145.53,145.44,145.53,168100.0
2011-04-19 09:50:00,145.51,145.56,145.24,145.33,431300.0,145.51,145.56,145.24,145.33,431300.0
2011-04-19 09:55:00,145.32,145.48,145.27,145.47,185500.0,145.32,145.48,145.27,145.47,185500.0
2011-04-19 10:00:00,145.47,145.54,145.22,145.24,305000.0,145.47,145.54,145.22,145.24,305000.0
2011-04-19 10:05:00,145.24,145.37,145.18,145.24,299000.0,145.24,145.37,145.18,145.24,299000.0
2011-04-19 10:10:00,145.26,145.49,145.25,145.43,171800.0,145.26,145.49,145.25,145.43,171800.0
2011-04-19 10:15:00,145.45,145.61,145.39,145.52,117600.0,145.45,145.61,145.39,145.52,117600.0
2011-04-19 10:20:00,145.51,145.56,145.46,145.49,39000.0,145.51,145.56,145.46,145.49,39000.0
2011-04-19 10:25:00,145.48,145.61,145.47,145.61,68600.0,145.48,145.61,145.47,145.61,68600.0
2011-04-19 10:30:00,145.61,145.64,145.33,145.4,156400.0,145.61,145.64,145.33,145.4,156400.0
2011-04-19 10:35:00,145.42,145.55,145.37,145.38,82500.0,145.42,145.55,145.37,145.38,82500.0
2011-04-19 10:40:00,145.38,145.52,145.35,145.47,143900.0,145.38,145.52,145.35,145.47,143900.0
2011-04-19 10:45:00,145.49,145.53,145.4,145.47,70100.0,145.49,145.53,145.4,145.47,70100.0
2011-04-19 10:50:00,145.49,145.51,145.41,145.47,43800.0,145.49,145.51,145.41,145.47,43800.0
2011-04-19 10:55:00,145.46,145.46,145.33,145.36,57900.0,145.46,145.46,145.33,145.36,57900.0
2011-04-19 11:00:00,145.36,145.42,145.26,145.34,83900.0,145.36,145.42,145.26,145.34,83900.0
2011-04-19 11:05:00,145.36,145.53,145.34,145.51,87500.0,145.36,145.53,145.34,145.51,87500.0
2011-04-19 11:10:00,145.5,145.52,145.38,145.4,31700.0,145.5,145.52,145.38,145.4,31700.0
2011-04-19 11:15:00,145.42,145.48,145.37,145.38,34000.0,145.42,145.48,145.37,145.38,34000.0
2011-04-19 11:20:00,145.39,145.46,145.32,145.43,106900.0,145.39,145.46,145.32,145.43,106900.0
2011-04-19 11:25:00,145.43,145.6,145.41,145.58,130300.0,145.43,145.6,145.41,145.58,130300.0
2011-04-19 11:30:00,145.59,145.69,145.47,145.67,159400.0,145.59,145.69,145.47,145.67,159400.0
2011-04-19 11:35:00,145.67,145.67,145.55,145.55,87800.0,145.67,145.67,145.55,145.55,87800.0
2011-04-19 11:40:00,145.55,145.6,145.48,145.6,62900.0,145.55,145.6,145.48,145.6,62900.0
2011-04-19 11:45:00,145.6,145.68,145.53,145.68,49600.0,145.6,145.68,145.53,145.68,49600.0
2011-04-19 11:50:00,145.66,145.83,145.62,145.8,171800.0,145.66,145.83,145.62,145.8,171800.0
2011-04-19 11:55:00,145.8,145.85,145.75,145.77,159200.0,145.8,145.85,145.75,145.77,159200.0
2011-04-19 12:00:00,145.79,146.16,145.79,146.03,382300.0,145.79,146.16,145.79,146.03,382300.0
2011-04-19 12:05:00,146.03,146.22,145.93,146.02,369300.0,146.03,146.22,145.93,146.02,369300.0
2011-04-19 12:10:00,146.02,146.21,145.94,146.19,195600.0,146.02,146.21,145.94,146.19,195600.0
2011-04-19 12:15:00,146.18,146.24,145.85,145.97,203600.0,146.18,146.24,145.85,145.97,203600.0
2011-04-19 12:20:00,145.98,145.98,145.81,145.84,107000.0,145.98,145.98,145.81,145.84,107000.0
2011-04-19 12:25:00,145.82,145.85,145.56,145.6,217100.0,145.82,145.85,145.56,145.6,217100.0
2011-04-19 12:30:00,145.6,145.76,145.54,145.72,97600.0,145.6,145.76,145.54,145.72,97600.0
2011-04-19 12:35:00,145.73,145.86,145.73,145.8,59800.0,145.73,145.86,145.73,145.8,59800.0
2011-04-19 12:40:00,145.78,145.78,145.66,145.75,44700.0,145.78,145.78,145.66,145.75,44700.0
2011-04-19 12:45:00,145.76,145.83,145.71,145.81,33000.0,145.76,145.83,145.71,145.81,33000.0
2011-04-19 12:50:00,145.82,145.84,145.74,145.8,40900.0,145.82,145.84,145.74,145.8,40900.0
2011-04-19 12:55:00,145.78,145.94,145.77,145.93,33800.0,145.78,145.94,145.77,145.93,33800.0
2011-04-19 13:00:00,145.93,146.0,145.91,145.94,75500.0,145.93,146.0,145.91,145.94,75500.0
2011-04-19 13:05:00,145.91,145.97,145.84,145.97,66400.0,145.91,145.97,145.84,145.97,66400.0
2011-04-19 13:10:00,145.97,145.99,145.91,145.97,43000.0,145.97,145.99,145.91,145.97,43000.0
2011-04-19 13:15:00,145.98,145.98,145.9,145.96,78400.0,145.98,145.98,145.9,145.96,78400.0
2011-04-19 13:20:00,145.95,145.99,145.88,145.88,73700.0,145.95,145.99,145.88,145.88,73700.0
2011-04-19 13:25:00,145.88,145.93,145.66,145.7,141300.0,145.88,145.93,145.66,145.7,141300.0
2011-04-19 13:30:00,145.7,145.72,145.6,145.64,132600.0,145.7,145.72,145.6,145.64,132600.0
2011-04-19 13:35:00,145.63,145.78,145.63,145.77,59300.0,145.63,145.78,145.63,145.77,59300.0
2011-04-19 13:40:00,145.76,145.85,145.76,145.82,81800.0,145.76,145.85,145.76,145.82,81800.0
2011-04-19 13:45:00,145.82,145.91,145.82,145.9,60200.0,145.82,145.91,145.82,145.9,60200.0
2011-04-19 13:50:00,145.9,145.91,145.79,145.83,117100.0,145.9,145.91,145.79,145.83,117100.0
2011-04-19 13:55:00,145.83,145.94,145.8,145.92,82300.0,145.83,145.94,145.8,145.92,82300.0
2011-04-19 14:00:00,145.94,145.97,145.77,145.84,122100.0,145.94,145.97,145.77,145.84,122100.0
2011-04-19 14:05:00,145.84,145.9,145.82,145.82,63800.0,145.84,145.9,145.82,145.82,63800.0
2011-04-19 14:10:00,145.83,145.85,145.8,145.8,66400.0,145.83,145.85,145.8,145.8,66400.0
2011-04-19 14:15:00,145.81,145.92,145.78,145.88,69700.0,145.81,145.92,145.78,145.88,69700.0
2011-04-19 14:20:00,145.88,145.88,145.83,145.86,36900.0,145.88,145.88,145.83,145.86,36900.0
2011-04-19 14:25:00,145.86,145.86,145.78,145.83,60600.0,145.86,145.86,145.78,145.83,60600.0
2011-04-19 14:30:00,145.83,145.84,145.79,145.8,18800.0,145.83,145.84,145.79,145.8,18800.0
2011-04-19 14:35:00,145.8,145.87,145.8,145.84,29700.0,145.8,145.87,145.8,145.84,29700.0
2011-04-19 14:40:00,145.83,145.85,145.8,145.83,23400.0,145.83,145.85,145.8,145.83,23400.0
2011-04-19 14:45:00,145.84,145.85,145.69,145.7,117900.0,145.84,145.85,145.69,145.7,117900.0
2011-04-19 14:50:00,145.71,145.74,145.69,145.73,81400.0,145.71,145.74,145.69,145.73,81400.0
2011-04-19 14:55:00,145.73,145.78,145.7,145.75,66800.0,145.73,145.78,145.7,145.75,66800.0
2011-04-19 15:00:00,145.76,145.85,145.75,145.84,97900.0,145.76,145.85,145.75,145.84,97900.0
2011-04-19 15:05:00,145.83,145.88,145.81,145.81,45900.0,145.83,145.88,145.81,145.81,45900.0
2011-04-19 15:10:00,145.81,145.99,145.78,145.98,181800.0,145.81,145.99,145.78,145.98,181800.0
2011-04-19 15:15:00,145.98,146.03,145.94,145.94,116600.0,145.98,146.03,145.94,145.94,116600.0
2011-04-19 15:20:00,145.94,145.94,145.85,145.85,47100.0,145.94,145.94,145.85,145.85,47100.0
2011-04-19 15:25:00,145.86,145.93,145.85,145.87,62700.0,145.86,145.93,145.85,145.87,62700.0
2011-04-19 15:30:00,145.87,145.94,145.87,145.9,47200.0,145.87,145.94,145.87,145.9,47200.0
2011-04-19 15:35:00,145.91,146.03,145.89,146.01,116200.0,145.91,146.03,145.89,146.01,116200.0
2011-04-19 15:40:00,146.0,146.02,145.97,146.0,99300.0,146.0,146.02,145.97,146.0,99300.0
2011-04-19 15:45:00,146.0,146.02,145.96,145.96,95900.0,146.0,146.02,145.96,145.96,95900.0
2011-04-19 15:50:00,145.97,146.03,145.95,145.99,146500.0,145.97,146.03,145.95,145.99,146500.0
2011-04-19 15:55:00,145.99,145.99,145.88,145.97,255000.0,145.99,145.99,145.88,145.97,255000.0
2011-04-20 09:30:00,146.36,146.37,146.24,146.32,287600.0,146.36,146.37,146.24,146.32,287600.0
2011-04-20 09:35:00,146.32,146.38,146.22,146.35,153700.0,146.32,146.38,146.22,146.35,153700.0
2011-04-20 09:40:00,146.36,146.4,146.3,146.38,230900.0,146.36,146.4,146.3,146.38,230900.0
2011-04-20 09:45:00,146.38,146.44,146.29,146.42,501300.0,146.38,146.44,146.29,146.42,501300.0
2011-04-20 09:50:00,146.42,146.45,146.29,146.44,270200.0,146.42,146.45,146.29,146.44,270200.0
2011-04-20 09:55:00,146.44,146.45,146.33,146.41,207300.0,146.44,146.45,146.33,146.41,207300.0
2011-04-20 10:00:00,146.42,146.48,146.34,146.36,513700.0,146.42,146.48,146.34,146.36,513700.0
2011-04-20 10:05:00,146.37,146.53,146.35,146.52,520500.0,146.37,146.53,146.35,146.52,520500.0
2011-04-20 10:10:00,146.53,146.58,146.45,146.54,211900.0,146.53,146.58,146.45,146.54,211900.0
2011-04-20 10:15:00,146.54,146.64,146.52,146.56,195800.0,146.54,146.64,146.52,146.56,195800.0
2011-04-20 10:20:00,146.56,146.69,146.54,146.59,248500.0,146.56,146.69,146.54,146.59,248500.0
2011-04-20 10:25:00,146.6,146.66,146.51,146.57,262100.0,146.6,146.66,146.51,146.57,262100.0
2011-04-20 10:30:00,146.57,146.66,146.55,146.61,144700.0,146.57,146.66,146.55,146.61,144700.0
2011-04-20 10:35:00,146.61,146.62,146.52,146.55,153300.0,146.61,146.62,146.52,146.55,153300.0
2011-04-20 10:40:00,146.55,146.59,146.52,146.57,125600.0,146.55,146.59,146.52,146.57,125600.0
2011-04-20 10:45:00,146.56,146.59,146.51,146.57,141200.0,146.56,146.59,146.51,146.57,141200.0
2011-04-20 10:50:00,146.57,146.77,146.53,146.72,536600.0,146.57,146.77,146.53,146.72,536600.0
2011-04-20 10:55:00,146.71,146.81,146.7,146.72,239300.0,146.71,146.81,146.7,146.72,239300.0
2011-04-20 11:00:00,146.73,146.79,146.67,146.76,166000.0,146.73,146.79,146.67,146.76,166000.0
2011-04-20 11:05:00,146.76,146.77,146.58,146.63,101100.0,146.76,146.77,146.58,146.63,101100.0
2011-04-20 11:10:00,146.64,146.65,146.55,146.65,108400.0,146.64,146.65,146.55,146.65,108400.0
2011-04-20 11:15:00,146.67,146.68,146.56,146.6,76000.0,146.67,146.68,146.56,146.6,76000.0
2011-04-20 11:20:00,146.6,146.66,146.58,146.64,150300.0,146.6,146.66,146.58,146.64,150300.0
2011-04-20 11:25:00,146.64,146.73,146.6,146.72,35100.0,146.64,146.73,146.6,146.72,35100.0
2011-04-20 11:30:00,146.74,146.77,146.67,146.69,63100.0,146.74,146.77,146.67,146.69,63100.0
2011-04-20 11:35:00,146.7,146.77,146.66,146.77,48500.0,146.7,146.77,146.66,146.77,48500.0
2011-04-20 11:40:00,146.77,146.78,146.7,146.73,101800.0,146.77,146.78,146.7,146.73,101800.0
2011-04-20 11:45:00,146.73,146.84,146.72,146.73,186000.0,146.73,146.84,146.72,146.73,186000.0
2011-04-20 11:50:00,146.73,146.8,146.71,146.74,74300.0,146.73,146.8,146.71,146.74,74300.0
2011-04-20 11:55:00,146.73,146.76,146.62,146.66,101700.0,146.73,146.76,146.62,146.66,101700.0
2011-04-20 12:00:00,146.68,146.74,146.63,146.66,51800.0,146.68,146.74,146.63,146.66,51800.0
2011-04-20 12:05:00,146.66,146.71,146.54,146.54,52000.0,146.66,146.71,146.54,146.54,52000.0
2011-04-20 12:10:00,146.54,146.56,146.41,146.49,289400.0,146.54,146.56,146.41,146.49,289400.0
2011-04-20 12:15:00,146.48,146.55,146.46,146.49,90500.0,146.48,146.55,146.46,146.49,90500.0
2011-04-20 12:20:00,146.49,146.59,146.43,146.47,40000.0,146.49,146.59,146.43,146.47,40000.0
2011-04-20 12:25:00,146.47,146.48,146.3,146.4,183600.0,146.47,146.48,146.3,146.4,183600.0
2011-04-20 12:30:00,146.39,146.46,146.32,146.36,93900.0,146.39,146.46,146.32,146.36,93900.0
2011-04-20 12:35:00,146.37,146.4,146.25,146.37,156900.0,146.37,146.4,146.25,146.37,156900.0
2011-04-20 12:40:00,146.37,146.41,146.27,146.36,66600.0,146.37,146.41,146.27,146.36,66600.0
2011-04-20 12:45:00,146.34,146.4,146.3,146.39,68800.0,146.34,146.4,146.3,146.39,68800.0
2011-04-20 12:50:00,146.4,146.45,146.32,146.44,99500.0,146.4,146.45,146.32,146.44,99500.0
2011-04-20 12:55:00,146.45,146.49,146.22,146.23,113400.0,146.45,146.49,146.22,146.23,113400.0
2011-04-20 13:00:00,146.23,146.24,145.99,145.99,257800.0,146.23,146.24,145.99,145.99,257800.0
2011-04-20 13:05:00,145.99,146.07,145.83,145.95,393000.0,145.99,146.07,145.83,145.95,393000.0
2011-04-20 13:10:00,145.92,146.12,145.88,145.89,172600.0,145.92,146.12,145.88,145.89,172600.0
2011-04-20 13:15:00,145.88,146.0,145.74,145.99,368200.0,145.88,146.0,145.74,145.99,368200.0
2011-04-20 13:20:00,146.01,146.03,145.82,145.96,190300.0,146.01,146.03,145.82,145.96,190300.0
2011-04-20 13:25:00,145.97,146.14,145.89,146.13,80600.0,145.97,146.14,145.89,146.13,80600.0
2011-04-20 13:30:00,146.14,146.14,146.0,146.1,137800.0,146.14,146.14,146.0,146.1,137800.0
2011-04-20 13:35:00,146.08,146.2,146.08,146.13,103200.0,146.08,146.2,146.08,146.13,103200.0
2011-04-20 13:40:00,146.14,146.26,146.11,146.24,96500.0,146.14,146.26,146.11,146.24,96500.0
2011-04-20 13:45:00,146.24,146.25,146.17,146.2,126300.0,146.24,146.25,146.17,146.2,126300.0
2011-04-20 13:50:00,146.21,146.21,146.08,146.1,97200.0,146.21,146.21,146.08,146.1,97200.0
2011-04-20 13:55:00,146.09,146.09,145.9,146.08,142000.0,146.09,146.09,145.9,146.08,142000.0
2011-04-20 14:00:00,146.08,146.11,146.04,146.08,138400.0,146.08,146.11,146.04,146.08,138400.0
2011-04-20 14:05:00,146.08,146.09,145.97,146.04,129900.0,146.08,146.09,145.97,146.04,129900.0
2011-04-20 14:10:00,146.04,146.09,145.97,146.03,80300.0,146.04,146.09,145.97,146.03,80300.0
2011-04-20 14:15:00,146.03,146.17,146.02,146.11,68300.0,146.03,146.17,146.02,146.11,68300.0
2011-04-20 14:20:00,146.1,146.1,146.0,146.01,90700.0,146.1,146.1,146.0,146.01,90700.0
2011-04-20 14:25:00,146.0,146.3,146.0,146.15,185900.0,146.0,146.3,146.0,146.15,185900.0
2011-04-20 14:30:00,146.15,146.18,146.07,146.14,81100.0,146.15,146.18,146.07,146.14,81100.0
2011-04-20 14:35:00,146.14,146.23,146.13,146.19,72100.0,146.14,146.23,146.13,146.19,72100.0
2011-04-20 14:40:00,146.19,146.3,146.19,146.26,80300.0,146.19,146.3,146.19,146.26,80300.0
2011-04-20 14:45:00,146.25,146.34,146.23,146.25,83000.0,146.25,146.34,146.23,146.25,83000.0
2011-04-20 14:50:00,146.24,146.27,146.15,146.2,64800.0,146.24,146.27,146.15,146.2,64800.0
2011-04-20 14:55:00,146.21,146.28,146.17,146.17,54900.0,146.21,146.28,146.17,146.17,54900.0
2011-04-20 15:00:00,146.16,146.29,146.1,146.19,76500.0,146.16,146.29,146.1,146.19,76500.0
2011-04-20 15:05:00,146.19,146.27,146.19,146.21,44400.0,146.19,146.27,146.19,146.21,44400.0
2011-04-20 15:10:00,146.21,146.24,146.18,146.22,33800.0,146.21,146.24,146.18,146.22,33800.0
2011-04-20 15:15:00,146.23,146.24,146.16,146.18,34200.0,146.23,146.24,146.16,146.18,34200.0
2011-04-20 15:20:00,146.18,146.27,146.16,146.24,62900.0,146.18,146.27,146.16,146.24,62900.0
2011-04-20 15:25:00,146.24,146.27,146.17,146.27,59000.0,146.24,146.27,146.17,146.27,59000.0
2011-04-20 15:30:00,146.28,146.39,146.27,146.32,473500.0,146.28,146.39,146.27,146.32,473500.0
2011-04-20 15:35:00,146.31,146.36,146.28,146.35,75500.0,146.31,146.36,146.28,146.35,75500.0
2011-04-20 15:40:00,146.35,146.37,146.32,146.33,122700.0,146.35,146.37,146.32,146.33,122700.0
2011-04-20 15:45:00,146.33,146.45,146.33,146.44,203700.0,146.33,146.45,146.33,146.44,203700.0
2011-04-20 15:50:00,146.44,146.45,146.4,146.44,180300.0,146.44,146.45,146.4,146.44,180300.0
2011-04-20 15:55:00,146.45,146.49,146.42,146.48,239400.0,146.45,146.49,146.42,146.48,239400.0
2011-04-21 09:30:00,146.57,146.6,146.34,146.43,433800.0,146.57,146.6,146.34,146.43,433800.0
2011-04-21 09:35:00,146.44,146.72,146.39,146.71,264400.0,146.44,146.72,146.39,146.71,264400.0
2011-04-21 09:40:00,146.71,146.85,146.66,146.77,144400.0,146.71,146.85,146.66,146.77,144400.0
2011-04-21 09:45:00,146.79,146.83,146.66,146.68,112700.0,146.79,146.83,146.66,146.68,112700.0
2011-04-21 09:50:00,146.66,146.76,146.61,146.65,112500.0,146.66,146.76,146.61,146.65,112500.0
2011-04-21 09:55:00,146.65,146.68,146.57,146.62,145600.0,146.65,146.68,146.57,146.62,145600.0
2011-04-21 10:00:00,146.62,146.69,146.45,146.57,211400.0,146.62,146.69,146.45,146.57,211400.0
2011-04-21 10:05:00,146.56,146.81,146.55,146.81,214800.0,146.56,146.81,146.55,146.81,214800.0
2011-04-21 10:10:00,146.8,146.83,146.66,146.66,227600.0,146.8,146.83,146.66,146.66,227600.0
2011-04-21 10:15:00,146.66,146.7,146.54,146.7,153400.0,146.66,146.7,146.54,146.7,153400.0
2011-04-21 10:20:00,146.7,146.75,146.64,146.7,100300.0,146.7,146.75,146.64,146.7,100300.0
2011-04-21 10:25:00,146.69,146.72,146.56,146.59,210200.0,146.69,146.72,146.56,146.59,210200.0
2011-04-21 10:30:00,146.58,146.65,146.45,146.48,279900.0,146.58,146.65,146.45,146.48,279900.0
2011-04-21 10:35:00,146.47,146.52,146.32,146.5,464100.0,146.47,146.52,146.32,146.5,464100.0
2011-04-21 10:40:00,146.5,146.64,146.43,146.63,239700.0,146.5,146.64,146.43,146.63,239700.0
2011-04-21 10:45:00,146.62,146.79,146.62,146.68,197200.0,146.62,146.79,146.62,146.68,197200.0
2011-04-21 10:50:00,146.69,146.75,146.67,146.69,92400.0,146.69,146.75,146.67,146.69,92400.0
2011-04-21 10:55:00,146.69,146.85,146.69,146.76,136900.0,146.69,146.85,146.69,146.76,136900.0
2011-04-21 11:00:00,146.74,146.85,146.74,146.77,100900.0,146.74,146.85,146.74,146.77,100900.0
2011-04-21 11:05:00,146.78,146.8,146.68,146.72,133600.0,146.78,146.8,146.68,146.72,133600.0
2011-04-21 11:10:00,146.73,146.73,146.58,146.61,183500.0,146.73,146.73,146.58,146.61,183500.0
2011-04-21 11:15:00,146.62,146.7,146.62,146.67,101300.0,146.62,146.7,146.62,146.67,101300.0
2011-04-21 11:20:00,146.66,146.69,146.57,146.64,62900.0,146.66,146.69,146.57,146.64,62900.0
2011-04-21 11:25:00,146.64,146.77,146.62,146.74,104500.0,146.64,146.77,146.62,146.74,104500.0
2011-04-21 11:30:00,146.76,146.83,146.75,146.82,104500.0,146.76,146.83,146.75,146.82,104500.0
2011-04-21 11:35:00,146.82,146.95,146.8,146.91,338500.0,146.82,146.95,146.8,146.91,338500.0
2011-04-21 11:40:00,146.9,146.93,146.82,146.86,114000.0,146.9,146.93,146.82,146.86,114000.0
2011-04-21 11:45:00,146.88,146.92,146.85,146.87,56800.0,146.88,146.92,146.85,146.87,56800.0
2011-04-21 11:50:00,146.87,146.88,146.62,146.67,159700.0,146.87,146.88,146.62,146.67,159700.0
2011-04-21 11:55:00,146.68,146.73,146.61,146.7,179200.0,146.68,146.73,146.61,146.7,179200.0
2011-04-21 12:00:00,146.69,146.78,146.66,146.74,88700.0,146.69,146.78,146.66,146.74,88700.0
2011-04-21 12:05:00,146.73,146.78,146.71,146.77,29700.0,146.73,146.78,146.71,146.77,29700.0
2011-04-21 12:10:00,146.78,146.83,146.75,146.79,67000.0,146.78,146.83,146.75,146.79,67000.0
2011-04-21 12:15:00,146.79,146.82,146.73,146.74,56900.0,146.79,146.82,146.73,146.74,56900.0
2011-04-21 12:20:00,146.75,146.83,146.75,146.81,31300.0,146.75,146.83,146.75,146.81,31300.0
2011-04-21 12:25:00,146.81,146.86,146.77,146.82,47200.0,146.81,146.86,146.77,146.82,47200.0
2011-04-21 12:30:00,146.81,146.87,146.77,146.86,48100.0,146.81,146.87,146.77,146.86,48100.0
2011-04-21 12:35:00,146.86,146.87,146.81,146.83,44300.0,146.86,146.87,146.81,146.83,44300.0
2011-04-21 12:40:00,146.86,147.0,146.78,146.96,204500.0,146.86,147.0,146.78,146.96,204500.0
2011-04-21 12:45:00,146.96,147.04,146.92,146.99,218600.0,146.96,147.04,146.92,146.99,218600.0
2011-04-21 12:50:00,147.0,147.06,146.95,147.01,119800.0,147.0,147.06,146.95,147.01,119800.0
2011-04-21 12:55:00,147.01,147.03,146.92,146.93,75300.0,147.01,147.03,146.92,146.93,75300.0
2011-04-21 13:00:00,146.94,146.96,146.85,146.85,50700.0,146.94,146.96,146.85,146.85,50700.0
2011-04-21 13:05:00,146.85,146.88,146.75,146.83,67000.0,146.85,146.88,146.75,146.83,67000.0
2011-04-21 13:10:00,146.84,146.84,146.8,146.81,22800.0,146.84,146.84,146.8,146.81,22800.0
2011-04-21 13:15:00,146.81,146.86,146.67,146.75,96300.0,146.81,146.86,146.67,146.75,96300.0
2011-04-21 13:20:00,146.74,146.75,146.66,146.71,94800.0,146.74,146.75,146.66,146.71,94800.0
2011-04-21 13:25:00,146.71,146.72,146.54,146.62,125000.0,146.71,146.72,146.54,146.62,125000.0
2011-04-21 13:30:00,146.63,146.66,146.52,146.66,72500.0,146.63,146.66,146.52,146.66,72500.0
2011-04-21 13:35:00,146.67,146.69,146.64,146.68,44900.0,146.67,146.69,146.64,146.68,44900.0
2011-04-21 13:40:00,146.68,146.68,146.63,146.67,73500.0,146.68,146.68,146.63,146.67,73500.0
2011-04-21 13:45:00,146.67,146.74,146.66,146.74,78000.0,146.67,146.74,146.66,146.74,78000.0
2011-04-21 13:50:00,146.74,146.78,146.68,146.78,52200.0,146.74,146.78,146.68,146.78,52200.0
2011-04-21 13:55:00,146.78,146.79,146.71,146.76,47200.0,146.78,146.79,146.71,146.76,47200.0
2011-04-21 14:00:00,146.77,146.78,146.74,146.75,26100.0,146.77,146.78,146.74,146.75,26100.0
2011-04-21 14:05:00,146.75,146.79,146.72,146.74,34100.0,146.75,146.79,146.72,146.74,34100.0
2011-04-21 14:10:00,146.74,146.76,146.73,146.75,20700.0,146.74,146.76,146.73,146.75,20700.0
2011-04-21 14:15:00,146.75,146.75,146.7,146.74,44600.0,146.75,146.75,146.7,146.74,44600.0
2011-04-21 14:20:00,146.73,146.82,146.72,146.82,80100.0,146.73,146.82,146.72,146.82,80100.0
2011-04-21 14:25:00,146.82,146.89,146.81,146.84,52800.0,146.82,146.89,146.81,146.84,52800.0
2011-04-21 14:30:00,146.86,146.89,146.81,146.85,49900.0,146.86,146.89,146.81,146.85,49900.0
2011-04-21 14:35:00,146.85,146.9,146.84,146.9,40900.0,146.85,146.9,146.84,146.9,40900.0
2011-04-21 14:40:00,146.9,146.93,146.82,146.85,71300.0,146.9,146.93,146.82,146.85,71300.0
2011-04-21 14:45:00,146.85,146.87,146.83,146.84,67500.0,146.85,146.87,146.83,146.84,67500.0
2011-04-21 14:50:00,146.85,146.88,146.84,146.88,45000.0,146.85,146.88,146.84,146.88,45000.0
2011-04-21 14:55:00,146.87,146.88,146.82,146.83,30200.0,146.87,146.88,146.82,146.83,30200.0
2011-04-21 15:00:00,146.84,146.91,146.84,146.89,81300.0,146.84,146.91,146.84,146.89,81300.0
2011-04-21 15:05:00,146.88,146.92,146.87,146.92,39200.0,146.88,146.92,146.87,146.92,39200.0
2011-04-21 15:10:00,146.92,146.96,146.9,146.95,57400.0,146.92,146.96,146.9,146.95,57400.0
2011-04-21 15:15:00,146.95,146.98,146.94,146.95,67300.0,146.95,146.98,146.94,146.95,67300.0
2011-04-21 15:20:00,146.95,146.99,146.94,146.95,70100.0,146.95,146.99,146.94,146.95,70100.0
2011-04-21 15:25:00,146.95,147.0,146.94,146.99,62000.0,146.95,147.0,146.94,146.99,62000.0
2011-04-21 15:30:00,146.97,147.05,146.97,147.04,137000.0,146.97,147.05,146.97,147.04,137000.0
2011-04-21 15:35:00,147.04,147.04,146.88,146.89,192200.0,147.04,147.04,146.88,146.89,192200.0
2011-04-21 15:40:00,146.9,146.94,146.89,146.92,97900.0,146.9,146.94,146.89,146.92,97900.0
2011-04-21 15:45:00,146.92,146.94,146.84,146.86,194300.0,146.92,146.94,146.84,146.86,194300.0
2011-04-21 15:50:00,146.86,146.86,146.76,146.83,231800.0,146.86,146.86,146.76,146.83,231800.0
2011-04-21 15:55:00,146.83,146.86,146.73,146.73,315100.0,146.83,146.86,146.73,146.73,315100.0
2011-04-25 09:30:00,147.56,147.58,147.32,147.37,495000.0,147.56,147.58,147.32,147.37,495000.0
2011-04-25 09:35:00,147.37,147.4,147.28,147.35,169500.0,147.37,147.4,147.28,147.35,169500.0
2011-04-25 09:40:00,147.35,147.38,147.2,147.33,429000.0,147.35,147.38,147.2,147.33,429000.0
2011-04-25 09:45:00,147.34,147.38,147.07,147.21,514500.0,147.34,147.38,147.07,147.21,514500.0
2011-04-25 09:50:00,147.21,147.33,146.72,146.84,760200.0,147.21,147.33,146.72,146.84,760200.0
2011-04-25 09:55:00,146.84,146.91,146.7,146.91,426500.0,146.84,146.91,146.7,146.91,426500.0
2011-04-25 10:00:00,146.91,147.09,146.79,147.02,420500.0,146.91,147.09,146.79,147.02,420500.0
2011-04-25 10:05:00,147.02,147.03,146.86,146.92,189100.0,147.02,147.03,146.86,146.92,189100.0
2011-04-25 10:10:00,146.93,146.93,146.77,146.86,337400.0,146.93,146.93,146.77,146.86,337400.0
2011-04-25 10:15:00,146.86,146.89,146.6,146.64,385300.0,146.86,146.89,146.6,146.64,385300.0
2011-04-25 10:20:00,146.63,146.69,146.42,146.52,701900.0,146.63,146.69,146.42,146.52,701900.0
2011-04-25 10:25:00,146.52,146.73,146.42,146.72,299600.0,146.52,146.73,146.42,146.72,299600.0
2011-04-25 10:30:00,146.71,146.8,146.58,146.74,244300.0,146.71,146.8,146.58,146.74,244300.0
2011-04-25 10:35:00,146.75,146.85,146.69,146.84,229700.0,146.75,146.85,146.69,146.84,229700.0
2011-04-25 10:40:00,146.84,146.9,146.76,146.84,173100.0,146.84,146.9,146.76,146.84,173100.0
2011-04-25 10:45:00,146.85,146.88,146.61,146.66,213900.0,146.85,146.88,146.61,146.66,213900.0
2011-04-25 10:50:00,146.65,146.68,146.49,146.56,280400.0,146.65,146.68,146.49,146.56,280400.0
2011-04-25 10:55:00,146.55,146.68,146.48,146.65,315500.0,146.55,146.68,146.48,146.65,315500.0
2011-04-25 11:00:00,146.64,146.76,146.53,146.67,235700.0,146.64,146.76,146.53,146.67,235700.0
2011-04-25 11:05:00,146.67,146.71,146.59,146.59,146200.0,146.67,146.71,146.59,146.59,146200.0
2011-04-25 11:10:00,146.58,146.72,146.51,146.64,204600.0,146.58,146.72,146.51,146.64,204600.0
2011-04-25 11:15:00,146.64,146.83,146.63,146.8,305400.0,146.64,146.83,146.63,146.8,305400.0
2011-04-25 11:20:00,146.78,146.86,146.74,146.8,106100.0,146.78,146.86,146.74,146.8,106100.0
2011-04-25 11:25:00,146.79,146.94,146.72,146.94,95600.0,146.79,146.94,146.72,146.94,95600.0
2011-04-25 11:30:00,146.95,147.02,146.88,146.94,101700.0,146.95,147.02,146.88,146.94,101700.0
2011-04-25 11:35:00,146.93,147.1,146.91,147.09,97100.0,146.93,147.1,146.91,147.09,97100.0
2011-04-25 11:40:00,147.09,147.13,147.01,147.12,128800.0,147.09,147.13,147.01,147.12,128800.0
2011-04-25 11:45:00,147.11,147.16,147.05,147.12,145300.0,147.11,147.16,147.05,147.12,145300.0
2011-04-25 11:50:00,147.12,147.35,147.11,147.34,286300.0,147.12,147.35,147.11,147.34,286300.0
2011-04-25 11:55:00,147.33,147.5,147.27,147.47,292300.0,147.33,147.5,147.27,147.47,292300.0
2011-04-25 12:00:00,147.47,147.5,147.34,147.46,130400.0,147.47,147.5,147.34,147.46,130400.0
2011-04-25 12:05:00,147.45,147.54,147.34,147.4,220300.0,147.45,147.54,147.34,147.4,220300.0
2011-04-25 12:10:00,147.39,147.39,147.29,147.3,119700.0,147.39,147.39,147.29,147.3,119700.0
2011-04-25 12:15:00,147.32,147.32,147.22,147.27,87000.0,147.32,147.32,147.22,147.27,87000.0
2011-04-25 12:20:00,147.27,147.42,147.27,147.41,68400.0,147.27,147.42,147.27,147.41,68400.0
2011-04-25 12:25:00,147.39,147.43,147.28,147.34,89700.0,147.39,147.43,147.28,147.34,89700.0
2011-04-25 12:30:00,147.35,147.41,147.32,147.4,64100.0,147.35,147.41,147.32,147.4,64100.0
2011-04-25 12:35:00,147.4,147.4,147.19,147.24,141300.0,147.4,147.4,147.19,147.24,141300.0
2011-04-25 12:40:00,147.24,147.28,147.16,147.18,64900.0,147.24,147.28,147.16,147.18,64900.0
2011-04-25 12:45:00,147.19,147.26,147.16,147.26,58500.0,147.19,147.26,147.16,147.26,58500.0
2011-04-25 12:50:00,147.28,147.33,147.19,147.19,86400.0,147.28,147.33,147.19,147.19,86400.0
2011-04-25 12:55:00,147.18,147.21,146.94,147.08,179700.0,147.18,147.21,146.94,147.08,179700.0
2011-04-25 13:00:00,147.09,147.14,146.91,147.01,110700.0,147.09,147.14,146.91,147.01,110700.0
2011-04-25 13:05:00,147.02,147.12,147.0,147.11,116200.0,147.02,147.12,147.0,147.11,116200.0
2011-04-25 13:10:00,147.1,147.19,147.1,147.16,46600.0,147.1,147.19,147.1,147.16,46600.0
2011-04-25 13:15:00,147.16,147.17,147.05,147.09,57600.0,147.16,147.17,147.05,147.09,57600.0
2011-04-25 13:20:00,147.09,147.1,146.98,147.05,109000.0,147.09,147.1,146.98,147.05,109000.0
2011-04-25 13:25:00,147.05,147.14,146.99,147.14,166900.0,147.05,147.14,146.99,147.14,166900.0
2011-04-25 13:30:00,147.13,147.14,147.08,147.12,47200.0,147.13,147.14,147.08,147.12,47200.0
2011-04-25 13:35:00,147.12,147.25,147.11,147.23,68600.0,147.12,147.25,147.11,147.23,68600.0
2011-04-25 13:40:00,147.22,147.25,147.16,147.25,71500.0,147.22,147.25,147.16,147.25,71500.0
2011-04-25 13:45:00,147.25,147.3,147.21,147.25,59400.0,147.25,147.3,147.21,147.25,59400.0
2011-04-25 13:50:00,147.25,147.31,147.21,147.27,35900.0,147.25,147.31,147.21,147.27,35900.0
2011-04-25 13:55:00,147.27,147.33,147.21,147.23,67800.0,147.27,147.33,147.21,147.23,67800.0
2011-04-25 14:00:00,147.23,147.23,147.08,147.14,499700.0,147.23,147.23,147.08,147.14,499700.0
2011-04-25 14:05:00,147.15,147.19,147.12,147.19,68000.0,147.15,147.19,147.12,147.19,68000.0
2011-04-25 14:10:00,147.19,147.2,147.15,147.16,56800.0,147.19,147.2,147.15,147.16,56800.0
2011-04-25 14:15:00,147.15,147.18,147.01,147.02,110300.0,147.15,147.18,147.01,147.02,110300.0
2011-04-25 14:20:00,147.03,147.13,147.0,147.13,111600.0,147.03,147.13,147.0,147.13,111600.0
2011-04-25 14:25:00,147.14,147.17,147.1,147.14,111000.0,147.14,147.17,147.1,147.14,111000.0
2011-04-25 14:30:00,147.13,147.16,147.04,147.1,160500.0,147.13,147.16,147.04,147.1,160500.0
2011-04-25 14:35:00,147.11,147.14,147.04,147.06,69100.0,147.11,147.14,147.04,147.06,69100.0
2011-04-25 14:40:00,147.07,147.14,147.07,147.14,62800.0,147.07,147.14,147.07,147.14,62800.0
2011-04-25 14:45:00,147.15,147.21,147.13,147.21,104600.0,147.15,147.21,147.13,147.21,104600.0
2011-04-25 14:50:00,147.21,147.3,147.17,147.19,170800.0,147.21,147.3,147.17,147.19,170800.0
2011-04-25 14:55:00,147.2,147.27,147.18,147.25,54700.0,147.2,147.27,147.18,147.25,54700.0
2011-04-25 15:00:00,147.26,147.3,147.21,147.29,97100.0,147.26,147.3,147.21,147.29,97100.0
2011-04-25 15:05:00,147.29,147.3,147.2,147.23,104600.0,147.29,147.3,147.2,147.23,104600.0
2011-04-25 15:10:00,147.22,147.25,147.15,147.25,82600.0,147.22,147.25,147.15,147.25,82600.0
2011-04-25 15:15:00,147.26,147.31,147.23,147.28,169500.0,147.26,147.31,147.23,147.28,169500.0
2011-04-25 15:20:00,147.28,147.29,147.19,147.24,106400.0,147.28,147.29,147.19,147.24,106400.0
2011-04-25 15:25:00,147.24,147.27,147.22,147.27,103500.0,147.24,147.27,147.22,147.27,103500.0
2011-04-25 15:30:00,147.28,147.28,147.19,147.19,105500.0,147.28,147.28,147.19,147.19,105500.0
2011-04-25 15:35:00,147.19,147.25,147.11,147.23,132600.0,147.19,147.25,147.11,147.23,132600.0
2011-04-25 15:40:00,147.23,147.26,147.15,147.15,106000.0,147.23,147.26,147.15,147.15,106000.0
2011-04-25 15:45:00,147.16,147.22,147.15,147.18,107600.0,147.16,147.22,147.15,147.18,107600.0
2011-04-25 15:50:00,147.18,147.19,147.08,147.13,214700.0,147.18,147.19,147.08,147.13,214700.0
2011-04-25 15:55:00,147.13,147.13,146.73,146.9,575700.0,147.13,147.13,146.73,146.9,575700.0
2011-04-26 09:30:00,146.47,146.49,146.34,146.43,349200.0,146.47,146.49,146.34,146.43,349200.0
2011-04-26 09:35:00,146.44,146.45,146.17,146.21,1000000.0,146.44,146.45,146.17,146.21,1000000.0
2011-04-26 09:40:00,146.2,146.21,146.03,146.17,454200.0,146.2,146.21,146.03,146.17,454200.0
2011-04-26 09:45:00,146.17,146.24,146.08,146.1,448000.0,146.17,146.24,146.08,146.1,448000.0
2011-04-26 09:50:00,146.11,146.15,146.01,146.04,295500.0,146.11,146.15,146.01,146.04,295500.0
2011-04-26 09:55:00,146.04,146.06,145.91,146.02,493600.0,146.04,146.06,145.91,146.02,493600.0
2011-04-26 10:00:00,146.02,146.08,145.91,145.99,445400.0,146.02,146.08,145.91,145.99,445400.0
2011-04-26 10:05:00,146.0,146.02,145.48,145.59,1283500.0,146.0,146.02,145.48,145.59,1283500.0
2011-04-26 10:10:00,145.58,145.73,145.53,145.69,788300.0,145.58,145.73,145.53,145.69,788300.0
2011-04-26 10:15:00,145.68,145.95,145.64,145.94,336600.0,145.68,145.95,145.64,145.94,336600.0
2011-04-26 10:20:00,145.94,146.08,145.92,146.05,296300.0,145.94,146.08,145.92,146.05,296300.0
2011-04-26 10:25:00,146.06,146.16,146.01,146.02,194200.0,146.06,146.16,146.01,146.02,194200.0
2011-04-26 10:30:00,146.04,146.11,145.96,146.07,128900.0,146.04,146.11,145.96,146.07,128900.0
2011-04-26 10:35:00,146.07,146.34,146.07,146.27,357200.0,146.07,146.34,146.07,146.27,357200.0
2011-04-26 10:40:00,146.3,146.34,146.19,146.27,223400.0,146.3,146.34,146.19,146.27,223400.0
2011-04-26 10:45:00,146.3,146.43,146.3,146.33,134700.0,146.3,146.43,146.3,146.33,134700.0
2011-04-26 10:50:00,146.34,146.34,146.22,146.25,171500.0,146.34,146.34,146.22,146.25,171500.0
2011-04-26 10:55:00,146.25,146.36,146.24,146.29,97700.0,146.25,146.36,146.24,146.29,97700.0
2011-04-26 11:00:00,146.28,146.3,146.17,146.17,181000.0,146.28,146.3,146.17,146.17,181000.0
2011-04-26 11:05:00,146.17,146.25,146.16,146.18,86400.0,146.17,146.25,146.16,146.18,86400.0
2011-04-26 11:10:00,146.19,146.27,146.14,146.22,126400.0,146.19,146.27,146.14,146.22,126400.0
2011-04-26 11:15:00,146.24,146.25,146.13,146.19,49500.0,146.24,146.25,146.13,146.19,49500.0
2011-04-26 11:20:00,146.19,146.31,146.19,146.25,117500.0,146.19,146.31,146.19,146.25,117500.0
2011-04-26 11:25:00,146.25,146.32,146.23,146.25,48300.0,146.25,146.32,146.23,146.25,48300.0
2011-04-26 11:30:00,146.25,146.31,146.17,146.18,88500.0,146.25,146.31,146.17,146.18,88500.0
2011-04-26 11:35:00,146.19,146.23,146.15,146.17,84900.0,146.19,146.23,146.15,146.17,84900.0
2011-04-26 11:40:00,146.17,146.18,146.04,146.15,398400.0,146.17,146.18,146.04,146.15,398400.0
2011-04-26 11:45:00,146.16,146.18,146.13,146.13,142300.0,146.16,146.18,146.13,146.13,142300.0
2011-04-26 11:50:00,146.13,146.16,146.05,146.08,76900.0,146.13,146.16,146.05,146.08,76900.0
2011-04-26 11:55:00,146.07,146.13,146.04,146.09,64400.0,146.07,146.13,146.04,146.09,64400.0
2011-04-26 12:00:00,146.09,146.2,146.08,146.09,132000.0,146.09,146.2,146.08,146.09,132000.0
2011-04-26 12:05:00,146.08,146.13,146.05,146.1,48600.0,146.08,146.13,146.05,146.1,48600.0
2011-04-26 12:10:00,146.1,146.17,146.08,146.12,57200.0,146.1,146.17,146.08,146.12,57200.0
2011-04-26 12:15:00,146.12,146.12,146.02,146.11,278700.0,146.12,146.12,146.02,146.11,278700.0
2011-04-26 12:20:00,146.11,146.2,146.05,146.12,255600.0,146.11,146.2,146.05,146.12,255600.0
2011-04-26 12:25:00,146.12,146.24,146.05,146.17,111100.0,146.12,146.24,146.05,146.17,111100.0
2011-04-26 12:30:00,146.16,146.26,146.16,146.24,281000.0,146.16,146.26,146.16,146.24,281000.0
2011-04-26 12:35:00,146.25,146.33,146.21,146.24,154600.0,146.25,146.33,146.21,146.24,154600.0
2011-04-26 12:40:00,146.26,146.38,146.25,146.34,168600.0,146.26,146.38,146.25,146.34,168600.0
2011-04-26 12:45:00,146.33,146.35,146.27,146.27,78100.0,146.33,146.35,146.27,146.27,78100.0
2011-04-26 12:50:00,146.28,146.47,146.26,146.44,190100.0,146.28,146.47,146.26,146.44,190100.0
2011-04-26 12:55:00,146.43,146.53,146.41,146.43,137900.0,146.43,146.53,146.41,146.43,137900.0
2011-04-26 13:00:00,146.43,146.44,146.4,146.42,35900.0,146.43,146.44,146.4,146.42,35900.0
2011-04-26 13:05:00,146.41,146.42,146.32,146.34,70400.0,146.41,146.42,146.32,146.34,70400.0
2011-04-26 13:10:00,146.36,146.42,146.34,146.38,101100.0,146.36,146.42,146.34,146.38,101100.0
2011-04-26 13:15:00,146.38,146.44,146.38,146.41,58900.0,146.38,146.44,146.38,146.41,58900.0
2011-04-26 13:20:00,146.4,146.45,146.35,146.44,58600.0,146.4,146.45,146.35,146.44,58600.0
2011-04-26 13:25:00,146.44,146.61,146.39,146.6,115400.0,146.44,146.61,146.39,146.6,115400.0
2011-04-26 13:30:00,146.61,146.62,146.4,146.4,136600.0,146.61,146.62,146.4,146.4,136600.0
2011-04-26 13:35:00,146.4,146.43,146.38,146.38,59300.0,146.4,146.43,146.38,146.38,59300.0
2011-04-26 13:40:00,146.37,146.43,146.37,146.41,27500.0,146.37,146.43,146.37,146.41,27500.0
2011-04-26 13:45:00,146.41,146.42,146.36,146.39,48000.0,146.41,146.42,146.36,146.39,48000.0
2011-04-26 13:50:00,146.39,146.41,146.35,146.39,52900.0,146.39,146.41,146.35,146.39,52900.0
2011-04-26 13:55:00,146.38,146.4,146.34,146.39,39400.0,146.38,146.4,146.34,146.39,39400.0
2011-04-26 14:00:00,146.37,146.38,146.3,146.33,70800.0,146.37,146.38,146.3,146.33,70800.0
2011-04-26 14:05:00,146.32,146.37,146.3,146.31,71800.0,146.32,146.37,146.3,146.31,71800.0
2011-04-26 14:10:00,146.31,146.33,146.29,146.31,63200.0,146.31,146.33,146.29,146.31,63200.0
2011-04-26 14:15:00,146.32,146.51,146.32,146.48,113900.0,146.32,146.51,146.32,146.48,113900.0
2011-04-26 14:20:00,146.48,146.54,146.43,146.48,105800.0,146.48,146.54,146.43,146.48,105800.0
2011-04-26 14:25:00,146.48,146.58,146.47,146.57,85700.0,146.48,146.58,146.47,146.57,85700.0
2011-04-26 14:30:00,146.57,146.61,146.54,146.57,82200.0,146.57,146.61,146.54,146.57,82200.0
2011-04-26 14:35:00,146.57,146.57,146.45,146.46,73900.0,146.57,146.57,146.45,146.46,73900.0
2011-04-26 14:40:00,146.46,146.46,146.32,146.32,216000.0,146.46,146.46,146.32,146.32,216000.0
2011-04-26 14:45:00,146.32,146.37,146.28,146.37,171900.0,146.32,146.37,146.28,146.37,171900.0
2011-04-26 14:50:00,146.37,146.37,146.29,146.3,126600.0,146.37,146.37,146.29,146.3,126600.0
2011-04-26 14:55:00,146.3,146.4,146.3,146.38,74900.0,146.3,146.4,146.3,146.38,74900.0
2011-04-26 15:00:00,146.38,146.45,146.37,146.43,72000.0,146.38,146.45,146.37,146.43,72000.0
2011-04-26 15:05:00,146.43,146.44,146.39,146.4,33300.0,146.43,146.44,146.39,146.4,33300.0
2011-04-26 15:10:00,146.4,146.49,146.38,146.47,23800.0,146.4,146.49,146.38,146.47,23800.0
2011-04-26 15:15:00,146.46,146.48,146.42,146.47,39800.0,146.46,146.48,146.42,146.47,39800.0
2011-04-26 15:20:00,146.47,146.53,146.41,146.46,144500.0,146.47,146.53,146.41,146.46,144500.0
2011-04-26 15:25:00,146.47,146.47,146.39,146.39,38100.0,146.47,146.47,146.39,146.39,38100.0
2011-04-26 15:30:00,146.38,146.46,146.37,146.44,62100.0,146.38,146.46,146.37,146.44,62100.0
2011-04-26 15:35:00,146.45,146.46,146.42,146.44,135200.0,146.45,146.46,146.42,146.44,135200.0
2011-04-26 15:40:00,146.43,146.43,146.36,146.37,51700.0,146.43,146.43,146.36,146.37,51700.0
2011-04-26 15:45:00,146.38,146.39,146.34,146.34,268200.0,146.38,146.39,146.34,146.34,268200.0
2011-04-26 15:50:00,146.34,146.4,146.32,146.32,196100.0,146.34,146.4,146.32,146.32,196100.0
2011-04-26 15:55:00,146.32,146.4,146.29,146.37,327500.0,146.32,146.4,146.29,146.37,327500.0
2011-04-27 09:30:00,147.38,147.43,147.3,147.3,471000.0,147.38,147.43,147.3,147.3,471000.0
2011-04-27 09:35:00,147.29,147.36,147.22,147.31,204900.0,147.29,147.36,147.22,147.31,204900.0
2011-04-27 09:40:00,147.32,147.5,147.3,147.44,329100.0,147.32,147.5,147.3,147.44,329100.0
2011-04-27 09:45:00,147.45,147.58,147.4,147.55,247800.0,147.45,147.58,147.4,147.55,247800.0
2011-04-27 09:50:00,147.55,147.56,147.36,147.45,127200.0,147.55,147.56,147.36,147.45,127200.0
2011-04-27 09:55:00,147.45,147.45,147.26,147.29,152300.0,147.45,147.45,147.26,147.29,152300.0
2011-04-27 10:00:00,147.29,147.43,147.23,147.26,275100.0,147.29,147.43,147.23,147.26,275100.0
2011-04-27 10:05:00,147.29,147.35,147.19,147.19,207500.0,147.29,147.35,147.19,147.19,207500.0
2011-04-27 10:10:00,147.18,147.31,146.98,146.98,401500.0,147.18,147.31,146.98,146.98,401500.0
2011-04-27 10:15:00,146.98,146.98,146.52,146.78,521600.0,146.98,146.98,146.52,146.78,521600.0
2011-04-27 10:20:00,146.78,146.9,146.61,146.88,596800.0,146.78,146.9,146.61,146.88,596800.0
2011-04-27 10:25:00,146.86,146.9,146.74,146.77,125900.0,146.86,146.9,146.74,146.77,125900.0
2011-04-27 10:30:00,146.75,146.91,146.72,146.87,105100.0,146.75,146.91,146.72,146.87,105100.0
2011-04-27 10:35:00,146.88,146.98,146.81,146.88,135400.0,146.88,146.98,146.81,146.88,135400.0
2011-04-27 10:40:00,146.89,146.94,146.75,146.84,97700.0,146.89,146.94,146.75,146.84,97700.0
2011-04-27 10:45:00,146.89,146.94,146.56,146.62,270900.0,146.89,146.94,146.56,146.62,270900.0
2011-04-27 10:50:00,146.62,146.8,146.59,146.79,369500.0,146.62,146.8,146.59,146.79,369500.0
2011-04-27 10:55:00,146.79,146.94,146.76,146.86,129300.0,146.79,146.94,146.76,146.86,129300.0
2011-04-27 11:00:00,146.84,147.09,146.83,147.05,224800.0,146.84,147.09,146.83,147.05,224800.0
2011-04-27 11:05:00,147.05,147.06,146.95,146.99,115900.0,147.05,147.06,146.95,146.99,115900.0
2011-04-27 11:10:00,146.99,146.99,146.85,146.91,155500.0,146.99,146.99,146.85,146.91,155500.0
2011-04-27 11:15:00,146.9,146.99,146.85,146.91,80100.0,146.9,146.99,146.85,146.91,80100.0
2011-04-27 11:20:00,146.93,146.94,146.86,146.94,78000.0,146.93,146.94,146.86,146.94,78000.0
2011-04-27 11:25:00,146.92,146.94,146.83,146.91,40600.0,146.92,146.94,146.83,146.91,40600.0
2011-04-27 11:30:00,146.92,147.0,146.91,146.96,80800.0,146.92,147.0,146.91,146.96,80800.0
2011-04-27 11:35:00,146.96,147.22,146.95,147.17,250000.0,146.96,147.22,146.95,147.17,250000.0
2011-04-27 11:40:00,147.18,147.32,147.12,147.14,124000.0,147.18,147.32,147.12,147.14,124000.0
2011-04-27 11:45:00,147.12,147.19,147.08,147.13,82700.0,147.12,147.19,147.08,147.13,82700.0
2011-04-27 11:50:00,147.14,147.16,147.05,147.13,39100.0,147.14,147.16,147.05,147.13,39100.0
2011-04-27 11:55:00,147.1,147.14,146.99,146.99,71700.0,147.1,147.14,146.99,146.99,71700.0
2011-04-27 12:00:00,146.99,147.13,146.97,147.05,55500.0,146.99,147.13,146.97,147.05,55500.0
2011-04-27 12:05:00,147.06,147.13,146.99,146.99,39300.0,147.06,147.13,146.99,146.99,39300.0
2011-04-27 12:10:00,146.98,147.03,146.94,147.0,81200.0,146.98,147.03,146.94,147.0,81200.0
2011-04-27 12:15:00,147.01,147.11,147.01,147.05,82400.0,147.01,147.11,147.01,147.05,82400.0
2011-04-27 12:20:00,147.04,147.07,147.01,147.04,27000.0,147.04,147.07,147.01,147.04,27000.0
2011-04-27 12:25:00,147.04,147.08,147.0,147.05,55800.0,147.04,147.08,147.0,147.05,55800.0
2011-04-27 12:30:00,147.05,147.38,146.8,147.15,476000.0,147.05,147.38,146.8,147.15,476000.0
2011-04-27 12:35:00,147.14,147.64,147.05,147.61,621500.0,147.14,147.64,147.05,147.61,621500.0
2011-04-27 12:40:00,147.61,147.71,147.42,147.45,489900.0,147.61,147.71,147.42,147.45,489900.0
2011-04-27 12:45:00,147.47,147.7,147.45,147.55,229300.0,147.47,147.7,147.45,147.55,229300.0
2011-04-27 12:50:00,147.54,147.65,147.43,147.6,166200.0,147.54,147.65,147.43,147.6,166200.0
2011-04-27 12:55:00,147.59,147.64,147.42,147.43,205400.0,147.59,147.64,147.42,147.43,205400.0
2011-04-27 13:00:00,147.44,147.62,147.42,147.48,126600.0,147.44,147.62,147.42,147.48,126600.0
2011-04-27 13:05:00,147.47,147.6,147.46,147.55,112600.0,147.47,147.6,147.46,147.55,112600.0
2011-04-27 13:10:00,147.55,147.57,147.4,147.48,188200.0,147.55,147.57,147.4,147.48,188200.0
2011-04-27 13:15:00,147.47,147.79,147.47,147.76,303300.0,147.47,147.79,147.47,147.76,303300.0
2011-04-27 13:20:00,147.77,147.89,147.75,147.87,319100.0,147.77,147.89,147.75,147.87,319100.0
2011-04-27 13:25:00,147.87,147.93,147.79,147.83,173200.0,147.87,147.93,147.79,147.83,173200.0
2011-04-27 13:30:00,147.84,147.95,147.81,147.89,124400.0,147.84,147.95,147.81,147.89,124400.0
2011-04-27 13:35:00,147.89,147.94,147.8,147.94,117400.0,147.89,147.94,147.8,147.94,117400.0
2011-04-27 13:40:00,147.94,148.39,147.94,148.27,633600.0,147.94,148.39,147.94,148.27,633600.0
2011-04-27 13:45:00,148.28,148.39,148.2,148.29,414800.0,148.28,148.39,148.2,148.29,414800.0
2011-04-27 13:50:00,148.29,148.54,148.29,148.53,617300.0,148.29,148.54,148.29,148.53,617300.0
2011-04-27 13:55:00,148.54,148.56,148.42,148.49,541700.0,148.54,148.56,148.42,148.49,541700.0
2011-04-27 14:00:00,148.5,148.53,148.39,148.41,364100.0,148.5,148.53,148.39,148.41,364100.0
2011-04-27 14:05:00,148.41,148.44,148.24,148.28,323300.0,148.41,148.44,148.24,148.28,323300.0
2011-04-27 14:10:00,148.28,148.32,148.16,148.21,421100.0,148.28,148.32,148.16,148.21,421100.0
2011-04-27 14:15:00,148.2,148.24,148.08,148.16,635400.0,148.2,148.24,148.08,148.16,635400.0
2011-04-27 14:20:00,148.16,148.36,148.14,148.28,287600.0,148.16,148.36,148.14,148.28,287600.0
2011-04-27 14:25:00,148.29,148.44,148.27,148.34,455200.0,148.29,148.44,148.27,148.34,455200.0
2011-04-27 14:30:00,148.35,148.36,148.16,148.29,182000.0,148.35,148.36,148.16,148.29,182000.0
2011-04-27 14:35:00,148.28,148.43,148.28,148.42,223200.0,148.28,148.43,148.28,148.42,223200.0
2011-04-27 14:40:00,148.41,148.42,148.23,148.3,204100.0,148.41,148.42,148.23,148.3,204100.0
2011-04-27 14:45:00,148.3,148.38,148.29,148.38,160700.0,148.3,148.38,148.29,148.38,160700.0
2011-04-27 14:50:00,148.38,148.55,148.36,148.55,362700.0,148.38,148.55,148.36,148.55,362700.0
2011-04-27 14:55:00,148.55,148.7,148.47,148.68,299600.0,148.55,148.7,148.47,148.68,299600.0
2011-04-27 15:00:00,148.67,148.9,148.64,148.82,412300.0,148.67,148.9,148.64,148.82,412300.0
2011-04-27 15:05:00,148.82,148.84,148.73,148.76,245700.0,148.82,148.84,148.73,148.76,245700.0
2011-04-27 15:10:00,148.76,148.81,148.7,148.79,151900.0,148.76,148.81,148.7,148.79,151900.0
2011-04-27 15:15:00,148.77,148.77,148.65,148.72,142800.0,148.77,148.77,148.65,148.72,142800.0
2011-04-27 15:20:00,148.72,148.73,148.59,148.62,283600.0,148.72,148.73,148.59,148.62,283600.0
2011-04-27 15:25:00,148.62,148.86,148.62,148.85,209700.0,148.62,148.86,148.62,148.85,209700.0
2011-04-27 15:30:00,148.85,148.95,148.81,148.92,284900.0,148.85,148.95,148.81,148.92,284900.0
2011-04-27 15:35:00,148.92,149.09,148.91,149.07,338800.0,148.92,149.09,148.91,149.07,338800.0
2011-04-27 15:40:00,149.08,149.16,149.04,149.11,285800.0,149.08,149.16,149.04,149.11,285800.0
2011-04-27 15:45:00,149.12,149.17,149.01,149.14,607000.0,149.12,149.17,149.01,149.14,607000.0
2011-04-27 15:50:00,149.13,149.16,149.03,149.15,377200.0,149.13,149.16,149.03,149.15,377200.0
2011-04-27 15:55:00,149.15,149.21,149.1,149.2,596300.0,149.15,149.21,149.1,149.2,596300.0
2011-04-28 09:30:00,149.32,149.38,149.17,149.35,506400.0,149.32,149.38,149.17,149.35,506400.0
2011-04-28 09:35:00,149.34,149.4,149.27,149.36,398700.0,149.34,149.4,149.27,149.36,398700.0
2011-04-28 09:40:00,149.36,149.58,149.35,149.54,662400.0,149.36,149.58,149.35,149.54,662400.0
2011-04-28 09:45:00,149.53,149.59,149.47,149.55,314000.0,149.53,149.59,149.47,149.55,314000.0
2011-04-28 09:50:00,149.56,149.58,149.5,149.56,264700.0,149.56,149.58,149.5,149.56,264700.0
2011-04-28 09:55:00,149.56,149.76,149.45,149.68,436000.0,149.56,149.76,149.45,149.68,436000.0
2011-04-28 10:00:00,149.69,149.75,149.55,149.74,450200.0,149.69,149.75,149.55,149.74,450200.0
2011-04-28 10:05:00,149.74,149.78,149.64,149.69,338200.0,149.74,149.78,149.64,149.69,338200.0
2011-04-28 10:10:00,149.7,149.77,149.65,149.72,346900.0,149.7,149.77,149.65,149.72,346900.0
2011-04-28 10:15:00,149.72,149.76,149.64,149.66,213500.0,149.72,149.76,149.64,149.66,213500.0
2011-04-28 10:20:00,149.64,149.65,149.45,149.46,316100.0,149.64,149.65,149.45,149.46,316100.0
2011-04-28 10:25:00,149.47,149.72,149.46,149.58,193600.0,149.47,149.72,149.46,149.58,193600.0
2011-04-28 10:30:00,149.57,149.74,149.54,149.72,231800.0,149.57,149.74,149.54,149.72,231800.0
2011-04-28 10:35:00,149.72,149.72,149.59,149.7,150100.0,149.72,149.72,149.59,149.7,150100.0
2011-04-28 10:40:00,149.7,149.75,149.6,149.62,220400.0,149.7,149.75,149.6,149.62,220400.0
2011-04-28 10:45:00,149.63,149.63,149.54,149.63,207700.0,149.63,149.63,149.54,149.63,207700.0
2011-04-28 10:50:00,149.63,149.65,149.49,149.59,242400.0,149.63,149.65,149.49,149.59,242400.0
2011-04-28 10:55:00,149.58,149.65,149.58,149.63,98300.0,149.58,149.65,149.58,149.63,98300.0
2011-04-28 11:00:00,149.64,149.7,149.56,149.68,123200.0,149.64,149.7,149.56,149.68,123200.0
2011-04-28 11:05:00,149.68,149.71,149.59,149.64,142600.0,149.68,149.71,149.59,149.64,142600.0
2011-04-28 11:10:00,149.64,149.74,149.64,149.72,122600.0,149.64,149.74,149.64,149.72,122600.0
2011-04-28 11:15:00,149.74,149.83,149.61,149.61,212600.0,149.74,149.83,149.61,149.61,212600.0
2011-04-28 11:20:00,149.61,149.92,149.6,149.86,206000.0,149.61,149.92,149.6,149.86,206000.0
2011-04-28 11:25:00,149.88,149.92,149.8,149.9,175700.0,149.88,149.92,149.8,149.9,175700.0
2011-04-28 11:30:00,149.89,150.0,149.89,149.95,219900.0,149.89,150.0,149.89,149.95,219900.0
2011-04-28 11:35:00,149.96,149.96,149.68,149.72,350900.0,149.96,149.96,149.68,149.72,350900.0
2011-04-28 11:40:00,149.73,149.78,149.53,149.7,282500.0,149.73,149.78,149.53,149.7,282500.0
2011-04-28 11:45:00,149.68,149.73,149.28,149.3,750300.0,149.68,149.73,149.28,149.3,750300.0
2011-04-28 11:50:00,149.3,149.38,148.84,148.94,703300.0,149.3,149.38,148.84,148.94,703300.0
2011-04-28 11:55:00,148.94,149.16,148.82,149.16,374900.0,148.94,149.16,148.82,149.16,374900.0
2011-04-28 12:00:00,149.17,149.22,148.87,148.95,375600.0,149.17,149.22,148.87,148.95,375600.0
2011-04-28 12:05:00,148.95,149.03,148.6,149.02,365200.0,148.95,149.03,148.6,149.02,365200.0
2011-04-28 12:10:00,149.02,149.14,148.91,148.97,236100.0,149.02,149.14,148.91,148.97,236100.0
2011-04-28 12:15:00,148.96,149.21,148.89,149.19,224900.0,148.96,149.21,148.89,149.19,224900.0
2011-04-28 12:20:00,149.19,149.2,148.98,149.09,90600.0,149.19,149.2,148.98,149.09,90600.0
2011-04-28 12:25:00,149.1,149.41,149.1,149.38,301600.0,149.1,149.41,149.1,149.38,301600.0
2011-04-28 12:30:00,149.37,149.44,149.34,149.41,221600.0,149.37,149.44,149.34,149.41,221600.0
2011-04-28 12:35:00,149.41,149.57,149.38,149.47,330300.0,149.41,149.57,149.38,149.47,330300.0
2011-04-28 12:40:00,149.48,149.51,149.37,149.48,137200.0,149.48,149.51,149.37,149.48,137200.0
2011-04-28 12:45:00,149.48,149.48,149.3,149.34,155200.0,149.48,149.48,149.3,149.34,155200.0
2011-04-28 12:50:00,149.34,149.34,149.22,149.24,196600.0,149.34,149.34,149.22,149.24,196600.0
2011-04-28 12:55:00,149.24,149.36,149.18,149.31,202700.0,149.24,149.36,149.18,149.31,202700.0
2011-04-28 13:00:00,149.3,149.38,149.28,149.34,106200.0,149.3,149.38,149.28,149.34,106200.0
2011-04-28 13:05:00,149.34,149.42,149.02,149.05,273400.0,149.34,149.42,149.02,149.05,273400.0
2011-04-28 13:10:00,149.04,149.08,148.68,148.85,423700.0,149.04,149.08,148.68,148.85,423700.0
2011-04-28 13:15:00,148.85,149.01,148.77,148.9,233100.0,148.85,149.01,148.77,148.9,233100.0
2011-04-28 13:20:00,148.9,148.96,148.72,148.94,279900.0,148.9,148.96,148.72,148.94,279900.0
2011-04-28 13:25:00,148.93,149.37,148.74,149.25,315100.0,148.93,149.37,148.74,149.25,315100.0
2011-04-28 13:30:00,149.25,149.32,149.17,149.25,199000.0,149.25,149.32,149.17,149.25,199000.0
2011-04-28 13:35:00,149.24,149.29,149.14,149.25,229800.0,149.24,149.29,149.14,149.25,229800.0
2011-04-28 13:40:00,149.25,149.41,149.2,149.36,113200.0,149.25,149.41,149.2,149.36,113200.0
2011-04-28 13:45:00,149.35,149.39,149.21,149.29,80700.0,149.35,149.39,149.21,149.29,80700.0
2011-04-28 13:50:00,149.29,149.51,149.28,149.41,239000.0,149.29,149.51,149.28,149.41,239000.0
2011-04-28 13:55:00,149.4,149.5,149.35,149.4,58800.0,149.4,149.5,149.35,149.4,58800.0
2011-04-28 14:00:00,149.44,149.44,149.35,149.4,51600.0,149.44,149.44,149.35,149.4,51600.0
2011-04-28 14:05:00,149.4,149.53,149.34,149.47,107400.0,149.4,149.53,149.34,149.47,107400.0
2011-04-28 14:10:00,149.48,149.61,149.44,149.54,163600.0,149.48,149.61,149.44,149.54,163600.0
2011-04-28 14:15:00,149.52,149.58,149.47,149.49,45400.0,149.52,149.58,149.47,149.49,45400.0
2011-04-28 14:20:00,149.49,149.64,149.49,149.59,176500.0,149.49,149.64,149.49,149.59,176500.0
2011-04-28 14:25:00,149.6,149.62,149.55,149.59,124700.0,149.6,149.62,149.55,149.59,124700.0
2011-04-28 14:30:00,149.58,149.6,149.49,149.51,116300.0,149.58,149.6,149.49,149.51,116300.0
2011-04-28 14:35:00,149.52,149.66,149.51,149.59,113000.0,149.52,149.66,149.51,149.59,113000.0
2011-04-28 14:40:00,149.59,149.64,149.51,149.62,100100.0,149.59,149.64,149.51,149.62,100100.0
2011-04-28 14:45:00,149.63,149.67,149.6,149.61,70900.0,149.63,149.67,149.6,149.61,70900.0
2011-04-28 14:50:00,149.61,149.76,149.59,149.7,93700.0,149.61,149.76,149.59,149.7,93700.0
2011-04-28 14:55:00,149.71,149.72,149.65,149.66,220200.0,149.71,149.72,149.65,149.66,220200.0
2011-04-28 15:00:00,149.66,149.67,149.52,149.58,71300.0,149.66,149.67,149.52,149.58,71300.0
2011-04-28 15:05:00,149.57,149.68,149.53,149.63,106000.0,149.57,149.68,149.53,149.63,106000.0
2011-04-28 15:10:00,149.62,149.67,149.57,149.66,93000.0,149.62,149.67,149.57,149.66,93000.0
2011-04-28 15:15:00,149.66,149.77,149.65,149.71,154900.0,149.66,149.77,149.65,149.71,154900.0
2011-04-28 15:20:00,149.7,149.72,149.66,149.71,71500.0,149.7,149.72,149.66,149.71,71500.0
2011-04-28 15:25:00,149.71,149.75,149.7,149.73,61200.0,149.71,149.75,149.7,149.73,61200.0
2011-04-28 15:30:00,149.74,149.76,149.7,149.72,84900.0,149.74,149.76,149.7,149.72,84900.0
2011-04-28 15:35:00,149.73,149.8,149.72,149.77,213200.0,149.73,149.8,149.72,149.77,213200.0
2011-04-28 15:40:00,149.77,149.79,149.74,149.77,104600.0,149.77,149.79,149.74,149.77,104600.0
2011-04-28 15:45:00,149.77,149.84,149.73,149.73,298500.0,149.77,149.84,149.73,149.73,298500.0
2011-04-28 15:50:00,149.73,149.76,149.69,149.73,189600.0,149.73,149.76,149.69,149.73,189600.0
2011-04-28 15:55:00,149.73,149.83,149.71,149.82,275700.0,149.73,149.83,149.71,149.82,275700.0
2011-04-29 09:30:00,149.9,150.0,149.86,149.97,222600.0,149.9,150.0,149.86,149.97,222600.0
2011-04-29 09:35:00,149.98,150.02,149.76,149.87,268900.0,149.98,150.02,149.76,149.87,268900.0
2011-04-29 09:40:00,149.88,149.91,149.75,149.87,140000.0,149.88,149.91,149.75,149.87,140000.0
2011-04-29 09:45:00,149.87,149.98,149.81,149.87,303100.0,149.87,149.98,149.81,149.87,303100.0
2011-04-29 09:50:00,149.89,149.96,149.86,149.95,118800.0,149.89,149.96,149.86,149.95,118800.0
2011-04-29 09:55:00,149.94,150.09,149.89,150.08,240700.0,149.94,150.09,149.89,150.08,240700.0
2011-04-29 10:00:00,150.08,150.34,150.07,150.21,574700.0,150.08,150.34,150.07,150.21,574700.0
2011-04-29 10:05:00,150.2,150.39,150.2,150.3,311400.0,150.2,150.39,150.2,150.3,311400.0
2011-04-29 10:10:00,150.3,150.53,150.29,150.48,212500.0,150.3,150.53,150.29,150.48,212500.0
2011-04-29 10:15:00,150.5,150.53,150.44,150.5,250900.0,150.5,150.53,150.44,150.5,250900.0
2011-04-29 10:20:00,150.5,150.61,150.45,150.46,251000.0,150.5,150.61,150.45,150.46,251000.0
2011-04-29 10:25:00,150.46,150.54,150.42,150.5,186900.0,150.46,150.54,150.42,150.5,186900.0
2011-04-29 10:30:00,150.5,150.67,150.48,150.51,396300.0,150.5,150.67,150.48,150.51,396300.0
2011-04-29 10:35:00,150.52,150.66,150.45,150.59,364100.0,150.52,150.66,150.45,150.59,364100.0
2011-04-29 10:40:00,150.59,150.59,150.45,150.5,344000.0,150.59,150.59,150.45,150.5,344000.0
2011-04-29 10:45:00,150.5,150.65,150.43,150.59,552200.0,150.5,150.65,150.43,150.59,552200.0
2011-04-29 10:50:00,150.59,150.69,150.5,150.51,336100.0,150.59,150.69,150.5,150.51,336100.0
2011-04-29 10:55:00,150.51,150.62,150.48,150.52,363400.0,150.51,150.62,150.48,150.52,363400.0
2011-04-29 11:00:00,150.52,150.57,150.43,150.55,332700.0,150.52,150.57,150.43,150.55,332700.0
2011-04-29 11:05:00,150.55,150.57,150.49,150.51,221900.0,150.55,150.57,150.49,150.51,221900.0
2011-04-29 11:10:00,150.51,150.54,150.44,150.47,201600.0,150.51,150.54,150.44,150.47,201600.0
2011-04-29 11:15:00,150.46,150.47,150.28,150.35,454700.0,150.46,150.47,150.28,150.35,454700.0
2011-04-29 11:20:00,150.36,150.37,150.22,150.31,269400.0,150.36,150.37,150.22,150.31,269400.0
2011-04-29 11:25:00,150.3,150.55,150.29,150.53,273300.0,150.3,150.55,150.29,150.53,273300.0
2011-04-29 11:30:00,150.53,150.58,150.43,150.55,131700.0,150.53,150.58,150.43,150.55,131700.0
2011-04-29 11:35:00,150.55,150.56,150.41,150.47,104400.0,150.55,150.56,150.41,150.47,104400.0
2011-04-29 11:40:00,150.48,150.51,150.45,150.49,68100.0,150.48,150.51,150.45,150.49,68100.0
2011-04-29 11:45:00,150.5,150.57,150.45,150.5,118100.0,150.5,150.57,150.45,150.5,118100.0
2011-04-29 11:50:00,150.49,150.54,150.41,150.43,135500.0,150.49,150.54,150.41,150.43,135500.0
2011-04-29 11:55:00,150.43,150.63,150.38,150.6,297800.0,150.43,150.63,150.38,150.6,297800.0
2011-04-29 12:00:00,150.61,150.72,150.6,150.7,398500.0,150.61,150.72,150.6,150.7,398500.0
2011-04-29 12:05:00,150.71,150.81,150.68,150.77,323300.0,150.71,150.81,150.68,150.77,323300.0
2011-04-29 12:10:00,150.76,151.05,150.75,151.01,1783400.0,150.76,151.05,150.75,151.01,1783400.0
2011-04-29 12:15:00,151.01,151.03,150.87,150.92,457300.0,151.01,151.03,150.87,150.92,457300.0
2011-04-29 12:20:00,150.92,151.02,150.92,151.02,174500.0,150.92,151.02,150.92,151.02,174500.0
2011-04-29 12:25:00,151.03,151.11,150.89,150.91,403200.0,151.03,151.11,150.89,150.91,403200.0
2011-04-29 12:30:00,150.92,151.04,150.9,151.03,314900.0,150.92,151.04,150.9,151.03,314900.0
2011-04-29 12:35:00,151.04,151.07,150.97,150.99,128800.0,151.04,151.07,150.97,150.99,128800.0
2011-04-29 12:40:00,150.99,151.01,150.97,151.0,42000.0,150.99,151.01,150.97,151.0,42000.0
2011-04-29 12:45:00,150.99,151.0,150.89,150.91,231600.0,150.99,151.0,150.89,150.91,231600.0
2011-04-29 12:50:00,150.9,150.99,150.85,150.95,135100.0,150.9,150.99,150.85,150.95,135100.0
2011-04-29 12:55:00,150.95,151.08,150.93,151.02,161400.0,150.95,151.08,150.93,151.02,161400.0
2011-04-29 13:00:00,151.02,151.16,151.0,151.12,101200.0,151.02,151.16,151.0,151.12,101200.0
2011-04-29 13:05:00,151.12,151.31,151.1,151.29,303200.0,151.12,151.31,151.1,151.29,303200.0
2011-04-29 13:10:00,151.29,151.35,151.26,151.34,163300.0,151.29,151.35,151.26,151.34,163300.0
2011-04-29 13:15:00,151.33,151.74,151.31,151.67,550400.0,151.33,151.74,151.31,151.67,550400.0
2011-04-29 13:20:00,151.68,151.89,151.62,151.66,506500.0,151.68,151.89,151.62,151.66,506500.0
2011-04-29 13:25:00,151.66,151.77,151.62,151.75,193400.0,151.66,151.77,151.62,151.75,193400.0
2011-04-29 13:30:00,151.74,151.87,151.7,151.87,160000.0,151.74,151.87,151.7,151.87,160000.0
2011-04-29 13:35:00,151.86,152.03,151.84,151.98,324400.0,151.86,152.03,151.84,151.98,324400.0
2011-04-29 13:40:00,151.99,152.11,151.94,152.1,300300.0,151.99,152.11,151.94,152.1,300300.0
2011-04-29 13:45:00,152.09,152.13,151.95,152.0,265800.0,152.09,152.13,151.95,152.0,265800.0
2011-04-29 13:50:00,152.0,152.0,150.7,151.98,365800.0,152.0,152.0,150.7,151.98,365800.0
2011-04-29 13:55:00,151.97,152.04,151.88,151.9,209800.0,151.97,152.04,151.88,151.9,209800.0
2011-04-29 14:00:00,151.9,152.0,151.82,151.89,176800.0,151.9,152.0,151.82,151.89,176800.0
2011-04-29 14:05:00,151.9,152.14,151.88,152.11,162300.0,151.9,152.14,151.88,152.11,162300.0
2011-04-29 14:10:00,152.13,152.34,152.11,152.32,248700.0,152.13,152.34,152.11,152.32,248700.0
2011-04-29 14:15:00,152.33,152.41,152.2,152.31,262300.0,152.33,152.41,152.2,152.31,262300.0
2011-04-29 14:20:00,152.31,152.36,152.2,152.24,218100.0,152.31,152.36,152.2,152.24,218100.0
2011-04-29 14:25:00,152.24,152.71,152.2,152.51,409300.0,152.24,152.71,152.2,152.51,409300.0
2011-04-29 14:30:00,152.55,152.6,152.47,152.52,155000.0,152.55,152.6,152.47,152.52,155000.0
2011-04-29 14:35:00,152.52,153.03,152.51,152.83,782500.0,152.52,153.03,152.51,152.83,782500.0
2011-04-29 14:40:00,152.83,152.83,152.64,152.67,365000.0,152.83,152.83,152.64,152.67,365000.0
2011-04-29 14:45:00,152.67,152.77,152.59,152.75,256900.0,152.67,152.77,152.59,152.75,256900.0
2011-04-29 14:50:00,152.75,152.75,152.53,152.56,300300.0,152.75,152.75,152.53,152.56,300300.0
2011-04-29 14:55:00,152.56,152.6,152.44,152.56,388300.0,152.56,152.6,152.44,152.56,388300.0
2011-04-29 15:00:00,152.57,152.58,152.4,152.41,326900.0,152.57,152.58,152.4,152.41,326900.0
2011-04-29 15:05:00,152.41,152.45,152.33,152.37,349400.0,152.41,152.45,152.33,152.37,349400.0
2011-04-29 15:10:00,152.37,152.41,152.31,152.33,183700.0,152.37,152.41,152.31,152.33,183700.0
2011-04-29 15:15:00,152.33,152.39,151.89,151.99,858900.0,152.33,152.39,151.89,151.99,858900.0
2011-04-29 15:20:00,152.0,152.07,151.85,151.97,425300.0,152.0,152.07,151.85,151.97,425300.0
2011-04-29 15:25:00,151.96,152.27,151.93,152.25,471900.0,151.96,152.27,151.93,152.25,471900.0
2011-04-29 15:30:00,152.26,152.46,152.23,152.38,531600.0,152.26,152.46,152.23,152.38,531600.0
2011-04-29 15:35:00,152.39,152.46,152.27,152.38,216700.0,152.39,152.46,152.27,152.38,216700.0
2011-04-29 15:40:00,152.39,152.41,152.13,152.27,356700.0,152.39,152.41,152.13,152.27,356700.0
2011-04-29 15:45:00,152.27,152.28,152.05,152.07,345900.0,152.27,152.28,152.05,152.07,345900.0
2011-04-29 15:50:00,152.07,152.22,151.98,152.03,623300.0,152.07,152.22,151.98,152.03,623300.0
2011-04-29 15:55:00,152.03,152.4,152.02,152.36,774200.0,152.03,152.4,152.02,152.36,774200.0
2011-05-02 09:30:00,151.46,151.64,151.31,151.61,526100.0,151.46,151.64,151.31,151.61,526100.0
2011-05-02 09:35:00,151.63,151.68,151.45,151.55,341300.0,151.63,151.68,151.45,151.55,341300.0
2011-05-02 09:40:00,151.53,151.62,151.4,151.4,303300.0,151.53,151.62,151.4,151.4,303300.0
2011-05-02 09:45:00,151.4,151.81,151.4,151.75,373100.0,151.4,151.81,151.4,151.75,373100.0
2011-05-02 09:50:00,151.75,151.91,151.73,151.79,465300.0,151.75,151.91,151.73,151.79,465300.0
2011-05-02 09:55:00,151.79,151.96,151.78,151.85,303200.0,151.79,151.96,151.78,151.85,303200.0
2011-05-02 10:00:00,151.86,152.15,151.78,152.08,542000.0,151.86,152.15,151.78,152.08,542000.0
2011-05-02 10:05:00,152.08,152.14,151.97,152.05,387200.0,152.08,152.14,151.97,152.05,387200.0
2011-05-02 10:10:00,152.07,152.12,151.89,151.92,244100.0,152.07,152.12,151.89,151.92,244100.0
2011-05-02 10:15:00,151.93,152.08,151.9,152.07,185700.0,151.93,152.08,151.9,152.07,185700.0
2011-05-02 10:20:00,152.07,152.08,151.98,152.06,151000.0,152.07,152.08,151.98,152.06,151000.0
2011-05-02 10:25:00,152.06,152.51,152.03,152.4,563400.0,152.06,152.51,152.03,152.4,563400.0
2011-05-02 10:30:00,152.4,152.53,152.33,152.41,223100.0,152.4,152.53,152.33,152.41,223100.0
2011-05-02 10:35:00,152.43,152.46,152.36,152.41,276100.0,152.43,152.46,152.36,152.41,276100.0
2011-05-02 10:40:00,152.42,152.5,152.34,152.4,307500.0,152.42,152.5,152.34,152.4,307500.0
2011-05-02 10:45:00,152.42,152.43,152.25,152.26,227300.0,152.42,152.43,152.25,152.26,227300.0
2011-05-02 10:50:00,152.27,152.37,152.23,152.3,167700.0,152.27,152.37,152.23,152.3,167700.0
2011-05-02 10:55:00,152.29,152.94,152.29,152.91,584300.0,152.29,152.94,152.29,152.91,584300.0
2011-05-02 11:00:00,152.91,153.09,152.89,152.99,441000.0,152.91,153.09,152.89,152.99,441000.0
2011-05-02 11:05:00,152.98,153.2,152.93,153.13,398600.0,152.98,153.2,152.93,153.13,398600.0
2011-05-02 11:10:00,153.14,153.46,153.09,153.46,353400.0,153.14,153.46,153.09,153.46,353400.0
2011-05-02 11:15:00,153.45,153.61,153.36,153.37,435600.0,153.45,153.61,153.36,153.37,435600.0
2011-05-02 11:20:00,153.38,153.43,153.3,153.31,222800.0,153.38,153.43,153.3,153.31,222800.0
2011-05-02 11:25:00,153.31,153.39,153.27,153.29,272500.0,153.31,153.39,153.27,153.29,272500.0
2011-05-02 11:30:00,153.29,153.29,152.9,153.04,323000.0,153.29,153.29,152.9,153.04,323000.0
2011-05-02 11:35:00,153.04,153.19,152.82,152.87,219500.0,153.04,153.19,152.82,152.87,219500.0
2011-05-02 11:40:00,152.87,152.96,152.81,152.83,179600.0,152.87,152.96,152.81,152.83,179600.0
2011-05-02 11:45:00,152.83,152.86,152.44,152.47,342700.0,152.83,152.86,152.44,152.47,342700.0
2011-05-02 11:50:00,152.47,152.78,152.4,152.71,345300.0,152.47,152.78,152.4,152.71,345300.0
2011-05-02 11:55:00,152.71,152.74,152.41,152.49,336700.0,152.71,152.74,152.41,152.49,336700.0
2011-05-02 12:00:00,152.5,152.64,152.4,152.47,196800.0,152.5,152.64,152.4,152.47,196800.0
2011-05-02 12:05:00,152.48,152.61,152.34,152.58,244200.0,152.48,152.61,152.34,152.58,244200.0
2011-05-02 12:10:00,152.59,152.66,152.54,152.65,85100.0,152.59,152.66,152.54,152.65,85100.0
2011-05-02 12:15:00,152.65,152.66,152.52,152.53,99600.0,152.65,152.66,152.52,152.53,99600.0
2011-05-02 12:20:00,152.55,152.63,152.45,152.46,62200.0,152.55,152.63,152.45,152.46,62200.0
2011-05-02 12:25:00,152.44,152.44,152.11,152.12,331300.0,152.44,152.44,152.11,152.12,331300.0
2011-05-02 12:30:00,152.13,152.23,151.96,152.15,406900.0,152.13,152.23,151.96,152.15,406900.0
2011-05-02 12:35:00,152.16,152.28,152.16,152.18,90200.0,152.16,152.28,152.16,152.18,90200.0
2011-05-02 12:40:00,152.18,152.27,152.15,152.27,75900.0,152.18,152.27,152.15,152.27,75900.0
2011-05-02 12:45:00,152.26,152.59,152.23,152.4,258000.0,152.26,152.59,152.23,152.4,258000.0
2011-05-02 12:50:00,152.41,152.47,152.35,152.38,107500.0,152.41,152.47,152.35,152.38,107500.0
2011-05-02 12:55:00,152.38,152.47,152.38,152.39,129000.0,152.38,152.47,152.38,152.39,129000.0
2011-05-02 13:00:00,152.4,152.43,151.9,151.92,237100.0,152.4,152.43,151.9,151.92,237100.0
2011-05-02 13:05:00,151.91,152.07,151.75,151.89,176800.0,151.91,152.07,151.75,151.89,176800.0
2011-05-02 13:10:00,151.88,152.1,151.78,152.09,183900.0,151.88,152.1,151.78,152.09,183900.0
2011-05-02 13:15:00,152.12,152.21,151.98,152.07,170900.0,152.12,152.21,151.98,152.07,170900.0
2011-05-02 13:20:00,152.06,152.1,151.9,151.93,99800.0,152.06,152.1,151.9,151.93,99800.0
2011-05-02 13:25:00,151.92,151.97,151.73,151.86,178100.0,151.92,151.97,151.73,151.86,178100.0
2011-05-02 13:30:00,151.87,151.96,151.82,151.86,81500.0,151.87,151.96,151.82,151.86,81500.0
2011-05-02 13:35:00,151.85,151.85,151.64,151.73,305300.0,151.85,151.85,151.64,151.73,305300.0
2011-05-02 13:40:00,151.73,151.74,151.65,151.69,175600.0,151.73,151.74,151.65,151.69,175600.0
2011-05-02 13:45:00,151.71,151.87,151.68,151.74,308300.0,151.71,151.87,151.68,151.74,308300.0
2011-05-02 13:50:00,151.75,151.77,151.66,151.76,101900.0,151.75,151.77,151.66,151.76,101900.0
2011-05-02 13:55:00,151.75,151.96,151.73,151.93,149600.0,151.75,151.96,151.73,151.93,149600.0
2011-05-02 14:00:00,151.93,151.95,151.78,151.93,102300.0,151.93,151.95,151.78,151.93,102300.0
2011-05-02 14:05:00,151.94,152.05,151.82,152.05,129400.0,151.94,152.05,151.82,152.05,129400.0
2011-05-02 14:10:00,152.04,152.04,151.9,151.97,90100.0,152.04,152.04,151.9,151.97,90100.0
2011-05-02 14:15:00,151.97,152.01,151.91,151.91,62500.0,151.97,152.01,151.91,151.91,62500.0
2011-05-02 14:20:00,151.91,152.04,151.87,152.0,108400.0,151.91,152.04,151.87,152.0,108400.0
2011-05-02 14:25:00,151.99,152.0,151.91,151.92,114400.0,151.99,152.0,151.91,151.92,114400.0
2011-05-02 14:30:00,151.92,151.98,151.89,151.89,89200.0,151.92,151.98,151.89,151.89,89200.0
2011-05-02 14:35:00,151.9,151.98,151.88,151.93,89500.0,151.9,151.98,151.88,151.93,89500.0
2011-05-02 14:40:00,151.93,151.99,151.91,151.95,114700.0,151.93,151.99,151.91,151.95,114700.0
2011-05-02 14:45:00,151.94,151.96,151.91,151.92,77800.0,151.94,151.96,151.91,151.92,77800.0
2011-05-02 14:50:00,151.91,151.97,151.87,151.88,90000.0,151.91,151.97,151.87,151.88,90000.0
2011-05-02 14:55:00,151.88,151.98,151.56,151.64,378300.0,151.88,151.98,151.56,151.64,378300.0
2011-05-02 15:00:00,151.65,151.73,151.51,151.55,123300.0,151.65,151.73,151.51,151.55,123300.0
2011-05-02 15:05:00,151.54,151.81,151.51,151.78,189700.0,151.54,151.81,151.51,151.78,189700.0
2011-05-02 15:10:00,151.78,151.93,151.77,151.85,99800.0,151.78,151.93,151.77,151.85,99800.0
2011-05-02 15:15:00,151.84,151.88,151.72,151.83,125100.0,151.84,151.88,151.72,151.83,125100.0
2011-05-02 15:20:00,151.82,151.83,151.61,151.61,94700.0,151.82,151.83,151.61,151.61,94700.0
2011-05-02 15:25:00,151.61,151.68,151.53,151.53,194600.0,151.61,151.68,151.53,151.53,194600.0
2011-05-02 15:30:00,151.55,151.55,151.27,151.29,529000.0,151.55,151.55,151.27,151.29,529000.0
2011-05-02 15:35:00,151.3,151.34,150.81,150.94,662100.0,151.3,151.34,150.81,150.94,662100.0
2011-05-02 15:40:00,150.93,150.93,150.55,150.56,965400.0,150.93,150.93,150.55,150.56,965400.0
2011-05-02 15:45:00,150.56,150.87,150.48,150.79,622300.0,150.56,150.87,150.48,150.79,622300.0
2011-05-02 15:50:00,150.78,150.82,150.53,150.54,439600.0,150.78,150.82,150.53,150.54,439600.0
2011-05-02 15:55:00,150.54,150.54,150.36,150.41,923400.0,150.54,150.54,150.36,150.41,923400.0
2011-05-03 09:30:00,150.45,150.53,150.11,150.2,1138100.0,150.45,150.53,150.11,150.2,1138100.0
2011-05-03 09:35:00,150.2,150.4,150.04,150.04,518800.0,150.2,150.4,150.04,150.04,518800.0
2011-05-03 09:40:00,150.04,150.14,149.75,149.85,790200.0,150.04,150.14,149.75,149.85,790200.0
2011-05-03 09:45:00,149.84,150.03,149.77,149.92,556100.0,149.84,150.03,149.77,149.92,556100.0
2011-05-03 09:50:00,149.91,150.0,149.78,149.83,407300.0,149.91,150.0,149.78,149.83,407300.0
2011-05-03 09:55:00,149.83,150.26,149.83,150.11,522700.0,149.83,150.26,149.83,150.11,522700.0
2011-05-03 10:00:00,150.11,150.32,150.01,150.06,451300.0,150.11,150.32,150.01,150.06,451300.0
2011-05-03 10:05:00,150.07,150.18,149.5,149.65,875000.0,150.07,150.18,149.5,149.65,875000.0
2011-05-03 10:10:00,149.65,149.89,149.4,149.88,575500.0,149.65,149.89,149.4,149.88,575500.0
2011-05-03 10:15:00,149.85,150.15,149.81,150.03,489700.0,149.85,150.15,149.81,150.03,489700.0
2011-05-03 10:20:00,150.03,150.11,149.94,149.96,222200.0,150.03,150.11,149.94,149.96,222200.0
2011-05-03 10:25:00,149.97,150.26,149.96,150.12,213600.0,149.97,150.26,149.96,150.12,213600.0
2011-05-03 10:30:00,150.11,150.16,149.95,149.96,202600.0,150.11,150.16,149.95,149.96,202600.0
2011-05-03 10:35:00,149.96,149.96,149.66,149.77,364600.0,149.96,149.96,149.66,149.77,364600.0
2011-05-03 10:40:00,149.77,149.78,149.37,149.66,477900.0,149.77,149.78,149.37,149.66,477900.0
2011-05-03 10:45:00,149.65,149.97,149.57,149.9,296400.0,149.65,149.97,149.57,149.9,296400.0
2011-05-03 10:50:00,149.91,150.04,149.78,150.0,187700.0,149.91,150.04,149.78,150.0,187700.0
2011-05-03 10:55:00,150.01,150.15,149.83,150.14,231900.0,150.01,150.15,149.83,150.14,231900.0
2011-05-03 11:00:00,150.14,150.35,150.06,150.24,212700.0,150.14,150.35,150.06,150.24,212700.0
2011-05-03 11:05:00,150.22,150.34,150.02,150.17,138800.0,150.22,150.34,150.02,150.17,138800.0
2011-05-03 11:10:00,150.17,150.54,150.1,150.49,155600.0,150.17,150.54,150.1,150.49,155600.0
2011-05-03 11:15:00,150.51,150.71,150.46,150.55,338100.0,150.51,150.71,150.46,150.55,338100.0
2011-05-03 11:20:00,150.53,150.97,150.5,150.76,247600.0,150.53,150.97,150.5,150.76,247600.0
2011-05-03 11:25:00,150.76,150.79,150.52,150.58,141300.0,150.76,150.79,150.52,150.58,141300.0
2011-05-03 11:30:00,150.58,150.83,150.51,150.72,116500.0,150.58,150.83,150.51,150.72,116500.0
2011-05-03 11:35:00,150.7,150.79,150.51,150.69,113700.0,150.7,150.79,150.51,150.69,113700.0
2011-05-03 11:40:00,150.7,150.89,150.63,150.81,67200.0,150.7,150.89,150.63,150.81,67200.0
2011-05-03 11:45:00,150.8,150.8,150.51,150.57,102200.0,150.8,150.8,150.51,150.57,102200.0
2011-05-03 11:50:00,150.54,150.62,150.43,150.61,109300.0,150.54,150.62,150.43,150.61,109300.0
2011-05-03 11:55:00,150.6,150.69,150.43,150.66,90500.0,150.6,150.69,150.43,150.66,90500.0
2011-05-03 12:00:00,150.66,150.82,150.62,150.63,121400.0,150.66,150.82,150.62,150.63,121400.0
2011-05-03 12:05:00,150.63,150.65,150.36,150.38,82400.0,150.63,150.65,150.36,150.38,82400.0
2011-05-03 12:10:00,150.38,150.44,150.36,150.4,69100.0,150.38,150.44,150.36,150.4,69100.0
2011-05-03 12:15:00,150.41,150.54,150.39,150.49,83100.0,150.41,150.54,150.39,150.49,83100.0
2011-05-03 12:20:00,150.5,150.5,150.25,150.26,103100.0,150.5,150.5,150.25,150.26,103100.0
2011-05-03 12:25:00,150.26,150.49,150.26,150.46,82500.0,150.26,150.49,150.26,150.46,82500.0
2011-05-03 12:30:00,150.46,150.59,150.42,150.52,93000.0,150.46,150.59,150.42,150.52,93000.0
2011-05-03 12:35:00,150.49,150.59,150.47,150.51,122200.0,150.49,150.59,150.47,150.51,122200.0
2011-05-03 12:40:00,150.52,150.56,150.41,150.55,230900.0,150.52,150.56,150.41,150.55,230900.0
2011-05-03 12:45:00,150.54,150.57,150.44,150.45,103200.0,150.54,150.57,150.44,150.45,103200.0
2011-05-03 12:50:00,150.45,150.49,150.25,150.26,188000.0,150.45,150.49,150.25,150.26,188000.0
2011-05-03 12:55:00,150.26,150.26,149.82,150.07,354400.0,150.26,150.26,149.82,150.07,354400.0
2011-05-03 13:00:00,150.08,150.23,150.02,150.05,205000.0,150.08,150.23,150.02,150.05,205000.0
2011-05-03 13:05:00,150.04,150.2,150.01,150.16,188400.0,150.04,150.2,150.01,150.16,188400.0
2011-05-03 13:10:00,150.18,150.36,150.17,150.28,111500.0,150.18,150.36,150.17,150.28,111500.0
2011-05-03 13:15:00,150.27,150.54,150.27,150.48,129200.0,150.27,150.54,150.27,150.48,129200.0
2011-05-03 13:20:00,150.5,150.52,150.29,150.35,53900.0,150.5,150.52,150.29,150.35,53900.0
2011-05-03 13:25:00,150.34,150.35,150.09,150.11,172500.0,150.34,150.35,150.09,150.11,172500.0
2011-05-03 13:30:00,150.12,150.21,150.06,150.11,115600.0,150.12,150.21,150.06,150.11,115600.0
2011-05-03 13:35:00,150.1,150.19,149.9,149.98,321200.0,150.1,150.19,149.9,149.98,321200.0
2011-05-03 13:40:00,149.98,150.13,149.81,149.99,253100.0,149.98,150.13,149.81,149.99,253100.0
2011-05-03 13:45:00,149.98,150.01,149.75,149.75,198100.0,149.98,150.01,149.75,149.75,198100.0
2011-05-03 13:50:00,149.75,149.75,149.4,149.7,677900.0,149.75,149.75,149.4,149.7,677900.0
2011-05-03 13:55:00,149.7,149.73,149.25,149.52,363900.0,149.7,149.73,149.25,149.52,363900.0
2011-05-03 14:00:00,149.51,149.52,149.0,149.02,378600.0,149.51,149.52,149.0,149.02,378600.0
2011-05-03 14:05:00,149.0,149.22,148.95,149.16,448800.0,149.0,149.22,148.95,149.16,448800.0
2011-05-03 14:10:00,149.15,149.5,148.97,149.47,439200.0,149.15,149.5,148.97,149.47,439200.0
2011-05-03 14:15:00,149.47,149.47,149.3,149.32,310800.0,149.47,149.47,149.3,149.32,310800.0
2011-05-03 14:20:00,149.32,149.58,149.31,149.47,186500.0,149.32,149.58,149.31,149.47,186500.0
2011-05-03 14:25:00,149.46,149.59,149.33,149.53,209500.0,149.46,149.59,149.33,149.53,209500.0
2011-05-03 14:30:00,149.53,149.6,149.12,149.26,265200.0,149.53,149.6,149.12,149.26,265200.0
2011-05-03 14:35:00,149.25,149.27,148.98,149.05,301300.0,149.25,149.27,148.98,149.05,301300.0
2011-05-03 14:40:00,149.05,149.29,149.04,149.25,354900.0,149.05,149.29,149.04,149.25,354900.0
2011-05-03 14:45:00,149.26,149.35,149.09,149.21,172900.0,149.26,149.35,149.09,149.21,172900.0
2011-05-03 14:50:00,149.2,149.29,148.98,149.01,214300.0,149.2,149.29,148.98,149.01,214300.0
2011-05-03 14:55:00,149.01,149.1,148.85,149.1,414400.0,149.01,149.1,148.85,149.1,414400.0
2011-05-03 15:00:00,149.12,149.39,149.07,149.24,272900.0,149.12,149.39,149.07,149.24,272900.0
2011-05-03 15:05:00,149.22,149.42,149.19,149.37,229300.0,149.22,149.42,149.19,149.37,229300.0
2011-05-03 15:10:00,149.35,149.51,149.3,149.47,139900.0,149.35,149.51,149.3,149.47,139900.0
2011-05-03 15:15:00,149.48,149.56,149.39,149.43,230700.0,149.48,149.56,149.39,149.43,230700.0
2011-05-03 15:20:00,149.43,149.45,149.3,149.37,191900.0,149.43,149.45,149.3,149.37,191900.0
2011-05-03 15:25:00,149.37,149.43,149.31,149.37,179800.0,149.37,149.43,149.31,149.37,179800.0
2011-05-03 15:30:00,149.37,149.76,149.36,149.74,256300.0,149.37,149.76,149.36,149.74,256300.0
2011-05-03 15:35:00,149.73,149.73,149.58,149.67,228900.0,149.73,149.73,149.58,149.67,228900.0
2011-05-03 15:40:00,149.68,149.69,149.53,149.63,146500.0,149.68,149.69,149.53,149.63,146500.0
2011-05-03 15:45:00,149.61,149.67,149.48,149.6,177700.0,149.61,149.67,149.48,149.6,177700.0
2011-05-03 15:50:00,149.61,149.92,149.59,149.87,282100.0,149.61,149.92,149.59,149.87,282100.0
2011-05-03 15:55:00,149.88,149.92,149.8,149.89,389500.0,149.88,149.92,149.8,149.89,389500.0
2011-05-04 09:30:00,149.86,149.92,149.7,149.89,740800.0,149.86,149.92,149.7,149.89,740800.0
2011-05-04 09:35:00,149.9,149.92,149.66,149.72,643700.0,149.9,149.92,149.66,149.72,643700.0
2011-05-04 09:40:00,149.72,149.94,149.68,149.93,403000.0,149.72,149.94,149.68,149.93,403000.0
2011-05-04 09:45:00,149.93,150.23,149.92,150.18,562300.0,149.93,150.23,149.92,150.18,562300.0
2011-05-04 09:50:00,150.19,150.33,149.94,150.05,461300.0,150.19,150.33,149.94,150.05,461300.0
2011-05-04 09:55:00,150.06,150.23,149.89,149.94,277900.0,150.06,150.23,149.89,149.94,277900.0
2011-05-04 10:00:00,149.95,150.2,149.89,150.16,312600.0,149.95,150.2,149.89,150.16,312600.0
2011-05-04 10:05:00,150.18,150.34,150.03,150.11,866600.0,150.18,150.34,150.03,150.11,866600.0
2011-05-04 10:10:00,150.11,150.2,150.0,150.15,298400.0,150.11,150.2,150.0,150.15,298400.0
2011-05-04 10:15:00,150.14,150.18,149.93,150.07,170300.0,150.14,150.18,149.93,150.07,170300.0
2011-05-04 10:20:00,150.07,150.1,149.38,149.41,793400.0,150.07,150.1,149.38,149.41,793400.0
2011-05-04 10:25:00,149.4,149.56,149.34,149.46,573100.0,149.4,149.56,149.34,149.46,573100.0
2011-05-04 10:30:00,149.46,149.68,149.33,149.5,269100.0,149.46,149.68,149.33,149.5,269100.0
2011-05-04 10:35:00,149.52,149.57,148.95,149.18,648600.0,149.52,149.57,148.95,149.18,648600.0
2011-05-04 10:40:00,149.17,149.3,148.99,149.06,778600.0,149.17,149.3,148.99,149.06,778600.0
2011-05-04 10:45:00,149.08,149.15,148.72,148.91,709600.0,149.08,149.15,148.72,148.91,709600.0
2011-05-04 10:50:00,148.88,149.11,148.83,149.03,582600.0,148.88,149.11,148.83,149.03,582600.0
2011-05-04 10:55:00,149.02,149.09,148.88,148.98,398100.0,149.02,149.09,148.88,148.98,398100.0
2011-05-04 11:00:00,148.98,149.06,148.57,148.64,623600.0,148.98,149.06,148.57,148.64,623600.0
2011-05-04 11:05:00,148.65,148.99,148.6,148.87,612200.0,148.65,148.99,148.6,148.87,612200.0
2011-05-04 11:10:00,148.89,149.02,148.79,148.87,203100.0,148.89,149.02,148.79,148.87,203100.0
2011-05-04 11:15:00,148.85,148.88,148.59,148.7,285800.0,148.85,148.88,148.59,148.7,285800.0
2011-05-04 11:20:00,148.69,148.79,148.35,148.5,542300.0,148.69,148.79,148.35,148.5,542300.0
2011-05-04 11:25:00,148.48,148.59,148.32,148.44,292900.0,148.48,148.59,148.32,148.44,292900.0
2011-05-04 11:30:00,148.44,148.59,148.33,148.56,857500.0,148.44,148.59,148.33,148.56,857500.0
2011-05-04 11:35:00,148.55,148.68,148.44,148.57,261000.0,148.55,148.68,148.44,148.57,261000.0
2011-05-04 11:40:00,148.56,148.58,148.33,148.44,234200.0,148.56,148.58,148.33,148.44,234200.0
2011-05-04 11:45:00,148.44,148.54,148.33,148.41,184000.0,148.44,148.54,148.33,148.41,184000.0
2011-05-04 11:50:00,148.42,148.46,148.12,148.16,432600.0,148.42,148.46,148.12,148.16,432600.0
2011-05-04 11:55:00,148.16,148.18,147.97,148.14,673000.0,148.16,148.18,147.97,148.14,673000.0
2011-05-04 12:00:00,148.12,148.19,148.07,148.1,213000.0,148.12,148.19,148.07,148.1,213000.0
2011-05-04 12:05:00,148.1,148.12,147.95,148.02,315100.0,148.1,148.12,147.95,148.02,315100.0
2011-05-04 12:10:00,148.0,148.03,147.41,147.59,1055500.0,148.0,148.03,147.41,147.59,1055500.0
2011-05-04 12:15:00,147.58,147.73,147.4,147.47,450700.0,147.58,147.73,147.4,147.47,450700.0
2011-05-04 12:20:00,147.45,147.61,147.39,147.4,262900.0,147.45,147.61,147.39,147.4,262900.0
2011-05-04 12:25:00,147.4,147.4,146.82,146.99,743900.0,147.4,147.4,146.82,146.99,743900.0
2011-05-04 12:30:00,147.0,147.29,146.96,147.29,285900.0,147.0,147.29,146.96,147.29,285900.0
2011-05-04 12:35:00,147.27,147.4,147.15,147.26,196400.0,147.27,147.4,147.15,147.26,196400.0
2011-05-04 12:40:00,147.26,147.38,146.76,146.95,879800.0,147.26,147.38,146.76,146.95,879800.0
2011-05-04 12:45:00,146.96,147.2,146.96,147.17,182500.0,146.96,147.2,146.96,147.17,182500.0
2011-05-04 12:50:00,147.14,147.2,146.99,147.17,399300.0,147.14,147.2,146.99,147.17,399300.0
2011-05-04 12:55:00,147.17,147.4,147.17,147.33,245900.0,147.17,147.4,147.17,147.33,245900.0
2011-05-04 13:00:00,147.33,147.34,147.25,147.29,97200.0,147.33,147.34,147.25,147.29,97200.0
2011-05-04 13:05:00,147.29,147.35,147.05,147.08,122300.0,147.29,147.35,147.05,147.08,122300.0
2011-05-04 13:10:00,147.06,147.17,146.98,147.11,206100.0,147.06,147.17,146.98,147.11,206100.0
2011-05-04 13:15:00,147.11,147.2,146.99,147.13,335600.0,147.11,147.2,146.99,147.13,335600.0
2011-05-04 13:20:00,147.12,147.47,147.09,147.4,432500.0,147.12,147.47,147.09,147.4,432500.0
2011-05-04 13:25:00,147.39,147.78,147.39,147.63,520800.0,147.39,147.78,147.39,147.63,520800.0
2011-05-04 13:30:00,147.62,147.73,147.54,147.58,197800.0,147.62,147.73,147.54,147.58,197800.0
2011-05-04 13:35:00,147.56,147.87,147.55,147.8,195400.0,147.56,147.87,147.55,147.8,195400.0
2011-05-04 13:40:00,147.78,147.89,147.66,147.75,199700.0,147.78,147.89,147.66,147.75,199700.0
2011-05-04 13:45:00,147.73,147.76,147.59,147.62,135000.0,147.73,147.76,147.59,147.62,135000.0
2011-05-04 13:50:00,147.61,147.72,147.59,147.67,98600.0,147.61,147.72,147.59,147.67,98600.0
2011-05-04 13:55:00,147.67,147.73,147.6,147.67,141900.0,147.67,147.73,147.6,147.67,141900.0
2011-05-04 14:00:00,147.66,147.66,147.47,147.5,289400.0,147.66,147.66,147.47,147.5,289400.0
2011-05-04 14:05:00,147.51,147.52,147.3,147.39,234300.0,147.51,147.52,147.3,147.39,234300.0
2011-05-04 14:10:00,147.39,147.45,147.3,147.42,107000.0,147.39,147.45,147.3,147.42,107000.0
2011-05-04 14:15:00,147.43,147.57,147.3,147.57,120900.0,147.43,147.57,147.3,147.57,120900.0
2011-05-04 14:20:00,147.58,147.83,147.57,147.81,321000.0,147.58,147.83,147.57,147.81,321000.0
2011-05-04 14:25:00,147.81,147.86,147.63,147.7,124500.0,147.81,147.86,147.63,147.7,124500.0
2011-05-04 14:30:00,147.69,147.81,147.66,147.73,253300.0,147.69,147.81,147.66,147.73,253300.0
2011-05-04 14:35:00,147.73,147.89,147.73,147.85,273700.0,147.73,147.89,147.73,147.85,273700.0
2011-05-04 14:40:00,147.86,147.94,147.82,147.85,256700.0,147.86,147.94,147.82,147.85,256700.0
2011-05-04 14:45:00,147.86,147.96,147.84,147.95,232100.0,147.86,147.96,147.84,147.95,232100.0
2011-05-04 14:50:00,147.95,148.27,147.94,148.14,465900.0,147.95,148.27,147.94,148.14,465900.0
2011-05-04 14:55:00,148.14,148.17,147.93,148.02,357500.0,148.14,148.17,147.93,148.02,357500.0
2011-05-04 15:00:00,148.02,148.06,147.94,147.99,282500.0,148.02,148.06,147.94,147.99,282500.0
2011-05-04 15:05:00,147.99,148.01,147.85,147.89,282800.0,147.99,148.01,147.85,147.89,282800.0
2011-05-04 15:10:00,147.9,147.9,147.8,147.84,268400.0,147.9,147.9,147.8,147.84,268400.0
2011-05-04 15:15:00,147.84,147.92,147.78,147.91,273800.0,147.84,147.92,147.78,147.91,273800.0
2011-05-04 15:20:00,147.91,148.01,147.87,147.92,321500.0,147.91,148.01,147.87,147.92,321500.0
2011-05-04 15:25:00,147.93,147.97,147.84,147.87,266200.0,147.93,147.97,147.84,147.87,266200.0
2011-05-04 15:30:00,147.87,147.9,147.57,147.59,389100.0,147.87,147.9,147.57,147.59,389100.0
2011-05-04 15:35:00,147.59,147.7,147.59,147.64,354900.0,147.59,147.7,147.59,147.64,354900.0
2011-05-04 15:40:00,147.65,147.72,147.62,147.65,310600.0,147.65,147.72,147.62,147.65,310600.0
2011-05-04 15:45:00,147.66,147.73,147.66,147.69,408300.0,147.66,147.73,147.66,147.69,408300.0
2011-05-04 15:50:00,147.69,147.71,147.58,147.65,550800.0,147.69,147.71,147.58,147.65,550800.0
2011-05-04 15:55:00,147.66,147.79,147.63,147.76,993100.0,147.66,147.79,147.63,147.76,993100.0
2011-05-05 09:30:00,146.81,146.93,146.63,146.76,823400.0,146.81,146.93,146.63,146.76,823400.0
2011-05-05 09:35:00,146.79,146.98,146.58,146.94,486300.0,146.79,146.98,146.58,146.94,486300.0
2011-05-05 09:40:00,146.94,147.17,146.85,147.06,439100.0,146.94,147.17,146.85,147.06,439100.0
2011-05-05 09:45:00,147.05,147.27,146.97,147.11,431000.0,147.05,147.27,146.97,147.11,431000.0
2011-05-05 09:50:00,147.14,147.26,146.97,147.24,707700.0,147.14,147.26,146.97,147.24,707700.0
2011-05-05 09:55:00,147.25,147.53,147.15,147.41,850500.0,147.25,147.53,147.15,147.41,850500.0
2011-05-05 10:00:00,147.43,147.58,147.31,147.39,431600.0,147.43,147.58,147.31,147.39,431600.0
2011-05-05 10:05:00,147.39,147.47,147.26,147.37,327000.0,147.39,147.47,147.26,147.37,327000.0
2011-05-05 10:10:00,147.37,147.45,147.25,147.27,334000.0,147.37,147.45,147.25,147.27,334000.0
2011-05-05 10:15:00,147.26,147.31,146.75,146.83,503900.0,147.26,147.31,146.75,146.83,503900.0
2011-05-05 10:20:00,146.83,146.85,146.59,146.62,504400.0,146.83,146.85,146.59,146.62,504400.0
2011-05-05 10:25:00,146.62,146.71,146.25,146.34,766800.0,146.62,146.71,146.25,146.34,766800.0
2011-05-05 10:30:00,146.33,146.57,146.25,146.54,481600.0,146.33,146.57,146.25,146.54,481600.0
2011-05-05 10:35:00,146.54,146.65,146.51,146.53,222000.0,146.54,146.65,146.51,146.53,222000.0
2011-05-05 10:40:00,146.54,146.59,146.36,146.48,308700.0,146.54,146.59,146.36,146.48,308700.0
2011-05-05 10:45:00,146.51,146.59,146.47,146.48,124100.0,146.51,146.59,146.47,146.48,124100.0
2011-05-05 10:50:00,146.47,146.53,145.84,145.87,1053600.0,146.47,146.53,145.84,145.87,1053600.0
2011-05-05 10:55:00,145.86,146.09,145.76,146.04,819300.0,145.86,146.09,145.76,146.04,819300.0
2011-05-05 11:00:00,146.03,146.14,145.75,145.8,398300.0,146.03,146.14,145.75,145.8,398300.0
2011-05-05 11:05:00,145.76,145.88,144.77,145.09,1489100.0,145.76,145.88,144.77,145.09,1489100.0
2011-05-05 11:10:00,145.12,145.14,144.19,144.68,2249100.0,145.12,145.14,144.19,144.68,2249100.0
2011-05-05 11:15:00,144.7,145.1,144.54,144.93,1275000.0,144.7,145.1,144.54,144.93,1275000.0
2011-05-05 11:20:00,144.91,145.11,144.72,145.02,607600.0,144.91,145.11,144.72,145.02,607600.0
2011-05-05 11:25:00,145.01,145.13,144.76,144.76,365400.0,145.01,145.13,144.76,144.76,365400.0
2011-05-05 11:30:00,144.76,145.02,144.74,145.01,448900.0,144.76,145.02,144.74,145.01,448900.0
2011-05-05 11:35:00,145.01,145.56,144.93,145.42,676000.0,145.01,145.56,144.93,145.42,676000.0
2011-05-05 11:40:00,145.4,145.55,145.26,145.38,491600.0,145.4,145.55,145.26,145.38,491600.0
2011-05-05 11:45:00,145.37,146.71,145.34,145.61,1191000.0,145.37,146.71,145.34,145.61,1191000.0
2011-05-05 11:50:00,145.61,145.67,145.4,145.42,398900.0,145.61,145.67,145.4,145.42,398900.0
2011-05-05 11:55:00,145.45,145.49,144.81,144.91,533800.0,145.45,145.49,144.81,144.91,533800.0
2011-05-05 12:00:00,144.91,145.18,144.85,145.18,372200.0,144.91,145.18,144.85,145.18,372200.0
2011-05-05 12:05:00,145.19,145.22,144.87,144.92,213000.0,145.19,145.22,144.87,144.92,213000.0
2011-05-05 12:10:00,144.92,145.02,144.67,144.71,2039300.0,144.92,145.02,144.67,144.71,2039300.0
2011-05-05 12:15:00,144.71,144.77,144.53,144.61,522400.0,144.71,144.77,144.53,144.61,522400.0
2011-05-05 12:20:00,144.62,144.62,144.31,144.53,480000.0,144.62,144.62,144.31,144.53,480000.0
2011-05-05 12:25:00,144.52,144.88,144.51,144.66,767000.0,144.52,144.88,144.51,144.66,767000.0
2011-05-05 12:30:00,144.65,144.78,144.35,144.72,452100.0,144.65,144.78,144.35,144.72,452100.0
2011-05-05 12:35:00,144.7,144.75,144.58,144.61,300500.0,144.7,144.75,144.58,144.61,300500.0
2011-05-05 12:40:00,144.61,144.71,144.37,144.37,269100.0,144.61,144.71,144.37,144.37,269100.0
2011-05-05 12:45:00,144.37,144.57,143.95,144.34,779300.0,144.37,144.57,143.95,144.34,779300.0
2011-05-05 12:50:00,144.37,144.54,144.36,144.42,187800.0,144.37,144.54,144.36,144.42,187800.0
2011-05-05 12:55:00,144.43,144.51,144.34,144.41,287200.0,144.43,144.51,144.34,144.41,287200.0
2011-05-05 13:00:00,144.4,144.68,144.31,144.57,252100.0,144.4,144.68,144.31,144.57,252100.0
2011-05-05 13:05:00,144.57,144.65,144.42,144.6,226900.0,144.57,144.65,144.42,144.6,226900.0
2011-05-05 13:10:00,144.6,144.72,144.57,144.68,266600.0,144.6,144.72,144.57,144.68,266600.0
2011-05-05 13:15:00,144.68,144.76,144.55,144.57,227000.0,144.68,144.76,144.55,144.57,227000.0
2011-05-05 13:20:00,144.57,144.66,144.4,144.4,156700.0,144.57,144.66,144.4,144.4,156700.0
2011-05-05 13:25:00,144.4,144.57,144.36,144.41,282700.0,144.4,144.57,144.36,144.41,282700.0
2011-05-05 13:30:00,144.4,144.45,143.95,143.98,295400.0,144.4,144.45,143.95,143.98,295400.0
2011-05-05 13:35:00,143.99,144.07,143.65,143.99,744800.0,143.99,144.07,143.65,143.99,744800.0
2011-05-05 13:40:00,143.98,144.15,143.82,144.01,359000.0,143.98,144.15,143.82,144.01,359000.0
2011-05-05 13:45:00,144.0,144.13,143.94,143.97,283200.0,144.0,144.13,143.94,143.97,283200.0
2011-05-05 13:50:00,143.94,144.03,143.89,143.92,178100.0,143.94,144.03,143.89,143.92,178100.0
2011-05-05 13:55:00,143.92,144.04,143.58,144.03,449900.0,143.92,144.04,143.58,144.03,449900.0
2011-05-05 14:00:00,144.04,144.24,143.99,144.08,630000.0,144.04,144.24,143.99,144.08,630000.0
2011-05-05 14:05:00,144.07,144.33,144.07,144.31,434500.0,144.07,144.33,144.07,144.31,434500.0
2011-05-05 14:10:00,144.32,144.33,143.96,144.07,367600.0,144.32,144.33,143.96,144.07,367600.0
2011-05-05 14:15:00,144.08,144.14,143.84,143.96,357600.0,144.08,144.14,143.84,143.96,357600.0
2011-05-05 14:20:00,143.95,144.02,143.84,143.97,940800.0,143.95,144.02,143.84,143.97,940800.0
2011-05-05 14:25:00,143.95,144.02,143.83,143.95,222000.0,143.95,144.02,143.83,143.95,222000.0
2011-05-05 14:30:00,143.96,144.05,143.83,143.97,582700.0,143.96,144.05,143.83,143.97,582700.0
2011-05-05 14:35:00,143.98,144.09,143.96,144.06,273600.0,143.98,144.09,143.96,144.06,273600.0
2011-05-05 14:40:00,144.06,144.06,143.82,143.86,190900.0,144.06,144.06,143.82,143.86,190900.0
2011-05-05 14:45:00,143.83,143.9,143.45,143.59,417500.0,143.83,143.9,143.45,143.59,417500.0
2011-05-05 14:50:00,143.6,143.62,143.47,143.56,414900.0,143.6,143.62,143.47,143.56,414900.0
2011-05-05 14:55:00,143.55,143.62,143.0,143.26,603700.0,143.55,143.62,143.0,143.26,603700.0
2011-05-05 15:00:00,143.26,143.33,142.85,142.97,785500.0,143.26,143.33,142.85,142.97,785500.0
2011-05-05 15:05:00,142.95,142.97,142.56,142.61,1110000.0,142.95,142.97,142.56,142.61,1110000.0
2011-05-05 15:10:00,142.63,142.94,142.55,142.92,978900.0,142.63,142.94,142.55,142.92,978900.0
2011-05-05 15:15:00,142.92,143.15,142.91,143.06,577600.0,142.92,143.15,142.91,143.06,577600.0
2011-05-05 15:20:00,143.06,143.14,142.81,142.82,559300.0,143.06,143.14,142.81,142.82,559300.0
2011-05-05 15:25:00,142.82,143.03,142.81,142.91,456300.0,142.82,143.03,142.81,142.91,456300.0
2011-05-05 15:30:00,142.91,143.3,142.9,143.26,542500.0,142.91,143.3,142.9,143.26,542500.0
2011-05-05 15:35:00,143.26,143.43,143.11,143.12,339000.0,143.26,143.43,143.11,143.12,339000.0
2011-05-05 15:40:00,143.13,143.36,142.85,143.33,507500.0,143.13,143.36,142.85,143.33,507500.0
2011-05-05 15:45:00,143.33,143.74,143.27,143.62,871900.0,143.33,143.74,143.27,143.62,871900.0
2011-05-05 15:50:00,143.62,143.65,143.34,143.56,566700.0,143.62,143.65,143.34,143.56,566700.0
2011-05-05 15:55:00,143.56,144.8,143.21,143.43,896800.0,143.56,144.8,143.21,143.43,896800.0
2011-05-06 09:30:00,145.25,145.73,145.0,145.66,981200.0,145.25,145.73,145.0,145.66,981200.0
2011-05-06 09:35:00,145.65,145.69,145.08,145.09,483600.0,145.65,145.69,145.08,145.09,483600.0
2011-05-06 09:40:00,145.1,145.24,144.94,145.02,536200.0,145.1,145.24,144.94,145.02,536200.0
2011-05-06 09:45:00,145.03,145.45,144.81,145.2,714600.0,145.03,145.45,144.81,145.2,714600.0
2011-05-06 09:50:00,145.19,145.36,144.96,145.05,653900.0,145.19,145.36,144.96,145.05,653900.0
2011-05-06 09:55:00,145.04,145.15,144.91,145.08,367000.0,145.04,145.15,144.91,145.08,367000.0
2011-05-06 10:00:00,145.08,145.13,144.86,144.87,319300.0,145.08,145.13,144.86,144.87,319300.0
2011-05-06 10:05:00,144.87,144.89,144.6,144.81,646400.0,144.87,144.89,144.6,144.81,646400.0
2011-05-06 10:10:00,144.82,145.3,144.8,145.24,658400.0,144.82,145.3,144.8,145.24,658400.0
2011-05-06 10:15:00,145.23,145.33,145.17,145.28,260000.0,145.23,145.33,145.17,145.28,260000.0
2011-05-06 10:20:00,145.28,145.71,145.28,145.62,379600.0,145.28,145.71,145.28,145.62,379600.0
2011-05-06 10:25:00,145.62,145.7,145.56,145.64,253400.0,145.62,145.7,145.56,145.64,253400.0
2011-05-06 10:30:00,145.65,145.73,145.34,145.35,336000.0,145.65,145.73,145.34,145.35,336000.0
2011-05-06 10:35:00,145.37,146.06,145.35,146.04,553400.0,145.37,146.06,145.35,146.04,553400.0
2011-05-06 10:40:00,146.03,146.09,145.82,146.0,285100.0,146.03,146.09,145.82,146.0,285100.0
2011-05-06 10:45:00,146.02,146.02,145.73,145.84,248000.0,146.02,146.02,145.73,145.84,248000.0
2011-05-06 10:50:00,145.85,146.02,145.79,145.85,167800.0,145.85,146.02,145.79,145.85,167800.0
2011-05-06 10:55:00,145.87,145.89,145.47,145.51,530800.0,145.87,145.89,145.47,145.51,530800.0
2011-05-06 11:00:00,145.51,145.82,145.51,145.67,249300.0,145.51,145.82,145.51,145.67,249300.0
2011-05-06 11:05:00,145.65,145.87,145.6,145.81,151100.0,145.65,145.87,145.6,145.81,151100.0
2011-05-06 11:10:00,145.8,145.87,145.65,145.75,231400.0,145.8,145.87,145.65,145.75,231400.0
2011-05-06 11:15:00,145.76,145.88,145.61,145.8,124100.0,145.76,145.88,145.61,145.8,124100.0
2011-05-06 11:20:00,145.81,145.87,145.73,145.81,107700.0,145.81,145.87,145.73,145.81,107700.0
2011-05-06 11:25:00,145.81,145.84,145.65,145.7,137000.0,145.81,145.84,145.65,145.7,137000.0
2011-05-06 11:30:00,145.71,145.75,145.49,145.61,215800.0,145.71,145.75,145.49,145.61,215800.0
2011-05-06 11:35:00,145.63,145.63,145.33,145.36,215900.0,145.63,145.63,145.33,145.36,215900.0
2011-05-06 11:40:00,145.37,145.51,145.17,145.38,339200.0,145.37,145.51,145.17,145.38,339200.0
2011-05-06 11:45:00,145.39,145.57,145.38,145.53,114000.0,145.39,145.57,145.38,145.53,114000.0
2011-05-06 11:50:00,145.52,145.63,145.33,145.35,158700.0,145.52,145.63,145.33,145.35,158700.0
2011-05-06 11:55:00,145.35,145.38,145.01,145.23,369400.0,145.35,145.38,145.01,145.23,369400.0
2011-05-06 12:00:00,145.23,145.38,145.18,145.18,191800.0,145.23,145.38,145.18,145.18,191800.0
2011-05-06 12:05:00,145.17,145.21,144.82,144.85,334900.0,145.17,145.21,144.82,144.85,334900.0
2011-05-06 12:10:00,144.85,145.17,144.78,145.04,383200.0,144.85,145.17,144.78,145.04,383200.0
2011-05-06 12:15:00,145.04,145.12,144.67,144.71,327400.0,145.04,145.12,144.67,144.71,327400.0
2011-05-06 12:20:00,144.67,144.89,144.67,144.82,257800.0,144.67,144.89,144.67,144.82,257800.0
2011-05-06 12:25:00,144.82,144.98,144.82,144.9,120600.0,144.82,144.98,144.82,144.9,120600.0
2011-05-06 12:30:00,144.93,145.41,144.82,145.1,354700.0,144.93,145.41,144.82,145.1,354700.0
2011-05-06 12:35:00,145.1,145.24,145.01,145.11,193300.0,145.1,145.24,145.01,145.11,193300.0
2011-05-06 12:40:00,145.11,145.15,144.52,144.58,431600.0,145.11,145.15,144.52,144.58,431600.0
2011-05-06 12:45:00,144.57,144.78,144.51,144.58,334300.0,144.57,144.78,144.51,144.58,334300.0
2011-05-06 12:50:00,144.58,144.81,144.4,144.78,255200.0,144.58,144.81,144.4,144.78,255200.0
2011-05-06 12:55:00,144.77,144.77,144.64,144.69,127800.0,144.77,144.77,144.64,144.69,127800.0
2011-05-06 13:00:00,144.67,145.04,144.67,145.0,189900.0,144.67,145.04,144.67,145.0,189900.0
2011-05-06 13:05:00,145.01,145.3,144.96,145.25,181100.0,145.01,145.3,144.96,145.25,181100.0
2011-05-06 13:10:00,145.24,145.28,144.99,145.15,195100.0,145.24,145.28,144.99,145.15,195100.0
2011-05-06 13:15:00,145.15,145.2,144.95,145.14,177700.0,145.15,145.2,144.95,145.14,177700.0
2011-05-06 13:20:00,145.14,145.37,145.12,145.18,138000.0,145.14,145.37,145.12,145.18,138000.0
2011-05-06 13:25:00,145.2,145.45,145.14,145.39,160300.0,145.2,145.45,145.14,145.39,160300.0
2011-05-06 13:30:00,145.38,145.78,145.38,145.68,492000.0,145.38,145.78,145.38,145.68,492000.0
2011-05-06 13:35:00,145.68,145.76,145.58,145.61,132900.0,145.68,145.76,145.58,145.61,132900.0
2011-05-06 13:40:00,145.62,145.78,145.59,145.6,166200.0,145.62,145.78,145.59,145.6,166200.0
2011-05-06 13:45:00,145.61,145.8,145.59,145.74,111900.0,145.61,145.8,145.59,145.74,111900.0
2011-05-06 13:50:00,145.74,145.9,145.71,145.82,121800.0,145.74,145.9,145.71,145.82,121800.0
2011-05-06 13:55:00,145.83,145.83,145.68,145.68,62100.0,145.83,145.83,145.68,145.68,62100.0
2011-05-06 14:00:00,145.68,145.68,145.46,145.53,163700.0,145.68,145.68,145.46,145.53,163700.0
2011-05-06 14:05:00,145.52,145.61,145.49,145.56,51500.0,145.52,145.61,145.49,145.56,51500.0
2011-05-06 14:10:00,145.57,145.63,145.36,145.38,65800.0,145.57,145.63,145.36,145.38,65800.0
2011-05-06 14:15:00,145.38,145.46,145.28,145.32,67300.0,145.38,145.46,145.28,145.32,67300.0
2011-05-06 14:20:00,145.32,145.34,145.2,145.2,94000.0,145.32,145.34,145.2,145.2,94000.0
2011-05-06 14:25:00,145.21,145.26,145.12,145.13,75900.0,145.21,145.26,145.12,145.13,75900.0
2011-05-06 14:30:00,145.12,145.15,144.8,144.82,189300.0,145.12,145.15,144.8,144.82,189300.0
2011-05-06 14:35:00,144.83,144.87,144.56,144.87,241600.0,144.83,144.87,144.56,144.87,241600.0
2011-05-06 14:40:00,144.86,145.09,144.84,145.08,161800.0,144.86,145.09,144.84,145.08,161800.0
2011-05-06 14:45:00,145.09,145.2,144.95,144.99,194700.0,145.09,145.2,144.95,144.99,194700.0
2011-05-06 14:50:00,144.99,145.18,144.87,145.12,169600.0,144.99,145.18,144.87,145.12,169600.0
2011-05-06 14:55:00,145.13,145.21,145.09,145.1,76900.0,145.13,145.21,145.09,145.1,76900.0
2011-05-06 15:00:00,145.12,145.46,145.12,145.46,108400.0,145.12,145.46,145.12,145.46,108400.0
2011-05-06 15:05:00,145.45,145.45,145.35,145.41,83600.0,145.45,145.45,145.35,145.41,83600.0
2011-05-06 15:10:00,145.43,145.5,145.4,145.44,68800.0,145.43,145.5,145.4,145.44,68800.0
2011-05-06 15:15:00,145.44,145.65,145.41,145.63,155000.0,145.44,145.65,145.41,145.63,155000.0
2011-05-06 15:20:00,145.64,145.65,145.45,145.45,143000.0,145.64,145.65,145.45,145.45,143000.0
2011-05-06 15:25:00,145.45,145.51,145.42,145.44,91600.0,145.45,145.51,145.42,145.44,91600.0
2011-05-06 15:30:00,145.43,145.48,145.34,145.41,764200.0,145.43,145.48,145.34,145.41,764200.0
2011-05-06 15:35:00,145.39,145.53,145.35,145.38,125200.0,145.39,145.53,145.35,145.38,125200.0
2011-05-06 15:40:00,145.37,145.56,145.35,145.56,146800.0,145.37,145.56,145.35,145.56,146800.0
2011-05-06 15:45:00,145.56,145.56,145.39,145.42,177300.0,145.56,145.56,145.39,145.42,177300.0
2011-05-06 15:50:00,145.42,145.51,145.36,145.36,192500.0,145.42,145.51,145.36,145.36,192500.0
2011-05-06 15:55:00,145.37,145.4,145.29,145.33,454600.0,145.37,145.4,145.29,145.33,454600.0
2011-05-09 09:30:00,146.67,146.95,146.61,146.92,543600.0,146.67,146.95,146.61,146.92,543600.0
2011-05-09 09:35:00,146.91,147.05,146.83,146.96,573600.0,146.91,147.05,146.83,146.96,573600.0
2011-05-09 09:40:00,146.97,146.99,146.83,146.91,352800.0,146.97,146.99,146.83,146.91,352800.0
2011-05-09 09:45:00,146.91,146.95,146.66,146.71,353900.0,146.91,146.95,146.66,146.71,353900.0
2011-05-09 09:50:00,146.72,146.93,146.63,146.68,244100.0,146.72,146.93,146.63,146.68,244100.0
2011-05-09 09:55:00,146.68,146.71,146.36,146.4,511300.0,146.68,146.71,146.36,146.4,511300.0
2011-05-09 10:00:00,146.4,146.68,146.34,146.49,339500.0,146.4,146.68,146.34,146.49,339500.0
2011-05-09 10:05:00,146.49,146.64,146.45,146.54,199500.0,146.49,146.64,146.45,146.54,199500.0
2011-05-09 10:10:00,146.53,146.69,146.53,146.66,204800.0,146.53,146.69,146.53,146.66,204800.0
2011-05-09 10:15:00,146.67,146.73,146.57,146.57,94500.0,146.67,146.73,146.57,146.57,94500.0
2011-05-09 10:20:00,146.58,146.65,146.41,146.53,198500.0,146.58,146.65,146.41,146.53,198500.0
2011-05-09 10:25:00,146.52,146.62,146.41,146.6,142800.0,146.52,146.62,146.41,146.6,142800.0
2011-05-09 10:30:00,146.6,146.64,146.47,146.59,102500.0,146.6,146.64,146.47,146.59,102500.0
2011-05-09 10:35:00,146.6,146.7,146.51,146.62,124000.0,146.6,146.7,146.51,146.62,124000.0
2011-05-09 10:40:00,146.61,146.82,146.61,146.82,378400.0,146.61,146.82,146.61,146.82,378400.0
2011-05-09 10:45:00,146.8,146.87,146.72,146.79,152500.0,146.8,146.87,146.72,146.79,152500.0
2011-05-09 10:50:00,146.82,146.93,146.79,146.92,130800.0,146.82,146.93,146.79,146.92,130800.0
2011-05-09 10:55:00,146.93,147.18,146.87,147.17,376200.0,146.93,147.18,146.87,147.17,376200.0
2011-05-09 11:00:00,147.14,147.18,146.93,146.99,295900.0,147.14,147.18,146.93,146.99,295900.0
2011-05-09 11:05:00,146.99,147.05,146.85,146.91,179700.0,146.99,147.05,146.85,146.91,179700.0
2011-05-09 11:10:00,146.9,147.08,146.9,147.04,89000.0,146.9,147.08,146.9,147.04,89000.0
2011-05-09 11:15:00,147.03,147.06,146.97,147.0,60400.0,147.03,147.06,146.97,147.0,60400.0
2011-05-09 11:20:00,147.01,147.07,146.93,146.95,87400.0,147.01,147.07,146.93,146.95,87400.0
2011-05-09 11:25:00,146.96,146.98,146.86,146.9,72000.0,146.96,146.98,146.86,146.9,72000.0
2011-05-09 11:30:00,146.91,146.95,146.8,146.89,48500.0,146.91,146.95,146.8,146.89,48500.0
2011-05-09 11:35:00,146.89,146.91,146.85,146.87,104100.0,146.89,146.91,146.85,146.87,104100.0
2011-05-09 11:40:00,146.86,146.89,146.77,146.79,75500.0,146.86,146.89,146.77,146.79,75500.0
2011-05-09 11:45:00,146.8,147.06,146.77,147.06,80300.0,146.8,147.06,146.77,147.06,80300.0
2011-05-09 11:50:00,147.04,147.14,147.01,147.09,315100.0,147.04,147.14,147.01,147.09,315100.0
2011-05-09 11:55:00,147.1,147.12,147.02,147.04,90200.0,147.1,147.12,147.02,147.04,90200.0
2011-05-09 12:00:00,147.02,147.06,146.96,147.04,68300.0,147.02,147.06,146.96,147.04,68300.0
2011-05-09 12:05:00,147.05,147.14,147.04,147.13,59000.0,147.05,147.14,147.04,147.13,59000.0
2011-05-09 12:10:00,147.11,147.4,147.1,147.28,256300.0,147.11,147.4,147.1,147.28,256300.0
2011-05-09 12:15:00,147.28,147.29,147.1,147.13,154300.0,147.28,147.29,147.1,147.13,154300.0
2011-05-09 12:20:00,147.13,147.18,147.04,147.15,149100.0,147.13,147.18,147.04,147.15,149100.0
2011-05-09 12:25:00,147.13,147.14,146.96,147.0,113500.0,147.13,147.14,146.96,147.0,113500.0
2011-05-09 12:30:00,146.99,147.08,146.99,147.04,77300.0,146.99,147.08,146.99,147.04,77300.0
2011-05-09 12:35:00,147.04,147.17,147.0,147.04,78800.0,147.04,147.17,147.0,147.04,78800.0
2011-05-09 12:40:00,147.05,147.1,147.01,147.08,57000.0,147.05,147.1,147.01,147.08,57000.0
2011-05-09 12:45:00,147.06,147.06,146.9,146.99,85100.0,147.06,147.06,146.9,146.99,85100.0
2011-05-09 12:50:00,146.99,147.03,146.91,146.96,118300.0,146.99,147.03,146.91,146.96,118300.0
2011-05-09 12:55:00,146.95,146.97,146.82,146.87,76000.0,146.95,146.97,146.82,146.87,76000.0
2011-05-09 13:00:00,146.88,147.01,146.86,146.98,19400.0,146.88,147.01,146.86,146.98,19400.0
2011-05-09 13:05:00,146.96,146.97,146.84,146.86,159700.0,146.96,146.97,146.84,146.86,159700.0
2011-05-09 13:10:00,146.84,146.95,146.83,146.83,74900.0,146.84,146.95,146.83,146.83,74900.0
2011-05-09 13:15:00,146.83,146.87,146.77,146.82,39500.0,146.83,146.87,146.77,146.82,39500.0
2011-05-09 13:20:00,146.82,146.82,146.65,146.66,102800.0,146.82,146.82,146.65,146.66,102800.0
2011-05-09 13:25:00,146.66,146.69,146.5,146.52,199700.0,146.66,146.69,146.5,146.52,199700.0
2011-05-09 13:30:00,146.52,146.76,146.52,146.76,86400.0,146.52,146.76,146.52,146.76,86400.0
2011-05-09 13:35:00,146.75,146.79,146.69,146.78,47600.0,146.75,146.79,146.69,146.78,47600.0
2011-05-09 13:40:00,146.76,146.8,146.7,146.76,50800.0,146.76,146.8,146.7,146.76,50800.0
2011-05-09 13:45:00,146.77,146.96,146.77,146.94,224000.0,146.77,146.96,146.77,146.94,224000.0
2011-05-09 13:50:00,146.93,146.99,146.9,146.95,36100.0,146.93,146.99,146.9,146.95,36100.0
2011-05-09 13:55:00,146.95,147.06,146.9,147.03,69500.0,146.95,147.06,146.9,147.03,69500.0
2011-05-09 14:00:00,147.03,147.09,146.96,146.99,40200.0,147.03,147.09,146.96,146.99,40200.0
2011-05-09 14:05:00,147.0,147.04,146.88,147.04,56800.0,147.0,147.04,146.88,147.04,56800.0
2011-05-09 14:10:00,147.02,147.28,147.01,147.21,165800.0,147.02,147.28,147.01,147.21,165800.0
2011-05-09 14:15:00,147.21,147.27,147.03,147.07,70300.0,147.21,147.27,147.03,147.07,70300.0
2011-05-09 14:20:00,147.08,147.17,147.04,147.1,30900.0,147.08,147.17,147.04,147.1,30900.0
2011-05-09 14:25:00,147.09,147.1,147.04,147.1,40300.0,147.09,147.1,147.04,147.1,40300.0
2011-05-09 14:30:00,147.1,147.28,147.09,147.23,109500.0,147.1,147.28,147.09,147.23,109500.0
2011-05-09 14:35:00,147.22,147.31,147.21,147.29,106800.0,147.22,147.31,147.21,147.29,106800.0
2011-05-09 14:40:00,147.29,147.44,147.29,147.39,209900.0,147.29,147.44,147.29,147.39,209900.0
2011-05-09 14:45:00,147.37,147.37,147.17,147.18,117000.0,147.37,147.37,147.17,147.18,117000.0
2011-05-09 14:50:00,147.18,147.19,147.09,147.11,100500.0,147.18,147.19,147.09,147.11,100500.0
2011-05-09 14:55:00,147.11,147.21,147.1,147.14,60300.0,147.11,147.21,147.1,147.14,60300.0
2011-05-09 15:00:00,147.13,147.29,147.1,147.26,64700.0,147.13,147.29,147.1,147.26,64700.0
2011-05-09 15:05:00,147.26,147.43,147.19,147.35,198000.0,147.26,147.43,147.19,147.35,198000.0
2011-05-09 15:10:00,147.35,147.46,147.35,147.44,218600.0,147.35,147.46,147.35,147.44,218600.0
2011-05-09 15:15:00,147.44,147.47,147.37,147.44,125700.0,147.44,147.47,147.37,147.44,125700.0
2011-05-09 15:20:00,147.42,147.46,147.35,147.44,97100.0,147.42,147.46,147.35,147.44,97100.0
2011-05-09 15:25:00,147.43,147.58,147.39,147.43,175000.0,147.43,147.58,147.39,147.43,175000.0
2011-05-09 15:30:00,147.43,147.47,147.36,147.4,173900.0,147.43,147.47,147.36,147.4,173900.0
2011-05-09 15:35:00,147.4,147.57,147.4,147.56,121700.0,147.4,147.57,147.4,147.56,121700.0
2011-05-09 15:40:00,147.55,147.56,147.48,147.49,150500.0,147.55,147.56,147.48,147.49,150500.0
2011-05-09 15:45:00,147.49,147.51,147.41,147.45,309000.0,147.49,147.51,147.41,147.45,309000.0
2011-05-09 15:50:00,147.45,147.55,147.44,147.53,341600.0,147.45,147.55,147.44,147.53,341600.0
2011-05-09 15:55:00,147.53,147.55,147.39,147.4,412900.0,147.53,147.55,147.39,147.4,412900.0
2011-05-10 09:30:00,147.19,147.35,147.07,147.19,521000.0,147.19,147.35,147.07,147.19,521000.0
2011-05-10 09:35:00,147.2,147.2,146.93,147.03,344500.0,147.2,147.2,146.93,147.03,344500.0
2011-05-10 09:40:00,147.02,147.25,147.02,147.24,267100.0,147.02,147.25,147.02,147.24,267100.0
2011-05-10 09:45:00,147.24,147.38,147.1,147.21,286700.0,147.24,147.38,147.1,147.21,286700.0
2011-05-10 09:50:00,147.22,147.26,147.09,147.17,175700.0,147.22,147.26,147.09,147.17,175700.0
2011-05-10 09:55:00,147.17,147.34,147.12,147.17,155600.0,147.17,147.34,147.12,147.17,155600.0
2011-05-10 10:00:00,147.18,147.53,147.1,147.49,302600.0,147.18,147.53,147.1,147.49,302600.0
2011-05-10 10:05:00,147.49,147.53,147.39,147.52,138100.0,147.49,147.53,147.39,147.52,138100.0
2011-05-10 10:10:00,147.53,147.9,147.47,147.86,437100.0,147.53,147.9,147.47,147.86,437100.0
2011-05-10 10:15:00,147.86,147.92,147.7,147.72,193100.0,147.86,147.92,147.7,147.72,193100.0
2011-05-10 10:20:00,147.73,147.89,147.68,147.87,134300.0,147.73,147.89,147.68,147.87,134300.0
2011-05-10 10:25:00,147.86,147.87,147.64,147.66,107600.0,147.86,147.87,147.64,147.66,107600.0
2011-05-10 10:30:00,147.65,147.84,147.6,147.8,157500.0,147.65,147.84,147.6,147.8,157500.0
2011-05-10 10:35:00,147.79,147.9,147.78,147.8,125900.0,147.79,147.9,147.78,147.8,125900.0
2011-05-10 10:40:00,147.8,147.8,147.6,147.68,156600.0,147.8,147.8,147.6,147.68,156600.0
2011-05-10 10:45:00,147.68,147.8,147.68,147.74,43600.0,147.68,147.8,147.68,147.74,43600.0
2011-05-10 10:50:00,147.75,147.8,147.73,147.79,46100.0,147.75,147.8,147.73,147.79,46100.0
2011-05-10 10:55:00,147.79,147.81,147.72,147.78,90200.0,147.79,147.81,147.72,147.78,90200.0
2011-05-10 11:00:00,147.78,147.94,147.78,147.86,215900.0,147.78,147.94,147.78,147.86,215900.0
2011-05-10 11:05:00,147.86,147.9,147.73,147.84,114900.0,147.86,147.9,147.73,147.84,114900.0
2011-05-10 11:10:00,147.84,147.9,147.8,147.85,65200.0,147.84,147.9,147.8,147.85,65200.0
2011-05-10 11:15:00,147.86,147.88,147.73,147.75,66900.0,147.86,147.88,147.73,147.75,66900.0
2011-05-10 11:20:00,147.75,147.79,147.63,147.63,128700.0,147.75,147.79,147.63,147.63,128700.0
2011-05-10 11:25:00,147.64,147.74,147.59,147.59,163800.0,147.64,147.74,147.59,147.59,163800.0
2011-05-10 11:30:00,147.59,147.64,147.5,147.5,193800.0,147.59,147.64,147.5,147.5,193800.0
2011-05-10 11:35:00,147.5,147.59,147.45,147.55,118400.0,147.5,147.59,147.45,147.55,118400.0
2011-05-10 11:40:00,147.55,147.77,147.55,147.74,156900.0,147.55,147.77,147.55,147.74,156900.0
2011-05-10 11:45:00,147.74,147.83,147.71,147.79,180800.0,147.74,147.83,147.71,147.79,180800.0
2011-05-10 11:50:00,147.79,147.85,147.73,147.81,90200.0,147.79,147.85,147.73,147.81,90200.0
2011-05-10 11:55:00,147.81,147.88,147.77,147.82,141900.0,147.81,147.88,147.77,147.82,141900.0
2011-05-10 12:00:00,147.83,147.87,147.79,147.84,74800.0,147.83,147.87,147.79,147.84,74800.0
2011-05-10 12:05:00,147.86,148.0,147.86,147.91,229300.0,147.86,148.0,147.86,147.91,229300.0
2011-05-10 12:10:00,147.91,147.95,147.77,147.84,145800.0,147.91,147.95,147.77,147.84,145800.0
2011-05-10 12:15:00,147.85,147.87,147.68,147.73,149500.0,147.85,147.87,147.68,147.73,149500.0
2011-05-10 12:20:00,147.73,147.75,147.69,147.72,45200.0,147.73,147.75,147.69,147.72,45200.0
2011-05-10 12:25:00,147.73,147.78,147.66,147.77,73900.0,147.73,147.78,147.66,147.77,73900.0
2011-05-10 12:30:00,147.78,147.78,147.7,147.72,31000.0,147.78,147.78,147.7,147.72,31000.0
2011-05-10 12:35:00,147.73,147.89,147.69,147.88,79900.0,147.73,147.89,147.69,147.88,79900.0
2011-05-10 12:40:00,147.88,147.91,147.82,147.84,131100.0,147.88,147.91,147.82,147.84,131100.0
2011-05-10 12:45:00,147.83,147.86,147.77,147.79,108900.0,147.83,147.86,147.77,147.79,108900.0
2011-05-10 12:50:00,147.79,147.83,147.67,147.7,55700.0,147.79,147.83,147.67,147.7,55700.0
2011-05-10 12:55:00,147.69,147.86,147.69,147.82,87300.0,147.69,147.86,147.69,147.82,87300.0
2011-05-10 13:00:00,147.8,147.82,147.67,147.75,80500.0,147.8,147.82,147.67,147.75,80500.0
2011-05-10 13:05:00,147.75,147.82,147.67,147.68,51700.0,147.75,147.82,147.67,147.68,51700.0
2011-05-10 13:10:00,147.71,147.73,147.57,147.6,108100.0,147.71,147.73,147.57,147.6,108100.0
2011-05-10 13:15:00,147.59,147.7,147.52,147.69,65300.0,147.59,147.7,147.52,147.69,65300.0
2011-05-10 13:20:00,147.69,147.8,147.63,147.79,70100.0,147.69,147.8,147.63,147.79,70100.0
2011-05-10 13:25:00,147.78,147.93,147.7,147.93,84400.0,147.78,147.93,147.7,147.93,84400.0
2011-05-10 13:30:00,147.91,147.92,147.78,147.8,76500.0,147.91,147.92,147.78,147.8,76500.0
2011-05-10 13:35:00,147.8,147.86,147.75,147.84,67100.0,147.8,147.86,147.75,147.84,67100.0
2011-05-10 13:40:00,147.84,147.9,147.83,147.9,33400.0,147.84,147.9,147.83,147.9,33400.0
2011-05-10 13:45:00,147.87,147.91,147.79,147.8,83700.0,147.87,147.91,147.79,147.8,83700.0
2011-05-10 13:50:00,147.81,148.07,147.8,148.02,154900.0,147.81,148.07,147.8,148.02,154900.0
2011-05-10 13:55:00,148.0,148.11,147.97,148.07,174400.0,148.0,148.11,147.97,148.07,174400.0
2011-05-10 14:00:00,148.08,148.19,147.98,148.04,186900.0,148.08,148.19,147.98,148.04,186900.0
2011-05-10 14:05:00,148.04,148.05,147.95,148.03,57900.0,148.04,148.05,147.95,148.03,57900.0
2011-05-10 14:10:00,148.03,148.05,147.99,148.03,109300.0,148.03,148.05,147.99,148.03,109300.0
2011-05-10 14:15:00,148.01,148.02,147.91,147.96,97900.0,148.01,148.02,147.91,147.96,97900.0
2011-05-10 14:20:00,147.95,147.96,147.87,147.93,52700.0,147.95,147.96,147.87,147.93,52700.0
2011-05-10 14:25:00,147.93,147.93,147.75,147.9,157100.0,147.93,147.93,147.75,147.9,157100.0
2011-05-10 14:30:00,147.89,147.93,147.86,147.91,64300.0,147.89,147.93,147.86,147.91,64300.0
2011-05-10 14:35:00,147.91,147.95,147.87,147.95,256100.0,147.91,147.95,147.87,147.95,256100.0
2011-05-10 14:40:00,147.97,148.03,147.96,147.96,70000.0,147.97,148.03,147.96,147.96,70000.0
2011-05-10 14:45:00,147.97,147.99,147.92,147.95,46800.0,147.97,147.99,147.92,147.95,46800.0
2011-05-10 14:50:00,147.96,148.03,147.93,147.99,84900.0,147.96,148.03,147.93,147.99,84900.0
2011-05-10 14:55:00,148.0,148.04,147.97,148.02,38800.0,148.0,148.04,147.97,148.02,38800.0
2011-05-10 15:00:00,148.02,148.04,147.98,147.98,14500.0,148.02,148.04,147.98,147.98,14500.0
2011-05-10 15:05:00,147.98,148.0,147.89,147.89,96000.0,147.98,148.0,147.89,147.89,96000.0
2011-05-10 15:10:00,147.9,147.93,147.83,147.88,64600.0,147.9,147.93,147.83,147.88,64600.0
2011-05-10 15:15:00,147.87,147.94,147.83,147.9,62500.0,147.87,147.94,147.83,147.9,62500.0
2011-05-10 15:20:00,147.9,147.92,147.84,147.88,36900.0,147.9,147.92,147.84,147.88,36900.0
2011-05-10 15:25:00,147.89,147.95,147.86,147.95,28800.0,147.89,147.95,147.86,147.95,28800.0
2011-05-10 15:30:00,147.95,147.95,147.86,147.9,45400.0,147.95,147.95,147.86,147.9,45400.0
2011-05-10 15:35:00,147.9,147.9,147.86,147.87,70700.0,147.9,147.9,147.86,147.87,70700.0
2011-05-10 15:40:00,147.87,147.95,147.87,147.94,48200.0,147.87,147.95,147.87,147.94,48200.0
2011-05-10 15:45:00,147.94,147.99,147.92,147.93,69700.0,147.94,147.99,147.92,147.93,69700.0
2011-05-10 15:50:00,147.92,147.93,147.83,147.85,223300.0,147.92,147.93,147.83,147.85,223300.0
2011-05-10 15:55:00,147.85,147.9,147.77,147.89,242900.0,147.85,147.9,147.77,147.89,242900.0
2011-05-11 09:30:00,147.24,147.25,146.67,146.86,1234500.0,147.24,147.25,146.67,146.86,1234500.0
2011-05-11 09:35:00,146.86,147.19,146.82,147.15,266100.0,146.86,147.19,146.82,147.15,266100.0
2011-05-11 09:40:00,147.16,147.16,146.97,147.08,175500.0,147.16,147.16,146.97,147.08,175500.0
2011-05-11 09:45:00,147.07,147.2,147.03,147.14,303000.0,147.07,147.2,147.03,147.14,303000.0
2011-05-11 09:50:00,147.14,147.35,147.13,147.2,356100.0,147.14,147.35,147.13,147.2,356100.0
2011-05-11 09:55:00,147.19,147.19,146.86,147.01,391600.0,147.19,147.19,146.86,147.01,391600.0
2011-05-11 10:00:00,147.01,147.15,146.97,147.04,265800.0,147.01,147.15,146.97,147.04,265800.0
2011-05-11 10:05:00,147.02,147.21,146.84,147.03,165900.0,147.02,147.21,146.84,147.03,165900.0
2011-05-11 10:10:00,147.02,147.14,146.95,147.13,184900.0,147.02,147.14,146.95,147.13,184900.0
2011-05-11 10:15:00,147.14,147.33,147.1,147.27,180200.0,147.14,147.33,147.1,147.27,180200.0
2011-05-11 10:20:00,147.24,147.3,147.01,147.02,82100.0,147.24,147.3,147.01,147.02,82100.0
2011-05-11 10:25:00,147.02,147.2,146.95,147.11,155600.0,147.02,147.2,146.95,147.11,155600.0
2011-05-11 10:30:00,147.09,147.1,146.79,146.79,286700.0,147.09,147.1,146.79,146.79,286700.0
2011-05-11 10:35:00,146.82,146.87,146.67,146.78,223400.0,146.82,146.87,146.67,146.78,223400.0
2011-05-11 10:40:00,146.78,147.03,146.67,146.93,180900.0,146.78,147.03,146.67,146.93,180900.0
2011-05-11 10:45:00,146.91,147.0,146.74,146.74,193000.0,146.91,147.0,146.74,146.74,193000.0
2011-05-11 10:50:00,146.75,146.95,146.75,146.92,133600.0,146.75,146.95,146.75,146.92,133600.0
2011-05-11 10:55:00,146.92,147.09,146.92,147.01,81100.0,146.92,147.09,146.92,147.01,81100.0
2011-05-11 11:00:00,146.98,147.19,146.97,147.06,148900.0,146.98,147.19,146.97,147.06,148900.0
2011-05-11 11:05:00,147.06,147.12,146.88,147.04,108700.0,147.06,147.12,146.88,147.04,108700.0
2011-05-11 11:10:00,147.05,147.25,147.05,147.21,107200.0,147.05,147.25,147.05,147.21,107200.0
2011-05-11 11:15:00,147.21,147.25,147.03,147.24,74300.0,147.21,147.25,147.03,147.24,74300.0
2011-05-11 11:20:00,147.22,147.3,147.13,147.17,70600.0,147.22,147.3,147.13,147.17,70600.0
2011-05-11 11:25:00,147.18,147.23,147.13,147.19,60300.0,147.18,147.23,147.13,147.19,60300.0
2011-05-11 11:30:00,147.18,147.25,147.05,147.07,109500.0,147.18,147.25,147.05,147.07,109500.0
2011-05-11 11:35:00,147.07,147.13,146.88,146.88,176900.0,147.07,147.13,146.88,146.88,176900.0
2011-05-11 11:40:00,146.87,146.89,146.8,146.82,121600.0,146.87,146.89,146.8,146.82,121600.0
2011-05-11 11:45:00,146.81,146.81,146.63,146.63,153900.0,146.81,146.81,146.63,146.63,153900.0
2011-05-11 11:50:00,146.64,146.76,146.63,146.68,113100.0,146.64,146.76,146.63,146.68,113100.0
2011-05-11 11:55:00,146.67,146.68,146.39,146.5,359200.0,146.67,146.68,146.39,146.5,359200.0
2011-05-11 12:00:00,146.49,146.51,146.21,146.23,449500.0,146.49,146.51,146.21,146.23,449500.0
2011-05-11 12:05:00,146.23,146.43,146.22,146.38,175200.0,146.23,146.43,146.22,146.38,175200.0
2011-05-11 12:10:00,146.37,146.41,146.16,146.25,255700.0,146.37,146.41,146.16,146.25,255700.0
2011-05-11 12:15:00,146.27,146.38,146.16,146.32,378400.0,146.27,146.38,146.16,146.32,378400.0
2011-05-11 12:20:00,146.3,146.35,145.88,146.01,398700.0,146.3,146.35,145.88,146.01,398700.0
2011-05-11 12:25:00,146.04,146.19,145.95,146.07,330800.0,146.04,146.19,145.95,146.07,330800.0
2011-05-11 12:30:00,146.06,146.06,145.77,145.84,321700.0,146.06,146.06,145.77,145.84,321700.0
2011-05-11 12:35:00,145.86,146.25,145.84,146.15,345900.0,145.86,146.25,145.84,146.15,345900.0
2011-05-11 12:40:00,146.14,146.26,146.07,146.08,117700.0,146.14,146.26,146.07,146.08,117700.0
2011-05-11 12:45:00,146.09,146.1,145.77,145.88,213200.0,146.09,146.1,145.77,145.88,213200.0
2011-05-11 12:50:00,145.9,146.15,145.77,146.11,166900.0,145.9,146.15,145.77,146.11,166900.0
2011-05-11 12:55:00,146.12,146.34,146.03,146.32,161400.0,146.12,146.34,146.03,146.32,161400.0
2011-05-11 13:00:00,146.32,146.49,146.29,146.29,333900.0,146.32,146.49,146.29,146.29,333900.0
2011-05-11 13:05:00,146.29,146.33,146.05,146.06,240200.0,146.29,146.33,146.05,146.06,240200.0
2011-05-11 13:10:00,146.07,146.21,146.02,146.21,117200.0,146.07,146.21,146.02,146.21,117200.0
2011-05-11 13:15:00,146.2,146.33,146.13,146.33,55000.0,146.2,146.33,146.13,146.33,55000.0
2011-05-11 13:20:00,146.34,146.49,146.3,146.33,187000.0,146.34,146.49,146.3,146.33,187000.0
2011-05-11 13:25:00,146.35,146.4,146.23,146.32,168700.0,146.35,146.4,146.23,146.32,168700.0
2011-05-11 13:30:00,146.32,146.33,146.06,146.06,52100.0,146.32,146.33,146.06,146.06,52100.0
2011-05-11 13:35:00,146.06,146.23,146.0,146.23,302100.0,146.06,146.23,146.0,146.23,302100.0
2011-05-11 13:40:00,146.22,146.31,146.11,146.21,480600.0,146.22,146.31,146.11,146.21,480600.0
2011-05-11 13:45:00,146.2,146.4,146.18,146.31,163400.0,146.2,146.4,146.18,146.31,163400.0
2011-05-11 13:50:00,146.31,146.38,146.28,146.35,135400.0,146.31,146.38,146.28,146.35,135400.0
2011-05-11 13:55:00,146.36,146.38,146.27,146.33,56200.0,146.36,146.38,146.27,146.33,56200.0
2011-05-11 14:00:00,146.3,146.45,146.26,146.34,54400.0,146.3,146.45,146.26,146.34,54400.0
2011-05-11 14:05:00,146.34,146.35,146.16,146.24,329300.0,146.34,146.35,146.16,146.24,329300.0
2011-05-11 14:10:00,146.21,146.29,146.15,146.15,168000.0,146.21,146.29,146.15,146.15,168000.0
2011-05-11 14:15:00,146.19,146.4,146.19,146.38,69000.0,146.19,146.4,146.19,146.38,69000.0
2011-05-11 14:20:00,146.36,146.38,146.17,146.18,96000.0,146.36,146.38,146.17,146.18,96000.0
2011-05-11 14:25:00,146.18,146.23,146.1,146.19,133500.0,146.18,146.23,146.1,146.19,133500.0
2011-05-11 14:30:00,146.19,146.34,146.1,146.1,250000.0,146.19,146.34,146.1,146.1,250000.0
2011-05-11 14:35:00,146.12,146.39,146.1,146.39,74300.0,146.12,146.39,146.1,146.39,74300.0
2011-05-11 14:40:00,146.39,146.69,146.37,146.63,599400.0,146.39,146.69,146.37,146.63,599400.0
2011-05-11 14:45:00,146.6,146.69,146.55,146.62,166900.0,146.6,146.69,146.55,146.62,166900.0
2011-05-11 14:50:00,146.62,146.83,146.61,146.69,254100.0,146.62,146.83,146.61,146.69,254100.0
2011-05-11 14:55:00,146.67,146.76,146.63,146.65,129100.0,146.67,146.76,146.63,146.65,129100.0
2011-05-11 15:00:00,146.65,146.78,146.63,146.67,108800.0,146.65,146.78,146.63,146.67,108800.0
2011-05-11 15:05:00,146.67,146.78,146.62,146.69,90400.0,146.67,146.78,146.62,146.69,90400.0
2011-05-11 15:10:00,146.68,146.81,146.68,146.74,77700.0,146.68,146.81,146.68,146.74,77700.0
2011-05-11 15:15:00,146.76,146.83,146.67,146.76,37000.0,146.76,146.83,146.67,146.76,37000.0
2011-05-11 15:20:00,146.78,146.95,146.71,146.85,202800.0,146.78,146.95,146.71,146.85,202800.0
2011-05-11 15:25:00,146.87,146.89,146.8,146.84,57600.0,146.87,146.89,146.8,146.84,57600.0
2011-05-11 15:30:00,146.85,146.89,146.77,146.81,63200.0,146.85,146.89,146.77,146.81,63200.0
2011-05-11 15:35:00,146.8,146.8,146.5,146.56,238300.0,146.8,146.8,146.5,146.56,238300.0
2011-05-11 15:40:00,146.56,146.66,146.54,146.64,160400.0,146.56,146.66,146.54,146.64,160400.0
2011-05-11 15:45:00,146.66,146.73,146.59,146.61,128800.0,146.66,146.73,146.59,146.61,128800.0
2011-05-11 15:50:00,146.6,146.67,146.56,146.56,167300.0,146.6,146.67,146.56,146.56,167300.0
2011-05-11 15:55:00,146.57,146.64,146.55,146.57,204200.0,146.57,146.64,146.55,146.57,204200.0
2011-05-12 09:30:00,145.88,146.0,145.53,145.57,772800.0,145.88,146.0,145.53,145.57,772800.0
2011-05-12 09:35:00,145.57,145.62,145.19,145.23,507300.0,145.57,145.62,145.19,145.23,507300.0
2011-05-12 09:40:00,145.22,145.28,144.98,145.0,500000.0,145.22,145.28,144.98,145.0,500000.0
2011-05-12 09:45:00,145.0,145.28,144.96,145.21,446700.0,145.0,145.28,144.96,145.21,446700.0
2011-05-12 09:50:00,145.22,145.46,145.15,145.33,664000.0,145.22,145.46,145.15,145.33,664000.0
2011-05-12 09:55:00,145.33,145.6,145.26,145.55,292200.0,145.33,145.6,145.26,145.55,292200.0
2011-05-12 10:00:00,145.55,145.59,145.12,145.18,373900.0,145.55,145.59,145.12,145.18,373900.0
2011-05-12 10:05:00,145.17,145.4,145.02,145.39,421500.0,145.17,145.4,145.02,145.39,421500.0
2011-05-12 10:10:00,145.4,145.73,145.39,145.71,547600.0,145.4,145.73,145.39,145.71,547600.0
2011-05-12 10:15:00,145.71,145.83,145.56,145.56,282200.0,145.71,145.83,145.56,145.56,282200.0
2011-05-12 10:20:00,145.55,145.61,145.36,145.55,493400.0,145.55,145.61,145.36,145.55,493400.0
2011-05-12 10:25:00,145.57,145.72,145.5,145.72,160000.0,145.57,145.72,145.5,145.72,160000.0
2011-05-12 10:30:00,145.73,145.92,145.63,145.63,279800.0,145.73,145.92,145.63,145.63,279800.0
2011-05-12 10:35:00,145.64,145.7,145.47,145.63,189800.0,145.64,145.7,145.47,145.63,189800.0
2011-05-12 10:40:00,145.63,145.64,145.36,145.38,177100.0,145.63,145.64,145.36,145.38,177100.0
2011-05-12 10:45:00,145.39,145.53,145.3,145.5,197000.0,145.39,145.53,145.3,145.5,197000.0
2011-05-12 10:50:00,145.51,145.53,145.03,145.19,232200.0,145.51,145.53,145.03,145.19,232200.0
2011-05-12 10:55:00,145.19,145.46,145.16,145.22,141700.0,145.19,145.46,145.16,145.22,141700.0
2011-05-12 11:00:00,145.22,145.44,145.1,145.41,204800.0,145.22,145.44,145.1,145.41,204800.0
2011-05-12 11:05:00,145.39,145.39,145.15,145.18,149500.0,145.39,145.39,145.15,145.18,149500.0
2011-05-12 11:10:00,145.2,145.56,145.16,145.5,200000.0,145.2,145.56,145.16,145.5,200000.0
2011-05-12 11:15:00,145.5,145.5,145.32,145.42,89100.0,145.5,145.5,145.32,145.42,89100.0
2011-05-12 11:20:00,145.42,145.68,145.42,145.59,260200.0,145.42,145.68,145.42,145.59,260200.0
2011-05-12 11:25:00,145.61,145.81,145.53,145.66,271200.0,145.61,145.81,145.53,145.66,271200.0
2011-05-12 11:30:00,145.66,145.89,145.63,145.73,409800.0,145.66,145.89,145.63,145.73,409800.0
2011-05-12 11:35:00,145.71,145.91,145.7,145.83,243000.0,145.71,145.91,145.7,145.83,243000.0
2011-05-12 11:40:00,145.83,146.09,145.83,146.05,308700.0,145.83,146.09,145.83,146.05,308700.0
2011-05-12 11:45:00,146.05,146.1,145.78,145.83,158400.0,146.05,146.1,145.78,145.83,158400.0
2011-05-12 11:50:00,145.82,145.98,145.73,145.92,199200.0,145.82,145.98,145.73,145.92,199200.0
2011-05-12 11:55:00,145.91,145.91,145.44,145.55,278300.0,145.91,145.91,145.44,145.55,278300.0
2011-05-12 12:00:00,145.54,145.7,145.53,145.63,38600.0,145.54,145.7,145.53,145.63,38600.0
2011-05-12 12:05:00,145.64,145.73,145.58,145.67,70000.0,145.64,145.73,145.58,145.67,70000.0
2011-05-12 12:10:00,145.63,145.65,145.48,145.61,187400.0,145.63,145.65,145.48,145.61,187400.0
2011-05-12 12:15:00,145.59,145.67,145.42,145.51,117700.0,145.59,145.67,145.42,145.51,117700.0
2011-05-12 12:20:00,145.54,145.78,145.48,145.71,126700.0,145.54,145.78,145.48,145.71,126700.0
2011-05-12 12:25:00,145.71,145.9,145.67,145.89,55200.0,145.71,145.9,145.67,145.89,55200.0
2011-05-12 12:30:00,145.91,145.96,145.78,145.92,75100.0,145.91,145.96,145.78,145.92,75100.0
2011-05-12 12:35:00,145.92,146.12,145.78,146.11,137900.0,145.92,146.12,145.78,146.11,137900.0
2011-05-12 12:40:00,146.09,146.1,145.82,145.86,90900.0,146.09,146.1,145.82,145.86,90900.0
2011-05-12 12:45:00,145.89,146.02,145.86,145.94,31900.0,145.89,146.02,145.86,145.94,31900.0
2011-05-12 12:50:00,145.95,146.0,145.88,145.92,42700.0,145.95,146.0,145.88,145.92,42700.0
2011-05-12 12:55:00,145.94,146.02,145.9,145.98,63600.0,145.94,146.02,145.9,145.98,63600.0
2011-05-12 13:00:00,145.99,146.47,145.99,146.31,392700.0,145.99,146.47,145.99,146.31,392700.0
2011-05-12 13:05:00,146.31,146.35,146.13,146.26,100200.0,146.31,146.35,146.13,146.26,100200.0
2011-05-12 13:10:00,146.21,146.5,146.13,146.48,180700.0,146.21,146.5,146.13,146.48,180700.0
2011-05-12 13:15:00,146.48,146.56,146.39,146.43,209700.0,146.48,146.56,146.39,146.43,209700.0
2011-05-12 13:20:00,146.45,146.57,146.43,146.48,102100.0,146.45,146.57,146.43,146.48,102100.0
2011-05-12 13:25:00,146.46,147.12,146.44,146.9,439500.0,146.46,147.12,146.44,146.9,439500.0
2011-05-12 13:30:00,146.9,147.0,146.65,146.78,274600.0,146.9,147.0,146.65,146.78,274600.0
2011-05-12 13:35:00,146.78,147.0,146.69,146.99,206100.0,146.78,147.0,146.69,146.99,206100.0
2011-05-12 13:40:00,146.99,146.99,146.84,146.9,110600.0,146.99,146.99,146.84,146.9,110600.0
2011-05-12 13:45:00,146.89,146.93,146.77,146.89,101300.0,146.89,146.93,146.77,146.89,101300.0
2011-05-12 13:50:00,146.9,146.97,146.75,146.96,163000.0,146.9,146.97,146.75,146.96,163000.0
2011-05-12 13:55:00,146.96,147.0,146.87,146.92,96100.0,146.96,147.0,146.87,146.92,96100.0
2011-05-12 14:00:00,146.93,146.97,146.86,146.96,58900.0,146.93,146.97,146.86,146.96,58900.0
2011-05-12 14:05:00,146.96,147.0,146.81,146.81,182700.0,146.96,147.0,146.81,146.81,182700.0
2011-05-12 14:10:00,146.82,146.82,146.64,146.64,58000.0,146.82,146.82,146.64,146.64,58000.0
2011-05-12 14:15:00,146.64,146.79,146.59,146.67,116300.0,146.64,146.79,146.59,146.67,116300.0
2011-05-12 14:20:00,146.67,146.69,146.47,146.49,159600.0,146.67,146.69,146.47,146.49,159600.0
2011-05-12 14:25:00,146.48,146.68,146.43,146.67,145500.0,146.48,146.68,146.43,146.67,145500.0
2011-05-12 14:30:00,146.66,146.8,146.6,146.72,90700.0,146.66,146.8,146.6,146.72,90700.0
2011-05-12 14:35:00,146.77,146.87,146.7,146.78,87100.0,146.77,146.87,146.7,146.78,87100.0
2011-05-12 14:40:00,146.77,146.8,146.61,146.64,91800.0,146.77,146.8,146.61,146.64,91800.0
2011-05-12 14:45:00,146.65,146.74,146.59,146.65,161800.0,146.65,146.74,146.59,146.65,161800.0
2011-05-12 14:50:00,146.63,146.64,146.48,146.52,65900.0,146.63,146.64,146.48,146.52,65900.0
2011-05-12 14:55:00,146.53,146.53,146.38,146.39,98100.0,146.53,146.53,146.38,146.39,98100.0
2011-05-12 15:00:00,146.4,146.53,146.37,146.43,79500.0,146.4,146.53,146.37,146.43,79500.0
2011-05-12 15:05:00,146.44,146.56,146.44,146.56,58700.0,146.44,146.56,146.44,146.56,58700.0
2011-05-12 15:10:00,146.57,146.63,146.44,146.46,50400.0,146.57,146.63,146.44,146.46,50400.0
2011-05-12 15:15:00,146.44,146.52,146.4,146.4,71100.0,146.44,146.52,146.4,146.4,71100.0
2011-05-12 15:20:00,146.39,146.47,146.32,146.35,89700.0,146.39,146.47,146.32,146.35,89700.0
2011-05-12 15:25:00,146.35,146.45,146.32,146.41,87600.0,146.35,146.45,146.32,146.41,87600.0
2011-05-12 15:30:00,146.4,146.45,146.32,146.34,143100.0,146.4,146.45,146.32,146.34,143100.0
2011-05-12 15:35:00,146.33,146.34,146.05,146.16,357500.0,146.33,146.34,146.05,146.16,357500.0
2011-05-12 15:40:00,146.17,146.48,146.15,146.45,228500.0,146.17,146.48,146.15,146.45,228500.0
2011-05-12 15:45:00,146.45,146.58,146.42,146.48,210300.0,146.45,146.58,146.42,146.48,210300.0
2011-05-12 15:50:00,146.48,146.49,146.43,146.46,91200.0,146.48,146.49,146.43,146.46,91200.0
2011-05-12 15:55:00,146.47,146.58,146.45,146.57,190200.0,146.47,146.58,146.45,146.57,190200.0
2011-05-13 09:30:00,146.73,146.96,146.63,146.68,227100.0,146.73,146.96,146.63,146.68,227100.0
2011-05-13 09:35:00,146.66,146.81,146.64,146.79,121500.0,146.66,146.81,146.64,146.79,121500.0
2011-05-13 09:40:00,146.79,146.84,146.55,146.83,281800.0,146.79,146.84,146.55,146.83,281800.0
2011-05-13 09:45:00,146.83,146.86,146.59,146.59,217600.0,146.83,146.86,146.59,146.59,217600.0
2011-05-13 09:50:00,146.63,146.77,146.43,146.67,215100.0,146.63,146.77,146.43,146.67,215100.0
2011-05-13 09:55:00,146.67,146.8,146.66,146.76,120300.0,146.67,146.8,146.66,146.76,120300.0
2011-05-13 10:00:00,146.76,146.92,146.68,146.77,239600.0,146.76,146.92,146.68,146.77,239600.0
2011-05-13 10:05:00,146.75,146.78,146.53,146.66,254800.0,146.75,146.78,146.53,146.66,254800.0
2011-05-13 10:10:00,146.66,146.89,146.6,146.86,228200.0,146.66,146.89,146.6,146.86,228200.0
2011-05-13 10:15:00,146.86,147.2,146.86,147.19,284000.0,146.86,147.2,146.86,147.19,284000.0
2011-05-13 10:20:00,147.19,147.2,146.99,147.07,147000.0,147.19,147.2,146.99,147.07,147000.0
2011-05-13 10:25:00,147.06,147.19,146.96,147.14,205000.0,147.06,147.19,146.96,147.14,205000.0
2011-05-13 10:30:00,147.13,147.24,147.03,147.15,170000.0,147.13,147.24,147.03,147.15,170000.0
2011-05-13 10:35:00,147.15,147.2,147.08,147.14,93300.0,147.15,147.2,147.08,147.14,93300.0
2011-05-13 10:40:00,147.15,147.28,147.07,147.14,134800.0,147.15,147.28,147.07,147.14,134800.0
2011-05-13 10:45:00,147.13,147.13,146.92,147.01,110100.0,147.13,147.13,146.92,147.01,110100.0
2011-05-13 10:50:00,147.02,147.03,146.85,146.9,56800.0,147.02,147.03,146.85,146.9,56800.0
2011-05-13 10:55:00,146.91,146.94,146.66,146.7,161500.0,146.91,146.94,146.66,146.7,161500.0
2011-05-13 11:00:00,146.72,146.77,146.53,146.6,238700.0,146.72,146.77,146.53,146.6,238700.0
2011-05-13 11:05:00,146.59,146.77,146.55,146.58,345100.0,146.59,146.77,146.55,146.58,345100.0
2011-05-13 11:10:00,146.58,146.8,146.56,146.76,183000.0,146.58,146.8,146.56,146.76,183000.0
2011-05-13 11:15:00,146.77,146.96,146.72,146.79,196200.0,146.77,146.96,146.72,146.79,196200.0
2011-05-13 11:20:00,146.78,146.79,146.5,146.57,187900.0,146.78,146.79,146.5,146.57,187900.0
2011-05-13 11:25:00,146.57,146.64,146.43,146.46,154800.0,146.57,146.64,146.43,146.46,154800.0
2011-05-13 11:30:00,146.46,146.62,146.28,146.51,305100.0,146.46,146.62,146.28,146.51,305100.0
2011-05-13 11:35:00,146.53,146.67,146.45,146.49,112300.0,146.53,146.67,146.45,146.49,112300.0
2011-05-13 11:40:00,146.51,146.57,145.9,146.01,629300.0,146.51,146.57,145.9,146.01,629300.0
2011-05-13 11:45:00,145.98,146.09,145.82,145.87,373000.0,145.98,146.09,145.82,145.87,373000.0
2011-05-13 11:50:00,145.86,146.02,145.76,145.8,278700.0,145.86,146.02,145.76,145.8,278700.0
2011-05-13 11:55:00,145.82,145.95,145.49,145.62,283900.0,145.82,145.95,145.49,145.62,283900.0
2011-05-13 12:00:00,145.62,145.88,145.56,145.67,257700.0,145.62,145.88,145.56,145.67,257700.0
2011-05-13 12:05:00,145.69,145.73,145.37,145.38,277900.0,145.69,145.73,145.37,145.38,277900.0
2011-05-13 12:10:00,145.38,145.38,144.82,144.85,651200.0,145.38,145.38,144.82,144.85,651200.0
2011-05-13 12:15:00,144.83,144.94,144.6,144.92,642200.0,144.83,144.94,144.6,144.92,642200.0
2011-05-13 12:20:00,144.92,144.94,144.49,144.78,346500.0,144.92,144.94,144.49,144.78,346500.0
2011-05-13 12:25:00,144.78,145.06,144.7,145.06,399600.0,144.78,145.06,144.7,145.06,399600.0
2011-05-13 12:30:00,145.06,145.17,145.03,145.15,581400.0,145.06,145.17,145.03,145.15,581400.0
2011-05-13 12:35:00,145.14,145.17,145.04,145.06,258200.0,145.14,145.17,145.04,145.06,258200.0
2011-05-13 12:40:00,145.07,145.42,145.03,145.41,206000.0,145.07,145.42,145.03,145.41,206000.0
2011-05-13 12:45:00,145.4,145.51,145.37,145.42,174500.0,145.4,145.51,145.37,145.42,174500.0
2011-05-13 12:50:00,145.46,145.62,145.34,145.43,239200.0,145.46,145.62,145.34,145.43,239200.0
2011-05-13 12:55:00,145.43,145.48,145.12,145.36,176200.0,145.43,145.48,145.12,145.36,176200.0
2011-05-13 13:00:00,145.38,145.45,145.27,145.39,104500.0,145.38,145.45,145.27,145.39,104500.0
2011-05-13 13:05:00,145.41,145.43,145.31,145.31,95300.0,145.41,145.43,145.31,145.31,95300.0
2011-05-13 13:10:00,145.3,145.42,145.3,145.37,95000.0,145.3,145.42,145.3,145.37,95000.0
2011-05-13 13:15:00,145.38,145.5,145.35,145.46,95700.0,145.38,145.5,145.35,145.46,95700.0
2011-05-13 13:20:00,145.47,145.62,145.45,145.61,128600.0,145.47,145.62,145.45,145.61,128600.0
2011-05-13 13:25:00,145.6,145.72,145.58,145.6,118000.0,145.6,145.72,145.58,145.6,118000.0
2011-05-13 13:30:00,145.59,145.67,145.52,145.55,104100.0,145.59,145.67,145.52,145.55,104100.0
2011-05-13 13:35:00,145.56,145.6,145.43,145.45,109700.0,145.56,145.6,145.43,145.45,109700.0
2011-05-13 13:40:00,145.45,145.52,145.37,145.5,88200.0,145.45,145.52,145.37,145.5,88200.0
2011-05-13 13:45:00,145.51,145.54,145.38,145.39,83600.0,145.51,145.54,145.38,145.39,83600.0
2011-05-13 13:50:00,145.38,145.4,145.27,145.35,121000.0,145.38,145.4,145.27,145.35,121000.0
2011-05-13 13:55:00,145.34,145.46,145.32,145.46,125500.0,145.34,145.46,145.32,145.46,125500.0
2011-05-13 14:00:00,145.46,145.54,145.46,145.54,66700.0,145.46,145.54,145.46,145.54,66700.0
2011-05-13 14:05:00,145.54,145.67,145.53,145.61,90000.0,145.54,145.67,145.53,145.61,90000.0
2011-05-13 14:10:00,145.62,145.74,145.57,145.74,64300.0,145.62,145.74,145.57,145.74,64300.0
2011-05-13 14:15:00,145.72,145.84,145.7,145.79,152900.0,145.72,145.84,145.7,145.79,152900.0
2011-05-13 14:20:00,145.78,145.97,145.76,145.91,217200.0,145.78,145.97,145.76,145.91,217200.0
2011-05-13 14:25:00,145.91,145.93,145.8,145.82,81500.0,145.91,145.93,145.8,145.82,81500.0
2011-05-13 14:30:00,145.83,145.87,145.63,145.64,96400.0,145.83,145.87,145.63,145.64,96400.0
2011-05-13 14:35:00,145.64,145.71,145.61,145.7,78400.0,145.64,145.71,145.61,145.7,78400.0
2011-05-13 14:40:00,145.71,145.73,145.59,145.63,114100.0,145.71,145.73,145.59,145.63,114100.0
2011-05-13 14:45:00,145.64,145.64,145.54,145.59,52700.0,145.64,145.64,145.54,145.59,52700.0
2011-05-13 14:50:00,145.57,145.64,145.48,145.59,57900.0,145.57,145.64,145.48,145.59,57900.0
2011-05-13 14:55:00,145.59,145.59,145.48,145.52,99400.0,145.59,145.59,145.48,145.52,99400.0
2011-05-13 15:00:00,145.53,145.57,145.39,145.4,90200.0,145.53,145.57,145.39,145.4,90200.0
2011-05-13 15:05:00,145.39,145.53,145.38,145.53,67100.0,145.39,145.53,145.38,145.53,67100.0
2011-05-13 15:10:00,145.51,145.58,145.5,145.58,73400.0,145.51,145.58,145.5,145.58,73400.0
2011-05-13 15:15:00,145.58,145.6,145.45,145.47,148200.0,145.58,145.6,145.45,145.47,148200.0
2011-05-13 15:20:00,145.46,145.46,145.35,145.35,149100.0,145.46,145.46,145.35,145.35,149100.0
2011-05-13 15:25:00,145.35,145.37,145.2,145.27,270500.0,145.35,145.37,145.2,145.27,270500.0
2011-05-13 15:30:00,145.27,145.4,145.25,145.28,105400.0,145.27,145.4,145.25,145.28,105400.0
2011-05-13 15:35:00,145.29,145.46,145.25,145.45,227900.0,145.29,145.46,145.25,145.45,227900.0
2011-05-13 15:40:00,145.45,145.5,145.42,145.46,131900.0,145.45,145.5,145.42,145.46,131900.0
2011-05-13 15:45:00,145.46,145.61,145.44,145.6,298900.0,145.46,145.61,145.44,145.6,298900.0
2011-05-13 15:50:00,145.6,145.63,145.38,145.51,269600.0,145.6,145.63,145.38,145.51,269600.0
2011-05-13 15:55:00,145.51,145.6,145.48,145.6,244700.0,145.51,145.6,145.48,145.6,244700.0
2011-05-16 09:30:00,145.85,146.06,145.79,146.03,307300.0,145.85,146.06,145.79,146.03,307300.0
2011-05-16 09:35:00,146.03,146.28,145.91,146.25,356500.0,146.03,146.28,145.91,146.25,356500.0
2011-05-16 09:40:00,146.24,146.31,146.06,146.11,146500.0,146.24,146.31,146.06,146.11,146500.0
2011-05-16 09:45:00,146.1,146.17,146.0,146.06,125200.0,146.1,146.17,146.0,146.06,125200.0
2011-05-16 09:50:00,146.06,146.3,146.0,146.24,232000.0,146.06,146.3,146.0,146.24,232000.0
2011-05-16 09:55:00,146.25,146.26,146.08,146.14,118000.0,146.25,146.26,146.08,146.14,118000.0
2011-05-16 10:00:00,146.13,146.23,146.05,146.21,187200.0,146.13,146.23,146.05,146.21,187200.0
2011-05-16 10:05:00,146.22,146.45,146.19,146.41,349800.0,146.22,146.45,146.19,146.41,349800.0
2011-05-16 10:10:00,146.41,146.49,146.35,146.37,173700.0,146.41,146.49,146.35,146.37,173700.0
2011-05-16 10:15:00,146.37,146.61,146.36,146.56,147800.0,146.37,146.61,146.36,146.56,147800.0
2011-05-16 10:20:00,146.58,146.64,146.48,146.49,143400.0,146.58,146.64,146.48,146.49,143400.0
2011-05-16 10:25:00,146.48,146.56,146.38,146.45,139200.0,146.48,146.56,146.38,146.45,139200.0
2011-05-16 10:30:00,146.45,146.52,146.28,146.4,122100.0,146.45,146.52,146.28,146.4,122100.0
2011-05-16 10:35:00,146.4,146.46,146.35,146.38,92700.0,146.4,146.46,146.35,146.38,92700.0
2011-05-16 10:40:00,146.39,146.4,146.27,146.36,146300.0,146.39,146.4,146.27,146.36,146300.0
2011-05-16 10:45:00,146.37,146.53,146.35,146.45,141300.0,146.37,146.53,146.35,146.45,141300.0
2011-05-16 10:50:00,146.45,146.61,146.45,146.6,122900.0,146.45,146.61,146.45,146.6,122900.0
2011-05-16 10:55:00,146.59,146.67,146.52,146.56,172600.0,146.59,146.67,146.52,146.56,172600.0
2011-05-16 11:00:00,146.56,146.56,146.48,146.51,73100.0,146.56,146.56,146.48,146.51,73100.0
2011-05-16 11:05:00,146.51,146.51,146.45,146.46,77000.0,146.51,146.51,146.45,146.46,77000.0
2011-05-16 11:10:00,146.46,146.48,146.34,146.34,129900.0,146.46,146.48,146.34,146.34,129900.0
2011-05-16 11:15:00,146.34,146.36,146.25,146.32,114700.0,146.34,146.36,146.25,146.32,114700.0
2011-05-16 11:20:00,146.3,146.34,146.13,146.2,156900.0,146.3,146.34,146.13,146.2,156900.0
2011-05-16 11:25:00,146.2,146.23,146.12,146.15,115400.0,146.2,146.23,146.12,146.15,115400.0
2011-05-16 11:30:00,146.15,146.17,146.07,146.13,114200.0,146.15,146.17,146.07,146.13,114200.0
2011-05-16 11:35:00,146.13,146.22,146.1,146.2,50000.0,146.13,146.22,146.1,146.2,50000.0
2011-05-16 11:40:00,146.2,146.27,146.1,146.1,66000.0,146.2,146.27,146.1,146.1,66000.0
2011-05-16 11:45:00,146.11,146.11,145.91,146.05,208100.0,146.11,146.11,145.91,146.05,208100.0
2011-05-16 11:50:00,146.07,146.11,145.91,145.91,88400.0,146.07,146.11,145.91,145.91,88400.0
2011-05-16 11:55:00,145.92,145.94,145.78,145.83,191400.0,145.92,145.94,145.78,145.83,191400.0
2011-05-16 12:00:00,145.84,145.9,145.74,145.89,82600.0,145.84,145.9,145.74,145.89,82600.0
2011-05-16 12:05:00,145.89,145.89,145.8,145.87,67400.0,145.89,145.89,145.8,145.87,67400.0
2011-05-16 12:10:00,145.86,145.86,145.69,145.71,122200.0,145.86,145.86,145.69,145.71,122200.0
2011-05-16 12:15:00,145.71,145.82,145.7,145.81,67800.0,145.71,145.82,145.7,145.81,67800.0
2011-05-16 12:20:00,145.81,145.94,145.75,145.93,68700.0,145.81,145.94,145.75,145.93,68700.0
2011-05-16 12:25:00,145.94,145.97,145.87,145.9,71800.0,145.94,145.97,145.87,145.9,71800.0
2011-05-16 12:30:00,145.9,146.07,145.89,146.02,99700.0,145.9,146.07,145.89,146.02,99700.0
2011-05-16 12:35:00,146.02,146.11,146.01,146.1,72500.0,146.02,146.11,146.01,146.1,72500.0
2011-05-16 12:40:00,146.11,146.13,146.04,146.04,78300.0,146.11,146.13,146.04,146.04,78300.0
2011-05-16 12:45:00,146.04,146.11,146.01,146.03,57400.0,146.04,146.11,146.01,146.03,57400.0
2011-05-16 12:50:00,146.03,146.03,145.81,145.87,89000.0,146.03,146.03,145.81,145.87,89000.0
2011-05-16 12:55:00,145.88,145.89,145.47,145.49,207400.0,145.88,145.89,145.47,145.49,207400.0
2011-05-16 13:00:00,145.48,145.67,145.36,145.61,288200.0,145.48,145.67,145.36,145.61,288200.0
2011-05-16 13:05:00,145.61,145.67,145.5,145.52,81500.0,145.61,145.67,145.5,145.52,81500.0
2011-05-16 13:10:00,145.52,145.58,145.4,145.53,129200.0,145.52,145.58,145.4,145.53,129200.0
2011-05-16 13:15:00,145.54,145.68,145.53,145.6,121900.0,145.54,145.68,145.53,145.6,121900.0
2011-05-16 13:20:00,145.61,145.61,145.41,145.45,135900.0,145.61,145.61,145.41,145.45,135900.0
2011-05-16 13:25:00,145.48,145.54,145.27,145.35,173300.0,145.48,145.54,145.27,145.35,173300.0
2011-05-16 13:30:00,145.34,145.55,145.3,145.52,73400.0,145.34,145.55,145.3,145.52,73400.0
2011-05-16 13:35:00,145.53,145.64,145.52,145.62,82100.0,145.53,145.64,145.52,145.62,82100.0
2011-05-16 13:40:00,145.61,145.75,145.58,145.73,68700.0,145.61,145.75,145.58,145.73,68700.0
2011-05-16 13:45:00,145.76,145.77,145.59,145.61,61500.0,145.76,145.77,145.59,145.61,61500.0
2011-05-16 13:50:00,145.61,145.69,145.56,145.56,80700.0,145.61,145.69,145.56,145.56,80700.0
2011-05-16 13:55:00,145.56,145.6,145.52,145.55,34400.0,145.56,145.6,145.52,145.55,34400.0
2011-05-16 14:00:00,145.57,145.65,145.5,145.65,46200.0,145.57,145.65,145.5,145.65,46200.0
2011-05-16 14:05:00,145.65,145.84,145.65,145.78,57400.0,145.65,145.84,145.65,145.78,57400.0
2011-05-16 14:10:00,145.77,145.84,145.73,145.74,74200.0,145.77,145.84,145.73,145.74,74200.0
2011-05-16 14:15:00,145.73,145.81,145.64,145.67,51000.0,145.73,145.81,145.64,145.67,51000.0
2011-05-16 14:20:00,145.71,145.77,145.62,145.67,29500.0,145.71,145.77,145.62,145.67,29500.0
2011-05-16 14:25:00,145.67,145.68,145.35,145.37,135200.0,145.67,145.68,145.35,145.37,135200.0
2011-05-16 14:30:00,145.37,145.49,145.3,145.37,98600.0,145.37,145.49,145.3,145.37,98600.0
2011-05-16 14:35:00,145.36,145.37,145.19,145.27,191000.0,145.36,145.37,145.19,145.27,191000.0
2011-05-16 14:40:00,145.31,145.41,145.21,145.35,84400.0,145.31,145.41,145.21,145.35,84400.0
2011-05-16 14:45:00,145.37,145.52,145.33,145.52,63600.0,145.37,145.52,145.33,145.52,63600.0
2011-05-16 14:50:00,145.52,145.53,145.43,145.45,46900.0,145.52,145.53,145.43,145.45,46900.0
2011-05-16 14:55:00,145.45,145.5,145.42,145.42,27200.0,145.45,145.5,145.42,145.42,27200.0
2011-05-16 15:00:00,145.44,145.56,145.44,145.56,51900.0,145.44,145.56,145.44,145.56,51900.0
2011-05-16 15:05:00,145.55,145.65,145.54,145.57,63800.0,145.55,145.65,145.54,145.57,63800.0
2011-05-16 15:10:00,145.57,145.57,145.44,145.51,76200.0,145.57,145.57,145.44,145.51,76200.0
2011-05-16 15:15:00,145.49,145.56,145.46,145.51,49200.0,145.49,145.56,145.46,145.51,49200.0
2011-05-16 15:20:00,145.52,145.55,145.46,145.51,79200.0,145.52,145.55,145.46,145.51,79200.0
2011-05-16 15:25:00,145.51,145.56,145.44,145.46,52200.0,145.51,145.56,145.44,145.46,52200.0
2011-05-16 15:30:00,145.47,145.56,145.47,145.55,114500.0,145.47,145.56,145.47,145.55,114500.0
2011-05-16 15:35:00,145.55,145.56,145.45,145.47,139600.0,145.55,145.56,145.45,145.47,139600.0
2011-05-16 15:40:00,145.48,145.54,145.44,145.52,127800.0,145.48,145.54,145.44,145.52,127800.0
2011-05-16 15:45:00,145.52,145.53,145.33,145.4,242200.0,145.52,145.53,145.33,145.4,242200.0
2011-05-16 15:50:00,145.4,145.46,145.34,145.41,175700.0,145.4,145.46,145.34,145.41,175700.0
2011-05-16 15:55:00,145.41,145.41,145.27,145.38,264600.0,145.41,145.41,145.27,145.38,264600.0
2011-05-17 09:30:00,144.23,144.33,143.98,144.24,457300.0,144.23,144.33,143.98,144.24,457300.0
2011-05-17 09:35:00,144.24,144.47,144.14,144.14,535200.0,144.24,144.47,144.14,144.14,535200.0
2011-05-17 09:40:00,144.12,144.3,144.03,144.14,328100.0,144.12,144.3,144.03,144.14,328100.0
2011-05-17 09:45:00,144.13,144.42,144.13,144.17,403700.0,144.13,144.42,144.13,144.17,403700.0
2011-05-17 09:50:00,144.14,144.17,144.0,144.1,202600.0,144.14,144.17,144.0,144.1,202600.0
2011-05-17 09:55:00,144.11,144.3,144.05,144.26,527400.0,144.11,144.3,144.05,144.26,527400.0
2011-05-17 10:00:00,144.26,144.28,144.09,144.18,320400.0,144.26,144.28,144.09,144.18,320400.0
2011-05-17 10:05:00,144.19,144.42,144.07,144.2,389900.0,144.19,144.42,144.07,144.2,389900.0
2011-05-17 10:10:00,144.2,144.31,144.08,144.08,217300.0,144.2,144.31,144.08,144.08,217300.0
2011-05-17 10:15:00,144.08,144.65,144.08,144.57,755500.0,144.08,144.65,144.08,144.57,755500.0
2011-05-17 10:20:00,144.56,144.6,144.46,144.49,350600.0,144.56,144.6,144.46,144.49,350600.0
2011-05-17 10:25:00,144.51,144.78,144.5,144.7,316300.0,144.51,144.78,144.5,144.7,316300.0
2011-05-17 10:30:00,144.71,144.75,144.56,144.58,159100.0,144.71,144.75,144.56,144.58,159100.0
2011-05-17 10:35:00,144.56,144.61,144.38,144.59,160100.0,144.56,144.61,144.38,144.59,160100.0
2011-05-17 10:40:00,144.59,144.6,144.36,144.41,177400.0,144.59,144.6,144.36,144.41,177400.0
2011-05-17 10:45:00,144.4,144.43,144.26,144.32,118900.0,144.4,144.43,144.26,144.32,118900.0
2011-05-17 10:50:00,144.31,144.34,144.17,144.25,191100.0,144.31,144.34,144.17,144.25,191100.0
2011-05-17 10:55:00,144.25,144.4,144.23,144.26,193200.0,144.25,144.4,144.23,144.26,193200.0
2011-05-17 11:00:00,144.25,144.32,144.12,144.24,238300.0,144.25,144.32,144.12,144.24,238300.0
2011-05-17 11:05:00,144.25,144.25,143.72,143.72,558800.0,144.25,144.25,143.72,143.72,558800.0
2011-05-17 11:10:00,143.72,143.84,143.56,143.74,523200.0,143.72,143.84,143.56,143.74,523200.0
2011-05-17 11:15:00,143.75,143.82,143.69,143.77,507400.0,143.75,143.82,143.69,143.77,507400.0
2011-05-17 11:20:00,143.78,143.96,143.74,143.76,247100.0,143.78,143.96,143.74,143.76,247100.0
2011-05-17 11:25:00,143.75,143.89,143.73,143.88,118500.0,143.75,143.89,143.73,143.88,118500.0
2011-05-17 11:30:00,143.89,143.96,143.72,143.72,209100.0,143.89,143.96,143.72,143.72,209100.0
2011-05-17 11:35:00,143.72,143.78,143.48,143.49,381000.0,143.72,143.78,143.48,143.49,381000.0
2011-05-17 11:40:00,143.49,143.75,143.42,143.57,419200.0,143.49,143.75,143.42,143.57,419200.0
2011-05-17 11:45:00,143.57,143.73,143.53,143.72,306000.0,143.57,143.73,143.53,143.72,306000.0
2011-05-17 11:50:00,143.72,143.85,143.67,143.7,209200.0,143.72,143.85,143.67,143.7,209200.0
2011-05-17 11:55:00,143.7,143.9,143.69,143.89,217800.0,143.7,143.9,143.69,143.89,217800.0
2011-05-17 12:00:00,143.89,143.95,143.86,143.86,104800.0,143.89,143.95,143.86,143.86,104800.0
2011-05-17 12:05:00,143.87,143.89,143.77,143.88,119400.0,143.87,143.89,143.77,143.88,119400.0
2011-05-17 12:10:00,143.86,143.99,143.81,143.93,167500.0,143.86,143.99,143.81,143.93,167500.0
2011-05-17 12:15:00,143.94,144.04,143.94,143.98,72600.0,143.94,144.04,143.94,143.98,72600.0
2011-05-17 12:20:00,143.98,144.21,143.95,144.17,193500.0,143.98,144.21,143.95,144.17,193500.0
2011-05-17 12:25:00,144.18,144.2,144.02,144.05,45800.0,144.18,144.2,144.02,144.05,45800.0
2011-05-17 12:30:00,144.04,144.11,143.99,144.07,157900.0,144.04,144.11,143.99,144.07,157900.0
2011-05-17 12:35:00,144.04,144.16,144.04,144.15,88400.0,144.04,144.16,144.04,144.15,88400.0
2011-05-17 12:40:00,144.12,144.62,144.12,144.56,438100.0,144.12,144.62,144.12,144.56,438100.0
2011-05-17 12:45:00,144.56,144.63,144.34,144.34,173800.0,144.56,144.63,144.34,144.34,173800.0
2011-05-17 12:50:00,144.32,144.37,144.13,144.15,144100.0,144.32,144.37,144.13,144.15,144100.0
2011-05-17 12:55:00,144.16,144.32,144.12,144.32,51900.0,144.16,144.32,144.12,144.32,51900.0
2011-05-17 13:00:00,144.32,144.38,144.28,144.31,52400.0,144.32,144.38,144.28,144.31,52400.0
2011-05-17 13:05:00,144.31,144.35,144.18,144.25,63500.0,144.31,144.35,144.18,144.25,63500.0
2011-05-17 13:10:00,144.22,144.24,144.12,144.18,88900.0,144.22,144.24,144.12,144.18,88900.0
2011-05-17 13:15:00,144.19,144.42,144.19,144.27,56800.0,144.19,144.42,144.19,144.27,56800.0
2011-05-17 13:20:00,144.25,144.28,144.04,144.25,104100.0,144.25,144.28,144.04,144.25,104100.0
2011-05-17 13:25:00,144.23,144.35,144.14,144.28,161000.0,144.23,144.35,144.14,144.28,161000.0
2011-05-17 13:30:00,144.28,144.52,144.24,144.36,157400.0,144.28,144.52,144.24,144.36,157400.0
2011-05-17 13:35:00,144.34,144.4,144.2,144.21,82000.0,144.34,144.4,144.2,144.21,82000.0
2011-05-17 13:40:00,144.23,144.33,144.23,144.33,35900.0,144.23,144.33,144.23,144.33,35900.0
2011-05-17 13:45:00,144.34,144.54,144.31,144.4,112500.0,144.34,144.54,144.31,144.4,112500.0
2011-05-17 13:50:00,144.4,144.53,144.38,144.4,56300.0,144.4,144.53,144.38,144.4,56300.0
2011-05-17 13:55:00,144.41,144.51,144.38,144.42,90900.0,144.41,144.51,144.38,144.42,90900.0
2011-05-17 14:00:00,144.43,144.72,144.42,144.64,142200.0,144.43,144.72,144.42,144.64,142200.0
2011-05-17 14:05:00,144.63,144.63,144.28,144.31,293300.0,144.63,144.63,144.28,144.31,293300.0
2011-05-17 14:10:00,144.31,144.4,144.07,144.26,209300.0,144.31,144.4,144.07,144.26,209300.0
2011-05-17 14:15:00,144.26,144.48,144.24,144.33,97300.0,144.26,144.48,144.24,144.33,97300.0
2011-05-17 14:20:00,144.32,144.48,144.17,144.17,83400.0,144.32,144.48,144.17,144.17,83400.0
2011-05-17 14:25:00,144.19,144.25,144.17,144.23,28600.0,144.19,144.25,144.17,144.23,28600.0
2011-05-17 14:30:00,144.23,144.25,144.16,144.22,33400.0,144.23,144.25,144.16,144.22,33400.0
2011-05-17 14:35:00,144.23,144.31,144.23,144.28,21300.0,144.23,144.31,144.23,144.28,21300.0
2011-05-17 14:40:00,144.28,144.34,144.23,144.24,38200.0,144.28,144.34,144.23,144.24,38200.0
2011-05-17 14:45:00,144.25,144.35,144.22,144.34,41000.0,144.25,144.35,144.22,144.34,41000.0
2011-05-17 14:50:00,144.32,144.47,144.32,144.42,38900.0,144.32,144.47,144.32,144.42,38900.0
2011-05-17 14:55:00,144.4,144.55,144.4,144.55,64800.0,144.4,144.55,144.4,144.55,64800.0
2011-05-17 15:00:00,144.55,144.57,144.49,144.56,59800.0,144.55,144.57,144.49,144.56,59800.0
2011-05-17 15:05:00,144.55,144.58,144.47,144.56,118100.0,144.55,144.58,144.47,144.56,118100.0
2011-05-17 15:10:00,144.58,144.62,144.48,144.51,97000.0,144.58,144.62,144.48,144.51,97000.0
2011-05-17 15:15:00,144.51,144.51,144.41,144.43,57600.0,144.51,144.51,144.41,144.43,57600.0
2011-05-17 15:20:00,144.44,144.55,144.36,144.37,89600.0,144.44,144.55,144.36,144.37,89600.0
2011-05-17 15:25:00,144.36,144.42,144.33,144.36,50500.0,144.36,144.42,144.33,144.36,50500.0
2011-05-17 15:30:00,144.34,144.42,144.34,144.38,43400.0,144.34,144.42,144.34,144.38,43400.0
2011-05-17 15:35:00,144.39,144.66,144.39,144.62,201600.0,144.39,144.66,144.39,144.62,201600.0
2011-05-17 15:40:00,144.64,144.65,144.5,144.5,185700.0,144.64,144.65,144.5,144.5,185700.0
2011-05-17 15:45:00,144.5,144.62,144.5,144.61,109100.0,144.5,144.62,144.5,144.61,109100.0
2011-05-17 15:50:00,144.61,144.62,144.48,144.57,137700.0,144.61,144.62,144.48,144.57,137700.0
2011-05-17 15:55:00,144.56,144.73,144.53,144.73,331300.0,144.56,144.73,144.53,144.73,331300.0
2011-05-18 09:30:00,145.55,145.61,145.15,145.24,397200.0,145.55,145.61,145.15,145.24,397200.0
2011-05-18 09:35:00,145.24,145.4,145.14,145.33,220200.0,145.24,145.4,145.14,145.33,220200.0
2011-05-18 09:40:00,145.33,145.57,145.31,145.52,178700.0,145.33,145.57,145.31,145.52,178700.0
2011-05-18 09:45:00,145.54,146.19,145.54,145.94,608900.0,145.54,146.19,145.54,145.94,608900.0
2011-05-18 09:50:00,145.95,146.07,145.9,145.95,244700.0,145.95,146.07,145.9,145.95,244700.0
2011-05-18 09:55:00,145.94,146.02,145.85,145.88,125200.0,145.94,146.02,145.85,145.88,125200.0
2011-05-18 10:00:00,145.92,146.02,145.85,145.95,134200.0,145.92,146.02,145.85,145.95,134200.0
2011-05-18 10:05:00,145.96,146.15,145.9,146.02,242900.0,145.96,146.15,145.9,146.02,242900.0
2011-05-18 10:10:00,146.03,146.09,145.88,145.94,170400.0,146.03,146.09,145.88,145.94,170400.0
2011-05-18 10:15:00,145.92,145.96,145.76,145.85,125300.0,145.92,145.96,145.76,145.85,125300.0
2011-05-18 10:20:00,145.87,145.91,145.81,145.85,89500.0,145.87,145.91,145.81,145.85,89500.0
2011-05-18 10:25:00,145.86,146.04,145.84,145.98,251000.0,145.86,146.04,145.84,145.98,251000.0
2011-05-18 10:30:00,145.97,146.07,145.9,145.96,169100.0,145.97,146.07,145.9,145.96,169100.0
2011-05-18 10:35:00,145.97,146.12,145.86,145.89,241500.0,145.97,146.12,145.86,145.89,241500.0
2011-05-18 10:40:00,145.93,146.04,145.9,145.99,69900.0,145.93,146.04,145.9,145.99,69900.0
2011-05-18 10:45:00,145.99,146.2,145.97,146.14,161400.0,145.99,146.2,145.97,146.14,161400.0
2011-05-18 10:50:00,146.13,146.17,146.01,146.06,104300.0,146.13,146.17,146.01,146.06,104300.0
2011-05-18 10:55:00,146.05,146.06,145.92,145.97,97900.0,146.05,146.06,145.92,145.97,97900.0
2011-05-18 11:00:00,145.95,146.01,145.92,145.98,72600.0,145.95,146.01,145.92,145.98,72600.0
2011-05-18 11:05:00,145.99,146.0,145.82,145.92,132600.0,145.99,146.0,145.82,145.92,132600.0
2011-05-18 11:10:00,145.92,145.96,145.84,145.9,88800.0,145.92,145.96,145.84,145.9,88800.0
2011-05-18 11:15:00,145.89,145.94,145.84,145.87,146000.0,145.89,145.94,145.84,145.87,146000.0
2011-05-18 11:20:00,145.84,145.92,145.83,145.88,58600.0,145.84,145.92,145.83,145.88,58600.0
2011-05-18 11:25:00,145.88,146.0,145.85,145.89,70600.0,145.88,146.0,145.85,145.89,70600.0
2011-05-18 11:30:00,145.89,145.99,145.89,145.99,44600.0,145.89,145.99,145.89,145.99,44600.0
2011-05-18 11:35:00,145.99,146.09,145.94,146.07,76900.0,145.99,146.09,145.94,146.07,76900.0
2011-05-18 11:40:00,146.02,146.08,145.98,146.08,60000.0,146.02,146.08,145.98,146.08,60000.0
2011-05-18 11:45:00,146.08,146.13,146.0,146.12,67600.0,146.08,146.13,146.0,146.12,67600.0
2011-05-18 11:50:00,146.13,146.22,146.04,146.05,187900.0,146.13,146.22,146.04,146.05,187900.0
2011-05-18 11:55:00,146.05,146.14,146.02,146.04,37600.0,146.05,146.14,146.02,146.04,37600.0
2011-05-18 12:00:00,146.03,146.08,146.01,146.05,111700.0,146.03,146.08,146.01,146.05,111700.0
2011-05-18 12:05:00,146.03,146.04,145.91,145.96,82500.0,146.03,146.04,145.91,145.96,82500.0
2011-05-18 12:10:00,145.97,146.05,145.93,145.98,85300.0,145.97,146.05,145.93,145.98,85300.0
2011-05-18 12:15:00,146.0,146.06,145.98,146.01,31300.0,146.0,146.06,145.98,146.01,31300.0
2011-05-18 12:20:00,146.01,146.09,145.97,146.06,54300.0,146.01,146.09,145.97,146.06,54300.0
2011-05-18 12:25:00,146.07,146.07,146.01,146.05,42700.0,146.07,146.07,146.01,146.05,42700.0
2011-05-18 12:30:00,146.06,146.2,146.04,146.1,124800.0,146.06,146.2,146.04,146.1,124800.0
2011-05-18 12:35:00,146.1,146.15,146.07,146.1,27200.0,146.1,146.15,146.07,146.1,27200.0
2011-05-18 12:40:00,146.09,146.12,146.02,146.03,39700.0,146.09,146.12,146.02,146.03,39700.0
2011-05-18 12:45:00,146.03,146.14,146.03,146.11,77400.0,146.03,146.14,146.03,146.11,77400.0
2011-05-18 12:50:00,146.11,146.12,145.78,145.84,182300.0,146.11,146.12,145.78,145.84,182300.0
2011-05-18 12:55:00,145.83,145.92,145.8,145.8,46500.0,145.83,145.92,145.8,145.8,46500.0
2011-05-18 13:00:00,145.8,146.01,145.8,145.97,45900.0,145.8,146.01,145.8,145.97,45900.0
2011-05-18 13:05:00,145.98,146.05,145.95,145.98,88100.0,145.98,146.05,145.95,145.98,88100.0
2011-05-18 13:10:00,145.98,146.0,145.88,145.88,146800.0,145.98,146.0,145.88,145.88,146800.0
2011-05-18 13:15:00,145.87,145.87,145.66,145.79,123100.0,145.87,145.87,145.66,145.79,123100.0
2011-05-18 13:20:00,145.79,145.82,145.61,145.62,56400.0,145.79,145.82,145.61,145.62,56400.0
2011-05-18 13:25:00,145.61,145.84,145.61,145.83,68800.0,145.61,145.84,145.61,145.83,68800.0
2011-05-18 13:30:00,145.81,145.95,145.78,145.92,75100.0,145.81,145.95,145.78,145.92,75100.0
2011-05-18 13:35:00,145.91,145.98,145.84,145.85,41400.0,145.91,145.98,145.84,145.85,41400.0
2011-05-18 13:40:00,145.85,145.87,145.79,145.83,37100.0,145.85,145.87,145.79,145.83,37100.0
2011-05-18 13:45:00,145.84,145.89,145.81,145.88,24300.0,145.84,145.89,145.81,145.88,24300.0
2011-05-18 13:50:00,145.86,145.97,145.84,145.94,35400.0,145.86,145.97,145.84,145.94,35400.0
2011-05-18 13:55:00,145.94,145.98,145.93,145.94,35600.0,145.94,145.98,145.93,145.94,35600.0
2011-05-18 14:00:00,145.96,146.04,145.77,145.95,158900.0,145.96,146.04,145.77,145.95,158900.0
2011-05-18 14:05:00,145.95,146.11,145.93,146.01,78200.0,145.95,146.11,145.93,146.01,78200.0
2011-05-18 14:10:00,146.01,146.07,145.92,145.92,52200.0,146.01,146.07,145.92,145.92,52200.0
2011-05-18 14:15:00,145.9,145.94,145.77,145.84,113000.0,145.9,145.94,145.77,145.84,113000.0
2011-05-18 14:20:00,145.84,145.89,145.65,145.65,295300.0,145.84,145.89,145.65,145.65,295300.0
2011-05-18 14:25:00,145.64,145.78,145.53,145.58,199800.0,145.64,145.78,145.53,145.58,199800.0
2011-05-18 14:30:00,145.55,145.72,145.55,145.65,144500.0,145.55,145.72,145.55,145.65,144500.0
2011-05-18 14:35:00,145.66,145.67,145.46,145.52,101600.0,145.66,145.67,145.46,145.52,101600.0
2011-05-18 14:40:00,145.53,145.72,145.53,145.68,102100.0,145.53,145.72,145.53,145.68,102100.0
2011-05-18 14:45:00,145.69,145.7,145.61,145.63,54100.0,145.69,145.7,145.61,145.63,54100.0
2011-05-18 14:50:00,145.63,145.65,145.56,145.61,83800.0,145.63,145.65,145.56,145.61,83800.0
2011-05-18 14:55:00,145.63,145.68,145.53,145.6,111700.0,145.63,145.68,145.53,145.6,111700.0
2011-05-18 15:00:00,145.6,145.66,145.49,145.65,66500.0,145.6,145.66,145.49,145.65,66500.0
2011-05-18 15:05:00,145.64,145.7,145.59,145.59,50000.0,145.64,145.7,145.59,145.59,50000.0
2011-05-18 15:10:00,145.58,145.75,145.56,145.71,56600.0,145.58,145.75,145.56,145.71,56600.0
2011-05-18 15:15:00,145.71,145.81,145.69,145.79,65200.0,145.71,145.81,145.69,145.79,65200.0
2011-05-18 15:20:00,145.78,145.81,145.72,145.72,41100.0,145.78,145.81,145.72,145.72,41100.0
2011-05-18 15:25:00,145.73,145.78,145.67,145.78,28500.0,145.73,145.78,145.67,145.78,28500.0
2011-05-18 15:30:00,145.79,145.87,145.77,145.8,57600.0,145.79,145.87,145.77,145.8,57600.0
2011-05-18 15:35:00,145.81,145.87,145.75,145.86,89200.0,145.81,145.87,145.75,145.86,89200.0
2011-05-18 15:40:00,145.86,145.86,145.76,145.79,139700.0,145.86,145.86,145.76,145.79,139700.0
2011-05-18 15:45:00,145.77,145.79,145.47,145.49,316000.0,145.77,145.79,145.47,145.49,316000.0
2011-05-18 15:50:00,145.49,145.58,145.48,145.55,183400.0,145.49,145.58,145.48,145.55,183400.0
2011-05-18 15:55:00,145.56,145.63,145.51,145.6,352400.0,145.56,145.63,145.51,145.6,352400.0
2011-05-19 09:30:00,145.11,145.21,145.08,145.17,181600.0,145.11,145.21,145.08,145.17,181600.0
2011-05-19 09:35:00,145.18,145.32,145.09,145.25,244000.0,145.18,145.32,145.09,145.25,244000.0
2011-05-19 09:40:00,145.23,145.38,145.2,145.35,212700.0,145.23,145.38,145.2,145.35,212700.0
2011-05-19 09:45:00,145.35,145.36,145.24,145.29,126300.0,145.35,145.36,145.24,145.29,126300.0
2011-05-19 09:50:00,145.3,145.41,145.28,145.38,116600.0,145.3,145.41,145.28,145.38,116600.0
2011-05-19 09:55:00,145.39,145.5,145.39,145.44,156000.0,145.39,145.5,145.39,145.44,156000.0
2011-05-19 10:00:00,145.45,145.5,145.2,145.48,293300.0,145.45,145.5,145.2,145.48,293300.0
2011-05-19 10:05:00,145.48,145.65,145.39,145.44,306800.0,145.48,145.65,145.39,145.44,306800.0
2011-05-19 10:10:00,145.43,145.43,145.26,145.43,84800.0,145.43,145.43,145.26,145.43,84800.0
2011-05-19 10:15:00,145.41,145.47,145.29,145.33,67000.0,145.41,145.47,145.29,145.33,67000.0
2011-05-19 10:20:00,145.36,145.55,145.36,145.47,67000.0,145.36,145.55,145.36,145.47,67000.0
2011-05-19 10:25:00,145.48,145.48,145.35,145.44,37300.0,145.48,145.48,145.35,145.44,37300.0
2011-05-19 10:30:00,145.43,145.5,145.3,145.37,55000.0,145.43,145.5,145.3,145.37,55000.0
2011-05-19 10:35:00,145.34,145.41,145.23,145.29,45700.0,145.34,145.41,145.23,145.29,45700.0
2011-05-19 10:40:00,145.28,145.37,145.1,145.12,83600.0,145.28,145.37,145.1,145.12,83600.0
2011-05-19 10:45:00,145.12,145.18,145.05,145.12,177600.0,145.12,145.18,145.05,145.12,177600.0
2011-05-19 10:50:00,145.14,145.17,145.01,145.02,116000.0,145.14,145.17,145.01,145.02,116000.0
2011-05-19 10:55:00,145.02,145.04,144.91,145.03,207500.0,145.02,145.04,144.91,145.03,207500.0
2011-05-19 11:00:00,145.01,145.25,145.01,145.18,134800.0,145.01,145.25,145.01,145.18,134800.0
2011-05-19 11:05:00,145.17,145.18,145.04,145.06,82500.0,145.17,145.18,145.04,145.06,82500.0
2011-05-19 11:10:00,145.06,145.11,144.86,145.06,111000.0,145.06,145.11,144.86,145.06,111000.0
2011-05-19 11:15:00,145.04,145.16,145.01,145.08,146200.0,145.04,145.16,145.01,145.08,146200.0
2011-05-19 11:20:00,145.09,145.22,145.09,145.16,80700.0,145.09,145.22,145.09,145.16,80700.0
2011-05-19 11:25:00,145.13,145.23,145.1,145.2,77700.0,145.13,145.23,145.1,145.2,77700.0
2011-05-19 11:30:00,145.19,145.22,145.14,145.15,41100.0,145.19,145.22,145.14,145.15,41100.0
2011-05-19 11:35:00,145.16,145.42,145.15,145.36,73600.0,145.16,145.42,145.15,145.36,73600.0
2011-05-19 11:40:00,145.37,145.38,145.2,145.23,90000.0,145.37,145.38,145.2,145.23,90000.0
2011-05-19 11:45:00,145.22,145.28,145.13,145.22,46800.0,145.22,145.28,145.13,145.22,46800.0
2011-05-19 11:50:00,145.25,145.32,145.12,145.12,74000.0,145.25,145.32,145.12,145.12,74000.0
2011-05-19 11:55:00,145.11,145.18,145.0,145.14,141300.0,145.11,145.18,145.0,145.14,141300.0
2011-05-19 12:00:00,145.13,145.24,145.11,145.19,32900.0,145.13,145.24,145.11,145.19,32900.0
2011-05-19 12:05:00,145.18,145.34,145.17,145.31,31100.0,145.18,145.34,145.17,145.31,31100.0
2011-05-19 12:10:00,145.3,145.41,145.29,145.4,41200.0,145.3,145.41,145.29,145.4,41200.0
2011-05-19 12:15:00,145.38,145.45,145.37,145.43,55300.0,145.38,145.45,145.37,145.43,55300.0
2011-05-19 12:20:00,145.43,145.72,145.43,145.6,203300.0,145.43,145.72,145.43,145.6,203300.0
2011-05-19 12:25:00,145.6,145.75,145.52,145.68,154900.0,145.6,145.75,145.52,145.68,154900.0
2011-05-19 12:30:00,145.69,145.85,145.69,145.81,219000.0,145.69,145.85,145.69,145.81,219000.0
2011-05-19 12:35:00,145.82,145.83,145.7,145.77,118800.0,145.82,145.83,145.7,145.77,118800.0
2011-05-19 12:40:00,145.78,145.81,145.66,145.75,77400.0,145.78,145.81,145.66,145.75,77400.0
2011-05-19 12:45:00,145.74,145.8,145.6,145.68,97800.0,145.74,145.8,145.6,145.68,97800.0
2011-05-19 12:50:00,145.67,145.69,145.56,145.61,58000.0,145.67,145.69,145.56,145.61,58000.0
2011-05-19 12:55:00,145.64,145.64,145.51,145.54,32900.0,145.64,145.64,145.51,145.54,32900.0
2011-05-19 13:00:00,145.53,145.58,145.5,145.5,34500.0,145.53,145.58,145.5,145.5,34500.0
2011-05-19 13:05:00,145.5,145.61,145.5,145.6,63900.0,145.5,145.61,145.5,145.6,63900.0
2011-05-19 13:10:00,145.59,145.77,145.56,145.67,48300.0,145.59,145.77,145.56,145.67,48300.0
2011-05-19 13:15:00,145.7,145.72,145.65,145.68,14900.0,145.7,145.72,145.65,145.68,14900.0
2011-05-19 13:20:00,145.67,145.7,145.59,145.66,85300.0,145.67,145.7,145.59,145.66,85300.0
2011-05-19 13:25:00,145.64,145.64,145.44,145.45,137500.0,145.64,145.64,145.44,145.45,137500.0
2011-05-19 13:30:00,145.46,145.52,145.43,145.5,28200.0,145.46,145.52,145.43,145.5,28200.0
2011-05-19 13:35:00,145.53,145.53,145.41,145.43,43400.0,145.53,145.53,145.41,145.43,43400.0
2011-05-19 13:40:00,145.42,145.51,145.36,145.45,92900.0,145.42,145.51,145.36,145.45,92900.0
2011-05-19 13:45:00,145.46,145.51,145.41,145.49,56200.0,145.46,145.51,145.41,145.49,56200.0
2011-05-19 13:50:00,145.5,145.55,145.46,145.5,34800.0,145.5,145.55,145.46,145.5,34800.0
2011-05-19 13:55:00,145.48,145.6,145.48,145.54,31600.0,145.48,145.6,145.48,145.54,31600.0
2011-05-19 14:00:00,145.51,145.59,145.5,145.59,17300.0,145.51,145.59,145.5,145.59,17300.0
2011-05-19 14:05:00,145.58,145.68,145.52,145.54,91700.0,145.58,145.68,145.52,145.54,91700.0
2011-05-19 14:10:00,145.53,145.59,145.5,145.53,52700.0,145.53,145.59,145.5,145.53,52700.0
2011-05-19 14:15:00,145.52,145.53,145.47,145.5,50500.0,145.52,145.53,145.47,145.5,50500.0
2011-05-19 14:20:00,145.51,145.55,145.47,145.49,36700.0,145.51,145.55,145.47,145.49,36700.0
2011-05-19 14:25:00,145.48,145.53,145.39,145.42,111300.0,145.48,145.53,145.39,145.42,111300.0
2011-05-19 14:30:00,145.4,145.46,145.38,145.45,84800.0,145.4,145.46,145.38,145.45,84800.0
2011-05-19 14:35:00,145.45,145.52,145.45,145.48,25600.0,145.45,145.52,145.45,145.48,25600.0
2011-05-19 14:40:00,145.48,145.51,145.38,145.4,45000.0,145.48,145.51,145.38,145.4,45000.0
2011-05-19 14:45:00,145.42,145.5,145.41,145.49,25300.0,145.42,145.5,145.41,145.49,25300.0
2011-05-19 14:50:00,145.5,145.57,145.49,145.53,26500.0,145.5,145.57,145.49,145.53,26500.0
2011-05-19 14:55:00,145.52,145.55,145.43,145.47,170000.0,145.52,145.55,145.43,145.47,170000.0
2011-05-19 15:00:00,145.48,145.55,145.48,145.5,28600.0,145.48,145.55,145.48,145.5,28600.0
2011-05-19 15:05:00,145.5,145.54,145.47,145.5,36000.0,145.5,145.54,145.47,145.5,36000.0
2011-05-19 15:10:00,145.51,145.53,145.47,145.48,29200.0,145.51,145.53,145.47,145.48,29200.0
2011-05-19 15:15:00,145.48,145.52,145.47,145.5,40700.0,145.48,145.52,145.47,145.5,40700.0
2011-05-19 15:20:00,145.5,145.54,145.48,145.5,110200.0,145.5,145.54,145.48,145.5,110200.0
2011-05-19 15:25:00,145.49,145.54,145.49,145.54,80100.0,145.49,145.54,145.49,145.54,80100.0
2011-05-19 15:30:00,145.53,145.59,145.53,145.56,134200.0,145.53,145.59,145.53,145.56,134200.0
2011-05-19 15:35:00,145.56,145.62,145.53,145.61,135900.0,145.56,145.62,145.53,145.61,135900.0
2011-05-19 15:40:00,145.61,145.69,145.59,145.65,160300.0,145.61,145.69,145.59,145.65,160300.0
2011-05-19 15:45:00,145.64,145.76,145.64,145.75,220600.0,145.64,145.76,145.64,145.75,220600.0
2011-05-19 15:50:00,145.75,145.77,145.72,145.76,174800.0,145.75,145.77,145.72,145.76,174800.0
2011-05-19 15:55:00,145.76,145.77,145.65,145.65,168800.0,145.76,145.77,145.65,145.65,168800.0
2011-05-20 09:30:00,145.82,145.92,145.77,145.89,477200.0,145.82,145.92,145.77,145.89,477200.0
2011-05-20 09:35:00,145.87,146.07,145.7,146.04,426800.0,145.87,146.07,145.7,146.04,426800.0
2011-05-20 09:40:00,146.04,146.09,145.78,145.81,131900.0,146.04,146.09,145.78,145.81,131900.0
2011-05-20 09:45:00,145.8,145.91,145.68,145.75,167700.0,145.8,145.91,145.68,145.75,167700.0
2011-05-20 09:50:00,145.75,145.77,145.45,145.45,203700.0,145.75,145.77,145.45,145.45,203700.0
2011-05-20 09:55:00,145.45,145.56,144.9,145.28,656200.0,145.45,145.56,144.9,145.28,656200.0
2011-05-20 10:00:00,145.27,145.36,144.98,145.23,424400.0,145.27,145.36,144.98,145.23,424400.0
2011-05-20 10:05:00,145.23,145.39,145.2,145.24,407900.0,145.23,145.39,145.2,145.24,407900.0
2011-05-20 10:10:00,145.24,145.45,145.18,145.36,188000.0,145.24,145.45,145.18,145.36,188000.0
2011-05-20 10:15:00,145.35,145.62,145.29,145.6,222600.0,145.35,145.62,145.29,145.6,222600.0
2011-05-20 10:20:00,145.61,145.62,145.53,145.54,153800.0,145.61,145.62,145.53,145.54,153800.0
2011-05-20 10:25:00,145.54,145.88,145.54,145.76,289100.0,145.54,145.88,145.54,145.76,289100.0
2011-05-20 10:30:00,145.75,145.82,145.62,145.74,208100.0,145.75,145.82,145.62,145.74,208100.0
2011-05-20 10:35:00,145.75,145.79,145.54,145.76,257000.0,145.75,145.79,145.54,145.76,257000.0
2011-05-20 10:40:00,145.76,145.85,145.67,145.73,223700.0,145.76,145.85,145.67,145.73,223700.0
2011-05-20 10:45:00,145.73,145.73,145.54,145.71,121500.0,145.73,145.73,145.54,145.71,121500.0
2011-05-20 10:50:00,145.7,146.1,145.69,145.98,475100.0,145.7,146.1,145.69,145.98,475100.0
2011-05-20 10:55:00,145.98,146.12,145.92,146.1,221200.0,145.98,146.12,145.92,146.1,221200.0
2011-05-20 11:00:00,146.1,146.57,146.04,146.49,842500.0,146.1,146.57,146.04,146.49,842500.0
2011-05-20 11:05:00,146.49,146.59,146.33,146.54,379100.0,146.49,146.59,146.33,146.54,379100.0
2011-05-20 11:10:00,146.55,147.0,146.49,146.93,1187800.0,146.55,147.0,146.49,146.93,1187800.0
2011-05-20 11:15:00,146.96,147.12,146.85,146.98,553700.0,146.96,147.12,146.85,146.98,553700.0
2011-05-20 11:20:00,146.98,147.53,146.98,147.4,719700.0,146.98,147.53,146.98,147.4,719700.0
2011-05-20 11:25:00,147.4,147.57,147.22,147.57,496600.0,147.4,147.57,147.22,147.57,496600.0
2011-05-20 11:30:00,147.55,147.68,147.45,147.47,303800.0,147.55,147.68,147.45,147.47,303800.0
2011-05-20 11:35:00,147.46,147.61,147.45,147.46,352100.0,147.46,147.61,147.45,147.46,352100.0
2011-05-20 11:40:00,147.47,147.56,147.28,147.34,401700.0,147.47,147.56,147.28,147.34,401700.0
2011-05-20 11:45:00,147.34,147.5,147.33,147.38,238500.0,147.34,147.5,147.33,147.38,238500.0
2011-05-20 11:50:00,147.38,147.49,147.24,147.24,254600.0,147.38,147.49,147.24,147.24,254600.0
2011-05-20 11:55:00,147.24,147.24,147.12,147.15,298500.0,147.24,147.24,147.12,147.15,298500.0
2011-05-20 12:00:00,147.17,147.47,147.17,147.39,177600.0,147.17,147.47,147.17,147.39,177600.0
2011-05-20 12:05:00,147.39,147.44,147.34,147.38,101100.0,147.39,147.44,147.34,147.38,101100.0
2011-05-20 12:10:00,147.38,147.46,147.34,147.42,88600.0,147.38,147.46,147.34,147.42,88600.0
2011-05-20 12:15:00,147.42,147.53,147.32,147.37,233200.0,147.42,147.53,147.32,147.37,233200.0
2011-05-20 12:20:00,147.37,147.52,147.36,147.49,112000.0,147.37,147.52,147.36,147.49,112000.0
2011-05-20 12:25:00,147.47,147.69,147.47,147.67,83200.0,147.47,147.69,147.47,147.67,83200.0
2011-05-20 12:30:00,147.68,147.78,147.57,147.57,172400.0,147.68,147.78,147.57,147.57,172400.0
2011-05-20 12:35:00,147.57,147.6,147.46,147.59,204400.0,147.57,147.6,147.46,147.59,204400.0
2011-05-20 12:40:00,147.58,147.64,147.53,147.56,92700.0,147.58,147.64,147.53,147.56,92700.0
2011-05-20 12:45:00,147.57,147.57,147.27,147.3,103500.0,147.57,147.57,147.27,147.3,103500.0
2011-05-20 12:50:00,147.29,147.36,147.16,147.24,124900.0,147.29,147.36,147.16,147.24,124900.0
2011-05-20 12:55:00,147.22,147.38,147.2,147.3,103000.0,147.22,147.38,147.2,147.3,103000.0
2011-05-20 13:00:00,147.33,147.35,147.25,147.31,45600.0,147.33,147.35,147.25,147.31,45600.0
2011-05-20 13:05:00,147.31,147.52,147.3,147.46,80900.0,147.31,147.52,147.3,147.46,80900.0
2011-05-20 13:10:00,147.47,147.48,147.32,147.36,50200.0,147.47,147.48,147.32,147.36,50200.0
2011-05-20 13:15:00,147.35,147.46,147.3,147.45,72000.0,147.35,147.46,147.3,147.45,72000.0
2011-05-20 13:20:00,147.43,147.5,147.4,147.43,43600.0,147.43,147.5,147.4,147.43,43600.0
2011-05-20 13:25:00,147.45,147.48,147.0,147.11,277200.0,147.45,147.48,147.0,147.11,277200.0
2011-05-20 13:30:00,147.1,147.34,147.07,147.29,114600.0,147.1,147.34,147.07,147.29,114600.0
2011-05-20 13:35:00,147.3,147.46,147.28,147.45,95300.0,147.3,147.46,147.28,147.45,95300.0
2011-05-20 13:40:00,147.47,147.49,147.4,147.49,67800.0,147.47,147.49,147.4,147.49,67800.0
2011-05-20 13:45:00,147.5,147.55,147.44,147.48,52100.0,147.5,147.55,147.44,147.48,52100.0
2011-05-20 13:50:00,147.48,147.57,147.46,147.54,66400.0,147.48,147.57,147.46,147.54,66400.0
2011-05-20 13:55:00,147.53,147.61,147.5,147.57,55300.0,147.53,147.61,147.5,147.57,55300.0
2011-05-20 14:00:00,147.58,147.62,147.56,147.56,80100.0,147.58,147.62,147.56,147.56,80100.0
2011-05-20 14:05:00,147.57,147.6,147.52,147.54,43200.0,147.57,147.6,147.52,147.54,43200.0
2011-05-20 14:10:00,147.54,147.59,147.51,147.57,73900.0,147.54,147.59,147.51,147.57,73900.0
2011-05-20 14:15:00,147.55,147.55,147.47,147.48,40000.0,147.55,147.55,147.47,147.48,40000.0
2011-05-20 14:20:00,147.46,147.47,147.37,147.43,65400.0,147.46,147.47,147.37,147.43,65400.0
2011-05-20 14:25:00,147.44,147.57,147.43,147.56,75200.0,147.44,147.57,147.43,147.56,75200.0
2011-05-20 14:30:00,147.56,147.58,147.49,147.49,51900.0,147.56,147.58,147.49,147.49,51900.0
2011-05-20 14:35:00,147.49,147.57,147.49,147.55,48600.0,147.49,147.57,147.49,147.55,48600.0
2011-05-20 14:40:00,147.55,147.65,147.54,147.61,74200.0,147.55,147.65,147.54,147.61,74200.0
2011-05-20 14:45:00,147.62,147.66,147.59,147.63,41300.0,147.62,147.66,147.59,147.63,41300.0
2011-05-20 14:50:00,147.64,147.7,147.6,147.6,160500.0,147.64,147.7,147.6,147.6,160500.0
2011-05-20 14:55:00,147.62,147.65,147.58,147.61,101800.0,147.62,147.65,147.58,147.61,101800.0
2011-05-20 15:00:00,147.6,147.6,147.52,147.53,86300.0,147.6,147.6,147.52,147.53,86300.0
2011-05-20 15:05:00,147.53,147.72,147.53,147.59,134200.0,147.53,147.72,147.53,147.59,134200.0
2011-05-20 15:10:00,147.59,147.76,147.59,147.72,147000.0,147.59,147.76,147.59,147.72,147000.0
2011-05-20 15:15:00,147.71,147.73,147.64,147.65,92700.0,147.71,147.73,147.64,147.65,92700.0
2011-05-20 15:20:00,147.65,147.65,147.57,147.59,239000.0,147.65,147.65,147.57,147.59,239000.0
2011-05-20 15:25:00,147.59,147.62,147.48,147.5,187200.0,147.59,147.62,147.48,147.5,187200.0
2011-05-20 15:30:00,147.49,147.56,147.49,147.54,256500.0,147.49,147.56,147.49,147.54,256500.0
2011-05-20 15:35:00,147.55,147.61,147.53,147.55,205400.0,147.55,147.61,147.53,147.55,205400.0
2011-05-20 15:40:00,147.55,147.61,147.53,147.61,190400.0,147.55,147.61,147.53,147.61,190400.0
2011-05-20 15:45:00,147.6,147.64,147.57,147.58,203000.0,147.6,147.64,147.57,147.58,203000.0
2011-05-20 15:50:00,147.58,147.59,147.5,147.51,444700.0,147.58,147.59,147.5,147.51,444700.0
2011-05-20 15:55:00,147.52,147.55,147.46,147.5,425600.0,147.52,147.55,147.46,147.5,425600.0
2011-05-23 09:30:00,147.04,147.17,146.97,147.07,796600.0,147.04,147.17,146.97,147.07,796600.0
2011-05-23 09:35:00,147.07,147.33,147.05,147.31,595800.0,147.07,147.33,147.05,147.31,595800.0
2011-05-23 09:40:00,147.3,147.42,147.19,147.32,486300.0,147.3,147.42,147.19,147.32,486300.0
2011-05-23 09:45:00,147.33,147.57,147.28,147.54,811100.0,147.33,147.57,147.28,147.54,811100.0
2011-05-23 09:50:00,147.52,147.55,147.44,147.45,316200.0,147.52,147.55,147.44,147.45,316200.0
2011-05-23 09:55:00,147.45,147.54,147.25,147.29,607600.0,147.45,147.54,147.25,147.29,607600.0
2011-05-23 10:00:00,147.29,147.36,147.11,147.36,421100.0,147.29,147.36,147.11,147.36,421100.0
2011-05-23 10:05:00,147.36,147.66,147.36,147.57,378100.0,147.36,147.66,147.36,147.57,378100.0
2011-05-23 10:10:00,147.58,147.63,147.41,147.44,222200.0,147.58,147.63,147.41,147.44,222200.0
2011-05-23 10:15:00,147.44,147.49,147.4,147.43,115300.0,147.44,147.49,147.4,147.43,115300.0
2011-05-23 10:20:00,147.43,147.69,147.37,147.56,359500.0,147.43,147.69,147.37,147.56,359500.0
2011-05-23 10:25:00,147.57,147.68,147.54,147.58,300100.0,147.57,147.68,147.54,147.58,300100.0
2011-05-23 10:30:00,147.58,147.76,147.57,147.66,275300.0,147.58,147.76,147.57,147.66,275300.0
2011-05-23 10:35:00,147.65,147.68,147.51,147.54,125600.0,147.65,147.68,147.51,147.54,125600.0
2011-05-23 10:40:00,147.54,147.56,147.4,147.5,248900.0,147.54,147.56,147.4,147.5,248900.0
2011-05-23 10:45:00,147.49,147.51,147.4,147.42,134800.0,147.49,147.51,147.4,147.42,134800.0
2011-05-23 10:50:00,147.41,147.56,147.39,147.51,142700.0,147.41,147.56,147.39,147.51,142700.0
2011-05-23 10:55:00,147.51,147.51,147.17,147.29,203100.0,147.51,147.51,147.17,147.29,203100.0
2011-05-23 11:00:00,147.29,147.41,147.24,147.41,98200.0,147.29,147.41,147.24,147.41,98200.0
2011-05-23 11:05:00,147.42,147.49,147.37,147.4,132900.0,147.42,147.49,147.37,147.4,132900.0
2011-05-23 11:10:00,147.42,147.45,147.31,147.35,125200.0,147.42,147.45,147.31,147.35,125200.0
2011-05-23 11:15:00,147.32,147.32,147.18,147.3,122700.0,147.32,147.32,147.18,147.3,122700.0
2011-05-23 11:20:00,147.3,147.31,147.13,147.29,118100.0,147.3,147.31,147.13,147.29,118100.0
2011-05-23 11:25:00,147.28,147.33,147.24,147.28,44600.0,147.28,147.33,147.24,147.28,44600.0
2011-05-23 11:30:00,147.29,147.33,147.17,147.22,70800.0,147.29,147.33,147.17,147.22,70800.0
2011-05-23 11:35:00,147.21,147.21,147.1,147.19,93600.0,147.21,147.21,147.1,147.19,93600.0
2011-05-23 11:40:00,147.19,147.38,147.15,147.35,150400.0,147.19,147.38,147.15,147.35,150400.0
2011-05-23 11:45:00,147.35,147.41,147.23,147.29,106500.0,147.35,147.41,147.23,147.29,106500.0
2011-05-23 11:50:00,147.28,147.4,147.28,147.37,64100.0,147.28,147.4,147.28,147.37,64100.0
2011-05-23 11:55:00,147.35,147.41,147.33,147.37,131500.0,147.35,147.41,147.33,147.37,131500.0
2011-05-23 12:00:00,147.36,147.49,147.35,147.38,211000.0,147.36,147.49,147.35,147.38,211000.0
2011-05-23 12:05:00,147.39,147.59,147.37,147.56,123600.0,147.39,147.59,147.37,147.56,123600.0
2011-05-23 12:10:00,147.55,147.62,147.32,147.55,181000.0,147.55,147.62,147.32,147.55,181000.0
2011-05-23 12:15:00,147.53,147.58,147.45,147.58,70900.0,147.53,147.58,147.45,147.58,70900.0
2011-05-23 12:20:00,147.58,147.6,147.51,147.58,123500.0,147.58,147.6,147.51,147.58,123500.0
2011-05-23 12:25:00,147.55,147.73,147.53,147.68,303100.0,147.55,147.73,147.53,147.68,303100.0
2011-05-23 12:30:00,147.67,147.73,147.64,147.67,249800.0,147.67,147.73,147.64,147.67,249800.0
2011-05-23 12:35:00,147.69,147.7,147.59,147.63,137400.0,147.69,147.7,147.59,147.63,137400.0
2011-05-23 12:40:00,147.62,147.68,147.59,147.65,135300.0,147.62,147.68,147.59,147.65,135300.0
2011-05-23 12:45:00,147.64,147.68,147.62,147.62,209000.0,147.64,147.68,147.62,147.62,209000.0
2011-05-23 12:50:00,147.64,147.64,147.56,147.63,62300.0,147.64,147.64,147.56,147.63,62300.0
2011-05-23 12:55:00,147.63,147.66,147.58,147.64,164600.0,147.63,147.66,147.58,147.64,164600.0
2011-05-23 13:00:00,147.64,147.64,147.58,147.61,38700.0,147.64,147.64,147.58,147.61,38700.0
2011-05-23 13:05:00,147.6,147.62,147.5,147.59,193100.0,147.6,147.62,147.5,147.59,193100.0
2011-05-23 13:10:00,147.59,147.67,147.59,147.63,82700.0,147.59,147.67,147.59,147.63,82700.0
2011-05-23 13:15:00,147.64,147.68,147.56,147.65,86900.0,147.64,147.68,147.56,147.65,86900.0
2011-05-23 13:20:00,147.64,147.7,147.62,147.63,136600.0,147.64,147.7,147.62,147.63,136600.0
2011-05-23 13:25:00,147.63,147.75,147.63,147.7,58200.0,147.63,147.75,147.63,147.7,58200.0
2011-05-23 13:30:00,147.69,147.75,147.68,147.75,74000.0,147.69,147.75,147.68,147.75,74000.0
2011-05-23 13:35:00,147.75,147.77,147.66,147.68,107800.0,147.75,147.77,147.66,147.68,107800.0
2011-05-23 13:40:00,147.67,147.7,147.66,147.7,34200.0,147.67,147.7,147.66,147.7,34200.0
2011-05-23 13:45:00,147.7,147.73,147.65,147.71,35700.0,147.7,147.73,147.65,147.71,35700.0
2011-05-23 13:50:00,147.73,147.74,147.7,147.71,36300.0,147.73,147.74,147.7,147.71,36300.0
2011-05-23 13:55:00,147.72,147.88,147.68,147.85,240100.0,147.72,147.88,147.68,147.85,240100.0
2011-05-23 14:00:00,147.84,147.9,147.83,147.85,96400.0,147.84,147.9,147.83,147.85,96400.0
2011-05-23 14:05:00,147.85,147.94,147.83,147.92,82100.0,147.85,147.94,147.83,147.92,82100.0
2011-05-23 14:10:00,147.92,147.95,147.86,147.86,85000.0,147.92,147.95,147.86,147.86,85000.0
2011-05-23 14:15:00,147.86,147.9,147.83,147.84,115600.0,147.86,147.9,147.83,147.84,115600.0
2011-05-23 14:20:00,147.85,147.86,147.79,147.79,42800.0,147.85,147.86,147.79,147.79,42800.0
2011-05-23 14:25:00,147.8,147.87,147.77,147.78,76400.0,147.8,147.87,147.77,147.78,76400.0
2011-05-23 14:30:00,147.77,147.85,147.77,147.83,64900.0,147.77,147.85,147.77,147.83,64900.0
2011-05-23 14:35:00,147.84,147.89,147.81,147.86,65100.0,147.84,147.89,147.81,147.86,65100.0
2011-05-23 14:40:00,147.86,147.87,147.8,147.82,46100.0,147.86,147.87,147.8,147.82,46100.0
2011-05-23 14:45:00,147.82,147.85,147.8,147.83,91000.0,147.82,147.85,147.8,147.83,91000.0
2011-05-23 14:50:00,147.83,147.88,147.82,147.85,32900.0,147.83,147.88,147.82,147.85,32900.0
2011-05-23 14:55:00,147.85,147.88,147.82,147.84,94300.0,147.85,147.88,147.82,147.84,94300.0
2011-05-23 15:00:00,147.85,147.86,147.82,147.84,63300.0,147.85,147.86,147.82,147.84,63300.0
2011-05-23 15:05:00,147.84,147.88,147.79,147.79,64700.0,147.84,147.88,147.79,147.79,64700.0
2011-05-23 15:10:00,147.79,147.81,147.73,147.75,45800.0,147.79,147.81,147.73,147.75,45800.0
2011-05-23 15:15:00,147.74,147.76,147.7,147.76,273600.0,147.74,147.76,147.7,147.76,273600.0
2011-05-23 15:20:00,147.77,147.78,147.72,147.76,71300.0,147.77,147.78,147.72,147.76,71300.0
2011-05-23 15:25:00,147.76,147.79,147.71,147.76,65400.0,147.76,147.79,147.71,147.76,65400.0
2011-05-23 15:30:00,147.76,147.85,147.76,147.81,409600.0,147.76,147.85,147.76,147.81,409600.0
2011-05-23 15:35:00,147.81,147.83,147.78,147.81,62200.0,147.81,147.83,147.78,147.81,62200.0
2011-05-23 15:40:00,147.81,147.86,147.73,147.74,90800.0,147.81,147.86,147.73,147.74,90800.0
2011-05-23 15:45:00,147.74,147.91,147.74,147.85,96600.0,147.74,147.91,147.74,147.85,96600.0
2011-05-23 15:50:00,147.85,147.93,147.84,147.86,217600.0,147.85,147.93,147.84,147.86,217600.0
2011-05-23 15:55:00,147.86,147.9,147.81,147.84,223300.0,147.86,147.9,147.81,147.84,223300.0
2011-05-24 09:30:00,148.48,148.53,148.35,148.51,479600.0,148.48,148.53,148.35,148.51,479600.0
2011-05-24 09:35:00,148.5,148.62,148.49,148.6,617700.0,148.5,148.62,148.49,148.6,617700.0
2011-05-24 09:40:00,148.59,148.59,148.42,148.46,616600.0,148.59,148.59,148.42,148.46,616600.0
2011-05-24 09:45:00,148.45,148.62,148.44,148.53,327600.0,148.45,148.62,148.44,148.53,327600.0
2011-05-24 09:50:00,148.53,148.72,148.52,148.69,286800.0,148.53,148.72,148.52,148.69,286800.0
2011-05-24 09:55:00,148.69,149.05,148.66,148.84,606900.0,148.69,149.05,148.66,148.84,606900.0
2011-05-24 10:00:00,148.85,148.89,148.75,148.8,358500.0,148.85,148.89,148.75,148.8,358500.0
2011-05-24 10:05:00,148.79,148.85,148.77,148.81,222900.0,148.79,148.85,148.77,148.81,222900.0
2011-05-24 10:10:00,148.81,148.89,148.78,148.87,181400.0,148.81,148.89,148.78,148.87,181400.0
2011-05-24 10:15:00,148.87,148.93,148.82,148.86,306900.0,148.87,148.93,148.82,148.86,306900.0
2011-05-24 10:20:00,148.85,148.9,148.8,148.85,205500.0,148.85,148.9,148.8,148.85,205500.0
2011-05-24 10:25:00,148.85,148.92,148.69,148.74,251900.0,148.85,148.92,148.69,148.74,251900.0
2011-05-24 10:30:00,148.74,148.78,148.64,148.7,357200.0,148.74,148.78,148.64,148.7,357200.0
2011-05-24 10:35:00,148.69,148.73,148.53,148.55,291300.0,148.69,148.73,148.53,148.55,291300.0
2011-05-24 10:40:00,148.57,148.65,148.47,148.64,260600.0,148.57,148.65,148.47,148.64,260600.0
2011-05-24 10:45:00,148.64,148.75,148.55,148.65,155100.0,148.64,148.75,148.55,148.65,155100.0
2011-05-24 10:50:00,148.64,148.71,148.58,148.68,79900.0,148.64,148.71,148.58,148.68,79900.0
2011-05-24 10:55:00,148.71,148.73,148.64,148.67,84900.0,148.71,148.73,148.64,148.67,84900.0
2011-05-24 11:00:00,148.69,148.83,148.66,148.76,204000.0,148.69,148.83,148.66,148.76,204000.0
2011-05-24 11:05:00,148.76,148.77,148.6,148.61,531200.0,148.76,148.77,148.6,148.61,531200.0
2011-05-24 11:10:00,148.6,148.71,148.59,148.7,242600.0,148.6,148.71,148.59,148.7,242600.0
2011-05-24 11:15:00,148.71,148.76,148.62,148.69,182000.0,148.71,148.76,148.62,148.69,182000.0
2011-05-24 11:20:00,148.69,148.74,148.58,148.64,172400.0,148.69,148.74,148.58,148.64,172400.0
2011-05-24 11:25:00,148.62,148.65,148.57,148.62,47400.0,148.62,148.65,148.57,148.62,47400.0
2011-05-24 11:30:00,148.62,148.7,148.61,148.63,75200.0,148.62,148.7,148.61,148.63,75200.0
2011-05-24 11:35:00,148.64,148.68,148.6,148.62,41200.0,148.64,148.68,148.6,148.62,41200.0
2011-05-24 11:40:00,148.62,148.68,148.54,148.65,63200.0,148.62,148.68,148.54,148.65,63200.0
2011-05-24 11:45:00,148.64,148.71,148.58,148.62,62900.0,148.64,148.71,148.58,148.62,62900.0
2011-05-24 11:50:00,148.62,148.67,148.56,148.59,62600.0,148.62,148.67,148.56,148.59,62600.0
2011-05-24 11:55:00,148.62,148.63,148.54,148.58,70300.0,148.62,148.63,148.54,148.58,70300.0
2011-05-24 12:00:00,148.57,148.6,148.45,148.46,104700.0,148.57,148.6,148.45,148.46,104700.0
2011-05-24 12:05:00,148.45,148.56,148.41,148.5,108500.0,148.45,148.56,148.41,148.5,108500.0
2011-05-24 12:10:00,148.51,148.57,148.49,148.55,54300.0,148.51,148.57,148.49,148.55,54300.0
2011-05-24 12:15:00,148.54,148.57,148.48,148.52,63400.0,148.54,148.57,148.48,148.52,63400.0
2011-05-24 12:20:00,148.52,148.53,148.42,148.45,63800.0,148.52,148.53,148.42,148.45,63800.0
2011-05-24 12:25:00,148.44,148.52,148.41,148.48,86500.0,148.44,148.52,148.41,148.48,86500.0
2011-05-24 12:30:00,148.48,148.48,148.34,148.38,153700.0,148.48,148.48,148.34,148.38,153700.0
2011-05-24 12:35:00,148.38,148.44,148.37,148.44,81700.0,148.38,148.44,148.37,148.44,81700.0
2011-05-24 12:40:00,148.44,148.54,148.44,148.49,62500.0,148.44,148.54,148.44,148.49,62500.0
2011-05-24 12:45:00,148.47,148.49,148.28,148.31,127200.0,148.47,148.49,148.28,148.31,127200.0
2011-05-24 12:50:00,148.32,148.33,148.18,148.19,79000.0,148.32,148.33,148.18,148.19,79000.0
2011-05-24 12:55:00,148.19,148.32,148.18,148.24,65800.0,148.19,148.32,148.18,148.24,65800.0
2011-05-24 13:00:00,148.24,148.46,148.24,148.44,63700.0,148.24,148.46,148.24,148.44,63700.0
2011-05-24 13:05:00,148.47,148.5,148.38,148.38,36700.0,148.47,148.5,148.38,148.38,36700.0
2011-05-24 13:10:00,148.39,148.44,148.29,148.32,61600.0,148.39,148.44,148.29,148.32,61600.0
2011-05-24 13:15:00,148.34,148.39,148.3,148.32,29400.0,148.34,148.39,148.3,148.32,29400.0
2011-05-24 13:20:00,148.31,148.41,148.26,148.4,101400.0,148.31,148.41,148.26,148.4,101400.0
2011-05-24 13:25:00,148.4,148.49,148.33,148.48,80700.0,148.4,148.49,148.33,148.48,80700.0
2011-05-24 13:30:00,148.48,148.5,148.43,148.46,84000.0,148.48,148.5,148.43,148.46,84000.0
2011-05-24 13:35:00,148.44,148.46,148.36,148.43,81300.0,148.44,148.46,148.36,148.43,81300.0
2011-05-24 13:40:00,148.44,148.49,148.41,148.44,94600.0,148.44,148.49,148.41,148.44,94600.0
2011-05-24 13:45:00,148.45,148.46,148.38,148.4,41900.0,148.45,148.46,148.38,148.4,41900.0
2011-05-24 13:50:00,148.39,148.53,148.39,148.52,42300.0,148.39,148.53,148.39,148.52,42300.0
2011-05-24 13:55:00,148.51,148.54,148.47,148.51,48900.0,148.51,148.54,148.47,148.51,48900.0
2011-05-24 14:00:00,148.51,148.52,148.45,148.47,52300.0,148.51,148.52,148.45,148.47,52300.0
2011-05-24 14:05:00,148.47,148.52,148.45,148.51,52500.0,148.47,148.52,148.45,148.51,52500.0
2011-05-24 14:10:00,148.51,148.56,148.5,148.54,56900.0,148.51,148.56,148.5,148.54,56900.0
2011-05-24 14:15:00,148.55,148.62,148.51,148.62,61800.0,148.55,148.62,148.51,148.62,61800.0
2011-05-24 14:20:00,148.62,148.66,148.6,148.65,159600.0,148.62,148.66,148.6,148.65,159600.0
2011-05-24 14:25:00,148.65,148.66,148.6,148.62,113600.0,148.65,148.66,148.6,148.62,113600.0
2011-05-24 14:30:00,148.62,148.66,148.58,148.63,51900.0,148.62,148.66,148.58,148.63,51900.0
2011-05-24 14:35:00,148.63,148.66,148.6,148.63,89100.0,148.63,148.66,148.6,148.63,89100.0
2011-05-24 14:40:00,148.62,148.72,148.58,148.63,91800.0,148.62,148.72,148.58,148.63,91800.0
2011-05-24 14:45:00,148.64,148.67,148.6,148.63,65200.0,148.64,148.67,148.6,148.63,65200.0
2011-05-24 14:50:00,148.63,148.63,148.58,148.59,41100.0,148.63,148.63,148.58,148.59,41100.0
2011-05-24 14:55:00,148.6,148.63,148.55,148.57,93700.0,148.6,148.63,148.55,148.57,93700.0
2011-05-24 15:00:00,148.56,148.64,148.55,148.62,45500.0,148.56,148.64,148.55,148.62,45500.0
2011-05-24 15:05:00,148.62,148.64,148.56,148.63,61900.0,148.62,148.64,148.56,148.63,61900.0
2011-05-24 15:10:00,148.63,148.63,148.55,148.61,44100.0,148.63,148.63,148.55,148.61,44100.0
2011-05-24 15:15:00,148.61,148.7,148.59,148.7,76600.0,148.61,148.7,148.59,148.7,76600.0
2011-05-24 15:20:00,148.71,148.74,148.67,148.72,108300.0,148.71,148.74,148.67,148.72,108300.0
2011-05-24 15:25:00,148.72,148.79,148.71,148.78,74100.0,148.72,148.79,148.71,148.78,74100.0
2011-05-24 15:30:00,148.78,148.79,148.69,148.7,100600.0,148.78,148.79,148.69,148.7,100600.0
2011-05-24 15:35:00,148.7,148.73,148.68,148.71,64900.0,148.7,148.73,148.68,148.71,64900.0
2011-05-24 15:40:00,148.72,148.73,148.7,148.71,63600.0,148.72,148.73,148.7,148.71,63600.0
2011-05-24 15:45:00,148.71,148.71,148.58,148.6,277200.0,148.71,148.71,148.58,148.6,277200.0
2011-05-24 15:50:00,148.61,148.63,148.56,148.6,231100.0,148.61,148.63,148.56,148.6,231100.0
2011-05-24 15:55:00,148.6,148.66,148.55,148.56,357500.0,148.6,148.66,148.55,148.56,357500.0
2011-05-25 09:30:00,148.72,148.82,148.65,148.65,332100.0,148.72,148.82,148.65,148.65,332100.0
2011-05-25 09:35:00,148.67,148.91,148.64,148.91,417900.0,148.67,148.91,148.64,148.91,417900.0
2011-05-25 09:40:00,148.9,149.06,148.83,148.95,370100.0,148.9,149.06,148.83,148.95,370100.0
2011-05-25 09:45:00,148.94,149.02,148.87,148.94,254200.0,148.94,149.02,148.87,148.94,254200.0
2011-05-25 09:50:00,148.94,149.0,148.88,148.98,148300.0,148.94,149.0,148.88,148.98,148300.0
2011-05-25 09:55:00,148.97,149.02,148.88,148.89,268600.0,148.97,149.02,148.88,148.89,268600.0
2011-05-25 10:00:00,148.89,148.95,148.74,148.83,252200.0,148.89,148.95,148.74,148.83,252200.0
2011-05-25 10:05:00,148.82,148.84,148.73,148.74,197600.0,148.82,148.84,148.73,148.74,197600.0
2011-05-25 10:10:00,148.73,148.8,148.65,148.78,155100.0,148.73,148.8,148.65,148.78,155100.0
2011-05-25 10:15:00,148.78,148.82,148.73,148.78,149500.0,148.78,148.82,148.73,148.78,149500.0
2011-05-25 10:20:00,148.76,148.86,148.68,148.82,205800.0,148.76,148.86,148.68,148.82,205800.0
2011-05-25 10:25:00,148.82,148.89,148.81,148.86,89500.0,148.82,148.89,148.81,148.86,89500.0
2011-05-25 10:30:00,148.86,148.94,148.78,148.94,104800.0,148.86,148.94,148.78,148.94,104800.0
2011-05-25 10:35:00,148.93,149.0,148.86,148.88,355300.0,148.93,149.0,148.86,148.88,355300.0
2011-05-25 10:40:00,148.89,148.93,148.76,148.79,183600.0,148.89,148.93,148.76,148.79,183600.0
2011-05-25 10:45:00,148.8,148.88,148.7,148.71,107200.0,148.8,148.88,148.7,148.71,107200.0
2011-05-25 10:50:00,148.72,148.82,148.72,148.77,65500.0,148.72,148.82,148.72,148.77,65500.0
2011-05-25 10:55:00,148.78,148.85,148.73,148.77,51000.0,148.78,148.85,148.73,148.77,51000.0
2011-05-25 11:00:00,148.76,148.85,148.73,148.78,49500.0,148.76,148.85,148.73,148.78,49500.0
2011-05-25 11:05:00,148.79,148.88,148.77,148.87,52600.0,148.79,148.88,148.77,148.87,52600.0
2011-05-25 11:10:00,148.87,149.01,148.86,148.99,81200.0,148.87,149.01,148.86,148.99,81200.0
2011-05-25 11:15:00,149.0,149.04,148.91,149.0,93700.0,149.0,149.04,148.91,149.0,93700.0
2011-05-25 11:20:00,149.02,149.15,148.97,149.07,148000.0,149.02,149.15,148.97,149.07,148000.0
2011-05-25 11:25:00,149.06,149.15,149.03,149.13,108400.0,149.06,149.15,149.03,149.13,108400.0
2011-05-25 11:30:00,149.13,149.21,149.12,149.18,165900.0,149.13,149.21,149.12,149.18,165900.0
2011-05-25 11:35:00,149.16,149.21,149.15,149.17,119400.0,149.16,149.21,149.15,149.17,119400.0
2011-05-25 11:40:00,149.18,149.37,149.18,149.33,264000.0,149.18,149.37,149.18,149.33,264000.0
2011-05-25 11:45:00,149.32,149.36,149.14,149.15,282700.0,149.32,149.36,149.14,149.15,282700.0
2011-05-25 11:50:00,149.16,149.18,149.08,149.16,126200.0,149.16,149.18,149.08,149.16,126200.0
2011-05-25 11:55:00,149.14,149.17,149.02,149.1,110400.0,149.14,149.17,149.02,149.1,110400.0
2011-05-25 12:00:00,149.09,149.15,149.07,149.08,154400.0,149.09,149.15,149.07,149.08,154400.0
2011-05-25 12:05:00,149.08,149.11,148.97,149.01,96400.0,149.08,149.11,148.97,149.01,96400.0
2011-05-25 12:10:00,149.0,149.03,148.89,148.9,307800.0,149.0,149.03,148.89,148.9,307800.0
2011-05-25 12:15:00,148.9,148.92,148.52,148.61,435800.0,148.9,148.92,148.52,148.61,435800.0
2011-05-25 12:20:00,148.62,148.72,148.61,148.64,79900.0,148.62,148.72,148.61,148.64,79900.0
2011-05-25 12:25:00,148.65,148.76,148.65,148.69,73700.0,148.65,148.76,148.65,148.69,73700.0
2011-05-25 12:30:00,148.68,148.78,148.68,148.75,81200.0,148.68,148.78,148.68,148.75,81200.0
2011-05-25 12:35:00,148.75,148.79,148.73,148.73,50700.0,148.75,148.79,148.73,148.73,50700.0
2011-05-25 12:40:00,148.73,148.78,148.71,148.73,37000.0,148.73,148.78,148.71,148.73,37000.0
2011-05-25 12:45:00,148.72,148.74,148.64,148.65,33400.0,148.72,148.74,148.64,148.65,33400.0
2011-05-25 12:50:00,148.64,148.66,148.6,148.61,94300.0,148.64,148.66,148.6,148.61,94300.0
2011-05-25 12:55:00,148.61,148.88,148.57,148.86,56800.0,148.61,148.88,148.57,148.86,56800.0
2011-05-25 13:00:00,148.86,148.93,148.83,148.91,28400.0,148.86,148.93,148.83,148.91,28400.0
2011-05-25 13:05:00,148.9,148.9,148.82,148.87,60200.0,148.9,148.9,148.82,148.87,60200.0
2011-05-25 13:10:00,148.89,148.91,148.8,148.9,63100.0,148.89,148.91,148.8,148.9,63100.0
2011-05-25 13:15:00,148.9,148.9,148.83,148.86,26100.0,148.9,148.9,148.83,148.86,26100.0
2011-05-25 13:20:00,148.86,148.93,148.84,148.86,34600.0,148.86,148.93,148.84,148.86,34600.0
2011-05-25 13:25:00,148.86,148.87,148.75,148.79,63200.0,148.86,148.87,148.75,148.79,63200.0
2011-05-25 13:30:00,148.77,148.81,148.71,148.73,34100.0,148.77,148.81,148.71,148.73,34100.0
2011-05-25 13:35:00,148.72,148.82,148.72,148.77,18500.0,148.72,148.82,148.72,148.77,18500.0
2011-05-25 13:40:00,148.78,148.81,148.75,148.78,25300.0,148.78,148.81,148.75,148.78,25300.0
2011-05-25 13:45:00,148.77,148.8,148.69,148.71,18400.0,148.77,148.8,148.69,148.71,18400.0
2011-05-25 13:50:00,148.71,148.71,148.62,148.68,49100.0,148.71,148.71,148.62,148.68,49100.0
2011-05-25 13:55:00,148.68,148.68,148.57,148.59,250100.0,148.68,148.68,148.57,148.59,250100.0
2011-05-25 14:00:00,148.59,148.74,148.59,148.66,71500.0,148.59,148.74,148.59,148.66,71500.0
2011-05-25 14:05:00,148.67,148.76,148.65,148.76,42200.0,148.67,148.76,148.65,148.76,42200.0
2011-05-25 14:10:00,148.76,148.86,148.75,148.86,51300.0,148.76,148.86,148.75,148.86,51300.0
2011-05-25 14:15:00,148.86,148.97,148.85,148.95,61700.0,148.86,148.97,148.85,148.95,61700.0
2011-05-25 14:20:00,148.94,148.96,148.81,148.86,60000.0,148.94,148.96,148.81,148.86,60000.0
2011-05-25 14:25:00,148.85,148.86,148.76,148.84,28500.0,148.85,148.86,148.76,148.84,28500.0
2011-05-25 14:30:00,148.84,148.85,148.75,148.75,103100.0,148.84,148.85,148.75,148.75,103100.0
2011-05-25 14:35:00,148.75,148.76,148.71,148.76,66700.0,148.75,148.76,148.71,148.76,66700.0
2011-05-25 14:40:00,148.76,148.78,148.73,148.78,17400.0,148.76,148.78,148.73,148.78,17400.0
2011-05-25 14:45:00,148.78,148.8,148.74,148.77,20600.0,148.78,148.8,148.74,148.77,20600.0
2011-05-25 14:50:00,148.77,148.8,148.76,148.79,22700.0,148.77,148.8,148.76,148.79,22700.0
2011-05-25 14:55:00,148.79,148.8,148.78,148.79,30100.0,148.79,148.8,148.78,148.79,30100.0
2011-05-25 15:00:00,148.79,148.83,148.78,148.83,35100.0,148.79,148.83,148.78,148.83,35100.0
2011-05-25 15:05:00,148.82,148.88,148.76,148.81,60000.0,148.82,148.88,148.76,148.81,60000.0
2011-05-25 15:10:00,148.79,148.82,148.78,148.8,30300.0,148.79,148.82,148.78,148.8,30300.0
2011-05-25 15:15:00,148.8,148.8,148.77,148.79,52100.0,148.8,148.8,148.77,148.79,52100.0
2011-05-25 15:20:00,148.79,148.8,148.77,148.78,34800.0,148.79,148.8,148.77,148.78,34800.0
2011-05-25 15:25:00,148.78,148.8,148.76,148.77,52200.0,148.78,148.8,148.76,148.77,52200.0
2011-05-25 15:30:00,148.76,148.77,148.65,148.65,103300.0,148.76,148.77,148.65,148.65,103300.0
2011-05-25 15:35:00,148.65,148.71,148.64,148.67,86100.0,148.65,148.71,148.64,148.67,86100.0
2011-05-25 15:40:00,148.67,148.7,148.65,148.67,49300.0,148.67,148.7,148.65,148.67,49300.0
2011-05-25 15:45:00,148.66,148.68,148.61,148.62,161900.0,148.66,148.68,148.61,148.62,161900.0
2011-05-25 15:50:00,148.62,148.63,148.52,148.52,402200.0,148.62,148.63,148.52,148.52,402200.0
2011-05-25 15:55:00,148.53,148.62,148.52,148.62,337700.0,148.53,148.62,148.52,148.62,337700.0
2011-05-26 09:30:00,148.45,148.61,148.38,148.5,220500.0,148.45,148.61,148.38,148.5,220500.0
2011-05-26 09:35:00,148.51,148.61,148.5,148.51,150900.0,148.51,148.61,148.5,148.51,150900.0
2011-05-26 09:40:00,148.51,148.51,148.11,148.29,394100.0,148.51,148.51,148.11,148.29,394100.0
2011-05-26 09:45:00,148.28,148.28,148.16,148.21,215100.0,148.28,148.28,148.16,148.21,215100.0
2011-05-26 09:50:00,148.21,148.24,147.75,147.75,244900.0,148.21,148.24,147.75,147.75,244900.0
2011-05-26 09:55:00,147.75,147.84,147.64,147.75,344100.0,147.75,147.84,147.64,147.75,344100.0
2011-05-26 10:00:00,147.76,147.94,147.59,147.91,327600.0,147.76,147.94,147.59,147.91,327600.0
2011-05-26 10:05:00,147.92,148.05,147.84,147.98,269500.0,147.92,148.05,147.84,147.98,269500.0
2011-05-26 10:10:00,147.97,148.02,147.86,147.92,162200.0,147.97,148.02,147.86,147.92,162200.0
2011-05-26 10:15:00,147.92,148.04,147.92,148.0,98700.0,147.92,148.04,147.92,148.0,98700.0
2011-05-26 10:20:00,148.0,148.16,147.9,148.05,71000.0,148.0,148.16,147.9,148.05,71000.0
2011-05-26 10:25:00,148.03,148.12,147.88,148.01,78400.0,148.03,148.12,147.88,148.01,78400.0
2011-05-26 10:30:00,148.0,148.04,147.79,147.89,84800.0,148.0,148.04,147.79,147.89,84800.0
2011-05-26 10:35:00,147.9,148.11,147.8,148.1,106200.0,147.9,148.11,147.8,148.1,106200.0
2011-05-26 10:40:00,148.11,148.11,148.0,148.07,52300.0,148.11,148.11,148.0,148.07,52300.0
2011-05-26 10:45:00,148.05,148.12,148.01,148.08,94900.0,148.05,148.12,148.01,148.08,94900.0
2011-05-26 10:50:00,148.1,148.16,148.0,148.01,188100.0,148.1,148.16,148.0,148.01,188100.0
2011-05-26 10:55:00,148.01,148.03,147.77,147.77,494600.0,148.01,148.03,147.77,147.77,494600.0
2011-05-26 11:00:00,147.77,147.84,147.71,147.74,360700.0,147.77,147.84,147.71,147.74,360700.0
2011-05-26 11:05:00,147.74,147.94,147.72,147.93,101500.0,147.74,147.94,147.72,147.93,101500.0
2011-05-26 11:10:00,147.94,148.02,147.87,147.99,86800.0,147.94,148.02,147.87,147.99,86800.0
2011-05-26 11:15:00,148.0,148.14,147.89,148.12,73900.0,148.0,148.14,147.89,148.12,73900.0
2011-05-26 11:20:00,148.12,148.26,148.12,148.15,111200.0,148.12,148.26,148.12,148.15,111200.0
2011-05-26 11:25:00,148.14,148.23,148.14,148.2,81800.0,148.14,148.23,148.14,148.2,81800.0
2011-05-26 11:30:00,148.21,148.24,148.07,148.14,86100.0,148.21,148.24,148.07,148.14,86100.0
2011-05-26 11:35:00,148.13,148.17,148.04,148.07,98400.0,148.13,148.17,148.04,148.07,98400.0
2011-05-26 11:40:00,148.07,148.11,147.97,148.07,76100.0,148.07,148.11,147.97,148.07,76100.0
2011-05-26 11:45:00,148.07,148.11,148.01,148.09,62700.0,148.07,148.11,148.01,148.09,62700.0
2011-05-26 11:50:00,148.09,148.16,148.04,148.14,75600.0,148.09,148.16,148.04,148.14,75600.0
2011-05-26 11:55:00,148.14,148.19,148.06,148.1,48600.0,148.14,148.19,148.06,148.1,48600.0
2011-05-26 12:00:00,148.1,148.16,148.08,148.1,56400.0,148.1,148.16,148.08,148.1,56400.0
2011-05-26 12:05:00,148.09,148.14,148.02,148.02,55000.0,148.09,148.14,148.02,148.02,55000.0
2011-05-26 12:10:00,148.02,148.24,148.01,148.15,67400.0,148.02,148.24,148.01,148.15,67400.0
2011-05-26 12:15:00,148.14,148.24,148.13,148.23,103900.0,148.14,148.24,148.13,148.23,103900.0
2011-05-26 12:20:00,148.23,148.37,148.23,148.31,102300.0,148.23,148.37,148.23,148.31,102300.0
2011-05-26 12:25:00,148.33,148.4,148.32,148.4,38200.0,148.33,148.4,148.32,148.4,38200.0
2011-05-26 12:30:00,148.4,148.42,148.32,148.32,36800.0,148.4,148.42,148.32,148.32,36800.0
2011-05-26 12:35:00,148.33,148.42,148.25,148.4,52400.0,148.33,148.42,148.25,148.4,52400.0
2011-05-26 12:40:00,148.4,148.48,148.35,148.44,52200.0,148.4,148.48,148.35,148.44,52200.0
2011-05-26 12:45:00,148.44,148.53,148.44,148.51,58400.0,148.44,148.53,148.44,148.51,58400.0
2011-05-26 12:50:00,148.52,148.59,148.42,148.42,32300.0,148.52,148.59,148.42,148.42,32300.0
2011-05-26 12:55:00,148.43,148.44,148.39,148.41,27200.0,148.43,148.44,148.39,148.41,27200.0
2011-05-26 13:00:00,148.41,148.44,148.38,148.42,126900.0,148.41,148.44,148.38,148.42,126900.0
2011-05-26 13:05:00,148.42,148.42,148.3,148.31,163600.0,148.42,148.42,148.3,148.31,163600.0
2011-05-26 13:10:00,148.31,148.37,148.27,148.28,31700.0,148.31,148.37,148.27,148.28,31700.0
2011-05-26 13:15:00,148.3,148.39,148.15,148.24,254200.0,148.3,148.39,148.15,148.24,254200.0
2011-05-26 13:20:00,148.24,148.31,148.22,148.28,90100.0,148.24,148.31,148.22,148.28,90100.0
2011-05-26 13:25:00,148.3,148.4,148.22,148.39,31400.0,148.3,148.4,148.22,148.39,31400.0
2011-05-26 13:30:00,148.36,148.4,148.3,148.38,56800.0,148.36,148.4,148.3,148.38,56800.0
2011-05-26 13:35:00,148.38,148.4,148.28,148.32,35500.0,148.38,148.4,148.28,148.32,35500.0
2011-05-26 13:40:00,148.32,148.32,148.27,148.3,46200.0,148.32,148.32,148.27,148.3,46200.0
2011-05-26 13:45:00,148.29,148.32,148.16,148.16,28300.0,148.29,148.32,148.16,148.16,28300.0
2011-05-26 13:50:00,148.17,148.21,148.15,148.19,51300.0,148.17,148.21,148.15,148.19,51300.0
2011-05-26 13:55:00,148.2,148.27,148.18,148.26,28700.0,148.2,148.27,148.18,148.26,28700.0
2011-05-26 14:00:00,148.25,148.27,148.2,148.2,20800.0,148.25,148.27,148.2,148.2,20800.0
2011-05-26 14:05:00,148.21,148.23,148.14,148.14,39100.0,148.21,148.23,148.14,148.14,39100.0
2011-05-26 14:10:00,148.14,148.23,148.14,148.22,21800.0,148.14,148.23,148.14,148.22,21800.0
2011-05-26 14:15:00,148.24,148.28,148.21,148.27,18200.0,148.24,148.28,148.21,148.27,18200.0
2011-05-26 14:20:00,148.27,148.29,148.2,148.28,16600.0,148.27,148.29,148.2,148.28,16600.0
2011-05-26 14:25:00,148.27,148.33,148.26,148.26,29800.0,148.27,148.33,148.26,148.26,29800.0
2011-05-26 14:30:00,148.24,148.39,148.23,148.34,53500.0,148.24,148.39,148.23,148.34,53500.0
2011-05-26 14:35:00,148.33,148.39,148.25,148.28,27100.0,148.33,148.39,148.25,148.28,27100.0
2011-05-26 14:40:00,148.27,148.37,148.25,148.3,47700.0,148.27,148.37,148.25,148.3,47700.0
2011-05-26 14:45:00,148.29,148.32,148.25,148.3,37400.0,148.29,148.32,148.25,148.3,37400.0
2011-05-26 14:50:00,148.3,148.3,148.19,148.23,38400.0,148.3,148.3,148.19,148.23,38400.0
2011-05-26 14:55:00,148.23,148.32,148.21,148.29,40700.0,148.23,148.32,148.21,148.29,40700.0
2011-05-26 15:00:00,148.28,148.31,148.23,148.25,36000.0,148.28,148.31,148.23,148.25,36000.0
2011-05-26 15:05:00,148.23,148.23,148.16,148.16,40700.0,148.23,148.23,148.16,148.16,40700.0
2011-05-26 15:10:00,148.16,148.17,148.11,148.14,38200.0,148.16,148.17,148.11,148.14,38200.0
2011-05-26 15:15:00,148.13,148.19,148.13,148.16,31700.0,148.13,148.19,148.13,148.16,31700.0
2011-05-26 15:20:00,148.17,148.19,148.14,148.18,59100.0,148.17,148.19,148.14,148.18,59100.0
2011-05-26 15:25:00,148.18,148.26,148.18,148.25,64800.0,148.18,148.26,148.18,148.25,64800.0
2011-05-26 15:30:00,148.26,148.3,148.19,148.22,110800.0,148.26,148.3,148.19,148.22,110800.0
2011-05-26 15:35:00,148.24,148.26,148.19,148.26,75200.0,148.24,148.26,148.19,148.26,75200.0
2011-05-26 15:40:00,148.26,148.29,148.22,148.22,76100.0,148.26,148.29,148.22,148.22,76100.0
2011-05-26 15:45:00,148.22,148.23,148.18,148.23,120900.0,148.22,148.23,148.18,148.23,120900.0
2011-05-26 15:50:00,148.22,148.26,148.21,148.24,77500.0,148.22,148.26,148.21,148.24,77500.0
2011-05-26 15:55:00,148.24,148.26,148.2,148.25,210700.0,148.24,148.26,148.2,148.25,210700.0
2011-05-27 09:30:00,149.03,149.06,148.96,149.01,191600.0,149.03,149.06,148.96,149.01,191600.0
2011-05-27 09:35:00,149.0,149.16,148.98,149.16,239200.0,149.0,149.16,148.98,149.16,239200.0
2011-05-27 09:40:00,149.16,149.48,149.16,149.4,243700.0,149.16,149.48,149.16,149.4,243700.0
2011-05-27 09:45:00,149.4,149.59,149.39,149.46,185300.0,149.4,149.59,149.39,149.46,185300.0
2011-05-27 09:50:00,149.46,149.52,149.41,149.52,144400.0,149.46,149.52,149.41,149.52,144400.0
2011-05-27 09:55:00,149.51,149.54,149.36,149.4,72100.0,149.51,149.54,149.36,149.4,72100.0
2011-05-27 10:00:00,149.39,149.48,149.31,149.44,178700.0,149.39,149.48,149.31,149.44,178700.0
2011-05-27 10:05:00,149.44,149.6,149.43,149.49,165100.0,149.44,149.6,149.43,149.49,165100.0
2011-05-27 10:10:00,149.5,149.6,149.46,149.47,203200.0,149.5,149.6,149.46,149.47,203200.0
2011-05-27 10:15:00,149.48,149.59,149.43,149.47,93900.0,149.48,149.59,149.43,149.47,93900.0
2011-05-27 10:20:00,149.46,149.54,149.42,149.45,113300.0,149.46,149.54,149.42,149.45,113300.0
2011-05-27 10:25:00,149.44,149.52,149.38,149.48,147800.0,149.44,149.52,149.38,149.48,147800.0
2011-05-27 10:30:00,149.48,149.53,149.33,149.34,320200.0,149.48,149.53,149.33,149.34,320200.0
2011-05-27 10:35:00,149.33,149.35,149.23,149.27,253200.0,149.33,149.35,149.23,149.27,253200.0
2011-05-27 10:40:00,149.27,149.38,149.27,149.36,195000.0,149.27,149.38,149.27,149.36,195000.0
2011-05-27 10:45:00,149.37,149.43,149.35,149.4,89900.0,149.37,149.43,149.35,149.4,89900.0
2011-05-27 10:50:00,149.41,149.5,149.37,149.44,138500.0,149.41,149.5,149.37,149.44,138500.0
2011-05-27 10:55:00,149.44,149.53,149.41,149.53,53500.0,149.44,149.53,149.41,149.53,53500.0
2011-05-27 11:00:00,149.52,149.56,149.39,149.41,263900.0,149.52,149.56,149.39,149.41,263900.0
2011-05-27 11:05:00,149.42,149.46,149.34,149.37,79700.0,149.42,149.46,149.34,149.37,79700.0
2011-05-27 11:10:00,149.37,149.43,149.29,149.36,74800.0,149.37,149.43,149.29,149.36,74800.0
2011-05-27 11:15:00,149.35,149.43,149.32,149.41,53400.0,149.35,149.43,149.32,149.41,53400.0
2011-05-27 11:20:00,149.42,149.49,149.39,149.42,107200.0,149.42,149.49,149.39,149.42,107200.0
2011-05-27 11:25:00,149.43,149.51,149.42,149.5,129600.0,149.43,149.51,149.42,149.5,129600.0
2011-05-27 11:30:00,149.5,149.62,149.5,149.55,150800.0,149.5,149.62,149.5,149.55,150800.0
2011-05-27 11:35:00,149.55,149.83,149.55,149.82,335300.0,149.55,149.83,149.55,149.82,335300.0
2011-05-27 11:40:00,149.82,149.87,149.77,149.81,197300.0,149.82,149.87,149.77,149.81,197300.0
2011-05-27 11:45:00,149.79,149.84,149.76,149.79,65800.0,149.79,149.84,149.76,149.79,65800.0
2011-05-27 11:50:00,149.8,149.92,149.79,149.9,186900.0,149.8,149.92,149.79,149.9,186900.0
2011-05-27 11:55:00,149.9,149.91,149.73,149.74,195500.0,149.9,149.91,149.73,149.74,195500.0
2011-05-27 12:00:00,149.75,149.83,149.62,149.7,158000.0,149.75,149.83,149.62,149.7,158000.0
2011-05-27 12:05:00,149.71,149.8,149.68,149.77,154700.0,149.71,149.8,149.68,149.77,154700.0
2011-05-27 12:10:00,149.77,149.79,149.65,149.67,88400.0,149.77,149.79,149.65,149.67,88400.0
2011-05-27 12:15:00,149.68,149.83,149.66,149.81,101000.0,149.68,149.83,149.66,149.81,101000.0
2011-05-27 12:20:00,149.8,149.86,149.78,149.78,83900.0,149.8,149.86,149.78,149.78,83900.0
2011-05-27 12:25:00,149.78,149.83,149.74,149.8,32100.0,149.78,149.83,149.74,149.8,32100.0
2011-05-27 12:30:00,149.81,149.86,149.76,149.77,50000.0,149.81,149.86,149.76,149.77,50000.0
2011-05-27 12:35:00,149.77,149.89,149.76,149.88,114200.0,149.77,149.89,149.76,149.88,114200.0
2011-05-27 12:40:00,149.88,149.92,149.86,149.88,62700.0,149.88,149.92,149.86,149.88,62700.0
2011-05-27 12:45:00,149.89,149.9,149.84,149.89,37300.0,149.89,149.9,149.84,149.89,37300.0
2011-05-27 12:50:00,149.89,149.9,149.81,149.81,44000.0,149.89,149.9,149.81,149.81,44000.0
2011-05-27 12:55:00,149.81,149.87,149.78,149.83,88300.0,149.81,149.87,149.78,149.83,88300.0
2011-05-27 13:00:00,149.84,149.85,149.78,149.82,43800.0,149.84,149.85,149.78,149.82,43800.0
2011-05-27 13:05:00,149.82,149.86,149.79,149.84,79300.0,149.82,149.86,149.79,149.84,79300.0
2011-05-27 13:10:00,149.83,149.87,149.77,149.77,104600.0,149.83,149.87,149.77,149.77,104600.0
2011-05-27 13:15:00,149.77,149.81,149.75,149.79,76300.0,149.77,149.81,149.75,149.79,76300.0
2011-05-27 13:20:00,149.8,149.8,149.69,149.73,160900.0,149.8,149.8,149.69,149.73,160900.0
2011-05-27 13:25:00,149.72,149.75,149.6,149.7,297200.0,149.72,149.75,149.6,149.7,297200.0
2011-05-27 13:30:00,149.7,149.71,149.63,149.64,74000.0,149.7,149.71,149.63,149.64,74000.0
2011-05-27 13:35:00,149.65,149.68,149.62,149.65,65900.0,149.65,149.68,149.62,149.65,65900.0
2011-05-27 13:40:00,149.64,149.72,149.64,149.68,44800.0,149.64,149.72,149.64,149.68,44800.0
2011-05-27 13:45:00,149.69,149.75,149.68,149.73,64100.0,149.69,149.75,149.68,149.73,64100.0
2011-05-27 13:50:00,149.73,149.73,149.65,149.7,51100.0,149.73,149.73,149.65,149.7,51100.0
2011-05-27 13:55:00,149.7,149.7,149.51,149.56,136600.0,149.7,149.7,149.51,149.56,136600.0
2011-05-27 14:00:00,149.54,149.56,149.47,149.49,79500.0,149.54,149.56,149.47,149.49,79500.0
2011-05-27 14:05:00,149.5,149.58,149.48,149.54,56200.0,149.5,149.58,149.48,149.54,56200.0
2011-05-27 14:10:00,149.54,149.56,149.52,149.54,68300.0,149.54,149.56,149.52,149.54,68300.0
2011-05-27 14:15:00,149.54,149.56,149.51,149.55,26900.0,149.54,149.56,149.51,149.55,26900.0
2011-05-27 14:20:00,149.56,149.63,149.54,149.61,46100.0,149.56,149.63,149.54,149.61,46100.0
2011-05-27 14:25:00,149.61,149.66,149.61,149.64,43300.0,149.61,149.66,149.61,149.64,43300.0
2011-05-27 14:30:00,149.65,149.65,149.56,149.56,27900.0,149.65,149.65,149.56,149.56,27900.0
2011-05-27 14:35:00,149.57,149.59,149.54,149.54,47900.0,149.57,149.59,149.54,149.54,47900.0
2011-05-27 14:40:00,149.55,149.56,149.49,149.49,42200.0,149.55,149.56,149.49,149.49,42200.0
2011-05-27 14:45:00,149.49,149.5,149.47,149.5,54300.0,149.49,149.5,149.47,149.5,54300.0
2011-05-27 14:50:00,149.5,149.5,149.46,149.46,62900.0,149.5,149.5,149.46,149.46,62900.0
2011-05-27 14:55:00,149.45,149.49,149.45,149.47,109400.0,149.45,149.49,149.45,149.47,109400.0
2011-05-27 15:00:00,149.47,149.49,149.4,149.41,104100.0,149.47,149.49,149.4,149.41,104100.0
2011-05-27 15:05:00,149.4,149.49,149.37,149.44,134300.0,149.4,149.49,149.37,149.44,134300.0
2011-05-27 15:10:00,149.44,149.55,149.43,149.5,127400.0,149.44,149.55,149.43,149.5,127400.0
2011-05-27 15:15:00,149.51,149.58,149.5,149.58,86300.0,149.51,149.58,149.5,149.58,86300.0
2011-05-27 15:20:00,149.58,149.63,149.58,149.6,36100.0,149.58,149.63,149.58,149.6,36100.0
2011-05-27 15:25:00,149.59,149.69,149.59,149.68,83000.0,149.59,149.69,149.59,149.68,83000.0
2011-05-27 15:30:00,149.67,149.72,149.66,149.71,97700.0,149.67,149.72,149.66,149.71,97700.0
2011-05-27 15:35:00,149.71,149.76,149.68,149.7,78100.0,149.71,149.76,149.68,149.7,78100.0
2011-05-27 15:40:00,149.7,149.7,149.63,149.64,146600.0,149.7,149.7,149.63,149.64,146600.0
2011-05-27 15:45:00,149.64,149.68,149.63,149.67,88700.0,149.64,149.68,149.63,149.67,88700.0
2011-05-27 15:50:00,149.67,149.73,149.66,149.73,188500.0,149.67,149.73,149.66,149.73,188500.0
2011-05-27 15:55:00,149.73,149.75,149.7,149.71,258100.0,149.73,149.75,149.7,149.71,258100.0
2011-05-31 09:30:00,149.88,149.92,149.82,149.89,253100.0,149.88,149.92,149.82,149.89,253100.0
2011-05-31 09:35:00,149.89,149.95,149.84,149.84,163700.0,149.89,149.95,149.84,149.84,163700.0
2011-05-31 09:40:00,149.86,149.9,149.67,149.75,238500.0,149.86,149.9,149.67,149.75,238500.0
2011-05-31 09:45:00,149.76,149.89,149.7,149.73,196300.0,149.76,149.89,149.7,149.73,196300.0
2011-05-31 09:50:00,149.74,149.85,149.74,149.78,91700.0,149.74,149.85,149.74,149.78,91700.0
2011-05-31 09:55:00,149.78,149.81,149.68,149.69,106600.0,149.78,149.81,149.68,149.69,106600.0
2011-05-31 10:00:00,149.69,149.79,149.59,149.61,487300.0,149.69,149.79,149.59,149.61,487300.0
2011-05-31 10:05:00,149.62,149.92,149.61,149.88,189800.0,149.62,149.92,149.61,149.88,189800.0
2011-05-31 10:10:00,149.88,150.02,149.85,149.92,438200.0,149.88,150.02,149.85,149.92,438200.0
2011-05-31 10:15:00,149.92,149.97,149.84,149.92,90900.0,149.92,149.97,149.84,149.92,90900.0
2011-05-31 10:20:00,149.91,150.09,149.67,150.02,282000.0,149.91,150.09,149.67,150.02,282000.0
2011-05-31 10:25:00,150.01,150.03,149.82,149.83,358100.0,150.01,150.03,149.82,149.83,358100.0
2011-05-31 10:30:00,149.83,149.84,149.64,149.8,97000.0,149.83,149.84,149.64,149.8,97000.0
2011-05-31 10:35:00,149.79,149.8,149.72,149.75,43800.0,149.79,149.8,149.72,149.75,43800.0
2011-05-31 10:40:00,149.76,149.96,149.76,149.92,153500.0,149.76,149.96,149.76,149.92,153500.0
2011-05-31 10:45:00,149.91,149.96,149.89,149.92,175700.0,149.91,149.96,149.89,149.92,175700.0
2011-05-31 10:50:00,149.92,150.17,149.9,150.05,283000.0,149.92,150.17,149.9,150.05,283000.0
2011-05-31 10:55:00,150.04,150.04,149.89,149.92,213200.0,150.04,150.04,149.89,149.92,213200.0
2011-05-31 11:00:00,149.92,149.97,149.8,149.95,95600.0,149.92,149.97,149.8,149.95,95600.0
2011-05-31 11:05:00,149.93,150.0,149.9,149.91,153400.0,149.93,150.0,149.9,149.91,153400.0
2011-05-31 11:10:00,149.9,149.93,149.82,149.88,35800.0,149.9,149.93,149.82,149.88,35800.0
2011-05-31 11:15:00,149.89,149.94,149.82,149.89,73000.0,149.89,149.94,149.82,149.89,73000.0
2011-05-31 11:20:00,149.87,149.94,149.85,149.92,36600.0,149.87,149.94,149.85,149.92,36600.0
2011-05-31 11:25:00,149.92,149.92,149.74,149.82,81200.0,149.92,149.92,149.74,149.82,81200.0
2011-05-31 11:30:00,149.84,149.9,149.8,149.89,54500.0,149.84,149.9,149.8,149.89,54500.0
2011-05-31 11:35:00,149.88,149.93,149.84,149.84,46400.0,149.88,149.93,149.84,149.84,46400.0
2011-05-31 11:40:00,149.84,149.85,149.7,149.74,112700.0,149.84,149.85,149.7,149.74,112700.0
2011-05-31 11:45:00,149.73,149.8,149.71,149.74,239300.0,149.73,149.8,149.71,149.74,239300.0
2011-05-31 11:50:00,149.74,149.76,149.7,149.74,69200.0,149.74,149.76,149.7,149.74,69200.0
2011-05-31 11:55:00,149.73,149.75,149.64,149.69,136300.0,149.73,149.75,149.64,149.69,136300.0
2011-05-31 12:00:00,149.68,149.71,149.64,149.7,63800.0,149.68,149.71,149.64,149.7,63800.0
2011-05-31 12:05:00,149.7,149.76,149.67,149.74,74300.0,149.7,149.76,149.67,149.74,74300.0
2011-05-31 12:10:00,149.73,149.73,149.56,149.57,111800.0,149.73,149.73,149.56,149.57,111800.0
2011-05-31 12:15:00,149.57,149.62,149.52,149.59,70000.0,149.57,149.62,149.52,149.59,70000.0
2011-05-31 12:20:00,149.58,149.62,149.42,149.52,132100.0,149.58,149.62,149.42,149.52,132100.0
2011-05-31 12:25:00,149.49,149.62,149.49,149.57,112000.0,149.49,149.62,149.49,149.57,112000.0
2011-05-31 12:30:00,149.57,149.57,149.41,149.42,129900.0,149.57,149.57,149.41,149.42,129900.0
2011-05-31 12:35:00,149.43,149.5,149.41,149.46,65500.0,149.43,149.5,149.41,149.46,65500.0
2011-05-31 12:40:00,149.45,149.5,149.42,149.46,26900.0,149.45,149.5,149.42,149.46,26900.0
2011-05-31 12:45:00,149.47,149.57,149.45,149.56,27300.0,149.47,149.57,149.45,149.56,27300.0
2011-05-31 12:50:00,149.56,149.74,149.52,149.72,51400.0,149.56,149.74,149.52,149.72,51400.0
2011-05-31 12:55:00,149.72,149.75,149.65,149.69,40300.0,149.72,149.75,149.65,149.69,40300.0
2011-05-31 13:00:00,149.69,149.69,149.59,149.61,83900.0,149.69,149.69,149.59,149.61,83900.0
2011-05-31 13:05:00,149.6,149.6,149.52,149.57,48500.0,149.6,149.6,149.52,149.57,48500.0
2011-05-31 13:10:00,149.56,149.56,149.49,149.49,15700.0,149.56,149.56,149.49,149.49,15700.0
2011-05-31 13:15:00,149.5,149.55,149.44,149.5,68100.0,149.5,149.55,149.44,149.5,68100.0
2011-05-31 13:20:00,149.5,149.58,149.48,149.55,61300.0,149.5,149.58,149.48,149.55,61300.0
2011-05-31 13:25:00,149.56,149.72,149.54,149.58,131800.0,149.56,149.72,149.54,149.58,131800.0
2011-05-31 13:30:00,149.58,149.59,149.55,149.57,18300.0,149.58,149.59,149.55,149.57,18300.0
2011-05-31 13:35:00,149.56,149.62,149.54,149.6,23100.0,149.56,149.62,149.54,149.6,23100.0
2011-05-31 13:40:00,149.59,149.61,149.55,149.59,27100.0,149.59,149.61,149.55,149.59,27100.0
2011-05-31 13:45:00,149.59,149.63,149.58,149.59,50300.0,149.59,149.63,149.58,149.59,50300.0
2011-05-31 13:50:00,149.59,149.64,149.56,149.56,45300.0,149.59,149.64,149.56,149.56,45300.0
2011-05-31 13:55:00,149.56,149.6,149.53,149.55,54100.0,149.56,149.6,149.53,149.55,54100.0
2011-05-31 14:00:00,149.55,149.58,149.54,149.55,25300.0,149.55,149.58,149.54,149.55,25300.0
2011-05-31 14:05:00,149.55,149.58,149.54,149.58,31400.0,149.55,149.58,149.54,149.58,31400.0
2011-05-31 14:10:00,149.57,149.59,149.54,149.56,29300.0,149.57,149.59,149.54,149.56,29300.0
2011-05-31 14:15:00,149.56,149.56,149.47,149.5,158000.0,149.56,149.56,149.47,149.5,158000.0
2011-05-31 14:20:00,149.5,149.52,149.48,149.51,25200.0,149.5,149.52,149.48,149.51,25200.0
2011-05-31 14:25:00,149.51,149.51,149.43,149.46,59000.0,149.51,149.51,149.43,149.46,59000.0
2011-05-31 14:30:00,149.47,149.47,149.45,149.47,31100.0,149.47,149.47,149.45,149.47,31100.0
2011-05-31 14:35:00,149.46,149.48,149.46,149.46,11500.0,149.46,149.48,149.46,149.46,11500.0
2011-05-31 14:40:00,149.46,149.48,149.45,149.47,18800.0,149.46,149.48,149.45,149.47,18800.0
2011-05-31 14:45:00,149.47,149.51,149.47,149.47,11300.0,149.47,149.51,149.47,149.47,11300.0
2011-05-31 14:50:00,149.48,149.54,149.47,149.53,44400.0,149.48,149.54,149.47,149.53,44400.0
2011-05-31 14:55:00,149.53,149.55,149.52,149.54,15400.0,149.53,149.55,149.52,149.54,15400.0
2011-05-31 15:00:00,149.54,149.54,149.47,149.47,46200.0,149.54,149.54,149.47,149.47,46200.0
2011-05-31 15:05:00,149.47,149.5,149.47,149.49,49600.0,149.47,149.5,149.47,149.49,49600.0
2011-05-31 15:10:00,149.49,149.52,149.46,149.51,70100.0,149.49,149.52,149.46,149.51,70100.0
2011-05-31 15:15:00,149.5,149.55,149.49,149.55,36900.0,149.5,149.55,149.49,149.55,36900.0
2011-05-31 15:20:00,149.54,149.58,149.52,149.57,73700.0,149.54,149.58,149.52,149.57,73700.0
2011-05-31 15:25:00,149.57,149.58,149.52,149.52,84400.0,149.57,149.58,149.52,149.52,84400.0
2011-05-31 15:30:00,149.52,149.53,149.49,149.51,128300.0,149.52,149.53,149.49,149.51,128300.0
2011-05-31 15:35:00,149.52,149.53,149.48,149.5,100800.0,149.52,149.53,149.48,149.5,100800.0
2011-05-31 15:40:00,149.5,149.58,149.5,149.57,74400.0,149.5,149.58,149.5,149.57,74400.0
2011-05-31 15:45:00,149.57,149.59,149.57,149.57,79800.0,149.57,149.59,149.57,149.57,79800.0
2011-05-31 15:50:00,149.58,149.61,149.52,149.53,231600.0,149.58,149.61,149.52,149.53,231600.0
2011-05-31 15:55:00,149.53,149.65,149.52,149.65,466300.0,149.53,149.65,149.52,149.65,466300.0
2011-06-01 09:30:00,149.65,149.74,149.63,149.73,331000.0,149.65,149.74,149.63,149.73,331000.0
2011-06-01 09:35:00,149.72,149.74,149.69,149.72,119600.0,149.72,149.74,149.69,149.72,119600.0
2011-06-01 09:40:00,149.72,149.78,149.7,149.75,75500.0,149.72,149.78,149.7,149.75,75500.0
2011-06-01 09:45:00,149.75,149.85,149.73,149.75,139700.0,149.75,149.85,149.73,149.75,139700.0
2011-06-01 09:50:00,149.75,149.76,149.61,149.71,100900.0,149.75,149.76,149.61,149.71,100900.0
2011-06-01 09:55:00,149.7,149.74,149.54,149.67,125500.0,149.7,149.74,149.54,149.67,125500.0
2011-06-01 10:00:00,149.67,149.85,149.43,149.52,297100.0,149.67,149.85,149.43,149.52,297100.0
2011-06-01 10:05:00,149.52,149.73,149.47,149.66,142400.0,149.52,149.73,149.47,149.66,142400.0
2011-06-01 10:10:00,149.67,149.67,149.46,149.49,110400.0,149.67,149.67,149.46,149.49,110400.0
2011-06-01 10:15:00,149.51,149.65,149.48,149.62,113000.0,149.51,149.65,149.48,149.62,113000.0
2011-06-01 10:20:00,149.6,149.74,149.6,149.66,88200.0,149.6,149.74,149.6,149.66,88200.0
2011-06-01 10:25:00,149.67,149.72,149.59,149.65,72400.0,149.67,149.72,149.59,149.65,72400.0
2011-06-01 10:30:00,149.67,149.84,149.66,149.71,150700.0,149.67,149.84,149.66,149.71,150700.0
2011-06-01 10:35:00,149.7,149.89,149.7,149.89,117900.0,149.7,149.89,149.7,149.89,117900.0
2011-06-01 10:40:00,149.88,150.37,149.88,150.25,790400.0,149.88,150.37,149.88,150.25,790400.0
2011-06-01 10:45:00,150.25,150.51,150.24,150.37,477100.0,150.25,150.51,150.24,150.37,477100.0
2011-06-01 10:50:00,150.37,150.45,150.26,150.33,471600.0,150.37,150.45,150.26,150.33,471600.0
2011-06-01 10:55:00,150.33,150.44,150.3,150.41,148700.0,150.33,150.44,150.3,150.41,148700.0
2011-06-01 11:00:00,150.4,150.49,150.32,150.38,124000.0,150.4,150.49,150.32,150.38,124000.0
2011-06-01 11:05:00,150.38,150.59,150.37,150.55,416000.0,150.38,150.59,150.37,150.55,416000.0
2011-06-01 11:10:00,150.54,150.61,150.48,150.6,204600.0,150.54,150.61,150.48,150.6,204600.0
2011-06-01 11:15:00,150.6,150.91,150.57,150.9,873400.0,150.6,150.91,150.57,150.9,873400.0
2011-06-01 11:20:00,150.9,151.03,150.84,150.95,448500.0,150.9,151.03,150.84,150.95,448500.0
2011-06-01 11:25:00,150.95,151.07,150.9,151.04,322300.0,150.95,151.07,150.9,151.04,322300.0
2011-06-01 11:30:00,151.05,151.06,150.87,150.96,208400.0,151.05,151.06,150.87,150.96,208400.0
2011-06-01 11:35:00,150.97,151.1,150.91,151.03,255100.0,150.97,151.1,150.91,151.03,255100.0
2011-06-01 11:40:00,151.04,151.11,150.96,151.03,302900.0,151.04,151.11,150.96,151.03,302900.0
2011-06-01 11:45:00,151.03,151.13,150.92,151.0,180200.0,151.03,151.13,150.92,151.0,180200.0
2011-06-01 11:50:00,150.99,151.02,150.92,151.0,530300.0,150.99,151.02,150.92,151.0,530300.0
2011-06-01 11:55:00,151.0,151.02,150.98,151.0,391000.0,151.0,151.02,150.98,151.0,391000.0
2011-06-01 12:00:00,151.0,151.06,150.96,151.01,352900.0,151.0,151.06,150.96,151.01,352900.0
2011-06-01 12:05:00,151.0,151.01,150.75,150.81,536800.0,151.0,151.01,150.75,150.81,536800.0
2011-06-01 12:10:00,150.82,150.86,150.7,150.8,439700.0,150.82,150.86,150.7,150.8,439700.0
2011-06-01 12:15:00,150.78,150.81,150.65,150.65,112500.0,150.78,150.81,150.65,150.65,112500.0
2011-06-01 12:20:00,150.66,150.73,150.6,150.69,174300.0,150.66,150.73,150.6,150.69,174300.0
2011-06-01 12:25:00,150.7,150.72,150.58,150.59,127100.0,150.7,150.72,150.58,150.59,127100.0
2011-06-01 12:30:00,150.59,150.74,150.59,150.71,107500.0,150.59,150.74,150.59,150.71,107500.0
2011-06-01 12:35:00,150.71,150.9,150.7,150.88,64300.0,150.71,150.9,150.7,150.88,64300.0
2011-06-01 12:40:00,150.88,150.9,150.77,150.82,57300.0,150.88,150.9,150.77,150.82,57300.0
2011-06-01 12:45:00,150.84,150.89,150.72,150.74,77400.0,150.84,150.89,150.72,150.74,77400.0
2011-06-01 12:50:00,150.75,150.79,150.63,150.77,71100.0,150.75,150.79,150.63,150.77,71100.0
2011-06-01 12:55:00,150.77,150.79,150.58,150.62,82900.0,150.77,150.79,150.58,150.62,82900.0
2011-06-01 13:00:00,150.63,150.75,150.6,150.66,140400.0,150.63,150.75,150.6,150.66,140400.0
2011-06-01 13:05:00,150.67,150.74,150.67,150.73,45700.0,150.67,150.74,150.67,150.73,45700.0
2011-06-01 13:10:00,150.74,150.74,150.44,150.5,163300.0,150.74,150.74,150.44,150.5,163300.0
2011-06-01 13:15:00,150.49,150.57,150.44,150.53,76800.0,150.49,150.57,150.44,150.53,76800.0
2011-06-01 13:20:00,150.53,150.54,150.43,150.47,60600.0,150.53,150.54,150.43,150.47,60600.0
2011-06-01 13:25:00,150.45,150.51,150.25,150.35,160100.0,150.45,150.51,150.25,150.35,160100.0
2011-06-01 13:30:00,150.37,150.47,150.19,150.37,230200.0,150.37,150.47,150.19,150.37,230200.0
2011-06-01 13:35:00,150.37,150.5,150.29,150.47,94100.0,150.37,150.5,150.29,150.47,94100.0
2011-06-01 13:40:00,150.47,150.55,150.44,150.53,107600.0,150.47,150.55,150.44,150.53,107600.0
2011-06-01 13:45:00,150.53,150.56,150.47,150.52,43200.0,150.53,150.56,150.47,150.52,43200.0
2011-06-01 13:50:00,150.52,150.54,150.41,150.44,44400.0,150.52,150.54,150.41,150.44,44400.0
2011-06-01 13:55:00,150.43,150.52,150.38,150.5,50900.0,150.43,150.52,150.38,150.5,50900.0
2011-06-01 14:00:00,150.5,150.55,150.48,150.53,45700.0,150.5,150.55,150.48,150.53,45700.0
2011-06-01 14:05:00,150.53,150.58,150.48,150.52,121500.0,150.53,150.58,150.48,150.52,121500.0
2011-06-01 14:10:00,150.52,150.56,150.44,150.52,32200.0,150.52,150.56,150.44,150.52,32200.0
2011-06-01 14:15:00,150.51,150.52,150.42,150.51,20900.0,150.51,150.52,150.42,150.51,20900.0
2011-06-01 14:20:00,150.5,150.66,150.5,150.64,64700.0,150.5,150.66,150.5,150.64,64700.0
2011-06-01 14:25:00,150.65,150.7,150.63,150.68,78200.0,150.65,150.7,150.63,150.68,78200.0
2011-06-01 14:30:00,150.68,150.69,150.65,150.68,44500.0,150.68,150.69,150.65,150.68,44500.0
2011-06-01 14:35:00,150.67,150.74,150.65,150.74,77800.0,150.67,150.74,150.65,150.74,77800.0
2011-06-01 14:40:00,150.73,150.75,150.69,150.72,90600.0,150.73,150.75,150.69,150.72,90600.0
2011-06-01 14:45:00,150.73,150.74,150.6,150.71,110900.0,150.73,150.74,150.6,150.71,110900.0
2011-06-01 14:50:00,150.71,150.72,150.66,150.71,34800.0,150.71,150.72,150.66,150.71,34800.0
2011-06-01 14:55:00,150.71,150.72,150.64,150.7,74600.0,150.71,150.72,150.64,150.7,74600.0
2011-06-01 15:00:00,150.7,150.75,150.68,150.75,61100.0,150.7,150.75,150.68,150.75,61100.0
2011-06-01 15:05:00,150.74,150.76,150.7,150.7,83800.0,150.74,150.76,150.7,150.7,83800.0
2011-06-01 15:10:00,150.7,150.74,150.64,150.65,38900.0,150.7,150.74,150.64,150.65,38900.0
2011-06-01 15:15:00,150.64,150.68,150.61,150.64,57600.0,150.64,150.68,150.61,150.64,57600.0
2011-06-01 15:20:00,150.64,150.66,150.41,150.41,182000.0,150.64,150.66,150.41,150.41,182000.0
2011-06-01 15:25:00,150.4,150.43,150.27,150.38,136300.0,150.4,150.43,150.27,150.38,136300.0
2011-06-01 15:30:00,150.39,150.5,150.38,150.49,97900.0,150.39,150.5,150.38,150.49,97900.0
2011-06-01 15:35:00,150.49,150.5,150.09,150.16,317300.0,150.49,150.5,150.09,150.16,317300.0
2011-06-01 15:40:00,150.14,150.15,149.72,149.8,803100.0,150.14,150.15,149.72,149.8,803100.0
2011-06-01 15:45:00,149.83,149.92,149.64,149.8,421200.0,149.83,149.92,149.64,149.8,421200.0
2011-06-01 15:50:00,149.81,150.05,149.8,150.01,387200.0,149.81,150.05,149.8,150.01,387200.0
2011-06-01 15:55:00,150.01,150.02,149.87,149.89,325400.0,150.01,150.02,149.87,149.89,325400.0
2011-06-02 09:30:00,150.15,150.38,150.0,150.31,312000.0,150.15,150.38,150.0,150.31,312000.0
2011-06-02 09:35:00,150.3,150.31,150.07,150.14,125900.0,150.3,150.31,150.07,150.14,125900.0
2011-06-02 09:40:00,150.14,150.18,149.92,150.01,148000.0,150.14,150.18,149.92,150.01,148000.0
2011-06-02 09:45:00,150.0,150.03,149.72,149.94,223700.0,150.0,150.03,149.72,149.94,223700.0
2011-06-02 09:50:00,149.93,150.11,149.9,150.03,185700.0,149.93,150.11,149.9,150.03,185700.0
2011-06-02 09:55:00,150.03,150.12,149.95,150.06,130600.0,150.03,150.12,149.95,150.06,130600.0
2011-06-02 10:00:00,150.07,150.16,149.95,150.09,116900.0,150.07,150.16,149.95,150.09,116900.0
2011-06-02 10:05:00,150.09,150.09,149.96,150.0,98900.0,150.09,150.09,149.96,150.0,98900.0
2011-06-02 10:10:00,149.99,150.01,149.66,149.86,381400.0,149.99,150.01,149.66,149.86,381400.0
2011-06-02 10:15:00,149.86,149.86,149.66,149.79,179000.0,149.86,149.86,149.66,149.79,179000.0
2011-06-02 10:20:00,149.8,149.87,149.57,149.64,179600.0,149.8,149.87,149.57,149.64,179600.0
2011-06-02 10:25:00,149.64,149.66,149.5,149.62,315600.0,149.64,149.66,149.5,149.62,315600.0
2011-06-02 10:30:00,149.61,149.76,149.54,149.73,114700.0,149.61,149.76,149.54,149.73,114700.0
2011-06-02 10:35:00,149.74,149.85,149.7,149.84,126100.0,149.74,149.85,149.7,149.84,126100.0
2011-06-02 10:40:00,149.83,149.91,149.73,149.82,138300.0,149.83,149.91,149.73,149.82,138300.0
2011-06-02 10:45:00,149.8,149.89,149.78,149.82,59700.0,149.8,149.89,149.78,149.82,59700.0
2011-06-02 10:50:00,149.81,149.9,149.71,149.73,73400.0,149.81,149.9,149.71,149.73,73400.0
2011-06-02 10:55:00,149.73,149.83,149.68,149.71,112600.0,149.73,149.83,149.68,149.71,112600.0
2011-06-02 11:00:00,149.7,149.71,149.55,149.63,88800.0,149.7,149.71,149.55,149.63,88800.0
2011-06-02 11:05:00,149.64,149.64,149.15,149.25,434600.0,149.64,149.64,149.15,149.25,434600.0
2011-06-02 11:10:00,149.24,149.33,148.35,148.76,1213900.0,149.24,149.33,148.35,148.76,1213900.0
2011-06-02 11:15:00,148.76,148.78,148.6,148.75,349800.0,148.76,148.78,148.6,148.75,349800.0
2011-06-02 11:20:00,148.74,148.79,148.49,148.68,215600.0,148.74,148.79,148.49,148.68,215600.0
2011-06-02 11:25:00,148.66,148.68,148.14,148.23,419100.0,148.66,148.68,148.14,148.23,419100.0
2011-06-02 11:30:00,148.21,148.37,148.07,148.33,348500.0,148.21,148.37,148.07,148.33,348500.0
2011-06-02 11:35:00,148.32,148.46,148.3,148.32,298100.0,148.32,148.46,148.3,148.32,298100.0
2011-06-02 11:40:00,148.32,148.53,148.31,148.51,196200.0,148.32,148.53,148.31,148.51,196200.0
2011-06-02 11:45:00,148.53,148.63,148.47,148.6,186700.0,148.53,148.63,148.47,148.6,186700.0
2011-06-02 11:50:00,148.61,148.72,148.49,148.64,214500.0,148.61,148.72,148.49,148.64,214500.0
2011-06-02 11:55:00,148.65,148.81,148.63,148.74,134500.0,148.65,148.81,148.63,148.74,134500.0
2011-06-02 12:00:00,148.74,148.76,148.63,148.67,75800.0,148.74,148.76,148.63,148.67,75800.0
2011-06-02 12:05:00,148.68,148.73,148.64,148.65,217600.0,148.68,148.73,148.64,148.65,217600.0
2011-06-02 12:10:00,148.64,148.81,148.64,148.8,65900.0,148.64,148.81,148.64,148.8,65900.0
2011-06-02 12:15:00,148.81,148.84,148.78,148.8,78100.0,148.81,148.84,148.78,148.8,78100.0
2011-06-02 12:20:00,148.8,148.91,148.8,148.82,94400.0,148.8,148.91,148.8,148.82,94400.0
2011-06-02 12:25:00,148.82,148.85,148.73,148.8,57800.0,148.82,148.85,148.73,148.8,57800.0
2011-06-02 12:30:00,148.81,148.82,148.65,148.71,118200.0,148.81,148.82,148.65,148.71,118200.0
2011-06-02 12:35:00,148.72,148.73,148.55,148.7,87700.0,148.72,148.73,148.55,148.7,87700.0
2011-06-02 12:40:00,148.71,148.89,148.65,148.87,77700.0,148.71,148.89,148.65,148.87,77700.0
2011-06-02 12:45:00,148.87,149.0,148.84,148.99,122500.0,148.87,149.0,148.84,148.99,122500.0
2011-06-02 12:50:00,148.99,149.01,148.92,148.93,83900.0,148.99,149.01,148.92,148.93,83900.0
2011-06-02 12:55:00,148.94,148.94,148.86,148.91,74800.0,148.94,148.94,148.86,148.91,74800.0
2011-06-02 13:00:00,148.92,149.04,148.91,149.02,110000.0,148.92,149.04,148.91,149.02,110000.0
2011-06-02 13:05:00,149.01,149.15,149.0,149.11,146600.0,149.01,149.15,149.0,149.11,146600.0
2011-06-02 13:10:00,149.1,149.2,149.07,149.18,158500.0,149.1,149.2,149.07,149.18,158500.0
2011-06-02 13:15:00,149.16,149.28,149.16,149.2,86400.0,149.16,149.28,149.16,149.2,86400.0
2011-06-02 13:20:00,149.2,149.26,149.15,149.2,97400.0,149.2,149.26,149.15,149.2,97400.0
2011-06-02 13:25:00,149.19,149.31,149.16,149.24,128500.0,149.19,149.31,149.16,149.24,128500.0
2011-06-02 13:30:00,149.23,149.37,149.19,149.33,123000.0,149.23,149.37,149.19,149.33,123000.0
2011-06-02 13:35:00,149.33,149.47,149.26,149.29,187500.0,149.33,149.47,149.26,149.29,187500.0
2011-06-02 13:40:00,149.31,149.46,149.31,149.44,95900.0,149.31,149.46,149.31,149.44,95900.0
2011-06-02 13:45:00,149.44,149.64,149.43,149.52,230400.0,149.44,149.64,149.43,149.52,230400.0
2011-06-02 13:50:00,149.51,149.54,149.43,149.53,195600.0,149.51,149.54,149.43,149.53,195600.0
2011-06-02 13:55:00,149.52,149.72,149.49,149.63,85700.0,149.52,149.72,149.49,149.63,85700.0
2011-06-02 14:00:00,149.63,149.7,149.59,149.64,78300.0,149.63,149.7,149.59,149.64,78300.0
2011-06-02 14:05:00,149.67,149.68,149.51,149.51,66900.0,149.67,149.68,149.51,149.51,66900.0
2011-06-02 14:10:00,149.51,149.53,149.39,149.41,77800.0,149.51,149.53,149.39,149.41,77800.0
2011-06-02 14:15:00,149.42,149.53,149.27,149.34,176100.0,149.42,149.53,149.27,149.34,176100.0
2011-06-02 14:20:00,149.34,149.42,149.29,149.4,88200.0,149.34,149.42,149.29,149.4,88200.0
2011-06-02 14:25:00,149.37,149.53,149.36,149.46,36200.0,149.37,149.53,149.36,149.46,36200.0
2011-06-02 14:30:00,149.47,149.48,149.39,149.46,330900.0,149.47,149.48,149.39,149.46,330900.0
2011-06-02 14:35:00,149.44,149.46,149.34,149.38,134400.0,149.44,149.46,149.34,149.38,134400.0
2011-06-02 14:40:00,149.38,149.43,149.3,149.33,100100.0,149.38,149.43,149.3,149.33,100100.0
2011-06-02 14:45:00,149.32,149.48,149.31,149.41,81400.0,149.32,149.48,149.31,149.41,81400.0
2011-06-02 14:50:00,149.41,149.45,149.41,149.44,56500.0,149.41,149.45,149.41,149.44,56500.0
2011-06-02 14:55:00,149.44,149.44,149.4,149.41,487900.0,149.44,149.44,149.4,149.41,487900.0
2011-06-02 15:00:00,149.42,149.45,149.4,149.44,52400.0,149.42,149.45,149.4,149.44,52400.0
2011-06-02 15:05:00,149.44,149.45,149.41,149.42,31800.0,149.44,149.45,149.41,149.42,31800.0
2011-06-02 15:10:00,149.41,149.55,149.41,149.46,67700.0,149.41,149.55,149.41,149.46,67700.0
2011-06-02 15:15:00,149.45,149.51,149.41,149.47,69900.0,149.45,149.51,149.41,149.47,69900.0
2011-06-02 15:20:00,149.46,149.54,149.44,149.53,60200.0,149.46,149.54,149.44,149.53,60200.0
2011-06-02 15:25:00,149.54,149.54,149.49,149.51,96000.0,149.54,149.54,149.49,149.51,96000.0
2011-06-02 15:30:00,149.52,149.56,149.4,149.44,158400.0,149.52,149.56,149.4,149.44,158400.0
2011-06-02 15:35:00,149.44,149.48,149.41,149.45,67800.0,149.44,149.48,149.41,149.45,67800.0
2011-06-02 15:40:00,149.44,149.47,149.42,149.45,68900.0,149.44,149.47,149.42,149.45,68900.0
2011-06-02 15:45:00,149.45,149.45,149.36,149.43,158600.0,149.45,149.45,149.36,149.43,158600.0
2011-06-02 15:50:00,149.44,149.44,149.39,149.4,162500.0,149.44,149.44,149.39,149.4,162500.0
2011-06-02 15:55:00,149.41,149.5,149.39,149.5,292800.0,149.41,149.5,149.39,149.5,292800.0
2011-06-03 09:30:00,150.29,150.42,150.09,150.41,247500.0,150.29,150.42,150.09,150.41,247500.0
2011-06-03 09:35:00,150.41,150.48,150.07,150.18,327500.0,150.41,150.48,150.07,150.18,327500.0
2011-06-03 09:40:00,150.2,150.59,150.19,150.48,758500.0,150.2,150.59,150.19,150.48,758500.0
2011-06-03 09:45:00,150.46,150.65,150.45,150.51,266300.0,150.46,150.65,150.45,150.51,266300.0
2011-06-03 09:50:00,150.52,150.66,150.38,150.4,284500.0,150.52,150.66,150.38,150.4,284500.0
2011-06-03 09:55:00,150.4,150.41,150.27,150.28,192800.0,150.4,150.41,150.27,150.28,192800.0
2011-06-03 10:00:00,150.28,150.36,150.08,150.12,411700.0,150.28,150.36,150.08,150.12,411700.0
2011-06-03 10:05:00,150.1,150.14,149.91,150.09,390300.0,150.1,150.14,149.91,150.09,390300.0
2011-06-03 10:10:00,150.1,150.16,149.96,150.08,168100.0,150.1,150.16,149.96,150.08,168100.0
2011-06-03 10:15:00,150.08,150.26,150.06,150.19,162000.0,150.08,150.26,150.06,150.19,162000.0
2011-06-03 10:20:00,150.2,150.37,150.12,150.33,255100.0,150.2,150.37,150.12,150.33,255100.0
2011-06-03 10:25:00,150.28,150.44,150.2,150.23,204500.0,150.28,150.44,150.2,150.23,204500.0
2011-06-03 10:30:00,150.23,150.28,150.0,150.05,263000.0,150.23,150.28,150.0,150.05,263000.0
2011-06-03 10:35:00,150.06,150.15,149.75,149.88,417100.0,150.06,150.15,149.75,149.88,417100.0
2011-06-03 10:40:00,149.88,150.08,149.82,149.83,145200.0,149.88,150.08,149.82,149.83,145200.0
2011-06-03 10:45:00,149.82,149.93,149.65,149.91,240800.0,149.82,149.93,149.65,149.91,240800.0
2011-06-03 10:50:00,149.9,150.05,149.84,149.85,156200.0,149.9,150.05,149.84,149.85,156200.0
2011-06-03 10:55:00,149.86,150.0,149.76,149.96,182200.0,149.86,150.0,149.76,149.96,182200.0
2011-06-03 11:00:00,149.98,150.03,149.88,149.89,51000.0,149.98,150.03,149.88,149.89,51000.0
2011-06-03 11:05:00,149.89,149.89,149.69,149.83,173500.0,149.89,149.89,149.69,149.83,173500.0
2011-06-03 11:10:00,149.83,149.94,149.81,149.93,125100.0,149.83,149.94,149.81,149.93,125100.0
2011-06-03 11:15:00,149.93,149.99,149.89,149.9,67800.0,149.93,149.99,149.89,149.9,67800.0
2011-06-03 11:20:00,149.91,149.96,149.85,149.87,69500.0,149.91,149.96,149.85,149.87,69500.0
2011-06-03 11:25:00,149.87,149.94,149.62,149.75,232300.0,149.87,149.94,149.62,149.75,232300.0
2011-06-03 11:30:00,149.75,149.9,149.71,149.79,59700.0,149.75,149.9,149.71,149.79,59700.0
2011-06-03 11:35:00,149.79,149.91,149.69,149.74,81500.0,149.79,149.91,149.69,149.74,81500.0
2011-06-03 11:40:00,149.75,150.12,149.72,150.1,155200.0,149.75,150.12,149.72,150.1,155200.0
2011-06-03 11:45:00,150.12,150.35,150.08,150.24,318500.0,150.12,150.35,150.08,150.24,318500.0
2011-06-03 11:50:00,150.24,150.31,150.2,150.24,81100.0,150.24,150.31,150.2,150.24,81100.0
2011-06-03 11:55:00,150.25,150.38,150.24,150.37,91600.0,150.25,150.38,150.24,150.37,91600.0
2011-06-03 12:00:00,150.37,150.4,150.23,150.23,79100.0,150.37,150.4,150.23,150.23,79100.0
2011-06-03 12:05:00,150.24,150.3,150.19,150.22,59700.0,150.24,150.3,150.19,150.22,59700.0
2011-06-03 12:10:00,150.23,150.23,150.1,150.16,36700.0,150.23,150.23,150.1,150.16,36700.0
2011-06-03 12:15:00,150.16,150.34,150.13,150.34,92100.0,150.16,150.34,150.13,150.34,92100.0
2011-06-03 12:20:00,150.32,150.6,150.28,150.53,143800.0,150.32,150.6,150.28,150.53,143800.0
2011-06-03 12:25:00,150.52,150.52,150.4,150.47,136100.0,150.52,150.52,150.4,150.47,136100.0
2011-06-03 12:30:00,150.48,150.51,150.41,150.44,126400.0,150.48,150.51,150.41,150.44,126400.0
2011-06-03 12:35:00,150.44,150.56,150.41,150.54,167500.0,150.44,150.56,150.41,150.54,167500.0
2011-06-03 12:40:00,150.56,150.64,150.45,150.46,129300.0,150.56,150.64,150.45,150.46,129300.0
2011-06-03 12:45:00,150.47,150.53,150.43,150.5,86200.0,150.47,150.53,150.43,150.5,86200.0
2011-06-03 12:50:00,150.51,150.51,150.26,150.29,96200.0,150.51,150.51,150.26,150.29,96200.0
2011-06-03 12:55:00,150.28,150.34,150.25,150.28,33600.0,150.28,150.34,150.25,150.28,33600.0
2011-06-03 13:00:00,150.3,150.37,150.27,150.3,28800.0,150.3,150.37,150.27,150.3,28800.0
2011-06-03 13:05:00,150.3,150.34,150.28,150.29,25000.0,150.3,150.34,150.28,150.29,25000.0
2011-06-03 13:10:00,150.28,150.33,150.2,150.3,45200.0,150.28,150.33,150.2,150.3,45200.0
2011-06-03 13:15:00,150.3,150.4,150.3,150.36,39700.0,150.3,150.4,150.3,150.36,39700.0
2011-06-03 13:20:00,150.37,150.38,150.24,150.29,32200.0,150.37,150.38,150.24,150.29,32200.0
2011-06-03 13:25:00,150.28,150.29,150.14,150.23,129300.0,150.28,150.29,150.14,150.23,129300.0
2011-06-03 13:30:00,150.22,150.28,150.15,150.18,23700.0,150.22,150.28,150.15,150.18,23700.0
2011-06-03 13:35:00,150.19,150.22,150.17,150.19,17900.0,150.19,150.22,150.17,150.19,17900.0
2011-06-03 13:40:00,150.2,150.29,150.19,150.26,28100.0,150.2,150.29,150.19,150.26,28100.0
2011-06-03 13:45:00,150.28,150.38,150.27,150.36,57500.0,150.28,150.38,150.27,150.36,57500.0
2011-06-03 13:50:00,150.36,150.49,150.31,150.42,81200.0,150.36,150.49,150.31,150.42,81200.0
2011-06-03 13:55:00,150.42,150.42,150.31,150.34,47900.0,150.42,150.42,150.31,150.34,47900.0
2011-06-03 14:00:00,150.33,150.35,150.25,150.29,54800.0,150.33,150.35,150.25,150.29,54800.0
2011-06-03 14:05:00,150.28,150.28,150.18,150.22,55000.0,150.28,150.28,150.18,150.22,55000.0
2011-06-03 14:10:00,150.23,150.26,150.15,150.19,84700.0,150.23,150.26,150.15,150.19,84700.0
2011-06-03 14:15:00,150.19,150.23,150.17,150.2,31100.0,150.19,150.23,150.17,150.2,31100.0
2011-06-03 14:20:00,150.2,150.21,150.11,150.19,89900.0,150.2,150.21,150.11,150.19,89900.0
2011-06-03 14:25:00,150.18,150.26,150.16,150.22,81100.0,150.18,150.26,150.16,150.22,81100.0
2011-06-03 14:30:00,150.22,150.26,150.2,150.22,23400.0,150.22,150.26,150.2,150.22,23400.0
2011-06-03 14:35:00,150.21,150.25,150.19,150.22,30400.0,150.21,150.25,150.19,150.22,30400.0
2011-06-03 14:40:00,150.23,150.24,150.21,150.24,17900.0,150.23,150.24,150.21,150.24,17900.0
2011-06-03 14:45:00,150.24,150.29,150.19,150.29,89200.0,150.24,150.29,150.19,150.29,89200.0
2011-06-03 14:50:00,150.29,150.29,150.23,150.25,36700.0,150.29,150.29,150.23,150.25,36700.0
2011-06-03 14:55:00,150.25,150.27,150.15,150.16,53200.0,150.25,150.27,150.15,150.16,53200.0
2011-06-03 15:00:00,150.16,150.24,150.12,150.19,97900.0,150.16,150.24,150.12,150.19,97900.0
2011-06-03 15:05:00,150.18,150.22,150.13,150.18,24500.0,150.18,150.22,150.13,150.18,24500.0
2011-06-03 15:10:00,150.18,150.22,150.15,150.17,112600.0,150.18,150.22,150.15,150.17,112600.0
2011-06-03 15:15:00,150.18,150.25,150.16,150.22,119500.0,150.18,150.25,150.16,150.22,119500.0
2011-06-03 15:20:00,150.22,150.29,150.21,150.26,57900.0,150.22,150.29,150.21,150.26,57900.0
2011-06-03 15:25:00,150.25,150.39,150.25,150.36,112500.0,150.25,150.39,150.25,150.36,112500.0
2011-06-03 15:30:00,150.35,150.35,150.29,150.33,75900.0,150.35,150.35,150.29,150.33,75900.0
2011-06-03 15:35:00,150.33,150.35,150.27,150.3,91800.0,150.33,150.35,150.27,150.3,91800.0
2011-06-03 15:40:00,150.29,150.33,150.2,150.25,93800.0,150.29,150.33,150.2,150.25,93800.0
2011-06-03 15:45:00,150.25,150.26,150.18,150.24,96600.0,150.25,150.26,150.18,150.24,96600.0
2011-06-03 15:50:00,150.24,150.26,150.16,150.16,169100.0,150.24,150.26,150.16,150.16,169100.0
2011-06-03 15:55:00,150.16,150.23,150.15,150.23,221800.0,150.16,150.23,150.15,150.23,221800.0
2011-06-06 09:30:00,150.82,150.86,150.71,150.77,258100.0,150.82,150.86,150.71,150.77,258100.0
2011-06-06 09:35:00,150.77,150.84,150.73,150.74,131400.0,150.77,150.84,150.73,150.74,131400.0
2011-06-06 09:40:00,150.74,150.75,150.59,150.67,240400.0,150.74,150.75,150.59,150.67,240400.0
2011-06-06 09:45:00,150.67,150.73,150.63,150.73,143500.0,150.67,150.73,150.63,150.73,143500.0
2011-06-06 09:50:00,150.73,150.82,150.69,150.81,214100.0,150.73,150.82,150.69,150.81,214100.0
2011-06-06 09:55:00,150.81,150.94,150.73,150.93,184700.0,150.81,150.94,150.73,150.93,184700.0
2011-06-06 10:00:00,150.93,151.45,150.79,151.27,751100.0,150.93,151.45,150.79,151.27,751100.0
2011-06-06 10:05:00,151.27,151.29,151.13,151.15,241600.0,151.27,151.29,151.13,151.15,241600.0
2011-06-06 10:10:00,151.15,151.3,151.15,151.23,288100.0,151.15,151.3,151.15,151.23,288100.0
2011-06-06 10:15:00,151.22,151.29,151.19,151.22,324100.0,151.22,151.29,151.19,151.22,324100.0
2011-06-06 10:20:00,151.23,151.23,151.13,151.2,253200.0,151.23,151.23,151.13,151.2,253200.0
2011-06-06 10:25:00,151.2,151.29,151.18,151.21,163700.0,151.2,151.29,151.18,151.21,163700.0
2011-06-06 10:30:00,151.22,151.34,151.19,151.21,158600.0,151.22,151.34,151.19,151.21,158600.0
2011-06-06 10:35:00,151.21,151.26,151.16,151.19,64500.0,151.21,151.26,151.16,151.19,64500.0
2011-06-06 10:40:00,151.18,151.23,151.1,151.14,82800.0,151.18,151.23,151.1,151.14,82800.0
2011-06-06 10:45:00,151.14,151.14,150.96,151.04,350200.0,151.14,151.14,150.96,151.04,350200.0
2011-06-06 10:50:00,151.04,151.09,150.95,151.03,105400.0,151.04,151.09,150.95,151.03,105400.0
2011-06-06 10:55:00,151.04,151.15,151.02,151.1,67400.0,151.04,151.15,151.02,151.1,67400.0
2011-06-06 11:00:00,151.11,151.25,151.08,151.25,72700.0,151.11,151.25,151.08,151.25,72700.0
2011-06-06 11:05:00,151.24,151.28,151.15,151.19,66600.0,151.24,151.28,151.15,151.19,66600.0
2011-06-06 11:10:00,151.21,151.25,151.17,151.2,112900.0,151.21,151.25,151.17,151.2,112900.0
2011-06-06 11:15:00,151.2,151.26,151.13,151.25,146400.0,151.2,151.26,151.13,151.25,146400.0
2011-06-06 11:20:00,151.25,151.31,151.22,151.23,104100.0,151.25,151.31,151.22,151.23,104100.0
2011-06-06 11:25:00,151.23,151.27,151.21,151.23,56900.0,151.23,151.27,151.21,151.23,56900.0
2011-06-06 11:30:00,151.22,151.26,151.16,151.24,48600.0,151.22,151.26,151.16,151.24,48600.0
2011-06-06 11:35:00,151.25,151.33,151.21,151.23,106800.0,151.25,151.33,151.21,151.23,106800.0
2011-06-06 11:40:00,151.24,151.4,151.24,151.33,143200.0,151.24,151.4,151.24,151.33,143200.0
2011-06-06 11:45:00,151.32,151.41,151.24,151.28,65800.0,151.32,151.41,151.24,151.28,65800.0
2011-06-06 11:50:00,151.28,151.38,151.24,151.32,51400.0,151.28,151.38,151.24,151.32,51400.0
2011-06-06 11:55:00,151.32,151.38,151.31,151.34,70500.0,151.32,151.38,151.31,151.34,70500.0
2011-06-06 12:00:00,151.32,151.41,151.3,151.33,90800.0,151.32,151.41,151.3,151.33,90800.0
2011-06-06 12:05:00,151.33,151.4,151.31,151.4,33600.0,151.33,151.4,151.31,151.4,33600.0
2011-06-06 12:10:00,151.41,151.43,151.33,151.37,45600.0,151.41,151.43,151.33,151.37,45600.0
2011-06-06 12:15:00,151.36,151.36,151.25,151.3,42900.0,151.36,151.36,151.25,151.3,42900.0
2011-06-06 12:20:00,151.3,151.33,151.26,151.3,38200.0,151.3,151.33,151.26,151.3,38200.0
2011-06-06 12:25:00,151.31,151.39,151.31,151.34,33300.0,151.31,151.39,151.31,151.34,33300.0
2011-06-06 12:30:00,151.34,151.34,151.26,151.26,21200.0,151.34,151.34,151.26,151.26,21200.0
2011-06-06 12:35:00,151.27,151.27,151.03,151.09,238600.0,151.27,151.27,151.03,151.09,238600.0
2011-06-06 12:40:00,151.09,151.09,150.97,151.06,88400.0,151.09,151.09,150.97,151.06,88400.0
2011-06-06 12:45:00,151.06,151.1,151.05,151.06,30000.0,151.06,151.1,151.05,151.06,30000.0
2011-06-06 12:50:00,151.06,151.14,151.05,151.14,42600.0,151.06,151.14,151.05,151.14,42600.0
2011-06-06 12:55:00,151.14,151.22,151.14,151.22,52800.0,151.14,151.22,151.14,151.22,52800.0
2011-06-06 13:00:00,151.23,151.28,151.05,151.06,123500.0,151.23,151.28,151.05,151.06,123500.0
2011-06-06 13:05:00,151.06,151.06,150.87,150.89,205600.0,151.06,151.06,150.87,150.89,205600.0
2011-06-06 13:10:00,150.89,150.98,150.85,150.89,89300.0,150.89,150.98,150.85,150.89,89300.0
2011-06-06 13:15:00,150.88,150.9,150.67,150.7,259400.0,150.88,150.9,150.67,150.7,259400.0
2011-06-06 13:20:00,150.69,150.76,150.67,150.7,95500.0,150.69,150.76,150.67,150.7,95500.0
2011-06-06 13:25:00,150.68,150.71,150.61,150.69,96200.0,150.68,150.71,150.61,150.69,96200.0
2011-06-06 13:30:00,150.68,150.7,150.63,150.67,53700.0,150.68,150.7,150.63,150.67,53700.0
2011-06-06 13:35:00,150.64,150.67,150.6,150.64,65100.0,150.64,150.67,150.6,150.64,65100.0
2011-06-06 13:40:00,150.65,150.66,150.47,150.49,268900.0,150.65,150.66,150.47,150.49,268900.0
2011-06-06 13:45:00,150.5,150.59,150.45,150.59,105000.0,150.5,150.59,150.45,150.59,105000.0
2011-06-06 13:50:00,150.58,150.61,150.56,150.6,46400.0,150.58,150.61,150.56,150.6,46400.0
2011-06-06 13:55:00,150.6,150.68,150.56,150.59,149700.0,150.6,150.68,150.56,150.59,149700.0
2011-06-06 14:00:00,150.59,150.63,150.55,150.55,89300.0,150.59,150.63,150.55,150.55,89300.0
2011-06-06 14:05:00,150.54,150.6,150.54,150.56,73200.0,150.54,150.6,150.54,150.56,73200.0
2011-06-06 14:10:00,150.57,150.58,150.35,150.41,142800.0,150.57,150.58,150.35,150.41,142800.0
2011-06-06 14:15:00,150.41,150.46,150.39,150.44,49900.0,150.41,150.46,150.39,150.44,49900.0
2011-06-06 14:20:00,150.44,150.54,150.43,150.47,80700.0,150.44,150.54,150.43,150.47,80700.0
2011-06-06 14:25:00,150.47,150.48,150.29,150.33,70000.0,150.47,150.48,150.29,150.33,70000.0
2011-06-06 14:30:00,150.33,150.41,150.32,150.36,59500.0,150.33,150.41,150.32,150.36,59500.0
2011-06-06 14:35:00,150.36,150.39,150.35,150.38,28100.0,150.36,150.39,150.35,150.38,28100.0
2011-06-06 14:40:00,150.38,150.44,150.32,150.44,68100.0,150.38,150.44,150.32,150.44,68100.0
2011-06-06 14:45:00,150.44,150.46,150.39,150.4,32100.0,150.44,150.46,150.39,150.4,32100.0
2011-06-06 14:50:00,150.4,150.43,150.31,150.43,57300.0,150.4,150.43,150.31,150.43,57300.0
2011-06-06 14:55:00,150.43,150.5,150.37,150.48,43800.0,150.43,150.5,150.37,150.48,43800.0
2011-06-06 15:00:00,150.49,150.6,150.48,150.57,99600.0,150.49,150.6,150.48,150.57,99600.0
2011-06-06 15:05:00,150.56,150.57,150.48,150.5,46900.0,150.56,150.57,150.48,150.5,46900.0
2011-06-06 15:10:00,150.49,150.5,150.29,150.38,109400.0,150.49,150.5,150.29,150.38,109400.0
2011-06-06 15:15:00,150.36,150.41,150.28,150.38,106600.0,150.36,150.41,150.28,150.38,106600.0
2011-06-06 15:20:00,150.38,150.39,150.21,150.27,280600.0,150.38,150.39,150.21,150.27,280600.0
2011-06-06 15:25:00,150.27,150.34,150.26,150.3,130000.0,150.27,150.34,150.26,150.3,130000.0
2011-06-06 15:30:00,150.3,150.52,150.29,150.52,107500.0,150.3,150.52,150.29,150.52,107500.0
2011-06-06 15:35:00,150.53,150.57,150.47,150.55,76700.0,150.53,150.57,150.47,150.55,76700.0
2011-06-06 15:40:00,150.55,150.58,150.37,150.37,196900.0,150.55,150.58,150.37,150.37,196900.0
2011-06-06 15:45:00,150.37,150.44,150.34,150.35,191800.0,150.37,150.44,150.34,150.35,191800.0
2011-06-06 15:50:00,150.35,150.35,150.29,150.35,307400.0,150.35,150.35,150.29,150.35,307400.0
2011-06-06 15:55:00,150.35,150.49,150.3,150.49,335900.0,150.35,150.49,150.3,150.49,335900.0
2011-06-07 09:30:00,150.67,150.69,150.57,150.61,182900.0,150.67,150.69,150.57,150.61,182900.0
2011-06-07 09:35:00,150.62,150.75,150.54,150.71,189100.0,150.62,150.75,150.54,150.71,189100.0
2011-06-07 09:40:00,150.69,150.73,150.57,150.59,100500.0,150.69,150.73,150.57,150.59,100500.0
2011-06-07 09:45:00,150.59,150.6,150.42,150.42,177000.0,150.59,150.6,150.42,150.42,177000.0
2011-06-07 09:50:00,150.41,150.48,150.38,150.4,316000.0,150.41,150.48,150.38,150.4,316000.0
2011-06-07 09:55:00,150.41,150.44,150.24,150.43,269900.0,150.41,150.44,150.24,150.43,269900.0
2011-06-07 10:00:00,150.43,150.57,150.35,150.52,204300.0,150.43,150.57,150.35,150.52,204300.0
2011-06-07 10:05:00,150.53,150.71,150.53,150.66,189300.0,150.53,150.71,150.53,150.66,189300.0
2011-06-07 10:10:00,150.65,150.7,150.55,150.61,221600.0,150.65,150.7,150.55,150.61,221600.0
2011-06-07 10:15:00,150.6,150.81,150.6,150.73,160500.0,150.6,150.81,150.6,150.73,160500.0
2011-06-07 10:20:00,150.74,150.78,150.62,150.65,106700.0,150.74,150.78,150.62,150.65,106700.0
2011-06-07 10:25:00,150.65,150.81,150.61,150.64,230000.0,150.65,150.81,150.61,150.64,230000.0
2011-06-07 10:30:00,150.65,150.72,150.56,150.64,74200.0,150.65,150.72,150.56,150.64,74200.0
2011-06-07 10:35:00,150.62,150.85,150.61,150.82,187400.0,150.62,150.85,150.61,150.82,187400.0
2011-06-07 10:40:00,150.81,150.81,150.69,150.73,62100.0,150.81,150.81,150.69,150.73,62100.0
2011-06-07 10:45:00,150.72,150.74,150.64,150.68,98100.0,150.72,150.74,150.64,150.68,98100.0
2011-06-07 10:50:00,150.69,150.72,150.2,150.24,428000.0,150.69,150.72,150.2,150.24,428000.0
2011-06-07 10:55:00,150.23,150.32,150.04,150.25,446300.0,150.23,150.32,150.04,150.25,446300.0
2011-06-07 11:00:00,150.25,150.29,150.12,150.15,188500.0,150.25,150.29,150.12,150.15,188500.0
2011-06-07 11:05:00,150.15,150.33,150.14,150.27,172500.0,150.15,150.33,150.14,150.27,172500.0
2011-06-07 11:10:00,150.26,150.26,149.68,149.81,535200.0,150.26,150.26,149.68,149.81,535200.0
2011-06-07 11:15:00,149.81,149.92,149.78,149.9,281100.0,149.81,149.92,149.78,149.9,281100.0
2011-06-07 11:20:00,149.9,149.95,149.81,149.85,171400.0,149.9,149.95,149.81,149.85,171400.0
2011-06-07 11:25:00,149.86,149.96,149.84,149.86,96100.0,149.86,149.96,149.84,149.86,96100.0
2011-06-07 11:30:00,149.85,149.89,149.77,149.88,198500.0,149.85,149.89,149.77,149.88,198500.0
2011-06-07 11:35:00,149.88,149.93,149.82,149.89,56300.0,149.88,149.93,149.82,149.89,56300.0
2011-06-07 11:40:00,149.89,150.04,149.87,149.95,116900.0,149.89,150.04,149.87,149.95,116900.0
2011-06-07 11:45:00,149.98,150.01,149.88,149.92,34000.0,149.98,150.01,149.88,149.92,34000.0
2011-06-07 11:50:00,149.92,150.04,149.92,149.96,46400.0,149.92,150.04,149.92,149.96,46400.0
2011-06-07 11:55:00,149.96,149.99,149.87,149.93,79300.0,149.96,149.99,149.87,149.93,79300.0
2011-06-07 12:00:00,149.95,149.96,149.89,149.9,37300.0,149.95,149.96,149.89,149.9,37300.0
2011-06-07 12:05:00,149.89,149.96,149.83,149.85,71500.0,149.89,149.96,149.83,149.85,71500.0
2011-06-07 12:10:00,149.84,149.92,149.74,149.82,92300.0,149.84,149.92,149.74,149.82,92300.0
2011-06-07 12:15:00,149.81,149.83,149.7,149.76,144400.0,149.81,149.83,149.7,149.76,144400.0
2011-06-07 12:20:00,149.77,149.95,149.76,149.95,111700.0,149.77,149.95,149.76,149.95,111700.0
2011-06-07 12:25:00,149.95,150.06,149.95,150.01,142900.0,149.95,150.06,149.95,150.01,142900.0
2011-06-07 12:30:00,150.02,150.12,150.01,150.08,98600.0,150.02,150.12,150.01,150.08,98600.0
2011-06-07 12:35:00,150.1,150.11,150.03,150.08,46600.0,150.1,150.11,150.03,150.08,46600.0
2011-06-07 12:40:00,150.08,150.22,150.06,150.18,125600.0,150.08,150.22,150.06,150.18,125600.0
2011-06-07 12:45:00,150.18,150.31,150.1,150.27,92500.0,150.18,150.31,150.1,150.27,92500.0
2011-06-07 12:50:00,150.28,150.32,150.25,150.28,30200.0,150.28,150.32,150.25,150.28,30200.0
2011-06-07 12:55:00,150.25,150.35,150.25,150.32,87400.0,150.25,150.35,150.25,150.32,87400.0
2011-06-07 13:00:00,150.34,150.42,150.29,150.4,81100.0,150.34,150.42,150.29,150.4,81100.0
2011-06-07 13:05:00,150.39,150.4,150.31,150.34,49300.0,150.39,150.4,150.31,150.34,49300.0
2011-06-07 13:10:00,150.34,150.38,150.26,150.26,16000.0,150.34,150.38,150.26,150.26,16000.0
2011-06-07 13:15:00,150.28,150.37,150.27,150.33,27400.0,150.28,150.37,150.27,150.33,27400.0
2011-06-07 13:20:00,150.34,150.34,150.27,150.29,79600.0,150.34,150.34,150.27,150.29,79600.0
2011-06-07 13:25:00,150.31,150.41,150.31,150.37,62300.0,150.31,150.41,150.31,150.37,62300.0
2011-06-07 13:30:00,150.37,150.39,150.34,150.36,58700.0,150.37,150.39,150.34,150.36,58700.0
2011-06-07 13:35:00,150.37,150.44,150.37,150.42,48100.0,150.37,150.44,150.37,150.42,48100.0
2011-06-07 13:40:00,150.41,150.42,150.36,150.38,36100.0,150.41,150.42,150.36,150.38,36100.0
2011-06-07 13:45:00,150.38,150.39,150.34,150.35,14200.0,150.38,150.39,150.34,150.35,14200.0
2011-06-07 13:50:00,150.36,150.4,150.34,150.34,27200.0,150.36,150.4,150.34,150.34,27200.0
2011-06-07 13:55:00,150.35,150.4,150.34,150.39,21100.0,150.35,150.4,150.34,150.39,21100.0
2011-06-07 14:00:00,150.39,150.53,150.37,150.48,124100.0,150.39,150.53,150.37,150.48,124100.0
2011-06-07 14:05:00,150.47,150.5,150.45,150.46,59600.0,150.47,150.5,150.45,150.46,59600.0
2011-06-07 14:10:00,150.46,150.53,150.46,150.5,46700.0,150.46,150.53,150.46,150.5,46700.0
2011-06-07 14:15:00,150.5,150.55,150.48,150.51,54700.0,150.5,150.55,150.48,150.51,54700.0
2011-06-07 14:20:00,150.5,150.58,150.47,150.53,90500.0,150.5,150.58,150.47,150.53,90500.0
2011-06-07 14:25:00,150.53,150.56,150.51,150.53,59000.0,150.53,150.56,150.51,150.53,59000.0
2011-06-07 14:30:00,150.52,150.53,150.47,150.53,82400.0,150.52,150.53,150.47,150.53,82400.0
2011-06-07 14:35:00,150.53,150.59,150.51,150.57,66200.0,150.53,150.59,150.51,150.57,66200.0
2011-06-07 14:40:00,150.58,150.61,150.56,150.58,45000.0,150.58,150.61,150.56,150.58,45000.0
2011-06-07 14:45:00,150.6,150.61,150.57,150.58,40300.0,150.6,150.61,150.57,150.58,40300.0
2011-06-07 14:50:00,150.58,150.59,150.52,150.59,31500.0,150.58,150.59,150.52,150.59,31500.0
2011-06-07 14:55:00,150.58,150.59,150.55,150.57,18800.0,150.58,150.59,150.55,150.57,18800.0
2011-06-07 15:00:00,150.57,150.61,150.53,150.56,33300.0,150.57,150.61,150.53,150.56,33300.0
2011-06-07 15:05:00,150.56,150.57,150.5,150.52,80400.0,150.56,150.57,150.5,150.52,80400.0
2011-06-07 15:10:00,150.52,150.55,150.5,150.52,34900.0,150.52,150.55,150.5,150.52,34900.0
2011-06-07 15:15:00,150.52,150.55,150.49,150.54,59400.0,150.52,150.55,150.49,150.54,59400.0
2011-06-07 15:20:00,150.54,150.67,150.5,150.55,121900.0,150.54,150.67,150.5,150.55,121900.0
2011-06-07 15:25:00,150.55,150.63,150.55,150.61,69900.0,150.55,150.63,150.55,150.61,69900.0
2011-06-07 15:30:00,150.62,150.64,150.56,150.61,85900.0,150.62,150.64,150.56,150.61,85900.0
2011-06-07 15:35:00,150.61,150.63,150.56,150.59,41000.0,150.61,150.63,150.56,150.59,41000.0
2011-06-07 15:40:00,150.59,150.62,150.55,150.59,48000.0,150.59,150.62,150.55,150.59,48000.0
2011-06-07 15:45:00,150.58,150.85,150.5,150.57,471700.0,150.58,150.85,150.5,150.57,471700.0
2011-06-07 15:50:00,150.56,150.57,150.41,150.49,264400.0,150.56,150.57,150.41,150.49,264400.0
2011-06-07 15:55:00,150.49,150.54,150.31,150.4,466300.0,150.49,150.54,150.31,150.4,466300.0
2011-06-08 09:30:00,150.02,150.26,150.0,150.17,261600.0,150.02,150.26,150.0,150.17,261600.0
2011-06-08 09:35:00,150.21,150.38,150.11,150.13,276700.0,150.21,150.38,150.11,150.13,276700.0
2011-06-08 09:40:00,150.14,150.19,150.03,150.04,176500.0,150.14,150.19,150.03,150.04,176500.0
2011-06-08 09:45:00,150.03,150.1,149.87,149.9,158500.0,150.03,150.1,149.87,149.9,158500.0
2011-06-08 09:50:00,149.9,150.01,149.85,149.86,93500.0,149.9,150.01,149.85,149.86,93500.0
2011-06-08 09:55:00,149.87,149.89,149.72,149.8,160900.0,149.87,149.89,149.72,149.8,160900.0
2011-06-08 10:00:00,149.79,149.93,149.74,149.92,92600.0,149.79,149.93,149.74,149.92,92600.0
2011-06-08 10:05:00,149.93,149.95,149.83,149.95,93700.0,149.93,149.95,149.83,149.95,93700.0
2011-06-08 10:10:00,149.96,150.04,149.9,149.9,148300.0,149.96,150.04,149.9,149.9,148300.0
2011-06-08 10:15:00,149.91,150.04,149.91,149.92,69300.0,149.91,150.04,149.91,149.92,69300.0
2011-06-08 10:20:00,149.91,150.01,149.81,149.83,138500.0,149.91,150.01,149.81,149.83,138500.0
2011-06-08 10:25:00,149.82,149.99,149.78,149.95,75700.0,149.82,149.99,149.78,149.95,75700.0
2011-06-08 10:30:00,149.97,150.13,149.77,149.8,124100.0,149.97,150.13,149.77,149.8,124100.0
2011-06-08 10:35:00,149.82,149.87,149.76,149.77,78300.0,149.82,149.87,149.76,149.77,78300.0
2011-06-08 10:40:00,149.76,149.85,149.7,149.8,99400.0,149.76,149.85,149.7,149.8,99400.0
2011-06-08 10:45:00,149.79,149.83,149.62,149.7,126500.0,149.79,149.83,149.62,149.7,126500.0
2011-06-08 10:50:00,149.7,149.71,149.3,149.43,463300.0,149.7,149.71,149.3,149.43,463300.0
2011-06-08 10:55:00,149.44,149.52,149.38,149.51,191300.0,149.44,149.52,149.38,149.51,191300.0
2011-06-08 11:00:00,149.51,149.8,149.51,149.78,240400.0,149.51,149.8,149.51,149.78,240400.0
2011-06-08 11:05:00,149.78,149.89,149.72,149.74,145000.0,149.78,149.89,149.72,149.74,145000.0
2011-06-08 11:10:00,149.72,149.75,149.63,149.72,247100.0,149.72,149.75,149.63,149.72,247100.0
2011-06-08 11:15:00,149.72,149.86,149.61,149.78,261900.0,149.72,149.86,149.61,149.78,261900.0
2011-06-08 11:20:00,149.79,149.84,149.7,149.77,99400.0,149.79,149.84,149.7,149.77,99400.0
2011-06-08 11:25:00,149.77,149.95,149.68,149.76,172500.0,149.77,149.95,149.68,149.76,172500.0
2011-06-08 11:30:00,149.77,149.87,149.73,149.87,47100.0,149.77,149.87,149.73,149.87,47100.0
2011-06-08 11:35:00,149.87,149.91,149.77,149.78,97800.0,149.87,149.91,149.77,149.78,97800.0
2011-06-08 11:40:00,149.78,149.78,149.66,149.75,39800.0,149.78,149.78,149.66,149.75,39800.0
2011-06-08 11:45:00,149.74,149.79,149.67,149.68,55000.0,149.74,149.79,149.67,149.68,55000.0
2011-06-08 11:50:00,149.68,149.8,149.66,149.79,116700.0,149.68,149.8,149.66,149.79,116700.0
2011-06-08 11:55:00,149.79,149.95,149.75,149.9,108700.0,149.79,149.95,149.75,149.9,108700.0
2011-06-08 12:00:00,149.92,150.0,149.87,149.94,125400.0,149.92,150.0,149.87,149.94,125400.0
2011-06-08 12:05:00,149.94,149.97,149.9,149.94,60700.0,149.94,149.97,149.9,149.94,60700.0
2011-06-08 12:10:00,149.96,150.1,149.96,150.05,80500.0,149.96,150.1,149.96,150.05,80500.0
2011-06-08 12:15:00,150.04,150.05,149.98,150.0,17900.0,150.04,150.05,149.98,150.0,17900.0
2011-06-08 12:20:00,149.99,150.03,149.84,149.84,25100.0,149.99,150.03,149.84,149.84,25100.0
2011-06-08 12:25:00,149.84,149.89,149.73,149.83,64000.0,149.84,149.89,149.73,149.83,64000.0
2011-06-08 12:30:00,149.83,149.87,149.79,149.83,14000.0,149.83,149.87,149.79,149.83,14000.0
2011-06-08 12:35:00,149.79,149.87,149.76,149.84,49900.0,149.79,149.87,149.76,149.84,49900.0
2011-06-08 12:40:00,149.83,149.92,149.83,149.88,40400.0,149.83,149.92,149.83,149.88,40400.0
2011-06-08 12:45:00,149.88,149.93,149.84,149.86,19400.0,149.88,149.93,149.84,149.86,19400.0
2011-06-08 12:50:00,149.88,149.96,149.85,149.88,16300.0,149.88,149.96,149.85,149.88,16300.0
2011-06-08 12:55:00,149.88,150.01,149.85,150.01,41400.0,149.88,150.01,149.85,150.01,41400.0
2011-06-08 13:00:00,149.99,150.0,149.92,149.92,9600.0,149.99,150.0,149.92,149.92,9600.0
2011-06-08 13:05:00,149.94,150.0,149.93,149.94,18700.0,149.94,150.0,149.93,149.94,18700.0
2011-06-08 13:10:00,149.94,149.95,149.88,149.9,25200.0,149.94,149.95,149.88,149.9,25200.0
2011-06-08 13:15:00,149.91,149.93,149.89,149.91,9700.0,149.91,149.93,149.89,149.91,9700.0
2011-06-08 13:20:00,149.9,149.93,149.75,149.82,50800.0,149.9,149.93,149.75,149.82,50800.0
2011-06-08 13:25:00,149.82,149.9,149.77,149.84,58700.0,149.82,149.9,149.77,149.84,58700.0
2011-06-08 13:30:00,149.83,149.84,149.65,149.68,220500.0,149.83,149.84,149.65,149.68,220500.0
2011-06-08 13:35:00,149.68,149.73,149.63,149.63,58400.0,149.68,149.73,149.63,149.63,58400.0
2011-06-08 13:40:00,149.63,149.67,149.58,149.64,96400.0,149.63,149.67,149.58,149.64,96400.0
2011-06-08 13:45:00,149.63,149.65,149.56,149.56,41200.0,149.63,149.65,149.56,149.56,41200.0
2011-06-08 13:50:00,149.56,149.61,149.5,149.51,53100.0,149.56,149.61,149.5,149.51,53100.0
2011-06-08 13:55:00,149.51,149.58,149.47,149.57,67900.0,149.51,149.58,149.47,149.57,67900.0
2011-06-08 14:00:00,149.56,149.67,149.43,149.44,222800.0,149.56,149.67,149.43,149.44,222800.0
2011-06-08 14:05:00,149.43,149.49,149.39,149.44,123400.0,149.43,149.49,149.39,149.44,123400.0
2011-06-08 14:10:00,149.44,149.49,149.36,149.46,127100.0,149.44,149.49,149.36,149.46,127100.0
2011-06-08 14:15:00,149.46,149.56,149.44,149.53,98200.0,149.46,149.56,149.44,149.53,98200.0
2011-06-08 14:20:00,149.53,149.53,149.35,149.4,95900.0,149.53,149.53,149.35,149.4,95900.0
2011-06-08 14:25:00,149.4,149.5,149.38,149.49,76400.0,149.4,149.5,149.38,149.49,76400.0
2011-06-08 14:30:00,149.49,149.65,149.49,149.61,79500.0,149.49,149.65,149.49,149.61,79500.0
2011-06-08 14:35:00,149.62,149.68,149.53,149.56,51900.0,149.62,149.68,149.53,149.56,51900.0
2011-06-08 14:40:00,149.56,149.61,149.55,149.6,25300.0,149.56,149.61,149.55,149.6,25300.0
2011-06-08 14:45:00,149.6,149.62,149.53,149.56,36600.0,149.6,149.62,149.53,149.56,36600.0
2011-06-08 14:50:00,149.55,149.59,149.49,149.58,29000.0,149.55,149.59,149.49,149.58,29000.0
2011-06-08 14:55:00,149.58,149.6,149.51,149.51,31300.0,149.58,149.6,149.51,149.51,31300.0
2011-06-08 15:00:00,149.52,149.56,149.5,149.54,33500.0,149.52,149.56,149.5,149.54,33500.0
2011-06-08 15:05:00,149.53,149.56,149.5,149.56,73700.0,149.53,149.56,149.5,149.56,73700.0
2011-06-08 15:10:00,149.55,149.63,149.53,149.59,46900.0,149.55,149.63,149.53,149.59,46900.0
2011-06-08 15:15:00,149.6,149.71,149.59,149.66,130700.0,149.6,149.71,149.59,149.66,130700.0
2011-06-08 15:20:00,149.64,149.73,149.63,149.71,43300.0,149.64,149.73,149.63,149.71,43300.0
2011-06-08 15:25:00,149.72,149.76,149.66,149.71,44300.0,149.72,149.76,149.66,149.71,44300.0
2011-06-08 15:30:00,149.71,149.77,149.69,149.69,44400.0,149.71,149.77,149.69,149.69,44400.0
2011-06-08 15:35:00,149.69,149.7,149.66,149.67,66800.0,149.69,149.7,149.66,149.67,66800.0
2011-06-08 15:40:00,149.68,149.71,149.63,149.66,94100.0,149.68,149.71,149.63,149.66,94100.0
2011-06-08 15:45:00,149.66,149.73,149.64,149.69,80100.0,149.66,149.73,149.64,149.69,80100.0
2011-06-08 15:50:00,149.69,149.74,149.64,149.72,263000.0,149.69,149.74,149.64,149.72,263000.0
2011-06-08 15:55:00,149.72,149.83,149.72,149.83,294000.0,149.72,149.83,149.72,149.83,294000.0
2011-06-09 09:30:00,150.01,150.11,149.95,150.03,226700.0,150.01,150.11,149.95,150.03,226700.0
2011-06-09 09:35:00,150.01,150.05,149.89,149.96,179000.0,150.01,150.05,149.89,149.96,179000.0
2011-06-09 09:40:00,149.97,150.09,149.97,150.05,58900.0,149.97,150.09,149.97,150.05,58900.0
2011-06-09 09:45:00,150.05,150.07,149.96,150.02,66300.0,150.05,150.07,149.96,150.02,66300.0
2011-06-09 09:50:00,150.02,150.04,149.85,149.85,70500.0,150.02,150.04,149.85,149.85,70500.0
2011-06-09 09:55:00,149.85,149.96,149.84,149.89,92100.0,149.85,149.96,149.84,149.89,92100.0
2011-06-09 10:00:00,149.89,149.95,149.86,149.9,114600.0,149.89,149.95,149.86,149.9,114600.0
2011-06-09 10:05:00,149.88,150.08,149.87,150.01,111100.0,149.88,150.08,149.87,150.01,111100.0
2011-06-09 10:10:00,150.0,150.05,149.91,149.97,175100.0,150.0,150.05,149.91,149.97,175100.0
2011-06-09 10:15:00,149.99,150.0,149.79,149.84,86400.0,149.99,150.0,149.79,149.84,86400.0
2011-06-09 10:20:00,149.83,149.83,149.75,149.77,69300.0,149.83,149.83,149.75,149.77,69300.0
2011-06-09 10:25:00,149.77,149.86,149.76,149.83,83200.0,149.77,149.86,149.76,149.83,83200.0
2011-06-09 10:30:00,149.83,149.93,149.82,149.85,80200.0,149.83,149.93,149.82,149.85,80200.0
2011-06-09 10:35:00,149.86,150.04,149.86,149.98,176300.0,149.86,150.04,149.86,149.98,176300.0
2011-06-09 10:40:00,149.96,150.02,149.92,149.94,45700.0,149.96,150.02,149.92,149.94,45700.0
2011-06-09 10:45:00,149.94,149.95,149.86,149.95,53200.0,149.94,149.95,149.86,149.95,53200.0
2011-06-09 10:50:00,149.95,149.95,149.8,149.85,81600.0,149.95,149.95,149.8,149.85,81600.0
2011-06-09 10:55:00,149.86,149.95,149.81,149.92,36200.0,149.86,149.95,149.81,149.92,36200.0
2011-06-09 11:00:00,149.92,150.06,149.86,149.99,91700.0,149.92,150.06,149.86,149.99,91700.0
2011-06-09 11:05:00,150.0,150.05,149.98,150.05,79900.0,150.0,150.05,149.98,150.05,79900.0
2011-06-09 11:10:00,150.05,150.17,150.01,150.08,139700.0,150.05,150.17,150.01,150.08,139700.0
2011-06-09 11:15:00,150.09,150.56,150.08,150.55,406400.0,150.09,150.56,150.08,150.55,406400.0
2011-06-09 11:20:00,150.55,150.61,150.45,150.5,289700.0,150.55,150.61,150.45,150.5,289700.0
2011-06-09 11:25:00,150.5,150.53,150.42,150.44,121500.0,150.5,150.53,150.42,150.44,121500.0
2011-06-09 11:30:00,150.44,150.54,150.44,150.51,78700.0,150.44,150.54,150.44,150.51,78700.0
2011-06-09 11:35:00,150.5,151.02,150.48,150.94,528600.0,150.5,151.02,150.48,150.94,528600.0
2011-06-09 11:40:00,150.95,150.97,150.84,150.85,98000.0,150.95,150.97,150.84,150.85,98000.0
2011-06-09 11:45:00,150.85,150.87,150.74,150.78,127800.0,150.85,150.87,150.74,150.78,127800.0
2011-06-09 11:50:00,150.78,150.87,150.76,150.8,69000.0,150.78,150.87,150.76,150.8,69000.0
2011-06-09 11:55:00,150.8,150.83,150.73,150.74,54000.0,150.8,150.83,150.73,150.74,54000.0
2011-06-09 12:00:00,150.74,150.78,150.71,150.78,67300.0,150.74,150.78,150.71,150.78,67300.0
2011-06-09 12:05:00,150.79,150.79,150.71,150.79,74300.0,150.79,150.79,150.71,150.79,74300.0
2011-06-09 12:10:00,150.78,150.79,150.72,150.72,61400.0,150.78,150.79,150.72,150.72,61400.0
2011-06-09 12:15:00,150.73,150.74,150.66,150.71,60900.0,150.73,150.74,150.66,150.71,60900.0
2011-06-09 12:20:00,150.69,150.74,150.61,150.63,141500.0,150.69,150.74,150.61,150.63,141500.0
2011-06-09 12:25:00,150.63,150.63,150.59,150.62,135500.0,150.63,150.63,150.59,150.62,135500.0
2011-06-09 12:30:00,150.62,150.71,150.6,150.66,43900.0,150.62,150.71,150.6,150.66,43900.0
2011-06-09 12:35:00,150.66,150.67,150.61,150.63,25700.0,150.66,150.67,150.61,150.63,25700.0
2011-06-09 12:40:00,150.64,150.69,150.61,150.63,36600.0,150.64,150.69,150.61,150.63,36600.0
2011-06-09 12:45:00,150.61,150.62,150.57,150.59,20600.0,150.61,150.62,150.57,150.59,20600.0
2011-06-09 12:50:00,150.58,150.62,150.53,150.55,24200.0,150.58,150.62,150.53,150.55,24200.0
2011-06-09 12:55:00,150.54,150.56,150.45,150.56,110900.0,150.54,150.56,150.45,150.56,110900.0
2011-06-09 13:00:00,150.53,150.53,150.42,150.46,139400.0,150.53,150.53,150.42,150.46,139400.0
2011-06-09 13:05:00,150.48,150.5,150.41,150.48,94600.0,150.48,150.5,150.41,150.48,94600.0
2011-06-09 13:10:00,150.47,150.5,150.44,150.48,29200.0,150.47,150.5,150.44,150.48,29200.0
2011-06-09 13:15:00,150.47,150.47,150.34,150.38,49300.0,150.47,150.47,150.34,150.38,49300.0
2011-06-09 13:20:00,150.38,150.38,150.33,150.36,19300.0,150.38,150.38,150.33,150.36,19300.0
2011-06-09 13:25:00,150.36,150.8,150.2,150.25,196600.0,150.36,150.8,150.2,150.25,196600.0
2011-06-09 13:30:00,150.23,150.28,150.2,150.28,50600.0,150.23,150.28,150.2,150.28,50600.0
2011-06-09 13:35:00,150.27,150.31,150.12,150.24,94700.0,150.27,150.31,150.12,150.24,94700.0
2011-06-09 13:40:00,150.25,150.73,150.08,150.16,79300.0,150.25,150.73,150.08,150.16,79300.0
2011-06-09 13:45:00,150.17,150.21,150.16,150.21,12100.0,150.17,150.21,150.16,150.21,12100.0
2011-06-09 13:50:00,150.21,150.31,150.2,150.3,28700.0,150.21,150.31,150.2,150.3,28700.0
2011-06-09 13:55:00,150.3,150.33,150.23,150.23,89300.0,150.3,150.33,150.23,150.23,89300.0
2011-06-09 14:00:00,150.23,150.31,150.21,150.3,33800.0,150.23,150.31,150.21,150.3,33800.0
2011-06-09 14:05:00,150.3,150.34,150.29,150.3,28900.0,150.3,150.34,150.29,150.3,28900.0
2011-06-09 14:10:00,150.3,150.32,150.26,150.28,80000.0,150.3,150.32,150.26,150.28,80000.0
2011-06-09 14:15:00,150.28,150.29,150.26,150.28,37900.0,150.28,150.29,150.26,150.28,37900.0
2011-06-09 14:20:00,150.29,150.35,150.27,150.3,40800.0,150.29,150.35,150.27,150.3,40800.0
2011-06-09 14:25:00,150.3,150.32,150.28,150.3,25000.0,150.3,150.32,150.28,150.3,25000.0
2011-06-09 14:30:00,150.29,150.33,150.28,150.3,26300.0,150.29,150.33,150.28,150.3,26300.0
2011-06-09 14:35:00,150.28,150.33,150.28,150.33,35300.0,150.28,150.33,150.28,150.33,35300.0
2011-06-09 14:40:00,150.32,150.35,150.3,150.33,48000.0,150.32,150.35,150.3,150.33,48000.0
2011-06-09 14:45:00,150.33,150.35,150.33,150.33,12800.0,150.33,150.35,150.33,150.33,12800.0
2011-06-09 14:50:00,150.34,150.46,150.33,150.42,81300.0,150.34,150.46,150.33,150.42,81300.0
2011-06-09 14:55:00,150.42,150.45,150.4,150.43,29000.0,150.42,150.45,150.4,150.43,29000.0
2011-06-09 15:00:00,150.43,150.51,150.41,150.5,55000.0,150.43,150.51,150.41,150.5,55000.0
2011-06-09 15:05:00,150.51,150.52,150.49,150.52,30800.0,150.51,150.52,150.49,150.52,30800.0
2011-06-09 15:10:00,150.52,150.54,150.49,150.51,34400.0,150.52,150.54,150.49,150.51,34400.0
2011-06-09 15:15:00,150.5,150.51,150.46,150.47,24300.0,150.5,150.51,150.46,150.47,24300.0
2011-06-09 15:20:00,150.47,150.51,150.46,150.5,24600.0,150.47,150.51,150.46,150.5,24600.0
2011-06-09 15:25:00,150.51,150.55,150.49,150.54,43000.0,150.51,150.55,150.49,150.54,43000.0
2011-06-09 15:30:00,150.54,150.58,150.52,150.57,57600.0,150.54,150.58,150.52,150.57,57600.0
2011-06-09 15:35:00,150.56,150.59,150.55,150.55,51000.0,150.56,150.59,150.55,150.55,51000.0
2011-06-09 15:40:00,150.56,150.59,150.55,150.57,57900.0,150.56,150.59,150.55,150.57,57900.0
2011-06-09 15:45:00,150.56,150.56,150.5,150.52,97200.0,150.56,150.56,150.5,150.52,97200.0
2011-06-09 15:50:00,150.52,150.52,150.47,150.5,95900.0,150.52,150.52,150.47,150.5,95900.0
2011-06-09 15:55:00,150.51,150.58,150.48,150.56,241900.0,150.51,150.58,150.48,150.56,241900.0
2011-06-10 09:30:00,149.05,149.07,148.89,149.02,434000.0,149.05,149.07,148.89,149.02,434000.0
2011-06-10 09:35:00,149.02,149.19,149.01,149.19,280800.0,149.02,149.19,149.01,149.19,280800.0
2011-06-10 09:40:00,149.19,149.3,149.12,149.17,454100.0,149.19,149.3,149.12,149.17,454100.0
2011-06-10 09:45:00,149.18,149.21,149.0,149.01,373400.0,149.18,149.21,149.0,149.01,373400.0
2011-06-10 09:50:00,149.01,149.04,148.91,149.01,456700.0,149.01,149.04,148.91,149.01,456700.0
2011-06-10 09:55:00,149.0,149.03,148.88,149.0,291800.0,149.0,149.03,148.88,149.0,291800.0
2011-06-10 10:00:00,149.0,149.08,148.86,148.87,271400.0,149.0,149.08,148.86,148.87,271400.0
2011-06-10 10:05:00,148.88,148.95,148.69,148.7,345700.0,148.88,148.95,148.69,148.7,345700.0
2011-06-10 10:10:00,148.69,148.91,148.69,148.87,281900.0,148.69,148.91,148.69,148.87,281900.0
2011-06-10 10:15:00,148.88,149.26,148.77,149.14,269700.0,148.88,149.26,148.77,149.14,269700.0
2011-06-10 10:20:00,149.12,149.16,149.02,149.11,173900.0,149.12,149.16,149.02,149.11,173900.0
2011-06-10 10:25:00,149.11,149.14,148.99,149.1,156500.0,149.11,149.14,148.99,149.1,156500.0
2011-06-10 10:30:00,149.09,149.13,149.03,149.09,107000.0,149.09,149.13,149.03,149.09,107000.0
2011-06-10 10:35:00,149.11,149.31,149.08,149.23,233500.0,149.11,149.31,149.08,149.23,233500.0
2011-06-10 10:40:00,149.24,149.34,149.14,149.31,278100.0,149.24,149.34,149.14,149.31,278100.0
2011-06-10 10:45:00,149.3,149.78,149.19,149.72,419200.0,149.3,149.78,149.19,149.72,419200.0
2011-06-10 10:50:00,149.72,149.77,149.53,149.57,242100.0,149.72,149.77,149.53,149.57,242100.0
2011-06-10 10:55:00,149.56,149.58,149.42,149.44,121100.0,149.56,149.58,149.42,149.44,121100.0
2011-06-10 11:00:00,149.44,149.55,149.42,149.48,119700.0,149.44,149.55,149.42,149.48,119700.0
2011-06-10 11:05:00,149.47,149.48,149.34,149.43,141700.0,149.47,149.48,149.34,149.43,141700.0
2011-06-10 11:10:00,149.42,149.61,149.42,149.49,201400.0,149.42,149.61,149.42,149.49,201400.0
2011-06-10 11:15:00,149.49,149.56,149.44,149.53,76900.0,149.49,149.56,149.44,149.53,76900.0
2011-06-10 11:20:00,149.55,149.62,149.51,149.52,138200.0,149.55,149.62,149.51,149.52,138200.0
2011-06-10 11:25:00,149.53,149.59,149.48,149.5,90600.0,149.53,149.59,149.48,149.5,90600.0
2011-06-10 11:30:00,149.5,149.56,149.46,149.54,67400.0,149.5,149.56,149.46,149.54,67400.0
2011-06-10 11:35:00,149.53,149.54,149.46,149.51,47200.0,149.53,149.54,149.46,149.51,47200.0
2011-06-10 11:40:00,149.51,149.57,149.49,149.52,71500.0,149.51,149.57,149.49,149.52,71500.0
2011-06-10 11:45:00,149.53,149.57,149.5,149.57,81400.0,149.53,149.57,149.5,149.57,81400.0
2011-06-10 11:50:00,149.57,149.6,149.55,149.58,68700.0,149.57,149.6,149.55,149.58,68700.0
2011-06-10 11:55:00,149.58,149.6,149.55,149.59,138300.0,149.58,149.6,149.55,149.59,138300.0
2011-06-10 12:00:00,149.59,149.65,149.5,149.51,143500.0,149.59,149.65,149.5,149.51,143500.0
2011-06-10 12:05:00,149.51,149.58,149.45,149.56,144200.0,149.51,149.58,149.45,149.56,144200.0
2011-06-10 12:10:00,149.56,149.6,149.5,149.51,70700.0,149.56,149.6,149.5,149.51,70700.0
2011-06-10 12:15:00,149.51,149.61,149.51,149.6,34400.0,149.51,149.61,149.51,149.6,34400.0
2011-06-10 12:20:00,149.6,149.63,149.59,149.59,46900.0,149.6,149.63,149.59,149.59,46900.0
2011-06-10 12:25:00,149.6,149.62,149.56,149.58,43300.0,149.6,149.62,149.56,149.58,43300.0
2011-06-10 12:30:00,149.58,149.7,149.58,149.67,99800.0,149.58,149.7,149.58,149.67,99800.0
2011-06-10 12:35:00,149.68,149.73,149.67,149.68,49400.0,149.68,149.73,149.67,149.68,49400.0
2011-06-10 12:40:00,149.68,149.7,149.62,149.63,32700.0,149.68,149.7,149.62,149.63,32700.0
2011-06-10 12:45:00,149.62,149.67,149.53,149.56,141600.0,149.62,149.67,149.53,149.56,141600.0
2011-06-10 12:50:00,149.58,149.62,149.57,149.58,27600.0,149.58,149.62,149.57,149.58,27600.0
2011-06-10 12:55:00,149.58,149.6,149.52,149.54,55700.0,149.58,149.6,149.52,149.54,55700.0
2011-06-10 13:00:00,149.54,149.56,149.52,149.54,21900.0,149.54,149.56,149.52,149.54,21900.0
2011-06-10 13:05:00,149.54,149.59,149.53,149.55,26700.0,149.54,149.59,149.53,149.55,26700.0
2011-06-10 13:10:00,149.55,149.56,149.4,149.42,168700.0,149.55,149.56,149.4,149.42,168700.0
2011-06-10 13:15:00,149.41,149.42,149.31,149.31,90300.0,149.41,149.42,149.31,149.31,90300.0
2011-06-10 13:20:00,149.3,149.3,149.03,149.08,132000.0,149.3,149.3,149.03,149.08,132000.0
2011-06-10 13:25:00,149.09,149.1,148.89,148.9,244300.0,149.09,149.1,148.89,148.9,244300.0
2011-06-10 13:30:00,148.9,149.01,148.9,149.0,49800.0,148.9,149.01,148.9,149.0,49800.0
2011-06-10 13:35:00,148.97,149.03,148.93,148.98,64300.0,148.97,149.03,148.93,148.98,64300.0
2011-06-10 13:40:00,148.98,149.01,148.87,148.89,130000.0,148.98,149.01,148.87,148.89,130000.0
2011-06-10 13:45:00,148.88,148.95,148.83,148.92,126000.0,148.88,148.95,148.83,148.92,126000.0
2011-06-10 13:50:00,148.92,149.13,148.91,149.13,116700.0,148.92,149.13,148.91,149.13,116700.0
2011-06-10 13:55:00,149.13,149.17,149.07,149.12,91200.0,149.13,149.17,149.07,149.12,91200.0
2011-06-10 14:00:00,149.15,149.33,149.15,149.33,92500.0,149.15,149.33,149.15,149.33,92500.0
2011-06-10 14:05:00,149.33,149.43,149.26,149.42,120200.0,149.33,149.43,149.26,149.42,120200.0
2011-06-10 14:10:00,149.41,149.41,149.31,149.4,54200.0,149.41,149.41,149.31,149.4,54200.0
2011-06-10 14:15:00,149.4,149.4,149.35,149.39,69800.0,149.4,149.4,149.35,149.39,69800.0
2011-06-10 14:20:00,149.38,149.41,149.28,149.28,106700.0,149.38,149.41,149.28,149.28,106700.0
2011-06-10 14:25:00,149.29,149.32,149.28,149.31,65300.0,149.29,149.32,149.28,149.31,65300.0
2011-06-10 14:30:00,149.31,149.34,149.29,149.33,30500.0,149.31,149.34,149.29,149.33,30500.0
2011-06-10 14:35:00,149.34,149.36,149.31,149.32,44700.0,149.34,149.36,149.31,149.32,44700.0
2011-06-10 14:40:00,149.32,149.34,149.29,149.3,44100.0,149.32,149.34,149.29,149.3,44100.0
2011-06-10 14:45:00,149.3,149.33,149.27,149.28,15000.0,149.3,149.33,149.27,149.28,15000.0
2011-06-10 14:50:00,149.28,149.33,149.27,149.33,39100.0,149.28,149.33,149.27,149.33,39100.0
2011-06-10 14:55:00,149.32,149.48,149.31,149.47,150600.0,149.32,149.48,149.31,149.47,150600.0
2011-06-10 15:00:00,149.46,149.47,149.36,149.39,44700.0,149.46,149.47,149.36,149.39,44700.0
2011-06-10 15:05:00,149.39,149.4,149.32,149.38,49300.0,149.39,149.4,149.32,149.38,49300.0
2011-06-10 15:10:00,149.37,149.37,149.34,149.35,32100.0,149.37,149.37,149.34,149.35,32100.0
2011-06-10 15:15:00,149.36,149.4,149.34,149.34,34400.0,149.36,149.4,149.34,149.34,34400.0
2011-06-10 15:20:00,149.34,149.35,149.25,149.28,54400.0,149.34,149.35,149.25,149.28,54400.0
2011-06-10 15:25:00,149.29,149.3,149.25,149.25,62400.0,149.29,149.3,149.25,149.25,62400.0
2011-06-10 15:30:00,149.26,149.35,149.25,149.27,106700.0,149.26,149.35,149.25,149.27,106700.0
2011-06-10 15:35:00,149.27,149.28,149.17,149.18,66000.0,149.27,149.28,149.17,149.18,66000.0
2011-06-10 15:40:00,149.19,149.22,149.16,149.18,88900.0,149.19,149.22,149.16,149.18,88900.0
2011-06-10 15:45:00,149.19,149.2,149.13,149.15,236600.0,149.19,149.2,149.13,149.15,236600.0
2011-06-10 15:50:00,149.15,149.16,149.07,149.13,264200.0,149.15,149.16,149.07,149.13,264200.0
2011-06-10 15:55:00,149.13,149.24,149.07,149.22,419400.0,149.13,149.24,149.07,149.22,419400.0
2011-06-13 09:30:00,148.66,148.73,148.56,148.66,284700.0,148.66,148.73,148.56,148.66,284700.0
2011-06-13 09:35:00,148.67,148.78,148.63,148.64,149400.0,148.67,148.78,148.63,148.64,149400.0
2011-06-13 09:40:00,148.64,148.87,148.59,148.84,152200.0,148.64,148.87,148.59,148.84,152200.0
2011-06-13 09:45:00,148.82,148.87,148.58,148.6,122200.0,148.82,148.87,148.58,148.6,122200.0
2011-06-13 09:50:00,148.59,148.69,148.36,148.5,304000.0,148.59,148.69,148.36,148.5,304000.0
2011-06-13 09:55:00,148.49,148.71,148.44,148.64,285400.0,148.49,148.71,148.44,148.64,285400.0
2011-06-13 10:00:00,148.63,148.78,148.58,148.74,169800.0,148.63,148.78,148.58,148.74,169800.0
2011-06-13 10:05:00,148.75,148.78,148.67,148.72,84000.0,148.75,148.78,148.67,148.72,84000.0
2011-06-13 10:10:00,148.72,148.82,148.68,148.76,81300.0,148.72,148.82,148.68,148.76,81300.0
2011-06-13 10:15:00,148.76,148.8,148.68,148.79,76000.0,148.76,148.8,148.68,148.79,76000.0
2011-06-13 10:20:00,148.79,149.04,148.69,148.96,228000.0,148.79,149.04,148.69,148.96,228000.0
2011-06-13 10:25:00,148.96,148.97,148.76,148.8,134100.0,148.96,148.97,148.76,148.8,134100.0
2011-06-13 10:30:00,148.82,148.82,148.61,148.7,170300.0,148.82,148.82,148.61,148.7,170300.0
2011-06-13 10:35:00,148.7,148.81,148.66,148.8,129400.0,148.7,148.81,148.66,148.8,129400.0
2011-06-13 10:40:00,148.81,148.85,148.74,148.77,58600.0,148.81,148.85,148.74,148.77,58600.0
2011-06-13 10:45:00,148.78,148.82,148.64,148.72,75700.0,148.78,148.82,148.64,148.72,75700.0
2011-06-13 10:50:00,148.73,148.79,148.61,148.7,124600.0,148.73,148.79,148.61,148.7,124600.0
2011-06-13 10:55:00,148.71,148.74,148.59,148.62,75800.0,148.71,148.74,148.59,148.62,75800.0
2011-06-13 11:00:00,148.62,148.65,148.54,148.59,119900.0,148.62,148.65,148.54,148.59,119900.0
2011-06-13 11:05:00,148.58,148.66,148.56,148.59,155500.0,148.58,148.66,148.56,148.59,155500.0
2011-06-13 11:10:00,148.6,148.7,148.58,148.59,106500.0,148.6,148.7,148.58,148.59,106500.0
2011-06-13 11:15:00,148.58,148.73,148.56,148.72,55100.0,148.58,148.73,148.56,148.72,55100.0
2011-06-13 11:20:00,148.72,148.78,148.68,148.74,74000.0,148.72,148.78,148.68,148.74,74000.0
2011-06-13 11:25:00,148.74,148.77,148.67,148.67,23200.0,148.74,148.77,148.67,148.67,23200.0
2011-06-13 11:30:00,148.66,148.71,148.6,148.64,49900.0,148.66,148.71,148.6,148.64,49900.0
2011-06-13 11:35:00,148.64,148.66,148.59,148.61,15500.0,148.64,148.66,148.59,148.61,15500.0
2011-06-13 11:40:00,148.6,148.68,148.59,148.62,52100.0,148.6,148.68,148.59,148.62,52100.0
2011-06-13 11:45:00,148.62,148.64,148.44,148.52,222400.0,148.62,148.64,148.44,148.52,222400.0
2011-06-13 11:50:00,148.51,148.63,148.47,148.59,104400.0,148.51,148.63,148.47,148.59,104400.0
2011-06-13 11:55:00,148.58,148.6,148.47,148.52,51400.0,148.58,148.6,148.47,148.52,51400.0
2011-06-13 12:00:00,148.53,148.59,148.52,148.58,23900.0,148.53,148.59,148.52,148.58,23900.0
2011-06-13 12:05:00,148.57,148.61,148.48,148.49,60200.0,148.57,148.61,148.48,148.49,60200.0
2011-06-13 12:10:00,148.49,148.56,148.48,148.55,28300.0,148.49,148.56,148.48,148.55,28300.0
2011-06-13 12:15:00,148.54,148.58,148.36,148.47,167900.0,148.54,148.58,148.36,148.47,167900.0
2011-06-13 12:20:00,148.46,148.52,148.27,148.33,224600.0,148.46,148.52,148.27,148.33,224600.0
2011-06-13 12:25:00,148.33,148.38,148.19,148.34,240300.0,148.33,148.38,148.19,148.34,240300.0
2011-06-13 12:30:00,148.34,148.47,148.31,148.4,112500.0,148.34,148.47,148.31,148.4,112500.0
2011-06-13 12:35:00,148.4,148.51,148.34,148.5,87100.0,148.4,148.51,148.34,148.5,87100.0
2011-06-13 12:40:00,148.48,148.52,148.37,148.5,56200.0,148.48,148.52,148.37,148.5,56200.0
2011-06-13 12:45:00,148.5,148.53,148.39,148.42,139300.0,148.5,148.53,148.39,148.42,139300.0
2011-06-13 12:50:00,148.41,148.45,148.31,148.41,95100.0,148.41,148.45,148.31,148.41,95100.0
2011-06-13 12:55:00,148.42,148.44,148.34,148.39,62100.0,148.42,148.44,148.34,148.39,62100.0
2011-06-13 13:00:00,148.39,148.39,148.16,148.23,155900.0,148.39,148.39,148.16,148.23,155900.0
2011-06-13 13:05:00,148.23,148.23,147.7,147.79,843200.0,148.23,148.23,147.7,147.79,843200.0
2011-06-13 13:10:00,147.81,147.81,147.19,147.46,778200.0,147.81,147.81,147.19,147.46,778200.0
2011-06-13 13:15:00,147.45,147.72,147.44,147.7,295700.0,147.45,147.72,147.44,147.7,295700.0
2011-06-13 13:20:00,147.7,147.75,147.38,147.52,283900.0,147.7,147.75,147.38,147.52,283900.0
2011-06-13 13:25:00,147.53,147.68,147.51,147.61,212700.0,147.53,147.68,147.51,147.61,212700.0
2011-06-13 13:30:00,147.61,147.68,147.5,147.5,130500.0,147.61,147.68,147.5,147.5,130500.0
2011-06-13 13:35:00,147.5,147.58,147.45,147.58,113700.0,147.5,147.58,147.45,147.58,113700.0
2011-06-13 13:40:00,147.57,147.59,147.46,147.54,99600.0,147.57,147.59,147.46,147.54,99600.0
2011-06-13 13:45:00,147.54,147.57,147.5,147.55,57600.0,147.54,147.57,147.5,147.55,57600.0
2011-06-13 13:50:00,147.54,147.63,147.53,147.61,73300.0,147.54,147.63,147.53,147.61,73300.0
2011-06-13 13:55:00,147.6,147.68,147.6,147.63,75900.0,147.6,147.68,147.6,147.63,75900.0
2011-06-13 14:00:00,147.65,147.99,147.64,147.99,317100.0,147.65,147.99,147.64,147.99,317100.0
2011-06-13 14:05:00,147.98,148.2,147.97,148.03,278500.0,147.98,148.2,147.97,148.03,278500.0
2011-06-13 14:10:00,148.01,148.11,147.91,147.93,91600.0,148.01,148.11,147.91,147.93,91600.0
2011-06-13 14:15:00,147.93,148.07,147.92,147.93,59900.0,147.93,148.07,147.92,147.93,59900.0
2011-06-13 14:20:00,147.94,148.0,147.91,147.98,37700.0,147.94,148.0,147.91,147.98,37700.0
2011-06-13 14:25:00,147.98,147.98,147.85,147.85,65800.0,147.98,147.98,147.85,147.85,65800.0
2011-06-13 14:30:00,147.85,147.87,147.82,147.82,51700.0,147.85,147.87,147.82,147.82,51700.0
2011-06-13 14:35:00,147.82,147.84,147.66,147.67,128400.0,147.82,147.84,147.66,147.67,128400.0
2011-06-13 14:40:00,147.67,147.83,147.62,147.8,64600.0,147.67,147.83,147.62,147.8,64600.0
2011-06-13 14:45:00,147.79,147.87,147.78,147.87,44800.0,147.79,147.87,147.78,147.87,44800.0
2011-06-13 14:50:00,147.87,147.91,147.77,147.81,70800.0,147.87,147.91,147.77,147.81,70800.0
2011-06-13 14:55:00,147.79,147.82,147.67,147.69,102100.0,147.79,147.82,147.67,147.69,102100.0
2011-06-13 15:00:00,147.68,147.68,147.62,147.63,76800.0,147.68,147.68,147.62,147.63,76800.0
2011-06-13 15:05:00,147.63,147.67,147.52,147.56,139200.0,147.63,147.67,147.52,147.56,139200.0
2011-06-13 15:10:00,147.56,147.65,147.48,147.57,185800.0,147.56,147.65,147.48,147.57,185800.0
2011-06-13 15:15:00,147.57,147.58,147.49,147.55,76400.0,147.57,147.58,147.49,147.55,76400.0
2011-06-13 15:20:00,147.56,147.66,147.54,147.63,98000.0,147.56,147.66,147.54,147.63,98000.0
2011-06-13 15:25:00,147.63,147.69,147.61,147.65,106800.0,147.63,147.69,147.61,147.65,106800.0
2011-06-13 15:30:00,147.65,147.66,147.55,147.59,275500.0,147.65,147.66,147.55,147.59,275500.0
2011-06-13 15:35:00,147.59,147.67,147.55,147.61,108100.0,147.59,147.67,147.55,147.61,108100.0
2011-06-13 15:40:00,147.61,147.67,147.57,147.63,138800.0,147.61,147.67,147.57,147.63,138800.0
2011-06-13 15:45:00,147.66,147.67,147.57,147.65,189000.0,147.66,147.67,147.57,147.65,189000.0
2011-06-13 15:50:00,147.65,147.72,147.62,147.67,225500.0,147.65,147.72,147.62,147.67,225500.0
2011-06-13 15:55:00,147.67,147.79,147.66,147.78,407000.0,147.67,147.79,147.66,147.78,407000.0
2011-06-14 09:30:00,147.7,147.92,147.67,147.83,179400.0,147.7,147.92,147.67,147.83,179400.0
2011-06-14 09:35:00,147.84,147.88,147.71,147.78,172200.0,147.84,147.88,147.71,147.78,172200.0
2011-06-14 09:40:00,147.79,147.87,147.68,147.78,336700.0,147.79,147.87,147.68,147.78,336700.0
2011-06-14 09:45:00,147.78,147.79,147.48,147.6,356600.0,147.78,147.79,147.48,147.6,356600.0
2011-06-14 09:50:00,147.59,147.84,147.56,147.83,197900.0,147.59,147.84,147.56,147.83,197900.0
2011-06-14 09:55:00,147.83,147.87,147.77,147.83,125200.0,147.83,147.87,147.77,147.83,125200.0
2011-06-14 10:00:00,147.83,147.92,147.72,147.82,251000.0,147.83,147.92,147.72,147.82,251000.0
2011-06-14 10:05:00,147.83,148.09,147.8,148.06,466600.0,147.83,148.09,147.8,148.06,466600.0
2011-06-14 10:10:00,148.06,148.28,148.04,148.27,338100.0,148.06,148.28,148.04,148.27,338100.0
2011-06-14 10:15:00,148.26,148.31,148.14,148.15,326900.0,148.26,148.31,148.14,148.15,326900.0
2011-06-14 10:20:00,148.17,148.45,148.15,148.22,351400.0,148.17,148.45,148.15,148.22,351400.0
2011-06-14 10:25:00,148.22,148.27,148.17,148.25,101800.0,148.22,148.27,148.17,148.25,101800.0
2011-06-14 10:30:00,148.25,148.43,148.25,148.37,118400.0,148.25,148.43,148.25,148.37,118400.0
2011-06-14 10:35:00,148.38,148.39,148.2,148.33,88800.0,148.38,148.39,148.2,148.33,88800.0
2011-06-14 10:40:00,148.34,148.35,148.16,148.18,89700.0,148.34,148.35,148.16,148.18,89700.0
2011-06-14 10:45:00,148.19,148.27,148.14,148.23,90400.0,148.19,148.27,148.14,148.23,90400.0
2011-06-14 10:50:00,148.23,148.27,148.18,148.25,47200.0,148.23,148.27,148.18,148.25,47200.0
2011-06-14 10:55:00,148.24,148.35,148.21,148.25,82700.0,148.24,148.35,148.21,148.25,82700.0
2011-06-14 11:00:00,148.25,148.27,148.08,148.17,77400.0,148.25,148.27,148.08,148.17,77400.0
2011-06-14 11:05:00,148.18,148.31,148.11,148.25,87500.0,148.18,148.31,148.11,148.25,87500.0
2011-06-14 11:10:00,148.25,148.3,148.21,148.25,37500.0,148.25,148.3,148.21,148.25,37500.0
2011-06-14 11:15:00,148.25,148.4,148.24,148.26,98000.0,148.25,148.4,148.24,148.26,98000.0
2011-06-14 11:20:00,148.26,148.37,148.21,148.29,56500.0,148.26,148.37,148.21,148.29,56500.0
2011-06-14 11:25:00,148.29,148.29,148.13,148.13,61600.0,148.29,148.29,148.13,148.13,61600.0
2011-06-14 11:30:00,148.14,148.27,148.08,148.09,115200.0,148.14,148.27,148.08,148.09,115200.0
2011-06-14 11:35:00,148.09,148.14,147.92,147.95,224000.0,148.09,148.14,147.92,147.95,224000.0
2011-06-14 11:40:00,147.95,147.96,147.67,147.71,217400.0,147.95,147.96,147.67,147.71,217400.0
2011-06-14 11:45:00,147.72,147.86,147.71,147.8,99900.0,147.72,147.86,147.71,147.8,99900.0
2011-06-14 11:50:00,147.79,147.86,147.75,147.82,63000.0,147.79,147.86,147.75,147.82,63000.0
2011-06-14 11:55:00,147.86,147.97,147.86,147.96,106200.0,147.86,147.97,147.86,147.96,106200.0
2011-06-14 12:00:00,147.96,147.97,147.89,147.93,135200.0,147.96,147.97,147.89,147.93,135200.0
2011-06-14 12:05:00,147.94,147.98,147.92,147.94,21100.0,147.94,147.98,147.92,147.94,21100.0
2011-06-14 12:10:00,147.94,148.05,147.93,148.02,95500.0,147.94,148.05,147.93,148.02,95500.0
2011-06-14 12:15:00,148.02,148.05,147.94,148.0,51600.0,148.02,148.05,147.94,148.0,51600.0
2011-06-14 12:20:00,148.02,148.02,147.95,147.95,23900.0,148.02,148.02,147.95,147.95,23900.0
2011-06-14 12:25:00,147.97,147.97,147.89,147.94,43100.0,147.97,147.97,147.89,147.94,43100.0
2011-06-14 12:30:00,147.93,147.97,147.91,147.95,21500.0,147.93,147.97,147.91,147.95,21500.0
2011-06-14 12:35:00,147.96,148.02,147.92,148.01,70100.0,147.96,148.02,147.92,148.01,70100.0
2011-06-14 12:40:00,148.02,148.21,148.01,148.15,180700.0,148.02,148.21,148.01,148.15,180700.0
2011-06-14 12:45:00,148.16,148.18,148.11,148.15,31800.0,148.16,148.18,148.11,148.15,31800.0
2011-06-14 12:50:00,148.15,148.22,148.13,148.14,52300.0,148.15,148.22,148.13,148.14,52300.0
2011-06-14 12:55:00,148.14,148.21,148.13,148.13,26700.0,148.14,148.21,148.13,148.13,26700.0
2011-06-14 13:00:00,148.14,148.21,148.13,148.13,46800.0,148.14,148.21,148.13,148.13,46800.0
2011-06-14 13:05:00,148.14,148.19,148.13,148.16,47000.0,148.14,148.19,148.13,148.16,47000.0
2011-06-14 13:10:00,148.16,148.28,148.13,148.26,76600.0,148.16,148.28,148.13,148.26,76600.0
2011-06-14 13:15:00,148.24,148.36,148.19,148.33,89600.0,148.24,148.36,148.19,148.33,89600.0
2011-06-14 13:20:00,148.32,148.37,148.28,148.32,40200.0,148.32,148.37,148.28,148.32,40200.0
2011-06-14 13:25:00,148.31,148.55,148.3,148.45,139700.0,148.31,148.55,148.3,148.45,139700.0
2011-06-14 13:30:00,148.46,148.68,148.46,148.64,163000.0,148.46,148.68,148.46,148.64,163000.0
2011-06-14 13:35:00,148.64,148.69,148.59,148.61,53100.0,148.64,148.69,148.59,148.61,53100.0
2011-06-14 13:40:00,148.61,148.62,148.5,148.56,119300.0,148.61,148.62,148.5,148.56,119300.0
2011-06-14 13:45:00,148.55,148.57,148.41,148.48,38700.0,148.55,148.57,148.41,148.48,38700.0
2011-06-14 13:50:00,148.47,148.5,148.46,148.48,52500.0,148.47,148.5,148.46,148.48,52500.0
2011-06-14 13:55:00,148.47,148.5,148.4,148.46,57200.0,148.47,148.5,148.4,148.46,57200.0
2011-06-14 14:00:00,148.46,148.49,148.42,148.49,33500.0,148.46,148.49,148.42,148.49,33500.0
2011-06-14 14:05:00,148.49,148.49,148.43,148.45,27500.0,148.49,148.49,148.43,148.45,27500.0
2011-06-14 14:10:00,148.48,148.5,148.42,148.43,20400.0,148.48,148.5,148.42,148.43,20400.0
2011-06-14 14:15:00,148.43,148.45,148.37,148.42,22500.0,148.43,148.45,148.37,148.42,22500.0
2011-06-14 14:20:00,148.42,148.48,148.41,148.47,17300.0,148.42,148.48,148.41,148.47,17300.0
2011-06-14 14:25:00,148.48,148.49,148.42,148.43,23300.0,148.48,148.49,148.42,148.43,23300.0
2011-06-14 14:30:00,148.44,148.5,148.42,148.47,23300.0,148.44,148.5,148.42,148.47,23300.0
2011-06-14 14:35:00,148.46,148.5,148.43,148.48,39900.0,148.46,148.5,148.43,148.48,39900.0
2011-06-14 14:40:00,148.47,148.5,148.44,148.47,18600.0,148.47,148.5,148.44,148.47,18600.0
2011-06-14 14:45:00,148.47,148.55,148.47,148.55,111800.0,148.47,148.55,148.47,148.55,111800.0
2011-06-14 14:50:00,148.54,148.61,148.52,148.58,47000.0,148.54,148.61,148.52,148.58,47000.0
2011-06-14 14:55:00,148.57,148.62,148.52,148.62,141000.0,148.57,148.62,148.52,148.62,141000.0
2011-06-14 15:00:00,148.62,148.65,148.59,148.61,41500.0,148.62,148.65,148.59,148.61,41500.0
2011-06-14 15:05:00,148.6,148.61,148.53,148.56,64700.0,148.6,148.61,148.53,148.56,64700.0
2011-06-14 15:10:00,148.55,148.57,148.52,148.56,36500.0,148.55,148.57,148.52,148.56,36500.0
2011-06-14 15:15:00,148.56,148.6,148.55,148.57,39400.0,148.56,148.6,148.55,148.57,39400.0
2011-06-14 15:20:00,148.57,148.59,148.54,148.56,71300.0,148.57,148.59,148.54,148.56,71300.0
2011-06-14 15:25:00,148.55,148.58,148.53,148.55,111400.0,148.55,148.58,148.53,148.55,111400.0
2011-06-14 15:30:00,148.56,148.61,148.55,148.58,128000.0,148.56,148.61,148.55,148.58,128000.0
2011-06-14 15:35:00,148.58,148.72,148.51,148.65,302400.0,148.58,148.72,148.51,148.65,302400.0
2011-06-14 15:40:00,148.65,148.68,148.61,148.67,92200.0,148.65,148.68,148.61,148.67,92200.0
2011-06-14 15:45:00,148.65,148.66,148.58,148.6,99300.0,148.65,148.66,148.58,148.6,99300.0
2011-06-14 15:50:00,148.59,148.63,148.57,148.59,143500.0,148.59,148.63,148.57,148.59,143500.0
2011-06-14 15:55:00,148.59,148.73,148.58,148.72,449800.0,148.59,148.73,148.58,148.72,449800.0
2011-06-15 09:30:00,148.16,148.77,148.16,148.73,292700.0,148.16,148.77,148.16,148.73,292700.0
2011-06-15 09:35:00,148.74,149.55,148.73,149.31,704200.0,148.74,149.55,148.73,149.31,704200.0
2011-06-15 09:40:00,149.29,149.39,149.22,149.34,310900.0,149.29,149.39,149.22,149.34,310900.0
2011-06-15 09:45:00,149.34,149.43,149.22,149.22,210500.0,149.34,149.43,149.22,149.22,210500.0
2011-06-15 09:50:00,149.22,149.26,149.12,149.12,271200.0,149.22,149.26,149.12,149.12,271200.0
2011-06-15 09:55:00,149.14,149.19,149.07,149.13,115000.0,149.14,149.19,149.07,149.13,115000.0
2011-06-15 10:00:00,149.13,149.16,149.05,149.12,130000.0,149.13,149.16,149.05,149.12,130000.0
2011-06-15 10:05:00,149.11,149.2,148.95,149.03,276300.0,149.11,149.2,148.95,149.03,276300.0
2011-06-15 10:10:00,149.01,149.2,148.99,149.18,151300.0,149.01,149.2,148.99,149.18,151300.0
2011-06-15 10:15:00,149.19,149.21,149.0,149.03,130300.0,149.19,149.21,149.0,149.03,130300.0
2011-06-15 10:20:00,149.03,149.05,148.98,149.02,234500.0,149.03,149.05,148.98,149.02,234500.0
2011-06-15 10:25:00,149.02,149.08,148.96,148.98,116800.0,149.02,149.08,148.96,148.98,116800.0
2011-06-15 10:30:00,148.99,149.2,148.98,149.06,268600.0,148.99,149.2,148.98,149.06,268600.0
2011-06-15 10:35:00,149.06,149.11,149.0,149.06,94900.0,149.06,149.11,149.0,149.06,94900.0
2011-06-15 10:40:00,149.05,149.23,149.02,149.14,183700.0,149.05,149.23,149.02,149.14,183700.0
2011-06-15 10:45:00,149.15,149.42,149.15,149.35,165300.0,149.15,149.42,149.15,149.35,165300.0
2011-06-15 10:50:00,149.36,149.5,149.19,149.2,193200.0,149.36,149.5,149.19,149.2,193200.0
2011-06-15 10:55:00,149.2,149.27,149.16,149.16,71700.0,149.2,149.27,149.16,149.16,71700.0
2011-06-15 11:00:00,149.2,149.35,149.17,149.26,45700.0,149.2,149.35,149.17,149.26,45700.0
2011-06-15 11:05:00,149.23,149.35,149.22,149.27,32200.0,149.23,149.35,149.22,149.27,32200.0
2011-06-15 11:10:00,149.26,149.26,149.11,149.18,69000.0,149.26,149.26,149.11,149.18,69000.0
2011-06-15 11:15:00,149.19,149.25,149.17,149.25,12200.0,149.19,149.25,149.17,149.25,12200.0
2011-06-15 11:20:00,149.22,149.28,149.11,149.11,67300.0,149.22,149.28,149.11,149.11,67300.0
2011-06-15 11:25:00,149.11,149.17,149.06,149.1,50100.0,149.11,149.17,149.06,149.1,50100.0
2011-06-15 11:30:00,149.1,149.1,148.97,149.03,91100.0,149.1,149.1,148.97,149.03,91100.0
2011-06-15 11:35:00,149.04,149.1,148.99,149.01,41700.0,149.04,149.1,148.99,149.01,41700.0
2011-06-15 11:40:00,149.02,149.04,148.77,148.83,307700.0,149.02,149.04,148.77,148.83,307700.0
2011-06-15 11:45:00,148.82,148.82,148.62,148.7,348300.0,148.82,148.82,148.62,148.7,348300.0
2011-06-15 11:50:00,148.68,148.77,148.54,148.75,241800.0,148.68,148.77,148.54,148.75,241800.0
2011-06-15 11:55:00,148.74,148.75,148.14,148.27,399100.0,148.74,148.75,148.14,148.27,399100.0
2011-06-15 12:00:00,148.26,148.48,148.24,148.42,168400.0,148.26,148.48,148.24,148.42,168400.0
2011-06-15 12:05:00,148.42,148.52,148.37,148.49,83800.0,148.42,148.52,148.37,148.49,83800.0
2011-06-15 12:10:00,148.5,148.57,148.43,148.46,108100.0,148.5,148.57,148.43,148.46,108100.0
2011-06-15 12:15:00,148.45,148.45,148.21,148.24,94300.0,148.45,148.45,148.21,148.24,94300.0
2011-06-15 12:20:00,148.24,148.29,147.92,148.14,265000.0,148.24,148.29,147.92,148.14,265000.0
2011-06-15 12:25:00,148.13,148.24,147.97,148.24,443000.0,148.13,148.24,147.97,148.24,443000.0
2011-06-15 12:30:00,148.25,148.29,148.07,148.1,179300.0,148.25,148.29,148.07,148.1,179300.0
2011-06-15 12:35:00,148.1,148.21,148.04,148.18,115800.0,148.1,148.21,148.04,148.18,115800.0
2011-06-15 12:40:00,148.15,148.4,148.15,148.34,95700.0,148.15,148.4,148.15,148.34,95700.0
2011-06-15 12:45:00,148.35,148.5,148.33,148.42,157900.0,148.35,148.5,148.33,148.42,157900.0
2011-06-15 12:50:00,148.42,148.59,148.41,148.46,115300.0,148.42,148.59,148.41,148.46,115300.0
2011-06-15 12:55:00,148.45,148.56,148.4,148.54,122600.0,148.45,148.56,148.4,148.54,122600.0
2011-06-15 13:00:00,148.56,148.82,148.56,148.64,239800.0,148.56,148.82,148.56,148.64,239800.0
2011-06-15 13:05:00,148.62,148.65,148.5,148.54,71400.0,148.62,148.65,148.5,148.54,71400.0
2011-06-15 13:10:00,148.53,148.58,148.45,148.57,103000.0,148.53,148.58,148.45,148.57,103000.0
2011-06-15 13:15:00,148.55,148.55,148.45,148.47,61600.0,148.55,148.55,148.45,148.47,61600.0
2011-06-15 13:20:00,148.47,148.74,148.44,148.68,247700.0,148.47,148.74,148.44,148.68,247700.0
2011-06-15 13:25:00,148.68,148.71,148.62,148.66,62600.0,148.68,148.71,148.62,148.66,62600.0
2011-06-15 13:30:00,148.63,148.65,148.55,148.59,183100.0,148.63,148.65,148.55,148.59,183100.0
2011-06-15 13:35:00,148.58,148.62,148.28,148.32,201600.0,148.58,148.62,148.28,148.32,201600.0
2011-06-15 13:40:00,148.32,148.52,148.26,148.48,109000.0,148.32,148.52,148.26,148.48,109000.0
2011-06-15 13:45:00,148.47,148.51,148.36,148.49,66800.0,148.47,148.51,148.36,148.49,66800.0
2011-06-15 13:50:00,148.47,148.48,148.37,148.37,45200.0,148.47,148.48,148.37,148.37,45200.0
2011-06-15 13:55:00,148.37,148.49,148.35,148.48,34200.0,148.37,148.49,148.35,148.48,34200.0
2011-06-15 14:00:00,148.47,148.72,148.47,148.71,114400.0,148.47,148.72,148.47,148.71,114400.0
2011-06-15 14:05:00,148.72,148.83,148.66,148.73,160600.0,148.72,148.83,148.66,148.73,160600.0
2011-06-15 14:10:00,148.73,148.78,148.6,148.61,94700.0,148.73,148.78,148.6,148.61,94700.0
2011-06-15 14:15:00,148.64,148.68,148.6,148.61,64600.0,148.64,148.68,148.6,148.61,64600.0
2011-06-15 14:20:00,148.6,148.6,148.5,148.52,68600.0,148.6,148.6,148.5,148.52,68600.0
2011-06-15 14:25:00,148.52,148.59,148.49,148.52,46900.0,148.52,148.59,148.49,148.52,46900.0
2011-06-15 14:30:00,148.51,148.71,148.51,148.67,56800.0,148.51,148.71,148.51,148.67,56800.0
2011-06-15 14:35:00,148.69,148.73,148.68,148.69,46400.0,148.69,148.73,148.68,148.69,46400.0
2011-06-15 14:40:00,148.7,148.78,148.63,148.75,88300.0,148.7,148.78,148.63,148.75,88300.0
2011-06-15 14:45:00,148.76,148.93,148.71,148.89,250300.0,148.76,148.93,148.71,148.89,250300.0
2011-06-15 14:50:00,148.89,148.96,148.73,148.8,195800.0,148.89,148.96,148.73,148.8,195800.0
2011-06-15 14:55:00,148.79,148.91,148.78,148.8,66700.0,148.79,148.91,148.78,148.8,66700.0
2011-06-15 15:00:00,148.8,148.93,148.78,148.85,93600.0,148.8,148.93,148.78,148.85,93600.0
2011-06-15 15:05:00,148.82,148.89,148.78,148.84,59300.0,148.82,148.89,148.78,148.84,59300.0
2011-06-15 15:10:00,148.83,148.88,148.77,148.81,75200.0,148.83,148.88,148.77,148.81,75200.0
2011-06-15 15:15:00,148.82,148.87,148.78,148.79,49000.0,148.82,148.87,148.78,148.79,49000.0
2011-06-15 15:20:00,148.81,148.9,148.77,148.88,61700.0,148.81,148.9,148.77,148.88,61700.0
2011-06-15 15:25:00,148.88,149.26,148.86,149.2,225000.0,148.88,149.26,148.86,149.2,225000.0
2011-06-15 15:30:00,149.19,149.23,149.06,149.15,213400.0,149.19,149.23,149.06,149.15,213400.0
2011-06-15 15:35:00,149.15,149.22,149.14,149.22,101200.0,149.15,149.22,149.14,149.22,101200.0
2011-06-15 15:40:00,149.21,149.28,149.19,149.22,129600.0,149.21,149.28,149.19,149.22,129600.0
2011-06-15 15:45:00,149.23,149.35,149.22,149.22,201800.0,149.23,149.35,149.22,149.22,201800.0
2011-06-15 15:50:00,149.22,149.23,149.16,149.17,218400.0,149.22,149.23,149.16,149.17,218400.0
2011-06-15 15:55:00,149.18,149.22,149.09,149.15,384300.0,149.18,149.22,149.09,149.15,384300.0
2011-06-16 09:30:00,148.83,148.99,148.74,148.97,482500.0,148.83,148.99,148.74,148.97,482500.0
2011-06-16 09:35:00,148.97,149.49,148.91,149.32,751500.0,148.97,149.49,148.91,149.32,751500.0
2011-06-16 09:40:00,149.3,149.31,149.05,149.11,150200.0,149.3,149.31,149.05,149.11,150200.0
2011-06-16 09:45:00,149.1,149.14,148.85,148.92,174300.0,149.1,149.14,148.85,148.92,174300.0
2011-06-16 09:50:00,148.92,149.04,148.74,148.85,248200.0,148.92,149.04,148.74,148.85,248200.0
2011-06-16 09:55:00,148.85,148.87,148.22,148.44,897900.0,148.85,148.87,148.22,148.44,897900.0
2011-06-16 10:00:00,148.44,148.65,148.25,148.53,328800.0,148.44,148.65,148.25,148.53,328800.0
2011-06-16 10:05:00,148.54,148.6,148.32,148.46,280400.0,148.54,148.6,148.32,148.46,280400.0
2011-06-16 10:10:00,148.47,148.66,148.39,148.61,135500.0,148.47,148.66,148.39,148.61,135500.0
2011-06-16 10:15:00,148.61,148.65,148.55,148.64,168500.0,148.61,148.65,148.55,148.64,168500.0
2011-06-16 10:20:00,148.63,148.72,148.49,148.66,161700.0,148.63,148.72,148.49,148.66,161700.0
2011-06-16 10:25:00,148.65,148.71,148.61,148.69,93400.0,148.65,148.71,148.61,148.69,93400.0
2011-06-16 10:30:00,148.69,148.72,148.61,148.7,67400.0,148.69,148.72,148.61,148.7,67400.0
2011-06-16 10:35:00,148.69,148.95,148.62,148.9,180600.0,148.69,148.95,148.62,148.9,180600.0
2011-06-16 10:40:00,148.91,149.05,148.9,148.94,186000.0,148.91,149.05,148.9,148.94,186000.0
2011-06-16 10:45:00,148.94,149.04,148.91,149.01,87400.0,148.94,149.04,148.91,149.01,87400.0
2011-06-16 10:50:00,149.02,149.06,148.87,148.88,107600.0,149.02,149.06,148.87,148.88,107600.0
2011-06-16 10:55:00,148.87,148.95,148.85,148.89,115900.0,148.87,148.95,148.85,148.89,115900.0
2011-06-16 11:00:00,148.88,148.93,148.84,148.87,108600.0,148.88,148.93,148.84,148.87,108600.0
2011-06-16 11:05:00,148.87,149.04,148.86,148.98,123500.0,148.87,149.04,148.86,148.98,123500.0
2011-06-16 11:10:00,148.98,148.99,148.87,148.91,80000.0,148.98,148.99,148.87,148.91,80000.0
2011-06-16 11:15:00,148.91,149.16,148.88,149.09,173300.0,148.91,149.16,148.88,149.09,173300.0
2011-06-16 11:20:00,149.11,149.15,148.93,148.95,147200.0,149.11,149.15,148.93,148.95,147200.0
2011-06-16 11:25:00,148.95,149.0,148.74,148.8,109200.0,148.95,149.0,148.74,148.8,109200.0
2011-06-16 11:30:00,148.78,148.87,148.59,148.6,180300.0,148.78,148.87,148.59,148.6,180300.0
2011-06-16 11:35:00,148.61,148.75,148.59,148.73,104300.0,148.61,148.75,148.59,148.73,104300.0
2011-06-16 11:40:00,148.74,148.86,148.66,148.78,79200.0,148.74,148.86,148.66,148.78,79200.0
2011-06-16 11:45:00,148.79,148.86,148.75,148.76,34900.0,148.79,148.86,148.75,148.76,34900.0
2011-06-16 11:50:00,148.76,148.88,148.76,148.86,63600.0,148.76,148.88,148.76,148.86,63600.0
2011-06-16 11:55:00,148.86,149.0,148.84,148.94,75200.0,148.86,149.0,148.84,148.94,75200.0
2011-06-16 12:00:00,148.93,149.1,148.93,149.05,157800.0,148.93,149.1,148.93,149.05,157800.0
2011-06-16 12:05:00,149.06,149.09,148.93,149.04,128300.0,149.06,149.09,148.93,149.04,128300.0
2011-06-16 12:10:00,149.03,149.15,149.02,149.04,115400.0,149.03,149.15,149.02,149.04,115400.0
2011-06-16 12:15:00,149.05,149.07,148.99,149.05,111700.0,149.05,149.07,148.99,149.05,111700.0
2011-06-16 12:20:00,149.05,149.15,149.04,149.12,108900.0,149.05,149.15,149.04,149.12,108900.0
2011-06-16 12:25:00,149.12,149.22,149.1,149.14,82900.0,149.12,149.22,149.1,149.14,82900.0
2011-06-16 12:30:00,149.15,149.23,149.15,149.21,68500.0,149.15,149.23,149.15,149.21,68500.0
2011-06-16 12:35:00,149.2,149.2,149.05,149.06,56300.0,149.2,149.2,149.05,149.06,56300.0
2011-06-16 12:40:00,149.06,149.06,148.9,148.96,128900.0,149.06,149.06,148.9,148.96,128900.0
2011-06-16 12:45:00,148.97,148.99,148.87,148.96,58400.0,148.97,148.99,148.87,148.96,58400.0
2011-06-16 12:50:00,148.97,149.04,148.96,149.02,20500.0,148.97,149.04,148.96,149.02,20500.0
2011-06-16 12:55:00,149.02,149.02,148.82,148.86,58300.0,149.02,149.02,148.82,148.86,58300.0
2011-06-16 13:00:00,148.88,148.91,148.8,148.91,58400.0,148.88,148.91,148.8,148.91,58400.0
2011-06-16 13:05:00,148.9,148.9,148.84,148.89,30200.0,148.9,148.9,148.84,148.89,30200.0
2011-06-16 13:10:00,148.88,149.0,148.85,148.96,48000.0,148.88,149.0,148.85,148.96,48000.0
2011-06-16 13:15:00,148.96,149.13,148.95,149.08,59900.0,148.96,149.13,148.95,149.08,59900.0
2011-06-16 13:20:00,149.09,149.1,148.98,149.06,43600.0,149.09,149.1,148.98,149.06,43600.0
2011-06-16 13:25:00,149.07,149.08,148.98,148.98,31900.0,149.07,149.08,148.98,148.98,31900.0
2011-06-16 13:30:00,148.99,149.03,148.92,148.94,32600.0,148.99,149.03,148.92,148.94,32600.0
2011-06-16 13:35:00,148.96,148.99,148.95,148.96,17800.0,148.96,148.99,148.95,148.96,17800.0
2011-06-16 13:40:00,148.96,148.99,148.9,148.91,58100.0,148.96,148.99,148.9,148.91,58100.0
2011-06-16 13:45:00,148.92,149.01,148.9,149.01,65900.0,148.92,149.01,148.9,149.01,65900.0
2011-06-16 13:50:00,149.0,149.02,148.95,148.96,34900.0,149.0,149.02,148.95,148.96,34900.0
2011-06-16 13:55:00,148.95,149.02,148.91,148.91,39100.0,148.95,149.02,148.91,148.91,39100.0
2011-06-16 14:00:00,148.89,148.93,148.82,148.87,86800.0,148.89,148.93,148.82,148.87,86800.0
2011-06-16 14:05:00,148.86,148.88,148.82,148.87,42100.0,148.86,148.88,148.82,148.87,42100.0
2011-06-16 14:10:00,148.87,148.87,148.82,148.82,36500.0,148.87,148.87,148.82,148.82,36500.0
2011-06-16 14:15:00,148.82,148.88,148.8,148.86,94500.0,148.82,148.88,148.8,148.86,94500.0
2011-06-16 14:20:00,148.86,148.93,148.85,148.89,55300.0,148.86,148.93,148.85,148.89,55300.0
2011-06-16 14:25:00,148.89,148.95,148.88,148.92,106100.0,148.89,148.95,148.88,148.92,106100.0
2011-06-16 14:30:00,148.92,148.93,148.83,148.83,58800.0,148.92,148.93,148.83,148.83,58800.0
2011-06-16 14:35:00,148.84,148.86,148.81,148.83,59600.0,148.84,148.86,148.81,148.83,59600.0
2011-06-16 14:40:00,148.85,148.91,148.84,148.87,40400.0,148.85,148.91,148.84,148.87,40400.0
2011-06-16 14:45:00,148.86,148.87,148.8,148.81,78300.0,148.86,148.87,148.8,148.81,78300.0
2011-06-16 14:50:00,148.8,148.8,148.66,148.77,368200.0,148.8,148.8,148.66,148.77,368200.0
2011-06-16 14:55:00,148.75,148.81,148.75,148.76,61300.0,148.75,148.81,148.75,148.76,61300.0
2011-06-16 15:00:00,148.76,148.86,148.75,148.85,52500.0,148.76,148.86,148.75,148.85,52500.0
2011-06-16 15:05:00,148.85,148.92,148.85,148.91,58500.0,148.85,148.92,148.85,148.91,58500.0
2011-06-16 15:10:00,148.91,149.0,148.91,148.97,130300.0,148.91,149.0,148.91,148.97,130300.0
2011-06-16 15:15:00,148.96,148.97,148.89,148.92,67700.0,148.96,148.97,148.89,148.92,67700.0
2011-06-16 15:20:00,148.92,149.02,148.89,148.98,110800.0,148.92,149.02,148.89,148.98,110800.0
2011-06-16 15:25:00,148.98,149.0,148.96,148.97,36600.0,148.98,149.0,148.96,148.97,36600.0
2011-06-16 15:30:00,148.96,149.03,148.91,149.03,100000.0,148.96,149.03,148.91,149.03,100000.0
2011-06-16 15:35:00,149.01,149.06,148.98,148.99,123800.0,149.01,149.06,148.98,148.99,123800.0
2011-06-16 15:40:00,148.99,149.0,148.93,148.95,58200.0,148.99,149.0,148.93,148.95,58200.0
2011-06-16 15:45:00,148.95,149.03,148.95,148.98,132700.0,148.95,149.03,148.95,148.98,132700.0
2011-06-16 15:50:00,148.99,149.03,148.95,149.01,217400.0,148.99,149.03,148.95,149.01,217400.0
2011-06-16 15:55:00,149.02,149.02,148.91,148.98,289200.0,149.02,149.02,148.91,148.98,289200.0
2011-06-17 09:30:00,148.87,149.0,148.83,148.89,202900.0,148.87,149.0,148.83,148.89,202900.0
2011-06-17 09:35:00,148.89,149.0,148.86,148.92,625300.0,148.89,149.0,148.86,148.92,625300.0
2011-06-17 09:40:00,148.93,149.2,148.87,149.15,737800.0,148.93,149.2,148.87,149.15,737800.0
2011-06-17 09:45:00,149.15,149.98,149.12,149.63,1006100.0,149.15,149.98,149.12,149.63,1006100.0
2011-06-17 09:50:00,149.62,149.74,149.54,149.71,188800.0,149.62,149.74,149.54,149.71,188800.0
2011-06-17 09:55:00,149.69,149.87,149.67,149.87,240500.0,149.69,149.87,149.67,149.87,240500.0
2011-06-17 10:00:00,149.87,150.17,149.82,149.82,683200.0,149.87,150.17,149.82,149.82,683200.0
2011-06-17 10:05:00,149.83,149.97,149.76,149.78,186200.0,149.83,149.97,149.76,149.78,186200.0
2011-06-17 10:10:00,149.77,149.89,149.76,149.8,132000.0,149.77,149.89,149.76,149.8,132000.0
2011-06-17 10:15:00,149.8,149.88,149.67,149.72,91800.0,149.8,149.88,149.67,149.72,91800.0
2011-06-17 10:20:00,149.72,149.72,149.6,149.63,144200.0,149.72,149.72,149.6,149.63,144200.0
2011-06-17 10:25:00,149.64,149.71,149.62,149.66,82200.0,149.64,149.71,149.62,149.66,82200.0
2011-06-17 10:30:00,149.67,149.79,149.64,149.68,271700.0,149.67,149.79,149.64,149.68,271700.0
2011-06-17 10:35:00,149.69,149.77,149.65,149.77,151800.0,149.69,149.77,149.65,149.77,151800.0
2011-06-17 10:40:00,149.77,149.82,149.74,149.78,126800.0,149.77,149.82,149.74,149.78,126800.0
2011-06-17 10:45:00,149.78,149.91,149.75,149.9,170700.0,149.78,149.91,149.75,149.9,170700.0
2011-06-17 10:50:00,149.9,149.93,149.82,149.86,75700.0,149.9,149.93,149.82,149.86,75700.0
2011-06-17 10:55:00,149.85,149.92,149.84,149.89,67600.0,149.85,149.92,149.84,149.89,67600.0
2011-06-17 11:00:00,149.89,149.92,149.68,149.74,117500.0,149.89,149.92,149.68,149.74,117500.0
2011-06-17 11:05:00,149.74,149.82,149.74,149.78,58100.0,149.74,149.82,149.74,149.78,58100.0
2011-06-17 11:10:00,149.78,149.91,149.76,149.86,68300.0,149.78,149.91,149.76,149.86,68300.0
2011-06-17 11:15:00,149.87,150.09,149.81,150.07,184900.0,149.87,150.09,149.81,150.07,184900.0
2011-06-17 11:20:00,150.07,150.29,150.02,150.14,472100.0,150.07,150.29,150.02,150.14,472100.0
2011-06-17 11:25:00,150.15,150.21,150.09,150.12,158300.0,150.15,150.21,150.09,150.12,158300.0
2011-06-17 11:30:00,150.12,150.19,150.02,150.15,146000.0,150.12,150.19,150.02,150.15,146000.0
2011-06-17 11:35:00,150.15,150.19,149.82,149.82,216700.0,150.15,150.19,149.82,149.82,216700.0
2011-06-17 11:40:00,149.82,150.01,149.82,149.97,141900.0,149.82,150.01,149.82,149.97,141900.0
2011-06-17 11:45:00,150.01,150.05,149.96,150.0,47600.0,150.01,150.05,149.96,150.0,47600.0
2011-06-17 11:50:00,150.0,150.05,149.96,150.0,54100.0,150.0,150.05,149.96,150.0,54100.0
2011-06-17 11:55:00,150.01,150.04,149.99,150.01,51700.0,150.01,150.04,149.99,150.01,51700.0
2011-06-17 12:00:00,150.01,150.12,149.9,149.9,110900.0,150.01,150.12,149.9,149.9,110900.0
2011-06-17 12:05:00,149.9,150.02,149.88,150.0,69300.0,149.9,150.02,149.88,150.0,69300.0
2011-06-17 12:10:00,150.0,150.01,149.95,149.95,23700.0,150.0,150.01,149.95,149.95,23700.0
2011-06-17 12:15:00,149.96,150.03,149.92,149.97,94900.0,149.96,150.03,149.92,149.97,94900.0
2011-06-17 12:20:00,149.97,149.98,149.88,149.9,63900.0,149.97,149.98,149.88,149.9,63900.0
2011-06-17 12:25:00,149.9,149.91,149.82,149.9,74600.0,149.9,149.91,149.82,149.9,74600.0
2011-06-17 12:30:00,149.9,149.91,149.77,149.78,80500.0,149.9,149.91,149.77,149.78,80500.0
2011-06-17 12:35:00,149.78,149.83,149.72,149.78,388200.0,149.78,149.83,149.72,149.78,388200.0
2011-06-17 12:40:00,149.78,149.84,149.77,149.78,85300.0,149.78,149.84,149.77,149.78,85300.0
2011-06-17 12:45:00,149.78,149.85,149.75,149.81,42800.0,149.78,149.85,149.75,149.81,42800.0
2011-06-17 12:50:00,149.79,149.82,149.53,149.57,254100.0,149.79,149.82,149.53,149.57,254100.0
2011-06-17 12:55:00,149.58,149.67,149.54,149.58,200400.0,149.58,149.67,149.54,149.58,200400.0
2011-06-17 13:00:00,149.57,149.61,149.55,149.56,74700.0,149.57,149.61,149.55,149.56,74700.0
2011-06-17 13:05:00,149.58,149.6,149.48,149.56,145100.0,149.58,149.6,149.48,149.56,145100.0
2011-06-17 13:10:00,149.56,149.65,149.54,149.59,127600.0,149.56,149.65,149.54,149.59,127600.0
2011-06-17 13:15:00,149.59,149.69,149.53,149.64,117300.0,149.59,149.69,149.53,149.64,117300.0
2011-06-17 13:20:00,149.63,149.74,149.61,149.72,133100.0,149.63,149.74,149.61,149.72,133100.0
2011-06-17 13:25:00,149.71,149.94,149.69,149.89,164700.0,149.71,149.94,149.69,149.89,164700.0
2011-06-17 13:30:00,149.88,149.88,149.76,149.8,67200.0,149.88,149.88,149.76,149.8,67200.0
2011-06-17 13:35:00,149.81,149.89,149.79,149.89,50200.0,149.81,149.89,149.79,149.89,50200.0
2011-06-17 13:40:00,149.88,149.88,149.77,149.77,61900.0,149.88,149.88,149.77,149.77,61900.0
2011-06-17 13:45:00,149.77,149.78,149.69,149.78,84400.0,149.77,149.78,149.69,149.78,84400.0
2011-06-17 13:50:00,149.76,149.79,149.72,149.79,22800.0,149.76,149.79,149.72,149.79,22800.0
2011-06-17 13:55:00,149.79,149.85,149.75,149.83,41700.0,149.79,149.85,149.75,149.83,41700.0
2011-06-17 14:00:00,149.82,149.86,149.78,149.86,83000.0,149.82,149.86,149.78,149.86,83000.0
2011-06-17 14:05:00,149.87,149.91,149.8,149.83,73100.0,149.87,149.91,149.8,149.83,73100.0
2011-06-17 14:10:00,149.81,149.83,149.74,149.8,121600.0,149.81,149.83,149.74,149.8,121600.0
2011-06-17 14:15:00,149.8,149.82,149.74,149.79,84300.0,149.8,149.82,149.74,149.79,84300.0
2011-06-17 14:20:00,149.8,149.84,149.79,149.83,59400.0,149.8,149.84,149.79,149.83,59400.0
2011-06-17 14:25:00,149.82,149.9,149.8,149.89,116200.0,149.82,149.9,149.8,149.89,116200.0
2011-06-17 14:30:00,149.89,149.89,149.79,149.81,54300.0,149.89,149.89,149.79,149.81,54300.0
2011-06-17 14:35:00,149.81,149.82,149.77,149.79,79000.0,149.81,149.82,149.77,149.79,79000.0
2011-06-17 14:40:00,149.79,149.8,149.76,149.78,36300.0,149.79,149.8,149.76,149.78,36300.0
2011-06-17 14:45:00,149.78,149.81,149.75,149.8,51500.0,149.78,149.81,149.75,149.8,51500.0
2011-06-17 14:50:00,149.81,149.84,149.78,149.82,51300.0,149.81,149.84,149.78,149.82,51300.0
2011-06-17 14:55:00,149.83,149.86,149.81,149.84,50000.0,149.83,149.86,149.81,149.84,50000.0
2011-06-17 15:00:00,149.84,149.87,149.79,149.82,48700.0,149.84,149.87,149.79,149.82,48700.0
2011-06-17 15:05:00,149.82,149.84,149.77,149.83,85400.0,149.82,149.84,149.77,149.83,85400.0
2011-06-17 15:10:00,149.83,149.84,149.78,149.79,107600.0,149.83,149.84,149.78,149.79,107600.0
2011-06-17 15:15:00,149.8,149.81,149.73,149.75,218000.0,149.8,149.81,149.73,149.75,218000.0
2011-06-17 15:20:00,149.75,149.78,149.74,149.76,70200.0,149.75,149.78,149.74,149.76,70200.0
2011-06-17 15:25:00,149.76,149.81,149.75,149.8,78800.0,149.76,149.81,149.75,149.8,78800.0
2011-06-17 15:30:00,149.8,149.85,149.79,149.83,127900.0,149.8,149.85,149.79,149.83,127900.0
2011-06-17 15:35:00,149.83,149.89,149.8,149.86,234100.0,149.83,149.89,149.8,149.86,234100.0
2011-06-17 15:40:00,149.86,149.88,149.8,149.82,152300.0,149.86,149.88,149.8,149.82,152300.0
2011-06-17 15:45:00,149.83,149.94,149.82,149.91,206200.0,149.83,149.94,149.82,149.91,206200.0
2011-06-17 15:50:00,149.92,150.01,149.91,149.98,331900.0,149.92,150.01,149.91,149.98,331900.0
2011-06-17 15:55:00,149.98,150.0,149.91,149.97,652900.0,149.98,150.0,149.91,149.97,652900.0
2011-06-20 09:30:00,150.08,150.48,150.05,150.41,339600.0,150.08,150.48,150.05,150.41,339600.0
2011-06-20 09:35:00,150.4,150.79,150.31,150.52,700800.0,150.4,150.79,150.31,150.52,700800.0
2011-06-20 09:40:00,150.51,150.57,150.41,150.43,366000.0,150.51,150.57,150.41,150.43,366000.0
2011-06-20 09:45:00,150.42,150.48,150.39,150.46,333500.0,150.42,150.48,150.39,150.46,333500.0
2011-06-20 09:50:00,150.46,150.56,150.41,150.5,504500.0,150.46,150.56,150.41,150.5,504500.0
2011-06-20 09:55:00,150.49,150.62,150.48,150.55,578500.0,150.49,150.62,150.48,150.55,578500.0
2011-06-20 10:00:00,150.56,150.61,150.36,150.38,390100.0,150.56,150.61,150.36,150.38,390100.0
2011-06-20 10:05:00,150.38,150.45,150.34,150.39,117000.0,150.38,150.45,150.34,150.39,117000.0
2011-06-20 10:10:00,150.38,150.53,150.34,150.4,300200.0,150.38,150.53,150.34,150.4,300200.0
2011-06-20 10:15:00,150.39,150.47,150.35,150.44,282100.0,150.39,150.47,150.35,150.44,282100.0
2011-06-20 10:20:00,150.44,150.48,150.22,150.28,353500.0,150.44,150.48,150.22,150.28,353500.0
2011-06-20 10:25:00,150.28,150.29,149.81,149.9,607900.0,150.28,150.29,149.81,149.9,607900.0
2011-06-20 10:30:00,149.93,150.03,149.58,149.68,397800.0,149.93,150.03,149.58,149.68,397800.0
2011-06-20 10:35:00,149.68,149.94,149.68,149.85,155400.0,149.68,149.94,149.68,149.85,155400.0
2011-06-20 10:40:00,149.85,150.0,149.84,149.89,166100.0,149.85,150.0,149.84,149.89,166100.0
2011-06-20 10:45:00,149.89,150.06,149.89,149.99,191900.0,149.89,150.06,149.89,149.99,191900.0
2011-06-20 10:50:00,149.96,149.97,149.81,149.88,76300.0,149.96,149.97,149.81,149.88,76300.0
2011-06-20 10:55:00,149.89,149.94,149.78,149.92,99100.0,149.89,149.94,149.78,149.92,99100.0
2011-06-20 11:00:00,149.91,149.98,149.85,149.91,95700.0,149.91,149.98,149.85,149.91,95700.0
2011-06-20 11:05:00,149.93,150.0,149.82,149.87,57700.0,149.93,150.0,149.82,149.87,57700.0
2011-06-20 11:10:00,149.85,149.97,149.82,149.84,58700.0,149.85,149.97,149.82,149.84,58700.0
2011-06-20 11:15:00,149.85,149.94,149.83,149.89,32200.0,149.85,149.94,149.83,149.89,32200.0
2011-06-20 11:20:00,149.91,149.98,149.87,149.95,26700.0,149.91,149.98,149.87,149.95,26700.0
2011-06-20 11:25:00,149.95,149.95,149.88,149.93,13400.0,149.95,149.95,149.88,149.93,13400.0
2011-06-20 11:30:00,149.93,149.96,149.82,149.86,51100.0,149.93,149.96,149.82,149.86,51100.0
2011-06-20 11:35:00,149.86,149.88,149.79,149.88,40900.0,149.86,149.88,149.79,149.88,40900.0
2011-06-20 11:40:00,149.88,149.97,149.87,149.96,82700.0,149.88,149.97,149.87,149.96,82700.0
2011-06-20 11:45:00,149.96,149.97,149.85,149.89,32200.0,149.96,149.97,149.85,149.89,32200.0
2011-06-20 11:50:00,149.9,149.92,149.8,149.9,52600.0,149.9,149.92,149.8,149.9,52600.0
2011-06-20 11:55:00,149.91,150.02,149.88,150.01,70800.0,149.91,150.02,149.88,150.01,70800.0
2011-06-20 12:00:00,150.01,150.15,149.99,150.0,78100.0,150.01,150.15,149.99,150.0,78100.0
2011-06-20 12:05:00,150.01,150.04,149.91,149.92,29400.0,150.01,150.04,149.91,149.92,29400.0
2011-06-20 12:10:00,149.93,149.98,149.91,149.94,14400.0,149.93,149.98,149.91,149.94,14400.0
2011-06-20 12:15:00,149.95,149.97,149.88,149.9,26300.0,149.95,149.97,149.88,149.9,26300.0
2011-06-20 12:20:00,149.88,149.96,149.81,149.95,33400.0,149.88,149.96,149.81,149.95,33400.0
2011-06-20 12:25:00,149.96,150.01,149.93,149.99,29500.0,149.96,150.01,149.93,149.99,29500.0
2011-06-20 12:30:00,149.98,150.05,149.93,149.96,49000.0,149.98,150.05,149.93,149.96,49000.0
2011-06-20 12:35:00,149.96,149.97,149.91,149.92,17200.0,149.96,149.97,149.91,149.92,17200.0
2011-06-20 12:40:00,149.92,149.97,149.9,149.91,25600.0,149.92,149.97,149.9,149.91,25600.0
2011-06-20 12:45:00,149.94,150.05,149.93,150.03,38600.0,149.94,150.05,149.93,150.03,38600.0
2011-06-20 12:50:00,150.05,150.08,149.98,150.0,31800.0,150.05,150.08,149.98,150.0,31800.0
2011-06-20 12:55:00,149.98,150.06,149.98,150.01,37500.0,149.98,150.06,149.98,150.01,37500.0
2011-06-20 13:00:00,150.01,150.02,149.96,150.0,43500.0,150.01,150.02,149.96,150.0,43500.0
2011-06-20 13:05:00,150.02,150.13,150.0,150.13,44200.0,150.02,150.13,150.0,150.13,44200.0
2011-06-20 13:10:00,150.13,150.33,150.09,150.26,144200.0,150.13,150.33,150.09,150.26,144200.0
2011-06-20 13:15:00,150.28,150.38,150.26,150.29,112300.0,150.28,150.38,150.26,150.29,112300.0
2011-06-20 13:20:00,150.29,150.31,150.22,150.26,32500.0,150.29,150.31,150.22,150.26,32500.0
2011-06-20 13:25:00,150.25,150.27,150.17,150.18,41000.0,150.25,150.27,150.17,150.18,41000.0
2011-06-20 13:30:00,150.21,150.25,150.16,150.21,72000.0,150.21,150.25,150.16,150.21,72000.0
2011-06-20 13:35:00,150.21,150.22,150.15,150.15,43500.0,150.21,150.22,150.15,150.15,43500.0
2011-06-20 13:40:00,150.15,150.2,150.1,150.1,39600.0,150.15,150.2,150.1,150.1,39600.0
2011-06-20 13:45:00,150.11,150.19,150.07,150.12,70400.0,150.11,150.19,150.07,150.12,70400.0
2011-06-20 13:50:00,150.14,150.15,150.09,150.11,17800.0,150.14,150.15,150.09,150.11,17800.0
2011-06-20 13:55:00,150.12,150.15,150.08,150.13,99800.0,150.12,150.15,150.08,150.13,99800.0
2011-06-20 14:00:00,150.14,150.18,150.11,150.11,86700.0,150.14,150.18,150.11,150.11,86700.0
2011-06-20 14:05:00,150.11,150.23,150.11,150.2,54800.0,150.11,150.23,150.11,150.2,54800.0
2011-06-20 14:10:00,150.21,150.22,150.16,150.2,11200.0,150.21,150.22,150.16,150.2,11200.0
2011-06-20 14:15:00,150.2,150.2,150.15,150.17,41400.0,150.2,150.2,150.15,150.17,41400.0
2011-06-20 14:20:00,150.17,150.17,150.1,150.13,50600.0,150.17,150.17,150.1,150.13,50600.0
2011-06-20 14:25:00,150.13,150.24,150.1,150.21,48200.0,150.13,150.24,150.1,150.21,48200.0
2011-06-20 14:30:00,150.21,150.25,150.19,150.21,20900.0,150.21,150.25,150.19,150.21,20900.0
2011-06-20 14:35:00,150.21,150.25,150.2,150.23,13900.0,150.21,150.25,150.2,150.23,13900.0
2011-06-20 14:40:00,150.22,150.25,150.2,150.22,18400.0,150.22,150.25,150.2,150.22,18400.0
2011-06-20 14:45:00,150.21,150.26,150.2,150.24,21000.0,150.21,150.26,150.2,150.24,21000.0
2011-06-20 14:50:00,150.25,150.25,150.21,150.22,31900.0,150.25,150.25,150.21,150.22,31900.0
2011-06-20 14:55:00,150.21,150.24,150.19,150.21,34400.0,150.21,150.24,150.19,150.21,34400.0
2011-06-20 15:00:00,150.2,150.21,150.14,150.17,58300.0,150.2,150.21,150.14,150.17,58300.0
2011-06-20 15:05:00,150.17,150.18,150.15,150.17,59800.0,150.17,150.18,150.15,150.17,59800.0
2011-06-20 15:10:00,150.16,150.19,150.14,150.16,81200.0,150.16,150.19,150.14,150.16,81200.0
2011-06-20 15:15:00,150.15,150.16,150.11,150.12,199200.0,150.15,150.16,150.11,150.12,199200.0
2011-06-20 15:20:00,150.11,150.15,150.08,150.14,42300.0,150.11,150.15,150.08,150.14,42300.0
2011-06-20 15:25:00,150.15,150.15,150.05,150.06,66100.0,150.15,150.15,150.05,150.06,66100.0
2011-06-20 15:30:00,150.05,150.11,150.05,150.11,25700.0,150.05,150.11,150.05,150.11,25700.0
2011-06-20 15:35:00,150.11,150.13,150.07,150.09,104300.0,150.11,150.13,150.07,150.09,104300.0
2011-06-20 15:40:00,150.08,150.11,150.06,150.08,50300.0,150.08,150.11,150.06,150.08,50300.0
2011-06-20 15:45:00,150.08,150.12,150.06,150.08,66100.0,150.08,150.12,150.06,150.08,66100.0
2011-06-20 15:50:00,150.08,150.08,150.0,150.01,139000.0,150.08,150.08,150.0,150.01,139000.0
2011-06-20 15:55:00,150.01,150.05,149.97,150.05,246100.0,150.01,150.05,149.97,150.05,246100.0
2011-06-21 09:30:00,150.26,150.39,150.18,150.33,569200.0,150.26,150.39,150.18,150.33,569200.0
2011-06-21 09:35:00,150.33,150.67,150.32,150.54,536900.0,150.33,150.67,150.32,150.54,536900.0
2011-06-21 09:40:00,150.54,150.63,150.5,150.58,241500.0,150.54,150.63,150.5,150.58,241500.0
2011-06-21 09:45:00,150.59,150.59,150.42,150.49,98800.0,150.59,150.59,150.42,150.49,98800.0
2011-06-21 09:50:00,150.49,150.5,150.37,150.45,83400.0,150.49,150.5,150.37,150.45,83400.0
2011-06-21 09:55:00,150.44,150.47,150.42,150.43,121200.0,150.44,150.47,150.42,150.43,121200.0
2011-06-21 10:00:00,150.45,150.54,150.39,150.48,279700.0,150.45,150.54,150.39,150.48,279700.0
2011-06-21 10:05:00,150.49,150.5,150.43,150.46,104000.0,150.49,150.5,150.43,150.46,104000.0
2011-06-21 10:10:00,150.46,150.46,150.4,150.4,81300.0,150.46,150.46,150.4,150.4,81300.0
2011-06-21 10:15:00,150.41,150.51,150.4,150.48,124000.0,150.41,150.51,150.4,150.48,124000.0
2011-06-21 10:20:00,150.47,150.5,150.42,150.48,77000.0,150.47,150.5,150.42,150.48,77000.0
2011-06-21 10:25:00,150.49,150.65,150.42,150.64,219400.0,150.49,150.65,150.42,150.64,219400.0
2011-06-21 10:30:00,150.64,150.82,150.4,150.49,759500.0,150.64,150.82,150.4,150.49,759500.0
2011-06-21 10:35:00,150.49,150.62,150.47,150.56,320800.0,150.49,150.62,150.47,150.56,320800.0
2011-06-21 10:40:00,150.56,150.84,150.56,150.73,224900.0,150.56,150.84,150.56,150.73,224900.0
2011-06-21 10:45:00,150.73,150.87,150.62,150.7,262000.0,150.73,150.87,150.62,150.7,262000.0
2011-06-21 10:50:00,150.72,150.76,150.7,150.71,73300.0,150.72,150.76,150.7,150.71,73300.0
2011-06-21 10:55:00,150.7,150.75,150.65,150.68,88300.0,150.7,150.75,150.65,150.68,88300.0
2011-06-21 11:00:00,150.68,150.82,150.68,150.77,77500.0,150.68,150.82,150.68,150.77,77500.0
2011-06-21 11:05:00,150.75,150.82,150.74,150.79,56400.0,150.75,150.82,150.74,150.79,56400.0
2011-06-21 11:10:00,150.77,150.8,150.63,150.67,476400.0,150.77,150.8,150.63,150.67,476400.0
2011-06-21 11:15:00,150.67,150.77,150.56,150.59,115700.0,150.67,150.77,150.56,150.59,115700.0
2011-06-21 11:20:00,150.6,150.65,150.56,150.58,92800.0,150.6,150.65,150.56,150.58,92800.0
2011-06-21 11:25:00,150.58,150.68,150.57,150.58,47900.0,150.58,150.68,150.57,150.58,47900.0
2011-06-21 11:30:00,150.6,150.76,150.6,150.7,52400.0,150.6,150.76,150.6,150.7,52400.0
2011-06-21 11:35:00,150.68,150.77,150.67,150.73,20400.0,150.68,150.77,150.67,150.73,20400.0
2011-06-21 11:40:00,150.72,150.73,150.54,150.56,66900.0,150.72,150.73,150.54,150.56,66900.0
2011-06-21 11:45:00,150.55,150.61,150.51,150.52,80500.0,150.55,150.61,150.51,150.52,80500.0
2011-06-21 11:50:00,150.51,150.53,150.3,150.36,424000.0,150.51,150.53,150.3,150.36,424000.0
2011-06-21 11:55:00,150.36,150.44,150.33,150.42,152900.0,150.36,150.44,150.33,150.42,152900.0
2011-06-21 12:00:00,150.44,150.45,150.38,150.42,64500.0,150.44,150.45,150.38,150.42,64500.0
2011-06-21 12:05:00,150.43,150.57,150.41,150.57,110800.0,150.43,150.57,150.41,150.57,110800.0
2011-06-21 12:10:00,150.57,150.63,150.54,150.56,80300.0,150.57,150.63,150.54,150.56,80300.0
2011-06-21 12:15:00,150.56,150.73,150.48,150.72,129400.0,150.56,150.73,150.48,150.72,129400.0
2011-06-21 12:20:00,150.71,150.71,150.55,150.58,90100.0,150.71,150.71,150.55,150.58,90100.0
2011-06-21 12:25:00,150.58,150.65,150.56,150.58,44200.0,150.58,150.65,150.56,150.58,44200.0
2011-06-21 12:30:00,150.58,150.61,150.55,150.6,32300.0,150.58,150.61,150.55,150.6,32300.0
2011-06-21 12:35:00,150.58,150.59,150.44,150.5,49600.0,150.58,150.59,150.44,150.5,49600.0
2011-06-21 12:40:00,150.5,150.53,150.43,150.51,31700.0,150.5,150.53,150.43,150.51,31700.0
2011-06-21 12:45:00,150.51,150.55,150.48,150.49,220600.0,150.51,150.55,150.48,150.49,220600.0
2011-06-21 12:50:00,150.49,150.53,150.47,150.47,122200.0,150.49,150.53,150.47,150.47,122200.0
2011-06-21 12:55:00,150.47,150.49,150.39,150.44,249800.0,150.47,150.49,150.39,150.44,249800.0
2011-06-21 13:00:00,150.46,150.52,150.42,150.5,200900.0,150.46,150.52,150.42,150.5,200900.0
2011-06-21 13:05:00,150.5,150.58,150.46,150.53,114000.0,150.5,150.58,150.46,150.53,114000.0
2011-06-21 13:10:00,150.53,150.59,150.51,150.57,53700.0,150.53,150.59,150.51,150.57,53700.0
2011-06-21 13:15:00,150.59,150.6,150.51,150.52,24400.0,150.59,150.6,150.51,150.52,24400.0
2011-06-21 13:20:00,150.51,150.57,150.51,150.54,23700.0,150.51,150.57,150.51,150.54,23700.0
2011-06-21 13:25:00,150.55,150.62,150.52,150.59,97600.0,150.55,150.62,150.52,150.59,97600.0
2011-06-21 13:30:00,150.57,150.58,150.51,150.52,39300.0,150.57,150.58,150.51,150.52,39300.0
2011-06-21 13:35:00,150.53,150.53,150.5,150.51,16600.0,150.53,150.53,150.5,150.51,16600.0
2011-06-21 13:40:00,150.52,150.55,150.48,150.5,46000.0,150.52,150.55,150.48,150.5,46000.0
2011-06-21 13:45:00,150.5,150.57,150.48,150.57,45900.0,150.5,150.57,150.48,150.57,45900.0
2011-06-21 13:50:00,150.56,150.61,150.53,150.57,19700.0,150.56,150.61,150.53,150.57,19700.0
2011-06-21 13:55:00,150.57,150.6,150.54,150.57,33000.0,150.57,150.6,150.54,150.57,33000.0
2011-06-21 14:00:00,150.56,150.64,150.56,150.62,59000.0,150.56,150.64,150.56,150.62,59000.0
2011-06-21 14:05:00,150.63,150.67,150.6,150.67,57500.0,150.63,150.67,150.6,150.67,57500.0
2011-06-21 14:10:00,150.67,150.76,150.66,150.74,85400.0,150.67,150.76,150.66,150.74,85400.0
2011-06-21 14:15:00,150.74,150.77,150.67,150.71,124000.0,150.74,150.77,150.67,150.71,124000.0
2011-06-21 14:20:00,150.72,150.77,150.68,150.74,49600.0,150.72,150.77,150.68,150.74,49600.0
2011-06-21 14:25:00,150.74,150.75,150.72,150.73,24400.0,150.74,150.75,150.72,150.73,24400.0
2011-06-21 14:30:00,150.73,150.74,150.68,150.71,234700.0,150.73,150.74,150.68,150.71,234700.0
2011-06-21 14:35:00,150.72,150.77,150.68,150.73,90700.0,150.72,150.77,150.68,150.73,90700.0
2011-06-21 14:40:00,150.74,150.74,150.64,150.66,110600.0,150.74,150.74,150.64,150.66,110600.0
2011-06-21 14:45:00,150.66,150.66,150.58,150.62,98000.0,150.66,150.66,150.58,150.62,98000.0
2011-06-21 14:50:00,150.62,150.65,150.59,150.63,105900.0,150.62,150.65,150.59,150.63,105900.0
2011-06-21 14:55:00,150.64,150.68,150.59,150.6,78800.0,150.64,150.68,150.59,150.6,78800.0
2011-06-21 15:00:00,150.59,150.62,150.56,150.61,118700.0,150.59,150.62,150.56,150.61,118700.0
2011-06-21 15:05:00,150.62,150.69,150.61,150.68,56900.0,150.62,150.69,150.61,150.68,56900.0
2011-06-21 15:10:00,150.68,150.68,150.63,150.64,34300.0,150.68,150.68,150.63,150.64,34300.0
2011-06-21 15:15:00,150.64,150.64,150.57,150.63,90900.0,150.64,150.64,150.57,150.63,90900.0
2011-06-21 15:20:00,150.64,150.67,150.6,150.66,134000.0,150.64,150.67,150.6,150.66,134000.0
2011-06-21 15:25:00,150.66,150.68,150.62,150.65,51400.0,150.66,150.68,150.62,150.65,51400.0
2011-06-21 15:30:00,150.65,150.7,150.64,150.7,66400.0,150.65,150.7,150.64,150.7,66400.0
2011-06-21 15:35:00,150.7,150.71,150.63,150.66,123000.0,150.7,150.71,150.63,150.66,123000.0
2011-06-21 15:40:00,150.66,150.69,150.65,150.65,132400.0,150.66,150.69,150.65,150.65,132400.0
2011-06-21 15:45:00,150.66,150.69,150.64,150.68,70200.0,150.66,150.69,150.64,150.68,70200.0
2011-06-21 15:50:00,150.68,150.73,150.66,150.7,197800.0,150.68,150.73,150.66,150.7,197800.0
2011-06-21 15:55:00,150.7,150.77,150.69,150.76,441300.0,150.7,150.77,150.69,150.76,441300.0
2011-06-22 09:30:00,151.01,151.34,150.99,151.22,406900.0,151.01,151.34,150.99,151.22,406900.0
2011-06-22 09:35:00,151.22,151.32,151.1,151.3,319000.0,151.22,151.32,151.1,151.3,319000.0
2011-06-22 09:40:00,151.29,151.77,151.22,151.52,937800.0,151.29,151.77,151.22,151.52,937800.0
2011-06-22 09:45:00,151.51,151.66,151.46,151.54,351000.0,151.51,151.66,151.46,151.54,351000.0
2011-06-22 09:50:00,151.53,151.54,151.3,151.35,221200.0,151.53,151.54,151.3,151.35,221200.0
2011-06-22 09:55:00,151.35,151.38,151.29,151.33,140000.0,151.35,151.38,151.29,151.33,140000.0
2011-06-22 10:00:00,151.33,151.42,151.27,151.42,171200.0,151.33,151.42,151.27,151.42,171200.0
2011-06-22 10:05:00,151.4,151.41,151.35,151.38,140800.0,151.4,151.41,151.35,151.38,140800.0
2011-06-22 10:10:00,151.37,151.57,151.32,151.55,309600.0,151.37,151.57,151.32,151.55,309600.0
2011-06-22 10:15:00,151.55,151.59,151.47,151.47,225800.0,151.55,151.59,151.47,151.47,225800.0
2011-06-22 10:20:00,151.48,151.62,151.45,151.58,169100.0,151.48,151.62,151.45,151.58,169100.0
2011-06-22 10:25:00,151.57,151.64,151.48,151.5,148200.0,151.57,151.64,151.48,151.5,148200.0
2011-06-22 10:30:00,151.51,151.8,151.51,151.78,344000.0,151.51,151.8,151.51,151.78,344000.0
2011-06-22 10:35:00,151.79,151.86,151.68,151.74,507600.0,151.79,151.86,151.68,151.74,507600.0
2011-06-22 10:40:00,151.73,151.75,151.58,151.61,167000.0,151.73,151.75,151.58,151.61,167000.0
2011-06-22 10:45:00,151.6,151.72,151.58,151.7,193000.0,151.6,151.72,151.58,151.7,193000.0
2011-06-22 10:50:00,151.69,151.82,151.69,151.8,158000.0,151.69,151.82,151.69,151.8,158000.0
2011-06-22 10:55:00,151.8,151.82,151.71,151.71,124800.0,151.8,151.82,151.71,151.71,124800.0
2011-06-22 11:00:00,151.71,151.81,151.71,151.78,111500.0,151.71,151.81,151.71,151.78,111500.0
2011-06-22 11:05:00,151.77,151.8,151.68,151.73,138500.0,151.77,151.8,151.68,151.73,138500.0
2011-06-22 11:10:00,151.71,151.73,151.67,151.71,94000.0,151.71,151.73,151.67,151.71,94000.0
2011-06-22 11:15:00,151.72,151.73,151.65,151.71,91600.0,151.72,151.73,151.65,151.71,91600.0
2011-06-22 11:20:00,151.72,151.81,151.68,151.77,80500.0,151.72,151.81,151.68,151.77,80500.0
2011-06-22 11:25:00,151.79,151.81,151.71,151.77,90600.0,151.79,151.81,151.71,151.77,90600.0
2011-06-22 11:30:00,151.79,151.82,151.75,151.78,37300.0,151.79,151.82,151.75,151.78,37300.0
2011-06-22 11:35:00,151.78,151.84,151.77,151.8,31900.0,151.78,151.84,151.77,151.8,31900.0
2011-06-22 11:40:00,151.79,151.82,151.66,151.78,190000.0,151.79,151.82,151.66,151.78,190000.0
2011-06-22 11:45:00,151.78,151.81,151.72,151.75,105800.0,151.78,151.81,151.72,151.75,105800.0
2011-06-22 11:50:00,151.75,151.77,151.62,151.62,187000.0,151.75,151.77,151.62,151.62,187000.0
2011-06-22 11:55:00,151.63,151.68,151.59,151.63,76400.0,151.63,151.68,151.59,151.63,76400.0
2011-06-22 12:00:00,151.62,151.62,151.51,151.52,153900.0,151.62,151.62,151.51,151.52,153900.0
2011-06-22 12:05:00,151.53,151.54,151.44,151.5,68600.0,151.53,151.54,151.44,151.5,68600.0
2011-06-22 12:10:00,151.49,151.58,151.49,151.52,72300.0,151.49,151.58,151.49,151.52,72300.0
2011-06-22 12:15:00,151.53,151.58,151.51,151.53,74400.0,151.53,151.58,151.51,151.53,74400.0
2011-06-22 12:20:00,151.53,151.55,151.45,151.5,56000.0,151.53,151.55,151.45,151.5,56000.0
2011-06-22 12:25:00,151.5,151.55,151.45,151.55,54800.0,151.5,151.55,151.45,151.55,54800.0
2011-06-22 12:30:00,151.55,151.8,151.33,151.35,210500.0,151.55,151.8,151.33,151.35,210500.0
2011-06-22 12:35:00,151.36,151.5,151.33,151.49,127000.0,151.36,151.5,151.33,151.49,127000.0
2011-06-22 12:40:00,151.48,151.54,151.44,151.51,42500.0,151.48,151.54,151.44,151.51,42500.0
2011-06-22 12:45:00,151.5,151.61,151.46,151.57,122100.0,151.5,151.61,151.46,151.57,122100.0
2011-06-22 12:50:00,151.59,151.59,151.46,151.47,54400.0,151.59,151.59,151.46,151.47,54400.0
2011-06-22 12:55:00,151.48,151.49,151.4,151.42,83300.0,151.48,151.49,151.4,151.42,83300.0
2011-06-22 13:00:00,151.43,151.45,151.39,151.44,93800.0,151.43,151.45,151.39,151.44,93800.0
2011-06-22 13:05:00,151.45,151.5,151.43,151.46,51500.0,151.45,151.5,151.43,151.46,51500.0
2011-06-22 13:10:00,151.46,151.47,151.39,151.39,35900.0,151.46,151.47,151.39,151.39,35900.0
2011-06-22 13:15:00,151.39,151.45,151.37,151.41,54900.0,151.39,151.45,151.37,151.41,54900.0
2011-06-22 13:20:00,151.4,151.45,151.4,151.43,59200.0,151.4,151.45,151.4,151.43,59200.0
2011-06-22 13:25:00,151.42,151.42,151.23,151.3,180800.0,151.42,151.42,151.23,151.3,180800.0
2011-06-22 13:30:00,151.29,151.32,151.24,151.29,142000.0,151.29,151.32,151.24,151.29,142000.0
2011-06-22 13:35:00,151.29,151.3,151.24,151.28,53400.0,151.29,151.3,151.24,151.28,53400.0
2011-06-22 13:40:00,151.28,151.29,151.25,151.25,39000.0,151.28,151.29,151.25,151.25,39000.0
2011-06-22 13:45:00,151.27,151.3,151.25,151.3,90800.0,151.27,151.3,151.25,151.3,90800.0
2011-06-22 13:50:00,151.29,151.33,151.23,151.29,144800.0,151.29,151.33,151.23,151.29,144800.0
2011-06-22 13:55:00,151.28,151.31,151.25,151.26,25600.0,151.28,151.31,151.25,151.26,25600.0
2011-06-22 14:00:00,151.27,151.27,151.17,151.2,74600.0,151.27,151.27,151.17,151.2,74600.0
2011-06-22 14:05:00,151.19,151.33,151.17,151.33,42300.0,151.19,151.33,151.17,151.33,42300.0
2011-06-22 14:10:00,151.34,151.4,151.29,151.33,54100.0,151.34,151.4,151.29,151.33,54100.0
2011-06-22 14:15:00,151.32,151.39,151.28,151.29,32700.0,151.32,151.39,151.28,151.29,32700.0
2011-06-22 14:20:00,151.32,151.48,151.3,151.47,119400.0,151.32,151.48,151.3,151.47,119400.0
2011-06-22 14:25:00,151.47,151.52,151.34,151.35,139700.0,151.47,151.52,151.34,151.35,139700.0
2011-06-22 14:30:00,151.35,151.36,151.02,151.14,374600.0,151.35,151.36,151.02,151.14,374600.0
2011-06-22 14:35:00,151.15,151.18,151.03,151.04,97500.0,151.15,151.18,151.03,151.04,97500.0
2011-06-22 14:40:00,151.03,151.08,150.83,150.89,336000.0,151.03,151.08,150.83,150.89,336000.0
2011-06-22 14:45:00,150.89,151.09,150.8,151.08,143200.0,150.89,151.09,150.8,151.08,143200.0
2011-06-22 14:50:00,151.07,151.09,150.69,150.76,238900.0,151.07,151.09,150.69,150.76,238900.0
2011-06-22 14:55:00,150.76,150.93,150.56,150.91,402100.0,150.76,150.93,150.56,150.91,402100.0
2011-06-22 15:00:00,150.92,150.92,150.76,150.88,82800.0,150.92,150.92,150.76,150.88,82800.0
2011-06-22 15:05:00,150.88,150.99,150.83,150.99,75700.0,150.88,150.99,150.83,150.99,75700.0
2011-06-22 15:10:00,150.99,151.07,150.93,150.98,250300.0,150.99,151.07,150.93,150.98,250300.0
2011-06-22 15:15:00,150.96,150.98,150.85,150.89,200100.0,150.96,150.98,150.85,150.89,200100.0
2011-06-22 15:20:00,150.9,150.92,150.79,150.87,104400.0,150.9,150.92,150.79,150.87,104400.0
2011-06-22 15:25:00,150.86,150.91,150.84,150.89,44500.0,150.86,150.91,150.84,150.89,44500.0
2011-06-22 15:30:00,150.88,150.89,150.8,150.84,87200.0,150.88,150.89,150.8,150.84,87200.0
2011-06-22 15:35:00,150.85,150.93,150.78,150.84,133300.0,150.85,150.93,150.78,150.84,133300.0
2011-06-22 15:40:00,150.85,150.88,150.76,150.78,218900.0,150.85,150.88,150.76,150.78,218900.0
2011-06-22 15:45:00,150.77,150.93,150.76,150.9,181500.0,150.77,150.93,150.76,150.9,181500.0
2011-06-22 15:50:00,150.89,151.01,150.88,151.0,146100.0,150.89,151.01,150.88,151.0,146100.0
2011-06-22 15:55:00,151.0,151.05,150.93,150.98,298100.0,151.0,151.05,150.93,150.98,298100.0
2011-06-23 09:30:00,148.67,148.7,148.37,148.58,581100.0,148.67,148.7,148.37,148.58,581100.0
2011-06-23 09:35:00,148.58,148.84,148.56,148.63,421900.0,148.58,148.84,148.56,148.63,421900.0
2011-06-23 09:40:00,148.62,148.71,148.57,148.66,252300.0,148.62,148.71,148.57,148.66,252300.0
2011-06-23 09:45:00,148.67,148.68,148.16,148.34,552400.0,148.67,148.68,148.16,148.34,552400.0
2011-06-23 09:50:00,148.35,148.45,148.19,148.29,418000.0,148.35,148.45,148.19,148.29,418000.0
2011-06-23 09:55:00,148.3,148.64,148.25,148.6,299900.0,148.3,148.64,148.25,148.6,299900.0
2011-06-23 10:00:00,148.6,148.62,148.38,148.52,267300.0,148.6,148.62,148.38,148.52,267300.0
2011-06-23 10:05:00,148.53,148.62,148.47,148.58,274900.0,148.53,148.62,148.47,148.58,274900.0
2011-06-23 10:10:00,148.59,148.64,148.22,148.29,353600.0,148.59,148.64,148.22,148.29,353600.0
2011-06-23 10:15:00,148.29,148.43,148.27,148.41,192700.0,148.29,148.43,148.27,148.41,192700.0
2011-06-23 10:20:00,148.42,148.42,148.07,148.15,548300.0,148.42,148.42,148.07,148.15,548300.0
2011-06-23 10:25:00,148.16,148.3,148.09,148.25,679700.0,148.16,148.3,148.09,148.25,679700.0
2011-06-23 10:30:00,148.24,148.28,147.64,147.74,753700.0,148.24,148.28,147.64,147.74,753700.0
2011-06-23 10:35:00,147.75,147.97,147.55,147.94,888300.0,147.75,147.97,147.55,147.94,888300.0
2011-06-23 10:40:00,147.95,148.0,147.85,147.99,288600.0,147.95,148.0,147.85,147.99,288600.0
2011-06-23 10:45:00,147.99,148.0,147.75,147.75,267300.0,147.99,148.0,147.75,147.75,267300.0
2011-06-23 10:50:00,147.73,147.86,147.6,147.81,516300.0,147.73,147.86,147.6,147.81,516300.0
2011-06-23 10:55:00,147.79,147.96,147.63,147.93,241000.0,147.79,147.96,147.63,147.93,241000.0
2011-06-23 11:00:00,147.94,148.02,147.89,147.93,241300.0,147.94,148.02,147.89,147.93,241300.0
2011-06-23 11:05:00,147.93,148.14,147.9,148.11,141900.0,147.93,148.14,147.9,148.11,141900.0
2011-06-23 11:10:00,148.11,148.17,148.01,148.03,203200.0,148.11,148.17,148.01,148.03,203200.0
2011-06-23 11:15:00,148.04,148.07,147.92,147.94,213200.0,148.04,148.07,147.92,147.94,213200.0
2011-06-23 11:20:00,147.93,148.06,147.93,148.0,88000.0,147.93,148.06,147.93,148.0,88000.0
2011-06-23 11:25:00,147.99,148.03,147.93,147.99,191500.0,147.99,148.03,147.93,147.99,191500.0
2011-06-23 11:30:00,147.99,148.1,147.94,148.02,219300.0,147.99,148.1,147.94,148.02,219300.0
2011-06-23 11:35:00,148.02,148.28,148.01,148.14,404900.0,148.02,148.28,148.01,148.14,404900.0
2011-06-23 11:40:00,148.13,148.3,148.1,148.3,229400.0,148.13,148.3,148.1,148.3,229400.0
2011-06-23 11:45:00,148.29,148.34,148.17,148.2,135500.0,148.29,148.34,148.17,148.2,135500.0
2011-06-23 11:50:00,148.2,148.25,148.14,148.22,158900.0,148.2,148.25,148.14,148.22,158900.0
2011-06-23 11:55:00,148.22,148.22,148.03,148.2,205600.0,148.22,148.22,148.03,148.2,205600.0
2011-06-23 12:00:00,148.2,148.28,148.17,148.2,137800.0,148.2,148.28,148.17,148.2,137800.0
2011-06-23 12:05:00,148.21,148.29,148.15,148.2,131000.0,148.21,148.29,148.15,148.2,131000.0
2011-06-23 12:10:00,148.2,148.29,148.19,148.2,75400.0,148.2,148.29,148.19,148.2,75400.0
2011-06-23 12:15:00,148.2,148.22,148.14,148.21,83900.0,148.2,148.22,148.14,148.21,83900.0
2011-06-23 12:20:00,148.21,148.24,147.95,147.95,287900.0,148.21,148.24,147.95,147.95,287900.0
2011-06-23 12:25:00,147.96,147.97,147.8,147.95,273400.0,147.96,147.97,147.8,147.95,273400.0
2011-06-23 12:30:00,147.96,147.98,147.86,147.9,120700.0,147.96,147.98,147.86,147.9,120700.0
2011-06-23 12:35:00,147.88,148.09,147.88,148.05,78000.0,147.88,148.09,147.88,148.05,78000.0
2011-06-23 12:40:00,148.04,148.07,147.98,148.0,65600.0,148.04,148.07,147.98,148.0,65600.0
2011-06-23 12:45:00,147.97,148.0,147.84,148.0,151300.0,147.97,148.0,147.84,148.0,151300.0
2011-06-23 12:50:00,147.99,148.04,147.91,147.92,109500.0,147.99,148.04,147.91,147.92,109500.0
2011-06-23 12:55:00,147.92,148.02,147.91,148.01,102500.0,147.92,148.02,147.91,148.01,102500.0
2011-06-23 13:00:00,148.02,148.21,148.0,148.2,98400.0,148.02,148.21,148.0,148.2,98400.0
2011-06-23 13:05:00,148.2,148.26,148.14,148.18,84400.0,148.2,148.26,148.14,148.18,84400.0
2011-06-23 13:10:00,148.18,148.38,148.18,148.25,211600.0,148.18,148.38,148.18,148.25,211600.0
2011-06-23 13:15:00,148.27,148.36,148.21,148.3,233700.0,148.27,148.36,148.21,148.3,233700.0
2011-06-23 13:20:00,148.3,148.3,148.05,148.06,219300.0,148.3,148.3,148.05,148.06,219300.0
2011-06-23 13:25:00,148.07,148.24,148.02,148.09,208800.0,148.07,148.24,148.02,148.09,208800.0
2011-06-23 13:30:00,148.08,148.21,148.08,148.21,72100.0,148.08,148.21,148.08,148.21,72100.0
2011-06-23 13:35:00,148.21,148.23,148.17,148.19,85900.0,148.21,148.23,148.17,148.19,85900.0
2011-06-23 13:40:00,148.18,148.29,148.1,148.14,144500.0,148.18,148.29,148.1,148.14,144500.0
2011-06-23 13:45:00,148.13,148.21,148.13,148.14,96900.0,148.13,148.21,148.13,148.14,96900.0
2011-06-23 13:50:00,148.14,148.15,147.97,148.0,140200.0,148.14,148.15,147.97,148.0,140200.0
2011-06-23 13:55:00,148.0,148.06,147.77,147.83,434300.0,148.0,148.06,147.77,147.83,434300.0
2011-06-23 14:00:00,147.83,147.9,147.63,147.73,431200.0,147.83,147.9,147.63,147.73,431200.0
2011-06-23 14:05:00,147.71,147.79,147.68,147.78,161100.0,147.71,147.79,147.68,147.78,161100.0
2011-06-23 14:10:00,147.78,147.94,147.69,147.78,250400.0,147.78,147.94,147.69,147.78,250400.0
2011-06-23 14:15:00,147.77,147.83,147.67,147.75,180900.0,147.77,147.83,147.67,147.75,180900.0
2011-06-23 14:20:00,147.76,147.77,147.6,147.6,254700.0,147.76,147.77,147.6,147.6,254700.0
2011-06-23 14:25:00,147.6,147.83,147.51,147.78,426800.0,147.6,147.83,147.51,147.78,426800.0
2011-06-23 14:30:00,147.78,147.78,147.69,147.69,50500.0,147.78,147.78,147.69,147.69,50500.0
2011-06-23 14:35:00,147.69,147.72,147.5,147.51,186000.0,147.69,147.72,147.5,147.51,186000.0
2011-06-23 14:40:00,147.53,147.62,147.26,147.61,322300.0,147.53,147.62,147.26,147.61,322300.0
2011-06-23 14:45:00,147.61,147.7,147.51,147.64,298800.0,147.61,147.7,147.51,147.64,298800.0
2011-06-23 14:50:00,147.63,147.78,147.63,147.72,141100.0,147.63,147.78,147.63,147.72,141100.0
2011-06-23 14:55:00,147.72,148.2,147.72,148.05,507500.0,147.72,148.2,147.72,148.05,507500.0
2011-06-23 15:00:00,148.2,148.21,147.85,147.94,253900.0,148.2,148.21,147.85,147.94,253900.0
2011-06-23 15:05:00,147.97,148.14,147.83,148.08,231000.0,147.97,148.14,147.83,148.08,231000.0
2011-06-23 15:10:00,148.03,148.11,147.88,148.06,167600.0,148.03,148.11,147.88,148.06,167600.0
2011-06-23 15:15:00,148.06,148.41,147.97,148.15,508200.0,148.06,148.41,147.97,148.15,508200.0
2011-06-23 15:20:00,148.16,148.28,148.08,148.25,226300.0,148.16,148.28,148.08,148.25,226300.0
2011-06-23 15:25:00,148.24,148.31,148.11,148.17,190600.0,148.24,148.31,148.11,148.17,190600.0
2011-06-23 15:30:00,148.17,148.24,148.11,148.23,157500.0,148.17,148.24,148.11,148.23,157500.0
2011-06-23 15:35:00,148.23,148.26,148.19,148.21,101400.0,148.23,148.26,148.19,148.21,101400.0
2011-06-23 15:40:00,148.22,148.33,148.21,148.21,171700.0,148.22,148.33,148.21,148.21,171700.0
2011-06-23 15:45:00,148.21,148.34,148.19,148.31,137300.0,148.21,148.34,148.19,148.31,137300.0
2011-06-23 15:50:00,148.3,148.42,148.29,148.35,340900.0,148.3,148.42,148.29,148.35,340900.0
2011-06-23 15:55:00,148.35,148.41,148.32,148.33,434100.0,148.35,148.41,148.32,148.33,434100.0
2011-06-24 09:30:00,147.86,147.91,147.59,147.91,363500.0,147.86,147.91,147.59,147.91,363500.0
2011-06-24 09:35:00,147.9,148.03,147.71,147.93,174000.0,147.9,148.03,147.71,147.93,174000.0
2011-06-24 09:40:00,147.94,147.99,147.83,147.84,93700.0,147.94,147.99,147.83,147.84,93700.0
2011-06-24 09:45:00,147.84,147.87,147.44,147.69,346600.0,147.84,147.87,147.44,147.69,346600.0
2011-06-24 09:50:00,147.67,147.67,147.56,147.62,271200.0,147.67,147.67,147.56,147.62,271200.0
2011-06-24 09:55:00,147.62,147.83,147.57,147.7,283800.0,147.62,147.83,147.57,147.7,283800.0
2011-06-24 10:00:00,147.7,147.79,147.53,147.55,266000.0,147.7,147.79,147.53,147.55,266000.0
2011-06-24 10:05:00,147.55,147.61,147.35,147.44,417800.0,147.55,147.61,147.35,147.44,417800.0
2011-06-24 10:10:00,147.49,147.57,147.3,147.48,433000.0,147.49,147.57,147.3,147.48,433000.0
2011-06-24 10:15:00,147.47,147.53,146.72,146.87,1272500.0,147.47,147.53,146.72,146.87,1272500.0
2011-06-24 10:20:00,146.87,147.04,146.81,146.98,909300.0,146.87,147.04,146.81,146.98,909300.0
2011-06-24 10:25:00,146.97,147.05,146.9,147.03,353000.0,146.97,147.05,146.9,147.03,353000.0
2011-06-24 10:30:00,147.03,147.05,146.91,146.95,252900.0,147.03,147.05,146.91,146.95,252900.0
2011-06-24 10:35:00,146.95,146.98,146.81,146.86,337400.0,146.95,146.98,146.81,146.86,337400.0
2011-06-24 10:40:00,146.85,146.95,146.69,146.73,406400.0,146.85,146.95,146.69,146.73,406400.0
2011-06-24 10:45:00,146.73,146.87,146.63,146.84,298200.0,146.73,146.87,146.63,146.84,298200.0
2011-06-24 10:50:00,146.84,146.97,146.78,146.88,247700.0,146.84,146.97,146.78,146.88,247700.0
2011-06-24 10:55:00,146.88,147.0,146.78,146.96,305400.0,146.88,147.0,146.78,146.96,305400.0
2011-06-24 11:00:00,146.96,147.03,146.91,146.97,137900.0,146.96,147.03,146.91,146.97,137900.0
2011-06-24 11:05:00,146.97,146.98,146.83,146.95,106500.0,146.97,146.98,146.83,146.95,106500.0
2011-06-24 11:10:00,146.93,146.97,146.81,146.85,110800.0,146.93,146.97,146.81,146.85,110800.0
2011-06-24 11:15:00,146.84,146.91,146.81,146.9,143100.0,146.84,146.91,146.81,146.9,143100.0
2011-06-24 11:20:00,146.91,146.99,146.85,146.98,123100.0,146.91,146.99,146.85,146.98,123100.0
2011-06-24 11:25:00,146.99,147.03,146.9,146.99,110600.0,146.99,147.03,146.9,146.99,110600.0
2011-06-24 11:30:00,147.0,147.0,146.87,146.88,96300.0,147.0,147.0,146.87,146.88,96300.0
2011-06-24 11:35:00,146.87,147.13,146.87,147.05,268400.0,146.87,147.13,146.87,147.05,268400.0
2011-06-24 11:40:00,147.05,147.22,146.98,147.18,206300.0,147.05,147.22,146.98,147.18,206300.0
2011-06-24 11:45:00,147.18,147.21,147.08,147.12,77300.0,147.18,147.21,147.08,147.12,77300.0
2011-06-24 11:50:00,147.12,147.14,147.02,147.04,105600.0,147.12,147.14,147.02,147.04,105600.0
2011-06-24 11:55:00,147.04,147.07,146.93,147.03,66100.0,147.04,147.07,146.93,147.03,66100.0
2011-06-24 12:00:00,147.02,147.1,147.01,147.04,72900.0,147.02,147.1,147.01,147.04,72900.0
2011-06-24 12:05:00,147.03,147.07,146.97,147.07,33200.0,147.03,147.07,146.97,147.07,33200.0
2011-06-24 12:10:00,147.06,147.06,146.89,146.93,70400.0,147.06,147.06,146.89,146.93,70400.0
2011-06-24 12:15:00,146.93,146.99,146.9,146.91,49500.0,146.93,146.99,146.9,146.91,49500.0
2011-06-24 12:20:00,146.91,146.97,146.9,146.94,30900.0,146.91,146.97,146.9,146.94,30900.0
2011-06-24 12:25:00,146.95,146.95,146.81,146.86,92200.0,146.95,146.95,146.81,146.86,92200.0
2011-06-24 12:30:00,146.82,146.9,146.81,146.88,68300.0,146.82,146.9,146.81,146.88,68300.0
2011-06-24 12:35:00,146.89,146.97,146.85,146.87,68400.0,146.89,146.97,146.85,146.87,68400.0
2011-06-24 12:40:00,146.86,146.88,146.8,146.83,98300.0,146.86,146.88,146.8,146.83,98300.0
2011-06-24 12:45:00,146.81,146.81,146.71,146.72,84700.0,146.81,146.81,146.71,146.72,84700.0
2011-06-24 12:50:00,146.73,146.75,146.32,146.42,631300.0,146.73,146.75,146.32,146.42,631300.0
2011-06-24 12:55:00,146.41,146.54,146.35,146.45,256000.0,146.41,146.54,146.35,146.45,256000.0
2011-06-24 13:00:00,146.46,146.49,146.3,146.31,210000.0,146.46,146.49,146.3,146.31,210000.0
2011-06-24 13:05:00,146.31,146.35,146.12,146.18,452900.0,146.31,146.35,146.12,146.18,452900.0
2011-06-24 13:10:00,146.17,146.33,146.17,146.23,358300.0,146.17,146.33,146.17,146.23,358300.0
2011-06-24 13:15:00,146.23,146.3,146.11,146.29,293100.0,146.23,146.3,146.11,146.29,293100.0
2011-06-24 13:20:00,146.29,146.29,145.97,146.06,463400.0,146.29,146.29,145.97,146.06,463400.0
2011-06-24 13:25:00,146.05,146.31,146.05,146.18,403000.0,146.05,146.31,146.05,146.18,403000.0
2011-06-24 13:30:00,146.18,146.24,146.1,146.15,118500.0,146.18,146.24,146.1,146.15,118500.0
2011-06-24 13:35:00,146.15,146.47,146.13,146.37,205400.0,146.15,146.47,146.13,146.37,205400.0
2011-06-24 13:40:00,146.37,146.4,146.21,146.24,96500.0,146.37,146.4,146.21,146.24,96500.0
2011-06-24 13:45:00,146.25,146.32,146.23,146.28,78100.0,146.25,146.32,146.23,146.28,78100.0
2011-06-24 13:50:00,146.29,146.39,146.26,146.33,166500.0,146.29,146.39,146.26,146.33,166500.0
2011-06-24 13:55:00,146.32,146.33,146.24,146.3,106700.0,146.32,146.33,146.24,146.3,106700.0
2011-06-24 14:00:00,146.29,146.32,146.18,146.21,60700.0,146.29,146.32,146.18,146.21,60700.0
2011-06-24 14:05:00,146.21,146.26,146.13,146.25,184300.0,146.21,146.26,146.13,146.25,184300.0
2011-06-24 14:10:00,146.25,146.36,146.24,146.35,207700.0,146.25,146.36,146.24,146.35,207700.0
2011-06-24 14:15:00,146.36,146.45,146.32,146.42,401600.0,146.36,146.45,146.32,146.42,401600.0
2011-06-24 14:20:00,146.41,146.47,146.36,146.43,85400.0,146.41,146.47,146.36,146.43,85400.0
2011-06-24 14:25:00,146.42,146.46,146.36,146.44,98900.0,146.42,146.46,146.36,146.44,98900.0
2011-06-24 14:30:00,146.46,146.47,146.42,146.42,52800.0,146.46,146.47,146.42,146.42,52800.0
2011-06-24 14:35:00,146.41,146.42,146.25,146.27,171700.0,146.41,146.42,146.25,146.27,171700.0
2011-06-24 14:40:00,146.27,146.33,146.23,146.3,61600.0,146.27,146.33,146.23,146.3,61600.0
2011-06-24 14:45:00,146.3,146.34,146.28,146.31,132500.0,146.3,146.34,146.28,146.31,132500.0
2011-06-24 14:50:00,146.33,146.38,146.28,146.3,80800.0,146.33,146.38,146.28,146.3,80800.0
2011-06-24 14:55:00,146.3,146.32,146.28,146.31,37100.0,146.3,146.32,146.28,146.31,37100.0
2011-06-24 15:00:00,146.3,146.3,146.21,146.21,76800.0,146.3,146.3,146.21,146.21,76800.0
2011-06-24 15:05:00,146.22,146.27,146.18,146.18,112200.0,146.22,146.27,146.18,146.18,112200.0
2011-06-24 15:10:00,146.19,146.21,146.13,146.15,60600.0,146.19,146.21,146.13,146.15,60600.0
2011-06-24 15:15:00,146.15,146.21,146.14,146.2,95100.0,146.15,146.21,146.14,146.2,95100.0
2011-06-24 15:20:00,146.2,146.22,146.05,146.05,190500.0,146.2,146.22,146.05,146.05,190500.0
2011-06-24 15:25:00,146.05,146.23,146.05,146.19,111700.0,146.05,146.23,146.05,146.19,111700.0
2011-06-24 15:30:00,146.18,146.34,146.18,146.32,143600.0,146.18,146.34,146.18,146.32,143600.0
2011-06-24 15:35:00,146.32,146.32,146.1,146.15,217100.0,146.32,146.32,146.1,146.15,217100.0
2011-06-24 15:40:00,146.15,146.24,146.13,146.18,176800.0,146.15,146.24,146.13,146.18,176800.0
2011-06-24 15:45:00,146.18,146.22,146.13,146.15,199000.0,146.18,146.22,146.13,146.15,199000.0
2011-06-24 15:50:00,146.16,146.16,146.01,146.05,537200.0,146.16,146.16,146.01,146.05,537200.0
2011-06-24 15:55:00,146.05,146.27,146.03,146.25,897300.0,146.05,146.27,146.03,146.25,897300.0
2011-06-27 09:30:00,145.93,146.02,145.78,145.82,500900.0,145.93,146.02,145.78,145.82,500900.0
2011-06-27 09:35:00,145.82,145.82,145.64,145.75,538400.0,145.82,145.82,145.64,145.75,538400.0
2011-06-27 09:40:00,145.74,146.06,145.67,146.03,411100.0,145.74,146.06,145.67,146.03,411100.0
2011-06-27 09:45:00,146.05,146.08,145.93,146.06,240200.0,146.05,146.08,145.93,146.06,240200.0
2011-06-27 09:50:00,146.05,146.4,146.02,146.11,686700.0,146.05,146.4,146.02,146.11,686700.0
2011-06-27 09:55:00,146.11,146.13,145.95,146.0,161200.0,146.11,146.13,145.95,146.0,161200.0
2011-06-27 10:00:00,146.01,146.04,145.9,145.98,228800.0,146.01,146.04,145.9,145.98,228800.0
2011-06-27 10:05:00,145.98,145.99,145.72,145.72,250100.0,145.98,145.99,145.72,145.72,250100.0
2011-06-27 10:10:00,145.72,145.83,145.64,145.79,229900.0,145.72,145.83,145.64,145.79,229900.0
2011-06-27 10:15:00,145.78,145.83,145.69,145.83,209900.0,145.78,145.83,145.69,145.83,209900.0
2011-06-27 10:20:00,145.83,145.99,145.8,145.85,270200.0,145.83,145.99,145.8,145.85,270200.0
2011-06-27 10:25:00,145.85,146.12,145.82,146.07,226000.0,145.85,146.12,145.82,146.07,226000.0
2011-06-27 10:30:00,146.08,146.11,146.03,146.04,95600.0,146.08,146.11,146.03,146.04,95600.0
2011-06-27 10:35:00,146.05,146.07,145.96,146.0,85200.0,146.05,146.07,145.96,146.0,85200.0
2011-06-27 10:40:00,145.97,146.08,145.9,146.05,68300.0,145.97,146.08,145.9,146.05,68300.0
2011-06-27 10:45:00,146.05,146.19,146.01,146.17,151600.0,146.05,146.19,146.01,146.17,151600.0
2011-06-27 10:50:00,146.18,146.28,146.11,146.18,163100.0,146.18,146.28,146.11,146.18,163100.0
2011-06-27 10:55:00,146.18,146.21,146.1,146.17,126100.0,146.18,146.21,146.1,146.17,126100.0
2011-06-27 11:00:00,146.18,146.32,146.14,146.25,221600.0,146.18,146.32,146.14,146.25,221600.0
2011-06-27 11:05:00,146.23,146.26,146.04,146.11,173500.0,146.23,146.26,146.04,146.11,173500.0
2011-06-27 11:10:00,146.1,146.17,146.02,146.14,63300.0,146.1,146.17,146.02,146.14,63300.0
2011-06-27 11:15:00,146.13,146.13,146.03,146.07,91500.0,146.13,146.13,146.03,146.07,91500.0
2011-06-27 11:20:00,146.08,146.09,146.03,146.08,55100.0,146.08,146.09,146.03,146.08,55100.0
2011-06-27 11:25:00,146.08,146.16,146.02,146.03,32000.0,146.08,146.16,146.02,146.03,32000.0
2011-06-27 11:30:00,146.02,146.02,145.88,145.9,233200.0,146.02,146.02,145.88,145.9,233200.0
2011-06-27 11:35:00,145.9,145.96,145.88,145.94,58900.0,145.9,145.96,145.88,145.94,58900.0
2011-06-27 11:40:00,145.93,145.96,145.89,145.9,106600.0,145.93,145.96,145.89,145.9,106600.0
2011-06-27 11:45:00,145.9,145.99,145.9,145.97,70400.0,145.9,145.99,145.9,145.97,70400.0
2011-06-27 11:50:00,145.96,145.97,145.87,145.88,85600.0,145.96,145.97,145.87,145.88,85600.0
2011-06-27 11:55:00,145.88,145.95,145.87,145.95,74300.0,145.88,145.95,145.87,145.95,74300.0
2011-06-27 12:00:00,145.95,146.0,145.93,145.94,73600.0,145.95,146.0,145.93,145.94,73600.0
2011-06-27 12:05:00,145.94,145.96,145.85,145.85,77400.0,145.94,145.96,145.85,145.85,77400.0
2011-06-27 12:10:00,145.85,145.91,145.85,145.85,49200.0,145.85,145.91,145.85,145.85,49200.0
2011-06-27 12:15:00,145.85,145.9,145.71,145.75,142200.0,145.85,145.9,145.71,145.75,142200.0
2011-06-27 12:20:00,145.77,145.8,145.71,145.74,172900.0,145.77,145.8,145.71,145.74,172900.0
2011-06-27 12:25:00,145.74,145.75,145.65,145.7,55300.0,145.74,145.75,145.65,145.7,55300.0
2011-06-27 12:30:00,145.69,145.69,145.42,145.49,210700.0,145.69,145.69,145.42,145.49,210700.0
2011-06-27 12:35:00,145.51,145.56,145.43,145.52,161900.0,145.51,145.56,145.43,145.52,161900.0
2011-06-27 12:40:00,145.51,145.52,145.46,145.46,63400.0,145.51,145.52,145.46,145.46,63400.0
2011-06-27 12:45:00,145.47,145.53,145.42,145.49,65500.0,145.47,145.53,145.42,145.49,65500.0
2011-06-27 12:50:00,145.49,145.49,145.35,145.4,162100.0,145.49,145.49,145.35,145.4,162100.0
2011-06-27 12:55:00,145.4,145.41,145.2,145.37,217400.0,145.4,145.41,145.2,145.37,217400.0
2011-06-27 13:00:00,145.36,145.61,145.34,145.58,211100.0,145.36,145.61,145.34,145.58,211100.0
2011-06-27 13:05:00,145.58,145.69,145.53,145.68,134400.0,145.58,145.69,145.53,145.68,134400.0
2011-06-27 13:10:00,145.69,145.79,145.64,145.78,60900.0,145.69,145.79,145.64,145.78,60900.0
2011-06-27 13:15:00,145.77,145.85,145.76,145.79,73500.0,145.77,145.85,145.76,145.79,73500.0
2011-06-27 13:20:00,145.8,145.81,145.67,145.7,81500.0,145.8,145.81,145.67,145.7,81500.0
2011-06-27 13:25:00,145.7,145.76,145.61,145.73,109000.0,145.7,145.76,145.61,145.73,109000.0
2011-06-27 13:30:00,145.71,145.74,145.6,145.61,116100.0,145.71,145.74,145.6,145.61,116100.0
2011-06-27 13:35:00,145.61,145.65,145.58,145.6,55900.0,145.61,145.65,145.58,145.6,55900.0
2011-06-27 13:40:00,145.6,145.63,145.55,145.61,36800.0,145.6,145.63,145.55,145.61,36800.0
2011-06-27 13:45:00,145.63,145.7,145.62,145.63,50300.0,145.63,145.7,145.62,145.63,50300.0
2011-06-27 13:50:00,145.64,145.66,145.6,145.64,40700.0,145.64,145.66,145.6,145.64,40700.0
2011-06-27 13:55:00,145.62,145.66,145.6,145.64,42900.0,145.62,145.66,145.6,145.64,42900.0
2011-06-27 14:00:00,145.65,145.84,145.65,145.8,85900.0,145.65,145.84,145.65,145.8,85900.0
2011-06-27 14:05:00,145.8,145.85,145.77,145.85,52400.0,145.8,145.85,145.77,145.85,52400.0
2011-06-27 14:10:00,145.84,145.92,145.84,145.86,120600.0,145.84,145.92,145.84,145.86,120600.0
2011-06-27 14:15:00,145.86,145.93,145.74,145.77,94700.0,145.86,145.93,145.74,145.77,94700.0
2011-06-27 14:20:00,145.76,145.81,145.7,145.71,57000.0,145.76,145.81,145.7,145.71,57000.0
2011-06-27 14:25:00,145.71,145.75,145.66,145.72,41700.0,145.71,145.75,145.66,145.72,41700.0
2011-06-27 14:30:00,145.7,145.75,145.67,145.69,18400.0,145.7,145.75,145.67,145.69,18400.0
2011-06-27 14:35:00,145.69,145.72,145.65,145.68,25800.0,145.69,145.72,145.65,145.68,25800.0
2011-06-27 14:40:00,145.7,145.72,145.55,145.55,83800.0,145.7,145.72,145.55,145.55,83800.0
2011-06-27 14:45:00,145.55,145.65,145.52,145.65,57700.0,145.55,145.65,145.52,145.65,57700.0
2011-06-27 14:50:00,145.65,145.67,145.61,145.62,16000.0,145.65,145.67,145.61,145.62,16000.0
2011-06-27 14:55:00,145.62,145.66,145.57,145.58,46800.0,145.62,145.66,145.57,145.58,46800.0
2011-06-27 15:00:00,145.57,145.6,145.52,145.58,39500.0,145.57,145.6,145.52,145.58,39500.0
2011-06-27 15:05:00,145.59,145.63,145.55,145.56,40200.0,145.59,145.63,145.55,145.56,40200.0
2011-06-27 15:10:00,145.55,145.61,145.5,145.59,120100.0,145.55,145.61,145.5,145.59,120100.0
2011-06-27 15:15:00,145.6,145.71,145.59,145.7,60400.0,145.6,145.71,145.59,145.7,60400.0
2011-06-27 15:20:00,145.69,145.76,145.68,145.75,81100.0,145.69,145.76,145.68,145.75,81100.0
2011-06-27 15:25:00,145.75,145.76,145.7,145.73,59600.0,145.75,145.76,145.7,145.73,59600.0
2011-06-27 15:30:00,145.74,145.78,145.7,145.71,75300.0,145.74,145.78,145.7,145.71,75300.0
2011-06-27 15:35:00,145.72,145.76,145.72,145.74,42700.0,145.72,145.76,145.72,145.74,42700.0
2011-06-27 15:40:00,145.74,145.77,145.66,145.69,130800.0,145.74,145.77,145.66,145.69,130800.0
2011-06-27 15:45:00,145.68,145.7,145.65,145.69,69300.0,145.68,145.7,145.65,145.69,69300.0
2011-06-27 15:50:00,145.68,145.7,145.64,145.68,182400.0,145.68,145.7,145.64,145.68,182400.0
2011-06-27 15:55:00,145.68,145.77,145.64,145.74,333500.0,145.68,145.77,145.64,145.74,333500.0
2011-06-28 09:30:00,146.15,146.16,145.98,146.01,174400.0,146.15,146.16,145.98,146.01,174400.0
2011-06-28 09:35:00,146.01,146.18,145.96,146.14,236100.0,146.01,146.18,145.96,146.14,236100.0
2011-06-28 09:40:00,146.14,146.17,146.01,146.07,185800.0,146.14,146.17,146.01,146.07,185800.0
2011-06-28 09:45:00,146.07,146.09,145.84,145.85,241700.0,146.07,146.09,145.84,145.85,241700.0
2011-06-28 09:50:00,145.85,145.87,145.67,145.81,206000.0,145.85,145.87,145.67,145.81,206000.0
2011-06-28 09:55:00,145.8,145.95,145.72,145.93,115000.0,145.8,145.95,145.72,145.93,115000.0
2011-06-28 10:00:00,145.93,146.1,145.9,146.07,206300.0,145.93,146.1,145.9,146.07,206300.0
2011-06-28 10:05:00,146.07,146.18,146.04,146.18,132600.0,146.07,146.18,146.04,146.18,132600.0
2011-06-28 10:10:00,146.18,146.22,146.06,146.13,165600.0,146.18,146.22,146.06,146.13,165600.0
2011-06-28 10:15:00,146.13,146.28,146.07,146.11,137700.0,146.13,146.28,146.07,146.11,137700.0
2011-06-28 10:20:00,146.12,146.15,145.94,146.14,200900.0,146.12,146.15,145.94,146.14,200900.0
2011-06-28 10:25:00,146.15,146.23,146.05,146.19,227700.0,146.15,146.23,146.05,146.19,227700.0
2011-06-28 10:30:00,146.19,146.56,146.19,146.41,434100.0,146.19,146.56,146.19,146.41,434100.0
2011-06-28 10:35:00,146.41,146.45,146.37,146.42,97800.0,146.41,146.45,146.37,146.42,97800.0
2011-06-28 10:40:00,146.43,146.56,146.43,146.55,227200.0,146.43,146.56,146.43,146.55,227200.0
2011-06-28 10:45:00,146.55,146.77,146.48,146.65,413600.0,146.55,146.77,146.48,146.65,413600.0
2011-06-28 10:50:00,146.65,146.73,146.57,146.63,190600.0,146.65,146.73,146.57,146.63,190600.0
2011-06-28 10:55:00,146.63,146.71,146.52,146.57,106600.0,146.63,146.71,146.52,146.57,106600.0
2011-06-28 11:00:00,146.58,146.58,146.44,146.47,125400.0,146.58,146.58,146.44,146.47,125400.0
2011-06-28 11:05:00,146.47,146.57,146.45,146.53,40400.0,146.47,146.57,146.45,146.53,40400.0
2011-06-28 11:10:00,146.52,146.54,146.45,146.49,54000.0,146.52,146.54,146.45,146.49,54000.0
2011-06-28 11:15:00,146.5,146.53,146.46,146.49,38800.0,146.5,146.53,146.46,146.49,38800.0
2011-06-28 11:20:00,146.49,146.53,146.43,146.5,66100.0,146.49,146.53,146.43,146.5,66100.0
2011-06-28 11:25:00,146.5,146.52,146.31,146.36,91500.0,146.5,146.52,146.31,146.36,91500.0
2011-06-28 11:30:00,146.37,146.41,146.33,146.36,63100.0,146.37,146.41,146.33,146.36,63100.0
2011-06-28 11:35:00,146.37,146.41,146.29,146.32,81000.0,146.37,146.41,146.29,146.32,81000.0
2011-06-28 11:40:00,146.32,146.47,146.31,146.43,22800.0,146.32,146.47,146.31,146.43,22800.0
2011-06-28 11:45:00,146.43,146.46,146.38,146.39,37300.0,146.43,146.46,146.38,146.39,37300.0
2011-06-28 11:50:00,146.39,146.4,146.34,146.34,42500.0,146.39,146.4,146.34,146.34,42500.0
2011-06-28 11:55:00,146.33,146.33,146.23,146.29,115800.0,146.33,146.33,146.23,146.29,115800.0
2011-06-28 12:00:00,146.3,146.39,146.28,146.38,63500.0,146.3,146.39,146.28,146.38,63500.0
2011-06-28 12:05:00,146.37,146.37,146.27,146.28,20400.0,146.37,146.37,146.27,146.28,20400.0
2011-06-28 12:10:00,146.29,146.31,146.19,146.22,153800.0,146.29,146.31,146.19,146.22,153800.0
2011-06-28 12:15:00,146.23,146.28,146.21,146.24,20200.0,146.23,146.28,146.21,146.24,20200.0
2011-06-28 12:20:00,146.23,146.31,146.23,146.26,30000.0,146.23,146.31,146.23,146.26,30000.0
2011-06-28 12:25:00,146.26,146.31,146.26,146.27,37200.0,146.26,146.31,146.26,146.27,37200.0
2011-06-28 12:30:00,146.27,146.34,146.27,146.34,28900.0,146.27,146.34,146.27,146.34,28900.0
2011-06-28 12:35:00,146.33,146.37,146.29,146.3,39600.0,146.33,146.37,146.29,146.3,39600.0
2011-06-28 12:40:00,146.3,146.31,146.26,146.27,82900.0,146.3,146.31,146.26,146.27,82900.0
2011-06-28 12:45:00,146.28,146.32,146.27,146.31,22400.0,146.28,146.32,146.27,146.31,22400.0
2011-06-28 12:50:00,146.31,146.31,146.26,146.27,21300.0,146.31,146.31,146.26,146.27,21300.0
2011-06-28 12:55:00,146.27,146.34,146.27,146.33,17700.0,146.27,146.34,146.27,146.33,17700.0
2011-06-28 13:00:00,146.33,146.36,146.26,146.29,38300.0,146.33,146.36,146.26,146.29,38300.0
2011-06-28 13:05:00,146.28,146.32,146.23,146.23,35700.0,146.28,146.32,146.23,146.23,35700.0
2011-06-28 13:10:00,146.23,146.23,146.15,146.15,106200.0,146.23,146.23,146.15,146.15,106200.0
2011-06-28 13:15:00,146.16,146.27,146.15,146.26,92800.0,146.16,146.27,146.15,146.26,92800.0
2011-06-28 13:20:00,146.27,146.29,146.12,146.16,61600.0,146.27,146.29,146.12,146.16,61600.0
2011-06-28 13:25:00,146.17,146.2,146.08,146.13,64600.0,146.17,146.2,146.08,146.13,64600.0
2011-06-28 13:30:00,146.14,146.18,146.03,146.13,145400.0,146.14,146.18,146.03,146.13,145400.0
2011-06-28 13:35:00,146.12,146.21,146.12,146.2,69200.0,146.12,146.21,146.12,146.2,69200.0
2011-06-28 13:40:00,146.19,146.19,146.1,146.1,64900.0,146.19,146.19,146.1,146.1,64900.0
2011-06-28 13:45:00,146.1,146.12,146.04,146.08,162200.0,146.1,146.12,146.04,146.08,162200.0
2011-06-28 13:50:00,146.08,146.11,145.97,146.0,80500.0,146.08,146.11,145.97,146.0,80500.0
2011-06-28 13:55:00,145.99,146.08,145.96,145.96,120000.0,145.99,146.08,145.96,145.96,120000.0
2011-06-28 14:00:00,145.96,146.12,145.92,146.11,114400.0,145.96,146.12,145.92,146.11,114400.0
2011-06-28 14:05:00,146.12,146.15,146.01,146.01,51000.0,146.12,146.15,146.01,146.01,51000.0
2011-06-28 14:10:00,146.02,146.08,146.01,146.08,21700.0,146.02,146.08,146.01,146.08,21700.0
2011-06-28 14:15:00,146.08,146.15,146.03,146.15,23700.0,146.08,146.15,146.03,146.15,23700.0
2011-06-28 14:20:00,146.15,146.17,146.06,146.06,33200.0,146.15,146.17,146.06,146.06,33200.0
2011-06-28 14:25:00,146.06,146.13,146.05,146.13,32800.0,146.06,146.13,146.05,146.13,32800.0
2011-06-28 14:30:00,146.13,146.18,146.11,146.17,70800.0,146.13,146.18,146.11,146.17,70800.0
2011-06-28 14:35:00,146.17,146.21,146.09,146.1,171300.0,146.17,146.21,146.09,146.1,171300.0
2011-06-28 14:40:00,146.09,146.1,146.03,146.03,102000.0,146.09,146.1,146.03,146.03,102000.0
2011-06-28 14:45:00,146.04,146.09,146.01,146.07,51500.0,146.04,146.09,146.01,146.07,51500.0
2011-06-28 14:50:00,146.07,146.1,146.06,146.09,21200.0,146.07,146.1,146.06,146.09,21200.0
2011-06-28 14:55:00,146.07,146.1,146.06,146.1,23100.0,146.07,146.1,146.06,146.1,23100.0
2011-06-28 15:00:00,146.1,146.14,146.1,146.13,41000.0,146.1,146.14,146.1,146.13,41000.0
2011-06-28 15:05:00,146.13,146.13,146.08,146.11,24300.0,146.13,146.13,146.08,146.11,24300.0
2011-06-28 15:10:00,146.11,146.21,146.11,146.15,197700.0,146.11,146.21,146.11,146.15,197700.0
2011-06-28 15:15:00,146.15,146.15,146.03,146.04,86900.0,146.15,146.15,146.03,146.04,86900.0
2011-06-28 15:20:00,146.04,146.09,146.03,146.06,42000.0,146.04,146.09,146.03,146.06,42000.0
2011-06-28 15:25:00,146.06,146.1,146.05,146.09,50300.0,146.06,146.1,146.05,146.09,50300.0
2011-06-28 15:30:00,146.09,146.1,146.07,146.08,30000.0,146.09,146.1,146.07,146.08,30000.0
2011-06-28 15:35:00,146.07,146.09,146.05,146.05,55700.0,146.07,146.09,146.05,146.05,55700.0
2011-06-28 15:40:00,146.05,146.11,146.02,146.11,108200.0,146.05,146.11,146.02,146.11,108200.0
2011-06-28 15:45:00,146.1,146.2,146.09,146.19,117800.0,146.1,146.2,146.09,146.19,117800.0
2011-06-28 15:50:00,146.19,146.27,146.18,146.25,197700.0,146.19,146.27,146.18,146.25,197700.0
2011-06-28 15:55:00,146.24,146.3,146.24,146.27,208800.0,146.24,146.3,146.24,146.27,208800.0
2011-06-29 09:30:00,146.75,146.87,146.7,146.82,183500.0,146.75,146.87,146.7,146.82,183500.0
2011-06-29 09:35:00,146.81,146.88,146.74,146.8,499000.0,146.81,146.88,146.74,146.8,499000.0
2011-06-29 09:40:00,146.8,146.87,146.7,146.7,151000.0,146.8,146.87,146.7,146.7,151000.0
2011-06-29 09:45:00,146.69,146.8,146.62,146.62,140200.0,146.69,146.8,146.62,146.62,140200.0
2011-06-29 09:50:00,146.63,146.7,146.48,146.58,355300.0,146.63,146.7,146.48,146.58,355300.0
2011-06-29 09:55:00,146.58,146.59,146.45,146.51,191600.0,146.58,146.59,146.45,146.51,191600.0
2011-06-29 10:00:00,146.52,146.66,146.51,146.54,167600.0,146.52,146.66,146.51,146.54,167600.0
2011-06-29 10:05:00,146.54,146.61,146.45,146.46,222200.0,146.54,146.61,146.45,146.46,222200.0
2011-06-29 10:10:00,146.46,146.66,146.44,146.65,183900.0,146.46,146.66,146.44,146.65,183900.0
2011-06-29 10:15:00,146.65,146.76,146.65,146.67,273400.0,146.65,146.76,146.65,146.67,273400.0
2011-06-29 10:20:00,146.68,146.72,146.55,146.59,109000.0,146.68,146.72,146.55,146.59,109000.0
2011-06-29 10:25:00,146.58,146.6,146.47,146.57,122300.0,146.58,146.6,146.47,146.57,122300.0
2011-06-29 10:30:00,146.56,146.76,146.56,146.7,246100.0,146.56,146.76,146.56,146.7,246100.0
2011-06-29 10:35:00,146.7,146.73,146.64,146.66,86300.0,146.7,146.73,146.64,146.66,86300.0
2011-06-29 10:40:00,146.67,146.72,146.61,146.65,98800.0,146.67,146.72,146.61,146.65,98800.0
2011-06-29 10:45:00,146.64,146.67,146.58,146.67,51700.0,146.64,146.67,146.58,146.67,51700.0
2011-06-29 10:50:00,146.66,146.68,146.56,146.64,40000.0,146.66,146.68,146.56,146.64,40000.0
2011-06-29 10:55:00,146.63,146.73,146.61,146.7,96100.0,146.63,146.73,146.61,146.7,96100.0
2011-06-29 11:00:00,146.7,146.81,146.66,146.79,226700.0,146.7,146.81,146.66,146.79,226700.0
2011-06-29 11:05:00,146.79,146.84,146.75,146.82,512800.0,146.79,146.84,146.75,146.82,512800.0
2011-06-29 11:10:00,146.83,146.85,146.78,146.84,132700.0,146.83,146.85,146.78,146.84,132700.0
2011-06-29 11:15:00,146.85,147.07,146.85,146.98,355100.0,146.85,147.07,146.85,146.98,355100.0
2011-06-29 11:20:00,146.98,147.4,146.96,147.34,794800.0,146.98,147.4,146.96,147.34,794800.0
2011-06-29 11:25:00,147.34,147.39,147.2,147.26,328600.0,147.34,147.39,147.2,147.26,328600.0
2011-06-29 11:30:00,147.26,147.42,147.24,147.38,353700.0,147.26,147.42,147.24,147.38,353700.0
2011-06-29 11:35:00,147.39,147.39,147.16,147.23,246600.0,147.39,147.39,147.16,147.23,246600.0
2011-06-29 11:40:00,147.22,147.27,147.16,147.16,63300.0,147.22,147.27,147.16,147.16,63300.0
2011-06-29 11:45:00,147.16,147.25,147.13,147.23,59700.0,147.16,147.25,147.13,147.23,59700.0
2011-06-29 11:50:00,147.22,147.22,147.11,147.15,47100.0,147.22,147.22,147.11,147.15,47100.0
2011-06-29 11:55:00,147.15,147.24,147.15,147.22,110800.0,147.15,147.24,147.15,147.22,110800.0
2011-06-29 12:00:00,147.23,147.37,147.21,147.34,167100.0,147.23,147.37,147.21,147.34,167100.0
2011-06-29 12:05:00,147.33,147.34,147.26,147.26,110000.0,147.33,147.34,147.26,147.26,110000.0
2011-06-29 12:10:00,147.26,147.28,147.15,147.19,86600.0,147.26,147.28,147.15,147.19,86600.0
2011-06-29 12:15:00,147.18,147.24,147.13,147.2,192300.0,147.18,147.24,147.13,147.2,192300.0
2011-06-29 12:20:00,147.19,147.21,147.05,147.09,159100.0,147.19,147.21,147.05,147.09,159100.0
2011-06-29 12:25:00,147.08,147.14,147.08,147.09,59700.0,147.08,147.14,147.08,147.09,59700.0
2011-06-29 12:30:00,147.08,147.09,147.03,147.06,57500.0,147.08,147.09,147.03,147.06,57500.0
2011-06-29 12:35:00,147.05,147.12,147.04,147.12,38800.0,147.05,147.12,147.04,147.12,38800.0
2011-06-29 12:40:00,147.12,147.12,147.01,147.1,37500.0,147.12,147.12,147.01,147.1,37500.0
2011-06-29 12:45:00,147.09,147.17,147.06,147.16,41200.0,147.09,147.17,147.06,147.16,41200.0
2011-06-29 12:50:00,147.16,147.21,147.14,147.16,69000.0,147.16,147.21,147.14,147.16,69000.0
2011-06-29 12:55:00,147.16,147.17,147.05,147.07,67200.0,147.16,147.17,147.05,147.07,67200.0
2011-06-29 13:00:00,147.07,147.07,146.91,146.92,247000.0,147.07,147.07,146.91,146.92,247000.0
2011-06-29 13:05:00,146.91,146.96,146.88,146.96,84100.0,146.91,146.96,146.88,146.96,84100.0
2011-06-29 13:10:00,146.97,147.01,146.95,146.95,28200.0,146.97,147.01,146.95,146.95,28200.0
2011-06-29 13:15:00,146.98,146.98,146.93,146.94,17800.0,146.98,146.98,146.93,146.94,17800.0
2011-06-29 13:20:00,146.94,147.01,146.89,146.99,35300.0,146.94,147.01,146.89,146.99,35300.0
2011-06-29 13:25:00,147.0,147.13,146.98,147.12,57900.0,147.0,147.13,146.98,147.12,57900.0
2011-06-29 13:30:00,147.12,147.22,147.11,147.2,177100.0,147.12,147.22,147.11,147.2,177100.0
2011-06-29 13:35:00,147.21,147.24,147.17,147.23,49000.0,147.21,147.24,147.17,147.23,49000.0
2011-06-29 13:40:00,147.22,147.32,147.22,147.29,87300.0,147.22,147.32,147.22,147.29,87300.0
2011-06-29 13:45:00,147.28,147.3,147.24,147.29,41600.0,147.28,147.3,147.24,147.29,41600.0
2011-06-29 13:50:00,147.29,147.3,147.2,147.21,17500.0,147.29,147.3,147.2,147.21,17500.0
2011-06-29 13:55:00,147.21,147.25,147.19,147.23,24100.0,147.21,147.25,147.19,147.23,24100.0
2011-06-29 14:00:00,147.24,147.24,147.2,147.24,21000.0,147.24,147.24,147.2,147.24,21000.0
2011-06-29 14:05:00,147.24,147.24,147.07,147.09,512500.0,147.24,147.24,147.07,147.09,512500.0
2011-06-29 14:10:00,147.12,147.17,147.07,147.07,98700.0,147.12,147.17,147.07,147.07,98700.0
2011-06-29 14:15:00,147.07,147.13,147.01,147.02,133000.0,147.07,147.13,147.01,147.02,133000.0
2011-06-29 14:20:00,147.01,147.03,146.95,146.96,73100.0,147.01,147.03,146.95,146.96,73100.0
2011-06-29 14:25:00,146.97,146.98,146.93,146.97,25700.0,146.97,146.98,146.93,146.97,25700.0
2011-06-29 14:30:00,146.97,146.98,146.94,146.98,27700.0,146.97,146.98,146.94,146.98,27700.0
2011-06-29 14:35:00,146.98,146.98,146.95,146.96,20000.0,146.98,146.98,146.95,146.96,20000.0
2011-06-29 14:40:00,146.97,147.0,146.93,146.97,32900.0,146.97,147.0,146.93,146.97,32900.0
2011-06-29 14:45:00,146.97,147.02,146.96,146.96,20200.0,146.97,147.02,146.96,146.96,20200.0
2011-06-29 14:50:00,146.96,147.03,146.96,147.01,16800.0,146.96,147.03,146.96,147.01,16800.0
2011-06-29 14:55:00,147.01,147.02,146.99,147.01,17300.0,147.01,147.02,146.99,147.01,17300.0
2011-06-29 15:00:00,147.02,147.09,147.01,147.09,42300.0,147.02,147.09,147.01,147.09,42300.0
2011-06-29 15:05:00,147.07,147.08,147.05,147.06,30300.0,147.07,147.08,147.05,147.06,30300.0
2011-06-29 15:10:00,147.05,147.08,146.97,146.97,49800.0,147.05,147.08,146.97,146.97,49800.0
2011-06-29 15:15:00,146.97,147.04,146.95,146.97,53600.0,146.97,147.04,146.95,146.97,53600.0
2011-06-29 15:20:00,146.96,146.96,146.9,146.93,40000.0,146.96,146.96,146.9,146.93,40000.0
2011-06-29 15:25:00,146.94,147.0,146.94,146.97,50600.0,146.94,147.0,146.94,146.97,50600.0
2011-06-29 15:30:00,146.97,147.01,146.96,146.97,57000.0,146.97,147.01,146.96,146.97,57000.0
2011-06-29 15:35:00,146.97,146.98,146.94,146.95,71100.0,146.97,146.98,146.94,146.95,71100.0
2011-06-29 15:40:00,146.96,147.02,146.96,147.01,58100.0,146.96,147.02,146.96,147.01,58100.0
2011-06-29 15:45:00,147.0,147.25,146.97,147.23,259600.0,147.0,147.25,146.97,147.23,259600.0
2011-06-29 15:50:00,147.23,147.3,147.21,147.24,253400.0,147.23,147.3,147.21,147.24,253400.0
2011-06-29 15:55:00,147.23,147.24,147.16,147.17,312300.0,147.23,147.24,147.16,147.17,312300.0
2011-06-30 09:30:00,147.14,147.18,147.02,147.04,161000.0,147.14,147.18,147.02,147.04,161000.0
2011-06-30 09:35:00,147.04,147.11,146.72,146.95,266700.0,147.04,147.11,146.72,146.95,266700.0
2011-06-30 09:40:00,146.99,147.34,146.94,147.2,202900.0,146.99,147.34,146.94,147.2,202900.0
2011-06-30 09:45:00,147.17,147.41,146.79,146.81,497500.0,147.17,147.41,146.79,146.81,497500.0
2011-06-30 09:50:00,146.82,146.86,146.43,146.57,508000.0,146.82,146.86,146.43,146.57,508000.0
2011-06-30 09:55:00,146.58,146.67,146.44,146.67,420000.0,146.58,146.67,146.44,146.67,420000.0
2011-06-30 10:00:00,146.67,146.72,146.59,146.68,117200.0,146.67,146.72,146.59,146.68,117200.0
2011-06-30 10:05:00,146.68,146.8,146.63,146.63,95000.0,146.68,146.8,146.63,146.63,95000.0
2011-06-30 10:10:00,146.62,146.68,146.24,146.28,314000.0,146.62,146.68,146.24,146.28,314000.0
2011-06-30 10:15:00,146.26,146.54,146.26,146.48,255900.0,146.26,146.54,146.26,146.48,255900.0
2011-06-30 10:20:00,146.49,146.53,146.38,146.42,140500.0,146.49,146.53,146.38,146.42,140500.0
2011-06-30 10:25:00,146.42,146.48,146.34,146.38,128800.0,146.42,146.48,146.34,146.38,128800.0
2011-06-30 10:30:00,146.39,146.47,146.21,146.44,170500.0,146.39,146.47,146.21,146.44,170500.0
2011-06-30 10:35:00,146.44,146.54,146.42,146.49,124800.0,146.44,146.54,146.42,146.49,124800.0
2011-06-30 10:40:00,146.5,146.76,146.49,146.66,214100.0,146.5,146.76,146.49,146.66,214100.0
2011-06-30 10:45:00,146.65,146.66,146.54,146.65,119600.0,146.65,146.66,146.54,146.65,119600.0
2011-06-30 10:50:00,146.66,146.91,146.66,146.88,148000.0,146.66,146.91,146.66,146.88,148000.0
2011-06-30 10:55:00,146.88,146.9,146.74,146.83,99300.0,146.88,146.9,146.74,146.83,99300.0
2011-06-30 11:00:00,146.82,147.1,146.8,147.08,112600.0,146.82,147.1,146.8,147.08,112600.0
2011-06-30 11:05:00,147.09,147.2,147.03,147.17,242600.0,147.09,147.2,147.03,147.17,242600.0
2011-06-30 11:10:00,147.17,147.24,147.14,147.14,110800.0,147.17,147.24,147.14,147.14,110800.0
2011-06-30 11:15:00,147.13,147.14,147.03,147.07,187400.0,147.13,147.14,147.03,147.07,187400.0
2011-06-30 11:20:00,147.08,147.11,146.88,146.93,93000.0,147.08,147.11,146.88,146.93,93000.0
2011-06-30 11:25:00,146.92,146.92,146.8,146.86,149600.0,146.92,146.92,146.8,146.86,149600.0
2011-06-30 11:30:00,146.86,146.9,146.8,146.81,82100.0,146.86,146.9,146.8,146.81,82100.0
2011-06-30 11:35:00,146.81,146.87,146.8,146.82,84400.0,146.81,146.87,146.8,146.82,84400.0
2011-06-30 11:40:00,146.82,146.86,146.64,146.7,114500.0,146.82,146.86,146.64,146.7,114500.0
2011-06-30 11:45:00,146.72,146.75,146.66,146.69,57100.0,146.72,146.75,146.66,146.69,57100.0
2011-06-30 11:50:00,146.69,146.75,146.68,146.7,36800.0,146.69,146.75,146.68,146.7,36800.0
2011-06-30 11:55:00,146.73,146.83,146.73,146.77,68400.0,146.73,146.83,146.73,146.77,68400.0
2011-06-30 12:00:00,146.79,146.81,146.64,146.64,48100.0,146.79,146.81,146.64,146.64,48100.0
2011-06-30 12:05:00,146.64,146.78,146.63,146.76,31100.0,146.64,146.78,146.63,146.76,31100.0
2011-06-30 12:10:00,146.75,146.77,146.69,146.7,36200.0,146.75,146.77,146.69,146.7,36200.0
2011-06-30 12:15:00,146.69,146.77,146.67,146.77,32100.0,146.69,146.77,146.67,146.77,32100.0
2011-06-30 12:20:00,146.77,146.81,146.76,146.8,21500.0,146.77,146.81,146.76,146.8,21500.0
2011-06-30 12:25:00,146.8,146.83,146.76,146.76,102100.0,146.8,146.83,146.76,146.76,102100.0
2011-06-30 12:30:00,146.77,146.78,146.59,146.63,489100.0,146.77,146.78,146.59,146.63,489100.0
2011-06-30 12:35:00,146.62,146.62,146.46,146.51,154400.0,146.62,146.62,146.46,146.51,154400.0
2011-06-30 12:40:00,146.52,146.52,146.33,146.49,186200.0,146.52,146.52,146.33,146.49,186200.0
2011-06-30 12:45:00,146.49,146.5,146.36,146.5,157600.0,146.49,146.5,146.36,146.5,157600.0
2011-06-30 12:50:00,146.5,146.54,146.46,146.53,100200.0,146.5,146.54,146.46,146.53,100200.0
2011-06-30 12:55:00,146.52,146.59,146.52,146.59,160400.0,146.52,146.59,146.52,146.59,160400.0
2011-06-30 13:00:00,146.6,146.62,146.56,146.59,60600.0,146.6,146.62,146.56,146.59,60600.0
2011-06-30 13:05:00,146.6,146.66,146.6,146.63,40900.0,146.6,146.66,146.6,146.63,40900.0
2011-06-30 13:10:00,146.64,146.69,146.63,146.68,33400.0,146.64,146.69,146.63,146.68,33400.0
2011-06-30 13:15:00,146.67,146.7,146.64,146.64,27400.0,146.67,146.7,146.64,146.64,27400.0
2011-06-30 13:20:00,146.64,146.74,146.63,146.65,66500.0,146.64,146.74,146.63,146.65,66500.0
2011-06-30 13:25:00,146.65,146.67,146.25,146.27,240700.0,146.65,146.67,146.25,146.27,240700.0
2011-06-30 13:30:00,146.26,146.38,146.24,146.36,49400.0,146.26,146.38,146.24,146.36,49400.0
2011-06-30 13:35:00,146.36,146.36,146.12,146.18,130400.0,146.36,146.36,146.12,146.18,130400.0
2011-06-30 13:40:00,146.18,146.28,146.17,146.21,165800.0,146.18,146.28,146.17,146.21,165800.0
2011-06-30 13:45:00,146.2,146.31,146.2,146.29,107400.0,146.2,146.31,146.2,146.29,107400.0
2011-06-30 13:50:00,146.3,146.36,146.19,146.21,59200.0,146.3,146.36,146.19,146.21,59200.0
2011-06-30 13:55:00,146.21,146.32,146.21,146.25,63500.0,146.21,146.32,146.21,146.25,63500.0
2011-06-30 14:00:00,146.25,146.3,146.22,146.22,153500.0,146.25,146.3,146.22,146.22,153500.0
2011-06-30 14:05:00,146.22,146.27,146.21,146.24,144900.0,146.22,146.27,146.21,146.24,144900.0
2011-06-30 14:10:00,146.25,146.25,146.12,146.19,210500.0,146.25,146.25,146.12,146.19,210500.0
2011-06-30 14:15:00,146.19,146.24,146.12,146.21,172400.0,146.19,146.24,146.12,146.21,172400.0
2011-06-30 14:20:00,146.21,146.33,146.18,146.27,173300.0,146.21,146.33,146.18,146.27,173300.0
2011-06-30 14:25:00,146.27,146.36,146.24,146.29,99900.0,146.27,146.36,146.24,146.29,99900.0
2011-06-30 14:30:00,146.29,146.33,146.27,146.32,68000.0,146.29,146.33,146.27,146.32,68000.0
2011-06-30 14:35:00,146.32,146.38,146.29,146.3,95400.0,146.32,146.38,146.29,146.3,95400.0
2011-06-30 14:40:00,146.3,146.39,146.29,146.36,25300.0,146.3,146.39,146.29,146.36,25300.0
2011-06-30 14:45:00,146.35,146.36,146.23,146.25,57300.0,146.35,146.36,146.23,146.25,57300.0
2011-06-30 14:50:00,146.25,146.31,146.25,146.26,46200.0,146.25,146.31,146.25,146.26,46200.0
2011-06-30 14:55:00,146.26,146.29,146.2,146.22,181000.0,146.26,146.29,146.2,146.22,181000.0
2011-06-30 15:00:00,146.22,146.24,146.15,146.15,128000.0,146.22,146.24,146.15,146.15,128000.0
2011-06-30 15:05:00,146.15,146.2,146.1,146.12,95600.0,146.15,146.2,146.1,146.12,95600.0
2011-06-30 15:10:00,146.13,146.19,146.13,146.19,109200.0,146.13,146.19,146.13,146.19,109200.0
2011-06-30 15:15:00,146.18,146.23,146.17,146.22,69000.0,146.18,146.23,146.17,146.22,69000.0
2011-06-30 15:20:00,146.23,146.45,146.22,146.41,234700.0,146.23,146.45,146.22,146.41,234700.0
2011-06-30 15:25:00,146.42,146.42,146.25,146.27,92200.0,146.42,146.42,146.25,146.27,92200.0
2011-06-30 15:30:00,146.27,146.3,146.24,146.28,74800.0,146.27,146.3,146.24,146.28,74800.0
2011-06-30 15:35:00,146.28,146.28,146.19,146.23,81100.0,146.28,146.28,146.19,146.23,81100.0
2011-06-30 15:40:00,146.23,146.23,146.18,146.23,164800.0,146.23,146.23,146.18,146.23,164800.0
2011-06-30 15:45:00,146.23,146.23,146.14,146.16,134100.0,146.23,146.23,146.14,146.16,134100.0
2011-06-30 15:50:00,146.16,146.19,146.11,146.16,292800.0,146.16,146.19,146.11,146.16,292800.0
2011-06-30 15:55:00,146.16,146.17,145.98,146.0,713000.0,146.16,146.17,145.98,146.0,713000.0
2011-07-01 09:30:00,144.93,144.96,144.53,144.56,1027400.0,144.93,144.96,144.53,144.56,1027400.0
2011-07-01 09:35:00,144.58,144.58,144.36,144.49,684000.0,144.58,144.58,144.36,144.49,684000.0
2011-07-01 09:40:00,144.48,144.58,144.42,144.46,400300.0,144.48,144.58,144.42,144.46,400300.0
2011-07-01 09:45:00,144.47,144.53,144.39,144.39,363900.0,144.47,144.53,144.39,144.39,363900.0
2011-07-01 09:50:00,144.39,144.56,144.38,144.51,300200.0,144.39,144.56,144.38,144.51,300200.0
2011-07-01 09:55:00,144.51,144.55,144.4,144.52,266200.0,144.51,144.55,144.4,144.52,266200.0
2011-07-01 10:00:00,144.5,144.55,144.04,144.21,849100.0,144.5,144.55,144.04,144.21,849100.0
2011-07-01 10:05:00,144.21,144.3,143.97,144.3,795900.0,144.21,144.3,143.97,144.3,795900.0
2011-07-01 10:10:00,144.3,144.59,144.3,144.43,522400.0,144.3,144.59,144.3,144.43,522400.0
2011-07-01 10:15:00,144.44,144.7,144.41,144.7,193100.0,144.44,144.7,144.41,144.7,193100.0
2011-07-01 10:20:00,144.69,144.9,144.66,144.78,627800.0,144.69,144.9,144.66,144.78,627800.0
2011-07-01 10:25:00,144.78,144.8,144.65,144.74,301900.0,144.78,144.8,144.65,144.74,301900.0
2011-07-01 10:30:00,144.74,144.88,144.68,144.82,262000.0,144.74,144.88,144.68,144.82,262000.0
2011-07-01 10:35:00,144.82,145.07,144.82,144.88,472500.0,144.82,145.07,144.82,144.88,472500.0
2011-07-01 10:40:00,144.87,144.88,144.77,144.79,98300.0,144.87,144.88,144.77,144.79,98300.0
2011-07-01 10:45:00,144.8,144.85,144.62,144.75,296600.0,144.8,144.85,144.62,144.75,296600.0
2011-07-01 10:50:00,144.76,144.83,144.67,144.72,176600.0,144.76,144.83,144.67,144.72,176600.0
2011-07-01 10:55:00,144.7,144.71,144.58,144.62,137200.0,144.7,144.71,144.58,144.62,137200.0
2011-07-01 11:00:00,144.61,144.68,144.53,144.56,151900.0,144.61,144.68,144.53,144.56,151900.0
2011-07-01 11:05:00,144.56,144.57,144.46,144.5,348600.0,144.56,144.57,144.46,144.5,348600.0
2011-07-01 11:10:00,144.5,144.69,144.48,144.69,267100.0,144.5,144.69,144.48,144.69,267100.0
2011-07-01 11:15:00,144.7,144.84,144.64,144.66,178700.0,144.7,144.84,144.64,144.66,178700.0
2011-07-01 11:20:00,144.65,144.78,144.65,144.77,219800.0,144.65,144.78,144.65,144.77,219800.0
2011-07-01 11:25:00,144.77,144.95,144.73,144.82,419500.0,144.77,144.95,144.73,144.82,419500.0
2011-07-01 11:30:00,144.82,144.89,144.8,144.87,108900.0,144.82,144.89,144.8,144.87,108900.0
2011-07-01 11:35:00,144.87,144.97,144.77,144.78,185900.0,144.87,144.97,144.77,144.78,185900.0
2011-07-01 11:40:00,144.79,144.87,144.77,144.81,70400.0,144.79,144.87,144.77,144.81,70400.0
2011-07-01 11:45:00,144.81,144.83,144.74,144.77,86900.0,144.81,144.83,144.74,144.77,86900.0
2011-07-01 11:50:00,144.77,144.85,144.74,144.76,72400.0,144.77,144.85,144.74,144.76,72400.0
2011-07-01 11:55:00,144.76,144.78,144.69,144.78,82400.0,144.76,144.78,144.69,144.78,82400.0
2011-07-01 12:00:00,144.77,144.86,144.75,144.82,55500.0,144.77,144.86,144.75,144.82,55500.0
2011-07-01 12:05:00,144.82,144.86,144.81,144.82,64500.0,144.82,144.86,144.81,144.82,64500.0
2011-07-01 12:10:00,144.83,144.86,144.81,144.81,76900.0,144.83,144.86,144.81,144.81,76900.0
2011-07-01 12:15:00,144.82,144.85,144.73,144.75,69300.0,144.82,144.85,144.73,144.75,69300.0
2011-07-01 12:20:00,144.75,144.75,144.62,144.67,83400.0,144.75,144.75,144.62,144.67,83400.0
2011-07-01 12:25:00,144.67,144.7,144.54,144.54,123000.0,144.67,144.7,144.54,144.54,123000.0
2011-07-01 12:30:00,144.53,144.59,144.53,144.55,43800.0,144.53,144.59,144.53,144.55,43800.0
2011-07-01 12:35:00,144.55,144.66,144.55,144.66,89000.0,144.55,144.66,144.55,144.66,89000.0
2011-07-01 12:40:00,144.66,144.67,144.62,144.63,17700.0,144.66,144.67,144.62,144.63,17700.0
2011-07-01 12:45:00,144.63,144.7,144.61,144.64,59500.0,144.63,144.7,144.61,144.64,59500.0
2011-07-01 12:50:00,144.64,144.65,144.57,144.6,47700.0,144.64,144.65,144.57,144.6,47700.0
2011-07-01 12:55:00,144.6,144.67,144.56,144.66,46000.0,144.6,144.67,144.56,144.66,46000.0
2011-07-01 13:00:00,144.67,144.76,144.65,144.75,53500.0,144.67,144.76,144.65,144.75,53500.0
2011-07-01 13:05:00,144.74,144.76,144.64,144.67,67000.0,144.74,144.76,144.64,144.67,67000.0
2011-07-01 13:10:00,144.66,144.7,144.63,144.65,64100.0,144.66,144.7,144.63,144.65,64100.0
2011-07-01 13:15:00,144.65,144.7,144.56,144.56,170300.0,144.65,144.7,144.56,144.56,170300.0
2011-07-01 13:20:00,144.57,144.58,144.5,144.51,62100.0,144.57,144.58,144.5,144.51,62100.0
2011-07-01 13:25:00,144.51,144.55,144.36,144.44,136400.0,144.51,144.55,144.36,144.44,136400.0
2011-07-01 13:30:00,144.44,144.53,144.44,144.5,121600.0,144.44,144.53,144.44,144.5,121600.0
2011-07-01 13:35:00,144.51,144.6,144.49,144.59,73300.0,144.51,144.6,144.49,144.59,73300.0
2011-07-01 13:40:00,144.6,144.66,144.55,144.57,71500.0,144.6,144.66,144.55,144.57,71500.0
2011-07-01 13:45:00,144.58,144.61,144.52,144.52,54000.0,144.58,144.61,144.52,144.52,54000.0
2011-07-01 13:50:00,144.53,144.53,144.49,144.49,56800.0,144.53,144.53,144.49,144.49,56800.0
2011-07-01 13:55:00,144.49,144.56,144.42,144.55,77200.0,144.49,144.56,144.42,144.55,77200.0
2011-07-01 14:00:00,144.55,144.56,144.52,144.52,31800.0,144.55,144.56,144.52,144.52,31800.0
2011-07-01 14:05:00,144.52,144.59,144.5,144.59,89900.0,144.52,144.59,144.5,144.59,89900.0
2011-07-01 14:10:00,144.58,144.72,144.56,144.69,238300.0,144.58,144.72,144.56,144.69,238300.0
2011-07-01 14:15:00,144.71,144.72,144.59,144.63,61200.0,144.71,144.72,144.59,144.63,61200.0
2011-07-01 14:20:00,144.63,144.7,144.61,144.65,142700.0,144.63,144.7,144.61,144.65,142700.0
2011-07-01 14:25:00,144.65,144.7,144.63,144.69,93000.0,144.65,144.7,144.63,144.69,93000.0
2011-07-01 14:30:00,144.7,144.74,144.67,144.73,81300.0,144.7,144.74,144.67,144.73,81300.0
2011-07-01 14:35:00,144.73,144.83,144.72,144.78,118500.0,144.73,144.83,144.72,144.78,118500.0
2011-07-01 14:40:00,144.79,144.84,144.77,144.83,99700.0,144.79,144.84,144.77,144.83,99700.0
2011-07-01 14:45:00,144.82,144.87,144.77,144.86,146800.0,144.82,144.87,144.77,144.86,146800.0
2011-07-01 14:50:00,144.85,144.88,144.85,144.86,137100.0,144.85,144.88,144.85,144.86,137100.0
2011-07-01 14:55:00,144.86,144.87,144.79,144.81,40600.0,144.86,144.87,144.79,144.81,40600.0
2011-07-01 15:00:00,144.8,144.82,144.8,144.81,28000.0,144.8,144.82,144.8,144.81,28000.0
2011-07-01 15:05:00,144.8,144.82,144.76,144.77,57800.0,144.8,144.82,144.76,144.77,57800.0
2011-07-01 15:10:00,144.76,144.82,144.76,144.81,43500.0,144.76,144.82,144.76,144.81,43500.0
2011-07-01 15:15:00,144.81,144.82,144.76,144.76,26500.0,144.81,144.82,144.76,144.76,26500.0
2011-07-01 15:20:00,144.77,144.79,144.73,144.74,138200.0,144.77,144.79,144.73,144.74,138200.0
2011-07-01 15:25:00,144.74,144.82,144.74,144.8,153200.0,144.74,144.82,144.74,144.8,153200.0
2011-07-01 15:30:00,144.79,144.8,144.76,144.78,64400.0,144.79,144.8,144.76,144.78,64400.0
2011-07-01 15:35:00,144.79,144.81,144.78,144.8,47700.0,144.79,144.81,144.78,144.8,47700.0
2011-07-01 15:40:00,144.8,144.82,144.79,144.8,75100.0,144.8,144.82,144.79,144.8,75100.0
2011-07-01 15:45:00,144.81,144.84,144.8,144.83,199300.0,144.81,144.84,144.8,144.83,199300.0
2011-07-01 15:50:00,144.83,144.9,144.82,144.88,194600.0,144.83,144.9,144.82,144.88,194600.0
2011-07-01 15:55:00,144.89,144.98,144.88,144.92,452700.0,144.89,144.98,144.88,144.92,452700.0
2011-07-05 09:30:00,146.96,147.12,146.93,147.0,401600.0,146.96,147.12,146.93,147.0,401600.0
2011-07-05 09:35:00,147.0,147.12,146.93,147.08,352500.0,147.0,147.12,146.93,147.08,352500.0
2011-07-05 09:40:00,147.08,147.12,147.03,147.08,683100.0,147.08,147.12,147.03,147.08,683100.0
2011-07-05 09:45:00,147.08,147.12,147.03,147.05,148400.0,147.08,147.12,147.03,147.05,148400.0
2011-07-05 09:50:00,147.06,147.22,147.03,147.21,343800.0,147.06,147.22,147.03,147.21,343800.0
2011-07-05 09:55:00,147.22,147.24,147.06,147.08,179700.0,147.22,147.24,147.06,147.08,179700.0
2011-07-05 10:00:00,147.09,147.16,147.04,147.04,234300.0,147.09,147.16,147.04,147.04,234300.0
2011-07-05 10:05:00,147.04,147.11,147.0,147.09,175300.0,147.04,147.11,147.0,147.09,175300.0
2011-07-05 10:10:00,147.12,147.32,147.08,147.24,348400.0,147.12,147.32,147.08,147.24,348400.0
2011-07-05 10:15:00,147.23,147.24,147.09,147.11,101200.0,147.23,147.24,147.09,147.11,101200.0
2011-07-05 10:20:00,147.12,147.18,147.09,147.1,84100.0,147.12,147.18,147.09,147.1,84100.0
2011-07-05 10:25:00,147.1,147.16,147.06,147.1,123000.0,147.1,147.16,147.06,147.1,123000.0
2011-07-05 10:30:00,147.08,147.12,147.05,147.08,83400.0,147.08,147.12,147.05,147.08,83400.0
2011-07-05 10:35:00,147.07,147.13,147.04,147.05,75800.0,147.07,147.13,147.04,147.05,75800.0
2011-07-05 10:40:00,147.05,147.11,147.02,147.05,35000.0,147.05,147.11,147.02,147.05,35000.0
2011-07-05 10:45:00,147.05,147.07,146.96,146.96,120800.0,147.05,147.07,146.96,146.96,120800.0
2011-07-05 10:50:00,146.97,147.1,146.95,147.05,104300.0,146.97,147.1,146.95,147.05,104300.0
2011-07-05 10:55:00,147.06,147.06,146.98,147.0,55800.0,147.06,147.06,146.98,147.0,55800.0
2011-07-05 11:00:00,146.99,147.05,146.92,146.92,94100.0,146.99,147.05,146.92,146.92,94100.0
2011-07-05 11:05:00,146.92,146.94,146.85,146.91,177400.0,146.92,146.94,146.85,146.91,177400.0
2011-07-05 11:10:00,146.9,147.08,146.9,147.08,174800.0,146.9,147.08,146.9,147.08,174800.0
2011-07-05 11:15:00,147.08,147.15,147.06,147.12,160500.0,147.08,147.15,147.06,147.12,160500.0
2011-07-05 11:20:00,147.12,147.21,147.09,147.1,111100.0,147.12,147.21,147.09,147.1,111100.0
2011-07-05 11:25:00,147.09,147.12,147.04,147.06,30000.0,147.09,147.12,147.04,147.06,30000.0
2011-07-05 11:30:00,147.06,147.15,147.03,147.09,40200.0,147.06,147.15,147.03,147.09,40200.0
2011-07-05 11:35:00,147.09,147.11,147.04,147.06,70800.0,147.09,147.11,147.04,147.06,70800.0
2011-07-05 11:40:00,147.05,147.06,146.94,146.95,118600.0,147.05,147.06,146.94,146.95,118600.0
2011-07-05 11:45:00,146.95,147.0,146.92,146.99,42200.0,146.95,147.0,146.92,146.99,42200.0
2011-07-05 11:50:00,146.98,147.02,146.94,146.96,56000.0,146.98,147.02,146.94,146.96,56000.0
2011-07-05 11:55:00,146.97,147.01,146.95,146.99,78900.0,146.97,147.01,146.95,146.99,78900.0
2011-07-05 12:00:00,147.0,147.01,146.93,146.96,63300.0,147.0,147.01,146.93,146.96,63300.0
2011-07-05 12:05:00,146.96,147.06,146.94,147.05,31600.0,146.96,147.06,146.94,147.05,31600.0
2011-07-05 12:10:00,147.05,147.13,147.03,147.03,44900.0,147.05,147.13,147.03,147.03,44900.0
2011-07-05 12:15:00,147.03,147.07,147.02,147.05,27700.0,147.03,147.07,147.02,147.05,27700.0
2011-07-05 12:20:00,147.06,147.15,147.05,147.14,52900.0,147.06,147.15,147.05,147.14,52900.0
2011-07-05 12:25:00,147.14,147.2,147.14,147.2,51600.0,147.14,147.2,147.14,147.2,51600.0
2011-07-05 12:30:00,147.2,147.3,147.18,147.2,90100.0,147.2,147.3,147.18,147.2,90100.0
2011-07-05 12:35:00,147.2,147.29,147.19,147.19,93400.0,147.2,147.29,147.19,147.19,93400.0
2011-07-05 12:40:00,147.2,147.28,147.17,147.22,59600.0,147.2,147.28,147.17,147.22,59600.0
2011-07-05 12:45:00,147.22,147.24,147.1,147.12,75500.0,147.22,147.24,147.1,147.12,75500.0
2011-07-05 12:50:00,147.12,147.18,147.12,147.15,48000.0,147.12,147.18,147.12,147.15,48000.0
2011-07-05 12:55:00,147.16,147.19,147.13,147.18,56500.0,147.16,147.19,147.13,147.18,56500.0
2011-07-05 13:00:00,147.19,147.24,147.14,147.23,54900.0,147.19,147.24,147.14,147.23,54900.0
2011-07-05 13:05:00,147.22,147.23,147.2,147.21,28400.0,147.22,147.23,147.2,147.21,28400.0
2011-07-05 13:10:00,147.21,147.24,147.17,147.22,65100.0,147.21,147.24,147.17,147.22,65100.0
2011-07-05 13:15:00,147.22,147.3,147.18,147.26,48000.0,147.22,147.3,147.18,147.26,48000.0
2011-07-05 13:20:00,147.27,147.31,147.25,147.29,48600.0,147.27,147.31,147.25,147.29,48600.0
2011-07-05 13:25:00,147.29,147.37,147.27,147.35,106200.0,147.29,147.37,147.27,147.35,106200.0
2011-07-05 13:30:00,147.35,147.37,147.27,147.36,77900.0,147.35,147.37,147.27,147.36,77900.0
2011-07-05 13:35:00,147.35,147.36,147.31,147.31,136900.0,147.35,147.36,147.31,147.31,136900.0
2011-07-05 13:40:00,147.33,147.33,147.28,147.31,106000.0,147.33,147.33,147.28,147.31,106000.0
2011-07-05 13:45:00,147.3,147.34,147.28,147.33,69400.0,147.3,147.34,147.28,147.33,69400.0
2011-07-05 13:50:00,147.32,147.32,147.28,147.29,119400.0,147.32,147.32,147.28,147.29,119400.0
2011-07-05 13:55:00,147.29,147.36,147.28,147.3,124700.0,147.29,147.36,147.28,147.3,124700.0
2011-07-05 14:00:00,147.3,147.31,147.22,147.29,138300.0,147.3,147.31,147.22,147.29,138300.0
2011-07-05 14:05:00,147.29,147.31,147.22,147.29,92500.0,147.29,147.31,147.22,147.29,92500.0
2011-07-05 14:10:00,147.3,147.36,147.28,147.31,68000.0,147.3,147.36,147.28,147.31,68000.0
2011-07-05 14:15:00,147.31,147.42,147.29,147.29,179400.0,147.31,147.42,147.29,147.29,179400.0
2011-07-05 14:20:00,147.29,147.35,147.27,147.32,95500.0,147.29,147.35,147.27,147.32,95500.0
2011-07-05 14:25:00,147.32,147.4,147.26,147.37,144600.0,147.32,147.4,147.26,147.37,144600.0
2011-07-05 14:30:00,147.38,147.42,147.37,147.39,105200.0,147.38,147.42,147.37,147.39,105200.0
2011-07-05 14:35:00,147.39,147.43,147.37,147.42,120900.0,147.39,147.43,147.37,147.42,120900.0
2011-07-05 14:40:00,147.43,147.46,147.39,147.45,109800.0,147.43,147.46,147.39,147.45,109800.0
2011-07-05 14:45:00,147.45,147.49,147.44,147.46,79300.0,147.45,147.49,147.44,147.46,79300.0
2011-07-05 14:50:00,147.47,147.47,147.44,147.47,49300.0,147.47,147.47,147.44,147.47,49300.0
2011-07-05 14:55:00,147.47,147.53,147.46,147.52,143300.0,147.47,147.53,147.46,147.52,143300.0
2011-07-05 15:00:00,147.52,147.54,147.48,147.52,137300.0,147.52,147.54,147.48,147.52,137300.0
2011-07-05 15:05:00,147.52,147.63,147.51,147.59,260700.0,147.52,147.63,147.51,147.59,260700.0
2011-07-05 15:10:00,147.6,147.62,147.56,147.61,78300.0,147.6,147.62,147.56,147.61,78300.0
2011-07-05 15:15:00,147.61,147.63,147.59,147.59,162200.0,147.61,147.63,147.59,147.59,162200.0
2011-07-05 15:20:00,147.59,147.82,147.59,147.63,397300.0,147.59,147.82,147.59,147.63,397300.0
2011-07-05 15:25:00,147.63,147.68,147.63,147.67,77900.0,147.63,147.68,147.63,147.67,77900.0
2011-07-05 15:30:00,147.67,147.7,147.64,147.65,171000.0,147.67,147.7,147.64,147.65,171000.0
2011-07-05 15:35:00,147.66,147.68,147.62,147.63,90900.0,147.66,147.68,147.62,147.63,90900.0
2011-07-05 15:40:00,147.64,147.65,147.62,147.64,96600.0,147.64,147.65,147.62,147.64,96600.0
2011-07-05 15:45:00,147.64,147.67,147.56,147.57,213100.0,147.64,147.67,147.56,147.57,213100.0
2011-07-05 15:50:00,147.56,147.57,147.5,147.53,293300.0,147.56,147.57,147.5,147.53,293300.0
2011-07-05 15:55:00,147.52,147.64,147.5,147.63,527200.0,147.52,147.64,147.5,147.63,527200.0
2011-07-06 09:30:00,148.7,148.81,148.62,148.81,457100.0,148.7,148.81,148.62,148.81,457100.0
2011-07-06 09:35:00,148.81,148.86,148.74,148.75,276500.0,148.81,148.86,148.74,148.75,276500.0
2011-07-06 09:40:00,148.74,148.86,148.71,148.8,470800.0,148.74,148.86,148.71,148.8,470800.0
2011-07-06 09:45:00,148.8,148.87,148.71,148.76,282300.0,148.8,148.87,148.71,148.76,282300.0
2011-07-06 09:50:00,148.75,148.77,148.69,148.75,216600.0,148.75,148.77,148.69,148.75,216600.0
2011-07-06 09:55:00,148.74,148.88,148.71,148.82,343600.0,148.74,148.88,148.71,148.82,343600.0
2011-07-06 10:00:00,148.81,148.87,148.73,148.78,262800.0,148.81,148.87,148.73,148.78,262800.0
2011-07-06 10:05:00,148.78,148.81,148.67,148.75,304800.0,148.78,148.81,148.67,148.75,304800.0
2011-07-06 10:10:00,148.74,149.09,148.74,148.91,492300.0,148.74,149.09,148.74,148.91,492300.0
2011-07-06 10:15:00,148.91,149.04,148.86,148.91,278200.0,148.91,149.04,148.86,148.91,278200.0
2011-07-06 10:20:00,148.91,148.92,148.58,148.65,1173800.0,148.91,148.92,148.58,148.65,1173800.0
2011-07-06 10:25:00,148.66,148.75,148.65,148.71,100900.0,148.66,148.75,148.65,148.71,100900.0
2011-07-06 10:30:00,148.72,148.78,148.65,148.76,130200.0,148.72,148.78,148.65,148.76,130200.0
2011-07-06 10:35:00,148.76,148.83,148.74,148.8,224000.0,148.76,148.83,148.74,148.8,224000.0
2011-07-06 10:40:00,148.8,148.88,148.74,148.78,146900.0,148.8,148.88,148.74,148.78,146900.0
2011-07-06 10:45:00,148.78,149.04,148.78,148.92,367000.0,148.78,149.04,148.78,148.92,367000.0
2011-07-06 10:50:00,148.92,149.02,148.88,148.95,226700.0,148.92,149.02,148.88,148.95,226700.0
2011-07-06 10:55:00,148.94,149.04,148.88,148.95,177800.0,148.94,149.04,148.88,148.95,177800.0
2011-07-06 11:00:00,148.93,148.98,148.89,148.97,113600.0,148.93,148.98,148.89,148.97,113600.0
2011-07-06 11:05:00,148.97,149.07,148.94,149.03,115500.0,148.97,149.07,148.94,149.03,115500.0
2011-07-06 11:10:00,149.04,149.08,148.98,148.98,135000.0,149.04,149.08,148.98,148.98,135000.0
2011-07-06 11:15:00,148.99,149.27,148.97,149.17,247600.0,148.99,149.27,148.97,149.17,247600.0
2011-07-06 11:20:00,149.18,149.26,149.11,149.21,159400.0,149.18,149.26,149.11,149.21,159400.0
2011-07-06 11:25:00,149.21,149.44,149.19,149.39,513900.0,149.21,149.44,149.19,149.39,513900.0
2011-07-06 11:30:00,149.38,149.43,149.34,149.38,373300.0,149.38,149.43,149.34,149.38,373300.0
2011-07-06 11:35:00,149.38,149.42,149.24,149.25,361300.0,149.38,149.42,149.24,149.25,361300.0
2011-07-06 11:40:00,149.24,149.29,149.16,149.18,180400.0,149.24,149.29,149.16,149.18,180400.0
2011-07-06 11:45:00,149.19,149.2,149.04,149.07,270100.0,149.19,149.2,149.04,149.07,270100.0
2011-07-06 11:50:00,149.07,149.11,148.93,149.03,271400.0,149.07,149.11,148.93,149.03,271400.0
2011-07-06 11:55:00,149.03,149.04,148.91,148.95,152600.0,149.03,149.04,148.91,148.95,152600.0
2011-07-06 12:00:00,148.95,149.07,148.94,149.06,69700.0,148.95,149.07,148.94,149.06,69700.0
2011-07-06 12:05:00,149.05,149.12,149.02,149.08,81000.0,149.05,149.12,149.02,149.08,81000.0
2011-07-06 12:10:00,149.08,149.14,149.08,149.12,25800.0,149.08,149.14,149.08,149.12,25800.0
2011-07-06 12:15:00,149.12,149.16,149.09,149.11,72000.0,149.12,149.16,149.09,149.11,72000.0
2011-07-06 12:20:00,149.12,149.12,148.97,149.0,123700.0,149.12,149.12,148.97,149.0,123700.0
2011-07-06 12:25:00,148.98,149.08,148.91,149.07,97200.0,148.98,149.08,148.91,149.07,97200.0
2011-07-06 12:30:00,149.07,149.15,149.06,149.14,27000.0,149.07,149.15,149.06,149.14,27000.0
2011-07-06 12:35:00,149.14,149.16,149.01,149.04,76600.0,149.14,149.16,149.01,149.04,76600.0
2011-07-06 12:40:00,149.03,149.06,149.0,149.02,44700.0,149.03,149.06,149.0,149.02,44700.0
2011-07-06 12:45:00,149.02,149.02,148.92,148.96,94400.0,149.02,149.02,148.92,148.96,94400.0
2011-07-06 12:50:00,148.96,149.05,148.93,149.05,36100.0,148.96,149.05,148.93,149.05,36100.0
2011-07-06 12:55:00,149.05,149.06,149.01,149.03,27600.0,149.05,149.06,149.01,149.03,27600.0
2011-07-06 13:00:00,149.03,149.03,148.94,148.97,62900.0,149.03,149.03,148.94,148.97,62900.0
2011-07-06 13:05:00,148.96,148.98,148.9,148.92,46000.0,148.96,148.98,148.9,148.92,46000.0
2011-07-06 13:10:00,148.92,148.93,148.82,148.86,62900.0,148.92,148.93,148.82,148.86,62900.0
2011-07-06 13:15:00,148.86,148.87,148.83,148.85,25600.0,148.86,148.87,148.83,148.85,25600.0
2011-07-06 13:20:00,148.85,148.89,148.82,148.87,36400.0,148.85,148.89,148.82,148.87,36400.0
2011-07-06 13:25:00,148.86,148.99,148.86,148.95,50300.0,148.86,148.99,148.86,148.95,50300.0
2011-07-06 13:30:00,148.95,148.97,148.9,148.96,23900.0,148.95,148.97,148.9,148.96,23900.0
2011-07-06 13:35:00,148.96,149.05,148.95,149.02,37800.0,148.96,149.05,148.95,149.02,37800.0
2011-07-06 13:40:00,149.01,149.09,148.98,149.03,92000.0,149.01,149.09,148.98,149.03,92000.0
2011-07-06 13:45:00,149.02,149.04,148.93,148.95,27200.0,149.02,149.04,148.93,148.95,27200.0
2011-07-06 13:50:00,148.95,148.96,148.91,148.95,31300.0,148.95,148.96,148.91,148.95,31300.0
2011-07-06 13:55:00,148.96,149.06,148.95,149.04,80000.0,148.96,149.06,148.95,149.04,80000.0
2011-07-06 14:00:00,149.04,149.09,149.03,149.07,22000.0,149.04,149.09,149.03,149.07,22000.0
2011-07-06 14:05:00,149.06,149.06,148.97,148.97,26400.0,149.06,149.06,148.97,148.97,26400.0
2011-07-06 14:10:00,148.97,149.03,148.95,148.97,37400.0,148.97,149.03,148.95,148.97,37400.0
2011-07-06 14:15:00,148.98,149.01,148.94,148.96,46000.0,148.98,149.01,148.94,148.96,46000.0
2011-07-06 14:20:00,148.96,148.98,148.93,148.96,43300.0,148.96,148.98,148.93,148.96,43300.0
2011-07-06 14:25:00,148.96,149.02,148.96,149.01,59600.0,148.96,149.02,148.96,149.01,59600.0
2011-07-06 14:30:00,149.01,149.04,148.98,149.0,32500.0,149.01,149.04,148.98,149.0,32500.0
2011-07-06 14:35:00,149.0,149.08,149.0,149.06,63800.0,149.0,149.08,149.0,149.06,63800.0
2011-07-06 14:40:00,149.05,149.07,149.02,149.07,25300.0,149.05,149.07,149.02,149.07,25300.0
2011-07-06 14:45:00,149.06,149.09,149.02,149.02,22000.0,149.06,149.09,149.02,149.02,22000.0
2011-07-06 14:50:00,149.03,149.08,149.02,149.02,22900.0,149.03,149.08,149.02,149.02,22900.0
2011-07-06 14:55:00,149.03,149.03,148.94,148.96,22800.0,149.03,149.03,148.94,148.96,22800.0
2011-07-06 15:00:00,148.96,149.04,148.95,149.0,57600.0,148.96,149.04,148.95,149.0,57600.0
2011-07-06 15:05:00,149.0,149.06,148.97,149.05,61400.0,149.0,149.06,148.97,149.05,61400.0
2011-07-06 15:10:00,149.06,149.09,148.98,149.0,35400.0,149.06,149.09,148.98,149.0,35400.0
2011-07-06 15:15:00,149.0,149.02,148.96,149.01,49000.0,149.0,149.02,148.96,149.01,49000.0
2011-07-06 15:20:00,149.02,149.03,148.99,149.0,41900.0,149.02,149.03,148.99,149.0,41900.0
2011-07-06 15:25:00,149.0,149.04,148.97,148.97,60700.0,149.0,149.04,148.97,148.97,60700.0
2011-07-06 15:30:00,148.97,149.03,148.96,148.99,99300.0,148.97,149.03,148.96,148.99,99300.0
2011-07-06 15:35:00,149.0,149.0,148.88,148.89,107000.0,149.0,149.0,148.88,148.89,107000.0
2011-07-06 15:40:00,148.89,148.92,148.85,148.9,132800.0,148.89,148.92,148.85,148.9,132800.0
2011-07-06 15:45:00,148.9,148.93,148.88,148.9,168500.0,148.9,148.93,148.88,148.9,168500.0
2011-07-06 15:50:00,148.89,149.0,148.89,148.99,249700.0,148.89,149.0,148.89,148.99,249700.0
2011-07-06 15:55:00,148.98,148.99,148.9,148.92,339500.0,148.98,148.99,148.9,148.92,339500.0
2011-07-07 09:30:00,148.96,149.01,148.88,148.89,166500.0,148.96,149.01,148.88,148.89,166500.0
2011-07-07 09:35:00,148.9,148.92,148.75,148.77,216800.0,148.9,148.92,148.75,148.77,216800.0
2011-07-07 09:40:00,148.77,148.79,148.57,148.67,167800.0,148.77,148.79,148.57,148.67,167800.0
2011-07-07 09:45:00,148.66,148.7,148.57,148.67,227300.0,148.66,148.7,148.57,148.67,227300.0
2011-07-07 09:50:00,148.66,148.89,148.65,148.8,200800.0,148.66,148.89,148.65,148.8,200800.0
2011-07-07 09:55:00,148.79,148.87,148.75,148.77,70400.0,148.79,148.87,148.75,148.77,70400.0
2011-07-07 10:00:00,148.78,148.99,148.78,148.94,181900.0,148.78,148.99,148.78,148.94,181900.0
2011-07-07 10:05:00,148.96,149.06,148.9,148.94,179600.0,148.96,149.06,148.9,148.94,179600.0
2011-07-07 10:10:00,148.94,148.99,148.92,148.97,52300.0,148.94,148.99,148.92,148.97,52300.0
2011-07-07 10:15:00,148.98,149.08,148.8,148.84,138800.0,148.98,149.08,148.8,148.84,138800.0
2011-07-07 10:20:00,148.84,148.87,148.73,148.76,169600.0,148.84,148.87,148.73,148.76,169600.0
2011-07-07 10:25:00,148.77,148.82,148.74,148.79,47800.0,148.77,148.82,148.74,148.79,47800.0
2011-07-07 10:30:00,148.8,148.91,148.8,148.88,52600.0,148.8,148.91,148.8,148.88,52600.0
2011-07-07 10:35:00,148.88,149.06,148.71,148.76,286700.0,148.88,149.06,148.71,148.76,286700.0
2011-07-07 10:40:00,148.75,148.78,148.29,148.65,492300.0,148.75,148.78,148.29,148.65,492300.0
2011-07-07 10:45:00,148.64,148.81,148.58,148.69,141200.0,148.64,148.81,148.58,148.69,141200.0
2011-07-07 10:50:00,148.71,148.71,148.57,148.64,79000.0,148.71,148.71,148.57,148.64,79000.0
2011-07-07 10:55:00,148.64,148.83,148.62,148.78,121800.0,148.64,148.83,148.62,148.78,121800.0
2011-07-07 11:00:00,148.76,148.94,148.67,148.93,103700.0,148.76,148.94,148.67,148.93,103700.0
2011-07-07 11:05:00,148.92,148.95,148.69,148.75,166900.0,148.92,148.95,148.69,148.75,166900.0
2011-07-07 11:10:00,148.76,148.82,148.7,148.7,53900.0,148.76,148.82,148.7,148.7,53900.0
2011-07-07 11:15:00,148.71,148.8,148.68,148.73,61400.0,148.71,148.8,148.68,148.73,61400.0
2011-07-07 11:20:00,148.74,148.86,148.72,148.81,66700.0,148.74,148.86,148.72,148.81,66700.0
2011-07-07 11:25:00,148.82,148.85,148.76,148.82,37400.0,148.82,148.85,148.76,148.82,37400.0
2011-07-07 11:30:00,148.81,148.91,148.78,148.87,106000.0,148.81,148.91,148.78,148.87,106000.0
2011-07-07 11:35:00,148.86,148.87,148.73,148.79,91600.0,148.86,148.87,148.73,148.79,91600.0
2011-07-07 11:40:00,148.79,148.87,148.76,148.86,81400.0,148.79,148.87,148.76,148.86,81400.0
2011-07-07 11:45:00,148.85,148.93,148.83,148.9,64400.0,148.85,148.93,148.83,148.9,64400.0
2011-07-07 11:50:00,148.89,148.9,148.81,148.87,51700.0,148.89,148.9,148.81,148.87,51700.0
2011-07-07 11:55:00,148.86,148.89,148.82,148.88,26400.0,148.86,148.89,148.82,148.88,26400.0
2011-07-07 12:00:00,148.89,148.92,148.85,148.85,76500.0,148.89,148.92,148.85,148.85,76500.0
2011-07-07 12:05:00,148.84,148.92,148.82,148.92,103800.0,148.84,148.92,148.82,148.92,103800.0
2011-07-07 12:10:00,148.91,148.97,148.89,148.96,34900.0,148.91,148.97,148.89,148.96,34900.0
2011-07-07 12:15:00,148.96,148.96,148.9,148.94,43700.0,148.96,148.96,148.9,148.94,43700.0
2011-07-07 12:20:00,148.94,149.01,148.94,149.0,71300.0,148.94,149.01,148.94,149.0,71300.0
2011-07-07 12:25:00,149.01,149.01,148.95,148.99,28600.0,149.01,149.01,148.95,148.99,28600.0
2011-07-07 12:30:00,148.98,149.02,148.97,149.0,22300.0,148.98,149.02,148.97,149.0,22300.0
2011-07-07 12:35:00,149.01,149.03,148.96,149.01,31700.0,149.01,149.03,148.96,149.01,31700.0
2011-07-07 12:40:00,149.0,149.02,149.0,149.0,36600.0,149.0,149.02,149.0,149.0,36600.0
2011-07-07 12:45:00,149.0,149.01,148.96,148.97,34700.0,149.0,149.01,148.96,148.97,34700.0
2011-07-07 12:50:00,148.98,149.0,148.88,148.91,175900.0,148.98,149.0,148.88,148.91,175900.0
2011-07-07 12:55:00,148.91,148.96,148.91,148.95,52400.0,148.91,148.96,148.91,148.95,52400.0
2011-07-07 13:00:00,148.94,148.98,148.92,148.96,33300.0,148.94,148.98,148.92,148.96,33300.0
2011-07-07 13:05:00,148.96,149.15,148.96,149.13,291500.0,148.96,149.15,148.96,149.13,291500.0
2011-07-07 13:10:00,149.12,149.13,149.0,149.07,146600.0,149.12,149.13,149.0,149.07,146600.0
2011-07-07 13:15:00,149.07,149.13,149.06,149.12,26400.0,149.07,149.13,149.06,149.12,26400.0
2011-07-07 13:20:00,149.13,149.18,149.08,149.14,129900.0,149.13,149.18,149.08,149.14,129900.0
2011-07-07 13:25:00,149.14,149.15,149.05,149.09,62300.0,149.14,149.15,149.05,149.09,62300.0
2011-07-07 13:30:00,149.08,149.14,149.06,149.13,78800.0,149.08,149.14,149.06,149.13,78800.0
2011-07-07 13:35:00,149.12,149.16,149.12,149.13,27600.0,149.12,149.16,149.12,149.13,27600.0
2011-07-07 13:40:00,149.14,149.35,149.13,149.29,175200.0,149.14,149.35,149.13,149.29,175200.0
2011-07-07 13:45:00,149.29,149.29,149.17,149.25,106400.0,149.29,149.29,149.17,149.25,106400.0
2011-07-07 13:50:00,149.24,149.32,149.21,149.27,100600.0,149.24,149.32,149.21,149.27,100600.0
2011-07-07 13:55:00,149.27,149.28,149.16,149.17,68600.0,149.27,149.28,149.16,149.17,68600.0
2011-07-07 14:00:00,149.17,149.2,149.14,149.15,32500.0,149.17,149.2,149.14,149.15,32500.0
2011-07-07 14:05:00,149.16,149.16,149.1,149.14,41400.0,149.16,149.16,149.1,149.14,41400.0
2011-07-07 14:10:00,149.15,149.2,149.12,149.16,38600.0,149.15,149.2,149.12,149.16,38600.0
2011-07-07 14:15:00,149.17,149.19,149.14,149.18,70700.0,149.17,149.19,149.14,149.18,70700.0
2011-07-07 14:20:00,149.18,149.21,149.14,149.15,64000.0,149.18,149.21,149.14,149.15,64000.0
2011-07-07 14:25:00,149.16,149.2,149.13,149.16,40700.0,149.16,149.2,149.13,149.16,40700.0
2011-07-07 14:30:00,149.17,149.21,149.14,149.18,28100.0,149.17,149.21,149.14,149.18,28100.0
2011-07-07 14:35:00,149.18,149.24,149.18,149.22,76300.0,149.18,149.24,149.18,149.22,76300.0
2011-07-07 14:40:00,149.22,149.25,149.21,149.23,43000.0,149.22,149.25,149.21,149.23,43000.0
2011-07-07 14:45:00,149.24,149.24,149.19,149.22,35000.0,149.24,149.24,149.19,149.22,35000.0
2011-07-07 14:50:00,149.22,149.28,149.2,149.26,145100.0,149.22,149.28,149.2,149.26,145100.0
2011-07-07 14:55:00,149.26,149.26,149.21,149.26,28300.0,149.26,149.26,149.21,149.26,28300.0
2011-07-07 15:00:00,149.25,149.27,149.21,149.22,23700.0,149.25,149.27,149.21,149.22,23700.0
2011-07-07 15:05:00,149.22,149.23,149.18,149.2,48700.0,149.22,149.23,149.18,149.2,48700.0
2011-07-07 15:10:00,149.19,149.23,149.19,149.23,37800.0,149.19,149.23,149.19,149.23,37800.0
2011-07-07 15:15:00,149.23,149.27,149.22,149.25,53400.0,149.23,149.27,149.22,149.25,53400.0
2011-07-07 15:20:00,149.25,149.25,149.16,149.16,117800.0,149.25,149.25,149.16,149.16,117800.0
2011-07-07 15:25:00,149.16,149.17,149.1,149.11,83800.0,149.16,149.17,149.1,149.11,83800.0
2011-07-07 15:30:00,149.12,149.14,149.09,149.12,90900.0,149.12,149.14,149.09,149.12,90900.0
2011-07-07 15:35:00,149.12,149.18,149.11,149.15,66400.0,149.12,149.18,149.11,149.15,66400.0
2011-07-07 15:40:00,149.15,149.17,149.12,149.14,85300.0,149.15,149.17,149.12,149.14,85300.0
2011-07-07 15:45:00,149.14,149.16,149.13,149.15,90200.0,149.14,149.16,149.13,149.15,90200.0
2011-07-07 15:50:00,149.14,149.19,149.11,149.19,128000.0,149.14,149.19,149.11,149.19,128000.0
2011-07-07 15:55:00,149.18,149.25,149.16,149.16,268800.0,149.18,149.25,149.16,149.16,268800.0
2011-07-08 09:30:00,150.32,150.36,150.24,150.28,282000.0,150.32,150.36,150.24,150.28,282000.0
2011-07-08 09:35:00,150.29,150.31,150.21,150.27,460000.0,150.29,150.31,150.21,150.27,460000.0
2011-07-08 09:40:00,150.27,150.4,150.22,150.38,468500.0,150.27,150.4,150.22,150.38,468500.0
2011-07-08 09:45:00,150.41,150.42,150.2,150.21,375800.0,150.41,150.42,150.2,150.21,375800.0
2011-07-08 09:50:00,150.22,150.34,150.18,150.33,161900.0,150.22,150.34,150.18,150.33,161900.0
2011-07-08 09:55:00,150.33,150.35,150.27,150.29,146500.0,150.33,150.35,150.27,150.29,146500.0
2011-07-08 10:00:00,150.29,150.33,150.09,150.1,351900.0,150.29,150.33,150.09,150.1,351900.0
2011-07-08 10:05:00,150.1,150.13,150.07,150.1,483500.0,150.1,150.13,150.07,150.1,483500.0
2011-07-08 10:10:00,150.11,150.14,150.08,150.14,155900.0,150.11,150.14,150.08,150.14,155900.0
2011-07-08 10:15:00,150.14,150.21,150.1,150.18,133500.0,150.14,150.21,150.1,150.18,133500.0
2011-07-08 10:20:00,150.18,150.22,150.02,150.2,324300.0,150.18,150.22,150.02,150.2,324300.0
2011-07-08 10:25:00,150.2,150.32,150.12,150.25,504900.0,150.2,150.32,150.12,150.25,504900.0
2011-07-08 10:30:00,150.25,150.27,150.17,150.23,194100.0,150.25,150.27,150.17,150.23,194100.0
2011-07-08 10:35:00,150.22,150.32,150.16,150.3,139500.0,150.22,150.32,150.16,150.3,139500.0
2011-07-08 10:40:00,150.3,150.39,150.25,150.29,199100.0,150.3,150.39,150.25,150.29,199100.0
2011-07-08 10:45:00,150.3,150.48,150.28,150.43,277700.0,150.3,150.48,150.28,150.43,277700.0
2011-07-08 10:50:00,150.43,150.45,150.23,150.29,184200.0,150.43,150.45,150.23,150.29,184200.0
2011-07-08 10:55:00,150.29,150.31,150.14,150.17,170300.0,150.29,150.31,150.14,150.17,170300.0
2011-07-08 11:00:00,150.18,150.22,150.13,150.14,123700.0,150.18,150.22,150.13,150.14,123700.0
2011-07-08 11:05:00,150.14,150.33,150.14,150.28,189000.0,150.14,150.33,150.14,150.28,189000.0
2011-07-08 11:10:00,150.28,150.29,150.13,150.17,209400.0,150.28,150.29,150.13,150.17,209400.0
2011-07-08 11:15:00,150.17,150.26,150.11,150.26,129100.0,150.17,150.26,150.11,150.26,129100.0
2011-07-08 11:20:00,150.26,150.31,150.22,150.29,92900.0,150.26,150.31,150.22,150.29,92900.0
2011-07-08 11:25:00,150.3,150.31,150.19,150.2,43200.0,150.3,150.31,150.19,150.2,43200.0
2011-07-08 11:30:00,150.21,150.33,150.21,150.29,79900.0,150.21,150.33,150.21,150.29,79900.0
2011-07-08 11:35:00,150.29,150.42,150.29,150.39,87500.0,150.29,150.42,150.29,150.39,87500.0
2011-07-08 11:40:00,150.39,150.4,150.32,150.34,68400.0,150.39,150.4,150.32,150.34,68400.0
2011-07-08 11:45:00,150.35,150.37,150.3,150.32,58200.0,150.35,150.37,150.3,150.32,58200.0
2011-07-08 11:50:00,150.32,150.38,150.32,150.38,56500.0,150.32,150.38,150.32,150.38,56500.0
2011-07-08 11:55:00,150.38,150.48,150.36,150.4,128900.0,150.38,150.48,150.36,150.4,128900.0
2011-07-08 12:00:00,150.39,150.4,150.34,150.39,62400.0,150.39,150.4,150.34,150.39,62400.0
2011-07-08 12:05:00,150.4,150.46,150.38,150.43,89900.0,150.4,150.46,150.38,150.43,89900.0
2011-07-08 12:10:00,150.43,150.44,150.36,150.37,83300.0,150.43,150.44,150.36,150.37,83300.0
2011-07-08 12:15:00,150.36,150.4,150.22,150.27,143100.0,150.36,150.4,150.22,150.27,143100.0
2011-07-08 12:20:00,150.26,150.29,150.25,150.26,33000.0,150.26,150.29,150.25,150.26,33000.0
2011-07-08 12:25:00,150.26,150.27,150.2,150.23,41700.0,150.26,150.27,150.2,150.23,41700.0
2011-07-08 12:30:00,150.24,150.24,150.18,150.2,45600.0,150.24,150.24,150.18,150.2,45600.0
2011-07-08 12:35:00,150.2,150.2,150.15,150.2,41000.0,150.2,150.2,150.15,150.2,41000.0
2011-07-08 12:40:00,150.2,150.22,150.18,150.2,43700.0,150.2,150.22,150.18,150.2,43700.0
2011-07-08 12:45:00,150.19,150.26,150.19,150.25,76400.0,150.19,150.26,150.19,150.25,76400.0
2011-07-08 12:50:00,150.25,150.26,150.22,150.24,27600.0,150.25,150.26,150.22,150.24,27600.0
2011-07-08 12:55:00,150.24,150.25,150.16,150.17,35400.0,150.24,150.25,150.16,150.17,35400.0
2011-07-08 13:00:00,150.15,150.15,149.99,150.03,141900.0,150.15,150.15,149.99,150.03,141900.0
2011-07-08 13:05:00,150.03,150.17,150.03,150.17,116500.0,150.03,150.17,150.03,150.17,116500.0
2011-07-08 13:10:00,150.18,150.2,150.13,150.18,50100.0,150.18,150.2,150.13,150.18,50100.0
2011-07-08 13:15:00,150.18,150.19,150.13,150.17,84400.0,150.18,150.19,150.13,150.17,84400.0
2011-07-08 13:20:00,150.16,150.16,150.07,150.07,44200.0,150.16,150.16,150.07,150.07,44200.0
2011-07-08 13:25:00,150.08,150.17,150.07,150.17,68900.0,150.08,150.17,150.07,150.17,68900.0
2011-07-08 13:30:00,150.17,150.25,150.15,150.23,64700.0,150.17,150.25,150.15,150.23,64700.0
2011-07-08 13:35:00,150.22,150.24,150.18,150.2,49400.0,150.22,150.24,150.18,150.2,49400.0
2011-07-08 13:40:00,150.2,150.2,150.15,150.16,66100.0,150.2,150.2,150.15,150.16,66100.0
2011-07-08 13:45:00,150.16,150.17,150.04,150.1,120300.0,150.16,150.17,150.04,150.1,120300.0
2011-07-08 13:50:00,150.06,150.06,150.01,150.03,256300.0,150.06,150.06,150.01,150.03,256300.0
2011-07-08 13:55:00,150.04,150.1,150.02,150.09,122100.0,150.04,150.1,150.02,150.09,122100.0
2011-07-08 14:00:00,150.09,150.18,150.09,150.17,126800.0,150.09,150.18,150.09,150.17,126800.0
2011-07-08 14:05:00,150.17,150.23,150.17,150.21,54600.0,150.17,150.23,150.17,150.21,54600.0
2011-07-08 14:10:00,150.22,150.23,150.18,150.19,26900.0,150.22,150.23,150.18,150.19,26900.0
2011-07-08 14:15:00,150.19,150.26,150.19,150.23,85000.0,150.19,150.26,150.19,150.23,85000.0
2011-07-08 14:20:00,150.22,150.24,150.21,150.22,32600.0,150.22,150.24,150.21,150.22,32600.0
2011-07-08 14:25:00,150.22,150.25,150.21,150.25,26900.0,150.22,150.25,150.21,150.25,26900.0
2011-07-08 14:30:00,150.25,150.28,150.21,150.23,70200.0,150.25,150.28,150.21,150.23,70200.0
2011-07-08 14:35:00,150.22,150.36,150.21,150.31,403900.0,150.22,150.36,150.21,150.31,403900.0
2011-07-08 14:40:00,150.31,150.33,150.27,150.3,99500.0,150.31,150.33,150.27,150.3,99500.0
2011-07-08 14:45:00,150.3,150.31,150.28,150.3,76900.0,150.3,150.31,150.28,150.3,76900.0
2011-07-08 14:50:00,150.31,150.47,150.31,150.46,277600.0,150.31,150.47,150.31,150.46,277600.0
2011-07-08 14:55:00,150.47,150.5,150.43,150.48,240900.0,150.47,150.5,150.43,150.48,240900.0
2011-07-08 15:00:00,150.49,150.49,150.44,150.47,44000.0,150.49,150.49,150.44,150.47,44000.0
2011-07-08 15:05:00,150.47,150.48,150.44,150.45,40500.0,150.47,150.48,150.44,150.45,40500.0
2011-07-08 15:10:00,150.45,150.47,150.43,150.45,51100.0,150.45,150.47,150.43,150.45,51100.0
2011-07-08 15:15:00,150.45,150.45,150.31,150.38,103700.0,150.45,150.45,150.31,150.38,103700.0
2011-07-08 15:20:00,150.37,150.4,150.36,150.4,55000.0,150.37,150.4,150.36,150.4,55000.0
2011-07-08 15:25:00,150.4,150.45,150.38,150.38,112200.0,150.4,150.45,150.38,150.38,112200.0
2011-07-08 15:30:00,150.38,150.43,150.36,150.38,108600.0,150.38,150.43,150.36,150.38,108600.0
2011-07-08 15:35:00,150.37,150.41,150.37,150.39,100200.0,150.37,150.41,150.37,150.39,100200.0
2011-07-08 15:40:00,150.38,150.4,150.36,150.37,134900.0,150.38,150.4,150.36,150.37,134900.0
2011-07-08 15:45:00,150.37,150.39,150.33,150.38,244800.0,150.37,150.39,150.33,150.38,244800.0
2011-07-08 15:50:00,150.38,150.41,150.32,150.32,404900.0,150.38,150.41,150.32,150.32,404900.0
2011-07-08 15:55:00,150.32,150.33,150.23,150.27,466100.0,150.32,150.33,150.23,150.27,466100.0
2011-07-11 09:30:00,151.33,151.45,151.32,151.43,261600.0,151.33,151.45,151.32,151.43,261600.0
2011-07-11 09:35:00,151.44,151.51,151.43,151.45,292600.0,151.44,151.51,151.43,151.45,292600.0
2011-07-11 09:40:00,151.46,151.46,151.32,151.34,272400.0,151.46,151.46,151.32,151.34,272400.0
2011-07-11 09:45:00,151.33,151.41,151.29,151.39,206300.0,151.33,151.41,151.29,151.39,206300.0
2011-07-11 09:50:00,151.39,151.69,151.39,151.68,451000.0,151.39,151.69,151.39,151.68,451000.0
2011-07-11 09:55:00,151.66,151.67,151.43,151.51,304400.0,151.66,151.67,151.43,151.51,304400.0
2011-07-11 10:00:00,151.51,151.66,151.51,151.54,312400.0,151.51,151.66,151.51,151.54,312400.0
2011-07-11 10:05:00,151.53,151.56,151.48,151.5,131500.0,151.53,151.56,151.48,151.5,131500.0
2011-07-11 10:10:00,151.5,151.59,151.46,151.57,175500.0,151.5,151.59,151.46,151.57,175500.0
2011-07-11 10:15:00,151.59,151.6,151.51,151.57,126200.0,151.59,151.6,151.51,151.57,126200.0
2011-07-11 10:20:00,151.59,151.64,151.52,151.53,530200.0,151.59,151.64,151.52,151.53,530200.0
2011-07-11 10:25:00,151.53,151.58,151.53,151.58,138800.0,151.53,151.58,151.53,151.58,138800.0
2011-07-11 10:30:00,151.57,151.68,151.53,151.64,289500.0,151.57,151.68,151.53,151.64,289500.0
2011-07-11 10:35:00,151.64,151.67,151.33,151.35,341400.0,151.64,151.67,151.33,151.35,341400.0
2011-07-11 10:40:00,151.34,151.37,150.84,151.0,942700.0,151.34,151.37,150.84,151.0,942700.0
2011-07-11 10:45:00,151.0,151.1,150.91,150.97,376300.0,151.0,151.1,150.91,150.97,376300.0
2011-07-11 10:50:00,150.97,150.97,150.2,150.44,1011700.0,150.97,150.97,150.2,150.44,1011700.0
2011-07-11 10:55:00,150.45,150.67,150.22,150.6,520600.0,150.45,150.67,150.22,150.6,520600.0
2011-07-11 11:00:00,150.57,150.64,150.33,150.35,231800.0,150.57,150.64,150.33,150.35,231800.0
2011-07-11 11:05:00,150.36,150.63,150.34,150.62,151700.0,150.36,150.63,150.34,150.62,151700.0
2011-07-11 11:10:00,150.62,150.63,150.46,150.57,98800.0,150.62,150.63,150.46,150.57,98800.0
2011-07-11 11:15:00,150.57,150.7,150.54,150.68,68400.0,150.57,150.7,150.54,150.68,68400.0
2011-07-11 11:20:00,150.69,150.8,150.5,150.51,104800.0,150.69,150.8,150.5,150.51,104800.0
2011-07-11 11:25:00,150.51,150.59,150.44,150.48,395300.0,150.51,150.59,150.44,150.48,395300.0
2011-07-11 11:30:00,150.49,150.76,150.44,150.62,129600.0,150.49,150.76,150.44,150.62,129600.0
2011-07-11 11:35:00,150.63,150.67,150.56,150.62,77200.0,150.63,150.67,150.56,150.62,77200.0
2011-07-11 11:40:00,150.64,150.72,150.61,150.66,90400.0,150.64,150.72,150.61,150.66,90400.0
2011-07-11 11:45:00,150.66,150.73,150.64,150.7,53200.0,150.66,150.73,150.64,150.7,53200.0
2011-07-11 11:50:00,150.7,150.82,150.68,150.69,137300.0,150.7,150.82,150.68,150.69,137300.0
2011-07-11 11:55:00,150.68,150.7,150.59,150.59,149600.0,150.68,150.7,150.59,150.59,149600.0
2011-07-11 12:00:00,150.61,150.69,150.55,150.67,50900.0,150.61,150.69,150.55,150.67,50900.0
2011-07-11 12:05:00,150.68,150.72,150.64,150.67,130200.0,150.68,150.72,150.64,150.67,130200.0
2011-07-11 12:10:00,150.67,150.68,150.56,150.57,75800.0,150.67,150.68,150.56,150.57,75800.0
2011-07-11 12:15:00,150.56,150.81,150.54,150.74,88900.0,150.56,150.81,150.54,150.74,88900.0
2011-07-11 12:20:00,150.73,150.79,150.71,150.71,66000.0,150.73,150.79,150.71,150.71,66000.0
2011-07-11 12:25:00,150.72,150.75,150.69,150.72,31100.0,150.72,150.75,150.69,150.72,31100.0
2011-07-11 12:30:00,150.73,150.76,150.68,150.74,158100.0,150.73,150.76,150.68,150.74,158100.0
2011-07-11 12:35:00,150.74,150.94,150.72,150.93,128800.0,150.74,150.94,150.72,150.93,128800.0
2011-07-11 12:40:00,150.92,150.93,150.79,150.8,99900.0,150.92,150.93,150.79,150.8,99900.0
2011-07-11 12:45:00,150.8,150.82,150.74,150.75,43400.0,150.8,150.82,150.74,150.75,43400.0
2011-07-11 12:50:00,150.76,150.77,150.66,150.75,53300.0,150.76,150.77,150.66,150.75,53300.0
2011-07-11 12:55:00,150.75,150.75,150.63,150.75,102100.0,150.75,150.75,150.63,150.75,102100.0
2011-07-11 13:00:00,150.76,150.82,150.73,150.81,43500.0,150.76,150.82,150.73,150.81,43500.0
2011-07-11 13:05:00,150.8,150.87,150.8,150.86,48600.0,150.8,150.87,150.8,150.86,48600.0
2011-07-11 13:10:00,150.87,150.91,150.83,150.89,46900.0,150.87,150.91,150.83,150.89,46900.0
2011-07-11 13:15:00,150.88,150.88,150.71,150.76,75300.0,150.88,150.88,150.71,150.76,75300.0
2011-07-11 13:20:00,150.76,150.88,150.73,150.87,44900.0,150.76,150.88,150.73,150.87,44900.0
2011-07-11 13:25:00,150.86,150.91,150.82,150.88,83300.0,150.86,150.91,150.82,150.88,83300.0
2011-07-11 13:30:00,150.88,150.96,150.87,150.93,64400.0,150.88,150.96,150.87,150.93,64400.0
2011-07-11 13:35:00,150.92,150.94,150.9,150.91,15700.0,150.92,150.94,150.9,150.91,15700.0
2011-07-11 13:40:00,150.91,150.92,150.85,150.89,105200.0,150.91,150.92,150.85,150.89,105200.0
2011-07-11 13:45:00,150.88,150.93,150.84,150.88,61000.0,150.88,150.93,150.84,150.88,61000.0
2011-07-11 13:50:00,150.88,150.93,150.86,150.87,58300.0,150.88,150.93,150.86,150.87,58300.0
2011-07-11 13:55:00,150.86,150.9,150.85,150.89,62000.0,150.86,150.9,150.85,150.89,62000.0
2011-07-11 14:00:00,150.89,150.89,150.78,150.79,64900.0,150.89,150.89,150.78,150.79,64900.0
2011-07-11 14:05:00,150.79,150.87,150.79,150.87,38300.0,150.79,150.87,150.79,150.87,38300.0
2011-07-11 14:10:00,150.87,150.97,150.85,150.91,85300.0,150.87,150.97,150.85,150.91,85300.0
2011-07-11 14:15:00,150.91,151.06,150.91,151.01,185500.0,150.91,151.06,150.91,151.01,185500.0
2011-07-11 14:20:00,151.02,151.09,151.01,151.04,209700.0,151.02,151.09,151.01,151.04,209700.0
2011-07-11 14:25:00,151.05,151.07,151.03,151.04,62300.0,151.05,151.07,151.03,151.04,62300.0
2011-07-11 14:30:00,151.03,151.07,151.0,151.06,98200.0,151.03,151.07,151.0,151.06,98200.0
2011-07-11 14:35:00,151.06,151.16,151.05,151.14,219000.0,151.06,151.16,151.05,151.14,219000.0
2011-07-11 14:40:00,151.14,151.16,151.09,151.14,96500.0,151.14,151.16,151.09,151.14,96500.0
2011-07-11 14:45:00,151.14,151.19,151.12,151.16,138600.0,151.14,151.19,151.12,151.16,138600.0
2011-07-11 14:50:00,151.15,151.22,151.13,151.2,176700.0,151.15,151.22,151.13,151.2,176700.0
2011-07-11 14:55:00,151.2,151.26,151.17,151.23,189900.0,151.2,151.26,151.17,151.23,189900.0
2011-07-11 15:00:00,151.23,151.25,151.18,151.24,203100.0,151.23,151.25,151.18,151.24,203100.0
2011-07-11 15:05:00,151.23,151.27,151.19,151.2,185400.0,151.23,151.27,151.19,151.2,185400.0
2011-07-11 15:10:00,151.2,151.31,151.19,151.25,339100.0,151.2,151.31,151.19,151.25,339100.0
2011-07-11 15:15:00,151.25,151.29,151.23,151.25,110300.0,151.25,151.29,151.23,151.25,110300.0
2011-07-11 15:20:00,151.25,151.28,151.25,151.27,90300.0,151.25,151.28,151.25,151.27,90300.0
2011-07-11 15:25:00,151.28,151.37,151.26,151.34,317900.0,151.28,151.37,151.26,151.34,317900.0
2011-07-11 15:30:00,151.34,151.34,151.29,151.31,96700.0,151.34,151.34,151.29,151.31,96700.0
2011-07-11 15:35:00,151.3,151.33,151.28,151.32,215000.0,151.3,151.33,151.28,151.32,215000.0
2011-07-11 15:40:00,151.32,151.37,151.31,151.37,224200.0,151.32,151.37,151.31,151.37,224200.0
2011-07-11 15:45:00,151.37,151.38,151.25,151.27,478300.0,151.37,151.38,151.25,151.27,478300.0
2011-07-11 15:50:00,151.27,151.37,151.27,151.35,597400.0,151.27,151.37,151.27,151.35,597400.0
2011-07-11 15:55:00,151.35,151.62,151.35,151.6,1569200.0,151.35,151.62,151.35,151.6,1569200.0
2011-07-12 09:30:00,151.24,151.25,150.99,151.09,366600.0,151.24,151.25,150.99,151.09,366600.0
2011-07-12 09:35:00,151.1,151.13,151.0,151.09,246700.0,151.1,151.13,151.0,151.09,246700.0
2011-07-12 09:40:00,151.09,151.12,151.0,151.05,182700.0,151.09,151.12,151.0,151.05,182700.0
2011-07-12 09:45:00,151.04,151.1,150.99,151.05,230800.0,151.04,151.1,150.99,151.05,230800.0
2011-07-12 09:50:00,151.05,151.11,151.01,151.08,89800.0,151.05,151.11,151.01,151.08,89800.0
2011-07-12 09:55:00,151.07,151.13,151.05,151.09,100100.0,151.07,151.13,151.05,151.09,100100.0
2011-07-12 10:00:00,151.1,151.1,151.0,151.0,165900.0,151.1,151.1,151.0,151.0,165900.0
2011-07-12 10:05:00,151.02,151.05,150.78,150.89,386900.0,151.02,151.05,150.78,150.89,386900.0
2011-07-12 10:10:00,150.9,151.0,150.77,150.9,306800.0,150.9,151.0,150.77,150.9,306800.0
2011-07-12 10:15:00,150.9,151.12,150.89,151.04,260200.0,150.9,151.12,150.89,151.04,260200.0
2011-07-12 10:20:00,151.03,151.12,151.01,151.1,68100.0,151.03,151.12,151.01,151.1,68100.0
2011-07-12 10:25:00,151.09,151.11,151.0,151.11,230100.0,151.09,151.11,151.0,151.11,230100.0
2011-07-12 10:30:00,151.11,151.12,151.03,151.06,191500.0,151.11,151.12,151.03,151.06,191500.0
2011-07-12 10:35:00,151.06,151.12,151.02,151.07,76200.0,151.06,151.12,151.02,151.07,76200.0
2011-07-12 10:40:00,151.06,151.21,151.06,151.1,214800.0,151.06,151.21,151.06,151.1,214800.0
2011-07-12 10:45:00,151.1,151.13,150.93,151.02,137200.0,151.1,151.13,150.93,151.02,137200.0
2011-07-12 10:50:00,151.0,151.13,150.92,151.13,92900.0,151.0,151.13,150.92,151.13,92900.0
2011-07-12 10:55:00,151.12,151.17,151.06,151.13,110000.0,151.12,151.17,151.06,151.13,110000.0
2011-07-12 11:00:00,151.13,151.44,151.08,151.36,326400.0,151.13,151.44,151.08,151.36,326400.0
2011-07-12 11:05:00,151.36,151.42,151.2,151.25,210400.0,151.36,151.42,151.2,151.25,210400.0
2011-07-12 11:10:00,151.25,151.3,151.13,151.2,78700.0,151.25,151.3,151.13,151.2,78700.0
2011-07-12 11:15:00,151.2,151.29,151.17,151.25,49600.0,151.2,151.29,151.17,151.25,49600.0
2011-07-12 11:20:00,151.25,151.3,151.25,151.3,93600.0,151.25,151.3,151.25,151.3,93600.0
2011-07-12 11:25:00,151.31,151.43,151.26,151.28,102200.0,151.31,151.43,151.26,151.28,102200.0
2011-07-12 11:30:00,151.29,151.41,151.29,151.35,105900.0,151.29,151.41,151.29,151.35,105900.0
2011-07-12 11:35:00,151.35,151.37,151.26,151.29,81500.0,151.35,151.37,151.26,151.29,81500.0
2011-07-12 11:40:00,151.3,151.36,151.2,151.29,129700.0,151.3,151.36,151.2,151.29,129700.0
2011-07-12 11:45:00,151.28,151.32,151.24,151.28,157600.0,151.28,151.32,151.24,151.28,157600.0
2011-07-12 11:50:00,151.28,151.31,151.26,151.29,32200.0,151.28,151.31,151.26,151.29,32200.0
2011-07-12 11:55:00,151.29,151.36,151.25,151.33,40100.0,151.29,151.36,151.25,151.33,40100.0
2011-07-12 12:00:00,151.33,151.36,151.27,151.32,49700.0,151.33,151.36,151.27,151.32,49700.0
2011-07-12 12:05:00,151.33,151.49,151.31,151.46,146500.0,151.33,151.49,151.31,151.46,146500.0
2011-07-12 12:10:00,151.46,151.46,151.37,151.37,80400.0,151.46,151.46,151.37,151.37,80400.0
2011-07-12 12:15:00,151.38,151.49,151.34,151.44,217600.0,151.38,151.49,151.34,151.44,217600.0
2011-07-12 12:20:00,151.44,151.44,151.29,151.29,61600.0,151.44,151.44,151.29,151.29,61600.0
2011-07-12 12:25:00,151.29,151.3,151.19,151.28,115800.0,151.29,151.3,151.19,151.28,115800.0
2011-07-12 12:30:00,151.28,151.4,151.28,151.36,317900.0,151.28,151.4,151.28,151.36,317900.0
2011-07-12 12:35:00,151.37,151.39,151.29,151.29,34000.0,151.37,151.39,151.29,151.29,34000.0
2011-07-12 12:40:00,151.29,151.37,151.29,151.36,20300.0,151.29,151.37,151.29,151.36,20300.0
2011-07-12 12:45:00,151.36,151.41,151.35,151.39,29700.0,151.36,151.41,151.35,151.39,29700.0
2011-07-12 12:50:00,151.4,151.42,151.34,151.35,69600.0,151.4,151.42,151.34,151.35,69600.0
2011-07-12 12:55:00,151.35,151.42,151.35,151.41,35900.0,151.35,151.42,151.35,151.41,35900.0
2011-07-12 13:00:00,151.4,151.45,151.38,151.43,86700.0,151.4,151.45,151.38,151.43,86700.0
2011-07-12 13:05:00,151.42,151.46,151.37,151.42,70400.0,151.42,151.46,151.37,151.42,70400.0
2011-07-12 13:10:00,151.42,151.43,151.39,151.4,33700.0,151.42,151.43,151.39,151.4,33700.0
2011-07-12 13:15:00,151.39,151.4,151.33,151.39,80800.0,151.39,151.4,151.33,151.39,80800.0
2011-07-12 13:20:00,151.4,151.58,151.39,151.54,301300.0,151.4,151.58,151.39,151.54,301300.0
2011-07-12 13:25:00,151.55,152.24,151.53,152.23,1688700.0,151.55,152.24,151.53,152.23,1688700.0
2011-07-12 13:30:00,152.23,152.28,152.03,152.13,484000.0,152.23,152.28,152.03,152.13,484000.0
2011-07-12 13:35:00,152.14,152.43,152.12,152.4,724000.0,152.14,152.43,152.12,152.4,724000.0
2011-07-12 13:40:00,152.4,152.41,152.21,152.26,359300.0,152.4,152.41,152.21,152.26,359300.0
2011-07-12 13:45:00,152.26,152.31,152.18,152.24,305000.0,152.26,152.31,152.18,152.24,305000.0
2011-07-12 13:50:00,152.24,152.29,152.18,152.27,168600.0,152.24,152.29,152.18,152.27,168600.0
2011-07-12 13:55:00,152.27,152.32,152.24,152.26,198300.0,152.27,152.32,152.24,152.26,198300.0
2011-07-12 14:00:00,152.26,152.54,152.24,152.54,728200.0,152.26,152.54,152.24,152.54,728200.0
2011-07-12 14:05:00,152.55,152.75,152.47,152.75,617800.0,152.55,152.75,152.47,152.75,617800.0
2011-07-12 14:10:00,152.75,152.93,152.71,152.92,566600.0,152.75,152.93,152.71,152.92,566600.0
2011-07-12 14:15:00,152.92,153.29,152.9,153.09,1095300.0,152.92,153.29,152.9,153.09,1095300.0
2011-07-12 14:20:00,153.08,153.2,153.07,153.15,605900.0,153.08,153.2,153.07,153.15,605900.0
2011-07-12 14:25:00,153.16,153.18,152.97,153.12,406800.0,153.16,153.18,152.97,153.12,406800.0
2011-07-12 14:30:00,153.12,153.32,153.11,153.17,495600.0,153.12,153.32,153.11,153.17,495600.0
2011-07-12 14:35:00,153.17,153.18,152.95,153.03,489900.0,153.17,153.18,152.95,153.03,489900.0
2011-07-12 14:40:00,153.03,153.09,152.83,152.84,449600.0,153.03,153.09,152.83,152.84,449600.0
2011-07-12 14:45:00,152.84,152.88,152.62,152.74,446600.0,152.84,152.88,152.62,152.74,446600.0
2011-07-12 14:50:00,152.74,152.78,152.72,152.73,225500.0,152.74,152.78,152.72,152.73,225500.0
2011-07-12 14:55:00,152.73,152.74,152.52,152.63,338100.0,152.73,152.74,152.52,152.63,338100.0
2011-07-12 15:00:00,152.63,152.86,152.63,152.78,227300.0,152.63,152.86,152.63,152.78,227300.0
2011-07-12 15:05:00,152.78,152.94,152.78,152.91,232900.0,152.78,152.94,152.78,152.91,232900.0
2011-07-12 15:10:00,152.9,152.92,152.78,152.78,313200.0,152.9,152.92,152.78,152.78,313200.0
2011-07-12 15:15:00,152.79,152.96,152.78,152.94,275600.0,152.79,152.96,152.78,152.94,275600.0
2011-07-12 15:20:00,152.94,153.04,152.87,153.03,234600.0,152.94,153.04,152.87,153.03,234600.0
2011-07-12 15:25:00,153.04,153.11,152.93,153.1,350700.0,153.04,153.11,152.93,153.1,350700.0
2011-07-12 15:30:00,153.1,153.16,153.05,153.12,429300.0,153.1,153.16,153.05,153.12,429300.0
2011-07-12 15:35:00,153.12,153.12,152.89,152.95,350300.0,153.12,153.12,152.89,152.95,350300.0
2011-07-12 15:40:00,152.96,153.02,152.94,152.95,186500.0,152.96,153.02,152.94,152.95,186500.0
2011-07-12 15:45:00,152.94,152.95,152.63,152.64,294400.0,152.94,152.95,152.63,152.64,294400.0
2011-07-12 15:50:00,152.64,152.81,152.59,152.8,585400.0,152.64,152.81,152.59,152.8,585400.0
2011-07-12 15:55:00,152.81,152.85,152.75,152.76,478500.0,152.81,152.85,152.75,152.76,478500.0
2011-07-13 09:30:00,153.75,153.95,153.68,153.71,904600.0,153.75,153.95,153.68,153.71,904600.0
2011-07-13 09:35:00,153.69,153.72,153.58,153.64,314000.0,153.69,153.72,153.58,153.64,314000.0
2011-07-13 09:40:00,153.62,153.87,153.61,153.76,579000.0,153.62,153.87,153.61,153.76,579000.0
2011-07-13 09:45:00,153.76,153.98,153.73,153.75,474400.0,153.76,153.98,153.73,153.75,474400.0
2011-07-13 09:50:00,153.75,154.0,153.73,153.86,364600.0,153.75,154.0,153.73,153.86,364600.0
2011-07-13 09:55:00,153.87,153.88,153.74,153.82,244200.0,153.87,153.88,153.74,153.82,244200.0
2011-07-13 10:00:00,153.83,154.08,153.78,153.88,1029600.0,153.83,154.08,153.78,153.88,1029600.0
2011-07-13 10:05:00,153.89,154.24,153.88,154.18,652400.0,153.89,154.24,153.88,154.18,652400.0
2011-07-13 10:10:00,154.19,154.25,154.02,154.04,551600.0,154.19,154.25,154.02,154.04,551600.0
2011-07-13 10:15:00,154.06,154.12,153.93,154.01,606200.0,154.06,154.12,153.93,154.01,606200.0
2011-07-13 10:20:00,154.0,154.36,153.92,154.34,525300.0,154.0,154.36,153.92,154.34,525300.0
2011-07-13 10:25:00,154.34,154.34,154.0,154.01,395500.0,154.34,154.34,154.0,154.01,395500.0
2011-07-13 10:30:00,154.02,154.22,154.02,154.18,439900.0,154.02,154.22,154.02,154.18,439900.0
2011-07-13 10:35:00,154.19,154.47,154.11,154.44,368500.0,154.19,154.47,154.11,154.44,368500.0
2011-07-13 10:40:00,154.44,154.53,154.38,154.41,438100.0,154.44,154.53,154.38,154.41,438100.0
2011-07-13 10:45:00,154.42,154.49,154.3,154.34,535600.0,154.42,154.49,154.3,154.34,535600.0
2011-07-13 10:50:00,154.35,154.57,154.25,154.46,312500.0,154.35,154.57,154.25,154.46,312500.0
2011-07-13 10:55:00,154.46,154.57,154.45,154.56,350700.0,154.46,154.57,154.45,154.56,350700.0
2011-07-13 11:00:00,154.57,154.58,154.41,154.45,340100.0,154.57,154.58,154.41,154.45,340100.0
2011-07-13 11:05:00,154.45,154.52,154.39,154.4,242900.0,154.45,154.52,154.39,154.4,242900.0
2011-07-13 11:10:00,154.4,154.71,154.33,154.64,551100.0,154.4,154.71,154.33,154.64,551100.0
2011-07-13 11:15:00,154.64,154.7,154.47,154.5,457600.0,154.64,154.7,154.47,154.5,457600.0
2011-07-13 11:20:00,154.5,154.63,154.5,154.61,233400.0,154.5,154.63,154.5,154.61,233400.0
2011-07-13 11:25:00,154.62,154.69,154.55,154.57,298500.0,154.62,154.69,154.55,154.57,298500.0
2011-07-13 11:30:00,154.57,154.6,154.44,154.46,393900.0,154.57,154.6,154.44,154.46,393900.0
2011-07-13 11:35:00,154.46,154.46,154.15,154.19,529800.0,154.46,154.46,154.15,154.19,529800.0
2011-07-13 11:40:00,154.2,154.38,154.19,154.38,200300.0,154.2,154.38,154.19,154.38,200300.0
2011-07-13 11:45:00,154.38,154.4,154.19,154.23,304800.0,154.38,154.4,154.19,154.23,304800.0
2011-07-13 11:50:00,154.23,154.33,154.19,154.31,253500.0,154.23,154.33,154.19,154.31,253500.0
2011-07-13 11:55:00,154.32,154.47,154.31,154.45,245700.0,154.32,154.47,154.31,154.45,245700.0
2011-07-13 12:00:00,154.46,154.46,154.37,154.4,388100.0,154.46,154.46,154.37,154.4,388100.0
2011-07-13 12:05:00,154.39,154.52,154.31,154.5,231000.0,154.39,154.52,154.31,154.5,231000.0
2011-07-13 12:10:00,154.51,154.59,154.45,154.57,268200.0,154.51,154.59,154.45,154.57,268200.0
2011-07-13 12:15:00,154.57,154.65,154.55,154.59,145800.0,154.57,154.65,154.55,154.59,145800.0
2011-07-13 12:20:00,154.58,154.59,154.45,154.51,144600.0,154.58,154.59,154.45,154.51,144600.0
2011-07-13 12:25:00,154.52,154.56,154.49,154.55,104200.0,154.52,154.56,154.49,154.55,104200.0
2011-07-13 12:30:00,154.54,154.54,154.4,154.4,168000.0,154.54,154.54,154.4,154.4,168000.0
2011-07-13 12:35:00,154.4,154.42,154.33,154.33,123200.0,154.4,154.42,154.33,154.33,123200.0
2011-07-13 12:40:00,154.35,154.42,154.33,154.33,101800.0,154.35,154.42,154.33,154.33,101800.0
2011-07-13 12:45:00,154.33,154.48,154.26,154.48,116900.0,154.33,154.48,154.26,154.48,116900.0
2011-07-13 12:50:00,154.47,154.56,154.43,154.47,111300.0,154.47,154.56,154.43,154.47,111300.0
2011-07-13 12:55:00,154.47,154.48,154.37,154.37,81700.0,154.47,154.48,154.37,154.37,81700.0
2011-07-13 13:00:00,154.37,154.41,154.34,154.35,85300.0,154.37,154.41,154.34,154.35,85300.0
2011-07-13 13:05:00,154.36,154.42,154.33,154.41,100200.0,154.36,154.42,154.33,154.41,100200.0
2011-07-13 13:10:00,154.41,154.53,154.41,154.5,119400.0,154.41,154.53,154.41,154.5,119400.0
2011-07-13 13:15:00,154.51,154.52,154.42,154.52,95100.0,154.51,154.52,154.42,154.52,95100.0
2011-07-13 13:20:00,154.51,154.6,154.45,154.51,272200.0,154.51,154.6,154.45,154.51,272200.0
2011-07-13 13:25:00,154.52,154.63,154.39,154.4,317200.0,154.52,154.63,154.39,154.4,317200.0
2011-07-13 13:30:00,154.39,154.41,154.34,154.4,154800.0,154.39,154.41,154.34,154.4,154800.0
2011-07-13 13:35:00,154.4,154.42,154.36,154.4,60600.0,154.4,154.42,154.36,154.4,60600.0
2011-07-13 13:40:00,154.4,154.41,154.21,154.23,137700.0,154.4,154.41,154.21,154.23,137700.0
2011-07-13 13:45:00,154.23,154.31,154.21,154.25,171900.0,154.23,154.31,154.21,154.25,171900.0
2011-07-13 13:50:00,154.24,154.29,154.2,154.21,107000.0,154.24,154.29,154.2,154.21,107000.0
2011-07-13 13:55:00,154.22,154.39,154.21,154.38,66500.0,154.22,154.39,154.21,154.38,66500.0
2011-07-13 14:00:00,154.37,154.42,154.31,154.42,101500.0,154.37,154.42,154.31,154.42,101500.0
2011-07-13 14:05:00,154.42,154.46,154.41,154.44,92500.0,154.42,154.46,154.41,154.44,92500.0
2011-07-13 14:10:00,154.43,154.43,154.28,154.29,151400.0,154.43,154.43,154.28,154.29,151400.0
2011-07-13 14:15:00,154.29,154.35,154.2,154.29,200100.0,154.29,154.35,154.2,154.29,200100.0
2011-07-13 14:20:00,154.28,154.32,153.94,153.95,497500.0,154.28,154.32,153.94,153.95,497500.0
2011-07-13 14:25:00,153.95,153.95,153.69,153.78,650300.0,153.95,153.95,153.69,153.78,650300.0
2011-07-13 14:30:00,153.79,153.94,153.72,153.75,264700.0,153.79,153.94,153.72,153.75,264700.0
2011-07-13 14:35:00,153.76,153.87,153.7,153.8,175600.0,153.76,153.87,153.7,153.8,175600.0
2011-07-13 14:40:00,153.79,153.82,153.68,153.79,177000.0,153.79,153.82,153.68,153.79,177000.0
2011-07-13 14:45:00,153.78,153.98,153.76,153.96,297100.0,153.78,153.98,153.76,153.96,297100.0
2011-07-13 14:50:00,153.97,154.08,153.9,154.08,187200.0,153.97,154.08,153.9,154.08,187200.0
2011-07-13 14:55:00,154.08,154.08,153.9,153.91,95600.0,154.08,154.08,153.9,153.91,95600.0
2011-07-13 15:00:00,153.91,154.1,153.9,153.99,94500.0,153.91,154.1,153.9,153.99,94500.0
2011-07-13 15:05:00,153.99,154.04,153.93,153.95,95900.0,153.99,154.04,153.93,153.95,95900.0
2011-07-13 15:10:00,153.96,153.97,153.73,153.74,150800.0,153.96,153.97,153.73,153.74,150800.0
2011-07-13 15:15:00,153.74,153.88,153.72,153.86,151800.0,153.74,153.88,153.72,153.86,151800.0
2011-07-13 15:20:00,153.86,154.05,153.82,154.03,119400.0,153.86,154.05,153.82,154.03,119400.0
2011-07-13 15:25:00,154.03,154.08,154.02,154.06,132400.0,154.03,154.08,154.02,154.06,132400.0
2011-07-13 15:30:00,154.05,154.08,154.02,154.03,126000.0,154.05,154.08,154.02,154.03,126000.0
2011-07-13 15:35:00,154.03,154.07,154.01,154.03,127100.0,154.03,154.07,154.01,154.03,127100.0
2011-07-13 15:40:00,154.03,154.03,153.85,153.98,187900.0,154.03,154.03,153.85,153.98,187900.0
2011-07-13 15:45:00,153.98,154.1,153.92,153.94,311700.0,153.98,154.1,153.92,153.94,311700.0
2011-07-13 15:50:00,153.95,153.97,153.9,153.95,515500.0,153.95,153.97,153.9,153.95,515500.0
2011-07-13 15:55:00,153.95,154.14,153.94,154.11,718500.0,153.95,154.14,153.94,154.11,718500.0
2011-07-14 09:30:00,154.81,154.83,154.4,154.65,567200.0,154.81,154.83,154.4,154.65,567200.0
2011-07-14 09:35:00,154.66,154.79,154.62,154.76,201100.0,154.66,154.79,154.62,154.76,201100.0
2011-07-14 09:40:00,154.77,155.01,154.77,154.84,243300.0,154.77,155.01,154.77,154.84,243300.0
2011-07-14 09:45:00,154.84,154.9,154.76,154.88,187200.0,154.84,154.9,154.76,154.88,187200.0
2011-07-14 09:50:00,154.87,155.06,154.84,155.0,269000.0,154.87,155.06,154.84,155.0,269000.0
2011-07-14 09:55:00,154.99,155.01,154.76,154.82,250000.0,154.99,155.01,154.76,154.82,250000.0
2011-07-14 10:00:00,154.82,155.04,154.8,155.04,253100.0,154.82,155.04,154.8,155.04,253100.0
2011-07-14 10:05:00,155.04,155.13,154.98,155.01,180800.0,155.04,155.13,154.98,155.01,180800.0
2011-07-14 10:10:00,155.0,155.13,154.92,155.1,191700.0,155.0,155.13,154.92,155.1,191700.0
2011-07-14 10:15:00,155.09,155.24,155.08,155.2,422800.0,155.09,155.24,155.08,155.2,422800.0
2011-07-14 10:20:00,155.19,155.19,155.1,155.12,161100.0,155.19,155.19,155.1,155.12,161100.0
2011-07-14 10:25:00,155.12,155.2,155.05,155.06,179200.0,155.12,155.2,155.05,155.06,179200.0
2011-07-14 10:30:00,155.06,155.06,154.68,154.69,659900.0,155.06,155.06,154.68,154.69,659900.0
2011-07-14 10:35:00,154.68,154.81,154.59,154.76,480300.0,154.68,154.81,154.59,154.76,480300.0
2011-07-14 10:40:00,154.76,154.83,154.4,154.48,428300.0,154.76,154.83,154.4,154.48,428300.0
2011-07-14 10:45:00,154.48,154.6,154.29,154.6,543000.0,154.48,154.6,154.29,154.6,543000.0
2011-07-14 10:50:00,154.59,154.59,154.17,154.38,426600.0,154.59,154.59,154.17,154.38,426600.0
2011-07-14 10:55:00,154.37,154.38,153.95,154.08,1089500.0,154.37,154.38,153.95,154.08,1089500.0
2011-07-14 11:00:00,154.07,154.34,154.05,154.33,508100.0,154.07,154.34,154.05,154.33,508100.0
2011-07-14 11:05:00,154.33,154.54,154.31,154.5,240900.0,154.33,154.54,154.31,154.5,240900.0
2011-07-14 11:10:00,154.5,154.53,154.26,154.31,302600.0,154.5,154.53,154.26,154.31,302600.0
2011-07-14 11:15:00,154.28,154.6,154.23,154.47,286100.0,154.28,154.6,154.23,154.47,286100.0
2011-07-14 11:20:00,154.47,154.49,154.15,154.28,252600.0,154.47,154.49,154.15,154.28,252600.0
2011-07-14 11:25:00,154.29,154.48,154.16,154.47,197200.0,154.29,154.48,154.16,154.47,197200.0
2011-07-14 11:30:00,154.48,154.53,154.22,154.34,133000.0,154.48,154.53,154.22,154.34,133000.0
2011-07-14 11:35:00,154.35,154.4,154.16,154.22,277600.0,154.35,154.4,154.16,154.22,277600.0
2011-07-14 11:40:00,154.22,154.4,154.22,154.37,147500.0,154.22,154.4,154.22,154.37,147500.0
2011-07-14 11:45:00,154.37,154.58,154.37,154.49,158800.0,154.37,154.58,154.37,154.49,158800.0
2011-07-14 11:50:00,154.49,154.51,154.39,154.4,53300.0,154.49,154.51,154.39,154.4,53300.0
2011-07-14 11:55:00,154.38,154.5,154.33,154.5,79600.0,154.38,154.5,154.33,154.5,79600.0
2011-07-14 12:00:00,154.5,154.5,154.31,154.43,87000.0,154.5,154.5,154.31,154.43,87000.0
2011-07-14 12:05:00,154.43,154.53,154.43,154.48,86000.0,154.43,154.53,154.43,154.48,86000.0
2011-07-14 12:10:00,154.49,154.56,154.41,154.55,107000.0,154.49,154.56,154.41,154.55,107000.0
2011-07-14 12:15:00,154.55,154.7,154.54,154.57,114000.0,154.55,154.7,154.54,154.57,114000.0
2011-07-14 12:20:00,154.56,154.64,154.54,154.61,45800.0,154.56,154.64,154.54,154.61,45800.0
2011-07-14 12:25:00,154.61,154.88,154.61,154.73,213500.0,154.61,154.88,154.61,154.73,213500.0
2011-07-14 12:30:00,154.73,154.75,154.7,154.72,65300.0,154.73,154.75,154.7,154.72,65300.0
2011-07-14 12:35:00,154.72,154.75,154.71,154.73,71200.0,154.72,154.75,154.71,154.73,71200.0
2011-07-14 12:40:00,154.73,154.78,154.72,154.77,47500.0,154.73,154.78,154.72,154.77,47500.0
2011-07-14 12:45:00,154.76,154.95,154.76,154.92,153200.0,154.76,154.95,154.76,154.92,153200.0
2011-07-14 12:50:00,154.91,154.97,154.89,154.93,100900.0,154.91,154.97,154.89,154.93,100900.0
2011-07-14 12:55:00,154.9,154.93,154.72,154.81,101500.0,154.9,154.93,154.72,154.81,101500.0
2011-07-14 13:00:00,154.82,154.92,154.7,154.7,197600.0,154.82,154.92,154.7,154.7,197600.0
2011-07-14 13:05:00,154.69,154.72,154.62,154.7,142900.0,154.69,154.72,154.62,154.7,142900.0
2011-07-14 13:10:00,154.69,154.82,154.66,154.66,229600.0,154.69,154.82,154.66,154.66,229600.0
2011-07-14 13:15:00,154.66,154.74,154.66,154.71,103500.0,154.66,154.74,154.66,154.71,103500.0
2011-07-14 13:20:00,154.72,154.79,154.65,154.77,142300.0,154.72,154.79,154.65,154.77,142300.0
2011-07-14 13:25:00,154.77,154.92,154.71,154.82,230100.0,154.77,154.92,154.71,154.82,230100.0
2011-07-14 13:30:00,154.82,154.94,154.64,154.64,331900.0,154.82,154.94,154.64,154.64,331900.0
2011-07-14 13:35:00,154.65,154.75,154.56,154.7,187100.0,154.65,154.75,154.56,154.7,187100.0
2011-07-14 13:40:00,154.7,154.85,154.65,154.77,103300.0,154.7,154.85,154.65,154.77,103300.0
2011-07-14 13:45:00,154.77,154.78,154.69,154.77,87600.0,154.77,154.78,154.69,154.77,87600.0
2011-07-14 13:50:00,154.75,154.82,154.72,154.8,39100.0,154.75,154.82,154.72,154.8,39100.0
2011-07-14 13:55:00,154.81,154.91,154.75,154.84,84700.0,154.81,154.91,154.75,154.84,84700.0
2011-07-14 14:00:00,154.84,154.91,154.77,154.77,59700.0,154.84,154.91,154.77,154.77,59700.0
2011-07-14 14:05:00,154.77,154.83,154.7,154.82,57900.0,154.77,154.83,154.7,154.82,57900.0
2011-07-14 14:10:00,154.82,154.9,154.79,154.85,92400.0,154.82,154.9,154.79,154.85,92400.0
2011-07-14 14:15:00,154.84,154.85,154.67,154.7,78400.0,154.84,154.85,154.67,154.7,78400.0
2011-07-14 14:20:00,154.7,154.74,154.59,154.66,114100.0,154.7,154.74,154.59,154.66,114100.0
2011-07-14 14:25:00,154.68,154.73,154.6,154.73,46200.0,154.68,154.73,154.6,154.73,46200.0
2011-07-14 14:30:00,154.71,154.8,154.7,154.78,93300.0,154.71,154.8,154.7,154.78,93300.0
2011-07-14 14:35:00,154.77,154.77,154.65,154.7,65500.0,154.77,154.77,154.65,154.7,65500.0
2011-07-14 14:40:00,154.68,154.72,154.65,154.65,39600.0,154.68,154.72,154.65,154.65,39600.0
2011-07-14 14:45:00,154.65,154.69,154.48,154.5,235000.0,154.65,154.69,154.48,154.5,235000.0
2011-07-14 14:50:00,154.51,154.57,154.39,154.53,88100.0,154.51,154.57,154.39,154.53,88100.0
2011-07-14 14:55:00,154.56,154.59,154.48,154.53,114600.0,154.56,154.59,154.48,154.53,114600.0
2011-07-14 15:00:00,154.53,154.55,154.44,154.55,76200.0,154.53,154.55,154.44,154.55,76200.0
2011-07-14 15:05:00,154.55,154.57,154.47,154.49,74300.0,154.55,154.57,154.47,154.49,74300.0
2011-07-14 15:10:00,154.49,154.57,154.48,154.54,98800.0,154.49,154.57,154.48,154.54,98800.0
2011-07-14 15:15:00,154.55,154.56,154.37,154.38,121500.0,154.55,154.56,154.37,154.38,121500.0
2011-07-14 15:20:00,154.39,154.43,154.32,154.43,140100.0,154.39,154.43,154.32,154.43,140100.0
2011-07-14 15:25:00,154.44,154.44,154.32,154.42,119600.0,154.44,154.44,154.32,154.42,119600.0
2011-07-14 15:30:00,154.43,154.57,154.42,154.56,98200.0,154.43,154.57,154.42,154.56,98200.0
2011-07-14 15:35:00,154.56,154.59,154.52,154.59,189100.0,154.56,154.59,154.52,154.59,189100.0
2011-07-14 15:40:00,154.59,154.63,154.56,154.59,110300.0,154.59,154.63,154.56,154.59,110300.0
2011-07-14 15:45:00,154.6,154.61,154.54,154.6,236700.0,154.6,154.61,154.54,154.6,236700.0
2011-07-14 15:50:00,154.6,154.65,154.56,154.65,216000.0,154.6,154.65,154.56,154.65,216000.0
2011-07-14 15:55:00,154.64,154.65,154.54,154.54,263800.0,154.64,154.65,154.54,154.54,263800.0
2011-07-15 09:30:00,154.34,154.39,154.23,154.39,385000.0,154.34,154.39,154.23,154.39,385000.0
2011-07-15 09:35:00,154.4,154.55,154.4,154.52,275000.0,154.4,154.55,154.4,154.52,275000.0
2011-07-15 09:40:00,154.52,154.73,154.5,154.55,392700.0,154.52,154.73,154.5,154.55,392700.0
2011-07-15 09:45:00,154.53,154.55,154.32,154.35,202100.0,154.53,154.55,154.32,154.35,202100.0
2011-07-15 09:50:00,154.34,154.41,154.22,154.28,149200.0,154.34,154.41,154.22,154.28,149200.0
2011-07-15 09:55:00,154.28,154.32,154.22,154.26,650000.0,154.28,154.32,154.22,154.26,650000.0
2011-07-15 10:00:00,154.26,154.49,154.25,154.44,324100.0,154.26,154.49,154.25,154.44,324100.0
2011-07-15 10:05:00,154.43,154.6,154.43,154.52,220800.0,154.43,154.6,154.43,154.52,220800.0
2011-07-15 10:10:00,154.52,154.64,154.5,154.62,204800.0,154.52,154.64,154.5,154.62,204800.0
2011-07-15 10:15:00,154.62,154.7,154.5,154.53,299300.0,154.62,154.7,154.5,154.53,299300.0
2011-07-15 10:20:00,154.55,154.88,154.55,154.7,353000.0,154.55,154.88,154.55,154.7,353000.0
2011-07-15 10:25:00,154.7,154.72,154.54,154.68,178600.0,154.7,154.72,154.54,154.68,178600.0
2011-07-15 10:30:00,154.69,154.8,154.59,154.59,155400.0,154.69,154.8,154.59,154.59,155400.0
2011-07-15 10:35:00,154.58,154.68,154.51,154.51,67400.0,154.58,154.68,154.51,154.51,67400.0
2011-07-15 10:40:00,154.52,154.63,154.5,154.59,103500.0,154.52,154.63,154.5,154.59,103500.0
2011-07-15 10:45:00,154.6,154.68,154.56,154.58,78600.0,154.6,154.68,154.56,154.58,78600.0
2011-07-15 10:50:00,154.57,154.91,154.57,154.75,274300.0,154.57,154.91,154.57,154.75,274300.0
2011-07-15 10:55:00,154.75,154.79,154.7,154.74,88500.0,154.75,154.79,154.7,154.74,88500.0
2011-07-15 11:00:00,154.74,154.89,154.7,154.87,177300.0,154.74,154.89,154.7,154.87,177300.0
2011-07-15 11:05:00,154.88,154.95,154.82,154.83,225600.0,154.88,154.95,154.82,154.83,225600.0
2011-07-15 11:10:00,154.82,154.94,154.79,154.83,118300.0,154.82,154.94,154.79,154.83,118300.0
2011-07-15 11:15:00,154.83,155.03,154.81,154.81,165700.0,154.83,155.03,154.81,154.81,165700.0
2011-07-15 11:20:00,154.84,154.92,154.82,154.9,104700.0,154.84,154.92,154.82,154.9,104700.0
2011-07-15 11:25:00,154.89,154.96,154.75,154.75,132400.0,154.89,154.96,154.75,154.75,132400.0
2011-07-15 11:30:00,154.75,154.79,154.62,154.71,268200.0,154.75,154.79,154.62,154.71,268200.0
2011-07-15 11:35:00,154.7,154.72,154.61,154.62,74300.0,154.7,154.72,154.61,154.62,74300.0
2011-07-15 11:40:00,154.63,154.79,154.59,154.79,66000.0,154.63,154.79,154.59,154.79,66000.0
2011-07-15 11:45:00,154.79,154.83,154.71,154.78,74500.0,154.79,154.83,154.71,154.78,74500.0
2011-07-15 11:50:00,154.8,154.87,154.7,154.78,128300.0,154.8,154.87,154.7,154.78,128300.0
2011-07-15 11:55:00,154.77,154.87,154.77,154.84,62200.0,154.77,154.87,154.77,154.84,62200.0
2011-07-15 12:00:00,154.85,154.97,154.67,154.81,190400.0,154.85,154.97,154.67,154.81,190400.0
2011-07-15 12:05:00,154.8,154.8,154.65,154.76,108800.0,154.8,154.8,154.65,154.76,108800.0
2011-07-15 12:10:00,154.75,154.84,154.72,154.83,59900.0,154.75,154.84,154.72,154.83,59900.0
2011-07-15 12:15:00,154.84,154.85,154.71,154.78,125000.0,154.84,154.85,154.71,154.78,125000.0
2011-07-15 12:20:00,154.79,154.87,154.78,154.86,75100.0,154.79,154.87,154.78,154.86,75100.0
2011-07-15 12:25:00,154.87,154.97,154.79,154.8,128800.0,154.87,154.97,154.79,154.8,128800.0
2011-07-15 12:30:00,154.79,154.88,154.78,154.81,81000.0,154.79,154.88,154.78,154.81,81000.0
2011-07-15 12:35:00,154.81,154.88,154.78,154.82,92900.0,154.81,154.88,154.78,154.82,92900.0
2011-07-15 12:40:00,154.84,154.97,154.83,154.92,151400.0,154.84,154.97,154.83,154.92,151400.0
2011-07-15 12:45:00,154.93,155.03,154.89,154.94,122100.0,154.93,155.03,154.89,154.94,122100.0
2011-07-15 12:50:00,154.92,155.03,154.91,155.01,43000.0,154.92,155.03,154.91,155.01,43000.0
2011-07-15 12:55:00,155.01,155.08,154.81,154.87,280900.0,155.01,155.08,154.81,154.87,280900.0
2011-07-15 13:00:00,154.86,154.91,154.86,154.86,56100.0,154.86,154.91,154.86,154.86,56100.0
2011-07-15 13:05:00,154.86,154.99,154.86,154.96,70900.0,154.86,154.99,154.86,154.96,70900.0
2011-07-15 13:10:00,154.96,154.98,154.91,154.98,74800.0,154.96,154.98,154.91,154.98,74800.0
2011-07-15 13:15:00,154.97,155.0,154.76,154.78,125800.0,154.97,155.0,154.76,154.78,125800.0
2011-07-15 13:20:00,154.78,154.99,154.78,154.93,91600.0,154.78,154.99,154.78,154.93,91600.0
2011-07-15 13:25:00,154.93,154.96,154.83,154.89,117000.0,154.93,154.96,154.83,154.89,117000.0
2011-07-15 13:30:00,154.89,154.93,154.8,154.85,148900.0,154.89,154.93,154.8,154.85,148900.0
2011-07-15 13:35:00,154.86,154.91,154.85,154.89,43600.0,154.86,154.91,154.85,154.89,43600.0
2011-07-15 13:40:00,154.89,154.92,154.86,154.9,67700.0,154.89,154.92,154.86,154.9,67700.0
2011-07-15 13:45:00,154.9,154.91,154.82,154.88,29200.0,154.9,154.91,154.82,154.88,29200.0
2011-07-15 13:50:00,154.88,154.93,154.85,154.93,41900.0,154.88,154.93,154.85,154.93,41900.0
2011-07-15 13:55:00,154.93,155.02,154.86,155.02,284800.0,154.93,155.02,154.86,155.02,284800.0
2011-07-15 14:00:00,155.01,155.08,154.97,155.03,229100.0,155.01,155.08,154.97,155.03,229100.0
2011-07-15 14:05:00,155.03,155.07,154.99,155.02,94300.0,155.03,155.07,154.99,155.02,94300.0
2011-07-15 14:10:00,155.02,155.05,154.99,155.04,86500.0,155.02,155.05,154.99,155.04,86500.0
2011-07-15 14:15:00,155.04,155.1,155.03,155.08,374300.0,155.04,155.1,155.03,155.08,374300.0
2011-07-15 14:20:00,155.08,155.09,155.05,155.09,180000.0,155.08,155.09,155.05,155.09,180000.0
2011-07-15 14:25:00,155.09,155.1,155.06,155.08,94500.0,155.09,155.1,155.06,155.08,94500.0
2011-07-15 14:30:00,155.08,155.12,154.91,154.92,122600.0,155.08,155.12,154.91,154.92,122600.0
2011-07-15 14:35:00,154.92,155.0,154.88,154.99,146000.0,154.92,155.0,154.88,154.99,146000.0
2011-07-15 14:40:00,154.99,155.02,154.93,155.02,140700.0,154.99,155.02,154.93,155.02,140700.0
2011-07-15 14:45:00,155.02,155.13,155.01,155.04,314400.0,155.02,155.13,155.01,155.04,314400.0
2011-07-15 14:50:00,155.04,155.06,154.96,154.97,161500.0,155.04,155.06,154.96,154.97,161500.0
2011-07-15 14:55:00,154.98,155.01,154.97,154.99,131300.0,154.98,155.01,154.97,154.99,131300.0
2011-07-15 15:00:00,154.99,155.01,154.97,154.99,110300.0,154.99,155.01,154.97,154.99,110300.0
2011-07-15 15:05:00,154.98,155.07,154.98,155.05,228700.0,154.98,155.07,154.98,155.05,228700.0
2011-07-15 15:10:00,155.06,155.12,155.03,155.09,159900.0,155.06,155.12,155.03,155.09,159900.0
2011-07-15 15:15:00,155.09,155.17,155.09,155.16,141200.0,155.09,155.17,155.09,155.16,141200.0
2011-07-15 15:20:00,155.16,155.19,155.09,155.16,284500.0,155.16,155.19,155.09,155.16,284500.0
2011-07-15 15:25:00,155.16,155.16,155.05,155.12,103100.0,155.16,155.16,155.05,155.12,103100.0
2011-07-15 15:30:00,155.12,155.13,154.96,155.08,211700.0,155.12,155.13,154.96,155.08,211700.0
2011-07-15 15:35:00,155.09,155.18,155.06,155.18,198300.0,155.09,155.18,155.06,155.18,198300.0
2011-07-15 15:40:00,155.17,155.18,155.11,155.13,286600.0,155.17,155.18,155.11,155.13,286600.0
2011-07-15 15:45:00,155.13,155.17,155.1,155.1,333000.0,155.13,155.17,155.1,155.1,333000.0
2011-07-15 15:50:00,155.11,155.22,155.1,155.2,607400.0,155.11,155.22,155.1,155.2,607400.0
2011-07-15 15:55:00,155.21,155.29,155.15,155.21,974800.0,155.21,155.29,155.15,155.21,974800.0
2011-07-18 09:30:00,155.76,155.9,155.73,155.79,549200.0,155.76,155.9,155.73,155.79,549200.0
2011-07-18 09:35:00,155.78,155.96,155.67,155.93,377200.0,155.78,155.96,155.67,155.93,377200.0
2011-07-18 09:40:00,155.95,155.98,155.76,155.79,499500.0,155.95,155.98,155.76,155.79,499500.0
2011-07-18 09:45:00,155.77,155.94,155.76,155.85,309000.0,155.77,155.94,155.76,155.85,309000.0
2011-07-18 09:50:00,155.84,155.9,155.73,155.73,308500.0,155.84,155.9,155.73,155.73,308500.0
2011-07-18 09:55:00,155.74,155.83,155.67,155.8,236500.0,155.74,155.83,155.67,155.8,236500.0
2011-07-18 10:00:00,155.81,155.87,155.75,155.87,133000.0,155.81,155.87,155.75,155.87,133000.0
2011-07-18 10:05:00,155.87,155.93,155.78,155.85,144600.0,155.87,155.93,155.78,155.85,144600.0
2011-07-18 10:10:00,155.84,155.94,155.8,155.82,212200.0,155.84,155.94,155.8,155.82,212200.0
2011-07-18 10:15:00,155.81,155.85,155.73,155.82,292700.0,155.81,155.85,155.73,155.82,292700.0
2011-07-18 10:20:00,155.82,155.92,155.81,155.83,221000.0,155.82,155.92,155.81,155.83,221000.0
2011-07-18 10:25:00,155.83,155.88,155.8,155.8,224000.0,155.83,155.88,155.8,155.8,224000.0
2011-07-18 10:30:00,155.8,155.84,155.72,155.77,202400.0,155.8,155.84,155.72,155.77,202400.0
2011-07-18 10:35:00,155.76,155.83,155.75,155.78,105700.0,155.76,155.83,155.75,155.78,105700.0
2011-07-18 10:40:00,155.8,156.04,155.78,156.04,292700.0,155.8,156.04,155.78,156.04,292700.0
2011-07-18 10:45:00,156.03,156.09,155.97,155.98,223900.0,156.03,156.09,155.97,155.98,223900.0
2011-07-18 10:50:00,155.98,156.14,155.98,156.1,227100.0,155.98,156.14,155.98,156.1,227100.0
2011-07-18 10:55:00,156.1,156.26,156.05,156.19,301600.0,156.1,156.26,156.05,156.19,301600.0
2011-07-18 11:00:00,156.2,156.41,156.19,156.34,420800.0,156.2,156.41,156.19,156.34,420800.0
2011-07-18 11:05:00,156.35,156.57,156.32,156.4,471900.0,156.35,156.57,156.32,156.4,471900.0
2011-07-18 11:10:00,156.39,156.47,156.35,156.45,247200.0,156.39,156.47,156.35,156.45,247200.0
2011-07-18 11:15:00,156.44,156.56,156.43,156.55,205000.0,156.44,156.56,156.43,156.55,205000.0
2011-07-18 11:20:00,156.56,156.58,156.41,156.54,196700.0,156.56,156.58,156.41,156.54,196700.0
2011-07-18 11:25:00,156.54,156.55,156.44,156.46,155200.0,156.54,156.55,156.44,156.46,155200.0
2011-07-18 11:30:00,156.46,156.49,156.39,156.47,141300.0,156.46,156.49,156.39,156.47,141300.0
2011-07-18 11:35:00,156.47,156.49,156.31,156.37,209300.0,156.47,156.49,156.31,156.37,209300.0
2011-07-18 11:40:00,156.37,156.47,156.36,156.4,263100.0,156.37,156.47,156.36,156.4,263100.0
2011-07-18 11:45:00,156.41,156.47,156.34,156.35,154900.0,156.41,156.47,156.34,156.35,154900.0
2011-07-18 11:50:00,156.37,156.38,156.18,156.2,236400.0,156.37,156.38,156.18,156.2,236400.0
2011-07-18 11:55:00,156.18,156.25,156.12,156.14,299400.0,156.18,156.25,156.12,156.14,299400.0
2011-07-18 12:00:00,156.14,156.27,156.08,156.27,115700.0,156.14,156.27,156.08,156.27,115700.0
2011-07-18 12:05:00,156.26,156.28,156.2,156.26,98500.0,156.26,156.28,156.2,156.26,98500.0
2011-07-18 12:10:00,156.26,156.38,156.26,156.33,165600.0,156.26,156.38,156.26,156.33,165600.0
2011-07-18 12:15:00,156.33,156.33,156.23,156.28,94300.0,156.33,156.33,156.23,156.28,94300.0
2011-07-18 12:20:00,156.27,156.34,156.27,156.34,82300.0,156.27,156.34,156.27,156.34,82300.0
2011-07-18 12:25:00,156.35,156.48,156.33,156.47,186000.0,156.35,156.48,156.33,156.47,186000.0
2011-07-18 12:30:00,156.47,156.5,156.38,156.39,136300.0,156.47,156.5,156.38,156.39,136300.0
2011-07-18 12:35:00,156.39,156.39,156.24,156.28,105500.0,156.39,156.39,156.24,156.28,105500.0
2011-07-18 12:40:00,156.27,156.27,156.13,156.15,104500.0,156.27,156.27,156.13,156.15,104500.0
2011-07-18 12:45:00,156.16,156.18,156.05,156.12,116500.0,156.16,156.18,156.05,156.12,116500.0
2011-07-18 12:50:00,156.12,156.28,156.12,156.27,81800.0,156.12,156.28,156.12,156.27,81800.0
2011-07-18 12:55:00,156.27,156.33,156.21,156.22,91700.0,156.27,156.33,156.21,156.22,91700.0
2011-07-18 13:00:00,156.22,156.24,156.17,156.19,114000.0,156.22,156.24,156.17,156.19,114000.0
2011-07-18 13:05:00,156.18,156.3,156.17,156.21,91300.0,156.18,156.3,156.17,156.21,91300.0
2011-07-18 13:10:00,156.23,156.35,156.19,156.33,162400.0,156.23,156.35,156.19,156.33,162400.0
2011-07-18 13:15:00,156.33,156.34,156.27,156.29,100900.0,156.33,156.34,156.27,156.29,100900.0
2011-07-18 13:20:00,156.29,156.3,156.12,156.13,58500.0,156.29,156.3,156.12,156.13,58500.0
2011-07-18 13:25:00,156.14,156.15,156.03,156.12,145700.0,156.14,156.15,156.03,156.12,145700.0
2011-07-18 13:30:00,156.1,156.13,156.0,156.12,100700.0,156.1,156.13,156.0,156.12,100700.0
2011-07-18 13:35:00,156.12,156.18,156.05,156.07,84700.0,156.12,156.18,156.05,156.07,84700.0
2011-07-18 13:40:00,156.07,156.08,156.02,156.05,78400.0,156.07,156.08,156.02,156.05,78400.0
2011-07-18 13:45:00,156.05,156.1,156.02,156.03,38400.0,156.05,156.1,156.02,156.03,38400.0
2011-07-18 13:50:00,156.03,156.03,155.91,155.98,160000.0,156.03,156.03,155.91,155.98,160000.0
2011-07-18 13:55:00,155.98,156.14,155.98,156.08,65100.0,155.98,156.14,155.98,156.08,65100.0
2011-07-18 14:00:00,156.08,156.23,156.08,156.23,124000.0,156.08,156.23,156.08,156.23,124000.0
2011-07-18 14:05:00,156.22,156.24,156.19,156.22,65900.0,156.22,156.24,156.19,156.22,65900.0
2011-07-18 14:10:00,156.22,156.25,156.18,156.21,210400.0,156.22,156.25,156.18,156.21,210400.0
2011-07-18 14:15:00,156.21,156.36,156.2,156.27,206800.0,156.21,156.36,156.2,156.27,206800.0
2011-07-18 14:20:00,156.28,156.29,156.21,156.21,60900.0,156.28,156.29,156.21,156.21,60900.0
2011-07-18 14:25:00,156.21,156.28,156.2,156.27,53800.0,156.21,156.28,156.2,156.27,53800.0
2011-07-18 14:30:00,156.27,156.28,156.23,156.24,61800.0,156.27,156.28,156.23,156.24,61800.0
2011-07-18 14:35:00,156.24,156.27,156.2,156.21,100400.0,156.24,156.27,156.2,156.21,100400.0
2011-07-18 14:40:00,156.21,156.22,156.15,156.16,178000.0,156.21,156.22,156.15,156.16,178000.0
2011-07-18 14:45:00,156.16,156.28,156.13,156.16,114200.0,156.16,156.28,156.13,156.16,114200.0
2011-07-18 14:50:00,156.17,156.3,156.12,156.3,156400.0,156.17,156.3,156.12,156.3,156400.0
2011-07-18 14:55:00,156.3,156.37,156.25,156.37,67800.0,156.3,156.37,156.25,156.37,67800.0
2011-07-18 15:00:00,156.36,156.44,156.36,156.43,145700.0,156.36,156.44,156.36,156.43,145700.0
2011-07-18 15:05:00,156.42,156.42,156.35,156.4,81800.0,156.42,156.42,156.35,156.4,81800.0
2011-07-18 15:10:00,156.4,156.4,156.31,156.35,94100.0,156.4,156.4,156.31,156.35,94100.0
2011-07-18 15:15:00,156.35,156.4,156.34,156.36,259100.0,156.35,156.4,156.34,156.36,259100.0
2011-07-18 15:20:00,156.37,156.38,156.33,156.37,69300.0,156.37,156.38,156.33,156.37,69300.0
2011-07-18 15:25:00,156.37,156.4,156.36,156.4,66500.0,156.37,156.4,156.36,156.4,66500.0
2011-07-18 15:30:00,156.4,156.46,156.38,156.4,277200.0,156.4,156.46,156.38,156.4,277200.0
2011-07-18 15:35:00,156.41,156.45,156.35,156.45,143500.0,156.41,156.45,156.35,156.45,143500.0
2011-07-18 15:40:00,156.45,156.45,156.36,156.36,149200.0,156.45,156.45,156.36,156.36,149200.0
2011-07-18 15:45:00,156.36,156.4,156.33,156.4,151700.0,156.36,156.4,156.33,156.4,151700.0
2011-07-18 15:50:00,156.4,156.54,156.39,156.51,355200.0,156.4,156.54,156.39,156.51,355200.0
2011-07-18 15:55:00,156.51,156.56,156.46,156.55,562400.0,156.51,156.56,156.46,156.55,562400.0
2011-07-19 09:30:00,156.32,156.32,155.86,155.91,1024200.0,156.32,156.32,155.86,155.91,1024200.0
2011-07-19 09:35:00,155.9,155.93,155.58,155.8,849600.0,155.9,155.93,155.58,155.8,849600.0
2011-07-19 09:40:00,155.81,156.0,155.77,155.83,204300.0,155.81,156.0,155.77,155.83,204300.0
2011-07-19 09:45:00,155.82,155.92,155.73,155.82,309400.0,155.82,155.92,155.73,155.82,309400.0
2011-07-19 09:50:00,155.83,155.89,155.77,155.8,203300.0,155.83,155.89,155.77,155.8,203300.0
2011-07-19 09:55:00,155.8,155.93,155.76,155.92,168900.0,155.8,155.93,155.76,155.92,168900.0
2011-07-19 10:00:00,155.92,156.08,155.86,156.0,361400.0,155.92,156.08,155.86,156.0,361400.0
2011-07-19 10:05:00,156.0,156.08,155.94,156.07,125800.0,156.0,156.08,155.94,156.07,125800.0
2011-07-19 10:10:00,156.06,156.09,155.98,156.05,94000.0,156.06,156.09,155.98,156.05,94000.0
2011-07-19 10:15:00,156.04,156.09,156.02,156.05,116400.0,156.04,156.09,156.02,156.05,116400.0
2011-07-19 10:20:00,156.06,156.08,155.96,155.99,90900.0,156.06,156.08,155.96,155.99,90900.0
2011-07-19 10:25:00,155.98,155.99,155.76,155.77,150200.0,155.98,155.99,155.76,155.77,150200.0
2011-07-19 10:30:00,155.79,155.9,155.76,155.86,163800.0,155.79,155.9,155.76,155.86,163800.0
2011-07-19 10:35:00,155.86,156.01,155.84,155.98,147300.0,155.86,156.01,155.84,155.98,147300.0
2011-07-19 10:40:00,155.98,155.99,155.89,155.96,117300.0,155.98,155.99,155.89,155.96,117300.0
2011-07-19 10:45:00,155.96,155.96,155.88,155.89,106500.0,155.96,155.96,155.88,155.89,106500.0
2011-07-19 10:50:00,155.89,155.94,155.87,155.9,39000.0,155.89,155.94,155.87,155.9,39000.0
2011-07-19 10:55:00,155.91,155.91,155.83,155.91,41000.0,155.91,155.91,155.83,155.91,41000.0
2011-07-19 11:00:00,155.9,155.92,155.85,155.92,85000.0,155.9,155.92,155.85,155.92,85000.0
2011-07-19 11:05:00,155.92,156.01,155.91,155.99,123500.0,155.92,156.01,155.91,155.99,123500.0
2011-07-19 11:10:00,155.99,156.0,155.93,155.98,98700.0,155.99,156.0,155.93,155.98,98700.0
2011-07-19 11:15:00,155.98,156.08,155.98,156.03,76700.0,155.98,156.08,155.98,156.03,76700.0
2011-07-19 11:20:00,156.02,156.2,156.02,156.12,196500.0,156.02,156.2,156.02,156.12,196500.0
2011-07-19 11:25:00,156.12,156.19,156.08,156.19,91200.0,156.12,156.19,156.08,156.19,91200.0
2011-07-19 11:30:00,156.19,156.24,156.12,156.15,125800.0,156.19,156.24,156.12,156.15,125800.0
2011-07-19 11:35:00,156.14,156.21,156.11,156.17,114100.0,156.14,156.21,156.11,156.17,114100.0
2011-07-19 11:40:00,156.15,156.2,156.13,156.15,67200.0,156.15,156.2,156.13,156.15,67200.0
2011-07-19 11:45:00,156.15,156.16,155.96,155.99,111000.0,156.15,156.16,155.96,155.99,111000.0
2011-07-19 11:50:00,155.99,156.08,155.97,156.08,51100.0,155.99,156.08,155.97,156.08,51100.0
2011-07-19 11:55:00,156.09,156.11,156.03,156.08,72100.0,156.09,156.11,156.03,156.08,72100.0
2011-07-19 12:00:00,156.08,156.18,156.08,156.13,85500.0,156.08,156.18,156.08,156.13,85500.0
2011-07-19 12:05:00,156.13,156.2,156.11,156.18,96200.0,156.13,156.2,156.11,156.18,96200.0
2011-07-19 12:10:00,156.17,156.2,156.12,156.18,74700.0,156.17,156.2,156.12,156.18,74700.0
2011-07-19 12:15:00,156.17,156.19,156.09,156.12,67900.0,156.17,156.19,156.09,156.12,67900.0
2011-07-19 12:20:00,156.12,156.12,156.02,156.02,32700.0,156.12,156.12,156.02,156.02,32700.0
2011-07-19 12:25:00,156.03,156.06,155.97,156.06,64300.0,156.03,156.06,155.97,156.06,64300.0
2011-07-19 12:30:00,156.05,156.07,156.04,156.07,18500.0,156.05,156.07,156.04,156.07,18500.0
2011-07-19 12:35:00,156.06,156.07,155.99,156.0,54400.0,156.06,156.07,155.99,156.0,54400.0
2011-07-19 12:40:00,156.0,156.07,155.99,156.07,35800.0,156.0,156.07,155.99,156.07,35800.0
2011-07-19 12:45:00,156.06,156.07,156.03,156.04,26100.0,156.06,156.07,156.03,156.04,26100.0
2011-07-19 12:50:00,156.04,156.09,155.88,155.93,63200.0,156.04,156.09,155.88,155.93,63200.0
2011-07-19 12:55:00,155.92,155.99,155.86,155.95,37800.0,155.92,155.99,155.86,155.95,37800.0
2011-07-19 13:00:00,155.96,156.03,155.94,155.99,54700.0,155.96,156.03,155.94,155.99,54700.0
2011-07-19 13:05:00,155.99,156.0,155.95,155.99,18500.0,155.99,156.0,155.95,155.99,18500.0
2011-07-19 13:10:00,155.99,156.01,155.93,155.93,57900.0,155.99,156.01,155.93,155.93,57900.0
2011-07-19 13:15:00,155.93,155.93,155.71,155.83,183900.0,155.93,155.93,155.71,155.83,183900.0
2011-07-19 13:20:00,155.82,155.95,155.73,155.94,96700.0,155.82,155.95,155.73,155.94,96700.0
2011-07-19 13:25:00,155.95,155.99,155.86,155.9,235600.0,155.95,155.99,155.86,155.9,235600.0
2011-07-19 13:30:00,155.91,155.92,155.46,155.49,572800.0,155.91,155.92,155.46,155.49,572800.0
2011-07-19 13:35:00,155.49,155.86,155.41,155.52,623400.0,155.49,155.86,155.41,155.52,623400.0
2011-07-19 13:40:00,155.52,155.52,155.15,155.26,997000.0,155.52,155.52,155.15,155.26,997000.0
2011-07-19 13:45:00,155.27,155.27,154.64,154.75,945000.0,155.27,155.27,154.64,154.75,945000.0
2011-07-19 13:50:00,154.74,155.04,154.67,154.85,544200.0,154.74,155.04,154.67,154.85,544200.0
2011-07-19 13:55:00,154.84,154.88,154.53,154.71,639700.0,154.84,154.88,154.53,154.71,639700.0
2011-07-19 14:00:00,154.71,154.72,154.47,154.53,515000.0,154.71,154.72,154.47,154.53,515000.0
2011-07-19 14:05:00,154.52,154.77,154.44,154.7,329200.0,154.52,154.77,154.44,154.7,329200.0
2011-07-19 14:10:00,154.69,154.77,154.55,154.57,287400.0,154.69,154.77,154.55,154.57,287400.0
2011-07-19 14:15:00,154.56,154.66,154.4,154.57,408100.0,154.56,154.66,154.4,154.57,408100.0
2011-07-19 14:20:00,154.57,154.6,154.36,154.43,353600.0,154.57,154.6,154.36,154.43,353600.0
2011-07-19 14:25:00,154.43,154.58,154.43,154.49,186900.0,154.43,154.58,154.43,154.49,186900.0
2011-07-19 14:30:00,154.49,154.63,154.47,154.6,333900.0,154.49,154.63,154.47,154.6,333900.0
2011-07-19 14:35:00,154.6,154.82,154.57,154.79,329200.0,154.6,154.82,154.57,154.79,329200.0
2011-07-19 14:40:00,154.78,154.86,154.57,154.82,253000.0,154.78,154.86,154.57,154.82,253000.0
2011-07-19 14:45:00,154.82,154.91,154.74,154.81,182600.0,154.82,154.91,154.74,154.81,182600.0
2011-07-19 14:50:00,154.8,154.8,154.67,154.7,118100.0,154.8,154.8,154.67,154.7,118100.0
2011-07-19 14:55:00,154.68,154.71,154.54,154.57,153000.0,154.68,154.71,154.54,154.57,153000.0
2011-07-19 15:00:00,154.58,154.62,154.38,154.41,317300.0,154.58,154.62,154.38,154.41,317300.0
2011-07-19 15:05:00,154.4,154.61,154.32,154.39,625600.0,154.4,154.61,154.32,154.39,625600.0
2011-07-19 15:10:00,154.39,154.45,154.14,154.2,474700.0,154.39,154.45,154.14,154.2,474700.0
2011-07-19 15:15:00,154.19,154.24,154.1,154.17,400300.0,154.19,154.24,154.1,154.17,400300.0
2011-07-19 15:20:00,154.18,154.32,154.12,154.28,348900.0,154.18,154.32,154.12,154.28,348900.0
2011-07-19 15:25:00,154.28,154.35,154.21,154.3,212800.0,154.28,154.35,154.21,154.3,212800.0
2011-07-19 15:30:00,154.3,154.39,154.25,154.39,151100.0,154.3,154.39,154.25,154.39,151100.0
2011-07-19 15:35:00,154.39,154.69,154.37,154.64,401200.0,154.39,154.69,154.37,154.64,401200.0
2011-07-19 15:40:00,154.64,154.69,154.6,154.68,163800.0,154.64,154.69,154.6,154.68,163800.0
2011-07-19 15:45:00,154.68,154.7,154.55,154.6,243800.0,154.68,154.7,154.55,154.6,243800.0
2011-07-19 15:50:00,154.61,154.74,154.58,154.64,188000.0,154.61,154.74,154.58,154.64,188000.0
2011-07-19 15:55:00,154.64,154.75,154.6,154.64,380300.0,154.64,154.75,154.6,154.64,380300.0
2011-07-20 09:30:00,154.23,154.33,154.11,154.27,435600.0,154.23,154.33,154.11,154.27,435600.0
2011-07-20 09:35:00,154.27,154.49,154.17,154.49,641000.0,154.27,154.49,154.17,154.49,641000.0
2011-07-20 09:40:00,154.48,154.65,154.41,154.58,244000.0,154.48,154.65,154.41,154.58,244000.0
2011-07-20 09:45:00,154.58,154.59,154.44,154.57,113800.0,154.58,154.59,154.44,154.57,113800.0
2011-07-20 09:50:00,154.56,154.62,154.5,154.51,145000.0,154.56,154.62,154.5,154.51,145000.0
2011-07-20 09:55:00,154.52,154.7,154.51,154.57,153400.0,154.52,154.7,154.51,154.57,153400.0
2011-07-20 10:00:00,154.56,154.62,154.43,154.5,299800.0,154.56,154.62,154.43,154.5,299800.0
2011-07-20 10:05:00,154.49,154.63,154.47,154.59,290900.0,154.49,154.63,154.47,154.59,290900.0
2011-07-20 10:10:00,154.6,154.62,154.48,154.55,297100.0,154.6,154.62,154.48,154.55,297100.0
2011-07-20 10:15:00,154.55,154.71,154.54,154.67,1529300.0,154.55,154.71,154.54,154.67,1529300.0
2011-07-20 10:20:00,154.66,154.84,154.59,154.84,262500.0,154.66,154.84,154.59,154.84,262500.0
2011-07-20 10:25:00,154.84,154.89,154.79,154.82,189700.0,154.84,154.89,154.79,154.82,189700.0
2011-07-20 10:30:00,154.82,155.02,154.8,154.83,312900.0,154.82,155.02,154.8,154.83,312900.0
2011-07-20 10:35:00,154.83,154.85,154.77,154.82,116200.0,154.83,154.85,154.77,154.82,116200.0
2011-07-20 10:40:00,154.83,155.02,154.83,154.91,191300.0,154.83,155.02,154.83,154.91,191300.0
2011-07-20 10:45:00,154.9,154.95,154.81,154.89,106900.0,154.9,154.95,154.81,154.89,106900.0
2011-07-20 10:50:00,154.89,154.9,154.77,154.88,125200.0,154.89,154.9,154.77,154.88,125200.0
2011-07-20 10:55:00,154.86,154.98,154.84,154.93,68200.0,154.86,154.98,154.84,154.93,68200.0
2011-07-20 11:00:00,154.95,155.15,154.82,155.03,278500.0,154.95,155.15,154.82,155.03,278500.0
2011-07-20 11:05:00,155.04,155.53,155.04,155.51,513100.0,155.04,155.53,155.04,155.51,513100.0
2011-07-20 11:10:00,155.52,155.6,155.3,155.44,570000.0,155.52,155.6,155.3,155.44,570000.0
2011-07-20 11:15:00,155.44,155.51,155.43,155.44,156000.0,155.44,155.51,155.43,155.44,156000.0
2011-07-20 11:20:00,155.44,155.66,155.43,155.52,209600.0,155.44,155.66,155.43,155.52,209600.0
2011-07-20 11:25:00,155.52,155.53,155.23,155.32,397800.0,155.52,155.53,155.23,155.32,397800.0
2011-07-20 11:30:00,155.32,155.46,155.32,155.37,114800.0,155.32,155.46,155.32,155.37,114800.0
2011-07-20 11:35:00,155.37,155.37,155.24,155.33,95700.0,155.37,155.37,155.24,155.33,95700.0
2011-07-20 11:40:00,155.33,155.43,155.32,155.39,47100.0,155.33,155.43,155.32,155.39,47100.0
2011-07-20 11:45:00,155.37,155.41,155.24,155.4,336200.0,155.37,155.41,155.24,155.4,336200.0
2011-07-20 11:50:00,155.42,155.64,155.4,155.6,152100.0,155.42,155.64,155.4,155.6,152100.0
2011-07-20 11:55:00,155.58,155.62,155.52,155.59,52100.0,155.58,155.62,155.52,155.59,52100.0
2011-07-20 12:00:00,155.58,155.82,155.58,155.77,330900.0,155.58,155.82,155.58,155.77,330900.0
2011-07-20 12:05:00,155.76,155.88,155.63,155.71,248200.0,155.76,155.88,155.63,155.71,248200.0
2011-07-20 12:10:00,155.74,155.75,155.55,155.61,103500.0,155.74,155.75,155.55,155.61,103500.0
2011-07-20 12:15:00,155.6,155.65,155.54,155.63,32200.0,155.6,155.65,155.54,155.63,32200.0
2011-07-20 12:20:00,155.62,155.65,155.56,155.57,38100.0,155.62,155.65,155.56,155.57,38100.0
2011-07-20 12:25:00,155.57,155.61,155.53,155.58,51000.0,155.57,155.61,155.53,155.58,51000.0
2011-07-20 12:30:00,155.58,155.74,155.58,155.65,58400.0,155.58,155.74,155.58,155.65,58400.0
2011-07-20 12:35:00,155.66,155.78,155.66,155.75,64300.0,155.66,155.78,155.66,155.75,64300.0
2011-07-20 12:40:00,155.76,155.81,155.61,155.62,104700.0,155.76,155.81,155.61,155.62,104700.0
2011-07-20 12:45:00,155.62,155.63,155.55,155.59,57400.0,155.62,155.63,155.55,155.59,57400.0
2011-07-20 12:50:00,155.58,155.58,155.46,155.46,88500.0,155.58,155.58,155.46,155.46,88500.0
2011-07-20 12:55:00,155.46,155.49,155.34,155.38,109500.0,155.46,155.49,155.34,155.38,109500.0
2011-07-20 13:00:00,155.38,155.49,155.36,155.49,132000.0,155.38,155.49,155.36,155.49,132000.0
2011-07-20 13:05:00,155.49,155.59,155.48,155.56,69000.0,155.49,155.59,155.48,155.56,69000.0
2011-07-20 13:10:00,155.56,155.59,155.52,155.53,37900.0,155.56,155.59,155.52,155.53,37900.0
2011-07-20 13:15:00,155.53,155.53,155.49,155.51,31800.0,155.53,155.53,155.49,155.51,31800.0
2011-07-20 13:20:00,155.5,155.5,155.43,155.44,29100.0,155.5,155.5,155.43,155.44,29100.0
2011-07-20 13:25:00,155.44,155.57,155.42,155.55,71000.0,155.44,155.57,155.42,155.55,71000.0
2011-07-20 13:30:00,155.55,155.72,155.52,155.7,80000.0,155.55,155.72,155.52,155.7,80000.0
2011-07-20 13:35:00,155.71,155.87,155.65,155.66,176900.0,155.71,155.87,155.65,155.66,176900.0
2011-07-20 13:40:00,155.65,155.74,155.64,155.73,47500.0,155.65,155.74,155.64,155.73,47500.0
2011-07-20 13:45:00,155.74,155.74,155.63,155.68,40100.0,155.74,155.74,155.63,155.68,40100.0
2011-07-20 13:50:00,155.68,155.69,155.49,155.58,132300.0,155.68,155.69,155.49,155.58,132300.0
2011-07-20 13:55:00,155.58,155.63,155.56,155.59,21000.0,155.58,155.63,155.56,155.59,21000.0
2011-07-20 14:00:00,155.59,155.6,155.54,155.58,35800.0,155.59,155.6,155.54,155.58,35800.0
2011-07-20 14:05:00,155.58,155.68,155.56,155.68,43800.0,155.58,155.68,155.56,155.68,43800.0
2011-07-20 14:10:00,155.68,155.71,155.55,155.6,78500.0,155.68,155.71,155.55,155.6,78500.0
2011-07-20 14:15:00,155.59,155.65,155.58,155.64,43700.0,155.59,155.65,155.58,155.64,43700.0
2011-07-20 14:20:00,155.63,155.65,155.49,155.5,75100.0,155.63,155.65,155.49,155.5,75100.0
2011-07-20 14:25:00,155.5,155.55,155.48,155.5,17800.0,155.5,155.55,155.48,155.5,17800.0
2011-07-20 14:30:00,155.49,155.52,155.46,155.5,46400.0,155.49,155.52,155.46,155.5,46400.0
2011-07-20 14:35:00,155.5,155.5,155.39,155.4,33500.0,155.5,155.5,155.39,155.4,33500.0
2011-07-20 14:40:00,155.4,155.54,155.4,155.54,43200.0,155.4,155.54,155.4,155.54,43200.0
2011-07-20 14:45:00,155.54,155.55,155.48,155.49,46600.0,155.54,155.55,155.48,155.49,46600.0
2011-07-20 14:50:00,155.49,155.55,155.46,155.46,23500.0,155.49,155.55,155.46,155.46,23500.0
2011-07-20 14:55:00,155.48,155.52,155.44,155.51,37400.0,155.48,155.52,155.44,155.51,37400.0
2011-07-20 15:00:00,155.51,155.52,155.45,155.51,53500.0,155.51,155.52,155.45,155.51,53500.0
2011-07-20 15:05:00,155.52,155.58,155.45,155.47,38800.0,155.52,155.58,155.45,155.47,38800.0
2011-07-20 15:10:00,155.47,155.62,155.45,155.57,34800.0,155.47,155.62,155.45,155.57,34800.0
2011-07-20 15:15:00,155.58,155.62,155.51,155.56,100600.0,155.58,155.62,155.51,155.56,100600.0
2011-07-20 15:20:00,155.55,155.58,155.51,155.58,43700.0,155.55,155.58,155.51,155.58,43700.0
2011-07-20 15:25:00,155.58,155.71,155.56,155.71,42300.0,155.58,155.71,155.56,155.71,42300.0
2011-07-20 15:30:00,155.7,155.76,155.7,155.74,100900.0,155.7,155.76,155.7,155.74,100900.0
2011-07-20 15:35:00,155.76,155.77,155.65,155.69,74800.0,155.76,155.77,155.65,155.69,74800.0
2011-07-20 15:40:00,155.69,155.7,155.62,155.68,62300.0,155.69,155.7,155.62,155.68,62300.0
2011-07-20 15:45:00,155.68,155.74,155.66,155.68,82300.0,155.68,155.74,155.66,155.68,82300.0
2011-07-20 15:50:00,155.68,155.83,155.68,155.83,221300.0,155.68,155.83,155.68,155.83,221300.0
2011-07-20 15:55:00,155.83,156.01,155.82,155.98,838500.0,155.83,156.01,155.82,155.98,838500.0
2011-07-21 09:30:00,155.9,156.0,155.75,155.86,315400.0,155.9,156.0,155.75,155.86,315400.0
2011-07-21 09:35:00,155.85,155.9,155.72,155.84,314900.0,155.85,155.9,155.72,155.84,314900.0
2011-07-21 09:40:00,155.85,155.96,155.72,155.9,198200.0,155.85,155.96,155.72,155.9,198200.0
2011-07-21 09:45:00,155.89,156.04,155.88,155.95,234600.0,155.89,156.04,155.88,155.95,234600.0
2011-07-21 09:50:00,155.95,155.96,155.77,155.85,519600.0,155.95,155.96,155.77,155.85,519600.0
2011-07-21 09:55:00,155.84,155.99,155.72,155.91,201100.0,155.84,155.99,155.72,155.91,201100.0
2011-07-21 10:00:00,155.96,156.01,155.85,155.92,251900.0,155.96,156.01,155.85,155.92,251900.0
2011-07-21 10:05:00,155.93,155.94,155.48,155.61,322500.0,155.93,155.94,155.48,155.61,322500.0
2011-07-21 10:10:00,155.61,155.64,155.34,155.34,219200.0,155.61,155.64,155.34,155.34,219200.0
2011-07-21 10:15:00,155.33,155.53,155.17,155.32,389400.0,155.33,155.53,155.17,155.32,389400.0
2011-07-21 10:20:00,155.34,155.55,155.3,155.48,130600.0,155.34,155.55,155.3,155.48,130600.0
2011-07-21 10:25:00,155.5,155.59,155.42,155.55,66000.0,155.5,155.59,155.42,155.55,66000.0
2011-07-21 10:30:00,155.54,155.69,155.48,155.62,139200.0,155.54,155.69,155.48,155.62,139200.0
2011-07-21 10:35:00,155.62,155.69,155.6,155.66,77800.0,155.62,155.69,155.6,155.66,77800.0
2011-07-21 10:40:00,155.67,155.78,155.67,155.75,63700.0,155.67,155.78,155.67,155.75,63700.0
2011-07-21 10:45:00,155.75,155.75,155.6,155.6,59500.0,155.75,155.75,155.6,155.6,59500.0
2011-07-21 10:50:00,155.61,155.64,155.5,155.5,56300.0,155.61,155.64,155.5,155.5,56300.0
2011-07-21 10:55:00,155.51,155.58,155.44,155.58,75400.0,155.51,155.58,155.44,155.58,75400.0
2011-07-21 11:00:00,155.57,155.7,155.57,155.67,53000.0,155.57,155.7,155.57,155.67,53000.0
2011-07-21 11:05:00,155.66,155.89,155.65,155.86,153500.0,155.66,155.89,155.65,155.86,153500.0
2011-07-21 11:10:00,155.86,155.99,155.86,155.9,159700.0,155.86,155.99,155.86,155.9,159700.0
2011-07-21 11:15:00,155.9,155.93,155.85,155.9,81000.0,155.9,155.93,155.85,155.9,81000.0
2011-07-21 11:20:00,155.9,155.98,155.89,155.93,145900.0,155.9,155.98,155.89,155.93,145900.0
2011-07-21 11:25:00,155.94,155.94,155.8,155.85,76000.0,155.94,155.94,155.8,155.85,76000.0
2011-07-21 11:30:00,155.85,155.94,155.83,155.93,94500.0,155.85,155.94,155.83,155.93,94500.0
2011-07-21 11:35:00,155.94,155.94,155.84,155.85,57600.0,155.94,155.94,155.84,155.85,57600.0
2011-07-21 11:40:00,155.85,155.86,155.5,155.51,255600.0,155.85,155.86,155.5,155.51,255600.0
2011-07-21 11:45:00,155.51,155.6,155.41,155.5,202800.0,155.51,155.6,155.41,155.5,202800.0
2011-07-21 11:50:00,155.51,155.55,155.48,155.55,167900.0,155.51,155.55,155.48,155.55,167900.0
2011-07-21 11:55:00,155.54,155.6,155.54,155.57,39500.0,155.54,155.6,155.54,155.57,39500.0
2011-07-21 12:00:00,155.59,155.68,155.59,155.61,51000.0,155.59,155.68,155.59,155.61,51000.0
2011-07-21 12:05:00,155.61,155.71,155.61,155.65,58700.0,155.61,155.71,155.61,155.65,58700.0
2011-07-21 12:10:00,155.65,155.67,155.55,155.59,59800.0,155.65,155.67,155.55,155.59,59800.0
2011-07-21 12:15:00,155.59,155.69,155.44,155.52,248800.0,155.59,155.69,155.44,155.52,248800.0
2011-07-21 12:20:00,155.53,155.57,155.49,155.49,75000.0,155.53,155.57,155.49,155.49,75000.0
2011-07-21 12:25:00,155.5,155.55,155.45,155.55,34800.0,155.5,155.55,155.45,155.55,34800.0
2011-07-21 12:30:00,155.55,155.62,155.54,155.55,16900.0,155.55,155.62,155.54,155.55,16900.0
2011-07-21 12:35:00,155.58,155.6,155.39,155.41,81500.0,155.58,155.6,155.39,155.41,81500.0
2011-07-21 12:40:00,155.41,155.46,154.9,155.06,1090700.0,155.41,155.46,154.9,155.06,1090700.0
2011-07-21 12:45:00,155.07,155.11,154.66,154.93,936200.0,155.07,155.11,154.66,154.93,936200.0
2011-07-21 12:50:00,154.92,155.52,154.86,155.44,851900.0,154.92,155.52,154.86,155.44,851900.0
2011-07-21 12:55:00,155.46,155.47,155.25,155.28,374200.0,155.46,155.47,155.25,155.28,374200.0
2011-07-21 13:00:00,155.28,155.29,154.61,154.75,684100.0,155.28,155.29,154.61,154.75,684100.0
2011-07-21 13:05:00,154.77,154.96,154.42,154.47,746600.0,154.77,154.96,154.42,154.47,746600.0
2011-07-21 13:10:00,154.47,154.78,154.46,154.57,430000.0,154.47,154.78,154.46,154.57,430000.0
2011-07-21 13:15:00,154.56,154.62,154.47,154.54,275700.0,154.56,154.62,154.47,154.54,275700.0
2011-07-21 13:20:00,154.52,154.58,154.35,154.53,304100.0,154.52,154.58,154.35,154.53,304100.0
2011-07-21 13:25:00,154.54,154.75,154.47,154.63,218400.0,154.54,154.75,154.47,154.63,218400.0
2011-07-21 13:30:00,154.61,154.72,154.54,154.7,113900.0,154.61,154.72,154.54,154.7,113900.0
2011-07-21 13:35:00,154.69,154.77,154.5,154.57,132200.0,154.69,154.77,154.5,154.57,132200.0
2011-07-21 13:40:00,154.57,154.58,154.42,154.51,132900.0,154.57,154.58,154.42,154.51,132900.0
2011-07-21 13:45:00,154.51,154.65,154.47,154.59,126800.0,154.51,154.65,154.47,154.59,126800.0
2011-07-21 13:50:00,154.6,154.75,154.57,154.74,61700.0,154.6,154.75,154.57,154.74,61700.0
2011-07-21 13:55:00,154.74,154.78,154.64,154.66,54700.0,154.74,154.78,154.64,154.66,54700.0
2011-07-21 14:00:00,154.67,154.75,154.66,154.69,67400.0,154.67,154.75,154.66,154.69,67400.0
2011-07-21 14:05:00,154.69,154.87,154.67,154.86,135700.0,154.69,154.87,154.67,154.86,135700.0
2011-07-21 14:10:00,154.86,154.87,154.79,154.8,77300.0,154.86,154.87,154.79,154.8,77300.0
2011-07-21 14:15:00,154.79,154.84,154.7,154.73,56100.0,154.79,154.84,154.7,154.73,56100.0
2011-07-21 14:20:00,154.73,154.8,154.73,154.74,36900.0,154.73,154.8,154.73,154.74,36900.0
2011-07-21 14:25:00,154.73,154.74,154.6,154.61,79200.0,154.73,154.74,154.6,154.61,79200.0
2011-07-21 14:30:00,154.6,154.68,154.58,154.63,92900.0,154.6,154.68,154.58,154.63,92900.0
2011-07-21 14:35:00,154.61,154.69,154.61,154.69,13800.0,154.61,154.69,154.61,154.69,13800.0
2011-07-21 14:40:00,154.7,154.74,154.65,154.65,17500.0,154.7,154.74,154.65,154.65,17500.0
2011-07-21 14:45:00,154.64,154.71,154.61,154.65,85800.0,154.64,154.71,154.61,154.65,85800.0
2011-07-21 14:50:00,154.66,154.71,154.6,154.67,72200.0,154.66,154.71,154.6,154.67,72200.0
2011-07-21 14:55:00,154.67,154.67,154.54,154.57,204000.0,154.67,154.67,154.54,154.57,204000.0
2011-07-21 15:00:00,154.57,154.6,154.33,154.53,268800.0,154.57,154.6,154.33,154.53,268800.0
2011-07-21 15:05:00,154.53,154.68,154.47,154.6,212900.0,154.53,154.68,154.47,154.6,212900.0
2011-07-21 15:10:00,154.61,154.83,154.61,154.79,195200.0,154.61,154.83,154.61,154.79,195200.0
2011-07-21 15:15:00,154.78,154.8,154.71,154.72,82000.0,154.78,154.8,154.71,154.72,82000.0
2011-07-21 15:20:00,154.72,154.79,154.7,154.7,85900.0,154.72,154.79,154.7,154.7,85900.0
2011-07-21 15:25:00,154.72,154.74,154.7,154.7,30500.0,154.72,154.74,154.7,154.7,30500.0
2011-07-21 15:30:00,154.71,154.79,154.71,154.78,39800.0,154.71,154.79,154.71,154.78,39800.0
2011-07-21 15:35:00,154.77,154.9,154.77,154.82,87100.0,154.77,154.9,154.77,154.82,87100.0
2011-07-21 15:40:00,154.82,154.95,154.8,154.91,79600.0,154.82,154.95,154.8,154.91,79600.0
2011-07-21 15:45:00,154.92,155.02,154.9,154.91,159600.0,154.92,155.02,154.9,154.91,159600.0
2011-07-21 15:50:00,154.91,154.97,154.89,154.94,151000.0,154.91,154.97,154.89,154.94,151000.0
2011-07-21 15:55:00,154.95,155.0,154.83,154.88,368500.0,154.95,155.0,154.83,154.88,368500.0
2011-07-22 09:30:00,156.0,156.06,155.87,155.89,239400.0,156.0,156.06,155.87,155.89,239400.0
2011-07-22 09:35:00,155.9,156.01,155.84,155.99,212600.0,155.9,156.01,155.84,155.99,212600.0
2011-07-22 09:40:00,155.99,156.06,155.86,155.94,193500.0,155.99,156.06,155.86,155.94,193500.0
2011-07-22 09:45:00,155.94,156.01,155.83,155.96,169600.0,155.94,156.01,155.83,155.96,169600.0
2011-07-22 09:50:00,155.95,156.22,155.94,156.22,317700.0,155.95,156.22,155.94,156.22,317700.0
2011-07-22 09:55:00,156.23,156.23,156.05,156.09,258400.0,156.23,156.23,156.05,156.09,258400.0
2011-07-22 10:00:00,156.09,156.35,156.04,156.28,461600.0,156.09,156.35,156.04,156.28,461600.0
2011-07-22 10:05:00,156.3,156.31,156.13,156.24,192100.0,156.3,156.31,156.13,156.24,192100.0
2011-07-22 10:10:00,156.24,156.27,156.13,156.23,103500.0,156.24,156.27,156.13,156.23,103500.0
2011-07-22 10:15:00,156.24,156.53,156.21,156.33,847200.0,156.24,156.53,156.21,156.33,847200.0
2011-07-22 10:20:00,156.32,156.36,156.22,156.32,349300.0,156.32,156.36,156.22,156.32,349300.0
2011-07-22 10:25:00,156.33,156.5,156.32,156.45,265200.0,156.33,156.5,156.32,156.45,265200.0
2011-07-22 10:30:00,156.45,156.56,156.44,156.47,291100.0,156.45,156.56,156.44,156.47,291100.0
2011-07-22 10:35:00,156.47,156.53,156.42,156.49,127600.0,156.47,156.53,156.42,156.49,127600.0
2011-07-22 10:40:00,156.5,156.51,156.3,156.33,187400.0,156.5,156.51,156.3,156.33,187400.0
2011-07-22 10:45:00,156.31,156.33,156.25,156.31,47900.0,156.31,156.33,156.25,156.31,47900.0
2011-07-22 10:50:00,156.32,156.44,156.31,156.37,122400.0,156.32,156.44,156.31,156.37,122400.0
2011-07-22 10:55:00,156.38,156.42,156.34,156.39,149400.0,156.38,156.42,156.34,156.39,149400.0
2011-07-22 11:00:00,156.39,156.45,156.34,156.36,539900.0,156.39,156.45,156.34,156.36,539900.0
2011-07-22 11:05:00,156.36,156.39,156.26,156.26,221600.0,156.36,156.39,156.26,156.26,221600.0
2011-07-22 11:10:00,156.25,156.25,156.03,156.14,430400.0,156.25,156.25,156.03,156.14,430400.0
2011-07-22 11:15:00,156.13,156.21,156.1,156.13,56400.0,156.13,156.21,156.1,156.13,56400.0
2011-07-22 11:20:00,156.14,156.17,156.08,156.11,77000.0,156.14,156.17,156.08,156.11,77000.0
2011-07-22 11:25:00,156.13,156.45,156.13,156.38,180500.0,156.13,156.45,156.13,156.38,180500.0
2011-07-22 11:30:00,156.38,156.41,156.29,156.29,83900.0,156.38,156.41,156.29,156.29,83900.0
2011-07-22 11:35:00,156.29,156.38,156.27,156.32,52700.0,156.29,156.38,156.27,156.32,52700.0
2011-07-22 11:40:00,156.31,156.35,156.26,156.32,42700.0,156.31,156.35,156.26,156.32,42700.0
2011-07-22 11:45:00,156.32,156.34,156.28,156.34,44700.0,156.32,156.34,156.28,156.34,44700.0
2011-07-22 11:50:00,156.35,156.36,156.3,156.3,34100.0,156.35,156.36,156.3,156.3,34100.0
2011-07-22 11:55:00,156.31,156.31,156.22,156.25,55500.0,156.31,156.31,156.22,156.25,55500.0
2011-07-22 12:00:00,156.25,156.28,156.16,156.17,48900.0,156.25,156.28,156.16,156.17,48900.0
2011-07-22 12:05:00,156.17,156.24,155.94,156.06,208200.0,156.17,156.24,155.94,156.06,208200.0
2011-07-22 12:10:00,156.05,156.07,155.68,155.84,299300.0,156.05,156.07,155.68,155.84,299300.0
2011-07-22 12:15:00,155.85,155.99,155.83,155.95,111600.0,155.85,155.99,155.83,155.95,111600.0
2011-07-22 12:20:00,155.96,155.97,155.85,155.89,85100.0,155.96,155.97,155.85,155.89,85100.0
2011-07-22 12:25:00,155.89,155.93,155.86,155.88,46600.0,155.89,155.93,155.86,155.88,46600.0
2011-07-22 12:30:00,155.89,155.92,155.86,155.91,56600.0,155.89,155.92,155.86,155.91,56600.0
2011-07-22 12:35:00,155.91,155.91,155.84,155.9,27000.0,155.91,155.91,155.84,155.9,27000.0
2011-07-22 12:40:00,155.91,156.03,155.91,155.98,119100.0,155.91,156.03,155.91,155.98,119100.0
2011-07-22 12:45:00,155.99,156.04,155.98,156.0,38900.0,155.99,156.04,155.98,156.0,38900.0
2011-07-22 12:50:00,156.01,156.01,155.91,155.91,44500.0,156.01,156.01,155.91,155.91,44500.0
2011-07-22 12:55:00,155.9,155.92,155.85,155.91,76100.0,155.9,155.92,155.85,155.91,76100.0
2011-07-22 13:00:00,155.91,155.97,155.89,155.95,58900.0,155.91,155.97,155.89,155.95,58900.0
2011-07-22 13:05:00,155.96,156.07,155.95,156.03,101600.0,155.96,156.07,155.95,156.03,101600.0
2011-07-22 13:10:00,156.02,156.02,155.92,155.94,63200.0,156.02,156.02,155.92,155.94,63200.0
2011-07-22 13:15:00,155.94,155.94,155.8,155.92,69900.0,155.94,155.94,155.8,155.92,69900.0
2011-07-22 13:20:00,155.92,155.96,155.83,155.96,60000.0,155.92,155.96,155.83,155.96,60000.0
2011-07-22 13:25:00,155.94,156.0,155.9,155.96,53000.0,155.94,156.0,155.9,155.96,53000.0
2011-07-22 13:30:00,155.96,156.05,155.91,156.03,98200.0,155.96,156.05,155.91,156.03,98200.0
2011-07-22 13:35:00,156.03,156.15,156.03,156.08,90600.0,156.03,156.15,156.03,156.08,90600.0
2011-07-22 13:40:00,156.09,156.12,156.04,156.07,47500.0,156.09,156.12,156.04,156.07,47500.0
2011-07-22 13:45:00,156.07,156.11,156.03,156.09,58200.0,156.07,156.11,156.03,156.09,58200.0
2011-07-22 13:50:00,156.08,156.1,156.03,156.09,33900.0,156.08,156.1,156.03,156.09,33900.0
2011-07-22 13:55:00,156.09,156.16,156.09,156.15,53400.0,156.09,156.16,156.09,156.15,53400.0
2011-07-22 14:00:00,156.16,156.16,156.04,156.09,50400.0,156.16,156.16,156.04,156.09,50400.0
2011-07-22 14:05:00,156.1,156.1,155.98,156.02,73900.0,156.1,156.1,155.98,156.02,73900.0
2011-07-22 14:10:00,156.04,156.1,156.02,156.1,81200.0,156.04,156.1,156.02,156.1,81200.0
2011-07-22 14:15:00,156.1,156.11,156.02,156.04,61800.0,156.1,156.11,156.02,156.04,61800.0
2011-07-22 14:20:00,156.04,156.04,156.01,156.03,24000.0,156.04,156.04,156.01,156.03,24000.0
2011-07-22 14:25:00,156.03,156.06,156.02,156.05,29700.0,156.03,156.06,156.02,156.05,29700.0
2011-07-22 14:30:00,156.05,156.1,156.04,156.09,11500.0,156.05,156.1,156.04,156.09,11500.0
2011-07-22 14:35:00,156.09,156.1,156.05,156.08,16800.0,156.09,156.1,156.05,156.08,16800.0
2011-07-22 14:40:00,156.09,156.09,156.06,156.07,29900.0,156.09,156.09,156.06,156.07,29900.0
2011-07-22 14:45:00,156.07,156.1,156.07,156.08,24300.0,156.07,156.1,156.07,156.08,24300.0
2011-07-22 14:50:00,156.08,156.09,156.04,156.05,109800.0,156.08,156.09,156.04,156.05,109800.0
2011-07-22 14:55:00,156.04,156.09,156.03,156.06,152900.0,156.04,156.09,156.03,156.06,152900.0
2011-07-22 15:00:00,156.06,156.07,155.99,156.0,63600.0,156.06,156.07,155.99,156.0,63600.0
2011-07-22 15:05:00,155.99,156.01,155.96,156.0,106800.0,155.99,156.01,155.96,156.0,106800.0
2011-07-22 15:10:00,156.0,156.03,155.98,156.02,70800.0,156.0,156.03,155.98,156.02,70800.0
2011-07-22 15:15:00,156.01,156.11,156.0,156.09,81200.0,156.01,156.11,156.0,156.09,81200.0
2011-07-22 15:20:00,156.08,156.1,156.02,156.04,70400.0,156.08,156.1,156.02,156.04,70400.0
2011-07-22 15:25:00,156.04,156.05,156.01,156.02,29000.0,156.04,156.05,156.01,156.02,29000.0
2011-07-22 15:30:00,156.01,156.02,155.91,155.96,151600.0,156.01,156.02,155.91,155.96,151600.0
2011-07-22 15:35:00,155.96,156.06,155.96,156.05,125800.0,155.96,156.06,155.96,156.05,125800.0
2011-07-22 15:40:00,156.05,156.05,155.97,156.05,166300.0,156.05,156.05,155.97,156.05,166300.0
2011-07-22 15:45:00,156.04,156.13,155.99,156.12,191300.0,156.04,156.13,155.99,156.12,191300.0
2011-07-22 15:50:00,156.12,156.15,156.11,156.12,212900.0,156.12,156.15,156.11,156.12,212900.0
2011-07-22 15:55:00,156.12,156.15,156.06,156.11,382100.0,156.12,156.15,156.06,156.11,382100.0
2011-07-25 09:30:00,157.6,157.8,157.5,157.62,916100.0,157.6,157.8,157.5,157.62,916100.0
2011-07-25 09:35:00,157.61,157.68,157.53,157.58,330800.0,157.61,157.68,157.53,157.58,330800.0
2011-07-25 09:40:00,157.58,157.62,157.5,157.6,339300.0,157.58,157.62,157.5,157.6,339300.0
2011-07-25 09:45:00,157.59,157.63,157.3,157.45,337100.0,157.59,157.63,157.3,157.45,337100.0
2011-07-25 09:50:00,157.45,157.48,157.33,157.38,163800.0,157.45,157.48,157.33,157.38,163800.0
2011-07-25 09:55:00,157.38,157.5,157.35,157.39,211700.0,157.38,157.5,157.35,157.39,211700.0
2011-07-25 10:00:00,157.4,157.4,157.11,157.21,340500.0,157.4,157.4,157.11,157.21,340500.0
2011-07-25 10:05:00,157.18,157.25,157.11,157.25,189200.0,157.18,157.25,157.11,157.25,189200.0
2011-07-25 10:10:00,157.25,157.35,157.2,157.25,284800.0,157.25,157.35,157.2,157.25,284800.0
2011-07-25 10:15:00,157.28,157.35,157.24,157.32,184200.0,157.28,157.35,157.24,157.32,184200.0
2011-07-25 10:20:00,157.31,157.38,157.28,157.34,87400.0,157.31,157.38,157.28,157.34,87400.0
2011-07-25 10:25:00,157.33,157.36,157.25,157.32,235600.0,157.33,157.36,157.25,157.32,235600.0
2011-07-25 10:30:00,157.31,157.37,157.24,157.34,138800.0,157.31,157.37,157.24,157.34,138800.0
2011-07-25 10:35:00,157.35,157.43,157.31,157.38,213300.0,157.35,157.43,157.31,157.38,213300.0
2011-07-25 10:40:00,157.37,157.37,157.27,157.27,107300.0,157.37,157.37,157.27,157.27,107300.0
2011-07-25 10:45:00,157.26,157.43,157.23,157.34,239600.0,157.26,157.43,157.23,157.34,239600.0
2011-07-25 10:50:00,157.35,157.39,157.12,157.13,356200.0,157.35,157.39,157.12,157.13,356200.0
2011-07-25 10:55:00,157.12,157.33,157.12,157.25,177600.0,157.12,157.33,157.12,157.25,177600.0
2011-07-25 11:00:00,157.23,157.33,157.19,157.24,129100.0,157.23,157.33,157.19,157.24,129100.0
2011-07-25 11:05:00,157.25,157.53,157.24,157.45,230700.0,157.25,157.53,157.24,157.45,230700.0
2011-07-25 11:10:00,157.46,157.49,157.4,157.44,105600.0,157.46,157.49,157.4,157.44,105600.0
2011-07-25 11:15:00,157.44,157.46,157.38,157.42,138400.0,157.44,157.46,157.38,157.42,138400.0
2011-07-25 11:20:00,157.43,157.5,157.41,157.48,71100.0,157.43,157.5,157.41,157.48,71100.0
2011-07-25 11:25:00,157.47,157.49,157.28,157.41,126600.0,157.47,157.49,157.28,157.41,126600.0
2011-07-25 11:30:00,157.42,157.47,157.41,157.45,39900.0,157.42,157.47,157.41,157.45,39900.0
2011-07-25 11:35:00,157.44,157.45,157.34,157.38,74100.0,157.44,157.45,157.34,157.38,74100.0
2011-07-25 11:40:00,157.38,157.43,157.34,157.43,47700.0,157.38,157.43,157.34,157.43,47700.0
2011-07-25 11:45:00,157.41,157.47,157.33,157.35,97700.0,157.41,157.47,157.33,157.35,97700.0
2011-07-25 11:50:00,157.35,157.37,157.26,157.33,120500.0,157.35,157.37,157.26,157.33,120500.0
2011-07-25 11:55:00,157.32,157.41,157.27,157.31,90400.0,157.32,157.41,157.27,157.31,90400.0
2011-07-25 12:00:00,157.32,157.32,156.91,157.02,448900.0,157.32,157.32,156.91,157.02,448900.0
2011-07-25 12:05:00,157.01,157.08,156.95,157.03,194200.0,157.01,157.08,156.95,157.03,194200.0
2011-07-25 12:10:00,157.02,157.03,156.85,156.86,115800.0,157.02,157.03,156.85,156.86,115800.0
2011-07-25 12:15:00,156.87,157.05,156.83,157.0,181800.0,156.87,157.05,156.83,157.0,181800.0
2011-07-25 12:20:00,156.99,157.0,156.72,156.83,254500.0,156.99,157.0,156.72,156.83,254500.0
2011-07-25 12:25:00,156.82,157.01,156.8,157.01,107700.0,156.82,157.01,156.8,157.01,107700.0
2011-07-25 12:30:00,156.99,157.07,156.91,156.98,134000.0,156.99,157.07,156.91,156.98,134000.0
2011-07-25 12:35:00,157.02,157.25,157.02,157.15,133600.0,157.02,157.25,157.02,157.15,133600.0
2011-07-25 12:40:00,157.15,157.16,156.95,157.04,128500.0,157.15,157.16,156.95,157.04,128500.0
2011-07-25 12:45:00,157.05,157.08,156.99,156.99,136000.0,157.05,157.08,156.99,156.99,136000.0
2011-07-25 12:50:00,156.98,157.01,156.93,156.95,45400.0,156.98,157.01,156.93,156.95,45400.0
2011-07-25 12:55:00,156.96,157.01,156.89,156.99,72300.0,156.96,157.01,156.89,156.99,72300.0
2011-07-25 13:00:00,157.01,157.05,156.91,156.99,67600.0,157.01,157.05,156.91,156.99,67600.0
2011-07-25 13:05:00,156.99,156.99,156.95,156.98,64200.0,156.99,156.99,156.95,156.98,64200.0
2011-07-25 13:10:00,156.98,157.14,156.98,157.04,136400.0,156.98,157.14,156.98,157.04,136400.0
2011-07-25 13:15:00,157.03,157.11,157.02,157.07,72200.0,157.03,157.11,157.02,157.07,72200.0
2011-07-25 13:20:00,157.07,157.12,157.04,157.08,50600.0,157.07,157.12,157.04,157.08,50600.0
2011-07-25 13:25:00,157.08,157.09,157.0,157.0,44800.0,157.08,157.09,157.0,157.0,44800.0
2011-07-25 13:30:00,157.01,157.08,156.97,157.05,61400.0,157.01,157.08,156.97,157.05,61400.0
2011-07-25 13:35:00,157.05,157.06,157.01,157.02,33500.0,157.05,157.06,157.01,157.02,33500.0
2011-07-25 13:40:00,157.02,157.04,157.0,157.04,225400.0,157.02,157.04,157.0,157.04,225400.0
2011-07-25 13:45:00,157.04,157.06,156.98,157.04,107000.0,157.04,157.06,156.98,157.04,107000.0
2011-07-25 13:50:00,157.04,157.08,157.02,157.07,39800.0,157.04,157.08,157.02,157.07,39800.0
2011-07-25 13:55:00,157.08,157.13,157.07,157.09,54200.0,157.08,157.13,157.07,157.09,54200.0
2011-07-25 14:00:00,157.09,157.1,157.04,157.09,35500.0,157.09,157.1,157.04,157.09,35500.0
2011-07-25 14:05:00,157.09,157.1,157.06,157.08,42300.0,157.09,157.1,157.06,157.08,42300.0
2011-07-25 14:10:00,157.08,157.09,156.97,156.99,93100.0,157.08,157.09,156.97,156.99,93100.0
2011-07-25 14:15:00,156.99,157.02,156.92,156.99,44200.0,156.99,157.02,156.92,156.99,44200.0
2011-07-25 14:20:00,156.99,157.02,156.88,157.0,87700.0,156.99,157.02,156.88,157.0,87700.0
2011-07-25 14:25:00,157.0,157.08,156.98,157.08,94600.0,157.0,157.08,156.98,157.08,94600.0
2011-07-25 14:30:00,157.08,157.08,157.0,157.03,70200.0,157.08,157.08,157.0,157.03,70200.0
2011-07-25 14:35:00,157.03,157.03,156.95,157.0,90700.0,157.03,157.03,156.95,157.0,90700.0
2011-07-25 14:40:00,156.99,157.12,156.96,156.98,190000.0,156.99,157.12,156.96,156.98,190000.0
2011-07-25 14:45:00,156.98,157.19,156.98,157.1,122800.0,156.98,157.19,156.98,157.1,122800.0
2011-07-25 14:50:00,157.1,157.11,157.02,157.06,69800.0,157.1,157.11,157.02,157.06,69800.0
2011-07-25 14:55:00,157.07,157.15,157.02,157.13,35100.0,157.07,157.15,157.02,157.13,35100.0
2011-07-25 15:00:00,157.13,157.16,157.09,157.13,101800.0,157.13,157.16,157.09,157.13,101800.0
2011-07-25 15:05:00,157.12,157.19,157.06,157.19,131000.0,157.12,157.19,157.06,157.19,131000.0
2011-07-25 15:10:00,157.19,157.34,157.17,157.27,195300.0,157.19,157.34,157.17,157.27,195300.0
2011-07-25 15:15:00,157.28,157.33,157.07,157.16,158400.0,157.28,157.33,157.07,157.16,158400.0
2011-07-25 15:20:00,157.19,157.25,157.16,157.19,68200.0,157.19,157.25,157.16,157.19,68200.0
2011-07-25 15:25:00,157.18,157.29,157.18,157.24,62100.0,157.18,157.29,157.18,157.24,62100.0
2011-07-25 15:30:00,157.23,157.26,157.21,157.26,70000.0,157.23,157.26,157.21,157.26,70000.0
2011-07-25 15:35:00,157.25,157.26,157.17,157.19,65400.0,157.25,157.26,157.17,157.19,65400.0
2011-07-25 15:40:00,157.19,157.26,157.15,157.25,124500.0,157.19,157.26,157.15,157.25,124500.0
2011-07-25 15:45:00,157.25,157.32,157.23,157.31,146000.0,157.25,157.32,157.23,157.31,146000.0
2011-07-25 15:50:00,157.31,157.34,157.29,157.33,239200.0,157.31,157.34,157.29,157.33,239200.0
2011-07-25 15:55:00,157.33,157.35,157.31,157.34,474100.0,157.33,157.35,157.31,157.34,474100.0
2011-07-26 09:30:00,156.97,156.98,156.82,156.82,344000.0,156.97,156.98,156.82,156.82,344000.0
2011-07-26 09:35:00,156.82,156.86,156.75,156.83,267900.0,156.82,156.86,156.75,156.83,267900.0
2011-07-26 09:40:00,156.83,156.93,156.82,156.9,172900.0,156.83,156.93,156.82,156.9,172900.0
2011-07-26 09:45:00,156.9,157.08,156.88,157.0,202200.0,156.9,157.08,156.88,157.0,202200.0
2011-07-26 09:50:00,156.99,157.14,156.91,157.06,205700.0,156.99,157.14,156.91,157.06,205700.0
2011-07-26 09:55:00,157.04,157.13,156.9,157.01,192700.0,157.04,157.13,156.9,157.01,192700.0
2011-07-26 10:00:00,157.0,157.12,156.92,157.11,86300.0,157.0,157.12,156.92,157.11,86300.0
2011-07-26 10:05:00,157.11,157.19,157.03,157.06,213000.0,157.11,157.19,157.03,157.06,213000.0
2011-07-26 10:10:00,157.05,157.05,156.83,156.93,233900.0,157.05,157.05,156.83,156.93,233900.0
2011-07-26 10:15:00,156.92,156.93,156.62,156.63,434600.0,156.92,156.93,156.62,156.63,434600.0
2011-07-26 10:20:00,156.63,156.84,156.6,156.78,193300.0,156.63,156.84,156.6,156.78,193300.0
2011-07-26 10:25:00,156.78,157.09,156.73,156.93,194000.0,156.78,157.09,156.73,156.93,194000.0
2011-07-26 10:30:00,156.9,157.0,156.88,156.94,57400.0,156.9,157.0,156.88,156.94,57400.0
2011-07-26 10:35:00,156.94,156.96,156.71,156.77,81900.0,156.94,156.96,156.71,156.77,81900.0
2011-07-26 10:40:00,156.76,156.91,156.67,156.88,116600.0,156.76,156.91,156.67,156.88,116600.0
2011-07-26 10:45:00,156.89,156.92,156.79,156.88,126700.0,156.89,156.92,156.79,156.88,126700.0
2011-07-26 10:50:00,156.88,157.01,156.87,156.98,112700.0,156.88,157.01,156.87,156.98,112700.0
2011-07-26 10:55:00,156.98,157.01,156.77,156.8,186500.0,156.98,157.01,156.77,156.8,186500.0
2011-07-26 11:00:00,156.79,156.97,156.79,156.94,59800.0,156.79,156.97,156.79,156.94,59800.0
2011-07-26 11:05:00,156.94,156.96,156.88,156.9,58900.0,156.94,156.96,156.88,156.9,58900.0
2011-07-26 11:10:00,156.9,156.99,156.89,156.98,52900.0,156.9,156.99,156.89,156.98,52900.0
2011-07-26 11:15:00,156.98,157.25,156.94,157.16,215900.0,156.98,157.25,156.94,157.16,215900.0
2011-07-26 11:20:00,157.15,157.33,157.12,157.23,133500.0,157.15,157.33,157.12,157.23,133500.0
2011-07-26 11:25:00,157.25,157.34,157.24,157.25,147200.0,157.25,157.34,157.24,157.25,147200.0
2011-07-26 11:30:00,157.26,157.29,157.13,157.16,106900.0,157.26,157.29,157.13,157.16,106900.0
2011-07-26 11:35:00,157.15,157.18,157.07,157.14,90100.0,157.15,157.18,157.07,157.14,90100.0
2011-07-26 11:40:00,157.14,157.23,157.14,157.2,72400.0,157.14,157.23,157.14,157.2,72400.0
2011-07-26 11:45:00,157.19,157.19,157.1,157.14,112200.0,157.19,157.19,157.1,157.14,112200.0
2011-07-26 11:50:00,157.14,157.16,157.1,157.14,30000.0,157.14,157.16,157.1,157.14,30000.0
2011-07-26 11:55:00,157.13,157.17,157.04,157.17,51000.0,157.13,157.17,157.04,157.17,51000.0
2011-07-26 12:00:00,157.15,157.2,157.12,157.13,73700.0,157.15,157.2,157.12,157.13,73700.0
2011-07-26 12:05:00,157.13,157.29,157.12,157.27,100100.0,157.13,157.29,157.12,157.27,100100.0
2011-07-26 12:10:00,157.28,157.32,157.21,157.22,154600.0,157.28,157.32,157.21,157.22,154600.0
2011-07-26 12:15:00,157.22,157.31,157.22,157.27,109100.0,157.22,157.31,157.22,157.27,109100.0
2011-07-26 12:20:00,157.26,157.27,157.17,157.19,58400.0,157.26,157.27,157.17,157.19,58400.0
2011-07-26 12:25:00,157.19,157.28,157.19,157.21,77900.0,157.19,157.28,157.19,157.21,77900.0
2011-07-26 12:30:00,157.2,157.22,157.14,157.14,34900.0,157.2,157.22,157.14,157.14,34900.0
2011-07-26 12:35:00,157.15,157.22,157.14,157.22,23500.0,157.15,157.22,157.14,157.22,23500.0
2011-07-26 12:40:00,157.22,157.23,157.19,157.19,53900.0,157.22,157.23,157.19,157.19,53900.0
2011-07-26 12:45:00,157.2,157.26,157.12,157.22,192000.0,157.2,157.26,157.12,157.22,192000.0
2011-07-26 12:50:00,157.22,157.33,157.19,157.31,102600.0,157.22,157.33,157.19,157.31,102600.0
2011-07-26 12:55:00,157.32,157.34,157.27,157.28,30300.0,157.32,157.34,157.27,157.28,30300.0
2011-07-26 13:00:00,157.29,157.33,157.27,157.3,30400.0,157.29,157.33,157.27,157.3,30400.0
2011-07-26 13:05:00,157.3,157.33,157.28,157.29,22300.0,157.3,157.33,157.28,157.29,22300.0
2011-07-26 13:10:00,157.29,157.31,157.26,157.26,50600.0,157.29,157.31,157.26,157.26,50600.0
2011-07-26 13:15:00,157.26,157.32,157.2,157.3,85900.0,157.26,157.32,157.2,157.3,85900.0
2011-07-26 13:20:00,157.3,157.46,157.22,157.4,236800.0,157.3,157.46,157.22,157.4,236800.0
2011-07-26 13:25:00,157.4,157.54,157.38,157.48,384700.0,157.4,157.54,157.38,157.48,384700.0
2011-07-26 13:30:00,157.47,157.53,157.42,157.44,127600.0,157.47,157.53,157.42,157.44,127600.0
2011-07-26 13:35:00,157.44,157.46,157.39,157.43,119900.0,157.44,157.46,157.39,157.43,119900.0
2011-07-26 13:40:00,157.41,157.54,157.41,157.52,80100.0,157.41,157.54,157.41,157.52,80100.0
2011-07-26 13:45:00,157.52,157.55,157.45,157.47,109600.0,157.52,157.55,157.45,157.47,109600.0
2011-07-26 13:50:00,157.48,157.55,157.47,157.55,70700.0,157.48,157.55,157.47,157.55,70700.0
2011-07-26 13:55:00,157.55,157.62,157.52,157.57,139800.0,157.55,157.62,157.52,157.57,139800.0
2011-07-26 14:00:00,157.57,157.61,157.54,157.59,58200.0,157.57,157.61,157.54,157.59,58200.0
2011-07-26 14:05:00,157.6,157.69,157.57,157.61,174200.0,157.6,157.69,157.57,157.61,174200.0
2011-07-26 14:10:00,157.61,157.62,157.53,157.54,117700.0,157.61,157.62,157.53,157.54,117700.0
2011-07-26 14:15:00,157.53,157.54,157.45,157.5,119200.0,157.53,157.54,157.45,157.5,119200.0
2011-07-26 14:20:00,157.5,157.57,157.47,157.5,82800.0,157.5,157.57,157.47,157.5,82800.0
2011-07-26 14:25:00,157.5,157.55,157.47,157.52,38900.0,157.5,157.55,157.47,157.52,38900.0
2011-07-26 14:30:00,157.52,157.55,157.47,157.55,72800.0,157.52,157.55,157.47,157.55,72800.0
2011-07-26 14:35:00,157.55,157.58,157.5,157.54,89600.0,157.55,157.58,157.5,157.54,89600.0
2011-07-26 14:40:00,157.54,157.56,157.48,157.5,50400.0,157.54,157.56,157.48,157.5,50400.0
2011-07-26 14:45:00,157.5,157.56,157.49,157.56,42200.0,157.5,157.56,157.49,157.56,42200.0
2011-07-26 14:50:00,157.56,157.58,157.51,157.53,95400.0,157.56,157.58,157.51,157.53,95400.0
2011-07-26 14:55:00,157.52,157.53,157.47,157.52,54500.0,157.52,157.53,157.47,157.52,54500.0
2011-07-26 15:00:00,157.53,157.57,157.5,157.57,92700.0,157.53,157.57,157.5,157.57,92700.0
2011-07-26 15:05:00,157.57,157.68,157.56,157.66,159500.0,157.57,157.68,157.56,157.66,159500.0
2011-07-26 15:10:00,157.66,157.72,157.63,157.65,122900.0,157.66,157.72,157.63,157.65,122900.0
2011-07-26 15:15:00,157.65,157.71,157.65,157.69,101800.0,157.65,157.71,157.65,157.69,101800.0
2011-07-26 15:20:00,157.7,157.72,157.66,157.7,78300.0,157.7,157.72,157.66,157.7,78300.0
2011-07-26 15:25:00,157.69,157.7,157.56,157.57,138500.0,157.69,157.7,157.56,157.57,138500.0
2011-07-26 15:30:00,157.57,157.67,157.55,157.56,135300.0,157.57,157.67,157.55,157.56,135300.0
2011-07-26 15:35:00,157.55,157.69,157.55,157.67,201400.0,157.55,157.69,157.55,157.67,201400.0
2011-07-26 15:40:00,157.67,157.74,157.64,157.72,151900.0,157.67,157.74,157.64,157.72,151900.0
2011-07-26 15:45:00,157.73,157.75,157.68,157.7,165900.0,157.73,157.75,157.68,157.7,165900.0
2011-07-26 15:50:00,157.69,157.78,157.61,157.76,381900.0,157.69,157.78,157.61,157.76,381900.0
2011-07-26 15:55:00,157.76,157.79,157.7,157.77,344300.0,157.76,157.79,157.7,157.77,344300.0
2011-07-27 09:30:00,158.48,158.64,158.37,158.53,606000.0,158.48,158.64,158.37,158.53,606000.0
2011-07-27 09:35:00,158.53,158.56,158.47,158.5,507900.0,158.53,158.56,158.47,158.5,507900.0
2011-07-27 09:40:00,158.49,158.5,158.27,158.41,367900.0,158.49,158.5,158.27,158.41,367900.0
2011-07-27 09:45:00,158.41,158.54,158.33,158.35,223100.0,158.41,158.54,158.33,158.35,223100.0
2011-07-27 09:50:00,158.35,158.41,158.31,158.35,128000.0,158.35,158.41,158.31,158.35,128000.0
2011-07-27 09:55:00,158.34,158.45,158.31,158.39,113600.0,158.34,158.45,158.31,158.39,113600.0
2011-07-27 10:00:00,158.39,158.42,158.27,158.31,302600.0,158.39,158.42,158.27,158.31,302600.0
2011-07-27 10:05:00,158.3,158.35,158.19,158.19,230200.0,158.3,158.35,158.19,158.19,230200.0
2011-07-27 10:10:00,158.19,158.33,158.13,158.25,238100.0,158.19,158.33,158.13,158.25,238100.0
2011-07-27 10:15:00,158.24,158.38,158.24,158.31,190300.0,158.24,158.38,158.24,158.31,190300.0
2011-07-27 10:20:00,158.31,158.41,158.27,158.4,170400.0,158.31,158.41,158.27,158.4,170400.0
2011-07-27 10:25:00,158.4,158.51,158.38,158.39,386400.0,158.4,158.51,158.38,158.39,386400.0
2011-07-27 10:30:00,158.39,158.4,158.25,158.3,141500.0,158.39,158.4,158.25,158.3,141500.0
2011-07-27 10:35:00,158.31,158.34,158.19,158.25,170300.0,158.31,158.34,158.19,158.25,170300.0
2011-07-27 10:40:00,158.26,158.31,157.65,157.67,425000.0,158.26,158.31,157.65,157.67,425000.0
2011-07-27 10:45:00,157.68,157.85,157.39,157.39,584900.0,157.68,157.85,157.39,157.39,584900.0
2011-07-27 10:50:00,157.38,157.43,157.15,157.43,733000.0,157.38,157.43,157.15,157.43,733000.0
2011-07-27 10:55:00,157.42,157.58,157.39,157.49,290400.0,157.42,157.58,157.39,157.49,290400.0
2011-07-27 11:00:00,157.47,157.48,157.37,157.48,185100.0,157.47,157.48,157.37,157.48,185100.0
2011-07-27 11:05:00,157.48,157.68,157.38,157.43,150900.0,157.48,157.68,157.38,157.43,150900.0
2011-07-27 11:10:00,157.46,157.62,157.45,157.48,118200.0,157.46,157.62,157.45,157.48,118200.0
2011-07-27 11:15:00,157.48,157.63,157.48,157.55,94600.0,157.48,157.63,157.48,157.55,94600.0
2011-07-27 11:20:00,157.56,157.75,157.47,157.48,282700.0,157.56,157.75,157.47,157.48,282700.0
2011-07-27 11:25:00,157.5,157.61,157.39,157.45,232000.0,157.5,157.61,157.39,157.45,232000.0
2011-07-27 11:30:00,157.45,157.51,157.27,157.43,217200.0,157.45,157.51,157.27,157.43,217200.0
2011-07-27 11:35:00,157.43,157.84,157.43,157.64,313800.0,157.43,157.84,157.43,157.64,313800.0
2011-07-27 11:40:00,157.64,157.76,157.55,157.74,100100.0,157.64,157.76,157.55,157.74,100100.0
2011-07-27 11:45:00,157.74,157.76,157.64,157.66,83000.0,157.74,157.76,157.64,157.66,83000.0
2011-07-27 11:50:00,157.66,157.87,157.58,157.79,153300.0,157.66,157.87,157.58,157.79,153300.0
2011-07-27 11:55:00,157.79,157.91,157.75,157.86,85100.0,157.79,157.91,157.75,157.86,85100.0
2011-07-27 12:00:00,157.86,157.87,157.65,157.67,121900.0,157.86,157.87,157.65,157.67,121900.0
2011-07-27 12:05:00,157.68,157.74,157.58,157.59,154800.0,157.68,157.74,157.58,157.59,154800.0
2011-07-27 12:10:00,157.6,157.6,157.28,157.36,225100.0,157.6,157.6,157.28,157.36,225100.0
2011-07-27 12:15:00,157.34,157.45,157.28,157.44,143900.0,157.34,157.45,157.28,157.44,143900.0
2011-07-27 12:20:00,157.44,157.47,157.1,157.24,320800.0,157.44,157.47,157.1,157.24,320800.0
2011-07-27 12:25:00,157.24,157.25,156.74,156.81,591100.0,157.24,157.25,156.74,156.81,591100.0
2011-07-27 12:30:00,156.79,156.97,156.69,156.97,324000.0,156.79,156.97,156.69,156.97,324000.0
2011-07-27 12:35:00,156.97,157.03,156.87,157.02,191500.0,156.97,157.03,156.87,157.02,191500.0
2011-07-27 12:40:00,157.02,157.13,157.01,157.1,198600.0,157.02,157.13,157.01,157.1,198600.0
2011-07-27 12:45:00,157.1,157.23,157.0,157.06,94600.0,157.1,157.23,157.0,157.06,94600.0
2011-07-27 12:50:00,157.06,157.19,156.99,157.17,55100.0,157.06,157.19,156.99,157.17,55100.0
2011-07-27 12:55:00,157.15,157.19,156.93,157.15,103600.0,157.15,157.19,156.93,157.15,103600.0
2011-07-27 13:00:00,157.14,157.15,157.04,157.1,48000.0,157.14,157.15,157.04,157.1,48000.0
2011-07-27 13:05:00,157.11,157.13,156.93,157.09,121800.0,157.11,157.13,156.93,157.09,121800.0
2011-07-27 13:10:00,157.09,157.14,156.94,156.96,100600.0,157.09,157.14,156.94,156.96,100600.0
2011-07-27 13:15:00,156.96,157.12,156.96,157.08,84500.0,156.96,157.12,156.96,157.08,84500.0
2011-07-27 13:20:00,157.08,157.13,157.01,157.1,53400.0,157.08,157.13,157.01,157.1,53400.0
2011-07-27 13:25:00,157.09,157.35,157.09,157.3,139600.0,157.09,157.35,157.09,157.3,139600.0
2011-07-27 13:30:00,157.28,157.29,157.18,157.21,90100.0,157.28,157.29,157.18,157.21,90100.0
2011-07-27 13:35:00,157.21,157.37,157.17,157.37,71800.0,157.21,157.37,157.17,157.37,71800.0
2011-07-27 13:40:00,157.37,157.39,157.26,157.27,103300.0,157.37,157.39,157.26,157.27,103300.0
2011-07-27 13:45:00,157.27,157.4,157.22,157.37,177100.0,157.27,157.4,157.22,157.37,177100.0
2011-07-27 13:50:00,157.37,157.39,157.34,157.36,30700.0,157.37,157.39,157.34,157.36,30700.0
2011-07-27 13:55:00,157.37,157.39,157.32,157.34,91900.0,157.37,157.39,157.32,157.34,91900.0
2011-07-27 14:00:00,157.35,157.41,157.27,157.31,352400.0,157.35,157.41,157.27,157.31,352400.0
2011-07-27 14:05:00,157.29,157.36,157.28,157.33,108500.0,157.29,157.36,157.28,157.33,108500.0
2011-07-27 14:10:00,157.32,157.35,157.31,157.31,64700.0,157.32,157.35,157.31,157.31,64700.0
2011-07-27 14:15:00,157.32,157.34,157.22,157.24,89700.0,157.32,157.34,157.22,157.24,89700.0
2011-07-27 14:20:00,157.24,157.43,157.24,157.33,115100.0,157.24,157.43,157.24,157.33,115100.0
2011-07-27 14:25:00,157.33,157.42,157.31,157.33,121500.0,157.33,157.42,157.31,157.33,121500.0
2011-07-27 14:30:00,157.34,157.34,157.27,157.27,97100.0,157.34,157.34,157.27,157.27,97100.0
2011-07-27 14:35:00,157.28,157.29,156.99,157.09,198100.0,157.28,157.29,156.99,157.09,198100.0
2011-07-27 14:40:00,157.09,157.23,157.05,157.18,90600.0,157.09,157.23,157.05,157.18,90600.0
2011-07-27 14:45:00,157.17,157.18,157.08,157.08,62300.0,157.17,157.18,157.08,157.08,62300.0
2011-07-27 14:50:00,157.07,157.28,157.07,157.27,102500.0,157.07,157.28,157.07,157.27,102500.0
2011-07-27 14:55:00,157.27,157.34,157.22,157.23,189600.0,157.27,157.34,157.22,157.23,189600.0
2011-07-27 15:00:00,157.22,157.27,157.2,157.22,88100.0,157.22,157.27,157.2,157.22,88100.0
2011-07-27 15:05:00,157.22,157.29,157.2,157.28,58100.0,157.22,157.29,157.2,157.28,58100.0
2011-07-27 15:10:00,157.28,157.32,157.2,157.28,122900.0,157.28,157.32,157.2,157.28,122900.0
2011-07-27 15:15:00,157.27,157.3,157.25,157.28,84200.0,157.27,157.3,157.25,157.28,84200.0
2011-07-27 15:20:00,157.28,157.31,157.25,157.28,125200.0,157.28,157.31,157.25,157.28,125200.0
2011-07-27 15:25:00,157.28,157.31,157.26,157.3,142700.0,157.28,157.31,157.26,157.3,142700.0
2011-07-27 15:30:00,157.3,157.32,157.2,157.22,238400.0,157.3,157.32,157.2,157.22,238400.0
2011-07-27 15:35:00,157.22,157.26,157.21,157.26,209300.0,157.22,157.26,157.21,157.26,209300.0
2011-07-27 15:40:00,157.26,157.32,157.25,157.31,175000.0,157.26,157.32,157.25,157.31,175000.0
2011-07-27 15:45:00,157.31,157.36,157.24,157.24,218700.0,157.31,157.36,157.24,157.24,218700.0
2011-07-27 15:50:00,157.24,157.24,157.07,157.07,294700.0,157.24,157.24,157.07,157.07,294700.0
2011-07-27 15:55:00,157.07,157.21,157.05,157.17,460000.0,157.07,157.21,157.05,157.17,460000.0
2011-07-28 09:30:00,157.52,157.6,157.43,157.47,222300.0,157.52,157.6,157.43,157.47,222300.0
2011-07-28 09:35:00,157.48,157.59,157.43,157.46,107600.0,157.48,157.59,157.43,157.46,107600.0
2011-07-28 09:40:00,157.46,157.51,157.35,157.49,80400.0,157.46,157.51,157.35,157.49,80400.0
2011-07-28 09:45:00,157.49,157.49,157.06,157.21,272500.0,157.49,157.49,157.06,157.21,272500.0
2011-07-28 09:50:00,157.2,157.31,156.98,157.28,353900.0,157.2,157.31,156.98,157.28,353900.0
2011-07-28 09:55:00,157.28,157.36,157.17,157.21,140300.0,157.28,157.36,157.17,157.21,140300.0
2011-07-28 10:00:00,157.2,157.28,157.07,157.19,262100.0,157.2,157.28,157.07,157.19,262100.0
2011-07-28 10:05:00,157.2,157.25,157.03,157.07,146100.0,157.2,157.25,157.03,157.07,146100.0
2011-07-28 10:10:00,157.07,157.13,156.64,156.8,655500.0,157.07,157.13,156.64,156.8,655500.0
2011-07-28 10:15:00,156.8,156.91,156.32,156.58,762400.0,156.8,156.91,156.32,156.58,762400.0
2011-07-28 10:20:00,156.58,156.67,156.38,156.64,418200.0,156.58,156.67,156.38,156.64,418200.0
2011-07-28 10:25:00,156.64,156.68,156.29,156.38,298400.0,156.64,156.68,156.29,156.38,298400.0
2011-07-28 10:30:00,156.35,156.6,156.22,156.41,339300.0,156.35,156.6,156.22,156.41,339300.0
2011-07-28 10:35:00,156.4,156.55,156.37,156.44,167900.0,156.4,156.55,156.37,156.44,167900.0
2011-07-28 10:40:00,156.44,156.59,156.38,156.58,161900.0,156.44,156.59,156.38,156.58,161900.0
2011-07-28 10:45:00,156.57,156.6,156.39,156.57,144900.0,156.57,156.6,156.39,156.57,144900.0
2011-07-28 10:50:00,156.57,156.6,156.48,156.55,130500.0,156.57,156.6,156.48,156.55,130500.0
2011-07-28 10:55:00,156.54,156.6,156.46,156.6,121000.0,156.54,156.6,156.46,156.6,121000.0
2011-07-28 11:00:00,156.6,156.74,156.45,156.52,175600.0,156.6,156.74,156.45,156.52,175600.0
2011-07-28 11:05:00,156.53,156.54,156.4,156.49,99800.0,156.53,156.54,156.4,156.49,99800.0
2011-07-28 11:10:00,156.47,156.51,156.27,156.36,248800.0,156.47,156.51,156.27,156.36,248800.0
2011-07-28 11:15:00,156.37,156.54,156.33,156.35,153200.0,156.37,156.54,156.33,156.35,153200.0
2011-07-28 11:20:00,156.34,156.46,156.11,156.34,619800.0,156.34,156.46,156.11,156.34,619800.0
2011-07-28 11:25:00,156.33,156.49,156.31,156.45,149800.0,156.33,156.49,156.31,156.45,149800.0
2011-07-28 11:30:00,156.46,156.6,156.4,156.6,130000.0,156.46,156.6,156.4,156.6,130000.0
2011-07-28 11:35:00,156.6,156.65,156.53,156.57,172900.0,156.6,156.65,156.53,156.57,172900.0
2011-07-28 11:40:00,156.57,156.78,156.55,156.78,134200.0,156.57,156.78,156.55,156.78,134200.0
2011-07-28 11:45:00,156.78,157.01,156.74,156.96,241500.0,156.78,157.01,156.74,156.96,241500.0
2011-07-28 11:50:00,156.95,157.16,156.91,157.14,228100.0,156.95,157.16,156.91,157.14,228100.0
2011-07-28 11:55:00,157.13,157.13,156.95,156.95,58900.0,157.13,157.13,156.95,156.95,58900.0
2011-07-28 12:00:00,156.99,157.02,156.91,156.97,42000.0,156.99,157.02,156.91,156.97,42000.0
2011-07-28 12:05:00,156.97,157.08,156.97,156.99,38300.0,156.97,157.08,156.97,156.99,38300.0
2011-07-28 12:10:00,156.98,157.03,156.91,156.99,64700.0,156.98,157.03,156.91,156.99,64700.0
2011-07-28 12:15:00,156.99,157.02,156.95,157.01,61700.0,156.99,157.02,156.95,157.01,61700.0
2011-07-28 12:20:00,157.0,157.45,156.98,157.44,236400.0,157.0,157.45,156.98,157.44,236400.0
2011-07-28 12:25:00,157.44,157.5,157.29,157.33,160500.0,157.44,157.5,157.29,157.33,160500.0
2011-07-28 12:30:00,157.36,157.39,157.24,157.28,57500.0,157.36,157.39,157.24,157.28,57500.0
2011-07-28 12:35:00,157.28,157.36,157.24,157.3,26700.0,157.28,157.36,157.24,157.3,26700.0
2011-07-28 12:40:00,157.29,157.35,157.26,157.3,45400.0,157.29,157.35,157.26,157.3,45400.0
2011-07-28 12:45:00,157.3,157.3,157.15,157.18,54200.0,157.3,157.3,157.15,157.18,54200.0
2011-07-28 12:50:00,157.2,157.26,157.14,157.14,79500.0,157.2,157.26,157.14,157.14,79500.0
2011-07-28 12:55:00,157.16,157.16,157.03,157.13,102400.0,157.16,157.16,157.03,157.13,102400.0
2011-07-28 13:00:00,157.14,157.14,156.97,157.01,57000.0,157.14,157.14,156.97,157.01,57000.0
2011-07-28 13:05:00,157.01,157.1,156.9,156.92,83100.0,157.01,157.1,156.9,156.92,83100.0
2011-07-28 13:10:00,156.91,156.95,156.82,156.83,100800.0,156.91,156.95,156.82,156.83,100800.0
2011-07-28 13:15:00,156.84,157.01,156.84,156.97,41300.0,156.84,157.01,156.84,156.97,41300.0
2011-07-28 13:20:00,156.97,157.02,156.93,156.97,34800.0,156.97,157.02,156.93,156.97,34800.0
2011-07-28 13:25:00,156.97,157.24,156.97,157.13,105600.0,156.97,157.24,156.97,157.13,105600.0
2011-07-28 13:30:00,157.13,157.21,157.05,157.11,32400.0,157.13,157.21,157.05,157.11,32400.0
2011-07-28 13:35:00,157.11,157.15,157.06,157.13,27600.0,157.11,157.15,157.06,157.13,27600.0
2011-07-28 13:40:00,157.14,157.21,157.11,157.16,52500.0,157.14,157.21,157.11,157.16,52500.0
2011-07-28 13:45:00,157.16,157.32,157.13,157.28,100300.0,157.16,157.32,157.13,157.28,100300.0
2011-07-28 13:50:00,157.27,157.29,157.21,157.21,17400.0,157.27,157.29,157.21,157.21,17400.0
2011-07-28 13:55:00,157.19,157.2,157.02,157.03,61100.0,157.19,157.2,157.02,157.03,61100.0
2011-07-28 14:00:00,157.04,157.17,157.02,157.12,41600.0,157.04,157.17,157.02,157.12,41600.0
2011-07-28 14:05:00,157.12,157.14,157.02,157.03,40700.0,157.12,157.14,157.02,157.03,40700.0
2011-07-28 14:10:00,157.03,157.14,157.02,157.08,34100.0,157.03,157.14,157.02,157.08,34100.0
2011-07-28 14:15:00,157.08,157.09,157.01,157.06,32800.0,157.08,157.09,157.01,157.06,32800.0
2011-07-28 14:20:00,157.05,157.08,157.02,157.08,21900.0,157.05,157.08,157.02,157.08,21900.0
2011-07-28 14:25:00,157.08,157.12,157.08,157.11,25000.0,157.08,157.12,157.08,157.11,25000.0
2011-07-28 14:30:00,157.11,157.15,157.07,157.14,78300.0,157.11,157.15,157.07,157.14,78300.0
2011-07-28 14:35:00,157.15,157.15,157.07,157.08,43300.0,157.15,157.15,157.07,157.08,43300.0
2011-07-28 14:40:00,157.06,157.08,156.99,157.02,36600.0,157.06,157.08,156.99,157.02,36600.0
2011-07-28 14:45:00,157.02,157.04,156.94,157.02,79500.0,157.02,157.04,156.94,157.02,79500.0
2011-07-28 14:50:00,157.02,157.02,156.96,157.0,31500.0,157.02,157.02,156.96,157.0,31500.0
2011-07-28 14:55:00,157.02,157.09,156.99,157.09,53600.0,157.02,157.09,156.99,157.09,53600.0
2011-07-28 15:00:00,157.09,157.12,157.06,157.08,55200.0,157.09,157.12,157.06,157.08,55200.0
2011-07-28 15:05:00,157.08,157.1,157.06,157.07,19300.0,157.08,157.1,157.06,157.07,19300.0
2011-07-28 15:10:00,157.08,157.09,157.05,157.06,22500.0,157.08,157.09,157.05,157.06,22500.0
2011-07-28 15:15:00,157.07,157.22,157.07,157.2,70600.0,157.07,157.22,157.07,157.2,70600.0
2011-07-28 15:20:00,157.19,157.2,157.13,157.17,43800.0,157.19,157.2,157.13,157.17,43800.0
2011-07-28 15:25:00,157.16,157.26,157.16,157.26,117400.0,157.16,157.26,157.16,157.26,117400.0
2011-07-28 15:30:00,157.26,157.28,157.23,157.28,122500.0,157.26,157.28,157.23,157.28,122500.0
2011-07-28 15:35:00,157.27,157.33,157.22,157.32,133700.0,157.27,157.33,157.22,157.32,133700.0
2011-07-28 15:40:00,157.31,157.38,157.24,157.28,124600.0,157.31,157.38,157.24,157.28,124600.0
2011-07-28 15:45:00,157.29,157.32,157.23,157.28,128100.0,157.29,157.32,157.23,157.28,128100.0
2011-07-28 15:50:00,157.29,157.3,157.23,157.28,73400.0,157.29,157.3,157.23,157.28,73400.0
2011-07-28 15:55:00,157.28,157.33,157.27,157.31,206700.0,157.28,157.33,157.27,157.31,206700.0
2011-07-29 09:30:00,158.42,159.25,158.35,158.79,869100.0,158.42,159.25,158.35,158.79,869100.0
2011-07-29 09:35:00,158.8,158.9,158.69,158.8,372900.0,158.8,158.9,158.69,158.8,372900.0
2011-07-29 09:40:00,158.82,158.83,158.58,158.75,327200.0,158.82,158.83,158.58,158.75,327200.0
2011-07-29 09:45:00,158.76,159.02,158.69,158.7,449500.0,158.76,159.02,158.69,158.7,449500.0
2011-07-29 09:50:00,158.66,158.77,158.44,158.76,270200.0,158.66,158.77,158.44,158.76,270200.0
2011-07-29 09:55:00,158.76,158.77,158.48,158.68,304500.0,158.76,158.77,158.48,158.68,304500.0
2011-07-29 10:00:00,158.69,158.8,158.49,158.65,202500.0,158.69,158.8,158.49,158.65,202500.0
2011-07-29 10:05:00,158.65,158.69,158.57,158.61,134200.0,158.65,158.69,158.57,158.61,134200.0
2011-07-29 10:10:00,158.6,158.8,158.55,158.72,550200.0,158.6,158.8,158.55,158.72,550200.0
2011-07-29 10:15:00,158.73,159.03,158.73,158.93,361500.0,158.73,159.03,158.73,158.93,361500.0
2011-07-29 10:20:00,158.92,158.92,158.66,158.78,291400.0,158.92,158.92,158.66,158.78,291400.0
2011-07-29 10:25:00,158.78,158.79,158.66,158.71,167400.0,158.78,158.79,158.66,158.71,167400.0
2011-07-29 10:30:00,158.71,158.87,158.7,158.83,174700.0,158.71,158.87,158.7,158.83,174700.0
2011-07-29 10:35:00,158.84,158.91,158.47,158.7,291300.0,158.84,158.91,158.47,158.7,291300.0
2011-07-29 10:40:00,158.71,158.77,158.58,158.6,165100.0,158.71,158.77,158.58,158.6,165100.0
2011-07-29 10:45:00,158.59,158.66,158.25,158.34,295000.0,158.59,158.66,158.25,158.34,295000.0
2011-07-29 10:50:00,158.35,158.44,157.68,158.07,891800.0,158.35,158.44,157.68,158.07,891800.0
2011-07-29 10:55:00,158.04,158.28,157.84,158.27,322800.0,158.04,158.28,157.84,158.27,322800.0
2011-07-29 11:00:00,158.27,158.54,158.2,158.5,262800.0,158.27,158.54,158.2,158.5,262800.0
2011-07-29 11:05:00,158.5,158.5,158.32,158.36,205700.0,158.5,158.5,158.32,158.36,205700.0
2011-07-29 11:10:00,158.35,158.37,158.04,158.18,233700.0,158.35,158.37,158.04,158.18,233700.0
2011-07-29 11:15:00,158.19,158.27,158.05,158.12,154900.0,158.19,158.27,158.05,158.12,154900.0
2011-07-29 11:20:00,158.12,158.31,158.05,158.28,312500.0,158.12,158.31,158.05,158.28,312500.0
2011-07-29 11:25:00,158.29,158.48,158.23,158.47,172500.0,158.29,158.48,158.23,158.47,172500.0
2011-07-29 11:30:00,158.47,158.55,158.29,158.32,132700.0,158.47,158.55,158.29,158.32,132700.0
2011-07-29 11:35:00,158.3,158.51,158.29,158.41,127700.0,158.3,158.51,158.29,158.41,127700.0
2011-07-29 11:40:00,158.43,158.45,158.3,158.39,59600.0,158.43,158.45,158.3,158.39,59600.0
2011-07-29 11:45:00,158.39,158.52,158.36,158.52,52500.0,158.39,158.52,158.36,158.52,52500.0
2011-07-29 11:50:00,158.52,158.52,158.32,158.38,121400.0,158.52,158.52,158.32,158.38,121400.0
2011-07-29 11:55:00,158.38,158.39,158.27,158.28,50800.0,158.38,158.39,158.27,158.28,50800.0
2011-07-29 12:00:00,158.28,158.38,158.21,158.31,135700.0,158.28,158.38,158.21,158.31,135700.0
2011-07-29 12:05:00,158.32,158.35,158.15,158.15,153400.0,158.32,158.35,158.15,158.15,153400.0
2011-07-29 12:10:00,158.17,158.29,158.15,158.23,74900.0,158.17,158.29,158.15,158.23,74900.0
2011-07-29 12:15:00,158.23,158.31,158.15,158.23,74800.0,158.23,158.31,158.15,158.23,74800.0
2011-07-29 12:20:00,158.22,158.28,158.17,158.22,58800.0,158.22,158.28,158.17,158.22,58800.0
2011-07-29 12:25:00,158.21,158.24,158.12,158.17,63200.0,158.21,158.24,158.12,158.17,63200.0
2011-07-29 12:30:00,158.18,158.2,158.07,158.16,112700.0,158.18,158.2,158.07,158.16,112700.0
2011-07-29 12:35:00,158.14,158.18,158.05,158.11,97500.0,158.14,158.18,158.05,158.11,97500.0
2011-07-29 12:40:00,158.12,158.12,157.94,158.01,142200.0,158.12,158.12,157.94,158.01,142200.0
2011-07-29 12:45:00,158.01,158.14,157.9,158.07,150100.0,158.01,158.14,157.9,158.07,150100.0
2011-07-29 12:50:00,158.1,158.15,158.1,158.13,107700.0,158.1,158.15,158.1,158.13,107700.0
2011-07-29 12:55:00,158.14,158.21,158.13,158.14,73700.0,158.14,158.21,158.13,158.14,73700.0
2011-07-29 13:00:00,158.14,158.14,158.05,158.12,62700.0,158.14,158.14,158.05,158.12,62700.0
2011-07-29 13:05:00,158.12,158.14,158.09,158.13,64100.0,158.12,158.14,158.09,158.13,64100.0
2011-07-29 13:10:00,158.13,158.14,158.08,158.13,68100.0,158.13,158.14,158.08,158.13,68100.0
2011-07-29 13:15:00,158.14,158.32,158.08,158.31,126200.0,158.14,158.32,158.08,158.31,126200.0
2011-07-29 13:20:00,158.31,158.4,158.22,158.28,231800.0,158.31,158.4,158.22,158.28,231800.0
2011-07-29 13:25:00,158.28,158.71,158.28,158.63,221200.0,158.28,158.71,158.28,158.63,221200.0
2011-07-29 13:30:00,158.61,158.61,158.42,158.43,82500.0,158.61,158.61,158.42,158.43,82500.0
2011-07-29 13:35:00,158.42,158.52,158.42,158.5,66300.0,158.42,158.52,158.42,158.5,66300.0
2011-07-29 13:40:00,158.5,158.54,158.38,158.38,97400.0,158.5,158.54,158.38,158.38,97400.0
2011-07-29 13:45:00,158.39,158.39,158.27,158.3,104400.0,158.39,158.39,158.27,158.3,104400.0
2011-07-29 13:50:00,158.3,158.38,158.28,158.36,59200.0,158.3,158.38,158.28,158.36,59200.0
2011-07-29 13:55:00,158.36,158.43,158.35,158.4,35400.0,158.36,158.43,158.35,158.4,35400.0
2011-07-29 14:00:00,158.38,158.4,158.26,158.26,150000.0,158.38,158.4,158.26,158.26,150000.0
2011-07-29 14:05:00,158.26,158.27,158.15,158.22,271200.0,158.26,158.27,158.15,158.22,271200.0
2011-07-29 14:10:00,158.22,158.25,158.22,158.25,77900.0,158.22,158.25,158.22,158.25,77900.0
2011-07-29 14:15:00,158.26,158.37,158.26,158.34,161500.0,158.26,158.37,158.26,158.34,161500.0
2011-07-29 14:20:00,158.35,158.35,158.19,158.19,199200.0,158.35,158.35,158.19,158.19,199200.0
2011-07-29 14:25:00,158.19,158.24,158.17,158.23,155500.0,158.19,158.24,158.17,158.23,155500.0
2011-07-29 14:30:00,158.23,158.3,158.21,158.28,131100.0,158.23,158.3,158.21,158.28,131100.0
2011-07-29 14:35:00,158.28,158.28,158.21,158.23,70300.0,158.28,158.28,158.21,158.23,70300.0
2011-07-29 14:40:00,158.23,158.29,158.22,158.27,53400.0,158.23,158.29,158.22,158.27,53400.0
2011-07-29 14:45:00,158.27,158.28,158.18,158.2,93500.0,158.27,158.28,158.18,158.2,93500.0
2011-07-29 14:50:00,158.2,158.23,158.19,158.2,118300.0,158.2,158.23,158.19,158.2,118300.0
2011-07-29 14:55:00,158.2,158.22,158.16,158.2,110600.0,158.2,158.22,158.16,158.2,110600.0
2011-07-29 15:00:00,158.2,158.28,158.2,158.26,118200.0,158.2,158.28,158.2,158.26,118200.0
2011-07-29 15:05:00,158.26,158.3,158.21,158.23,66900.0,158.26,158.3,158.21,158.23,66900.0
2011-07-29 15:10:00,158.23,158.25,158.19,158.25,84500.0,158.23,158.25,158.19,158.25,84500.0
2011-07-29 15:15:00,158.25,158.26,158.21,158.22,57900.0,158.25,158.26,158.21,158.22,57900.0
2011-07-29 15:20:00,158.22,158.27,158.19,158.23,102300.0,158.22,158.27,158.19,158.23,102300.0
2011-07-29 15:25:00,158.22,158.28,158.22,158.26,66900.0,158.22,158.28,158.22,158.26,66900.0
2011-07-29 15:30:00,158.27,158.3,158.24,158.27,194400.0,158.27,158.3,158.24,158.27,194400.0
2011-07-29 15:35:00,158.27,158.29,158.21,158.22,202800.0,158.27,158.29,158.21,158.22,202800.0
2011-07-29 15:40:00,158.22,158.25,158.19,158.19,179200.0,158.22,158.25,158.19,158.19,179200.0
2011-07-29 15:45:00,158.19,158.22,158.13,158.19,295900.0,158.19,158.22,158.13,158.19,295900.0
2011-07-29 15:50:00,158.19,158.29,158.18,158.26,504500.0,158.19,158.29,158.18,158.26,504500.0
2011-07-29 15:55:00,158.26,158.38,158.22,158.3,702600.0,158.26,158.38,158.22,158.3,702600.0
2011-08-01 09:30:00,157.48,157.5,156.78,157.03,963600.0,157.48,157.5,156.78,157.03,963600.0
2011-08-01 09:35:00,157.02,157.12,156.9,157.09,945700.0,157.02,157.12,156.9,157.09,945700.0
2011-08-01 09:40:00,157.09,157.27,157.07,157.24,314500.0,157.09,157.27,157.07,157.24,314500.0
2011-08-01 09:45:00,157.26,157.7,157.26,157.66,455500.0,157.26,157.7,157.26,157.66,455500.0
2011-08-01 09:50:00,157.67,158.24,157.6,157.92,635200.0,157.67,158.24,157.6,157.92,635200.0
2011-08-01 09:55:00,157.92,158.12,157.91,158.1,278400.0,157.92,158.12,157.91,158.1,278400.0
2011-08-01 10:00:00,158.1,158.5,158.09,158.39,483700.0,158.1,158.5,158.09,158.39,483700.0
2011-08-01 10:05:00,158.4,158.58,158.04,158.08,434500.0,158.4,158.58,158.04,158.08,434500.0
2011-08-01 10:10:00,158.08,158.29,158.07,158.22,215600.0,158.08,158.29,158.07,158.22,215600.0
2011-08-01 10:15:00,158.22,158.28,158.08,158.14,157000.0,158.22,158.28,158.08,158.14,157000.0
2011-08-01 10:20:00,158.09,158.25,157.94,158.13,153500.0,158.09,158.25,157.94,158.13,153500.0
2011-08-01 10:25:00,158.12,158.17,157.95,158.17,178200.0,158.12,158.17,157.95,158.17,178200.0
2011-08-01 10:30:00,158.17,158.24,158.07,158.18,246500.0,158.17,158.24,158.07,158.18,246500.0
2011-08-01 10:35:00,158.18,158.19,158.06,158.17,83700.0,158.18,158.19,158.06,158.17,83700.0
2011-08-01 10:40:00,158.16,158.44,158.12,158.38,156800.0,158.16,158.44,158.12,158.38,156800.0
2011-08-01 10:45:00,158.38,158.65,158.31,158.56,253000.0,158.38,158.65,158.31,158.56,253000.0
2011-08-01 10:50:00,158.55,158.56,158.35,158.44,213200.0,158.55,158.56,158.35,158.44,213200.0
2011-08-01 10:55:00,158.43,158.59,158.35,158.48,180000.0,158.43,158.59,158.35,158.48,180000.0
2011-08-01 11:00:00,158.49,158.8,158.47,158.72,330200.0,158.49,158.8,158.47,158.72,330200.0
2011-08-01 11:05:00,158.71,158.85,158.63,158.76,263200.0,158.71,158.85,158.63,158.76,263200.0
2011-08-01 11:10:00,158.74,158.86,158.59,158.83,173500.0,158.74,158.86,158.59,158.83,173500.0
2011-08-01 11:15:00,158.82,158.84,158.58,158.68,173500.0,158.82,158.84,158.58,158.68,173500.0
2011-08-01 11:20:00,158.71,158.81,158.65,158.75,196900.0,158.71,158.81,158.65,158.75,196900.0
2011-08-01 11:25:00,158.76,158.77,158.62,158.73,110000.0,158.76,158.77,158.62,158.73,110000.0
2011-08-01 11:30:00,158.72,158.81,158.61,158.74,172900.0,158.72,158.81,158.61,158.74,172900.0
2011-08-01 11:35:00,158.74,158.92,158.69,158.72,297100.0,158.74,158.92,158.69,158.72,297100.0
2011-08-01 11:40:00,158.73,158.89,158.71,158.73,284800.0,158.73,158.89,158.71,158.73,284800.0
2011-08-01 11:45:00,158.75,158.88,158.71,158.78,203000.0,158.75,158.88,158.71,158.78,203000.0
2011-08-01 11:50:00,158.77,158.82,158.71,158.81,111500.0,158.77,158.82,158.71,158.81,111500.0
2011-08-01 11:55:00,158.81,158.82,158.62,158.75,132800.0,158.81,158.82,158.62,158.75,132800.0
2011-08-01 12:00:00,158.74,158.77,158.67,158.69,112300.0,158.74,158.77,158.67,158.69,112300.0
2011-08-01 12:05:00,158.7,158.85,158.7,158.77,54400.0,158.7,158.85,158.7,158.77,54400.0
2011-08-01 12:10:00,158.79,158.8,158.72,158.76,27900.0,158.79,158.8,158.72,158.76,27900.0
2011-08-01 12:15:00,158.77,158.85,158.77,158.81,100400.0,158.77,158.85,158.77,158.81,100400.0
2011-08-01 12:20:00,158.82,158.97,158.73,158.79,146800.0,158.82,158.97,158.73,158.79,146800.0
2011-08-01 12:25:00,158.8,158.8,158.62,158.64,104700.0,158.8,158.8,158.62,158.64,104700.0
2011-08-01 12:30:00,158.64,158.65,158.52,158.58,150200.0,158.64,158.65,158.52,158.58,150200.0
2011-08-01 12:35:00,158.58,158.65,158.53,158.57,91000.0,158.58,158.65,158.53,158.57,91000.0
2011-08-01 12:40:00,158.58,158.64,158.46,158.61,59700.0,158.58,158.64,158.46,158.61,59700.0
2011-08-01 12:45:00,158.64,158.68,158.5,158.52,51000.0,158.64,158.68,158.5,158.52,51000.0
2011-08-01 12:50:00,158.55,158.62,158.35,158.44,108000.0,158.55,158.62,158.35,158.44,108000.0
2011-08-01 12:55:00,158.44,158.53,158.34,158.45,99200.0,158.44,158.53,158.34,158.45,99200.0
2011-08-01 13:00:00,158.45,158.52,158.34,158.42,73800.0,158.45,158.52,158.34,158.42,73800.0
2011-08-01 13:05:00,158.42,158.47,158.4,158.45,26200.0,158.42,158.47,158.4,158.45,26200.0
2011-08-01 13:10:00,158.45,158.45,158.07,158.18,230100.0,158.45,158.45,158.07,158.18,230100.0
2011-08-01 13:15:00,158.19,158.24,157.88,157.89,167000.0,158.19,158.24,157.88,157.89,167000.0
2011-08-01 13:20:00,157.89,158.04,157.77,157.86,259600.0,157.89,158.04,157.77,157.86,259600.0
2011-08-01 13:25:00,157.87,157.96,157.64,157.79,225100.0,157.87,157.96,157.64,157.79,225100.0
2011-08-01 13:30:00,157.78,157.92,157.78,157.9,92700.0,157.78,157.92,157.78,157.9,92700.0
2011-08-01 13:35:00,157.9,157.98,157.84,157.9,59100.0,157.9,157.98,157.84,157.9,59100.0
2011-08-01 13:40:00,157.9,157.96,157.79,157.8,38200.0,157.9,157.96,157.79,157.8,38200.0
2011-08-01 13:45:00,157.81,157.9,157.78,157.9,55000.0,157.81,157.9,157.78,157.9,55000.0
2011-08-01 13:50:00,157.9,157.92,157.81,157.89,68400.0,157.9,157.92,157.81,157.89,68400.0
2011-08-01 13:55:00,157.87,157.9,157.85,157.9,34400.0,157.87,157.9,157.85,157.9,34400.0
2011-08-01 14:00:00,157.89,157.92,157.86,157.88,57600.0,157.89,157.92,157.86,157.88,57600.0
2011-08-01 14:05:00,157.87,157.92,157.87,157.9,35700.0,157.87,157.92,157.87,157.9,35700.0
2011-08-01 14:10:00,157.9,158.0,157.88,157.99,95000.0,157.9,158.0,157.88,157.99,95000.0
2011-08-01 14:15:00,158.0,158.03,157.97,158.0,78000.0,158.0,158.03,157.97,158.0,78000.0
2011-08-01 14:20:00,158.0,158.02,157.91,157.93,29300.0,158.0,158.02,157.91,157.93,29300.0
2011-08-01 14:25:00,157.92,157.98,157.9,157.97,41100.0,157.92,157.98,157.9,157.97,41100.0
2011-08-01 14:30:00,157.97,158.01,157.92,157.93,40000.0,157.97,158.01,157.92,157.93,40000.0
2011-08-01 14:35:00,157.92,157.98,157.89,157.96,54700.0,157.92,157.98,157.89,157.96,54700.0
2011-08-01 14:40:00,157.95,157.96,157.89,157.9,46800.0,157.95,157.96,157.89,157.9,46800.0
2011-08-01 14:45:00,157.9,157.9,157.85,157.89,36000.0,157.9,157.9,157.85,157.89,36000.0
2011-08-01 14:50:00,157.89,157.92,157.87,157.88,50300.0,157.89,157.92,157.87,157.88,50300.0
2011-08-01 14:55:00,157.88,157.89,157.82,157.88,124000.0,157.88,157.89,157.82,157.88,124000.0
2011-08-01 15:00:00,157.9,157.9,157.78,157.89,67800.0,157.9,157.9,157.78,157.89,67800.0
2011-08-01 15:05:00,157.88,157.92,157.82,157.83,58900.0,157.88,157.92,157.82,157.83,58900.0
2011-08-01 15:10:00,157.83,157.84,157.78,157.78,64300.0,157.83,157.84,157.78,157.78,64300.0
2011-08-01 15:15:00,157.79,157.89,157.76,157.87,87100.0,157.79,157.89,157.76,157.87,87100.0
2011-08-01 15:20:00,157.86,157.91,157.86,157.89,43000.0,157.86,157.91,157.86,157.89,43000.0
2011-08-01 15:25:00,157.88,157.92,157.86,157.88,101800.0,157.88,157.92,157.86,157.88,101800.0
2011-08-01 15:30:00,157.88,157.92,157.83,157.84,92800.0,157.88,157.92,157.83,157.84,92800.0
2011-08-01 15:35:00,157.85,157.85,157.75,157.77,145100.0,157.85,157.85,157.75,157.77,145100.0
2011-08-01 15:40:00,157.77,157.77,157.43,157.52,260200.0,157.77,157.77,157.43,157.52,260200.0
2011-08-01 15:45:00,157.52,157.7,157.46,157.7,167100.0,157.52,157.7,157.46,157.7,167100.0
2011-08-01 15:50:00,157.7,157.73,157.5,157.51,249800.0,157.7,157.73,157.5,157.51,249800.0
2011-08-01 15:55:00,157.51,157.71,157.49,157.71,283500.0,157.51,157.71,157.49,157.71,283500.0
2011-08-02 09:30:00,159.33,159.44,159.25,159.36,572800.0,159.33,159.44,159.25,159.36,572800.0
2011-08-02 09:35:00,159.34,159.57,159.31,159.44,457600.0,159.34,159.57,159.31,159.44,457600.0
2011-08-02 09:40:00,159.45,159.45,159.2,159.29,292300.0,159.45,159.45,159.2,159.29,292300.0
2011-08-02 09:45:00,159.29,159.33,158.97,159.01,435900.0,159.29,159.33,158.97,159.01,435900.0
2011-08-02 09:50:00,159.01,159.33,159.01,159.28,390800.0,159.01,159.33,159.01,159.28,390800.0
2011-08-02 09:55:00,159.27,159.44,159.25,159.39,266000.0,159.27,159.44,159.25,159.39,266000.0
2011-08-02 10:00:00,159.39,159.6,159.28,159.55,244400.0,159.39,159.6,159.28,159.55,244400.0
2011-08-02 10:05:00,159.53,159.65,159.46,159.51,226400.0,159.53,159.65,159.46,159.51,226400.0
2011-08-02 10:10:00,159.51,159.56,159.41,159.47,148800.0,159.51,159.56,159.41,159.47,148800.0
2011-08-02 10:15:00,159.45,159.64,159.42,159.64,172400.0,159.45,159.64,159.42,159.64,172400.0
2011-08-02 10:20:00,159.63,159.74,159.58,159.68,219300.0,159.63,159.74,159.58,159.68,219300.0
2011-08-02 10:25:00,159.66,159.68,159.35,159.46,298600.0,159.66,159.68,159.35,159.46,298600.0
2011-08-02 10:30:00,159.45,159.59,159.44,159.58,116000.0,159.45,159.59,159.44,159.58,116000.0
2011-08-02 10:35:00,159.58,159.58,159.41,159.52,91600.0,159.58,159.58,159.41,159.52,91600.0
2011-08-02 10:40:00,159.52,159.65,159.42,159.43,121400.0,159.52,159.65,159.42,159.43,121400.0
2011-08-02 10:45:00,159.43,159.51,159.42,159.45,85400.0,159.43,159.51,159.42,159.45,85400.0
2011-08-02 10:50:00,159.45,159.57,159.45,159.53,80500.0,159.45,159.57,159.45,159.53,80500.0
2011-08-02 10:55:00,159.54,159.61,159.44,159.52,159300.0,159.54,159.61,159.44,159.52,159300.0
2011-08-02 11:00:00,159.54,159.71,159.53,159.58,154200.0,159.54,159.71,159.53,159.58,154200.0
2011-08-02 11:05:00,159.57,159.67,159.51,159.62,95800.0,159.57,159.67,159.51,159.62,95800.0
2011-08-02 11:10:00,159.63,159.71,159.61,159.65,154900.0,159.63,159.71,159.61,159.65,154900.0
2011-08-02 11:15:00,159.67,159.97,159.59,159.73,341500.0,159.67,159.97,159.59,159.73,341500.0
2011-08-02 11:20:00,159.73,159.79,159.58,159.63,272500.0,159.73,159.79,159.58,159.63,272500.0
2011-08-02 11:25:00,159.61,159.68,159.46,159.58,204400.0,159.61,159.68,159.46,159.58,204400.0
2011-08-02 11:30:00,159.59,159.69,159.57,159.67,108200.0,159.59,159.69,159.57,159.67,108200.0
2011-08-02 11:35:00,159.68,159.82,159.68,159.77,109200.0,159.68,159.82,159.68,159.77,109200.0
2011-08-02 11:40:00,159.77,159.99,159.75,159.94,351000.0,159.77,159.99,159.75,159.94,351000.0
2011-08-02 11:45:00,159.94,160.04,159.86,159.86,486500.0,159.94,160.04,159.86,159.86,486500.0
2011-08-02 11:50:00,159.86,159.89,159.79,159.83,122500.0,159.86,159.89,159.79,159.83,122500.0
2011-08-02 11:55:00,159.83,159.87,159.81,159.85,140600.0,159.83,159.87,159.81,159.85,140600.0
2011-08-02 12:00:00,159.85,159.97,159.84,159.95,185700.0,159.85,159.97,159.84,159.95,185700.0
2011-08-02 12:05:00,159.95,159.98,159.8,159.86,152000.0,159.95,159.98,159.8,159.86,152000.0
2011-08-02 12:10:00,159.88,159.94,159.81,159.91,159300.0,159.88,159.94,159.81,159.91,159300.0
2011-08-02 12:15:00,159.9,159.91,159.65,159.7,385400.0,159.9,159.91,159.65,159.7,385400.0
2011-08-02 12:20:00,159.69,159.73,159.56,159.69,215100.0,159.69,159.73,159.56,159.69,215100.0
2011-08-02 12:25:00,159.68,159.69,159.54,159.57,151000.0,159.68,159.69,159.54,159.57,151000.0
2011-08-02 12:30:00,159.57,159.85,159.41,159.62,439800.0,159.57,159.85,159.41,159.62,439800.0
2011-08-02 12:35:00,159.62,160.03,159.57,159.87,395500.0,159.62,160.03,159.57,159.87,395500.0
2011-08-02 12:40:00,159.87,159.96,159.8,159.92,238900.0,159.87,159.96,159.8,159.92,238900.0
2011-08-02 12:45:00,159.92,160.13,159.87,160.03,305500.0,159.92,160.13,159.87,160.03,305500.0
2011-08-02 12:50:00,160.01,160.16,159.93,160.03,254700.0,160.01,160.16,159.93,160.03,254700.0
2011-08-02 12:55:00,160.04,160.1,159.86,159.9,221000.0,160.04,160.1,159.86,159.9,221000.0
2011-08-02 13:00:00,159.91,160.08,159.9,160.0,207700.0,159.91,160.08,159.9,160.0,207700.0
2011-08-02 13:05:00,160.01,160.09,159.97,160.02,161500.0,160.01,160.09,159.97,160.02,161500.0
2011-08-02 13:10:00,160.02,160.03,159.88,159.93,197500.0,160.02,160.03,159.88,159.93,197500.0
2011-08-02 13:15:00,159.92,159.92,159.65,159.8,261900.0,159.92,159.92,159.65,159.8,261900.0
2011-08-02 13:20:00,159.81,159.88,159.76,159.81,195200.0,159.81,159.88,159.76,159.81,195200.0
2011-08-02 13:25:00,159.83,159.99,159.8,159.95,189100.0,159.83,159.99,159.8,159.95,189100.0
2011-08-02 13:30:00,159.95,160.02,159.94,160.02,203500.0,159.95,160.02,159.94,160.02,203500.0
2011-08-02 13:35:00,160.02,160.03,159.95,159.95,179800.0,160.02,160.03,159.95,159.95,179800.0
2011-08-02 13:40:00,159.96,159.98,159.92,159.97,72000.0,159.96,159.98,159.92,159.97,72000.0
2011-08-02 13:45:00,159.97,160.02,159.94,160.02,105200.0,159.97,160.02,159.94,160.02,105200.0
2011-08-02 13:50:00,160.01,160.11,160.01,160.07,281600.0,160.01,160.11,160.01,160.07,281600.0
2011-08-02 13:55:00,160.08,160.26,160.08,160.18,232900.0,160.08,160.26,160.08,160.18,232900.0
2011-08-02 14:00:00,160.18,160.22,160.1,160.15,125600.0,160.18,160.22,160.1,160.15,125600.0
2011-08-02 14:05:00,160.15,160.18,160.11,160.17,240700.0,160.15,160.18,160.11,160.17,240700.0
2011-08-02 14:10:00,160.16,160.19,160.13,160.14,135000.0,160.16,160.19,160.13,160.14,135000.0
2011-08-02 14:15:00,160.15,160.15,160.06,160.06,93000.0,160.15,160.15,160.06,160.06,93000.0
2011-08-02 14:20:00,160.06,160.12,160.05,160.12,113300.0,160.06,160.12,160.05,160.12,113300.0
2011-08-02 14:25:00,160.11,160.15,160.1,160.12,102600.0,160.11,160.15,160.1,160.12,102600.0
2011-08-02 14:30:00,160.12,160.13,160.1,160.11,82500.0,160.12,160.13,160.1,160.11,82500.0
2011-08-02 14:35:00,160.12,160.16,160.12,160.15,100300.0,160.12,160.16,160.12,160.15,100300.0
2011-08-02 14:40:00,160.15,160.16,160.1,160.12,94100.0,160.15,160.16,160.1,160.12,94100.0
2011-08-02 14:45:00,160.13,160.21,160.09,160.16,211500.0,160.13,160.21,160.09,160.16,211500.0
2011-08-02 14:50:00,160.17,160.18,160.09,160.11,105100.0,160.17,160.18,160.09,160.11,105100.0
2011-08-02 14:55:00,160.1,160.11,160.04,160.06,137800.0,160.1,160.11,160.04,160.06,137800.0
2011-08-02 15:00:00,160.06,160.31,160.04,160.27,402700.0,160.06,160.31,160.04,160.27,402700.0
2011-08-02 15:05:00,160.27,160.49,160.23,160.41,339300.0,160.27,160.49,160.23,160.41,339300.0
2011-08-02 15:10:00,160.41,160.65,160.34,160.62,439600.0,160.41,160.65,160.34,160.62,439600.0
2011-08-02 15:15:00,160.61,160.85,160.61,160.76,508300.0,160.61,160.85,160.61,160.76,508300.0
2011-08-02 15:20:00,160.76,160.87,160.68,160.79,288700.0,160.76,160.87,160.68,160.79,288700.0
2011-08-02 15:25:00,160.78,161.09,160.78,161.0,472000.0,160.78,161.09,160.78,161.0,472000.0
2011-08-02 15:30:00,161.03,161.08,160.97,160.99,431400.0,161.03,161.08,160.97,160.99,431400.0
2011-08-02 15:35:00,161.0,161.04,160.86,160.88,308100.0,161.0,161.04,160.86,160.88,308100.0
2011-08-02 15:40:00,160.88,161.05,160.82,161.04,292300.0,160.88,161.05,160.82,161.04,292300.0
2011-08-02 15:45:00,161.04,161.23,161.03,161.23,415000.0,161.04,161.23,161.03,161.23,415000.0
2011-08-02 15:50:00,161.22,161.62,161.2,161.53,822600.0,161.22,161.62,161.2,161.53,822600.0
2011-08-02 15:55:00,161.52,161.6,161.24,161.49,1106300.0,161.52,161.6,161.24,161.49,1106300.0
2011-08-03 09:30:00,162.37,162.4,162.14,162.27,767100.0,162.37,162.4,162.14,162.27,767100.0
2011-08-03 09:35:00,162.27,162.71,162.26,162.61,1097500.0,162.27,162.71,162.26,162.61,1097500.0
2011-08-03 09:40:00,162.63,162.69,162.5,162.67,579300.0,162.63,162.69,162.5,162.67,579300.0
2011-08-03 09:45:00,162.67,162.77,162.55,162.56,516900.0,162.67,162.77,162.55,162.56,516900.0
2011-08-03 09:50:00,162.57,162.79,162.57,162.68,403300.0,162.57,162.79,162.57,162.68,403300.0
2011-08-03 09:55:00,162.68,162.79,162.6,162.61,405600.0,162.68,162.79,162.6,162.61,405600.0
2011-08-03 10:00:00,162.61,162.79,162.47,162.59,511300.0,162.61,162.79,162.47,162.59,511300.0
2011-08-03 10:05:00,162.59,162.75,162.5,162.53,381900.0,162.59,162.75,162.5,162.53,381900.0
2011-08-03 10:10:00,162.53,162.8,162.47,162.66,409800.0,162.53,162.8,162.47,162.66,409800.0
2011-08-03 10:15:00,162.66,162.73,162.48,162.52,390500.0,162.66,162.73,162.48,162.52,390500.0
2011-08-03 10:20:00,162.52,162.75,162.47,162.67,359500.0,162.52,162.75,162.47,162.67,359500.0
2011-08-03 10:25:00,162.66,162.76,162.52,162.7,288100.0,162.66,162.76,162.52,162.7,288100.0
2011-08-03 10:30:00,162.69,162.86,162.65,162.79,329100.0,162.69,162.86,162.65,162.79,329100.0
2011-08-03 10:35:00,162.77,162.82,162.56,162.65,476000.0,162.77,162.82,162.56,162.65,476000.0
2011-08-03 10:40:00,162.64,162.81,162.61,162.69,471900.0,162.64,162.81,162.61,162.69,471900.0
2011-08-03 10:45:00,162.69,162.79,162.65,162.67,226600.0,162.69,162.79,162.65,162.67,226600.0
2011-08-03 10:50:00,162.67,162.73,162.24,162.32,565100.0,162.67,162.73,162.24,162.32,565100.0
2011-08-03 10:55:00,162.29,162.44,162.17,162.2,419200.0,162.29,162.44,162.17,162.2,419200.0
2011-08-03 11:00:00,162.2,162.38,162.11,162.32,394500.0,162.2,162.38,162.11,162.32,394500.0
2011-08-03 11:05:00,162.31,162.55,162.31,162.49,266700.0,162.31,162.55,162.31,162.49,266700.0
2011-08-03 11:10:00,162.48,162.52,162.27,162.32,256900.0,162.48,162.52,162.27,162.32,256900.0
2011-08-03 11:15:00,162.31,162.42,162.25,162.41,210000.0,162.31,162.42,162.25,162.41,210000.0
2011-08-03 11:20:00,162.41,162.52,162.4,162.49,203900.0,162.41,162.52,162.4,162.49,203900.0
2011-08-03 11:25:00,162.5,162.51,162.35,162.44,247300.0,162.5,162.51,162.35,162.44,247300.0
2011-08-03 11:30:00,162.44,162.44,162.25,162.37,208700.0,162.44,162.44,162.25,162.37,208700.0
2011-08-03 11:35:00,162.37,162.44,162.29,162.37,192500.0,162.37,162.44,162.29,162.37,192500.0
2011-08-03 11:40:00,162.37,162.64,162.36,162.58,336100.0,162.37,162.64,162.36,162.58,336100.0
2011-08-03 11:45:00,162.57,162.65,162.51,162.51,166500.0,162.57,162.65,162.51,162.51,166500.0
2011-08-03 11:50:00,162.51,162.51,162.25,162.29,231000.0,162.51,162.51,162.25,162.29,231000.0
2011-08-03 11:55:00,162.29,162.55,162.22,162.55,145100.0,162.29,162.55,162.22,162.55,145100.0
2011-08-03 12:00:00,162.54,162.56,162.43,162.48,165800.0,162.54,162.56,162.43,162.48,165800.0
2011-08-03 12:05:00,162.49,162.56,162.35,162.38,129900.0,162.49,162.56,162.35,162.38,129900.0
2011-08-03 12:10:00,162.38,162.41,162.35,162.39,108500.0,162.38,162.41,162.35,162.39,108500.0
2011-08-03 12:15:00,162.41,162.55,162.4,162.53,116900.0,162.41,162.55,162.4,162.53,116900.0
2011-08-03 12:20:00,162.53,162.64,162.52,162.52,321900.0,162.53,162.64,162.52,162.52,321900.0
2011-08-03 12:25:00,162.52,162.55,162.47,162.48,121000.0,162.52,162.55,162.47,162.48,121000.0
2011-08-03 12:30:00,162.48,162.61,162.45,162.58,133000.0,162.48,162.61,162.45,162.58,133000.0
2011-08-03 12:35:00,162.58,162.59,162.18,162.23,681900.0,162.58,162.59,162.18,162.23,681900.0
2011-08-03 12:40:00,162.23,162.5,162.19,162.3,354900.0,162.23,162.5,162.19,162.3,354900.0
2011-08-03 12:45:00,162.29,162.33,162.15,162.15,174600.0,162.29,162.33,162.15,162.15,174600.0
2011-08-03 12:50:00,162.15,162.25,162.02,162.19,558300.0,162.15,162.25,162.02,162.19,558300.0
2011-08-03 12:55:00,162.2,162.34,162.18,162.28,109400.0,162.2,162.34,162.18,162.28,109400.0
2011-08-03 13:00:00,162.29,162.4,162.27,162.36,153700.0,162.29,162.4,162.27,162.36,153700.0
2011-08-03 13:05:00,162.36,162.45,162.35,162.4,166200.0,162.36,162.45,162.35,162.4,166200.0
2011-08-03 13:10:00,162.4,162.42,162.24,162.26,131800.0,162.4,162.42,162.24,162.26,131800.0
2011-08-03 13:15:00,162.26,162.28,162.19,162.25,139100.0,162.26,162.28,162.19,162.25,139100.0
2011-08-03 13:20:00,162.23,162.23,162.06,162.15,299300.0,162.23,162.23,162.06,162.15,299300.0
2011-08-03 13:25:00,162.15,162.23,161.97,161.97,339500.0,162.15,162.23,161.97,161.97,339500.0
2011-08-03 13:30:00,162.0,162.06,161.4,161.55,717100.0,162.0,162.06,161.4,161.55,717100.0
2011-08-03 13:35:00,161.55,161.73,161.52,161.59,291100.0,161.55,161.73,161.52,161.59,291100.0
2011-08-03 13:40:00,161.59,161.74,161.45,161.65,240100.0,161.59,161.74,161.45,161.65,240100.0
2011-08-03 13:45:00,161.65,161.68,161.34,161.64,266500.0,161.65,161.68,161.34,161.64,266500.0
2011-08-03 13:50:00,161.65,161.77,161.62,161.75,179000.0,161.65,161.77,161.62,161.75,179000.0
2011-08-03 13:55:00,161.74,161.81,161.68,161.74,85000.0,161.74,161.81,161.68,161.74,85000.0
2011-08-03 14:00:00,161.74,161.77,161.63,161.63,219000.0,161.74,161.77,161.63,161.63,219000.0
2011-08-03 14:05:00,161.63,161.83,161.61,161.79,143000.0,161.63,161.83,161.61,161.79,143000.0
2011-08-03 14:10:00,161.79,161.8,161.67,161.69,89500.0,161.79,161.8,161.67,161.69,89500.0
2011-08-03 14:15:00,161.68,161.81,161.66,161.78,108300.0,161.68,161.81,161.66,161.78,108300.0
2011-08-03 14:20:00,161.79,161.82,161.67,161.74,182800.0,161.79,161.82,161.67,161.74,182800.0
2011-08-03 14:25:00,161.75,161.98,161.74,161.97,272000.0,161.75,161.98,161.74,161.97,272000.0
2011-08-03 14:30:00,161.97,162.06,161.96,162.04,239100.0,161.97,162.06,161.96,162.04,239100.0
2011-08-03 14:35:00,162.05,162.11,162.01,162.08,252000.0,162.05,162.11,162.01,162.08,252000.0
2011-08-03 14:40:00,162.06,162.06,161.91,161.98,178800.0,162.06,162.06,161.91,161.98,178800.0
2011-08-03 14:45:00,161.97,162.05,161.93,161.99,145100.0,161.97,162.05,161.93,161.99,145100.0
2011-08-03 14:50:00,161.98,162.12,161.96,162.08,280800.0,161.98,162.12,161.96,162.08,280800.0
2011-08-03 14:55:00,162.08,162.08,161.93,162.0,98200.0,162.08,162.08,161.93,162.0,98200.0
2011-08-03 15:00:00,162.01,162.07,161.93,162.05,84000.0,162.01,162.07,161.93,162.05,84000.0
2011-08-03 15:05:00,162.05,162.31,162.04,162.28,194500.0,162.05,162.31,162.04,162.28,194500.0
2011-08-03 15:10:00,162.27,162.4,162.23,162.33,191200.0,162.27,162.4,162.23,162.33,191200.0
2011-08-03 15:15:00,162.32,162.32,162.0,162.0,230000.0,162.32,162.32,162.0,162.0,230000.0
2011-08-03 15:20:00,162.0,162.11,161.89,161.93,313200.0,162.0,162.11,161.89,161.93,313200.0
2011-08-03 15:25:00,161.95,161.96,161.84,161.94,213300.0,161.95,161.96,161.84,161.94,213300.0
2011-08-03 15:30:00,161.95,162.09,161.95,162.08,118300.0,161.95,162.09,161.95,162.08,118300.0
2011-08-03 15:35:00,162.07,162.59,161.97,162.01,792800.0,162.07,162.59,161.97,162.01,792800.0
2011-08-03 15:40:00,162.02,162.03,161.86,161.94,186400.0,162.02,162.03,161.86,161.94,186400.0
2011-08-03 15:45:00,161.94,161.95,161.79,161.88,203500.0,161.94,161.95,161.79,161.88,203500.0
2011-08-03 15:50:00,161.89,161.89,161.53,161.56,489000.0,161.89,161.89,161.53,161.56,489000.0
2011-08-03 15:55:00,161.56,161.57,161.35,161.43,1106200.0,161.56,161.57,161.35,161.43,1106200.0
2011-08-04 09:30:00,163.61,163.64,163.33,163.34,724000.0,163.61,163.64,163.33,163.34,724000.0
2011-08-04 09:35:00,163.33,163.43,163.23,163.42,448200.0,163.33,163.43,163.23,163.42,448200.0
2011-08-04 09:40:00,163.42,163.56,163.32,163.49,467200.0,163.42,163.56,163.32,163.49,467200.0
2011-08-04 09:45:00,163.49,163.64,163.47,163.53,463300.0,163.49,163.64,163.47,163.53,463300.0
2011-08-04 09:50:00,163.54,163.8,163.51,163.68,667400.0,163.54,163.8,163.51,163.68,667400.0
2011-08-04 09:55:00,163.69,163.82,163.55,163.76,413200.0,163.69,163.82,163.55,163.76,413200.0
2011-08-04 10:00:00,163.77,163.83,163.57,163.59,349900.0,163.77,163.83,163.57,163.59,349900.0
2011-08-04 10:05:00,163.6,163.82,163.58,163.74,405700.0,163.6,163.82,163.58,163.74,405700.0
2011-08-04 10:10:00,163.73,163.82,163.57,163.59,516000.0,163.73,163.82,163.57,163.59,516000.0
2011-08-04 10:15:00,163.58,163.67,163.52,163.58,242000.0,163.58,163.67,163.52,163.58,242000.0
2011-08-04 10:20:00,163.58,163.6,163.27,163.31,470100.0,163.58,163.6,163.27,163.31,470100.0
2011-08-04 10:25:00,163.29,163.32,163.19,163.31,327400.0,163.29,163.32,163.19,163.31,327400.0
2011-08-04 10:30:00,163.32,163.53,163.2,163.46,423500.0,163.32,163.53,163.2,163.46,423500.0
2011-08-04 10:35:00,163.45,163.57,163.19,163.32,370400.0,163.45,163.57,163.19,163.32,370400.0
2011-08-04 10:40:00,163.33,163.82,163.33,163.78,531500.0,163.33,163.82,163.33,163.78,531500.0
2011-08-04 10:45:00,163.78,163.82,163.65,163.76,315600.0,163.78,163.82,163.65,163.76,315600.0
2011-08-04 10:50:00,163.75,163.87,163.45,163.54,484400.0,163.75,163.87,163.45,163.54,484400.0
2011-08-04 10:55:00,163.54,163.65,163.45,163.47,298300.0,163.54,163.65,163.45,163.47,298300.0
2011-08-04 11:00:00,163.47,163.56,163.31,163.34,442700.0,163.47,163.56,163.31,163.34,442700.0
2011-08-04 11:05:00,163.31,163.56,163.25,163.38,456300.0,163.31,163.56,163.25,163.38,456300.0
2011-08-04 11:10:00,163.38,163.49,163.36,163.47,239800.0,163.38,163.49,163.36,163.47,239800.0
2011-08-04 11:15:00,163.46,163.46,162.74,162.87,899600.0,163.46,163.46,162.74,162.87,899600.0
2011-08-04 11:20:00,162.89,163.31,162.84,163.31,499600.0,162.89,163.31,162.84,163.31,499600.0
2011-08-04 11:25:00,163.3,163.44,163.18,163.36,603400.0,163.3,163.44,163.18,163.36,603400.0
2011-08-04 11:30:00,163.35,163.41,163.22,163.3,356700.0,163.35,163.41,163.22,163.3,356700.0
2011-08-04 11:35:00,163.29,163.31,162.48,162.59,715200.0,163.29,163.31,162.48,162.59,715200.0
2011-08-04 11:40:00,162.62,163.03,162.59,162.92,540000.0,162.62,163.03,162.59,162.92,540000.0
2011-08-04 11:45:00,162.96,163.09,162.25,162.29,445400.0,162.96,163.09,162.25,162.29,445400.0
2011-08-04 11:50:00,162.3,162.47,161.61,162.29,1417500.0,162.3,162.47,161.61,162.29,1417500.0
2011-08-04 11:55:00,162.31,162.41,161.95,162.03,669300.0,162.31,162.41,161.95,162.03,669300.0
2011-08-04 12:00:00,162.03,162.03,161.51,161.69,859400.0,162.03,162.03,161.51,161.69,859400.0
2011-08-04 12:05:00,161.69,161.83,161.02,161.07,1206300.0,161.69,161.83,161.02,161.07,1206300.0
2011-08-04 12:10:00,161.05,161.78,160.76,161.77,1262900.0,161.05,161.78,160.76,161.77,1262900.0
2011-08-04 12:15:00,161.76,161.81,161.42,161.74,379600.0,161.76,161.81,161.42,161.74,379600.0
2011-08-04 12:20:00,161.75,161.99,160.99,161.03,563400.0,161.75,161.99,160.99,161.03,563400.0
2011-08-04 12:25:00,161.03,161.25,160.67,160.83,924300.0,161.03,161.25,160.67,160.83,924300.0
2011-08-04 12:30:00,160.84,160.95,160.1,160.11,1320900.0,160.84,160.95,160.1,160.11,1320900.0
2011-08-04 12:35:00,160.11,160.18,159.68,160.0,2022600.0,160.11,160.18,159.68,160.0,2022600.0
2011-08-04 12:40:00,159.98,160.44,159.8,160.42,991600.0,159.98,160.44,159.8,160.42,991600.0
2011-08-04 12:45:00,160.43,160.67,160.38,160.48,464300.0,160.43,160.67,160.38,160.48,464300.0
2011-08-04 12:50:00,160.49,160.78,160.33,160.74,355600.0,160.49,160.78,160.33,160.74,355600.0
2011-08-04 12:55:00,160.74,161.5,160.67,161.14,798500.0,160.74,161.5,160.67,161.14,798500.0
2011-08-04 13:00:00,161.12,161.35,160.97,161.14,390000.0,161.12,161.35,160.97,161.14,390000.0
2011-08-04 13:05:00,161.14,161.19,160.91,161.1,225300.0,161.14,161.19,160.91,161.1,225300.0
2011-08-04 13:10:00,161.1,161.47,160.86,161.42,675800.0,161.1,161.47,160.86,161.42,675800.0
2011-08-04 13:15:00,161.4,161.72,161.27,161.63,281000.0,161.4,161.72,161.27,161.63,281000.0
2011-08-04 13:20:00,161.63,161.65,161.23,161.3,250700.0,161.63,161.65,161.23,161.3,250700.0
2011-08-04 13:25:00,161.3,161.38,161.04,161.36,215600.0,161.3,161.38,161.04,161.36,215600.0
2011-08-04 13:30:00,161.32,161.42,161.07,161.19,191400.0,161.32,161.42,161.07,161.19,191400.0
2011-08-04 13:35:00,161.17,161.36,161.13,161.2,159600.0,161.17,161.36,161.13,161.2,159600.0
2011-08-04 13:40:00,161.2,161.21,160.53,160.62,330300.0,161.2,161.21,160.53,160.62,330300.0
2011-08-04 13:45:00,160.62,160.78,160.01,160.53,660500.0,160.62,160.78,160.01,160.53,660500.0
2011-08-04 13:50:00,160.52,160.87,160.52,160.76,432800.0,160.52,160.87,160.52,160.76,432800.0
2011-08-04 13:55:00,160.75,161.16,160.75,161.03,447300.0,160.75,161.16,160.75,161.03,447300.0
2011-08-04 14:00:00,161.03,161.11,160.83,160.99,229000.0,161.03,161.11,160.83,160.99,229000.0
2011-08-04 14:05:00,161.03,161.1,160.86,160.95,132000.0,161.03,161.1,160.86,160.95,132000.0
2011-08-04 14:10:00,160.96,160.96,160.61,160.63,246000.0,160.96,160.96,160.61,160.63,246000.0
2011-08-04 14:15:00,160.63,160.8,160.43,160.68,249300.0,160.63,160.8,160.43,160.68,249300.0
2011-08-04 14:20:00,160.65,160.97,160.58,160.81,161900.0,160.65,160.97,160.58,160.81,161900.0
2011-08-04 14:25:00,160.79,160.84,160.6,160.65,182700.0,160.79,160.84,160.6,160.65,182700.0
2011-08-04 14:30:00,160.7,160.78,160.66,160.7,256000.0,160.7,160.78,160.66,160.7,256000.0
2011-08-04 14:35:00,160.7,161.1,160.68,161.07,388000.0,160.7,161.1,160.68,161.07,388000.0
2011-08-04 14:40:00,161.07,161.37,161.04,161.06,497900.0,161.07,161.37,161.04,161.06,497900.0
2011-08-04 14:45:00,161.06,161.43,161.01,161.43,187500.0,161.06,161.43,161.01,161.43,187500.0
2011-08-04 14:50:00,161.43,161.5,161.28,161.38,152300.0,161.43,161.5,161.28,161.38,152300.0
2011-08-04 14:55:00,161.4,161.43,161.22,161.27,129600.0,161.4,161.43,161.22,161.27,129600.0
2011-08-04 15:00:00,161.28,161.39,161.14,161.23,134800.0,161.28,161.39,161.14,161.23,134800.0
2011-08-04 15:05:00,161.23,161.4,161.22,161.23,100900.0,161.23,161.4,161.22,161.23,100900.0
2011-08-04 15:10:00,161.26,161.31,161.22,161.25,78000.0,161.26,161.31,161.22,161.25,78000.0
2011-08-04 15:15:00,161.27,161.3,161.18,161.24,160800.0,161.27,161.3,161.18,161.24,160800.0
2011-08-04 15:20:00,161.24,161.24,160.79,160.92,246500.0,161.24,161.24,160.79,160.92,246500.0
2011-08-04 15:25:00,160.91,160.92,160.7,160.74,268300.0,160.91,160.92,160.7,160.74,268300.0
2011-08-04 15:30:00,160.73,160.9,160.71,160.85,256800.0,160.73,160.9,160.71,160.85,256800.0
2011-08-04 15:35:00,160.84,161.0,160.68,160.87,302600.0,160.84,161.0,160.68,160.87,302600.0
2011-08-04 15:40:00,160.88,160.9,160.56,160.57,394900.0,160.88,160.9,160.56,160.57,394900.0
2011-08-04 15:45:00,160.58,160.65,160.28,160.29,433300.0,160.58,160.65,160.28,160.29,433300.0
2011-08-04 15:50:00,160.28,160.59,160.23,160.53,494900.0,160.28,160.59,160.23,160.53,494900.0
2011-08-04 15:55:00,160.52,160.69,160.35,160.63,837000.0,160.52,160.69,160.35,160.63,837000.0
2011-08-05 09:30:00,161.64,161.66,161.22,161.27,675300.0,161.64,161.66,161.22,161.27,675300.0
2011-08-05 09:35:00,161.27,161.36,160.74,160.87,1082800.0,161.27,161.36,160.74,160.87,1082800.0
2011-08-05 09:40:00,160.87,161.5,160.84,161.49,503300.0,160.87,161.5,160.84,161.49,503300.0
2011-08-05 09:45:00,161.49,161.64,161.24,161.37,310700.0,161.49,161.64,161.24,161.37,310700.0
2011-08-05 09:50:00,161.41,161.59,161.21,161.56,402800.0,161.41,161.59,161.21,161.56,402800.0
2011-08-05 09:55:00,161.57,161.88,161.48,161.76,458300.0,161.57,161.88,161.48,161.76,458300.0
2011-08-05 10:00:00,161.77,161.94,161.48,161.59,398300.0,161.77,161.94,161.48,161.59,398300.0
2011-08-05 10:05:00,161.59,161.73,161.44,161.5,348100.0,161.59,161.73,161.44,161.5,348100.0
2011-08-05 10:10:00,161.51,161.57,161.33,161.47,289300.0,161.51,161.57,161.33,161.47,289300.0
2011-08-05 10:15:00,161.49,161.52,161.15,161.39,367300.0,161.49,161.52,161.15,161.39,367300.0
2011-08-05 10:20:00,161.38,161.56,161.28,161.5,243000.0,161.38,161.56,161.28,161.5,243000.0
2011-08-05 10:25:00,161.51,161.53,161.26,161.4,191600.0,161.51,161.53,161.26,161.4,191600.0
2011-08-05 10:30:00,161.4,161.64,161.33,161.6,310800.0,161.4,161.64,161.33,161.6,310800.0
2011-08-05 10:35:00,161.61,162.21,161.59,162.0,768400.0,161.61,162.21,161.59,162.0,768400.0
2011-08-05 10:40:00,161.99,162.21,161.88,161.94,268200.0,161.99,162.21,161.88,161.94,268200.0
2011-08-05 10:45:00,161.93,162.37,161.93,162.28,384000.0,161.93,162.37,161.93,162.28,384000.0
2011-08-05 10:50:00,162.28,162.31,162.14,162.23,337300.0,162.28,162.31,162.14,162.23,337300.0
2011-08-05 10:55:00,162.23,162.32,161.96,161.98,159800.0,162.23,162.32,161.96,161.98,159800.0
2011-08-05 11:00:00,162.0,162.18,161.98,161.99,175400.0,162.0,162.18,161.98,161.99,175400.0
2011-08-05 11:05:00,162.0,162.09,161.86,162.0,121800.0,162.0,162.09,161.86,162.0,121800.0
2011-08-05 11:10:00,162.0,162.06,161.91,161.95,150900.0,162.0,162.06,161.91,161.95,150900.0
2011-08-05 11:15:00,161.96,162.06,161.7,161.76,238600.0,161.96,162.06,161.7,161.76,238600.0
2011-08-05 11:20:00,161.77,161.79,161.57,161.64,222100.0,161.77,161.79,161.57,161.64,222100.0
2011-08-05 11:25:00,161.65,161.85,161.62,161.76,165600.0,161.65,161.85,161.62,161.76,165600.0
2011-08-05 11:30:00,161.74,161.82,161.18,161.35,340500.0,161.74,161.82,161.18,161.35,340500.0
2011-08-05 11:35:00,161.35,161.57,161.31,161.44,275600.0,161.35,161.57,161.31,161.44,275600.0
2011-08-05 11:40:00,161.44,161.56,161.26,161.43,270900.0,161.44,161.56,161.26,161.43,270900.0
2011-08-05 11:45:00,161.43,161.66,161.43,161.53,325600.0,161.43,161.66,161.43,161.53,325600.0
2011-08-05 11:50:00,161.54,161.64,161.09,161.1,265900.0,161.54,161.64,161.09,161.1,265900.0
2011-08-05 11:55:00,161.13,161.22,160.73,160.93,573900.0,161.13,161.22,160.73,160.93,573900.0
2011-08-05 12:00:00,160.93,161.09,160.48,160.6,528300.0,160.93,161.09,160.48,160.6,528300.0
2011-08-05 12:05:00,160.63,161.02,160.62,160.79,371800.0,160.63,161.02,160.62,160.79,371800.0
2011-08-05 12:10:00,160.78,161.35,160.72,161.29,573900.0,160.78,161.35,160.72,161.29,573900.0
2011-08-05 12:15:00,161.27,161.96,161.21,161.47,328700.0,161.27,161.96,161.21,161.47,328700.0
2011-08-05 12:20:00,161.47,161.68,161.39,161.56,122600.0,161.47,161.68,161.39,161.56,122600.0
2011-08-05 12:25:00,161.54,161.56,161.16,161.16,141700.0,161.54,161.56,161.16,161.16,141700.0
2011-08-05 12:30:00,161.16,161.19,160.69,161.1,400200.0,161.16,161.19,160.69,161.1,400200.0
2011-08-05 12:35:00,161.1,161.27,160.79,161.25,465900.0,161.1,161.27,160.79,161.25,465900.0
2011-08-05 12:40:00,161.25,161.51,161.01,161.51,447900.0,161.25,161.51,161.01,161.51,447900.0
2011-08-05 12:45:00,161.5,161.71,161.35,161.37,463000.0,161.5,161.71,161.35,161.37,463000.0
2011-08-05 12:50:00,161.4,161.63,161.21,161.33,179700.0,161.4,161.63,161.21,161.33,179700.0
2011-08-05 12:55:00,161.31,161.5,161.29,161.34,177200.0,161.31,161.5,161.29,161.34,177200.0
2011-08-05 13:00:00,161.36,161.52,161.26,161.26,212700.0,161.36,161.52,161.26,161.26,212700.0
2011-08-05 13:05:00,161.27,161.43,161.19,161.31,117500.0,161.27,161.43,161.19,161.31,117500.0
2011-08-05 13:10:00,161.31,161.4,161.26,161.34,83000.0,161.31,161.4,161.26,161.34,83000.0
2011-08-05 13:15:00,161.34,161.43,161.28,161.31,53100.0,161.34,161.43,161.28,161.31,53100.0
2011-08-05 13:20:00,161.3,161.34,160.79,160.94,327500.0,161.3,161.34,160.79,160.94,327500.0
2011-08-05 13:25:00,160.94,161.06,160.5,160.64,421900.0,160.94,161.06,160.5,160.64,421900.0
2011-08-05 13:30:00,160.63,160.94,160.61,160.84,157800.0,160.63,160.94,160.61,160.84,157800.0
2011-08-05 13:35:00,160.84,160.97,160.81,160.96,114100.0,160.84,160.97,160.81,160.96,114100.0
2011-08-05 13:40:00,160.96,161.14,160.84,161.05,138500.0,160.96,161.14,160.84,161.05,138500.0
2011-08-05 13:45:00,161.05,161.13,160.97,161.13,78200.0,161.05,161.13,160.97,161.13,78200.0
2011-08-05 13:50:00,161.11,161.17,160.9,160.99,130800.0,161.11,161.17,160.9,160.99,130800.0
2011-08-05 13:55:00,160.97,160.98,160.8,160.83,84700.0,160.97,160.98,160.8,160.83,84700.0
2011-08-05 14:00:00,160.82,160.84,160.7,160.84,98700.0,160.82,160.84,160.7,160.84,98700.0
2011-08-05 14:05:00,160.83,161.29,160.76,161.24,228300.0,160.83,161.29,160.76,161.24,228300.0
2011-08-05 14:10:00,161.25,161.27,161.13,161.14,48200.0,161.25,161.27,161.13,161.14,48200.0
2011-08-05 14:15:00,161.15,161.31,161.04,161.19,136300.0,161.15,161.31,161.04,161.19,136300.0
2011-08-05 14:20:00,161.18,161.25,161.14,161.23,62400.0,161.18,161.25,161.14,161.23,62400.0
2011-08-05 14:25:00,161.24,161.56,161.24,161.46,276600.0,161.24,161.56,161.24,161.46,276600.0
2011-08-05 14:30:00,161.46,161.53,161.45,161.46,120300.0,161.46,161.53,161.45,161.46,120300.0
2011-08-05 14:35:00,161.47,161.64,161.41,161.64,187200.0,161.47,161.64,161.41,161.64,187200.0
2011-08-05 14:40:00,161.63,161.69,161.52,161.62,177900.0,161.63,161.69,161.52,161.62,177900.0
2011-08-05 14:45:00,161.62,161.64,161.48,161.5,85100.0,161.62,161.64,161.48,161.5,85100.0
2011-08-05 14:50:00,161.51,161.64,161.5,161.57,89100.0,161.51,161.64,161.5,161.57,89100.0
2011-08-05 14:55:00,161.58,161.63,161.53,161.53,80600.0,161.58,161.63,161.53,161.53,80600.0
2011-08-05 15:00:00,161.53,161.65,161.46,161.47,87300.0,161.53,161.65,161.46,161.47,87300.0
2011-08-05 15:05:00,161.48,161.59,161.45,161.59,89300.0,161.48,161.59,161.45,161.59,89300.0
2011-08-05 15:10:00,161.6,161.62,161.46,161.62,137200.0,161.6,161.62,161.46,161.62,137200.0
2011-08-05 15:15:00,161.6,161.63,161.53,161.63,97100.0,161.6,161.63,161.53,161.63,97100.0
2011-08-05 15:20:00,161.63,161.66,161.58,161.62,156400.0,161.63,161.66,161.58,161.62,156400.0
2011-08-05 15:25:00,161.61,161.67,161.59,161.6,92600.0,161.61,161.67,161.59,161.6,92600.0
2011-08-05 15:30:00,161.59,161.67,161.56,161.64,195800.0,161.59,161.67,161.56,161.64,195800.0
2011-08-05 15:35:00,161.66,161.73,161.63,161.69,218800.0,161.66,161.73,161.63,161.69,218800.0
2011-08-05 15:40:00,161.7,161.73,161.44,161.49,384400.0,161.7,161.73,161.44,161.49,384400.0
2011-08-05 15:45:00,161.5,161.71,161.48,161.7,346200.0,161.5,161.71,161.48,161.7,346200.0
2011-08-05 15:50:00,161.7,161.83,161.65,161.79,423500.0,161.7,161.83,161.65,161.79,423500.0
2011-08-05 15:55:00,161.79,161.93,161.73,161.8,654300.0,161.79,161.93,161.73,161.8,654300.0
2011-08-08 09:30:00,165.47,165.71,165.16,165.29,1491500.0,165.47,165.71,165.16,165.29,1491500.0
2011-08-08 09:35:00,165.29,165.3,164.88,165.01,933800.0,165.29,165.3,164.88,165.01,933800.0
2011-08-08 09:40:00,165.01,165.28,164.85,165.08,1085200.0,165.01,165.28,164.85,165.08,1085200.0
2011-08-08 09:45:00,165.07,165.24,164.86,165.06,731800.0,165.07,165.24,164.86,165.06,731800.0
2011-08-08 09:50:00,165.07,165.13,164.92,165.05,580200.0,165.07,165.13,164.92,165.05,580200.0
2011-08-08 09:55:00,165.03,165.06,164.76,164.94,524300.0,165.03,165.06,164.76,164.94,524300.0
2011-08-08 10:00:00,164.95,165.47,164.82,165.42,563700.0,164.95,165.47,164.82,165.42,563700.0
2011-08-08 10:05:00,165.43,165.48,165.2,165.28,389400.0,165.43,165.48,165.2,165.28,389400.0
2011-08-08 10:10:00,165.28,165.67,165.23,165.64,619600.0,165.28,165.67,165.23,165.64,619600.0
2011-08-08 10:15:00,165.64,166.13,165.56,165.85,759400.0,165.64,166.13,165.56,165.85,759400.0
2011-08-08 10:20:00,165.85,165.87,165.67,165.7,372600.0,165.85,165.87,165.67,165.7,372600.0
2011-08-08 10:25:00,165.71,165.81,165.6,165.77,468400.0,165.71,165.81,165.6,165.77,468400.0
2011-08-08 10:30:00,165.77,165.98,165.75,165.82,453600.0,165.77,165.98,165.75,165.82,453600.0
2011-08-08 10:35:00,165.82,165.94,165.22,165.35,817600.0,165.82,165.94,165.22,165.35,817600.0
2011-08-08 10:40:00,165.35,165.73,165.29,165.58,761800.0,165.35,165.73,165.29,165.58,761800.0
2011-08-08 10:45:00,165.58,165.69,165.3,165.3,417100.0,165.58,165.69,165.3,165.3,417100.0
2011-08-08 10:50:00,165.3,165.61,165.29,165.43,703200.0,165.3,165.61,165.29,165.43,703200.0
2011-08-08 10:55:00,165.45,165.58,165.15,165.3,448900.0,165.45,165.58,165.15,165.3,448900.0
2011-08-08 11:00:00,165.3,165.93,165.3,165.58,611200.0,165.3,165.93,165.3,165.58,611200.0
2011-08-08 11:05:00,165.53,165.84,165.5,165.71,287000.0,165.53,165.84,165.5,165.71,287000.0
2011-08-08 11:10:00,165.73,166.13,165.71,165.99,442800.0,165.73,166.13,165.71,165.99,442800.0
2011-08-08 11:15:00,166.0,166.37,165.95,166.21,840100.0,166.0,166.37,165.95,166.21,840100.0
2011-08-08 11:20:00,166.22,166.3,166.1,166.15,423400.0,166.22,166.3,166.1,166.15,423400.0
2011-08-08 11:25:00,166.16,166.35,166.16,166.29,375100.0,166.16,166.35,166.16,166.29,375100.0
2011-08-08 11:30:00,166.3,166.44,166.2,166.25,368700.0,166.3,166.44,166.2,166.25,368700.0
2011-08-08 11:35:00,166.24,166.37,166.2,166.31,230600.0,166.24,166.37,166.2,166.31,230600.0
2011-08-08 11:40:00,166.33,166.53,166.29,166.52,509800.0,166.33,166.53,166.29,166.52,509800.0
2011-08-08 11:45:00,166.52,166.53,166.2,166.2,543100.0,166.52,166.53,166.2,166.2,543100.0
2011-08-08 11:50:00,166.2,166.23,166.07,166.17,392200.0,166.2,166.23,166.07,166.17,392200.0
2011-08-08 11:55:00,166.16,166.17,166.01,166.14,406800.0,166.16,166.17,166.01,166.14,406800.0
2011-08-08 12:00:00,166.14,166.3,166.11,166.25,477100.0,166.14,166.3,166.11,166.25,477100.0
2011-08-08 12:05:00,166.24,166.41,166.21,166.4,299700.0,166.24,166.41,166.21,166.4,299700.0
2011-08-08 12:10:00,166.4,166.62,166.4,166.56,279700.0,166.4,166.62,166.4,166.56,279700.0
2011-08-08 12:15:00,166.57,166.78,166.55,166.78,254700.0,166.57,166.78,166.55,166.78,254700.0
2011-08-08 12:20:00,166.77,166.79,166.55,166.55,268200.0,166.77,166.79,166.55,166.55,268200.0
2011-08-08 12:25:00,166.57,166.7,166.52,166.61,191700.0,166.57,166.7,166.52,166.61,191700.0
2011-08-08 12:30:00,166.61,166.63,166.51,166.59,295700.0,166.61,166.63,166.51,166.59,295700.0
2011-08-08 12:35:00,166.59,166.82,166.57,166.8,274200.0,166.59,166.82,166.57,166.8,274200.0
2011-08-08 12:40:00,166.81,167.2,166.78,166.91,466800.0,166.81,167.2,166.78,166.91,466800.0
2011-08-08 12:45:00,166.92,167.19,166.82,167.04,415900.0,166.92,167.19,166.82,167.04,415900.0
2011-08-08 12:50:00,167.05,167.45,167.04,167.15,651200.0,167.05,167.45,167.04,167.15,651200.0
2011-08-08 12:55:00,167.15,167.24,167.0,167.24,406400.0,167.15,167.24,167.0,167.24,406400.0
2011-08-08 13:00:00,167.24,167.28,166.99,167.01,487300.0,167.24,167.28,166.99,167.01,487300.0
2011-08-08 13:05:00,167.02,167.08,166.98,167.05,339900.0,167.02,167.08,166.98,167.05,339900.0
2011-08-08 13:10:00,167.05,167.05,166.95,166.98,239500.0,167.05,167.05,166.95,166.98,239500.0
2011-08-08 13:15:00,166.96,166.97,166.75,166.79,319400.0,166.96,166.97,166.75,166.79,319400.0
2011-08-08 13:20:00,166.78,166.84,166.55,166.56,235600.0,166.78,166.84,166.55,166.56,235600.0
2011-08-08 13:25:00,166.56,166.73,166.5,166.62,305400.0,166.56,166.73,166.5,166.62,305400.0
2011-08-08 13:30:00,166.6,166.71,166.6,166.64,315300.0,166.6,166.71,166.6,166.64,315300.0
2011-08-08 13:35:00,166.63,167.08,166.61,167.08,268600.0,166.63,167.08,166.61,167.08,268600.0
2011-08-08 13:40:00,167.09,167.47,167.03,167.39,456700.0,167.09,167.47,167.03,167.39,456700.0
2011-08-08 13:45:00,167.4,167.49,167.2,167.32,426200.0,167.4,167.49,167.2,167.32,426200.0
2011-08-08 13:50:00,167.32,167.42,167.08,167.11,352400.0,167.32,167.42,167.08,167.11,352400.0
2011-08-08 13:55:00,167.11,167.54,167.11,167.49,373900.0,167.11,167.54,167.11,167.49,373900.0
2011-08-08 14:00:00,167.5,167.53,167.13,167.16,352100.0,167.5,167.53,167.13,167.16,352100.0
2011-08-08 14:05:00,167.16,167.41,167.16,167.35,302900.0,167.16,167.41,167.16,167.35,302900.0
2011-08-08 14:10:00,167.35,167.45,167.2,167.42,163000.0,167.35,167.45,167.2,167.42,163000.0
2011-08-08 14:15:00,167.41,167.5,167.26,167.46,392100.0,167.41,167.5,167.26,167.46,392100.0
2011-08-08 14:20:00,167.47,167.61,167.37,167.46,272400.0,167.47,167.61,167.37,167.46,272400.0
2011-08-08 14:25:00,167.45,167.53,166.77,166.82,590200.0,167.45,167.53,166.77,166.82,590200.0
2011-08-08 14:30:00,166.82,167.23,166.77,167.05,550700.0,166.82,167.23,166.77,167.05,550700.0
2011-08-08 14:35:00,167.06,167.06,166.93,166.98,468400.0,167.06,167.06,166.93,166.98,468400.0
2011-08-08 14:40:00,166.98,167.1,166.87,166.91,511100.0,166.98,167.1,166.87,166.91,511100.0
2011-08-08 14:45:00,166.92,166.98,166.78,166.91,609800.0,166.92,166.98,166.78,166.91,609800.0
2011-08-08 14:50:00,166.91,166.95,166.82,166.9,310800.0,166.91,166.95,166.82,166.9,310800.0
2011-08-08 14:55:00,166.9,166.99,166.62,166.71,466900.0,166.9,166.99,166.62,166.71,466900.0
2011-08-08 15:00:00,166.71,166.83,166.69,166.74,249100.0,166.71,166.83,166.69,166.74,249100.0
2011-08-08 15:05:00,166.75,166.75,166.55,166.61,388900.0,166.75,166.75,166.55,166.61,388900.0
2011-08-08 15:10:00,166.61,166.62,166.47,166.49,468700.0,166.61,166.62,166.47,166.49,468700.0
2011-08-08 15:15:00,166.48,166.74,166.38,166.65,569700.0,166.48,166.74,166.38,166.65,569700.0
2011-08-08 15:20:00,166.63,166.95,166.59,166.82,519700.0,166.63,166.95,166.59,166.82,519700.0
2011-08-08 15:25:00,166.8,166.86,166.72,166.79,809300.0,166.8,166.86,166.72,166.79,809300.0
2011-08-08 15:30:00,166.79,167.11,166.74,166.97,753500.0,166.79,167.11,166.74,166.97,753500.0
2011-08-08 15:35:00,166.97,167.04,166.79,166.84,520800.0,166.97,167.04,166.79,166.84,520800.0
2011-08-08 15:40:00,166.84,166.94,166.8,166.89,519500.0,166.84,166.94,166.8,166.89,519500.0
2011-08-08 15:45:00,166.9,167.07,166.88,167.0,936100.0,166.9,167.07,166.88,167.0,936100.0
2011-08-08 15:50:00,167.0,167.12,166.97,167.0,905800.0,167.0,167.12,166.97,167.0,905800.0
2011-08-08 15:55:00,167.0,167.12,166.98,167.12,902700.0,167.0,167.12,166.98,167.12,902700.0
2011-08-09 09:30:00,169.9,169.98,168.81,169.2,1987500.0,169.9,169.98,168.81,169.2,1987500.0
2011-08-09 09:35:00,169.24,169.32,168.86,169.21,1415000.0,169.24,169.32,168.86,169.21,1415000.0
2011-08-09 09:40:00,169.22,169.53,169.11,169.47,961100.0,169.22,169.53,169.11,169.47,961100.0
2011-08-09 09:45:00,169.47,169.5,169.21,169.46,937300.0,169.47,169.5,169.21,169.46,937300.0
2011-08-09 09:50:00,169.45,169.46,168.54,168.74,1098700.0,169.45,169.46,168.54,168.74,1098700.0
2011-08-09 09:55:00,168.73,169.03,168.57,168.69,1039200.0,168.73,169.03,168.57,168.69,1039200.0
2011-08-09 10:00:00,168.7,168.97,168.55,168.89,1239100.0,168.7,168.97,168.55,168.89,1239100.0
2011-08-09 10:05:00,168.9,169.33,168.64,169.09,1010400.0,168.9,169.33,168.64,169.09,1010400.0
2011-08-09 10:10:00,169.12,169.15,168.8,168.85,693800.0,169.12,169.15,168.8,168.85,693800.0
2011-08-09 10:15:00,168.85,169.13,168.83,168.89,585100.0,168.85,169.13,168.83,168.89,585100.0
2011-08-09 10:20:00,168.9,169.02,168.78,168.89,488700.0,168.9,169.02,168.78,168.89,488700.0
2011-08-09 10:25:00,168.88,168.92,168.16,168.18,1060800.0,168.88,168.92,168.16,168.18,1060800.0
2011-08-09 10:30:00,168.18,168.47,168.01,168.34,612700.0,168.18,168.47,168.01,168.34,612700.0
2011-08-09 10:35:00,168.33,168.54,168.25,168.37,306000.0,168.33,168.54,168.25,168.37,306000.0
2011-08-09 10:40:00,168.34,168.71,168.28,168.58,505500.0,168.34,168.71,168.28,168.58,505500.0
2011-08-09 10:45:00,168.57,168.57,168.14,168.19,284700.0,168.57,168.57,168.14,168.19,284700.0
2011-08-09 10:50:00,168.18,168.18,167.75,167.97,711100.0,168.18,168.18,167.75,167.97,711100.0
2011-08-09 10:55:00,167.97,168.18,167.48,167.58,888200.0,167.97,168.18,167.48,167.58,888200.0
2011-08-09 11:00:00,167.59,168.14,167.5,168.11,635700.0,167.59,168.14,167.5,168.11,635700.0
2011-08-09 11:05:00,168.11,168.17,167.88,168.04,416400.0,168.11,168.17,167.88,168.04,416400.0
2011-08-09 11:10:00,168.04,168.68,168.03,168.67,537300.0,168.04,168.68,168.03,168.67,537300.0
2011-08-09 11:15:00,168.68,169.16,168.64,168.76,526900.0,168.68,169.16,168.64,168.76,526900.0
2011-08-09 11:20:00,168.74,168.74,168.17,168.56,324000.0,168.74,168.74,168.17,168.56,324000.0
2011-08-09 11:25:00,168.56,168.59,168.34,168.56,299800.0,168.56,168.59,168.34,168.56,299800.0
2011-08-09 11:30:00,168.56,169.33,168.52,169.16,556800.0,168.56,169.33,168.52,169.16,556800.0
2011-08-09 11:35:00,169.14,169.26,168.94,169.03,480200.0,169.14,169.26,168.94,169.03,480200.0
2011-08-09 11:40:00,169.05,169.5,169.01,169.38,411900.0,169.05,169.5,169.01,169.38,411900.0
2011-08-09 11:45:00,169.38,170.33,169.36,170.01,622800.0,169.38,170.33,169.36,170.01,622800.0
2011-08-09 11:50:00,170.01,170.07,169.57,169.7,484800.0,170.01,170.07,169.57,169.7,484800.0
2011-08-09 11:55:00,169.67,169.7,169.26,169.59,429200.0,169.67,169.7,169.26,169.59,429200.0
2011-08-09 12:00:00,169.62,169.65,169.19,169.19,264500.0,169.62,169.65,169.19,169.19,264500.0
2011-08-09 12:05:00,169.2,169.35,169.13,169.26,184700.0,169.2,169.35,169.13,169.26,184700.0
2011-08-09 12:10:00,169.26,169.45,169.05,169.11,199200.0,169.26,169.45,169.05,169.11,199200.0
2011-08-09 12:15:00,169.12,169.25,169.02,169.13,383100.0,169.12,169.25,169.02,169.13,383100.0
2011-08-09 12:20:00,169.15,169.17,169.0,169.17,155200.0,169.15,169.17,169.0,169.17,155200.0
2011-08-09 12:25:00,169.17,169.53,169.16,169.5,232500.0,169.17,169.53,169.16,169.5,232500.0
2011-08-09 12:30:00,169.49,169.82,169.44,169.47,286600.0,169.49,169.82,169.44,169.47,286600.0
2011-08-09 12:35:00,169.48,169.63,169.33,169.43,227800.0,169.48,169.63,169.33,169.43,227800.0
2011-08-09 12:40:00,169.41,169.43,169.06,169.2,192400.0,169.41,169.43,169.06,169.2,192400.0
2011-08-09 12:45:00,169.2,169.43,169.18,169.4,166600.0,169.2,169.43,169.18,169.4,166600.0
2011-08-09 12:50:00,169.41,169.54,169.31,169.35,179500.0,169.41,169.54,169.31,169.35,179500.0
2011-08-09 12:55:00,169.37,169.52,169.36,169.51,106700.0,169.37,169.52,169.36,169.51,106700.0
2011-08-09 13:00:00,169.52,169.88,169.49,169.82,272800.0,169.52,169.88,169.49,169.82,272800.0
2011-08-09 13:05:00,169.83,169.84,169.48,169.53,99200.0,169.83,169.84,169.48,169.53,99200.0
2011-08-09 13:10:00,169.55,169.62,169.41,169.41,69100.0,169.55,169.62,169.41,169.41,69100.0
2011-08-09 13:15:00,169.4,169.52,169.35,169.5,81400.0,169.4,169.52,169.35,169.5,81400.0
2011-08-09 13:20:00,169.48,169.67,169.41,169.55,87300.0,169.48,169.67,169.41,169.55,87300.0
2011-08-09 13:25:00,169.55,169.73,169.38,169.42,237200.0,169.55,169.73,169.38,169.42,237200.0
2011-08-09 13:30:00,169.41,169.47,169.35,169.35,124800.0,169.41,169.47,169.35,169.35,124800.0
2011-08-09 13:35:00,169.36,169.68,169.3,169.68,162000.0,169.36,169.68,169.3,169.68,162000.0
2011-08-09 13:40:00,169.68,169.78,169.56,169.58,330000.0,169.68,169.78,169.56,169.58,330000.0
2011-08-09 13:45:00,169.59,170.14,169.58,170.07,222500.0,169.59,170.14,169.58,170.07,222500.0
2011-08-09 13:50:00,170.07,170.6,170.0,170.39,388900.0,170.07,170.6,170.0,170.39,388900.0
2011-08-09 13:55:00,170.4,170.42,169.76,169.95,407000.0,170.4,170.42,169.76,169.95,407000.0
2011-08-09 14:00:00,169.94,170.32,169.8,170.32,252900.0,169.94,170.32,169.8,170.32,252900.0
2011-08-09 14:05:00,170.32,170.38,169.37,169.62,428300.0,170.32,170.38,169.37,169.62,428300.0
2011-08-09 14:10:00,169.62,169.99,169.55,169.92,489700.0,169.62,169.99,169.55,169.92,489700.0
2011-08-09 14:15:00,169.85,171.99,169.29,171.52,873000.0,169.85,171.99,169.29,171.52,873000.0
2011-08-09 14:20:00,171.5,171.66,170.57,171.17,1241900.0,171.5,171.66,170.57,171.17,1241900.0
2011-08-09 14:25:00,171.25,171.4,169.51,169.59,1019200.0,171.25,171.4,169.51,169.59,1019200.0
2011-08-09 14:30:00,169.57,170.43,169.54,170.35,694900.0,169.57,170.43,169.54,170.35,694900.0
2011-08-09 14:35:00,170.32,171.28,170.14,171.27,449800.0,170.32,171.28,170.14,171.27,449800.0
2011-08-09 14:40:00,171.27,172.72,171.22,172.52,1327400.0,171.27,172.72,171.22,172.52,1327400.0
2011-08-09 14:45:00,172.5,172.83,171.96,172.39,968500.0,172.5,172.83,171.96,172.39,968500.0
2011-08-09 14:50:00,172.38,172.56,171.22,171.38,657700.0,172.38,172.56,171.22,171.38,657700.0
2011-08-09 14:55:00,171.35,172.26,171.35,171.83,458900.0,171.35,172.26,171.35,171.83,458900.0
2011-08-09 15:00:00,171.86,172.12,171.76,171.97,365400.0,171.86,172.12,171.76,171.97,365400.0
2011-08-09 15:05:00,171.99,173.15,171.88,172.67,849200.0,171.99,173.15,171.88,172.67,849200.0
2011-08-09 15:10:00,172.63,173.12,171.45,171.92,797500.0,172.63,173.12,171.45,171.92,797500.0
2011-08-09 15:15:00,171.92,172.07,171.14,171.31,478200.0,171.92,172.07,171.14,171.31,478200.0
2011-08-09 15:20:00,171.33,171.86,171.29,171.7,337700.0,171.33,171.86,171.29,171.7,337700.0
2011-08-09 15:25:00,171.69,171.73,171.4,171.42,263900.0,171.69,171.73,171.4,171.42,263900.0
2011-08-09 15:30:00,171.43,171.9,171.42,171.83,288400.0,171.43,171.9,171.42,171.83,288400.0
2011-08-09 15:35:00,171.82,171.88,171.2,171.3,437800.0,171.82,171.88,171.2,171.3,437800.0
2011-08-09 15:40:00,171.33,171.38,169.7,169.8,988800.0,171.33,171.38,169.7,169.8,988800.0
2011-08-09 15:45:00,169.8,169.94,167.99,168.91,1759000.0,169.8,169.94,167.99,168.91,1759000.0
2011-08-09 15:50:00,168.91,169.0,167.66,167.99,1703900.0,168.91,169.0,167.66,167.99,1703900.0
2011-08-09 15:55:00,168.02,168.87,167.84,168.66,1176700.0,168.02,168.87,167.84,168.66,1176700.0
2011-08-10 09:30:00,172.46,173.04,172.3,172.94,1399700.0,172.46,173.04,172.3,172.94,1399700.0
2011-08-10 09:35:00,172.97,173.09,172.34,172.45,982600.0,172.97,173.09,172.34,172.45,982600.0
2011-08-10 09:40:00,172.45,172.71,172.14,172.3,921500.0,172.45,172.71,172.14,172.3,921500.0
2011-08-10 09:45:00,172.29,172.61,172.13,172.36,579500.0,172.29,172.61,172.13,172.36,579500.0
2011-08-10 09:50:00,172.37,172.5,172.23,172.4,373600.0,172.37,172.5,172.23,172.4,373600.0
2011-08-10 09:55:00,172.41,172.72,172.36,172.57,726300.0,172.41,172.72,172.36,172.57,726300.0
2011-08-10 10:00:00,172.57,172.96,172.52,172.81,713200.0,172.57,172.96,172.52,172.81,713200.0
2011-08-10 10:05:00,172.8,172.85,172.55,172.76,477500.0,172.8,172.85,172.55,172.76,477500.0
2011-08-10 10:10:00,172.75,172.9,172.65,172.69,499100.0,172.75,172.9,172.65,172.69,499100.0
2011-08-10 10:15:00,172.69,172.82,172.62,172.79,424700.0,172.69,172.82,172.62,172.79,424700.0
2011-08-10 10:20:00,172.79,173.37,172.72,173.12,1128400.0,172.79,173.37,172.72,173.12,1128400.0
2011-08-10 10:25:00,173.12,173.12,172.41,172.59,718200.0,173.12,173.12,172.41,172.59,718200.0
2011-08-10 10:30:00,172.59,172.67,172.42,172.54,501700.0,172.59,172.67,172.42,172.54,501700.0
2011-08-10 10:35:00,172.52,172.92,172.29,172.91,596200.0,172.52,172.92,172.29,172.91,596200.0
2011-08-10 10:40:00,172.89,173.16,172.64,173.14,599900.0,172.89,173.16,172.64,173.14,599900.0
2011-08-10 10:45:00,173.12,173.13,172.91,172.94,434300.0,173.12,173.13,172.91,172.94,434300.0
2011-08-10 10:50:00,172.93,172.96,172.66,172.8,589600.0,172.93,172.96,172.66,172.8,589600.0
2011-08-10 10:55:00,172.77,172.95,172.59,172.66,502900.0,172.77,172.95,172.59,172.66,502900.0
2011-08-10 11:00:00,172.68,173.05,172.68,172.93,429800.0,172.68,173.05,172.68,172.93,429800.0
2011-08-10 11:05:00,172.92,173.26,172.87,173.11,735800.0,172.92,173.26,172.87,173.11,735800.0
2011-08-10 11:10:00,173.12,173.24,172.98,173.1,471000.0,173.12,173.24,172.98,173.1,471000.0
2011-08-10 11:15:00,173.12,173.16,172.94,173.06,355900.0,173.12,173.16,172.94,173.06,355900.0
2011-08-10 11:20:00,173.08,173.15,172.97,173.03,770700.0,173.08,173.15,172.97,173.03,770700.0
2011-08-10 11:25:00,173.04,173.24,173.0,173.19,336700.0,173.04,173.24,173.0,173.19,336700.0
2011-08-10 11:30:00,173.17,173.35,173.15,173.23,450200.0,173.17,173.35,173.15,173.23,450200.0
2011-08-10 11:35:00,173.24,174.02,173.17,173.96,708900.0,173.24,174.02,173.17,173.96,708900.0
2011-08-10 11:40:00,173.95,174.13,173.72,174.04,856100.0,173.95,174.13,173.72,174.04,856100.0
2011-08-10 11:45:00,174.04,175.03,174.01,174.92,744900.0,174.04,175.03,174.01,174.92,744900.0
2011-08-10 11:50:00,174.92,175.13,174.4,174.5,1036000.0,174.92,175.13,174.4,174.5,1036000.0
2011-08-10 11:55:00,174.45,174.56,173.76,174.01,706800.0,174.45,174.56,173.76,174.01,706800.0
2011-08-10 12:00:00,173.99,174.06,173.58,173.99,570200.0,173.99,174.06,173.58,173.99,570200.0
2011-08-10 12:05:00,173.98,174.28,173.82,174.16,465500.0,173.98,174.28,173.82,174.16,465500.0
2011-08-10 12:10:00,174.16,174.18,173.41,173.44,471800.0,174.16,174.18,173.41,173.44,471800.0
2011-08-10 12:15:00,173.46,173.71,173.43,173.56,416200.0,173.46,173.71,173.43,173.56,416200.0
2011-08-10 12:20:00,173.56,173.96,173.52,173.9,231800.0,173.56,173.96,173.52,173.9,231800.0
2011-08-10 12:25:00,173.92,174.08,173.8,173.85,332200.0,173.92,174.08,173.8,173.85,332200.0
2011-08-10 12:30:00,173.85,173.9,173.66,173.8,198700.0,173.85,173.9,173.66,173.8,198700.0
2011-08-10 12:35:00,173.8,173.87,173.62,173.67,175900.0,173.8,173.87,173.62,173.67,175900.0
2011-08-10 12:40:00,173.64,173.66,173.4,173.42,284900.0,173.64,173.66,173.4,173.42,284900.0
2011-08-10 12:45:00,173.4,173.4,172.6,172.66,978900.0,173.4,173.4,172.6,172.66,978900.0
2011-08-10 12:50:00,172.68,173.06,172.67,173.01,330500.0,172.68,173.06,172.67,173.01,330500.0
2011-08-10 12:55:00,173.0,173.15,172.85,172.93,240200.0,173.0,173.15,172.85,172.93,240200.0
2011-08-10 13:00:00,172.93,173.28,172.93,173.03,221100.0,172.93,173.28,172.93,173.03,221100.0
2011-08-10 13:05:00,173.03,173.45,172.99,173.34,261300.0,173.03,173.45,172.99,173.34,261300.0
2011-08-10 13:10:00,173.36,173.36,173.14,173.23,130200.0,173.36,173.36,173.14,173.23,130200.0
2011-08-10 13:15:00,173.22,173.47,173.17,173.47,178900.0,173.22,173.47,173.17,173.47,178900.0
2011-08-10 13:20:00,173.47,173.73,173.39,173.53,209700.0,173.47,173.73,173.39,173.53,209700.0
2011-08-10 13:25:00,173.51,174.0,173.4,173.65,399100.0,173.51,174.0,173.4,173.65,399100.0
2011-08-10 13:30:00,173.62,173.81,173.55,173.55,259500.0,173.62,173.81,173.55,173.55,259500.0
2011-08-10 13:35:00,173.55,173.56,173.38,173.5,165000.0,173.55,173.56,173.38,173.5,165000.0
2011-08-10 13:40:00,173.51,173.78,173.51,173.78,280700.0,173.51,173.78,173.51,173.78,280700.0
2011-08-10 13:45:00,173.77,173.78,173.18,173.28,545500.0,173.77,173.78,173.18,173.28,545500.0
2011-08-10 13:50:00,173.26,173.53,173.15,173.28,274400.0,173.26,173.53,173.15,173.28,274400.0
2011-08-10 13:55:00,173.28,173.29,172.5,172.96,885100.0,173.28,173.29,172.5,172.96,885100.0
2011-08-10 14:00:00,172.96,173.4,172.68,173.08,550500.0,172.96,173.4,172.68,173.08,550500.0
2011-08-10 14:05:00,173.09,173.24,172.73,172.99,271900.0,173.09,173.24,172.73,172.99,271900.0
2011-08-10 14:10:00,172.99,173.05,172.33,172.57,623100.0,172.99,173.05,172.33,172.57,623100.0
2011-08-10 14:15:00,172.58,172.98,172.49,172.58,702900.0,172.58,172.98,172.49,172.58,702900.0
2011-08-10 14:20:00,172.57,172.75,171.62,171.93,988900.0,172.57,172.75,171.62,171.93,988900.0
2011-08-10 14:25:00,171.91,172.31,171.81,172.03,511900.0,171.91,172.31,171.81,172.03,511900.0
2011-08-10 14:30:00,172.04,172.37,172.04,172.34,321500.0,172.04,172.37,172.04,172.34,321500.0
2011-08-10 14:35:00,172.33,172.5,172.33,172.44,169500.0,172.33,172.5,172.33,172.44,169500.0
2011-08-10 14:40:00,172.47,172.51,172.21,172.35,154400.0,172.47,172.51,172.21,172.35,154400.0
2011-08-10 14:45:00,172.33,172.46,172.17,172.44,250600.0,172.33,172.46,172.17,172.44,250600.0
2011-08-10 14:50:00,172.44,172.88,172.42,172.76,404300.0,172.44,172.88,172.42,172.76,404300.0
2011-08-10 14:55:00,172.76,173.06,172.65,172.88,286600.0,172.76,173.06,172.65,172.88,286600.0
2011-08-10 15:00:00,172.87,173.01,172.66,172.81,185400.0,172.87,173.01,172.66,172.81,185400.0
2011-08-10 15:05:00,172.81,173.8,172.77,173.27,446500.0,172.81,173.8,172.77,173.27,446500.0
2011-08-10 15:10:00,173.26,173.83,173.14,173.81,434900.0,173.26,173.83,173.14,173.81,434900.0
2011-08-10 15:15:00,173.81,173.97,173.36,173.57,340100.0,173.81,173.97,173.36,173.57,340100.0
2011-08-10 15:20:00,173.58,173.59,173.28,173.33,187100.0,173.58,173.59,173.28,173.33,187100.0
2011-08-10 15:25:00,173.35,173.75,173.3,173.73,255600.0,173.35,173.75,173.3,173.73,255600.0
2011-08-10 15:30:00,173.73,174.15,173.71,174.06,345700.0,173.73,174.15,173.71,174.06,345700.0
2011-08-10 15:35:00,174.07,174.13,173.75,173.9,305600.0,174.07,174.13,173.75,173.9,305600.0
2011-08-10 15:40:00,173.9,174.08,173.72,173.94,283700.0,173.9,174.08,173.72,173.94,283700.0
2011-08-10 15:45:00,173.96,174.27,173.83,174.01,515600.0,173.96,174.27,173.83,174.01,515600.0
2011-08-10 15:50:00,174.01,174.53,173.89,174.52,897300.0,174.01,174.53,173.89,174.52,897300.0
2011-08-10 15:55:00,174.52,174.85,174.08,174.6,1372000.0,174.52,174.85,174.08,174.6,1372000.0
2011-08-11 09:30:00,172.28,172.34,171.12,171.47,2673200.0,172.28,172.34,171.12,171.47,2673200.0
2011-08-11 09:35:00,171.5,171.5,170.85,171.11,1801800.0,171.5,171.5,170.85,171.11,1801800.0
2011-08-11 09:40:00,171.12,171.42,170.85,171.34,1406800.0,171.12,171.42,170.85,171.34,1406800.0
2011-08-11 09:45:00,171.38,171.46,170.76,171.28,1113700.0,171.38,171.46,170.76,171.28,1113700.0
2011-08-11 09:50:00,171.28,171.99,171.28,171.56,1254700.0,171.28,171.99,171.28,171.56,1254700.0
2011-08-11 09:55:00,171.54,171.93,171.36,171.46,888400.0,171.54,171.93,171.36,171.46,888400.0
2011-08-11 10:00:00,171.44,171.61,171.0,171.2,681100.0,171.44,171.61,171.0,171.2,681100.0
2011-08-11 10:05:00,171.19,171.61,171.05,171.56,482100.0,171.19,171.61,171.05,171.56,482100.0
2011-08-11 10:10:00,171.51,171.59,171.16,171.2,363100.0,171.51,171.59,171.16,171.2,363100.0
2011-08-11 10:15:00,171.19,171.39,170.67,170.89,667000.0,171.19,171.39,170.67,170.89,667000.0
2011-08-11 10:20:00,170.88,171.55,170.88,171.28,610900.0,170.88,171.55,170.88,171.28,610900.0
2011-08-11 10:25:00,171.28,171.3,170.94,171.27,529400.0,171.28,171.3,170.94,171.27,529400.0
2011-08-11 10:30:00,171.25,171.26,170.51,170.91,714200.0,171.25,171.26,170.51,170.91,714200.0
2011-08-11 10:35:00,170.92,171.12,170.88,170.99,460300.0,170.92,171.12,170.88,170.99,460300.0
2011-08-11 10:40:00,170.99,171.1,170.65,170.93,697000.0,170.99,171.1,170.65,170.93,697000.0
2011-08-11 10:45:00,170.93,171.01,170.6,170.69,423800.0,170.93,171.01,170.6,170.69,423800.0
2011-08-11 10:50:00,170.66,171.13,170.53,170.87,500200.0,170.66,171.13,170.53,170.87,500200.0
2011-08-11 10:55:00,170.9,171.51,170.9,171.51,515300.0,170.9,171.51,170.9,171.51,515300.0
2011-08-11 11:00:00,171.52,171.57,171.33,171.38,342200.0,171.52,171.57,171.33,171.38,342200.0
2011-08-11 11:05:00,171.38,171.39,171.09,171.14,257500.0,171.38,171.39,171.09,171.14,257500.0
2011-08-11 11:10:00,171.13,171.34,170.74,170.75,687200.0,171.13,171.34,170.74,170.75,687200.0
2011-08-11 11:15:00,170.75,171.0,170.67,170.74,561300.0,170.75,171.0,170.67,170.74,561300.0
2011-08-11 11:20:00,170.73,170.95,170.67,170.72,360700.0,170.73,170.95,170.67,170.72,360700.0
2011-08-11 11:25:00,170.73,171.07,170.71,170.9,471100.0,170.73,171.07,170.71,170.9,471100.0
2011-08-11 11:30:00,170.9,170.91,170.64,170.73,416900.0,170.9,170.91,170.64,170.73,416900.0
2011-08-11 11:35:00,170.72,170.98,170.53,170.64,403100.0,170.72,170.98,170.53,170.64,403100.0
2011-08-11 11:40:00,170.6,170.93,170.55,170.9,227800.0,170.6,170.93,170.55,170.9,227800.0
2011-08-11 11:45:00,170.9,171.07,170.75,171.06,194300.0,170.9,171.07,170.75,171.06,194300.0
2011-08-11 11:50:00,171.05,171.47,171.05,171.4,317300.0,171.05,171.47,171.05,171.4,317300.0
2011-08-11 11:55:00,171.4,171.58,171.28,171.58,335200.0,171.4,171.58,171.28,171.58,335200.0
2011-08-11 12:00:00,171.58,171.81,171.2,171.42,416200.0,171.58,171.81,171.2,171.42,416200.0
2011-08-11 12:05:00,171.44,172.06,171.29,171.84,336200.0,171.44,172.06,171.29,171.84,336200.0
2011-08-11 12:10:00,171.84,172.19,171.68,171.98,357100.0,171.84,172.19,171.68,171.98,357100.0
2011-08-11 12:15:00,171.99,172.0,171.49,171.98,305800.0,171.99,172.0,171.49,171.98,305800.0
2011-08-11 12:20:00,171.99,172.32,171.94,172.05,226300.0,171.99,172.32,171.94,172.05,226300.0
2011-08-11 12:25:00,172.05,172.28,172.02,172.19,163000.0,172.05,172.28,172.02,172.19,163000.0
2011-08-11 12:30:00,172.2,172.22,172.04,172.06,456400.0,172.2,172.22,172.04,172.06,456400.0
2011-08-11 12:35:00,172.07,172.12,171.93,171.95,237500.0,172.07,172.12,171.93,171.95,237500.0
2011-08-11 12:40:00,171.96,172.05,171.66,171.71,441700.0,171.96,172.05,171.66,171.71,441700.0
2011-08-11 12:45:00,171.73,171.77,171.35,171.56,371200.0,171.73,171.77,171.35,171.56,371200.0
2011-08-11 12:50:00,171.58,171.89,171.5,171.84,141400.0,171.58,171.89,171.5,171.84,141400.0
2011-08-11 12:55:00,171.85,171.92,171.64,171.8,269400.0,171.85,171.92,171.64,171.8,269400.0
2011-08-11 13:00:00,171.8,171.92,171.39,171.76,405900.0,171.8,171.92,171.39,171.76,405900.0
2011-08-11 13:05:00,171.76,171.87,171.51,171.55,277800.0,171.76,171.87,171.51,171.55,277800.0
2011-08-11 13:10:00,171.59,171.62,171.2,171.25,396200.0,171.59,171.62,171.2,171.25,396200.0
2011-08-11 13:15:00,171.25,171.39,170.98,171.17,570100.0,171.25,171.39,170.98,171.17,570100.0
2011-08-11 13:20:00,171.15,171.35,171.02,171.09,432500.0,171.15,171.35,171.02,171.09,432500.0
2011-08-11 13:25:00,171.13,171.14,170.19,170.38,847500.0,171.13,171.14,170.19,170.38,847500.0
2011-08-11 13:30:00,170.38,170.45,169.55,169.77,1252300.0,170.38,170.45,169.55,169.77,1252300.0
2011-08-11 13:35:00,169.79,170.39,169.75,170.12,537200.0,169.79,170.39,169.75,170.12,537200.0
2011-08-11 13:40:00,170.12,170.48,170.0,170.36,458500.0,170.12,170.48,170.0,170.36,458500.0
2011-08-11 13:45:00,170.38,170.42,170.05,170.19,328500.0,170.38,170.42,170.05,170.19,328500.0
2011-08-11 13:50:00,170.23,170.23,169.94,170.01,260600.0,170.23,170.23,169.94,170.01,260600.0
2011-08-11 13:55:00,170.02,170.05,169.26,169.4,937800.0,170.02,170.05,169.26,169.4,937800.0
2011-08-11 14:00:00,169.4,169.47,168.88,169.3,1509000.0,169.4,169.47,168.88,169.3,1509000.0
2011-08-11 14:05:00,169.31,169.52,169.09,169.47,554300.0,169.31,169.52,169.09,169.47,554300.0
2011-08-11 14:10:00,169.47,169.6,169.07,169.26,291400.0,169.47,169.6,169.07,169.26,291400.0
2011-08-11 14:15:00,169.26,169.36,168.79,168.83,524200.0,169.26,169.36,168.79,168.83,524200.0
2011-08-11 14:20:00,168.82,169.39,168.65,169.38,864700.0,168.82,169.39,168.65,169.38,864700.0
2011-08-11 14:25:00,169.35,169.38,168.88,169.04,478300.0,169.35,169.38,168.88,169.04,478300.0
2011-08-11 14:30:00,169.05,169.72,169.05,169.54,328100.0,169.05,169.72,169.05,169.54,328100.0
2011-08-11 14:35:00,169.54,170.21,169.54,170.16,370900.0,169.54,170.21,169.54,170.16,370900.0
2011-08-11 14:40:00,170.16,170.17,169.78,169.81,257300.0,170.16,170.17,169.78,169.81,257300.0
2011-08-11 14:45:00,169.79,169.95,169.68,169.85,198900.0,169.79,169.95,169.68,169.85,198900.0
2011-08-11 14:50:00,169.85,169.99,169.73,169.82,275000.0,169.85,169.99,169.73,169.82,275000.0
2011-08-11 14:55:00,169.8,169.97,169.44,169.46,314700.0,169.8,169.97,169.44,169.46,314700.0
2011-08-11 15:00:00,169.47,169.74,169.46,169.56,199700.0,169.47,169.74,169.46,169.56,199700.0
2011-08-11 15:05:00,169.55,169.95,169.5,169.94,205800.0,169.55,169.95,169.5,169.94,205800.0
2011-08-11 15:10:00,169.92,170.39,169.82,170.17,331300.0,169.92,170.39,169.82,170.17,331300.0
2011-08-11 15:15:00,170.19,170.22,169.89,170.01,187200.0,170.19,170.22,169.89,170.01,187200.0
2011-08-11 15:20:00,169.99,170.11,169.93,170.03,189100.0,169.99,170.11,169.93,170.03,189100.0
2011-08-11 15:25:00,170.02,170.41,169.98,170.24,229400.0,170.02,170.41,169.98,170.24,229400.0
2011-08-11 15:30:00,170.24,170.38,170.07,170.33,179700.0,170.24,170.38,170.07,170.33,179700.0
2011-08-11 15:35:00,170.32,170.67,170.32,170.46,299100.0,170.32,170.67,170.32,170.46,299100.0
2011-08-11 15:40:00,170.46,170.63,170.29,170.3,298100.0,170.46,170.63,170.29,170.3,298100.0
2011-08-11 15:45:00,170.3,170.58,170.26,170.51,532900.0,170.3,170.58,170.26,170.51,532900.0
2011-08-11 15:50:00,170.51,170.86,170.49,170.63,473800.0,170.51,170.86,170.49,170.63,473800.0
2011-08-11 15:55:00,170.63,171.1,170.63,170.77,821300.0,170.63,171.1,170.63,170.77,821300.0
2011-08-12 09:30:00,169.57,169.72,169.14,169.23,941500.0,169.57,169.72,169.14,169.23,941500.0
2011-08-12 09:35:00,169.25,169.4,169.01,169.09,987800.0,169.25,169.4,169.01,169.09,987800.0
2011-08-12 09:40:00,169.07,169.31,168.88,169.31,812000.0,169.07,169.31,168.88,169.31,812000.0
2011-08-12 09:45:00,169.31,169.78,169.23,169.32,588500.0,169.31,169.78,169.23,169.32,588500.0
2011-08-12 09:50:00,169.31,169.65,169.26,169.54,361600.0,169.31,169.65,169.26,169.54,361600.0
2011-08-12 09:55:00,169.57,170.04,169.49,169.81,530500.0,169.57,170.04,169.49,169.81,530500.0
2011-08-12 10:00:00,169.77,169.95,168.98,169.01,778400.0,169.77,169.95,168.98,169.01,778400.0
2011-08-12 10:05:00,169.0,169.21,168.81,169.04,598400.0,169.0,169.21,168.81,169.04,598400.0
2011-08-12 10:10:00,169.0,169.16,168.9,168.94,491100.0,169.0,169.16,168.9,168.94,491100.0
2011-08-12 10:15:00,168.93,168.96,168.35,168.74,999200.0,168.93,168.96,168.35,168.74,999200.0
2011-08-12 10:20:00,168.72,168.97,168.45,168.7,576700.0,168.72,168.97,168.45,168.7,576700.0
2011-08-12 10:25:00,168.71,168.81,168.44,168.78,409400.0,168.71,168.81,168.44,168.78,409400.0
2011-08-12 10:30:00,168.76,168.92,168.57,168.72,265500.0,168.76,168.92,168.57,168.72,265500.0
2011-08-12 10:35:00,168.74,168.74,168.04,168.08,1473000.0,168.74,168.74,168.04,168.08,1473000.0
2011-08-12 10:40:00,168.08,168.19,167.77,168.09,1753500.0,168.08,168.19,167.77,168.09,1753500.0
2011-08-12 10:45:00,168.11,168.42,167.93,168.07,684900.0,168.11,168.42,167.93,168.07,684900.0
2011-08-12 10:50:00,168.09,168.57,167.93,168.56,397400.0,168.09,168.57,167.93,168.56,397400.0
2011-08-12 10:55:00,168.56,168.75,168.49,168.71,445800.0,168.56,168.75,168.49,168.71,445800.0
2011-08-12 11:00:00,168.72,169.03,168.65,168.97,348400.0,168.72,169.03,168.65,168.97,348400.0
2011-08-12 11:05:00,168.96,169.0,168.53,168.55,484600.0,168.96,169.0,168.53,168.55,484600.0
2011-08-12 11:10:00,168.54,168.79,168.31,168.32,281000.0,168.54,168.79,168.31,168.32,281000.0
2011-08-12 11:15:00,168.34,168.62,168.31,168.54,240700.0,168.34,168.62,168.31,168.54,240700.0
2011-08-12 11:20:00,168.55,168.65,168.32,168.48,369900.0,168.55,168.65,168.32,168.48,369900.0
2011-08-12 11:25:00,168.48,168.69,168.42,168.55,244100.0,168.48,168.69,168.42,168.55,244100.0
2011-08-12 11:30:00,168.55,168.61,168.3,168.36,275000.0,168.55,168.61,168.3,168.36,275000.0
2011-08-12 11:35:00,168.34,168.45,168.2,168.25,337500.0,168.34,168.45,168.2,168.25,337500.0
2011-08-12 11:40:00,168.25,168.28,168.18,168.22,115300.0,168.25,168.28,168.18,168.22,115300.0
2011-08-12 11:45:00,168.23,168.54,168.2,168.42,210800.0,168.23,168.54,168.2,168.42,210800.0
2011-08-12 11:50:00,168.45,168.67,168.37,168.49,178600.0,168.45,168.67,168.37,168.49,178600.0
2011-08-12 11:55:00,168.49,168.95,168.49,168.79,217300.0,168.49,168.95,168.49,168.79,217300.0
2011-08-12 12:00:00,168.82,169.1,168.81,168.81,151700.0,168.82,169.1,168.81,168.81,151700.0
2011-08-12 12:05:00,168.81,168.85,168.41,168.51,328700.0,168.81,168.85,168.41,168.51,328700.0
2011-08-12 12:10:00,168.54,168.78,168.42,168.75,214900.0,168.54,168.78,168.42,168.75,214900.0
2011-08-12 12:15:00,168.75,169.38,168.64,169.07,298300.0,168.75,169.38,168.64,169.07,298300.0
2011-08-12 12:20:00,169.07,169.08,168.77,168.85,115900.0,169.07,169.08,168.77,168.85,115900.0
2011-08-12 12:25:00,168.88,169.06,168.88,168.94,98100.0,168.88,169.06,168.88,168.94,98100.0
2011-08-12 12:30:00,168.92,169.35,168.91,169.26,175500.0,168.92,169.35,168.91,169.26,175500.0
2011-08-12 12:35:00,169.29,169.65,169.18,169.55,178500.0,169.29,169.65,169.18,169.55,178500.0
2011-08-12 12:40:00,169.56,169.84,169.48,169.66,261900.0,169.56,169.84,169.48,169.66,261900.0
2011-08-12 12:45:00,169.66,169.74,169.56,169.59,192300.0,169.66,169.74,169.56,169.59,192300.0
2011-08-12 12:50:00,169.59,169.65,169.45,169.52,142000.0,169.59,169.65,169.45,169.52,142000.0
2011-08-12 12:55:00,169.51,169.58,169.25,169.37,152800.0,169.51,169.58,169.25,169.37,152800.0
2011-08-12 13:00:00,169.36,169.42,169.15,169.38,103900.0,169.36,169.42,169.15,169.38,103900.0
2011-08-12 13:05:00,169.37,169.53,169.32,169.48,69200.0,169.37,169.53,169.32,169.48,69200.0
2011-08-12 13:10:00,169.48,169.49,169.21,169.31,193000.0,169.48,169.49,169.21,169.31,193000.0
2011-08-12 13:15:00,169.3,169.53,169.27,169.48,67800.0,169.3,169.53,169.27,169.48,67800.0
2011-08-12 13:20:00,169.49,169.72,169.43,169.63,125300.0,169.49,169.72,169.43,169.63,125300.0
2011-08-12 13:25:00,169.65,169.66,169.37,169.47,114500.0,169.65,169.66,169.37,169.47,114500.0
2011-08-12 13:30:00,169.45,169.56,169.15,169.18,122700.0,169.45,169.56,169.15,169.18,122700.0
2011-08-12 13:35:00,169.19,169.27,169.01,169.05,125100.0,169.19,169.27,169.01,169.05,125100.0
2011-08-12 13:40:00,169.05,169.2,169.05,169.12,99100.0,169.05,169.2,169.05,169.12,99100.0
2011-08-12 13:45:00,169.15,169.44,169.12,169.44,72100.0,169.15,169.44,169.12,169.44,72100.0
2011-08-12 13:50:00,169.42,169.45,169.14,169.33,86200.0,169.42,169.45,169.14,169.33,86200.0
2011-08-12 13:55:00,169.33,169.63,169.32,169.53,106400.0,169.33,169.63,169.32,169.53,106400.0
2011-08-12 14:00:00,169.53,169.57,169.36,169.55,51000.0,169.53,169.57,169.36,169.55,51000.0
2011-08-12 14:05:00,169.56,169.78,169.37,169.61,174400.0,169.56,169.78,169.37,169.61,174400.0
2011-08-12 14:10:00,169.62,169.62,169.35,169.41,192400.0,169.62,169.62,169.35,169.41,192400.0
2011-08-12 14:15:00,169.41,169.58,169.38,169.4,68300.0,169.41,169.58,169.38,169.4,68300.0
2011-08-12 14:20:00,169.4,169.61,169.4,169.59,63500.0,169.4,169.61,169.4,169.59,63500.0
2011-08-12 14:25:00,169.59,169.63,169.46,169.63,62800.0,169.59,169.63,169.46,169.63,62800.0
2011-08-12 14:30:00,169.63,169.67,169.54,169.67,79100.0,169.63,169.67,169.54,169.67,79100.0
2011-08-12 14:35:00,169.64,169.9,169.64,169.83,103100.0,169.64,169.9,169.64,169.83,103100.0
2011-08-12 14:40:00,169.85,169.93,169.82,169.83,210600.0,169.85,169.93,169.82,169.83,210600.0
2011-08-12 14:45:00,169.85,169.86,169.61,169.62,148100.0,169.85,169.86,169.61,169.62,148100.0
2011-08-12 14:50:00,169.62,169.74,169.6,169.7,145900.0,169.62,169.74,169.6,169.7,145900.0
2011-08-12 14:55:00,169.7,169.72,169.62,169.69,121700.0,169.7,169.72,169.62,169.69,121700.0
2011-08-12 15:00:00,169.68,169.68,169.4,169.51,84300.0,169.68,169.68,169.4,169.51,84300.0
2011-08-12 15:05:00,169.5,169.56,169.36,169.52,102600.0,169.5,169.56,169.36,169.52,102600.0
2011-08-12 15:10:00,169.51,169.53,169.33,169.41,81500.0,169.51,169.53,169.33,169.41,81500.0
2011-08-12 15:15:00,169.41,169.56,169.41,169.44,126400.0,169.41,169.56,169.41,169.44,126400.0
2011-08-12 15:20:00,169.44,169.54,169.35,169.39,142500.0,169.44,169.54,169.35,169.39,142500.0
2011-08-12 15:25:00,169.4,169.53,169.36,169.45,186900.0,169.4,169.53,169.36,169.45,186900.0
2011-08-12 15:30:00,169.45,169.62,169.4,169.54,184900.0,169.45,169.62,169.4,169.54,184900.0
2011-08-12 15:35:00,169.53,169.57,169.48,169.55,117200.0,169.53,169.57,169.48,169.55,117200.0
2011-08-12 15:40:00,169.55,169.58,169.44,169.5,151600.0,169.55,169.58,169.44,169.5,151600.0
2011-08-12 15:45:00,169.52,169.6,169.49,169.55,246800.0,169.52,169.6,169.49,169.55,246800.0
2011-08-12 15:50:00,169.56,169.9,169.55,169.86,436300.0,169.56,169.9,169.55,169.86,436300.0
2011-08-12 15:55:00,169.86,170.06,169.81,169.95,801100.0,169.86,170.06,169.81,169.95,801100.0
2011-08-15 09:30:00,169.32,169.55,169.2,169.29,508600.0,169.32,169.55,169.2,169.29,508600.0
2011-08-15 09:35:00,169.27,169.28,168.97,169.01,369200.0,169.27,169.28,168.97,169.01,369200.0
2011-08-15 09:40:00,169.02,169.17,168.98,168.98,382400.0,169.02,169.17,168.98,168.98,382400.0
2011-08-15 09:45:00,168.98,169.17,168.96,169.07,253400.0,168.98,169.17,168.96,169.07,253400.0
2011-08-15 09:50:00,169.04,169.25,168.95,169.15,312600.0,169.04,169.25,168.95,169.15,312600.0
2011-08-15 09:55:00,169.15,169.32,169.12,169.3,164100.0,169.15,169.32,169.12,169.3,164100.0
2011-08-15 10:00:00,169.32,169.66,169.27,169.35,454900.0,169.32,169.66,169.27,169.35,454900.0
2011-08-15 10:05:00,169.36,169.5,169.32,169.38,151800.0,169.36,169.5,169.32,169.38,151800.0
2011-08-15 10:10:00,169.35,169.47,169.32,169.46,92600.0,169.35,169.47,169.32,169.46,92600.0
2011-08-15 10:15:00,169.45,169.61,169.37,169.58,156100.0,169.45,169.61,169.37,169.58,156100.0
2011-08-15 10:20:00,169.58,169.74,169.55,169.58,176300.0,169.58,169.74,169.55,169.58,176300.0
2011-08-15 10:25:00,169.56,169.67,169.41,169.49,242300.0,169.56,169.67,169.41,169.49,242300.0
2011-08-15 10:30:00,169.5,169.54,169.39,169.45,100100.0,169.5,169.54,169.39,169.45,100100.0
2011-08-15 10:35:00,169.43,169.47,169.13,169.19,262400.0,169.43,169.47,169.13,169.19,262400.0
2011-08-15 10:40:00,169.2,169.29,169.2,169.27,91800.0,169.2,169.29,169.2,169.27,91800.0
2011-08-15 10:45:00,169.29,169.38,169.29,169.33,104600.0,169.29,169.38,169.29,169.33,104600.0
2011-08-15 10:50:00,169.34,169.34,169.22,169.25,79500.0,169.34,169.34,169.22,169.25,79500.0
2011-08-15 10:55:00,169.26,169.52,169.24,169.46,196800.0,169.26,169.52,169.24,169.46,196800.0
2011-08-15 11:00:00,169.46,169.53,169.37,169.47,148600.0,169.46,169.53,169.37,169.47,148600.0
2011-08-15 11:05:00,169.46,169.6,169.36,169.56,260500.0,169.46,169.6,169.36,169.56,260500.0
2011-08-15 11:10:00,169.56,169.58,169.39,169.43,237300.0,169.56,169.58,169.39,169.43,237300.0
2011-08-15 11:15:00,169.43,169.85,169.4,169.79,256100.0,169.43,169.85,169.4,169.79,256100.0
2011-08-15 11:20:00,169.78,170.02,169.75,169.99,309000.0,169.78,170.02,169.75,169.99,309000.0
2011-08-15 11:25:00,169.99,170.14,169.91,169.98,306000.0,169.99,170.14,169.91,169.98,306000.0
2011-08-15 11:30:00,169.98,169.98,169.84,169.89,107900.0,169.98,169.98,169.84,169.89,107900.0
2011-08-15 11:35:00,169.87,169.9,169.79,169.87,200400.0,169.87,169.9,169.79,169.87,200400.0
2011-08-15 11:40:00,169.88,169.88,169.74,169.82,102400.0,169.88,169.88,169.74,169.82,102400.0
2011-08-15 11:45:00,169.82,169.96,169.69,169.9,74400.0,169.82,169.96,169.69,169.9,74400.0
2011-08-15 11:50:00,169.9,169.91,169.78,169.89,50000.0,169.9,169.91,169.78,169.89,50000.0
2011-08-15 11:55:00,169.87,170.12,169.87,170.05,191300.0,169.87,170.12,169.87,170.05,191300.0
2011-08-15 12:00:00,170.04,170.12,169.96,170.03,128600.0,170.04,170.12,169.96,170.03,128600.0
2011-08-15 12:05:00,170.03,170.07,169.85,169.87,105600.0,170.03,170.07,169.85,169.87,105600.0
2011-08-15 12:10:00,169.87,169.93,169.76,169.89,98600.0,169.87,169.93,169.76,169.89,98600.0
2011-08-15 12:15:00,169.88,170.03,169.8,170.03,115400.0,169.88,170.03,169.8,170.03,115400.0
2011-08-15 12:20:00,170.03,170.53,170.0,170.38,389200.0,170.03,170.53,170.0,170.38,389200.0
2011-08-15 12:25:00,170.38,170.73,170.28,170.7,329400.0,170.38,170.73,170.28,170.7,329400.0
2011-08-15 12:30:00,170.7,170.8,170.58,170.76,144300.0,170.7,170.8,170.58,170.76,144300.0
2011-08-15 12:35:00,170.76,170.82,170.57,170.68,143900.0,170.76,170.82,170.57,170.68,143900.0
2011-08-15 12:40:00,170.69,170.97,170.62,170.94,162500.0,170.69,170.97,170.62,170.94,162500.0
2011-08-15 12:45:00,170.96,171.01,170.87,170.94,265800.0,170.96,171.01,170.87,170.94,265800.0
2011-08-15 12:50:00,170.92,170.94,170.72,170.79,125900.0,170.92,170.94,170.72,170.79,125900.0
2011-08-15 12:55:00,170.75,170.87,170.74,170.79,84300.0,170.75,170.87,170.74,170.79,84300.0
2011-08-15 13:00:00,170.76,170.82,170.68,170.76,155200.0,170.76,170.82,170.68,170.76,155200.0
2011-08-15 13:05:00,170.76,170.82,170.7,170.78,68400.0,170.76,170.82,170.7,170.78,68400.0
2011-08-15 13:10:00,170.79,170.89,170.76,170.84,71200.0,170.79,170.89,170.76,170.84,71200.0
2011-08-15 13:15:00,170.83,170.89,170.73,170.8,94100.0,170.83,170.89,170.73,170.8,94100.0
2011-08-15 13:20:00,170.81,170.98,170.79,170.87,110800.0,170.81,170.98,170.79,170.87,110800.0
2011-08-15 13:25:00,170.88,171.01,170.78,170.99,138300.0,170.88,171.01,170.78,170.99,138300.0
2011-08-15 13:30:00,170.98,171.03,170.93,170.94,89700.0,170.98,171.03,170.93,170.94,89700.0
2011-08-15 13:35:00,170.96,171.14,170.94,171.11,238000.0,170.96,171.14,170.94,171.11,238000.0
2011-08-15 13:40:00,171.12,171.56,171.1,171.3,507200.0,171.12,171.56,171.1,171.3,507200.0
2011-08-15 13:45:00,171.3,171.55,171.3,171.53,175900.0,171.3,171.55,171.3,171.53,175900.0
2011-08-15 13:50:00,171.54,171.54,171.39,171.49,197800.0,171.54,171.54,171.39,171.49,197800.0
2011-08-15 13:55:00,171.5,171.6,171.4,171.5,230800.0,171.5,171.6,171.4,171.5,230800.0
2011-08-15 14:00:00,171.54,171.75,171.48,171.63,122000.0,171.54,171.75,171.48,171.63,122000.0
2011-08-15 14:05:00,171.65,171.87,171.62,171.74,212200.0,171.65,171.87,171.62,171.74,212200.0
2011-08-15 14:10:00,171.75,171.91,171.73,171.81,157600.0,171.75,171.91,171.73,171.81,157600.0
2011-08-15 14:15:00,171.83,171.9,171.72,171.78,82700.0,171.83,171.9,171.72,171.78,82700.0
2011-08-15 14:20:00,171.78,171.85,171.74,171.81,80900.0,171.78,171.85,171.74,171.81,80900.0
2011-08-15 14:25:00,171.82,171.89,171.71,171.73,98900.0,171.82,171.89,171.71,171.73,98900.0
2011-08-15 14:30:00,171.74,171.74,171.59,171.72,130600.0,171.74,171.74,171.59,171.72,130600.0
2011-08-15 14:35:00,171.72,171.77,171.65,171.66,111600.0,171.72,171.77,171.65,171.66,111600.0
2011-08-15 14:40:00,171.67,171.67,171.5,171.61,148500.0,171.67,171.67,171.5,171.61,148500.0
2011-08-15 14:45:00,171.62,171.82,171.56,171.82,99600.0,171.62,171.82,171.56,171.82,99600.0
2011-08-15 14:50:00,171.82,171.87,171.77,171.83,109300.0,171.82,171.87,171.77,171.83,109300.0
2011-08-15 14:55:00,171.82,171.83,171.67,171.72,88900.0,171.82,171.83,171.67,171.72,88900.0
2011-08-15 15:00:00,171.73,171.73,171.41,171.46,132900.0,171.73,171.73,171.41,171.46,132900.0
2011-08-15 15:05:00,171.48,171.59,171.34,171.35,85300.0,171.48,171.59,171.34,171.35,85300.0
2011-08-15 15:10:00,171.35,171.5,171.3,171.45,113400.0,171.35,171.5,171.3,171.45,113400.0
2011-08-15 15:15:00,171.44,171.6,171.44,171.6,143500.0,171.44,171.6,171.44,171.6,143500.0
2011-08-15 15:20:00,171.6,171.66,171.43,171.58,106600.0,171.6,171.66,171.43,171.58,106600.0
2011-08-15 15:25:00,171.59,171.65,171.52,171.64,89200.0,171.59,171.65,171.52,171.64,89200.0
2011-08-15 15:30:00,171.64,171.68,171.56,171.64,114400.0,171.64,171.68,171.56,171.64,114400.0
2011-08-15 15:35:00,171.64,171.78,171.63,171.78,181800.0,171.64,171.78,171.63,171.78,181800.0
2011-08-15 15:40:00,171.79,171.91,171.75,171.9,225800.0,171.79,171.91,171.75,171.9,225800.0
2011-08-15 15:45:00,171.9,171.91,171.72,171.76,277300.0,171.9,171.91,171.72,171.76,277300.0
2011-08-15 15:50:00,171.76,171.86,171.73,171.85,189600.0,171.76,171.86,171.73,171.85,189600.0
2011-08-15 15:55:00,171.85,171.86,171.73,171.8,593000.0,171.85,171.86,171.73,171.8,593000.0
2011-08-16 09:30:00,172.6,172.96,172.5,172.84,713900.0,172.6,172.96,172.5,172.84,713900.0
2011-08-16 09:35:00,172.81,172.81,172.54,172.56,273000.0,172.81,172.81,172.54,172.56,273000.0
2011-08-16 09:40:00,172.58,172.81,172.53,172.77,218400.0,172.58,172.81,172.53,172.77,218400.0
2011-08-16 09:45:00,172.79,173.04,172.73,172.95,267000.0,172.79,173.04,172.73,172.95,267000.0
2011-08-16 09:50:00,172.95,173.27,172.92,172.99,439000.0,172.95,173.27,172.92,172.99,439000.0
2011-08-16 09:55:00,172.95,173.07,172.88,173.03,287500.0,172.95,173.07,172.88,173.03,287500.0
2011-08-16 10:00:00,173.04,173.34,172.96,173.25,340800.0,173.04,173.34,172.96,173.25,340800.0
2011-08-16 10:05:00,173.25,173.74,173.18,173.51,462100.0,173.25,173.74,173.18,173.51,462100.0
2011-08-16 10:10:00,173.51,173.89,173.37,173.86,335800.0,173.51,173.89,173.37,173.86,335800.0
2011-08-16 10:15:00,173.86,174.05,173.65,173.74,517700.0,173.86,174.05,173.65,173.74,517700.0
2011-08-16 10:20:00,173.75,173.83,173.62,173.62,202100.0,173.75,173.83,173.62,173.62,202100.0
2011-08-16 10:25:00,173.63,173.77,173.42,173.48,455800.0,173.63,173.77,173.42,173.48,455800.0
2011-08-16 10:30:00,173.49,173.54,173.46,173.51,300000.0,173.49,173.54,173.46,173.51,300000.0
2011-08-16 10:35:00,173.52,173.63,173.49,173.56,137500.0,173.52,173.63,173.49,173.56,137500.0
2011-08-16 10:40:00,173.55,173.82,173.55,173.79,232800.0,173.55,173.82,173.55,173.79,232800.0
2011-08-16 10:45:00,173.77,173.92,173.73,173.81,230300.0,173.77,173.92,173.73,173.81,230300.0
2011-08-16 10:50:00,173.8,173.91,173.47,173.53,216100.0,173.8,173.91,173.47,173.53,216100.0
2011-08-16 10:55:00,173.53,173.58,173.43,173.5,314500.0,173.53,173.58,173.43,173.5,314500.0
2011-08-16 11:00:00,173.5,173.55,173.46,173.55,152700.0,173.5,173.55,173.46,173.55,152700.0
2011-08-16 11:05:00,173.53,173.55,173.18,173.4,262900.0,173.53,173.55,173.18,173.4,262900.0
2011-08-16 11:10:00,173.4,173.4,172.92,173.03,325200.0,173.4,173.4,172.92,173.03,325200.0
2011-08-16 11:15:00,173.03,173.26,172.99,173.21,100000.0,173.03,173.26,172.99,173.21,100000.0
2011-08-16 11:20:00,173.23,173.34,173.13,173.32,194100.0,173.23,173.34,173.13,173.32,194100.0
2011-08-16 11:25:00,173.3,173.54,173.26,173.46,184300.0,173.3,173.54,173.26,173.46,184300.0
2011-08-16 11:30:00,173.48,173.58,173.21,173.24,140900.0,173.48,173.58,173.21,173.24,140900.0
2011-08-16 11:35:00,173.23,173.52,173.23,173.43,84400.0,173.23,173.52,173.23,173.43,84400.0
2011-08-16 11:40:00,173.43,173.44,172.95,172.97,217200.0,173.43,173.44,172.95,172.97,217200.0
2011-08-16 11:45:00,172.96,173.07,172.77,172.98,279300.0,172.96,173.07,172.77,172.98,279300.0
2011-08-16 11:50:00,172.97,172.99,172.63,172.82,200800.0,172.97,172.99,172.63,172.82,200800.0
2011-08-16 11:55:00,172.8,173.08,172.76,172.89,261000.0,172.8,173.08,172.76,172.89,261000.0
2011-08-16 12:00:00,172.87,172.95,172.71,172.84,206000.0,172.87,172.95,172.71,172.84,206000.0
2011-08-16 12:05:00,172.85,173.31,172.83,172.93,532200.0,172.85,173.31,172.83,172.93,532200.0
2011-08-16 12:10:00,172.93,173.46,172.66,173.12,596600.0,172.93,173.46,172.66,173.12,596600.0
2011-08-16 12:15:00,173.17,173.32,172.84,173.25,223800.0,173.17,173.32,172.84,173.25,223800.0
2011-08-16 12:20:00,173.24,173.3,172.99,173.24,133900.0,173.24,173.3,172.99,173.24,133900.0
2011-08-16 12:25:00,173.22,173.64,173.22,173.55,263400.0,173.22,173.64,173.22,173.55,263400.0
2011-08-16 12:30:00,173.58,173.74,173.4,173.49,234800.0,173.58,173.74,173.4,173.49,234800.0
2011-08-16 12:35:00,173.48,173.51,173.28,173.36,100900.0,173.48,173.51,173.28,173.36,100900.0
2011-08-16 12:40:00,173.37,173.46,173.29,173.3,207500.0,173.37,173.46,173.29,173.3,207500.0
2011-08-16 12:45:00,173.29,173.49,173.28,173.31,115300.0,173.29,173.49,173.28,173.31,115300.0
2011-08-16 12:50:00,173.31,173.39,173.23,173.37,145700.0,173.31,173.39,173.23,173.37,145700.0
2011-08-16 12:55:00,173.37,173.52,173.33,173.47,193400.0,173.37,173.52,173.33,173.47,193400.0
2011-08-16 13:00:00,173.48,173.55,173.42,173.45,220200.0,173.48,173.55,173.42,173.45,220200.0
2011-08-16 13:05:00,173.43,173.71,173.37,173.64,273100.0,173.43,173.71,173.37,173.64,273100.0
2011-08-16 13:10:00,173.63,173.73,173.47,173.5,174100.0,173.63,173.73,173.47,173.5,174100.0
2011-08-16 13:15:00,173.48,173.73,173.41,173.68,147900.0,173.48,173.73,173.41,173.68,147900.0
2011-08-16 13:20:00,173.66,173.87,173.6,173.74,180800.0,173.66,173.87,173.6,173.74,180800.0
2011-08-16 13:25:00,173.75,173.77,173.33,173.58,201200.0,173.75,173.77,173.33,173.58,201200.0
2011-08-16 13:30:00,173.59,173.78,173.53,173.61,93800.0,173.59,173.78,173.53,173.61,93800.0
2011-08-16 13:35:00,173.6,173.68,173.53,173.55,118000.0,173.6,173.68,173.53,173.55,118000.0
2011-08-16 13:40:00,173.55,173.68,173.39,173.62,105100.0,173.55,173.68,173.39,173.62,105100.0
2011-08-16 13:45:00,173.61,173.68,173.55,173.58,163200.0,173.61,173.68,173.55,173.58,163200.0
2011-08-16 13:50:00,173.56,173.62,173.54,173.54,94100.0,173.56,173.62,173.54,173.54,94100.0
2011-08-16 13:55:00,173.54,173.74,173.51,173.69,67000.0,173.54,173.74,173.51,173.69,67000.0
2011-08-16 14:00:00,173.71,173.71,173.57,173.6,59000.0,173.71,173.71,173.57,173.6,59000.0
2011-08-16 14:05:00,173.62,173.66,173.49,173.51,87500.0,173.62,173.66,173.49,173.51,87500.0
2011-08-16 14:10:00,173.5,173.53,173.41,173.41,55900.0,173.5,173.53,173.41,173.41,55900.0
2011-08-16 14:15:00,173.41,173.53,173.39,173.44,65900.0,173.41,173.53,173.39,173.44,65900.0
2011-08-16 14:20:00,173.44,173.47,173.33,173.42,93400.0,173.44,173.47,173.33,173.42,93400.0
2011-08-16 14:25:00,173.43,173.53,173.41,173.51,129400.0,173.43,173.53,173.41,173.51,129400.0
2011-08-16 14:30:00,173.52,173.61,173.47,173.55,90700.0,173.52,173.61,173.47,173.55,90700.0
2011-08-16 14:35:00,173.56,173.61,173.48,173.53,88100.0,173.56,173.61,173.48,173.53,88100.0
2011-08-16 14:40:00,173.53,173.6,173.5,173.59,60400.0,173.53,173.6,173.5,173.59,60400.0
2011-08-16 14:45:00,173.59,173.63,173.52,173.59,44500.0,173.59,173.63,173.52,173.59,44500.0
2011-08-16 14:50:00,173.58,173.68,173.55,173.62,107700.0,173.58,173.68,173.55,173.62,107700.0
2011-08-16 14:55:00,173.61,173.62,173.53,173.58,153900.0,173.61,173.62,173.53,173.58,153900.0
2011-08-16 15:00:00,173.58,173.78,173.57,173.77,162100.0,173.58,173.78,173.57,173.77,162100.0
2011-08-16 15:05:00,173.78,173.79,173.6,173.69,99200.0,173.78,173.79,173.6,173.69,99200.0
2011-08-16 15:10:00,173.67,173.79,173.57,173.76,190400.0,173.67,173.79,173.57,173.76,190400.0
2011-08-16 15:15:00,173.78,173.78,173.67,173.69,66400.0,173.78,173.78,173.67,173.69,66400.0
2011-08-16 15:20:00,173.68,173.89,173.67,173.88,171100.0,173.68,173.89,173.67,173.88,171100.0
2011-08-16 15:25:00,173.87,173.9,173.81,173.86,81200.0,173.87,173.9,173.81,173.86,81200.0
2011-08-16 15:30:00,173.86,173.94,173.83,173.9,111900.0,173.86,173.94,173.83,173.9,111900.0
2011-08-16 15:35:00,173.9,173.96,173.86,173.94,228400.0,173.9,173.96,173.86,173.94,228400.0
2011-08-16 15:40:00,173.93,173.96,173.85,173.89,119300.0,173.93,173.96,173.85,173.89,119300.0
2011-08-16 15:45:00,173.86,174.07,173.81,174.05,242100.0,173.86,174.07,173.81,174.05,242100.0
2011-08-16 15:50:00,174.04,174.07,173.92,174.0,300400.0,174.04,174.07,173.92,174.0,300400.0
2011-08-16 15:55:00,174.0,174.03,173.89,173.89,434500.0,174.0,174.03,173.89,173.89,434500.0
2011-08-17 09:30:00,173.87,174.07,173.83,173.97,490700.0,173.87,174.07,173.83,173.97,490700.0
2011-08-17 09:35:00,173.97,174.08,173.87,174.02,399100.0,173.97,174.08,173.87,174.02,399100.0
2011-08-17 09:40:00,174.03,174.32,173.99,174.28,421800.0,174.03,174.32,173.99,174.28,421800.0
2011-08-17 09:45:00,174.29,174.53,174.25,174.5,597700.0,174.29,174.53,174.25,174.5,597700.0
2011-08-17 09:50:00,174.5,174.53,174.33,174.46,239600.0,174.5,174.53,174.33,174.46,239600.0
2011-08-17 09:55:00,174.46,174.6,174.38,174.53,339200.0,174.46,174.6,174.38,174.53,339200.0
2011-08-17 10:00:00,174.53,174.63,174.42,174.57,239700.0,174.53,174.63,174.42,174.57,239700.0
2011-08-17 10:05:00,174.57,174.66,174.4,174.4,309800.0,174.57,174.66,174.4,174.4,309800.0
2011-08-17 10:10:00,174.4,174.48,174.26,174.3,443900.0,174.4,174.48,174.26,174.3,443900.0
2011-08-17 10:15:00,174.31,174.41,174.23,174.29,127900.0,174.31,174.41,174.23,174.29,127900.0
2011-08-17 10:20:00,174.29,174.46,174.27,174.41,250500.0,174.29,174.46,174.27,174.41,250500.0
2011-08-17 10:25:00,174.41,174.53,174.35,174.51,177100.0,174.41,174.53,174.35,174.51,177100.0
2011-08-17 10:30:00,174.48,174.64,174.44,174.51,329300.0,174.48,174.64,174.44,174.51,329300.0
2011-08-17 10:35:00,174.52,174.57,174.47,174.54,130200.0,174.52,174.57,174.47,174.54,130200.0
2011-08-17 10:40:00,174.53,174.58,174.44,174.45,156100.0,174.53,174.58,174.44,174.45,156100.0
2011-08-17 10:45:00,174.43,174.48,174.23,174.26,267900.0,174.43,174.48,174.23,174.26,267900.0
2011-08-17 10:50:00,174.24,174.29,173.83,173.92,448400.0,174.24,174.29,173.83,173.92,448400.0
2011-08-17 10:55:00,173.93,174.08,173.63,173.75,455100.0,173.93,174.08,173.63,173.75,455100.0
2011-08-17 11:00:00,173.74,173.95,173.71,173.95,242400.0,173.74,173.95,173.71,173.95,242400.0
2011-08-17 11:05:00,173.95,174.06,173.75,173.8,205500.0,173.95,174.06,173.75,173.8,205500.0
2011-08-17 11:10:00,173.79,173.85,173.42,173.45,346000.0,173.79,173.85,173.42,173.45,346000.0
2011-08-17 11:15:00,173.46,173.63,173.25,173.61,410100.0,173.46,173.63,173.25,173.61,410100.0
2011-08-17 11:20:00,173.62,173.81,173.61,173.74,240600.0,173.62,173.81,173.61,173.74,240600.0
2011-08-17 11:25:00,173.77,173.91,173.6,173.84,164000.0,173.77,173.91,173.6,173.84,164000.0
2011-08-17 11:30:00,173.83,173.92,173.7,173.92,134900.0,173.83,173.92,173.7,173.92,134900.0
2011-08-17 11:35:00,173.9,173.92,173.58,173.64,285200.0,173.9,173.92,173.58,173.64,285200.0
2011-08-17 11:40:00,173.64,173.9,173.54,173.83,107900.0,173.64,173.9,173.54,173.83,107900.0
2011-08-17 11:45:00,173.86,173.99,173.77,173.81,72900.0,173.86,173.99,173.77,173.81,72900.0
2011-08-17 11:50:00,173.82,173.93,173.76,173.8,84900.0,173.82,173.93,173.76,173.8,84900.0
2011-08-17 11:55:00,173.8,173.85,173.57,173.61,116200.0,173.8,173.85,173.57,173.61,116200.0
2011-08-17 12:00:00,173.61,173.84,173.57,173.79,55500.0,173.61,173.84,173.57,173.79,55500.0
2011-08-17 12:05:00,173.79,174.08,173.78,174.01,127300.0,173.79,174.08,173.78,174.01,127300.0
2011-08-17 12:10:00,174.02,174.08,173.92,173.98,75800.0,174.02,174.08,173.92,173.98,75800.0
2011-08-17 12:15:00,173.98,174.02,173.87,173.91,109200.0,173.98,174.02,173.87,173.91,109200.0
2011-08-17 12:20:00,173.9,173.93,173.78,173.78,56500.0,173.9,173.93,173.78,173.78,56500.0
2011-08-17 12:25:00,173.78,173.88,173.69,173.72,59400.0,173.78,173.88,173.69,173.72,59400.0
2011-08-17 12:30:00,173.73,173.94,173.72,173.93,54300.0,173.73,173.94,173.72,173.93,54300.0
2011-08-17 12:35:00,173.93,173.94,173.72,173.83,94100.0,173.93,173.94,173.72,173.83,94100.0
2011-08-17 12:40:00,173.83,174.08,173.83,174.06,240900.0,173.83,174.08,173.83,174.06,240900.0
2011-08-17 12:45:00,174.03,174.07,173.9,173.94,109700.0,174.03,174.07,173.9,173.94,109700.0
2011-08-17 12:50:00,173.94,173.98,173.88,173.92,47400.0,173.94,173.98,173.88,173.92,47400.0
2011-08-17 12:55:00,173.93,173.93,173.79,173.8,58300.0,173.93,173.93,173.79,173.8,58300.0
2011-08-17 13:00:00,173.82,173.88,173.77,173.83,100600.0,173.82,173.88,173.77,173.83,100600.0
2011-08-17 13:05:00,173.8,174.0,173.8,173.98,95000.0,173.8,174.0,173.8,173.98,95000.0
2011-08-17 13:10:00,173.99,174.03,173.97,173.97,45500.0,173.99,174.03,173.97,173.97,45500.0
2011-08-17 13:15:00,173.96,174.23,173.93,174.17,183000.0,173.96,174.23,173.93,174.17,183000.0
2011-08-17 13:20:00,174.17,174.28,174.09,174.2,180500.0,174.17,174.28,174.09,174.2,180500.0
2011-08-17 13:25:00,174.2,174.51,174.17,174.43,376500.0,174.2,174.51,174.17,174.43,376500.0
2011-08-17 13:30:00,174.43,174.44,174.19,174.19,309900.0,174.43,174.44,174.19,174.19,309900.0
2011-08-17 13:35:00,174.19,174.34,174.16,174.34,89600.0,174.19,174.34,174.16,174.34,89600.0
2011-08-17 13:40:00,174.33,174.46,174.27,174.39,94200.0,174.33,174.46,174.27,174.39,94200.0
2011-08-17 13:45:00,174.39,174.6,174.37,174.52,126700.0,174.39,174.6,174.37,174.52,126700.0
2011-08-17 13:50:00,174.51,174.55,174.45,174.55,101800.0,174.51,174.55,174.45,174.55,101800.0
2011-08-17 13:55:00,174.55,174.62,174.53,174.6,121300.0,174.55,174.62,174.53,174.6,121300.0
2011-08-17 14:00:00,174.6,174.68,174.6,174.65,146400.0,174.6,174.68,174.6,174.65,146400.0
2011-08-17 14:05:00,174.65,174.67,174.57,174.61,76200.0,174.65,174.67,174.57,174.61,76200.0
2011-08-17 14:10:00,174.61,174.62,174.47,174.52,254200.0,174.61,174.62,174.47,174.52,254200.0
2011-08-17 14:15:00,174.52,174.6,174.47,174.59,67200.0,174.52,174.6,174.47,174.59,67200.0
2011-08-17 14:20:00,174.59,174.6,174.4,174.48,107100.0,174.59,174.6,174.4,174.48,107100.0
2011-08-17 14:25:00,174.48,174.59,174.45,174.53,69600.0,174.48,174.59,174.45,174.53,69600.0
2011-08-17 14:30:00,174.54,174.64,174.51,174.64,115300.0,174.54,174.64,174.51,174.64,115300.0
2011-08-17 14:35:00,174.64,174.67,174.57,174.6,108000.0,174.64,174.67,174.57,174.6,108000.0
2011-08-17 14:40:00,174.6,174.62,174.47,174.47,147200.0,174.6,174.62,174.47,174.47,147200.0
2011-08-17 14:45:00,174.48,174.53,174.45,174.53,481000.0,174.48,174.53,174.45,174.53,481000.0
2011-08-17 14:50:00,174.53,174.54,174.46,174.5,217600.0,174.53,174.54,174.46,174.5,217600.0
2011-08-17 14:55:00,174.5,174.5,174.35,174.4,211300.0,174.5,174.5,174.35,174.4,211300.0
2011-08-17 15:00:00,174.38,174.39,174.22,174.3,141200.0,174.38,174.39,174.22,174.3,141200.0
2011-08-17 15:05:00,174.31,174.38,174.26,174.28,134900.0,174.31,174.38,174.26,174.28,134900.0
2011-08-17 15:10:00,174.29,174.31,174.28,174.31,66400.0,174.29,174.31,174.28,174.31,66400.0
2011-08-17 15:15:00,174.3,174.38,174.29,174.31,146700.0,174.3,174.38,174.29,174.31,146700.0
2011-08-17 15:20:00,174.32,174.41,174.31,174.34,102900.0,174.32,174.41,174.31,174.34,102900.0
2011-08-17 15:25:00,174.33,174.34,174.28,174.31,81500.0,174.33,174.34,174.28,174.31,81500.0
2011-08-17 15:30:00,174.3,174.35,174.28,174.29,89200.0,174.3,174.35,174.28,174.29,89200.0
2011-08-17 15:35:00,174.29,174.46,174.28,174.45,263600.0,174.29,174.46,174.28,174.45,263600.0
2011-08-17 15:40:00,174.44,174.53,174.43,174.48,165300.0,174.44,174.53,174.43,174.48,165300.0
2011-08-17 15:45:00,174.49,174.49,174.37,174.44,117700.0,174.49,174.49,174.37,174.44,117700.0
2011-08-17 15:50:00,174.44,174.5,174.42,174.48,143200.0,174.44,174.5,174.42,174.48,143200.0
2011-08-17 15:55:00,174.49,174.5,174.42,174.42,292300.0,174.49,174.5,174.42,174.42,292300.0
2011-08-18 09:30:00,177.14,177.22,176.95,176.96,967800.0,177.14,177.22,176.95,176.96,967800.0
2011-08-18 09:35:00,176.97,177.15,176.95,177.06,728600.0,176.97,177.15,176.95,177.06,728600.0
2011-08-18 09:40:00,177.06,177.09,176.78,176.85,700400.0,177.06,177.09,176.78,176.85,700400.0
2011-08-18 09:45:00,176.85,176.85,176.41,176.73,698600.0,176.85,176.85,176.41,176.73,698600.0
2011-08-18 09:50:00,176.73,176.75,176.5,176.64,285600.0,176.73,176.75,176.5,176.64,285600.0
2011-08-18 09:55:00,176.62,177.0,176.62,176.97,399600.0,176.62,177.0,176.62,176.97,399600.0
2011-08-18 10:00:00,176.94,177.88,176.93,177.85,877400.0,176.94,177.88,176.93,177.85,877400.0
2011-08-18 10:05:00,177.85,177.87,177.53,177.53,778800.0,177.85,177.87,177.53,177.53,778800.0
2011-08-18 10:10:00,177.53,177.9,177.47,177.61,652900.0,177.53,177.9,177.47,177.61,652900.0
2011-08-18 10:15:00,177.6,177.67,177.26,177.4,466600.0,177.6,177.67,177.26,177.4,466600.0
2011-08-18 10:20:00,177.41,177.53,177.32,177.37,292000.0,177.41,177.53,177.32,177.37,292000.0
2011-08-18 10:25:00,177.36,177.53,177.32,177.46,231600.0,177.36,177.53,177.32,177.46,231600.0
2011-08-18 10:30:00,177.49,177.69,177.42,177.59,357800.0,177.49,177.69,177.42,177.59,357800.0
2011-08-18 10:35:00,177.59,177.62,177.38,177.57,362100.0,177.59,177.62,177.38,177.57,362100.0
2011-08-18 10:40:00,177.56,177.57,177.37,177.43,232600.0,177.56,177.57,177.37,177.43,232600.0
2011-08-18 10:45:00,177.4,177.48,177.24,177.31,270500.0,177.4,177.48,177.24,177.31,270500.0
2011-08-18 10:50:00,177.3,177.32,177.1,177.22,184200.0,177.3,177.32,177.1,177.22,184200.0
2011-08-18 10:55:00,177.25,177.48,177.25,177.36,135400.0,177.25,177.48,177.25,177.36,135400.0
2011-08-18 11:00:00,177.35,177.57,177.27,177.49,306700.0,177.35,177.57,177.27,177.49,306700.0
2011-08-18 11:05:00,177.5,177.63,177.43,177.6,190800.0,177.5,177.63,177.43,177.6,190800.0
2011-08-18 11:10:00,177.59,177.63,177.42,177.58,274600.0,177.59,177.63,177.42,177.58,274600.0
2011-08-18 11:15:00,177.59,177.59,177.38,177.47,111500.0,177.59,177.59,177.38,177.47,111500.0
2011-08-18 11:20:00,177.47,177.56,177.45,177.54,85900.0,177.47,177.56,177.45,177.54,85900.0
2011-08-18 11:25:00,177.54,177.56,177.46,177.54,116200.0,177.54,177.56,177.46,177.54,116200.0
2011-08-18 11:30:00,177.54,177.55,177.17,177.3,270700.0,177.54,177.55,177.17,177.3,270700.0
2011-08-18 11:35:00,177.3,177.34,177.17,177.29,170500.0,177.3,177.34,177.17,177.29,170500.0
2011-08-18 11:40:00,177.29,177.36,177.06,177.1,259400.0,177.29,177.36,177.06,177.1,259400.0
2011-08-18 11:45:00,177.11,177.15,176.75,176.89,424400.0,177.11,177.15,176.75,176.89,424400.0
2011-08-18 11:50:00,176.91,177.03,176.76,176.81,278500.0,176.91,177.03,176.76,176.81,278500.0
2011-08-18 11:55:00,176.81,176.88,176.65,176.69,277400.0,176.81,176.88,176.65,176.69,277400.0
2011-08-18 12:00:00,176.71,177.09,176.68,177.04,258200.0,176.71,177.09,176.68,177.04,258200.0
2011-08-18 12:05:00,177.02,177.13,176.89,176.91,149700.0,177.02,177.13,176.89,176.91,149700.0
2011-08-18 12:10:00,176.91,177.05,176.89,176.93,115100.0,176.91,177.05,176.89,176.93,115100.0
2011-08-18 12:15:00,176.94,176.96,176.78,176.81,133600.0,176.94,176.96,176.78,176.81,133600.0
2011-08-18 12:20:00,176.83,177.45,176.75,177.37,203000.0,176.83,177.45,176.75,177.37,203000.0
2011-08-18 12:25:00,177.39,177.46,177.31,177.34,158100.0,177.39,177.46,177.31,177.34,158100.0
2011-08-18 12:30:00,177.34,177.34,177.14,177.25,99500.0,177.34,177.34,177.14,177.25,99500.0
2011-08-18 12:35:00,177.26,177.27,177.06,177.15,63900.0,177.26,177.27,177.06,177.15,63900.0
2011-08-18 12:40:00,177.15,177.25,177.1,177.12,93300.0,177.15,177.25,177.1,177.12,93300.0
2011-08-18 12:45:00,177.13,177.24,177.09,177.17,136900.0,177.13,177.24,177.09,177.17,136900.0
2011-08-18 12:50:00,177.14,177.2,177.04,177.2,78600.0,177.14,177.2,177.04,177.2,78600.0
2011-08-18 12:55:00,177.19,177.2,177.11,177.15,40100.0,177.19,177.2,177.11,177.15,40100.0
2011-08-18 13:00:00,177.16,177.16,176.93,177.01,95300.0,177.16,177.16,176.93,177.01,95300.0
2011-08-18 13:05:00,176.97,177.08,176.84,177.02,137200.0,176.97,177.08,176.84,177.02,137200.0
2011-08-18 13:10:00,177.03,177.14,176.96,177.12,143400.0,177.03,177.14,176.96,177.12,143400.0
2011-08-18 13:15:00,177.12,177.16,177.08,177.13,72500.0,177.12,177.16,177.08,177.13,72500.0
2011-08-18 13:20:00,177.12,177.36,177.1,177.29,153400.0,177.12,177.36,177.1,177.29,153400.0
2011-08-18 13:25:00,177.27,177.27,177.1,177.19,113600.0,177.27,177.27,177.1,177.19,113600.0
2011-08-18 13:30:00,177.21,177.35,177.18,177.25,110500.0,177.21,177.35,177.18,177.25,110500.0
2011-08-18 13:35:00,177.27,177.32,177.23,177.3,112100.0,177.27,177.32,177.23,177.3,112100.0
2011-08-18 13:40:00,177.31,177.36,177.26,177.36,68100.0,177.31,177.36,177.26,177.36,68100.0
2011-08-18 13:45:00,177.34,177.41,177.29,177.36,142500.0,177.34,177.41,177.29,177.36,142500.0
2011-08-18 13:50:00,177.36,177.4,177.32,177.38,106800.0,177.36,177.4,177.32,177.38,106800.0
2011-08-18 13:55:00,177.38,177.44,177.28,177.41,158600.0,177.38,177.44,177.28,177.41,158600.0
2011-08-18 14:00:00,177.41,177.45,177.23,177.28,161100.0,177.41,177.45,177.23,177.28,161100.0
2011-08-18 14:05:00,177.28,177.35,177.27,177.29,92900.0,177.28,177.35,177.27,177.29,92900.0
2011-08-18 14:10:00,177.31,177.36,177.27,177.34,62000.0,177.31,177.36,177.27,177.34,62000.0
2011-08-18 14:15:00,177.35,177.43,177.3,177.36,98000.0,177.35,177.43,177.3,177.36,98000.0
2011-08-18 14:20:00,177.35,177.42,177.31,177.33,130000.0,177.35,177.42,177.31,177.33,130000.0
2011-08-18 14:25:00,177.32,177.39,177.3,177.38,60000.0,177.32,177.39,177.3,177.38,60000.0
2011-08-18 14:30:00,177.38,177.42,177.34,177.39,74500.0,177.38,177.42,177.34,177.39,74500.0
2011-08-18 14:35:00,177.39,177.55,177.39,177.53,242300.0,177.39,177.55,177.39,177.53,242300.0
2011-08-18 14:40:00,177.53,177.82,177.5,177.73,353300.0,177.53,177.82,177.5,177.73,353300.0
2011-08-18 14:45:00,177.74,177.77,177.67,177.71,91500.0,177.74,177.77,177.67,177.71,91500.0
2011-08-18 14:50:00,177.7,177.81,177.66,177.78,124800.0,177.7,177.81,177.66,177.78,124800.0
2011-08-18 14:55:00,177.78,178.1,177.75,177.81,267500.0,177.78,178.1,177.75,177.81,267500.0
2011-08-18 15:00:00,177.8,177.94,177.78,177.8,177400.0,177.8,177.94,177.78,177.8,177400.0
2011-08-18 15:05:00,177.8,177.82,177.62,177.68,170800.0,177.8,177.82,177.62,177.68,170800.0
2011-08-18 15:10:00,177.67,177.7,177.61,177.63,126900.0,177.67,177.7,177.61,177.63,126900.0
2011-08-18 15:15:00,177.64,177.76,177.57,177.74,117700.0,177.64,177.76,177.57,177.74,117700.0
2011-08-18 15:20:00,177.75,177.83,177.74,177.8,143800.0,177.75,177.83,177.74,177.8,143800.0
2011-08-18 15:25:00,177.79,177.9,177.75,177.86,234100.0,177.79,177.9,177.75,177.86,234100.0
2011-08-18 15:30:00,177.87,177.9,177.79,177.87,173200.0,177.87,177.9,177.79,177.87,173200.0
2011-08-18 15:35:00,177.88,178.1,177.87,178.07,293000.0,177.88,178.1,177.87,178.07,293000.0
2011-08-18 15:40:00,178.07,178.09,177.73,177.92,364200.0,178.07,178.09,177.73,177.92,364200.0
2011-08-18 15:45:00,177.94,178.0,177.56,177.62,484800.0,177.94,178.0,177.56,177.62,484800.0
2011-08-18 15:50:00,177.62,177.73,177.49,177.6,362200.0,177.62,177.73,177.49,177.6,362200.0
2011-08-18 15:55:00,177.6,177.75,177.54,177.73,528400.0,177.6,177.75,177.54,177.73,528400.0
2011-08-19 09:30:00,181.64,181.67,180.66,180.66,1582100.0,181.64,181.67,180.66,180.66,1582100.0
2011-08-19 09:35:00,180.66,180.81,180.43,180.53,1073300.0,180.66,180.81,180.43,180.53,1073300.0
2011-08-19 09:40:00,180.51,180.72,180.39,180.6,944200.0,180.51,180.72,180.39,180.6,944200.0
2011-08-19 09:45:00,180.61,180.76,180.58,180.69,513400.0,180.61,180.76,180.58,180.69,513400.0
2011-08-19 09:50:00,180.69,180.92,180.61,180.9,452700.0,180.69,180.92,180.61,180.9,452700.0
2011-08-19 09:55:00,180.9,180.98,180.26,180.44,817700.0,180.9,180.98,180.26,180.44,817700.0
2011-08-19 10:00:00,180.43,180.56,179.76,180.02,1497500.0,180.43,180.56,179.76,180.02,1497500.0
2011-08-19 10:05:00,180.0,180.21,179.64,179.88,825200.0,180.0,180.21,179.64,179.88,825200.0
2011-08-19 10:10:00,179.86,180.29,179.82,180.21,591500.0,179.86,180.29,179.82,180.21,591500.0
2011-08-19 10:15:00,180.21,180.23,179.49,179.8,1046800.0,180.21,180.23,179.49,179.8,1046800.0
2011-08-19 10:20:00,179.81,180.17,179.72,179.84,615500.0,179.81,180.17,179.72,179.84,615500.0
2011-08-19 10:25:00,179.84,179.85,178.91,179.16,1155600.0,179.84,179.85,178.91,179.16,1155600.0
2011-08-19 10:30:00,179.16,179.6,179.01,179.41,916800.0,179.16,179.6,179.01,179.41,916800.0
2011-08-19 10:35:00,179.42,179.8,179.41,179.67,342100.0,179.42,179.8,179.41,179.67,342100.0
2011-08-19 10:40:00,179.66,179.98,179.64,179.83,395300.0,179.66,179.98,179.64,179.83,395300.0
2011-08-19 10:45:00,179.83,180.43,179.82,180.19,561700.0,179.83,180.43,179.82,180.19,561700.0
2011-08-19 10:50:00,180.16,180.49,180.09,180.21,358600.0,180.16,180.49,180.09,180.21,358600.0
2011-08-19 10:55:00,180.2,180.3,179.99,180.18,261800.0,180.2,180.3,179.99,180.18,261800.0
2011-08-19 11:00:00,180.16,180.16,179.88,180.11,272100.0,180.16,180.16,179.88,180.11,272100.0
2011-08-19 11:05:00,180.11,180.27,180.08,180.23,221100.0,180.11,180.27,180.08,180.23,221100.0
2011-08-19 11:10:00,180.21,180.52,180.21,180.48,192700.0,180.21,180.52,180.21,180.48,192700.0
2011-08-19 11:15:00,180.47,180.6,180.18,180.39,923300.0,180.47,180.6,180.18,180.39,923300.0
2011-08-19 11:20:00,180.42,180.56,180.11,180.13,227300.0,180.42,180.56,180.11,180.13,227300.0
2011-08-19 11:25:00,180.13,180.34,180.01,180.34,190900.0,180.13,180.34,180.01,180.34,190900.0
2011-08-19 11:30:00,180.36,180.38,180.04,180.16,170300.0,180.36,180.38,180.04,180.16,170300.0
2011-08-19 11:35:00,180.16,180.5,180.11,180.22,267800.0,180.16,180.5,180.11,180.22,267800.0
2011-08-19 11:40:00,180.23,180.23,179.91,179.96,261100.0,180.23,180.23,179.91,179.96,261100.0
2011-08-19 11:45:00,179.98,180.35,179.96,180.33,131200.0,179.98,180.35,179.96,180.33,131200.0
2011-08-19 11:50:00,180.32,180.33,180.17,180.22,141700.0,180.32,180.33,180.17,180.22,141700.0
2011-08-19 11:55:00,180.22,180.26,180.1,180.12,209400.0,180.22,180.26,180.1,180.12,209400.0
2011-08-19 12:00:00,180.12,180.19,179.9,180.07,251700.0,180.12,180.19,179.9,180.07,251700.0
2011-08-19 12:05:00,180.07,180.2,179.92,180.01,178200.0,180.07,180.2,179.92,180.01,178200.0
2011-08-19 12:10:00,180.01,180.04,179.56,179.66,540800.0,180.01,180.04,179.56,179.66,540800.0
2011-08-19 12:15:00,179.66,180.09,179.66,180.08,178900.0,179.66,180.09,179.66,180.08,178900.0
2011-08-19 12:20:00,180.05,180.12,179.97,180.0,101300.0,180.05,180.12,179.97,180.0,101300.0
2011-08-19 12:25:00,180.0,180.01,179.8,179.84,167700.0,180.0,180.01,179.8,179.84,167700.0
2011-08-19 12:30:00,179.84,179.9,179.57,179.86,214700.0,179.84,179.9,179.57,179.86,214700.0
2011-08-19 12:35:00,179.86,180.17,179.71,180.01,225700.0,179.86,180.17,179.71,180.01,225700.0
2011-08-19 12:40:00,180.02,180.08,179.9,179.97,89700.0,180.02,180.08,179.9,179.97,89700.0
2011-08-19 12:45:00,179.96,180.01,179.77,179.86,101700.0,179.96,180.01,179.77,179.86,101700.0
2011-08-19 12:50:00,179.87,180.15,179.79,180.07,116400.0,179.87,180.15,179.79,180.07,116400.0
2011-08-19 12:55:00,180.07,180.43,180.0,180.38,179800.0,180.07,180.43,180.0,180.38,179800.0
2011-08-19 13:00:00,180.38,180.47,180.29,180.36,139700.0,180.38,180.47,180.29,180.36,139700.0
2011-08-19 13:05:00,180.37,180.49,180.3,180.41,83000.0,180.37,180.49,180.3,180.41,83000.0
2011-08-19 13:10:00,180.39,180.49,180.31,180.32,92500.0,180.39,180.49,180.31,180.32,92500.0
2011-08-19 13:15:00,180.33,180.48,180.13,180.39,156400.0,180.33,180.48,180.13,180.39,156400.0
2011-08-19 13:20:00,180.4,180.49,180.27,180.3,93200.0,180.4,180.49,180.27,180.3,93200.0
2011-08-19 13:25:00,180.32,180.32,179.98,180.09,257700.0,180.32,180.32,179.98,180.09,257700.0
2011-08-19 13:30:00,180.11,180.21,179.95,180.16,157200.0,180.11,180.21,179.95,180.16,157200.0
2011-08-19 13:35:00,180.15,180.15,180.05,180.1,160800.0,180.15,180.15,180.05,180.1,160800.0
2011-08-19 13:40:00,180.09,180.2,179.98,180.18,159300.0,180.09,180.2,179.98,180.18,159300.0
2011-08-19 13:45:00,180.2,180.2,180.0,180.05,167800.0,180.2,180.2,180.0,180.05,167800.0
2011-08-19 13:50:00,180.04,180.09,179.99,180.08,77800.0,180.04,180.09,179.99,180.08,77800.0
2011-08-19 13:55:00,180.08,180.17,179.93,180.06,139700.0,180.08,180.17,179.93,180.06,139700.0
2011-08-19 14:00:00,180.06,180.14,180.03,180.12,60200.0,180.06,180.14,180.03,180.12,60200.0
2011-08-19 14:05:00,180.12,180.12,180.0,180.06,123300.0,180.12,180.12,180.0,180.06,123300.0
2011-08-19 14:10:00,180.07,180.14,180.03,180.1,115800.0,180.07,180.14,180.03,180.1,115800.0
2011-08-19 14:15:00,180.08,180.13,179.77,179.91,363500.0,180.08,180.13,179.77,179.91,363500.0
2011-08-19 14:20:00,179.92,180.3,179.89,180.25,342300.0,179.92,180.3,179.89,180.25,342300.0
2011-08-19 14:25:00,180.23,180.35,180.12,180.2,166900.0,180.23,180.35,180.12,180.2,166900.0
2011-08-19 14:30:00,180.21,180.33,180.17,180.24,116500.0,180.21,180.33,180.17,180.24,116500.0
2011-08-19 14:35:00,180.25,180.27,180.11,180.13,93900.0,180.25,180.27,180.11,180.13,93900.0
2011-08-19 14:40:00,180.13,180.17,179.93,179.96,169000.0,180.13,180.17,179.93,179.96,169000.0
2011-08-19 14:45:00,179.95,180.08,179.82,180.03,221000.0,179.95,180.08,179.82,180.03,221000.0
2011-08-19 14:50:00,180.04,180.14,180.0,180.03,118400.0,180.04,180.14,180.0,180.03,118400.0
2011-08-19 14:55:00,180.06,180.1,180.0,180.04,101100.0,180.06,180.1,180.0,180.04,101100.0
2011-08-19 15:00:00,180.03,180.11,180.0,180.1,174500.0,180.03,180.11,180.0,180.1,174500.0
2011-08-19 15:05:00,180.11,180.14,180.04,180.11,237700.0,180.11,180.14,180.04,180.11,237700.0
2011-08-19 15:10:00,180.1,180.19,180.07,180.19,240100.0,180.1,180.19,180.07,180.19,240100.0
2011-08-19 15:15:00,180.17,180.23,180.15,180.19,210000.0,180.17,180.23,180.15,180.19,210000.0
2011-08-19 15:20:00,180.2,180.27,180.05,180.11,729100.0,180.2,180.27,180.05,180.11,729100.0
2011-08-19 15:25:00,180.12,180.15,179.64,179.88,421500.0,180.12,180.15,179.64,179.88,421500.0
2011-08-19 15:30:00,179.88,179.93,179.74,179.8,497300.0,179.88,179.93,179.74,179.8,497300.0
2011-08-19 15:35:00,179.8,179.88,179.74,179.85,221400.0,179.8,179.88,179.74,179.85,221400.0
2011-08-19 15:40:00,179.84,180.01,179.82,179.87,266500.0,179.84,180.01,179.82,179.87,266500.0
2011-08-19 15:45:00,179.87,179.96,179.78,179.79,333600.0,179.87,179.96,179.78,179.79,333600.0
2011-08-19 15:50:00,179.8,179.82,179.71,179.79,518000.0,179.8,179.82,179.71,179.79,518000.0
2011-08-19 15:55:00,179.79,180.03,179.75,179.96,685000.0,179.79,180.03,179.75,179.96,685000.0
2011-08-22 09:30:00,181.94,182.0,181.6,181.81,854500.0,181.94,182.0,181.6,181.81,854500.0
2011-08-22 09:35:00,181.85,182.39,181.84,182.34,689300.0,181.85,182.39,181.84,182.34,689300.0
2011-08-22 09:40:00,182.35,182.5,182.15,182.4,455700.0,182.35,182.5,182.15,182.4,455700.0
2011-08-22 09:45:00,182.4,182.43,182.13,182.18,441500.0,182.4,182.43,182.13,182.18,441500.0
2011-08-22 09:50:00,182.17,182.43,182.11,182.33,401600.0,182.17,182.43,182.11,182.33,401600.0
2011-08-22 09:55:00,182.33,182.57,182.28,182.47,528700.0,182.33,182.57,182.28,182.47,528700.0
2011-08-22 10:00:00,182.47,182.75,182.39,182.72,442000.0,182.47,182.75,182.39,182.72,442000.0
2011-08-22 10:05:00,182.72,183.04,182.72,182.8,459100.0,182.72,183.04,182.72,182.8,459100.0
2011-08-22 10:10:00,182.8,182.92,182.73,182.77,352700.0,182.8,182.92,182.73,182.77,352700.0
2011-08-22 10:15:00,182.75,182.79,182.5,182.53,476100.0,182.75,182.79,182.5,182.53,476100.0
2011-08-22 10:20:00,182.53,182.68,182.36,182.41,465900.0,182.53,182.68,182.36,182.41,465900.0
2011-08-22 10:25:00,182.42,182.45,182.24,182.32,267900.0,182.42,182.45,182.24,182.32,267900.0
2011-08-22 10:30:00,182.3,182.65,182.2,182.63,202600.0,182.3,182.65,182.2,182.63,202600.0
2011-08-22 10:35:00,182.65,183.17,182.6,183.05,503800.0,182.65,183.17,182.6,183.05,503800.0
2011-08-22 10:40:00,183.04,183.56,182.9,183.47,755600.0,183.04,183.56,182.9,183.47,755600.0
2011-08-22 10:45:00,183.45,183.56,183.18,183.35,487500.0,183.45,183.56,183.18,183.35,487500.0
2011-08-22 10:50:00,183.33,183.89,183.04,183.85,505100.0,183.33,183.89,183.04,183.85,505100.0
2011-08-22 10:55:00,183.82,184.1,183.69,183.8,762700.0,183.82,184.1,183.69,183.8,762700.0
2011-08-22 11:00:00,183.83,183.93,183.51,183.63,470500.0,183.83,183.93,183.51,183.63,470500.0
2011-08-22 11:05:00,183.62,183.73,183.47,183.5,285700.0,183.62,183.73,183.47,183.5,285700.0
2011-08-22 11:10:00,183.51,183.8,183.45,183.54,227700.0,183.51,183.8,183.45,183.54,227700.0
2011-08-22 11:15:00,183.54,183.63,183.32,183.51,252500.0,183.54,183.63,183.32,183.51,252500.0
2011-08-22 11:20:00,183.53,183.84,183.51,183.8,328900.0,183.53,183.84,183.51,183.8,328900.0
2011-08-22 11:25:00,183.81,184.2,183.68,183.95,565500.0,183.81,184.2,183.68,183.95,565500.0
2011-08-22 11:30:00,183.97,184.05,183.88,183.91,292500.0,183.97,184.05,183.88,183.91,292500.0
2011-08-22 11:35:00,183.9,184.44,183.88,184.23,601300.0,183.9,184.44,183.88,184.23,601300.0
2011-08-22 11:40:00,184.22,184.4,184.0,184.07,335100.0,184.22,184.4,184.0,184.07,335100.0
2011-08-22 11:45:00,184.1,184.14,183.9,183.94,268100.0,184.1,184.14,183.9,183.94,268100.0
2011-08-22 11:50:00,183.93,184.22,183.92,184.19,187900.0,183.93,184.22,183.92,184.19,187900.0
2011-08-22 11:55:00,184.16,184.19,184.02,184.06,221500.0,184.16,184.19,184.02,184.06,221500.0
2011-08-22 12:00:00,184.08,184.17,183.8,183.95,367300.0,184.08,184.17,183.8,183.95,367300.0
2011-08-22 12:05:00,183.94,183.96,183.55,183.6,285800.0,183.94,183.96,183.55,183.6,285800.0
2011-08-22 12:10:00,183.6,183.75,183.38,183.38,252800.0,183.6,183.75,183.38,183.38,252800.0
2011-08-22 12:15:00,183.39,183.55,183.27,183.34,285700.0,183.39,183.55,183.27,183.34,285700.0
2011-08-22 12:20:00,183.33,183.35,183.1,183.34,324700.0,183.33,183.35,183.1,183.34,324700.0
2011-08-22 12:25:00,183.34,183.74,183.26,183.69,278800.0,183.34,183.74,183.26,183.69,278800.0
2011-08-22 12:30:00,183.7,184.08,183.62,183.95,221000.0,183.7,184.08,183.62,183.95,221000.0
2011-08-22 12:35:00,183.97,183.97,183.71,183.71,181000.0,183.97,183.97,183.71,183.71,181000.0
2011-08-22 12:40:00,183.71,183.98,183.56,183.57,268200.0,183.71,183.98,183.56,183.57,268200.0
2011-08-22 12:45:00,183.57,183.6,183.36,183.44,258600.0,183.57,183.6,183.36,183.44,258600.0
2011-08-22 12:50:00,183.46,183.77,183.46,183.56,185100.0,183.46,183.77,183.46,183.56,185100.0
2011-08-22 12:55:00,183.58,183.9,183.47,183.77,186800.0,183.58,183.9,183.47,183.77,186800.0
2011-08-22 13:00:00,183.77,183.86,183.46,183.48,204600.0,183.77,183.86,183.46,183.48,204600.0
2011-08-22 13:05:00,183.48,183.58,183.35,183.44,214600.0,183.48,183.58,183.35,183.44,214600.0
2011-08-22 13:10:00,183.46,183.76,183.46,183.73,144600.0,183.46,183.76,183.46,183.73,144600.0
2011-08-22 13:15:00,183.74,183.85,183.56,183.78,113900.0,183.74,183.85,183.56,183.78,113900.0
2011-08-22 13:20:00,183.77,183.81,183.66,183.76,98800.0,183.77,183.81,183.66,183.76,98800.0
2011-08-22 13:25:00,183.75,184.01,183.67,183.97,210000.0,183.75,184.01,183.67,183.97,210000.0
2011-08-22 13:30:00,183.95,184.06,183.9,183.99,150400.0,183.95,184.06,183.9,183.99,150400.0
2011-08-22 13:35:00,184.0,184.23,184.0,184.1,142900.0,184.0,184.23,184.0,184.1,142900.0
2011-08-22 13:40:00,184.09,184.12,183.93,184.09,117400.0,184.09,184.12,183.93,184.09,117400.0
2011-08-22 13:45:00,184.08,184.22,184.05,184.18,85200.0,184.08,184.22,184.05,184.18,85200.0
2011-08-22 13:50:00,184.2,184.35,184.15,184.35,247500.0,184.2,184.35,184.15,184.35,247500.0
2011-08-22 13:55:00,184.34,184.58,184.08,184.31,482100.0,184.34,184.58,184.08,184.31,482100.0
2011-08-22 14:00:00,184.29,184.34,184.01,184.14,205100.0,184.29,184.34,184.01,184.14,205100.0
2011-08-22 14:05:00,184.15,184.21,184.0,184.19,148500.0,184.15,184.21,184.0,184.19,148500.0
2011-08-22 14:10:00,184.19,184.19,183.95,184.03,157400.0,184.19,184.19,183.95,184.03,157400.0
2011-08-22 14:15:00,184.02,184.16,183.85,184.06,155500.0,184.02,184.16,183.85,184.06,155500.0
2011-08-22 14:20:00,184.03,184.07,183.94,184.01,81100.0,184.03,184.07,183.94,184.01,81100.0
2011-08-22 14:25:00,184.01,184.1,183.95,183.99,92300.0,184.01,184.1,183.95,183.99,92300.0
2011-08-22 14:30:00,184.01,184.1,183.95,184.08,178700.0,184.01,184.1,183.95,184.08,178700.0
2011-08-22 14:35:00,184.1,184.1,183.99,183.99,132700.0,184.1,184.1,183.99,183.99,132700.0
2011-08-22 14:40:00,183.98,184.01,183.91,183.93,99200.0,183.98,184.01,183.91,183.93,99200.0
2011-08-22 14:45:00,183.93,183.95,183.84,183.86,125000.0,183.93,183.95,183.84,183.86,125000.0
2011-08-22 14:50:00,183.85,184.06,183.83,184.03,97400.0,183.85,184.06,183.83,184.03,97400.0
2011-08-22 14:55:00,184.03,184.03,183.97,184.0,69900.0,184.03,184.03,183.97,184.0,69900.0
2011-08-22 15:00:00,184.0,184.07,183.99,184.05,121200.0,184.0,184.07,183.99,184.05,121200.0
2011-08-22 15:05:00,184.06,184.11,184.0,184.07,83600.0,184.06,184.11,184.0,184.07,83600.0
2011-08-22 15:10:00,184.07,184.1,183.99,184.05,134400.0,184.07,184.1,183.99,184.05,134400.0
2011-08-22 15:15:00,184.04,184.06,184.0,184.03,90000.0,184.04,184.06,184.0,184.03,90000.0
2011-08-22 15:20:00,184.04,184.07,183.98,184.04,163600.0,184.04,184.07,183.98,184.04,163600.0
2011-08-22 15:25:00,184.04,184.09,183.99,184.03,94600.0,184.04,184.09,183.99,184.03,94600.0
2011-08-22 15:30:00,184.04,184.07,184.01,184.04,125000.0,184.04,184.07,184.01,184.04,125000.0
2011-08-22 15:35:00,184.04,184.23,184.0,184.23,275600.0,184.04,184.23,184.0,184.23,275600.0
2011-08-22 15:40:00,184.23,184.27,184.2,184.25,279400.0,184.23,184.27,184.2,184.25,279400.0
2011-08-22 15:45:00,184.25,184.56,184.22,184.56,484500.0,184.25,184.56,184.22,184.56,484500.0
2011-08-22 15:50:00,184.53,184.82,184.5,184.54,645800.0,184.53,184.82,184.5,184.54,645800.0
2011-08-22 15:55:00,184.54,184.6,184.32,184.57,594200.0,184.54,184.6,184.32,184.57,594200.0
2011-08-23 09:30:00,182.25,182.29,181.64,181.78,1681000.0,182.25,182.29,181.64,181.78,1681000.0
2011-08-23 09:35:00,181.78,182.27,181.75,182.14,771500.0,181.78,182.27,181.75,182.14,771500.0
2011-08-23 09:40:00,182.13,182.65,182.06,182.51,727500.0,182.13,182.65,182.06,182.51,727500.0
2011-08-23 09:45:00,182.51,183.02,182.46,182.81,920100.0,182.51,183.02,182.46,182.81,920100.0
2011-08-23 09:50:00,182.81,182.85,182.5,182.53,628000.0,182.81,182.85,182.5,182.53,628000.0
2011-08-23 09:55:00,182.53,182.76,182.35,182.72,498500.0,182.53,182.76,182.35,182.72,498500.0
2011-08-23 10:00:00,182.73,182.8,182.46,182.64,504100.0,182.73,182.8,182.46,182.64,504100.0
2011-08-23 10:05:00,182.62,182.81,182.4,182.51,478800.0,182.62,182.81,182.4,182.51,478800.0
2011-08-23 10:10:00,182.52,183.03,182.49,182.99,426200.0,182.52,183.03,182.49,182.99,426200.0
2011-08-23 10:15:00,183.01,183.37,182.85,183.16,470600.0,183.01,183.37,182.85,183.16,470600.0
2011-08-23 10:20:00,183.14,183.29,183.06,183.17,340800.0,183.14,183.29,183.06,183.17,340800.0
2011-08-23 10:25:00,183.18,183.28,182.62,182.68,516100.0,183.18,183.28,182.62,182.68,516100.0
2011-08-23 10:30:00,182.67,182.84,182.64,182.65,216800.0,182.67,182.84,182.64,182.65,216800.0
2011-08-23 10:35:00,182.65,182.72,182.34,182.55,342200.0,182.65,182.72,182.34,182.55,342200.0
2011-08-23 10:40:00,182.54,182.73,182.41,182.67,330800.0,182.54,182.73,182.41,182.67,330800.0
2011-08-23 10:45:00,182.69,183.04,182.68,182.94,449500.0,182.69,183.04,182.68,182.94,449500.0
2011-08-23 10:50:00,182.92,183.11,182.73,183.04,348500.0,182.92,183.11,182.73,183.04,348500.0
2011-08-23 10:55:00,183.03,183.26,182.91,183.2,189200.0,183.03,183.26,182.91,183.2,189200.0
2011-08-23 11:00:00,183.2,183.22,182.96,183.19,303600.0,183.2,183.22,182.96,183.19,303600.0
2011-08-23 11:05:00,183.2,183.63,183.09,183.51,529100.0,183.2,183.63,183.09,183.51,529100.0
2011-08-23 11:10:00,183.52,183.82,183.51,183.53,328200.0,183.52,183.82,183.51,183.53,328200.0
2011-08-23 11:15:00,183.51,183.55,183.3,183.36,403100.0,183.51,183.55,183.3,183.36,403100.0
2011-08-23 11:20:00,183.34,183.37,183.15,183.18,287600.0,183.34,183.37,183.15,183.18,287600.0
2011-08-23 11:25:00,183.2,183.45,183.13,183.15,243700.0,183.2,183.45,183.13,183.15,243700.0
2011-08-23 11:30:00,183.13,183.18,182.61,182.81,425200.0,183.13,183.18,182.61,182.81,425200.0
2011-08-23 11:35:00,182.82,182.85,182.44,182.58,525700.0,182.82,182.85,182.44,182.58,525700.0
2011-08-23 11:40:00,182.59,182.59,181.66,181.81,1040200.0,182.59,182.59,181.66,181.81,1040200.0
2011-08-23 11:45:00,181.84,182.21,181.79,182.14,499000.0,181.84,182.21,181.79,182.14,499000.0
2011-08-23 11:50:00,182.14,182.17,181.24,181.58,850500.0,182.14,182.17,181.24,181.58,850500.0
2011-08-23 11:55:00,181.57,181.76,181.23,181.47,945800.0,181.57,181.76,181.23,181.47,945800.0
2011-08-23 12:00:00,181.48,181.64,181.09,181.41,1059100.0,181.48,181.64,181.09,181.41,1059100.0
2011-08-23 12:05:00,181.4,181.79,181.35,181.35,492800.0,181.4,181.79,181.35,181.35,492800.0
2011-08-23 12:10:00,181.37,181.75,181.22,181.67,514500.0,181.37,181.75,181.22,181.67,514500.0
2011-08-23 12:15:00,181.7,181.7,181.34,181.5,254700.0,181.7,181.7,181.34,181.5,254700.0
2011-08-23 12:20:00,181.49,181.51,180.44,180.86,1407000.0,181.49,181.51,180.44,180.86,1407000.0
2011-08-23 12:25:00,180.84,180.92,180.42,180.49,865600.0,180.84,180.92,180.42,180.49,865600.0
2011-08-23 12:30:00,180.49,180.55,180.16,180.36,1795200.0,180.49,180.55,180.16,180.36,1795200.0
2011-08-23 12:35:00,180.36,180.58,180.02,180.49,958200.0,180.36,180.58,180.02,180.49,958200.0
2011-08-23 12:40:00,180.49,180.74,180.34,180.64,622700.0,180.49,180.74,180.34,180.64,622700.0
2011-08-23 12:45:00,180.65,181.09,180.62,181.05,614400.0,180.65,181.09,180.62,181.05,614400.0
2011-08-23 12:50:00,181.04,181.12,180.65,180.69,468600.0,181.04,181.12,180.65,180.69,468600.0
2011-08-23 12:55:00,180.69,180.87,180.53,180.85,294900.0,180.69,180.87,180.53,180.85,294900.0
2011-08-23 13:00:00,180.85,180.98,180.61,180.91,270000.0,180.85,180.98,180.61,180.91,270000.0
2011-08-23 13:05:00,180.92,181.08,180.62,181.05,342400.0,180.92,181.08,180.62,181.05,342400.0
2011-08-23 13:10:00,181.08,181.4,180.95,181.06,438600.0,181.08,181.4,180.95,181.06,438600.0
2011-08-23 13:15:00,181.07,181.15,180.8,180.81,187800.0,181.07,181.15,180.8,180.81,187800.0
2011-08-23 13:20:00,180.8,180.9,180.7,180.75,248900.0,180.8,180.9,180.7,180.75,248900.0
2011-08-23 13:25:00,180.74,180.99,180.73,180.96,162600.0,180.74,180.99,180.73,180.96,162600.0
2011-08-23 13:30:00,180.97,181.55,180.96,181.17,504000.0,180.97,181.55,180.96,181.17,504000.0
2011-08-23 13:35:00,181.17,181.4,181.16,181.26,219300.0,181.17,181.4,181.16,181.26,219300.0
2011-08-23 13:40:00,181.26,181.49,181.26,181.46,199200.0,181.26,181.49,181.26,181.46,199200.0
2011-08-23 13:45:00,181.47,181.65,181.13,181.16,211900.0,181.47,181.65,181.13,181.16,211900.0
2011-08-23 13:50:00,181.14,181.93,181.04,181.81,278600.0,181.14,181.93,181.04,181.81,278600.0
2011-08-23 13:55:00,181.82,181.85,181.38,181.75,312600.0,181.82,181.85,181.38,181.75,312600.0
2011-08-23 14:00:00,181.74,181.91,181.44,181.49,200500.0,181.74,181.91,181.44,181.49,200500.0
2011-08-23 14:05:00,181.49,181.52,181.1,181.15,248700.0,181.49,181.52,181.1,181.15,248700.0
2011-08-23 14:10:00,181.14,181.14,180.6,181.02,421700.0,181.14,181.14,180.6,181.02,421700.0
2011-08-23 14:15:00,180.99,181.04,180.52,180.56,285100.0,180.99,181.04,180.52,180.56,285100.0
2011-08-23 14:20:00,180.56,180.76,180.36,180.67,416400.0,180.56,180.76,180.36,180.67,416400.0
2011-08-23 14:25:00,180.65,180.68,179.52,179.66,1074200.0,180.65,180.68,179.52,179.66,1074200.0
2011-08-23 14:30:00,179.71,179.79,178.32,178.5,1481600.0,179.71,179.79,178.32,178.5,1481600.0
2011-08-23 14:35:00,178.49,178.9,178.17,178.46,1469500.0,178.49,178.9,178.17,178.46,1469500.0
2011-08-23 14:40:00,178.43,179.0,178.42,178.87,828400.0,178.43,179.0,178.42,178.87,828400.0
2011-08-23 14:45:00,178.88,178.91,178.43,178.62,527500.0,178.88,178.91,178.43,178.62,527500.0
2011-08-23 14:50:00,178.63,178.93,178.61,178.86,455500.0,178.63,178.93,178.61,178.86,455500.0
2011-08-23 14:55:00,178.86,179.27,178.82,178.85,423200.0,178.86,179.27,178.82,178.85,423200.0
2011-08-23 15:00:00,178.82,178.93,178.05,178.66,832400.0,178.82,178.93,178.05,178.66,832400.0
2011-08-23 15:05:00,178.65,178.77,178.16,178.55,534300.0,178.65,178.77,178.16,178.55,534300.0
2011-08-23 15:10:00,178.5,178.6,177.98,178.0,660300.0,178.5,178.6,177.98,178.0,660300.0
2011-08-23 15:15:00,178.01,178.29,177.87,177.94,648100.0,178.01,178.29,177.87,177.94,648100.0
2011-08-23 15:20:00,177.97,178.17,177.86,178.1,717800.0,177.97,178.17,177.86,178.1,717800.0
2011-08-23 15:25:00,178.11,178.24,177.98,178.16,684300.0,178.11,178.24,177.98,178.16,684300.0
2011-08-23 15:30:00,178.17,178.65,178.16,178.52,608900.0,178.17,178.65,178.16,178.52,608900.0
2011-08-23 15:35:00,178.53,178.55,178.04,178.13,566800.0,178.53,178.55,178.04,178.13,566800.0
2011-08-23 15:40:00,178.13,178.21,177.8,177.9,555900.0,178.13,178.21,177.8,177.9,555900.0
2011-08-23 15:45:00,177.88,177.97,177.5,177.78,1126100.0,177.88,177.97,177.5,177.78,1126100.0
2011-08-23 15:50:00,177.75,177.86,177.58,177.8,847200.0,177.75,177.86,177.58,177.8,847200.0
2011-08-23 15:55:00,177.78,177.9,177.55,177.62,1290400.0,177.78,177.9,177.55,177.62,1290400.0
2011-08-24 09:30:00,177.9,178.19,177.41,177.64,2352600.0,177.9,178.19,177.41,177.64,2352600.0
2011-08-24 09:35:00,177.6,178.08,177.54,178.01,1114700.0,177.6,178.08,177.54,178.01,1114700.0
2011-08-24 09:40:00,178.04,178.31,177.68,177.83,638400.0,178.04,178.31,177.68,177.83,638400.0
2011-08-24 09:45:00,177.81,177.82,176.52,176.61,1478100.0,177.81,177.82,176.52,176.61,1478100.0
2011-08-24 09:50:00,176.62,176.9,176.24,176.32,1434600.0,176.62,176.9,176.24,176.32,1434600.0
2011-08-24 09:55:00,176.33,176.4,175.65,175.93,1692100.0,176.33,176.4,175.65,175.93,1692100.0
2011-08-24 10:00:00,175.97,176.02,175.16,175.52,1844300.0,175.97,176.02,175.16,175.52,1844300.0
2011-08-24 10:05:00,175.51,175.53,174.13,174.72,2384000.0,175.51,175.53,174.13,174.72,2384000.0
2011-08-24 10:10:00,174.73,174.73,173.23,173.51,2682400.0,174.73,174.73,173.23,173.51,2682400.0
2011-08-24 10:15:00,173.5,173.56,171.8,172.99,3998300.0,173.5,173.56,171.8,172.99,3998300.0
2011-08-24 10:20:00,172.98,173.26,171.42,172.28,2060300.0,172.98,173.26,171.42,172.28,2060300.0
2011-08-24 10:25:00,172.29,172.97,172.17,172.92,1362900.0,172.29,172.97,172.17,172.92,1362900.0
2011-08-24 10:30:00,172.9,173.36,172.74,173.07,1369700.0,172.9,173.36,172.74,173.07,1369700.0
2011-08-24 10:35:00,173.11,173.14,172.67,172.96,796100.0,173.11,173.14,172.67,172.96,796100.0
2011-08-24 10:40:00,172.95,173.15,172.54,172.94,962900.0,172.95,173.15,172.54,172.94,962900.0
2011-08-24 10:45:00,172.94,173.44,172.85,173.07,671900.0,172.94,173.44,172.85,173.07,671900.0
2011-08-24 10:50:00,173.08,173.68,173.0,173.16,779000.0,173.08,173.68,173.0,173.16,779000.0
2011-08-24 10:55:00,173.2,173.83,173.14,173.62,712800.0,173.2,173.83,173.14,173.62,712800.0
2011-08-24 11:00:00,173.64,173.75,173.24,173.5,686100.0,173.64,173.75,173.24,173.5,686100.0
2011-08-24 11:05:00,173.53,173.67,172.64,173.03,701800.0,173.53,173.67,172.64,173.03,701800.0
2011-08-24 11:10:00,173.02,173.45,173.01,173.11,555800.0,173.02,173.45,173.01,173.11,555800.0
2011-08-24 11:15:00,173.13,173.58,173.08,173.16,313400.0,173.13,173.58,173.08,173.16,313400.0
2011-08-24 11:20:00,173.16,173.25,172.92,173.03,596100.0,173.16,173.25,172.92,173.03,596100.0
2011-08-24 11:25:00,173.02,173.28,172.98,173.06,426200.0,173.02,173.28,172.98,173.06,426200.0
2011-08-24 11:30:00,173.05,173.39,172.83,173.33,693500.0,173.05,173.39,172.83,173.33,693500.0
2011-08-24 11:35:00,173.32,173.32,173.03,173.17,359400.0,173.32,173.32,173.03,173.17,359400.0
2011-08-24 11:40:00,173.18,173.78,173.18,173.72,458100.0,173.18,173.78,173.18,173.72,458100.0
2011-08-24 11:45:00,173.72,173.99,173.64,173.64,473600.0,173.72,173.99,173.64,173.64,473600.0
2011-08-24 11:50:00,173.64,173.8,173.56,173.65,346600.0,173.64,173.8,173.56,173.65,346600.0
2011-08-24 11:55:00,173.64,173.97,173.58,173.72,296100.0,173.64,173.97,173.58,173.72,296100.0
2011-08-24 12:00:00,173.7,174.32,173.7,174.19,597800.0,173.7,174.32,173.7,174.19,597800.0
2011-08-24 12:05:00,174.19,174.25,173.86,174.1,329000.0,174.19,174.25,173.86,174.1,329000.0
2011-08-24 12:10:00,174.1,174.13,173.46,173.53,473500.0,174.1,174.13,173.46,173.53,473500.0
2011-08-24 12:15:00,173.53,173.54,173.2,173.39,430300.0,173.53,173.54,173.2,173.39,430300.0
2011-08-24 12:20:00,173.38,173.43,173.06,173.06,275600.0,173.38,173.43,173.06,173.06,275600.0
2011-08-24 12:25:00,173.06,173.3,172.95,173.12,265800.0,173.06,173.3,172.95,173.12,265800.0
2011-08-24 12:30:00,173.14,173.38,173.08,173.28,193100.0,173.14,173.38,173.08,173.28,193100.0
2011-08-24 12:35:00,173.29,173.31,172.55,172.58,655500.0,173.29,173.31,172.55,172.58,655500.0
2011-08-24 12:40:00,172.59,172.63,172.01,172.09,1076100.0,172.59,172.63,172.01,172.09,1076100.0
2011-08-24 12:45:00,172.09,172.5,172.0,172.22,985900.0,172.09,172.5,172.0,172.22,985900.0
2011-08-24 12:50:00,172.24,172.29,171.76,171.77,673100.0,172.24,172.29,171.76,171.77,673100.0
2011-08-24 12:55:00,171.77,172.08,171.76,171.96,799900.0,171.77,172.08,171.76,171.96,799900.0
2011-08-24 13:00:00,171.97,172.42,171.94,172.23,1543700.0,171.97,172.42,171.94,172.23,1543700.0
2011-08-24 13:05:00,172.24,172.27,171.32,171.52,1014600.0,172.24,172.27,171.32,171.52,1014600.0
2011-08-24 13:10:00,171.51,171.84,171.18,171.6,956900.0,171.51,171.84,171.18,171.6,956900.0
2011-08-24 13:15:00,171.6,171.86,171.43,171.56,572800.0,171.6,171.86,171.43,171.56,572800.0
2011-08-24 13:20:00,171.56,171.57,170.77,170.97,1093100.0,171.56,171.57,170.77,170.97,1093100.0
2011-08-24 13:25:00,170.99,171.36,170.7,170.94,795100.0,170.99,171.36,170.7,170.94,795100.0
2011-08-24 13:30:00,170.97,171.38,170.63,171.15,722900.0,170.97,171.38,170.63,171.15,722900.0
2011-08-24 13:35:00,171.13,171.21,170.69,171.04,420400.0,171.13,171.21,170.69,171.04,420400.0
2011-08-24 13:40:00,171.0,171.35,171.0,171.22,553000.0,171.0,171.35,171.0,171.22,553000.0
2011-08-24 13:45:00,171.23,171.29,170.72,170.79,579000.0,171.23,171.29,170.72,170.79,579000.0
2011-08-24 13:50:00,170.76,171.28,170.74,170.94,461200.0,170.76,171.28,170.74,170.94,461200.0
2011-08-24 13:55:00,170.94,171.17,170.66,170.7,451800.0,170.94,171.17,170.66,170.7,451800.0
2011-08-24 14:00:00,170.7,171.01,170.63,170.89,379000.0,170.7,171.01,170.63,170.89,379000.0
2011-08-24 14:05:00,170.88,170.97,170.64,170.66,429300.0,170.88,170.97,170.64,170.66,429300.0
2011-08-24 14:10:00,170.66,171.07,170.31,170.77,663500.0,170.66,171.07,170.31,170.77,663500.0
2011-08-24 14:15:00,170.77,171.32,170.74,171.16,434100.0,170.77,171.32,170.74,171.16,434100.0
2011-08-24 14:20:00,171.16,171.65,171.15,171.54,504700.0,171.16,171.65,171.15,171.54,504700.0
2011-08-24 14:25:00,171.55,171.8,171.41,171.51,320000.0,171.55,171.8,171.41,171.51,320000.0
2011-08-24 14:30:00,171.51,171.88,171.34,171.71,330600.0,171.51,171.88,171.34,171.71,330600.0
2011-08-24 14:35:00,171.71,171.84,171.49,171.75,334200.0,171.71,171.84,171.49,171.75,334200.0
2011-08-24 14:40:00,171.77,171.95,171.65,171.8,351400.0,171.77,171.95,171.65,171.8,351400.0
2011-08-24 14:45:00,171.81,171.83,171.58,171.68,202200.0,171.81,171.83,171.58,171.68,202200.0
2011-08-24 14:50:00,171.69,171.75,171.29,171.37,382900.0,171.69,171.75,171.29,171.37,382900.0
2011-08-24 14:55:00,171.37,171.68,171.36,171.54,219700.0,171.37,171.68,171.36,171.54,219700.0
2011-08-24 15:00:00,171.54,171.55,171.27,171.31,314500.0,171.54,171.55,171.27,171.31,314500.0
2011-08-24 15:05:00,171.33,171.45,171.27,171.3,185400.0,171.33,171.45,171.27,171.3,185400.0
2011-08-24 15:10:00,171.31,171.33,171.0,171.03,292400.0,171.31,171.33,171.0,171.03,292400.0
2011-08-24 15:15:00,171.04,171.27,170.93,170.99,307800.0,171.04,171.27,170.93,170.99,307800.0
2011-08-24 15:20:00,170.98,171.1,170.82,170.85,212400.0,170.98,171.1,170.82,170.85,212400.0
2011-08-24 15:25:00,170.88,171.04,170.65,170.65,274500.0,170.88,171.04,170.65,170.65,274500.0
2011-08-24 15:30:00,170.63,170.78,170.35,170.57,527900.0,170.63,170.78,170.35,170.57,527900.0
2011-08-24 15:35:00,170.56,171.19,170.52,171.15,599600.0,170.56,171.19,170.52,171.15,599600.0
2011-08-24 15:40:00,171.13,171.13,170.9,171.01,349300.0,171.13,171.13,170.9,171.01,349300.0
2011-08-24 15:45:00,171.02,171.48,171.02,171.45,505600.0,171.02,171.48,171.02,171.45,505600.0
2011-08-24 15:50:00,171.47,171.51,171.12,171.46,766000.0,171.47,171.51,171.12,171.46,766000.0
2011-08-24 15:55:00,171.47,171.84,171.31,171.58,1470600.0,171.47,171.84,171.31,171.58,1470600.0
2011-08-25 09:30:00,166.99,167.28,165.88,167.09,4197000.0,166.99,167.28,165.88,167.09,4197000.0
2011-08-25 09:35:00,167.07,167.22,166.3,167.18,1595300.0,167.07,167.22,166.3,167.18,1595300.0
2011-08-25 09:40:00,167.14,168.14,167.14,167.8,1175400.0,167.14,168.14,167.14,167.8,1175400.0
2011-08-25 09:45:00,167.78,167.94,167.42,167.85,952300.0,167.78,167.94,167.42,167.85,952300.0
2011-08-25 09:50:00,167.86,168.63,167.58,168.51,945300.0,167.86,168.63,167.58,168.51,945300.0
2011-08-25 09:55:00,168.51,168.51,167.85,168.09,699300.0,168.51,168.51,167.85,168.09,699300.0
2011-08-25 10:00:00,168.08,168.7,168.07,168.4,692600.0,168.08,168.7,168.07,168.4,692600.0
2011-08-25 10:05:00,168.34,168.46,167.85,167.96,689000.0,168.34,168.46,167.85,167.96,689000.0
2011-08-25 10:10:00,167.99,168.33,167.73,167.8,435200.0,167.99,168.33,167.73,167.8,435200.0
2011-08-25 10:15:00,167.8,168.19,167.78,168.09,533400.0,167.8,168.19,167.78,168.09,533400.0
2011-08-25 10:20:00,168.09,169.03,168.09,168.92,1207800.0,168.09,169.03,168.09,168.92,1207800.0
2011-08-25 10:25:00,168.95,169.69,168.89,169.65,1156700.0,168.95,169.69,168.89,169.65,1156700.0
2011-08-25 10:30:00,169.69,169.74,168.89,168.96,861300.0,169.69,169.74,168.89,168.96,861300.0
2011-08-25 10:35:00,168.95,169.18,168.59,169.01,586400.0,168.95,169.18,168.59,169.01,586400.0
2011-08-25 10:40:00,169.03,169.33,168.63,169.21,512900.0,169.03,169.33,168.63,169.21,512900.0
2011-08-25 10:45:00,169.2,169.66,169.03,169.48,582000.0,169.2,169.66,169.03,169.48,582000.0
2011-08-25 10:50:00,169.48,169.51,168.79,169.09,614100.0,169.48,169.51,168.79,169.09,614100.0
2011-08-25 10:55:00,169.12,169.19,168.75,169.1,334400.0,169.12,169.19,168.75,169.1,334400.0
2011-08-25 11:00:00,169.13,169.26,168.91,169.02,409400.0,169.13,169.26,168.91,169.02,409400.0
2011-08-25 11:05:00,169.02,169.58,168.92,169.47,578100.0,169.02,169.58,168.92,169.47,578100.0
2011-08-25 11:10:00,169.5,169.94,169.42,169.58,641800.0,169.5,169.94,169.42,169.58,641800.0
2011-08-25 11:15:00,169.6,169.66,169.16,169.49,438200.0,169.6,169.66,169.16,169.49,438200.0
2011-08-25 11:20:00,169.49,169.56,169.35,169.48,161000.0,169.49,169.56,169.35,169.48,161000.0
2011-08-25 11:25:00,169.46,169.48,168.94,169.05,334800.0,169.46,169.48,168.94,169.05,334800.0
2011-08-25 11:30:00,169.05,169.07,168.38,168.62,501100.0,169.05,169.07,168.38,168.62,501100.0
2011-08-25 11:35:00,168.6,169.24,168.57,169.24,241800.0,168.6,169.24,168.57,169.24,241800.0
2011-08-25 11:40:00,169.24,169.26,169.05,169.23,158200.0,169.24,169.26,169.05,169.23,158200.0
2011-08-25 11:45:00,169.22,169.45,169.1,169.19,264200.0,169.22,169.45,169.1,169.19,264200.0
2011-08-25 11:50:00,169.21,169.6,168.98,169.58,244500.0,169.21,169.6,168.98,169.58,244500.0
2011-08-25 11:55:00,169.57,169.6,169.12,169.53,212800.0,169.57,169.6,169.12,169.53,212800.0
2011-08-25 12:00:00,169.55,169.76,169.45,169.71,306200.0,169.55,169.76,169.45,169.71,306200.0
2011-08-25 12:05:00,169.71,169.96,169.55,169.94,362900.0,169.71,169.96,169.55,169.94,362900.0
2011-08-25 12:10:00,169.93,170.25,169.79,169.85,746100.0,169.93,170.25,169.79,169.85,746100.0
2011-08-25 12:15:00,169.86,170.29,169.82,170.26,485300.0,169.86,170.29,169.82,170.26,485300.0
2011-08-25 12:20:00,170.27,170.41,170.05,170.37,341200.0,170.27,170.41,170.05,170.37,341200.0
2011-08-25 12:25:00,170.39,170.67,170.21,170.37,513800.0,170.39,170.67,170.21,170.37,513800.0
2011-08-25 12:30:00,170.4,171.13,170.38,171.09,580500.0,170.4,171.13,170.38,171.09,580500.0
2011-08-25 12:35:00,171.1,171.13,170.6,170.7,637500.0,171.1,171.13,170.6,170.7,637500.0
2011-08-25 12:40:00,170.72,171.55,170.69,171.54,649200.0,170.72,171.55,170.69,171.54,649200.0
2011-08-25 12:45:00,171.54,171.87,171.49,171.83,660200.0,171.54,171.87,171.49,171.83,660200.0
2011-08-25 12:50:00,171.84,172.2,171.72,171.75,591500.0,171.84,172.2,171.72,171.75,591500.0
2011-08-25 12:55:00,171.77,172.04,171.51,171.94,446900.0,171.77,172.04,171.51,171.94,446900.0
2011-08-25 13:00:00,171.94,172.13,171.41,171.7,373300.0,171.94,172.13,171.41,171.7,373300.0
2011-08-25 13:05:00,171.68,171.71,171.23,171.61,424300.0,171.68,171.71,171.23,171.61,424300.0
2011-08-25 13:10:00,171.6,171.62,171.06,171.14,272800.0,171.6,171.62,171.06,171.14,272800.0
2011-08-25 13:15:00,171.1,171.59,171.0,171.51,290600.0,171.1,171.59,171.0,171.51,290600.0
2011-08-25 13:20:00,171.49,171.5,171.02,171.28,317900.0,171.49,171.5,171.02,171.28,317900.0
2011-08-25 13:25:00,171.24,171.74,171.19,171.35,290800.0,171.24,171.74,171.19,171.35,290800.0
2011-08-25 13:30:00,171.35,171.54,171.22,171.27,219900.0,171.35,171.54,171.22,171.27,219900.0
2011-08-25 13:35:00,171.27,171.42,171.08,171.08,170700.0,171.27,171.42,171.08,171.08,170700.0
2011-08-25 13:40:00,171.08,171.29,170.82,171.25,198200.0,171.08,171.29,170.82,171.25,198200.0
2011-08-25 13:45:00,171.23,171.36,170.97,171.31,268500.0,171.23,171.36,170.97,171.31,268500.0
2011-08-25 13:50:00,171.31,171.45,171.27,171.45,132500.0,171.31,171.45,171.27,171.45,132500.0
2011-08-25 13:55:00,171.45,171.45,171.05,171.28,161700.0,171.45,171.45,171.05,171.28,161700.0
2011-08-25 14:00:00,171.26,171.37,171.08,171.2,132900.0,171.26,171.37,171.08,171.2,132900.0
2011-08-25 14:05:00,171.21,171.61,171.13,171.46,191000.0,171.21,171.61,171.13,171.46,191000.0
2011-08-25 14:10:00,171.49,171.57,171.21,171.34,108000.0,171.49,171.57,171.21,171.34,108000.0
2011-08-25 14:15:00,171.36,171.41,170.94,170.97,209300.0,171.36,171.41,170.94,170.97,209300.0
2011-08-25 14:20:00,170.97,171.29,170.88,171.25,164600.0,170.97,171.29,170.88,171.25,164600.0
2011-08-25 14:25:00,171.26,171.54,171.09,171.17,250800.0,171.26,171.54,171.09,171.17,250800.0
2011-08-25 14:30:00,171.17,171.38,171.17,171.33,98600.0,171.17,171.38,171.17,171.33,98600.0
2011-08-25 14:35:00,171.36,171.41,171.13,171.16,100500.0,171.36,171.41,171.13,171.16,100500.0
2011-08-25 14:40:00,171.17,171.19,171.05,171.09,133800.0,171.17,171.19,171.05,171.09,133800.0
2011-08-25 14:45:00,171.09,171.38,171.03,171.35,125800.0,171.09,171.38,171.03,171.35,125800.0
2011-08-25 14:50:00,171.37,171.66,171.26,171.66,303100.0,171.37,171.66,171.26,171.66,303100.0
2011-08-25 14:55:00,171.66,171.88,171.61,171.84,333200.0,171.66,171.88,171.61,171.84,333200.0
2011-08-25 15:00:00,171.86,172.06,171.8,172.02,251200.0,171.86,172.06,171.8,172.02,251200.0
2011-08-25 15:05:00,172.0,172.01,171.58,171.59,230000.0,172.0,172.01,171.58,171.59,230000.0
2011-08-25 15:10:00,171.6,171.83,171.6,171.77,137800.0,171.6,171.83,171.6,171.77,137800.0
2011-08-25 15:15:00,171.77,171.84,171.58,171.58,176100.0,171.77,171.84,171.58,171.58,176100.0
2011-08-25 15:20:00,171.58,171.75,171.51,171.69,223800.0,171.58,171.75,171.51,171.69,223800.0
2011-08-25 15:25:00,171.7,172.01,171.6,171.93,303000.0,171.7,172.01,171.6,171.93,303000.0
2011-08-25 15:30:00,171.91,172.07,171.9,172.01,291600.0,171.91,172.07,171.9,172.01,291600.0
2011-08-25 15:35:00,172.02,172.03,171.74,171.86,286300.0,172.02,172.03,171.74,171.86,286300.0
2011-08-25 15:40:00,171.87,172.15,171.76,172.13,292300.0,171.87,172.15,171.76,172.13,292300.0
2011-08-25 15:45:00,172.14,172.4,172.06,172.26,544600.0,172.14,172.4,172.06,172.26,544600.0
2011-08-25 15:50:00,172.27,172.81,172.25,172.43,791600.0,172.27,172.81,172.25,172.43,791600.0
2011-08-25 15:55:00,172.44,172.5,172.18,172.29,596900.0,172.44,172.5,172.18,172.29,596900.0
2011-08-26 09:30:00,173.56,173.91,173.46,173.55,999800.0,173.56,173.91,173.46,173.55,999800.0
2011-08-26 09:35:00,173.57,173.8,173.38,173.79,517900.0,173.57,173.8,173.38,173.79,517900.0
2011-08-26 09:40:00,173.79,174.22,173.75,174.09,692000.0,173.79,174.22,173.75,174.09,692000.0
2011-08-26 09:45:00,174.15,174.33,174.05,174.27,790500.0,174.15,174.33,174.05,174.27,790500.0
2011-08-26 09:50:00,174.24,174.42,173.56,173.8,849300.0,174.24,174.42,173.56,173.8,849300.0
2011-08-26 09:55:00,173.8,173.83,173.28,173.53,449600.0,173.8,173.83,173.28,173.53,449600.0
2011-08-26 10:00:00,173.52,173.67,171.75,172.14,1584700.0,173.52,173.67,171.75,172.14,1584700.0
2011-08-26 10:05:00,172.2,173.24,171.94,173.18,851700.0,172.2,173.24,171.94,173.18,851700.0
2011-08-26 10:10:00,173.17,173.94,173.16,173.76,886500.0,173.17,173.94,173.16,173.76,886500.0
2011-08-26 10:15:00,173.76,175.0,173.34,174.56,1226800.0,173.76,175.0,173.34,174.56,1226800.0
2011-08-26 10:20:00,174.57,174.81,173.86,174.12,1016000.0,174.57,174.81,173.86,174.12,1016000.0
2011-08-26 10:25:00,174.14,174.53,173.4,174.29,867500.0,174.14,174.53,173.4,174.29,867500.0
2011-08-26 10:30:00,174.35,174.41,173.81,173.81,573600.0,174.35,174.41,173.81,173.81,573600.0
2011-08-26 10:35:00,173.83,173.86,173.33,173.48,868400.0,173.83,173.86,173.33,173.48,868400.0
2011-08-26 10:40:00,173.49,173.82,173.13,173.21,574200.0,173.49,173.82,173.13,173.21,574200.0
2011-08-26 10:45:00,173.2,173.23,172.25,172.83,1247700.0,173.2,173.23,172.25,172.83,1247700.0
2011-08-26 10:50:00,172.83,173.74,172.74,173.38,1009000.0,172.83,173.74,172.74,173.38,1009000.0
2011-08-26 10:55:00,173.4,173.69,173.31,173.48,367200.0,173.4,173.69,173.31,173.48,367200.0
2011-08-26 11:00:00,173.47,173.81,173.05,173.51,397300.0,173.47,173.81,173.05,173.51,397300.0
2011-08-26 11:05:00,173.47,173.67,173.18,173.52,343000.0,173.47,173.67,173.18,173.52,343000.0
2011-08-26 11:10:00,173.5,173.52,172.97,173.17,412100.0,173.5,173.52,172.97,173.17,412100.0
2011-08-26 11:15:00,173.16,173.25,172.62,173.05,547900.0,173.16,173.25,172.62,173.05,547900.0
2011-08-26 11:20:00,173.05,173.54,172.84,173.49,197600.0,173.05,173.54,172.84,173.49,197600.0
2011-08-26 11:25:00,173.5,173.51,173.05,173.3,324600.0,173.5,173.51,173.05,173.3,324600.0
2011-08-26 11:30:00,173.33,173.54,173.24,173.39,333500.0,173.33,173.54,173.24,173.39,333500.0
2011-08-26 11:35:00,173.39,173.81,173.35,173.73,279900.0,173.39,173.81,173.35,173.73,279900.0
2011-08-26 11:40:00,173.68,173.89,173.6,173.76,223100.0,173.68,173.89,173.6,173.76,223100.0
2011-08-26 11:45:00,173.73,173.73,173.35,173.44,104000.0,173.73,173.73,173.35,173.44,104000.0
2011-08-26 11:50:00,173.45,173.57,173.19,173.4,125100.0,173.45,173.57,173.19,173.4,125100.0
2011-08-26 11:55:00,173.45,173.65,173.32,173.42,83900.0,173.45,173.65,173.32,173.42,83900.0
2011-08-26 12:00:00,173.44,173.45,172.96,173.1,214900.0,173.44,173.45,172.96,173.1,214900.0
2011-08-26 12:05:00,173.14,173.42,172.82,173.22,309600.0,173.14,173.42,172.82,173.22,309600.0
2011-08-26 12:10:00,173.19,173.42,173.1,173.31,180500.0,173.19,173.42,173.1,173.31,180500.0
2011-08-26 12:15:00,173.31,173.64,173.17,173.61,255000.0,173.31,173.64,173.17,173.61,255000.0
2011-08-26 12:20:00,173.63,173.86,173.55,173.56,262800.0,173.63,173.86,173.55,173.56,262800.0
2011-08-26 12:25:00,173.56,173.64,173.3,173.48,159300.0,173.56,173.64,173.3,173.48,159300.0
2011-08-26 12:30:00,173.47,173.67,173.45,173.59,105500.0,173.47,173.67,173.45,173.59,105500.0
2011-08-26 12:35:00,173.6,173.7,173.53,173.66,98600.0,173.6,173.7,173.53,173.66,98600.0
2011-08-26 12:40:00,173.64,173.79,173.53,173.58,92900.0,173.64,173.79,173.53,173.58,92900.0
2011-08-26 12:45:00,173.63,174.19,173.59,174.08,366000.0,173.63,174.19,173.59,174.08,366000.0
2011-08-26 12:50:00,174.1,174.23,173.92,174.15,98100.0,174.1,174.23,173.92,174.15,98100.0
2011-08-26 12:55:00,174.19,174.22,173.87,173.93,100900.0,174.19,174.22,173.87,173.93,100900.0
2011-08-26 13:00:00,173.92,174.09,173.72,174.04,76500.0,173.92,174.09,173.72,174.04,76500.0
2011-08-26 13:05:00,174.05,174.38,174.03,174.13,222600.0,174.05,174.38,174.03,174.13,222600.0
2011-08-26 13:10:00,174.22,174.31,174.08,174.27,126200.0,174.22,174.31,174.08,174.27,126200.0
2011-08-26 13:15:00,174.26,174.32,174.12,174.3,162700.0,174.26,174.32,174.12,174.3,162700.0
2011-08-26 13:20:00,174.31,174.68,174.27,174.52,313200.0,174.31,174.68,174.27,174.52,313200.0
2011-08-26 13:25:00,174.52,174.8,174.5,174.76,252500.0,174.52,174.8,174.5,174.76,252500.0
2011-08-26 13:30:00,174.74,174.79,174.56,174.6,199900.0,174.74,174.79,174.56,174.6,199900.0
2011-08-26 13:35:00,174.61,174.66,174.49,174.55,135100.0,174.61,174.66,174.49,174.55,135100.0
2011-08-26 13:40:00,174.56,174.72,174.45,174.71,174900.0,174.56,174.72,174.45,174.71,174900.0
2011-08-26 13:45:00,174.7,175.02,174.65,174.99,188800.0,174.7,175.02,174.65,174.99,188800.0
2011-08-26 13:50:00,175.0,175.38,174.99,175.28,451300.0,175.0,175.38,174.99,175.28,451300.0
2011-08-26 13:55:00,175.3,175.58,175.08,175.56,526200.0,175.3,175.58,175.08,175.56,526200.0
2011-08-26 14:00:00,175.56,175.68,175.31,175.58,415600.0,175.56,175.68,175.31,175.58,415600.0
2011-08-26 14:05:00,175.57,175.98,175.56,175.95,385800.0,175.57,175.98,175.56,175.95,385800.0
2011-08-26 14:10:00,175.97,175.97,175.75,175.87,473500.0,175.97,175.97,175.75,175.87,473500.0
2011-08-26 14:15:00,175.88,176.05,175.88,175.93,396800.0,175.88,176.05,175.88,175.93,396800.0
2011-08-26 14:20:00,175.95,175.99,175.66,175.86,454900.0,175.95,175.99,175.66,175.86,454900.0
2011-08-26 14:25:00,175.86,176.23,175.84,176.19,414400.0,175.86,176.23,175.84,176.19,414400.0
2011-08-26 14:30:00,176.2,176.22,175.95,175.98,259300.0,176.2,176.22,175.95,175.98,259300.0
2011-08-26 14:35:00,176.02,176.07,175.76,175.82,324600.0,176.02,176.07,175.76,175.82,324600.0
2011-08-26 14:40:00,175.81,175.83,175.65,175.69,224200.0,175.81,175.83,175.65,175.69,224200.0
2011-08-26 14:45:00,175.68,175.72,175.46,175.67,233700.0,175.68,175.72,175.46,175.67,233700.0
2011-08-26 14:50:00,175.66,176.05,175.63,175.96,342300.0,175.66,176.05,175.63,175.96,342300.0
2011-08-26 14:55:00,175.96,175.99,175.66,175.8,274100.0,175.96,175.99,175.66,175.8,274100.0
2011-08-26 15:00:00,175.8,176.12,175.8,175.99,324400.0,175.8,176.12,175.8,175.99,324400.0
2011-08-26 15:05:00,176.0,176.05,175.83,176.0,161700.0,176.0,176.05,175.83,176.0,161700.0
2011-08-26 15:10:00,176.0,176.15,175.89,176.14,118000.0,176.0,176.15,175.89,176.14,118000.0
2011-08-26 15:15:00,176.15,176.48,176.11,176.48,287800.0,176.15,176.48,176.11,176.48,287800.0
2011-08-26 15:20:00,176.48,176.55,176.29,176.45,253300.0,176.48,176.55,176.29,176.45,253300.0
2011-08-26 15:25:00,176.45,176.65,176.41,176.51,264900.0,176.45,176.65,176.41,176.51,264900.0
2011-08-26 15:30:00,176.53,176.73,176.46,176.7,239000.0,176.53,176.73,176.46,176.7,239000.0
2011-08-26 15:35:00,176.7,176.73,176.55,176.67,228800.0,176.7,176.73,176.55,176.67,228800.0
2011-08-26 15:40:00,176.67,177.11,176.6,177.01,455500.0,176.67,177.11,176.6,177.01,455500.0
2011-08-26 15:45:00,177.04,177.21,176.94,177.09,527200.0,177.04,177.21,176.94,177.09,527200.0
2011-08-26 15:50:00,177.09,177.37,177.06,177.19,688000.0,177.09,177.37,177.06,177.19,688000.0
2011-08-26 15:55:00,177.18,177.55,177.14,177.5,906700.0,177.18,177.55,177.14,177.5,906700.0
2011-08-29 09:30:00,175.95,176.01,174.25,174.41,1230900.0,175.95,176.01,174.25,174.41,1230900.0
2011-08-29 09:35:00,174.44,174.49,173.54,174.08,1302800.0,174.44,174.49,173.54,174.08,1302800.0
2011-08-29 09:40:00,174.08,174.43,174.02,174.31,544600.0,174.08,174.43,174.02,174.31,544600.0
2011-08-29 09:45:00,174.33,174.33,173.32,173.86,996400.0,174.33,174.33,173.32,173.86,996400.0
2011-08-29 09:50:00,173.86,174.24,173.73,174.12,600400.0,173.86,174.24,173.73,174.12,600400.0
2011-08-29 09:55:00,174.13,174.6,174.06,174.21,869500.0,174.13,174.6,174.06,174.21,869500.0
2011-08-29 10:00:00,174.18,174.29,173.7,173.99,538600.0,174.18,174.29,173.7,173.99,538600.0
2011-08-29 10:05:00,173.99,174.04,173.57,173.68,369700.0,173.99,174.04,173.57,173.68,369700.0
2011-08-29 10:10:00,173.69,173.89,173.21,173.56,616400.0,173.69,173.89,173.21,173.56,616400.0
2011-08-29 10:15:00,173.53,173.8,173.16,173.71,453600.0,173.53,173.8,173.16,173.71,453600.0
2011-08-29 10:20:00,173.71,174.09,173.5,174.05,357200.0,173.71,174.09,173.5,174.05,357200.0
2011-08-29 10:25:00,174.04,174.44,173.98,174.37,295900.0,174.04,174.44,173.98,174.37,295900.0
2011-08-29 10:30:00,174.34,174.42,173.94,174.03,452600.0,174.34,174.42,173.94,174.03,452600.0
2011-08-29 10:35:00,174.03,174.46,174.03,174.31,291600.0,174.03,174.46,174.03,174.31,291600.0
2011-08-29 10:40:00,174.31,174.78,174.31,174.73,311300.0,174.31,174.78,174.31,174.73,311300.0
2011-08-29 10:45:00,174.73,174.9,174.52,174.6,372400.0,174.73,174.9,174.52,174.6,372400.0
2011-08-29 10:50:00,174.6,174.81,174.41,174.77,126800.0,174.6,174.81,174.41,174.77,126800.0
2011-08-29 10:55:00,174.8,175.41,174.72,175.3,466700.0,174.8,175.41,174.72,175.3,466700.0
2011-08-29 11:00:00,175.29,175.61,175.19,175.41,396900.0,175.29,175.61,175.19,175.41,396900.0
2011-08-29 11:05:00,175.41,175.88,175.35,175.81,396400.0,175.41,175.88,175.35,175.81,396400.0
2011-08-29 11:10:00,175.82,175.82,175.5,175.6,324800.0,175.82,175.82,175.5,175.6,324800.0
2011-08-29 11:15:00,175.59,175.68,175.47,175.48,161700.0,175.59,175.68,175.47,175.48,161700.0
2011-08-29 11:20:00,175.47,175.55,175.21,175.21,235400.0,175.47,175.55,175.21,175.21,235400.0
2011-08-29 11:25:00,175.24,175.27,174.53,174.71,410300.0,175.24,175.27,174.53,174.71,410300.0
2011-08-29 11:30:00,174.68,174.89,174.06,174.29,354700.0,174.68,174.89,174.06,174.29,354700.0
2011-08-29 11:35:00,174.3,174.57,174.27,174.5,201700.0,174.3,174.57,174.27,174.5,201700.0
2011-08-29 11:40:00,174.52,174.53,174.28,174.44,215900.0,174.52,174.53,174.28,174.44,215900.0
2011-08-29 11:45:00,174.45,174.51,174.13,174.21,285600.0,174.45,174.51,174.13,174.21,285600.0
2011-08-29 11:50:00,174.17,174.38,174.11,174.24,255000.0,174.17,174.38,174.11,174.24,255000.0
2011-08-29 11:55:00,174.22,174.27,173.94,174.27,162800.0,174.22,174.27,173.94,174.27,162800.0
2011-08-29 12:00:00,174.26,174.29,173.84,173.91,440200.0,174.26,174.29,173.84,173.91,440200.0
2011-08-29 12:05:00,173.93,173.99,173.76,173.92,363100.0,173.93,173.99,173.76,173.92,363100.0
2011-08-29 12:10:00,173.92,174.4,173.92,174.4,205800.0,173.92,174.4,173.92,174.4,205800.0
2011-08-29 12:15:00,174.4,174.47,174.2,174.33,204200.0,174.4,174.47,174.2,174.33,204200.0
2011-08-29 12:20:00,174.32,174.39,174.1,174.16,170600.0,174.32,174.39,174.1,174.16,170600.0
2011-08-29 12:25:00,174.14,174.38,174.11,174.35,128800.0,174.14,174.38,174.11,174.35,128800.0
2011-08-29 12:30:00,174.33,174.7,174.13,174.62,254000.0,174.33,174.7,174.13,174.62,254000.0
2011-08-29 12:35:00,174.6,174.74,174.4,174.63,191000.0,174.6,174.74,174.4,174.63,191000.0
2011-08-29 12:40:00,174.66,174.67,174.48,174.5,102400.0,174.66,174.67,174.48,174.5,102400.0
2011-08-29 12:45:00,174.49,174.56,174.1,174.11,141600.0,174.49,174.56,174.1,174.11,141600.0
2011-08-29 12:50:00,174.09,174.38,174.09,174.29,235400.0,174.09,174.38,174.09,174.29,235400.0
2011-08-29 12:55:00,174.29,174.42,174.24,174.31,125800.0,174.29,174.42,174.24,174.31,125800.0
2011-08-29 13:00:00,174.32,174.36,173.91,174.0,87800.0,174.32,174.36,173.91,174.0,87800.0
2011-08-29 13:05:00,174.01,174.16,173.84,173.84,121400.0,174.01,174.16,173.84,173.84,121400.0
2011-08-29 13:10:00,173.84,173.92,173.79,173.83,123400.0,173.84,173.92,173.79,173.83,123400.0
2011-08-29 13:15:00,173.83,174.45,173.83,174.4,213600.0,173.83,174.45,173.83,174.4,213600.0
2011-08-29 13:20:00,174.44,174.44,174.05,174.1,143000.0,174.44,174.44,174.05,174.1,143000.0
2011-08-29 13:25:00,174.12,174.31,174.08,174.21,97700.0,174.12,174.31,174.08,174.21,97700.0
2011-08-29 13:30:00,174.18,174.23,173.88,173.93,129500.0,174.18,174.23,173.88,173.93,129500.0
2011-08-29 13:35:00,173.93,174.24,173.93,174.22,88300.0,173.93,174.24,173.93,174.22,88300.0
2011-08-29 13:40:00,174.21,174.32,174.15,174.17,87800.0,174.21,174.32,174.15,174.17,87800.0
2011-08-29 13:45:00,174.2,174.24,173.86,173.91,179400.0,174.2,174.24,173.86,173.91,179400.0
2011-08-29 13:50:00,173.88,173.98,173.87,173.97,296800.0,173.88,173.98,173.87,173.97,296800.0
2011-08-29 13:55:00,173.97,174.1,173.93,174.1,99300.0,173.97,174.1,173.93,174.1,99300.0
2011-08-29 14:00:00,174.11,174.22,173.7,173.71,146800.0,174.11,174.22,173.7,173.71,146800.0
2011-08-29 14:05:00,173.7,173.88,173.57,173.63,219700.0,173.7,173.88,173.57,173.63,219700.0
2011-08-29 14:10:00,173.63,173.78,173.5,173.72,353500.0,173.63,173.78,173.5,173.72,353500.0
2011-08-29 14:15:00,173.74,174.04,173.62,174.03,223400.0,173.74,174.04,173.62,174.03,223400.0
2011-08-29 14:20:00,174.04,174.1,173.85,173.91,112300.0,174.04,174.1,173.85,173.91,112300.0
2011-08-29 14:25:00,173.87,173.94,173.69,173.69,86300.0,173.87,173.94,173.69,173.69,86300.0
2011-08-29 14:30:00,173.7,173.85,173.68,173.77,85000.0,173.7,173.85,173.68,173.77,85000.0
2011-08-29 14:35:00,173.75,173.89,173.5,173.82,208000.0,173.75,173.89,173.5,173.82,208000.0
2011-08-29 14:40:00,173.82,174.19,173.82,174.05,237900.0,173.82,174.19,173.82,174.05,237900.0
2011-08-29 14:45:00,174.05,174.05,173.91,173.92,65200.0,174.05,174.05,173.91,173.92,65200.0
2011-08-29 14:50:00,173.9,174.0,173.74,173.74,109600.0,173.9,174.0,173.74,173.74,109600.0
2011-08-29 14:55:00,173.75,174.2,173.75,174.01,148700.0,173.75,174.2,173.75,174.01,148700.0
2011-08-29 15:00:00,174.01,174.08,173.92,174.0,60200.0,174.01,174.08,173.92,174.0,60200.0
2011-08-29 15:05:00,174.01,174.04,173.9,173.9,84600.0,174.01,174.04,173.9,173.9,84600.0
2011-08-29 15:10:00,173.9,174.01,173.86,173.91,83100.0,173.9,174.01,173.86,173.91,83100.0
2011-08-29 15:15:00,173.92,173.92,173.65,173.8,117100.0,173.92,173.92,173.65,173.8,117100.0
2011-08-29 15:20:00,173.79,173.8,173.36,173.46,259600.0,173.79,173.8,173.36,173.46,259600.0
2011-08-29 15:25:00,173.48,173.52,172.89,173.03,393800.0,173.48,173.52,172.89,173.03,393800.0
2011-08-29 15:30:00,173.0,173.33,172.88,173.23,302200.0,173.0,173.33,172.88,173.23,302200.0
2011-08-29 15:35:00,173.24,173.5,173.22,173.38,135700.0,173.24,173.5,173.22,173.38,135700.0
2011-08-29 15:40:00,173.38,173.59,173.29,173.46,178200.0,173.38,173.59,173.29,173.46,178200.0
2011-08-29 15:45:00,173.47,173.88,173.47,173.87,294900.0,173.47,173.88,173.47,173.87,294900.0
2011-08-29 15:50:00,173.87,173.98,173.77,173.8,223700.0,173.87,173.98,173.77,173.8,223700.0
2011-08-29 15:55:00,173.82,173.96,173.67,173.89,503900.0,173.82,173.96,173.67,173.89,503900.0
2011-08-30 09:30:00,177.7,177.73,177.27,177.53,680900.0,177.7,177.73,177.27,177.53,680900.0
2011-08-30 09:35:00,177.53,177.53,176.89,177.23,655100.0,177.53,177.53,176.89,177.23,655100.0
2011-08-30 09:40:00,177.24,177.63,177.02,177.6,723300.0,177.24,177.63,177.02,177.6,723300.0
2011-08-30 09:45:00,177.61,177.61,177.04,177.26,408200.0,177.61,177.61,177.04,177.26,408200.0
2011-08-30 09:50:00,177.26,177.43,176.71,176.75,481100.0,177.26,177.43,176.71,176.75,481100.0
2011-08-30 09:55:00,176.75,177.13,176.66,177.03,399700.0,176.75,177.13,176.66,177.03,399700.0
2011-08-30 10:00:00,177.05,178.08,177.04,177.92,961100.0,177.05,178.08,177.04,177.92,961100.0
2011-08-30 10:05:00,177.96,178.0,177.54,177.64,666400.0,177.96,178.0,177.54,177.64,666400.0
2011-08-30 10:10:00,177.63,177.77,177.52,177.66,337300.0,177.63,177.77,177.52,177.66,337300.0
2011-08-30 10:15:00,177.69,178.13,177.63,178.06,516400.0,177.69,178.13,177.63,178.06,516400.0
2011-08-30 10:20:00,178.03,178.53,178.0,178.27,654200.0,178.03,178.53,178.0,178.27,654200.0
2011-08-30 10:25:00,178.26,178.45,177.97,178.07,302200.0,178.26,178.45,177.97,178.07,302200.0
2011-08-30 10:30:00,178.07,178.14,177.66,177.81,472600.0,178.07,178.14,177.66,177.81,472600.0
2011-08-30 10:35:00,177.83,178.15,177.81,178.05,242500.0,177.83,178.15,177.81,178.05,242500.0
2011-08-30 10:40:00,178.05,178.36,177.88,178.09,327900.0,178.05,178.36,177.88,178.09,327900.0
2011-08-30 10:45:00,178.06,178.5,178.06,178.5,305700.0,178.06,178.5,178.06,178.5,305700.0
2011-08-30 10:50:00,178.49,178.55,178.15,178.24,329800.0,178.49,178.55,178.15,178.24,329800.0
2011-08-30 10:55:00,178.24,178.24,177.86,178.01,302400.0,178.24,178.24,177.86,178.01,302400.0
2011-08-30 11:00:00,178.03,178.14,177.84,178.02,210700.0,178.03,178.14,177.84,178.02,210700.0
2011-08-30 11:05:00,178.02,178.03,177.71,177.95,205700.0,178.02,178.03,177.71,177.95,205700.0
2011-08-30 11:10:00,177.95,178.22,177.9,178.05,323300.0,177.95,178.22,177.9,178.05,323300.0
2011-08-30 11:15:00,178.05,178.28,177.91,178.2,156900.0,178.05,178.28,177.91,178.2,156900.0
2011-08-30 11:20:00,178.21,178.27,178.03,178.15,105300.0,178.21,178.27,178.03,178.15,105300.0
2011-08-30 11:25:00,178.19,178.3,177.92,178.01,197000.0,178.19,178.3,177.92,178.01,197000.0
2011-08-30 11:30:00,178.01,178.35,178.0,178.02,185700.0,178.01,178.35,178.0,178.02,185700.0
2011-08-30 11:35:00,178.02,178.15,177.83,177.86,214800.0,178.02,178.15,177.83,177.86,214800.0
2011-08-30 11:40:00,177.89,178.04,177.39,177.43,324200.0,177.89,178.04,177.39,177.43,324200.0
2011-08-30 11:45:00,177.43,177.67,177.2,177.62,367800.0,177.43,177.67,177.2,177.62,367800.0
2011-08-30 11:50:00,177.6,177.67,177.24,177.38,311000.0,177.6,177.67,177.24,177.38,311000.0
2011-08-30 11:55:00,177.39,177.42,176.79,177.15,485200.0,177.39,177.42,176.79,177.15,485200.0
2011-08-30 12:00:00,177.19,177.42,177.08,177.37,172800.0,177.19,177.42,177.08,177.37,172800.0
2011-08-30 12:05:00,177.36,177.41,177.14,177.31,134000.0,177.36,177.41,177.14,177.31,134000.0
2011-08-30 12:10:00,177.3,177.73,177.22,177.62,235300.0,177.3,177.73,177.22,177.62,235300.0
2011-08-30 12:15:00,177.64,177.71,177.38,177.41,84200.0,177.64,177.71,177.38,177.41,84200.0
2011-08-30 12:20:00,177.41,177.72,177.4,177.42,84900.0,177.41,177.72,177.4,177.42,84900.0
2011-08-30 12:25:00,177.44,177.64,177.42,177.61,45500.0,177.44,177.64,177.42,177.61,45500.0
2011-08-30 12:30:00,177.62,177.84,177.56,177.65,91800.0,177.62,177.84,177.56,177.65,91800.0
2011-08-30 12:35:00,177.63,177.75,177.56,177.59,94500.0,177.63,177.75,177.56,177.59,94500.0
2011-08-30 12:40:00,177.6,177.77,177.5,177.73,127100.0,177.6,177.77,177.5,177.73,127100.0
2011-08-30 12:45:00,177.74,177.87,177.66,177.71,221900.0,177.74,177.87,177.66,177.71,221900.0
2011-08-30 12:50:00,177.71,177.84,177.62,177.82,149200.0,177.71,177.84,177.62,177.82,149200.0
2011-08-30 12:55:00,177.81,177.94,177.69,177.76,146100.0,177.81,177.94,177.69,177.76,146100.0
2011-08-30 13:00:00,177.77,178.05,177.77,177.93,150900.0,177.77,178.05,177.77,177.93,150900.0
2011-08-30 13:05:00,177.96,178.0,177.72,177.82,91900.0,177.96,178.0,177.72,177.82,91900.0
2011-08-30 13:10:00,177.86,178.0,177.44,177.47,159700.0,177.86,178.0,177.44,177.47,159700.0
2011-08-30 13:15:00,177.48,177.71,177.45,177.55,83400.0,177.48,177.71,177.45,177.55,83400.0
2011-08-30 13:20:00,177.57,177.72,177.46,177.66,87200.0,177.57,177.72,177.46,177.66,87200.0
2011-08-30 13:25:00,177.67,177.99,177.66,177.87,124600.0,177.67,177.99,177.66,177.87,124600.0
2011-08-30 13:30:00,177.85,177.96,177.8,177.84,56900.0,177.85,177.96,177.8,177.84,56900.0
2011-08-30 13:35:00,177.86,177.88,177.76,177.76,75500.0,177.86,177.88,177.76,177.76,75500.0
2011-08-30 13:40:00,177.76,177.8,177.66,177.75,82000.0,177.76,177.8,177.66,177.75,82000.0
2011-08-30 13:45:00,177.73,177.76,177.59,177.63,70300.0,177.73,177.76,177.59,177.63,70300.0
2011-08-30 13:50:00,177.63,177.84,177.58,177.82,114500.0,177.63,177.84,177.58,177.82,114500.0
2011-08-30 13:55:00,177.82,177.9,177.79,177.83,84700.0,177.82,177.9,177.79,177.83,84700.0
2011-08-30 14:00:00,177.82,178.15,177.54,177.92,420000.0,177.82,178.15,177.54,177.92,420000.0
2011-08-30 14:05:00,177.92,178.15,177.9,178.02,155500.0,177.92,178.15,177.9,178.02,155500.0
2011-08-30 14:10:00,178.01,178.28,177.93,177.99,204300.0,178.01,178.28,177.93,177.99,204300.0
2011-08-30 14:15:00,177.97,178.34,177.97,178.31,145700.0,177.97,178.34,177.97,178.31,145700.0
2011-08-30 14:20:00,178.33,178.8,178.33,178.5,652000.0,178.33,178.8,178.33,178.5,652000.0
2011-08-30 14:25:00,178.51,178.64,178.36,178.4,210500.0,178.51,178.64,178.36,178.4,210500.0
2011-08-30 14:30:00,178.4,178.64,178.37,178.55,166200.0,178.4,178.64,178.37,178.55,166200.0
2011-08-30 14:35:00,178.55,178.79,178.45,178.67,238700.0,178.55,178.79,178.45,178.67,238700.0
2011-08-30 14:40:00,178.66,178.87,178.58,178.68,227800.0,178.66,178.87,178.58,178.68,227800.0
2011-08-30 14:45:00,178.69,178.9,178.66,178.77,148100.0,178.69,178.9,178.66,178.77,148100.0
2011-08-30 14:50:00,178.76,178.77,178.57,178.6,111200.0,178.76,178.77,178.57,178.6,111200.0
2011-08-30 14:55:00,178.62,178.7,178.42,178.55,181300.0,178.62,178.7,178.42,178.55,181300.0
2011-08-30 15:00:00,178.55,178.64,178.42,178.47,110800.0,178.55,178.64,178.42,178.47,110800.0
2011-08-30 15:05:00,178.46,178.49,178.35,178.43,85800.0,178.46,178.49,178.35,178.43,85800.0
2011-08-30 15:10:00,178.44,178.7,178.44,178.64,107200.0,178.44,178.7,178.44,178.64,107200.0
2011-08-30 15:15:00,178.62,178.75,178.51,178.55,102300.0,178.62,178.75,178.51,178.55,102300.0
2011-08-30 15:20:00,178.55,178.65,178.46,178.6,69700.0,178.55,178.65,178.46,178.6,69700.0
2011-08-30 15:25:00,178.62,178.83,178.54,178.71,181100.0,178.62,178.83,178.54,178.71,181100.0
2011-08-30 15:30:00,178.71,178.76,178.65,178.71,157400.0,178.71,178.76,178.65,178.71,157400.0
2011-08-30 15:35:00,178.73,178.76,178.62,178.72,93200.0,178.73,178.76,178.62,178.72,93200.0
2011-08-30 15:40:00,178.71,178.89,178.71,178.83,165800.0,178.71,178.89,178.71,178.83,165800.0
2011-08-30 15:45:00,178.83,179.31,178.83,179.09,407300.0,178.83,179.31,178.83,179.09,407300.0
2011-08-30 15:50:00,179.08,179.15,179.04,179.08,391900.0,179.08,179.15,179.04,179.08,391900.0
2011-08-30 15:55:00,179.07,179.16,179.03,179.08,504700.0,179.07,179.16,179.03,179.08,504700.0
2011-08-31 09:30:00,177.73,177.75,177.18,177.5,651500.0,177.73,177.75,177.18,177.5,651500.0
2011-08-31 09:35:00,177.5,177.86,177.45,177.73,344000.0,177.5,177.86,177.45,177.73,344000.0
2011-08-31 09:40:00,177.71,177.98,177.05,177.41,575000.0,177.71,177.98,177.05,177.41,575000.0
2011-08-31 09:45:00,177.41,177.69,177.14,177.35,380200.0,177.41,177.69,177.14,177.35,380200.0
2011-08-31 09:50:00,177.34,177.35,176.33,176.65,891600.0,177.34,177.35,176.33,176.65,891600.0
2011-08-31 09:55:00,176.62,177.03,176.48,176.99,301800.0,176.62,177.03,176.48,176.99,301800.0
2011-08-31 10:00:00,176.94,176.95,176.47,176.65,279900.0,176.94,176.95,176.47,176.65,279900.0
2011-08-31 10:05:00,176.67,176.95,176.59,176.84,271600.0,176.67,176.95,176.59,176.84,271600.0
2011-08-31 10:10:00,176.83,177.23,176.72,177.1,199100.0,176.83,177.23,176.72,177.1,199100.0
2011-08-31 10:15:00,177.14,177.25,176.93,177.2,185400.0,177.14,177.25,176.93,177.2,185400.0
2011-08-31 10:20:00,177.21,177.78,177.21,177.52,322000.0,177.21,177.78,177.21,177.52,322000.0
2011-08-31 10:25:00,177.5,177.95,177.4,177.77,239400.0,177.5,177.95,177.4,177.77,239400.0
2011-08-31 10:30:00,177.75,177.82,177.5,177.63,120900.0,177.75,177.82,177.5,177.63,120900.0
2011-08-31 10:35:00,177.65,177.83,177.57,177.8,93500.0,177.65,177.83,177.57,177.8,93500.0
2011-08-31 10:40:00,177.81,177.88,177.65,177.78,128400.0,177.81,177.88,177.65,177.78,128400.0
2011-08-31 10:45:00,177.8,178.31,177.69,178.23,379700.0,177.8,178.31,177.69,178.23,379700.0
2011-08-31 10:50:00,178.23,178.26,177.81,178.0,192000.0,178.23,178.26,177.81,178.0,192000.0
2011-08-31 10:55:00,177.98,178.36,177.91,178.11,258500.0,177.98,178.36,177.91,178.11,258500.0
2011-08-31 11:00:00,178.14,178.16,177.9,177.91,141100.0,178.14,178.16,177.9,177.91,141100.0
2011-08-31 11:05:00,177.89,177.96,177.63,177.7,200900.0,177.89,177.96,177.63,177.7,200900.0
2011-08-31 11:10:00,177.72,178.1,177.6,178.0,350900.0,177.72,178.1,177.6,178.0,350900.0
2011-08-31 11:15:00,178.01,178.09,177.9,178.08,85300.0,178.01,178.09,177.9,178.08,85300.0
2011-08-31 11:20:00,178.07,178.29,177.88,177.97,162100.0,178.07,178.29,177.88,177.97,162100.0
2011-08-31 11:25:00,177.95,178.02,177.83,177.93,180700.0,177.95,178.02,177.83,177.93,180700.0
2011-08-31 11:30:00,177.91,178.1,177.9,178.07,97200.0,177.91,178.1,177.9,178.07,97200.0
2011-08-31 11:35:00,178.04,178.29,177.99,178.28,143200.0,178.04,178.29,177.99,178.28,143200.0
2011-08-31 11:40:00,178.25,178.49,178.16,178.32,164700.0,178.25,178.49,178.16,178.32,164700.0
2011-08-31 11:45:00,178.29,179.16,178.24,178.97,693500.0,178.29,179.16,178.24,178.97,693500.0
2011-08-31 11:50:00,179.0,179.01,178.77,178.83,241600.0,179.0,179.01,178.77,178.83,241600.0
2011-08-31 11:55:00,178.84,179.0,178.65,178.7,200700.0,178.84,179.0,178.65,178.7,200700.0
2011-08-31 12:00:00,178.75,178.82,178.61,178.77,119400.0,178.75,178.82,178.61,178.77,119400.0
2011-08-31 12:05:00,178.77,178.8,178.55,178.55,121600.0,178.77,178.8,178.55,178.55,121600.0
2011-08-31 12:10:00,178.56,178.65,178.48,178.5,114300.0,178.56,178.65,178.48,178.5,114300.0
2011-08-31 12:15:00,178.5,178.5,178.26,178.46,143500.0,178.5,178.5,178.26,178.46,143500.0
2011-08-31 12:20:00,178.46,178.68,178.41,178.53,84400.0,178.46,178.68,178.41,178.53,84400.0
2011-08-31 12:25:00,178.52,178.65,178.51,178.6,38000.0,178.52,178.65,178.51,178.6,38000.0
2011-08-31 12:30:00,178.61,178.74,178.47,178.61,134500.0,178.61,178.74,178.47,178.61,134500.0
2011-08-31 12:35:00,178.61,178.64,178.44,178.5,61100.0,178.61,178.64,178.44,178.5,61100.0
2011-08-31 12:40:00,178.53,178.59,178.43,178.53,90300.0,178.53,178.59,178.43,178.53,90300.0
2011-08-31 12:45:00,178.53,178.65,178.45,178.48,55400.0,178.53,178.65,178.45,178.48,55400.0
2011-08-31 12:50:00,178.48,178.54,178.36,178.45,61200.0,178.48,178.54,178.36,178.45,61200.0
2011-08-31 12:55:00,178.49,178.65,178.44,178.64,62700.0,178.49,178.65,178.44,178.64,62700.0
2011-08-31 13:00:00,178.65,178.72,178.59,178.59,80300.0,178.65,178.72,178.59,178.59,80300.0
2011-08-31 13:05:00,178.6,178.69,178.58,178.67,30400.0,178.6,178.69,178.58,178.67,30400.0
2011-08-31 13:10:00,178.68,178.88,178.62,178.74,109100.0,178.68,178.88,178.62,178.74,109100.0
2011-08-31 13:15:00,178.74,178.75,178.59,178.6,63700.0,178.74,178.75,178.59,178.6,63700.0
2011-08-31 13:20:00,178.61,178.65,178.39,178.44,76800.0,178.61,178.65,178.39,178.44,76800.0
2011-08-31 13:25:00,178.44,178.51,177.95,178.02,201500.0,178.44,178.51,177.95,178.02,201500.0
2011-08-31 13:30:00,178.05,178.16,177.6,177.76,173200.0,178.05,178.16,177.6,177.76,173200.0
2011-08-31 13:35:00,177.75,177.83,177.6,177.81,114800.0,177.75,177.83,177.6,177.81,114800.0
2011-08-31 13:40:00,177.82,178.11,177.82,178.0,85800.0,177.82,178.11,177.82,178.0,85800.0
2011-08-31 13:45:00,178.02,178.11,177.9,177.97,57200.0,178.02,178.11,177.9,177.97,57200.0
2011-08-31 13:50:00,177.97,178.15,177.92,178.05,105900.0,177.97,178.15,177.92,178.05,105900.0
2011-08-31 13:55:00,178.08,178.11,177.73,178.06,84300.0,178.08,178.11,177.73,178.06,84300.0
2011-08-31 14:00:00,178.06,178.13,177.92,178.06,36300.0,178.06,178.13,177.92,178.06,36300.0
2011-08-31 14:05:00,178.06,178.08,177.95,178.0,32000.0,178.06,178.08,177.95,178.0,32000.0
2011-08-31 14:10:00,178.0,178.02,177.81,177.91,39100.0,178.0,178.02,177.81,177.91,39100.0
2011-08-31 14:15:00,177.89,177.91,177.37,177.46,358900.0,177.89,177.91,177.37,177.46,358900.0
2011-08-31 14:20:00,177.45,177.62,177.41,177.44,148800.0,177.45,177.62,177.41,177.44,148800.0
2011-08-31 14:25:00,177.44,177.51,177.36,177.49,153600.0,177.44,177.51,177.36,177.49,153600.0
2011-08-31 14:30:00,177.53,177.82,177.49,177.6,70400.0,177.53,177.82,177.49,177.6,70400.0
2011-08-31 14:35:00,177.61,177.68,177.5,177.53,52600.0,177.61,177.68,177.5,177.53,52600.0
2011-08-31 14:40:00,177.5,177.63,177.46,177.62,60900.0,177.5,177.63,177.46,177.62,60900.0
2011-08-31 14:45:00,177.62,177.67,177.37,177.4,81400.0,177.62,177.67,177.37,177.4,81400.0
2011-08-31 14:50:00,177.39,177.77,177.38,177.7,82800.0,177.39,177.77,177.38,177.7,82800.0
2011-08-31 14:55:00,177.7,177.81,177.44,177.48,110300.0,177.7,177.81,177.44,177.48,110300.0
2011-08-31 15:00:00,177.48,177.54,177.38,177.46,103000.0,177.48,177.54,177.38,177.46,103000.0
2011-08-31 15:05:00,177.45,177.69,177.4,177.67,77400.0,177.45,177.69,177.4,177.67,77400.0
2011-08-31 15:10:00,177.66,177.74,177.62,177.7,63900.0,177.66,177.74,177.62,177.7,63900.0
2011-08-31 15:15:00,177.71,178.0,177.71,177.89,235200.0,177.71,178.0,177.71,177.89,235200.0
2011-08-31 15:20:00,177.88,177.88,177.65,177.69,78200.0,177.88,177.88,177.65,177.69,78200.0
2011-08-31 15:25:00,177.69,177.78,177.67,177.75,81200.0,177.69,177.78,177.67,177.75,81200.0
2011-08-31 15:30:00,177.75,177.75,177.5,177.62,136000.0,177.75,177.75,177.5,177.62,136000.0
2011-08-31 15:35:00,177.62,177.66,177.56,177.65,100600.0,177.62,177.66,177.56,177.65,100600.0
2011-08-31 15:40:00,177.65,177.67,177.48,177.52,80400.0,177.65,177.67,177.48,177.52,80400.0
2011-08-31 15:45:00,177.5,177.64,177.4,177.43,196500.0,177.5,177.64,177.4,177.43,196500.0
2011-08-31 15:50:00,177.43,177.83,177.42,177.83,163000.0,177.43,177.83,177.42,177.83,163000.0
2011-08-31 15:55:00,177.82,177.84,177.67,177.72,258700.0,177.82,177.84,177.67,177.72,258700.0
2011-09-01 09:30:00,177.42,177.68,177.3,177.34,235200.0,177.42,177.68,177.3,177.34,235200.0
2011-09-01 09:35:00,177.33,177.5,177.31,177.39,111200.0,177.33,177.5,177.31,177.39,111200.0
2011-09-01 09:40:00,177.4,177.55,177.12,177.54,209000.0,177.4,177.55,177.12,177.54,209000.0
2011-09-01 09:45:00,177.53,177.68,177.46,177.63,151500.0,177.53,177.68,177.46,177.63,151500.0
2011-09-01 09:50:00,177.63,177.97,177.61,177.83,307200.0,177.63,177.97,177.61,177.83,307200.0
2011-09-01 09:55:00,177.84,177.94,177.7,177.94,137600.0,177.84,177.94,177.7,177.94,137600.0
2011-09-01 10:00:00,177.94,177.97,176.89,177.34,658500.0,177.94,177.97,176.89,177.34,658500.0
2011-09-01 10:05:00,177.4,177.48,177.16,177.39,249100.0,177.4,177.48,177.16,177.39,249100.0
2011-09-01 10:10:00,177.41,177.41,177.02,177.12,181100.0,177.41,177.41,177.02,177.12,181100.0
2011-09-01 10:15:00,177.13,177.56,177.1,177.18,195600.0,177.13,177.56,177.1,177.18,195600.0
2011-09-01 10:20:00,177.19,177.38,177.18,177.26,103000.0,177.19,177.38,177.18,177.26,103000.0
2011-09-01 10:25:00,177.23,177.31,177.05,177.24,146100.0,177.23,177.31,177.05,177.24,146100.0
2011-09-01 10:30:00,177.26,177.34,176.55,176.68,434300.0,177.26,177.34,176.55,176.68,434300.0
2011-09-01 10:35:00,176.72,177.11,176.67,177.05,223800.0,176.72,177.11,176.67,177.05,223800.0
2011-09-01 10:40:00,177.03,177.18,176.87,177.17,148300.0,177.03,177.18,176.87,177.17,148300.0
2011-09-01 10:45:00,177.18,177.44,176.97,177.41,295900.0,177.18,177.44,176.97,177.41,295900.0
2011-09-01 10:50:00,177.44,177.48,177.17,177.43,185900.0,177.44,177.48,177.17,177.43,185900.0
2011-09-01 10:55:00,177.42,177.7,177.34,177.44,426000.0,177.42,177.7,177.34,177.44,426000.0
2011-09-01 11:00:00,177.47,177.64,177.47,177.5,92700.0,177.47,177.64,177.47,177.5,92700.0
2011-09-01 11:05:00,177.51,177.62,177.46,177.62,130600.0,177.51,177.62,177.46,177.62,130600.0
2011-09-01 11:10:00,177.62,178.02,177.6,177.81,493500.0,177.62,178.02,177.6,177.81,493500.0
2011-09-01 11:15:00,177.8,177.84,177.5,177.56,191400.0,177.8,177.84,177.5,177.56,191400.0
2011-09-01 11:20:00,177.63,177.71,177.57,177.6,60000.0,177.63,177.71,177.57,177.6,60000.0
2011-09-01 11:25:00,177.59,177.78,177.57,177.66,64600.0,177.59,177.78,177.57,177.66,64600.0
2011-09-01 11:30:00,177.66,177.7,177.27,177.31,348500.0,177.66,177.7,177.27,177.31,348500.0
2011-09-01 11:35:00,177.32,177.47,177.31,177.44,125100.0,177.32,177.47,177.31,177.44,125100.0
2011-09-01 11:40:00,177.43,177.58,177.3,177.55,86100.0,177.43,177.58,177.3,177.55,86100.0
2011-09-01 11:45:00,177.53,177.69,177.45,177.6,88800.0,177.53,177.69,177.45,177.6,88800.0
2011-09-01 11:50:00,177.61,177.68,177.47,177.49,45800.0,177.61,177.68,177.47,177.49,45800.0
2011-09-01 11:55:00,177.5,177.62,177.5,177.57,53100.0,177.5,177.62,177.5,177.57,53100.0
2011-09-01 12:00:00,177.57,177.79,177.53,177.7,175400.0,177.57,177.79,177.53,177.7,175400.0
2011-09-01 12:05:00,177.7,178.17,177.7,178.17,223200.0,177.7,178.17,177.7,178.17,223200.0
2011-09-01 12:10:00,178.15,178.17,177.81,177.83,150500.0,178.15,178.17,177.81,177.83,150500.0
2011-09-01 12:15:00,177.84,178.03,177.84,177.99,104500.0,177.84,178.03,177.84,177.99,104500.0
2011-09-01 12:20:00,178.0,178.04,177.71,177.79,152600.0,178.0,178.04,177.71,177.79,152600.0
2011-09-01 12:25:00,177.79,177.87,177.64,177.69,71300.0,177.79,177.87,177.64,177.69,71300.0
2011-09-01 12:30:00,177.68,177.79,177.58,177.79,103400.0,177.68,177.79,177.58,177.79,103400.0
2011-09-01 12:35:00,177.8,177.84,177.63,177.83,57600.0,177.8,177.84,177.63,177.83,57600.0
2011-09-01 12:40:00,177.84,177.98,177.8,177.95,103500.0,177.84,177.98,177.8,177.95,103500.0
2011-09-01 12:45:00,177.96,177.97,177.68,177.85,75600.0,177.96,177.97,177.68,177.85,75600.0
2011-09-01 12:50:00,177.86,177.89,177.72,177.82,114700.0,177.86,177.89,177.72,177.82,114700.0
2011-09-01 12:55:00,177.82,177.83,177.58,177.69,161100.0,177.82,177.83,177.58,177.69,161100.0
2011-09-01 13:00:00,177.7,177.8,177.63,177.67,181700.0,177.7,177.8,177.63,177.67,181700.0
2011-09-01 13:05:00,177.7,177.8,177.58,177.78,86100.0,177.7,177.8,177.58,177.78,86100.0
2011-09-01 13:10:00,177.79,177.8,177.66,177.69,39100.0,177.79,177.8,177.66,177.69,39100.0
2011-09-01 13:15:00,177.68,177.78,177.5,177.66,169100.0,177.68,177.78,177.5,177.66,169100.0
2011-09-01 13:20:00,177.66,177.75,177.62,177.72,155400.0,177.66,177.75,177.62,177.72,155400.0
2011-09-01 13:25:00,177.72,177.95,177.72,177.95,209600.0,177.72,177.95,177.72,177.95,209600.0
2011-09-01 13:30:00,177.95,177.96,177.82,177.82,97100.0,177.95,177.96,177.82,177.82,97100.0
2011-09-01 13:35:00,177.81,177.98,177.8,177.93,135900.0,177.81,177.98,177.8,177.93,135900.0
2011-09-01 13:40:00,177.96,178.05,177.91,178.03,196600.0,177.96,178.05,177.91,178.03,196600.0
2011-09-01 13:45:00,178.05,178.07,177.94,178.06,142000.0,178.05,178.07,177.94,178.06,142000.0
2011-09-01 13:50:00,178.07,178.22,178.0,178.0,198800.0,178.07,178.22,178.0,178.0,198800.0
2011-09-01 13:55:00,177.99,178.1,177.82,178.08,292600.0,177.99,178.1,177.82,178.08,292600.0
2011-09-01 14:00:00,178.09,178.14,178.03,178.1,91500.0,178.09,178.14,178.03,178.1,91500.0
2011-09-01 14:05:00,178.08,178.18,178.05,178.17,63400.0,178.08,178.18,178.05,178.17,63400.0
2011-09-01 14:10:00,178.17,178.23,178.13,178.21,129500.0,178.17,178.23,178.13,178.21,129500.0
2011-09-01 14:15:00,178.22,178.26,178.07,178.12,128300.0,178.22,178.26,178.07,178.12,128300.0
2011-09-01 14:20:00,178.11,178.17,178.09,178.11,101300.0,178.11,178.17,178.09,178.11,101300.0
2011-09-01 14:25:00,178.11,178.26,178.09,178.22,140800.0,178.11,178.26,178.09,178.22,140800.0
2011-09-01 14:30:00,178.21,178.26,178.13,178.18,81200.0,178.21,178.26,178.13,178.18,81200.0
2011-09-01 14:35:00,178.19,178.19,178.05,178.1,56400.0,178.19,178.19,178.05,178.1,56400.0
2011-09-01 14:40:00,178.11,178.12,178.0,178.03,163600.0,178.11,178.12,178.0,178.03,163600.0
2011-09-01 14:45:00,178.03,178.11,177.94,178.1,154300.0,178.03,178.11,177.94,178.1,154300.0
2011-09-01 14:50:00,178.11,178.12,177.88,177.89,180400.0,178.11,178.12,177.88,177.89,180400.0
2011-09-01 14:55:00,177.89,177.98,177.86,177.97,86100.0,177.89,177.98,177.86,177.97,86100.0
2011-09-01 15:00:00,177.97,178.07,177.97,178.06,73300.0,177.97,178.07,177.97,178.06,73300.0
2011-09-01 15:05:00,178.06,178.08,177.95,178.0,149000.0,178.06,178.08,177.95,178.0,149000.0
2011-09-01 15:10:00,177.99,178.0,177.88,177.94,132600.0,177.99,178.0,177.88,177.94,132600.0
2011-09-01 15:15:00,177.93,177.95,177.86,177.9,75000.0,177.93,177.95,177.86,177.9,75000.0
2011-09-01 15:20:00,177.89,178.0,177.87,177.89,84800.0,177.89,178.0,177.87,177.89,84800.0
2011-09-01 15:25:00,177.88,177.92,177.85,177.87,120700.0,177.88,177.92,177.85,177.87,120700.0
2011-09-01 15:30:00,177.87,177.92,177.72,177.78,245000.0,177.87,177.92,177.72,177.78,245000.0
2011-09-01 15:35:00,177.77,177.79,177.42,177.45,308700.0,177.77,177.79,177.42,177.45,308700.0
2011-09-01 15:40:00,177.45,177.48,177.13,177.41,471600.0,177.45,177.48,177.13,177.41,471600.0
2011-09-01 15:45:00,177.4,177.65,177.4,177.62,236800.0,177.4,177.65,177.4,177.62,236800.0
2011-09-01 15:50:00,177.62,177.77,177.62,177.64,136200.0,177.62,177.77,177.62,177.64,136200.0
2011-09-01 15:55:00,177.64,177.88,177.64,177.86,294000.0,177.64,177.88,177.64,177.86,294000.0
2011-09-02 09:30:00,182.81,182.89,182.4,182.5,1075600.0,182.81,182.89,182.4,182.5,1075600.0
2011-09-02 09:35:00,182.5,182.67,182.38,182.5,758000.0,182.5,182.67,182.38,182.5,758000.0
2011-09-02 09:40:00,182.5,182.73,182.4,182.48,483600.0,182.5,182.73,182.4,182.48,483600.0
2011-09-02 09:45:00,182.46,182.53,182.13,182.19,419000.0,182.46,182.53,182.13,182.19,419000.0
2011-09-02 09:50:00,182.15,182.46,182.14,182.44,543700.0,182.15,182.46,182.14,182.44,543700.0
2011-09-02 09:55:00,182.44,182.49,182.19,182.23,345500.0,182.44,182.49,182.19,182.23,345500.0
2011-09-02 10:00:00,182.23,182.57,182.1,182.45,403800.0,182.23,182.57,182.1,182.45,403800.0
2011-09-02 10:05:00,182.45,182.78,182.45,182.57,410800.0,182.45,182.78,182.45,182.57,410800.0
2011-09-02 10:10:00,182.57,182.8,182.52,182.74,437300.0,182.57,182.8,182.52,182.74,437300.0
2011-09-02 10:15:00,182.76,183.01,182.66,182.68,552600.0,182.76,183.01,182.66,182.68,552600.0
2011-09-02 10:20:00,182.68,183.0,182.66,182.83,442900.0,182.68,183.0,182.66,182.83,442900.0
2011-09-02 10:25:00,182.83,182.91,182.6,182.6,169600.0,182.83,182.91,182.6,182.6,169600.0
2011-09-02 10:30:00,182.62,182.82,182.52,182.8,206100.0,182.62,182.82,182.52,182.8,206100.0
2011-09-02 10:35:00,182.79,182.89,182.67,182.85,152400.0,182.79,182.89,182.67,182.85,152400.0
2011-09-02 10:40:00,182.85,182.94,182.71,182.78,159800.0,182.85,182.94,182.71,182.78,159800.0
2011-09-02 10:45:00,182.79,182.83,182.64,182.65,136000.0,182.79,182.83,182.64,182.65,136000.0
2011-09-02 10:50:00,182.65,182.76,182.42,182.66,303700.0,182.65,182.76,182.42,182.66,303700.0
2011-09-02 10:55:00,182.66,182.69,182.53,182.66,137900.0,182.66,182.69,182.53,182.66,137900.0
2011-09-02 11:00:00,182.67,182.67,182.28,182.44,343400.0,182.67,182.67,182.28,182.44,343400.0
2011-09-02 11:05:00,182.47,182.5,182.4,182.46,149800.0,182.47,182.5,182.4,182.46,149800.0
2011-09-02 11:10:00,182.47,182.54,182.42,182.5,107000.0,182.47,182.54,182.42,182.5,107000.0
2011-09-02 11:15:00,182.51,182.64,182.51,182.55,214100.0,182.51,182.64,182.51,182.55,214100.0
2011-09-02 11:20:00,182.55,182.61,182.52,182.58,153300.0,182.55,182.61,182.52,182.58,153300.0
2011-09-02 11:25:00,182.57,182.6,182.41,182.43,98600.0,182.57,182.6,182.41,182.43,98600.0
2011-09-02 11:30:00,182.44,182.61,182.41,182.44,119700.0,182.44,182.61,182.41,182.44,119700.0
2011-09-02 11:35:00,182.45,182.49,182.34,182.44,144400.0,182.45,182.49,182.34,182.44,144400.0
2011-09-02 11:40:00,182.45,182.54,182.36,182.44,164200.0,182.45,182.54,182.36,182.44,164200.0
2011-09-02 11:45:00,182.44,182.58,182.44,182.46,114800.0,182.44,182.58,182.44,182.46,114800.0
2011-09-02 11:50:00,182.46,182.52,182.37,182.48,60700.0,182.46,182.52,182.37,182.48,60700.0
2011-09-02 11:55:00,182.49,182.55,182.47,182.53,114900.0,182.49,182.55,182.47,182.53,114900.0
2011-09-02 12:00:00,182.54,182.54,182.45,182.52,125200.0,182.54,182.54,182.45,182.52,125200.0
2011-09-02 12:05:00,182.51,182.69,182.5,182.67,180400.0,182.51,182.69,182.5,182.67,180400.0
2011-09-02 12:10:00,182.67,182.75,182.62,182.67,174100.0,182.67,182.75,182.62,182.67,174100.0
2011-09-02 12:15:00,182.66,182.85,182.54,182.81,139000.0,182.66,182.85,182.54,182.81,139000.0
2011-09-02 12:20:00,182.8,182.84,182.71,182.76,97000.0,182.8,182.84,182.71,182.76,97000.0
2011-09-02 12:25:00,182.77,182.93,182.76,182.8,92700.0,182.77,182.93,182.76,182.8,92700.0
2011-09-02 12:30:00,182.78,182.81,182.45,182.56,235100.0,182.78,182.81,182.45,182.56,235100.0
2011-09-02 12:35:00,182.58,182.84,182.58,182.72,251700.0,182.58,182.84,182.58,182.72,251700.0
2011-09-02 12:40:00,182.72,182.74,182.56,182.61,114600.0,182.72,182.74,182.56,182.61,114600.0
2011-09-02 12:45:00,182.62,182.62,182.35,182.44,163800.0,182.62,182.62,182.35,182.44,163800.0
2011-09-02 12:50:00,182.45,182.51,182.41,182.44,108300.0,182.45,182.51,182.41,182.44,108300.0
2011-09-02 12:55:00,182.45,182.51,182.43,182.47,60300.0,182.45,182.51,182.43,182.47,60300.0
2011-09-02 13:00:00,182.47,182.49,182.41,182.46,50300.0,182.47,182.49,182.41,182.46,50300.0
2011-09-02 13:05:00,182.45,182.48,182.34,182.4,98800.0,182.45,182.48,182.34,182.4,98800.0
2011-09-02 13:10:00,182.4,182.44,182.18,182.4,173400.0,182.4,182.44,182.18,182.4,173400.0
2011-09-02 13:15:00,182.39,182.48,182.25,182.28,74000.0,182.39,182.48,182.25,182.28,74000.0
2011-09-02 13:20:00,182.29,182.34,182.21,182.24,75500.0,182.29,182.34,182.21,182.24,75500.0
2011-09-02 13:25:00,182.25,182.52,182.23,182.47,178300.0,182.25,182.52,182.23,182.47,178300.0
2011-09-02 13:30:00,182.47,182.61,182.47,182.51,100000.0,182.47,182.61,182.47,182.51,100000.0
2011-09-02 13:35:00,182.53,182.63,182.47,182.47,88800.0,182.53,182.63,182.47,182.47,88800.0
2011-09-02 13:40:00,182.48,182.61,182.46,182.54,47100.0,182.48,182.61,182.46,182.54,47100.0
2011-09-02 13:45:00,182.56,182.6,182.4,182.46,59200.0,182.56,182.6,182.4,182.46,59200.0
2011-09-02 13:50:00,182.46,182.5,182.42,182.5,59200.0,182.46,182.5,182.42,182.5,59200.0
2011-09-02 13:55:00,182.5,182.52,182.47,182.5,37300.0,182.5,182.52,182.47,182.5,37300.0
2011-09-02 14:00:00,182.49,182.69,182.46,182.68,181300.0,182.49,182.69,182.46,182.68,181300.0
2011-09-02 14:05:00,182.66,182.72,182.56,182.68,184900.0,182.66,182.72,182.56,182.68,184900.0
2011-09-02 14:10:00,182.67,182.67,182.4,182.51,363200.0,182.67,182.67,182.4,182.51,363200.0
2011-09-02 14:15:00,182.51,182.68,182.51,182.64,77500.0,182.51,182.68,182.51,182.64,77500.0
2011-09-02 14:20:00,182.63,182.78,182.58,182.73,246100.0,182.63,182.78,182.58,182.73,246100.0
2011-09-02 14:25:00,182.73,182.87,182.72,182.85,190300.0,182.73,182.87,182.72,182.85,190300.0
2011-09-02 14:30:00,182.85,182.91,182.83,182.89,118700.0,182.85,182.91,182.83,182.89,118700.0
2011-09-02 14:35:00,182.88,182.9,182.79,182.85,92100.0,182.88,182.9,182.79,182.85,92100.0
2011-09-02 14:40:00,182.87,183.0,182.83,182.95,185200.0,182.87,183.0,182.83,182.95,185200.0
2011-09-02 14:45:00,182.95,183.06,182.92,183.05,286500.0,182.95,183.06,182.92,183.05,286500.0
2011-09-02 14:50:00,183.05,183.06,182.88,182.97,265100.0,183.05,183.06,182.88,182.97,265100.0
2011-09-02 14:55:00,182.95,183.11,182.94,183.06,169700.0,182.95,183.11,182.94,183.06,169700.0
2011-09-02 15:00:00,183.06,183.5,183.06,183.5,331100.0,183.06,183.5,183.06,183.5,331100.0
2011-09-02 15:05:00,183.49,183.51,183.18,183.25,378400.0,183.49,183.51,183.18,183.25,378400.0
2011-09-02 15:10:00,183.25,183.32,183.21,183.21,92900.0,183.25,183.32,183.21,183.21,92900.0
2011-09-02 15:15:00,183.23,183.4,183.22,183.3,132200.0,183.23,183.4,183.22,183.3,132200.0
2011-09-02 15:20:00,183.29,183.29,183.08,183.09,286100.0,183.29,183.29,183.08,183.09,286100.0
2011-09-02 15:25:00,183.1,183.17,182.94,182.99,252500.0,183.1,183.17,182.94,182.99,252500.0
2011-09-02 15:30:00,182.99,183.07,182.95,183.01,157800.0,182.99,183.07,182.95,183.01,157800.0
2011-09-02 15:35:00,183.0,183.02,182.82,182.91,156000.0,183.0,183.02,182.82,182.91,156000.0
2011-09-02 15:40:00,182.92,183.03,182.92,182.96,163800.0,182.92,183.03,182.92,182.96,163800.0
2011-09-02 15:45:00,182.96,183.24,182.94,183.24,295200.0,182.96,183.24,182.94,183.24,295200.0
2011-09-02 15:50:00,183.24,183.26,183.15,183.19,341800.0,183.24,183.26,183.15,183.19,341800.0
2011-09-02 15:55:00,183.17,183.3,183.12,183.21,448700.0,183.17,183.3,183.12,183.21,448700.0
2011-09-06 09:30:00,184.58,184.77,184.25,184.77,1085700.0,184.58,184.77,184.25,184.77,1085700.0
2011-09-06 09:35:00,184.75,185.61,184.75,185.5,1389500.0,184.75,185.61,184.75,185.5,1389500.0
2011-09-06 09:40:00,185.49,185.85,185.46,185.51,1039900.0,185.49,185.85,185.46,185.51,1039900.0
2011-09-06 09:45:00,185.49,185.66,185.3,185.54,511000.0,185.49,185.66,185.3,185.54,511000.0
2011-09-06 09:50:00,185.53,185.71,185.11,185.33,782700.0,185.53,185.71,185.11,185.33,782700.0
2011-09-06 09:55:00,185.32,185.33,184.6,184.7,865900.0,185.32,185.33,184.6,184.7,865900.0
2011-09-06 10:00:00,184.71,185.0,184.11,184.52,678200.0,184.71,185.0,184.11,184.52,678200.0
2011-09-06 10:05:00,184.5,185.1,184.35,184.78,587600.0,184.5,185.1,184.35,184.78,587600.0
2011-09-06 10:10:00,184.77,185.59,184.65,185.35,435000.0,184.77,185.59,184.65,185.35,435000.0
2011-09-06 10:15:00,185.34,185.39,184.98,185.17,333100.0,185.34,185.39,184.98,185.17,333100.0
2011-09-06 10:20:00,185.15,185.23,185.03,185.13,206600.0,185.15,185.23,185.03,185.13,206600.0
2011-09-06 10:25:00,185.1,185.45,185.08,185.39,218000.0,185.1,185.45,185.08,185.39,218000.0
2011-09-06 10:30:00,185.4,185.48,185.09,185.1,644700.0,185.4,185.48,185.09,185.1,644700.0
2011-09-06 10:35:00,185.1,185.12,184.69,184.84,624300.0,185.1,185.12,184.69,184.84,624300.0
2011-09-06 10:40:00,184.81,185.0,184.57,184.82,384000.0,184.81,185.0,184.57,184.82,384000.0
2011-09-06 10:45:00,184.85,185.1,184.81,184.98,257700.0,184.85,185.1,184.81,184.98,257700.0
2011-09-06 10:50:00,184.95,185.04,184.77,184.78,196100.0,184.95,185.04,184.77,184.78,196100.0
2011-09-06 10:55:00,184.79,184.81,184.25,184.37,743000.0,184.79,184.81,184.25,184.37,743000.0
2011-09-06 11:00:00,184.36,184.72,184.36,184.45,252300.0,184.36,184.72,184.36,184.45,252300.0
2011-09-06 11:05:00,184.47,184.69,183.75,183.75,685100.0,184.47,184.69,183.75,183.75,685100.0
2011-09-06 11:10:00,183.75,184.19,183.66,183.75,482600.0,183.75,184.19,183.66,183.75,482600.0
2011-09-06 11:15:00,183.75,184.04,182.47,182.86,1217000.0,183.75,184.04,182.47,182.86,1217000.0
2011-09-06 11:20:00,182.87,182.88,181.61,182.19,1307400.0,182.87,182.88,181.61,182.19,1307400.0
2011-09-06 11:25:00,182.13,182.17,181.31,181.9,909100.0,182.13,182.17,181.31,181.9,909100.0
2011-09-06 11:30:00,181.92,182.51,181.7,182.43,566700.0,181.92,182.51,181.7,182.43,566700.0
2011-09-06 11:35:00,182.44,182.69,182.13,182.6,310300.0,182.44,182.69,182.13,182.6,310300.0
2011-09-06 11:40:00,182.61,182.74,182.3,182.42,258000.0,182.61,182.74,182.3,182.42,258000.0
2011-09-06 11:45:00,182.4,182.74,182.33,182.68,220900.0,182.4,182.74,182.33,182.68,220900.0
2011-09-06 11:50:00,182.7,182.88,182.59,182.81,183800.0,182.7,182.88,182.59,182.81,183800.0
2011-09-06 11:55:00,182.79,182.84,182.03,182.07,361900.0,182.79,182.84,182.03,182.07,361900.0
2011-09-06 12:00:00,182.04,182.06,181.6,181.96,482200.0,182.04,182.06,181.6,181.96,482200.0
2011-09-06 12:05:00,181.93,182.27,181.42,182.19,453000.0,181.93,182.27,181.42,182.19,453000.0
2011-09-06 12:10:00,182.21,182.4,181.97,182.12,193700.0,182.21,182.4,181.97,182.12,193700.0
2011-09-06 12:15:00,182.13,182.33,181.88,182.23,267900.0,182.13,182.33,181.88,182.23,267900.0
2011-09-06 12:20:00,182.23,182.46,182.11,182.36,214800.0,182.23,182.46,182.11,182.36,214800.0
2011-09-06 12:25:00,182.36,182.7,182.36,182.46,241200.0,182.36,182.7,182.36,182.46,241200.0
2011-09-06 12:30:00,182.52,182.83,182.52,182.79,122800.0,182.52,182.83,182.52,182.79,122800.0
2011-09-06 12:35:00,182.77,183.12,182.66,182.93,227800.0,182.77,183.12,182.66,182.93,227800.0
2011-09-06 12:40:00,182.92,183.05,182.67,182.78,193300.0,182.92,183.05,182.67,182.78,193300.0
2011-09-06 12:45:00,182.76,182.85,182.53,182.62,140100.0,182.76,182.85,182.53,182.62,140100.0
2011-09-06 12:50:00,182.62,182.94,182.28,182.91,133300.0,182.62,182.94,182.28,182.91,133300.0
2011-09-06 12:55:00,182.88,182.89,182.68,182.86,91700.0,182.88,182.89,182.68,182.86,91700.0
2011-09-06 13:00:00,182.87,183.0,182.7,182.87,89500.0,182.87,183.0,182.7,182.87,89500.0
2011-09-06 13:05:00,182.82,182.83,182.48,182.6,116700.0,182.82,182.83,182.48,182.6,116700.0
2011-09-06 13:10:00,182.6,182.61,182.1,182.42,319900.0,182.6,182.61,182.1,182.42,319900.0
2011-09-06 13:15:00,182.4,182.57,182.33,182.33,116700.0,182.4,182.57,182.33,182.33,116700.0
2011-09-06 13:20:00,182.35,182.53,182.27,182.38,60500.0,182.35,182.53,182.27,182.38,60500.0
2011-09-06 13:25:00,182.37,182.42,182.03,182.15,142500.0,182.37,182.42,182.03,182.15,142500.0
2011-09-06 13:30:00,182.15,182.35,182.14,182.31,100300.0,182.15,182.35,182.14,182.31,100300.0
2011-09-06 13:35:00,182.32,182.54,182.2,182.2,122500.0,182.32,182.54,182.2,182.2,122500.0
2011-09-06 13:40:00,182.23,182.28,181.61,181.76,289300.0,182.23,182.28,181.61,181.76,289300.0
2011-09-06 13:45:00,181.73,181.76,181.46,181.57,358500.0,181.73,181.76,181.46,181.57,358500.0
2011-09-06 13:50:00,181.55,181.76,181.36,181.67,274600.0,181.55,181.76,181.36,181.67,274600.0
2011-09-06 13:55:00,181.68,182.23,181.67,182.16,217300.0,181.68,182.23,181.67,182.16,217300.0
2011-09-06 14:00:00,182.18,182.29,181.95,182.17,140000.0,182.18,182.29,181.95,182.17,140000.0
2011-09-06 14:05:00,182.17,182.31,181.93,181.97,130300.0,182.17,182.31,181.93,181.97,130300.0
2011-09-06 14:10:00,181.96,182.25,181.94,182.03,153400.0,181.96,182.25,181.94,182.03,153400.0
2011-09-06 14:15:00,182.03,182.27,181.9,182.07,178800.0,182.03,182.27,181.9,182.07,178800.0
2011-09-06 14:20:00,182.03,182.07,181.71,182.02,229900.0,182.03,182.07,181.71,182.02,229900.0
2011-09-06 14:25:00,182.02,182.47,182.0,182.41,138700.0,182.02,182.47,182.0,182.41,138700.0
2011-09-06 14:30:00,182.41,182.57,182.3,182.48,87300.0,182.41,182.57,182.3,182.48,87300.0
2011-09-06 14:35:00,182.52,182.67,182.5,182.6,103400.0,182.52,182.67,182.5,182.6,103400.0
2011-09-06 14:40:00,182.61,182.63,182.23,182.34,122300.0,182.61,182.63,182.23,182.34,122300.0
2011-09-06 14:45:00,182.35,182.5,182.33,182.45,73000.0,182.35,182.5,182.33,182.45,73000.0
2011-09-06 14:50:00,182.45,182.85,182.45,182.79,186500.0,182.45,182.85,182.45,182.79,186500.0
2011-09-06 14:55:00,182.77,183.19,182.73,183.09,283800.0,182.77,183.19,182.73,183.09,283800.0
2011-09-06 15:00:00,183.06,183.24,183.02,183.06,152300.0,183.06,183.24,183.02,183.06,152300.0
2011-09-06 15:05:00,183.06,183.12,182.77,183.1,197600.0,183.06,183.12,182.77,183.1,197600.0
2011-09-06 15:10:00,183.08,183.13,182.79,182.88,124400.0,183.08,183.13,182.79,182.88,124400.0
2011-09-06 15:15:00,182.87,182.98,182.83,182.94,94100.0,182.87,182.98,182.83,182.94,94100.0
2011-09-06 15:20:00,182.95,182.96,182.71,182.73,121700.0,182.95,182.96,182.71,182.73,121700.0
2011-09-06 15:25:00,182.74,182.86,182.63,182.78,111100.0,182.74,182.86,182.63,182.78,111100.0
2011-09-06 15:30:00,182.77,183.02,182.76,182.97,127400.0,182.77,183.02,182.76,182.97,127400.0
2011-09-06 15:35:00,182.98,183.05,182.86,182.87,137600.0,182.98,183.05,182.86,182.87,137600.0
2011-09-06 15:40:00,182.87,182.99,182.67,182.71,225300.0,182.87,182.99,182.67,182.71,225300.0
2011-09-06 15:45:00,182.71,182.74,182.5,182.67,186100.0,182.71,182.74,182.5,182.67,186100.0
2011-09-06 15:50:00,182.67,182.89,182.61,182.85,235600.0,182.67,182.89,182.61,182.85,235600.0
2011-09-06 15:55:00,182.84,182.95,182.81,182.92,551400.0,182.84,182.95,182.81,182.92,551400.0
2011-09-07 09:30:00,176.2,176.43,175.33,176.41,2278300.0,176.2,176.43,175.33,176.41,2278300.0
2011-09-07 09:35:00,176.4,176.67,176.21,176.41,991400.0,176.4,176.67,176.21,176.41,991400.0
2011-09-07 09:40:00,176.41,176.65,176.15,176.27,707000.0,176.41,176.65,176.15,176.27,707000.0
2011-09-07 09:45:00,176.28,176.93,176.26,176.6,903200.0,176.28,176.93,176.26,176.6,903200.0
2011-09-07 09:50:00,176.63,176.77,176.49,176.62,556900.0,176.63,176.77,176.49,176.62,556900.0
2011-09-07 09:55:00,176.62,176.94,176.26,176.48,503200.0,176.62,176.94,176.26,176.48,503200.0
2011-09-07 10:00:00,176.49,176.71,176.25,176.55,381000.0,176.49,176.71,176.25,176.55,381000.0
2011-09-07 10:05:00,176.56,176.62,175.64,175.68,798600.0,176.56,176.62,175.64,175.68,798600.0
2011-09-07 10:10:00,175.68,175.77,175.17,175.61,1091000.0,175.68,175.77,175.17,175.61,1091000.0
2011-09-07 10:15:00,175.61,176.17,175.32,175.39,679500.0,175.61,176.17,175.32,175.39,679500.0
2011-09-07 10:20:00,175.39,175.54,174.45,174.65,1424300.0,175.39,175.54,174.45,174.65,1424300.0
2011-09-07 10:25:00,174.63,175.56,174.63,175.55,763300.0,174.63,175.56,174.63,175.55,763300.0
2011-09-07 10:30:00,175.55,175.57,175.05,175.47,529700.0,175.55,175.57,175.05,175.47,529700.0
2011-09-07 10:35:00,175.44,175.76,175.34,175.68,435900.0,175.44,175.76,175.34,175.68,435900.0
2011-09-07 10:40:00,175.69,175.76,175.27,175.36,384500.0,175.69,175.76,175.27,175.36,384500.0
2011-09-07 10:45:00,175.37,176.24,175.37,176.22,401900.0,175.37,176.24,175.37,176.22,401900.0
2011-09-07 10:50:00,176.24,176.34,175.83,175.95,422100.0,176.24,176.34,175.83,175.95,422100.0
2011-09-07 10:55:00,175.93,176.31,175.91,176.19,290200.0,175.93,176.31,175.91,176.19,290200.0
2011-09-07 11:00:00,176.16,176.38,176.07,176.22,192300.0,176.16,176.38,176.07,176.22,192300.0
2011-09-07 11:05:00,176.22,176.22,175.41,175.82,587900.0,176.22,176.22,175.41,175.82,587900.0
2011-09-07 11:10:00,175.83,176.15,175.72,176.15,186900.0,175.83,176.15,175.72,176.15,186900.0
2011-09-07 11:15:00,176.16,176.62,176.05,176.27,589700.0,176.16,176.62,176.05,176.27,589700.0
2011-09-07 11:20:00,176.25,176.73,176.13,176.33,372900.0,176.25,176.73,176.13,176.33,372900.0
2011-09-07 11:25:00,176.32,176.85,176.27,176.58,396900.0,176.32,176.85,176.27,176.58,396900.0
2011-09-07 11:30:00,176.6,177.01,176.59,176.75,367700.0,176.6,177.01,176.59,176.75,367700.0
2011-09-07 11:35:00,176.77,176.82,176.47,176.64,267100.0,176.77,176.82,176.47,176.64,267100.0
2011-09-07 11:40:00,176.65,176.9,176.59,176.9,142700.0,176.65,176.9,176.59,176.9,142700.0
2011-09-07 11:45:00,176.89,176.95,176.48,176.49,215900.0,176.89,176.95,176.48,176.49,215900.0
2011-09-07 11:50:00,176.5,176.67,176.36,176.64,206000.0,176.5,176.67,176.36,176.64,206000.0
2011-09-07 11:55:00,176.62,176.99,176.57,176.9,206500.0,176.62,176.99,176.57,176.9,206500.0
2011-09-07 12:00:00,176.9,176.95,176.57,176.69,204100.0,176.9,176.95,176.57,176.69,204100.0
2011-09-07 12:05:00,176.68,176.73,176.5,176.66,128800.0,176.68,176.73,176.5,176.66,128800.0
2011-09-07 12:10:00,176.67,176.75,176.57,176.68,98400.0,176.67,176.75,176.57,176.68,98400.0
2011-09-07 12:15:00,176.66,176.82,176.64,176.7,94800.0,176.66,176.82,176.64,176.7,94800.0
2011-09-07 12:20:00,176.72,176.84,176.63,176.74,152800.0,176.72,176.84,176.63,176.74,152800.0
2011-09-07 12:25:00,176.73,177.02,176.7,176.97,146000.0,176.73,177.02,176.7,176.97,146000.0
2011-09-07 12:30:00,176.98,177.63,176.98,177.35,463600.0,176.98,177.63,176.98,177.35,463600.0
2011-09-07 12:35:00,177.35,177.86,177.35,177.63,378800.0,177.35,177.86,177.35,177.63,378800.0
2011-09-07 12:40:00,177.64,177.87,177.57,177.64,235500.0,177.64,177.87,177.57,177.64,235500.0
2011-09-07 12:45:00,177.64,178.07,177.59,178.04,522600.0,177.64,178.07,177.59,178.04,522600.0
2011-09-07 12:50:00,178.02,178.09,177.73,177.85,250900.0,178.02,178.09,177.73,177.85,250900.0
2011-09-07 12:55:00,177.85,177.86,177.58,177.58,195900.0,177.85,177.86,177.58,177.58,195900.0
2011-09-07 13:00:00,177.58,177.62,177.26,177.31,212700.0,177.58,177.62,177.26,177.31,212700.0
2011-09-07 13:05:00,177.32,177.39,177.1,177.29,157400.0,177.32,177.39,177.1,177.29,157400.0
2011-09-07 13:10:00,177.27,177.37,177.2,177.34,72100.0,177.27,177.37,177.2,177.34,72100.0
2011-09-07 13:15:00,177.35,177.49,177.23,177.23,117600.0,177.35,177.49,177.23,177.23,117600.0
2011-09-07 13:20:00,177.23,177.32,176.87,176.92,153800.0,177.23,177.32,176.87,176.92,153800.0
2011-09-07 13:25:00,176.94,176.95,176.66,176.71,197600.0,176.94,176.95,176.66,176.71,197600.0
2011-09-07 13:30:00,176.72,176.89,176.68,176.79,94800.0,176.72,176.89,176.68,176.79,94800.0
2011-09-07 13:35:00,176.82,176.87,176.61,176.65,93200.0,176.82,176.87,176.61,176.65,93200.0
2011-09-07 13:40:00,176.66,177.1,176.64,177.01,136000.0,176.66,177.1,176.64,177.01,136000.0
2011-09-07 13:45:00,177.01,177.16,176.99,177.02,151500.0,177.01,177.16,176.99,177.02,151500.0
2011-09-07 13:50:00,177.02,177.11,176.77,176.8,58100.0,177.02,177.11,176.77,176.8,58100.0
2011-09-07 13:55:00,176.8,176.85,176.67,176.75,124200.0,176.8,176.85,176.67,176.75,124200.0
2011-09-07 14:00:00,176.72,176.86,176.35,176.42,265500.0,176.72,176.86,176.35,176.42,265500.0
2011-09-07 14:05:00,176.42,176.46,176.25,176.36,213600.0,176.42,176.46,176.25,176.36,213600.0
2011-09-07 14:10:00,176.36,176.46,176.31,176.31,98000.0,176.36,176.46,176.31,176.31,98000.0
2011-09-07 14:15:00,176.32,176.63,176.25,176.32,113700.0,176.32,176.63,176.25,176.32,113700.0
2011-09-07 14:20:00,176.31,176.45,176.1,176.21,192400.0,176.31,176.45,176.1,176.21,192400.0
2011-09-07 14:25:00,176.23,176.35,176.1,176.28,324800.0,176.23,176.35,176.1,176.28,324800.0
2011-09-07 14:30:00,176.28,176.42,176.22,176.3,84400.0,176.28,176.42,176.22,176.3,84400.0
2011-09-07 14:35:00,176.29,176.31,176.13,176.28,65900.0,176.29,176.31,176.13,176.28,65900.0
2011-09-07 14:40:00,176.28,176.46,176.27,176.35,98600.0,176.28,176.46,176.27,176.35,98600.0
2011-09-07 14:45:00,176.36,176.57,176.36,176.52,140400.0,176.36,176.57,176.36,176.52,140400.0
2011-09-07 14:50:00,176.52,176.63,176.5,176.6,109400.0,176.52,176.63,176.5,176.6,109400.0
2011-09-07 14:55:00,176.6,176.6,176.31,176.38,147500.0,176.6,176.6,176.31,176.38,147500.0
2011-09-07 15:00:00,176.37,176.53,176.35,176.39,72800.0,176.37,176.53,176.35,176.39,72800.0
2011-09-07 15:05:00,176.39,176.5,176.35,176.39,54700.0,176.39,176.5,176.35,176.39,54700.0
2011-09-07 15:10:00,176.39,176.59,176.36,176.49,92600.0,176.39,176.59,176.36,176.49,92600.0
2011-09-07 15:15:00,176.49,176.53,176.4,176.49,61400.0,176.49,176.53,176.4,176.49,61400.0
2011-09-07 15:20:00,176.49,176.59,176.47,176.58,126300.0,176.49,176.59,176.47,176.58,126300.0
2011-09-07 15:25:00,176.57,176.7,176.55,176.64,121000.0,176.57,176.7,176.55,176.64,121000.0
2011-09-07 15:30:00,176.62,176.67,176.57,176.63,126200.0,176.62,176.67,176.57,176.63,126200.0
2011-09-07 15:35:00,176.64,176.92,176.64,176.9,383700.0,176.64,176.92,176.64,176.9,383700.0
2011-09-07 15:40:00,176.89,177.24,176.88,177.08,286900.0,176.89,177.24,176.88,177.08,286900.0
2011-09-07 15:45:00,177.06,177.15,176.96,177.11,227400.0,177.06,177.15,176.96,177.11,227400.0
2011-09-07 15:50:00,177.12,177.19,177.02,177.04,371700.0,177.12,177.19,177.02,177.04,371700.0
2011-09-07 15:55:00,177.04,177.12,176.74,177.07,564200.0,177.04,177.12,176.74,177.07,564200.0
2011-09-08 09:30:00,181.39,181.49,180.79,180.89,831700.0,181.39,181.49,180.79,180.89,831700.0
2011-09-08 09:35:00,180.92,180.92,180.42,180.51,606700.0,180.92,180.92,180.42,180.51,606700.0
2011-09-08 09:40:00,180.51,180.65,180.06,180.25,763000.0,180.51,180.65,180.06,180.25,763000.0
2011-09-08 09:45:00,180.25,180.48,180.17,180.24,337500.0,180.25,180.48,180.17,180.24,337500.0
2011-09-08 09:50:00,180.28,180.74,180.25,180.71,270700.0,180.28,180.74,180.25,180.71,270700.0
2011-09-08 09:55:00,180.72,180.74,180.56,180.61,294500.0,180.72,180.74,180.56,180.61,294500.0
2011-09-08 10:00:00,180.62,180.98,180.6,180.66,341800.0,180.62,180.98,180.6,180.66,341800.0
2011-09-08 10:05:00,180.69,180.89,180.58,180.6,230100.0,180.69,180.89,180.58,180.6,230100.0
2011-09-08 10:10:00,180.62,180.7,180.25,180.56,488600.0,180.62,180.7,180.25,180.56,488600.0
2011-09-08 10:15:00,180.53,180.63,180.37,180.45,228700.0,180.53,180.63,180.37,180.45,228700.0
2011-09-08 10:20:00,180.47,180.52,180.24,180.32,291900.0,180.47,180.52,180.24,180.32,291900.0
2011-09-08 10:25:00,180.3,180.52,180.16,180.47,251400.0,180.3,180.52,180.16,180.47,251400.0
2011-09-08 10:30:00,180.46,180.53,179.93,180.05,392700.0,180.46,180.53,179.93,180.05,392700.0
2011-09-08 10:35:00,180.1,180.41,179.86,180.05,306800.0,180.1,180.41,179.86,180.05,306800.0
2011-09-08 10:40:00,180.05,180.2,179.77,179.95,276500.0,180.05,180.2,179.77,179.95,276500.0
2011-09-08 10:45:00,179.94,180.37,179.88,180.27,253600.0,179.94,180.37,179.88,180.27,253600.0
2011-09-08 10:50:00,180.27,180.55,180.26,180.41,361500.0,180.27,180.55,180.26,180.41,361500.0
2011-09-08 10:55:00,180.42,180.71,180.19,180.56,244200.0,180.42,180.71,180.19,180.56,244200.0
2011-09-08 11:00:00,180.56,180.61,180.37,180.43,191600.0,180.56,180.61,180.37,180.43,191600.0
2011-09-08 11:05:00,180.42,180.68,180.38,180.57,188100.0,180.42,180.68,180.38,180.57,188100.0
2011-09-08 11:10:00,180.56,180.88,180.56,180.72,246800.0,180.56,180.88,180.56,180.72,246800.0
2011-09-08 11:15:00,180.72,180.9,180.69,180.77,168600.0,180.72,180.9,180.69,180.77,168600.0
2011-09-08 11:20:00,180.77,180.89,180.67,180.88,98200.0,180.77,180.89,180.67,180.88,98200.0
2011-09-08 11:25:00,180.88,180.96,180.77,180.92,118300.0,180.88,180.96,180.77,180.92,118300.0
2011-09-08 11:30:00,180.92,180.99,180.71,180.91,157000.0,180.92,180.99,180.71,180.91,157000.0
2011-09-08 11:35:00,180.91,180.95,180.45,180.5,218900.0,180.91,180.95,180.45,180.5,218900.0
2011-09-08 11:40:00,180.51,180.7,180.49,180.64,161000.0,180.51,180.7,180.49,180.64,161000.0
2011-09-08 11:45:00,180.63,180.83,180.55,180.76,184100.0,180.63,180.83,180.55,180.76,184100.0
2011-09-08 11:50:00,180.76,180.8,180.6,180.8,103300.0,180.76,180.8,180.6,180.8,103300.0
2011-09-08 11:55:00,180.8,181.16,180.79,180.99,344500.0,180.8,181.16,180.79,180.99,344500.0
2011-09-08 12:00:00,180.99,181.09,180.84,181.05,149800.0,180.99,181.09,180.84,181.05,149800.0
2011-09-08 12:05:00,181.04,181.05,180.68,180.88,130100.0,181.04,181.05,180.68,180.88,130100.0
2011-09-08 12:10:00,180.88,180.94,180.69,180.87,113900.0,180.88,180.94,180.69,180.87,113900.0
2011-09-08 12:15:00,180.9,180.9,180.73,180.85,66700.0,180.9,180.9,180.73,180.85,66700.0
2011-09-08 12:20:00,180.86,180.96,180.77,180.93,103900.0,180.86,180.96,180.77,180.93,103900.0
2011-09-08 12:25:00,180.94,180.97,180.82,180.88,89000.0,180.94,180.97,180.82,180.88,89000.0
2011-09-08 12:30:00,180.87,180.94,180.76,180.9,62700.0,180.87,180.94,180.76,180.9,62700.0
2011-09-08 12:35:00,180.89,180.99,180.85,180.97,41300.0,180.89,180.99,180.85,180.97,41300.0
2011-09-08 12:40:00,180.97,181.0,180.79,180.87,130900.0,180.97,181.0,180.79,180.87,130900.0
2011-09-08 12:45:00,180.88,180.97,180.72,180.78,103400.0,180.88,180.97,180.72,180.78,103400.0
2011-09-08 12:50:00,180.77,180.83,180.61,180.64,108700.0,180.77,180.83,180.61,180.64,108700.0
2011-09-08 12:55:00,180.62,180.62,180.35,180.56,189700.0,180.62,180.62,180.35,180.56,189700.0
2011-09-08 13:00:00,180.56,180.74,180.51,180.68,79200.0,180.56,180.74,180.51,180.68,79200.0
2011-09-08 13:05:00,180.67,180.69,180.51,180.55,49300.0,180.67,180.69,180.51,180.55,49300.0
2011-09-08 13:10:00,180.55,180.85,180.52,180.85,97600.0,180.55,180.85,180.52,180.85,97600.0
2011-09-08 13:15:00,180.82,180.87,180.66,180.78,93900.0,180.82,180.87,180.66,180.78,93900.0
2011-09-08 13:20:00,180.76,180.88,180.73,180.81,31600.0,180.76,180.88,180.73,180.81,31600.0
2011-09-08 13:25:00,180.79,180.79,180.47,180.6,127800.0,180.79,180.79,180.47,180.6,127800.0
2011-09-08 13:30:00,180.62,181.06,180.43,180.74,325200.0,180.62,181.06,180.43,180.74,325200.0
2011-09-08 13:35:00,180.74,180.74,180.0,180.33,309800.0,180.74,180.74,180.0,180.33,309800.0
2011-09-08 13:40:00,180.32,180.69,180.28,180.61,194200.0,180.32,180.69,180.28,180.61,194200.0
2011-09-08 13:45:00,180.59,180.67,180.05,180.05,267400.0,180.59,180.67,180.05,180.05,267400.0
2011-09-08 13:50:00,180.05,180.27,179.86,180.25,314600.0,180.05,180.27,179.86,180.25,314600.0
2011-09-08 13:55:00,180.23,180.39,180.07,180.33,148100.0,180.23,180.39,180.07,180.33,148100.0
2011-09-08 14:00:00,180.36,180.62,180.15,180.2,218100.0,180.36,180.62,180.15,180.2,218100.0
2011-09-08 14:05:00,180.2,180.44,180.12,180.3,123800.0,180.2,180.44,180.12,180.3,123800.0
2011-09-08 14:10:00,180.3,180.7,180.22,180.66,99700.0,180.3,180.7,180.22,180.66,99700.0
2011-09-08 14:15:00,180.66,180.68,180.48,180.61,105300.0,180.66,180.68,180.48,180.61,105300.0
2011-09-08 14:20:00,180.6,180.97,180.6,180.89,173800.0,180.6,180.97,180.6,180.89,173800.0
2011-09-08 14:25:00,180.92,181.25,180.92,181.02,388500.0,180.92,181.25,180.92,181.02,388500.0
2011-09-08 14:30:00,181.0,181.14,180.76,180.78,223600.0,181.0,181.14,180.76,180.78,223600.0
2011-09-08 14:35:00,180.8,181.0,180.79,180.93,101500.0,180.8,181.0,180.79,180.93,101500.0
2011-09-08 14:40:00,180.94,181.03,180.87,180.97,183900.0,180.94,181.03,180.87,180.97,183900.0
2011-09-08 14:45:00,180.97,181.1,180.96,181.05,89400.0,180.97,181.1,180.96,181.05,89400.0
2011-09-08 14:50:00,181.03,181.19,180.9,181.14,143200.0,181.03,181.19,180.9,181.14,143200.0
2011-09-08 14:55:00,181.17,181.18,180.92,181.05,124700.0,181.17,181.18,180.92,181.05,124700.0
2011-09-08 15:00:00,181.09,181.59,181.07,181.51,394500.0,181.09,181.59,181.07,181.51,394500.0
2011-09-08 15:05:00,181.52,181.75,181.48,181.65,216600.0,181.52,181.75,181.48,181.65,216600.0
2011-09-08 15:10:00,181.65,182.12,181.64,182.0,478800.0,181.65,182.12,181.64,182.0,478800.0
2011-09-08 15:15:00,181.98,182.06,181.71,181.74,233200.0,181.98,182.06,181.71,181.74,233200.0
2011-09-08 15:20:00,181.73,181.84,181.69,181.74,438800.0,181.73,181.84,181.69,181.74,438800.0
2011-09-08 15:25:00,181.74,181.85,181.62,181.75,206900.0,181.74,181.85,181.62,181.75,206900.0
2011-09-08 15:30:00,181.74,181.91,181.65,181.7,261400.0,181.74,181.91,181.65,181.7,261400.0
2011-09-08 15:35:00,181.7,181.79,181.65,181.7,147200.0,181.7,181.79,181.65,181.7,147200.0
2011-09-08 15:40:00,181.7,181.85,181.53,181.79,388900.0,181.7,181.85,181.53,181.79,388900.0
2011-09-08 15:45:00,181.79,181.95,181.72,181.87,218000.0,181.79,181.95,181.72,181.87,218000.0
2011-09-08 15:50:00,181.87,182.09,181.83,181.89,356500.0,181.87,182.09,181.83,181.89,356500.0
2011-09-08 15:55:00,181.87,181.95,181.71,181.8,666400.0,181.87,181.95,181.71,181.8,666400.0
2011-09-09 09:30:00,179.72,180.33,179.25,180.32,434700.0,179.72,180.33,179.25,180.32,434700.0
2011-09-09 09:35:00,180.32,181.06,180.31,180.9,777300.0,180.32,181.06,180.31,180.9,777300.0
2011-09-09 09:40:00,180.87,181.09,180.55,180.74,473400.0,180.87,181.09,180.55,180.74,473400.0
2011-09-09 09:45:00,180.75,180.84,180.28,180.45,354500.0,180.75,180.84,180.28,180.45,354500.0
2011-09-09 09:50:00,180.49,180.88,180.29,180.6,449400.0,180.49,180.88,180.29,180.6,449400.0
2011-09-09 09:55:00,180.61,181.25,180.46,180.96,424700.0,180.61,181.25,180.46,180.96,424700.0
2011-09-09 10:00:00,181.01,181.12,180.14,180.21,442100.0,181.01,181.12,180.14,180.21,442100.0
2011-09-09 10:05:00,180.25,180.47,179.98,180.25,435200.0,180.25,180.47,179.98,180.25,435200.0
2011-09-09 10:10:00,180.27,180.66,180.25,180.54,180200.0,180.27,180.66,180.25,180.54,180200.0
2011-09-09 10:15:00,180.57,180.64,180.22,180.28,241700.0,180.57,180.64,180.22,180.28,241700.0
2011-09-09 10:20:00,180.26,180.42,179.92,179.93,242000.0,180.26,180.42,179.92,179.93,242000.0
2011-09-09 10:25:00,179.92,179.92,179.17,179.3,580900.0,179.92,179.92,179.17,179.3,580900.0
2011-09-09 10:30:00,179.29,179.9,179.28,179.82,311400.0,179.29,179.9,179.28,179.82,311400.0
2011-09-09 10:35:00,179.83,179.86,179.36,179.44,152900.0,179.83,179.86,179.36,179.44,152900.0
2011-09-09 10:40:00,179.46,179.72,179.39,179.61,158200.0,179.46,179.72,179.39,179.61,158200.0
2011-09-09 10:45:00,179.63,180.14,179.51,179.74,418600.0,179.63,180.14,179.51,179.74,418600.0
2011-09-09 10:50:00,179.74,180.0,179.55,179.8,190300.0,179.74,180.0,179.55,179.8,190300.0
2011-09-09 10:55:00,179.78,179.94,179.68,179.92,173100.0,179.78,179.94,179.68,179.92,173100.0
2011-09-09 11:00:00,179.93,180.6,179.91,180.15,263400.0,179.93,180.6,179.91,180.15,263400.0
2011-09-09 11:05:00,180.15,180.53,180.1,180.23,323400.0,180.15,180.53,180.1,180.23,323400.0
2011-09-09 11:10:00,180.22,180.95,179.86,180.75,320500.0,180.22,180.95,179.86,180.75,320500.0
2011-09-09 11:15:00,180.79,180.99,180.37,180.56,270300.0,180.79,180.99,180.37,180.56,270300.0
2011-09-09 11:20:00,180.56,181.26,180.52,181.12,361200.0,180.56,181.26,180.52,181.12,361200.0
2011-09-09 11:25:00,181.13,181.19,180.37,180.66,334800.0,181.13,181.19,180.37,180.66,334800.0
2011-09-09 11:30:00,180.71,180.87,180.29,180.38,243100.0,180.71,180.87,180.29,180.38,243100.0
2011-09-09 11:35:00,180.36,180.81,180.31,180.67,319100.0,180.36,180.81,180.31,180.67,319100.0
2011-09-09 11:40:00,180.69,181.0,180.4,180.44,249900.0,180.69,181.0,180.4,180.44,249900.0
2011-09-09 11:45:00,180.41,180.54,180.14,180.31,213700.0,180.41,180.54,180.14,180.31,213700.0
2011-09-09 11:50:00,180.27,180.51,180.26,180.39,149700.0,180.27,180.51,180.26,180.39,149700.0
2011-09-09 11:55:00,180.4,181.61,180.4,181.5,524200.0,180.4,181.61,180.4,181.5,524200.0
2011-09-09 12:00:00,181.5,181.63,181.09,181.2,411000.0,181.5,181.63,181.09,181.2,411000.0
2011-09-09 12:05:00,181.23,181.7,181.17,181.52,217100.0,181.23,181.7,181.17,181.52,217100.0
2011-09-09 12:10:00,181.51,181.87,181.41,181.81,403600.0,181.51,181.87,181.41,181.81,403600.0
2011-09-09 12:15:00,181.82,181.95,181.59,181.59,418500.0,181.82,181.95,181.59,181.59,418500.0
2011-09-09 12:20:00,181.6,181.67,181.38,181.54,273100.0,181.6,181.67,181.38,181.54,273100.0
2011-09-09 12:25:00,181.56,181.83,181.4,181.75,183700.0,181.56,181.83,181.4,181.75,183700.0
2011-09-09 12:30:00,181.78,181.84,181.56,181.67,106300.0,181.78,181.84,181.56,181.67,106300.0
2011-09-09 12:35:00,181.7,181.77,181.51,181.56,205000.0,181.7,181.77,181.51,181.56,205000.0
2011-09-09 12:40:00,181.57,181.78,181.53,181.71,264200.0,181.57,181.78,181.53,181.71,264200.0
2011-09-09 12:45:00,181.72,181.72,181.52,181.57,225700.0,181.72,181.72,181.52,181.57,225700.0
2011-09-09 12:50:00,181.57,181.71,180.99,181.22,357900.0,181.57,181.71,180.99,181.22,357900.0
2011-09-09 12:55:00,181.22,181.22,180.48,180.75,388500.0,181.22,181.22,180.48,180.75,388500.0
2011-09-09 13:00:00,180.77,181.24,180.71,181.12,501300.0,180.77,181.24,180.71,181.12,501300.0
2011-09-09 13:05:00,181.12,181.13,180.57,180.77,285400.0,181.12,181.13,180.57,180.77,285400.0
2011-09-09 13:10:00,180.78,180.84,180.48,180.74,263800.0,180.78,180.84,180.48,180.74,263800.0
2011-09-09 13:15:00,180.72,181.08,180.69,180.77,253500.0,180.72,181.08,180.69,180.77,253500.0
2011-09-09 13:20:00,180.77,181.15,180.77,181.0,185400.0,180.77,181.15,180.77,181.0,185400.0
2011-09-09 13:25:00,181.01,181.12,180.64,180.71,223300.0,181.01,181.12,180.64,180.71,223300.0
2011-09-09 13:30:00,180.79,181.06,180.7,181.0,116500.0,180.79,181.06,180.7,181.0,116500.0
2011-09-09 13:35:00,180.99,181.12,180.95,180.96,153900.0,180.99,181.12,180.95,180.96,153900.0
2011-09-09 13:40:00,180.95,181.0,180.78,180.92,107300.0,180.95,181.0,180.78,180.92,107300.0
2011-09-09 13:45:00,180.93,181.1,180.86,181.1,133400.0,180.93,181.1,180.86,181.1,133400.0
2011-09-09 13:50:00,181.1,181.22,181.03,181.07,283700.0,181.1,181.22,181.03,181.07,283700.0
2011-09-09 13:55:00,181.08,181.18,180.94,181.14,188900.0,181.08,181.18,180.94,181.14,188900.0
2011-09-09 14:00:00,181.13,181.16,180.76,180.85,148600.0,181.13,181.16,180.76,180.85,148600.0
2011-09-09 14:05:00,180.87,181.01,180.78,180.85,237900.0,180.87,181.01,180.78,180.85,237900.0
2011-09-09 14:10:00,180.85,181.01,180.78,180.88,116300.0,180.85,181.01,180.78,180.88,116300.0
2011-09-09 14:15:00,180.88,181.0,180.76,180.89,190300.0,180.88,181.0,180.76,180.89,190300.0
2011-09-09 14:20:00,180.9,180.92,180.65,180.76,107500.0,180.9,180.92,180.65,180.76,107500.0
2011-09-09 14:25:00,180.75,180.94,180.69,180.83,100800.0,180.75,180.94,180.69,180.83,100800.0
2011-09-09 14:30:00,180.84,180.92,180.1,180.14,275400.0,180.84,180.92,180.1,180.14,275400.0
2011-09-09 14:35:00,180.12,180.23,179.73,180.08,572500.0,180.12,180.23,179.73,180.08,572500.0
2011-09-09 14:40:00,180.08,180.11,179.34,179.34,602700.0,180.08,180.11,179.34,179.34,602700.0
2011-09-09 14:45:00,179.35,179.68,179.23,179.67,264500.0,179.35,179.68,179.23,179.67,264500.0
2011-09-09 14:50:00,179.67,179.71,179.57,179.61,184700.0,179.67,179.71,179.57,179.61,184700.0
2011-09-09 14:55:00,179.59,179.91,179.53,179.7,424000.0,179.59,179.91,179.53,179.7,424000.0
2011-09-09 15:00:00,179.7,179.91,179.65,179.78,140300.0,179.7,179.91,179.65,179.78,140300.0
2011-09-09 15:05:00,179.81,179.89,179.66,179.74,107500.0,179.81,179.89,179.66,179.74,107500.0
2011-09-09 15:10:00,179.72,180.3,179.67,180.27,333100.0,179.72,180.3,179.67,180.27,333100.0
2011-09-09 15:15:00,180.23,180.32,179.95,180.02,119700.0,180.23,180.32,179.95,180.02,119700.0
2011-09-09 15:20:00,180.0,180.23,179.92,180.07,66700.0,180.0,180.23,179.92,180.07,66700.0
2011-09-09 15:25:00,180.05,180.07,179.88,180.02,168700.0,180.05,180.07,179.88,180.02,168700.0
2011-09-09 15:30:00,180.03,180.04,179.92,179.99,172200.0,180.03,180.04,179.92,179.99,172200.0
2011-09-09 15:35:00,180.0,180.24,179.95,180.21,179400.0,180.0,180.24,179.95,180.21,179400.0
2011-09-09 15:40:00,180.21,180.58,180.21,180.53,318100.0,180.21,180.58,180.21,180.53,318100.0
2011-09-09 15:45:00,180.54,180.59,180.43,180.5,262200.0,180.54,180.59,180.43,180.5,262200.0
2011-09-09 15:50:00,180.5,180.6,180.43,180.58,296200.0,180.5,180.6,180.43,180.58,296200.0
2011-09-09 15:55:00,180.58,180.72,180.57,180.71,393700.0,180.58,180.72,180.57,180.71,393700.0
2011-09-12 09:30:00,178.74,178.99,178.4,178.53,552700.0,178.74,178.99,178.4,178.53,552700.0
2011-09-12 09:35:00,178.55,178.64,178.1,178.52,503400.0,178.55,178.64,178.1,178.52,503400.0
2011-09-12 09:40:00,178.52,178.71,178.36,178.49,319800.0,178.52,178.71,178.36,178.49,319800.0
2011-09-12 09:45:00,178.52,178.52,177.66,177.96,843500.0,178.52,178.52,177.66,177.96,843500.0
2011-09-12 09:50:00,177.96,178.5,177.63,178.37,638200.0,177.96,178.5,177.63,178.37,638200.0
2011-09-12 09:55:00,178.35,178.71,178.1,178.67,285400.0,178.35,178.71,178.1,178.67,285400.0
2011-09-12 10:00:00,178.6,178.84,178.46,178.68,369700.0,178.6,178.84,178.46,178.68,369700.0
2011-09-12 10:05:00,178.7,178.88,178.29,178.33,215700.0,178.7,178.88,178.29,178.33,215700.0
2011-09-12 10:10:00,178.34,178.51,178.11,178.28,489200.0,178.34,178.51,178.11,178.28,489200.0
2011-09-12 10:15:00,178.28,178.43,177.98,178.36,224400.0,178.28,178.43,177.98,178.36,224400.0
2011-09-12 10:20:00,178.36,178.53,178.12,178.49,235700.0,178.36,178.53,178.12,178.49,235700.0
2011-09-12 10:25:00,178.52,178.77,178.49,178.72,135200.0,178.52,178.77,178.49,178.72,135200.0
2011-09-12 10:30:00,178.7,178.79,178.42,178.58,121700.0,178.7,178.79,178.42,178.58,121700.0
2011-09-12 10:35:00,178.61,178.8,178.41,178.71,113900.0,178.61,178.8,178.41,178.71,113900.0
2011-09-12 10:40:00,178.75,178.75,178.28,178.32,132600.0,178.75,178.75,178.28,178.32,132600.0
2011-09-12 10:45:00,178.33,178.46,178.18,178.3,151400.0,178.33,178.46,178.18,178.3,151400.0
2011-09-12 10:50:00,178.31,178.39,177.96,178.2,231100.0,178.31,178.39,177.96,178.2,231100.0
2011-09-12 10:55:00,178.19,178.48,178.09,178.38,148800.0,178.19,178.48,178.09,178.38,148800.0
2011-09-12 11:00:00,178.4,178.41,178.0,178.31,221100.0,178.4,178.41,178.0,178.31,221100.0
2011-09-12 11:05:00,178.31,178.47,178.15,178.27,129000.0,178.31,178.47,178.15,178.27,129000.0
2011-09-12 11:10:00,178.28,178.69,178.27,178.51,163800.0,178.28,178.69,178.27,178.51,163800.0
2011-09-12 11:15:00,178.5,178.65,178.48,178.58,121500.0,178.5,178.65,178.48,178.58,121500.0
2011-09-12 11:20:00,178.58,178.64,178.42,178.64,100000.0,178.58,178.64,178.42,178.64,100000.0
2011-09-12 11:25:00,178.64,178.66,178.15,178.31,171800.0,178.64,178.66,178.15,178.31,171800.0
2011-09-12 11:30:00,178.29,178.48,178.22,178.3,83500.0,178.29,178.48,178.22,178.3,83500.0
2011-09-12 11:35:00,178.29,178.45,178.2,178.31,113400.0,178.29,178.45,178.2,178.31,113400.0
2011-09-12 11:40:00,178.29,178.34,178.04,178.11,119800.0,178.29,178.34,178.04,178.11,119800.0
2011-09-12 11:45:00,178.09,178.11,177.18,177.32,560100.0,178.09,178.11,177.18,177.32,560100.0
2011-09-12 11:50:00,177.28,177.67,177.26,177.49,287700.0,177.28,177.67,177.26,177.49,287700.0
2011-09-12 11:55:00,177.51,177.56,177.05,177.21,273300.0,177.51,177.56,177.05,177.21,273300.0
2011-09-12 12:00:00,177.25,177.44,176.94,177.31,563800.0,177.25,177.44,176.94,177.31,563800.0
2011-09-12 12:05:00,177.31,177.42,177.15,177.27,93800.0,177.31,177.42,177.15,177.27,93800.0
2011-09-12 12:10:00,177.26,177.42,176.96,177.39,193100.0,177.26,177.42,176.96,177.39,193100.0
2011-09-12 12:15:00,177.37,177.41,177.11,177.21,215700.0,177.37,177.41,177.11,177.21,215700.0
2011-09-12 12:20:00,177.22,177.22,176.9,177.02,195200.0,177.22,177.22,176.9,177.02,195200.0
2011-09-12 12:25:00,177.02,177.04,176.14,176.26,556300.0,177.02,177.04,176.14,176.26,556300.0
2011-09-12 12:30:00,176.23,176.52,176.23,176.34,229100.0,176.23,176.52,176.23,176.34,229100.0
2011-09-12 12:35:00,176.34,176.43,176.16,176.41,152400.0,176.34,176.43,176.16,176.41,152400.0
2011-09-12 12:40:00,176.41,176.53,176.15,176.31,188900.0,176.41,176.53,176.15,176.31,188900.0
2011-09-12 12:45:00,176.3,176.67,176.03,176.59,204500.0,176.3,176.67,176.03,176.59,204500.0
2011-09-12 12:50:00,176.56,176.63,176.38,176.43,110300.0,176.56,176.63,176.38,176.43,110300.0
2011-09-12 12:55:00,176.43,176.65,176.25,176.48,236400.0,176.43,176.65,176.25,176.48,236400.0
2011-09-12 13:00:00,176.47,176.64,176.4,176.6,120800.0,176.47,176.64,176.4,176.6,120800.0
2011-09-12 13:05:00,176.61,176.73,176.59,176.66,113900.0,176.61,176.73,176.59,176.66,113900.0
2011-09-12 13:10:00,176.68,176.71,176.28,176.29,123300.0,176.68,176.71,176.28,176.29,123300.0
2011-09-12 13:15:00,176.31,176.53,176.16,176.25,85700.0,176.31,176.53,176.16,176.25,85700.0
2011-09-12 13:20:00,176.23,176.37,176.08,176.22,107500.0,176.23,176.37,176.08,176.22,107500.0
2011-09-12 13:25:00,176.24,176.37,176.13,176.28,150300.0,176.24,176.37,176.13,176.28,150300.0
2011-09-12 13:30:00,176.28,176.38,176.19,176.3,127500.0,176.28,176.38,176.19,176.3,127500.0
2011-09-12 13:35:00,176.31,176.6,176.29,176.57,345300.0,176.31,176.6,176.29,176.57,345300.0
2011-09-12 13:40:00,176.56,176.57,176.36,176.41,107800.0,176.56,176.57,176.36,176.41,107800.0
2011-09-12 13:45:00,176.41,176.44,176.24,176.26,139500.0,176.41,176.44,176.24,176.26,139500.0
2011-09-12 13:50:00,176.25,176.28,175.66,175.83,415600.0,176.25,176.28,175.66,175.83,415600.0
2011-09-12 13:55:00,175.84,176.0,175.68,175.68,169900.0,175.84,176.0,175.68,175.68,169900.0
2011-09-12 14:00:00,175.68,176.02,175.63,175.96,318000.0,175.68,176.02,175.63,175.96,318000.0
2011-09-12 14:05:00,175.96,175.99,175.44,175.55,267800.0,175.96,175.99,175.44,175.55,267800.0
2011-09-12 14:10:00,175.59,175.74,175.33,175.69,297100.0,175.59,175.74,175.33,175.69,297100.0
2011-09-12 14:15:00,175.69,175.69,175.44,175.59,90000.0,175.69,175.69,175.44,175.59,90000.0
2011-09-12 14:20:00,175.57,175.6,175.34,175.58,163100.0,175.57,175.6,175.34,175.58,163100.0
2011-09-12 14:25:00,175.59,175.81,175.45,175.75,226100.0,175.59,175.81,175.45,175.75,226100.0
2011-09-12 14:30:00,175.73,175.85,175.7,175.83,86600.0,175.73,175.85,175.7,175.83,86600.0
2011-09-12 14:35:00,175.84,176.16,175.75,176.04,254500.0,175.84,176.16,175.75,176.04,254500.0
2011-09-12 14:40:00,176.05,176.17,176.0,176.08,131400.0,176.05,176.17,176.0,176.08,131400.0
2011-09-12 14:45:00,176.07,176.08,175.75,175.78,152800.0,176.07,176.08,175.75,175.78,152800.0
2011-09-12 14:50:00,175.78,175.86,175.73,175.8,68200.0,175.78,175.86,175.73,175.8,68200.0
2011-09-12 14:55:00,175.79,175.91,175.79,175.82,69500.0,175.79,175.91,175.79,175.82,69500.0
2011-09-12 15:00:00,175.83,176.01,175.76,175.88,107100.0,175.83,176.01,175.76,175.88,107100.0
2011-09-12 15:05:00,175.87,176.1,175.81,176.01,114900.0,175.87,176.1,175.81,176.01,114900.0
2011-09-12 15:10:00,175.99,176.34,175.99,176.23,148600.0,175.99,176.34,175.99,176.23,148600.0
2011-09-12 15:15:00,176.23,176.4,176.18,176.36,143600.0,176.23,176.4,176.18,176.36,143600.0
2011-09-12 15:20:00,176.35,176.58,176.32,176.41,228000.0,176.35,176.58,176.32,176.41,228000.0
2011-09-12 15:25:00,176.4,176.49,176.22,176.35,183300.0,176.4,176.49,176.22,176.35,183300.0
2011-09-12 15:30:00,176.36,176.52,176.36,176.39,167600.0,176.36,176.52,176.36,176.39,167600.0
2011-09-12 15:35:00,176.4,176.6,176.38,176.6,138200.0,176.4,176.6,176.38,176.6,138200.0
2011-09-12 15:40:00,176.6,176.73,176.57,176.63,240300.0,176.6,176.73,176.57,176.63,240300.0
2011-09-12 15:45:00,176.65,176.72,176.54,176.66,208800.0,176.65,176.72,176.54,176.66,208800.0
2011-09-12 15:50:00,176.66,176.66,176.3,176.34,443300.0,176.66,176.66,176.3,176.34,443300.0
2011-09-12 15:55:00,176.35,176.73,176.22,176.6,711800.0,176.35,176.73,176.22,176.6,711800.0
2011-09-13 09:30:00,177.52,177.59,177.18,177.33,362500.0,177.52,177.59,177.18,177.33,362500.0
2011-09-13 09:35:00,177.33,177.73,177.33,177.65,261400.0,177.33,177.73,177.33,177.65,261400.0
2011-09-13 09:40:00,177.64,177.73,176.95,177.1,547500.0,177.64,177.73,176.95,177.1,547500.0
2011-09-13 09:45:00,177.09,177.23,176.89,177.12,347100.0,177.09,177.23,176.89,177.12,347100.0
2011-09-13 09:50:00,177.14,177.78,177.11,177.71,398200.0,177.14,177.78,177.11,177.71,398200.0
2011-09-13 09:55:00,177.71,177.71,177.41,177.58,439700.0,177.71,177.71,177.41,177.58,439700.0
2011-09-13 10:00:00,177.59,177.7,177.07,177.14,362600.0,177.59,177.7,177.07,177.14,362600.0
2011-09-13 10:05:00,177.13,177.35,176.3,176.47,654300.0,177.13,177.35,176.3,176.47,654300.0
2011-09-13 10:10:00,176.47,176.8,176.3,176.67,462400.0,176.47,176.8,176.3,176.67,462400.0
2011-09-13 10:15:00,176.64,176.77,176.53,176.68,182100.0,176.64,176.77,176.53,176.68,182100.0
2011-09-13 10:20:00,176.68,176.78,176.34,176.42,236500.0,176.68,176.78,176.34,176.42,236500.0
2011-09-13 10:25:00,176.41,176.95,176.29,176.8,292200.0,176.41,176.95,176.29,176.8,292200.0
2011-09-13 10:30:00,176.79,176.9,176.57,176.71,266600.0,176.79,176.9,176.57,176.71,266600.0
2011-09-13 10:35:00,176.72,176.84,176.52,176.83,295800.0,176.72,176.84,176.52,176.83,295800.0
2011-09-13 10:40:00,176.83,177.1,176.66,176.76,199800.0,176.83,177.1,176.66,176.76,199800.0
2011-09-13 10:45:00,176.76,176.96,176.61,176.95,228300.0,176.76,176.96,176.61,176.95,228300.0
2011-09-13 10:50:00,176.94,177.47,176.82,177.28,526800.0,176.94,177.47,176.82,177.28,526800.0
2011-09-13 10:55:00,177.28,177.6,177.24,177.42,290400.0,177.28,177.6,177.24,177.42,290400.0
2011-09-13 11:00:00,177.44,177.64,177.2,177.57,242300.0,177.44,177.64,177.2,177.57,242300.0
2011-09-13 11:05:00,177.57,177.62,177.33,177.5,153900.0,177.57,177.62,177.33,177.5,153900.0
2011-09-13 11:10:00,177.5,177.62,177.43,177.6,175100.0,177.5,177.62,177.43,177.6,175100.0
2011-09-13 11:15:00,177.6,177.67,177.2,177.24,316100.0,177.6,177.67,177.2,177.24,316100.0
2011-09-13 11:20:00,177.25,177.67,177.22,177.67,64800.0,177.25,177.67,177.22,177.67,64800.0
2011-09-13 11:25:00,177.67,177.73,177.48,177.7,128700.0,177.67,177.73,177.48,177.7,128700.0
2011-09-13 11:30:00,177.69,177.71,177.37,177.45,65400.0,177.69,177.71,177.37,177.45,65400.0
2011-09-13 11:35:00,177.43,177.49,177.34,177.44,107400.0,177.43,177.49,177.34,177.44,107400.0
2011-09-13 11:40:00,177.42,177.47,177.07,177.16,100900.0,177.42,177.47,177.07,177.16,100900.0
2011-09-13 11:45:00,177.16,177.3,177.02,177.23,130700.0,177.16,177.3,177.02,177.23,130700.0
2011-09-13 11:50:00,177.23,177.4,177.16,177.33,103500.0,177.23,177.4,177.16,177.33,103500.0
2011-09-13 11:55:00,177.32,177.38,177.17,177.33,80900.0,177.32,177.38,177.17,177.33,80900.0
2011-09-13 12:00:00,177.35,177.56,177.13,177.49,141900.0,177.35,177.56,177.13,177.49,141900.0
2011-09-13 12:05:00,177.48,177.53,177.28,177.4,74400.0,177.48,177.53,177.28,177.4,74400.0
2011-09-13 12:10:00,177.38,178.03,177.3,178.02,560700.0,177.38,178.03,177.3,178.02,560700.0
2011-09-13 12:15:00,178.03,178.09,177.83,177.96,232000.0,178.03,178.09,177.83,177.96,232000.0
2011-09-13 12:20:00,177.94,178.05,177.78,177.88,105600.0,177.94,178.05,177.78,177.88,105600.0
2011-09-13 12:25:00,177.96,178.06,177.84,178.04,143200.0,177.96,178.06,177.84,178.04,143200.0
2011-09-13 12:30:00,178.05,178.11,177.8,177.86,95600.0,178.05,178.11,177.8,177.86,95600.0
2011-09-13 12:35:00,177.86,178.14,177.81,178.06,93300.0,177.86,178.14,177.81,178.06,93300.0
2011-09-13 12:40:00,178.06,178.21,178.02,178.11,123300.0,178.06,178.21,178.02,178.11,123300.0
2011-09-13 12:45:00,178.11,178.14,177.98,178.07,82100.0,178.11,178.14,177.98,178.07,82100.0
2011-09-13 12:50:00,178.08,178.16,177.97,178.05,81800.0,178.08,178.16,177.97,178.05,81800.0
2011-09-13 12:55:00,178.06,178.09,177.96,178.02,83000.0,178.06,178.09,177.96,178.02,83000.0
2011-09-13 13:00:00,178.05,178.08,177.89,178.04,58800.0,178.05,178.08,177.89,178.04,58800.0
2011-09-13 13:05:00,178.04,178.04,177.77,177.82,105400.0,178.04,178.04,177.77,177.82,105400.0
2011-09-13 13:10:00,177.83,177.84,177.6,177.64,148700.0,177.83,177.84,177.6,177.64,148700.0
2011-09-13 13:15:00,177.64,177.83,177.5,177.75,121400.0,177.64,177.83,177.5,177.75,121400.0
2011-09-13 13:20:00,177.78,177.93,177.71,177.75,37700.0,177.78,177.93,177.71,177.75,37700.0
2011-09-13 13:25:00,177.79,177.92,177.74,177.89,58400.0,177.79,177.92,177.74,177.89,58400.0
2011-09-13 13:30:00,177.88,178.16,177.87,178.14,114100.0,177.88,178.16,177.87,178.14,114100.0
2011-09-13 13:35:00,178.14,178.53,178.13,178.47,279200.0,178.14,178.53,178.13,178.47,279200.0
2011-09-13 13:40:00,178.47,179.17,178.45,178.96,489100.0,178.47,179.17,178.45,178.96,489100.0
2011-09-13 13:45:00,178.97,179.13,178.84,179.12,242300.0,178.97,179.13,178.84,179.12,242300.0
2011-09-13 13:50:00,179.12,179.16,178.97,179.07,144000.0,179.12,179.16,178.97,179.07,144000.0
2011-09-13 13:55:00,179.07,179.41,179.0,179.07,173000.0,179.07,179.41,179.0,179.07,173000.0
2011-09-13 14:00:00,179.06,179.14,178.9,178.96,136800.0,179.06,179.14,178.9,178.96,136800.0
2011-09-13 14:05:00,178.94,179.3,178.93,179.12,179100.0,178.94,179.3,178.93,179.12,179100.0
2011-09-13 14:10:00,179.11,179.21,178.97,179.02,74200.0,179.11,179.21,178.97,179.02,74200.0
2011-09-13 14:15:00,179.02,179.04,178.58,178.72,112300.0,179.02,179.04,178.58,178.72,112300.0
2011-09-13 14:20:00,178.73,178.91,178.63,178.68,88600.0,178.73,178.91,178.63,178.68,88600.0
2011-09-13 14:25:00,178.63,178.91,178.57,178.79,99600.0,178.63,178.91,178.57,178.79,99600.0
2011-09-13 14:30:00,178.8,179.13,178.74,179.12,88300.0,178.8,179.13,178.74,179.12,88300.0
2011-09-13 14:35:00,179.13,179.15,179.04,179.08,34800.0,179.13,179.15,179.04,179.08,34800.0
2011-09-13 14:40:00,179.09,179.17,179.06,179.09,45800.0,179.09,179.17,179.06,179.09,45800.0
2011-09-13 14:45:00,179.07,179.15,179.05,179.11,69400.0,179.07,179.15,179.05,179.11,69400.0
2011-09-13 14:50:00,179.1,179.51,179.1,179.48,206400.0,179.1,179.51,179.1,179.48,206400.0
2011-09-13 14:55:00,179.48,179.54,179.26,179.33,174800.0,179.48,179.54,179.26,179.33,174800.0
2011-09-13 15:00:00,179.32,179.34,179.04,179.04,126300.0,179.32,179.34,179.04,179.04,126300.0
2011-09-13 15:05:00,179.04,179.05,178.76,178.92,154900.0,179.04,179.05,178.76,178.92,154900.0
2011-09-13 15:10:00,178.93,178.94,178.88,178.89,41600.0,178.93,178.94,178.88,178.89,41600.0
2011-09-13 15:15:00,178.89,178.9,178.62,178.71,189300.0,178.89,178.9,178.62,178.71,189300.0
2011-09-13 15:20:00,178.71,178.86,178.71,178.83,78000.0,178.71,178.86,178.71,178.83,78000.0
2011-09-13 15:25:00,178.83,179.06,178.83,178.88,148400.0,178.83,179.06,178.83,178.88,148400.0
2011-09-13 15:30:00,178.86,178.88,178.73,178.74,117400.0,178.86,178.88,178.73,178.74,117400.0
2011-09-13 15:35:00,178.75,178.85,178.75,178.82,98500.0,178.75,178.85,178.75,178.82,98500.0
2011-09-13 15:40:00,178.8,178.85,178.59,178.67,121200.0,178.8,178.85,178.59,178.67,121200.0
2011-09-13 15:45:00,178.67,178.74,178.53,178.72,137000.0,178.67,178.74,178.53,178.72,137000.0
2011-09-13 15:50:00,178.72,178.73,178.46,178.54,206700.0,178.72,178.73,178.46,178.54,206700.0
2011-09-13 15:55:00,178.53,178.6,178.45,178.49,330900.0,178.53,178.6,178.45,178.49,330900.0
2011-09-14 09:30:00,177.55,177.78,177.36,177.46,402100.0,177.55,177.78,177.36,177.46,402100.0
2011-09-14 09:35:00,177.49,177.55,177.05,177.45,359100.0,177.49,177.55,177.05,177.45,359100.0
2011-09-14 09:40:00,177.46,177.68,177.29,177.64,217100.0,177.46,177.68,177.29,177.64,217100.0
2011-09-14 09:45:00,177.63,177.63,177.13,177.18,265400.0,177.63,177.63,177.13,177.18,265400.0
2011-09-14 09:50:00,177.18,177.2,176.62,177.18,556300.0,177.18,177.2,176.62,177.18,556300.0
2011-09-14 09:55:00,177.18,177.24,176.86,177.24,211000.0,177.18,177.24,176.86,177.24,211000.0
2011-09-14 10:00:00,177.19,177.2,176.81,176.92,286200.0,177.19,177.2,176.81,176.92,286200.0
2011-09-14 10:05:00,176.94,177.2,176.91,176.95,253900.0,176.94,177.2,176.91,176.95,253900.0
2011-09-14 10:10:00,176.96,177.17,176.91,177.12,159800.0,176.96,177.17,176.91,177.12,159800.0
2011-09-14 10:15:00,177.12,177.62,177.12,177.46,396600.0,177.12,177.62,177.12,177.46,396600.0
2011-09-14 10:20:00,177.47,177.52,176.71,177.02,453600.0,177.47,177.52,176.71,177.02,453600.0
2011-09-14 10:25:00,177.02,177.13,176.81,176.9,153800.0,177.02,177.13,176.81,176.9,153800.0
2011-09-14 10:30:00,176.93,177.31,176.8,177.14,271700.0,176.93,177.31,176.8,177.14,271700.0
2011-09-14 10:35:00,177.11,177.4,177.06,177.25,86200.0,177.11,177.4,177.06,177.25,86200.0
2011-09-14 10:40:00,177.27,177.71,177.27,177.48,266800.0,177.27,177.71,177.27,177.48,266800.0
2011-09-14 10:45:00,177.48,177.49,177.27,177.31,164900.0,177.48,177.49,177.27,177.31,164900.0
2011-09-14 10:50:00,177.35,177.54,177.27,177.51,81900.0,177.35,177.54,177.27,177.51,81900.0
2011-09-14 10:55:00,177.51,177.68,177.35,177.67,97600.0,177.51,177.68,177.35,177.67,97600.0
2011-09-14 11:00:00,177.65,177.69,177.36,177.37,85700.0,177.65,177.69,177.36,177.37,85700.0
2011-09-14 11:05:00,177.36,177.57,177.2,177.48,111800.0,177.36,177.57,177.2,177.48,111800.0
2011-09-14 11:10:00,177.49,177.58,177.33,177.41,68000.0,177.49,177.58,177.33,177.41,68000.0
2011-09-14 11:15:00,177.39,177.53,177.32,177.35,336100.0,177.39,177.53,177.32,177.35,336100.0
2011-09-14 11:20:00,177.33,177.36,176.92,177.02,192300.0,177.33,177.36,176.92,177.02,192300.0
2011-09-14 11:25:00,177.04,177.18,176.96,177.0,285100.0,177.04,177.18,176.96,177.0,285100.0
2011-09-14 11:30:00,177.0,177.11,176.88,177.06,110000.0,177.0,177.11,176.88,177.06,110000.0
2011-09-14 11:35:00,177.07,177.3,177.07,177.12,99200.0,177.07,177.3,177.07,177.12,99200.0
2011-09-14 11:40:00,177.14,177.41,177.14,177.36,209000.0,177.14,177.41,177.14,177.36,209000.0
2011-09-14 11:45:00,177.36,177.53,177.33,177.36,73300.0,177.36,177.53,177.33,177.36,73300.0
2011-09-14 11:50:00,177.34,177.51,177.24,177.25,90000.0,177.34,177.51,177.24,177.25,90000.0
2011-09-14 11:55:00,177.25,177.34,177.21,177.3,85500.0,177.25,177.34,177.21,177.3,85500.0
2011-09-14 12:00:00,177.31,177.64,177.31,177.51,135700.0,177.31,177.64,177.31,177.51,135700.0
2011-09-14 12:05:00,177.53,177.56,177.26,177.27,73300.0,177.53,177.56,177.26,177.27,73300.0
2011-09-14 12:10:00,177.26,177.29,177.08,177.19,56500.0,177.26,177.29,177.08,177.19,56500.0
2011-09-14 12:15:00,177.17,177.18,176.88,176.92,109100.0,177.17,177.18,176.88,176.92,109100.0
2011-09-14 12:20:00,176.93,176.95,176.79,176.87,107700.0,176.93,176.95,176.79,176.87,107700.0
2011-09-14 12:25:00,176.85,176.9,176.65,176.69,114700.0,176.85,176.9,176.65,176.69,114700.0
2011-09-14 12:30:00,176.65,176.76,176.41,176.7,350300.0,176.65,176.76,176.41,176.7,350300.0
2011-09-14 12:35:00,176.68,176.73,176.25,176.67,191100.0,176.68,176.73,176.25,176.67,191100.0
2011-09-14 12:40:00,176.66,176.73,176.44,176.57,113800.0,176.66,176.73,176.44,176.57,113800.0
2011-09-14 12:45:00,176.53,176.97,176.5,176.89,125200.0,176.53,176.97,176.5,176.89,125200.0
2011-09-14 12:50:00,176.89,176.95,176.74,176.86,63600.0,176.89,176.95,176.74,176.86,63600.0
2011-09-14 12:55:00,176.83,176.88,176.71,176.77,60300.0,176.83,176.88,176.71,176.77,60300.0
2011-09-14 13:00:00,176.71,176.96,176.69,176.93,41400.0,176.71,176.96,176.69,176.93,41400.0
2011-09-14 13:05:00,176.91,177.29,176.91,177.25,141200.0,176.91,177.29,176.91,177.25,141200.0
2011-09-14 13:10:00,177.23,177.36,176.97,177.04,117700.0,177.23,177.36,176.97,177.04,117700.0
2011-09-14 13:15:00,177.06,177.25,177.01,177.12,181500.0,177.06,177.25,177.01,177.12,181500.0
2011-09-14 13:20:00,177.14,177.38,177.13,177.38,68600.0,177.14,177.38,177.13,177.38,68600.0
2011-09-14 13:25:00,177.37,177.58,177.37,177.48,162900.0,177.37,177.58,177.37,177.48,162900.0
2011-09-14 13:30:00,177.5,177.6,177.3,177.3,122500.0,177.5,177.6,177.3,177.3,122500.0
2011-09-14 13:35:00,177.31,177.43,177.31,177.37,42100.0,177.31,177.43,177.31,177.37,42100.0
2011-09-14 13:40:00,177.38,177.5,177.34,177.43,111900.0,177.38,177.5,177.34,177.43,111900.0
2011-09-14 13:45:00,177.45,177.66,177.38,177.43,160000.0,177.45,177.66,177.38,177.43,160000.0
2011-09-14 13:50:00,177.43,177.47,177.32,177.39,72700.0,177.43,177.47,177.32,177.39,72700.0
2011-09-14 13:55:00,177.38,177.43,177.19,177.36,108700.0,177.38,177.43,177.19,177.36,108700.0
2011-09-14 14:00:00,177.37,177.49,177.23,177.23,53200.0,177.37,177.49,177.23,177.23,53200.0
2011-09-14 14:05:00,177.24,177.43,177.15,177.26,75400.0,177.24,177.43,177.15,177.26,75400.0
2011-09-14 14:10:00,177.26,177.44,177.24,177.44,86000.0,177.26,177.44,177.24,177.44,86000.0
2011-09-14 14:15:00,177.41,177.43,177.19,177.2,225000.0,177.41,177.43,177.19,177.2,225000.0
2011-09-14 14:20:00,177.2,177.27,177.13,177.25,103900.0,177.2,177.27,177.13,177.25,103900.0
2011-09-14 14:25:00,177.25,177.27,177.11,177.11,163700.0,177.25,177.27,177.11,177.11,163700.0
2011-09-14 14:30:00,177.11,177.12,176.85,176.99,164800.0,177.11,177.12,176.85,176.99,164800.0
2011-09-14 14:35:00,176.99,177.06,176.93,177.03,62000.0,176.99,177.06,176.93,177.03,62000.0
2011-09-14 14:40:00,177.0,177.15,176.99,177.12,84300.0,177.0,177.15,176.99,177.12,84300.0
2011-09-14 14:45:00,177.14,177.36,177.11,177.32,85100.0,177.14,177.36,177.11,177.32,85100.0
2011-09-14 14:50:00,177.34,177.34,177.23,177.25,34200.0,177.34,177.34,177.23,177.25,34200.0
2011-09-14 14:55:00,177.25,177.25,177.03,177.03,85300.0,177.25,177.25,177.03,177.03,85300.0
2011-09-14 15:00:00,177.03,177.03,176.76,176.76,151500.0,177.03,177.03,176.76,176.76,151500.0
2011-09-14 15:05:00,176.76,176.99,176.75,176.93,86000.0,176.76,176.99,176.75,176.93,86000.0
2011-09-14 15:10:00,176.92,177.03,176.88,176.95,75300.0,176.92,177.03,176.88,176.95,75300.0
2011-09-14 15:15:00,176.95,176.95,176.72,176.78,123200.0,176.95,176.95,176.72,176.78,123200.0
2011-09-14 15:20:00,176.79,176.92,176.78,176.81,119000.0,176.79,176.92,176.78,176.81,119000.0
2011-09-14 15:25:00,176.81,176.82,176.35,176.42,388700.0,176.81,176.82,176.35,176.42,388700.0
2011-09-14 15:30:00,176.43,176.54,176.05,176.49,426700.0,176.43,176.54,176.05,176.49,426700.0
2011-09-14 15:35:00,176.49,176.68,176.45,176.68,205500.0,176.49,176.68,176.45,176.68,205500.0
2011-09-14 15:40:00,176.68,176.75,176.59,176.7,233000.0,176.68,176.75,176.59,176.7,233000.0
2011-09-14 15:45:00,176.7,176.81,176.61,176.78,244500.0,176.7,176.81,176.61,176.78,244500.0
2011-09-14 15:50:00,176.78,176.79,176.5,176.67,285800.0,176.78,176.79,176.5,176.67,285800.0
2011-09-14 15:55:00,176.67,177.22,176.67,177.18,643400.0,176.67,177.22,176.67,177.18,643400.0
2011-09-15 09:30:00,174.61,174.61,174.0,174.37,723900.0,174.61,174.61,174.0,174.37,723900.0
2011-09-15 09:35:00,174.35,174.85,174.16,174.7,432000.0,174.35,174.85,174.16,174.7,432000.0
2011-09-15 09:40:00,174.7,174.79,174.31,174.64,364300.0,174.7,174.79,174.31,174.64,364300.0
2011-09-15 09:45:00,174.61,174.7,174.11,174.23,541000.0,174.61,174.7,174.11,174.23,541000.0
2011-09-15 09:50:00,174.23,174.3,174.02,174.24,339800.0,174.23,174.3,174.02,174.24,339800.0
2011-09-15 09:55:00,174.24,174.25,173.84,173.92,619100.0,174.24,174.25,173.84,173.92,619100.0
2011-09-15 10:00:00,173.98,174.05,173.45,173.71,515000.0,173.98,174.05,173.45,173.71,515000.0
2011-09-15 10:05:00,173.72,174.11,173.65,174.08,267500.0,173.72,174.11,173.65,174.08,267500.0
2011-09-15 10:10:00,174.1,174.16,173.72,173.78,337400.0,174.1,174.16,173.72,173.78,337400.0
2011-09-15 10:15:00,173.78,173.95,173.6,173.88,269100.0,173.78,173.95,173.6,173.88,269100.0
2011-09-15 10:20:00,173.88,173.98,173.59,173.79,296100.0,173.88,173.98,173.59,173.79,296100.0
2011-09-15 10:25:00,173.79,173.89,173.25,173.54,367100.0,173.79,173.89,173.25,173.54,367100.0
2011-09-15 10:30:00,173.55,173.61,173.33,173.54,518400.0,173.55,173.61,173.33,173.54,518400.0
2011-09-15 10:35:00,173.54,173.63,173.21,173.39,276200.0,173.54,173.63,173.21,173.39,276200.0
2011-09-15 10:40:00,173.4,173.4,172.76,173.22,636700.0,173.4,173.4,172.76,173.22,636700.0
2011-09-15 10:45:00,173.21,173.42,173.03,173.13,283000.0,173.21,173.42,173.03,173.13,283000.0
2011-09-15 10:50:00,173.13,173.5,173.12,173.32,204400.0,173.13,173.5,173.12,173.32,204400.0
2011-09-15 10:55:00,173.32,173.33,172.84,172.84,248100.0,173.32,173.33,172.84,172.84,248100.0
2011-09-15 11:00:00,172.87,173.0,172.56,172.91,422900.0,172.87,173.0,172.56,172.91,422900.0
2011-09-15 11:05:00,172.93,173.08,172.85,172.93,486200.0,172.93,173.08,172.85,172.93,486200.0
2011-09-15 11:10:00,172.93,173.15,172.85,172.89,252600.0,172.93,173.15,172.85,172.89,252600.0
2011-09-15 11:15:00,172.9,172.97,172.7,172.89,181000.0,172.9,172.97,172.7,172.89,181000.0
2011-09-15 11:20:00,172.91,172.97,172.61,172.95,202100.0,172.91,172.97,172.61,172.95,202100.0
2011-09-15 11:25:00,172.95,173.3,172.83,173.07,241800.0,172.95,173.3,172.83,173.07,241800.0
2011-09-15 11:30:00,173.12,173.15,172.86,172.99,185900.0,173.12,173.15,172.86,172.99,185900.0
2011-09-15 11:35:00,173.0,173.17,172.82,173.15,170100.0,173.0,173.17,172.82,173.15,170100.0
2011-09-15 11:40:00,173.17,173.4,173.17,173.32,158800.0,173.17,173.4,173.17,173.32,158800.0
2011-09-15 11:45:00,173.32,173.35,173.06,173.19,157200.0,173.32,173.35,173.06,173.19,157200.0
2011-09-15 11:50:00,173.21,173.31,173.09,173.3,190900.0,173.21,173.31,173.09,173.3,190900.0
2011-09-15 11:55:00,173.28,173.6,173.27,173.52,171100.0,173.28,173.6,173.27,173.52,171100.0
2011-09-15 12:00:00,173.54,173.54,173.35,173.44,99400.0,173.54,173.54,173.35,173.44,99400.0
2011-09-15 12:05:00,173.45,173.5,173.21,173.3,115200.0,173.45,173.5,173.21,173.3,115200.0
2011-09-15 12:10:00,173.28,173.49,173.22,173.44,108900.0,173.28,173.49,173.22,173.44,108900.0
2011-09-15 12:15:00,173.41,173.52,173.3,173.31,65600.0,173.41,173.52,173.3,173.31,65600.0
2011-09-15 12:20:00,173.32,173.4,173.29,173.31,95400.0,173.32,173.4,173.29,173.31,95400.0
2011-09-15 12:25:00,173.31,173.48,173.19,173.46,277800.0,173.31,173.48,173.19,173.46,277800.0
2011-09-15 12:30:00,173.45,173.68,173.44,173.56,195200.0,173.45,173.68,173.44,173.56,195200.0
2011-09-15 12:35:00,173.55,173.59,173.44,173.47,144000.0,173.55,173.59,173.44,173.47,144000.0
2011-09-15 12:40:00,173.47,173.52,173.34,173.37,75300.0,173.47,173.52,173.34,173.37,75300.0
2011-09-15 12:45:00,173.38,173.45,173.18,173.45,184000.0,173.38,173.45,173.18,173.45,184000.0
2011-09-15 12:50:00,173.45,173.5,173.25,173.33,90800.0,173.45,173.5,173.25,173.33,90800.0
2011-09-15 12:55:00,173.32,173.38,173.25,173.38,67700.0,173.32,173.38,173.25,173.38,67700.0
2011-09-15 13:00:00,173.37,173.49,173.31,173.4,54700.0,173.37,173.49,173.31,173.4,54700.0
2011-09-15 13:05:00,173.38,173.4,173.26,173.29,93600.0,173.38,173.4,173.26,173.29,93600.0
2011-09-15 13:10:00,173.29,173.3,173.07,173.09,168900.0,173.29,173.3,173.07,173.09,168900.0
2011-09-15 13:15:00,173.08,173.11,172.87,172.99,142200.0,173.08,173.11,172.87,172.99,142200.0
2011-09-15 13:20:00,173.0,173.19,173.0,173.16,144700.0,173.0,173.19,173.0,173.16,144700.0
2011-09-15 13:25:00,173.19,173.26,173.04,173.18,245800.0,173.19,173.26,173.04,173.18,245800.0
2011-09-15 13:30:00,173.19,173.41,173.19,173.31,163100.0,173.19,173.41,173.19,173.31,163100.0
2011-09-15 13:35:00,173.3,173.31,173.09,173.31,97700.0,173.3,173.31,173.09,173.31,97700.0
2011-09-15 13:40:00,173.32,173.37,173.18,173.31,70700.0,173.32,173.37,173.18,173.31,70700.0
2011-09-15 13:45:00,173.31,173.47,173.21,173.4,79300.0,173.31,173.47,173.21,173.4,79300.0
2011-09-15 13:50:00,173.41,173.54,173.32,173.32,195400.0,173.41,173.54,173.32,173.32,195400.0
2011-09-15 13:55:00,173.32,173.39,173.28,173.39,119700.0,173.32,173.39,173.28,173.39,119700.0
2011-09-15 14:00:00,173.39,173.41,173.29,173.33,94000.0,173.39,173.41,173.29,173.33,94000.0
2011-09-15 14:05:00,173.34,173.61,173.31,173.6,129300.0,173.34,173.61,173.31,173.6,129300.0
2011-09-15 14:10:00,173.6,173.62,173.48,173.52,93600.0,173.6,173.62,173.48,173.52,93600.0
2011-09-15 14:15:00,173.52,173.7,173.51,173.68,105000.0,173.52,173.7,173.51,173.68,105000.0
2011-09-15 14:20:00,173.7,173.8,173.69,173.75,133500.0,173.7,173.8,173.69,173.75,133500.0
2011-09-15 14:25:00,173.75,173.77,173.65,173.69,65000.0,173.75,173.77,173.65,173.69,65000.0
2011-09-15 14:30:00,173.69,173.74,173.58,173.69,88500.0,173.69,173.74,173.58,173.69,88500.0
2011-09-15 14:35:00,173.69,173.77,173.68,173.77,30700.0,173.69,173.77,173.68,173.77,30700.0
2011-09-15 14:40:00,173.76,174.03,173.72,174.0,178200.0,173.76,174.03,173.72,174.0,178200.0
2011-09-15 14:45:00,173.98,174.0,173.83,173.87,145100.0,173.98,174.0,173.83,173.87,145100.0
2011-09-15 14:50:00,173.89,173.95,173.86,173.88,59600.0,173.89,173.95,173.86,173.88,59600.0
2011-09-15 14:55:00,173.86,173.91,173.75,173.77,56200.0,173.86,173.91,173.75,173.77,56200.0
2011-09-15 15:00:00,173.75,174.18,173.73,174.1,258300.0,173.75,174.18,173.73,174.1,258300.0
2011-09-15 15:05:00,174.1,174.19,173.97,174.19,97200.0,174.1,174.19,173.97,174.19,97200.0
2011-09-15 15:10:00,174.2,174.35,174.18,174.31,168600.0,174.2,174.35,174.18,174.31,168600.0
2011-09-15 15:15:00,174.3,174.34,174.17,174.18,133500.0,174.3,174.34,174.17,174.18,133500.0
2011-09-15 15:20:00,174.18,174.25,174.16,174.18,103400.0,174.18,174.25,174.16,174.18,103400.0
2011-09-15 15:25:00,174.18,174.21,174.08,174.15,173400.0,174.18,174.21,174.08,174.15,173400.0
2011-09-15 15:30:00,174.16,174.27,174.15,174.17,112000.0,174.16,174.27,174.15,174.17,112000.0
2011-09-15 15:35:00,174.17,174.2,174.11,174.13,129200.0,174.17,174.2,174.11,174.13,129200.0
2011-09-15 15:40:00,174.13,174.24,174.13,174.2,209000.0,174.13,174.24,174.13,174.2,209000.0
2011-09-15 15:45:00,174.2,174.24,174.06,174.08,399000.0,174.2,174.24,174.06,174.08,399000.0
2011-09-15 15:50:00,174.07,174.21,174.05,174.19,190900.0,174.07,174.21,174.05,174.19,190900.0
2011-09-15 15:55:00,174.18,174.4,174.17,174.37,568800.0,174.18,174.4,174.17,174.37,568800.0
2011-09-16 09:30:00,173.72,174.0,173.71,173.93,407100.0,173.72,174.0,173.71,173.93,407100.0
2011-09-16 09:35:00,173.94,174.28,173.9,174.24,341300.0,173.94,174.28,173.9,174.24,341300.0
2011-09-16 09:40:00,174.24,174.25,173.88,174.13,240800.0,174.24,174.25,173.88,174.13,240800.0
2011-09-16 09:45:00,174.12,174.42,174.08,174.36,287500.0,174.12,174.42,174.08,174.36,287500.0
2011-09-16 09:50:00,174.38,174.39,174.11,174.14,243900.0,174.38,174.39,174.11,174.14,243900.0
2011-09-16 09:55:00,174.19,174.33,174.07,174.23,175200.0,174.19,174.33,174.07,174.23,175200.0
2011-09-16 10:00:00,174.22,174.88,174.22,174.61,506700.0,174.22,174.88,174.22,174.61,506700.0
2011-09-16 10:05:00,174.65,175.07,174.61,174.89,710100.0,174.65,175.07,174.61,174.89,710100.0
2011-09-16 10:10:00,174.9,175.16,174.83,174.86,285300.0,174.9,175.16,174.83,174.86,285300.0
2011-09-16 10:15:00,174.85,174.86,174.58,174.61,451900.0,174.85,174.86,174.58,174.61,451900.0
2011-09-16 10:20:00,174.61,174.85,174.54,174.6,352600.0,174.61,174.85,174.54,174.6,352600.0
2011-09-16 10:25:00,174.59,174.99,174.57,174.83,224900.0,174.59,174.99,174.57,174.83,224900.0
2011-09-16 10:30:00,174.84,174.94,174.66,174.69,317700.0,174.84,174.94,174.66,174.69,317700.0
2011-09-16 10:35:00,174.69,174.76,174.3,174.56,255200.0,174.69,174.76,174.3,174.56,255200.0
2011-09-16 10:40:00,174.55,174.57,174.33,174.35,125000.0,174.55,174.57,174.33,174.35,125000.0
2011-09-16 10:45:00,174.33,174.68,174.31,174.65,175100.0,174.33,174.68,174.31,174.65,175100.0
2011-09-16 10:50:00,174.65,174.85,174.6,174.68,123800.0,174.65,174.85,174.6,174.68,123800.0
2011-09-16 10:55:00,174.65,174.84,174.61,174.7,109500.0,174.65,174.84,174.61,174.7,109500.0
2011-09-16 11:00:00,174.79,175.16,174.71,175.1,144700.0,174.79,175.16,174.71,175.1,144700.0
2011-09-16 11:05:00,175.09,175.12,174.7,174.76,150300.0,175.09,175.12,174.7,174.76,150300.0
2011-09-16 11:10:00,174.76,174.95,174.67,174.81,140800.0,174.76,174.95,174.67,174.81,140800.0
2011-09-16 11:15:00,174.81,175.24,174.74,175.24,168400.0,174.81,175.24,174.74,175.24,168400.0
2011-09-16 11:20:00,175.25,175.7,175.17,175.62,471200.0,175.25,175.7,175.17,175.62,471200.0
2011-09-16 11:25:00,175.62,175.99,175.52,175.94,260300.0,175.62,175.99,175.52,175.94,260300.0
2011-09-16 11:30:00,175.94,175.99,175.71,175.74,234500.0,175.94,175.99,175.71,175.74,234500.0
2011-09-16 11:35:00,175.73,175.85,175.67,175.76,97200.0,175.73,175.85,175.67,175.76,97200.0
2011-09-16 11:40:00,175.75,175.81,175.54,175.61,102100.0,175.75,175.81,175.54,175.61,102100.0
2011-09-16 11:45:00,175.61,175.7,175.51,175.68,166800.0,175.61,175.7,175.51,175.68,166800.0
2011-09-16 11:50:00,175.68,175.77,175.65,175.73,78500.0,175.68,175.77,175.65,175.73,78500.0
2011-09-16 11:55:00,175.72,175.76,175.48,175.68,119900.0,175.72,175.76,175.48,175.68,119900.0
2011-09-16 12:00:00,175.69,176.54,175.68,176.48,415300.0,175.69,176.54,175.68,176.48,415300.0
2011-09-16 12:05:00,176.46,176.74,176.43,176.44,476000.0,176.46,176.74,176.43,176.44,476000.0
2011-09-16 12:10:00,176.45,176.49,176.37,176.46,145700.0,176.45,176.49,176.37,176.46,145700.0
2011-09-16 12:15:00,176.46,176.85,176.45,176.68,240200.0,176.46,176.85,176.45,176.68,240200.0
2011-09-16 12:20:00,176.69,177.36,176.49,176.97,490100.0,176.69,177.36,176.49,176.97,490100.0
2011-09-16 12:25:00,176.98,177.14,176.88,176.9,472100.0,176.98,177.14,176.88,176.9,472100.0
2011-09-16 12:30:00,176.9,177.11,176.77,177.07,220600.0,176.9,177.11,176.77,177.07,220600.0
2011-09-16 12:35:00,177.07,177.4,176.98,177.03,253000.0,177.07,177.4,176.98,177.03,253000.0
2011-09-16 12:40:00,177.01,177.04,176.84,176.88,149300.0,177.01,177.04,176.84,176.88,149300.0
2011-09-16 12:45:00,176.93,176.97,176.75,176.84,277600.0,176.93,176.97,176.75,176.84,277600.0
2011-09-16 12:50:00,176.86,176.86,176.53,176.66,128700.0,176.86,176.86,176.53,176.66,128700.0
2011-09-16 12:55:00,176.67,176.72,176.54,176.6,140900.0,176.67,176.72,176.54,176.6,140900.0
2011-09-16 13:00:00,176.59,176.89,176.58,176.86,76400.0,176.59,176.89,176.58,176.86,76400.0
2011-09-16 13:05:00,176.85,176.91,176.63,176.66,72500.0,176.85,176.91,176.63,176.66,72500.0
2011-09-16 13:10:00,176.67,176.8,176.62,176.69,74700.0,176.67,176.8,176.62,176.69,74700.0
2011-09-16 13:15:00,176.7,176.72,176.65,176.7,56100.0,176.7,176.72,176.65,176.7,56100.0
2011-09-16 13:20:00,176.69,176.78,176.59,176.73,79000.0,176.69,176.78,176.59,176.73,79000.0
2011-09-16 13:25:00,176.71,176.74,176.33,176.35,149800.0,176.71,176.74,176.33,176.35,149800.0
2011-09-16 13:30:00,176.37,176.57,176.36,176.5,124000.0,176.37,176.57,176.36,176.5,124000.0
2011-09-16 13:35:00,176.5,176.57,176.4,176.42,115700.0,176.5,176.57,176.4,176.42,115700.0
2011-09-16 13:40:00,176.4,176.47,176.11,176.14,240300.0,176.4,176.47,176.11,176.14,240300.0
2011-09-16 13:45:00,176.15,176.24,176.06,176.1,99100.0,176.15,176.24,176.06,176.1,99100.0
2011-09-16 13:50:00,176.09,176.2,176.04,176.13,140600.0,176.09,176.2,176.04,176.13,140600.0
2011-09-16 13:55:00,176.16,176.27,176.05,176.12,177600.0,176.16,176.27,176.05,176.12,177600.0
2011-09-16 14:00:00,176.1,176.14,176.01,176.08,102800.0,176.1,176.14,176.01,176.08,102800.0
2011-09-16 14:05:00,176.07,176.14,176.07,176.12,55800.0,176.07,176.14,176.07,176.12,55800.0
2011-09-16 14:10:00,176.13,176.56,176.12,176.51,291200.0,176.13,176.56,176.12,176.51,291200.0
2011-09-16 14:15:00,176.51,176.52,176.21,176.22,122600.0,176.51,176.52,176.21,176.22,122600.0
2011-09-16 14:20:00,176.24,176.25,176.12,176.17,54000.0,176.24,176.25,176.12,176.17,54000.0
2011-09-16 14:25:00,176.21,176.24,176.06,176.15,107000.0,176.21,176.24,176.06,176.15,107000.0
2011-09-16 14:30:00,176.15,176.22,176.11,176.12,132500.0,176.15,176.22,176.11,176.12,132500.0
2011-09-16 14:35:00,176.12,176.2,175.99,176.07,323100.0,176.12,176.2,175.99,176.07,323100.0
2011-09-16 14:40:00,176.08,176.2,176.07,176.13,186700.0,176.08,176.2,176.07,176.13,186700.0
2011-09-16 14:45:00,176.11,176.12,175.99,176.0,102200.0,176.11,176.12,175.99,176.0,102200.0
2011-09-16 14:50:00,176.01,176.06,175.69,175.81,279300.0,176.01,176.06,175.69,175.81,279300.0
2011-09-16 14:55:00,175.8,175.86,175.7,175.72,64700.0,175.8,175.86,175.7,175.72,64700.0
2011-09-16 15:00:00,175.73,176.1,175.7,176.04,131100.0,175.73,176.1,175.7,176.04,131100.0
2011-09-16 15:05:00,176.04,176.26,175.93,176.24,155400.0,176.04,176.26,175.93,176.24,155400.0
2011-09-16 15:10:00,176.23,176.33,176.03,176.06,183000.0,176.23,176.33,176.03,176.06,183000.0
2011-09-16 15:15:00,176.06,176.13,176.04,176.1,80300.0,176.06,176.13,176.04,176.1,80300.0
2011-09-16 15:20:00,176.1,176.17,176.07,176.15,106000.0,176.1,176.17,176.07,176.15,106000.0
2011-09-16 15:25:00,176.14,176.21,176.08,176.14,128300.0,176.14,176.21,176.08,176.14,128300.0
2011-09-16 15:30:00,176.15,176.17,176.06,176.1,144600.0,176.15,176.17,176.06,176.1,144600.0
2011-09-16 15:35:00,176.08,176.14,175.83,175.93,230900.0,176.08,176.14,175.83,175.93,230900.0
2011-09-16 15:40:00,175.93,175.95,175.74,175.74,249500.0,175.93,175.95,175.74,175.74,249500.0
2011-09-16 15:45:00,175.74,175.88,175.68,175.79,262900.0,175.74,175.88,175.68,175.79,262900.0
2011-09-16 15:50:00,175.8,176.08,175.79,176.04,258400.0,175.8,176.08,175.79,176.04,258400.0
2011-09-16 15:55:00,176.04,176.12,175.93,176.0,620700.0,176.04,176.12,175.93,176.0,620700.0
2011-09-19 09:30:00,176.66,176.86,176.22,176.41,644400.0,176.66,176.86,176.22,176.41,644400.0
2011-09-19 09:35:00,176.43,176.47,175.84,176.22,474300.0,176.43,176.47,175.84,176.22,474300.0
2011-09-19 09:40:00,176.22,176.26,175.8,175.85,185400.0,176.22,176.26,175.8,175.85,185400.0
2011-09-19 09:45:00,175.82,176.06,175.59,175.66,204100.0,175.82,176.06,175.59,175.66,204100.0
2011-09-19 09:50:00,175.66,175.85,175.35,175.46,355200.0,175.66,175.85,175.35,175.46,355200.0
2011-09-19 09:55:00,175.47,175.47,174.02,174.68,959700.0,175.47,175.47,174.02,174.68,959700.0
2011-09-19 10:00:00,174.66,174.75,174.08,174.66,402600.0,174.66,174.75,174.08,174.66,402600.0
2011-09-19 10:05:00,174.69,174.74,173.47,173.77,635200.0,174.69,174.74,173.47,173.77,635200.0
2011-09-19 10:10:00,173.75,174.15,173.66,174.06,352300.0,173.75,174.15,173.66,174.06,352300.0
2011-09-19 10:15:00,174.06,174.15,173.83,173.84,155800.0,174.06,174.15,173.83,173.84,155800.0
2011-09-19 10:20:00,173.82,173.89,172.86,173.42,537100.0,173.82,173.89,172.86,173.42,537100.0
2011-09-19 10:25:00,173.43,173.91,173.38,173.8,352300.0,173.43,173.91,173.38,173.8,352300.0
2011-09-19 10:30:00,173.8,173.93,173.3,173.48,446100.0,173.8,173.93,173.3,173.48,446100.0
2011-09-19 10:35:00,173.49,173.77,173.27,173.63,186600.0,173.49,173.77,173.27,173.63,186600.0
2011-09-19 10:40:00,173.6,173.71,173.45,173.61,82300.0,173.6,173.71,173.45,173.61,82300.0
2011-09-19 10:45:00,173.6,173.8,173.4,173.75,262200.0,173.6,173.8,173.4,173.75,262200.0
2011-09-19 10:50:00,173.79,174.21,173.76,174.09,244100.0,173.79,174.21,173.76,174.09,244100.0
2011-09-19 10:55:00,174.05,174.26,173.94,174.25,224400.0,174.05,174.26,173.94,174.25,224400.0
2011-09-19 11:00:00,174.27,174.29,173.85,174.01,124100.0,174.27,174.29,173.85,174.01,124100.0
2011-09-19 11:05:00,173.99,174.04,173.7,173.79,103500.0,173.99,174.04,173.7,173.79,103500.0
2011-09-19 11:10:00,173.81,173.95,173.74,173.85,100500.0,173.81,173.95,173.74,173.85,100500.0
2011-09-19 11:15:00,173.81,174.14,173.7,174.02,160400.0,173.81,174.14,173.7,174.02,160400.0
2011-09-19 11:20:00,173.99,174.06,173.94,174.03,57100.0,173.99,174.06,173.94,174.03,57100.0
2011-09-19 11:25:00,174.03,174.05,173.66,173.71,156900.0,174.03,174.05,173.66,173.71,156900.0
2011-09-19 11:30:00,173.73,173.73,173.21,173.32,282800.0,173.73,173.73,173.21,173.32,282800.0
2011-09-19 11:35:00,173.3,173.46,173.09,173.45,308600.0,173.3,173.46,173.09,173.45,308600.0
2011-09-19 11:40:00,173.45,173.67,173.36,173.67,226600.0,173.45,173.67,173.36,173.67,226600.0
2011-09-19 11:45:00,173.65,173.82,173.4,173.76,323500.0,173.65,173.82,173.4,173.76,323500.0
2011-09-19 11:50:00,173.77,173.86,173.67,173.84,68800.0,173.77,173.86,173.67,173.84,68800.0
2011-09-19 11:55:00,173.83,173.85,173.6,173.64,73100.0,173.83,173.85,173.6,173.64,73100.0
2011-09-19 12:00:00,173.6,173.71,173.5,173.7,60700.0,173.6,173.71,173.5,173.7,60700.0
2011-09-19 12:05:00,173.71,173.89,173.68,173.7,64400.0,173.71,173.89,173.68,173.7,64400.0
2011-09-19 12:10:00,173.69,173.77,173.68,173.72,58300.0,173.69,173.77,173.68,173.72,58300.0
2011-09-19 12:15:00,173.73,173.76,173.34,173.54,92200.0,173.73,173.76,173.34,173.54,92200.0
2011-09-19 12:20:00,173.55,173.56,173.27,173.32,79500.0,173.55,173.56,173.27,173.32,79500.0
2011-09-19 12:25:00,173.34,173.52,173.31,173.43,54100.0,173.34,173.52,173.31,173.43,54100.0
2011-09-19 12:30:00,173.46,173.77,173.43,173.7,68900.0,173.46,173.77,173.43,173.7,68900.0
2011-09-19 12:35:00,173.7,173.78,173.35,173.41,62300.0,173.7,173.78,173.35,173.41,62300.0
2011-09-19 12:40:00,173.43,173.45,173.3,173.44,92700.0,173.43,173.45,173.3,173.44,92700.0
2011-09-19 12:45:00,173.42,173.57,173.35,173.39,73000.0,173.42,173.57,173.35,173.39,73000.0
2011-09-19 12:50:00,173.4,173.43,173.11,173.29,189200.0,173.4,173.43,173.11,173.29,189200.0
2011-09-19 12:55:00,173.26,173.42,173.12,173.36,132100.0,173.26,173.42,173.12,173.36,132100.0
2011-09-19 13:00:00,173.36,173.43,173.09,173.11,173400.0,173.36,173.43,173.09,173.11,173400.0
2011-09-19 13:05:00,173.11,173.6,172.78,173.09,287200.0,173.11,173.6,172.78,173.09,287200.0
2011-09-19 13:10:00,173.06,173.1,172.61,172.63,257600.0,173.06,173.1,172.61,172.63,257600.0
2011-09-19 13:15:00,172.64,172.78,172.2,172.67,374800.0,172.64,172.78,172.2,172.67,374800.0
2011-09-19 13:20:00,172.67,172.86,172.48,172.83,173100.0,172.67,172.86,172.48,172.83,173100.0
2011-09-19 13:25:00,172.82,173.06,172.82,172.94,152100.0,172.82,173.06,172.82,172.94,152100.0
2011-09-19 13:30:00,172.92,172.94,172.79,172.84,80800.0,172.92,172.94,172.79,172.84,80800.0
2011-09-19 13:35:00,172.83,172.84,172.53,172.65,137900.0,172.83,172.84,172.53,172.65,137900.0
2011-09-19 13:40:00,172.67,172.84,172.57,172.71,77200.0,172.67,172.84,172.57,172.71,77200.0
2011-09-19 13:45:00,172.72,172.92,172.72,172.74,57200.0,172.72,172.92,172.72,172.74,57200.0
2011-09-19 13:50:00,172.75,172.82,172.64,172.7,100700.0,172.75,172.82,172.64,172.7,100700.0
2011-09-19 13:55:00,172.69,172.79,172.64,172.73,85300.0,172.69,172.79,172.64,172.73,85300.0
2011-09-19 14:00:00,172.73,172.77,172.45,172.47,177100.0,172.73,172.77,172.45,172.47,177100.0
2011-09-19 14:05:00,172.45,172.68,172.45,172.59,142500.0,172.45,172.68,172.45,172.59,142500.0
2011-09-19 14:10:00,172.58,172.86,172.46,172.85,119400.0,172.58,172.86,172.46,172.85,119400.0
2011-09-19 14:15:00,172.85,173.09,172.83,173.09,102600.0,172.85,173.09,172.83,173.09,102600.0
2011-09-19 14:20:00,173.1,173.17,172.92,172.94,86800.0,173.1,173.17,172.92,172.94,86800.0
2011-09-19 14:25:00,172.96,173.26,172.95,173.18,88700.0,172.96,173.26,172.95,173.18,88700.0
2011-09-19 14:30:00,173.2,173.32,173.16,173.23,53300.0,173.2,173.32,173.16,173.23,53300.0
2011-09-19 14:35:00,173.23,173.28,173.05,173.05,60900.0,173.23,173.28,173.05,173.05,60900.0
2011-09-19 14:40:00,173.05,173.21,173.04,173.21,29800.0,173.05,173.21,173.04,173.21,29800.0
2011-09-19 14:45:00,173.17,173.24,173.03,173.05,41800.0,173.17,173.24,173.03,173.05,41800.0
2011-09-19 14:50:00,173.09,173.14,172.9,172.91,74400.0,173.09,173.14,172.9,172.91,74400.0
2011-09-19 14:55:00,172.93,172.93,172.73,172.76,78100.0,172.93,172.93,172.73,172.76,78100.0
2011-09-19 15:00:00,172.76,172.85,172.69,172.84,71500.0,172.76,172.85,172.69,172.84,71500.0
2011-09-19 15:05:00,172.82,172.9,172.66,172.71,58000.0,172.82,172.9,172.66,172.71,58000.0
2011-09-19 15:10:00,172.73,172.94,172.71,172.91,109100.0,172.73,172.94,172.71,172.91,109100.0
2011-09-19 15:15:00,172.93,173.14,172.88,172.95,172100.0,172.93,173.14,172.88,172.95,172100.0
2011-09-19 15:20:00,172.97,173.01,172.89,172.93,73400.0,172.97,173.01,172.89,172.93,73400.0
2011-09-19 15:25:00,172.9,172.97,172.82,172.91,98400.0,172.9,172.97,172.82,172.91,98400.0
2011-09-19 15:30:00,172.91,173.2,172.82,173.16,174200.0,172.91,173.2,172.82,173.16,174200.0
2011-09-19 15:35:00,173.17,173.35,173.16,173.32,174300.0,173.17,173.35,173.16,173.32,174300.0
2011-09-19 15:40:00,173.33,173.43,173.27,173.33,230200.0,173.33,173.43,173.27,173.33,230200.0
2011-09-19 15:45:00,173.33,173.35,173.17,173.19,119200.0,173.33,173.35,173.17,173.19,119200.0
2011-09-19 15:50:00,173.19,173.23,173.14,173.21,153800.0,173.19,173.23,173.14,173.21,153800.0
2011-09-19 15:55:00,173.21,173.33,173.17,173.3,260200.0,173.21,173.33,173.17,173.3,260200.0
2011-09-20 09:30:00,173.18,173.5,172.84,173.48,314800.0,173.18,173.5,172.84,173.48,314800.0
2011-09-20 09:35:00,173.5,173.51,173.27,173.42,147200.0,173.5,173.51,173.27,173.42,147200.0
2011-09-20 09:40:00,173.39,173.81,173.35,173.74,320700.0,173.39,173.81,173.35,173.74,320700.0
2011-09-20 09:45:00,173.74,173.75,173.46,173.55,132300.0,173.74,173.75,173.46,173.55,132300.0
2011-09-20 09:50:00,173.57,174.15,173.53,174.03,339400.0,173.57,174.15,173.53,174.03,339400.0
2011-09-20 09:55:00,174.03,174.74,174.0,174.55,501300.0,174.03,174.74,174.0,174.55,501300.0
2011-09-20 10:00:00,174.54,175.53,174.53,175.45,672500.0,174.54,175.53,174.53,175.45,672500.0
2011-09-20 10:05:00,175.42,175.64,175.21,175.23,260200.0,175.42,175.64,175.21,175.23,260200.0
2011-09-20 10:10:00,175.23,175.6,175.18,175.58,183500.0,175.23,175.6,175.18,175.58,183500.0
2011-09-20 10:15:00,175.57,175.83,175.26,175.65,300300.0,175.57,175.83,175.26,175.65,300300.0
2011-09-20 10:20:00,175.65,176.1,175.6,175.87,358200.0,175.65,176.1,175.6,175.87,358200.0
2011-09-20 10:25:00,175.86,175.88,175.65,175.76,145100.0,175.86,175.88,175.65,175.76,145100.0
2011-09-20 10:30:00,175.71,175.85,175.62,175.66,122800.0,175.71,175.85,175.62,175.66,122800.0
2011-09-20 10:35:00,175.66,175.82,175.42,175.77,207100.0,175.66,175.82,175.42,175.77,207100.0
2011-09-20 10:40:00,175.76,176.07,175.69,175.79,197300.0,175.76,176.07,175.69,175.79,197300.0
2011-09-20 10:45:00,175.78,176.01,175.68,175.73,109400.0,175.78,176.01,175.68,175.73,109400.0
2011-09-20 10:50:00,175.72,175.8,175.53,175.64,124100.0,175.72,175.8,175.53,175.64,124100.0
2011-09-20 10:55:00,175.64,175.92,175.64,175.8,105800.0,175.64,175.92,175.64,175.8,105800.0
2011-09-20 11:00:00,175.77,176.21,175.65,175.71,164300.0,175.77,176.21,175.65,175.71,164300.0
2011-09-20 11:05:00,175.71,175.76,175.36,175.45,328100.0,175.71,175.76,175.36,175.45,328100.0
2011-09-20 11:10:00,175.48,175.6,175.11,175.12,126400.0,175.48,175.6,175.11,175.12,126400.0
2011-09-20 11:15:00,175.11,175.26,175.01,175.26,152700.0,175.11,175.26,175.01,175.26,152700.0
2011-09-20 11:20:00,175.26,175.52,175.26,175.51,69000.0,175.26,175.52,175.26,175.51,69000.0
2011-09-20 11:25:00,175.49,175.72,175.46,175.72,62400.0,175.49,175.72,175.46,175.72,62400.0
2011-09-20 11:30:00,175.69,176.09,175.65,175.96,163000.0,175.69,176.09,175.65,175.96,163000.0
2011-09-20 11:35:00,175.98,176.03,175.73,175.82,64300.0,175.98,176.03,175.73,175.82,64300.0
2011-09-20 11:40:00,175.82,175.97,175.76,175.95,41800.0,175.82,175.97,175.76,175.95,41800.0
2011-09-20 11:45:00,175.94,176.19,175.92,176.08,92600.0,175.94,176.19,175.92,176.08,92600.0
2011-09-20 11:50:00,176.06,176.34,176.02,176.28,155500.0,176.06,176.34,176.02,176.28,155500.0
2011-09-20 11:55:00,176.27,176.37,176.19,176.26,143000.0,176.27,176.37,176.19,176.26,143000.0
2011-09-20 12:00:00,176.25,176.26,175.82,175.85,106300.0,176.25,176.26,175.82,175.85,106300.0
2011-09-20 12:05:00,175.85,175.9,175.71,175.77,165300.0,175.85,175.9,175.71,175.77,165300.0
2011-09-20 12:10:00,175.79,175.93,175.76,175.85,108400.0,175.79,175.93,175.76,175.85,108400.0
2011-09-20 12:15:00,175.86,175.86,175.67,175.7,42800.0,175.86,175.86,175.67,175.7,42800.0
2011-09-20 12:20:00,175.68,175.79,175.61,175.76,44900.0,175.68,175.79,175.61,175.76,44900.0
2011-09-20 12:25:00,175.78,175.92,175.7,175.82,30100.0,175.78,175.92,175.7,175.82,30100.0
2011-09-20 12:30:00,175.83,175.9,175.59,175.59,37200.0,175.83,175.9,175.59,175.59,37200.0
2011-09-20 12:35:00,175.6,175.63,175.2,175.37,116600.0,175.6,175.63,175.2,175.37,116600.0
2011-09-20 12:40:00,175.38,175.42,175.21,175.26,91400.0,175.38,175.42,175.21,175.26,91400.0
2011-09-20 12:45:00,175.23,175.33,175.06,175.14,96500.0,175.23,175.33,175.06,175.14,96500.0
2011-09-20 12:50:00,175.16,175.31,175.14,175.28,34000.0,175.16,175.31,175.14,175.28,34000.0
2011-09-20 12:55:00,175.28,175.55,175.26,175.48,47300.0,175.28,175.55,175.26,175.48,47300.0
2011-09-20 13:00:00,175.49,175.72,175.49,175.65,67900.0,175.49,175.72,175.49,175.65,67900.0
2011-09-20 13:05:00,175.65,175.68,175.4,175.43,40100.0,175.65,175.68,175.4,175.43,40100.0
2011-09-20 13:10:00,175.45,175.63,175.43,175.6,46300.0,175.45,175.63,175.43,175.6,46300.0
2011-09-20 13:15:00,175.61,175.89,175.59,175.86,158700.0,175.61,175.89,175.59,175.86,158700.0
2011-09-20 13:20:00,175.88,176.01,175.83,175.88,175900.0,175.88,176.01,175.83,175.88,175900.0
2011-09-20 13:25:00,175.89,175.95,175.68,175.88,274300.0,175.89,175.95,175.68,175.88,274300.0
2011-09-20 13:30:00,175.88,176.0,175.74,175.74,86700.0,175.88,176.0,175.74,175.74,86700.0
2011-09-20 13:35:00,175.73,175.8,175.64,175.71,38000.0,175.73,175.8,175.64,175.71,38000.0
2011-09-20 13:40:00,175.72,175.72,175.5,175.64,86400.0,175.72,175.72,175.5,175.64,86400.0
2011-09-20 13:45:00,175.61,175.79,175.54,175.75,49300.0,175.61,175.79,175.54,175.75,49300.0
2011-09-20 13:50:00,175.75,175.88,175.68,175.88,26200.0,175.75,175.88,175.68,175.88,26200.0
2011-09-20 13:55:00,175.91,175.91,175.79,175.83,147900.0,175.91,175.91,175.79,175.83,147900.0
2011-09-20 14:00:00,175.84,175.85,175.53,175.58,83600.0,175.84,175.85,175.53,175.58,83600.0
2011-09-20 14:05:00,175.57,175.59,175.45,175.48,97000.0,175.57,175.59,175.45,175.48,97000.0
2011-09-20 14:10:00,175.48,175.64,175.48,175.53,82700.0,175.48,175.64,175.48,175.53,82700.0
2011-09-20 14:15:00,175.55,175.66,175.53,175.55,73200.0,175.55,175.66,175.53,175.55,73200.0
2011-09-20 14:20:00,175.55,175.58,175.46,175.49,149600.0,175.55,175.58,175.46,175.49,149600.0
2011-09-20 14:25:00,175.48,175.5,175.25,175.45,197600.0,175.48,175.5,175.25,175.45,197600.0
2011-09-20 14:30:00,175.47,175.55,175.39,175.42,74800.0,175.47,175.55,175.39,175.42,74800.0
2011-09-20 14:35:00,175.45,175.51,175.38,175.42,122500.0,175.45,175.51,175.38,175.42,122500.0
2011-09-20 14:40:00,175.42,175.43,175.21,175.36,69800.0,175.42,175.43,175.21,175.36,69800.0
2011-09-20 14:45:00,175.37,175.48,175.36,175.39,86400.0,175.37,175.48,175.36,175.39,86400.0
2011-09-20 14:50:00,175.37,175.39,175.27,175.39,119100.0,175.37,175.39,175.27,175.39,119100.0
2011-09-20 14:55:00,175.38,175.52,175.38,175.38,62100.0,175.38,175.52,175.38,175.38,62100.0
2011-09-20 15:00:00,175.39,175.53,175.27,175.36,102900.0,175.39,175.53,175.27,175.36,102900.0
2011-09-20 15:05:00,175.38,175.42,175.26,175.28,83900.0,175.38,175.42,175.26,175.28,83900.0
2011-09-20 15:10:00,175.28,175.35,175.13,175.29,113800.0,175.28,175.35,175.13,175.29,113800.0
2011-09-20 15:15:00,175.29,175.35,175.29,175.32,57900.0,175.29,175.35,175.29,175.32,57900.0
2011-09-20 15:20:00,175.31,175.34,175.17,175.21,70000.0,175.31,175.34,175.17,175.21,70000.0
2011-09-20 15:25:00,175.2,175.4,175.16,175.39,133900.0,175.2,175.4,175.16,175.39,133900.0
2011-09-20 15:30:00,175.36,175.63,175.35,175.62,113800.0,175.36,175.63,175.35,175.62,113800.0
2011-09-20 15:35:00,175.62,175.8,175.57,175.73,111100.0,175.62,175.8,175.57,175.73,111100.0
2011-09-20 15:40:00,175.74,175.74,175.5,175.52,114600.0,175.74,175.74,175.5,175.52,114600.0
2011-09-20 15:45:00,175.5,175.68,175.49,175.59,90200.0,175.5,175.68,175.49,175.59,90200.0
2011-09-20 15:50:00,175.63,175.72,175.58,175.72,182900.0,175.63,175.72,175.58,175.72,182900.0
2011-09-20 15:55:00,175.72,175.82,175.71,175.75,227400.0,175.72,175.82,175.71,175.75,227400.0
2011-09-21 09:30:00,174.77,175.13,174.55,174.96,289000.0,174.77,175.13,174.55,174.96,289000.0
2011-09-21 09:35:00,174.96,175.05,174.68,174.79,170900.0,174.96,175.05,174.68,174.79,170900.0
2011-09-21 09:40:00,174.78,174.89,174.26,174.53,174200.0,174.78,174.89,174.26,174.53,174200.0
2011-09-21 09:45:00,174.56,174.83,174.48,174.65,146700.0,174.56,174.83,174.48,174.65,146700.0
2011-09-21 09:50:00,174.64,174.64,174.23,174.52,136400.0,174.64,174.64,174.23,174.52,136400.0
2011-09-21 09:55:00,174.52,174.81,174.39,174.56,214400.0,174.52,174.81,174.39,174.56,214400.0
2011-09-21 10:00:00,174.56,174.85,174.42,174.54,463600.0,174.56,174.85,174.42,174.54,463600.0
2011-09-21 10:05:00,174.56,174.64,174.32,174.54,127700.0,174.56,174.64,174.32,174.54,127700.0
2011-09-21 10:10:00,174.6,174.84,174.53,174.6,111500.0,174.6,174.84,174.53,174.6,111500.0
2011-09-21 10:15:00,174.6,174.74,174.45,174.46,104700.0,174.6,174.74,174.45,174.46,104700.0
2011-09-21 10:20:00,174.48,174.53,174.25,174.3,181400.0,174.48,174.53,174.25,174.3,181400.0
2011-09-21 10:25:00,174.3,174.42,173.71,173.86,363200.0,174.3,174.42,173.71,173.86,363200.0
2011-09-21 10:30:00,173.87,174.37,173.85,174.28,273500.0,173.87,174.37,173.85,174.28,273500.0
2011-09-21 10:35:00,174.27,174.29,174.07,174.23,92900.0,174.27,174.29,174.07,174.23,92900.0
2011-09-21 10:40:00,174.22,174.72,174.21,174.68,144500.0,174.22,174.72,174.21,174.68,144500.0
2011-09-21 10:45:00,174.68,174.78,174.52,174.72,104700.0,174.68,174.78,174.52,174.72,104700.0
2011-09-21 10:50:00,174.74,174.75,174.49,174.64,157100.0,174.74,174.75,174.49,174.64,157100.0
2011-09-21 10:55:00,174.64,174.89,174.58,174.87,163000.0,174.64,174.89,174.58,174.87,163000.0
2011-09-21 11:00:00,174.87,175.22,174.77,175.05,324800.0,174.87,175.22,174.77,175.05,324800.0
2011-09-21 11:05:00,175.03,175.17,174.91,174.91,161200.0,175.03,175.17,174.91,174.91,161200.0
2011-09-21 11:10:00,174.92,175.04,174.86,174.91,91600.0,174.92,175.04,174.86,174.91,91600.0
2011-09-21 11:15:00,174.9,174.93,174.68,174.7,76400.0,174.9,174.93,174.68,174.7,76400.0
2011-09-21 11:20:00,174.71,175.07,174.69,175.07,74400.0,174.71,175.07,174.69,175.07,74400.0
2011-09-21 11:25:00,175.06,175.13,174.98,175.07,91600.0,175.06,175.13,174.98,175.07,91600.0
2011-09-21 11:30:00,175.08,175.18,175.02,175.06,70400.0,175.08,175.18,175.02,175.06,70400.0
2011-09-21 11:35:00,175.05,175.09,174.83,174.85,95100.0,175.05,175.09,174.83,174.85,95100.0
2011-09-21 11:40:00,174.88,175.15,174.84,175.13,63400.0,174.88,175.15,174.84,175.13,63400.0
2011-09-21 11:45:00,175.14,175.27,174.99,175.02,82700.0,175.14,175.27,174.99,175.02,82700.0
2011-09-21 11:50:00,175.02,175.25,175.01,175.2,74600.0,175.02,175.25,175.01,175.2,74600.0
2011-09-21 11:55:00,175.23,175.56,175.09,175.41,219600.0,175.23,175.56,175.09,175.41,219600.0
2011-09-21 12:00:00,175.45,175.57,175.41,175.47,105200.0,175.45,175.57,175.41,175.47,105200.0
2011-09-21 12:05:00,175.43,175.53,175.4,175.48,108500.0,175.43,175.53,175.4,175.48,108500.0
2011-09-21 12:10:00,175.48,175.56,175.31,175.36,85200.0,175.48,175.56,175.31,175.36,85200.0
2011-09-21 12:15:00,175.35,175.5,175.31,175.46,32800.0,175.35,175.5,175.31,175.46,32800.0
2011-09-21 12:20:00,175.45,175.54,175.27,175.32,82300.0,175.45,175.54,175.27,175.32,82300.0
2011-09-21 12:25:00,175.32,175.46,175.22,175.45,57700.0,175.32,175.46,175.22,175.45,57700.0
2011-09-21 12:30:00,175.45,175.52,175.41,175.41,164700.0,175.45,175.52,175.41,175.41,164700.0
2011-09-21 12:35:00,175.42,175.5,175.39,175.5,56200.0,175.42,175.5,175.39,175.5,56200.0
2011-09-21 12:40:00,175.51,175.97,175.5,175.96,200000.0,175.51,175.97,175.5,175.96,200000.0
2011-09-21 12:45:00,175.98,176.11,175.74,175.78,255400.0,175.98,176.11,175.74,175.78,255400.0
2011-09-21 12:50:00,175.77,175.99,175.75,175.87,76200.0,175.77,175.99,175.75,175.87,76200.0
2011-09-21 12:55:00,175.86,176.11,175.78,176.08,124800.0,175.86,176.11,175.78,176.08,124800.0
2011-09-21 13:00:00,176.08,176.3,176.04,176.11,165400.0,176.08,176.3,176.04,176.11,165400.0
2011-09-21 13:05:00,176.12,176.16,175.92,175.92,125300.0,176.12,176.16,175.92,175.92,125300.0
2011-09-21 13:10:00,175.94,176.05,175.8,175.85,92300.0,175.94,176.05,175.8,175.85,92300.0
2011-09-21 13:15:00,175.84,175.91,175.74,175.82,62400.0,175.84,175.91,175.74,175.82,62400.0
2011-09-21 13:20:00,175.81,175.83,175.59,175.69,72600.0,175.81,175.83,175.59,175.69,72600.0
2011-09-21 13:25:00,175.67,175.82,175.64,175.78,34900.0,175.67,175.82,175.64,175.78,34900.0
2011-09-21 13:30:00,175.76,175.77,175.67,175.77,48500.0,175.76,175.77,175.67,175.77,48500.0
2011-09-21 13:35:00,175.75,175.84,175.74,175.78,73300.0,175.75,175.84,175.74,175.78,73300.0
2011-09-21 13:40:00,175.77,175.84,175.72,175.78,123200.0,175.77,175.84,175.72,175.78,123200.0
2011-09-21 13:45:00,175.79,175.84,175.76,175.77,67500.0,175.79,175.84,175.76,175.77,67500.0
2011-09-21 13:50:00,175.76,175.77,175.34,175.39,102900.0,175.76,175.77,175.34,175.39,102900.0
2011-09-21 13:55:00,175.4,175.44,175.18,175.44,118200.0,175.4,175.44,175.18,175.44,118200.0
2011-09-21 14:00:00,175.44,175.44,175.33,175.35,34000.0,175.44,175.44,175.33,175.35,34000.0
2011-09-21 14:05:00,175.35,175.46,175.24,175.39,81600.0,175.35,175.46,175.24,175.39,81600.0
2011-09-21 14:10:00,175.36,175.95,175.32,175.86,68500.0,175.36,175.95,175.32,175.86,68500.0
2011-09-21 14:15:00,175.68,175.9,175.36,175.7,56900.0,175.68,175.9,175.36,175.7,56900.0
2011-09-21 14:20:00,175.7,176.73,175.53,176.47,300100.0,175.7,176.73,175.53,176.47,300100.0
2011-09-21 14:25:00,176.44,176.54,174.52,175.41,834000.0,176.44,176.54,174.52,175.41,834000.0
2011-09-21 14:30:00,175.48,175.48,174.14,174.32,605800.0,175.48,175.48,174.14,174.32,605800.0
2011-09-21 14:35:00,174.32,174.37,173.35,173.97,824800.0,174.32,174.37,173.35,173.97,824800.0
2011-09-21 14:40:00,173.96,173.97,173.14,173.77,451900.0,173.96,173.97,173.14,173.77,451900.0
2011-09-21 14:45:00,173.73,174.25,173.5,174.12,283800.0,173.73,174.25,173.5,174.12,283800.0
2011-09-21 14:50:00,174.14,174.52,174.11,174.27,248300.0,174.14,174.52,174.11,174.27,248300.0
2011-09-21 14:55:00,174.28,174.59,174.01,174.45,219100.0,174.28,174.59,174.01,174.45,219100.0
2011-09-21 15:00:00,174.44,174.56,174.13,174.56,112300.0,174.44,174.56,174.13,174.56,112300.0
2011-09-21 15:05:00,174.53,174.58,174.26,174.43,87100.0,174.53,174.58,174.26,174.43,87100.0
2011-09-21 15:10:00,174.42,174.88,174.34,174.46,164200.0,174.42,174.88,174.34,174.46,164200.0
2011-09-21 15:15:00,174.47,174.49,174.06,174.33,142500.0,174.47,174.49,174.06,174.33,142500.0
2011-09-21 15:20:00,174.34,174.4,173.8,174.02,280200.0,174.34,174.4,173.8,174.02,280200.0
2011-09-21 15:25:00,174.06,174.15,173.55,173.84,394100.0,174.06,174.15,173.55,173.84,394100.0
2011-09-21 15:30:00,173.8,173.92,173.4,173.59,159100.0,173.8,173.92,173.4,173.59,159100.0
2011-09-21 15:35:00,173.6,173.7,173.14,173.66,252900.0,173.6,173.7,173.14,173.66,252900.0
2011-09-21 15:40:00,173.63,173.79,173.4,173.65,347000.0,173.63,173.79,173.4,173.65,347000.0
2011-09-21 15:45:00,173.68,173.95,173.59,173.78,496500.0,173.68,173.95,173.59,173.78,496500.0
2011-09-21 15:50:00,173.78,173.81,173.29,173.35,335700.0,173.78,173.81,173.29,173.35,335700.0
2011-09-21 15:55:00,173.36,173.67,173.34,173.58,531800.0,173.36,173.67,173.34,173.58,531800.0
2011-09-22 09:30:00,169.3,169.3,168.75,169.16,1652900.0,169.3,169.3,168.75,169.16,1652900.0
2011-09-22 09:35:00,169.17,169.57,168.95,169.48,662800.0,169.17,169.57,168.95,169.48,662800.0
2011-09-22 09:40:00,169.5,169.57,169.07,169.13,425700.0,169.5,169.57,169.07,169.13,425700.0
2011-09-22 09:45:00,169.14,169.16,168.18,168.27,863100.0,169.14,169.16,168.18,168.27,863100.0
2011-09-22 09:50:00,168.26,168.26,167.87,168.14,965200.0,168.26,168.26,167.87,168.14,965200.0
2011-09-22 09:55:00,168.1,168.3,167.6,167.61,802800.0,168.1,168.3,167.6,167.61,802800.0
2011-09-22 10:00:00,167.62,168.08,167.48,167.98,1048600.0,167.62,168.08,167.48,167.98,1048600.0
2011-09-22 10:05:00,167.99,168.2,167.74,168.18,611900.0,167.99,168.2,167.74,168.18,611900.0
2011-09-22 10:10:00,168.18,168.33,167.8,167.9,509700.0,168.18,168.33,167.8,167.9,509700.0
2011-09-22 10:15:00,167.89,168.12,167.78,168.05,565400.0,167.89,168.12,167.78,168.05,565400.0
2011-09-22 10:20:00,168.06,168.46,168.06,168.42,355300.0,168.06,168.46,168.06,168.42,355300.0
2011-09-22 10:25:00,168.42,168.47,167.98,168.12,389900.0,168.42,168.47,167.98,168.12,389900.0
2011-09-22 10:30:00,168.13,168.35,167.79,168.07,377000.0,168.13,168.35,167.79,168.07,377000.0
2011-09-22 10:35:00,168.07,168.19,167.83,168.13,493000.0,168.07,168.19,167.83,168.13,493000.0
2011-09-22 10:40:00,168.14,168.75,168.01,168.67,271700.0,168.14,168.75,168.01,168.67,271700.0
2011-09-22 10:45:00,168.68,168.82,168.4,168.81,366100.0,168.68,168.82,168.4,168.81,366100.0
2011-09-22 10:50:00,168.79,168.9,168.37,168.37,374500.0,168.79,168.9,168.37,168.37,374500.0
2011-09-22 10:55:00,168.37,168.42,168.08,168.11,253800.0,168.37,168.42,168.08,168.11,253800.0
2011-09-22 11:00:00,168.11,168.5,168.05,168.14,275000.0,168.11,168.5,168.05,168.14,275000.0
2011-09-22 11:05:00,168.13,168.16,167.7,167.96,524800.0,168.13,168.16,167.7,167.96,524800.0
2011-09-22 11:10:00,167.96,168.52,167.89,168.38,615500.0,167.96,168.52,167.89,168.38,615500.0
2011-09-22 11:15:00,168.38,168.39,168.11,168.29,378700.0,168.38,168.39,168.11,168.29,378700.0
2011-09-22 11:20:00,168.29,168.79,168.22,168.62,420900.0,168.29,168.79,168.22,168.62,420900.0
2011-09-22 11:25:00,168.62,168.63,168.24,168.31,443200.0,168.62,168.63,168.24,168.31,443200.0
2011-09-22 11:30:00,168.34,168.66,168.3,168.56,271500.0,168.34,168.66,168.3,168.56,271500.0
2011-09-22 11:35:00,168.6,168.6,168.32,168.38,217600.0,168.6,168.6,168.32,168.38,217600.0
2011-09-22 11:40:00,168.4,168.61,168.24,168.53,132300.0,168.4,168.61,168.24,168.53,132300.0
2011-09-22 11:45:00,168.53,168.83,168.5,168.63,278900.0,168.53,168.83,168.5,168.63,278900.0
2011-09-22 11:50:00,168.62,168.87,168.53,168.83,162600.0,168.62,168.87,168.53,168.83,162600.0
2011-09-22 11:55:00,168.77,169.05,168.68,169.04,295900.0,168.77,169.05,168.68,169.04,295900.0
2011-09-22 12:00:00,169.0,169.07,168.73,168.78,221400.0,169.0,169.07,168.73,168.78,221400.0
2011-09-22 12:05:00,168.77,168.93,168.5,168.87,169900.0,168.77,168.93,168.5,168.87,169900.0
2011-09-22 12:10:00,168.86,169.26,168.78,169.14,347400.0,168.86,169.26,168.78,169.14,347400.0
2011-09-22 12:15:00,169.14,169.5,169.12,169.45,382700.0,169.14,169.5,169.12,169.45,382700.0
2011-09-22 12:20:00,169.42,169.82,169.42,169.51,609700.0,169.42,169.82,169.42,169.51,609700.0
2011-09-22 12:25:00,169.52,169.64,169.32,169.36,186100.0,169.52,169.64,169.32,169.36,186100.0
2011-09-22 12:30:00,169.36,169.59,169.36,169.5,117400.0,169.36,169.59,169.36,169.5,117400.0
2011-09-22 12:35:00,169.5,169.75,169.5,169.7,198700.0,169.5,169.75,169.5,169.7,198700.0
2011-09-22 12:40:00,169.71,170.06,169.66,169.98,243500.0,169.71,170.06,169.66,169.98,243500.0
2011-09-22 12:45:00,170.0,170.24,169.9,170.22,438700.0,170.0,170.24,169.9,170.22,438700.0
2011-09-22 12:50:00,170.22,170.32,170.16,170.17,227600.0,170.22,170.32,170.16,170.17,227600.0
2011-09-22 12:55:00,170.16,170.24,169.94,170.09,306900.0,170.16,170.24,169.94,170.09,306900.0
2011-09-22 13:00:00,170.09,170.1,169.55,169.63,182900.0,170.09,170.1,169.55,169.63,182900.0
2011-09-22 13:05:00,169.65,169.65,169.4,169.56,115800.0,169.65,169.65,169.4,169.56,115800.0
2011-09-22 13:10:00,169.55,169.91,169.54,169.7,219700.0,169.55,169.91,169.54,169.7,219700.0
2011-09-22 13:15:00,169.7,169.74,169.39,169.49,141600.0,169.7,169.74,169.39,169.49,141600.0
2011-09-22 13:20:00,169.49,169.74,169.27,169.4,129000.0,169.49,169.74,169.27,169.4,129000.0
2011-09-22 13:25:00,169.38,169.62,169.2,169.2,142800.0,169.38,169.62,169.2,169.2,142800.0
2011-09-22 13:30:00,169.24,169.27,168.73,168.9,237200.0,169.24,169.27,168.73,168.9,237200.0
2011-09-22 13:35:00,168.89,168.89,168.52,168.8,262900.0,168.89,168.89,168.52,168.8,262900.0
2011-09-22 13:40:00,168.78,168.98,168.67,168.88,176200.0,168.78,168.98,168.67,168.88,176200.0
2011-09-22 13:45:00,168.9,169.07,168.59,169.02,218100.0,168.9,169.07,168.59,169.02,218100.0
2011-09-22 13:50:00,169.02,169.22,168.87,169.03,361200.0,169.02,169.22,168.87,169.03,361200.0
2011-09-22 13:55:00,169.0,169.12,168.91,168.94,139000.0,169.0,169.12,168.91,168.94,139000.0
2011-09-22 14:00:00,168.95,169.09,168.79,168.93,224000.0,168.95,169.09,168.79,168.93,224000.0
2011-09-22 14:05:00,168.93,168.96,168.71,168.76,167200.0,168.93,168.96,168.71,168.76,167200.0
2011-09-22 14:10:00,168.76,169.35,168.63,169.29,262400.0,168.76,169.35,168.63,169.29,262400.0
2011-09-22 14:15:00,169.27,169.3,169.04,169.13,84600.0,169.27,169.3,169.04,169.13,84600.0
2011-09-22 14:20:00,169.13,169.93,169.08,169.88,339100.0,169.13,169.93,169.08,169.88,339100.0
2011-09-22 14:25:00,169.89,170.14,169.53,170.0,326400.0,169.89,170.14,169.53,170.0,326400.0
2011-09-22 14:30:00,169.97,169.97,169.56,169.71,432800.0,169.97,169.97,169.56,169.71,432800.0
2011-09-22 14:35:00,169.71,169.91,169.47,169.52,245000.0,169.71,169.91,169.47,169.52,245000.0
2011-09-22 14:40:00,169.5,169.85,169.42,169.73,136900.0,169.5,169.85,169.42,169.73,136900.0
2011-09-22 14:45:00,169.75,169.86,169.52,169.61,188900.0,169.75,169.86,169.52,169.61,188900.0
2011-09-22 14:50:00,169.6,169.77,169.52,169.64,175500.0,169.6,169.77,169.52,169.64,175500.0
2011-09-22 14:55:00,169.63,169.69,169.16,169.2,195700.0,169.63,169.69,169.16,169.2,195700.0
2011-09-22 15:00:00,169.19,169.28,169.05,169.19,144500.0,169.19,169.28,169.05,169.19,144500.0
2011-09-22 15:05:00,169.17,169.23,168.3,168.53,495000.0,169.17,169.23,168.3,168.53,495000.0
2011-09-22 15:10:00,168.56,169.0,168.48,168.76,314300.0,168.56,169.0,168.48,168.76,314300.0
2011-09-22 15:15:00,168.77,168.79,168.49,168.57,129600.0,168.77,168.79,168.49,168.57,129600.0
2011-09-22 15:20:00,168.54,168.54,168.02,168.03,288800.0,168.54,168.54,168.02,168.03,288800.0
2011-09-22 15:25:00,168.02,168.36,167.98,168.18,352700.0,168.02,168.36,167.98,168.18,352700.0
2011-09-22 15:30:00,168.18,168.66,168.15,168.66,276900.0,168.18,168.66,168.15,168.66,276900.0
2011-09-22 15:35:00,168.64,168.77,168.24,168.74,306900.0,168.64,168.77,168.24,168.74,306900.0
2011-09-22 15:40:00,168.75,168.75,168.36,168.5,224400.0,168.75,168.75,168.36,168.5,224400.0
2011-09-22 15:45:00,168.49,169.11,168.46,168.99,323600.0,168.49,169.11,168.46,168.99,323600.0
2011-09-22 15:50:00,168.99,169.01,168.55,168.7,355500.0,168.99,169.01,168.55,168.7,355500.0
2011-09-22 15:55:00,168.7,169.21,168.68,169.19,467900.0,168.7,169.21,168.68,169.19,467900.0
2011-09-23 09:30:00,164.51,164.94,163.61,164.69,2486000.0,164.51,164.94,163.61,164.69,2486000.0
2011-09-23 09:35:00,164.69,164.87,164.55,164.7,640000.0,164.69,164.87,164.55,164.7,640000.0
2011-09-23 09:40:00,164.68,164.77,163.9,164.61,1670900.0,164.68,164.77,163.9,164.61,1670900.0
2011-09-23 09:45:00,164.6,165.0,164.47,164.61,944700.0,164.6,165.0,164.47,164.61,944700.0
2011-09-23 09:50:00,164.62,165.72,164.61,165.18,1421400.0,164.62,165.72,164.61,165.18,1421400.0
2011-09-23 09:55:00,165.18,165.23,164.33,164.39,593800.0,165.18,165.23,164.33,164.39,593800.0
2011-09-23 10:00:00,164.39,164.61,164.14,164.3,393300.0,164.39,164.61,164.14,164.3,393300.0
2011-09-23 10:05:00,164.28,164.63,164.16,164.19,620500.0,164.28,164.63,164.16,164.19,620500.0
2011-09-23 10:10:00,164.18,164.48,163.89,163.97,920400.0,164.18,164.48,163.89,163.97,920400.0
2011-09-23 10:15:00,163.97,164.58,163.91,163.94,698800.0,163.97,164.58,163.91,163.94,698800.0
2011-09-23 10:20:00,163.93,164.28,163.49,163.93,495800.0,163.93,164.28,163.49,163.93,495800.0
2011-09-23 10:25:00,163.94,164.6,163.87,164.16,412500.0,163.94,164.6,163.87,164.16,412500.0
2011-09-23 10:30:00,164.14,164.19,163.03,163.21,551200.0,164.14,164.19,163.03,163.21,551200.0
2011-09-23 10:35:00,163.21,163.5,162.82,163.01,872100.0,163.21,163.5,162.82,163.01,872100.0
2011-09-23 10:40:00,162.99,163.07,162.12,162.33,1063000.0,162.99,163.07,162.12,162.33,1063000.0
2011-09-23 10:45:00,162.33,162.96,162.31,162.81,639700.0,162.33,162.96,162.31,162.81,639700.0
2011-09-23 10:50:00,162.8,163.18,162.66,162.97,621300.0,162.8,163.18,162.66,162.97,621300.0
2011-09-23 10:55:00,163.0,163.3,162.88,163.04,383300.0,163.0,163.3,162.88,163.04,383300.0
2011-09-23 11:00:00,163.01,163.24,162.92,163.17,411800.0,163.01,163.24,162.92,163.17,411800.0
2011-09-23 11:05:00,163.17,163.25,162.78,163.0,1064500.0,163.17,163.25,162.78,163.0,1064500.0
2011-09-23 11:10:00,162.99,163.47,162.82,163.24,369100.0,162.99,163.47,162.82,163.24,369100.0
2011-09-23 11:15:00,163.26,163.62,163.2,163.5,354400.0,163.26,163.62,163.2,163.5,354400.0
2011-09-23 11:20:00,163.51,163.51,162.96,163.44,361600.0,163.51,163.51,162.96,163.44,361600.0
2011-09-23 11:25:00,163.41,163.64,163.39,163.42,210500.0,163.41,163.64,163.39,163.42,210500.0
2011-09-23 11:30:00,163.42,163.42,163.01,163.14,167500.0,163.42,163.42,163.01,163.14,167500.0
2011-09-23 11:35:00,163.14,163.16,162.5,162.82,525900.0,163.14,163.16,162.5,162.82,525900.0
2011-09-23 11:40:00,162.76,162.96,162.54,162.65,235900.0,162.76,162.96,162.54,162.65,235900.0
2011-09-23 11:45:00,162.65,162.68,161.95,162.2,696400.0,162.65,162.68,161.95,162.2,696400.0
2011-09-23 11:50:00,162.17,162.33,161.58,162.02,608100.0,162.17,162.33,161.58,162.02,608100.0
2011-09-23 11:55:00,162.0,162.01,161.05,161.42,1039000.0,162.0,162.01,161.05,161.42,1039000.0
2011-09-23 12:00:00,161.45,161.6,161.15,161.54,571700.0,161.45,161.6,161.15,161.54,571700.0
2011-09-23 12:05:00,161.54,161.96,161.51,161.87,526500.0,161.54,161.96,161.51,161.87,526500.0
2011-09-23 12:10:00,161.87,162.13,161.55,162.08,370300.0,161.87,162.13,161.55,162.08,370300.0
2011-09-23 12:15:00,162.07,162.29,162.04,162.27,287500.0,162.07,162.29,162.04,162.27,287500.0
2011-09-23 12:20:00,162.27,162.33,161.86,161.87,179400.0,162.27,162.33,161.86,161.87,179400.0
2011-09-23 12:25:00,161.87,161.92,161.52,161.53,223000.0,161.87,161.92,161.52,161.53,223000.0
2011-09-23 12:30:00,161.59,161.77,161.53,161.66,204200.0,161.59,161.77,161.53,161.66,204200.0
2011-09-23 12:35:00,161.68,161.69,161.3,161.41,310000.0,161.68,161.69,161.3,161.41,310000.0
2011-09-23 12:40:00,161.41,161.56,161.0,161.08,838300.0,161.41,161.56,161.0,161.08,838300.0
2011-09-23 12:45:00,161.08,161.47,161.0,161.2,824200.0,161.08,161.47,161.0,161.2,824200.0
2011-09-23 12:50:00,161.19,161.42,160.66,160.71,588500.0,161.19,161.42,160.66,160.71,588500.0
2011-09-23 12:55:00,160.7,160.95,160.42,160.73,793400.0,160.7,160.95,160.42,160.73,793400.0
2011-09-23 13:00:00,160.71,160.88,160.08,160.3,761000.0,160.71,160.88,160.08,160.3,761000.0
2011-09-23 13:05:00,160.3,160.32,158.62,159.33,2057500.0,160.3,160.32,158.62,159.33,2057500.0
2011-09-23 13:10:00,159.31,159.69,158.56,158.76,1194000.0,159.31,159.69,158.56,158.76,1194000.0
2011-09-23 13:15:00,158.8,159.1,158.55,158.91,1241400.0,158.8,159.1,158.55,158.91,1241400.0
2011-09-23 13:20:00,158.9,159.37,158.75,159.08,938900.0,158.9,159.37,158.75,159.08,938900.0
2011-09-23 13:25:00,159.09,159.55,159.06,159.52,852000.0,159.09,159.55,159.06,159.52,852000.0
2011-09-23 13:30:00,159.54,160.0,159.5,159.88,856300.0,159.54,160.0,159.5,159.88,856300.0
2011-09-23 13:35:00,159.88,159.9,159.26,159.42,644000.0,159.88,159.9,159.26,159.42,644000.0
2011-09-23 13:40:00,159.41,160.16,159.36,160.14,551100.0,159.41,160.16,159.36,160.14,551100.0
2011-09-23 13:45:00,160.17,160.67,160.13,160.64,768900.0,160.17,160.67,160.13,160.64,768900.0
2011-09-23 13:50:00,160.66,160.74,160.08,160.1,820600.0,160.66,160.74,160.08,160.1,820600.0
2011-09-23 13:55:00,160.09,160.71,160.0,160.64,866600.0,160.09,160.71,160.0,160.64,866600.0
2011-09-23 14:00:00,160.72,161.33,160.55,161.15,734100.0,160.72,161.33,160.55,161.15,734100.0
2011-09-23 14:05:00,161.14,161.48,160.75,161.33,540500.0,161.14,161.48,160.75,161.33,540500.0
2011-09-23 14:10:00,161.34,161.36,160.5,160.52,331200.0,161.34,161.36,160.5,160.52,331200.0
2011-09-23 14:15:00,160.52,160.88,160.48,160.55,280500.0,160.52,160.88,160.48,160.55,280500.0
2011-09-23 14:20:00,160.53,160.56,160.0,160.05,324200.0,160.53,160.56,160.0,160.05,324200.0
2011-09-23 14:25:00,160.05,160.56,159.92,160.53,327400.0,160.05,160.56,159.92,160.53,327400.0
2011-09-23 14:30:00,160.52,160.88,160.46,160.63,309500.0,160.52,160.88,160.46,160.63,309500.0
2011-09-23 14:35:00,160.62,160.67,160.39,160.55,219200.0,160.62,160.67,160.39,160.55,219200.0
2011-09-23 14:40:00,160.58,160.7,160.03,160.06,191800.0,160.58,160.7,160.03,160.06,191800.0
2011-09-23 14:45:00,160.07,160.18,159.82,159.95,279500.0,160.07,160.18,159.82,159.95,279500.0
2011-09-23 14:50:00,159.93,160.01,159.63,159.88,259200.0,159.93,160.01,159.63,159.88,259200.0
2011-09-23 14:55:00,159.9,159.95,159.55,159.58,208900.0,159.9,159.95,159.55,159.58,208900.0
2011-09-23 15:00:00,159.57,159.99,159.54,159.78,231400.0,159.57,159.99,159.54,159.78,231400.0
2011-09-23 15:05:00,159.8,159.91,159.46,159.47,314000.0,159.8,159.91,159.46,159.47,314000.0
2011-09-23 15:10:00,159.47,159.8,159.38,159.77,309300.0,159.47,159.8,159.38,159.77,309300.0
2011-09-23 15:15:00,159.76,159.95,159.74,159.86,223300.0,159.76,159.95,159.74,159.86,223300.0
2011-09-23 15:20:00,159.85,159.96,159.64,159.64,229300.0,159.85,159.96,159.64,159.64,229300.0
2011-09-23 15:25:00,159.64,159.99,159.61,159.98,260600.0,159.64,159.99,159.61,159.98,260600.0
2011-09-23 15:30:00,159.99,160.15,159.9,160.15,331800.0,159.99,160.15,159.9,160.15,331800.0
2011-09-23 15:35:00,160.15,160.61,160.15,160.51,413300.0,160.15,160.61,160.15,160.51,413300.0
2011-09-23 15:40:00,160.51,160.54,160.22,160.37,374600.0,160.51,160.54,160.22,160.37,374600.0
2011-09-23 15:45:00,160.37,160.38,160.19,160.28,452300.0,160.37,160.38,160.19,160.28,452300.0
2011-09-23 15:50:00,160.29,160.36,159.86,159.87,483000.0,160.29,160.36,159.86,159.87,483000.0
2011-09-23 15:55:00,159.87,160.11,159.57,159.91,1097900.0,159.87,160.11,159.57,159.91,1097900.0
2011-09-26 09:30:00,157.12,158.37,157.02,158.27,1362200.0,157.12,158.37,157.02,158.27,1362200.0
2011-09-26 09:35:00,158.23,158.24,157.58,157.6,689700.0,158.23,158.24,157.58,157.6,689700.0
2011-09-26 09:40:00,157.63,157.66,157.18,157.46,741200.0,157.63,157.66,157.18,157.46,741200.0
2011-09-26 09:45:00,157.45,158.23,157.42,158.01,774400.0,157.45,158.23,157.42,158.01,774400.0
2011-09-26 09:50:00,158.01,158.13,157.7,157.96,359700.0,158.01,158.13,157.7,157.96,359700.0
2011-09-26 09:55:00,157.88,157.96,156.7,156.75,677500.0,157.88,157.96,156.7,156.75,677500.0
2011-09-26 10:00:00,156.78,157.0,155.72,155.93,1088600.0,156.78,157.0,155.72,155.93,1088600.0
2011-09-26 10:05:00,155.95,156.18,155.25,155.38,806100.0,155.95,156.18,155.25,155.38,806100.0
2011-09-26 10:10:00,155.38,155.49,154.19,154.45,1814800.0,155.38,155.49,154.19,154.45,1814800.0
2011-09-26 10:15:00,154.45,155.14,154.21,155.08,1375700.0,154.45,155.14,154.21,155.08,1375700.0
2011-09-26 10:20:00,155.08,155.55,154.94,155.5,1048400.0,155.08,155.55,154.94,155.5,1048400.0
2011-09-26 10:25:00,155.5,155.77,154.94,155.06,822500.0,155.5,155.77,154.94,155.06,822500.0
2011-09-26 10:30:00,155.1,155.28,154.58,154.7,711600.0,155.1,155.28,154.58,154.7,711600.0
2011-09-26 10:35:00,154.68,155.31,154.64,155.3,581200.0,154.68,155.31,154.64,155.3,581200.0
2011-09-26 10:40:00,155.3,156.46,155.14,156.13,739800.0,155.3,156.46,155.14,156.13,739800.0
2011-09-26 10:45:00,156.14,156.29,155.35,155.62,399100.0,156.14,156.29,155.35,155.62,399100.0
2011-09-26 10:50:00,155.6,156.31,155.53,156.18,487600.0,155.6,156.31,155.53,156.18,487600.0
2011-09-26 10:55:00,156.17,156.33,155.8,156.07,471500.0,156.17,156.33,155.8,156.07,471500.0
2011-09-26 11:00:00,156.08,156.3,155.73,156.3,384900.0,156.08,156.3,155.73,156.3,384900.0
2011-09-26 11:05:00,156.29,156.37,156.0,156.14,646700.0,156.29,156.37,156.0,156.14,646700.0
2011-09-26 11:10:00,156.12,156.25,155.57,156.09,608600.0,156.12,156.25,155.57,156.09,608600.0
2011-09-26 11:15:00,156.09,156.73,155.95,156.47,1447300.0,156.09,156.73,155.95,156.47,1447300.0
2011-09-26 11:20:00,156.43,157.23,156.34,157.16,557800.0,156.43,157.23,156.34,157.16,557800.0
2011-09-26 11:25:00,157.16,157.41,157.01,157.13,438000.0,157.16,157.41,157.01,157.13,438000.0
2011-09-26 11:30:00,157.15,157.4,156.77,157.04,468100.0,157.15,157.4,156.77,157.04,468100.0
2011-09-26 11:35:00,157.05,157.31,156.67,156.85,632700.0,157.05,157.31,156.67,156.85,632700.0
2011-09-26 11:40:00,156.84,156.84,156.31,156.36,349100.0,156.84,156.84,156.31,156.36,349100.0
2011-09-26 11:45:00,156.35,156.35,156.0,156.19,546200.0,156.35,156.35,156.0,156.19,546200.0
2011-09-26 11:50:00,156.24,156.26,155.45,155.75,603500.0,156.24,156.26,155.45,155.75,603500.0
2011-09-26 11:55:00,155.77,156.09,155.73,156.0,216300.0,155.77,156.09,155.73,156.0,216300.0
2011-09-26 12:00:00,155.96,156.07,155.74,155.91,224800.0,155.96,156.07,155.74,155.91,224800.0
2011-09-26 12:05:00,155.9,156.08,155.85,155.96,115800.0,155.9,156.08,155.85,155.96,115800.0
2011-09-26 12:10:00,155.93,156.0,155.08,155.85,659900.0,155.93,156.0,155.08,155.85,659900.0
2011-09-26 12:15:00,155.84,155.9,155.4,155.44,435500.0,155.84,155.9,155.4,155.44,435500.0
2011-09-26 12:20:00,155.43,156.4,155.4,156.23,477700.0,155.43,156.4,155.4,156.23,477700.0
2011-09-26 12:25:00,156.23,156.51,156.12,156.39,403700.0,156.23,156.51,156.12,156.39,403700.0
2011-09-26 12:30:00,156.33,156.88,156.03,156.76,363800.0,156.33,156.88,156.03,156.76,363800.0
2011-09-26 12:35:00,156.77,157.11,156.5,156.9,556900.0,156.77,157.11,156.5,156.9,556900.0
2011-09-26 12:40:00,156.89,157.07,156.43,156.52,205100.0,156.89,157.07,156.43,156.52,205100.0
2011-09-26 12:45:00,156.53,156.63,155.7,155.89,385100.0,156.53,156.63,155.7,155.89,385100.0
2011-09-26 12:50:00,155.88,156.09,155.65,155.66,238200.0,155.88,156.09,155.65,155.66,238200.0
2011-09-26 12:55:00,155.71,155.85,155.41,155.81,250200.0,155.71,155.85,155.41,155.81,250200.0
2011-09-26 13:00:00,155.81,155.84,155.3,155.53,209600.0,155.81,155.84,155.3,155.53,209600.0
2011-09-26 13:05:00,155.51,155.85,155.42,155.68,354100.0,155.51,155.85,155.42,155.68,354100.0
2011-09-26 13:10:00,155.67,155.86,155.44,155.53,183200.0,155.67,155.86,155.44,155.53,183200.0
2011-09-26 13:15:00,155.61,156.04,155.54,155.71,228000.0,155.61,156.04,155.54,155.71,228000.0
2011-09-26 13:20:00,155.72,156.04,155.63,155.88,145300.0,155.72,156.04,155.63,155.88,145300.0
2011-09-26 13:25:00,155.86,156.04,154.8,154.96,687600.0,155.86,156.04,154.8,154.96,687600.0
2011-09-26 13:30:00,154.98,155.2,154.6,154.93,383900.0,154.98,155.2,154.6,154.93,383900.0
2011-09-26 13:35:00,154.92,155.19,154.76,155.05,191400.0,154.92,155.19,154.76,155.05,191400.0
2011-09-26 13:40:00,155.08,155.45,155.08,155.3,168100.0,155.08,155.45,155.08,155.3,168100.0
2011-09-26 13:45:00,155.3,155.45,154.88,154.88,116600.0,155.3,155.45,154.88,154.88,116600.0
2011-09-26 13:50:00,154.87,155.4,154.8,155.39,265400.0,154.87,155.4,154.8,155.39,265400.0
2011-09-26 13:55:00,155.38,155.85,155.27,155.53,279500.0,155.38,155.85,155.27,155.53,279500.0
2011-09-26 14:00:00,155.55,155.93,155.25,155.62,192500.0,155.55,155.93,155.25,155.62,192500.0
2011-09-26 14:05:00,155.65,155.65,155.25,155.4,128900.0,155.65,155.65,155.25,155.4,128900.0
2011-09-26 14:10:00,155.39,155.9,155.33,155.39,200200.0,155.39,155.9,155.33,155.39,200200.0
2011-09-26 14:15:00,155.4,155.58,155.29,155.48,151100.0,155.4,155.58,155.29,155.48,151100.0
2011-09-26 14:20:00,155.52,155.64,155.31,155.37,109900.0,155.52,155.64,155.31,155.37,109900.0
2011-09-26 14:25:00,155.35,155.71,155.33,155.63,239100.0,155.35,155.71,155.33,155.63,239100.0
2011-09-26 14:30:00,155.61,156.36,155.53,156.36,316500.0,155.61,156.36,155.53,156.36,316500.0
2011-09-26 14:35:00,156.35,156.39,156.02,156.2,235200.0,156.35,156.39,156.02,156.2,235200.0
2011-09-26 14:40:00,156.22,156.36,156.07,156.32,192700.0,156.22,156.36,156.07,156.32,192700.0
2011-09-26 14:45:00,156.33,156.95,156.29,156.39,435000.0,156.33,156.95,156.29,156.39,435000.0
2011-09-26 14:50:00,156.4,156.45,155.85,155.92,291100.0,156.4,156.45,155.85,155.92,291100.0
2011-09-26 14:55:00,155.92,156.39,155.88,156.26,167300.0,155.92,156.39,155.88,156.26,167300.0
2011-09-26 15:00:00,156.23,156.49,156.14,156.4,168900.0,156.23,156.49,156.14,156.4,168900.0
2011-09-26 15:05:00,156.4,156.51,156.0,156.14,191500.0,156.4,156.51,156.0,156.14,191500.0
2011-09-26 15:10:00,156.14,156.5,156.05,156.44,163500.0,156.14,156.5,156.05,156.44,163500.0
2011-09-26 15:15:00,156.41,156.83,156.25,156.69,259100.0,156.41,156.83,156.25,156.69,259100.0
2011-09-26 15:20:00,156.68,156.88,156.56,156.81,177100.0,156.68,156.88,156.56,156.81,177100.0
2011-09-26 15:25:00,156.8,157.33,156.68,157.3,418700.0,156.8,157.33,156.68,157.3,418700.0
2011-09-26 15:30:00,157.3,157.61,157.15,157.51,409200.0,157.3,157.61,157.15,157.51,409200.0
2011-09-26 15:35:00,157.49,157.93,157.48,157.86,403500.0,157.49,157.93,157.48,157.86,403500.0
2011-09-26 15:40:00,157.86,158.38,157.81,158.37,499400.0,157.86,158.38,157.81,158.37,499400.0
2011-09-26 15:45:00,158.37,158.8,158.24,158.72,535000.0,158.37,158.8,158.24,158.72,535000.0
2011-09-26 15:50:00,158.7,158.77,157.72,157.85,724400.0,158.7,158.77,157.72,157.85,724400.0
2011-09-26 15:55:00,157.85,158.09,157.51,157.56,545700.0,157.85,158.09,157.51,157.56,545700.0
2011-09-27 09:30:00,161.61,161.85,161.02,161.09,1334100.0,161.61,161.85,161.02,161.09,1334100.0
2011-09-27 09:35:00,161.08,161.41,161.05,161.29,544000.0,161.08,161.41,161.05,161.29,544000.0
2011-09-27 09:40:00,161.27,161.34,160.88,161.16,701600.0,161.27,161.34,160.88,161.16,701600.0
2011-09-27 09:45:00,161.16,161.35,160.91,161.35,380800.0,161.16,161.35,160.91,161.35,380800.0
2011-09-27 09:50:00,161.32,161.84,161.24,161.61,412400.0,161.32,161.84,161.24,161.61,412400.0
2011-09-27 09:55:00,161.62,162.15,161.58,162.08,409800.0,161.62,162.15,161.58,162.08,409800.0
2011-09-27 10:00:00,162.05,162.29,161.67,161.72,548700.0,162.05,162.29,161.67,161.72,548700.0
2011-09-27 10:05:00,161.74,161.81,161.24,161.38,785800.0,161.74,161.81,161.24,161.38,785800.0
2011-09-27 10:10:00,161.37,161.71,161.2,161.45,354900.0,161.37,161.71,161.2,161.45,354900.0
2011-09-27 10:15:00,161.44,161.7,161.27,161.39,406800.0,161.44,161.7,161.27,161.39,406800.0
2011-09-27 10:20:00,161.41,161.71,161.24,161.52,130800.0,161.41,161.71,161.24,161.52,130800.0
2011-09-27 10:25:00,161.52,162.04,161.45,161.81,277900.0,161.52,162.04,161.45,161.81,277900.0
2011-09-27 10:30:00,161.81,161.97,161.69,161.77,312700.0,161.81,161.97,161.69,161.77,312700.0
2011-09-27 10:35:00,161.78,161.96,161.59,161.89,235000.0,161.78,161.96,161.59,161.89,235000.0
2011-09-27 10:40:00,161.91,161.96,161.68,161.91,236000.0,161.91,161.96,161.68,161.91,236000.0
2011-09-27 10:45:00,161.94,162.2,161.82,162.17,658800.0,161.94,162.2,161.82,162.17,658800.0
2011-09-27 10:50:00,162.16,162.17,161.7,162.05,1101100.0,162.16,162.17,161.7,162.05,1101100.0
2011-09-27 10:55:00,162.02,162.19,161.7,162.16,484400.0,162.02,162.19,161.7,162.16,484400.0
2011-09-27 11:00:00,162.16,162.25,161.59,161.69,218600.0,162.16,162.25,161.59,161.69,218600.0
2011-09-27 11:05:00,161.69,161.77,161.24,161.36,285100.0,161.69,161.77,161.24,161.36,285100.0
2011-09-27 11:10:00,161.36,161.45,160.96,161.03,314100.0,161.36,161.45,160.96,161.03,314100.0
2011-09-27 11:15:00,161.04,161.31,160.9,161.16,260300.0,161.04,161.31,160.9,161.16,260300.0
2011-09-27 11:20:00,161.14,161.23,160.92,161.03,234600.0,161.14,161.23,160.92,161.03,234600.0
2011-09-27 11:25:00,161.06,161.37,161.04,161.19,150800.0,161.06,161.37,161.04,161.19,150800.0
2011-09-27 11:30:00,161.2,161.38,160.84,160.93,315600.0,161.2,161.38,160.84,160.93,315600.0
2011-09-27 11:35:00,160.94,161.03,160.68,160.77,319700.0,160.94,161.03,160.68,160.77,319700.0
2011-09-27 11:40:00,160.71,160.91,160.53,160.59,293400.0,160.71,160.91,160.53,160.59,293400.0
2011-09-27 11:45:00,160.57,160.78,160.35,160.63,263700.0,160.57,160.78,160.35,160.63,263700.0
2011-09-27 11:50:00,160.65,161.08,160.51,161.0,133200.0,160.65,161.08,160.51,161.0,133200.0
2011-09-27 11:55:00,161.0,161.15,160.86,160.94,74400.0,161.0,161.15,160.86,160.94,74400.0
2011-09-27 12:00:00,160.93,161.64,160.75,161.45,297000.0,160.93,161.64,160.75,161.45,297000.0
2011-09-27 12:05:00,161.45,161.92,161.44,161.66,230400.0,161.45,161.92,161.44,161.66,230400.0
2011-09-27 12:10:00,161.65,161.78,161.57,161.72,150900.0,161.65,161.78,161.57,161.72,150900.0
2011-09-27 12:15:00,161.78,161.94,161.6,161.6,119500.0,161.78,161.94,161.6,161.6,119500.0
2011-09-27 12:20:00,161.61,161.61,161.49,161.61,83300.0,161.61,161.61,161.49,161.61,83300.0
2011-09-27 12:25:00,161.63,161.69,161.24,161.29,113000.0,161.63,161.69,161.24,161.29,113000.0
2011-09-27 12:30:00,161.31,161.33,161.1,161.14,88500.0,161.31,161.33,161.1,161.14,88500.0
2011-09-27 12:35:00,161.15,161.44,161.15,161.38,69200.0,161.15,161.44,161.15,161.38,69200.0
2011-09-27 12:40:00,161.39,161.4,161.04,161.22,86100.0,161.39,161.4,161.04,161.22,86100.0
2011-09-27 12:45:00,161.21,161.53,161.15,161.36,78900.0,161.21,161.53,161.15,161.36,78900.0
2011-09-27 12:50:00,161.34,161.48,161.2,161.47,62200.0,161.34,161.48,161.2,161.47,62200.0
2011-09-27 12:55:00,161.47,161.59,161.2,161.22,64800.0,161.47,161.59,161.2,161.22,64800.0
2011-09-27 13:00:00,161.2,161.44,161.16,161.27,78300.0,161.2,161.44,161.16,161.27,78300.0
2011-09-27 13:05:00,161.28,161.4,161.09,161.15,133700.0,161.28,161.4,161.09,161.15,133700.0
2011-09-27 13:10:00,161.13,161.21,160.9,160.93,180500.0,161.13,161.21,160.9,160.93,180500.0
2011-09-27 13:15:00,160.93,161.2,160.88,161.1,179500.0,160.93,161.2,160.88,161.1,179500.0
2011-09-27 13:20:00,161.1,161.22,160.85,160.86,134300.0,161.1,161.22,160.85,160.86,134300.0
2011-09-27 13:25:00,160.85,160.93,160.45,160.57,384800.0,160.85,160.93,160.45,160.57,384800.0
2011-09-27 13:30:00,160.56,160.62,160.2,160.51,406500.0,160.56,160.62,160.2,160.51,406500.0
2011-09-27 13:35:00,160.56,160.82,160.5,160.77,136000.0,160.56,160.82,160.5,160.77,136000.0
2011-09-27 13:40:00,160.77,160.86,160.55,160.7,172700.0,160.77,160.86,160.55,160.7,172700.0
2011-09-27 13:45:00,160.69,160.84,160.55,160.62,139100.0,160.69,160.84,160.55,160.62,139100.0
2011-09-27 13:50:00,160.64,160.75,160.0,160.12,565800.0,160.64,160.75,160.0,160.12,565800.0
2011-09-27 13:55:00,160.13,160.36,160.11,160.24,212200.0,160.13,160.36,160.11,160.24,212200.0
2011-09-27 14:00:00,160.24,160.46,160.15,160.43,135700.0,160.24,160.46,160.15,160.43,135700.0
2011-09-27 14:05:00,160.43,160.64,160.31,160.58,233500.0,160.43,160.64,160.31,160.58,233500.0
2011-09-27 14:10:00,160.57,160.85,160.52,160.66,209200.0,160.57,160.85,160.52,160.66,209200.0
2011-09-27 14:15:00,160.62,160.74,160.59,160.69,61400.0,160.62,160.74,160.59,160.69,61400.0
2011-09-27 14:20:00,160.68,160.8,160.52,160.79,118700.0,160.68,160.8,160.52,160.79,118700.0
2011-09-27 14:25:00,160.78,160.89,160.7,160.8,158700.0,160.78,160.89,160.7,160.8,158700.0
2011-09-27 14:30:00,160.8,160.98,160.72,160.82,95700.0,160.8,160.98,160.72,160.82,95700.0
2011-09-27 14:35:00,160.83,160.92,160.62,160.74,73000.0,160.83,160.92,160.62,160.74,73000.0
2011-09-27 14:40:00,160.75,160.88,160.49,160.58,113900.0,160.75,160.88,160.49,160.58,113900.0
2011-09-27 14:45:00,160.57,160.69,160.45,160.67,117500.0,160.57,160.69,160.45,160.67,117500.0
2011-09-27 14:50:00,160.66,160.88,160.63,160.72,133400.0,160.66,160.88,160.63,160.72,133400.0
2011-09-27 14:55:00,160.72,160.75,160.55,160.59,71400.0,160.72,160.75,160.55,160.59,71400.0
2011-09-27 15:00:00,160.57,160.58,160.4,160.5,119800.0,160.57,160.58,160.4,160.5,119800.0
2011-09-27 15:05:00,160.49,160.54,160.35,160.47,131400.0,160.49,160.54,160.35,160.47,131400.0
2011-09-27 15:10:00,160.47,160.54,160.2,160.35,250500.0,160.47,160.54,160.2,160.35,250500.0
2011-09-27 15:15:00,160.36,160.57,160.16,160.56,212600.0,160.36,160.57,160.16,160.56,212600.0
2011-09-27 15:20:00,160.56,160.56,160.31,160.37,82800.0,160.56,160.56,160.31,160.37,82800.0
2011-09-27 15:25:00,160.39,160.52,160.24,160.24,160800.0,160.39,160.52,160.24,160.24,160800.0
2011-09-27 15:30:00,160.24,160.41,160.16,160.29,245800.0,160.24,160.41,160.16,160.29,245800.0
2011-09-27 15:35:00,160.29,160.43,160.16,160.24,205400.0,160.29,160.43,160.16,160.24,205400.0
2011-09-27 15:40:00,160.22,160.28,160.06,160.12,245800.0,160.22,160.28,160.06,160.12,245800.0
2011-09-27 15:45:00,160.11,160.16,159.91,160.0,352900.0,160.11,160.16,159.91,160.0,352900.0
2011-09-27 15:50:00,160.0,160.22,159.92,160.2,476500.0,160.0,160.22,159.92,160.2,476500.0
2011-09-27 15:55:00,160.19,160.68,160.18,160.62,500300.0,160.19,160.68,160.18,160.62,500300.0
2011-09-28 09:30:00,160.73,161.26,160.61,161.19,410200.0,160.73,161.26,160.61,161.19,410200.0
2011-09-28 09:35:00,161.17,161.29,160.87,161.14,197200.0,161.17,161.29,160.87,161.14,197200.0
2011-09-28 09:40:00,161.18,161.18,160.77,160.96,190700.0,161.18,161.18,160.77,160.96,190700.0
2011-09-28 09:45:00,160.97,161.07,160.62,160.63,237900.0,160.97,161.07,160.62,160.63,237900.0
2011-09-28 09:50:00,160.64,160.84,160.29,160.35,329700.0,160.64,160.84,160.29,160.35,329700.0
2011-09-28 09:55:00,160.38,160.42,160.09,160.39,343200.0,160.38,160.42,160.09,160.39,343200.0
2011-09-28 10:00:00,160.36,160.42,159.71,159.86,467800.0,160.36,160.42,159.71,159.86,467800.0
2011-09-28 10:05:00,159.84,160.12,159.56,159.97,545400.0,159.84,160.12,159.56,159.97,545400.0
2011-09-28 10:10:00,159.99,160.08,159.75,160.04,214400.0,159.99,160.08,159.75,160.04,214400.0
2011-09-28 10:15:00,160.04,160.15,159.17,159.32,384700.0,160.04,160.15,159.17,159.32,384700.0
2011-09-28 10:20:00,159.3,159.48,159.12,159.34,301200.0,159.3,159.48,159.12,159.34,301200.0
2011-09-28 10:25:00,159.34,159.72,159.27,159.52,466900.0,159.34,159.72,159.27,159.52,466900.0
2011-09-28 10:30:00,159.55,159.58,158.97,159.11,545800.0,159.55,159.58,158.97,159.11,545800.0
2011-09-28 10:35:00,159.08,159.58,159.07,159.37,357500.0,159.08,159.58,159.07,159.37,357500.0
2011-09-28 10:40:00,159.4,160.11,159.34,159.91,285100.0,159.4,160.11,159.34,159.91,285100.0
2011-09-28 10:45:00,159.93,160.27,159.84,160.07,125400.0,159.93,160.27,159.84,160.07,125400.0
2011-09-28 10:50:00,160.13,160.5,160.01,160.4,209400.0,160.13,160.5,160.01,160.4,209400.0
2011-09-28 10:55:00,160.43,160.6,160.15,160.16,145500.0,160.43,160.6,160.15,160.16,145500.0
2011-09-28 11:00:00,160.15,160.29,159.79,159.9,203700.0,160.15,160.29,159.79,159.9,203700.0
2011-09-28 11:05:00,159.9,160.01,159.75,159.9,168900.0,159.9,160.01,159.75,159.9,168900.0
2011-09-28 11:10:00,159.9,160.25,159.75,159.93,160500.0,159.9,160.25,159.75,159.93,160500.0
2011-09-28 11:15:00,159.94,160.21,159.65,159.7,105200.0,159.94,160.21,159.65,159.7,105200.0
2011-09-28 11:20:00,159.67,159.75,159.37,159.65,203900.0,159.67,159.75,159.37,159.65,203900.0
2011-09-28 11:25:00,159.66,159.87,159.58,159.75,91400.0,159.66,159.87,159.58,159.75,91400.0
2011-09-28 11:30:00,159.77,159.8,159.51,159.63,104000.0,159.77,159.8,159.51,159.63,104000.0
2011-09-28 11:35:00,159.66,160.17,159.66,160.04,187000.0,159.66,160.17,159.66,160.04,187000.0
2011-09-28 11:40:00,160.04,160.15,159.85,160.08,89000.0,160.04,160.15,159.85,160.08,89000.0
2011-09-28 11:45:00,160.11,160.16,159.74,159.81,61400.0,160.11,160.16,159.74,159.81,61400.0
2011-09-28 11:50:00,159.82,159.87,159.66,159.74,71100.0,159.82,159.87,159.66,159.74,71100.0
2011-09-28 11:55:00,159.73,159.77,159.3,159.58,101100.0,159.73,159.77,159.3,159.58,101100.0
2011-09-28 12:00:00,159.6,159.64,159.2,159.35,203400.0,159.6,159.64,159.2,159.35,203400.0
2011-09-28 12:05:00,159.38,159.44,159.14,159.27,138500.0,159.38,159.44,159.14,159.27,138500.0
2011-09-28 12:10:00,159.26,159.33,158.5,158.81,283400.0,159.26,159.33,158.5,158.81,283400.0
2011-09-28 12:15:00,158.8,159.05,158.73,158.91,143400.0,158.8,159.05,158.73,158.91,143400.0
2011-09-28 12:20:00,158.89,159.12,158.74,158.89,119600.0,158.89,159.12,158.74,158.89,119600.0
2011-09-28 12:25:00,158.89,159.47,158.89,159.1,146800.0,158.89,159.47,158.89,159.1,146800.0
2011-09-28 12:30:00,159.1,159.1,158.8,159.04,101900.0,159.1,159.1,158.8,159.04,101900.0
2011-09-28 12:35:00,159.05,159.09,158.64,158.74,86800.0,159.05,159.09,158.64,158.74,86800.0
2011-09-28 12:40:00,158.74,158.76,158.11,158.59,383100.0,158.74,158.76,158.11,158.59,383100.0
2011-09-28 12:45:00,158.55,158.67,158.27,158.37,207200.0,158.55,158.67,158.27,158.37,207200.0
2011-09-28 12:50:00,158.37,158.45,158.16,158.34,164300.0,158.37,158.45,158.16,158.34,164300.0
2011-09-28 12:55:00,158.35,158.55,158.27,158.46,107600.0,158.35,158.55,158.27,158.46,107600.0
2011-09-28 13:00:00,158.46,158.46,157.9,158.1,264900.0,158.46,158.46,157.9,158.1,264900.0
2011-09-28 13:05:00,158.13,158.25,157.89,157.93,159900.0,158.13,158.25,157.89,157.93,159900.0
2011-09-28 13:10:00,157.92,157.94,157.24,157.33,410700.0,157.92,157.94,157.24,157.33,410700.0
2011-09-28 13:15:00,157.29,157.43,157.04,157.11,293100.0,157.29,157.43,157.04,157.11,293100.0
2011-09-28 13:20:00,157.07,157.43,156.92,157.36,239200.0,157.07,157.43,156.92,157.36,239200.0
2011-09-28 13:25:00,157.4,157.46,157.15,157.39,163300.0,157.4,157.46,157.15,157.39,163300.0
2011-09-28 13:30:00,157.39,157.4,156.83,156.89,303900.0,157.39,157.4,156.83,156.89,303900.0
2011-09-28 13:35:00,156.89,157.4,156.87,157.37,225800.0,156.89,157.4,156.87,157.37,225800.0
2011-09-28 13:40:00,157.37,157.54,157.17,157.22,261400.0,157.37,157.54,157.17,157.22,261400.0
2011-09-28 13:45:00,157.21,157.22,156.36,156.54,773900.0,157.21,157.22,156.36,156.54,773900.0
2011-09-28 13:50:00,156.5,156.59,156.26,156.34,261800.0,156.5,156.59,156.26,156.34,261800.0
2011-09-28 13:55:00,156.36,156.75,156.35,156.53,195200.0,156.36,156.75,156.35,156.53,195200.0
2011-09-28 14:00:00,156.52,156.55,156.03,156.03,218000.0,156.52,156.55,156.03,156.03,218000.0
2011-09-28 14:05:00,156.03,156.4,155.85,156.29,334400.0,156.03,156.4,155.85,156.29,334400.0
2011-09-28 14:10:00,156.28,156.28,155.9,156.11,188900.0,156.28,156.28,155.9,156.11,188900.0
2011-09-28 14:15:00,156.1,156.2,155.7,155.7,357100.0,156.1,156.2,155.7,155.7,357100.0
2011-09-28 14:20:00,155.73,155.85,155.56,155.77,265400.0,155.73,155.85,155.56,155.77,265400.0
2011-09-28 14:25:00,155.77,156.02,155.77,155.81,293300.0,155.77,156.02,155.77,155.81,293300.0
2011-09-28 14:30:00,155.81,156.12,155.77,156.12,169700.0,155.81,156.12,155.77,156.12,169700.0
2011-09-28 14:35:00,156.08,156.27,155.98,156.11,183400.0,156.08,156.27,155.98,156.11,183400.0
2011-09-28 14:40:00,156.1,156.57,156.04,156.49,425100.0,156.1,156.57,156.04,156.49,425100.0
2011-09-28 14:45:00,156.52,156.74,156.25,156.45,347900.0,156.52,156.74,156.25,156.45,347900.0
2011-09-28 14:50:00,156.46,156.78,156.38,156.61,290800.0,156.46,156.78,156.38,156.61,290800.0
2011-09-28 14:55:00,156.62,156.7,156.38,156.41,213900.0,156.62,156.7,156.38,156.41,213900.0
2011-09-28 15:00:00,156.42,156.78,156.33,156.72,158900.0,156.42,156.78,156.33,156.72,158900.0
2011-09-28 15:05:00,156.77,157.21,156.75,157.06,245100.0,156.77,157.21,156.75,157.06,245100.0
2011-09-28 15:10:00,157.06,157.2,156.91,156.94,270400.0,157.06,157.2,156.91,156.94,270400.0
2011-09-28 15:15:00,156.94,156.99,156.71,156.76,173800.0,156.94,156.99,156.71,156.76,173800.0
2011-09-28 15:20:00,156.74,156.98,156.55,156.75,153500.0,156.74,156.98,156.55,156.75,153500.0
2011-09-28 15:25:00,156.73,156.8,156.36,156.37,214000.0,156.73,156.8,156.36,156.37,214000.0
2011-09-28 15:30:00,156.36,157.0,156.1,156.11,281300.0,156.36,157.0,156.1,156.11,281300.0
2011-09-28 15:35:00,156.11,156.22,155.78,156.21,343600.0,156.11,156.22,155.78,156.21,343600.0
2011-09-28 15:40:00,156.2,156.5,156.17,156.28,322500.0,156.2,156.5,156.17,156.28,322500.0
2011-09-28 15:45:00,156.28,156.45,156.18,156.38,287000.0,156.28,156.45,156.18,156.38,287000.0
2011-09-28 15:50:00,156.38,156.8,156.31,156.52,414800.0,156.38,156.8,156.31,156.52,414800.0
2011-09-28 15:55:00,156.53,156.65,156.19,156.26,410900.0,156.53,156.65,156.19,156.26,410900.0
2011-09-29 09:30:00,158.12,158.2,157.64,157.81,466100.0,158.12,158.2,157.64,157.81,466100.0
2011-09-29 09:35:00,157.78,158.04,157.57,157.63,256100.0,157.78,158.04,157.57,157.63,256100.0
2011-09-29 09:40:00,157.59,157.73,157.28,157.73,282300.0,157.59,157.73,157.28,157.73,282300.0
2011-09-29 09:45:00,157.73,157.84,157.41,157.69,231500.0,157.73,157.84,157.41,157.69,231500.0
2011-09-29 09:50:00,157.71,158.14,157.69,157.89,260700.0,157.71,158.14,157.69,157.89,260700.0
2011-09-29 09:55:00,157.88,158.07,157.5,157.64,271500.0,157.88,158.07,157.5,157.64,271500.0
2011-09-29 10:00:00,157.61,157.76,156.97,157.1,405600.0,157.61,157.76,156.97,157.1,405600.0
2011-09-29 10:05:00,157.11,157.21,156.81,157.04,232700.0,157.11,157.21,156.81,157.04,232700.0
2011-09-29 10:10:00,157.04,157.45,156.96,157.32,141400.0,157.04,157.45,156.96,157.32,141400.0
2011-09-29 10:15:00,157.32,157.59,157.25,157.35,126500.0,157.32,157.59,157.25,157.35,126500.0
2011-09-29 10:20:00,157.35,157.35,156.63,156.73,185800.0,157.35,157.35,156.63,156.73,185800.0
2011-09-29 10:25:00,156.76,156.84,156.44,156.58,212800.0,156.76,156.84,156.44,156.58,212800.0
2011-09-29 10:30:00,156.59,157.16,156.55,157.1,173500.0,156.59,157.16,156.55,157.1,173500.0
2011-09-29 10:35:00,157.07,157.26,156.9,156.93,113000.0,157.07,157.26,156.9,156.93,113000.0
2011-09-29 10:40:00,156.91,156.97,156.61,156.63,144700.0,156.91,156.97,156.61,156.63,144700.0
2011-09-29 10:45:00,156.63,156.64,156.14,156.59,293500.0,156.63,156.64,156.14,156.59,293500.0
2011-09-29 10:50:00,156.62,156.7,156.46,156.5,136900.0,156.62,156.7,156.46,156.5,136900.0
2011-09-29 10:55:00,156.53,156.95,156.44,156.81,137000.0,156.53,156.95,156.44,156.81,137000.0
2011-09-29 11:00:00,156.83,157.23,156.64,157.09,224000.0,156.83,157.23,156.64,157.09,224000.0
2011-09-29 11:05:00,157.08,157.22,156.89,157.19,86200.0,157.08,157.22,156.89,157.19,86200.0
2011-09-29 11:10:00,157.2,157.23,156.97,157.16,105300.0,157.2,157.23,156.97,157.16,105300.0
2011-09-29 11:15:00,157.18,157.35,156.85,157.08,132400.0,157.18,157.35,156.85,157.08,132400.0
2011-09-29 11:20:00,157.07,157.32,156.83,157.24,155300.0,157.07,157.32,156.83,157.24,155300.0
2011-09-29 11:25:00,157.27,157.91,157.26,157.8,173300.0,157.27,157.91,157.26,157.8,173300.0
2011-09-29 11:30:00,157.79,157.94,157.56,157.61,85400.0,157.79,157.94,157.56,157.61,85400.0
2011-09-29 11:35:00,157.6,157.83,157.55,157.62,56100.0,157.6,157.83,157.55,157.62,56100.0
2011-09-29 11:40:00,157.64,157.68,157.43,157.51,76500.0,157.64,157.68,157.43,157.51,76500.0
2011-09-29 11:45:00,157.51,158.1,157.51,158.03,161400.0,157.51,158.1,157.51,158.03,161400.0
2011-09-29 11:50:00,158.05,158.07,157.77,157.88,97900.0,158.05,158.07,157.77,157.88,97900.0
2011-09-29 11:55:00,157.88,158.09,157.75,158.03,48800.0,157.88,158.09,157.75,158.03,48800.0
2011-09-29 12:00:00,158.03,158.17,157.73,157.95,140100.0,158.03,158.17,157.73,157.95,140100.0
2011-09-29 12:05:00,157.96,158.02,157.53,157.75,100600.0,157.96,158.02,157.53,157.75,100600.0
2011-09-29 12:10:00,157.74,157.96,157.6,157.63,142500.0,157.74,157.96,157.6,157.63,142500.0
2011-09-29 12:15:00,157.66,157.85,157.46,157.76,67200.0,157.66,157.85,157.46,157.76,67200.0
2011-09-29 12:20:00,157.79,158.04,157.67,158.0,78500.0,157.79,158.04,157.67,158.0,78500.0
2011-09-29 12:25:00,158.02,158.03,157.69,157.73,67900.0,158.02,158.03,157.69,157.73,67900.0
2011-09-29 12:30:00,157.73,157.8,157.17,157.35,131200.0,157.73,157.8,157.17,157.35,131200.0
2011-09-29 12:35:00,157.34,157.48,157.1,157.11,71300.0,157.34,157.48,157.1,157.11,71300.0
2011-09-29 12:40:00,157.11,157.24,156.86,156.93,168000.0,157.11,157.24,156.86,156.93,168000.0
2011-09-29 12:45:00,156.89,157.28,156.87,157.23,78600.0,156.89,157.28,156.87,157.23,78600.0
2011-09-29 12:50:00,157.24,157.38,157.04,157.35,70800.0,157.24,157.38,157.04,157.35,70800.0
2011-09-29 12:55:00,157.34,157.35,157.15,157.27,122900.0,157.34,157.35,157.15,157.27,122900.0
2011-09-29 13:00:00,157.26,157.6,157.06,157.56,115300.0,157.26,157.6,157.06,157.56,115300.0
2011-09-29 13:05:00,157.59,157.9,157.45,157.8,160400.0,157.59,157.9,157.45,157.8,160400.0
2011-09-29 13:10:00,157.76,157.9,157.67,157.84,127100.0,157.76,157.9,157.67,157.84,127100.0
2011-09-29 13:15:00,157.84,158.15,157.7,157.95,169300.0,157.84,158.15,157.7,157.95,169300.0
2011-09-29 13:20:00,157.96,157.97,157.65,157.7,75900.0,157.96,157.97,157.65,157.7,75900.0
2011-09-29 13:25:00,157.72,157.76,157.17,157.21,174000.0,157.72,157.76,157.17,157.21,174000.0
2011-09-29 13:30:00,157.25,157.33,156.93,157.0,195900.0,157.25,157.33,156.93,157.0,195900.0
2011-09-29 13:35:00,157.09,157.28,156.87,156.87,123100.0,157.09,157.28,156.87,156.87,123100.0
2011-09-29 13:40:00,156.88,157.24,156.82,156.97,122000.0,156.88,157.24,156.82,156.97,122000.0
2011-09-29 13:45:00,156.94,157.32,156.9,157.26,70800.0,156.94,157.32,156.9,157.26,70800.0
2011-09-29 13:50:00,157.25,157.42,157.18,157.29,100100.0,157.25,157.42,157.18,157.29,100100.0
2011-09-29 13:55:00,157.27,157.55,157.16,157.24,51100.0,157.27,157.55,157.16,157.24,51100.0
2011-09-29 14:00:00,157.26,157.51,157.0,157.05,74400.0,157.26,157.51,157.0,157.05,74400.0
2011-09-29 14:05:00,157.02,157.1,156.79,156.96,124500.0,157.02,157.1,156.79,156.96,124500.0
2011-09-29 14:10:00,156.96,157.02,156.75,156.85,148800.0,156.96,157.02,156.75,156.85,148800.0
2011-09-29 14:15:00,156.83,157.25,156.77,157.19,192200.0,156.83,157.25,156.77,157.19,192200.0
2011-09-29 14:20:00,157.17,157.22,157.04,157.22,84600.0,157.17,157.22,157.04,157.22,84600.0
2011-09-29 14:25:00,157.24,157.55,157.23,157.25,113800.0,157.24,157.55,157.23,157.25,113800.0
2011-09-29 14:30:00,157.25,157.27,156.94,157.21,99600.0,157.25,157.27,156.94,157.21,99600.0
2011-09-29 14:35:00,157.21,157.49,157.06,157.35,123900.0,157.21,157.49,157.06,157.35,123900.0
2011-09-29 14:40:00,157.33,157.47,157.0,157.01,96000.0,157.33,157.47,157.0,157.01,96000.0
2011-09-29 14:45:00,157.01,157.23,156.79,156.88,198200.0,157.01,157.23,156.79,156.88,198200.0
2011-09-29 14:50:00,156.91,157.2,156.78,157.13,115800.0,156.91,157.2,156.78,157.13,115800.0
2011-09-29 14:55:00,157.13,157.26,156.96,157.2,133600.0,157.13,157.26,156.96,157.2,133600.0
2011-09-29 15:00:00,157.19,157.22,156.83,156.84,106800.0,157.19,157.22,156.83,156.84,106800.0
2011-09-29 15:05:00,156.85,157.08,156.77,156.77,105900.0,156.85,157.08,156.77,156.77,105900.0
2011-09-29 15:10:00,156.79,156.86,156.66,156.8,112600.0,156.79,156.86,156.66,156.8,112600.0
2011-09-29 15:15:00,156.8,157.06,156.68,156.84,136000.0,156.8,157.06,156.68,156.84,136000.0
2011-09-29 15:20:00,156.82,157.24,156.78,157.12,176500.0,156.82,157.24,156.78,157.12,176500.0
2011-09-29 15:25:00,157.11,157.27,157.05,157.1,149700.0,157.11,157.27,157.05,157.1,149700.0
2011-09-29 15:30:00,157.11,157.27,156.98,157.01,100300.0,157.11,157.27,156.98,157.01,100300.0
2011-09-29 15:35:00,157.0,157.24,156.99,157.18,90900.0,157.0,157.24,156.99,157.18,90900.0
2011-09-29 15:40:00,157.18,157.25,157.05,157.16,157500.0,157.18,157.25,157.05,157.16,157500.0
2011-09-29 15:45:00,157.16,157.26,157.14,157.2,169500.0,157.16,157.26,157.14,157.2,169500.0
2011-09-29 15:50:00,157.21,157.44,157.21,157.3,233500.0,157.21,157.44,157.21,157.3,233500.0
2011-09-29 15:55:00,157.32,157.71,157.32,157.68,340300.0,157.32,157.71,157.32,157.68,340300.0
2011-09-30 09:30:00,157.34,157.55,157.25,157.53,476900.0,157.34,157.55,157.25,157.53,476900.0
2011-09-30 09:35:00,157.52,157.8,157.05,157.14,327100.0,157.52,157.8,157.05,157.14,327100.0
2011-09-30 09:40:00,157.14,157.7,157.04,157.44,401800.0,157.14,157.7,157.04,157.44,401800.0
2011-09-30 09:45:00,157.46,157.63,156.78,157.02,267100.0,157.46,157.63,156.78,157.02,267100.0
2011-09-30 09:50:00,157.04,157.37,156.93,157.36,178600.0,157.04,157.37,156.93,157.36,178600.0
2011-09-30 09:55:00,157.34,157.65,157.24,157.5,317400.0,157.34,157.65,157.24,157.5,317400.0
2011-09-30 10:00:00,157.5,157.76,157.22,157.75,296400.0,157.5,157.76,157.22,157.75,296400.0
2011-09-30 10:05:00,157.75,157.97,157.65,157.8,332400.0,157.75,157.97,157.65,157.8,332400.0
2011-09-30 10:10:00,157.75,157.88,157.42,157.57,245900.0,157.75,157.88,157.42,157.57,245900.0
2011-09-30 10:15:00,157.58,157.89,157.52,157.82,131000.0,157.58,157.89,157.52,157.82,131000.0
2011-09-30 10:20:00,157.8,158.2,157.77,158.15,246700.0,157.8,158.2,157.77,158.15,246700.0
2011-09-30 10:25:00,158.16,158.19,157.96,158.02,181000.0,158.16,158.19,157.96,158.02,181000.0
2011-09-30 10:30:00,158.02,158.08,157.73,157.86,179400.0,158.02,158.08,157.73,157.86,179400.0
2011-09-30 10:35:00,157.86,158.1,157.66,157.89,130100.0,157.86,158.1,157.66,157.89,130100.0
2011-09-30 10:40:00,157.87,157.89,157.69,157.79,65800.0,157.87,157.89,157.69,157.79,65800.0
2011-09-30 10:45:00,157.81,157.81,157.49,157.5,132200.0,157.81,157.81,157.49,157.5,132200.0
2011-09-30 10:50:00,157.5,157.69,157.4,157.52,164400.0,157.5,157.69,157.4,157.52,164400.0
2011-09-30 10:55:00,157.49,157.5,156.33,156.61,644300.0,157.49,157.5,156.33,156.61,644300.0
2011-09-30 11:00:00,156.63,157.16,156.53,157.09,276100.0,156.63,157.16,156.53,157.09,276100.0
2011-09-30 11:05:00,157.09,157.34,156.97,157.25,137300.0,157.09,157.34,156.97,157.25,137300.0
2011-09-30 11:10:00,157.3,157.61,157.25,157.41,236000.0,157.3,157.61,157.25,157.41,236000.0
2011-09-30 11:15:00,157.38,157.74,157.37,157.58,133200.0,157.38,157.74,157.37,157.58,133200.0
2011-09-30 11:20:00,157.57,158.03,157.56,157.79,141700.0,157.57,158.03,157.56,157.79,141700.0
2011-09-30 11:25:00,157.79,158.04,157.65,157.75,153200.0,157.79,158.04,157.65,157.75,153200.0
2011-09-30 11:30:00,157.77,157.88,157.71,157.84,144300.0,157.77,157.88,157.71,157.84,144300.0
2011-09-30 11:35:00,157.85,158.16,157.85,157.98,157600.0,157.85,158.16,157.85,157.98,157600.0
2011-09-30 11:40:00,158.02,158.25,157.83,158.06,301800.0,158.02,158.25,157.83,158.06,301800.0
2011-09-30 11:45:00,158.03,158.13,157.84,157.95,94800.0,158.03,158.13,157.84,157.95,94800.0
2011-09-30 11:50:00,157.97,158.11,157.76,157.9,215500.0,157.97,158.11,157.76,157.9,215500.0
2011-09-30 11:55:00,157.83,157.89,157.66,157.79,75900.0,157.83,157.89,157.66,157.79,75900.0
2011-09-30 12:00:00,157.79,158.11,157.72,158.04,106000.0,157.79,158.11,157.72,158.04,106000.0
2011-09-30 12:05:00,158.05,158.14,157.76,157.82,66100.0,158.05,158.14,157.76,157.82,66100.0
2011-09-30 12:10:00,157.76,157.9,157.56,157.83,158600.0,157.76,157.9,157.56,157.83,158600.0
2011-09-30 12:15:00,157.85,157.88,157.53,157.8,79200.0,157.85,157.88,157.53,157.8,79200.0
2011-09-30 12:20:00,157.81,158.05,157.74,158.02,113200.0,157.81,158.05,157.74,158.02,113200.0
2011-09-30 12:25:00,158.03,158.57,157.88,158.51,285600.0,158.03,158.57,157.88,158.51,285600.0
2011-09-30 12:30:00,158.5,158.61,158.31,158.41,175700.0,158.5,158.61,158.31,158.41,175700.0
2011-09-30 12:35:00,158.4,158.53,158.23,158.48,76400.0,158.4,158.53,158.23,158.48,76400.0
2011-09-30 12:40:00,158.5,158.66,158.44,158.63,100500.0,158.5,158.66,158.44,158.63,100500.0
2011-09-30 12:45:00,158.63,158.83,158.52,158.63,198200.0,158.63,158.83,158.52,158.63,198200.0
2011-09-30 12:50:00,158.65,158.87,158.63,158.84,80000.0,158.65,158.87,158.63,158.84,80000.0
2011-09-30 12:55:00,158.84,158.84,158.42,158.54,131900.0,158.84,158.84,158.42,158.54,131900.0
2011-09-30 13:00:00,158.54,158.73,158.48,158.56,96700.0,158.54,158.73,158.48,158.56,96700.0
2011-09-30 13:05:00,158.57,158.71,158.43,158.49,51500.0,158.57,158.71,158.43,158.49,51500.0
2011-09-30 13:10:00,158.45,158.55,158.21,158.4,104200.0,158.45,158.55,158.21,158.4,104200.0
2011-09-30 13:15:00,158.4,158.42,158.25,158.32,46500.0,158.4,158.42,158.25,158.32,46500.0
2011-09-30 13:20:00,158.29,158.34,158.08,158.27,94600.0,158.29,158.34,158.08,158.27,94600.0
2011-09-30 13:25:00,158.26,158.3,157.6,157.6,267600.0,158.26,158.3,157.6,157.6,267600.0
2011-09-30 13:30:00,157.6,158.06,157.6,157.96,96800.0,157.6,158.06,157.6,157.96,96800.0
2011-09-30 13:35:00,157.98,158.02,157.92,157.94,50400.0,157.98,158.02,157.92,157.94,50400.0
2011-09-30 13:40:00,157.94,157.95,157.55,157.67,82400.0,157.94,157.95,157.55,157.67,82400.0
2011-09-30 13:45:00,157.67,157.84,157.6,157.72,65000.0,157.67,157.84,157.6,157.72,65000.0
2011-09-30 13:50:00,157.73,157.85,157.59,157.82,90200.0,157.73,157.85,157.59,157.82,90200.0
2011-09-30 13:55:00,157.79,157.9,157.72,157.85,66500.0,157.79,157.9,157.72,157.85,66500.0
2011-09-30 14:00:00,157.86,158.1,157.84,158.0,141200.0,157.86,158.1,157.84,158.0,141200.0
2011-09-30 14:05:00,157.99,158.0,157.3,157.3,150100.0,157.99,158.0,157.3,157.3,150100.0
2011-09-30 14:10:00,157.3,157.4,157.21,157.26,201300.0,157.3,157.4,157.21,157.26,201300.0
2011-09-30 14:15:00,157.26,157.4,157.11,157.19,124700.0,157.26,157.4,157.11,157.19,124700.0
2011-09-30 14:20:00,157.18,157.3,157.12,157.27,155000.0,157.18,157.3,157.12,157.27,155000.0
2011-09-30 14:25:00,157.25,157.39,157.07,157.3,132800.0,157.25,157.39,157.07,157.3,132800.0
2011-09-30 14:30:00,157.25,157.49,157.19,157.34,105800.0,157.25,157.49,157.19,157.34,105800.0
2011-09-30 14:35:00,157.32,157.48,157.28,157.35,48000.0,157.32,157.48,157.28,157.35,48000.0
2011-09-30 14:40:00,157.37,157.71,157.34,157.7,83400.0,157.37,157.71,157.34,157.7,83400.0
2011-09-30 14:45:00,157.7,157.71,157.57,157.7,186400.0,157.7,157.71,157.57,157.7,186400.0
2011-09-30 14:50:00,157.71,157.78,157.63,157.71,75600.0,157.71,157.78,157.63,157.71,75600.0
2011-09-30 14:55:00,157.71,158.02,157.71,157.96,147200.0,157.71,158.02,157.71,157.96,147200.0
2011-09-30 15:00:00,157.98,158.26,157.78,158.08,178400.0,157.98,158.26,157.78,158.08,178400.0
2011-09-30 15:05:00,158.03,158.32,157.92,158.12,135800.0,158.03,158.32,157.92,158.12,135800.0
2011-09-30 15:10:00,158.1,158.2,157.86,157.91,99600.0,158.1,158.2,157.86,157.91,99600.0
2011-09-30 15:15:00,157.84,157.97,157.7,157.87,126500.0,157.84,157.97,157.7,157.87,126500.0
2011-09-30 15:20:00,157.86,157.89,157.71,157.72,56800.0,157.86,157.89,157.71,157.72,56800.0
2011-09-30 15:25:00,157.72,157.85,157.59,157.59,118900.0,157.72,157.85,157.59,157.59,118900.0
2011-09-30 15:30:00,157.6,157.9,157.45,157.53,256400.0,157.6,157.9,157.45,157.53,256400.0
2011-09-30 15:35:00,157.53,157.64,157.38,157.55,232400.0,157.53,157.64,157.38,157.55,232400.0
2011-09-30 15:40:00,157.55,157.66,157.5,157.57,274800.0,157.55,157.66,157.5,157.57,274800.0
2011-09-30 15:45:00,157.57,157.62,157.5,157.51,187100.0,157.57,157.62,157.5,157.51,187100.0
2011-09-30 15:50:00,157.51,157.52,157.3,157.52,346200.0,157.51,157.52,157.3,157.52,346200.0
2011-09-30 15:55:00,157.52,160.0,157.48,158.0,953800.0,157.52,160.0,157.48,158.0,953800.0
2011-10-03 09:30:00,161.09,161.47,161.0,161.11,577500.0,161.09,161.47,161.0,161.11,577500.0
2011-10-03 09:35:00,161.08,161.17,160.97,161.05,333200.0,161.08,161.17,160.97,161.05,333200.0
2011-10-03 09:40:00,161.01,161.22,161.0,161.19,308900.0,161.01,161.22,161.0,161.19,308900.0
2011-10-03 09:45:00,161.21,161.44,161.09,161.15,256200.0,161.21,161.44,161.09,161.15,256200.0
2011-10-03 09:50:00,161.16,161.17,160.92,160.95,190600.0,161.16,161.17,160.92,160.95,190600.0
2011-10-03 09:55:00,160.94,160.95,160.74,160.78,219300.0,160.94,160.95,160.74,160.78,219300.0
2011-10-03 10:00:00,160.79,161.49,160.78,161.08,286800.0,160.79,161.49,160.78,161.08,286800.0
2011-10-03 10:05:00,161.09,161.43,160.9,161.35,169900.0,161.09,161.43,160.9,161.35,169900.0
2011-10-03 10:10:00,161.35,161.42,160.92,161.01,262400.0,161.35,161.42,160.92,161.01,262400.0
2011-10-03 10:15:00,161.06,161.15,160.92,160.93,375600.0,161.06,161.15,160.92,160.93,375600.0
2011-10-03 10:20:00,160.97,161.16,160.63,160.72,405100.0,160.97,161.16,160.63,160.72,405100.0
2011-10-03 10:25:00,160.72,161.03,160.6,160.9,154300.0,160.72,161.03,160.6,160.9,154300.0
2011-10-03 10:30:00,160.91,161.03,160.79,160.86,115800.0,160.91,161.03,160.79,160.86,115800.0
2011-10-03 10:35:00,160.85,161.01,160.65,160.65,135200.0,160.85,161.01,160.65,160.65,135200.0
2011-10-03 10:40:00,160.66,160.79,160.31,160.36,229600.0,160.66,160.79,160.31,160.36,229600.0
2011-10-03 10:45:00,160.38,160.57,159.93,160.27,323700.0,160.38,160.57,159.93,160.27,323700.0
2011-10-03 10:50:00,160.26,160.67,160.22,160.59,144200.0,160.26,160.67,160.22,160.59,144200.0
2011-10-03 10:55:00,160.59,160.64,160.35,160.37,102500.0,160.59,160.64,160.35,160.37,102500.0
2011-10-03 11:00:00,160.39,160.43,159.95,160.14,200300.0,160.39,160.43,159.95,160.14,200300.0
2011-10-03 11:05:00,160.14,160.45,160.06,160.44,163700.0,160.14,160.45,160.06,160.44,163700.0
2011-10-03 11:10:00,160.43,160.6,160.3,160.38,202400.0,160.43,160.6,160.3,160.38,202400.0
2011-10-03 11:15:00,160.39,160.64,160.39,160.59,98000.0,160.39,160.64,160.39,160.59,98000.0
2011-10-03 11:20:00,160.61,160.67,160.28,160.33,81500.0,160.61,160.67,160.28,160.33,81500.0
2011-10-03 11:25:00,160.32,160.48,160.21,160.37,207800.0,160.32,160.48,160.21,160.37,207800.0
2011-10-03 11:30:00,160.36,160.57,160.27,160.55,154400.0,160.36,160.57,160.27,160.55,154400.0
2011-10-03 11:35:00,160.56,160.83,160.53,160.78,159700.0,160.56,160.83,160.53,160.78,159700.0
2011-10-03 11:40:00,160.79,160.87,160.64,160.77,161600.0,160.79,160.87,160.64,160.77,161600.0
2011-10-03 11:45:00,160.78,160.89,160.6,160.8,114900.0,160.78,160.89,160.6,160.8,114900.0
2011-10-03 11:50:00,160.79,161.18,160.75,161.12,146900.0,160.79,161.18,160.75,161.12,146900.0
2011-10-03 11:55:00,161.12,161.24,161.1,161.15,78400.0,161.12,161.24,161.1,161.15,78400.0
2011-10-03 12:00:00,161.16,161.17,161.02,161.09,81000.0,161.16,161.17,161.02,161.09,81000.0
2011-10-03 12:05:00,161.12,161.2,161.03,161.04,105700.0,161.12,161.2,161.03,161.04,105700.0
2011-10-03 12:10:00,161.02,161.09,160.59,160.61,78600.0,161.02,161.09,160.59,160.61,78600.0
2011-10-03 12:15:00,160.58,160.85,160.58,160.85,55800.0,160.58,160.85,160.58,160.85,55800.0
2011-10-03 12:20:00,160.85,161.07,160.82,160.99,76400.0,160.85,161.07,160.82,160.99,76400.0
2011-10-03 12:25:00,161.0,161.05,160.92,160.93,50900.0,161.0,161.05,160.92,160.93,50900.0
2011-10-03 12:30:00,160.93,161.08,160.75,160.95,154400.0,160.93,161.08,160.75,160.95,154400.0
2011-10-03 12:35:00,160.91,161.12,160.75,161.11,192600.0,160.91,161.12,160.75,161.11,192600.0
2011-10-03 12:40:00,161.12,161.16,160.87,160.93,86400.0,161.12,161.16,160.87,160.93,86400.0
2011-10-03 12:45:00,160.94,161.04,160.81,160.85,99600.0,160.94,161.04,160.81,160.85,99600.0
2011-10-03 12:50:00,160.83,160.99,160.75,160.9,133000.0,160.83,160.99,160.75,160.9,133000.0
2011-10-03 12:55:00,160.91,161.21,160.89,161.19,96800.0,160.91,161.21,160.89,161.19,96800.0
2011-10-03 13:00:00,161.17,161.22,161.0,161.07,201400.0,161.17,161.22,161.0,161.07,201400.0
2011-10-03 13:05:00,161.06,161.5,161.0,161.5,248700.0,161.06,161.5,161.0,161.5,248700.0
2011-10-03 13:10:00,161.5,161.56,161.32,161.32,230100.0,161.5,161.56,161.32,161.32,230100.0
2011-10-03 13:15:00,161.32,161.46,160.99,161.46,147300.0,161.32,161.46,160.99,161.46,147300.0
2011-10-03 13:20:00,161.43,161.44,161.25,161.32,72600.0,161.43,161.44,161.25,161.32,72600.0
2011-10-03 13:25:00,161.32,161.5,161.09,161.22,141500.0,161.32,161.5,161.09,161.22,141500.0
2011-10-03 13:30:00,161.23,161.46,161.13,161.15,113900.0,161.23,161.46,161.13,161.15,113900.0
2011-10-03 13:35:00,161.13,161.31,160.98,161.09,112300.0,161.13,161.31,160.98,161.09,112300.0
2011-10-03 13:40:00,161.09,161.15,160.97,161.05,67900.0,161.09,161.15,160.97,161.05,67900.0
2011-10-03 13:45:00,161.03,161.06,160.77,160.77,122700.0,161.03,161.06,160.77,160.77,122700.0
2011-10-03 13:50:00,160.8,160.97,160.7,160.76,285200.0,160.8,160.97,160.7,160.76,285200.0
2011-10-03 13:55:00,160.77,160.94,160.68,160.93,106300.0,160.77,160.94,160.68,160.93,106300.0
2011-10-03 14:00:00,160.94,160.96,160.63,160.85,119300.0,160.94,160.96,160.63,160.85,119300.0
2011-10-03 14:05:00,160.82,161.25,160.75,160.85,189300.0,160.82,161.25,160.75,160.85,189300.0
2011-10-03 14:10:00,160.84,160.86,160.65,160.71,66400.0,160.84,160.86,160.65,160.71,66400.0
2011-10-03 14:15:00,160.71,160.82,160.61,160.78,96400.0,160.71,160.82,160.61,160.78,96400.0
2011-10-03 14:20:00,160.81,160.86,160.72,160.8,100400.0,160.81,160.86,160.72,160.8,100400.0
2011-10-03 14:25:00,160.78,160.89,160.73,160.81,56300.0,160.78,160.89,160.73,160.81,56300.0
2011-10-03 14:30:00,160.86,160.9,160.77,160.8,54800.0,160.86,160.9,160.77,160.8,54800.0
2011-10-03 14:35:00,160.82,160.84,160.4,160.4,102300.0,160.82,160.84,160.4,160.4,102300.0
2011-10-03 14:40:00,160.45,160.45,160.26,160.33,88300.0,160.45,160.45,160.26,160.33,88300.0
2011-10-03 14:45:00,160.34,160.48,160.16,160.46,146600.0,160.34,160.48,160.16,160.46,146600.0
2011-10-03 14:50:00,160.46,160.76,160.44,160.64,96700.0,160.46,160.76,160.44,160.64,96700.0
2011-10-03 14:55:00,160.62,160.67,160.45,160.59,47300.0,160.62,160.67,160.45,160.59,47300.0
2011-10-03 15:00:00,160.59,160.74,160.52,160.59,109300.0,160.59,160.74,160.52,160.59,109300.0
2011-10-03 15:05:00,160.6,160.72,160.55,160.65,62500.0,160.6,160.72,160.55,160.65,62500.0
2011-10-03 15:10:00,160.64,160.85,160.5,160.5,100800.0,160.64,160.85,160.5,160.5,100800.0
2011-10-03 15:15:00,160.52,160.61,160.29,160.4,163800.0,160.52,160.61,160.29,160.4,163800.0
2011-10-03 15:20:00,160.39,160.41,160.08,160.1,172800.0,160.39,160.41,160.08,160.1,172800.0
2011-10-03 15:25:00,160.09,160.35,160.09,160.33,93300.0,160.09,160.35,160.09,160.33,93300.0
2011-10-03 15:30:00,160.31,160.61,160.18,160.45,149600.0,160.31,160.61,160.18,160.45,149600.0
2011-10-03 15:35:00,160.44,160.67,160.43,160.54,168900.0,160.44,160.67,160.43,160.54,168900.0
2011-10-03 15:40:00,160.53,160.63,160.32,160.62,142500.0,160.53,160.63,160.32,160.62,142500.0
2011-10-03 15:45:00,160.61,161.02,160.5,160.86,264300.0,160.61,161.02,160.5,160.86,264300.0
2011-10-03 15:50:00,160.85,160.98,160.74,160.76,229700.0,160.85,160.98,160.74,160.76,229700.0
2011-10-03 15:55:00,160.76,160.95,160.59,160.91,339700.0,160.76,160.95,160.59,160.91,339700.0
2011-10-04 09:30:00,160.95,161.03,160.77,160.77,327400.0,160.95,161.03,160.77,160.77,327400.0
2011-10-04 09:35:00,160.76,160.98,160.3,160.3,580800.0,160.76,160.98,160.3,160.3,580800.0
2011-10-04 09:40:00,160.3,160.34,159.67,159.91,675000.0,160.3,160.34,159.67,159.91,675000.0
2011-10-04 09:45:00,159.92,160.35,159.86,160.32,360300.0,159.92,160.35,159.86,160.32,360300.0
2011-10-04 09:50:00,160.34,160.57,160.15,160.27,252600.0,160.34,160.57,160.15,160.27,252600.0
2011-10-04 09:55:00,160.24,160.27,159.83,160.09,327000.0,160.24,160.27,159.83,160.09,327000.0
2011-10-04 10:00:00,160.05,160.13,159.19,159.45,694100.0,160.05,160.13,159.19,159.45,694100.0
2011-10-04 10:05:00,159.47,159.81,159.33,159.49,444600.0,159.47,159.81,159.33,159.49,444600.0
2011-10-04 10:10:00,159.48,160.23,159.48,160.02,401300.0,159.48,160.23,159.48,160.02,401300.0
2011-10-04 10:15:00,160.05,160.52,159.99,160.37,361800.0,160.05,160.52,159.99,160.37,361800.0
2011-10-04 10:20:00,160.37,160.49,159.99,160.01,157600.0,160.37,160.49,159.99,160.01,157600.0
2011-10-04 10:25:00,160.0,160.12,159.78,160.06,204000.0,160.0,160.12,159.78,160.06,204000.0
2011-10-04 10:30:00,160.06,160.23,159.98,160.14,181700.0,160.06,160.23,159.98,160.14,181700.0
2011-10-04 10:35:00,160.15,160.24,159.78,160.22,321100.0,160.15,160.24,159.78,160.22,321100.0
2011-10-04 10:40:00,160.23,160.28,159.06,159.26,653800.0,160.23,160.28,159.06,159.26,653800.0
2011-10-04 10:45:00,159.25,159.45,158.94,159.27,387600.0,159.25,159.45,158.94,159.27,387600.0
2011-10-04 10:50:00,159.3,159.65,159.29,159.47,258800.0,159.3,159.65,159.29,159.47,258800.0
2011-10-04 10:55:00,159.46,159.82,159.44,159.59,141100.0,159.46,159.82,159.44,159.59,141100.0
2011-10-04 11:00:00,159.62,159.64,158.44,158.74,558300.0,159.62,159.64,158.44,158.74,558300.0
2011-10-04 11:05:00,158.78,158.9,158.17,158.36,376000.0,158.78,158.9,158.17,158.36,376000.0
2011-10-04 11:10:00,158.37,158.54,158.0,158.49,435600.0,158.37,158.54,158.0,158.49,435600.0
2011-10-04 11:15:00,158.47,158.49,157.67,157.88,863600.0,158.47,158.49,157.67,157.88,863600.0
2011-10-04 11:20:00,157.85,158.09,157.68,157.93,275500.0,157.85,158.09,157.68,157.93,275500.0
2011-10-04 11:25:00,157.9,157.9,156.78,156.93,421700.0,157.9,157.9,156.78,156.93,421700.0
2011-10-04 11:30:00,156.9,157.36,156.78,157.3,457100.0,156.9,157.36,156.78,157.3,457100.0
2011-10-04 11:35:00,157.29,157.53,157.23,157.41,518300.0,157.29,157.53,157.23,157.41,518300.0
2011-10-04 11:40:00,157.4,157.91,157.3,157.85,158100.0,157.4,157.91,157.3,157.85,158100.0
2011-10-04 11:45:00,157.81,158.0,157.63,157.67,230600.0,157.81,158.0,157.63,157.67,230600.0
2011-10-04 11:50:00,157.63,157.72,157.43,157.56,171000.0,157.63,157.72,157.43,157.56,171000.0
2011-10-04 11:55:00,157.59,157.71,157.3,157.64,134700.0,157.59,157.71,157.3,157.64,134700.0
2011-10-04 12:00:00,157.61,158.14,157.52,158.12,201200.0,157.61,158.14,157.52,158.12,201200.0
2011-10-04 12:05:00,158.12,158.27,157.98,158.14,166100.0,158.12,158.27,157.98,158.14,166100.0
2011-10-04 12:10:00,158.14,158.15,157.75,157.91,184500.0,158.14,158.15,157.75,157.91,184500.0
2011-10-04 12:15:00,157.92,157.93,157.43,157.64,205500.0,157.92,157.93,157.43,157.64,205500.0
2011-10-04 12:20:00,157.66,157.92,157.56,157.89,235700.0,157.66,157.92,157.56,157.89,235700.0
2011-10-04 12:25:00,157.89,157.9,157.72,157.8,86700.0,157.89,157.9,157.72,157.8,86700.0
2011-10-04 12:30:00,157.81,157.87,157.66,157.74,97200.0,157.81,157.87,157.66,157.74,97200.0
2011-10-04 12:35:00,157.73,157.85,157.71,157.81,85700.0,157.73,157.85,157.71,157.81,85700.0
2011-10-04 12:40:00,157.82,158.12,157.78,158.08,148600.0,157.82,158.12,157.78,158.08,148600.0
2011-10-04 12:45:00,158.08,158.41,158.03,158.34,161100.0,158.08,158.41,158.03,158.34,161100.0
2011-10-04 12:50:00,158.32,158.39,158.09,158.11,64700.0,158.32,158.39,158.09,158.11,64700.0
2011-10-04 12:55:00,158.11,158.11,157.7,157.8,148300.0,158.11,158.11,157.7,157.8,148300.0
2011-10-04 13:00:00,157.77,157.88,157.49,157.56,131500.0,157.77,157.88,157.49,157.56,131500.0
2011-10-04 13:05:00,157.53,157.61,157.35,157.55,194800.0,157.53,157.61,157.35,157.55,194800.0
2011-10-04 13:10:00,157.51,157.54,156.96,157.01,221700.0,157.51,157.54,156.96,157.01,221700.0
2011-10-04 13:15:00,156.99,157.33,156.97,157.3,157300.0,156.99,157.33,156.97,157.3,157300.0
2011-10-04 13:20:00,157.28,157.41,157.07,157.31,154900.0,157.28,157.41,157.07,157.31,154900.0
2011-10-04 13:25:00,157.32,157.42,156.95,156.96,162100.0,157.32,157.42,156.95,156.96,162100.0
2011-10-04 13:30:00,156.99,157.39,156.99,157.27,105800.0,156.99,157.39,156.99,157.27,105800.0
2011-10-04 13:35:00,157.28,157.38,157.05,157.09,87100.0,157.28,157.38,157.05,157.09,87100.0
2011-10-04 13:40:00,157.12,157.12,156.63,156.81,217300.0,157.12,157.12,156.63,156.81,217300.0
2011-10-04 13:45:00,156.79,156.79,156.37,156.47,201900.0,156.79,156.79,156.37,156.47,201900.0
2011-10-04 13:50:00,156.46,156.48,156.01,156.24,222300.0,156.46,156.48,156.01,156.24,222300.0
2011-10-04 13:55:00,156.26,156.53,156.11,156.42,269800.0,156.26,156.53,156.11,156.42,269800.0
2011-10-04 14:00:00,156.43,156.86,156.43,156.68,278600.0,156.43,156.86,156.43,156.68,278600.0
2011-10-04 14:05:00,156.69,156.98,156.59,156.59,183100.0,156.69,156.98,156.59,156.59,183100.0
2011-10-04 14:10:00,156.61,156.8,156.57,156.74,94200.0,156.61,156.8,156.57,156.74,94200.0
2011-10-04 14:15:00,156.73,156.89,156.71,156.72,84100.0,156.73,156.89,156.71,156.72,84100.0
2011-10-04 14:20:00,156.7,156.74,156.4,156.41,161200.0,156.7,156.74,156.4,156.41,161200.0
2011-10-04 14:25:00,156.41,156.82,156.4,156.55,128200.0,156.41,156.82,156.4,156.55,128200.0
2011-10-04 14:30:00,156.56,156.67,156.36,156.42,108500.0,156.56,156.67,156.36,156.42,108500.0
2011-10-04 14:35:00,156.42,156.46,156.21,156.24,89700.0,156.42,156.46,156.21,156.24,89700.0
2011-10-04 14:40:00,156.24,156.3,155.83,156.22,368800.0,156.24,156.3,155.83,156.22,368800.0
2011-10-04 14:45:00,156.22,156.39,155.89,155.96,252400.0,156.22,156.39,155.89,155.96,252400.0
2011-10-04 14:50:00,155.96,156.15,155.37,155.47,472000.0,155.96,156.15,155.37,155.47,472000.0
2011-10-04 14:55:00,155.47,155.83,155.37,155.63,279200.0,155.47,155.83,155.37,155.63,279200.0
2011-10-04 15:00:00,155.63,155.79,155.31,155.32,185000.0,155.63,155.79,155.31,155.32,185000.0
2011-10-04 15:05:00,155.31,155.43,155.27,155.32,238300.0,155.31,155.43,155.27,155.32,238300.0
2011-10-04 15:10:00,155.31,155.8,155.29,155.62,268600.0,155.31,155.8,155.29,155.62,268600.0
2011-10-04 15:15:00,155.64,155.77,155.53,155.56,265700.0,155.64,155.77,155.53,155.56,265700.0
2011-10-04 15:20:00,155.56,155.9,155.53,155.88,255100.0,155.56,155.9,155.53,155.88,255100.0
2011-10-04 15:25:00,155.88,156.55,155.75,156.29,612100.0,155.88,156.55,155.75,156.29,612100.0
2011-10-04 15:30:00,156.31,156.66,156.25,156.43,406100.0,156.31,156.66,156.25,156.43,406100.0
2011-10-04 15:35:00,156.42,156.7,156.39,156.55,430100.0,156.42,156.7,156.39,156.55,430100.0
2011-10-04 15:40:00,156.55,156.79,156.36,156.75,230100.0,156.55,156.79,156.36,156.75,230100.0
2011-10-04 15:45:00,156.74,157.02,156.66,156.99,401700.0,156.74,157.02,156.66,156.99,401700.0
2011-10-04 15:50:00,157.0,157.33,156.94,157.25,422200.0,157.0,157.33,156.94,157.25,422200.0
2011-10-04 15:55:00,157.25,157.8,157.25,157.65,482100.0,157.25,157.8,157.25,157.65,482100.0
2011-10-05 09:30:00,158.01,158.01,157.35,157.36,283500.0,158.01,158.01,157.35,157.36,283500.0
2011-10-05 09:35:00,157.36,157.57,157.02,157.2,372700.0,157.36,157.57,157.02,157.2,372700.0
2011-10-05 09:40:00,157.18,157.47,156.91,157.37,315100.0,157.18,157.47,156.91,157.37,315100.0
2011-10-05 09:45:00,157.37,157.52,157.23,157.45,246500.0,157.37,157.52,157.23,157.45,246500.0
2011-10-05 09:50:00,157.46,157.56,157.08,157.26,212400.0,157.46,157.56,157.08,157.26,212400.0
2011-10-05 09:55:00,157.26,157.38,157.14,157.32,123400.0,157.26,157.38,157.14,157.32,123400.0
2011-10-05 10:00:00,157.32,157.47,156.97,157.42,244500.0,157.32,157.47,156.97,157.42,244500.0
2011-10-05 10:05:00,157.43,157.88,157.39,157.61,258800.0,157.43,157.88,157.39,157.61,258800.0
2011-10-05 10:10:00,157.6,157.71,157.42,157.64,176900.0,157.6,157.71,157.42,157.64,176900.0
2011-10-05 10:15:00,157.64,157.69,157.25,157.32,70900.0,157.64,157.69,157.25,157.32,70900.0
2011-10-05 10:20:00,157.36,157.53,157.04,157.12,149100.0,157.36,157.53,157.04,157.12,149100.0
2011-10-05 10:25:00,157.11,157.39,157.06,157.26,193800.0,157.11,157.39,157.06,157.26,193800.0
2011-10-05 10:30:00,157.27,157.45,156.65,156.71,238600.0,157.27,157.45,156.65,156.71,238600.0
2011-10-05 10:35:00,156.69,157.33,156.53,157.05,331000.0,156.69,157.33,156.53,157.05,331000.0
2011-10-05 10:40:00,157.07,157.35,156.68,156.79,178700.0,157.07,157.35,156.68,156.79,178700.0
2011-10-05 10:45:00,156.79,156.95,156.62,156.69,366900.0,156.79,156.95,156.62,156.69,366900.0
2011-10-05 10:50:00,156.69,156.85,156.44,156.84,151900.0,156.69,156.85,156.44,156.84,151900.0
2011-10-05 10:55:00,156.84,157.2,156.77,156.89,224500.0,156.84,157.2,156.77,156.89,224500.0
2011-10-05 11:00:00,156.89,157.01,156.76,156.89,104700.0,156.89,157.01,156.76,156.89,104700.0
2011-10-05 11:05:00,156.91,157.2,156.85,157.2,92000.0,156.91,157.2,156.85,157.2,92000.0
2011-10-05 11:10:00,157.22,157.28,156.8,156.87,172000.0,157.22,157.28,156.8,156.87,172000.0
2011-10-05 11:15:00,156.88,156.96,156.66,156.84,53500.0,156.88,156.96,156.66,156.84,53500.0
2011-10-05 11:20:00,156.84,157.2,156.83,157.09,106100.0,156.84,157.2,156.83,157.09,106100.0
2011-10-05 11:25:00,157.12,157.17,156.97,157.11,75200.0,157.12,157.17,156.97,157.11,75200.0
2011-10-05 11:30:00,157.11,157.24,157.04,157.06,95900.0,157.11,157.24,157.04,157.06,95900.0
2011-10-05 11:35:00,157.05,157.26,157.05,157.05,58500.0,157.05,157.26,157.05,157.05,58500.0
2011-10-05 11:40:00,157.06,157.09,156.82,157.0,65500.0,157.06,157.09,156.82,157.0,65500.0
2011-10-05 11:45:00,157.01,157.04,156.81,156.93,50100.0,157.01,157.04,156.81,156.93,50100.0
2011-10-05 11:50:00,156.99,157.76,156.93,157.61,188500.0,156.99,157.76,156.93,157.61,188500.0
2011-10-05 11:55:00,157.62,158.47,157.6,158.2,551900.0,157.62,158.47,157.6,158.2,551900.0
2011-10-05 12:00:00,158.22,158.92,158.22,158.44,512800.0,158.22,158.92,158.22,158.44,512800.0
2011-10-05 12:05:00,158.46,158.57,158.39,158.52,131700.0,158.46,158.57,158.39,158.52,131700.0
2011-10-05 12:10:00,158.5,158.54,158.23,158.35,102800.0,158.5,158.54,158.23,158.35,102800.0
2011-10-05 12:15:00,158.31,158.39,158.16,158.24,142100.0,158.31,158.39,158.16,158.24,142100.0
2011-10-05 12:20:00,158.22,158.39,158.19,158.19,91700.0,158.22,158.39,158.19,158.19,91700.0
2011-10-05 12:25:00,158.21,158.37,158.12,158.15,100300.0,158.21,158.37,158.12,158.15,100300.0
2011-10-05 12:30:00,158.14,158.6,158.14,158.33,110800.0,158.14,158.6,158.14,158.33,110800.0
2011-10-05 12:35:00,158.35,158.55,158.23,158.33,88900.0,158.35,158.55,158.23,158.33,88900.0
2011-10-05 12:40:00,158.33,159.28,158.22,158.87,724600.0,158.33,159.28,158.22,158.87,724600.0
2011-10-05 12:45:00,158.87,159.61,158.85,159.49,247200.0,158.87,159.61,158.85,159.49,247200.0
2011-10-05 12:50:00,159.49,159.88,159.48,159.48,381000.0,159.49,159.88,159.48,159.48,381000.0
2011-10-05 12:55:00,159.5,159.63,159.4,159.45,244900.0,159.5,159.63,159.4,159.45,244900.0
2011-10-05 13:00:00,159.5,159.81,159.5,159.68,157300.0,159.5,159.81,159.5,159.68,157300.0
2011-10-05 13:05:00,159.71,160.32,159.71,160.25,487000.0,159.71,160.32,159.71,160.25,487000.0
2011-10-05 13:10:00,160.17,160.25,159.58,159.79,164500.0,160.17,160.25,159.58,159.79,164500.0
2011-10-05 13:15:00,159.8,160.09,159.7,159.82,127700.0,159.8,160.09,159.7,159.82,127700.0
2011-10-05 13:20:00,159.79,159.96,159.57,159.71,89900.0,159.79,159.96,159.57,159.71,89900.0
2011-10-05 13:25:00,159.72,159.8,159.55,159.61,66700.0,159.72,159.8,159.55,159.61,66700.0
2011-10-05 13:30:00,159.63,159.8,159.49,159.76,84500.0,159.63,159.8,159.49,159.76,84500.0
2011-10-05 13:35:00,159.77,159.8,159.35,159.37,94800.0,159.77,159.8,159.35,159.37,94800.0
2011-10-05 13:40:00,159.4,159.59,159.33,159.39,84100.0,159.4,159.59,159.33,159.39,84100.0
2011-10-05 13:45:00,159.41,159.7,159.41,159.62,69100.0,159.41,159.7,159.41,159.62,69100.0
2011-10-05 13:50:00,159.63,159.68,159.56,159.61,29100.0,159.63,159.68,159.56,159.61,29100.0
2011-10-05 13:55:00,159.6,159.82,159.57,159.72,59400.0,159.6,159.82,159.57,159.72,59400.0
2011-10-05 14:00:00,159.76,159.84,159.52,159.52,64200.0,159.76,159.84,159.52,159.52,64200.0
2011-10-05 14:05:00,159.52,159.64,159.48,159.6,50000.0,159.52,159.64,159.48,159.6,50000.0
2011-10-05 14:10:00,159.62,159.63,159.5,159.61,53800.0,159.62,159.63,159.5,159.61,53800.0
2011-10-05 14:15:00,159.62,159.63,159.52,159.54,34600.0,159.62,159.63,159.52,159.54,34600.0
2011-10-05 14:20:00,159.54,159.62,159.42,159.61,110900.0,159.54,159.62,159.42,159.61,110900.0
2011-10-05 14:25:00,159.6,159.67,159.42,159.45,74900.0,159.6,159.67,159.42,159.45,74900.0
2011-10-05 14:30:00,159.49,159.56,159.09,159.1,194900.0,159.49,159.56,159.09,159.1,194900.0
2011-10-05 14:35:00,159.08,159.15,158.81,158.91,93300.0,159.08,159.15,158.81,158.91,93300.0
2011-10-05 14:40:00,158.93,159.08,158.92,159.0,36100.0,158.93,159.08,158.92,159.0,36100.0
2011-10-05 14:45:00,159.02,159.24,158.98,159.21,51200.0,159.02,159.24,158.98,159.21,51200.0
2011-10-05 14:50:00,159.2,159.4,159.17,159.34,50400.0,159.2,159.4,159.17,159.34,50400.0
2011-10-05 14:55:00,159.35,159.35,159.19,159.19,37000.0,159.35,159.35,159.19,159.19,37000.0
2011-10-05 15:00:00,159.23,159.23,159.05,159.14,71600.0,159.23,159.23,159.05,159.14,71600.0
2011-10-05 15:05:00,159.16,159.3,159.08,159.24,86500.0,159.16,159.3,159.08,159.24,86500.0
2011-10-05 15:10:00,159.22,159.33,159.17,159.29,33300.0,159.22,159.33,159.17,159.29,33300.0
2011-10-05 15:15:00,159.32,159.57,159.3,159.44,99000.0,159.32,159.57,159.3,159.44,99000.0
2011-10-05 15:20:00,159.42,159.48,159.05,159.09,86400.0,159.42,159.48,159.05,159.09,86400.0
2011-10-05 15:25:00,159.08,159.2,159.07,159.19,64800.0,159.08,159.2,159.07,159.19,64800.0
2011-10-05 15:30:00,159.21,159.52,159.16,159.48,88400.0,159.21,159.52,159.16,159.48,88400.0
2011-10-05 15:35:00,159.46,159.6,159.27,159.5,87500.0,159.46,159.6,159.27,159.5,87500.0
2011-10-05 15:40:00,159.53,159.66,159.5,159.59,236200.0,159.53,159.66,159.5,159.59,236200.0
2011-10-05 15:45:00,159.6,159.61,159.45,159.56,308900.0,159.6,159.61,159.45,159.56,308900.0
2011-10-05 15:50:00,159.54,159.57,159.32,159.35,362600.0,159.54,159.57,159.32,159.35,362600.0
2011-10-05 15:55:00,159.34,159.45,159.28,159.41,292400.0,159.34,159.45,159.28,159.41,292400.0
2011-10-06 09:30:00,160.02,160.03,159.54,159.64,271500.0,160.02,160.03,159.54,159.64,271500.0
2011-10-06 09:35:00,159.64,159.85,159.6,159.79,104000.0,159.64,159.85,159.6,159.79,104000.0
2011-10-06 09:40:00,159.76,160.16,159.75,159.91,184600.0,159.76,160.16,159.75,159.91,184600.0
2011-10-06 09:45:00,159.9,160.05,158.91,159.12,326800.0,159.9,160.05,158.91,159.12,326800.0
2011-10-06 09:50:00,159.09,159.41,158.83,159.3,188300.0,159.09,159.41,158.83,159.3,188300.0
2011-10-06 09:55:00,159.36,159.45,159.09,159.22,140700.0,159.36,159.45,159.09,159.22,140700.0
2011-10-06 10:00:00,159.17,159.25,158.77,159.09,158300.0,159.17,159.25,158.77,159.09,158300.0
2011-10-06 10:05:00,159.16,159.39,159.06,159.32,99500.0,159.16,159.39,159.06,159.32,99500.0
2011-10-06 10:10:00,159.38,160.0,159.3,159.9,358900.0,159.38,160.0,159.3,159.9,358900.0
2011-10-06 10:15:00,159.9,160.16,159.74,159.97,381800.0,159.9,160.16,159.74,159.97,381800.0
2011-10-06 10:20:00,159.95,160.22,159.87,160.01,743600.0,159.95,160.22,159.87,160.01,743600.0
2011-10-06 10:25:00,160.01,160.15,159.87,160.14,244000.0,160.01,160.15,159.87,160.14,244000.0
2011-10-06 10:30:00,160.1,160.51,160.1,160.48,290300.0,160.1,160.51,160.1,160.48,290300.0
2011-10-06 10:35:00,160.49,160.67,160.07,160.18,196400.0,160.49,160.67,160.07,160.18,196400.0
2011-10-06 10:40:00,160.19,160.2,159.75,159.88,175200.0,160.19,160.2,159.75,159.88,175200.0
2011-10-06 10:45:00,159.87,160.14,159.6,159.62,136600.0,159.87,160.14,159.6,159.62,136600.0
2011-10-06 10:50:00,159.64,159.89,159.6,159.72,107300.0,159.64,159.89,159.6,159.72,107300.0
2011-10-06 10:55:00,159.74,159.9,159.62,159.75,103800.0,159.74,159.9,159.62,159.75,103800.0
2011-10-06 11:00:00,159.75,159.99,159.58,159.86,75300.0,159.75,159.99,159.58,159.86,75300.0
2011-10-06 11:05:00,159.87,160.06,159.86,160.03,82400.0,159.87,160.06,159.86,160.03,82400.0
2011-10-06 11:10:00,160.04,160.04,159.81,159.97,100500.0,160.04,160.04,159.81,159.97,100500.0
2011-10-06 11:15:00,159.95,160.0,159.87,159.92,56000.0,159.95,160.0,159.87,159.92,56000.0
2011-10-06 11:20:00,159.91,159.91,159.62,159.71,149500.0,159.91,159.91,159.62,159.71,149500.0
2011-10-06 11:25:00,159.72,160.04,159.72,159.94,148400.0,159.72,160.04,159.72,159.94,148400.0
2011-10-06 11:30:00,159.97,160.27,159.97,160.12,145100.0,159.97,160.27,159.97,160.12,145100.0
2011-10-06 11:35:00,160.1,160.37,159.97,160.35,153300.0,160.1,160.37,159.97,160.35,153300.0
2011-10-06 11:40:00,160.37,160.39,160.07,160.08,97800.0,160.37,160.39,160.07,160.08,97800.0
2011-10-06 11:45:00,160.08,160.14,159.75,159.87,117000.0,160.08,160.14,159.75,159.87,117000.0
2011-10-06 11:50:00,159.87,159.93,159.68,159.9,63500.0,159.87,159.93,159.68,159.9,63500.0
2011-10-06 11:55:00,159.89,160.18,159.86,159.91,129300.0,159.89,160.18,159.86,159.91,129300.0
2011-10-06 12:00:00,159.94,160.1,159.91,159.94,90600.0,159.94,160.1,159.91,159.94,90600.0
2011-10-06 12:05:00,159.93,160.02,159.73,159.81,148100.0,159.93,160.02,159.73,159.81,148100.0
2011-10-06 12:10:00,159.78,159.81,159.6,159.78,102100.0,159.78,159.81,159.6,159.78,102100.0
2011-10-06 12:15:00,159.86,159.95,159.73,159.91,65800.0,159.86,159.95,159.73,159.91,65800.0
2011-10-06 12:20:00,159.9,160.02,159.81,159.94,39500.0,159.9,160.02,159.81,159.94,39500.0
2011-10-06 12:25:00,159.98,160.01,159.77,159.85,54800.0,159.98,160.01,159.77,159.85,54800.0
2011-10-06 12:30:00,159.84,160.02,159.78,159.9,110100.0,159.84,160.02,159.78,159.9,110100.0
2011-10-06 12:35:00,159.9,159.97,159.74,159.92,74400.0,159.9,159.97,159.74,159.92,74400.0
2011-10-06 12:40:00,159.9,159.93,159.79,159.88,47500.0,159.9,159.93,159.79,159.88,47500.0
2011-10-06 12:45:00,159.89,159.96,159.73,159.93,81600.0,159.89,159.96,159.73,159.93,81600.0
2011-10-06 12:50:00,159.97,160.14,159.91,160.09,84300.0,159.97,160.14,159.91,160.09,84300.0
2011-10-06 12:55:00,160.1,160.11,159.85,159.96,35000.0,160.1,160.11,159.85,159.96,35000.0
2011-10-06 13:00:00,159.89,159.99,159.78,159.95,46700.0,159.89,159.99,159.78,159.95,46700.0
2011-10-06 13:05:00,159.94,160.09,159.83,159.98,30700.0,159.94,160.09,159.83,159.98,30700.0
2011-10-06 13:10:00,160.0,160.57,159.98,160.49,119500.0,160.0,160.57,159.98,160.49,119500.0
2011-10-06 13:15:00,160.51,160.51,160.3,160.38,73500.0,160.51,160.51,160.3,160.38,73500.0
2011-10-06 13:20:00,160.38,160.81,160.37,160.66,141700.0,160.38,160.81,160.37,160.66,141700.0
2011-10-06 13:25:00,160.65,160.93,160.58,160.58,187600.0,160.65,160.93,160.58,160.58,187600.0
2011-10-06 13:30:00,160.56,160.75,160.55,160.58,40200.0,160.56,160.75,160.55,160.58,40200.0
2011-10-06 13:35:00,160.58,160.64,160.39,160.52,81100.0,160.58,160.64,160.39,160.52,81100.0
2011-10-06 13:40:00,160.49,160.7,160.44,160.54,51100.0,160.49,160.7,160.44,160.54,51100.0
2011-10-06 13:45:00,160.5,160.62,160.45,160.55,53900.0,160.5,160.62,160.45,160.55,53900.0
2011-10-06 13:50:00,160.55,160.67,160.55,160.65,51000.0,160.55,160.67,160.55,160.65,51000.0
2011-10-06 13:55:00,160.66,160.78,160.52,160.55,169900.0,160.66,160.78,160.52,160.55,169900.0
2011-10-06 14:00:00,160.58,160.67,160.39,160.62,74900.0,160.58,160.67,160.39,160.62,74900.0
2011-10-06 14:05:00,160.62,160.89,160.62,160.77,166400.0,160.62,160.89,160.62,160.77,166400.0
2011-10-06 14:10:00,160.77,160.87,160.63,160.66,74200.0,160.77,160.87,160.63,160.66,74200.0
2011-10-06 14:15:00,160.69,160.75,160.54,160.68,42200.0,160.69,160.75,160.54,160.68,42200.0
2011-10-06 14:20:00,160.66,160.92,160.61,160.74,167700.0,160.66,160.92,160.61,160.74,167700.0
2011-10-06 14:25:00,160.76,160.86,160.67,160.7,191700.0,160.76,160.86,160.67,160.7,191700.0
2011-10-06 14:30:00,160.68,160.75,160.55,160.57,59200.0,160.68,160.75,160.55,160.57,59200.0
2011-10-06 14:35:00,160.57,160.71,160.54,160.64,62400.0,160.57,160.71,160.54,160.64,62400.0
2011-10-06 14:40:00,160.63,160.82,160.56,160.81,85300.0,160.63,160.82,160.56,160.81,85300.0
2011-10-06 14:45:00,160.82,160.84,160.68,160.75,112000.0,160.82,160.84,160.68,160.75,112000.0
2011-10-06 14:50:00,160.73,160.84,160.56,160.84,105400.0,160.73,160.84,160.56,160.84,105400.0
2011-10-06 14:55:00,160.82,161.03,160.76,160.96,150400.0,160.82,161.03,160.76,160.96,150400.0
2011-10-06 15:00:00,160.93,160.95,160.75,160.84,102900.0,160.93,160.95,160.75,160.84,102900.0
2011-10-06 15:05:00,160.85,161.1,160.85,161.03,166600.0,160.85,161.1,160.85,161.03,166600.0
2011-10-06 15:10:00,161.03,161.11,160.44,160.44,309000.0,161.03,161.11,160.44,160.44,309000.0
2011-10-06 15:15:00,160.43,160.6,160.34,160.41,98000.0,160.43,160.6,160.34,160.41,98000.0
2011-10-06 15:20:00,160.43,160.5,160.25,160.33,114500.0,160.43,160.5,160.25,160.33,114500.0
2011-10-06 15:25:00,160.34,160.46,160.22,160.23,183100.0,160.34,160.46,160.22,160.23,183100.0
2011-10-06 15:30:00,160.23,160.45,160.18,160.31,199900.0,160.23,160.45,160.18,160.31,199900.0
2011-10-06 15:35:00,160.31,160.61,160.25,160.57,126800.0,160.31,160.61,160.25,160.57,126800.0
2011-10-06 15:40:00,160.56,160.69,160.51,160.68,113800.0,160.56,160.69,160.51,160.68,113800.0
2011-10-06 15:45:00,160.7,160.71,160.55,160.66,158200.0,160.7,160.71,160.55,160.66,158200.0
2011-10-06 15:50:00,160.67,160.73,160.58,160.65,123900.0,160.67,160.73,160.58,160.65,123900.0
2011-10-06 15:55:00,160.67,160.71,160.55,160.58,280100.0,160.67,160.71,160.55,160.58,280100.0
2011-10-07 09:30:00,161.06,161.07,160.8,160.94,172600.0,161.06,161.07,160.8,160.94,172600.0
2011-10-07 09:35:00,160.91,161.21,160.88,160.99,199600.0,160.91,161.21,160.88,160.99,199600.0
2011-10-07 09:40:00,160.99,161.16,160.78,161.1,185200.0,160.99,161.16,160.78,161.1,185200.0
2011-10-07 09:45:00,161.06,161.1,160.44,160.54,216000.0,161.06,161.1,160.44,160.54,216000.0
2011-10-07 09:50:00,160.53,160.66,160.36,160.58,147200.0,160.53,160.66,160.36,160.58,147200.0
2011-10-07 09:55:00,160.55,160.6,160.27,160.44,267900.0,160.55,160.6,160.27,160.44,267900.0
2011-10-07 10:00:00,160.43,160.75,160.25,160.73,228000.0,160.43,160.75,160.25,160.73,228000.0
2011-10-07 10:05:00,160.7,160.82,160.63,160.66,127100.0,160.7,160.82,160.63,160.66,127100.0
2011-10-07 10:10:00,160.64,160.98,160.62,160.96,85500.0,160.64,160.98,160.62,160.96,85500.0
2011-10-07 10:15:00,160.97,161.14,160.84,161.11,163900.0,160.97,161.14,160.84,161.11,163900.0
2011-10-07 10:20:00,161.11,161.18,160.9,161.14,211000.0,161.11,161.18,160.9,161.14,211000.0
2011-10-07 10:25:00,161.11,161.3,161.01,161.18,238300.0,161.11,161.3,161.01,161.18,238300.0
2011-10-07 10:30:00,161.16,161.58,161.15,161.33,207000.0,161.16,161.58,161.15,161.33,207000.0
2011-10-07 10:35:00,161.3,161.35,161.13,161.13,97700.0,161.3,161.35,161.13,161.13,97700.0
2011-10-07 10:40:00,161.14,161.32,161.12,161.23,128400.0,161.14,161.32,161.12,161.23,128400.0
2011-10-07 10:45:00,161.22,161.3,160.95,161.02,119600.0,161.22,161.3,160.95,161.02,119600.0
2011-10-07 10:50:00,161.04,161.21,161.01,161.2,109400.0,161.04,161.21,161.01,161.2,109400.0
2011-10-07 10:55:00,161.19,161.29,161.05,161.05,111100.0,161.19,161.29,161.05,161.05,111100.0
2011-10-07 11:00:00,161.07,161.07,160.8,160.81,105500.0,161.07,161.07,160.8,160.81,105500.0
2011-10-07 11:05:00,160.82,161.0,160.76,160.95,135000.0,160.82,161.0,160.76,160.95,135000.0
2011-10-07 11:10:00,160.97,161.15,160.8,160.86,59500.0,160.97,161.15,160.8,160.86,59500.0
2011-10-07 11:15:00,160.86,160.9,160.63,160.63,85900.0,160.86,160.9,160.63,160.63,85900.0
2011-10-07 11:20:00,160.63,160.63,160.4,160.59,221100.0,160.63,160.63,160.4,160.59,221100.0
2011-10-07 11:25:00,160.57,160.73,160.52,160.66,146300.0,160.57,160.73,160.52,160.66,146300.0
2011-10-07 11:30:00,160.67,160.8,160.56,160.59,127900.0,160.67,160.8,160.56,160.59,127900.0
2011-10-07 11:35:00,160.59,160.77,160.55,160.6,117200.0,160.59,160.77,160.55,160.6,117200.0
2011-10-07 11:40:00,160.58,160.8,160.58,160.73,53500.0,160.58,160.8,160.58,160.73,53500.0
2011-10-07 11:45:00,160.73,160.9,160.69,160.69,52700.0,160.73,160.9,160.69,160.69,52700.0
2011-10-07 11:50:00,160.72,160.79,160.59,160.74,45100.0,160.72,160.79,160.59,160.74,45100.0
2011-10-07 11:55:00,160.74,160.9,160.74,160.87,97600.0,160.74,160.9,160.74,160.87,97600.0
2011-10-07 12:00:00,160.86,160.88,160.42,160.66,168300.0,160.86,160.88,160.42,160.66,168300.0
2011-10-07 12:05:00,160.66,160.78,160.6,160.72,71000.0,160.66,160.78,160.6,160.72,71000.0
2011-10-07 12:10:00,160.72,160.78,160.5,160.63,171900.0,160.72,160.78,160.5,160.63,171900.0
2011-10-07 12:15:00,160.68,160.68,159.08,159.25,700700.0,160.68,160.68,159.08,159.25,700700.0
2011-10-07 12:20:00,159.23,159.7,159.0,159.43,500800.0,159.23,159.7,159.0,159.43,500800.0
2011-10-07 12:25:00,159.46,159.63,159.2,159.61,192600.0,159.46,159.63,159.2,159.61,192600.0
2011-10-07 12:30:00,159.61,159.65,159.45,159.57,85800.0,159.61,159.65,159.45,159.57,85800.0
2011-10-07 12:35:00,159.59,159.79,159.46,159.55,125900.0,159.59,159.79,159.46,159.55,125900.0
2011-10-07 12:40:00,159.5,159.53,159.3,159.37,96300.0,159.5,159.53,159.3,159.37,96300.0
2011-10-07 12:45:00,159.39,159.68,159.33,159.66,187600.0,159.39,159.68,159.33,159.66,187600.0
2011-10-07 12:50:00,159.67,159.73,158.93,159.14,298500.0,159.67,159.73,158.93,159.14,298500.0
2011-10-07 12:55:00,159.14,159.23,158.48,158.92,404000.0,159.14,159.23,158.48,158.92,404000.0
2011-10-07 13:00:00,158.91,158.95,158.56,158.85,103100.0,158.91,158.95,158.56,158.85,103100.0
2011-10-07 13:05:00,158.84,158.85,158.25,158.41,194200.0,158.84,158.85,158.25,158.41,194200.0
2011-10-07 13:10:00,158.42,158.62,158.23,158.55,158000.0,158.42,158.62,158.23,158.55,158000.0
2011-10-07 13:15:00,158.57,158.86,158.43,158.74,161500.0,158.57,158.86,158.43,158.74,161500.0
2011-10-07 13:20:00,158.74,159.1,158.72,158.93,117200.0,158.74,159.1,158.72,158.93,117200.0
2011-10-07 13:25:00,158.93,159.27,158.92,159.2,92600.0,158.93,159.27,158.92,159.2,92600.0
2011-10-07 13:30:00,159.23,159.24,158.99,159.05,36000.0,159.23,159.24,158.99,159.05,36000.0
2011-10-07 13:35:00,159.06,159.11,158.92,158.94,139500.0,159.06,159.11,158.92,158.94,139500.0
2011-10-07 13:40:00,158.96,158.97,158.41,158.42,151300.0,158.96,158.97,158.41,158.42,151300.0
2011-10-07 13:45:00,158.4,158.76,158.4,158.64,124800.0,158.4,158.76,158.4,158.64,124800.0
2011-10-07 13:50:00,158.62,158.81,158.61,158.78,157400.0,158.62,158.81,158.61,158.78,157400.0
2011-10-07 13:55:00,158.8,159.13,158.8,159.03,165600.0,158.8,159.13,158.8,159.03,165600.0
2011-10-07 14:00:00,159.02,159.09,158.88,159.05,166500.0,159.02,159.09,158.88,159.05,166500.0
2011-10-07 14:05:00,159.06,159.2,159.05,159.08,150700.0,159.06,159.2,159.05,159.08,150700.0
2011-10-07 14:10:00,159.08,159.17,158.78,158.91,107000.0,159.08,159.17,158.78,158.91,107000.0
2011-10-07 14:15:00,158.92,159.06,158.84,158.96,24400.0,158.92,159.06,158.84,158.96,24400.0
2011-10-07 14:20:00,158.96,159.07,158.83,158.85,60900.0,158.96,159.07,158.83,158.85,60900.0
2011-10-07 14:25:00,158.85,159.14,158.84,159.01,40300.0,158.85,159.14,158.84,159.01,40300.0
2011-10-07 14:30:00,159.02,159.16,158.95,159.11,28300.0,159.02,159.16,158.95,159.11,28300.0
2011-10-07 14:35:00,159.11,159.16,159.03,159.05,37700.0,159.11,159.16,159.03,159.05,37700.0
2011-10-07 14:40:00,159.05,159.08,158.93,158.93,43800.0,159.05,159.08,158.93,158.93,43800.0
2011-10-07 14:45:00,158.91,159.13,158.89,159.12,57000.0,158.91,159.13,158.89,159.12,57000.0
2011-10-07 14:50:00,159.14,159.2,159.09,159.13,65200.0,159.14,159.2,159.09,159.13,65200.0
2011-10-07 14:55:00,159.13,159.38,159.12,159.29,76700.0,159.13,159.38,159.12,159.29,76700.0
2011-10-07 15:00:00,159.28,159.35,159.22,159.28,42700.0,159.28,159.35,159.22,159.28,42700.0
2011-10-07 15:05:00,159.27,159.34,159.26,159.33,110500.0,159.27,159.34,159.26,159.33,110500.0
2011-10-07 15:10:00,159.32,159.39,159.27,159.33,108700.0,159.32,159.39,159.27,159.33,108700.0
2011-10-07 15:15:00,159.33,159.55,159.31,159.42,60700.0,159.33,159.55,159.31,159.42,60700.0
2011-10-07 15:20:00,159.43,159.64,159.39,159.5,91000.0,159.43,159.64,159.39,159.5,91000.0
2011-10-07 15:25:00,159.5,159.53,159.24,159.39,86600.0,159.5,159.53,159.24,159.39,86600.0
2011-10-07 15:30:00,159.39,159.55,159.34,159.35,56000.0,159.39,159.55,159.34,159.35,56000.0
2011-10-07 15:35:00,159.38,159.53,159.35,159.5,64500.0,159.38,159.53,159.35,159.5,64500.0
2011-10-07 15:40:00,159.5,159.5,159.37,159.47,102100.0,159.5,159.5,159.37,159.47,102100.0
2011-10-07 15:45:00,159.48,159.55,159.35,159.52,172800.0,159.48,159.55,159.35,159.52,172800.0
2011-10-07 15:50:00,159.53,159.56,159.35,159.38,199100.0,159.53,159.56,159.35,159.38,199100.0
2011-10-07 15:55:00,159.38,159.42,159.15,159.18,287300.0,159.38,159.42,159.15,159.18,287300.0
2011-10-10 09:30:00,162.05,162.28,161.88,161.97,226700.0,162.05,162.28,161.88,161.97,226700.0
2011-10-10 09:35:00,161.97,162.31,161.97,162.12,189600.0,161.97,162.31,161.97,162.12,189600.0
2011-10-10 09:40:00,162.12,162.22,161.38,161.55,293000.0,162.12,162.22,161.38,161.55,293000.0
2011-10-10 09:45:00,161.56,161.73,161.48,161.68,301300.0,161.56,161.73,161.48,161.68,301300.0
2011-10-10 09:50:00,161.7,161.8,161.57,161.64,136300.0,161.7,161.8,161.57,161.64,136300.0
2011-10-10 09:55:00,161.66,161.81,161.55,161.55,158600.0,161.66,161.81,161.55,161.55,158600.0
2011-10-10 10:00:00,161.55,161.65,161.14,161.57,375700.0,161.55,161.65,161.14,161.57,375700.0
2011-10-10 10:05:00,161.55,161.84,161.55,161.68,155100.0,161.55,161.84,161.55,161.68,155100.0
2011-10-10 10:10:00,161.7,161.84,161.58,161.73,146500.0,161.7,161.84,161.58,161.73,146500.0
2011-10-10 10:15:00,161.73,162.0,161.72,161.91,142500.0,161.73,162.0,161.72,161.91,142500.0
2011-10-10 10:20:00,161.91,162.3,161.91,162.19,161800.0,161.91,162.3,161.91,162.19,161800.0
2011-10-10 10:25:00,162.2,162.26,162.09,162.15,136300.0,162.2,162.26,162.09,162.15,136300.0
2011-10-10 10:30:00,162.18,162.27,162.09,162.16,116900.0,162.18,162.27,162.09,162.16,116900.0
2011-10-10 10:35:00,162.2,162.25,161.98,162.01,82000.0,162.2,162.25,161.98,162.01,82000.0
2011-10-10 10:40:00,162.01,162.01,161.81,161.93,121500.0,162.01,162.01,161.81,161.93,121500.0
2011-10-10 10:45:00,161.94,162.22,161.94,162.1,121400.0,161.94,162.22,161.94,162.1,121400.0
2011-10-10 10:50:00,162.11,162.21,162.0,162.05,78400.0,162.11,162.21,162.0,162.05,78400.0
2011-10-10 10:55:00,162.06,162.08,161.82,161.92,61600.0,162.06,162.08,161.82,161.92,61600.0
2011-10-10 11:00:00,161.94,162.06,161.87,161.89,92600.0,161.94,162.06,161.87,161.89,92600.0
2011-10-10 11:05:00,161.89,162.03,161.68,162.02,93000.0,161.89,162.03,161.68,162.02,93000.0
2011-10-10 11:10:00,162.01,162.05,161.88,161.96,52400.0,162.01,162.05,161.88,161.96,52400.0
2011-10-10 11:15:00,161.95,162.1,161.82,162.1,50500.0,161.95,162.1,161.82,162.1,50500.0
2011-10-10 11:20:00,162.11,162.15,161.95,162.0,64300.0,162.11,162.15,161.95,162.0,64300.0
2011-10-10 11:25:00,162.01,162.21,162.0,162.1,96800.0,162.01,162.21,162.0,162.1,96800.0
2011-10-10 11:30:00,162.13,162.5,162.1,162.48,249700.0,162.13,162.5,162.1,162.48,249700.0
2011-10-10 11:35:00,162.46,162.79,162.43,162.6,294600.0,162.46,162.79,162.43,162.6,294600.0
2011-10-10 11:40:00,162.6,162.61,162.46,162.6,78800.0,162.6,162.61,162.46,162.6,78800.0
2011-10-10 11:45:00,162.58,162.62,162.34,162.34,75600.0,162.58,162.62,162.34,162.34,75600.0
2011-10-10 11:50:00,162.33,162.63,162.32,162.63,185200.0,162.33,162.63,162.32,162.63,185200.0
2011-10-10 11:55:00,162.65,163.01,162.58,163.0,166100.0,162.65,163.01,162.58,163.0,166100.0
2011-10-10 12:00:00,163.0,163.01,162.56,162.58,152200.0,163.0,163.01,162.56,162.58,152200.0
2011-10-10 12:05:00,162.57,162.78,162.53,162.54,95100.0,162.57,162.78,162.53,162.54,95100.0
2011-10-10 12:10:00,162.56,162.72,162.52,162.7,44600.0,162.56,162.72,162.52,162.7,44600.0
2011-10-10 12:15:00,162.68,162.78,162.52,162.54,78000.0,162.68,162.78,162.52,162.54,78000.0
2011-10-10 12:20:00,162.54,162.67,162.5,162.64,48700.0,162.54,162.67,162.5,162.64,48700.0
2011-10-10 12:25:00,162.66,162.66,162.51,162.54,28100.0,162.66,162.66,162.51,162.54,28100.0
2011-10-10 12:30:00,162.53,162.57,162.34,162.35,21500.0,162.53,162.57,162.34,162.35,21500.0
2011-10-10 12:35:00,162.37,162.43,162.3,162.41,38000.0,162.37,162.43,162.3,162.41,38000.0
2011-10-10 12:40:00,162.41,162.52,162.35,162.38,30000.0,162.41,162.52,162.35,162.38,30000.0
2011-10-10 12:45:00,162.39,162.43,162.33,162.33,22100.0,162.39,162.43,162.33,162.33,22100.0
2011-10-10 12:50:00,162.35,162.43,162.22,162.3,48100.0,162.35,162.43,162.22,162.3,48100.0
2011-10-10 12:55:00,162.28,162.42,162.27,162.34,111200.0,162.28,162.42,162.27,162.34,111200.0
2011-10-10 13:00:00,162.32,162.45,162.27,162.44,31200.0,162.32,162.45,162.27,162.44,31200.0
2011-10-10 13:05:00,162.44,162.5,162.42,162.5,31400.0,162.44,162.5,162.42,162.5,31400.0
2011-10-10 13:10:00,162.5,162.53,162.43,162.49,46100.0,162.5,162.53,162.43,162.49,46100.0
2011-10-10 13:15:00,162.5,162.63,162.44,162.58,96600.0,162.5,162.63,162.44,162.58,96600.0
2011-10-10 13:20:00,162.59,162.59,162.25,162.33,106800.0,162.59,162.59,162.25,162.33,106800.0
2011-10-10 13:25:00,162.33,162.5,162.27,162.47,58000.0,162.33,162.5,162.27,162.47,58000.0
2011-10-10 13:30:00,162.48,162.57,162.43,162.53,44400.0,162.48,162.57,162.43,162.53,44400.0
2011-10-10 13:35:00,162.54,162.74,162.48,162.68,75500.0,162.54,162.74,162.48,162.68,75500.0
2011-10-10 13:40:00,162.67,162.77,162.67,162.74,90700.0,162.67,162.77,162.67,162.74,90700.0
2011-10-10 13:45:00,162.73,162.75,162.66,162.68,49500.0,162.73,162.75,162.66,162.68,49500.0
2011-10-10 13:50:00,162.69,162.77,162.69,162.77,51500.0,162.69,162.77,162.69,162.77,51500.0
2011-10-10 13:55:00,162.75,162.84,162.74,162.82,67400.0,162.75,162.84,162.74,162.82,67400.0
2011-10-10 14:00:00,162.81,162.9,162.77,162.83,80100.0,162.81,162.9,162.77,162.83,80100.0
2011-10-10 14:05:00,162.84,162.85,162.67,162.72,45700.0,162.84,162.85,162.67,162.72,45700.0
2011-10-10 14:10:00,162.72,162.74,162.65,162.71,28800.0,162.72,162.74,162.65,162.71,28800.0
2011-10-10 14:15:00,162.7,162.85,162.65,162.85,62200.0,162.7,162.85,162.65,162.85,62200.0
2011-10-10 14:20:00,162.83,162.91,162.76,162.83,53700.0,162.83,162.91,162.76,162.83,53700.0
2011-10-10 14:25:00,162.82,162.88,162.77,162.82,59600.0,162.82,162.88,162.77,162.82,59600.0
2011-10-10 14:30:00,162.83,162.86,162.77,162.78,21700.0,162.83,162.86,162.77,162.78,21700.0
2011-10-10 14:35:00,162.79,162.82,162.76,162.76,32600.0,162.79,162.82,162.76,162.76,32600.0
2011-10-10 14:40:00,162.77,162.86,162.77,162.83,65200.0,162.77,162.86,162.77,162.83,65200.0
2011-10-10 14:45:00,162.85,162.87,162.8,162.82,30100.0,162.85,162.87,162.8,162.82,30100.0
2011-10-10 14:50:00,162.83,162.86,162.8,162.82,19900.0,162.83,162.86,162.8,162.82,19900.0
2011-10-10 14:55:00,162.8,162.8,162.72,162.73,34900.0,162.8,162.8,162.72,162.73,34900.0
2011-10-10 15:00:00,162.73,162.78,162.69,162.73,25700.0,162.73,162.78,162.69,162.73,25700.0
2011-10-10 15:05:00,162.72,162.72,162.61,162.68,49400.0,162.72,162.72,162.61,162.68,49400.0
2011-10-10 15:10:00,162.65,162.76,162.62,162.71,103600.0,162.65,162.76,162.62,162.71,103600.0
2011-10-10 15:15:00,162.71,162.81,162.71,162.77,30100.0,162.71,162.81,162.71,162.77,30100.0
2011-10-10 15:20:00,162.77,162.8,162.73,162.8,32100.0,162.77,162.8,162.73,162.8,32100.0
2011-10-10 15:25:00,162.8,162.93,162.8,162.9,54500.0,162.8,162.93,162.8,162.9,54500.0
2011-10-10 15:30:00,162.89,162.92,162.83,162.92,78000.0,162.89,162.92,162.83,162.92,78000.0
2011-10-10 15:35:00,162.91,162.92,162.85,162.91,54800.0,162.91,162.92,162.85,162.91,54800.0
2011-10-10 15:40:00,162.91,163.05,162.89,163.05,118600.0,162.91,163.05,162.89,163.05,118600.0
2011-10-10 15:45:00,163.05,163.1,163.0,163.1,190100.0,163.05,163.1,163.0,163.1,190100.0
2011-10-10 15:50:00,163.09,163.23,163.05,163.18,249000.0,163.09,163.23,163.05,163.18,249000.0
2011-10-10 15:55:00,163.18,163.32,163.16,163.27,308600.0,163.18,163.32,163.16,163.27,308600.0
2011-10-11 09:30:00,162.21,162.32,162.06,162.16,228900.0,162.21,162.32,162.06,162.16,228900.0
2011-10-11 09:35:00,162.15,162.15,161.86,161.94,175500.0,162.15,162.15,161.86,161.94,175500.0
2011-10-11 09:40:00,161.94,162.01,161.85,161.87,180900.0,161.94,162.01,161.85,161.87,180900.0
2011-10-11 09:45:00,161.89,162.25,161.73,162.24,199500.0,161.89,162.25,161.73,162.24,199500.0
2011-10-11 09:50:00,162.24,162.39,162.08,162.14,154300.0,162.24,162.39,162.08,162.14,154300.0
2011-10-11 09:55:00,162.18,162.21,161.95,162.05,66200.0,162.18,162.21,161.95,162.05,66200.0
2011-10-11 10:00:00,162.02,162.1,161.8,161.89,120100.0,162.02,162.1,161.8,161.89,120100.0
2011-10-11 10:05:00,161.9,162.05,161.84,162.01,48200.0,161.9,162.05,161.84,162.01,48200.0
2011-10-11 10:10:00,162.03,162.46,162.0,162.37,230400.0,162.03,162.46,162.0,162.37,230400.0
2011-10-11 10:15:00,162.36,162.4,162.22,162.28,65400.0,162.36,162.4,162.22,162.28,65400.0
2011-10-11 10:20:00,162.26,162.51,162.13,162.35,157900.0,162.26,162.51,162.13,162.35,157900.0
2011-10-11 10:25:00,162.32,162.4,162.2,162.28,93400.0,162.32,162.4,162.2,162.28,93400.0
2011-10-11 10:30:00,162.26,162.37,162.17,162.3,185600.0,162.26,162.37,162.17,162.3,185600.0
2011-10-11 10:35:00,162.3,162.36,162.21,162.26,153400.0,162.3,162.36,162.21,162.26,153400.0
2011-10-11 10:40:00,162.25,162.34,162.08,162.34,108200.0,162.25,162.34,162.08,162.34,108200.0
2011-10-11 10:45:00,162.34,162.37,162.07,162.15,82900.0,162.34,162.37,162.07,162.15,82900.0
2011-10-11 10:50:00,162.15,162.15,161.97,162.07,110500.0,162.15,162.15,161.97,162.07,110500.0
2011-10-11 10:55:00,162.05,162.13,161.87,162.11,94700.0,162.05,162.13,161.87,162.11,94700.0
2011-10-11 11:00:00,162.13,162.16,161.93,162.0,54900.0,162.13,162.16,161.93,162.0,54900.0
2011-10-11 11:05:00,161.98,162.02,161.81,161.9,96500.0,161.98,162.02,161.81,161.9,96500.0
2011-10-11 11:10:00,161.91,162.12,161.75,161.81,92200.0,161.91,162.12,161.75,161.81,92200.0
2011-10-11 11:15:00,161.87,161.95,161.68,161.95,252300.0,161.87,161.95,161.68,161.95,252300.0
2011-10-11 11:20:00,161.94,161.97,161.63,161.82,101200.0,161.94,161.97,161.63,161.82,101200.0
2011-10-11 11:25:00,161.81,162.03,161.74,161.8,111800.0,161.81,162.03,161.74,161.8,111800.0
2011-10-11 11:30:00,161.81,161.84,161.73,161.83,62900.0,161.81,161.84,161.73,161.83,62900.0
2011-10-11 11:35:00,161.82,161.98,161.76,161.88,62400.0,161.82,161.98,161.76,161.88,62400.0
2011-10-11 11:40:00,161.91,162.05,161.84,161.94,64700.0,161.91,162.05,161.84,161.94,64700.0
2011-10-11 11:45:00,161.93,162.06,161.88,161.98,56400.0,161.93,162.06,161.88,161.98,56400.0
2011-10-11 11:50:00,161.98,162.06,161.8,161.89,59200.0,161.98,162.06,161.8,161.89,59200.0
2011-10-11 11:55:00,161.9,162.1,161.9,162.04,111200.0,161.9,162.1,161.9,162.04,111200.0
2011-10-11 12:00:00,162.05,162.15,161.85,161.97,118600.0,162.05,162.15,161.85,161.97,118600.0
2011-10-11 12:05:00,161.96,162.05,161.9,162.02,200200.0,161.96,162.05,161.9,162.02,200200.0
2011-10-11 12:10:00,162.02,162.02,161.94,161.98,61800.0,162.02,162.02,161.94,161.98,61800.0
2011-10-11 12:15:00,161.99,162.03,161.89,162.01,49400.0,161.99,162.03,161.89,162.01,49400.0
2011-10-11 12:20:00,162.01,162.02,161.9,161.91,38400.0,162.01,162.02,161.9,161.91,38400.0
2011-10-11 12:25:00,161.91,161.94,161.85,161.86,40800.0,161.91,161.94,161.85,161.86,40800.0
2011-10-11 12:30:00,161.86,161.9,161.7,161.7,57400.0,161.86,161.9,161.7,161.7,57400.0
2011-10-11 12:35:00,161.71,161.8,161.45,161.5,120300.0,161.71,161.8,161.45,161.5,120300.0
2011-10-11 12:40:00,161.45,161.54,161.34,161.38,129000.0,161.45,161.54,161.34,161.38,129000.0
2011-10-11 12:45:00,161.37,161.53,161.26,161.46,91000.0,161.37,161.53,161.26,161.46,91000.0
2011-10-11 12:50:00,161.48,161.64,161.48,161.61,65600.0,161.48,161.64,161.48,161.61,65600.0
2011-10-11 12:55:00,161.62,161.86,161.59,161.85,80300.0,161.62,161.86,161.59,161.85,80300.0
2011-10-11 13:00:00,161.86,161.94,161.69,161.69,50700.0,161.86,161.94,161.69,161.69,50700.0
2011-10-11 13:05:00,161.72,161.81,161.71,161.77,60600.0,161.72,161.81,161.71,161.77,60600.0
2011-10-11 13:10:00,161.75,161.77,161.55,161.55,51100.0,161.75,161.77,161.55,161.55,51100.0
2011-10-11 13:15:00,161.56,161.63,161.42,161.44,62800.0,161.56,161.63,161.42,161.44,62800.0
2011-10-11 13:20:00,161.44,161.45,161.21,161.3,99500.0,161.44,161.45,161.21,161.3,99500.0
2011-10-11 13:25:00,161.29,161.53,161.24,161.5,96100.0,161.29,161.53,161.24,161.5,96100.0
2011-10-11 13:30:00,161.52,161.66,161.49,161.53,62900.0,161.52,161.66,161.49,161.53,62900.0
2011-10-11 13:35:00,161.53,161.64,161.51,161.53,35300.0,161.53,161.64,161.51,161.53,35300.0
2011-10-11 13:40:00,161.51,161.57,161.37,161.51,63400.0,161.51,161.57,161.37,161.51,63400.0
2011-10-11 13:45:00,161.51,161.56,161.32,161.35,42900.0,161.51,161.56,161.32,161.35,42900.0
2011-10-11 13:50:00,161.34,161.77,161.33,161.77,121900.0,161.34,161.77,161.33,161.77,121900.0
2011-10-11 13:55:00,161.76,161.82,161.58,161.71,99700.0,161.76,161.82,161.58,161.71,99700.0
2011-10-11 14:00:00,161.7,161.8,161.7,161.72,45500.0,161.7,161.8,161.7,161.72,45500.0
2011-10-11 14:05:00,161.73,161.81,161.68,161.77,33500.0,161.73,161.81,161.68,161.77,33500.0
2011-10-11 14:10:00,161.77,161.81,161.58,161.58,57000.0,161.77,161.81,161.58,161.58,57000.0
2011-10-11 14:15:00,161.58,161.68,161.55,161.58,55800.0,161.58,161.68,161.55,161.58,55800.0
2011-10-11 14:20:00,161.57,161.68,161.45,161.48,38600.0,161.57,161.68,161.45,161.48,38600.0
2011-10-11 14:25:00,161.47,161.59,161.39,161.52,56200.0,161.47,161.59,161.39,161.52,56200.0
2011-10-11 14:30:00,161.51,161.56,161.41,161.54,56300.0,161.51,161.56,161.41,161.54,56300.0
2011-10-11 14:35:00,161.54,161.72,161.54,161.69,139200.0,161.54,161.72,161.54,161.69,139200.0
2011-10-11 14:40:00,161.69,161.74,161.61,161.64,31300.0,161.69,161.74,161.61,161.64,31300.0
2011-10-11 14:45:00,161.63,161.75,161.62,161.63,31400.0,161.63,161.75,161.62,161.63,31400.0
2011-10-11 14:50:00,161.63,161.78,161.61,161.72,32100.0,161.63,161.78,161.61,161.72,32100.0
2011-10-11 14:55:00,161.73,162.18,161.73,162.05,113400.0,161.73,162.18,161.73,162.05,113400.0
2011-10-11 15:00:00,162.07,162.15,162.0,162.1,41400.0,162.07,162.15,162.0,162.1,41400.0
2011-10-11 15:05:00,162.1,162.13,161.96,162.02,91100.0,162.1,162.13,161.96,162.02,91100.0
2011-10-11 15:10:00,162.04,162.17,162.02,162.16,29500.0,162.04,162.17,162.02,162.16,29500.0
2011-10-11 15:15:00,162.18,162.18,162.05,162.08,38300.0,162.18,162.18,162.05,162.08,38300.0
2011-10-11 15:20:00,162.08,162.1,161.99,162.05,32100.0,162.08,162.1,161.99,162.05,32100.0
2011-10-11 15:25:00,162.06,162.2,162.04,162.08,44800.0,162.06,162.2,162.04,162.08,44800.0
2011-10-11 15:30:00,162.06,162.25,162.06,162.22,106500.0,162.06,162.25,162.06,162.22,106500.0
2011-10-11 15:35:00,162.2,162.3,162.19,162.28,119900.0,162.2,162.3,162.19,162.28,119900.0
2011-10-11 15:40:00,162.29,162.41,162.23,162.25,102900.0,162.29,162.41,162.23,162.25,102900.0
2011-10-11 15:45:00,162.24,162.36,162.16,162.32,90000.0,162.24,162.36,162.16,162.32,90000.0
2011-10-11 15:50:00,162.3,162.35,162.16,162.16,93300.0,162.3,162.35,162.16,162.16,93300.0
2011-10-11 15:55:00,162.17,162.33,162.13,162.19,230800.0,162.17,162.33,162.13,162.19,230800.0
2011-10-12 09:30:00,163.7,164.0,163.51,163.62,437500.0,163.7,164.0,163.51,163.62,437500.0
2011-10-12 09:35:00,163.6,163.67,163.4,163.5,204300.0,163.6,163.67,163.4,163.5,204300.0
2011-10-12 09:40:00,163.54,163.62,163.47,163.52,369800.0,163.54,163.62,163.47,163.52,369800.0
2011-10-12 09:45:00,163.53,163.63,163.28,163.41,356200.0,163.53,163.63,163.28,163.41,356200.0
2011-10-12 09:50:00,163.41,163.52,163.35,163.41,187800.0,163.41,163.52,163.35,163.41,187800.0
2011-10-12 09:55:00,163.4,163.77,163.39,163.74,188100.0,163.4,163.77,163.39,163.74,188100.0
2011-10-12 10:00:00,163.75,163.81,163.63,163.65,119500.0,163.75,163.81,163.63,163.65,119500.0
2011-10-12 10:05:00,163.67,163.78,163.64,163.74,137000.0,163.67,163.78,163.64,163.74,137000.0
2011-10-12 10:10:00,163.74,163.89,163.56,163.72,185500.0,163.74,163.89,163.56,163.72,185500.0
2011-10-12 10:15:00,163.73,163.88,163.58,163.62,108800.0,163.73,163.88,163.58,163.62,108800.0
2011-10-12 10:20:00,163.62,163.66,163.39,163.42,164400.0,163.62,163.66,163.39,163.42,164400.0
2011-10-12 10:25:00,163.45,163.69,163.45,163.58,155400.0,163.45,163.69,163.45,163.58,155400.0
2011-10-12 10:30:00,163.62,163.8,163.54,163.77,70800.0,163.62,163.8,163.54,163.77,70800.0
2011-10-12 10:35:00,163.75,163.79,163.53,163.67,79000.0,163.75,163.79,163.53,163.67,79000.0
2011-10-12 10:40:00,163.68,163.68,163.44,163.53,141000.0,163.68,163.68,163.44,163.53,141000.0
2011-10-12 10:45:00,163.53,163.53,163.27,163.33,151300.0,163.53,163.53,163.27,163.33,151300.0
2011-10-12 10:50:00,163.36,163.41,163.19,163.37,238000.0,163.36,163.41,163.19,163.37,238000.0
2011-10-12 10:55:00,163.37,163.42,163.19,163.33,115400.0,163.37,163.42,163.19,163.33,115400.0
2011-10-12 11:00:00,163.33,163.34,163.02,163.05,122200.0,163.33,163.34,163.02,163.05,122200.0
2011-10-12 11:05:00,163.05,163.35,163.04,163.29,74800.0,163.05,163.35,163.04,163.29,74800.0
2011-10-12 11:10:00,163.3,163.45,163.24,163.42,68600.0,163.3,163.45,163.24,163.42,68600.0
2011-10-12 11:15:00,163.45,163.55,163.42,163.51,81500.0,163.45,163.55,163.42,163.51,81500.0
2011-10-12 11:20:00,163.51,163.55,163.36,163.36,51400.0,163.51,163.55,163.36,163.36,51400.0
2011-10-12 11:25:00,163.36,163.39,163.21,163.24,103200.0,163.36,163.39,163.21,163.24,103200.0
2011-10-12 11:30:00,163.25,163.37,163.2,163.3,64900.0,163.25,163.37,163.2,163.3,64900.0
2011-10-12 11:35:00,163.31,163.35,163.26,163.34,40700.0,163.31,163.35,163.26,163.34,40700.0
2011-10-12 11:40:00,163.34,163.53,163.33,163.53,126400.0,163.34,163.53,163.33,163.53,126400.0
2011-10-12 11:45:00,163.51,163.52,163.34,163.4,78600.0,163.51,163.52,163.34,163.4,78600.0
2011-10-12 11:50:00,163.41,163.43,163.18,163.18,73700.0,163.41,163.43,163.18,163.18,73700.0
2011-10-12 11:55:00,163.2,163.25,163.15,163.17,41300.0,163.2,163.25,163.15,163.17,41300.0
2011-10-12 12:00:00,163.17,163.17,162.5,162.85,228300.0,163.17,163.17,162.5,162.85,228300.0
2011-10-12 12:05:00,162.83,162.93,162.79,162.85,66300.0,162.83,162.93,162.79,162.85,66300.0
2011-10-12 12:10:00,162.85,163.0,162.83,162.96,101400.0,162.85,163.0,162.83,162.96,101400.0
2011-10-12 12:15:00,162.98,163.15,162.96,163.03,79200.0,162.98,163.15,162.96,163.03,79200.0
2011-10-12 12:20:00,163.03,163.09,162.97,163.04,49900.0,163.03,163.09,162.97,163.04,49900.0
2011-10-12 12:25:00,163.03,163.03,162.96,162.96,23700.0,163.03,163.03,162.96,162.96,23700.0
2011-10-12 12:30:00,163.0,163.2,162.94,163.14,78200.0,163.0,163.2,162.94,163.14,78200.0
2011-10-12 12:35:00,163.13,163.33,163.07,163.32,37800.0,163.13,163.33,163.07,163.32,37800.0
2011-10-12 12:40:00,163.34,163.45,163.33,163.36,53500.0,163.34,163.45,163.33,163.36,53500.0
2011-10-12 12:45:00,163.35,163.51,163.29,163.5,138300.0,163.35,163.51,163.29,163.5,138300.0
2011-10-12 12:50:00,163.5,163.64,163.43,163.52,164100.0,163.5,163.64,163.43,163.52,164100.0
2011-10-12 12:55:00,163.51,163.51,163.37,163.42,85000.0,163.51,163.51,163.37,163.42,85000.0
2011-10-12 13:00:00,163.44,163.7,163.44,163.64,77600.0,163.44,163.7,163.44,163.64,77600.0
2011-10-12 13:05:00,163.66,163.78,163.61,163.65,54000.0,163.66,163.78,163.61,163.65,54000.0
2011-10-12 13:10:00,163.62,163.76,163.62,163.65,69800.0,163.62,163.76,163.62,163.65,69800.0
2011-10-12 13:15:00,163.65,163.69,163.61,163.63,57100.0,163.65,163.69,163.61,163.63,57100.0
2011-10-12 13:20:00,163.62,163.65,163.48,163.49,62900.0,163.62,163.65,163.48,163.49,62900.0
2011-10-12 13:25:00,163.49,163.63,163.47,163.59,49300.0,163.49,163.63,163.47,163.59,49300.0
2011-10-12 13:30:00,163.6,163.63,163.57,163.57,54800.0,163.6,163.63,163.57,163.57,54800.0
2011-10-12 13:35:00,163.56,163.63,163.53,163.62,27300.0,163.56,163.63,163.53,163.62,27300.0
2011-10-12 13:40:00,163.63,163.7,163.58,163.66,56800.0,163.63,163.7,163.58,163.66,56800.0
2011-10-12 13:45:00,163.68,163.69,163.5,163.51,83400.0,163.68,163.69,163.5,163.51,83400.0
2011-10-12 13:50:00,163.5,163.55,163.43,163.43,90600.0,163.5,163.55,163.43,163.43,90600.0
2011-10-12 13:55:00,163.46,163.55,163.45,163.53,67300.0,163.46,163.55,163.45,163.53,67300.0
2011-10-12 14:00:00,163.54,163.75,163.48,163.74,185600.0,163.54,163.75,163.48,163.74,185600.0
2011-10-12 14:05:00,163.74,163.75,163.58,163.63,65800.0,163.74,163.75,163.58,163.63,65800.0
2011-10-12 14:10:00,163.63,163.65,163.54,163.59,50700.0,163.63,163.65,163.54,163.59,50700.0
2011-10-12 14:15:00,163.6,163.62,163.4,163.42,89000.0,163.6,163.62,163.4,163.42,89000.0
2011-10-12 14:20:00,163.41,163.46,163.4,163.44,31700.0,163.41,163.46,163.4,163.44,31700.0
2011-10-12 14:25:00,163.42,163.43,163.37,163.39,29500.0,163.42,163.43,163.37,163.39,29500.0
2011-10-12 14:30:00,163.38,163.59,163.38,163.52,60300.0,163.38,163.59,163.38,163.52,60300.0
2011-10-12 14:35:00,163.51,163.56,163.44,163.49,25000.0,163.51,163.56,163.44,163.49,25000.0
2011-10-12 14:40:00,163.49,163.54,163.39,163.43,36700.0,163.49,163.54,163.39,163.43,36700.0
2011-10-12 14:45:00,163.41,163.51,163.34,163.51,30100.0,163.41,163.51,163.34,163.51,30100.0
2011-10-12 14:50:00,163.51,163.52,163.35,163.39,62500.0,163.51,163.52,163.35,163.39,62500.0
2011-10-12 14:55:00,163.39,163.41,163.22,163.26,72500.0,163.39,163.41,163.22,163.26,72500.0
2011-10-12 15:00:00,163.25,163.34,163.23,163.29,80200.0,163.25,163.34,163.23,163.29,80200.0
2011-10-12 15:05:00,163.27,163.3,163.18,163.24,116600.0,163.27,163.3,163.18,163.24,116600.0
2011-10-12 15:10:00,163.23,163.33,163.15,163.29,57400.0,163.23,163.33,163.15,163.29,57400.0
2011-10-12 15:15:00,163.28,163.35,163.1,163.35,132100.0,163.28,163.35,163.1,163.35,132100.0
2011-10-12 15:20:00,163.36,163.41,163.28,163.41,65300.0,163.36,163.41,163.28,163.41,65300.0
2011-10-12 15:25:00,163.39,163.59,163.34,163.58,73200.0,163.39,163.59,163.34,163.58,73200.0
2011-10-12 15:30:00,163.56,163.74,163.52,163.52,112600.0,163.56,163.74,163.52,163.52,112600.0
2011-10-12 15:35:00,163.52,163.62,163.44,163.51,91500.0,163.52,163.62,163.44,163.51,91500.0
2011-10-12 15:40:00,163.51,163.55,163.45,163.53,82700.0,163.51,163.55,163.45,163.53,82700.0
2011-10-12 15:45:00,163.54,163.54,163.21,163.24,147900.0,163.54,163.54,163.21,163.24,147900.0
2011-10-12 15:50:00,163.24,163.34,163.2,163.21,157600.0,163.24,163.34,163.2,163.21,157600.0
2011-10-12 15:55:00,163.21,163.34,163.17,163.18,213600.0,163.21,163.34,163.17,163.18,213600.0
2011-10-13 09:30:00,162.3,162.3,161.83,162.04,235900.0,162.3,162.3,161.83,162.04,235900.0
2011-10-13 09:35:00,162.06,162.06,161.59,161.87,175700.0,162.06,162.06,161.59,161.87,175700.0
2011-10-13 09:40:00,161.87,161.87,161.52,161.56,323400.0,161.87,161.87,161.52,161.56,323400.0
2011-10-13 09:45:00,161.53,161.7,161.5,161.67,190100.0,161.53,161.7,161.5,161.67,190100.0
2011-10-13 09:50:00,161.69,161.71,161.1,161.17,273200.0,161.69,161.71,161.1,161.17,273200.0
2011-10-13 09:55:00,161.15,161.34,160.82,161.25,465000.0,161.15,161.34,160.82,161.25,465000.0
2011-10-13 10:00:00,161.23,161.33,161.01,161.11,322300.0,161.23,161.33,161.01,161.11,322300.0
2011-10-13 10:05:00,161.13,161.38,161.06,161.35,217200.0,161.13,161.38,161.06,161.35,217200.0
2011-10-13 10:10:00,161.35,161.42,161.22,161.41,105700.0,161.35,161.42,161.22,161.41,105700.0
2011-10-13 10:15:00,161.37,161.42,161.13,161.18,151900.0,161.37,161.42,161.13,161.18,151900.0
2011-10-13 10:20:00,161.21,161.46,161.13,161.4,115300.0,161.21,161.46,161.13,161.4,115300.0
2011-10-13 10:25:00,161.4,161.54,161.3,161.48,102400.0,161.4,161.54,161.3,161.48,102400.0
2011-10-13 10:30:00,161.48,161.63,161.48,161.61,70100.0,161.48,161.63,161.48,161.61,70100.0
2011-10-13 10:35:00,161.63,161.66,161.55,161.59,49200.0,161.63,161.66,161.55,161.59,49200.0
2011-10-13 10:40:00,161.61,161.65,161.47,161.57,109300.0,161.61,161.65,161.47,161.57,109300.0
2011-10-13 10:45:00,161.54,161.59,161.43,161.49,29500.0,161.54,161.59,161.43,161.49,29500.0
2011-10-13 10:50:00,161.49,161.58,161.48,161.57,61300.0,161.49,161.58,161.48,161.57,61300.0
2011-10-13 10:55:00,161.56,161.63,161.42,161.5,68300.0,161.56,161.63,161.42,161.5,68300.0
2011-10-13 11:00:00,161.51,161.74,161.38,161.71,178900.0,161.51,161.74,161.38,161.71,178900.0
2011-10-13 11:05:00,161.71,161.73,161.54,161.6,131600.0,161.71,161.73,161.54,161.6,131600.0
2011-10-13 11:10:00,161.56,161.68,161.54,161.59,122000.0,161.56,161.68,161.54,161.59,122000.0
2011-10-13 11:15:00,161.6,161.65,161.33,161.34,156200.0,161.6,161.65,161.33,161.34,156200.0
2011-10-13 11:20:00,161.35,161.53,161.21,161.53,71600.0,161.35,161.53,161.21,161.53,71600.0
2011-10-13 11:25:00,161.49,161.65,161.41,161.65,66700.0,161.49,161.65,161.41,161.65,66700.0
2011-10-13 11:30:00,161.61,161.86,161.58,161.82,121700.0,161.61,161.86,161.58,161.82,121700.0
2011-10-13 11:35:00,161.81,161.86,161.74,161.8,34500.0,161.81,161.86,161.74,161.8,34500.0
2011-10-13 11:40:00,161.8,161.85,161.69,161.76,28700.0,161.8,161.85,161.69,161.76,28700.0
2011-10-13 11:45:00,161.8,161.86,161.72,161.8,39000.0,161.8,161.86,161.72,161.8,39000.0
2011-10-13 11:50:00,161.73,161.74,161.57,161.62,41900.0,161.73,161.74,161.57,161.62,41900.0
2011-10-13 11:55:00,161.6,161.78,161.6,161.75,92500.0,161.6,161.78,161.6,161.75,92500.0
2011-10-13 12:00:00,161.76,161.88,161.75,161.81,33800.0,161.76,161.88,161.75,161.81,33800.0
2011-10-13 12:05:00,161.87,161.95,161.75,161.8,38500.0,161.87,161.95,161.75,161.8,38500.0
2011-10-13 12:10:00,161.8,161.82,161.57,161.65,48100.0,161.8,161.82,161.57,161.65,48100.0
2011-10-13 12:15:00,161.64,161.76,161.5,161.72,24900.0,161.64,161.76,161.5,161.72,24900.0
2011-10-13 12:20:00,161.71,161.78,161.65,161.72,31700.0,161.71,161.78,161.65,161.72,31700.0
2011-10-13 12:25:00,161.73,161.73,161.51,161.52,28500.0,161.73,161.73,161.51,161.52,28500.0
2011-10-13 12:30:00,161.51,161.57,161.35,161.42,52500.0,161.51,161.57,161.35,161.42,52500.0
2011-10-13 12:35:00,161.4,161.57,161.3,161.57,26300.0,161.4,161.57,161.3,161.57,26300.0
2011-10-13 12:40:00,161.58,161.6,161.45,161.54,61800.0,161.58,161.6,161.45,161.54,61800.0
2011-10-13 12:45:00,161.54,161.69,161.47,161.58,67600.0,161.54,161.69,161.47,161.58,67600.0
2011-10-13 12:50:00,161.59,161.78,161.58,161.76,16700.0,161.59,161.78,161.58,161.76,16700.0
2011-10-13 12:55:00,161.73,161.85,161.71,161.76,67500.0,161.73,161.85,161.71,161.76,67500.0
2011-10-13 13:00:00,161.76,161.82,161.59,161.64,49800.0,161.76,161.82,161.59,161.64,49800.0
2011-10-13 13:05:00,161.63,161.89,161.59,161.87,57800.0,161.63,161.89,161.59,161.87,57800.0
2011-10-13 13:10:00,161.88,161.91,161.81,161.85,49300.0,161.88,161.91,161.81,161.85,49300.0
2011-10-13 13:15:00,161.87,161.9,161.79,161.8,20700.0,161.87,161.9,161.79,161.8,20700.0
2011-10-13 13:20:00,161.8,161.86,161.74,161.77,25500.0,161.8,161.86,161.74,161.77,25500.0
2011-10-13 13:25:00,161.77,162.27,161.77,162.23,131300.0,161.77,162.27,161.77,162.23,131300.0
2011-10-13 13:30:00,162.21,162.32,162.1,162.11,60500.0,162.21,162.32,162.1,162.11,60500.0
2011-10-13 13:35:00,162.1,162.25,162.05,162.09,47300.0,162.1,162.25,162.05,162.09,47300.0
2011-10-13 13:40:00,162.09,162.12,162.04,162.12,15200.0,162.09,162.12,162.04,162.12,15200.0
2011-10-13 13:45:00,162.1,162.18,162.0,162.05,44800.0,162.1,162.18,162.0,162.05,44800.0
2011-10-13 13:50:00,162.04,162.05,161.95,161.98,56700.0,162.04,162.05,161.95,161.98,56700.0
2011-10-13 13:55:00,161.97,162.04,161.95,161.96,20200.0,161.97,162.04,161.95,161.96,20200.0
2011-10-13 14:00:00,161.97,161.97,161.81,161.88,60800.0,161.97,161.97,161.81,161.88,60800.0
2011-10-13 14:05:00,161.88,162.02,161.84,162.0,29800.0,161.88,162.02,161.84,162.0,29800.0
2011-10-13 14:10:00,161.98,162.08,161.96,162.01,25900.0,161.98,162.08,161.96,162.01,25900.0
2011-10-13 14:15:00,162.02,162.1,161.95,162.09,54200.0,162.02,162.1,161.95,162.09,54200.0
2011-10-13 14:20:00,162.1,162.27,162.08,162.25,288100.0,162.1,162.27,162.08,162.25,288100.0
2011-10-13 14:25:00,162.25,162.26,162.18,162.21,238000.0,162.25,162.26,162.18,162.21,238000.0
2011-10-13 14:30:00,162.22,162.25,162.15,162.15,549400.0,162.22,162.25,162.15,162.15,549400.0
2011-10-13 14:35:00,162.16,162.48,162.13,162.41,122800.0,162.16,162.48,162.13,162.41,122800.0
2011-10-13 14:40:00,162.41,162.41,162.25,162.27,39500.0,162.41,162.41,162.25,162.27,39500.0
2011-10-13 14:45:00,162.28,162.47,162.24,162.46,61600.0,162.28,162.47,162.24,162.46,61600.0
2011-10-13 14:50:00,162.46,162.47,162.36,162.44,65600.0,162.46,162.47,162.36,162.44,65600.0
2011-10-13 14:55:00,162.44,162.44,162.33,162.37,30900.0,162.44,162.44,162.33,162.37,30900.0
2011-10-13 15:00:00,162.35,162.41,162.32,162.39,50900.0,162.35,162.41,162.32,162.39,50900.0
2011-10-13 15:05:00,162.39,162.41,162.28,162.36,46500.0,162.39,162.41,162.28,162.36,46500.0
2011-10-13 15:10:00,162.34,162.37,162.27,162.29,51800.0,162.34,162.37,162.27,162.29,51800.0
2011-10-13 15:15:00,162.3,162.43,162.3,162.4,22000.0,162.3,162.43,162.3,162.4,22000.0
2011-10-13 15:20:00,162.41,162.42,162.23,162.26,60700.0,162.41,162.42,162.23,162.26,60700.0
2011-10-13 15:25:00,162.25,162.29,162.17,162.18,72300.0,162.25,162.29,162.17,162.18,72300.0
2011-10-13 15:30:00,162.19,162.24,162.14,162.24,78800.0,162.19,162.24,162.14,162.24,78800.0
2011-10-13 15:35:00,162.24,162.34,162.23,162.24,54500.0,162.24,162.34,162.23,162.24,54500.0
2011-10-13 15:40:00,162.23,162.37,162.21,162.35,44300.0,162.23,162.37,162.21,162.35,44300.0
2011-10-13 15:45:00,162.34,162.4,162.29,162.36,67900.0,162.34,162.4,162.29,162.36,67900.0
2011-10-13 15:50:00,162.36,162.41,162.28,162.38,93000.0,162.36,162.41,162.28,162.38,93000.0
2011-10-13 15:55:00,162.38,162.41,162.18,162.29,219100.0,162.38,162.41,162.18,162.29,219100.0
2011-10-14 09:30:00,163.33,163.48,163.13,163.28,195200.0,163.33,163.48,163.13,163.28,195200.0
2011-10-14 09:35:00,163.29,163.42,163.27,163.39,171200.0,163.29,163.42,163.27,163.39,171200.0
2011-10-14 09:40:00,163.42,163.44,163.0,163.11,181000.0,163.42,163.44,163.0,163.11,181000.0
2011-10-14 09:45:00,163.09,163.3,163.09,163.18,96300.0,163.09,163.3,163.09,163.18,96300.0
2011-10-14 09:50:00,163.16,163.17,162.98,163.05,143400.0,163.16,163.17,162.98,163.05,143400.0
2011-10-14 09:55:00,163.07,163.23,163.0,163.22,147500.0,163.07,163.23,163.0,163.22,147500.0
2011-10-14 10:00:00,163.2,163.38,163.18,163.37,103400.0,163.2,163.38,163.18,163.37,103400.0
2011-10-14 10:05:00,163.39,163.51,163.37,163.4,101300.0,163.39,163.51,163.37,163.4,101300.0
2011-10-14 10:10:00,163.4,163.5,163.3,163.37,106800.0,163.4,163.5,163.3,163.37,106800.0
2011-10-14 10:15:00,163.36,163.37,163.22,163.24,96800.0,163.36,163.37,163.22,163.24,96800.0
2011-10-14 10:20:00,163.24,163.47,163.24,163.37,129400.0,163.24,163.47,163.24,163.37,129400.0
2011-10-14 10:25:00,163.37,163.39,162.76,162.87,224400.0,163.37,163.39,162.76,162.87,224400.0
2011-10-14 10:30:00,162.91,163.03,162.42,162.71,333200.0,162.91,163.03,162.42,162.71,333200.0
2011-10-14 10:35:00,162.71,162.79,162.63,162.65,133400.0,162.71,162.79,162.63,162.65,133400.0
2011-10-14 10:40:00,162.65,162.65,162.25,162.51,210900.0,162.65,162.65,162.25,162.51,210900.0
2011-10-14 10:45:00,162.5,162.65,162.44,162.61,71800.0,162.5,162.65,162.44,162.61,71800.0
2011-10-14 10:50:00,162.65,162.66,162.43,162.6,89700.0,162.65,162.66,162.43,162.6,89700.0
2011-10-14 10:55:00,162.62,162.77,162.59,162.63,75500.0,162.62,162.77,162.59,162.63,75500.0
2011-10-14 11:00:00,162.63,162.76,162.63,162.66,100000.0,162.63,162.76,162.63,162.66,100000.0
2011-10-14 11:05:00,162.63,162.63,162.35,162.52,86700.0,162.63,162.63,162.35,162.52,86700.0
2011-10-14 11:10:00,162.52,162.7,162.52,162.7,77400.0,162.52,162.7,162.52,162.7,77400.0
2011-10-14 11:15:00,162.7,162.73,162.69,162.72,134600.0,162.7,162.73,162.69,162.72,134600.0
2011-10-14 11:20:00,162.72,162.75,162.51,162.57,94800.0,162.72,162.75,162.51,162.57,94800.0
2011-10-14 11:25:00,162.56,162.69,162.51,162.56,51600.0,162.56,162.69,162.51,162.56,51600.0
2011-10-14 11:30:00,162.56,162.69,162.53,162.61,95900.0,162.56,162.69,162.53,162.61,95900.0
2011-10-14 11:35:00,162.62,162.66,162.4,162.45,44900.0,162.62,162.66,162.4,162.45,44900.0
2011-10-14 11:40:00,162.44,162.55,162.39,162.39,33900.0,162.44,162.55,162.39,162.39,33900.0
2011-10-14 11:45:00,162.39,162.71,162.39,162.66,40700.0,162.39,162.71,162.39,162.66,40700.0
2011-10-14 11:50:00,162.62,162.72,162.62,162.71,38800.0,162.62,162.72,162.62,162.71,38800.0
2011-10-14 11:55:00,162.71,162.72,162.62,162.67,42300.0,162.71,162.72,162.62,162.67,42300.0
2011-10-14 12:00:00,162.65,162.93,162.61,162.91,95200.0,162.65,162.93,162.61,162.91,95200.0
2011-10-14 12:05:00,162.91,163.02,162.9,163.02,73400.0,162.91,163.02,162.9,163.02,73400.0
2011-10-14 12:10:00,163.03,163.07,162.86,162.86,59200.0,163.03,163.07,162.86,162.86,59200.0
2011-10-14 12:15:00,162.85,162.87,162.71,162.79,103900.0,162.85,162.87,162.71,162.79,103900.0
2011-10-14 12:20:00,162.81,162.88,162.81,162.85,27300.0,162.81,162.88,162.81,162.85,27300.0
2011-10-14 12:25:00,162.86,162.9,162.77,162.86,46700.0,162.86,162.9,162.77,162.86,46700.0
2011-10-14 12:30:00,162.84,163.06,162.83,163.03,58500.0,162.84,163.06,162.83,163.03,58500.0
2011-10-14 12:35:00,163.01,163.04,162.91,162.98,42600.0,163.01,163.04,162.91,162.98,42600.0
2011-10-14 12:40:00,162.99,163.02,162.97,162.98,33700.0,162.99,163.02,162.97,162.98,33700.0
2011-10-14 12:45:00,162.98,163.3,162.98,163.21,148100.0,162.98,163.3,162.98,163.21,148100.0
2011-10-14 12:50:00,163.22,163.3,163.21,163.28,42400.0,163.22,163.3,163.21,163.28,42400.0
2011-10-14 12:55:00,163.29,163.41,163.28,163.36,68700.0,163.29,163.41,163.28,163.36,68700.0
2011-10-14 13:00:00,163.37,163.44,163.35,163.4,40700.0,163.37,163.44,163.35,163.4,40700.0
2011-10-14 13:05:00,163.39,163.46,163.35,163.44,117900.0,163.39,163.46,163.35,163.44,117900.0
2011-10-14 13:10:00,163.43,163.47,163.41,163.47,27100.0,163.43,163.47,163.41,163.47,27100.0
2011-10-14 13:15:00,163.47,163.51,163.44,163.49,41800.0,163.47,163.51,163.44,163.49,41800.0
2011-10-14 13:20:00,163.5,163.7,163.49,163.6,82600.0,163.5,163.7,163.49,163.6,82600.0
2011-10-14 13:25:00,163.6,163.65,163.53,163.64,45900.0,163.6,163.65,163.53,163.64,45900.0
2011-10-14 13:30:00,163.63,163.69,163.56,163.59,89500.0,163.63,163.69,163.56,163.59,89500.0
2011-10-14 13:35:00,163.59,163.62,163.47,163.48,80800.0,163.59,163.62,163.47,163.48,80800.0
2011-10-14 13:40:00,163.48,163.55,163.45,163.52,41700.0,163.48,163.55,163.45,163.52,41700.0
2011-10-14 13:45:00,163.52,163.63,163.51,163.6,59700.0,163.52,163.63,163.51,163.6,59700.0
2011-10-14 13:50:00,163.59,163.65,163.58,163.64,89800.0,163.59,163.65,163.58,163.64,89800.0
2011-10-14 13:55:00,163.65,163.77,163.65,163.76,97300.0,163.65,163.77,163.65,163.76,97300.0
2011-10-14 14:00:00,163.75,163.82,163.63,163.75,141700.0,163.75,163.82,163.63,163.75,141700.0
2011-10-14 14:05:00,163.75,163.82,163.74,163.76,40100.0,163.75,163.82,163.74,163.76,40100.0
2011-10-14 14:10:00,163.75,163.76,163.55,163.58,126700.0,163.75,163.76,163.55,163.58,126700.0
2011-10-14 14:15:00,163.58,163.69,163.54,163.56,140400.0,163.58,163.69,163.54,163.56,140400.0
2011-10-14 14:20:00,163.54,163.6,163.51,163.52,86000.0,163.54,163.6,163.51,163.52,86000.0
2011-10-14 14:25:00,163.54,163.57,163.49,163.52,90400.0,163.54,163.57,163.49,163.52,90400.0
2011-10-14 14:30:00,163.53,163.53,163.4,163.41,90300.0,163.53,163.53,163.4,163.41,90300.0
2011-10-14 14:35:00,163.42,163.52,163.38,163.49,88100.0,163.42,163.52,163.38,163.49,88100.0
2011-10-14 14:40:00,163.49,163.5,163.44,163.44,43800.0,163.49,163.5,163.44,163.44,43800.0
2011-10-14 14:45:00,163.45,163.51,163.4,163.46,109900.0,163.45,163.51,163.4,163.46,109900.0
2011-10-14 14:50:00,163.47,163.57,163.44,163.5,103800.0,163.47,163.57,163.44,163.5,103800.0
2011-10-14 14:55:00,163.49,163.64,163.48,163.64,53800.0,163.49,163.64,163.48,163.64,53800.0
2011-10-14 15:00:00,163.64,163.67,163.6,163.64,53600.0,163.64,163.67,163.6,163.64,53600.0
2011-10-14 15:05:00,163.64,163.68,163.48,163.49,107700.0,163.64,163.68,163.48,163.49,107700.0
2011-10-14 15:10:00,163.5,163.54,163.45,163.5,62600.0,163.5,163.54,163.45,163.5,62600.0
2011-10-14 15:15:00,163.5,163.6,163.47,163.54,74700.0,163.5,163.6,163.47,163.54,74700.0
2011-10-14 15:20:00,163.54,163.67,163.54,163.59,67100.0,163.54,163.67,163.54,163.59,67100.0
2011-10-14 15:25:00,163.58,163.69,163.58,163.66,87900.0,163.58,163.69,163.58,163.66,87900.0
2011-10-14 15:30:00,163.65,163.66,163.48,163.6,169000.0,163.65,163.66,163.48,163.6,169000.0
2011-10-14 15:35:00,163.59,163.66,163.53,163.56,83900.0,163.59,163.66,163.53,163.56,83900.0
2011-10-14 15:40:00,163.58,163.7,163.57,163.66,175100.0,163.58,163.7,163.57,163.66,175100.0
2011-10-14 15:45:00,163.66,163.72,163.6,163.61,91800.0,163.66,163.72,163.6,163.61,91800.0
2011-10-14 15:50:00,163.61,163.61,163.55,163.58,177800.0,163.61,163.61,163.55,163.58,177800.0
2011-10-14 15:55:00,163.58,163.58,163.4,163.41,331300.0,163.58,163.58,163.4,163.41,331300.0
2011-10-17 09:30:00,164.0,164.16,163.82,163.82,204800.0,164.0,164.16,163.82,163.82,204800.0
2011-10-17 09:35:00,163.84,163.85,163.6,163.67,312500.0,163.84,163.85,163.6,163.67,312500.0
2011-10-17 09:40:00,163.65,163.77,163.43,163.76,233300.0,163.65,163.77,163.43,163.76,233300.0
2011-10-17 09:45:00,163.74,163.85,163.61,163.69,169400.0,163.74,163.85,163.61,163.69,169400.0
2011-10-17 09:50:00,163.68,163.75,163.52,163.56,95600.0,163.68,163.75,163.52,163.56,95600.0
2011-10-17 09:55:00,163.52,163.66,163.43,163.55,118200.0,163.52,163.66,163.43,163.55,118200.0
2011-10-17 10:00:00,163.56,163.75,163.46,163.68,103100.0,163.56,163.75,163.46,163.68,103100.0
2011-10-17 10:05:00,163.66,163.84,163.64,163.82,104400.0,163.66,163.84,163.64,163.82,104400.0
2011-10-17 10:10:00,163.83,163.95,163.8,163.85,115700.0,163.83,163.95,163.8,163.85,115700.0
2011-10-17 10:15:00,163.85,164.07,163.84,163.97,140400.0,163.85,164.07,163.84,163.97,140400.0
2011-10-17 10:20:00,163.97,164.01,163.78,163.85,134300.0,163.97,164.01,163.78,163.85,134300.0
2011-10-17 10:25:00,163.84,163.89,163.68,163.68,138300.0,163.84,163.89,163.68,163.68,138300.0
2011-10-17 10:30:00,163.68,163.68,163.3,163.39,210400.0,163.68,163.68,163.3,163.39,210400.0
2011-10-17 10:35:00,163.37,163.6,163.35,163.5,91000.0,163.37,163.6,163.35,163.5,91000.0
2011-10-17 10:40:00,163.47,163.65,163.46,163.49,63400.0,163.47,163.65,163.46,163.49,63400.0
2011-10-17 10:45:00,163.46,163.61,163.41,163.5,71800.0,163.46,163.61,163.41,163.5,71800.0
2011-10-17 10:50:00,163.52,163.76,163.42,163.72,142900.0,163.52,163.76,163.42,163.72,142900.0
2011-10-17 10:55:00,163.71,163.81,163.59,163.74,81000.0,163.71,163.81,163.59,163.74,81000.0
2011-10-17 11:00:00,163.75,163.8,163.65,163.71,43000.0,163.75,163.8,163.65,163.71,43000.0
2011-10-17 11:05:00,163.7,163.82,163.69,163.78,51700.0,163.7,163.82,163.69,163.78,51700.0
2011-10-17 11:10:00,163.79,163.8,163.59,163.75,32700.0,163.79,163.8,163.59,163.75,32700.0
2011-10-17 11:15:00,163.73,163.75,163.54,163.56,31800.0,163.73,163.75,163.54,163.56,31800.0
2011-10-17 11:20:00,163.54,163.68,163.53,163.65,36000.0,163.54,163.68,163.53,163.65,36000.0
2011-10-17 11:25:00,163.64,163.65,163.5,163.58,31900.0,163.64,163.65,163.5,163.58,31900.0
2011-10-17 11:30:00,163.6,163.79,163.6,163.69,42600.0,163.6,163.79,163.6,163.69,42600.0
2011-10-17 11:35:00,163.69,163.69,163.58,163.67,24800.0,163.69,163.69,163.58,163.67,24800.0
2011-10-17 11:40:00,163.67,163.74,163.54,163.58,16500.0,163.67,163.74,163.54,163.58,16500.0
2011-10-17 11:45:00,163.6,163.61,163.31,163.39,86700.0,163.6,163.61,163.31,163.39,86700.0
2011-10-17 11:50:00,163.39,163.47,163.33,163.41,69400.0,163.39,163.47,163.33,163.41,69400.0
2011-10-17 11:55:00,163.41,163.55,163.39,163.4,69200.0,163.41,163.55,163.39,163.4,69200.0
2011-10-17 12:00:00,163.37,163.37,162.97,163.12,237100.0,163.37,163.37,162.97,163.12,237100.0
2011-10-17 12:05:00,163.1,163.11,162.55,162.83,250000.0,163.1,163.11,162.55,162.83,250000.0
2011-10-17 12:10:00,162.76,162.77,162.24,162.41,315400.0,162.76,162.77,162.24,162.41,315400.0
2011-10-17 12:15:00,162.4,162.51,162.06,162.2,271500.0,162.4,162.51,162.06,162.2,271500.0
2011-10-17 12:20:00,162.23,162.34,162.16,162.33,103100.0,162.23,162.34,162.16,162.33,103100.0
2011-10-17 12:25:00,162.33,162.47,162.29,162.44,80100.0,162.33,162.47,162.29,162.44,80100.0
2011-10-17 12:30:00,162.4,162.49,162.25,162.47,167400.0,162.4,162.49,162.25,162.47,167400.0
2011-10-17 12:35:00,162.44,162.48,162.3,162.32,156900.0,162.44,162.48,162.3,162.32,156900.0
2011-10-17 12:40:00,162.33,162.53,162.22,162.53,76700.0,162.33,162.53,162.22,162.53,76700.0
2011-10-17 12:45:00,162.52,162.65,162.43,162.48,68800.0,162.52,162.65,162.43,162.48,68800.0
2011-10-17 12:50:00,162.51,162.6,162.41,162.42,66800.0,162.51,162.6,162.41,162.42,66800.0
2011-10-17 12:55:00,162.42,162.64,162.42,162.51,64000.0,162.42,162.64,162.42,162.51,64000.0
2011-10-17 13:00:00,162.51,162.7,162.41,162.6,52800.0,162.51,162.7,162.41,162.6,52800.0
2011-10-17 13:05:00,162.6,162.84,162.56,162.78,94600.0,162.6,162.84,162.56,162.78,94600.0
2011-10-17 13:10:00,162.78,162.91,162.77,162.8,42700.0,162.78,162.91,162.77,162.8,42700.0
2011-10-17 13:15:00,162.77,162.97,162.75,162.88,50700.0,162.77,162.97,162.75,162.88,50700.0
2011-10-17 13:20:00,162.89,163.0,162.87,162.91,97500.0,162.89,163.0,162.87,162.91,97500.0
2011-10-17 13:25:00,162.91,163.04,162.87,162.94,99600.0,162.91,163.04,162.87,162.94,99600.0
2011-10-17 13:30:00,162.95,162.97,162.85,162.85,84100.0,162.95,162.97,162.85,162.85,84100.0
2011-10-17 13:35:00,162.83,162.83,162.52,162.77,159400.0,162.83,162.83,162.52,162.77,159400.0
2011-10-17 13:40:00,162.78,162.87,162.64,162.84,65800.0,162.78,162.87,162.64,162.84,65800.0
2011-10-17 13:45:00,162.85,162.95,162.75,162.81,34700.0,162.85,162.95,162.75,162.81,34700.0
2011-10-17 13:50:00,162.82,162.89,162.72,162.72,22900.0,162.82,162.89,162.72,162.72,22900.0
2011-10-17 13:55:00,162.7,162.78,162.65,162.68,111800.0,162.7,162.78,162.65,162.68,111800.0
2011-10-17 14:00:00,162.68,162.7,162.58,162.61,131900.0,162.68,162.7,162.58,162.61,131900.0
2011-10-17 14:05:00,162.64,162.65,162.09,162.15,183000.0,162.64,162.65,162.09,162.15,183000.0
2011-10-17 14:10:00,162.12,162.32,161.95,162.32,180200.0,162.12,162.32,161.95,162.32,180200.0
2011-10-17 14:15:00,162.3,162.44,162.19,162.29,47800.0,162.3,162.44,162.19,162.29,47800.0
2011-10-17 14:20:00,162.28,162.47,162.27,162.32,39200.0,162.28,162.47,162.27,162.32,39200.0
2011-10-17 14:25:00,162.31,162.42,162.17,162.41,20700.0,162.31,162.42,162.17,162.41,20700.0
2011-10-17 14:30:00,162.42,162.49,162.21,162.25,70300.0,162.42,162.49,162.21,162.25,70300.0
2011-10-17 14:35:00,162.23,162.31,162.13,162.16,78700.0,162.23,162.31,162.13,162.16,78700.0
2011-10-17 14:40:00,162.17,162.32,162.13,162.24,29700.0,162.17,162.32,162.13,162.24,29700.0
2011-10-17 14:45:00,162.24,162.37,162.22,162.33,73300.0,162.24,162.37,162.22,162.33,73300.0
2011-10-17 14:50:00,162.32,162.47,162.23,162.45,37600.0,162.32,162.47,162.23,162.45,37600.0
2011-10-17 14:55:00,162.47,162.6,162.38,162.6,61000.0,162.47,162.6,162.38,162.6,61000.0
2011-10-17 15:00:00,162.61,162.65,162.51,162.65,30100.0,162.61,162.65,162.51,162.65,30100.0
2011-10-17 15:05:00,162.64,162.65,162.49,162.5,38700.0,162.64,162.65,162.49,162.5,38700.0
2011-10-17 15:10:00,162.49,162.65,162.49,162.58,43600.0,162.49,162.65,162.49,162.58,43600.0
2011-10-17 15:15:00,162.59,162.69,162.51,162.52,37000.0,162.59,162.69,162.51,162.52,37000.0
2011-10-17 15:20:00,162.51,162.55,162.48,162.54,35300.0,162.51,162.55,162.48,162.54,35300.0
2011-10-17 15:25:00,162.52,162.61,162.43,162.48,65000.0,162.52,162.61,162.43,162.48,65000.0
2011-10-17 15:30:00,162.49,162.63,162.48,162.54,49400.0,162.49,162.63,162.48,162.54,49400.0
2011-10-17 15:35:00,162.55,162.55,162.4,162.48,65800.0,162.55,162.55,162.4,162.48,65800.0
2011-10-17 15:40:00,162.48,162.62,162.43,162.62,98300.0,162.48,162.62,162.43,162.62,98300.0
2011-10-17 15:45:00,162.61,162.64,162.52,162.57,48200.0,162.61,162.64,162.52,162.57,48200.0
2011-10-17 15:50:00,162.58,162.65,162.57,162.6,51100.0,162.58,162.65,162.57,162.6,51100.0
2011-10-17 15:55:00,162.59,162.62,162.47,162.61,196400.0,162.59,162.62,162.47,162.61,196400.0
2011-10-18 09:30:00,159.96,160.14,159.72,159.84,679200.0,159.96,160.14,159.72,159.84,679200.0
2011-10-18 09:35:00,159.85,159.9,159.65,159.86,404400.0,159.85,159.9,159.65,159.86,404400.0
2011-10-18 09:40:00,159.81,159.9,159.26,159.45,363300.0,159.81,159.9,159.26,159.45,363300.0
2011-10-18 09:45:00,159.48,159.54,158.89,158.95,362500.0,159.48,159.54,158.89,158.95,362500.0
2011-10-18 09:50:00,158.95,159.07,158.7,158.87,446000.0,158.95,159.07,158.7,158.87,446000.0
2011-10-18 09:55:00,158.88,158.9,158.52,158.69,574400.0,158.88,158.9,158.52,158.69,574400.0
2011-10-18 10:00:00,158.72,158.89,158.3,158.45,420900.0,158.72,158.89,158.3,158.45,420900.0
2011-10-18 10:05:00,158.43,158.71,158.3,158.62,330200.0,158.43,158.71,158.3,158.62,330200.0
2011-10-18 10:10:00,158.64,158.93,158.57,158.92,220400.0,158.64,158.93,158.57,158.92,220400.0
2011-10-18 10:15:00,158.92,158.93,158.7,158.8,105600.0,158.92,158.93,158.7,158.8,105600.0
2011-10-18 10:20:00,158.81,158.96,158.75,158.94,186000.0,158.81,158.96,158.75,158.94,186000.0
2011-10-18 10:25:00,158.96,159.15,158.83,159.15,197200.0,158.96,159.15,158.83,159.15,197200.0
2011-10-18 10:30:00,159.15,159.36,159.13,159.33,266800.0,159.15,159.36,159.13,159.33,266800.0
2011-10-18 10:35:00,159.36,159.5,159.29,159.41,364600.0,159.36,159.5,159.29,159.41,364600.0
2011-10-18 10:40:00,159.42,159.64,159.41,159.53,244700.0,159.42,159.64,159.41,159.53,244700.0
2011-10-18 10:45:00,159.53,159.64,159.4,159.41,181300.0,159.53,159.64,159.4,159.41,181300.0
2011-10-18 10:50:00,159.42,159.55,159.27,159.28,173400.0,159.42,159.55,159.27,159.28,173400.0
2011-10-18 10:55:00,159.28,159.47,159.25,159.47,105000.0,159.28,159.47,159.25,159.47,105000.0
2011-10-18 11:00:00,159.44,159.51,159.42,159.45,57400.0,159.44,159.51,159.42,159.45,57400.0
2011-10-18 11:05:00,159.42,159.47,159.36,159.42,58300.0,159.42,159.47,159.36,159.42,58300.0
2011-10-18 11:10:00,159.39,159.52,159.11,159.18,148000.0,159.39,159.52,159.11,159.18,148000.0
2011-10-18 11:15:00,159.15,159.25,159.1,159.25,73300.0,159.15,159.25,159.1,159.25,73300.0
2011-10-18 11:20:00,159.21,159.32,159.05,159.09,38500.0,159.21,159.32,159.05,159.09,38500.0
2011-10-18 11:25:00,159.09,159.22,159.09,159.19,58500.0,159.09,159.22,159.09,159.19,58500.0
2011-10-18 11:30:00,159.15,159.42,159.15,159.41,58400.0,159.15,159.42,159.15,159.41,58400.0
2011-10-18 11:35:00,159.42,160.14,159.39,160.07,186700.0,159.42,160.14,159.39,160.07,186700.0
2011-10-18 11:40:00,160.08,160.48,159.89,160.45,330800.0,160.08,160.48,159.89,160.45,330800.0
2011-10-18 11:45:00,160.43,160.52,160.17,160.34,183900.0,160.43,160.52,160.17,160.34,183900.0
2011-10-18 11:50:00,160.34,160.45,160.2,160.29,104800.0,160.34,160.45,160.2,160.29,104800.0
2011-10-18 11:55:00,160.31,160.43,160.18,160.31,89500.0,160.31,160.43,160.18,160.31,89500.0
2011-10-18 12:00:00,160.34,160.4,160.08,160.2,102000.0,160.34,160.4,160.08,160.2,102000.0
2011-10-18 12:05:00,160.21,160.27,160.0,160.0,102600.0,160.21,160.27,160.0,160.0,102600.0
2011-10-18 12:10:00,160.01,160.14,160.0,160.1,55900.0,160.01,160.14,160.0,160.1,55900.0
2011-10-18 12:15:00,160.1,160.22,160.04,160.21,49300.0,160.1,160.22,160.04,160.21,49300.0
2011-10-18 12:20:00,160.22,160.55,160.22,160.51,98800.0,160.22,160.55,160.22,160.51,98800.0
2011-10-18 12:25:00,160.54,160.57,160.3,160.39,71700.0,160.54,160.57,160.3,160.39,71700.0
2011-10-18 12:30:00,160.38,160.47,160.27,160.36,143300.0,160.38,160.47,160.27,160.36,143300.0
2011-10-18 12:35:00,160.34,161.0,160.32,161.0,198100.0,160.34,161.0,160.32,161.0,198100.0
2011-10-18 12:40:00,161.0,161.24,160.87,160.93,178900.0,161.0,161.24,160.87,160.93,178900.0
2011-10-18 12:45:00,160.94,161.29,160.92,160.97,120600.0,160.94,161.29,160.92,160.97,120600.0
2011-10-18 12:50:00,160.95,161.05,160.87,160.9,130500.0,160.95,161.05,160.87,160.9,130500.0
2011-10-18 12:55:00,160.89,160.98,160.84,160.95,74800.0,160.89,160.98,160.84,160.95,74800.0
2011-10-18 13:00:00,161.0,161.18,160.9,161.0,107800.0,161.0,161.18,160.9,161.0,107800.0
2011-10-18 13:05:00,160.98,160.99,160.85,160.87,63700.0,160.98,160.99,160.85,160.87,63700.0
2011-10-18 13:10:00,160.88,160.89,160.63,160.66,71300.0,160.88,160.89,160.63,160.66,71300.0
2011-10-18 13:15:00,160.67,160.89,160.66,160.69,64100.0,160.67,160.89,160.66,160.69,64100.0
2011-10-18 13:20:00,160.7,160.79,160.65,160.79,48700.0,160.7,160.79,160.65,160.79,48700.0
2011-10-18 13:25:00,160.79,160.82,160.58,160.7,51700.0,160.79,160.82,160.58,160.7,51700.0
2011-10-18 13:30:00,160.77,160.92,160.77,160.83,27700.0,160.77,160.92,160.77,160.83,27700.0
2011-10-18 13:35:00,160.81,160.91,160.77,160.86,102900.0,160.81,160.91,160.77,160.86,102900.0
2011-10-18 13:40:00,160.86,160.86,160.62,160.66,56300.0,160.86,160.86,160.62,160.66,56300.0
2011-10-18 13:45:00,160.66,160.8,160.57,160.78,44900.0,160.66,160.8,160.57,160.78,44900.0
2011-10-18 13:50:00,160.82,160.99,160.82,160.88,56700.0,160.82,160.99,160.82,160.88,56700.0
2011-10-18 13:55:00,160.87,160.89,160.73,160.86,41500.0,160.87,160.89,160.73,160.86,41500.0
2011-10-18 14:00:00,160.86,160.93,160.71,160.92,26600.0,160.86,160.93,160.71,160.92,26600.0
2011-10-18 14:05:00,160.93,161.06,160.84,161.06,63600.0,160.93,161.06,160.84,161.06,63600.0
2011-10-18 14:10:00,161.07,161.24,161.04,161.24,56300.0,161.07,161.24,161.04,161.24,56300.0
2011-10-18 14:15:00,161.25,161.25,161.03,161.17,33100.0,161.25,161.25,161.03,161.17,33100.0
2011-10-18 14:20:00,161.14,161.22,161.01,161.08,35600.0,161.14,161.22,161.01,161.08,35600.0
2011-10-18 14:25:00,161.08,161.24,161.03,161.1,84000.0,161.08,161.24,161.03,161.1,84000.0
2011-10-18 14:30:00,161.12,161.58,161.11,161.42,587700.0,161.12,161.58,161.11,161.42,587700.0
2011-10-18 14:35:00,161.45,161.45,161.2,161.26,56200.0,161.45,161.45,161.2,161.26,56200.0
2011-10-18 14:40:00,161.26,161.28,161.13,161.24,66900.0,161.26,161.28,161.13,161.24,66900.0
2011-10-18 14:45:00,161.21,161.35,161.15,161.15,56100.0,161.21,161.35,161.15,161.15,56100.0
2011-10-18 14:50:00,161.15,161.22,160.95,160.97,57000.0,161.15,161.22,160.95,160.97,57000.0
2011-10-18 14:55:00,161.0,161.04,160.82,161.04,78400.0,161.0,161.04,160.82,161.04,78400.0
2011-10-18 15:00:00,161.05,161.4,161.0,161.33,119000.0,161.05,161.4,161.0,161.33,119000.0
2011-10-18 15:05:00,161.34,161.49,161.31,161.39,160200.0,161.34,161.49,161.31,161.39,160200.0
2011-10-18 15:10:00,161.39,161.99,161.39,161.96,331200.0,161.39,161.99,161.39,161.96,331200.0
2011-10-18 15:15:00,161.96,162.03,161.47,161.49,223900.0,161.96,162.03,161.47,161.49,223900.0
2011-10-18 15:20:00,161.48,161.89,161.47,161.77,115000.0,161.48,161.89,161.47,161.77,115000.0
2011-10-18 15:25:00,161.71,161.89,161.57,161.58,107500.0,161.71,161.89,161.57,161.58,107500.0
2011-10-18 15:30:00,161.6,161.75,161.48,161.58,125600.0,161.6,161.75,161.48,161.58,125600.0
2011-10-18 15:35:00,161.58,161.89,161.58,161.87,269100.0,161.58,161.89,161.58,161.87,269100.0
2011-10-18 15:40:00,161.87,162.03,161.82,161.99,159600.0,161.87,162.03,161.82,161.99,159600.0
2011-10-18 15:45:00,161.99,162.01,161.83,161.95,222200.0,161.99,162.01,161.83,161.95,222200.0
2011-10-18 15:50:00,161.93,162.0,161.72,161.95,255000.0,161.93,162.0,161.72,161.95,255000.0
2011-10-18 15:55:00,161.95,161.99,161.7,161.84,425000.0,161.95,161.99,161.7,161.84,425000.0
2011-10-19 09:30:00,161.08,161.43,160.99,161.3,297600.0,161.08,161.43,160.99,161.3,297600.0
2011-10-19 09:35:00,161.3,161.43,161.22,161.35,80600.0,161.3,161.43,161.22,161.35,80600.0
2011-10-19 09:40:00,161.37,161.43,160.97,160.99,183700.0,161.37,161.43,160.97,160.99,183700.0
2011-10-19 09:45:00,160.97,161.02,160.75,160.85,91000.0,160.97,161.02,160.75,160.85,91000.0
2011-10-19 09:50:00,160.84,160.89,160.57,160.62,89900.0,160.84,160.89,160.57,160.62,89900.0
2011-10-19 09:55:00,160.64,160.81,160.42,160.78,160500.0,160.64,160.81,160.42,160.78,160500.0
2011-10-19 10:00:00,160.81,160.93,160.72,160.89,197600.0,160.81,160.93,160.72,160.89,197600.0
2011-10-19 10:05:00,160.89,161.11,160.82,161.04,117000.0,160.89,161.11,160.82,161.04,117000.0
2011-10-19 10:10:00,161.03,161.23,161.0,161.16,153700.0,161.03,161.23,161.0,161.16,153700.0
2011-10-19 10:15:00,161.16,161.29,160.99,161.21,141100.0,161.16,161.29,160.99,161.21,141100.0
2011-10-19 10:20:00,161.2,161.22,160.99,161.03,76400.0,161.2,161.22,160.99,161.03,76400.0
2011-10-19 10:25:00,161.03,161.34,161.03,161.33,81300.0,161.03,161.34,161.03,161.33,81300.0
2011-10-19 10:30:00,161.33,161.42,161.03,161.03,159000.0,161.33,161.42,161.03,161.03,159000.0
2011-10-19 10:35:00,161.05,161.12,160.88,160.98,195800.0,161.05,161.12,160.88,160.98,195800.0
2011-10-19 10:40:00,160.97,161.3,160.9,160.93,59600.0,160.97,161.3,160.9,160.93,59600.0
2011-10-19 10:45:00,160.94,161.17,160.94,161.03,79300.0,160.94,161.17,160.94,161.03,79300.0
2011-10-19 10:50:00,161.04,161.12,160.88,161.0,105400.0,161.04,161.12,160.88,161.0,105400.0
2011-10-19 10:55:00,161.01,161.03,160.8,160.89,63200.0,161.01,161.03,160.8,160.89,63200.0
2011-10-19 11:00:00,160.89,160.9,160.48,160.49,104600.0,160.89,160.9,160.48,160.49,104600.0
2011-10-19 11:05:00,160.49,160.65,160.34,160.64,209300.0,160.49,160.65,160.34,160.64,209300.0
2011-10-19 11:10:00,160.62,160.71,160.54,160.56,58000.0,160.62,160.71,160.54,160.56,58000.0
2011-10-19 11:15:00,160.57,160.65,160.11,160.24,151000.0,160.57,160.65,160.11,160.24,151000.0
2011-10-19 11:20:00,160.26,160.31,159.86,160.14,187900.0,160.26,160.31,159.86,160.14,187900.0
2011-10-19 11:25:00,160.18,160.34,160.0,160.31,124600.0,160.18,160.34,160.0,160.31,124600.0
2011-10-19 11:30:00,160.29,160.36,160.2,160.34,87700.0,160.29,160.36,160.2,160.34,87700.0
2011-10-19 11:35:00,160.34,160.47,160.3,160.42,39100.0,160.34,160.47,160.3,160.42,39100.0
2011-10-19 11:40:00,160.4,160.5,160.27,160.5,76900.0,160.4,160.5,160.27,160.5,76900.0
2011-10-19 11:45:00,160.5,160.5,160.13,160.14,83000.0,160.5,160.5,160.13,160.14,83000.0
2011-10-19 11:50:00,160.14,160.27,160.01,160.25,102400.0,160.14,160.27,160.01,160.25,102400.0
2011-10-19 11:55:00,160.24,160.24,159.78,159.85,156400.0,160.24,160.24,159.78,159.85,156400.0
2011-10-19 12:00:00,159.88,160.09,159.72,160.01,127000.0,159.88,160.09,159.72,160.01,127000.0
2011-10-19 12:05:00,160.0,160.07,159.77,159.86,41800.0,160.0,160.07,159.77,159.86,41800.0
2011-10-19 12:10:00,159.82,159.95,159.76,159.93,74900.0,159.82,159.95,159.76,159.93,74900.0
2011-10-19 12:15:00,159.94,160.17,159.93,160.1,36800.0,159.94,160.17,159.93,160.1,36800.0
2011-10-19 12:20:00,160.1,160.24,160.0,160.24,43600.0,160.1,160.24,160.0,160.24,43600.0
2011-10-19 12:25:00,160.26,160.31,160.18,160.23,53500.0,160.26,160.31,160.18,160.23,53500.0
2011-10-19 12:30:00,160.24,160.3,160.07,160.15,100700.0,160.24,160.3,160.07,160.15,100700.0
2011-10-19 12:35:00,160.17,160.34,160.17,160.31,36000.0,160.17,160.34,160.17,160.31,36000.0
2011-10-19 12:40:00,160.31,160.4,160.21,160.38,67100.0,160.31,160.4,160.21,160.38,67100.0
2011-10-19 12:45:00,160.4,160.54,160.3,160.48,55700.0,160.4,160.54,160.3,160.48,55700.0
2011-10-19 12:50:00,160.48,160.53,160.38,160.46,54200.0,160.48,160.53,160.38,160.46,54200.0
2011-10-19 12:55:00,160.46,160.46,160.2,160.2,67300.0,160.46,160.46,160.2,160.2,67300.0
2011-10-19 13:00:00,160.19,160.24,160.13,160.21,40700.0,160.19,160.24,160.13,160.21,40700.0
2011-10-19 13:05:00,160.21,160.3,160.1,160.29,40000.0,160.21,160.3,160.1,160.29,40000.0
2011-10-19 13:10:00,160.27,160.28,160.07,160.19,35400.0,160.27,160.28,160.07,160.19,35400.0
2011-10-19 13:15:00,160.17,160.23,160.07,160.09,33700.0,160.17,160.23,160.07,160.09,33700.0
2011-10-19 13:20:00,160.09,160.23,160.05,160.21,110900.0,160.09,160.23,160.05,160.21,110900.0
2011-10-19 13:25:00,160.23,160.3,160.1,160.15,57500.0,160.23,160.3,160.1,160.15,57500.0
2011-10-19 13:30:00,160.17,160.17,160.05,160.16,50400.0,160.17,160.17,160.05,160.16,50400.0
2011-10-19 13:35:00,160.16,160.16,159.96,159.97,56500.0,160.16,160.16,159.96,159.97,56500.0
2011-10-19 13:40:00,159.95,160.12,159.9,160.06,43900.0,159.95,160.12,159.9,160.06,43900.0
2011-10-19 13:45:00,160.05,160.14,159.99,160.14,42600.0,160.05,160.14,159.99,160.14,42600.0
2011-10-19 13:50:00,160.12,160.25,160.03,160.24,47600.0,160.12,160.25,160.03,160.24,47600.0
2011-10-19 13:55:00,160.25,160.25,160.13,160.16,30200.0,160.25,160.25,160.13,160.16,30200.0
2011-10-19 14:00:00,160.17,160.18,159.97,159.97,41900.0,160.17,160.18,159.97,159.97,41900.0
2011-10-19 14:05:00,159.98,160.22,159.94,159.97,109800.0,159.98,160.22,159.94,159.97,109800.0
2011-10-19 14:10:00,159.96,159.96,159.62,159.63,154600.0,159.96,159.96,159.62,159.63,154600.0
2011-10-19 14:15:00,159.64,159.8,159.6,159.64,63800.0,159.64,159.8,159.6,159.64,63800.0
2011-10-19 14:20:00,159.63,159.75,159.57,159.65,55400.0,159.63,159.75,159.57,159.65,55400.0
2011-10-19 14:25:00,159.62,159.67,159.55,159.67,78800.0,159.62,159.67,159.55,159.67,78800.0
2011-10-19 14:30:00,159.63,159.84,159.62,159.79,100900.0,159.63,159.84,159.62,159.79,100900.0
2011-10-19 14:35:00,159.8,160.05,159.77,160.05,63400.0,159.8,160.05,159.77,160.05,63400.0
2011-10-19 14:40:00,160.04,160.15,159.86,159.97,217900.0,160.04,160.15,159.86,159.97,217900.0
2011-10-19 14:45:00,159.96,160.32,159.96,160.11,81400.0,159.96,160.32,159.96,160.11,81400.0
2011-10-19 14:50:00,160.11,160.12,159.98,160.0,77800.0,160.11,160.12,159.98,160.0,77800.0
2011-10-19 14:55:00,159.97,160.0,159.78,159.86,60400.0,159.97,160.0,159.78,159.86,60400.0
2011-10-19 15:00:00,159.85,159.88,159.72,159.74,75700.0,159.85,159.88,159.72,159.74,75700.0
2011-10-19 15:05:00,159.73,159.84,159.62,159.77,57800.0,159.73,159.84,159.62,159.77,57800.0
2011-10-19 15:10:00,159.77,159.82,159.69,159.76,77800.0,159.77,159.82,159.69,159.76,77800.0
2011-10-19 15:15:00,159.75,159.83,159.71,159.74,87500.0,159.75,159.83,159.71,159.74,87500.0
2011-10-19 15:20:00,159.74,159.76,159.57,159.75,52200.0,159.74,159.76,159.57,159.75,52200.0
2011-10-19 15:25:00,159.74,159.76,159.61,159.62,94500.0,159.74,159.76,159.61,159.62,94500.0
2011-10-19 15:30:00,159.62,159.87,159.61,159.84,158000.0,159.62,159.87,159.61,159.84,158000.0
2011-10-19 15:35:00,159.83,159.95,159.77,159.87,86400.0,159.83,159.95,159.77,159.87,86400.0
2011-10-19 15:40:00,159.86,159.88,159.69,159.76,128100.0,159.86,159.88,159.69,159.76,128100.0
2011-10-19 15:45:00,159.76,159.83,159.67,159.68,102100.0,159.76,159.83,159.67,159.68,102100.0
2011-10-19 15:50:00,159.68,159.87,159.64,159.85,182900.0,159.68,159.87,159.64,159.85,182900.0
2011-10-19 15:55:00,159.84,159.9,159.73,159.77,290800.0,159.84,159.9,159.73,159.77,290800.0
2011-10-20 09:30:00,157.62,157.87,157.42,157.71,447200.0,157.62,157.87,157.42,157.71,447200.0
2011-10-20 09:35:00,157.71,157.88,157.57,157.77,181900.0,157.71,157.88,157.57,157.77,181900.0
2011-10-20 09:40:00,157.76,157.88,157.6,157.83,216100.0,157.76,157.88,157.6,157.83,216100.0
2011-10-20 09:45:00,157.85,158.33,157.75,158.09,276700.0,157.85,158.33,157.75,158.09,276700.0
2011-10-20 09:50:00,158.1,158.16,157.88,157.92,133400.0,158.1,158.16,157.88,157.92,133400.0
2011-10-20 09:55:00,157.91,157.91,157.63,157.83,138200.0,157.91,157.91,157.63,157.83,138200.0
2011-10-20 10:00:00,157.77,158.08,157.55,157.77,246000.0,157.77,158.08,157.55,157.77,246000.0
2011-10-20 10:05:00,157.77,158.0,157.63,157.85,146000.0,157.77,158.0,157.63,157.85,146000.0
2011-10-20 10:10:00,157.88,158.42,157.85,158.14,207400.0,157.88,158.42,157.85,158.14,207400.0
2011-10-20 10:15:00,158.18,158.22,157.99,158.09,123900.0,158.18,158.22,157.99,158.09,123900.0
2011-10-20 10:20:00,158.1,158.18,157.73,157.76,104000.0,158.1,158.18,157.73,157.76,104000.0
2011-10-20 10:25:00,157.82,158.09,157.79,158.04,147800.0,157.82,158.09,157.79,158.04,147800.0
2011-10-20 10:30:00,158.03,158.09,157.78,157.81,174400.0,158.03,158.09,157.78,157.81,174400.0
2011-10-20 10:35:00,157.8,157.99,157.61,157.87,251200.0,157.8,157.99,157.61,157.87,251200.0
2011-10-20 10:40:00,157.88,158.04,157.69,157.95,151000.0,157.88,158.04,157.69,157.95,151000.0
2011-10-20 10:45:00,157.96,157.98,157.75,157.81,58800.0,157.96,157.98,157.75,157.81,58800.0
2011-10-20 10:50:00,157.83,157.83,157.36,157.47,269600.0,157.83,157.83,157.36,157.47,269600.0
2011-10-20 10:55:00,157.44,157.47,157.06,157.2,401300.0,157.44,157.47,157.06,157.2,401300.0
2011-10-20 11:00:00,157.21,157.22,156.75,157.07,408200.0,157.21,157.22,156.75,157.07,408200.0
2011-10-20 11:05:00,157.06,157.22,156.89,157.14,179600.0,157.06,157.22,156.89,157.14,179600.0
2011-10-20 11:10:00,157.14,157.26,156.77,157.11,182000.0,157.14,157.26,156.77,157.11,182000.0
2011-10-20 11:15:00,157.04,157.06,156.44,156.6,594200.0,157.04,157.06,156.44,156.6,594200.0
2011-10-20 11:20:00,156.6,156.98,156.6,156.76,387500.0,156.6,156.98,156.6,156.76,387500.0
2011-10-20 11:25:00,156.73,156.77,156.2,156.56,446900.0,156.73,156.77,156.2,156.56,446900.0
2011-10-20 11:30:00,156.55,156.66,156.42,156.61,264500.0,156.55,156.66,156.42,156.61,264500.0
2011-10-20 11:35:00,156.59,157.16,156.59,157.04,265800.0,156.59,157.16,156.59,157.04,265800.0
2011-10-20 11:40:00,157.06,157.17,156.91,157.14,357300.0,157.06,157.17,156.91,157.14,357300.0
2011-10-20 11:45:00,157.16,157.18,156.82,156.88,131400.0,157.16,157.18,156.82,156.88,131400.0
2011-10-20 11:50:00,156.92,156.92,156.47,156.56,231500.0,156.92,156.92,156.47,156.56,231500.0
2011-10-20 11:55:00,156.56,156.88,156.39,156.75,250600.0,156.56,156.88,156.39,156.75,250600.0
2011-10-20 12:00:00,156.77,156.93,156.59,156.82,164900.0,156.77,156.93,156.59,156.82,164900.0
2011-10-20 12:05:00,156.79,157.04,156.6,156.61,138700.0,156.79,157.04,156.6,156.61,138700.0
2011-10-20 12:10:00,156.61,156.8,156.5,156.71,93400.0,156.61,156.8,156.5,156.71,93400.0
2011-10-20 12:15:00,156.72,156.82,156.4,156.43,197600.0,156.72,156.82,156.4,156.43,197600.0
2011-10-20 12:20:00,156.41,156.66,156.4,156.58,201600.0,156.41,156.66,156.4,156.58,201600.0
2011-10-20 12:25:00,156.58,156.65,156.46,156.64,359500.0,156.58,156.65,156.46,156.64,359500.0
2011-10-20 12:30:00,156.63,156.95,156.58,156.91,328700.0,156.63,156.95,156.58,156.91,328700.0
2011-10-20 12:35:00,156.91,157.0,156.61,156.63,191900.0,156.91,157.0,156.61,156.63,191900.0
2011-10-20 12:40:00,156.63,156.65,156.4,156.48,228900.0,156.63,156.65,156.4,156.48,228900.0
2011-10-20 12:45:00,156.47,156.6,156.11,156.25,142000.0,156.47,156.6,156.11,156.25,142000.0
2011-10-20 12:50:00,156.24,156.5,156.05,156.45,229400.0,156.24,156.5,156.05,156.45,229400.0
2011-10-20 12:55:00,156.44,156.98,156.42,156.76,303500.0,156.44,156.98,156.42,156.76,303500.0
2011-10-20 13:00:00,156.76,156.88,156.56,156.77,179200.0,156.76,156.88,156.56,156.77,179200.0
2011-10-20 13:05:00,156.75,157.0,156.69,156.84,87500.0,156.75,157.0,156.69,156.84,87500.0
2011-10-20 13:10:00,156.84,157.11,156.77,156.8,75300.0,156.84,157.11,156.77,156.8,75300.0
2011-10-20 13:15:00,156.79,157.19,156.77,157.08,101700.0,156.79,157.19,156.77,157.08,101700.0
2011-10-20 13:20:00,157.14,157.2,156.79,156.79,211100.0,157.14,157.2,156.79,156.79,211100.0
2011-10-20 13:25:00,156.8,157.07,156.78,156.87,214700.0,156.8,157.07,156.78,156.87,214700.0
2011-10-20 13:30:00,156.86,157.05,156.82,156.95,207200.0,156.86,157.05,156.82,156.95,207200.0
2011-10-20 13:35:00,156.97,157.05,156.81,156.88,260700.0,156.97,157.05,156.81,156.88,260700.0
2011-10-20 13:40:00,156.87,156.93,156.66,156.69,165300.0,156.87,156.93,156.66,156.69,165300.0
2011-10-20 13:45:00,156.69,157.05,156.69,156.93,279400.0,156.69,157.05,156.69,156.93,279400.0
2011-10-20 13:50:00,156.93,157.2,156.93,157.0,192300.0,156.93,157.2,156.93,157.0,192300.0
2011-10-20 13:55:00,156.99,157.05,156.82,156.95,162500.0,156.99,157.05,156.82,156.95,162500.0
2011-10-20 14:00:00,156.92,156.97,156.52,156.67,129700.0,156.92,156.97,156.52,156.67,129700.0
2011-10-20 14:05:00,156.67,156.79,156.64,156.76,49700.0,156.67,156.79,156.64,156.76,49700.0
2011-10-20 14:10:00,156.75,156.98,156.73,156.93,79300.0,156.75,156.98,156.73,156.93,79300.0
2011-10-20 14:15:00,156.91,157.07,156.89,157.04,124200.0,156.91,157.07,156.89,157.04,124200.0
2011-10-20 14:20:00,157.04,157.25,157.04,157.2,172800.0,157.04,157.25,157.04,157.2,172800.0
2011-10-20 14:25:00,157.2,157.5,157.15,157.43,314800.0,157.2,157.5,157.15,157.43,314800.0
2011-10-20 14:30:00,157.42,157.48,157.28,157.4,140300.0,157.42,157.48,157.28,157.4,140300.0
2011-10-20 14:35:00,157.42,157.83,157.36,157.83,227100.0,157.42,157.83,157.36,157.83,227100.0
2011-10-20 14:40:00,157.83,157.84,157.65,157.67,123200.0,157.83,157.84,157.65,157.67,123200.0
2011-10-20 14:45:00,157.66,157.7,157.52,157.62,108000.0,157.66,157.7,157.52,157.62,108000.0
2011-10-20 14:50:00,157.63,157.79,157.63,157.74,59700.0,157.63,157.79,157.63,157.74,59700.0
2011-10-20 14:55:00,157.75,157.79,157.51,157.63,130000.0,157.75,157.79,157.51,157.63,130000.0
2011-10-20 15:00:00,157.64,157.82,157.61,157.77,72600.0,157.64,157.82,157.61,157.77,72600.0
2011-10-20 15:05:00,157.77,157.85,157.67,157.8,140100.0,157.77,157.85,157.67,157.8,140100.0
2011-10-20 15:10:00,157.8,157.82,157.71,157.73,58200.0,157.8,157.82,157.71,157.73,58200.0
2011-10-20 15:15:00,157.75,157.76,157.5,157.59,148000.0,157.75,157.76,157.5,157.59,148000.0
2011-10-20 15:20:00,157.61,157.62,157.44,157.47,129300.0,157.61,157.62,157.44,157.47,129300.0
2011-10-20 15:25:00,157.45,157.51,157.29,157.4,96400.0,157.45,157.51,157.29,157.4,96400.0
2011-10-20 15:30:00,157.37,157.59,157.34,157.58,88900.0,157.37,157.59,157.34,157.58,88900.0
2011-10-20 15:35:00,157.6,157.72,157.54,157.72,189900.0,157.6,157.72,157.54,157.72,189900.0
2011-10-20 15:40:00,157.72,157.81,157.57,157.69,181900.0,157.72,157.81,157.57,157.69,181900.0
2011-10-20 15:45:00,157.69,157.86,157.58,157.81,191200.0,157.69,157.86,157.58,157.81,191200.0
2011-10-20 15:50:00,157.82,157.9,157.68,157.86,197100.0,157.82,157.9,157.68,157.86,197100.0
2011-10-20 15:55:00,157.85,157.86,157.69,157.72,265500.0,157.85,157.86,157.69,157.72,265500.0
2011-10-21 09:30:00,159.97,160.27,159.79,160.25,759700.0,159.97,160.27,159.79,160.25,759700.0
2011-10-21 09:35:00,160.25,160.45,160.19,160.27,418900.0,160.25,160.45,160.19,160.27,418900.0
2011-10-21 09:40:00,160.26,160.4,160.02,160.09,479000.0,160.26,160.4,160.02,160.09,479000.0
2011-10-21 09:45:00,160.1,160.23,160.0,160.2,322200.0,160.1,160.23,160.0,160.2,322200.0
2011-10-21 09:50:00,160.2,160.23,159.87,159.92,210100.0,160.2,160.23,159.87,159.92,210100.0
2011-10-21 09:55:00,159.96,160.15,159.81,159.9,128600.0,159.96,160.15,159.81,159.9,128600.0
2011-10-21 10:00:00,159.9,160.05,159.8,159.8,247900.0,159.9,160.05,159.8,159.8,247900.0
2011-10-21 10:05:00,159.8,159.87,159.74,159.85,205900.0,159.8,159.87,159.74,159.85,205900.0
2011-10-21 10:10:00,159.85,159.98,159.75,159.89,322300.0,159.85,159.98,159.75,159.89,322300.0
2011-10-21 10:15:00,159.89,160.05,159.84,159.92,138000.0,159.89,160.05,159.84,159.92,138000.0
2011-10-21 10:20:00,159.9,160.0,159.87,159.87,70100.0,159.9,160.0,159.87,159.87,70100.0
2011-10-21 10:25:00,159.87,159.99,159.84,159.96,92400.0,159.87,159.99,159.84,159.96,92400.0
2011-10-21 10:30:00,159.95,159.97,159.39,159.5,217200.0,159.95,159.97,159.39,159.5,217200.0
2011-10-21 10:35:00,159.5,159.51,159.21,159.25,218300.0,159.5,159.51,159.21,159.25,218300.0
2011-10-21 10:40:00,159.26,159.37,159.17,159.28,280700.0,159.26,159.37,159.17,159.28,280700.0
2011-10-21 10:45:00,159.28,159.46,159.27,159.34,164300.0,159.28,159.46,159.27,159.34,164300.0
2011-10-21 10:50:00,159.36,159.37,159.2,159.28,68500.0,159.36,159.37,159.2,159.28,68500.0
2011-10-21 10:55:00,159.26,159.27,159.12,159.19,145600.0,159.26,159.27,159.12,159.19,145600.0
2011-10-21 11:00:00,159.17,159.25,159.06,159.09,142200.0,159.17,159.25,159.06,159.09,142200.0
2011-10-21 11:05:00,159.11,159.2,159.01,159.07,88300.0,159.11,159.2,159.01,159.07,88300.0
2011-10-21 11:10:00,159.1,159.32,159.09,159.27,117300.0,159.1,159.32,159.09,159.27,117300.0
2011-10-21 11:15:00,159.29,159.57,159.27,159.4,133400.0,159.29,159.57,159.27,159.4,133400.0
2011-10-21 11:20:00,159.41,159.46,159.35,159.4,67800.0,159.41,159.46,159.35,159.4,67800.0
2011-10-21 11:25:00,159.37,159.4,159.28,159.28,38600.0,159.37,159.4,159.28,159.28,38600.0
2011-10-21 11:30:00,159.28,159.43,159.27,159.34,65100.0,159.28,159.43,159.27,159.34,65100.0
2011-10-21 11:35:00,159.33,159.44,159.32,159.36,24800.0,159.33,159.44,159.32,159.36,24800.0
2011-10-21 11:40:00,159.36,159.68,159.36,159.64,51600.0,159.36,159.68,159.36,159.64,51600.0
2011-10-21 11:45:00,159.65,159.89,159.64,159.74,87100.0,159.65,159.89,159.64,159.74,87100.0
2011-10-21 11:50:00,159.75,159.81,159.7,159.78,27300.0,159.75,159.81,159.7,159.78,27300.0
2011-10-21 11:55:00,159.78,159.8,159.45,159.52,42600.0,159.78,159.8,159.45,159.52,42600.0
2011-10-21 12:00:00,159.5,159.6,159.44,159.53,22200.0,159.5,159.6,159.44,159.53,22200.0
2011-10-21 12:05:00,159.53,159.59,159.36,159.37,63000.0,159.53,159.59,159.36,159.37,63000.0
2011-10-21 12:10:00,159.39,159.53,159.37,159.44,36800.0,159.39,159.53,159.37,159.44,36800.0
2011-10-21 12:15:00,159.43,159.48,159.31,159.33,40900.0,159.43,159.48,159.31,159.33,40900.0
2011-10-21 12:20:00,159.34,159.41,159.3,159.37,38100.0,159.34,159.41,159.3,159.37,38100.0
2011-10-21 12:25:00,159.35,159.46,159.34,159.42,24400.0,159.35,159.46,159.34,159.42,24400.0
2011-10-21 12:30:00,159.43,159.44,159.31,159.37,98900.0,159.43,159.44,159.31,159.37,98900.0
2011-10-21 12:35:00,159.36,159.36,159.06,159.12,162800.0,159.36,159.36,159.06,159.12,162800.0
2011-10-21 12:40:00,159.12,159.33,159.08,159.21,137800.0,159.12,159.33,159.08,159.21,137800.0
2011-10-21 12:45:00,159.2,159.32,159.13,159.29,28300.0,159.2,159.32,159.13,159.29,28300.0
2011-10-21 12:50:00,159.28,159.4,159.28,159.38,43300.0,159.28,159.4,159.28,159.38,43300.0
2011-10-21 12:55:00,159.37,159.39,159.27,159.27,35900.0,159.37,159.39,159.27,159.27,35900.0
2011-10-21 13:00:00,159.28,159.32,159.09,159.1,55200.0,159.28,159.32,159.09,159.1,55200.0
2011-10-21 13:05:00,159.1,159.27,159.05,159.08,134800.0,159.1,159.27,159.05,159.08,134800.0
2011-10-21 13:10:00,159.08,159.16,158.94,159.16,73500.0,159.08,159.16,158.94,159.16,73500.0
2011-10-21 13:15:00,159.17,159.23,159.1,159.2,41500.0,159.17,159.23,159.1,159.2,41500.0
2011-10-21 13:20:00,159.17,159.31,159.16,159.16,51700.0,159.17,159.31,159.16,159.16,51700.0
2011-10-21 13:25:00,159.16,159.27,159.1,159.13,38600.0,159.16,159.27,159.1,159.13,38600.0
2011-10-21 13:30:00,159.13,159.19,159.07,159.09,41500.0,159.13,159.19,159.07,159.09,41500.0
2011-10-21 13:35:00,159.09,159.3,159.09,159.22,48500.0,159.09,159.3,159.09,159.22,48500.0
2011-10-21 13:40:00,159.21,159.29,159.13,159.16,44900.0,159.21,159.29,159.13,159.16,44900.0
2011-10-21 13:45:00,159.14,159.27,159.12,159.22,34100.0,159.14,159.27,159.12,159.22,34100.0
2011-10-21 13:50:00,159.21,159.3,159.16,159.26,28200.0,159.21,159.3,159.16,159.26,28200.0
2011-10-21 13:55:00,159.26,159.26,159.18,159.23,17400.0,159.26,159.26,159.18,159.23,17400.0
2011-10-21 14:00:00,159.22,159.22,159.05,159.16,67800.0,159.22,159.22,159.05,159.16,67800.0
2011-10-21 14:05:00,159.21,159.35,159.2,159.33,41300.0,159.21,159.35,159.2,159.33,41300.0
2011-10-21 14:10:00,159.31,159.5,159.27,159.4,115500.0,159.31,159.5,159.27,159.4,115500.0
2011-10-21 14:15:00,159.42,159.42,159.34,159.36,42300.0,159.42,159.42,159.34,159.36,42300.0
2011-10-21 14:20:00,159.35,159.41,159.3,159.39,56900.0,159.35,159.41,159.3,159.39,56900.0
2011-10-21 14:25:00,159.39,159.4,159.22,159.28,136300.0,159.39,159.4,159.22,159.28,136300.0
2011-10-21 14:30:00,159.27,159.29,159.14,159.14,101900.0,159.27,159.29,159.14,159.14,101900.0
2011-10-21 14:35:00,159.15,159.23,159.15,159.19,60100.0,159.15,159.23,159.15,159.19,60100.0
2011-10-21 14:40:00,159.19,159.37,159.19,159.28,83300.0,159.19,159.37,159.19,159.28,83300.0
2011-10-21 14:45:00,159.27,159.4,159.25,159.28,66900.0,159.27,159.4,159.25,159.28,66900.0
2011-10-21 14:50:00,159.26,159.31,159.17,159.22,40200.0,159.26,159.31,159.17,159.22,40200.0
2011-10-21 14:55:00,159.21,159.32,159.19,159.3,91000.0,159.21,159.32,159.19,159.3,91000.0
2011-10-21 15:00:00,159.3,159.46,159.23,159.4,78900.0,159.3,159.46,159.23,159.4,78900.0
2011-10-21 15:05:00,159.39,159.42,159.25,159.31,79500.0,159.39,159.42,159.25,159.31,79500.0
2011-10-21 15:10:00,159.31,159.42,159.27,159.34,43500.0,159.31,159.42,159.27,159.34,43500.0
2011-10-21 15:15:00,159.33,159.48,159.33,159.41,47000.0,159.33,159.48,159.33,159.41,47000.0
2011-10-21 15:20:00,159.42,159.47,159.41,159.46,47500.0,159.42,159.47,159.41,159.46,47500.0
2011-10-21 15:25:00,159.46,159.51,159.39,159.4,62900.0,159.46,159.51,159.39,159.4,62900.0
2011-10-21 15:30:00,159.41,159.53,159.4,159.47,53800.0,159.41,159.53,159.4,159.47,53800.0
2011-10-21 15:35:00,159.47,159.57,159.36,159.52,126300.0,159.47,159.57,159.36,159.52,126300.0
2011-10-21 15:40:00,159.52,159.59,159.42,159.44,160000.0,159.52,159.59,159.42,159.44,160000.0
2011-10-21 15:45:00,159.43,159.51,159.38,159.48,227300.0,159.43,159.51,159.38,159.48,227300.0
2011-10-21 15:50:00,159.47,159.65,159.45,159.65,170900.0,159.47,159.65,159.45,159.65,170900.0
2011-10-21 15:55:00,159.64,159.67,159.52,159.53,268100.0,159.64,159.67,159.52,159.53,268100.0
2011-10-24 09:30:00,160.55,161.01,160.53,160.79,493400.0,160.55,161.01,160.53,160.79,493400.0
2011-10-24 09:35:00,160.79,161.1,160.74,161.06,205300.0,160.79,161.1,160.74,161.06,205300.0
2011-10-24 09:40:00,161.08,161.12,160.77,160.81,197400.0,161.08,161.12,160.77,160.81,197400.0
2011-10-24 09:45:00,160.8,160.96,160.73,160.75,130000.0,160.8,160.96,160.73,160.75,130000.0
2011-10-24 09:50:00,160.75,160.85,160.58,160.64,139300.0,160.75,160.85,160.58,160.64,139300.0
2011-10-24 09:55:00,160.64,160.78,160.55,160.77,269600.0,160.64,160.78,160.55,160.77,269600.0
2011-10-24 10:00:00,160.78,160.79,160.59,160.7,228800.0,160.78,160.79,160.59,160.7,228800.0
2011-10-24 10:05:00,160.74,160.85,160.69,160.81,112000.0,160.74,160.85,160.69,160.81,112000.0
2011-10-24 10:10:00,160.81,161.06,160.76,161.0,164200.0,160.81,161.06,160.76,161.0,164200.0
2011-10-24 10:15:00,160.99,161.25,160.93,161.19,140100.0,160.99,161.25,160.93,161.19,140100.0
2011-10-24 10:20:00,161.16,161.21,161.04,161.07,168300.0,161.16,161.21,161.04,161.07,168300.0
2011-10-24 10:25:00,161.06,161.24,160.97,161.08,111800.0,161.06,161.24,160.97,161.08,111800.0
2011-10-24 10:30:00,161.11,161.14,160.8,160.92,218500.0,161.11,161.14,160.8,160.92,218500.0
2011-10-24 10:35:00,160.94,160.98,160.81,160.84,106500.0,160.94,160.98,160.81,160.84,106500.0
2011-10-24 10:40:00,160.85,160.89,160.69,160.76,62500.0,160.85,160.89,160.69,160.76,62500.0
2011-10-24 10:45:00,160.78,160.92,160.77,160.87,79500.0,160.78,160.92,160.77,160.87,79500.0
2011-10-24 10:50:00,160.87,160.95,160.81,160.89,65500.0,160.87,160.95,160.81,160.89,65500.0
2011-10-24 10:55:00,160.91,161.06,160.91,161.01,49400.0,160.91,161.06,160.91,161.01,49400.0
2011-10-24 11:00:00,161.01,161.2,160.97,161.16,111400.0,161.01,161.2,160.97,161.16,111400.0
2011-10-24 11:05:00,161.17,161.24,161.02,161.04,109500.0,161.17,161.24,161.02,161.04,109500.0
2011-10-24 11:10:00,161.06,161.14,161.04,161.09,72700.0,161.06,161.14,161.04,161.09,72700.0
2011-10-24 11:15:00,161.1,161.29,161.07,161.28,94800.0,161.1,161.29,161.07,161.28,94800.0
2011-10-24 11:20:00,161.27,161.33,161.2,161.21,86800.0,161.27,161.33,161.2,161.21,86800.0
2011-10-24 11:25:00,161.2,161.28,161.06,161.12,92600.0,161.2,161.28,161.06,161.12,92600.0
2011-10-24 11:30:00,161.12,161.2,161.0,161.02,71500.0,161.12,161.2,161.0,161.02,71500.0
2011-10-24 11:35:00,161.02,161.12,161.0,161.12,63000.0,161.02,161.12,161.0,161.12,63000.0
2011-10-24 11:40:00,161.13,161.17,161.04,161.17,152600.0,161.13,161.17,161.04,161.17,152600.0
2011-10-24 11:45:00,161.17,161.25,160.96,161.09,154200.0,161.17,161.25,160.96,161.09,154200.0
2011-10-24 11:50:00,161.09,161.09,160.88,160.94,91500.0,161.09,161.09,160.88,160.94,91500.0
2011-10-24 11:55:00,160.93,160.96,160.76,160.86,63400.0,160.93,160.96,160.76,160.86,63400.0
2011-10-24 12:00:00,160.86,160.87,160.69,160.71,91500.0,160.86,160.87,160.69,160.71,91500.0
2011-10-24 12:05:00,160.7,160.79,160.62,160.79,83700.0,160.7,160.79,160.62,160.79,83700.0
2011-10-24 12:10:00,160.8,160.82,160.71,160.77,46000.0,160.8,160.82,160.71,160.77,46000.0
2011-10-24 12:15:00,160.76,160.83,160.74,160.8,20700.0,160.76,160.83,160.74,160.8,20700.0
2011-10-24 12:20:00,160.79,160.91,160.78,160.88,30300.0,160.79,160.91,160.78,160.88,30300.0
2011-10-24 12:25:00,160.86,160.88,160.72,160.74,62600.0,160.86,160.88,160.72,160.74,62600.0
2011-10-24 12:30:00,160.75,160.81,160.65,160.68,60300.0,160.75,160.81,160.65,160.68,60300.0
2011-10-24 12:35:00,160.67,160.68,160.43,160.46,163300.0,160.67,160.68,160.43,160.46,163300.0
2011-10-24 12:40:00,160.45,160.54,160.44,160.47,72900.0,160.45,160.54,160.44,160.47,72900.0
2011-10-24 12:45:00,160.48,160.5,160.3,160.32,105300.0,160.48,160.5,160.3,160.32,105300.0
2011-10-24 12:50:00,160.31,160.41,160.22,160.4,77700.0,160.31,160.41,160.22,160.4,77700.0
2011-10-24 12:55:00,160.41,160.56,160.39,160.56,113400.0,160.41,160.56,160.39,160.56,113400.0
2011-10-24 13:00:00,160.57,160.58,160.43,160.47,67900.0,160.57,160.58,160.43,160.47,67900.0
2011-10-24 13:05:00,160.49,160.68,160.48,160.59,48200.0,160.49,160.68,160.48,160.59,48200.0
2011-10-24 13:10:00,160.58,160.68,160.54,160.56,46800.0,160.58,160.68,160.54,160.56,46800.0
2011-10-24 13:15:00,160.57,160.66,160.53,160.62,33100.0,160.57,160.66,160.53,160.62,33100.0
2011-10-24 13:20:00,160.63,160.71,160.54,160.61,50700.0,160.63,160.71,160.54,160.61,50700.0
2011-10-24 13:25:00,160.6,160.72,160.6,160.67,63200.0,160.6,160.72,160.6,160.67,63200.0
2011-10-24 13:30:00,160.69,160.7,160.63,160.66,69200.0,160.69,160.7,160.63,160.66,69200.0
2011-10-24 13:35:00,160.66,160.66,160.52,160.54,29500.0,160.66,160.66,160.52,160.54,29500.0
2011-10-24 13:40:00,160.55,160.64,160.54,160.62,26600.0,160.55,160.64,160.54,160.62,26600.0
2011-10-24 13:45:00,160.62,160.87,160.59,160.82,87500.0,160.62,160.87,160.59,160.82,87500.0
2011-10-24 13:50:00,160.81,160.91,160.79,160.88,95600.0,160.81,160.91,160.79,160.88,95600.0
2011-10-24 13:55:00,160.88,161.1,160.88,161.02,158900.0,160.88,161.1,160.88,161.02,158900.0
2011-10-24 14:00:00,161.02,161.09,160.95,160.98,68200.0,161.02,161.09,160.95,160.98,68200.0
2011-10-24 14:05:00,160.97,161.1,160.95,160.98,80500.0,160.97,161.1,160.95,160.98,80500.0
2011-10-24 14:10:00,160.98,161.01,160.93,160.97,40600.0,160.98,161.01,160.93,160.97,40600.0
2011-10-24 14:15:00,160.97,160.98,160.79,160.86,47300.0,160.97,160.98,160.79,160.86,47300.0
2011-10-24 14:20:00,160.86,160.95,160.85,160.88,36200.0,160.86,160.95,160.85,160.88,36200.0
2011-10-24 14:25:00,160.88,161.25,160.84,161.14,208700.0,160.88,161.25,160.84,161.14,208700.0
2011-10-24 14:30:00,161.13,161.16,161.02,161.09,33100.0,161.13,161.16,161.02,161.09,33100.0
2011-10-24 14:35:00,161.08,161.15,161.04,161.14,39600.0,161.08,161.15,161.04,161.14,39600.0
2011-10-24 14:40:00,161.14,161.21,161.12,161.18,41300.0,161.14,161.21,161.12,161.18,41300.0
2011-10-24 14:45:00,161.18,161.18,161.08,161.14,49700.0,161.18,161.18,161.08,161.14,49700.0
2011-10-24 14:50:00,161.13,161.16,160.98,160.99,38300.0,161.13,161.16,160.98,160.99,38300.0
2011-10-24 14:55:00,160.99,161.05,160.94,160.97,52600.0,160.99,161.05,160.94,160.97,52600.0
2011-10-24 15:00:00,160.96,161.01,160.92,160.93,59900.0,160.96,161.01,160.92,160.93,59900.0
2011-10-24 15:05:00,160.93,160.97,160.84,160.84,16300.0,160.93,160.97,160.84,160.84,16300.0
2011-10-24 15:10:00,160.85,160.85,160.67,160.67,111000.0,160.85,160.85,160.67,160.67,111000.0
2011-10-24 15:15:00,160.67,160.83,160.61,160.83,76500.0,160.67,160.83,160.61,160.83,76500.0
2011-10-24 15:20:00,160.82,160.82,160.72,160.75,24000.0,160.82,160.82,160.72,160.75,24000.0
2011-10-24 15:25:00,160.76,160.77,160.66,160.7,72400.0,160.76,160.77,160.66,160.7,72400.0
2011-10-24 15:30:00,160.71,160.82,160.68,160.78,128200.0,160.71,160.82,160.68,160.78,128200.0
2011-10-24 15:35:00,160.78,160.89,160.77,160.85,93800.0,160.78,160.89,160.77,160.85,93800.0
2011-10-24 15:40:00,160.83,160.92,160.75,160.85,138800.0,160.83,160.92,160.75,160.85,138800.0
2011-10-24 15:45:00,160.84,160.84,160.67,160.69,66600.0,160.84,160.84,160.67,160.69,66600.0
2011-10-24 15:50:00,160.69,160.89,160.68,160.89,79800.0,160.69,160.89,160.68,160.89,79800.0
2011-10-24 15:55:00,160.89,160.98,160.84,160.97,326800.0,160.89,160.98,160.84,160.97,326800.0
2011-10-25 09:30:00,161.22,161.27,160.76,160.83,214300.0,161.22,161.27,160.76,160.83,214300.0
2011-10-25 09:35:00,160.84,160.86,160.41,160.67,211800.0,160.84,160.86,160.41,160.67,211800.0
2011-10-25 09:40:00,160.64,161.07,160.64,160.9,203900.0,160.64,161.07,160.64,160.9,203900.0
2011-10-25 09:45:00,160.88,161.18,160.74,160.92,226900.0,160.88,161.18,160.74,160.92,226900.0
2011-10-25 09:50:00,160.92,161.12,160.85,161.03,266700.0,160.92,161.12,160.85,161.03,266700.0
2011-10-25 09:55:00,161.03,161.13,160.93,160.94,117200.0,161.03,161.13,160.93,160.94,117200.0
2011-10-25 10:00:00,160.93,161.12,160.88,161.04,168500.0,160.93,161.12,160.88,161.04,168500.0
2011-10-25 10:05:00,161.04,161.78,161.01,161.74,311100.0,161.04,161.78,161.01,161.74,311100.0
2011-10-25 10:10:00,161.76,162.64,161.73,162.32,768000.0,161.76,162.64,161.73,162.32,768000.0
2011-10-25 10:15:00,162.29,163.41,162.29,163.31,755600.0,162.29,163.41,162.29,163.31,755600.0
2011-10-25 10:20:00,163.33,163.5,163.1,163.24,750000.0,163.33,163.5,163.1,163.24,750000.0
2011-10-25 10:25:00,163.24,164.0,163.24,163.97,599400.0,163.24,164.0,163.24,163.97,599400.0
2011-10-25 10:30:00,163.96,164.06,163.7,163.81,551900.0,163.96,164.06,163.7,163.81,551900.0
2011-10-25 10:35:00,163.83,163.93,163.72,163.84,268400.0,163.83,163.93,163.72,163.84,268400.0
2011-10-25 10:40:00,163.84,164.19,163.77,163.98,464400.0,163.84,164.19,163.77,163.98,464400.0
2011-10-25 10:45:00,163.98,164.24,163.97,164.15,209700.0,163.98,164.24,163.97,164.15,209700.0
2011-10-25 10:50:00,164.15,164.23,163.81,163.88,254100.0,164.15,164.23,163.81,163.88,254100.0
2011-10-25 10:55:00,163.88,164.0,163.78,163.98,146900.0,163.88,164.0,163.78,163.98,146900.0
2011-10-25 11:00:00,164.01,164.33,163.97,163.98,214100.0,164.01,164.33,163.97,163.98,214100.0
2011-10-25 11:05:00,163.97,164.04,163.82,163.96,145600.0,163.97,164.04,163.82,163.96,145600.0
2011-10-25 11:10:00,163.99,164.03,163.86,163.89,103800.0,163.99,164.03,163.86,163.89,103800.0
2011-10-25 11:15:00,163.89,164.08,163.83,164.0,129500.0,163.89,164.08,163.83,164.0,129500.0
2011-10-25 11:20:00,164.0,164.19,164.0,164.12,138400.0,164.0,164.19,164.0,164.12,138400.0
2011-10-25 11:25:00,164.12,164.24,164.08,164.21,189000.0,164.12,164.24,164.08,164.21,189000.0
2011-10-25 11:30:00,164.2,164.47,164.15,164.4,409000.0,164.2,164.47,164.15,164.4,409000.0
2011-10-25 11:35:00,164.41,164.75,164.41,164.71,478700.0,164.41,164.75,164.41,164.71,478700.0
2011-10-25 11:40:00,164.7,164.82,164.63,164.73,171700.0,164.7,164.82,164.63,164.73,171700.0
2011-10-25 11:45:00,164.73,164.78,164.6,164.64,186100.0,164.73,164.78,164.6,164.64,186100.0
2011-10-25 11:50:00,164.64,165.27,164.6,165.01,546000.0,164.64,165.27,164.6,165.01,546000.0
2011-10-25 11:55:00,165.04,165.4,164.97,165.01,350800.0,165.04,165.4,164.97,165.01,350800.0
2011-10-25 12:00:00,165.03,165.4,165.01,165.06,339200.0,165.03,165.4,165.01,165.06,339200.0
2011-10-25 12:05:00,165.08,165.34,164.97,165.16,451400.0,165.08,165.34,164.97,165.16,451400.0
2011-10-25 12:10:00,165.16,165.23,165.07,165.11,156700.0,165.16,165.23,165.07,165.11,156700.0
2011-10-25 12:15:00,165.11,165.59,165.0,165.37,604500.0,165.11,165.59,165.0,165.37,604500.0
2011-10-25 12:20:00,165.37,165.7,165.3,165.59,255900.0,165.37,165.7,165.3,165.59,255900.0
2011-10-25 12:25:00,165.57,165.75,165.22,165.69,306100.0,165.57,165.75,165.22,165.69,306100.0
2011-10-25 12:30:00,165.69,165.78,165.37,165.39,259800.0,165.69,165.78,165.37,165.39,259800.0
2011-10-25 12:35:00,165.38,165.5,165.26,165.31,286900.0,165.38,165.5,165.26,165.31,286900.0
2011-10-25 12:40:00,165.29,165.33,164.94,164.95,259500.0,165.29,165.33,164.94,164.95,259500.0
2011-10-25 12:45:00,164.95,165.11,164.75,164.85,218700.0,164.95,165.11,164.75,164.85,218700.0
2011-10-25 12:50:00,164.81,165.05,164.79,165.04,270800.0,164.81,165.05,164.79,165.04,270800.0
2011-10-25 12:55:00,165.03,165.21,165.03,165.16,154700.0,165.03,165.21,165.03,165.16,154700.0
2011-10-25 13:00:00,165.14,165.37,165.13,165.2,124600.0,165.14,165.37,165.13,165.2,124600.0
2011-10-25 13:05:00,165.21,165.45,165.21,165.44,139800.0,165.21,165.45,165.21,165.44,139800.0
2011-10-25 13:10:00,165.45,165.47,165.34,165.35,127600.0,165.45,165.47,165.34,165.35,127600.0
2011-10-25 13:15:00,165.37,165.45,165.23,165.4,112300.0,165.37,165.45,165.23,165.4,112300.0
2011-10-25 13:20:00,165.4,165.48,165.24,165.31,151800.0,165.4,165.48,165.24,165.31,151800.0
2011-10-25 13:25:00,165.31,165.43,165.29,165.39,72200.0,165.31,165.43,165.29,165.39,72200.0
2011-10-25 13:30:00,165.39,165.39,165.14,165.2,93000.0,165.39,165.39,165.14,165.2,93000.0
2011-10-25 13:35:00,165.2,165.5,165.19,165.47,137300.0,165.2,165.5,165.19,165.47,137300.0
2011-10-25 13:40:00,165.49,165.56,165.41,165.46,80600.0,165.49,165.56,165.41,165.46,80600.0
2011-10-25 13:45:00,165.45,165.53,165.42,165.52,81500.0,165.45,165.53,165.42,165.52,81500.0
2011-10-25 13:50:00,165.53,165.66,165.5,165.51,168500.0,165.53,165.66,165.5,165.51,168500.0
2011-10-25 13:55:00,165.52,165.6,165.45,165.59,61700.0,165.52,165.6,165.45,165.59,61700.0
2011-10-25 14:00:00,165.59,165.66,165.28,165.33,154700.0,165.59,165.66,165.28,165.33,154700.0
2011-10-25 14:05:00,165.32,165.54,165.31,165.51,121700.0,165.32,165.54,165.31,165.51,121700.0
2011-10-25 14:10:00,165.48,165.5,165.36,165.36,41500.0,165.48,165.5,165.36,165.36,41500.0
2011-10-25 14:15:00,165.37,165.57,165.3,165.49,80600.0,165.37,165.57,165.3,165.49,80600.0
2011-10-25 14:20:00,165.49,166.1,165.49,166.06,283700.0,165.49,166.1,165.49,166.06,283700.0
2011-10-25 14:25:00,166.06,166.14,165.96,166.09,198400.0,166.06,166.14,165.96,166.09,198400.0
2011-10-25 14:30:00,166.09,166.14,165.91,166.01,98700.0,166.09,166.14,165.91,166.01,98700.0
2011-10-25 14:35:00,166.01,166.2,165.9,165.92,209100.0,166.01,166.2,165.9,165.92,209100.0
2011-10-25 14:40:00,165.91,166.12,165.82,166.09,135100.0,165.91,166.12,165.82,166.09,135100.0
2011-10-25 14:45:00,166.12,166.14,165.92,166.08,98700.0,166.12,166.14,165.92,166.08,98700.0
2011-10-25 14:50:00,166.08,166.22,166.07,166.17,135600.0,166.08,166.22,166.07,166.17,135600.0
2011-10-25 14:55:00,166.18,166.34,166.11,166.21,160300.0,166.18,166.34,166.11,166.21,160300.0
2011-10-25 15:00:00,166.24,166.3,166.07,166.07,113400.0,166.24,166.3,166.07,166.07,113400.0
2011-10-25 15:05:00,166.07,166.14,165.97,166.04,128100.0,166.07,166.14,165.97,166.04,128100.0
2011-10-25 15:10:00,166.02,166.08,165.94,165.94,141500.0,166.02,166.08,165.94,165.94,141500.0
2011-10-25 15:15:00,165.95,165.96,165.82,165.91,155800.0,165.95,165.96,165.82,165.91,155800.0
2011-10-25 15:20:00,165.92,166.03,165.89,165.92,204100.0,165.92,166.03,165.89,165.92,204100.0
2011-10-25 15:25:00,165.92,165.95,165.75,165.76,171000.0,165.92,165.95,165.75,165.76,171000.0
2011-10-25 15:30:00,165.76,165.84,165.75,165.76,157900.0,165.76,165.84,165.75,165.76,157900.0
2011-10-25 15:35:00,165.77,165.79,165.66,165.69,252900.0,165.77,165.79,165.66,165.69,252900.0
2011-10-25 15:40:00,165.68,165.85,165.68,165.77,217100.0,165.68,165.85,165.68,165.77,217100.0
2011-10-25 15:45:00,165.77,165.84,165.63,165.69,223000.0,165.77,165.84,165.63,165.69,223000.0
2011-10-25 15:50:00,165.69,165.73,165.57,165.57,392200.0,165.69,165.73,165.57,165.57,392200.0
2011-10-25 15:55:00,165.56,165.66,165.44,165.62,742200.0,165.56,165.66,165.44,165.62,742200.0
2011-10-26 09:30:00,167.03,167.25,166.99,167.23,686000.0,167.03,167.25,166.99,167.23,686000.0
2011-10-26 09:35:00,167.22,167.42,166.66,166.69,581500.0,167.22,167.42,166.66,166.69,581500.0
2011-10-26 09:40:00,166.7,167.1,166.65,167.06,330400.0,166.7,167.1,166.65,167.06,330400.0
2011-10-26 09:45:00,167.05,167.05,166.69,166.73,231000.0,167.05,167.05,166.69,166.73,231000.0
2011-10-26 09:50:00,166.71,166.98,166.54,166.96,263900.0,166.71,166.98,166.54,166.96,263900.0
2011-10-26 09:55:00,166.96,167.07,166.86,166.93,187600.0,166.96,167.07,166.86,166.93,187600.0
2011-10-26 10:00:00,166.89,167.3,166.79,167.3,319300.0,166.89,167.3,166.79,167.3,319300.0
2011-10-26 10:05:00,167.3,167.36,167.06,167.17,332300.0,167.3,167.36,167.06,167.17,332300.0
2011-10-26 10:10:00,167.19,167.23,166.79,167.07,301500.0,167.19,167.23,166.79,167.07,301500.0
2011-10-26 10:15:00,167.1,167.33,166.93,167.21,261300.0,167.1,167.33,166.93,167.21,261300.0
2011-10-26 10:20:00,167.21,167.28,167.01,167.2,148300.0,167.21,167.28,167.01,167.2,148300.0
2011-10-26 10:25:00,167.2,167.69,167.17,167.67,526400.0,167.2,167.69,167.17,167.67,526400.0
2011-10-26 10:30:00,167.67,167.7,167.47,167.5,266500.0,167.67,167.7,167.47,167.5,266500.0
2011-10-26 10:35:00,167.49,167.49,166.93,167.04,352200.0,167.49,167.49,166.93,167.04,352200.0
2011-10-26 10:40:00,167.04,167.13,166.85,166.89,193000.0,167.04,167.13,166.85,166.89,193000.0
2011-10-26 10:45:00,166.88,166.91,166.42,166.45,364500.0,166.88,166.91,166.42,166.45,364500.0
2011-10-26 10:50:00,166.45,166.81,166.45,166.8,209300.0,166.45,166.81,166.45,166.8,209300.0
2011-10-26 10:55:00,166.8,166.81,166.56,166.74,234400.0,166.8,166.81,166.56,166.74,234400.0
2011-10-26 11:00:00,166.71,167.12,166.69,167.09,241000.0,166.71,167.12,166.69,167.09,241000.0
2011-10-26 11:05:00,167.1,167.25,166.84,166.85,223100.0,167.1,167.25,166.84,166.85,223100.0
2011-10-26 11:10:00,166.85,167.08,166.83,167.08,217000.0,166.85,167.08,166.83,167.08,217000.0
2011-10-26 11:15:00,167.09,167.22,167.01,167.14,108000.0,167.09,167.22,167.01,167.14,108000.0
2011-10-26 11:20:00,167.18,167.23,167.02,167.04,150900.0,167.18,167.23,167.02,167.04,150900.0
2011-10-26 11:25:00,167.04,167.33,166.91,167.17,151700.0,167.04,167.33,166.91,167.17,151700.0
2011-10-26 11:30:00,167.15,167.44,167.13,167.34,81000.0,167.15,167.44,167.13,167.34,81000.0
2011-10-26 11:35:00,167.34,167.45,167.25,167.36,86700.0,167.34,167.45,167.25,167.36,86700.0
2011-10-26 11:40:00,167.36,167.8,167.29,167.58,184600.0,167.36,167.8,167.29,167.58,184600.0
2011-10-26 11:45:00,167.58,167.63,167.35,167.48,120600.0,167.58,167.63,167.35,167.48,120600.0
2011-10-26 11:50:00,167.51,167.6,167.39,167.6,101900.0,167.51,167.6,167.39,167.6,101900.0
2011-10-26 11:55:00,167.61,167.63,167.2,167.2,166200.0,167.61,167.63,167.2,167.2,166200.0
2011-10-26 12:00:00,167.21,167.38,167.14,167.31,166300.0,167.21,167.38,167.14,167.31,166300.0
2011-10-26 12:05:00,167.32,167.34,167.15,167.27,51100.0,167.32,167.34,167.15,167.27,51100.0
2011-10-26 12:10:00,167.29,167.34,167.15,167.19,63100.0,167.29,167.34,167.15,167.19,63100.0
2011-10-26 12:15:00,167.2,167.35,167.2,167.31,41300.0,167.2,167.35,167.2,167.31,41300.0
2011-10-26 12:20:00,167.3,167.72,167.3,167.72,83100.0,167.3,167.72,167.3,167.72,83100.0
2011-10-26 12:25:00,167.68,167.72,167.46,167.68,172900.0,167.68,167.72,167.46,167.68,172900.0
2011-10-26 12:30:00,167.69,167.89,167.69,167.78,181200.0,167.69,167.89,167.69,167.78,181200.0
2011-10-26 12:35:00,167.79,167.89,167.7,167.85,84800.0,167.79,167.89,167.7,167.85,84800.0
2011-10-26 12:40:00,167.85,167.87,167.72,167.85,77200.0,167.85,167.87,167.72,167.85,77200.0
2011-10-26 12:45:00,167.84,167.97,167.73,167.82,166000.0,167.84,167.97,167.73,167.82,166000.0
2011-10-26 12:50:00,167.82,167.95,167.74,167.74,75200.0,167.82,167.95,167.74,167.74,75200.0
2011-10-26 12:55:00,167.76,167.88,167.74,167.85,31400.0,167.76,167.88,167.74,167.85,31400.0
2011-10-26 13:00:00,167.85,168.02,167.85,167.96,180300.0,167.85,168.02,167.85,167.96,180300.0
2011-10-26 13:05:00,167.96,168.02,167.91,167.92,58700.0,167.96,168.02,167.91,167.92,58700.0
2011-10-26 13:10:00,167.92,168.05,167.91,168.0,127900.0,167.92,168.05,167.91,168.0,127900.0
2011-10-26 13:15:00,167.99,168.0,167.82,167.9,144900.0,167.99,168.0,167.82,167.9,144900.0
2011-10-26 13:20:00,167.9,167.98,167.74,167.79,231500.0,167.9,167.98,167.74,167.79,231500.0
2011-10-26 13:25:00,167.8,167.85,167.55,167.58,234100.0,167.8,167.85,167.55,167.58,234100.0
2011-10-26 13:30:00,167.56,167.81,167.54,167.78,202200.0,167.56,167.81,167.54,167.78,202200.0
2011-10-26 13:35:00,167.77,167.87,167.72,167.8,246900.0,167.77,167.87,167.72,167.8,246900.0
2011-10-26 13:40:00,167.8,167.86,167.69,167.69,186800.0,167.8,167.86,167.69,167.69,186800.0
2011-10-26 13:45:00,167.69,167.72,167.33,167.34,212900.0,167.69,167.72,167.33,167.34,212900.0
2011-10-26 13:50:00,167.33,167.54,167.29,167.38,240000.0,167.33,167.54,167.29,167.38,240000.0
2011-10-26 13:55:00,167.36,167.43,167.21,167.23,218600.0,167.36,167.43,167.21,167.23,218600.0
2011-10-26 14:00:00,167.25,167.48,167.25,167.45,120400.0,167.25,167.48,167.25,167.45,120400.0
2011-10-26 14:05:00,167.46,167.74,167.39,167.67,162300.0,167.46,167.74,167.39,167.67,162300.0
2011-10-26 14:10:00,167.66,167.68,167.31,167.38,136400.0,167.66,167.68,167.31,167.38,136400.0
2011-10-26 14:15:00,167.38,167.44,167.36,167.4,86600.0,167.38,167.44,167.36,167.4,86600.0
2011-10-26 14:20:00,167.4,167.4,167.16,167.19,112800.0,167.4,167.4,167.16,167.19,112800.0
2011-10-26 14:25:00,167.19,167.33,167.17,167.32,80700.0,167.19,167.33,167.17,167.32,80700.0
2011-10-26 14:30:00,167.31,167.33,167.19,167.24,104100.0,167.31,167.33,167.19,167.24,104100.0
2011-10-26 14:35:00,167.27,167.48,167.23,167.45,129200.0,167.27,167.48,167.23,167.45,129200.0
2011-10-26 14:40:00,167.46,167.54,167.34,167.52,161300.0,167.46,167.54,167.34,167.52,161300.0
2011-10-26 14:45:00,167.52,167.73,167.5,167.71,225400.0,167.52,167.73,167.5,167.71,225400.0
2011-10-26 14:50:00,167.71,167.72,167.46,167.54,63800.0,167.71,167.72,167.46,167.54,63800.0
2011-10-26 14:55:00,167.54,167.6,167.44,167.53,88600.0,167.54,167.6,167.44,167.53,88600.0
2011-10-26 15:00:00,167.54,167.6,167.43,167.48,56700.0,167.54,167.6,167.43,167.48,56700.0
2011-10-26 15:05:00,167.48,167.48,167.28,167.41,110700.0,167.48,167.48,167.28,167.41,110700.0
2011-10-26 15:10:00,167.4,167.56,167.33,167.55,81600.0,167.4,167.56,167.33,167.55,81600.0
2011-10-26 15:15:00,167.58,167.61,167.5,167.5,97400.0,167.58,167.61,167.5,167.5,97400.0
2011-10-26 15:20:00,167.52,167.58,167.36,167.4,187900.0,167.52,167.58,167.36,167.4,187900.0
2011-10-26 15:25:00,167.4,167.5,167.38,167.46,96600.0,167.4,167.5,167.38,167.46,96600.0
2011-10-26 15:30:00,167.46,167.51,167.4,167.46,119100.0,167.46,167.51,167.4,167.46,119100.0
2011-10-26 15:35:00,167.46,167.53,167.43,167.51,134700.0,167.46,167.53,167.43,167.51,134700.0
2011-10-26 15:40:00,167.51,167.61,167.5,167.51,118000.0,167.51,167.61,167.5,167.51,118000.0
2011-10-26 15:45:00,167.53,167.53,167.36,167.39,172600.0,167.53,167.53,167.36,167.39,172600.0
2011-10-26 15:50:00,167.39,167.52,167.37,167.41,241500.0,167.39,167.52,167.37,167.41,241500.0
2011-10-26 15:55:00,167.42,167.42,167.26,167.39,343500.0,167.42,167.42,167.26,167.39,343500.0
2011-10-27 09:30:00,167.59,167.65,166.65,166.73,748200.0,167.59,167.65,166.65,166.73,748200.0
2011-10-27 09:35:00,166.76,167.29,166.76,167.28,319200.0,166.76,167.29,166.76,167.28,319200.0
2011-10-27 09:40:00,167.29,167.3,167.0,167.04,291600.0,167.29,167.3,167.0,167.04,291600.0
2011-10-27 09:45:00,167.04,167.32,166.95,167.14,384200.0,167.04,167.32,166.95,167.14,384200.0
2011-10-27 09:50:00,167.16,167.44,167.03,167.36,174700.0,167.16,167.44,167.03,167.36,174700.0
2011-10-27 09:55:00,167.37,167.47,167.11,167.16,136400.0,167.37,167.47,167.11,167.16,136400.0
2011-10-27 10:00:00,167.14,167.39,167.09,167.39,289600.0,167.14,167.39,167.09,167.39,289600.0
2011-10-27 10:05:00,167.41,167.76,167.39,167.66,298400.0,167.41,167.76,167.39,167.66,298400.0
2011-10-27 10:10:00,167.66,167.94,167.57,167.92,159800.0,167.66,167.94,167.57,167.92,159800.0
2011-10-27 10:15:00,167.92,168.6,167.91,168.34,633400.0,167.92,168.6,167.91,168.34,633400.0
2011-10-27 10:20:00,168.34,168.39,168.06,168.22,237600.0,168.34,168.39,168.06,168.22,237600.0
2011-10-27 10:25:00,168.21,168.33,168.08,168.15,156500.0,168.21,168.33,168.08,168.15,156500.0
2011-10-27 10:30:00,168.16,168.2,167.67,167.79,173300.0,168.16,168.2,167.67,167.79,173300.0
2011-10-27 10:35:00,167.81,167.91,167.76,167.85,99100.0,167.81,167.91,167.76,167.85,99100.0
2011-10-27 10:40:00,167.85,168.23,167.85,168.2,122200.0,167.85,168.23,167.85,168.2,122200.0
2011-10-27 10:45:00,168.2,168.34,168.01,168.1,127100.0,168.2,168.34,168.01,168.1,127100.0
2011-10-27 10:50:00,168.12,168.2,167.97,168.11,79400.0,168.12,168.2,167.97,168.11,79400.0
2011-10-27 10:55:00,168.16,168.39,168.08,168.11,153900.0,168.16,168.39,168.08,168.11,153900.0
2011-10-27 11:00:00,168.16,168.21,168.03,168.08,118500.0,168.16,168.21,168.03,168.08,118500.0
2011-10-27 11:05:00,168.07,168.19,167.94,168.09,103000.0,168.07,168.19,167.94,168.09,103000.0
2011-10-27 11:10:00,168.09,168.31,167.96,168.25,82500.0,168.09,168.31,167.96,168.25,82500.0
2011-10-27 11:15:00,168.23,168.58,168.22,168.27,179600.0,168.23,168.58,168.22,168.27,179600.0
2011-10-27 11:20:00,168.26,168.43,168.24,168.4,68800.0,168.26,168.43,168.24,168.4,68800.0
2011-10-27 11:25:00,168.39,168.44,168.24,168.35,65800.0,168.39,168.44,168.24,168.35,65800.0
2011-10-27 11:30:00,168.38,168.86,168.28,168.65,275100.0,168.38,168.86,168.28,168.65,275100.0
2011-10-27 11:35:00,168.64,169.0,168.64,168.8,234100.0,168.64,169.0,168.64,168.8,234100.0
2011-10-27 11:40:00,168.82,168.87,168.74,168.86,94800.0,168.82,168.87,168.74,168.86,94800.0
2011-10-27 11:45:00,168.86,169.04,168.8,168.84,129400.0,168.86,169.04,168.8,168.84,129400.0
2011-10-27 11:50:00,168.85,168.9,168.62,168.82,120700.0,168.85,168.9,168.62,168.82,120700.0
2011-10-27 11:55:00,168.83,168.92,168.7,168.92,116400.0,168.83,168.92,168.7,168.92,116400.0
2011-10-27 12:00:00,168.95,169.37,168.89,169.22,270400.0,168.95,169.37,168.89,169.22,270400.0
2011-10-27 12:05:00,169.22,169.48,169.16,169.36,335500.0,169.22,169.48,169.16,169.36,335500.0
2011-10-27 12:10:00,169.38,169.59,169.35,169.53,230700.0,169.38,169.59,169.35,169.53,230700.0
2011-10-27 12:15:00,169.53,169.93,169.52,169.87,462500.0,169.53,169.93,169.52,169.87,462500.0
2011-10-27 12:20:00,169.89,170.0,169.72,169.94,361200.0,169.89,170.0,169.72,169.94,361200.0
2011-10-27 12:25:00,169.97,169.97,169.63,169.64,190800.0,169.97,169.97,169.63,169.64,190800.0
2011-10-27 12:30:00,169.65,169.68,169.56,169.64,95000.0,169.65,169.68,169.56,169.64,95000.0
2011-10-27 12:35:00,169.65,169.8,169.63,169.74,74600.0,169.65,169.8,169.63,169.74,74600.0
2011-10-27 12:40:00,169.76,169.81,169.68,169.79,89800.0,169.76,169.81,169.68,169.79,89800.0
2011-10-27 12:45:00,169.79,169.8,169.57,169.58,91400.0,169.79,169.8,169.57,169.58,91400.0
2011-10-27 12:50:00,169.57,169.63,169.35,169.35,122500.0,169.57,169.63,169.35,169.35,122500.0
2011-10-27 12:55:00,169.36,169.52,169.3,169.5,116700.0,169.36,169.52,169.3,169.5,116700.0
2011-10-27 13:00:00,169.5,169.68,169.5,169.68,163400.0,169.5,169.68,169.5,169.68,163400.0
2011-10-27 13:05:00,169.67,169.77,169.6,169.62,109100.0,169.67,169.77,169.6,169.62,109100.0
2011-10-27 13:10:00,169.6,169.93,169.54,169.91,157800.0,169.6,169.93,169.54,169.91,157800.0
2011-10-27 13:15:00,169.9,169.9,169.66,169.85,107300.0,169.9,169.9,169.66,169.85,107300.0
2011-10-27 13:20:00,169.83,169.98,169.76,169.86,95200.0,169.83,169.98,169.76,169.86,95200.0
2011-10-27 13:25:00,169.86,170.12,169.84,169.93,609800.0,169.86,170.12,169.84,169.93,609800.0
2011-10-27 13:30:00,169.94,169.97,169.73,169.91,119800.0,169.94,169.97,169.73,169.91,119800.0
2011-10-27 13:35:00,169.9,170.02,169.87,170.02,102800.0,169.9,170.02,169.87,170.02,102800.0
2011-10-27 13:40:00,170.01,170.1,169.9,170.09,82000.0,170.01,170.1,169.9,170.09,82000.0
2011-10-27 13:45:00,170.07,170.22,169.99,170.2,133400.0,170.07,170.22,169.99,170.2,133400.0
2011-10-27 13:50:00,170.2,170.29,170.15,170.26,133100.0,170.2,170.29,170.15,170.26,133100.0
2011-10-27 13:55:00,170.24,170.29,170.09,170.09,149100.0,170.24,170.29,170.09,170.09,149100.0
2011-10-27 14:00:00,170.11,170.13,169.92,170.02,113600.0,170.11,170.13,169.92,170.02,113600.0
2011-10-27 14:05:00,170.02,170.15,169.95,170.02,135900.0,170.02,170.15,169.95,170.02,135900.0
2011-10-27 14:10:00,170.03,170.22,169.98,170.15,98600.0,170.03,170.22,169.98,170.15,98600.0
2011-10-27 14:15:00,170.17,170.24,169.9,170.01,166700.0,170.17,170.24,169.9,170.01,166700.0
2011-10-27 14:20:00,170.01,170.11,169.98,170.11,72500.0,170.01,170.11,169.98,170.11,72500.0
2011-10-27 14:25:00,170.1,170.1,169.91,170.05,73500.0,170.1,170.1,169.91,170.05,73500.0
2011-10-27 14:30:00,170.06,170.11,169.92,170.02,85800.0,170.06,170.11,169.92,170.02,85800.0
2011-10-27 14:35:00,170.02,170.03,169.93,169.97,74300.0,170.02,170.03,169.93,169.97,74300.0
2011-10-27 14:40:00,169.97,170.01,169.91,169.93,69200.0,169.97,170.01,169.91,169.93,69200.0
2011-10-27 14:45:00,169.94,169.97,169.53,169.71,245100.0,169.94,169.97,169.53,169.71,245100.0
2011-10-27 14:50:00,169.71,169.83,169.64,169.73,148400.0,169.71,169.83,169.64,169.73,148400.0
2011-10-27 14:55:00,169.73,169.87,169.71,169.77,104300.0,169.73,169.87,169.71,169.77,104300.0
2011-10-27 15:00:00,169.78,169.92,169.64,169.66,116600.0,169.78,169.92,169.64,169.66,116600.0
2011-10-27 15:05:00,169.65,169.75,169.4,169.53,242600.0,169.65,169.75,169.4,169.53,242600.0
2011-10-27 15:10:00,169.53,169.63,169.48,169.48,72200.0,169.53,169.63,169.48,169.48,72200.0
2011-10-27 15:15:00,169.49,169.9,169.46,169.76,158900.0,169.49,169.9,169.46,169.76,158900.0
2011-10-27 15:20:00,169.76,169.8,169.6,169.74,93300.0,169.76,169.8,169.6,169.74,93300.0
2011-10-27 15:25:00,169.75,169.97,169.58,169.84,301400.0,169.75,169.97,169.58,169.84,301400.0
2011-10-27 15:30:00,169.83,169.89,169.77,169.79,69400.0,169.83,169.89,169.77,169.79,69400.0
2011-10-27 15:35:00,169.78,169.79,169.67,169.69,88000.0,169.78,169.79,169.67,169.69,88000.0
2011-10-27 15:40:00,169.7,169.7,169.58,169.64,113200.0,169.7,169.7,169.58,169.64,113200.0
2011-10-27 15:45:00,169.65,169.71,169.44,169.47,184700.0,169.65,169.71,169.44,169.47,184700.0
2011-10-27 15:50:00,169.48,169.64,169.43,169.55,227600.0,169.48,169.64,169.43,169.55,227600.0
2011-10-27 15:55:00,169.54,169.61,169.43,169.56,308700.0,169.54,169.61,169.43,169.56,308700.0
2011-10-28 09:30:00,169.64,169.71,169.4,169.49,191200.0,169.64,169.71,169.4,169.49,191200.0
2011-10-28 09:35:00,169.5,169.8,169.42,169.79,180000.0,169.5,169.8,169.42,169.79,180000.0
2011-10-28 09:40:00,169.78,169.78,169.3,169.57,200500.0,169.78,169.78,169.3,169.57,200500.0
2011-10-28 09:45:00,169.58,169.65,169.28,169.29,173600.0,169.58,169.65,169.28,169.29,173600.0
2011-10-28 09:50:00,169.28,169.31,169.01,169.19,168900.0,169.28,169.31,169.01,169.19,168900.0
2011-10-28 09:55:00,169.19,169.49,169.05,169.39,131900.0,169.19,169.49,169.05,169.39,131900.0
2011-10-28 10:00:00,169.35,169.59,169.27,169.45,146400.0,169.35,169.59,169.27,169.45,146400.0
2011-10-28 10:05:00,169.46,169.48,169.31,169.38,124100.0,169.46,169.48,169.31,169.38,124100.0
2011-10-28 10:10:00,169.38,169.58,169.3,169.4,130000.0,169.38,169.58,169.3,169.4,130000.0
2011-10-28 10:15:00,169.38,169.75,169.31,169.68,126000.0,169.38,169.75,169.31,169.68,126000.0
2011-10-28 10:20:00,169.69,169.74,169.55,169.71,79900.0,169.69,169.74,169.55,169.71,79900.0
2011-10-28 10:25:00,169.72,169.72,169.48,169.58,80900.0,169.72,169.72,169.48,169.58,80900.0
2011-10-28 10:30:00,169.59,169.61,169.47,169.59,71000.0,169.59,169.61,169.47,169.59,71000.0
2011-10-28 10:35:00,169.59,169.77,169.56,169.73,86600.0,169.59,169.77,169.56,169.73,86600.0
2011-10-28 10:40:00,169.72,169.79,169.6,169.78,94500.0,169.72,169.79,169.6,169.78,94500.0
2011-10-28 10:45:00,169.78,169.9,169.72,169.8,133300.0,169.78,169.9,169.72,169.8,133300.0
2011-10-28 10:50:00,169.81,169.82,169.63,169.76,90800.0,169.81,169.82,169.63,169.76,90800.0
2011-10-28 10:55:00,169.75,169.8,169.65,169.73,74200.0,169.75,169.8,169.65,169.73,74200.0
2011-10-28 11:00:00,169.74,169.82,169.69,169.72,77200.0,169.74,169.82,169.69,169.72,77200.0
2011-10-28 11:05:00,169.7,169.92,169.67,169.76,98700.0,169.7,169.92,169.67,169.76,98700.0
2011-10-28 11:10:00,169.75,169.76,169.58,169.69,53000.0,169.75,169.76,169.58,169.69,53000.0
2011-10-28 11:15:00,169.68,169.82,169.63,169.68,78400.0,169.68,169.82,169.63,169.68,78400.0
2011-10-28 11:20:00,169.67,169.78,169.66,169.67,63900.0,169.67,169.78,169.66,169.67,63900.0
2011-10-28 11:25:00,169.68,169.69,169.47,169.54,162600.0,169.68,169.69,169.47,169.54,162600.0
2011-10-28 11:30:00,169.55,169.61,169.24,169.3,146700.0,169.55,169.61,169.24,169.3,146700.0
2011-10-28 11:35:00,169.3,169.4,168.98,169.24,233100.0,169.3,169.4,168.98,169.24,233100.0
2011-10-28 11:40:00,169.25,169.27,168.91,168.93,95800.0,169.25,169.27,168.91,168.93,95800.0
2011-10-28 11:45:00,168.92,169.07,168.83,168.98,175100.0,168.92,169.07,168.83,168.98,175100.0
2011-10-28 11:50:00,168.98,169.0,168.78,168.81,137600.0,168.98,169.0,168.78,168.81,137600.0
2011-10-28 11:55:00,168.8,168.91,168.75,168.9,141700.0,168.8,168.91,168.75,168.9,141700.0
2011-10-28 12:00:00,168.88,169.08,168.84,169.01,161500.0,168.88,169.08,168.84,169.01,161500.0
2011-10-28 12:05:00,169.01,169.12,168.98,169.09,46500.0,169.01,169.12,168.98,169.09,46500.0
2011-10-28 12:10:00,169.08,169.25,169.08,169.21,54500.0,169.08,169.25,169.08,169.21,54500.0
2011-10-28 12:15:00,169.23,169.25,169.0,169.14,73900.0,169.23,169.25,169.0,169.14,73900.0
2011-10-28 12:20:00,169.13,169.23,169.09,169.18,124700.0,169.13,169.23,169.09,169.18,124700.0
2011-10-28 12:25:00,169.18,169.19,168.84,169.02,76900.0,169.18,169.19,168.84,169.02,76900.0
2011-10-28 12:30:00,169.01,169.09,168.96,169.03,52500.0,169.01,169.09,168.96,169.03,52500.0
2011-10-28 12:35:00,169.04,169.09,168.97,168.98,27200.0,169.04,169.09,168.97,168.98,27200.0
2011-10-28 12:40:00,169.0,169.45,169.0,169.39,100500.0,169.0,169.45,169.0,169.39,100500.0
2011-10-28 12:45:00,169.4,169.54,169.34,169.44,82500.0,169.4,169.54,169.34,169.44,82500.0
2011-10-28 12:50:00,169.46,169.59,169.46,169.56,61100.0,169.46,169.59,169.46,169.56,61100.0
2011-10-28 12:55:00,169.55,169.67,169.49,169.49,45900.0,169.55,169.67,169.49,169.49,45900.0
2011-10-28 13:00:00,169.49,169.78,169.47,169.71,142200.0,169.49,169.78,169.47,169.71,142200.0
2011-10-28 13:05:00,169.73,169.84,169.7,169.78,79600.0,169.73,169.84,169.7,169.78,79600.0
2011-10-28 13:10:00,169.77,169.79,169.57,169.57,36400.0,169.77,169.79,169.57,169.57,36400.0
2011-10-28 13:15:00,169.59,169.71,169.57,169.71,32000.0,169.59,169.71,169.57,169.71,32000.0
2011-10-28 13:20:00,169.73,169.86,169.72,169.84,55200.0,169.73,169.86,169.72,169.84,55200.0
2011-10-28 13:25:00,169.83,169.91,169.77,169.87,137500.0,169.83,169.91,169.77,169.87,137500.0
2011-10-28 13:30:00,169.89,169.89,169.77,169.82,35400.0,169.89,169.89,169.77,169.82,35400.0
2011-10-28 13:35:00,169.82,169.82,169.67,169.68,65800.0,169.82,169.82,169.67,169.68,65800.0
2011-10-28 13:40:00,169.7,169.7,169.53,169.6,52200.0,169.7,169.7,169.53,169.6,52200.0
2011-10-28 13:45:00,169.61,169.69,169.52,169.54,42600.0,169.61,169.69,169.52,169.54,42600.0
2011-10-28 13:50:00,169.53,169.58,169.5,169.58,33400.0,169.53,169.58,169.5,169.58,33400.0
2011-10-28 13:55:00,169.58,169.69,169.57,169.66,34400.0,169.58,169.69,169.57,169.66,34400.0
2011-10-28 14:00:00,169.64,169.65,169.49,169.53,81400.0,169.64,169.65,169.49,169.53,81400.0
2011-10-28 14:05:00,169.53,169.69,169.47,169.68,60400.0,169.53,169.69,169.47,169.68,60400.0
2011-10-28 14:10:00,169.69,169.71,169.61,169.66,73400.0,169.69,169.71,169.61,169.66,73400.0
2011-10-28 14:15:00,169.65,169.67,169.49,169.51,73100.0,169.65,169.67,169.49,169.51,73100.0
2011-10-28 14:20:00,169.51,169.57,169.5,169.54,30300.0,169.51,169.57,169.5,169.54,30300.0
2011-10-28 14:25:00,169.54,169.65,169.54,169.65,46700.0,169.54,169.65,169.54,169.65,46700.0
2011-10-28 14:30:00,169.64,169.79,169.63,169.73,49900.0,169.64,169.79,169.63,169.73,49900.0
2011-10-28 14:35:00,169.74,169.75,169.66,169.66,57100.0,169.74,169.75,169.66,169.66,57100.0
2011-10-28 14:40:00,169.67,169.77,169.66,169.76,48400.0,169.67,169.77,169.66,169.76,48400.0
2011-10-28 14:45:00,169.76,169.81,169.74,169.76,75200.0,169.76,169.81,169.74,169.76,75200.0
2011-10-28 14:50:00,169.76,169.83,169.75,169.82,41400.0,169.76,169.83,169.75,169.82,41400.0
2011-10-28 14:55:00,169.82,169.9,169.77,169.82,67700.0,169.82,169.9,169.77,169.82,67700.0
2011-10-28 15:00:00,169.83,169.94,169.81,169.89,58700.0,169.83,169.94,169.81,169.89,58700.0
2011-10-28 15:05:00,169.9,169.93,169.68,169.68,287800.0,169.9,169.93,169.68,169.68,287800.0
2011-10-28 15:10:00,169.69,169.81,169.65,169.81,72700.0,169.69,169.81,169.65,169.81,72700.0
2011-10-28 15:15:00,169.81,169.82,169.48,169.54,178700.0,169.81,169.82,169.48,169.54,178700.0
2011-10-28 15:20:00,169.53,169.64,169.52,169.55,57400.0,169.53,169.64,169.52,169.55,57400.0
2011-10-28 15:25:00,169.55,169.56,169.39,169.53,112800.0,169.55,169.56,169.39,169.53,112800.0
2011-10-28 15:30:00,169.54,169.57,169.47,169.56,66400.0,169.54,169.57,169.47,169.56,66400.0
2011-10-28 15:35:00,169.56,169.6,169.51,169.59,30900.0,169.56,169.6,169.51,169.59,30900.0
2011-10-28 15:40:00,169.6,169.71,169.53,169.7,75300.0,169.6,169.71,169.53,169.7,75300.0
2011-10-28 15:45:00,169.7,169.73,169.59,169.66,91800.0,169.7,169.73,169.59,169.66,91800.0
2011-10-28 15:50:00,169.66,169.7,169.61,169.63,125600.0,169.66,169.7,169.61,169.63,125600.0
2011-10-28 15:55:00,169.62,169.68,169.56,169.65,243100.0,169.62,169.68,169.56,169.65,243100.0
2011-10-31 09:30:00,167.76,167.78,167.47,167.54,371100.0,167.76,167.78,167.47,167.54,371100.0
2011-10-31 09:35:00,167.52,167.54,167.18,167.28,353000.0,167.52,167.54,167.18,167.28,353000.0
2011-10-31 09:40:00,167.26,167.33,166.97,167.13,275800.0,167.26,167.33,166.97,167.13,275800.0
2011-10-31 09:45:00,167.16,167.21,167.04,167.15,195900.0,167.16,167.21,167.04,167.15,195900.0
2011-10-31 09:50:00,167.14,167.36,167.1,167.18,121600.0,167.14,167.36,167.1,167.18,121600.0
2011-10-31 09:55:00,167.14,167.26,166.91,167.24,206300.0,167.14,167.26,166.91,167.24,206300.0
2011-10-31 10:00:00,167.23,167.44,166.98,167.27,258400.0,167.23,167.44,166.98,167.27,258400.0
2011-10-31 10:05:00,167.27,167.45,167.25,167.42,118000.0,167.27,167.45,167.25,167.42,118000.0
2011-10-31 10:10:00,167.45,167.51,167.33,167.4,73500.0,167.45,167.51,167.33,167.4,73500.0
2011-10-31 10:15:00,167.4,167.44,167.24,167.32,112900.0,167.4,167.44,167.24,167.32,112900.0
2011-10-31 10:20:00,167.33,167.5,167.24,167.49,114300.0,167.33,167.5,167.24,167.49,114300.0
2011-10-31 10:25:00,167.48,167.76,167.45,167.72,159300.0,167.48,167.76,167.45,167.72,159300.0
2011-10-31 10:30:00,167.71,167.86,167.65,167.7,151900.0,167.71,167.86,167.65,167.7,151900.0
2011-10-31 10:35:00,167.71,167.91,167.59,167.83,66600.0,167.71,167.91,167.59,167.83,66600.0
2011-10-31 10:40:00,167.85,168.1,167.67,167.76,126400.0,167.85,168.1,167.67,167.76,126400.0
2011-10-31 10:45:00,167.75,167.85,167.57,167.67,60600.0,167.75,167.85,167.57,167.67,60600.0
2011-10-31 10:50:00,167.69,167.86,167.6,167.61,100900.0,167.69,167.86,167.6,167.61,100900.0
2011-10-31 10:55:00,167.6,167.8,167.5,167.62,73900.0,167.6,167.8,167.5,167.62,73900.0
2011-10-31 11:00:00,167.66,167.68,167.54,167.63,232400.0,167.66,167.68,167.54,167.63,232400.0
2011-10-31 11:05:00,167.62,167.95,167.62,167.94,103900.0,167.62,167.95,167.62,167.94,103900.0
2011-10-31 11:10:00,167.95,167.96,167.47,167.52,135200.0,167.95,167.96,167.47,167.52,135200.0
2011-10-31 11:15:00,167.5,167.55,167.26,167.46,127400.0,167.5,167.55,167.26,167.46,127400.0
2011-10-31 11:20:00,167.43,167.69,167.41,167.6,63100.0,167.43,167.69,167.41,167.6,63100.0
2011-10-31 11:25:00,167.64,167.73,167.58,167.66,48200.0,167.64,167.73,167.58,167.66,48200.0
2011-10-31 11:30:00,167.62,167.93,167.55,167.91,52100.0,167.62,167.93,167.55,167.91,52100.0
2011-10-31 11:35:00,167.93,167.94,167.79,167.87,82800.0,167.93,167.94,167.79,167.87,82800.0
2011-10-31 11:40:00,167.9,167.97,167.8,167.96,27500.0,167.9,167.97,167.8,167.96,27500.0
2011-10-31 11:45:00,167.94,168.1,167.86,167.87,84100.0,167.94,168.1,167.86,167.87,84100.0
2011-10-31 11:50:00,167.85,167.94,167.76,167.86,89100.0,167.85,167.94,167.76,167.86,89100.0
2011-10-31 11:55:00,167.86,167.9,167.67,167.84,80000.0,167.86,167.9,167.67,167.84,80000.0
2011-10-31 12:00:00,167.86,168.16,167.86,167.95,104400.0,167.86,168.16,167.86,167.95,104400.0
2011-10-31 12:05:00,167.97,167.97,167.76,167.76,92300.0,167.97,167.97,167.76,167.76,92300.0
2011-10-31 12:10:00,167.77,167.86,167.72,167.76,67800.0,167.77,167.86,167.72,167.76,67800.0
2011-10-31 12:15:00,167.75,167.79,167.52,167.57,85600.0,167.75,167.79,167.52,167.57,85600.0
2011-10-31 12:20:00,167.55,167.55,167.33,167.38,125800.0,167.55,167.55,167.33,167.38,125800.0
2011-10-31 12:25:00,167.38,167.42,167.17,167.38,128900.0,167.38,167.42,167.17,167.38,128900.0
2011-10-31 12:30:00,167.34,167.54,167.3,167.46,64700.0,167.34,167.54,167.3,167.46,64700.0
2011-10-31 12:35:00,167.44,167.59,167.44,167.53,25000.0,167.44,167.59,167.44,167.53,25000.0
2011-10-31 12:40:00,167.52,167.6,167.5,167.56,20300.0,167.52,167.6,167.5,167.56,20300.0
2011-10-31 12:45:00,167.56,167.63,167.45,167.51,40000.0,167.56,167.63,167.45,167.51,40000.0
2011-10-31 12:50:00,167.53,167.59,167.38,167.42,51100.0,167.53,167.59,167.38,167.42,51100.0
2011-10-31 12:55:00,167.41,167.47,167.37,167.39,35300.0,167.41,167.47,167.37,167.39,35300.0
2011-10-31 13:00:00,167.4,167.48,167.34,167.36,41200.0,167.4,167.48,167.34,167.36,41200.0
2011-10-31 13:05:00,167.37,167.45,167.25,167.26,51400.0,167.37,167.45,167.25,167.26,51400.0
2011-10-31 13:10:00,167.33,167.61,167.32,167.6,50900.0,167.33,167.61,167.32,167.6,50900.0
2011-10-31 13:15:00,167.6,167.6,167.49,167.58,14900.0,167.6,167.6,167.49,167.58,14900.0
2011-10-31 13:20:00,167.58,167.59,167.31,167.42,38700.0,167.58,167.59,167.31,167.42,38700.0
2011-10-31 13:25:00,167.42,167.82,167.3,167.76,117000.0,167.42,167.82,167.3,167.76,117000.0
2011-10-31 13:30:00,167.79,167.85,167.69,167.74,46200.0,167.79,167.85,167.69,167.74,46200.0
2011-10-31 13:35:00,167.72,167.82,167.72,167.79,19100.0,167.72,167.82,167.72,167.79,19100.0
2011-10-31 13:40:00,167.8,167.84,167.69,167.77,42400.0,167.8,167.84,167.69,167.77,42400.0
2011-10-31 13:45:00,167.76,167.81,167.71,167.8,32900.0,167.76,167.81,167.71,167.8,32900.0
2011-10-31 13:50:00,167.81,167.86,167.76,167.77,25800.0,167.81,167.86,167.76,167.77,25800.0
2011-10-31 13:55:00,167.78,167.8,167.7,167.8,33400.0,167.78,167.8,167.7,167.8,33400.0
2011-10-31 14:00:00,167.8,167.85,167.77,167.78,56200.0,167.8,167.85,167.77,167.78,56200.0
2011-10-31 14:05:00,167.78,167.81,167.57,167.62,44400.0,167.78,167.81,167.57,167.62,44400.0
2011-10-31 14:10:00,167.62,167.66,167.58,167.62,21000.0,167.62,167.66,167.58,167.62,21000.0
2011-10-31 14:15:00,167.64,167.76,167.6,167.68,40900.0,167.64,167.76,167.6,167.68,40900.0
2011-10-31 14:20:00,167.7,167.75,167.64,167.67,38800.0,167.7,167.75,167.64,167.67,38800.0
2011-10-31 14:25:00,167.67,167.7,167.53,167.65,56900.0,167.67,167.7,167.53,167.65,56900.0
2011-10-31 14:30:00,167.67,167.77,167.66,167.76,41000.0,167.67,167.77,167.66,167.76,41000.0
2011-10-31 14:35:00,167.77,167.77,167.56,167.6,47500.0,167.77,167.77,167.56,167.6,47500.0
2011-10-31 14:40:00,167.6,167.66,167.58,167.62,57200.0,167.6,167.66,167.58,167.62,57200.0
2011-10-31 14:45:00,167.63,167.73,167.62,167.72,84500.0,167.63,167.73,167.62,167.72,84500.0
2011-10-31 14:50:00,167.71,167.8,167.7,167.79,31900.0,167.71,167.8,167.7,167.79,31900.0
2011-10-31 14:55:00,167.78,167.8,167.74,167.77,23300.0,167.78,167.8,167.74,167.77,23300.0
2011-10-31 15:00:00,167.77,167.78,167.55,167.64,46100.0,167.77,167.78,167.55,167.64,46100.0
2011-10-31 15:05:00,167.64,167.65,167.48,167.49,81600.0,167.64,167.65,167.48,167.49,81600.0
2011-10-31 15:10:00,167.48,167.59,167.48,167.51,73100.0,167.48,167.59,167.48,167.51,73100.0
2011-10-31 15:15:00,167.51,167.56,167.42,167.42,124500.0,167.51,167.56,167.42,167.42,124500.0
2011-10-31 15:20:00,167.43,167.61,167.34,167.48,140500.0,167.43,167.61,167.34,167.48,140500.0
2011-10-31 15:25:00,167.48,167.56,167.44,167.48,71000.0,167.48,167.56,167.44,167.48,71000.0
2011-10-31 15:30:00,167.49,167.64,167.46,167.64,74000.0,167.49,167.64,167.46,167.64,74000.0
2011-10-31 15:35:00,167.64,167.7,167.41,167.47,149400.0,167.64,167.7,167.41,167.47,149400.0
2011-10-31 15:40:00,167.47,167.52,167.43,167.45,96500.0,167.47,167.52,167.43,167.45,96500.0
2011-10-31 15:45:00,167.46,167.48,167.27,167.3,182300.0,167.46,167.48,167.27,167.3,182300.0
2011-10-31 15:50:00,167.29,167.39,167.26,167.36,118100.0,167.29,167.39,167.26,167.36,118100.0
2011-10-31 15:55:00,167.36,167.36,167.18,167.24,383100.0,167.36,167.36,167.18,167.24,383100.0
2011-11-01 09:30:00,164.04,164.42,163.61,164.26,886800.0,164.04,164.42,163.61,164.26,886800.0
2011-11-01 09:35:00,164.27,164.54,164.15,164.2,341900.0,164.27,164.54,164.15,164.2,341900.0
2011-11-01 09:40:00,164.19,164.65,164.15,164.57,357600.0,164.19,164.65,164.15,164.57,357600.0
2011-11-01 09:45:00,164.57,164.82,164.23,164.54,352400.0,164.57,164.82,164.23,164.54,352400.0
2011-11-01 09:50:00,164.54,165.18,164.37,165.08,285000.0,164.54,165.18,164.37,165.08,285000.0
2011-11-01 09:55:00,165.08,165.14,164.87,164.98,197800.0,165.08,165.14,164.87,164.98,197800.0
2011-11-01 10:00:00,165.0,165.25,164.8,165.21,222300.0,165.0,165.25,164.8,165.21,222300.0
2011-11-01 10:05:00,165.18,165.24,164.97,165.09,112500.0,165.18,165.24,164.97,165.09,112500.0
2011-11-01 10:10:00,165.15,165.71,165.08,165.51,308100.0,165.15,165.71,165.08,165.51,308100.0
2011-11-01 10:15:00,165.51,165.63,165.33,165.54,133800.0,165.51,165.63,165.33,165.54,133800.0
2011-11-01 10:20:00,165.55,165.65,165.38,165.54,130000.0,165.55,165.65,165.38,165.54,130000.0
2011-11-01 10:25:00,165.56,166.35,165.54,166.25,372200.0,165.56,166.35,165.54,166.25,372200.0
2011-11-01 10:30:00,166.26,166.49,166.16,166.37,215500.0,166.26,166.49,166.16,166.37,215500.0
2011-11-01 10:35:00,166.36,166.64,166.26,166.4,424000.0,166.36,166.64,166.26,166.4,424000.0
2011-11-01 10:40:00,166.38,166.5,166.2,166.32,176300.0,166.38,166.5,166.2,166.32,176300.0
2011-11-01 10:45:00,166.37,166.63,165.93,165.96,287000.0,166.37,166.63,165.93,165.96,287000.0
2011-11-01 10:50:00,165.96,166.28,165.89,166.07,144900.0,165.96,166.28,165.89,166.07,144900.0
2011-11-01 10:55:00,166.06,166.15,165.86,165.89,126900.0,166.06,166.15,165.86,165.89,126900.0
2011-11-01 11:00:00,165.88,165.94,165.19,165.21,254200.0,165.88,165.94,165.19,165.21,254200.0
2011-11-01 11:05:00,165.22,165.46,165.2,165.43,177000.0,165.22,165.46,165.2,165.43,177000.0
2011-11-01 11:10:00,165.44,165.58,165.36,165.56,138700.0,165.44,165.58,165.36,165.56,138700.0
2011-11-01 11:15:00,165.56,166.4,165.56,166.3,296100.0,165.56,166.4,165.56,166.3,296100.0
2011-11-01 11:20:00,166.29,166.33,166.05,166.15,149100.0,166.29,166.33,166.05,166.15,149100.0
2011-11-01 11:25:00,166.14,166.21,165.82,165.84,86700.0,166.14,166.21,165.82,165.84,86700.0
2011-11-01 11:30:00,165.87,165.92,165.7,165.77,57100.0,165.87,165.92,165.7,165.77,57100.0
2011-11-01 11:35:00,165.75,166.16,165.56,166.0,162400.0,165.75,166.16,165.56,166.0,162400.0
2011-11-01 11:40:00,166.0,166.06,165.67,165.69,115400.0,166.0,166.06,165.67,165.69,115400.0
2011-11-01 11:45:00,165.66,165.86,165.58,165.76,140100.0,165.66,165.86,165.58,165.76,140100.0
2011-11-01 11:50:00,165.75,165.77,165.08,165.11,320300.0,165.75,165.77,165.08,165.11,320300.0
2011-11-01 11:55:00,165.18,165.51,165.13,165.4,107900.0,165.18,165.51,165.13,165.4,107900.0
2011-11-01 12:00:00,165.4,165.4,164.67,165.05,205200.0,165.4,165.4,164.67,165.05,205200.0
2011-11-01 12:05:00,165.03,165.36,164.98,165.21,110900.0,165.03,165.36,164.98,165.21,110900.0
2011-11-01 12:10:00,165.25,165.67,165.11,165.47,113500.0,165.25,165.67,165.11,165.47,113500.0
2011-11-01 12:15:00,165.47,165.61,165.34,165.4,116700.0,165.47,165.61,165.34,165.4,116700.0
2011-11-01 12:20:00,165.37,165.64,165.2,165.64,70300.0,165.37,165.64,165.2,165.64,70300.0
2011-11-01 12:25:00,165.68,165.7,165.51,165.64,51000.0,165.68,165.7,165.51,165.64,51000.0
2011-11-01 12:30:00,165.62,166.11,165.51,165.82,281400.0,165.62,166.11,165.51,165.82,281400.0
2011-11-01 12:35:00,165.83,166.01,165.81,165.95,50700.0,165.83,166.01,165.81,165.95,50700.0
2011-11-01 12:40:00,165.95,165.95,165.66,165.72,42800.0,165.95,165.95,165.66,165.72,42800.0
2011-11-01 12:45:00,165.72,165.81,165.5,165.53,56900.0,165.72,165.81,165.5,165.53,56900.0
2011-11-01 12:50:00,165.53,165.74,165.44,165.74,75000.0,165.53,165.74,165.44,165.74,75000.0
2011-11-01 12:55:00,165.74,166.19,165.71,166.07,107600.0,165.74,166.19,165.71,166.07,107600.0
2011-11-01 13:00:00,166.08,166.15,166.01,166.08,90400.0,166.08,166.15,166.01,166.08,90400.0
2011-11-01 13:05:00,166.09,166.3,166.09,166.2,162000.0,166.09,166.3,166.09,166.2,162000.0
2011-11-01 13:10:00,166.16,166.27,166.05,166.11,37600.0,166.16,166.27,166.05,166.11,37600.0
2011-11-01 13:15:00,166.11,166.29,166.1,166.27,53800.0,166.11,166.29,166.1,166.27,53800.0
2011-11-01 13:20:00,166.27,166.27,165.91,166.02,73800.0,166.27,166.27,165.91,166.02,73800.0
2011-11-01 13:25:00,166.04,166.55,166.04,166.42,101700.0,166.04,166.55,166.04,166.42,101700.0
2011-11-01 13:30:00,166.45,166.76,166.4,166.73,277400.0,166.45,166.76,166.4,166.73,277400.0
2011-11-01 13:35:00,166.74,166.95,166.64,166.7,301600.0,166.74,166.95,166.64,166.7,301600.0
2011-11-01 13:40:00,166.73,166.89,166.66,166.79,78500.0,166.73,166.89,166.66,166.79,78500.0
2011-11-01 13:45:00,166.75,167.18,166.75,166.98,249200.0,166.75,167.18,166.75,166.98,249200.0
2011-11-01 13:50:00,166.99,167.24,166.84,166.88,202000.0,166.99,167.24,166.84,166.88,202000.0
2011-11-01 13:55:00,166.86,166.88,166.61,166.83,143700.0,166.86,166.88,166.61,166.83,143700.0
2011-11-01 14:00:00,166.84,166.96,166.66,166.95,57700.0,166.84,166.96,166.66,166.95,57700.0
2011-11-01 14:05:00,166.96,167.25,166.92,167.21,139700.0,166.96,167.25,166.92,167.21,139700.0
2011-11-01 14:10:00,167.19,167.34,167.09,167.32,187100.0,167.19,167.34,167.09,167.32,187100.0
2011-11-01 14:15:00,167.32,167.35,167.13,167.21,242100.0,167.32,167.35,167.13,167.21,242100.0
2011-11-01 14:20:00,167.2,167.33,167.18,167.32,150600.0,167.2,167.33,167.18,167.32,150600.0
2011-11-01 14:25:00,167.33,167.4,167.28,167.31,89200.0,167.33,167.4,167.28,167.31,89200.0
2011-11-01 14:30:00,167.31,167.31,167.1,167.23,119900.0,167.31,167.31,167.1,167.23,119900.0
2011-11-01 14:35:00,167.21,167.23,166.93,166.98,79100.0,167.21,167.23,166.93,166.98,79100.0
2011-11-01 14:40:00,166.98,167.2,166.92,167.18,68400.0,166.98,167.2,166.92,167.18,68400.0
2011-11-01 14:45:00,167.18,167.27,167.1,167.22,101700.0,167.18,167.27,167.1,167.22,101700.0
2011-11-01 14:50:00,167.22,167.31,167.06,167.17,25600.0,167.22,167.31,167.06,167.17,25600.0
2011-11-01 14:55:00,167.12,167.23,167.04,167.15,44200.0,167.12,167.23,167.04,167.15,44200.0
2011-11-01 15:00:00,167.15,167.23,166.85,166.94,180000.0,167.15,167.23,166.85,166.94,180000.0
2011-11-01 15:05:00,166.94,167.05,166.87,167.04,160500.0,166.94,167.05,166.87,167.04,160500.0
2011-11-01 15:10:00,167.03,167.15,166.94,167.14,74500.0,167.03,167.15,166.94,167.14,74500.0
2011-11-01 15:15:00,167.12,167.17,166.96,167.16,51500.0,167.12,167.17,166.96,167.16,51500.0
2011-11-01 15:20:00,167.17,167.19,166.92,166.96,57100.0,167.17,167.19,166.92,166.96,57100.0
2011-11-01 15:25:00,166.97,167.19,166.94,167.19,108500.0,166.97,167.19,166.94,167.19,108500.0
2011-11-01 15:30:00,167.17,167.26,167.11,167.21,130600.0,167.17,167.26,167.11,167.21,130600.0
2011-11-01 15:35:00,167.21,167.31,167.21,167.25,89000.0,167.21,167.31,167.21,167.25,89000.0
2011-11-01 15:40:00,167.24,167.25,167.08,167.11,133800.0,167.24,167.25,167.08,167.11,133800.0
2011-11-01 15:45:00,167.1,167.16,166.81,167.0,301200.0,167.1,167.16,166.81,167.0,301200.0
2011-11-01 15:50:00,167.01,167.09,166.9,167.05,188700.0,167.01,167.09,166.9,167.05,188700.0
2011-11-01 15:55:00,167.04,167.41,167.03,167.38,640800.0,167.04,167.41,167.03,167.38,640800.0
2011-11-02 09:30:00,168.64,168.82,168.51,168.56,486800.0,168.64,168.82,168.51,168.56,486800.0
2011-11-02 09:35:00,168.55,168.75,168.49,168.59,278900.0,168.55,168.75,168.49,168.59,278900.0
2011-11-02 09:40:00,168.59,168.6,168.35,168.48,187300.0,168.59,168.6,168.35,168.48,187300.0
2011-11-02 09:45:00,168.48,168.7,168.48,168.65,201400.0,168.48,168.7,168.48,168.65,201400.0
2011-11-02 09:50:00,168.65,168.82,168.48,168.76,170400.0,168.65,168.82,168.48,168.76,170400.0
2011-11-02 09:55:00,168.77,169.14,168.67,169.03,273100.0,168.77,169.14,168.67,169.03,273100.0
2011-11-02 10:00:00,169.03,169.41,169.0,169.06,370800.0,169.03,169.41,169.0,169.06,370800.0
2011-11-02 10:05:00,169.05,169.25,168.86,169.15,206300.0,169.05,169.25,168.86,169.15,206300.0
2011-11-02 10:10:00,169.14,169.32,169.03,169.3,298800.0,169.14,169.32,169.03,169.3,298800.0
2011-11-02 10:15:00,169.31,169.35,169.16,169.33,163700.0,169.31,169.35,169.16,169.33,163700.0
2011-11-02 10:20:00,169.36,169.42,169.11,169.34,195400.0,169.36,169.42,169.11,169.34,195400.0
2011-11-02 10:25:00,169.33,169.5,169.23,169.33,171400.0,169.33,169.5,169.23,169.33,171400.0
2011-11-02 10:30:00,169.33,169.6,169.28,169.46,283300.0,169.33,169.6,169.28,169.46,283300.0
2011-11-02 10:35:00,169.45,169.49,169.41,169.44,133000.0,169.45,169.49,169.41,169.44,133000.0
2011-11-02 10:40:00,169.44,169.62,169.42,169.61,245800.0,169.44,169.62,169.42,169.61,245800.0
2011-11-02 10:45:00,169.62,169.65,169.36,169.54,203700.0,169.62,169.65,169.36,169.54,203700.0
2011-11-02 10:50:00,169.54,169.68,169.44,169.68,153800.0,169.54,169.68,169.44,169.68,153800.0
2011-11-02 10:55:00,169.67,169.74,169.58,169.65,223800.0,169.67,169.74,169.58,169.65,223800.0
2011-11-02 11:00:00,169.64,169.68,169.56,169.67,114200.0,169.64,169.68,169.56,169.67,114200.0
2011-11-02 11:05:00,169.67,169.69,169.41,169.42,190200.0,169.67,169.69,169.41,169.42,190200.0
2011-11-02 11:10:00,169.42,169.51,169.32,169.4,223800.0,169.42,169.51,169.32,169.4,223800.0
2011-11-02 11:15:00,169.41,169.46,169.36,169.39,83900.0,169.41,169.46,169.36,169.39,83900.0
2011-11-02 11:20:00,169.36,169.44,169.22,169.4,135400.0,169.36,169.44,169.22,169.4,135400.0
2011-11-02 11:25:00,169.39,169.44,169.29,169.29,61300.0,169.39,169.44,169.29,169.29,61300.0
2011-11-02 11:30:00,169.29,169.32,169.09,169.28,106300.0,169.29,169.32,169.09,169.28,106300.0
2011-11-02 11:35:00,169.29,169.33,169.17,169.25,59500.0,169.29,169.33,169.17,169.25,59500.0
2011-11-02 11:40:00,169.25,169.3,169.1,169.15,31400.0,169.25,169.3,169.1,169.15,31400.0
2011-11-02 11:45:00,169.16,169.18,169.08,169.14,59500.0,169.16,169.18,169.08,169.14,59500.0
2011-11-02 11:50:00,169.17,169.19,169.07,169.09,54300.0,169.17,169.19,169.07,169.09,54300.0
2011-11-02 11:55:00,169.1,169.14,169.02,169.11,35400.0,169.1,169.14,169.02,169.11,35400.0
2011-11-02 12:00:00,169.13,169.15,168.93,168.97,127900.0,169.13,169.15,168.93,168.97,127900.0
2011-11-02 12:05:00,168.97,169.07,168.94,169.06,127700.0,168.97,169.07,168.94,169.06,127700.0
2011-11-02 12:10:00,169.07,169.28,169.05,169.11,76200.0,169.07,169.28,169.05,169.11,76200.0
2011-11-02 12:15:00,169.11,169.13,168.9,168.97,85800.0,169.11,169.13,168.9,168.97,85800.0
2011-11-02 12:20:00,168.98,169.02,168.92,168.95,37900.0,168.98,169.02,168.92,168.95,37900.0
2011-11-02 12:25:00,168.95,169.11,168.92,169.08,47900.0,168.95,169.11,168.92,169.08,47900.0
2011-11-02 12:30:00,169.15,169.56,168.95,168.98,364600.0,169.15,169.56,168.95,168.98,364600.0
2011-11-02 12:35:00,168.99,169.47,168.5,169.28,467800.0,168.99,169.47,168.5,169.28,467800.0
2011-11-02 12:40:00,169.33,169.52,169.09,169.13,160100.0,169.33,169.52,169.09,169.13,160100.0
2011-11-02 12:45:00,169.09,169.11,168.75,168.81,194300.0,169.09,169.11,168.75,168.81,194300.0
2011-11-02 12:50:00,168.8,168.95,168.58,168.71,286500.0,168.8,168.95,168.58,168.71,286500.0
2011-11-02 12:55:00,168.72,168.83,168.28,168.42,360600.0,168.72,168.83,168.28,168.42,360600.0
2011-11-02 13:00:00,168.41,168.6,168.1,168.22,483400.0,168.41,168.6,168.1,168.22,483400.0
2011-11-02 13:05:00,168.16,168.16,167.5,167.93,393000.0,168.16,168.16,167.5,167.93,393000.0
2011-11-02 13:10:00,167.93,168.15,167.91,168.04,146100.0,167.93,168.15,167.91,168.04,146100.0
2011-11-02 13:15:00,168.04,168.04,167.36,167.67,229600.0,168.04,168.04,167.36,167.67,229600.0
2011-11-02 13:20:00,167.64,167.88,167.3,167.72,265700.0,167.64,167.88,167.3,167.72,265700.0
2011-11-02 13:25:00,167.71,168.25,167.71,168.16,127900.0,167.71,168.25,167.71,168.16,127900.0
2011-11-02 13:30:00,168.16,168.43,168.11,168.3,158000.0,168.16,168.43,168.11,168.3,158000.0
2011-11-02 13:35:00,168.33,168.39,168.2,168.22,103200.0,168.33,168.39,168.2,168.22,103200.0
2011-11-02 13:40:00,168.21,168.39,168.16,168.38,32500.0,168.21,168.39,168.16,168.38,32500.0
2011-11-02 13:45:00,168.39,168.77,168.39,168.73,129200.0,168.39,168.77,168.39,168.73,129200.0
2011-11-02 13:50:00,168.74,168.76,168.59,168.61,88600.0,168.74,168.76,168.59,168.61,88600.0
2011-11-02 13:55:00,168.6,168.7,168.44,168.47,108500.0,168.6,168.7,168.44,168.47,108500.0
2011-11-02 14:00:00,168.47,168.71,168.3,168.66,105600.0,168.47,168.71,168.3,168.66,105600.0
2011-11-02 14:05:00,168.66,169.09,168.55,168.61,194500.0,168.66,169.09,168.55,168.61,194500.0
2011-11-02 14:10:00,168.6,168.63,168.45,168.48,124700.0,168.6,168.63,168.45,168.48,124700.0
2011-11-02 14:15:00,168.48,168.66,168.43,168.45,50100.0,168.48,168.66,168.43,168.45,50100.0
2011-11-02 14:20:00,168.46,168.58,168.18,168.18,79200.0,168.46,168.58,168.18,168.18,79200.0
2011-11-02 14:25:00,168.21,168.38,168.05,168.37,136700.0,168.21,168.38,168.05,168.37,136700.0
2011-11-02 14:30:00,168.36,168.66,168.25,168.6,80000.0,168.36,168.66,168.25,168.6,80000.0
2011-11-02 14:35:00,168.61,168.8,168.61,168.7,76700.0,168.61,168.8,168.61,168.7,76700.0
2011-11-02 14:40:00,168.71,168.71,168.5,168.67,40200.0,168.71,168.71,168.5,168.67,40200.0
2011-11-02 14:45:00,168.66,168.78,168.6,168.61,33100.0,168.66,168.78,168.6,168.61,33100.0
2011-11-02 14:50:00,168.66,168.88,168.51,168.51,69800.0,168.66,168.88,168.51,168.51,69800.0
2011-11-02 14:55:00,168.56,168.61,168.44,168.46,33100.0,168.56,168.61,168.44,168.46,33100.0
2011-11-02 15:00:00,168.48,168.56,168.36,168.39,50800.0,168.48,168.56,168.36,168.39,50800.0
2011-11-02 15:05:00,168.39,168.77,168.35,168.6,47000.0,168.39,168.77,168.35,168.6,47000.0
2011-11-02 15:10:00,168.59,168.7,168.51,168.67,46200.0,168.59,168.7,168.51,168.67,46200.0
2011-11-02 15:15:00,168.66,168.78,168.63,168.78,48100.0,168.66,168.78,168.63,168.78,48100.0
2011-11-02 15:20:00,168.79,168.86,168.76,168.83,50300.0,168.79,168.86,168.76,168.83,50300.0
2011-11-02 15:25:00,168.81,168.86,168.75,168.83,68000.0,168.81,168.86,168.75,168.83,68000.0
2011-11-02 15:30:00,168.85,168.96,168.76,168.82,111300.0,168.85,168.96,168.76,168.82,111300.0
2011-11-02 15:35:00,168.83,169.1,168.78,169.09,153300.0,168.83,169.1,168.78,169.09,153300.0
2011-11-02 15:40:00,169.08,169.12,168.9,169.04,128200.0,169.08,169.12,168.9,169.04,128200.0
2011-11-02 15:45:00,169.03,169.03,168.8,168.86,165100.0,169.03,169.03,168.8,168.86,165100.0
2011-11-02 15:50:00,168.83,168.89,168.82,168.89,121600.0,168.83,168.89,168.82,168.89,121600.0
2011-11-02 15:55:00,168.89,169.04,168.81,169.0,373200.0,168.89,169.04,168.81,169.0,373200.0
2011-11-03 09:30:00,171.19,171.24,171.01,171.03,512200.0,171.19,171.24,171.01,171.03,512200.0
2011-11-03 09:35:00,171.01,171.02,170.69,170.76,284400.0,171.01,171.02,170.69,170.76,284400.0
2011-11-03 09:40:00,170.76,170.8,170.7,170.75,237900.0,170.76,170.8,170.7,170.75,237900.0
2011-11-03 09:45:00,170.75,170.81,170.63,170.75,187100.0,170.75,170.81,170.63,170.75,187100.0
2011-11-03 09:50:00,170.77,170.77,170.45,170.61,206800.0,170.77,170.77,170.45,170.61,206800.0
2011-11-03 09:55:00,170.6,170.66,170.36,170.65,172400.0,170.6,170.66,170.36,170.65,172400.0
2011-11-03 10:00:00,170.66,170.72,170.09,170.27,322300.0,170.66,170.72,170.09,170.27,322300.0
2011-11-03 10:05:00,170.24,170.52,169.9,170.51,403600.0,170.24,170.52,169.9,170.51,403600.0
2011-11-03 10:10:00,170.52,170.68,170.43,170.64,138600.0,170.52,170.68,170.43,170.64,138600.0
2011-11-03 10:15:00,170.64,171.2,170.55,171.05,444500.0,170.64,171.2,170.55,171.05,444500.0
2011-11-03 10:20:00,171.05,171.3,170.98,171.06,407400.0,171.05,171.3,170.98,171.06,407400.0
2011-11-03 10:25:00,171.08,171.42,171.05,171.3,293600.0,171.08,171.42,171.05,171.3,293600.0
2011-11-03 10:30:00,171.31,171.84,171.23,171.69,457700.0,171.31,171.84,171.23,171.69,457700.0
2011-11-03 10:35:00,171.73,171.76,171.35,171.43,398800.0,171.73,171.76,171.35,171.43,398800.0
2011-11-03 10:40:00,171.44,171.83,171.44,171.75,227200.0,171.44,171.83,171.44,171.75,227200.0
2011-11-03 10:45:00,171.79,171.93,171.4,171.43,269200.0,171.79,171.93,171.4,171.43,269200.0
2011-11-03 10:50:00,171.45,171.56,171.3,171.45,159300.0,171.45,171.56,171.3,171.45,159300.0
2011-11-03 10:55:00,171.45,171.57,171.21,171.25,275700.0,171.45,171.57,171.21,171.25,275700.0
2011-11-03 11:00:00,171.24,171.41,170.96,171.05,304400.0,171.24,171.41,170.96,171.05,304400.0
2011-11-03 11:05:00,171.04,171.2,171.0,171.05,142400.0,171.04,171.2,171.0,171.05,142400.0
2011-11-03 11:10:00,171.05,171.26,171.05,171.18,159200.0,171.05,171.26,171.05,171.18,159200.0
2011-11-03 11:15:00,171.19,171.28,170.78,170.91,262300.0,171.19,171.28,170.78,170.91,262300.0
2011-11-03 11:20:00,170.91,171.25,170.88,171.05,369800.0,170.91,171.25,170.88,171.05,369800.0
2011-11-03 11:25:00,171.09,171.29,171.09,171.27,130100.0,171.09,171.29,171.09,171.27,130100.0
2011-11-03 11:30:00,171.27,171.39,171.03,171.14,285400.0,171.27,171.39,171.03,171.14,285400.0
2011-11-03 11:35:00,171.13,171.17,170.89,170.93,63000.0,171.13,171.17,170.89,170.93,63000.0
2011-11-03 11:40:00,170.94,171.02,170.88,170.98,151200.0,170.94,171.02,170.88,170.98,151200.0
2011-11-03 11:45:00,171.01,171.02,170.86,170.91,89800.0,171.01,171.02,170.86,170.91,89800.0
2011-11-03 11:50:00,170.87,171.1,170.87,171.09,53300.0,170.87,171.1,170.87,171.09,53300.0
2011-11-03 11:55:00,171.1,171.16,170.92,170.96,125800.0,171.1,171.16,170.92,170.96,125800.0
2011-11-03 12:00:00,170.97,171.19,170.95,171.19,67600.0,170.97,171.19,170.95,171.19,67600.0
2011-11-03 12:05:00,171.2,171.29,171.11,171.27,86800.0,171.2,171.29,171.11,171.27,86800.0
2011-11-03 12:10:00,171.29,171.29,171.13,171.17,52900.0,171.29,171.29,171.13,171.17,52900.0
2011-11-03 12:15:00,171.16,171.27,171.08,171.23,58200.0,171.16,171.27,171.08,171.23,58200.0
2011-11-03 12:20:00,171.25,171.58,171.22,171.56,99100.0,171.25,171.58,171.22,171.56,99100.0
2011-11-03 12:25:00,171.55,171.73,171.53,171.56,159600.0,171.55,171.73,171.53,171.56,159600.0
2011-11-03 12:30:00,171.56,171.71,171.48,171.64,205900.0,171.56,171.71,171.48,171.64,205900.0
2011-11-03 12:35:00,171.66,171.76,171.63,171.69,77900.0,171.66,171.76,171.63,171.69,77900.0
2011-11-03 12:40:00,171.7,171.75,171.52,171.59,55800.0,171.7,171.75,171.52,171.59,55800.0
2011-11-03 12:45:00,171.56,171.77,171.46,171.74,144400.0,171.56,171.77,171.46,171.74,144400.0
2011-11-03 12:50:00,171.75,171.75,171.48,171.61,60800.0,171.75,171.75,171.48,171.61,60800.0
2011-11-03 12:55:00,171.6,171.75,171.6,171.68,111900.0,171.6,171.75,171.6,171.68,111900.0
2011-11-03 13:00:00,171.69,171.7,171.4,171.43,141900.0,171.69,171.7,171.4,171.43,141900.0
2011-11-03 13:05:00,171.41,171.61,171.41,171.53,76600.0,171.41,171.61,171.41,171.53,76600.0
2011-11-03 13:10:00,171.53,171.67,171.51,171.56,78700.0,171.53,171.67,171.51,171.56,78700.0
2011-11-03 13:15:00,171.57,171.76,171.48,171.72,135600.0,171.57,171.76,171.48,171.72,135600.0
2011-11-03 13:20:00,171.73,171.75,171.45,171.5,78500.0,171.73,171.75,171.45,171.5,78500.0
2011-11-03 13:25:00,171.5,171.66,171.46,171.6,133600.0,171.5,171.66,171.46,171.6,133600.0
2011-11-03 13:30:00,171.63,171.74,171.61,171.67,87700.0,171.63,171.74,171.61,171.67,87700.0
2011-11-03 13:35:00,171.67,171.95,171.67,171.94,173800.0,171.67,171.95,171.67,171.94,173800.0
2011-11-03 13:40:00,171.95,171.96,171.78,171.78,184200.0,171.95,171.96,171.78,171.78,184200.0
2011-11-03 13:45:00,171.79,171.92,171.7,171.88,137100.0,171.79,171.92,171.7,171.88,137100.0
2011-11-03 13:50:00,171.87,171.94,171.72,171.77,124000.0,171.87,171.94,171.72,171.77,124000.0
2011-11-03 13:55:00,171.76,171.77,171.56,171.6,110600.0,171.76,171.77,171.56,171.6,110600.0
2011-11-03 14:00:00,171.65,171.67,171.5,171.62,91000.0,171.65,171.67,171.5,171.62,91000.0
2011-11-03 14:05:00,171.63,171.85,171.59,171.72,82100.0,171.63,171.85,171.59,171.72,82100.0
2011-11-03 14:10:00,171.72,171.76,171.52,171.62,60500.0,171.72,171.76,171.52,171.62,60500.0
2011-11-03 14:15:00,171.61,171.69,171.5,171.52,54200.0,171.61,171.69,171.5,171.52,54200.0
2011-11-03 14:20:00,171.53,171.6,171.47,171.52,148500.0,171.53,171.6,171.47,171.52,148500.0
2011-11-03 14:25:00,171.52,171.61,171.44,171.46,65700.0,171.52,171.61,171.44,171.46,65700.0
2011-11-03 14:30:00,171.48,171.61,171.48,171.54,35200.0,171.48,171.61,171.48,171.54,35200.0
2011-11-03 14:35:00,171.54,171.65,171.5,171.63,40300.0,171.54,171.65,171.5,171.63,40300.0
2011-11-03 14:40:00,171.62,171.71,171.48,171.5,66200.0,171.62,171.71,171.48,171.5,66200.0
2011-11-03 14:45:00,171.48,171.51,171.42,171.43,41300.0,171.48,171.51,171.42,171.43,41300.0
2011-11-03 14:50:00,171.46,171.55,171.46,171.54,125200.0,171.46,171.55,171.46,171.54,125200.0
2011-11-03 14:55:00,171.54,171.67,171.54,171.65,67100.0,171.54,171.67,171.54,171.65,67100.0
2011-11-03 15:00:00,171.65,171.71,171.57,171.7,117600.0,171.65,171.71,171.57,171.7,117600.0
2011-11-03 15:05:00,171.7,172.02,171.7,171.93,295300.0,171.7,172.02,171.7,171.93,295300.0
2011-11-03 15:10:00,171.93,172.04,171.79,171.81,322000.0,171.93,172.04,171.79,171.81,322000.0
2011-11-03 15:15:00,171.83,171.93,171.79,171.88,404900.0,171.83,171.93,171.79,171.88,404900.0
2011-11-03 15:20:00,171.88,171.88,171.7,171.83,112100.0,171.88,171.88,171.7,171.83,112100.0
2011-11-03 15:25:00,171.84,171.87,171.62,171.65,117800.0,171.84,171.87,171.62,171.65,117800.0
2011-11-03 15:30:00,171.66,171.75,171.63,171.73,127000.0,171.66,171.75,171.63,171.73,127000.0
2011-11-03 15:35:00,171.72,171.79,171.57,171.63,167300.0,171.72,171.79,171.57,171.63,167300.0
2011-11-03 15:40:00,171.64,171.65,171.54,171.55,108500.0,171.64,171.65,171.54,171.55,108500.0
2011-11-03 15:45:00,171.55,171.62,171.5,171.58,192500.0,171.55,171.62,171.5,171.58,192500.0
2011-11-03 15:50:00,171.59,171.7,171.55,171.63,192600.0,171.59,171.7,171.55,171.63,192600.0
2011-11-03 15:55:00,171.63,171.76,171.54,171.7,360200.0,171.63,171.76,171.54,171.7,360200.0
2011-11-04 09:30:00,171.03,171.05,170.85,171.03,149000.0,171.03,171.05,170.85,171.03,149000.0
2011-11-04 09:35:00,171.02,171.32,170.99,171.23,304000.0,171.02,171.32,170.99,171.23,304000.0
2011-11-04 09:40:00,171.23,171.34,170.93,171.16,921600.0,171.23,171.34,170.93,171.16,921600.0
2011-11-04 09:45:00,171.17,171.19,170.86,171.07,339000.0,171.17,171.19,170.86,171.07,339000.0
2011-11-04 09:50:00,171.08,171.14,170.41,170.54,369600.0,171.08,171.14,170.41,170.54,369600.0
2011-11-04 09:55:00,170.53,170.59,170.3,170.44,261400.0,170.53,170.59,170.3,170.44,261400.0
2011-11-04 10:00:00,170.43,170.69,170.42,170.64,154300.0,170.43,170.69,170.42,170.64,154300.0
2011-11-04 10:05:00,170.63,170.64,170.53,170.58,100400.0,170.63,170.64,170.53,170.58,100400.0
2011-11-04 10:10:00,170.6,170.83,170.56,170.78,158500.0,170.6,170.83,170.56,170.78,158500.0
2011-11-04 10:15:00,170.8,170.83,170.65,170.75,116100.0,170.8,170.83,170.65,170.75,116100.0
2011-11-04 10:20:00,170.74,170.87,170.62,170.73,184100.0,170.74,170.87,170.62,170.73,184100.0
2011-11-04 10:25:00,170.74,170.79,170.56,170.65,74900.0,170.74,170.79,170.56,170.65,74900.0
2011-11-04 10:30:00,170.63,170.64,170.39,170.52,105100.0,170.63,170.64,170.39,170.52,105100.0
2011-11-04 10:35:00,170.53,170.6,170.35,170.48,148900.0,170.53,170.6,170.35,170.48,148900.0
2011-11-04 10:40:00,170.49,170.64,170.16,170.55,214800.0,170.49,170.64,170.16,170.55,214800.0
2011-11-04 10:45:00,170.53,170.7,170.48,170.68,94600.0,170.53,170.7,170.48,170.68,94600.0
2011-11-04 10:50:00,170.69,170.72,170.46,170.57,77000.0,170.69,170.72,170.46,170.57,77000.0
2011-11-04 10:55:00,170.57,170.62,170.37,170.4,78200.0,170.57,170.62,170.37,170.4,78200.0
2011-11-04 11:00:00,170.4,170.47,170.21,170.39,148400.0,170.4,170.47,170.21,170.39,148400.0
2011-11-04 11:05:00,170.4,170.6,170.33,170.57,99300.0,170.4,170.6,170.33,170.57,99300.0
2011-11-04 11:10:00,170.55,170.76,170.54,170.62,89700.0,170.55,170.76,170.54,170.62,89700.0
2011-11-04 11:15:00,170.64,170.69,170.42,170.5,72700.0,170.64,170.69,170.42,170.5,72700.0
2011-11-04 11:20:00,170.56,170.68,170.51,170.59,78200.0,170.56,170.68,170.51,170.59,78200.0
2011-11-04 11:25:00,170.59,170.78,170.56,170.6,83100.0,170.59,170.78,170.56,170.6,83100.0
2011-11-04 11:30:00,170.6,170.87,170.6,170.82,75600.0,170.6,170.87,170.6,170.82,75600.0
2011-11-04 11:35:00,170.83,170.86,170.71,170.86,148500.0,170.83,170.86,170.71,170.86,148500.0
2011-11-04 11:40:00,170.83,170.85,170.66,170.75,51500.0,170.83,170.85,170.66,170.75,51500.0
2011-11-04 11:45:00,170.76,170.77,170.54,170.59,86800.0,170.76,170.77,170.54,170.59,86800.0
2011-11-04 11:50:00,170.6,170.62,170.52,170.59,41000.0,170.6,170.62,170.52,170.59,41000.0
2011-11-04 11:55:00,170.59,170.67,170.53,170.59,39100.0,170.59,170.67,170.53,170.59,39100.0
2011-11-04 12:00:00,170.6,170.77,170.6,170.72,23700.0,170.6,170.77,170.6,170.72,23700.0
2011-11-04 12:05:00,170.73,170.73,170.55,170.56,35300.0,170.73,170.73,170.55,170.56,35300.0
2011-11-04 12:10:00,170.56,170.77,170.53,170.76,62700.0,170.56,170.77,170.53,170.76,62700.0
2011-11-04 12:15:00,170.76,170.94,170.71,170.89,121600.0,170.76,170.94,170.71,170.89,121600.0
2011-11-04 12:20:00,170.89,170.93,170.73,170.75,81100.0,170.89,170.93,170.73,170.75,81100.0
2011-11-04 12:25:00,170.75,170.84,170.71,170.77,53200.0,170.75,170.84,170.71,170.77,53200.0
2011-11-04 12:30:00,170.76,170.76,170.64,170.67,24600.0,170.76,170.76,170.64,170.67,24600.0
2011-11-04 12:35:00,170.67,170.67,170.54,170.56,52500.0,170.67,170.67,170.54,170.56,52500.0
2011-11-04 12:40:00,170.55,170.6,170.42,170.44,72900.0,170.55,170.6,170.42,170.44,72900.0
2011-11-04 12:45:00,170.47,170.6,170.45,170.6,24700.0,170.47,170.6,170.45,170.6,24700.0
2011-11-04 12:50:00,170.59,170.7,170.56,170.62,82700.0,170.59,170.7,170.56,170.62,82700.0
2011-11-04 12:55:00,170.6,170.68,170.57,170.65,37200.0,170.6,170.68,170.57,170.65,37200.0
2011-11-04 13:00:00,170.66,170.66,170.57,170.6,14500.0,170.66,170.66,170.57,170.6,14500.0
2011-11-04 13:05:00,170.57,170.65,170.53,170.64,29900.0,170.57,170.65,170.53,170.64,29900.0
2011-11-04 13:10:00,170.64,170.78,170.63,170.75,37600.0,170.64,170.78,170.63,170.75,37600.0
2011-11-04 13:15:00,170.75,170.87,170.62,170.69,61400.0,170.75,170.87,170.62,170.69,61400.0
2011-11-04 13:20:00,170.69,170.82,170.61,170.77,96200.0,170.69,170.82,170.61,170.77,96200.0
2011-11-04 13:25:00,170.78,170.94,170.67,170.67,76300.0,170.78,170.94,170.67,170.67,76300.0
2011-11-04 13:30:00,170.69,170.72,170.63,170.67,23700.0,170.69,170.72,170.63,170.67,23700.0
2011-11-04 13:35:00,170.68,170.7,170.62,170.65,22600.0,170.68,170.7,170.62,170.65,22600.0
2011-11-04 13:40:00,170.67,170.86,170.67,170.85,28600.0,170.67,170.86,170.67,170.85,28600.0
2011-11-04 13:45:00,170.83,171.0,170.8,170.97,359200.0,170.83,171.0,170.8,170.97,359200.0
2011-11-04 13:50:00,170.97,171.11,170.97,171.05,296300.0,170.97,171.11,170.97,171.05,296300.0
2011-11-04 13:55:00,171.05,171.05,170.91,171.04,80800.0,171.05,171.05,170.91,171.04,80800.0
2011-11-04 14:00:00,171.01,171.05,170.92,171.03,28200.0,171.01,171.05,170.92,171.03,28200.0
2011-11-04 14:05:00,171.02,171.07,170.96,170.96,82600.0,171.02,171.07,170.96,170.96,82600.0
2011-11-04 14:10:00,170.96,170.98,170.89,170.93,49400.0,170.96,170.98,170.89,170.93,49400.0
2011-11-04 14:15:00,170.93,171.0,170.89,170.98,21300.0,170.93,171.0,170.89,170.98,21300.0
2011-11-04 14:20:00,170.98,171.02,170.92,170.97,26200.0,170.98,171.02,170.92,170.97,26200.0
2011-11-04 14:25:00,171.0,171.03,170.96,170.98,24700.0,171.0,171.03,170.96,170.98,24700.0
2011-11-04 14:30:00,170.99,171.01,170.91,170.92,38700.0,170.99,171.01,170.91,170.92,38700.0
2011-11-04 14:35:00,170.9,170.92,170.82,170.83,29200.0,170.9,170.92,170.82,170.83,29200.0
2011-11-04 14:40:00,170.83,170.9,170.83,170.85,72600.0,170.83,170.9,170.83,170.85,72600.0
2011-11-04 14:45:00,170.85,170.94,170.85,170.92,31200.0,170.85,170.94,170.85,170.92,31200.0
2011-11-04 14:50:00,170.93,170.98,170.88,170.94,51400.0,170.93,170.98,170.88,170.94,51400.0
2011-11-04 14:55:00,170.93,170.94,170.86,170.89,43200.0,170.93,170.94,170.86,170.89,43200.0
2011-11-04 15:00:00,170.89,170.93,170.87,170.88,53400.0,170.89,170.93,170.87,170.88,53400.0
2011-11-04 15:05:00,170.87,170.89,170.75,170.76,83700.0,170.87,170.89,170.75,170.76,83700.0
2011-11-04 15:10:00,170.76,170.79,170.69,170.77,72000.0,170.76,170.79,170.69,170.77,72000.0
2011-11-04 15:15:00,170.77,170.85,170.76,170.8,67600.0,170.77,170.85,170.76,170.8,67600.0
2011-11-04 15:20:00,170.79,170.86,170.77,170.84,52400.0,170.79,170.86,170.77,170.84,52400.0
2011-11-04 15:25:00,170.84,170.89,170.82,170.88,32100.0,170.84,170.89,170.82,170.88,32100.0
2011-11-04 15:30:00,170.88,171.07,170.87,171.04,115200.0,170.88,171.07,170.87,171.04,115200.0
2011-11-04 15:35:00,171.04,171.05,170.98,171.01,65800.0,171.04,171.05,170.98,171.01,65800.0
2011-11-04 15:40:00,171.01,171.08,171.01,171.08,103300.0,171.01,171.08,171.01,171.08,103300.0
2011-11-04 15:45:00,171.08,171.12,171.04,171.1,100800.0,171.08,171.12,171.04,171.1,100800.0
2011-11-04 15:50:00,171.09,171.09,170.91,170.94,144900.0,171.09,171.09,170.91,170.94,144900.0
2011-11-04 15:55:00,170.94,170.94,170.79,170.82,364400.0,170.94,170.94,170.79,170.82,364400.0
2011-11-07 09:30:00,172.84,173.23,172.71,173.19,631800.0,172.84,173.23,172.71,173.19,631800.0
2011-11-07 09:35:00,173.18,173.26,173.09,173.11,311000.0,173.18,173.26,173.09,173.11,311000.0
2011-11-07 09:40:00,173.1,173.23,173.05,173.19,144900.0,173.1,173.23,173.05,173.19,144900.0
2011-11-07 09:45:00,173.18,173.44,173.16,173.18,285600.0,173.18,173.44,173.16,173.18,285600.0
2011-11-07 09:50:00,173.19,173.34,173.12,173.29,157400.0,173.19,173.34,173.12,173.29,157400.0
2011-11-07 09:55:00,173.29,173.4,173.21,173.36,150200.0,173.29,173.4,173.21,173.36,150200.0
2011-11-07 10:00:00,173.36,173.53,173.28,173.4,187400.0,173.36,173.53,173.28,173.4,187400.0
2011-11-07 10:05:00,173.41,173.42,173.22,173.42,153300.0,173.41,173.42,173.22,173.42,153300.0
2011-11-07 10:10:00,173.41,173.43,173.26,173.38,119700.0,173.41,173.43,173.26,173.38,119700.0
2011-11-07 10:15:00,173.38,173.47,173.22,173.22,102800.0,173.38,173.47,173.22,173.22,102800.0
2011-11-07 10:20:00,173.23,173.34,172.97,173.05,294500.0,173.23,173.34,172.97,173.05,294500.0
2011-11-07 10:25:00,173.04,173.16,172.97,173.03,215500.0,173.04,173.16,172.97,173.03,215500.0
2011-11-07 10:30:00,173.03,173.14,172.93,172.99,214700.0,173.03,173.14,172.93,172.99,214700.0
2011-11-07 10:35:00,172.99,173.1,172.93,173.03,123100.0,172.99,173.1,172.93,173.03,123100.0
2011-11-07 10:40:00,173.05,173.14,172.94,173.11,153100.0,173.05,173.14,172.94,173.11,153100.0
2011-11-07 10:45:00,173.1,173.23,173.06,173.19,119900.0,173.1,173.23,173.06,173.19,119900.0
2011-11-07 10:50:00,173.18,173.32,173.18,173.27,81800.0,173.18,173.32,173.18,173.27,81800.0
2011-11-07 10:55:00,173.26,173.36,173.22,173.25,98900.0,173.26,173.36,173.22,173.25,98900.0
2011-11-07 11:00:00,173.24,173.59,173.19,173.56,192000.0,173.24,173.59,173.19,173.56,192000.0
2011-11-07 11:05:00,173.55,173.57,173.44,173.48,175900.0,173.55,173.57,173.44,173.48,175900.0
2011-11-07 11:10:00,173.48,173.55,173.4,173.4,334800.0,173.48,173.55,173.4,173.4,334800.0
2011-11-07 11:15:00,173.41,173.49,173.38,173.42,83300.0,173.41,173.49,173.38,173.42,83300.0
2011-11-07 11:20:00,173.42,173.44,173.25,173.31,153200.0,173.42,173.44,173.25,173.31,153200.0
2011-11-07 11:25:00,173.3,173.34,173.23,173.33,184700.0,173.3,173.34,173.23,173.33,184700.0
2011-11-07 11:30:00,173.32,173.41,173.27,173.4,241600.0,173.32,173.41,173.27,173.4,241600.0
2011-11-07 11:35:00,173.4,173.43,173.36,173.42,115800.0,173.4,173.43,173.36,173.42,115800.0
2011-11-07 11:40:00,173.4,173.49,173.4,173.48,115300.0,173.4,173.49,173.4,173.48,115300.0
2011-11-07 11:45:00,173.48,173.56,173.45,173.53,97400.0,173.48,173.56,173.45,173.53,97400.0
2011-11-07 11:50:00,173.53,173.56,173.46,173.51,105700.0,173.53,173.56,173.46,173.51,105700.0
2011-11-07 11:55:00,173.49,173.51,173.42,173.46,103200.0,173.49,173.51,173.42,173.46,103200.0
2011-11-07 12:00:00,173.48,173.54,173.47,173.5,123500.0,173.48,173.54,173.47,173.5,123500.0
2011-11-07 12:05:00,173.52,173.59,173.48,173.53,117700.0,173.52,173.59,173.48,173.53,117700.0
2011-11-07 12:10:00,173.53,173.56,173.48,173.53,81200.0,173.53,173.56,173.48,173.53,81200.0
2011-11-07 12:15:00,173.52,173.52,173.36,173.43,198800.0,173.52,173.52,173.36,173.43,198800.0
2011-11-07 12:20:00,173.44,173.52,173.43,173.49,97800.0,173.44,173.52,173.43,173.49,97800.0
2011-11-07 12:25:00,173.49,173.52,173.29,173.32,169100.0,173.49,173.52,173.29,173.32,169100.0
2011-11-07 12:30:00,173.3,173.5,173.25,173.45,184100.0,173.3,173.5,173.25,173.45,184100.0
2011-11-07 12:35:00,173.46,173.68,173.4,173.6,186300.0,173.46,173.68,173.4,173.6,186300.0
2011-11-07 12:40:00,173.6,173.69,173.4,173.59,285900.0,173.6,173.69,173.4,173.59,285900.0
2011-11-07 12:45:00,173.6,173.76,173.59,173.72,143000.0,173.6,173.76,173.59,173.72,143000.0
2011-11-07 12:50:00,173.71,173.75,173.67,173.72,77500.0,173.71,173.75,173.67,173.72,77500.0
2011-11-07 12:55:00,173.72,173.81,173.71,173.77,144300.0,173.72,173.81,173.71,173.77,144300.0
2011-11-07 13:00:00,173.79,173.82,173.73,173.73,118300.0,173.79,173.82,173.73,173.73,118300.0
2011-11-07 13:05:00,173.72,173.78,173.71,173.78,102400.0,173.72,173.78,173.71,173.78,102400.0
2011-11-07 13:10:00,173.78,173.83,173.77,173.81,75200.0,173.78,173.83,173.77,173.81,75200.0
2011-11-07 13:15:00,173.81,173.83,173.76,173.81,122600.0,173.81,173.83,173.76,173.81,122600.0
2011-11-07 13:20:00,173.8,173.9,173.74,173.86,167300.0,173.8,173.9,173.74,173.86,167300.0
2011-11-07 13:25:00,173.86,174.21,173.83,174.14,365500.0,173.86,174.21,173.83,174.14,365500.0
2011-11-07 13:30:00,174.18,174.32,174.13,174.29,164100.0,174.18,174.32,174.13,174.29,164100.0
2011-11-07 13:35:00,174.28,174.29,174.13,174.19,76200.0,174.28,174.29,174.13,174.19,76200.0
2011-11-07 13:40:00,174.2,174.25,174.17,174.21,68400.0,174.2,174.25,174.17,174.21,68400.0
2011-11-07 13:45:00,174.2,174.22,174.04,174.06,124500.0,174.2,174.22,174.04,174.06,124500.0
2011-11-07 13:50:00,174.07,174.23,174.05,174.23,54500.0,174.07,174.23,174.05,174.23,54500.0
2011-11-07 13:55:00,174.23,174.32,174.19,174.2,143900.0,174.23,174.32,174.19,174.2,143900.0
2011-11-07 14:00:00,174.2,174.26,174.15,174.21,136700.0,174.2,174.26,174.15,174.21,136700.0
2011-11-07 14:05:00,174.19,174.24,174.13,174.21,122600.0,174.19,174.24,174.13,174.21,122600.0
2011-11-07 14:10:00,174.21,174.26,174.14,174.26,325100.0,174.21,174.26,174.14,174.26,325100.0
2011-11-07 14:15:00,174.25,174.3,174.23,174.27,147500.0,174.25,174.3,174.23,174.27,147500.0
2011-11-07 14:20:00,174.28,174.39,174.23,174.35,238200.0,174.28,174.39,174.23,174.35,238200.0
2011-11-07 14:25:00,174.35,174.44,174.35,174.4,245200.0,174.35,174.44,174.35,174.4,245200.0
2011-11-07 14:30:00,174.4,174.41,174.33,174.34,180900.0,174.4,174.41,174.33,174.34,180900.0
2011-11-07 14:35:00,174.35,174.47,174.35,174.46,232400.0,174.35,174.47,174.35,174.46,232400.0
2011-11-07 14:40:00,174.46,174.52,174.42,174.51,247000.0,174.46,174.52,174.42,174.51,247000.0
2011-11-07 14:45:00,174.52,174.55,174.48,174.5,191500.0,174.52,174.55,174.48,174.5,191500.0
2011-11-07 14:50:00,174.5,174.66,174.49,174.59,225300.0,174.5,174.66,174.49,174.59,225300.0
2011-11-07 14:55:00,174.59,174.62,174.49,174.57,451100.0,174.59,174.62,174.49,174.57,451100.0
2011-11-07 15:00:00,174.58,174.58,174.52,174.56,329600.0,174.58,174.58,174.52,174.56,329600.0
2011-11-07 15:05:00,174.56,174.69,174.55,174.68,206400.0,174.56,174.69,174.55,174.68,206400.0
2011-11-07 15:10:00,174.68,174.74,174.5,174.74,259400.0,174.68,174.74,174.5,174.74,259400.0
2011-11-07 15:15:00,174.74,174.75,174.7,174.71,162300.0,174.74,174.75,174.7,174.71,162300.0
2011-11-07 15:20:00,174.71,174.76,174.68,174.74,127100.0,174.71,174.76,174.68,174.74,127100.0
2011-11-07 15:25:00,174.73,174.74,174.68,174.68,152600.0,174.73,174.74,174.68,174.68,152600.0
2011-11-07 15:30:00,174.68,174.73,174.67,174.72,198000.0,174.68,174.73,174.67,174.72,198000.0
2011-11-07 15:35:00,174.72,174.79,174.67,174.78,286100.0,174.72,174.79,174.67,174.78,286100.0
2011-11-07 15:40:00,174.78,174.92,174.77,174.92,384000.0,174.78,174.92,174.77,174.92,384000.0
2011-11-07 15:45:00,174.91,174.94,174.9,174.94,402500.0,174.91,174.94,174.9,174.94,402500.0
2011-11-07 15:50:00,174.93,174.98,174.91,174.96,526300.0,174.93,174.98,174.91,174.96,526300.0
2011-11-07 15:55:00,174.95,175.0,174.91,174.97,776500.0,174.95,175.0,174.91,174.97,776500.0
2011-11-08 09:30:00,174.34,174.36,174.25,174.33,341400.0,174.34,174.36,174.25,174.33,341400.0
2011-11-08 09:35:00,174.31,174.34,174.05,174.33,294200.0,174.31,174.34,174.05,174.33,294200.0
2011-11-08 09:40:00,174.31,174.64,174.19,174.59,288900.0,174.31,174.64,174.19,174.59,288900.0
2011-11-08 09:45:00,174.62,174.66,174.51,174.57,191700.0,174.62,174.66,174.51,174.57,191700.0
2011-11-08 09:50:00,174.56,174.69,174.55,174.63,135000.0,174.56,174.69,174.55,174.63,135000.0
2011-11-08 09:55:00,174.62,174.75,174.59,174.7,187800.0,174.62,174.75,174.59,174.7,187800.0
2011-11-08 10:00:00,174.72,174.87,174.59,174.64,138300.0,174.72,174.87,174.59,174.64,138300.0
2011-11-08 10:05:00,174.66,174.68,174.32,174.46,181800.0,174.66,174.68,174.32,174.46,181800.0
2011-11-08 10:10:00,174.46,174.46,174.04,174.21,295300.0,174.46,174.46,174.04,174.21,295300.0
2011-11-08 10:15:00,174.19,174.39,174.0,174.29,249400.0,174.19,174.39,174.0,174.29,249400.0
2011-11-08 10:20:00,174.3,174.38,174.1,174.34,180500.0,174.3,174.38,174.1,174.34,180500.0
2011-11-08 10:25:00,174.3,174.32,173.86,174.0,336000.0,174.3,174.32,173.86,174.0,336000.0
2011-11-08 10:30:00,174.0,174.27,173.99,174.22,133500.0,174.0,174.27,173.99,174.22,133500.0
2011-11-08 10:35:00,174.22,174.54,174.14,174.54,126600.0,174.22,174.54,174.14,174.54,126600.0
2011-11-08 10:40:00,174.51,174.6,174.34,174.47,71100.0,174.51,174.6,174.34,174.47,71100.0
2011-11-08 10:45:00,174.48,174.63,174.45,174.51,90700.0,174.48,174.63,174.45,174.51,90700.0
2011-11-08 10:50:00,174.51,174.54,174.37,174.51,59600.0,174.51,174.54,174.37,174.51,59600.0
2011-11-08 10:55:00,174.51,174.55,174.41,174.51,30700.0,174.51,174.55,174.41,174.51,30700.0
2011-11-08 11:00:00,174.48,174.61,174.45,174.58,188600.0,174.48,174.61,174.45,174.58,188600.0
2011-11-08 11:05:00,174.59,174.63,174.45,174.53,97600.0,174.59,174.63,174.45,174.53,97600.0
2011-11-08 11:10:00,174.54,174.68,174.49,174.67,228500.0,174.54,174.68,174.49,174.67,228500.0
2011-11-08 11:15:00,174.66,174.68,174.48,174.52,152800.0,174.66,174.68,174.48,174.52,152800.0
2011-11-08 11:20:00,174.53,174.55,174.34,174.34,47600.0,174.53,174.55,174.34,174.34,47600.0
2011-11-08 11:25:00,174.34,174.63,174.28,174.62,85900.0,174.34,174.63,174.28,174.62,85900.0
2011-11-08 11:30:00,174.58,174.65,174.5,174.65,23200.0,174.58,174.65,174.5,174.65,23200.0
2011-11-08 11:35:00,174.66,174.68,174.59,174.61,47700.0,174.66,174.68,174.59,174.61,47700.0
2011-11-08 11:40:00,174.6,174.62,174.56,174.62,21200.0,174.6,174.62,174.56,174.62,21200.0
2011-11-08 11:45:00,174.61,174.67,174.56,174.67,46900.0,174.61,174.67,174.56,174.67,46900.0
2011-11-08 11:50:00,174.66,174.66,174.6,174.6,26300.0,174.66,174.66,174.6,174.6,26300.0
2011-11-08 11:55:00,174.61,174.66,174.59,174.62,48100.0,174.61,174.66,174.59,174.62,48100.0
2011-11-08 12:00:00,174.62,174.71,174.53,174.69,112200.0,174.62,174.71,174.53,174.69,112200.0
2011-11-08 12:05:00,174.69,174.78,174.68,174.78,96700.0,174.69,174.78,174.68,174.78,96700.0
2011-11-08 12:10:00,174.79,174.95,174.77,174.9,251900.0,174.79,174.95,174.77,174.9,251900.0
2011-11-08 12:15:00,174.9,175.15,174.89,175.07,620400.0,174.9,175.15,174.89,175.07,620400.0
2011-11-08 12:20:00,175.07,175.26,175.0,175.09,224800.0,175.07,175.26,175.0,175.09,224800.0
2011-11-08 12:25:00,175.08,175.28,175.04,175.23,104600.0,175.08,175.28,175.04,175.23,104600.0
2011-11-08 12:30:00,175.23,175.4,175.2,175.33,199500.0,175.23,175.4,175.2,175.33,199500.0
2011-11-08 12:35:00,175.34,175.39,175.15,175.17,198900.0,175.34,175.39,175.15,175.17,198900.0
2011-11-08 12:40:00,175.18,175.42,175.18,175.39,163800.0,175.18,175.42,175.18,175.39,163800.0
2011-11-08 12:45:00,175.42,175.46,175.26,175.27,281400.0,175.42,175.46,175.26,175.27,281400.0
2011-11-08 12:50:00,175.27,175.32,175.1,175.13,130900.0,175.27,175.32,175.1,175.13,130900.0
2011-11-08 12:55:00,175.13,175.2,175.05,175.2,134400.0,175.13,175.2,175.05,175.2,134400.0
2011-11-08 13:00:00,175.19,175.25,175.15,175.24,68100.0,175.19,175.25,175.15,175.24,68100.0
2011-11-08 13:05:00,175.23,175.23,175.06,175.07,99300.0,175.23,175.23,175.06,175.07,99300.0
2011-11-08 13:10:00,175.09,175.25,174.95,174.97,211700.0,175.09,175.25,174.95,174.97,211700.0
2011-11-08 13:15:00,174.99,175.15,174.96,175.1,76900.0,174.99,175.15,174.96,175.1,76900.0
2011-11-08 13:20:00,175.09,175.1,175.01,175.02,44600.0,175.09,175.1,175.01,175.02,44600.0
2011-11-08 13:25:00,175.01,175.06,174.92,174.93,206600.0,175.01,175.06,174.92,174.93,206600.0
2011-11-08 13:30:00,174.93,175.04,174.89,174.99,57700.0,174.93,175.04,174.89,174.99,57700.0
2011-11-08 13:35:00,174.98,174.99,174.77,174.91,86700.0,174.98,174.99,174.77,174.91,86700.0
2011-11-08 13:40:00,174.89,174.95,174.82,174.86,53100.0,174.89,174.95,174.82,174.86,53100.0
2011-11-08 13:45:00,174.85,175.06,174.82,175.01,74600.0,174.85,175.06,174.82,175.01,74600.0
2011-11-08 13:50:00,175.0,175.05,174.96,175.0,75000.0,175.0,175.05,174.96,175.0,75000.0
2011-11-08 13:55:00,175.01,175.06,174.52,174.64,332500.0,175.01,175.06,174.52,174.64,332500.0
2011-11-08 14:00:00,174.64,174.67,174.0,174.24,726000.0,174.64,174.67,174.0,174.24,726000.0
2011-11-08 14:05:00,174.2,174.27,173.88,174.23,375200.0,174.2,174.27,173.88,174.23,375200.0
2011-11-08 14:10:00,174.23,174.45,174.15,174.39,256000.0,174.23,174.45,174.15,174.39,256000.0
2011-11-08 14:15:00,174.38,174.48,174.34,174.41,140800.0,174.38,174.48,174.34,174.41,140800.0
2011-11-08 14:20:00,174.4,174.51,174.38,174.48,88900.0,174.4,174.51,174.38,174.48,88900.0
2011-11-08 14:25:00,174.49,174.49,174.3,174.32,76500.0,174.49,174.49,174.3,174.32,76500.0
2011-11-08 14:30:00,174.33,174.38,173.93,173.95,144700.0,174.33,174.38,173.93,173.95,144700.0
2011-11-08 14:35:00,173.94,173.98,173.6,173.96,553100.0,173.94,173.98,173.6,173.96,553100.0
2011-11-08 14:40:00,173.97,174.0,173.54,173.6,183600.0,173.97,174.0,173.54,173.6,183600.0
2011-11-08 14:45:00,173.63,173.64,172.9,173.05,654500.0,173.63,173.64,172.9,173.05,654500.0
2011-11-08 14:50:00,173.04,173.23,172.92,173.17,269100.0,173.04,173.23,172.92,173.17,269100.0
2011-11-08 14:55:00,173.19,173.42,173.17,173.4,117300.0,173.19,173.42,173.17,173.4,117300.0
2011-11-08 15:00:00,173.4,173.52,173.26,173.43,88200.0,173.4,173.52,173.26,173.43,88200.0
2011-11-08 15:05:00,173.41,173.54,173.41,173.47,98000.0,173.41,173.54,173.41,173.47,98000.0
2011-11-08 15:10:00,173.44,173.53,173.33,173.52,80900.0,173.44,173.53,173.33,173.52,80900.0
2011-11-08 15:15:00,173.52,173.73,173.51,173.69,161700.0,173.52,173.73,173.51,173.69,161700.0
2011-11-08 15:20:00,173.71,173.79,173.7,173.76,99700.0,173.71,173.79,173.7,173.76,99700.0
2011-11-08 15:25:00,173.75,173.76,173.6,173.64,61500.0,173.75,173.76,173.6,173.64,61500.0
2011-11-08 15:30:00,173.63,173.74,173.62,173.68,50000.0,173.63,173.74,173.62,173.68,50000.0
2011-11-08 15:35:00,173.68,173.7,173.6,173.68,99100.0,173.68,173.7,173.6,173.68,99100.0
2011-11-08 15:40:00,173.68,173.69,173.61,173.64,83100.0,173.68,173.69,173.61,173.64,83100.0
2011-11-08 15:45:00,173.63,173.69,173.59,173.63,132000.0,173.63,173.69,173.59,173.63,132000.0
2011-11-08 15:50:00,173.63,173.68,173.57,173.57,134200.0,173.63,173.68,173.57,173.57,134200.0
2011-11-08 15:55:00,173.59,173.61,173.52,173.55,317700.0,173.59,173.61,173.52,173.55,317700.0
2011-11-09 09:30:00,174.24,174.49,174.08,174.38,370400.0,174.24,174.49,174.08,174.38,370400.0
2011-11-09 09:35:00,174.4,174.7,174.3,174.45,293700.0,174.4,174.7,174.3,174.45,293700.0
2011-11-09 09:40:00,174.45,174.49,174.16,174.3,251300.0,174.45,174.49,174.16,174.3,251300.0
2011-11-09 09:45:00,174.3,174.31,173.4,173.57,487500.0,174.3,174.31,173.4,173.57,487500.0
2011-11-09 09:50:00,173.55,173.7,173.51,173.64,147600.0,173.55,173.7,173.51,173.64,147600.0
2011-11-09 09:55:00,173.63,173.67,173.25,173.6,175600.0,173.63,173.67,173.25,173.6,175600.0
2011-11-09 10:00:00,173.61,173.7,173.33,173.56,241300.0,173.61,173.7,173.33,173.56,241300.0
2011-11-09 10:05:00,173.56,173.71,173.46,173.66,236000.0,173.56,173.71,173.46,173.66,236000.0
2011-11-09 10:10:00,173.69,173.93,173.59,173.86,205200.0,173.69,173.93,173.59,173.86,205200.0
2011-11-09 10:15:00,173.87,173.96,173.67,173.79,457400.0,173.87,173.96,173.67,173.79,457400.0
2011-11-09 10:20:00,173.79,173.99,173.78,173.84,79500.0,173.79,173.99,173.78,173.84,79500.0
2011-11-09 10:25:00,173.89,173.92,173.45,173.63,147500.0,173.89,173.92,173.45,173.63,147500.0
2011-11-09 10:30:00,173.63,174.09,173.63,173.97,157400.0,173.63,174.09,173.63,173.97,157400.0
2011-11-09 10:35:00,174.0,174.02,173.87,173.92,85600.0,174.0,174.02,173.87,173.92,85600.0
2011-11-09 10:40:00,173.93,174.56,173.93,174.55,340600.0,173.93,174.56,173.93,174.55,340600.0
2011-11-09 10:45:00,174.56,174.68,174.4,174.44,173000.0,174.56,174.68,174.4,174.44,173000.0
2011-11-09 10:50:00,174.46,174.64,174.36,174.45,99300.0,174.46,174.64,174.36,174.45,99300.0
2011-11-09 10:55:00,174.44,174.67,174.38,174.48,127600.0,174.44,174.67,174.38,174.48,127600.0
2011-11-09 11:00:00,174.46,174.55,174.17,174.18,120600.0,174.46,174.55,174.17,174.18,120600.0
2011-11-09 11:05:00,174.19,174.4,174.19,174.36,58100.0,174.19,174.4,174.19,174.36,58100.0
2011-11-09 11:10:00,174.36,174.46,174.21,174.24,36000.0,174.36,174.46,174.21,174.24,36000.0
2011-11-09 11:15:00,174.25,174.5,174.2,174.48,49100.0,174.25,174.5,174.2,174.48,49100.0
2011-11-09 11:20:00,174.5,174.81,174.4,174.71,230100.0,174.5,174.81,174.4,174.71,230100.0
2011-11-09 11:25:00,174.7,174.7,174.37,174.44,214700.0,174.7,174.7,174.37,174.44,214700.0
2011-11-09 11:30:00,174.45,174.62,174.44,174.48,68600.0,174.45,174.62,174.44,174.48,68600.0
2011-11-09 11:35:00,174.47,174.49,174.39,174.44,49900.0,174.47,174.49,174.39,174.44,49900.0
2011-11-09 11:40:00,174.42,174.45,173.82,173.98,204600.0,174.42,174.45,173.82,173.98,204600.0
2011-11-09 11:45:00,173.99,174.18,173.89,174.11,83900.0,173.99,174.18,173.89,174.11,83900.0
2011-11-09 11:50:00,174.12,174.28,174.08,174.23,45800.0,174.12,174.28,174.08,174.23,45800.0
2011-11-09 11:55:00,174.25,174.3,173.96,174.03,32300.0,174.25,174.3,173.96,174.03,32300.0
2011-11-09 12:00:00,174.02,174.15,173.91,174.1,60500.0,174.02,174.15,173.91,174.1,60500.0
2011-11-09 12:05:00,174.1,174.11,173.96,174.05,34100.0,174.1,174.11,173.96,174.05,34100.0
2011-11-09 12:10:00,174.02,174.12,173.65,173.76,172100.0,174.02,174.12,173.65,173.76,172100.0
2011-11-09 12:15:00,173.75,174.0,173.7,173.99,86300.0,173.75,174.0,173.7,173.99,86300.0
2011-11-09 12:20:00,173.99,174.1,173.95,174.01,26300.0,173.99,174.1,173.95,174.01,26300.0
2011-11-09 12:25:00,174.01,174.02,173.74,173.82,71500.0,174.01,174.02,173.74,173.82,71500.0
2011-11-09 12:30:00,173.79,174.05,173.79,173.99,54500.0,173.79,174.05,173.79,173.99,54500.0
2011-11-09 12:35:00,173.98,174.13,173.98,174.09,53100.0,173.98,174.13,173.98,174.09,53100.0
2011-11-09 12:40:00,174.06,174.07,173.95,174.07,21200.0,174.06,174.07,173.95,174.07,21200.0
2011-11-09 12:45:00,174.06,174.17,173.96,174.15,55400.0,174.06,174.17,173.96,174.15,55400.0
2011-11-09 12:50:00,174.12,174.34,174.1,174.32,52000.0,174.12,174.34,174.1,174.32,52000.0
2011-11-09 12:55:00,174.34,174.39,174.18,174.25,56200.0,174.34,174.39,174.18,174.25,56200.0
2011-11-09 13:00:00,174.25,174.27,174.1,174.1,47100.0,174.25,174.27,174.1,174.1,47100.0
2011-11-09 13:05:00,174.12,174.21,174.11,174.17,66000.0,174.12,174.21,174.11,174.17,66000.0
2011-11-09 13:10:00,174.15,174.15,174.08,174.13,41500.0,174.15,174.15,174.08,174.13,41500.0
2011-11-09 13:15:00,174.12,174.18,173.94,173.98,104600.0,174.12,174.18,173.94,173.98,104600.0
2011-11-09 13:20:00,173.97,174.0,173.81,173.92,57500.0,173.97,174.0,173.81,173.92,57500.0
2011-11-09 13:25:00,173.93,174.25,173.93,174.21,56400.0,173.93,174.25,173.93,174.21,56400.0
2011-11-09 13:30:00,174.24,174.24,173.98,174.07,34100.0,174.24,174.24,173.98,174.07,34100.0
2011-11-09 13:35:00,174.05,174.11,173.92,173.92,50900.0,174.05,174.11,173.92,173.92,50900.0
2011-11-09 13:40:00,173.92,174.08,173.84,174.07,24100.0,173.92,174.08,173.84,174.07,24100.0
2011-11-09 13:45:00,174.08,174.15,173.87,173.88,28200.0,174.08,174.15,173.87,173.88,28200.0
2011-11-09 13:50:00,173.89,173.92,173.76,173.76,68000.0,173.89,173.92,173.76,173.76,68000.0
2011-11-09 13:55:00,173.76,173.79,173.57,173.7,112500.0,173.76,173.79,173.57,173.7,112500.0
2011-11-09 14:00:00,173.71,173.71,173.3,173.34,152000.0,173.71,173.71,173.3,173.34,152000.0
2011-11-09 14:05:00,173.34,173.45,173.3,173.39,108100.0,173.34,173.45,173.3,173.39,108100.0
2011-11-09 14:10:00,173.4,173.43,173.25,173.31,87600.0,173.4,173.43,173.25,173.31,87600.0
2011-11-09 14:15:00,173.35,173.41,173.13,173.33,174700.0,173.35,173.41,173.13,173.33,174700.0
2011-11-09 14:20:00,173.33,173.44,172.55,172.74,306700.0,173.33,173.44,172.55,172.74,306700.0
2011-11-09 14:25:00,172.77,172.86,172.31,172.82,241600.0,172.77,172.86,172.31,172.82,241600.0
2011-11-09 14:30:00,172.81,172.87,172.61,172.78,186800.0,172.81,172.87,172.61,172.78,186800.0
2011-11-09 14:35:00,172.77,172.87,172.7,172.83,97700.0,172.77,172.87,172.7,172.83,97700.0
2011-11-09 14:40:00,172.82,173.03,172.7,173.02,189600.0,172.82,173.03,172.7,173.02,189600.0
2011-11-09 14:45:00,173.04,173.08,172.81,172.89,108800.0,173.04,173.08,172.81,172.89,108800.0
2011-11-09 14:50:00,172.85,172.95,172.79,172.9,121100.0,172.85,172.95,172.79,172.9,121100.0
2011-11-09 14:55:00,172.9,172.91,172.73,172.76,76300.0,172.9,172.91,172.73,172.76,76300.0
2011-11-09 15:00:00,172.74,172.78,172.57,172.57,137300.0,172.74,172.78,172.57,172.57,137300.0
2011-11-09 15:05:00,172.58,172.67,172.4,172.57,182700.0,172.58,172.67,172.4,172.57,182700.0
2011-11-09 15:10:00,172.59,172.61,172.42,172.42,77900.0,172.59,172.61,172.42,172.42,77900.0
2011-11-09 15:15:00,172.44,172.51,171.65,171.78,425000.0,172.44,172.51,171.65,171.78,425000.0
2011-11-09 15:20:00,171.78,172.06,171.77,172.03,243100.0,171.78,172.06,171.77,172.03,243100.0
2011-11-09 15:25:00,172.05,172.14,172.0,172.08,155600.0,172.05,172.14,172.0,172.08,155600.0
2011-11-09 15:30:00,172.09,172.1,171.67,171.73,280400.0,172.09,172.1,171.67,171.73,280400.0
2011-11-09 15:35:00,171.72,171.85,171.61,171.69,151600.0,171.72,171.85,171.61,171.69,151600.0
2011-11-09 15:40:00,171.69,171.76,171.62,171.65,223800.0,171.69,171.76,171.62,171.65,223800.0
2011-11-09 15:45:00,171.66,171.91,171.64,171.75,239500.0,171.66,171.91,171.64,171.75,239500.0
2011-11-09 15:50:00,171.76,172.22,171.75,172.2,214700.0,171.76,172.22,171.75,172.2,214700.0
2011-11-09 15:55:00,172.19,172.25,172.01,172.11,336100.0,172.19,172.25,172.01,172.11,336100.0
2011-11-10 09:30:00,172.43,172.59,172.14,172.15,239900.0,172.43,172.59,172.14,172.15,239900.0
2011-11-10 09:35:00,172.17,172.18,171.84,172.0,233300.0,172.17,172.18,171.84,172.0,233300.0
2011-11-10 09:40:00,171.98,172.01,171.72,171.91,146600.0,171.98,172.01,171.72,171.91,146600.0
2011-11-10 09:45:00,171.9,172.0,171.52,171.63,186100.0,171.9,172.0,171.52,171.63,186100.0
2011-11-10 09:50:00,171.62,171.62,171.28,171.43,259300.0,171.62,171.62,171.28,171.43,259300.0
2011-11-10 09:55:00,171.42,171.43,171.04,171.22,155300.0,171.42,171.43,171.04,171.22,155300.0
2011-11-10 10:00:00,171.23,171.3,170.5,170.79,391700.0,171.23,171.3,170.5,170.79,391700.0
2011-11-10 10:05:00,170.8,171.1,170.78,170.81,197200.0,170.8,171.1,170.78,170.81,197200.0
2011-11-10 10:10:00,170.82,170.96,170.73,170.77,137200.0,170.82,170.96,170.73,170.77,137200.0
2011-11-10 10:15:00,170.75,170.75,169.66,170.16,814500.0,170.75,170.75,169.66,170.16,814500.0
2011-11-10 10:20:00,170.16,170.24,169.61,169.73,521700.0,170.16,170.24,169.61,169.73,521700.0
2011-11-10 10:25:00,169.71,169.94,169.25,169.75,632700.0,169.71,169.94,169.25,169.75,632700.0
2011-11-10 10:30:00,169.73,169.84,168.83,169.39,561300.0,169.73,169.84,168.83,169.39,561300.0
2011-11-10 10:35:00,169.39,169.58,169.3,169.58,251300.0,169.39,169.58,169.3,169.58,251300.0
2011-11-10 10:40:00,169.55,170.02,169.49,169.82,301100.0,169.55,170.02,169.49,169.82,301100.0
2011-11-10 10:45:00,169.81,169.85,169.58,169.62,113700.0,169.81,169.85,169.58,169.62,113700.0
2011-11-10 10:50:00,169.63,170.03,169.57,169.97,129100.0,169.63,170.03,169.57,169.97,129100.0
2011-11-10 10:55:00,169.97,170.38,169.92,170.38,424600.0,169.97,170.38,169.92,170.38,424600.0
2011-11-10 11:00:00,170.35,170.37,170.12,170.17,108900.0,170.35,170.37,170.12,170.17,108900.0
2011-11-10 11:05:00,170.17,170.29,169.73,169.88,175700.0,170.17,170.29,169.73,169.88,175700.0
2011-11-10 11:10:00,169.88,169.99,169.72,169.85,206000.0,169.88,169.99,169.72,169.85,206000.0
2011-11-10 11:15:00,169.83,169.87,169.65,169.87,205900.0,169.83,169.87,169.65,169.87,205900.0
2011-11-10 11:20:00,169.9,170.13,169.88,170.12,311600.0,169.9,170.13,169.88,170.12,311600.0
2011-11-10 11:25:00,170.13,170.22,169.95,170.0,75800.0,170.13,170.22,169.95,170.0,75800.0
2011-11-10 11:30:00,170.0,170.32,169.92,170.29,260300.0,170.0,170.32,169.92,170.29,260300.0
2011-11-10 11:35:00,170.23,170.31,170.14,170.14,40500.0,170.23,170.31,170.14,170.14,40500.0
2011-11-10 11:40:00,170.16,170.77,170.1,170.77,211000.0,170.16,170.77,170.1,170.77,211000.0
2011-11-10 11:45:00,170.77,170.94,170.67,170.68,183700.0,170.77,170.94,170.67,170.68,183700.0
2011-11-10 11:50:00,170.7,170.8,170.59,170.62,80500.0,170.7,170.8,170.59,170.62,80500.0
2011-11-10 11:55:00,170.63,170.72,170.59,170.68,32700.0,170.63,170.72,170.59,170.68,32700.0
2011-11-10 12:00:00,170.68,170.74,170.35,170.39,54800.0,170.68,170.74,170.35,170.39,54800.0
2011-11-10 12:05:00,170.33,170.47,170.28,170.39,54900.0,170.33,170.47,170.28,170.39,54900.0
2011-11-10 12:10:00,170.39,170.56,170.12,170.3,74100.0,170.39,170.56,170.12,170.3,74100.0
2011-11-10 12:15:00,170.25,170.49,170.22,170.47,59500.0,170.25,170.49,170.22,170.47,59500.0
2011-11-10 12:20:00,170.45,170.6,170.42,170.58,57300.0,170.45,170.6,170.42,170.58,57300.0
2011-11-10 12:25:00,170.58,170.61,170.06,170.09,85100.0,170.58,170.61,170.06,170.09,85100.0
2011-11-10 12:30:00,170.15,170.26,169.92,169.99,53400.0,170.15,170.26,169.92,169.99,53400.0
2011-11-10 12:35:00,170.0,170.03,169.8,170.03,108800.0,170.0,170.03,169.8,170.03,108800.0
2011-11-10 12:40:00,170.04,170.3,169.96,170.05,88100.0,170.04,170.3,169.96,170.05,88100.0
2011-11-10 12:45:00,170.05,170.41,170.02,170.41,68100.0,170.05,170.41,170.02,170.41,68100.0
2011-11-10 12:50:00,170.41,170.53,170.25,170.49,76700.0,170.41,170.53,170.25,170.49,76700.0
2011-11-10 12:55:00,170.54,170.67,170.46,170.62,59600.0,170.54,170.67,170.46,170.62,59600.0
2011-11-10 13:00:00,170.64,170.97,170.62,170.85,132200.0,170.64,170.97,170.62,170.85,132200.0
2011-11-10 13:05:00,170.87,170.91,170.62,170.85,52800.0,170.87,170.91,170.62,170.85,52800.0
2011-11-10 13:10:00,170.84,171.27,170.78,171.14,129500.0,170.84,171.27,170.78,171.14,129500.0
2011-11-10 13:15:00,171.14,171.5,171.13,171.31,180100.0,171.14,171.5,171.13,171.31,180100.0
2011-11-10 13:20:00,171.31,171.46,171.3,171.43,104400.0,171.31,171.46,171.3,171.43,104400.0
2011-11-10 13:25:00,171.41,171.41,170.94,171.09,85100.0,171.41,171.41,170.94,171.09,85100.0
2011-11-10 13:30:00,171.11,171.32,171.06,171.17,54900.0,171.11,171.32,171.06,171.17,54900.0
2011-11-10 13:35:00,171.16,171.37,171.09,171.32,37200.0,171.16,171.37,171.09,171.32,37200.0
2011-11-10 13:40:00,171.33,171.38,171.04,171.08,31600.0,171.33,171.38,171.04,171.08,31600.0
2011-11-10 13:45:00,171.02,171.25,170.93,171.1,60300.0,171.02,171.25,170.93,171.1,60300.0
2011-11-10 13:50:00,171.11,171.2,171.01,171.1,57700.0,171.11,171.2,171.01,171.1,57700.0
2011-11-10 13:55:00,171.09,171.18,171.08,171.17,33800.0,171.09,171.18,171.08,171.17,33800.0
2011-11-10 14:00:00,171.17,171.29,170.94,171.01,52800.0,171.17,171.29,170.94,171.01,52800.0
2011-11-10 14:05:00,171.01,171.22,170.99,171.11,43400.0,171.01,171.22,170.99,171.11,43400.0
2011-11-10 14:10:00,171.12,171.31,171.04,171.28,39900.0,171.12,171.31,171.04,171.28,39900.0
2011-11-10 14:15:00,171.31,171.39,171.17,171.21,44600.0,171.31,171.39,171.17,171.21,44600.0
2011-11-10 14:20:00,171.2,171.28,171.13,171.25,43900.0,171.2,171.28,171.13,171.25,43900.0
2011-11-10 14:25:00,171.25,171.32,171.08,171.12,42100.0,171.25,171.32,171.08,171.12,42100.0
2011-11-10 14:30:00,171.13,171.28,171.0,171.15,57700.0,171.13,171.28,171.0,171.15,57700.0
2011-11-10 14:35:00,171.17,171.17,171.02,171.11,34900.0,171.17,171.17,171.02,171.11,34900.0
2011-11-10 14:40:00,171.09,171.33,171.06,171.31,74600.0,171.09,171.33,171.06,171.31,74600.0
2011-11-10 14:45:00,171.31,171.35,171.23,171.3,71500.0,171.31,171.35,171.23,171.3,71500.0
2011-11-10 14:50:00,171.31,171.37,171.28,171.33,38900.0,171.31,171.37,171.28,171.33,38900.0
2011-11-10 14:55:00,171.33,171.34,171.07,171.07,34100.0,171.33,171.34,171.07,171.07,34100.0
2011-11-10 15:00:00,171.09,171.21,171.07,171.19,54000.0,171.09,171.21,171.07,171.19,54000.0
2011-11-10 15:05:00,171.19,171.4,171.19,171.32,62700.0,171.19,171.4,171.19,171.32,62700.0
2011-11-10 15:10:00,171.31,171.4,171.29,171.38,35200.0,171.31,171.4,171.29,171.38,35200.0
2011-11-10 15:15:00,171.41,171.43,171.37,171.38,28500.0,171.41,171.43,171.37,171.38,28500.0
2011-11-10 15:20:00,171.38,171.47,171.31,171.43,85100.0,171.38,171.47,171.31,171.43,85100.0
2011-11-10 15:25:00,171.4,171.52,171.4,171.42,46400.0,171.4,171.52,171.4,171.42,46400.0
2011-11-10 15:30:00,171.44,171.47,171.33,171.37,41500.0,171.44,171.47,171.33,171.37,41500.0
2011-11-10 15:35:00,171.36,171.39,171.1,171.2,93000.0,171.36,171.39,171.1,171.2,93000.0
2011-11-10 15:40:00,171.2,171.26,171.04,171.23,33100.0,171.2,171.26,171.04,171.23,33100.0
2011-11-10 15:45:00,171.23,171.3,171.22,171.24,70500.0,171.23,171.3,171.22,171.24,70500.0
2011-11-10 15:50:00,171.25,171.41,171.22,171.34,166500.0,171.25,171.41,171.22,171.34,166500.0
2011-11-10 15:55:00,171.35,171.35,171.14,171.14,213400.0,171.35,171.35,171.14,171.14,213400.0
2011-11-11 09:30:00,172.1,172.43,172.1,172.32,309000.0,172.1,172.43,172.1,172.32,309000.0
2011-11-11 09:35:00,172.3,172.33,172.07,172.29,203700.0,172.3,172.33,172.07,172.29,203700.0
2011-11-11 09:40:00,172.27,172.67,172.27,172.51,321500.0,172.27,172.67,172.27,172.51,321500.0
2011-11-11 09:45:00,172.5,172.55,172.29,172.37,138100.0,172.5,172.55,172.29,172.37,138100.0
2011-11-11 09:50:00,172.37,172.43,172.23,172.32,112500.0,172.37,172.43,172.23,172.32,112500.0
2011-11-11 09:55:00,172.35,172.48,172.19,172.33,134800.0,172.35,172.48,172.19,172.33,134800.0
2011-11-11 10:00:00,172.35,172.85,172.35,172.58,211400.0,172.35,172.85,172.35,172.58,211400.0
2011-11-11 10:05:00,172.58,172.63,172.35,172.5,135900.0,172.58,172.63,172.35,172.5,135900.0
2011-11-11 10:10:00,172.5,172.65,172.45,172.48,113300.0,172.5,172.65,172.45,172.48,113300.0
2011-11-11 10:15:00,172.47,172.56,172.35,172.52,86500.0,172.47,172.56,172.35,172.52,86500.0
2011-11-11 10:20:00,172.52,172.52,172.37,172.44,56500.0,172.52,172.52,172.37,172.44,56500.0
2011-11-11 10:25:00,172.43,172.59,172.3,172.59,109500.0,172.43,172.59,172.3,172.59,109500.0
2011-11-11 10:30:00,172.59,172.95,172.58,172.88,196400.0,172.59,172.95,172.58,172.88,196400.0
2011-11-11 10:35:00,172.88,172.94,172.77,172.82,166600.0,172.88,172.94,172.77,172.82,166600.0
2011-11-11 10:40:00,172.83,172.84,172.68,172.79,115000.0,172.83,172.84,172.68,172.79,115000.0
2011-11-11 10:45:00,172.8,172.84,172.65,172.81,102900.0,172.8,172.84,172.65,172.81,102900.0
2011-11-11 10:50:00,172.81,172.86,172.7,172.8,111800.0,172.81,172.86,172.7,172.8,111800.0
2011-11-11 10:55:00,172.83,172.85,172.64,172.72,70100.0,172.83,172.85,172.64,172.72,70100.0
2011-11-11 11:00:00,172.73,172.9,172.66,172.85,74000.0,172.73,172.9,172.66,172.85,74000.0
2011-11-11 11:05:00,172.86,172.9,172.69,172.77,78800.0,172.86,172.9,172.69,172.77,78800.0
2011-11-11 11:10:00,172.78,172.87,172.73,172.78,32400.0,172.78,172.87,172.73,172.78,32400.0
2011-11-11 11:15:00,172.77,172.92,172.7,172.83,106000.0,172.77,172.92,172.7,172.83,106000.0
2011-11-11 11:20:00,172.83,172.9,172.71,172.73,233900.0,172.83,172.9,172.71,172.73,233900.0
2011-11-11 11:25:00,172.73,172.85,172.73,172.82,76200.0,172.73,172.85,172.73,172.82,76200.0
2011-11-11 11:30:00,172.84,172.87,172.75,172.79,40800.0,172.84,172.87,172.75,172.79,40800.0
2011-11-11 11:35:00,172.8,172.85,172.76,172.85,61400.0,172.8,172.85,172.76,172.85,61400.0
2011-11-11 11:40:00,172.85,173.43,172.85,173.43,240300.0,172.85,173.43,172.85,173.43,240300.0
2011-11-11 11:45:00,173.42,173.49,173.25,173.27,169500.0,173.42,173.49,173.25,173.27,169500.0
2011-11-11 11:50:00,173.25,173.39,173.25,173.32,71800.0,173.25,173.39,173.25,173.32,71800.0
2011-11-11 11:55:00,173.34,173.36,173.27,173.3,63800.0,173.34,173.36,173.27,173.3,63800.0
2011-11-11 12:00:00,173.29,173.47,173.27,173.38,86700.0,173.29,173.47,173.27,173.38,86700.0
2011-11-11 12:05:00,173.4,173.6,173.4,173.51,112100.0,173.4,173.6,173.4,173.51,112100.0
2011-11-11 12:10:00,173.49,173.76,173.49,173.73,240600.0,173.49,173.76,173.49,173.73,240600.0
2011-11-11 12:15:00,173.71,173.73,173.56,173.62,144800.0,173.71,173.73,173.56,173.62,144800.0
2011-11-11 12:20:00,173.62,173.75,173.62,173.73,47000.0,173.62,173.75,173.62,173.73,47000.0
2011-11-11 12:25:00,173.73,173.83,173.68,173.76,52500.0,173.73,173.83,173.68,173.76,52500.0
2011-11-11 12:30:00,173.77,173.83,173.7,173.7,48200.0,173.77,173.83,173.7,173.7,48200.0
2011-11-11 12:35:00,173.71,173.71,173.51,173.57,58700.0,173.71,173.71,173.51,173.57,58700.0
2011-11-11 12:40:00,173.59,173.78,173.58,173.78,90700.0,173.59,173.78,173.58,173.78,90700.0
2011-11-11 12:45:00,173.78,173.9,173.78,173.79,100800.0,173.78,173.9,173.78,173.79,100800.0
2011-11-11 12:50:00,173.81,173.99,173.74,173.9,80600.0,173.81,173.99,173.74,173.9,80600.0
2011-11-11 12:55:00,173.91,173.93,173.8,173.86,110400.0,173.91,173.93,173.8,173.86,110400.0
2011-11-11 13:00:00,173.86,173.95,173.74,173.82,92200.0,173.86,173.95,173.74,173.82,92200.0
2011-11-11 13:05:00,173.81,173.85,173.74,173.78,71100.0,173.81,173.85,173.74,173.78,71100.0
2011-11-11 13:10:00,173.78,173.83,173.67,173.82,65800.0,173.78,173.83,173.67,173.82,65800.0
2011-11-11 13:15:00,173.82,173.92,173.75,173.81,93900.0,173.82,173.92,173.75,173.81,93900.0
2011-11-11 13:20:00,173.81,173.89,173.69,173.79,74000.0,173.81,173.89,173.69,173.79,74000.0
2011-11-11 13:25:00,173.76,173.92,173.58,173.87,61900.0,173.76,173.92,173.58,173.87,61900.0
2011-11-11 13:30:00,173.86,173.96,173.84,173.95,47800.0,173.86,173.96,173.84,173.95,47800.0
2011-11-11 13:35:00,173.95,173.95,173.77,173.77,24000.0,173.95,173.95,173.77,173.77,24000.0
2011-11-11 13:40:00,173.78,173.81,173.75,173.79,20900.0,173.78,173.81,173.75,173.79,20900.0
2011-11-11 13:45:00,173.78,173.87,173.78,173.82,26000.0,173.78,173.87,173.78,173.82,26000.0
2011-11-11 13:50:00,173.82,173.87,173.78,173.81,23700.0,173.82,173.87,173.78,173.81,23700.0
2011-11-11 13:55:00,173.81,173.82,173.69,173.76,48500.0,173.81,173.82,173.69,173.76,48500.0
2011-11-11 14:00:00,173.75,173.77,173.71,173.77,21100.0,173.75,173.77,173.71,173.77,21100.0
2011-11-11 14:05:00,173.75,173.85,173.72,173.85,14600.0,173.75,173.85,173.72,173.85,14600.0
2011-11-11 14:10:00,173.85,173.93,173.81,173.9,33700.0,173.85,173.93,173.81,173.9,33700.0
2011-11-11 14:15:00,173.9,173.96,173.88,173.93,193100.0,173.9,173.96,173.88,173.93,193100.0
2011-11-11 14:20:00,173.94,173.94,173.81,173.88,37400.0,173.94,173.94,173.81,173.88,37400.0
2011-11-11 14:25:00,173.87,173.93,173.78,173.92,18400.0,173.87,173.93,173.78,173.92,18400.0
2011-11-11 14:30:00,173.92,174.02,173.9,174.01,59300.0,173.92,174.02,173.9,174.01,59300.0
2011-11-11 14:35:00,173.99,174.01,173.86,173.86,34500.0,173.99,174.01,173.86,173.86,34500.0
2011-11-11 14:40:00,173.85,173.93,173.85,173.87,27200.0,173.85,173.93,173.85,173.87,27200.0
2011-11-11 14:45:00,173.88,173.93,173.86,173.92,36100.0,173.88,173.93,173.86,173.92,36100.0
2011-11-11 14:50:00,173.91,173.94,173.85,173.93,17300.0,173.91,173.94,173.85,173.93,17300.0
2011-11-11 14:55:00,173.93,173.93,173.82,173.89,119900.0,173.93,173.93,173.82,173.89,119900.0
2011-11-11 15:00:00,173.91,173.97,173.88,173.94,86500.0,173.91,173.97,173.88,173.94,86500.0
2011-11-11 15:05:00,173.93,173.97,173.9,173.95,28800.0,173.93,173.97,173.9,173.95,28800.0
2011-11-11 15:10:00,173.95,174.0,173.92,173.97,75700.0,173.95,174.0,173.92,173.97,75700.0
2011-11-11 15:15:00,173.97,174.05,173.97,174.0,103900.0,173.97,174.05,173.97,174.0,103900.0
2011-11-11 15:20:00,174.0,174.0,173.96,173.96,48800.0,174.0,174.0,173.96,173.96,48800.0
2011-11-11 15:25:00,173.95,174.0,173.92,173.99,122800.0,173.95,174.0,173.92,173.99,122800.0
2011-11-11 15:30:00,173.99,173.99,173.92,173.94,62100.0,173.99,173.99,173.92,173.94,62100.0
2011-11-11 15:35:00,173.93,173.94,173.91,173.92,23700.0,173.93,173.94,173.91,173.92,23700.0
2011-11-11 15:40:00,173.92,173.93,173.84,173.86,75200.0,173.92,173.93,173.84,173.86,75200.0
2011-11-11 15:45:00,173.85,173.94,173.85,173.89,72100.0,173.85,173.94,173.85,173.89,72100.0
2011-11-11 15:50:00,173.89,174.04,173.89,173.99,147100.0,173.89,174.04,173.89,173.99,147100.0
2011-11-11 15:55:00,173.98,174.02,173.95,173.96,251100.0,173.98,174.02,173.95,173.96,251100.0
2011-11-14 09:30:00,173.74,173.83,173.53,173.8,240400.0,173.74,173.83,173.53,173.8,240400.0
2011-11-14 09:35:00,173.8,173.86,173.51,173.66,112400.0,173.8,173.86,173.51,173.66,112400.0
2011-11-14 09:40:00,173.67,173.72,173.47,173.5,86000.0,173.67,173.72,173.47,173.5,86000.0
2011-11-14 09:45:00,173.5,173.55,173.37,173.37,76000.0,173.5,173.55,173.37,173.37,76000.0
2011-11-14 09:50:00,173.36,173.36,172.86,172.97,322800.0,173.36,173.36,172.86,172.97,322800.0
2011-11-14 09:55:00,172.97,173.17,172.97,173.11,84200.0,172.97,173.17,172.97,173.11,84200.0
2011-11-14 10:00:00,173.12,173.14,172.77,172.93,210900.0,173.12,173.14,172.77,172.93,210900.0
2011-11-14 10:05:00,172.93,173.12,172.91,173.1,47200.0,172.93,173.12,172.91,173.1,47200.0
2011-11-14 10:10:00,173.1,173.16,172.96,173.01,103200.0,173.1,173.16,172.96,173.01,103200.0
2011-11-14 10:15:00,173.02,173.05,172.74,172.79,124600.0,173.02,173.05,172.74,172.79,124600.0
2011-11-14 10:20:00,172.82,172.98,172.8,172.91,78500.0,172.82,172.98,172.8,172.91,78500.0
2011-11-14 10:25:00,172.91,173.06,172.88,173.06,68700.0,172.91,173.06,172.88,173.06,68700.0
2011-11-14 10:30:00,173.04,173.09,172.84,173.08,47100.0,173.04,173.09,172.84,173.08,47100.0
2011-11-14 10:35:00,173.07,173.11,172.96,173.1,39400.0,173.07,173.11,172.96,173.1,39400.0
2011-11-14 10:40:00,173.11,173.11,172.83,172.98,51100.0,173.11,173.11,172.83,172.98,51100.0
2011-11-14 10:45:00,172.98,172.99,172.81,172.95,43100.0,172.98,172.99,172.81,172.95,43100.0
2011-11-14 10:50:00,172.93,173.28,172.93,173.28,97900.0,172.93,173.28,172.93,173.28,97900.0
2011-11-14 10:55:00,173.28,173.3,173.17,173.2,55200.0,173.28,173.3,173.17,173.2,55200.0
2011-11-14 11:00:00,173.19,173.54,173.15,173.51,89800.0,173.19,173.54,173.15,173.51,89800.0
2011-11-14 11:05:00,173.52,173.55,173.4,173.46,69000.0,173.52,173.55,173.4,173.46,69000.0
2011-11-14 11:10:00,173.46,173.55,173.31,173.31,57100.0,173.46,173.55,173.31,173.31,57100.0
2011-11-14 11:15:00,173.33,173.4,173.21,173.4,38700.0,173.33,173.4,173.21,173.4,38700.0
2011-11-14 11:20:00,173.42,173.48,173.32,173.38,35800.0,173.42,173.48,173.32,173.38,35800.0
2011-11-14 11:25:00,173.38,173.38,173.23,173.26,21500.0,173.38,173.38,173.23,173.26,21500.0
2011-11-14 11:30:00,173.26,173.41,173.16,173.37,29500.0,173.26,173.41,173.16,173.37,29500.0
2011-11-14 11:35:00,173.37,173.45,173.32,173.34,59500.0,173.37,173.45,173.32,173.34,59500.0
2011-11-14 11:40:00,173.35,173.37,173.18,173.23,41300.0,173.35,173.37,173.18,173.23,41300.0
2011-11-14 11:45:00,173.22,173.22,173.1,173.12,38400.0,173.22,173.22,173.1,173.12,38400.0
2011-11-14 11:50:00,173.1,173.15,172.93,173.02,38100.0,173.1,173.15,172.93,173.02,38100.0
2011-11-14 11:55:00,173.03,173.13,172.97,173.12,26300.0,173.03,173.13,172.97,173.12,26300.0
2011-11-14 12:00:00,173.1,173.11,173.0,173.08,13200.0,173.1,173.11,173.0,173.08,13200.0
2011-11-14 12:05:00,173.11,173.31,173.04,173.3,28400.0,173.11,173.31,173.04,173.3,28400.0
2011-11-14 12:10:00,173.3,173.3,173.13,173.2,22700.0,173.3,173.3,173.13,173.2,22700.0
2011-11-14 12:15:00,173.2,173.22,173.08,173.17,33300.0,173.2,173.22,173.08,173.17,33300.0
2011-11-14 12:20:00,173.19,173.25,173.07,173.15,37200.0,173.19,173.25,173.07,173.15,37200.0
2011-11-14 12:25:00,173.13,173.35,173.1,173.29,89900.0,173.13,173.35,173.1,173.29,89900.0
2011-11-14 12:30:00,173.29,173.43,173.14,173.15,44800.0,173.29,173.43,173.14,173.15,44800.0
2011-11-14 12:35:00,173.14,173.16,172.94,173.11,49800.0,173.14,173.16,172.94,173.11,49800.0
2011-11-14 12:40:00,173.11,173.11,172.87,173.0,54900.0,173.11,173.11,172.87,173.0,54900.0
2011-11-14 12:45:00,173.0,173.01,172.77,172.83,96500.0,173.0,173.01,172.77,172.83,96500.0
2011-11-14 12:50:00,172.84,172.93,172.8,172.87,50100.0,172.84,172.93,172.8,172.87,50100.0
2011-11-14 12:55:00,172.87,172.94,172.77,172.86,21900.0,172.87,172.94,172.77,172.86,21900.0
2011-11-14 13:00:00,172.87,172.89,172.76,172.87,31900.0,172.87,172.89,172.76,172.87,31900.0
2011-11-14 13:05:00,172.89,172.92,172.85,172.87,11400.0,172.89,172.92,172.85,172.87,11400.0
2011-11-14 13:10:00,172.86,172.95,172.59,172.95,193200.0,172.86,172.95,172.59,172.95,193200.0
2011-11-14 13:15:00,172.94,172.98,172.78,172.91,31900.0,172.94,172.98,172.78,172.91,31900.0
2011-11-14 13:20:00,172.89,172.95,172.85,172.86,16700.0,172.89,172.95,172.85,172.86,16700.0
2011-11-14 13:25:00,172.91,172.97,172.85,172.97,33200.0,172.91,172.97,172.85,172.97,33200.0
2011-11-14 13:30:00,172.94,173.06,172.93,172.97,24700.0,172.94,173.06,172.93,172.97,24700.0
2011-11-14 13:35:00,172.93,172.99,172.91,172.98,32400.0,172.93,172.99,172.91,172.98,32400.0
2011-11-14 13:40:00,172.99,173.12,172.92,173.12,54700.0,172.99,173.12,172.92,173.12,54700.0
2011-11-14 13:45:00,173.12,173.13,172.97,173.0,33900.0,173.12,173.13,172.97,173.0,33900.0
2011-11-14 13:50:00,172.98,172.99,172.9,172.91,35500.0,172.98,172.99,172.9,172.91,35500.0
2011-11-14 13:55:00,172.93,173.09,172.89,173.07,245500.0,172.93,173.09,172.89,173.07,245500.0
2011-11-14 14:00:00,173.05,173.17,173.0,173.02,96500.0,173.05,173.17,173.0,173.02,96500.0
2011-11-14 14:05:00,173.0,173.03,172.95,173.0,42400.0,173.0,173.03,172.95,173.0,42400.0
2011-11-14 14:10:00,173.01,173.09,172.95,173.08,28100.0,173.01,173.09,172.95,173.08,28100.0
2011-11-14 14:15:00,173.06,173.08,172.96,172.96,51000.0,173.06,173.08,172.96,172.96,51000.0
2011-11-14 14:20:00,172.96,173.0,172.94,172.95,35200.0,172.96,173.0,172.94,172.95,35200.0
2011-11-14 14:25:00,172.96,172.96,172.83,172.83,22600.0,172.96,172.96,172.83,172.83,22600.0
2011-11-14 14:30:00,172.83,172.89,172.83,172.83,20500.0,172.83,172.89,172.83,172.83,20500.0
2011-11-14 14:35:00,172.85,172.9,172.82,172.84,17900.0,172.85,172.9,172.82,172.84,17900.0
2011-11-14 14:40:00,172.82,172.9,172.82,172.85,34400.0,172.82,172.9,172.82,172.85,34400.0
2011-11-14 14:45:00,172.86,172.9,172.8,172.8,17000.0,172.86,172.9,172.8,172.8,17000.0
2011-11-14 14:50:00,172.8,172.95,172.8,172.89,31400.0,172.8,172.95,172.8,172.89,31400.0
2011-11-14 14:55:00,172.85,172.99,172.85,172.87,71900.0,172.85,172.99,172.85,172.87,71900.0
2011-11-14 15:00:00,172.88,173.0,172.88,172.94,28900.0,172.88,173.0,172.88,172.94,28900.0
2011-11-14 15:05:00,172.95,173.21,172.94,173.18,76500.0,172.95,173.21,172.94,173.18,76500.0
2011-11-14 15:10:00,173.18,173.29,173.15,173.24,92400.0,173.18,173.29,173.15,173.24,92400.0
2011-11-14 15:15:00,173.25,173.33,173.17,173.31,70100.0,173.25,173.33,173.17,173.31,70100.0
2011-11-14 15:20:00,173.29,173.42,173.28,173.37,43400.0,173.29,173.42,173.28,173.37,43400.0
2011-11-14 15:25:00,173.38,173.5,173.38,173.42,71400.0,173.38,173.5,173.38,173.42,71400.0
2011-11-14 15:30:00,173.43,173.46,173.33,173.34,50400.0,173.43,173.46,173.33,173.34,50400.0
2011-11-14 15:35:00,173.35,173.38,173.33,173.36,43500.0,173.35,173.38,173.33,173.36,43500.0
2011-11-14 15:40:00,173.35,173.43,173.26,173.28,52900.0,173.35,173.43,173.26,173.28,52900.0
2011-11-14 15:45:00,173.29,173.34,173.25,173.32,85000.0,173.29,173.34,173.25,173.32,85000.0
2011-11-14 15:50:00,173.33,173.35,173.22,173.25,97200.0,173.33,173.35,173.22,173.25,97200.0
2011-11-14 15:55:00,173.24,173.28,173.15,173.2,156300.0,173.24,173.28,173.15,173.2,156300.0
2011-11-15 09:30:00,173.35,173.43,173.2,173.32,228000.0,173.35,173.43,173.2,173.32,228000.0
2011-11-15 09:35:00,173.29,173.53,173.2,173.47,162100.0,173.29,173.53,173.2,173.47,162100.0
2011-11-15 09:40:00,173.46,173.81,173.33,173.62,386000.0,173.46,173.81,173.33,173.62,386000.0
2011-11-15 09:45:00,173.62,173.76,173.47,173.5,295900.0,173.62,173.76,173.47,173.5,295900.0
2011-11-15 09:50:00,173.51,173.59,173.46,173.49,307400.0,173.51,173.59,173.46,173.49,307400.0
2011-11-15 09:55:00,173.5,173.67,173.4,173.54,83700.0,173.5,173.67,173.4,173.54,83700.0
2011-11-15 10:00:00,173.54,173.75,173.51,173.53,133200.0,173.54,173.75,173.51,173.53,133200.0
2011-11-15 10:05:00,173.56,173.69,173.52,173.59,71400.0,173.56,173.69,173.52,173.59,71400.0
2011-11-15 10:10:00,173.57,173.59,173.41,173.45,93900.0,173.57,173.59,173.41,173.45,93900.0
2011-11-15 10:15:00,173.43,173.52,173.06,173.08,255500.0,173.43,173.52,173.06,173.08,255500.0
2011-11-15 10:20:00,173.09,173.3,173.07,173.23,92500.0,173.09,173.3,173.07,173.23,92500.0
2011-11-15 10:25:00,173.25,173.53,173.24,173.48,82000.0,173.25,173.53,173.24,173.48,82000.0
2011-11-15 10:30:00,173.48,173.64,173.42,173.55,71300.0,173.48,173.64,173.42,173.55,71300.0
2011-11-15 10:35:00,173.59,173.68,173.48,173.48,54200.0,173.59,173.68,173.48,173.48,54200.0
2011-11-15 10:40:00,173.5,173.64,173.28,173.54,81900.0,173.5,173.64,173.28,173.54,81900.0
2011-11-15 10:45:00,173.55,173.76,173.52,173.6,52900.0,173.55,173.76,173.52,173.6,52900.0
2011-11-15 10:50:00,173.59,173.64,173.31,173.35,78500.0,173.59,173.64,173.31,173.35,78500.0
2011-11-15 10:55:00,173.33,173.4,172.93,173.01,197500.0,173.33,173.4,172.93,173.01,197500.0
2011-11-15 11:00:00,173.0,173.12,172.93,173.0,154000.0,173.0,173.12,172.93,173.0,154000.0
2011-11-15 11:05:00,173.02,173.11,172.9,173.05,42400.0,173.02,173.11,172.9,173.05,42400.0
2011-11-15 11:10:00,173.01,173.19,172.95,173.17,58800.0,173.01,173.19,172.95,173.17,58800.0
2011-11-15 11:15:00,173.17,173.17,172.82,172.88,55700.0,173.17,173.17,172.82,172.88,55700.0
2011-11-15 11:20:00,172.88,172.91,172.33,172.49,377300.0,172.88,172.91,172.33,172.49,377300.0
2011-11-15 11:25:00,172.48,172.62,172.48,172.54,118700.0,172.48,172.62,172.48,172.54,118700.0
2011-11-15 11:30:00,172.53,172.55,172.22,172.26,145900.0,172.53,172.55,172.22,172.26,145900.0
2011-11-15 11:35:00,172.25,172.28,171.9,172.14,388000.0,172.25,172.28,171.9,172.14,388000.0
2011-11-15 11:40:00,172.1,172.33,172.05,172.32,85000.0,172.1,172.33,172.05,172.32,85000.0
2011-11-15 11:45:00,172.31,172.44,172.25,172.35,209900.0,172.31,172.44,172.25,172.35,209900.0
2011-11-15 11:50:00,172.38,172.41,172.22,172.25,68600.0,172.38,172.41,172.22,172.25,68600.0
2011-11-15 11:55:00,172.29,172.56,172.21,172.49,66100.0,172.29,172.56,172.21,172.49,66100.0
2011-11-15 12:00:00,172.49,172.76,172.49,172.73,56100.0,172.49,172.76,172.49,172.73,56100.0
2011-11-15 12:05:00,172.73,172.8,172.66,172.68,47500.0,172.73,172.8,172.66,172.68,47500.0
2011-11-15 12:10:00,172.69,172.77,172.62,172.77,35500.0,172.69,172.77,172.62,172.77,35500.0
2011-11-15 12:15:00,172.76,172.84,172.52,172.61,87000.0,172.76,172.84,172.52,172.61,87000.0
2011-11-15 12:20:00,172.61,172.83,172.61,172.71,30400.0,172.61,172.83,172.61,172.71,30400.0
2011-11-15 12:25:00,172.72,173.04,172.71,172.93,104100.0,172.72,173.04,172.71,172.93,104100.0
2011-11-15 12:30:00,172.94,173.19,172.93,173.06,70200.0,172.94,173.19,172.93,173.06,70200.0
2011-11-15 12:35:00,173.08,173.39,173.08,173.26,104300.0,173.08,173.39,173.08,173.26,104300.0
2011-11-15 12:40:00,173.26,173.31,173.19,173.21,58300.0,173.26,173.31,173.19,173.21,58300.0
2011-11-15 12:45:00,173.24,173.32,173.1,173.11,86100.0,173.24,173.32,173.1,173.11,86100.0
2011-11-15 12:50:00,173.12,173.27,173.12,173.26,147100.0,173.12,173.27,173.12,173.26,147100.0
2011-11-15 12:55:00,173.25,173.37,173.25,173.35,45600.0,173.25,173.37,173.25,173.35,45600.0
2011-11-15 13:00:00,173.36,173.45,173.29,173.38,94700.0,173.36,173.45,173.29,173.38,94700.0
2011-11-15 13:05:00,173.37,173.37,173.27,173.35,58700.0,173.37,173.37,173.27,173.35,58700.0
2011-11-15 13:10:00,173.34,173.38,173.24,173.26,39400.0,173.34,173.38,173.24,173.26,39400.0
2011-11-15 13:15:00,173.28,173.34,173.2,173.25,54100.0,173.28,173.34,173.2,173.25,54100.0
2011-11-15 13:20:00,173.23,173.23,173.08,173.11,102400.0,173.23,173.23,173.08,173.11,102400.0
2011-11-15 13:25:00,173.11,173.34,173.09,173.33,46800.0,173.11,173.34,173.09,173.33,46800.0
2011-11-15 13:30:00,173.33,173.36,173.23,173.26,40700.0,173.33,173.36,173.23,173.26,40700.0
2011-11-15 13:35:00,173.26,173.35,173.22,173.26,32200.0,173.26,173.35,173.22,173.26,32200.0
2011-11-15 13:40:00,173.28,173.33,173.24,173.26,19000.0,173.28,173.33,173.24,173.26,19000.0
2011-11-15 13:45:00,173.27,173.35,173.09,173.11,31900.0,173.27,173.35,173.09,173.11,31900.0
2011-11-15 13:50:00,173.12,173.2,173.05,173.11,24600.0,173.12,173.2,173.05,173.11,24600.0
2011-11-15 13:55:00,173.12,173.15,173.0,173.1,25200.0,173.12,173.15,173.0,173.1,25200.0
2011-11-15 14:00:00,173.12,173.13,173.04,173.04,38300.0,173.12,173.13,173.04,173.04,38300.0
2011-11-15 14:05:00,173.05,173.2,173.0,173.19,49300.0,173.05,173.2,173.0,173.19,49300.0
2011-11-15 14:10:00,173.2,173.29,173.15,173.24,89400.0,173.2,173.29,173.15,173.24,89400.0
2011-11-15 14:15:00,173.24,173.26,173.05,173.09,89500.0,173.24,173.26,173.05,173.09,89500.0
2011-11-15 14:20:00,173.09,173.09,172.89,172.94,94700.0,173.09,173.09,172.89,172.94,94700.0
2011-11-15 14:25:00,172.92,172.99,172.85,172.99,107800.0,172.92,172.99,172.85,172.99,107800.0
2011-11-15 14:30:00,172.98,173.16,172.97,173.13,65000.0,172.98,173.16,172.97,173.13,65000.0
2011-11-15 14:35:00,173.13,173.19,173.1,173.18,36000.0,173.13,173.19,173.1,173.18,36000.0
2011-11-15 14:40:00,173.17,173.26,173.17,173.24,56300.0,173.17,173.26,173.17,173.24,56300.0
2011-11-15 14:45:00,173.23,173.26,173.13,173.24,42900.0,173.23,173.26,173.13,173.24,42900.0
2011-11-15 14:50:00,173.23,173.37,173.23,173.34,82500.0,173.23,173.37,173.23,173.34,82500.0
2011-11-15 14:55:00,173.34,173.35,173.26,173.3,64700.0,173.34,173.35,173.26,173.3,64700.0
2011-11-15 15:00:00,173.3,173.38,173.26,173.37,60800.0,173.3,173.38,173.26,173.37,60800.0
2011-11-15 15:05:00,173.37,173.48,173.35,173.47,183700.0,173.37,173.48,173.35,173.47,183700.0
2011-11-15 15:10:00,173.46,173.5,173.4,173.49,67100.0,173.46,173.5,173.4,173.49,67100.0
2011-11-15 15:15:00,173.49,173.5,173.39,173.42,86100.0,173.49,173.5,173.39,173.42,86100.0
2011-11-15 15:20:00,173.4,173.52,173.4,173.52,56400.0,173.4,173.52,173.4,173.52,56400.0
2011-11-15 15:25:00,173.52,173.57,173.47,173.56,132500.0,173.52,173.57,173.47,173.56,132500.0
2011-11-15 15:30:00,173.56,173.66,173.54,173.55,219600.0,173.56,173.66,173.54,173.55,219600.0
2011-11-15 15:35:00,173.56,173.61,173.48,173.49,94800.0,173.56,173.61,173.48,173.49,94800.0
2011-11-15 15:40:00,173.5,173.56,173.48,173.53,99200.0,173.5,173.56,173.48,173.53,99200.0
2011-11-15 15:45:00,173.53,173.6,173.5,173.55,122100.0,173.53,173.6,173.5,173.55,122100.0
2011-11-15 15:50:00,173.53,173.58,173.49,173.52,121700.0,173.53,173.58,173.49,173.52,121700.0
2011-11-15 15:55:00,173.52,173.55,173.37,173.38,197300.0,173.52,173.55,173.37,173.38,197300.0
2011-11-16 09:30:00,171.62,171.69,171.39,171.44,366300.0,171.62,171.69,171.39,171.44,366300.0
2011-11-16 09:35:00,171.42,171.55,170.69,171.3,726900.0,171.42,171.55,170.69,171.3,726900.0
2011-11-16 09:40:00,171.32,171.32,171.05,171.22,298000.0,171.32,171.32,171.05,171.22,298000.0
2011-11-16 09:45:00,171.22,171.22,170.7,170.78,266800.0,171.22,171.22,170.7,170.78,266800.0
2011-11-16 09:50:00,170.77,171.43,170.76,171.13,260200.0,170.77,171.43,170.76,171.13,260200.0
2011-11-16 09:55:00,171.15,171.17,170.83,171.08,176300.0,171.15,171.17,170.83,171.08,176300.0
2011-11-16 10:00:00,171.07,171.22,170.63,170.86,210600.0,171.07,171.22,170.63,170.86,210600.0
2011-11-16 10:05:00,170.87,171.01,170.8,170.87,231400.0,170.87,171.01,170.8,170.87,231400.0
2011-11-16 10:10:00,170.87,171.06,170.57,170.63,205800.0,170.87,171.06,170.57,170.63,205800.0
2011-11-16 10:15:00,170.6,171.07,170.58,170.98,86700.0,170.6,171.07,170.58,170.98,86700.0
2011-11-16 10:20:00,170.98,170.98,170.77,170.85,65700.0,170.98,170.98,170.77,170.85,65700.0
2011-11-16 10:25:00,170.87,170.91,170.8,170.9,50400.0,170.87,170.91,170.8,170.9,50400.0
2011-11-16 10:30:00,170.89,171.23,170.84,171.09,158100.0,170.89,171.23,170.84,171.09,158100.0
2011-11-16 10:35:00,171.08,171.48,171.07,171.4,198800.0,171.08,171.48,171.07,171.4,198800.0
2011-11-16 10:40:00,171.44,171.65,171.43,171.56,235900.0,171.44,171.65,171.43,171.56,235900.0
2011-11-16 10:45:00,171.56,171.78,171.55,171.7,216300.0,171.56,171.78,171.55,171.7,216300.0
2011-11-16 10:50:00,171.7,172.02,171.63,171.89,207400.0,171.7,172.02,171.63,171.89,207400.0
2011-11-16 10:55:00,171.9,171.99,171.81,171.89,109600.0,171.9,171.99,171.81,171.89,109600.0
2011-11-16 11:00:00,171.89,172.38,171.88,172.23,329800.0,171.89,172.38,171.88,172.23,329800.0
2011-11-16 11:05:00,172.23,172.36,172.17,172.24,164800.0,172.23,172.36,172.17,172.24,164800.0
2011-11-16 11:10:00,172.25,172.29,172.05,172.07,146600.0,172.25,172.29,172.05,172.07,146600.0
2011-11-16 11:15:00,172.1,172.16,171.88,172.15,109000.0,172.1,172.16,171.88,172.15,109000.0
2011-11-16 11:20:00,172.15,172.34,172.14,172.15,154300.0,172.15,172.34,172.14,172.15,154300.0
2011-11-16 11:25:00,172.15,172.52,172.15,172.34,80100.0,172.15,172.52,172.15,172.34,80100.0
2011-11-16 11:30:00,172.34,172.78,172.32,172.64,206500.0,172.34,172.78,172.32,172.64,206500.0
2011-11-16 11:35:00,172.63,172.67,172.43,172.56,52200.0,172.63,172.67,172.43,172.56,52200.0
2011-11-16 11:40:00,172.55,172.59,172.48,172.55,77300.0,172.55,172.59,172.48,172.55,77300.0
2011-11-16 11:45:00,172.56,172.61,172.38,172.49,134100.0,172.56,172.61,172.38,172.49,134100.0
2011-11-16 11:50:00,172.5,172.58,172.45,172.45,57700.0,172.5,172.58,172.45,172.45,57700.0
2011-11-16 11:55:00,172.46,172.48,172.37,172.41,92200.0,172.46,172.48,172.37,172.41,92200.0
2011-11-16 12:00:00,172.39,172.45,172.31,172.34,28500.0,172.39,172.45,172.31,172.34,28500.0
2011-11-16 12:05:00,172.33,172.43,172.24,172.24,182400.0,172.33,172.43,172.24,172.24,182400.0
2011-11-16 12:10:00,172.24,172.26,172.17,172.21,124400.0,172.24,172.26,172.17,172.21,124400.0
2011-11-16 12:15:00,172.23,172.37,172.21,172.3,56800.0,172.23,172.37,172.21,172.3,56800.0
2011-11-16 12:20:00,172.3,172.35,172.16,172.35,84600.0,172.3,172.35,172.16,172.35,84600.0
2011-11-16 12:25:00,172.35,172.4,172.35,172.37,17600.0,172.35,172.4,172.35,172.37,17600.0
2011-11-16 12:30:00,172.36,172.47,172.31,172.44,35600.0,172.36,172.47,172.31,172.44,35600.0
2011-11-16 12:35:00,172.44,172.56,172.39,172.52,73300.0,172.44,172.56,172.39,172.52,73300.0
2011-11-16 12:40:00,172.52,172.58,172.37,172.37,54400.0,172.52,172.58,172.37,172.37,54400.0
2011-11-16 12:45:00,172.41,172.42,172.17,172.23,26400.0,172.41,172.42,172.17,172.23,26400.0
2011-11-16 12:50:00,172.22,172.22,171.98,172.01,165800.0,172.22,172.22,171.98,172.01,165800.0
2011-11-16 12:55:00,172.0,172.18,172.0,172.09,170100.0,172.0,172.18,172.0,172.09,170100.0
2011-11-16 13:00:00,172.09,172.26,172.05,172.21,134700.0,172.09,172.26,172.05,172.21,134700.0
2011-11-16 13:05:00,172.21,172.28,172.15,172.22,43800.0,172.21,172.28,172.15,172.22,43800.0
2011-11-16 13:10:00,172.24,172.24,171.96,172.0,243400.0,172.24,172.24,171.96,172.0,243400.0
2011-11-16 13:15:00,172.04,172.3,172.01,172.25,95500.0,172.04,172.3,172.01,172.25,95500.0
2011-11-16 13:20:00,172.24,172.34,172.2,172.25,121500.0,172.24,172.34,172.2,172.25,121500.0
2011-11-16 13:25:00,172.24,172.61,172.21,172.6,187900.0,172.24,172.61,172.21,172.6,187900.0
2011-11-16 13:30:00,172.59,172.61,172.38,172.41,137900.0,172.59,172.61,172.38,172.41,137900.0
2011-11-16 13:35:00,172.43,172.57,172.42,172.56,149200.0,172.43,172.57,172.42,172.56,149200.0
2011-11-16 13:40:00,172.55,172.82,172.48,172.81,122700.0,172.55,172.82,172.48,172.81,122700.0
2011-11-16 13:45:00,172.82,172.96,172.78,172.79,490200.0,172.82,172.96,172.78,172.79,490200.0
2011-11-16 13:50:00,172.78,172.83,172.71,172.72,179100.0,172.78,172.83,172.71,172.72,179100.0
2011-11-16 13:55:00,172.74,172.8,172.67,172.8,335600.0,172.74,172.8,172.67,172.8,335600.0
2011-11-16 14:00:00,172.8,172.88,172.79,172.85,181600.0,172.8,172.88,172.79,172.85,181600.0
2011-11-16 14:05:00,172.87,172.89,172.71,172.75,244400.0,172.87,172.89,172.71,172.75,244400.0
2011-11-16 14:10:00,172.77,172.78,172.62,172.67,103100.0,172.77,172.78,172.62,172.67,103100.0
2011-11-16 14:15:00,172.67,172.7,172.55,172.64,74200.0,172.67,172.7,172.55,172.64,74200.0
2011-11-16 14:20:00,172.64,172.84,172.64,172.83,96700.0,172.64,172.84,172.64,172.83,96700.0
2011-11-16 14:25:00,172.82,172.83,172.69,172.7,30700.0,172.82,172.83,172.69,172.7,30700.0
2011-11-16 14:30:00,172.7,172.75,172.62,172.64,52400.0,172.7,172.75,172.62,172.64,52400.0
2011-11-16 14:35:00,172.64,172.77,172.61,172.77,56500.0,172.64,172.77,172.61,172.77,56500.0
2011-11-16 14:40:00,172.78,172.78,172.58,172.62,14500.0,172.78,172.78,172.58,172.62,14500.0
2011-11-16 14:45:00,172.62,172.63,172.41,172.49,56100.0,172.62,172.63,172.41,172.49,56100.0
2011-11-16 14:50:00,172.48,172.53,172.41,172.48,29600.0,172.48,172.53,172.41,172.48,29600.0
2011-11-16 14:55:00,172.49,172.5,172.35,172.45,60100.0,172.49,172.5,172.35,172.45,60100.0
2011-11-16 15:00:00,172.47,172.48,172.29,172.34,33900.0,172.47,172.48,172.29,172.34,33900.0
2011-11-16 15:05:00,172.33,172.4,172.3,172.37,47300.0,172.33,172.4,172.3,172.37,47300.0
2011-11-16 15:10:00,172.37,172.38,172.19,172.3,93400.0,172.37,172.38,172.19,172.3,93400.0
2011-11-16 15:15:00,172.25,172.26,171.96,172.05,229700.0,172.25,172.26,171.96,172.05,229700.0
2011-11-16 15:20:00,172.02,172.07,171.97,172.02,48900.0,172.02,172.07,171.97,172.02,48900.0
2011-11-16 15:25:00,172.02,172.11,171.93,172.02,93100.0,172.02,172.11,171.93,172.02,93100.0
2011-11-16 15:30:00,172.04,172.09,171.76,171.76,127800.0,172.04,172.09,171.76,171.76,127800.0
2011-11-16 15:35:00,171.78,171.89,171.75,171.85,141200.0,171.78,171.89,171.75,171.85,141200.0
2011-11-16 15:40:00,171.83,171.85,171.58,171.63,185700.0,171.83,171.85,171.58,171.63,185700.0
2011-11-16 15:45:00,171.63,171.71,171.55,171.61,181500.0,171.63,171.71,171.55,171.61,181500.0
2011-11-16 15:50:00,171.61,171.64,171.47,171.48,246100.0,171.61,171.64,171.47,171.48,246100.0
2011-11-16 15:55:00,171.48,171.56,171.43,171.51,448100.0,171.48,171.56,171.43,171.51,448100.0
2011-11-17 09:30:00,170.04,170.3,169.91,169.93,811000.0,170.04,170.3,169.91,169.93,811000.0
2011-11-17 09:35:00,169.91,170.04,169.61,169.7,410600.0,169.91,170.04,169.61,169.7,410600.0
2011-11-17 09:40:00,169.68,169.86,169.61,169.64,271400.0,169.68,169.86,169.61,169.64,271400.0
2011-11-17 09:45:00,169.63,169.66,168.5,168.95,898700.0,169.63,169.66,168.5,168.95,898700.0
2011-11-17 09:50:00,168.95,169.37,168.92,169.33,290600.0,168.95,169.37,168.92,169.33,290600.0
2011-11-17 09:55:00,169.34,169.42,169.19,169.29,164900.0,169.34,169.42,169.19,169.29,164900.0
2011-11-17 10:00:00,169.28,169.73,169.08,169.57,306300.0,169.28,169.73,169.08,169.57,306300.0
2011-11-17 10:05:00,169.54,169.82,169.44,169.8,311000.0,169.54,169.82,169.44,169.8,311000.0
2011-11-17 10:10:00,169.81,169.95,169.53,169.54,237600.0,169.81,169.95,169.53,169.54,237600.0
2011-11-17 10:15:00,169.53,169.72,169.5,169.57,155900.0,169.53,169.72,169.5,169.57,155900.0
2011-11-17 10:20:00,169.58,169.75,169.4,169.58,96700.0,169.58,169.75,169.4,169.58,96700.0
2011-11-17 10:25:00,169.52,169.86,169.52,169.76,100100.0,169.52,169.86,169.52,169.76,100100.0
2011-11-17 10:30:00,169.74,169.85,169.34,169.71,252900.0,169.74,169.85,169.34,169.71,252900.0
2011-11-17 10:35:00,169.71,169.85,169.49,169.57,263000.0,169.71,169.85,169.49,169.57,263000.0
2011-11-17 10:40:00,169.59,169.69,169.43,169.44,163800.0,169.59,169.69,169.43,169.44,163800.0
2011-11-17 10:45:00,169.45,169.54,169.33,169.4,252500.0,169.45,169.54,169.33,169.4,252500.0
2011-11-17 10:50:00,169.41,169.45,169.17,169.31,163900.0,169.41,169.45,169.17,169.31,163900.0
2011-11-17 10:55:00,169.3,169.35,168.84,168.94,353100.0,169.3,169.35,168.84,168.94,353100.0
2011-11-17 11:00:00,168.93,169.1,168.83,168.94,171200.0,168.93,169.1,168.83,168.94,171200.0
2011-11-17 11:05:00,168.94,169.03,168.85,168.95,83500.0,168.94,169.03,168.85,168.95,83500.0
2011-11-17 11:10:00,168.96,168.96,168.77,168.84,162300.0,168.96,168.96,168.77,168.84,162300.0
2011-11-17 11:15:00,168.82,169.02,168.79,168.95,104900.0,168.82,169.02,168.79,168.95,104900.0
2011-11-17 11:20:00,168.95,169.01,168.71,168.94,149900.0,168.95,169.01,168.71,168.94,149900.0
2011-11-17 11:25:00,168.98,169.23,168.9,169.15,84400.0,168.98,169.23,168.9,169.15,84400.0
2011-11-17 11:30:00,169.14,169.45,169.13,169.43,96300.0,169.14,169.45,169.13,169.43,96300.0
2011-11-17 11:35:00,169.44,169.44,169.2,169.35,138100.0,169.44,169.44,169.2,169.35,138100.0
2011-11-17 11:40:00,169.34,169.44,169.16,169.16,173900.0,169.34,169.44,169.16,169.16,173900.0
2011-11-17 11:45:00,169.15,169.23,169.06,169.06,72300.0,169.15,169.23,169.06,169.06,72300.0
2011-11-17 11:50:00,169.05,169.18,169.04,169.11,65800.0,169.05,169.18,169.04,169.11,65800.0
2011-11-17 11:55:00,169.12,169.14,168.94,169.04,137800.0,169.12,169.14,168.94,169.04,137800.0
2011-11-17 12:00:00,169.07,169.19,168.62,168.68,139900.0,169.07,169.19,168.62,168.68,139900.0
2011-11-17 12:05:00,168.65,168.77,168.13,168.26,640700.0,168.65,168.77,168.13,168.26,640700.0
2011-11-17 12:10:00,168.22,168.45,168.07,168.23,276100.0,168.22,168.45,168.07,168.23,276100.0
2011-11-17 12:15:00,168.25,168.38,168.09,168.18,169700.0,168.25,168.38,168.09,168.18,169700.0
2011-11-17 12:20:00,168.18,168.29,167.56,167.64,391600.0,168.18,168.29,167.56,167.64,391600.0
2011-11-17 12:25:00,167.64,167.68,167.23,167.5,560300.0,167.64,167.68,167.23,167.5,560300.0
2011-11-17 12:30:00,167.51,167.56,167.14,167.24,293300.0,167.51,167.56,167.14,167.24,293300.0
2011-11-17 12:35:00,167.24,167.26,166.39,166.47,790600.0,167.24,167.26,166.39,166.47,790600.0
2011-11-17 12:40:00,166.47,167.06,166.47,166.99,404900.0,166.47,167.06,166.47,166.99,404900.0
2011-11-17 12:45:00,166.98,167.1,166.7,166.84,341700.0,166.98,167.1,166.7,166.84,341700.0
2011-11-17 12:50:00,166.84,167.23,166.81,167.12,254600.0,166.84,167.23,166.81,167.12,254600.0
2011-11-17 12:55:00,167.14,167.41,167.12,167.39,333600.0,167.14,167.41,167.12,167.39,333600.0
2011-11-17 13:00:00,167.4,167.41,166.74,166.76,343600.0,167.4,167.41,166.74,166.76,343600.0
2011-11-17 13:05:00,166.78,167.17,166.47,167.16,277800.0,166.78,167.17,166.47,167.16,277800.0
2011-11-17 13:10:00,167.15,167.35,167.13,167.28,139200.0,167.15,167.35,167.13,167.28,139200.0
2011-11-17 13:15:00,167.3,167.72,167.3,167.69,176400.0,167.3,167.72,167.3,167.69,176400.0
2011-11-17 13:20:00,167.68,167.76,167.57,167.69,138800.0,167.68,167.76,167.57,167.69,138800.0
2011-11-17 13:25:00,167.68,167.69,167.18,167.25,168900.0,167.68,167.69,167.18,167.25,168900.0
2011-11-17 13:30:00,167.26,167.26,166.93,166.94,176400.0,167.26,167.26,166.93,166.94,176400.0
2011-11-17 13:35:00,166.95,167.22,166.92,167.21,114400.0,166.95,167.22,166.92,167.21,114400.0
2011-11-17 13:40:00,167.19,167.26,166.87,167.01,100000.0,167.19,167.26,166.87,167.01,100000.0
2011-11-17 13:45:00,166.99,167.0,166.83,166.92,72100.0,166.99,167.0,166.83,166.92,72100.0
2011-11-17 13:50:00,166.93,166.93,166.69,166.73,145000.0,166.93,166.93,166.69,166.73,145000.0
2011-11-17 13:55:00,166.72,167.1,166.69,167.1,241500.0,166.72,167.1,166.69,167.1,241500.0
2011-11-17 14:00:00,167.1,167.13,167.01,167.02,86300.0,167.1,167.13,167.01,167.02,86300.0
2011-11-17 14:05:00,167.01,167.11,166.94,167.05,63200.0,167.01,167.11,166.94,167.05,63200.0
2011-11-17 14:10:00,167.03,167.17,166.95,167.01,73700.0,167.03,167.17,166.95,167.01,73700.0
2011-11-17 14:15:00,167.01,167.1,166.96,167.08,63900.0,167.01,167.1,166.96,167.08,63900.0
2011-11-17 14:20:00,167.08,167.24,167.0,167.07,131600.0,167.08,167.24,167.0,167.07,131600.0
2011-11-17 14:25:00,167.05,167.22,166.96,167.2,122600.0,167.05,167.22,166.96,167.2,122600.0
2011-11-17 14:30:00,167.2,167.28,167.13,167.28,81800.0,167.2,167.28,167.13,167.28,81800.0
2011-11-17 14:35:00,167.28,167.44,167.12,167.12,97400.0,167.28,167.44,167.12,167.12,97400.0
2011-11-17 14:40:00,167.15,167.26,167.13,167.26,56200.0,167.15,167.26,167.13,167.26,56200.0
2011-11-17 14:45:00,167.24,167.46,167.21,167.28,107600.0,167.24,167.46,167.21,167.28,107600.0
2011-11-17 14:50:00,167.28,167.38,167.23,167.31,70400.0,167.28,167.38,167.23,167.31,70400.0
2011-11-17 14:55:00,167.29,167.43,167.23,167.4,113600.0,167.29,167.43,167.23,167.4,113600.0
2011-11-17 15:00:00,167.4,167.58,167.37,167.48,125800.0,167.4,167.58,167.37,167.48,125800.0
2011-11-17 15:05:00,167.49,167.54,167.32,167.33,173800.0,167.49,167.54,167.32,167.33,173800.0
2011-11-17 15:10:00,167.33,167.37,167.18,167.2,168500.0,167.33,167.37,167.18,167.2,168500.0
2011-11-17 15:15:00,167.18,167.23,167.11,167.12,59800.0,167.18,167.23,167.11,167.12,59800.0
2011-11-17 15:20:00,167.15,167.55,167.12,167.54,372700.0,167.15,167.55,167.12,167.54,372700.0
2011-11-17 15:25:00,167.52,167.61,167.27,167.31,163400.0,167.52,167.61,167.27,167.31,163400.0
2011-11-17 15:30:00,167.31,167.42,167.27,167.4,593100.0,167.31,167.42,167.27,167.4,593100.0
2011-11-17 15:35:00,167.37,167.45,167.18,167.18,144800.0,167.37,167.45,167.18,167.18,144800.0
2011-11-17 15:40:00,167.19,167.3,167.15,167.15,193800.0,167.19,167.3,167.15,167.15,193800.0
2011-11-17 15:45:00,167.15,167.34,167.15,167.23,134500.0,167.15,167.34,167.15,167.23,134500.0
2011-11-17 15:50:00,167.24,167.24,167.06,167.17,230700.0,167.24,167.24,167.06,167.17,230700.0
2011-11-17 15:55:00,167.17,167.23,167.0,167.06,462900.0,167.17,167.23,167.0,167.06,462900.0
2011-11-18 09:30:00,167.23,167.41,167.06,167.26,390800.0,167.23,167.41,167.06,167.26,390800.0
2011-11-18 09:35:00,167.26,167.32,167.04,167.23,318200.0,167.26,167.32,167.04,167.23,318200.0
2011-11-18 09:40:00,167.22,167.46,167.13,167.17,183600.0,167.22,167.46,167.13,167.17,183600.0
2011-11-18 09:45:00,167.15,167.35,166.97,167.33,324700.0,167.15,167.35,166.97,167.33,324700.0
2011-11-18 09:50:00,167.34,167.36,166.92,167.06,203200.0,167.34,167.36,166.92,167.06,203200.0
2011-11-18 09:55:00,167.06,167.56,167.0,167.32,222100.0,167.06,167.56,167.0,167.32,222100.0
2011-11-18 10:00:00,167.35,167.51,167.13,167.26,176600.0,167.35,167.51,167.13,167.26,176600.0
2011-11-18 10:05:00,167.26,167.61,167.24,167.27,165900.0,167.26,167.61,167.24,167.27,165900.0
2011-11-18 10:10:00,167.25,167.87,167.23,167.84,327200.0,167.25,167.87,167.23,167.84,327200.0
2011-11-18 10:15:00,167.83,168.1,167.17,167.73,415200.0,167.83,168.1,167.17,167.73,415200.0
2011-11-18 10:20:00,167.73,167.79,167.55,167.67,179300.0,167.73,167.79,167.55,167.67,179300.0
2011-11-18 10:25:00,167.64,167.86,167.5,167.83,174200.0,167.64,167.86,167.5,167.83,174200.0
2011-11-18 10:30:00,167.84,168.07,167.65,167.97,235300.0,167.84,168.07,167.65,167.97,235300.0
2011-11-18 10:35:00,167.98,168.69,167.92,168.4,437700.0,167.98,168.69,167.92,168.4,437700.0
2011-11-18 10:40:00,168.42,168.59,168.15,168.2,195300.0,168.42,168.59,168.15,168.2,195300.0
2011-11-18 10:45:00,168.17,168.23,168.03,168.2,264400.0,168.17,168.23,168.03,168.2,264400.0
2011-11-18 10:50:00,168.21,168.29,167.89,168.06,124000.0,168.21,168.29,167.89,168.06,124000.0
2011-11-18 10:55:00,168.08,168.27,167.93,167.94,85200.0,168.08,168.27,167.93,167.94,85200.0
2011-11-18 11:00:00,167.93,168.05,167.67,167.75,142100.0,167.93,168.05,167.67,167.75,142100.0
2011-11-18 11:05:00,167.74,167.82,167.55,167.63,209500.0,167.74,167.82,167.55,167.63,209500.0
2011-11-18 11:10:00,167.63,167.82,167.61,167.76,79200.0,167.63,167.82,167.61,167.76,79200.0
2011-11-18 11:15:00,167.8,167.88,167.53,167.57,121300.0,167.8,167.88,167.53,167.57,121300.0
2011-11-18 11:20:00,167.58,167.78,167.57,167.76,82800.0,167.58,167.78,167.57,167.76,82800.0
2011-11-18 11:25:00,167.77,168.03,167.68,167.93,150000.0,167.77,168.03,167.68,167.93,150000.0
2011-11-18 11:30:00,167.94,168.12,167.83,167.93,148800.0,167.94,168.12,167.83,167.93,148800.0
2011-11-18 11:35:00,167.95,167.98,167.81,167.92,45500.0,167.95,167.98,167.81,167.92,45500.0
2011-11-18 11:40:00,167.91,168.26,167.9,167.99,185800.0,167.91,168.26,167.9,167.99,185800.0
2011-11-18 11:45:00,168.0,168.05,167.68,167.8,74300.0,168.0,168.05,167.68,167.8,74300.0
2011-11-18 11:50:00,167.8,167.87,167.67,167.83,36200.0,167.8,167.87,167.67,167.83,36200.0
2011-11-18 11:55:00,167.81,167.81,167.59,167.76,126400.0,167.81,167.81,167.59,167.76,126400.0
2011-11-18 12:00:00,167.77,167.78,167.56,167.57,75300.0,167.77,167.78,167.56,167.57,75300.0
2011-11-18 12:05:00,167.56,167.56,166.95,167.04,384100.0,167.56,167.56,166.95,167.04,384100.0
2011-11-18 12:10:00,167.04,167.31,166.8,166.84,187300.0,167.04,167.31,166.8,166.84,187300.0
2011-11-18 12:15:00,166.85,167.16,166.82,166.95,160100.0,166.85,167.16,166.82,166.95,160100.0
2011-11-18 12:20:00,166.98,166.98,166.6,166.75,322900.0,166.98,166.98,166.6,166.75,322900.0
2011-11-18 12:25:00,166.77,167.15,166.7,167.12,104500.0,166.77,167.15,166.7,167.12,104500.0
2011-11-18 12:30:00,167.14,167.43,167.09,167.31,156400.0,167.14,167.43,167.09,167.31,156400.0
2011-11-18 12:35:00,167.3,167.48,167.3,167.33,106700.0,167.3,167.48,167.3,167.33,106700.0
2011-11-18 12:40:00,167.31,167.46,167.23,167.41,58800.0,167.31,167.46,167.23,167.41,58800.0
2011-11-18 12:45:00,167.43,167.59,167.32,167.33,166500.0,167.43,167.59,167.32,167.33,166500.0
2011-11-18 12:50:00,167.34,167.43,167.19,167.27,103300.0,167.34,167.43,167.19,167.27,103300.0
2011-11-18 12:55:00,167.28,167.33,167.14,167.22,62000.0,167.28,167.33,167.14,167.22,62000.0
2011-11-18 13:00:00,167.22,167.22,166.92,166.98,138900.0,167.22,167.22,166.92,166.98,138900.0
2011-11-18 13:05:00,166.99,167.04,166.82,166.97,176000.0,166.99,167.04,166.82,166.97,176000.0
2011-11-18 13:10:00,166.97,167.22,166.94,167.14,91900.0,166.97,167.22,166.94,167.14,91900.0
2011-11-18 13:15:00,167.17,167.45,167.17,167.33,124600.0,167.17,167.45,167.17,167.33,124600.0
2011-11-18 13:20:00,167.34,167.51,167.26,167.47,101100.0,167.34,167.51,167.26,167.47,101100.0
2011-11-18 13:25:00,167.46,167.83,167.43,167.73,236100.0,167.46,167.83,167.43,167.73,236100.0
2011-11-18 13:30:00,167.73,167.81,167.58,167.77,133700.0,167.73,167.81,167.58,167.77,133700.0
2011-11-18 13:35:00,167.76,167.9,167.73,167.86,84600.0,167.76,167.9,167.73,167.86,84600.0
2011-11-18 13:40:00,167.87,167.96,167.71,167.78,51400.0,167.87,167.96,167.71,167.78,51400.0
2011-11-18 13:45:00,167.79,167.83,167.72,167.79,45700.0,167.79,167.83,167.72,167.79,45700.0
2011-11-18 13:50:00,167.79,167.86,167.65,167.77,177100.0,167.79,167.86,167.65,167.77,177100.0
2011-11-18 13:55:00,167.73,167.77,167.53,167.53,60500.0,167.73,167.77,167.53,167.53,60500.0
2011-11-18 14:00:00,167.54,167.59,167.36,167.5,88800.0,167.54,167.59,167.36,167.5,88800.0
2011-11-18 14:05:00,167.52,167.7,167.5,167.62,46600.0,167.52,167.7,167.5,167.62,46600.0
2011-11-18 14:10:00,167.62,167.95,167.62,167.93,70100.0,167.62,167.95,167.62,167.93,70100.0
2011-11-18 14:15:00,167.94,168.0,167.78,167.79,207800.0,167.94,168.0,167.78,167.79,207800.0
2011-11-18 14:20:00,167.78,167.91,167.69,167.69,41700.0,167.78,167.91,167.69,167.69,41700.0
2011-11-18 14:25:00,167.69,167.78,167.6,167.76,40900.0,167.69,167.78,167.6,167.76,40900.0
2011-11-18 14:30:00,167.76,168.0,167.76,167.93,49100.0,167.76,168.0,167.76,167.93,49100.0
2011-11-18 14:35:00,167.93,167.97,167.78,167.86,120400.0,167.93,167.97,167.78,167.86,120400.0
2011-11-18 14:40:00,167.89,168.02,167.82,167.95,244900.0,167.89,168.02,167.82,167.95,244900.0
2011-11-18 14:45:00,167.97,168.1,167.86,167.86,79900.0,167.97,168.1,167.86,167.86,79900.0
2011-11-18 14:50:00,167.84,167.87,167.73,167.81,66800.0,167.84,167.87,167.73,167.81,66800.0
2011-11-18 14:55:00,167.81,167.83,167.52,167.59,65400.0,167.81,167.83,167.52,167.59,65400.0
2011-11-18 15:00:00,167.59,167.76,167.5,167.6,163600.0,167.59,167.76,167.5,167.6,163600.0
2011-11-18 15:05:00,167.57,167.66,167.52,167.66,90900.0,167.57,167.66,167.52,167.66,90900.0
2011-11-18 15:10:00,167.66,167.86,167.6,167.76,60200.0,167.66,167.86,167.6,167.76,60200.0
2011-11-18 15:15:00,167.77,167.81,167.6,167.73,59500.0,167.77,167.81,167.6,167.73,59500.0
2011-11-18 15:20:00,167.71,167.78,167.62,167.71,80200.0,167.71,167.78,167.62,167.71,80200.0
2011-11-18 15:25:00,167.71,167.79,167.62,167.77,164100.0,167.71,167.79,167.62,167.77,164100.0
2011-11-18 15:30:00,167.79,167.8,167.68,167.71,60800.0,167.79,167.8,167.68,167.71,60800.0
2011-11-18 15:35:00,167.71,167.77,167.63,167.69,159900.0,167.71,167.77,167.63,167.69,159900.0
2011-11-18 15:40:00,167.7,167.77,167.61,167.71,154800.0,167.7,167.77,167.61,167.71,154800.0
2011-11-18 15:45:00,167.71,167.78,167.65,167.67,171100.0,167.71,167.78,167.65,167.67,171100.0
2011-11-18 15:50:00,167.66,167.7,167.59,167.6,176200.0,167.66,167.7,167.59,167.6,176200.0
2011-11-18 15:55:00,167.61,167.69,167.48,167.66,536500.0,167.61,167.69,167.48,167.66,536500.0
2011-11-21 09:30:00,166.61,166.71,166.4,166.45,319800.0,166.61,166.71,166.4,166.45,319800.0
2011-11-21 09:35:00,166.42,166.43,165.89,165.95,270000.0,166.42,166.43,165.89,165.95,270000.0
2011-11-21 09:40:00,165.93,166.04,165.87,166.03,239800.0,165.93,166.04,165.87,166.03,239800.0
2011-11-21 09:45:00,166.03,166.07,165.68,165.7,151100.0,166.03,166.07,165.68,165.7,151100.0
2011-11-21 09:50:00,165.7,165.72,165.29,165.41,482400.0,165.7,165.72,165.29,165.41,482400.0
2011-11-21 09:55:00,165.42,165.69,165.32,165.58,277500.0,165.42,165.69,165.32,165.58,277500.0
2011-11-21 10:00:00,165.58,165.86,165.42,165.82,133000.0,165.58,165.86,165.42,165.82,133000.0
2011-11-21 10:05:00,165.83,165.95,165.6,165.91,125800.0,165.83,165.95,165.6,165.91,125800.0
2011-11-21 10:10:00,165.88,165.96,165.71,165.9,122200.0,165.88,165.96,165.71,165.9,122200.0
2011-11-21 10:15:00,165.89,166.04,165.66,165.7,179200.0,165.89,166.04,165.66,165.7,179200.0
2011-11-21 10:20:00,165.7,165.75,165.52,165.71,111700.0,165.7,165.75,165.52,165.71,111700.0
2011-11-21 10:25:00,165.69,165.81,165.63,165.63,74700.0,165.69,165.81,165.63,165.63,74700.0
2011-11-21 10:30:00,165.64,165.72,165.39,165.5,137600.0,165.64,165.72,165.39,165.5,137600.0
2011-11-21 10:35:00,165.51,165.61,165.21,165.57,336100.0,165.51,165.61,165.21,165.57,336100.0
2011-11-21 10:40:00,165.59,165.66,165.0,165.24,707600.0,165.59,165.66,165.0,165.24,707600.0
2011-11-21 10:45:00,165.24,165.32,164.82,164.91,375600.0,165.24,165.32,164.82,164.91,375600.0
2011-11-21 10:50:00,164.9,164.99,164.52,164.56,628000.0,164.9,164.99,164.52,164.56,628000.0
2011-11-21 10:55:00,164.56,164.75,164.47,164.53,528500.0,164.56,164.75,164.47,164.53,528500.0
2011-11-21 11:00:00,164.51,164.6,164.23,164.44,455400.0,164.51,164.6,164.23,164.44,455400.0
2011-11-21 11:05:00,164.42,164.49,164.25,164.44,251400.0,164.42,164.49,164.25,164.44,251400.0
2011-11-21 11:10:00,164.45,164.8,164.44,164.66,286600.0,164.45,164.8,164.44,164.66,286600.0
2011-11-21 11:15:00,164.67,164.8,164.24,164.41,396600.0,164.67,164.8,164.24,164.41,396600.0
2011-11-21 11:20:00,164.41,164.63,164.4,164.49,379000.0,164.41,164.63,164.4,164.49,379000.0
2011-11-21 11:25:00,164.45,164.57,164.32,164.54,134300.0,164.45,164.57,164.32,164.54,134300.0
2011-11-21 11:30:00,164.52,164.67,164.45,164.64,284000.0,164.52,164.67,164.45,164.64,284000.0
2011-11-21 11:35:00,164.64,164.64,164.27,164.31,193900.0,164.64,164.64,164.27,164.31,193900.0
2011-11-21 11:40:00,164.33,164.33,163.93,163.98,746100.0,164.33,164.33,163.93,163.98,746100.0
2011-11-21 11:45:00,163.98,164.22,163.82,164.21,288300.0,163.98,164.22,163.82,164.21,288300.0
2011-11-21 11:50:00,164.23,164.28,163.84,163.94,214000.0,164.23,164.28,163.84,163.94,214000.0
2011-11-21 11:55:00,163.96,164.09,163.69,164.03,229500.0,163.96,164.09,163.69,164.03,229500.0
2011-11-21 12:00:00,164.0,164.21,164.0,164.13,95900.0,164.0,164.21,164.0,164.13,95900.0
2011-11-21 12:05:00,164.11,164.27,163.58,163.65,574300.0,164.11,164.27,163.58,163.65,574300.0
2011-11-21 12:10:00,163.65,164.02,163.64,163.96,155900.0,163.65,164.02,163.64,163.96,155900.0
2011-11-21 12:15:00,163.99,164.06,163.67,163.7,290900.0,163.99,164.06,163.67,163.7,290900.0
2011-11-21 12:20:00,163.73,163.78,163.63,163.7,283500.0,163.73,163.78,163.63,163.7,283500.0
2011-11-21 12:25:00,163.7,163.75,162.73,162.8,1225700.0,163.7,163.75,162.73,162.8,1225700.0
2011-11-21 12:30:00,162.8,162.92,162.41,162.79,967600.0,162.8,162.92,162.41,162.79,967600.0
2011-11-21 12:35:00,162.79,162.98,162.6,162.94,319500.0,162.79,162.98,162.6,162.94,319500.0
2011-11-21 12:40:00,162.95,162.98,162.76,162.82,187000.0,162.95,162.98,162.76,162.82,187000.0
2011-11-21 12:45:00,162.82,163.04,162.8,163.03,188200.0,162.82,163.04,162.8,163.03,188200.0
2011-11-21 12:50:00,163.04,163.13,162.96,163.01,173700.0,163.04,163.13,162.96,163.01,173700.0
2011-11-21 12:55:00,163.01,163.05,162.74,162.77,169700.0,163.01,163.05,162.74,162.77,169700.0
2011-11-21 13:00:00,162.77,162.87,162.74,162.79,83300.0,162.77,162.87,162.74,162.79,83300.0
2011-11-21 13:05:00,162.79,163.13,162.78,163.12,134400.0,162.79,163.13,162.78,163.12,134400.0
2011-11-21 13:10:00,163.12,163.23,162.97,163.18,212900.0,163.12,163.23,162.97,163.18,212900.0
2011-11-21 13:15:00,163.18,163.35,163.12,163.26,122400.0,163.18,163.35,163.12,163.26,122400.0
2011-11-21 13:20:00,163.27,163.36,163.18,163.25,77500.0,163.27,163.36,163.18,163.25,77500.0
2011-11-21 13:25:00,163.26,163.37,163.12,163.24,87200.0,163.26,163.37,163.12,163.24,87200.0
2011-11-21 13:30:00,163.15,163.17,162.75,162.75,130000.0,163.15,163.17,162.75,162.75,130000.0
2011-11-21 13:35:00,162.75,162.9,162.74,162.89,57300.0,162.75,162.9,162.74,162.89,57300.0
2011-11-21 13:40:00,162.9,162.94,162.75,162.87,70800.0,162.9,162.94,162.75,162.87,70800.0
2011-11-21 13:45:00,162.86,162.87,162.75,162.81,45700.0,162.86,162.87,162.75,162.81,45700.0
2011-11-21 13:50:00,162.84,162.93,162.83,162.9,49600.0,162.84,162.93,162.83,162.9,49600.0
2011-11-21 13:55:00,162.9,162.9,162.4,162.42,304400.0,162.9,162.9,162.4,162.42,304400.0
2011-11-21 14:00:00,162.42,162.47,162.07,162.43,264000.0,162.42,162.47,162.07,162.43,264000.0
2011-11-21 14:05:00,162.43,162.55,162.33,162.49,77000.0,162.43,162.55,162.33,162.49,77000.0
2011-11-21 14:10:00,162.47,162.98,162.38,162.91,250500.0,162.47,162.98,162.38,162.91,250500.0
2011-11-21 14:15:00,162.92,163.2,162.87,163.05,168300.0,162.92,163.2,162.87,163.05,168300.0
2011-11-21 14:20:00,163.03,163.28,163.03,163.19,176300.0,163.03,163.28,163.03,163.19,176300.0
2011-11-21 14:25:00,163.17,163.24,163.02,163.03,65500.0,163.17,163.24,163.02,163.03,65500.0
2011-11-21 14:30:00,163.04,163.47,163.03,163.32,150100.0,163.04,163.47,163.03,163.32,150100.0
2011-11-21 14:35:00,163.34,163.34,163.01,163.01,214900.0,163.34,163.34,163.01,163.01,214900.0
2011-11-21 14:40:00,163.02,163.25,163.0,163.21,44800.0,163.02,163.25,163.0,163.21,44800.0
2011-11-21 14:45:00,163.21,163.42,163.14,163.24,74500.0,163.21,163.42,163.14,163.24,74500.0
2011-11-21 14:50:00,163.26,163.27,163.07,163.07,41400.0,163.26,163.27,163.07,163.07,41400.0
2011-11-21 14:55:00,163.08,163.17,163.0,163.02,39900.0,163.08,163.17,163.0,163.02,39900.0
2011-11-21 15:00:00,163.02,163.09,162.82,162.87,74300.0,163.02,163.09,162.82,162.87,74300.0
2011-11-21 15:05:00,162.87,163.21,162.85,163.21,292000.0,162.87,163.21,162.85,163.21,292000.0
2011-11-21 15:10:00,163.2,163.54,163.19,163.31,146400.0,163.2,163.54,163.19,163.31,146400.0
2011-11-21 15:15:00,163.32,163.44,163.17,163.43,55500.0,163.32,163.44,163.17,163.43,55500.0
2011-11-21 15:20:00,163.43,163.75,163.38,163.59,141700.0,163.43,163.75,163.38,163.59,141700.0
2011-11-21 15:25:00,163.6,163.75,163.6,163.6,87800.0,163.6,163.75,163.6,163.6,87800.0
2011-11-21 15:30:00,163.61,163.73,163.54,163.58,186200.0,163.61,163.73,163.54,163.58,186200.0
2011-11-21 15:35:00,163.58,163.73,163.56,163.71,90300.0,163.58,163.73,163.56,163.71,90300.0
2011-11-21 15:40:00,163.72,163.83,163.64,163.82,114200.0,163.72,163.83,163.64,163.82,114200.0
2011-11-21 15:45:00,163.82,163.87,163.76,163.84,182900.0,163.82,163.87,163.76,163.84,182900.0
2011-11-21 15:50:00,163.84,163.85,163.65,163.68,305200.0,163.84,163.85,163.65,163.68,305200.0
2011-11-21 15:55:00,163.68,163.77,163.59,163.6,419800.0,163.68,163.77,163.59,163.6,419800.0
2011-11-22 09:30:00,164.73,164.85,164.61,164.79,297700.0,164.73,164.85,164.61,164.79,297700.0
2011-11-22 09:35:00,164.79,165.29,164.79,165.03,329800.0,164.79,165.29,164.79,165.03,329800.0
2011-11-22 09:40:00,165.05,165.1,164.93,165.01,196300.0,165.05,165.1,164.93,165.01,196300.0
2011-11-22 09:45:00,165.01,165.65,164.99,165.28,357500.0,165.01,165.65,164.99,165.28,357500.0
2011-11-22 09:50:00,165.29,165.36,165.24,165.34,175200.0,165.29,165.36,165.24,165.34,175200.0
2011-11-22 09:55:00,165.29,165.34,165.13,165.33,141900.0,165.29,165.34,165.13,165.33,141900.0
2011-11-22 10:00:00,165.35,165.51,165.24,165.36,166500.0,165.35,165.51,165.24,165.36,166500.0
2011-11-22 10:05:00,165.37,165.37,165.09,165.25,203500.0,165.37,165.37,165.09,165.25,203500.0
2011-11-22 10:10:00,165.24,165.33,164.96,164.96,175800.0,165.24,165.33,164.96,164.96,175800.0
2011-11-22 10:15:00,164.97,165.05,164.86,165.01,189100.0,164.97,165.05,164.86,165.01,189100.0
2011-11-22 10:20:00,164.98,165.23,164.95,165.16,76100.0,164.98,165.23,164.95,165.16,76100.0
2011-11-22 10:25:00,165.19,165.81,165.17,165.66,307000.0,165.19,165.81,165.17,165.66,307000.0
2011-11-22 10:30:00,165.65,165.83,165.54,165.61,143800.0,165.65,165.83,165.54,165.61,143800.0
2011-11-22 10:35:00,165.58,165.61,165.41,165.48,124600.0,165.58,165.61,165.41,165.48,124600.0
2011-11-22 10:40:00,165.47,165.61,165.37,165.44,123500.0,165.47,165.61,165.37,165.44,123500.0
2011-11-22 10:45:00,165.44,165.54,165.14,165.19,101900.0,165.44,165.54,165.14,165.19,101900.0
2011-11-22 10:50:00,165.2,165.24,164.93,165.12,193200.0,165.2,165.24,164.93,165.12,193200.0
2011-11-22 10:55:00,165.14,165.17,164.92,165.15,171300.0,165.14,165.17,164.92,165.15,171300.0
2011-11-22 11:00:00,165.16,165.23,165.04,165.13,132800.0,165.16,165.23,165.04,165.13,132800.0
2011-11-22 11:05:00,165.13,165.17,164.91,165.14,94900.0,165.13,165.17,164.91,165.14,94900.0
2011-11-22 11:10:00,165.13,165.23,165.02,165.11,75000.0,165.13,165.23,165.02,165.11,75000.0
2011-11-22 11:15:00,165.09,165.23,164.97,165.21,94800.0,165.09,165.23,164.97,165.21,94800.0
2011-11-22 11:20:00,165.2,165.2,165.03,165.12,65700.0,165.2,165.2,165.03,165.12,65700.0
2011-11-22 11:25:00,165.11,165.39,165.02,165.18,156100.0,165.11,165.39,165.02,165.18,156100.0
2011-11-22 11:30:00,165.17,165.22,164.9,164.94,98800.0,165.17,165.22,164.9,164.94,98800.0
2011-11-22 11:35:00,164.95,165.03,164.83,165.0,105500.0,164.95,165.03,164.83,165.0,105500.0
2011-11-22 11:40:00,165.01,165.01,164.75,164.82,181700.0,165.01,165.01,164.75,164.82,181700.0
2011-11-22 11:45:00,164.78,164.98,164.7,164.92,82000.0,164.78,164.98,164.7,164.92,82000.0
2011-11-22 11:50:00,164.94,165.1,164.93,165.04,82000.0,164.94,165.1,164.93,165.04,82000.0
2011-11-22 11:55:00,165.03,165.09,164.95,165.04,35900.0,165.03,165.09,164.95,165.04,35900.0
2011-11-22 12:00:00,165.04,165.47,164.99,165.3,332000.0,165.04,165.47,164.99,165.3,332000.0
2011-11-22 12:05:00,165.31,165.38,165.1,165.17,253000.0,165.31,165.38,165.1,165.17,253000.0
2011-11-22 12:10:00,165.17,165.25,164.93,165.05,361200.0,165.17,165.25,164.93,165.05,361200.0
2011-11-22 12:15:00,165.05,165.39,165.05,165.25,222200.0,165.05,165.39,165.05,165.25,222200.0
2011-11-22 12:20:00,165.26,165.42,165.18,165.39,78000.0,165.26,165.42,165.18,165.39,78000.0
2011-11-22 12:25:00,165.36,165.5,165.08,165.17,160000.0,165.36,165.5,165.08,165.17,160000.0
2011-11-22 12:30:00,165.19,165.41,165.16,165.4,80500.0,165.19,165.41,165.16,165.4,80500.0
2011-11-22 12:35:00,165.42,165.49,165.34,165.42,85100.0,165.42,165.49,165.34,165.42,85100.0
2011-11-22 12:40:00,165.45,165.51,165.3,165.4,87000.0,165.45,165.51,165.3,165.4,87000.0
2011-11-22 12:45:00,165.42,165.51,165.38,165.45,98000.0,165.42,165.51,165.38,165.45,98000.0
2011-11-22 12:50:00,165.46,165.54,165.44,165.51,91200.0,165.46,165.54,165.44,165.51,91200.0
2011-11-22 12:55:00,165.52,165.62,165.47,165.58,139000.0,165.52,165.62,165.47,165.58,139000.0
2011-11-22 13:00:00,165.59,165.65,165.46,165.54,69300.0,165.59,165.65,165.46,165.54,69300.0
2011-11-22 13:05:00,165.54,165.62,165.51,165.54,71600.0,165.54,165.62,165.51,165.54,71600.0
2011-11-22 13:10:00,165.53,165.77,165.48,165.74,128800.0,165.53,165.77,165.48,165.74,128800.0
2011-11-22 13:15:00,165.74,165.87,165.71,165.82,108600.0,165.74,165.87,165.71,165.82,108600.0
2011-11-22 13:20:00,165.83,165.92,165.59,165.64,246700.0,165.83,165.92,165.59,165.64,246700.0
2011-11-22 13:25:00,165.63,165.68,165.47,165.5,145100.0,165.63,165.68,165.47,165.5,145100.0
2011-11-22 13:30:00,165.51,165.61,165.39,165.51,76900.0,165.51,165.61,165.39,165.51,76900.0
2011-11-22 13:35:00,165.52,165.74,165.5,165.74,68200.0,165.52,165.74,165.5,165.74,68200.0
2011-11-22 13:40:00,165.75,165.76,165.5,165.52,60000.0,165.75,165.76,165.5,165.52,60000.0
2011-11-22 13:45:00,165.52,165.58,165.4,165.57,47000.0,165.52,165.58,165.4,165.57,47000.0
2011-11-22 13:50:00,165.59,165.59,165.41,165.42,39400.0,165.59,165.59,165.41,165.42,39400.0
2011-11-22 13:55:00,165.42,165.51,165.35,165.5,35700.0,165.42,165.51,165.35,165.5,35700.0
2011-11-22 14:00:00,165.52,165.56,165.29,165.3,40800.0,165.52,165.56,165.29,165.3,40800.0
2011-11-22 14:05:00,165.29,165.34,165.22,165.28,93300.0,165.29,165.34,165.22,165.28,93300.0
2011-11-22 14:10:00,165.28,165.42,165.27,165.33,39300.0,165.28,165.42,165.27,165.33,39300.0
2011-11-22 14:15:00,165.34,165.4,165.33,165.34,31700.0,165.34,165.4,165.33,165.34,31700.0
2011-11-22 14:20:00,165.35,165.36,165.19,165.25,40900.0,165.35,165.36,165.19,165.25,40900.0
2011-11-22 14:25:00,165.23,165.28,165.2,165.26,53600.0,165.23,165.28,165.2,165.26,53600.0
2011-11-22 14:30:00,165.26,165.3,165.25,165.29,30500.0,165.26,165.3,165.25,165.29,30500.0
2011-11-22 14:35:00,165.28,165.31,165.23,165.31,24200.0,165.28,165.31,165.23,165.31,24200.0
2011-11-22 14:40:00,165.3,165.33,165.26,165.32,18400.0,165.3,165.33,165.26,165.32,18400.0
2011-11-22 14:45:00,165.31,165.36,165.24,165.25,26900.0,165.31,165.36,165.24,165.25,26900.0
2011-11-22 14:50:00,165.26,165.29,165.18,165.25,29500.0,165.26,165.29,165.18,165.25,29500.0
2011-11-22 14:55:00,165.26,165.32,165.22,165.32,33100.0,165.26,165.32,165.22,165.32,33100.0
2011-11-22 15:00:00,165.3,165.36,165.29,165.29,50200.0,165.3,165.36,165.29,165.29,50200.0
2011-11-22 15:05:00,165.29,165.33,165.26,165.33,36700.0,165.29,165.33,165.26,165.33,36700.0
2011-11-22 15:10:00,165.31,165.31,165.26,165.28,26200.0,165.31,165.31,165.26,165.28,26200.0
2011-11-22 15:15:00,165.28,165.33,165.26,165.32,36200.0,165.28,165.33,165.26,165.32,36200.0
2011-11-22 15:20:00,165.31,165.34,165.29,165.32,34600.0,165.31,165.34,165.29,165.32,34600.0
2011-11-22 15:25:00,165.32,165.36,165.28,165.28,33200.0,165.32,165.36,165.28,165.28,33200.0
2011-11-22 15:30:00,165.28,165.34,165.26,165.32,48200.0,165.28,165.34,165.26,165.32,48200.0
2011-11-22 15:35:00,165.32,165.36,165.28,165.28,116500.0,165.32,165.36,165.28,165.28,116500.0
2011-11-22 15:40:00,165.27,165.3,165.23,165.28,105500.0,165.27,165.3,165.23,165.28,105500.0
2011-11-22 15:45:00,165.27,165.32,165.24,165.3,140800.0,165.27,165.32,165.24,165.3,140800.0
2011-11-22 15:50:00,165.3,165.31,165.27,165.28,92100.0,165.3,165.31,165.27,165.28,92100.0
2011-11-22 15:55:00,165.28,165.32,165.25,165.3,218000.0,165.28,165.32,165.25,165.3,218000.0
2011-11-23 09:30:00,164.54,164.63,164.32,164.53,338700.0,164.54,164.63,164.32,164.53,338700.0
2011-11-23 09:35:00,164.52,164.87,164.45,164.54,192600.0,164.52,164.87,164.45,164.54,192600.0
2011-11-23 09:40:00,164.54,164.76,164.44,164.52,187000.0,164.54,164.76,164.44,164.52,187000.0
2011-11-23 09:45:00,164.51,164.6,164.16,164.24,203300.0,164.51,164.6,164.16,164.24,203300.0
2011-11-23 09:50:00,164.23,164.23,163.9,164.09,372900.0,164.23,164.23,163.9,164.09,372900.0
2011-11-23 09:55:00,164.07,164.07,163.86,163.88,258900.0,164.07,164.07,163.86,163.88,258900.0
2011-11-23 10:00:00,163.88,164.0,163.56,163.6,420900.0,163.88,164.0,163.56,163.6,420900.0
2011-11-23 10:05:00,163.63,163.71,163.48,163.65,514400.0,163.63,163.71,163.48,163.65,514400.0
2011-11-23 10:10:00,163.67,163.8,163.52,163.62,141000.0,163.67,163.8,163.52,163.62,141000.0
2011-11-23 10:15:00,163.59,163.78,163.46,163.76,124000.0,163.59,163.78,163.46,163.76,124000.0
2011-11-23 10:20:00,163.77,163.9,163.73,163.86,155100.0,163.77,163.9,163.73,163.86,155100.0
2011-11-23 10:25:00,163.85,163.92,163.56,163.65,108100.0,163.85,163.92,163.56,163.65,108100.0
2011-11-23 10:30:00,163.65,163.66,163.41,163.6,102300.0,163.65,163.66,163.41,163.6,102300.0
2011-11-23 10:35:00,163.62,163.84,163.62,163.79,111700.0,163.62,163.84,163.62,163.79,111700.0
2011-11-23 10:40:00,163.79,163.8,163.43,163.45,139600.0,163.79,163.8,163.43,163.45,139600.0
2011-11-23 10:45:00,163.48,163.57,163.12,163.32,412500.0,163.48,163.57,163.12,163.32,412500.0
2011-11-23 10:50:00,163.33,163.59,163.31,163.49,193900.0,163.33,163.59,163.31,163.49,193900.0
2011-11-23 10:55:00,163.5,163.73,163.43,163.46,139600.0,163.5,163.73,163.43,163.46,139600.0
2011-11-23 11:00:00,163.46,163.71,163.41,163.61,92400.0,163.46,163.71,163.41,163.61,92400.0
2011-11-23 11:05:00,163.61,163.67,163.5,163.5,110500.0,163.61,163.67,163.5,163.5,110500.0
2011-11-23 11:10:00,163.5,163.51,163.33,163.37,164500.0,163.5,163.51,163.33,163.37,164500.0
2011-11-23 11:15:00,163.37,163.39,163.12,163.34,415400.0,163.37,163.39,163.12,163.34,415400.0
2011-11-23 11:20:00,163.32,163.41,163.27,163.33,137700.0,163.32,163.41,163.27,163.33,137700.0
2011-11-23 11:25:00,163.33,163.43,163.21,163.3,115500.0,163.33,163.43,163.21,163.3,115500.0
2011-11-23 11:30:00,163.31,163.67,163.3,163.58,159400.0,163.31,163.67,163.3,163.58,159400.0
2011-11-23 11:35:00,163.58,163.9,163.38,163.83,144600.0,163.58,163.9,163.38,163.83,144600.0
2011-11-23 11:40:00,163.83,164.13,163.77,163.94,263300.0,163.83,164.13,163.77,163.94,263300.0
2011-11-23 11:45:00,163.94,164.16,163.93,164.14,127600.0,163.94,164.16,163.93,164.14,127600.0
2011-11-23 11:50:00,164.15,164.25,164.04,164.04,120800.0,164.15,164.25,164.04,164.04,120800.0
2011-11-23 11:55:00,164.0,164.18,163.97,164.13,49400.0,164.0,164.18,163.97,164.13,49400.0
2011-11-23 12:00:00,164.14,164.52,164.14,164.41,198100.0,164.14,164.52,164.14,164.41,198100.0
2011-11-23 12:05:00,164.44,164.48,164.3,164.41,60300.0,164.44,164.48,164.3,164.41,60300.0
2011-11-23 12:10:00,164.4,164.43,164.22,164.23,38900.0,164.4,164.43,164.22,164.23,38900.0
2011-11-23 12:15:00,164.21,164.32,164.11,164.28,68700.0,164.21,164.32,164.11,164.28,68700.0
2011-11-23 12:20:00,164.29,164.6,164.29,164.56,319500.0,164.29,164.6,164.29,164.56,319500.0
2011-11-23 12:25:00,164.56,164.74,164.48,164.49,133900.0,164.56,164.74,164.48,164.49,133900.0
2011-11-23 12:30:00,164.48,164.59,164.46,164.47,55000.0,164.48,164.59,164.46,164.47,55000.0
2011-11-23 12:35:00,164.48,164.67,164.46,164.6,46400.0,164.48,164.67,164.46,164.6,46400.0
2011-11-23 12:40:00,164.58,164.69,164.52,164.56,45900.0,164.58,164.69,164.52,164.56,45900.0
2011-11-23 12:45:00,164.55,165.37,164.54,165.01,333400.0,164.55,165.37,164.54,165.01,333400.0
2011-11-23 12:50:00,165.03,165.37,165.0,165.18,185200.0,165.03,165.37,165.0,165.18,185200.0
2011-11-23 12:55:00,165.2,165.3,165.02,165.05,96100.0,165.2,165.3,165.02,165.05,96100.0
2011-11-23 13:00:00,165.05,165.15,164.96,165.07,70700.0,165.05,165.15,164.96,165.07,70700.0
2011-11-23 13:05:00,165.07,165.25,165.04,165.14,67300.0,165.07,165.25,165.04,165.14,67300.0
2011-11-23 13:10:00,165.13,165.17,164.98,165.02,42200.0,165.13,165.17,164.98,165.02,42200.0
2011-11-23 13:15:00,165.03,165.05,164.93,164.98,55700.0,165.03,165.05,164.93,164.98,55700.0
2011-11-23 13:20:00,164.98,165.0,164.79,164.84,106200.0,164.98,165.0,164.79,164.84,106200.0
2011-11-23 13:25:00,164.88,164.97,164.76,164.93,99000.0,164.88,164.97,164.76,164.93,99000.0
2011-11-23 13:30:00,164.92,165.09,164.9,165.0,66700.0,164.92,165.09,164.9,165.0,66700.0
2011-11-23 13:35:00,165.01,165.12,164.96,165.0,58500.0,165.01,165.12,164.96,165.0,58500.0
2011-11-23 13:40:00,165.0,165.01,164.71,164.75,90000.0,165.0,165.01,164.71,164.75,90000.0
2011-11-23 13:45:00,164.74,164.93,164.73,164.77,30500.0,164.74,164.93,164.73,164.77,30500.0
2011-11-23 13:50:00,164.78,164.91,164.72,164.8,31000.0,164.78,164.91,164.72,164.8,31000.0
2011-11-23 13:55:00,164.79,164.8,164.42,164.45,121200.0,164.79,164.8,164.42,164.45,121200.0
2011-11-23 14:00:00,164.44,164.48,164.33,164.47,87400.0,164.44,164.48,164.33,164.47,87400.0
2011-11-23 14:05:00,164.46,164.53,164.31,164.34,76800.0,164.46,164.53,164.31,164.34,76800.0
2011-11-23 14:10:00,164.37,164.38,164.04,164.16,150700.0,164.37,164.38,164.04,164.16,150700.0
2011-11-23 14:15:00,164.16,164.41,164.16,164.41,85100.0,164.16,164.41,164.16,164.41,85100.0
2011-11-23 14:20:00,164.42,164.48,164.35,164.4,66300.0,164.42,164.48,164.35,164.4,66300.0
2011-11-23 14:25:00,164.37,164.39,164.19,164.25,27800.0,164.37,164.39,164.19,164.25,27800.0
2011-11-23 14:30:00,164.22,164.5,164.22,164.49,57000.0,164.22,164.5,164.22,164.49,57000.0
2011-11-23 14:35:00,164.48,164.64,164.44,164.63,168100.0,164.48,164.64,164.44,164.63,168100.0
2011-11-23 14:40:00,164.63,164.66,164.5,164.52,48400.0,164.63,164.66,164.5,164.52,48400.0
2011-11-23 14:45:00,164.52,164.82,164.52,164.79,38100.0,164.52,164.82,164.52,164.79,38100.0
2011-11-23 14:50:00,164.79,164.82,164.71,164.77,44800.0,164.79,164.82,164.71,164.77,44800.0
2011-11-23 14:55:00,164.77,164.78,164.64,164.66,30300.0,164.77,164.78,164.64,164.66,30300.0
2011-11-23 15:00:00,164.68,164.88,164.62,164.84,49700.0,164.68,164.88,164.62,164.84,49700.0
2011-11-23 15:05:00,164.84,164.87,164.79,164.82,59400.0,164.84,164.87,164.79,164.82,59400.0
2011-11-23 15:10:00,164.84,164.92,164.71,164.91,162500.0,164.84,164.92,164.71,164.91,162500.0
2011-11-23 15:15:00,164.9,164.94,164.81,164.85,87500.0,164.9,164.94,164.81,164.85,87500.0
2011-11-23 15:20:00,164.86,164.92,164.72,164.75,39700.0,164.86,164.92,164.72,164.75,39700.0
2011-11-23 15:25:00,164.77,164.79,164.68,164.74,47800.0,164.77,164.79,164.68,164.74,47800.0
2011-11-23 15:30:00,164.73,164.87,164.72,164.87,48600.0,164.73,164.87,164.72,164.87,48600.0
2011-11-23 15:35:00,164.87,164.93,164.83,164.89,45700.0,164.87,164.93,164.83,164.89,45700.0
2011-11-23 15:40:00,164.89,164.99,164.88,164.99,81600.0,164.89,164.99,164.88,164.99,81600.0
2011-11-23 15:45:00,164.99,164.99,164.89,164.95,92300.0,164.99,164.99,164.89,164.95,92300.0
2011-11-23 15:50:00,164.94,164.98,164.9,164.98,93900.0,164.94,164.98,164.9,164.98,93900.0
2011-11-23 15:55:00,164.98,164.98,164.82,164.84,219500.0,164.98,164.98,164.82,164.84,219500.0
2011-11-25 09:30:00,163.33,164.15,163.29,163.98,555100.0,163.33,164.15,163.29,163.98,555100.0
2011-11-25 09:35:00,163.98,164.46,163.95,164.18,335900.0,163.98,164.46,163.95,164.18,335900.0
2011-11-25 09:40:00,164.18,164.31,164.12,164.31,196800.0,164.18,164.31,164.12,164.31,196800.0
2011-11-25 09:45:00,164.28,164.38,164.0,164.08,136700.0,164.28,164.38,164.0,164.08,136700.0
2011-11-25 09:50:00,164.05,164.28,164.02,164.11,224700.0,164.05,164.28,164.02,164.11,224700.0
2011-11-25 09:55:00,164.1,164.26,164.06,164.08,133900.0,164.1,164.26,164.06,164.08,133900.0
2011-11-25 10:00:00,164.07,164.38,164.06,164.32,142100.0,164.07,164.38,164.06,164.32,142100.0
2011-11-25 10:05:00,164.33,164.73,164.3,164.67,132600.0,164.33,164.73,164.3,164.67,132600.0
2011-11-25 10:10:00,164.68,164.85,164.59,164.82,93800.0,164.68,164.85,164.59,164.82,93800.0
2011-11-25 10:15:00,164.82,164.85,164.67,164.82,129500.0,164.82,164.85,164.67,164.82,129500.0
2011-11-25 10:20:00,164.8,164.8,164.51,164.64,101300.0,164.8,164.8,164.51,164.64,101300.0
2011-11-25 10:25:00,164.65,164.96,164.65,164.71,167200.0,164.65,164.96,164.65,164.71,167200.0
2011-11-25 10:30:00,164.7,164.77,164.57,164.69,84900.0,164.7,164.77,164.57,164.69,84900.0
2011-11-25 10:35:00,164.68,164.94,164.62,164.9,89000.0,164.68,164.94,164.62,164.9,89000.0
2011-11-25 10:40:00,164.9,165.2,164.9,165.02,121600.0,164.9,165.2,164.9,165.02,121600.0
2011-11-25 10:45:00,165.03,165.15,164.89,164.95,140600.0,165.03,165.15,164.89,164.95,140600.0
2011-11-25 10:50:00,164.93,165.04,164.82,164.85,57600.0,164.93,165.04,164.82,164.85,57600.0
2011-11-25 10:55:00,164.84,164.86,164.64,164.69,65700.0,164.84,164.86,164.64,164.69,65700.0
2011-11-25 11:00:00,164.68,164.83,164.56,164.83,80000.0,164.68,164.83,164.56,164.83,80000.0
2011-11-25 11:05:00,164.83,164.87,164.73,164.77,71000.0,164.83,164.87,164.73,164.77,71000.0
2011-11-25 11:10:00,164.76,164.78,164.53,164.57,50100.0,164.76,164.78,164.53,164.57,50100.0
2011-11-25 11:15:00,164.55,164.57,164.45,164.54,46500.0,164.55,164.57,164.45,164.54,46500.0
2011-11-25 11:20:00,164.57,164.59,164.36,164.41,65400.0,164.57,164.59,164.36,164.41,65400.0
2011-11-25 11:25:00,164.41,164.5,164.36,164.36,46000.0,164.41,164.5,164.36,164.36,46000.0
2011-11-25 11:30:00,164.36,164.51,164.35,164.44,34900.0,164.36,164.51,164.35,164.44,34900.0
2011-11-25 11:35:00,164.42,164.42,164.21,164.32,80300.0,164.42,164.42,164.21,164.32,80300.0
2011-11-25 11:40:00,164.32,164.37,164.11,164.16,65200.0,164.32,164.37,164.11,164.16,65200.0
2011-11-25 11:45:00,164.11,164.14,164.02,164.07,43700.0,164.11,164.14,164.02,164.07,43700.0
2011-11-25 11:50:00,164.07,164.21,164.06,164.07,44000.0,164.07,164.21,164.06,164.07,44000.0
2011-11-25 11:55:00,164.07,164.28,163.97,164.26,127100.0,164.07,164.28,163.97,164.26,127100.0
2011-11-25 12:00:00,164.24,164.26,164.06,164.09,90400.0,164.24,164.26,164.06,164.09,90400.0
2011-11-25 12:05:00,164.09,164.09,163.86,163.91,124700.0,164.09,164.09,163.86,163.91,124700.0
2011-11-25 12:10:00,163.92,163.94,163.62,163.69,139100.0,163.92,163.94,163.62,163.69,139100.0
2011-11-25 12:15:00,163.67,163.69,163.46,163.64,131700.0,163.67,163.69,163.46,163.64,131700.0
2011-11-25 12:20:00,163.65,163.78,163.65,163.71,85700.0,163.65,163.78,163.65,163.71,85700.0
2011-11-25 12:25:00,163.71,163.97,163.71,163.85,141100.0,163.71,163.97,163.71,163.85,141100.0
2011-11-25 12:30:00,163.85,163.9,163.75,163.89,99900.0,163.85,163.9,163.75,163.89,99900.0
2011-11-25 12:35:00,163.89,163.91,163.64,163.64,163700.0,163.89,163.91,163.64,163.64,163700.0
2011-11-25 12:40:00,163.63,163.73,163.62,163.72,101800.0,163.63,163.73,163.62,163.72,101800.0
2011-11-25 12:45:00,163.71,163.77,163.69,163.74,96800.0,163.71,163.77,163.69,163.74,96800.0
2011-11-25 12:50:00,163.74,163.75,163.65,163.71,222900.0,163.74,163.75,163.65,163.71,222900.0
2011-11-25 12:55:00,163.7,163.71,163.34,163.39,350600.0,163.7,163.71,163.34,163.39,350600.0
2011-11-28 09:30:00,166.93,167.14,166.91,167.03,324700.0,166.93,167.14,166.91,167.03,324700.0
2011-11-28 09:35:00,167.04,167.05,166.67,166.95,240600.0,167.04,167.05,166.67,166.95,240600.0
2011-11-28 09:40:00,166.95,166.97,166.67,166.75,166600.0,166.95,166.97,166.67,166.75,166600.0
2011-11-28 09:45:00,166.76,166.84,166.65,166.71,195600.0,166.76,166.84,166.65,166.71,195600.0
2011-11-28 09:50:00,166.73,166.83,166.65,166.65,111800.0,166.73,166.83,166.65,166.65,111800.0
2011-11-28 09:55:00,166.66,166.88,166.66,166.88,216400.0,166.66,166.88,166.66,166.88,216400.0
2011-11-28 10:00:00,166.88,166.99,166.68,166.74,187600.0,166.88,166.99,166.68,166.74,187600.0
2011-11-28 10:05:00,166.74,166.83,166.68,166.78,100200.0,166.74,166.83,166.68,166.78,100200.0
2011-11-28 10:10:00,166.78,166.89,166.69,166.84,99300.0,166.78,166.89,166.69,166.84,99300.0
2011-11-28 10:15:00,166.86,167.03,166.82,167.01,196500.0,166.86,167.03,166.82,167.01,196500.0
2011-11-28 10:20:00,167.02,167.1,166.85,166.9,93500.0,167.02,167.1,166.85,166.9,93500.0
2011-11-28 10:25:00,166.92,166.97,166.79,166.84,69800.0,166.92,166.97,166.79,166.84,69800.0
2011-11-28 10:30:00,166.84,166.87,166.68,166.81,102900.0,166.84,166.87,166.68,166.81,102900.0
2011-11-28 10:35:00,166.82,167.03,166.7,166.71,184100.0,166.82,167.03,166.7,166.71,184100.0
2011-11-28 10:40:00,166.71,166.97,166.7,166.84,64700.0,166.71,166.97,166.7,166.84,64700.0
2011-11-28 10:45:00,166.84,166.86,166.66,166.72,173600.0,166.84,166.86,166.66,166.72,173600.0
2011-11-28 10:50:00,166.72,166.72,166.43,166.56,163300.0,166.72,166.72,166.43,166.56,163300.0
2011-11-28 10:55:00,166.54,166.54,166.35,166.43,160600.0,166.54,166.54,166.35,166.43,160600.0
2011-11-28 11:00:00,166.43,166.52,166.32,166.39,147700.0,166.43,166.52,166.32,166.39,147700.0
2011-11-28 11:05:00,166.39,166.62,166.34,166.61,135100.0,166.39,166.62,166.34,166.61,135100.0
2011-11-28 11:10:00,166.62,166.69,166.55,166.67,76300.0,166.62,166.69,166.55,166.67,76300.0
2011-11-28 11:15:00,166.68,166.83,166.65,166.73,106900.0,166.68,166.83,166.65,166.73,106900.0
2011-11-28 11:20:00,166.73,166.77,166.58,166.61,67000.0,166.73,166.77,166.58,166.61,67000.0
2011-11-28 11:25:00,166.6,166.8,166.54,166.73,161600.0,166.6,166.8,166.54,166.73,161600.0
2011-11-28 11:30:00,166.73,166.73,166.54,166.58,95200.0,166.73,166.73,166.54,166.58,95200.0
2011-11-28 11:35:00,166.59,166.59,166.42,166.49,43700.0,166.59,166.59,166.42,166.49,43700.0
2011-11-28 11:40:00,166.5,166.68,166.46,166.59,25100.0,166.5,166.68,166.46,166.59,25100.0
2011-11-28 11:45:00,166.6,166.75,166.58,166.69,80000.0,166.6,166.75,166.58,166.69,80000.0
2011-11-28 11:50:00,166.73,166.73,166.56,166.7,68400.0,166.73,166.73,166.56,166.7,68400.0
2011-11-28 11:55:00,166.69,166.85,166.67,166.7,182300.0,166.69,166.85,166.67,166.7,182300.0
2011-11-28 12:00:00,166.7,166.72,166.56,166.59,50700.0,166.7,166.72,166.56,166.59,50700.0
2011-11-28 12:05:00,166.58,166.7,166.54,166.57,70600.0,166.58,166.7,166.54,166.57,70600.0
2011-11-28 12:10:00,166.59,166.62,166.53,166.56,36400.0,166.59,166.62,166.53,166.56,36400.0
2011-11-28 12:15:00,166.55,166.75,166.55,166.74,67800.0,166.55,166.75,166.55,166.74,67800.0
2011-11-28 12:20:00,166.74,166.88,166.73,166.84,120900.0,166.74,166.88,166.73,166.84,120900.0
2011-11-28 12:25:00,166.85,166.85,166.5,166.53,89700.0,166.85,166.85,166.5,166.53,89700.0
2011-11-28 12:30:00,166.53,166.54,166.32,166.54,107100.0,166.53,166.54,166.32,166.54,107100.0
2011-11-28 12:35:00,166.54,166.56,166.31,166.47,81700.0,166.54,166.56,166.31,166.47,81700.0
2011-11-28 12:40:00,166.48,166.52,166.38,166.47,473900.0,166.48,166.52,166.38,166.47,473900.0
2011-11-28 12:45:00,166.49,166.62,166.45,166.58,425000.0,166.49,166.62,166.45,166.58,425000.0
2011-11-28 12:50:00,166.59,166.59,166.46,166.52,81500.0,166.59,166.59,166.46,166.52,81500.0
2011-11-28 12:55:00,166.55,166.56,166.35,166.4,48200.0,166.55,166.56,166.35,166.4,48200.0
2011-11-28 13:00:00,166.38,166.45,166.21,166.22,126700.0,166.38,166.45,166.21,166.22,126700.0
2011-11-28 13:05:00,166.22,166.4,166.17,166.37,97600.0,166.22,166.4,166.17,166.37,97600.0
2011-11-28 13:10:00,166.36,166.36,166.21,166.27,92400.0,166.36,166.36,166.21,166.27,92400.0
2011-11-28 13:15:00,166.27,166.3,166.15,166.3,94500.0,166.27,166.3,166.15,166.3,94500.0
2011-11-28 13:20:00,166.31,166.46,166.3,166.46,74800.0,166.31,166.46,166.3,166.46,74800.0
2011-11-28 13:25:00,166.46,166.48,166.3,166.38,200500.0,166.46,166.48,166.3,166.38,200500.0
2011-11-28 13:30:00,166.39,166.61,166.36,166.56,234200.0,166.39,166.61,166.36,166.56,234200.0
2011-11-28 13:35:00,166.58,166.64,166.44,166.5,127500.0,166.58,166.64,166.44,166.5,127500.0
2011-11-28 13:40:00,166.49,166.55,166.42,166.47,71100.0,166.49,166.55,166.42,166.47,71100.0
2011-11-28 13:45:00,166.47,166.6,166.46,166.54,80500.0,166.47,166.6,166.46,166.54,80500.0
2011-11-28 13:50:00,166.55,166.56,166.45,166.49,77200.0,166.55,166.56,166.45,166.49,77200.0
2011-11-28 13:55:00,166.49,166.49,166.29,166.37,113600.0,166.49,166.49,166.29,166.37,113600.0
2011-11-28 14:00:00,166.39,166.5,166.33,166.49,77300.0,166.39,166.5,166.33,166.49,77300.0
2011-11-28 14:05:00,166.48,166.5,166.37,166.43,45300.0,166.48,166.5,166.37,166.43,45300.0
2011-11-28 14:10:00,166.42,166.47,166.35,166.35,56300.0,166.42,166.47,166.35,166.35,56300.0
2011-11-28 14:15:00,166.34,166.4,166.28,166.39,79100.0,166.34,166.4,166.28,166.39,79100.0
2011-11-28 14:20:00,166.4,166.6,166.4,166.57,143200.0,166.4,166.6,166.4,166.57,143200.0
2011-11-28 14:25:00,166.57,166.67,166.47,166.51,164100.0,166.57,166.67,166.47,166.51,164100.0
2011-11-28 14:30:00,166.53,166.54,166.37,166.37,59800.0,166.53,166.54,166.37,166.37,59800.0
2011-11-28 14:35:00,166.38,166.45,166.35,166.36,79900.0,166.38,166.45,166.35,166.36,79900.0
2011-11-28 14:40:00,166.36,166.44,166.28,166.33,158500.0,166.36,166.44,166.28,166.33,158500.0
2011-11-28 14:45:00,166.33,166.37,166.17,166.22,130700.0,166.33,166.37,166.17,166.22,130700.0
2011-11-28 14:50:00,166.18,166.19,166.01,166.09,145400.0,166.18,166.19,166.01,166.09,145400.0
2011-11-28 14:55:00,166.09,166.13,166.05,166.07,45900.0,166.09,166.13,166.05,166.07,45900.0
2011-11-28 15:00:00,166.07,166.19,165.98,166.16,104700.0,166.07,166.19,165.98,166.16,104700.0
2011-11-28 15:05:00,166.17,166.19,166.01,166.04,90200.0,166.17,166.19,166.01,166.04,90200.0
2011-11-28 15:10:00,166.04,166.13,166.03,166.09,66400.0,166.04,166.13,166.03,166.09,66400.0
2011-11-28 15:15:00,166.09,166.17,165.98,166.15,106600.0,166.09,166.17,165.98,166.15,106600.0
2011-11-28 15:20:00,166.17,166.44,166.17,166.34,308900.0,166.17,166.44,166.17,166.34,308900.0
2011-11-28 15:25:00,166.34,166.4,166.29,166.3,144900.0,166.34,166.4,166.29,166.3,144900.0
2011-11-28 15:30:00,166.31,166.39,166.29,166.33,128100.0,166.31,166.39,166.29,166.33,128100.0
2011-11-28 15:35:00,166.33,166.4,166.31,166.32,101500.0,166.33,166.4,166.31,166.32,101500.0
2011-11-28 15:40:00,166.32,166.32,166.26,166.28,111300.0,166.32,166.32,166.26,166.28,111300.0
2011-11-28 15:45:00,166.27,166.32,166.18,166.2,159600.0,166.27,166.32,166.18,166.2,159600.0
2011-11-28 15:50:00,166.2,166.43,166.15,166.42,210700.0,166.2,166.43,166.15,166.42,210700.0
2011-11-28 15:55:00,166.42,166.61,166.36,166.6,370100.0,166.42,166.61,166.36,166.6,370100.0
2011-11-29 09:30:00,166.4,166.43,166.08,166.22,234900.0,166.4,166.43,166.08,166.22,234900.0
2011-11-29 09:35:00,166.2,166.35,166.16,166.3,113800.0,166.2,166.35,166.16,166.3,113800.0
2011-11-29 09:40:00,166.28,166.61,166.12,166.51,427000.0,166.28,166.61,166.12,166.51,427000.0
2011-11-29 09:45:00,166.53,166.71,166.46,166.66,181400.0,166.53,166.71,166.46,166.66,181400.0
2011-11-29 09:50:00,166.66,166.75,166.64,166.74,109400.0,166.66,166.75,166.64,166.74,109400.0
2011-11-29 09:55:00,166.75,166.86,166.66,166.7,520800.0,166.75,166.86,166.66,166.7,520800.0
2011-11-29 10:00:00,166.72,166.84,166.66,166.78,306100.0,166.72,166.84,166.66,166.78,306100.0
2011-11-29 10:05:00,166.77,166.9,166.63,166.66,694200.0,166.77,166.9,166.63,166.66,694200.0
2011-11-29 10:10:00,166.64,166.8,166.63,166.78,134000.0,166.64,166.8,166.63,166.78,134000.0
2011-11-29 10:15:00,166.81,167.0,166.77,166.92,132900.0,166.81,167.0,166.77,166.92,132900.0
2011-11-29 10:20:00,166.91,166.99,166.78,166.94,167500.0,166.91,166.99,166.78,166.94,167500.0
2011-11-29 10:25:00,166.92,167.0,166.8,166.84,222800.0,166.92,167.0,166.8,166.84,222800.0
2011-11-29 10:30:00,166.85,166.98,166.82,166.86,60500.0,166.85,166.98,166.82,166.86,60500.0
2011-11-29 10:35:00,166.88,166.97,166.83,166.88,97300.0,166.88,166.97,166.83,166.88,97300.0
2011-11-29 10:40:00,166.87,166.92,166.78,166.81,43800.0,166.87,166.92,166.78,166.81,43800.0
2011-11-29 10:45:00,166.8,166.83,166.66,166.74,192600.0,166.8,166.83,166.66,166.74,192600.0
2011-11-29 10:50:00,166.74,166.77,166.68,166.68,91900.0,166.74,166.77,166.68,166.68,91900.0
2011-11-29 10:55:00,166.68,166.69,166.42,166.51,199200.0,166.68,166.69,166.42,166.51,199200.0
2011-11-29 11:00:00,166.52,166.63,166.28,166.36,185000.0,166.52,166.63,166.28,166.36,185000.0
2011-11-29 11:05:00,166.37,166.45,166.16,166.23,109000.0,166.37,166.45,166.16,166.23,109000.0
2011-11-29 11:10:00,166.21,166.34,166.11,166.21,180600.0,166.21,166.34,166.11,166.21,180600.0
2011-11-29 11:15:00,166.21,166.37,166.17,166.23,61400.0,166.21,166.37,166.17,166.23,61400.0
2011-11-29 11:20:00,166.26,166.32,166.17,166.3,47200.0,166.26,166.32,166.17,166.3,47200.0
2011-11-29 11:25:00,166.31,166.43,166.29,166.37,49700.0,166.31,166.43,166.29,166.37,49700.0
2011-11-29 11:30:00,166.39,166.79,166.38,166.71,215900.0,166.39,166.79,166.38,166.71,215900.0
2011-11-29 11:35:00,166.73,166.88,166.72,166.79,59000.0,166.73,166.88,166.72,166.79,59000.0
2011-11-29 11:40:00,166.78,166.78,166.58,166.61,40100.0,166.78,166.78,166.58,166.61,40100.0
2011-11-29 11:45:00,166.66,166.74,166.61,166.66,29200.0,166.66,166.74,166.61,166.66,29200.0
2011-11-29 11:50:00,166.65,166.68,166.42,166.51,55600.0,166.65,166.68,166.42,166.51,55600.0
2011-11-29 11:55:00,166.5,166.52,166.3,166.41,34500.0,166.5,166.52,166.3,166.41,34500.0
2011-11-29 12:00:00,166.41,166.63,166.41,166.63,44100.0,166.41,166.63,166.41,166.63,44100.0
2011-11-29 12:05:00,166.62,166.74,166.56,166.59,129500.0,166.62,166.74,166.56,166.59,129500.0
2011-11-29 12:10:00,166.61,166.63,166.56,166.61,21900.0,166.61,166.63,166.56,166.61,21900.0
2011-11-29 12:15:00,166.62,166.84,166.58,166.83,80800.0,166.62,166.84,166.58,166.83,80800.0
2011-11-29 12:20:00,166.83,166.97,166.73,166.88,89600.0,166.83,166.97,166.73,166.88,89600.0
2011-11-29 12:25:00,166.89,166.98,166.85,166.95,44900.0,166.89,166.98,166.85,166.95,44900.0
2011-11-29 12:30:00,166.92,166.97,166.77,166.84,179000.0,166.92,166.97,166.77,166.84,179000.0
2011-11-29 12:35:00,166.86,166.87,166.77,166.85,195700.0,166.86,166.87,166.77,166.85,195700.0
2011-11-29 12:40:00,166.87,166.97,166.83,166.89,136200.0,166.87,166.97,166.83,166.89,136200.0
2011-11-29 12:45:00,166.87,166.95,166.73,166.87,83900.0,166.87,166.95,166.73,166.87,83900.0
2011-11-29 12:50:00,166.85,166.88,166.67,166.72,31700.0,166.85,166.88,166.67,166.72,31700.0
2011-11-29 12:55:00,166.69,166.83,166.64,166.73,26400.0,166.69,166.83,166.64,166.73,26400.0
2011-11-29 13:00:00,166.75,166.75,166.7,166.7,14100.0,166.75,166.75,166.7,166.7,14100.0
2011-11-29 13:05:00,166.71,166.71,166.6,166.66,55900.0,166.71,166.71,166.6,166.66,55900.0
2011-11-29 13:10:00,166.66,166.72,166.64,166.69,26600.0,166.66,166.72,166.64,166.69,26600.0
2011-11-29 13:15:00,166.68,166.74,166.6,166.61,23800.0,166.68,166.74,166.6,166.61,23800.0
2011-11-29 13:20:00,166.59,166.79,166.56,166.71,44900.0,166.59,166.79,166.56,166.71,44900.0
2011-11-29 13:25:00,166.72,166.95,166.72,166.8,67700.0,166.72,166.95,166.72,166.8,67700.0
2011-11-29 13:30:00,166.83,166.86,166.81,166.82,23200.0,166.83,166.86,166.81,166.82,23200.0
2011-11-29 13:35:00,166.81,166.94,166.81,166.88,55500.0,166.81,166.94,166.81,166.88,55500.0
2011-11-29 13:40:00,166.86,166.9,166.83,166.88,10700.0,166.86,166.9,166.83,166.88,10700.0
2011-11-29 13:45:00,166.87,166.87,166.8,166.85,14800.0,166.87,166.87,166.8,166.85,14800.0
2011-11-29 13:50:00,166.84,166.88,166.71,166.72,31700.0,166.84,166.88,166.71,166.72,31700.0
2011-11-29 13:55:00,166.73,166.78,166.71,166.74,34000.0,166.73,166.78,166.71,166.74,34000.0
2011-11-29 14:00:00,166.74,166.82,166.68,166.82,40900.0,166.74,166.82,166.68,166.82,40900.0
2011-11-29 14:05:00,166.8,166.84,166.74,166.79,27400.0,166.8,166.84,166.74,166.79,27400.0
2011-11-29 14:10:00,166.76,166.85,166.76,166.83,26100.0,166.76,166.85,166.76,166.83,26100.0
2011-11-29 14:15:00,166.82,166.93,166.8,166.93,18100.0,166.82,166.93,166.8,166.93,18100.0
2011-11-29 14:20:00,166.92,167.08,166.9,167.05,102600.0,166.92,167.08,166.9,167.05,102600.0
2011-11-29 14:25:00,167.05,167.06,166.95,167.05,95500.0,167.05,167.06,166.95,167.05,95500.0
2011-11-29 14:30:00,167.07,167.28,167.02,167.21,170700.0,167.07,167.28,167.02,167.21,170700.0
2011-11-29 14:35:00,167.22,167.31,167.2,167.24,135400.0,167.22,167.31,167.2,167.24,135400.0
2011-11-29 14:40:00,167.28,167.28,167.21,167.26,22000.0,167.28,167.28,167.21,167.26,22000.0
2011-11-29 14:45:00,167.27,167.28,167.15,167.15,28300.0,167.27,167.28,167.15,167.15,28300.0
2011-11-29 14:50:00,167.15,167.22,167.15,167.18,20300.0,167.15,167.22,167.15,167.18,20300.0
2011-11-29 14:55:00,167.18,167.25,167.18,167.22,26800.0,167.18,167.25,167.18,167.22,26800.0
2011-11-29 15:00:00,167.23,167.27,167.22,167.25,20700.0,167.23,167.27,167.22,167.25,20700.0
2011-11-29 15:05:00,167.24,167.33,167.22,167.22,54600.0,167.24,167.33,167.22,167.22,54600.0
2011-11-29 15:10:00,167.22,167.31,167.19,167.28,47000.0,167.22,167.31,167.19,167.28,47000.0
2011-11-29 15:15:00,167.29,167.32,167.23,167.27,22400.0,167.29,167.32,167.23,167.27,22400.0
2011-11-29 15:20:00,167.27,167.27,167.15,167.21,30000.0,167.27,167.27,167.15,167.21,30000.0
2011-11-29 15:25:00,167.21,167.27,167.21,167.23,17600.0,167.21,167.27,167.21,167.23,17600.0
2011-11-29 15:30:00,167.24,167.26,167.2,167.21,36600.0,167.24,167.26,167.2,167.21,36600.0
2011-11-29 15:35:00,167.21,167.25,167.13,167.15,63400.0,167.21,167.25,167.13,167.15,63400.0
2011-11-29 15:40:00,167.15,167.16,167.01,167.02,62100.0,167.15,167.16,167.01,167.02,62100.0
2011-11-29 15:45:00,167.02,167.09,167.02,167.07,87100.0,167.02,167.09,167.02,167.07,87100.0
2011-11-29 15:50:00,167.07,167.07,166.93,166.96,187600.0,167.07,167.07,166.93,166.96,187600.0
2011-11-29 15:55:00,166.97,167.03,166.91,166.92,135000.0,166.97,167.03,166.91,166.92,135000.0
2011-11-30 09:30:00,169.67,169.77,169.57,169.71,465100.0,169.67,169.77,169.57,169.71,465100.0
2011-11-30 09:35:00,169.72,170.21,169.71,170.09,403400.0,169.72,170.21,169.71,170.09,403400.0
2011-11-30 09:40:00,170.11,170.16,169.9,170.11,337800.0,170.11,170.16,169.9,170.11,337800.0
2011-11-30 09:45:00,170.11,170.26,169.93,169.93,195000.0,170.11,170.26,169.93,169.93,195000.0
2011-11-30 09:50:00,169.93,169.98,169.43,169.45,434900.0,169.93,169.98,169.43,169.45,434900.0
2011-11-30 09:55:00,169.48,169.57,169.37,169.5,208800.0,169.48,169.57,169.37,169.5,208800.0
2011-11-30 10:00:00,169.48,169.78,169.44,169.76,269300.0,169.48,169.78,169.44,169.76,269300.0
2011-11-30 10:05:00,169.77,169.8,169.3,169.4,178200.0,169.77,169.8,169.3,169.4,178200.0
2011-11-30 10:10:00,169.4,169.54,169.06,169.43,366700.0,169.4,169.54,169.06,169.43,366700.0
2011-11-30 10:15:00,169.43,169.68,169.42,169.66,123000.0,169.43,169.68,169.42,169.66,123000.0
2011-11-30 10:20:00,169.66,169.9,169.66,169.78,160400.0,169.66,169.9,169.66,169.78,160400.0
2011-11-30 10:25:00,169.79,169.9,169.65,169.82,106900.0,169.79,169.9,169.65,169.82,106900.0
2011-11-30 10:30:00,169.81,170.0,169.76,169.85,183000.0,169.81,170.0,169.76,169.85,183000.0
2011-11-30 10:35:00,169.85,170.0,169.81,169.97,94700.0,169.85,170.0,169.81,169.97,94700.0
2011-11-30 10:40:00,169.96,170.01,169.85,169.9,102500.0,169.96,170.01,169.85,169.9,102500.0
2011-11-30 10:45:00,169.94,170.11,169.88,170.11,72400.0,169.94,170.11,169.88,170.11,72400.0
2011-11-30 10:50:00,170.11,170.18,169.96,170.0,115000.0,170.11,170.18,169.96,170.0,115000.0
2011-11-30 10:55:00,170.04,170.18,169.94,170.16,122200.0,170.04,170.18,169.94,170.16,122200.0
2011-11-30 11:00:00,170.17,170.3,169.86,169.87,242300.0,170.17,170.3,169.86,169.87,242300.0
2011-11-30 11:05:00,169.86,170.0,169.81,169.83,199900.0,169.86,170.0,169.81,169.83,199900.0
2011-11-30 11:10:00,169.83,169.99,169.79,169.86,101900.0,169.83,169.99,169.79,169.86,101900.0
2011-11-30 11:15:00,169.88,170.05,169.88,170.05,48300.0,169.88,170.05,169.88,170.05,48300.0
2011-11-30 11:20:00,170.06,170.08,169.83,169.88,121500.0,170.06,170.08,169.83,169.88,121500.0
2011-11-30 11:25:00,169.86,169.91,169.62,169.71,241400.0,169.86,169.91,169.62,169.71,241400.0
2011-11-30 11:30:00,169.71,169.77,169.55,169.63,115500.0,169.71,169.77,169.55,169.63,115500.0
2011-11-30 11:35:00,169.64,169.91,169.61,169.91,61500.0,169.64,169.91,169.61,169.91,61500.0
2011-11-30 11:40:00,169.92,169.97,169.87,169.9,61600.0,169.92,169.97,169.87,169.9,61600.0
2011-11-30 11:45:00,169.9,169.9,169.7,169.72,63800.0,169.9,169.9,169.7,169.72,63800.0
2011-11-30 11:50:00,169.71,169.73,169.62,169.62,104600.0,169.71,169.73,169.62,169.62,104600.0
2011-11-30 11:55:00,169.63,169.79,169.56,169.77,99300.0,169.63,169.79,169.56,169.77,99300.0
2011-11-30 12:00:00,169.74,169.76,169.63,169.72,91200.0,169.74,169.76,169.63,169.72,91200.0
2011-11-30 12:05:00,169.73,169.75,169.6,169.61,140400.0,169.73,169.75,169.6,169.61,140400.0
2011-11-30 12:10:00,169.62,169.72,169.6,169.72,35800.0,169.62,169.72,169.6,169.72,35800.0
2011-11-30 12:15:00,169.7,169.82,169.61,169.79,56400.0,169.7,169.82,169.61,169.79,56400.0
2011-11-30 12:20:00,169.78,169.84,169.73,169.74,51900.0,169.78,169.84,169.73,169.74,51900.0
2011-11-30 12:25:00,169.72,169.83,169.71,169.81,65100.0,169.72,169.83,169.71,169.81,65100.0
2011-11-30 12:30:00,169.81,169.88,169.77,169.77,65200.0,169.81,169.88,169.77,169.77,65200.0
2011-11-30 12:35:00,169.75,169.78,169.54,169.54,68100.0,169.75,169.78,169.54,169.54,68100.0
2011-11-30 12:40:00,169.55,169.65,169.52,169.63,101800.0,169.55,169.65,169.52,169.63,101800.0
2011-11-30 12:45:00,169.62,169.79,169.62,169.68,39100.0,169.62,169.79,169.62,169.68,39100.0
2011-11-30 12:50:00,169.69,169.76,169.68,169.76,13000.0,169.69,169.76,169.68,169.76,13000.0
2011-11-30 12:55:00,169.75,169.82,169.71,169.8,55000.0,169.75,169.82,169.71,169.8,55000.0
2011-11-30 13:00:00,169.81,170.02,169.72,169.99,145500.0,169.81,170.02,169.72,169.99,145500.0
2011-11-30 13:05:00,169.98,170.09,169.93,170.02,80700.0,169.98,170.09,169.93,170.02,80700.0
2011-11-30 13:10:00,170.03,170.16,169.98,170.16,107700.0,170.03,170.16,169.98,170.16,107700.0
2011-11-30 13:15:00,170.14,170.2,170.11,170.16,59600.0,170.14,170.2,170.11,170.16,59600.0
2011-11-30 13:20:00,170.15,170.17,170.01,170.01,32400.0,170.15,170.17,170.01,170.01,32400.0
2011-11-30 13:25:00,170.02,170.06,169.82,169.9,88600.0,170.02,170.06,169.82,169.9,88600.0
2011-11-30 13:30:00,169.92,169.93,169.81,169.88,56000.0,169.92,169.93,169.81,169.88,56000.0
2011-11-30 13:35:00,169.86,169.89,169.8,169.84,87600.0,169.86,169.89,169.8,169.84,87600.0
2011-11-30 13:40:00,169.82,169.85,169.78,169.84,23300.0,169.82,169.85,169.78,169.84,23300.0
2011-11-30 13:45:00,169.85,170.02,169.84,169.93,37100.0,169.85,170.02,169.84,169.93,37100.0
2011-11-30 13:50:00,169.88,169.92,169.76,169.76,24400.0,169.88,169.92,169.76,169.76,24400.0
2011-11-30 13:55:00,169.77,169.83,169.72,169.75,55800.0,169.77,169.83,169.72,169.75,55800.0
2011-11-30 14:00:00,169.74,169.87,169.72,169.86,43900.0,169.74,169.87,169.72,169.86,43900.0
2011-11-30 14:05:00,169.88,169.98,169.83,169.85,63400.0,169.88,169.98,169.83,169.85,63400.0
2011-11-30 14:10:00,169.85,170.0,169.82,169.96,38100.0,169.85,170.0,169.82,169.96,38100.0
2011-11-30 14:15:00,169.96,170.0,169.93,169.94,30100.0,169.96,170.0,169.93,169.94,30100.0
2011-11-30 14:20:00,169.94,169.97,169.88,169.91,27400.0,169.94,169.97,169.88,169.91,27400.0
2011-11-30 14:25:00,169.92,169.94,169.82,169.89,113000.0,169.92,169.94,169.82,169.89,113000.0
2011-11-30 14:30:00,169.9,169.91,169.77,169.85,49900.0,169.9,169.91,169.77,169.85,49900.0
2011-11-30 14:35:00,169.85,169.95,169.84,169.94,22100.0,169.85,169.95,169.84,169.94,22100.0
2011-11-30 14:40:00,169.94,169.97,169.9,169.92,18400.0,169.94,169.97,169.9,169.92,18400.0
2011-11-30 14:45:00,169.92,169.95,169.78,169.82,49400.0,169.92,169.95,169.78,169.82,49400.0
2011-11-30 14:50:00,169.82,169.99,169.81,169.96,60800.0,169.82,169.99,169.81,169.96,60800.0
2011-11-30 14:55:00,169.93,169.98,169.92,169.97,26400.0,169.93,169.98,169.92,169.97,26400.0
2011-11-30 15:00:00,169.98,170.03,169.93,170.03,60100.0,169.98,170.03,169.93,170.03,60100.0
2011-11-30 15:05:00,170.03,170.05,170.0,170.04,40100.0,170.03,170.05,170.0,170.04,40100.0
2011-11-30 15:10:00,170.05,170.1,170.03,170.05,77400.0,170.05,170.1,170.03,170.05,77400.0
2011-11-30 15:15:00,170.04,170.05,169.95,169.97,41800.0,170.04,170.05,169.95,169.97,41800.0
2011-11-30 15:20:00,169.98,170.01,169.89,169.9,71600.0,169.98,170.01,169.89,169.9,71600.0
2011-11-30 15:25:00,169.89,170.02,169.88,170.02,61800.0,169.89,170.02,169.88,170.02,61800.0
2011-11-30 15:30:00,170.01,170.11,169.97,170.06,165700.0,170.01,170.11,169.97,170.06,165700.0
2011-11-30 15:35:00,170.06,170.07,169.98,170.03,124000.0,170.06,170.07,169.98,170.03,124000.0
2011-11-30 15:40:00,170.03,170.16,170.03,170.05,246900.0,170.03,170.16,170.03,170.05,246900.0
2011-11-30 15:45:00,170.05,170.1,169.97,170.01,126800.0,170.05,170.1,169.97,170.01,126800.0
2011-11-30 15:50:00,170.0,170.09,169.98,170.09,157600.0,170.0,170.09,169.98,170.09,157600.0
2011-11-30 15:55:00,170.09,170.11,170.0,170.03,360900.0,170.09,170.11,170.0,170.03,360900.0
2011-12-01 09:30:00,169.85,169.95,169.77,169.94,269800.0,169.85,169.95,169.77,169.94,269800.0
2011-12-01 09:35:00,169.94,169.94,169.53,169.63,253400.0,169.94,169.94,169.53,169.63,253400.0
2011-12-01 09:40:00,169.63,169.85,169.59,169.83,110300.0,169.63,169.85,169.59,169.83,110300.0
2011-12-01 09:45:00,169.81,169.94,169.68,169.88,173100.0,169.81,169.94,169.68,169.88,173100.0
2011-12-01 09:50:00,169.88,169.88,169.71,169.75,66000.0,169.88,169.88,169.71,169.75,66000.0
2011-12-01 09:55:00,169.73,169.77,169.61,169.64,144700.0,169.73,169.77,169.61,169.64,144700.0
2011-12-01 10:00:00,169.65,170.4,169.57,170.36,390300.0,169.65,170.4,169.57,170.36,390300.0
2011-12-01 10:05:00,170.35,170.49,170.26,170.49,222900.0,170.35,170.49,170.26,170.49,222900.0
2011-12-01 10:10:00,170.49,170.57,170.3,170.33,131100.0,170.49,170.57,170.3,170.33,131100.0
2011-12-01 10:15:00,170.3,170.38,170.22,170.31,156300.0,170.3,170.38,170.22,170.31,156300.0
2011-12-01 10:20:00,170.3,170.35,170.17,170.28,222900.0,170.3,170.35,170.17,170.28,222900.0
2011-12-01 10:25:00,170.29,170.44,170.29,170.35,98600.0,170.29,170.44,170.29,170.35,98600.0
2011-12-01 10:30:00,170.35,170.37,170.07,170.14,237200.0,170.35,170.37,170.07,170.14,237200.0
2011-12-01 10:35:00,170.14,170.14,169.9,169.97,154100.0,170.14,170.14,169.9,169.97,154100.0
2011-12-01 10:40:00,169.97,169.98,169.8,169.84,350500.0,169.97,169.98,169.8,169.84,350500.0
2011-12-01 10:45:00,169.83,169.93,169.78,169.92,89900.0,169.83,169.93,169.78,169.92,89900.0
2011-12-01 10:50:00,169.9,170.07,169.85,170.0,48700.0,169.9,170.07,169.85,170.0,48700.0
2011-12-01 10:55:00,169.96,170.11,169.92,170.11,26200.0,169.96,170.11,169.92,170.11,26200.0
2011-12-01 11:00:00,170.12,170.15,169.96,169.98,162900.0,170.12,170.15,169.96,169.98,162900.0
2011-12-01 11:05:00,170.01,170.08,169.9,170.08,165900.0,170.01,170.08,169.9,170.08,165900.0
2011-12-01 11:10:00,170.07,170.08,169.67,169.73,231500.0,170.07,170.08,169.67,169.73,231500.0
2011-12-01 11:15:00,169.74,169.79,169.59,169.63,91200.0,169.74,169.79,169.59,169.63,91200.0
2011-12-01 11:20:00,169.62,169.71,169.55,169.65,48000.0,169.62,169.71,169.55,169.65,48000.0
2011-12-01 11:25:00,169.65,169.69,169.52,169.63,59400.0,169.65,169.69,169.52,169.63,59400.0
2011-12-01 11:30:00,169.63,169.71,169.58,169.71,52600.0,169.63,169.71,169.58,169.71,52600.0
2011-12-01 11:35:00,169.7,169.7,169.28,169.29,305900.0,169.7,169.7,169.28,169.29,305900.0
2011-12-01 11:40:00,169.32,169.43,168.95,169.15,393700.0,169.32,169.43,168.95,169.15,393700.0
2011-12-01 11:45:00,169.15,169.22,169.09,169.22,143000.0,169.15,169.22,169.09,169.22,143000.0
2011-12-01 11:50:00,169.21,169.38,169.21,169.29,168600.0,169.21,169.38,169.21,169.29,168600.0
2011-12-01 11:55:00,169.3,169.49,169.3,169.49,44200.0,169.3,169.49,169.3,169.49,44200.0
2011-12-01 12:00:00,169.48,169.57,169.41,169.43,80800.0,169.48,169.57,169.41,169.43,80800.0
2011-12-01 12:05:00,169.45,169.55,169.44,169.46,38200.0,169.45,169.55,169.44,169.46,38200.0
2011-12-01 12:10:00,169.46,169.48,169.15,169.24,69500.0,169.46,169.48,169.15,169.24,69500.0
2011-12-01 12:15:00,169.27,169.35,169.21,169.35,30600.0,169.27,169.35,169.21,169.35,30600.0
2011-12-01 12:20:00,169.37,169.46,169.34,169.35,104700.0,169.37,169.46,169.34,169.35,104700.0
2011-12-01 12:25:00,169.35,169.36,169.11,169.24,442900.0,169.35,169.36,169.11,169.24,442900.0
2011-12-01 12:30:00,169.24,169.38,169.21,169.35,47200.0,169.24,169.38,169.21,169.35,47200.0
2011-12-01 12:35:00,169.36,169.36,169.14,169.15,32700.0,169.36,169.36,169.14,169.15,32700.0
2011-12-01 12:40:00,169.14,169.17,169.08,169.11,90100.0,169.14,169.17,169.08,169.11,90100.0
2011-12-01 12:45:00,169.12,169.12,168.93,168.94,130700.0,169.12,169.12,168.93,168.94,130700.0
2011-12-01 12:50:00,168.93,169.29,168.92,169.24,54100.0,168.93,169.29,168.92,169.24,54100.0
2011-12-01 12:55:00,169.24,169.24,168.72,168.79,498300.0,169.24,169.24,168.72,168.79,498300.0
2011-12-01 13:00:00,168.8,168.86,168.61,168.76,234400.0,168.8,168.86,168.61,168.76,234400.0
2011-12-01 13:05:00,168.77,168.81,168.63,168.63,103300.0,168.77,168.81,168.63,168.63,103300.0
2011-12-01 13:10:00,168.63,168.81,168.59,168.69,105500.0,168.63,168.81,168.59,168.69,105500.0
2011-12-01 13:15:00,168.68,168.86,168.64,168.86,98100.0,168.68,168.86,168.64,168.86,98100.0
2011-12-01 13:20:00,168.84,168.97,168.75,168.77,89700.0,168.84,168.97,168.75,168.77,89700.0
2011-12-01 13:25:00,168.76,168.94,168.76,168.88,99800.0,168.76,168.94,168.76,168.88,99800.0
2011-12-01 13:30:00,168.91,168.95,168.8,168.91,96500.0,168.91,168.95,168.8,168.91,96500.0
2011-12-01 13:35:00,168.89,168.92,168.81,168.91,11600.0,168.89,168.92,168.81,168.91,11600.0
2011-12-01 13:40:00,168.94,169.27,168.94,169.15,105800.0,168.94,169.27,168.94,169.15,105800.0
2011-12-01 13:45:00,169.15,169.53,169.14,169.47,141400.0,169.15,169.53,169.14,169.47,141400.0
2011-12-01 13:50:00,169.48,169.55,169.35,169.51,189400.0,169.48,169.55,169.35,169.51,189400.0
2011-12-01 13:55:00,169.53,169.65,169.49,169.62,59100.0,169.53,169.65,169.49,169.62,59100.0
2011-12-01 14:00:00,169.63,169.64,169.54,169.56,35400.0,169.63,169.64,169.54,169.56,35400.0
2011-12-01 14:05:00,169.57,169.58,169.48,169.51,38400.0,169.57,169.58,169.48,169.51,38400.0
2011-12-01 14:10:00,169.52,169.6,169.5,169.53,42000.0,169.52,169.6,169.5,169.53,42000.0
2011-12-01 14:15:00,169.54,169.6,169.53,169.55,55100.0,169.54,169.6,169.53,169.55,55100.0
2011-12-01 14:20:00,169.56,169.69,169.55,169.63,92200.0,169.56,169.69,169.55,169.63,92200.0
2011-12-01 14:25:00,169.63,169.75,169.61,169.68,76900.0,169.63,169.75,169.61,169.68,76900.0
2011-12-01 14:30:00,169.68,169.68,169.51,169.58,79400.0,169.68,169.68,169.51,169.58,79400.0
2011-12-01 14:35:00,169.57,169.65,169.56,169.6,64900.0,169.57,169.65,169.56,169.6,64900.0
2011-12-01 14:40:00,169.6,169.6,169.45,169.51,46000.0,169.6,169.6,169.45,169.51,46000.0
2011-12-01 14:45:00,169.51,169.64,169.51,169.58,52800.0,169.51,169.64,169.51,169.58,52800.0
2011-12-01 14:50:00,169.59,169.63,169.55,169.6,28300.0,169.59,169.63,169.55,169.6,28300.0
2011-12-01 14:55:00,169.59,169.65,169.57,169.58,44200.0,169.59,169.65,169.57,169.58,44200.0
2011-12-01 15:00:00,169.59,169.65,169.57,169.6,34300.0,169.59,169.65,169.57,169.6,34300.0
2011-12-01 15:05:00,169.6,169.64,169.54,169.54,40700.0,169.6,169.64,169.54,169.54,40700.0
2011-12-01 15:10:00,169.57,169.74,169.57,169.68,59300.0,169.57,169.74,169.57,169.68,59300.0
2011-12-01 15:15:00,169.68,169.8,169.65,169.66,78200.0,169.68,169.8,169.65,169.66,78200.0
2011-12-01 15:20:00,169.67,169.73,169.66,169.69,50800.0,169.67,169.73,169.66,169.69,50800.0
2011-12-01 15:25:00,169.68,169.8,169.68,169.79,45100.0,169.68,169.8,169.68,169.79,45100.0
2011-12-01 15:30:00,169.78,169.79,169.67,169.67,70200.0,169.78,169.79,169.67,169.67,70200.0
2011-12-01 15:35:00,169.67,169.68,169.59,169.6,86900.0,169.67,169.68,169.59,169.6,86900.0
2011-12-01 15:40:00,169.61,169.64,169.55,169.56,62400.0,169.61,169.64,169.55,169.56,62400.0
2011-12-01 15:45:00,169.56,169.67,169.53,169.67,120400.0,169.56,169.67,169.53,169.67,120400.0
2011-12-01 15:50:00,169.66,169.81,169.62,169.68,77800.0,169.66,169.81,169.62,169.68,77800.0
2011-12-01 15:55:00,169.67,169.68,169.55,169.64,257800.0,169.67,169.68,169.55,169.64,257800.0
2011-12-02 09:30:00,170.65,170.8,170.28,170.39,257800.0,170.65,170.8,170.28,170.39,257800.0
2011-12-02 09:35:00,170.41,170.42,170.03,170.04,193000.0,170.41,170.42,170.03,170.04,193000.0
2011-12-02 09:40:00,170.06,170.17,169.72,169.82,303300.0,170.06,170.17,169.72,169.82,303300.0
2011-12-02 09:45:00,169.82,170.15,169.7,169.99,256300.0,169.82,170.15,169.7,169.99,256300.0
2011-12-02 09:50:00,170.0,170.08,169.87,170.01,99000.0,170.0,170.08,169.87,170.01,99000.0
2011-12-02 09:55:00,170.0,170.21,169.95,170.19,153500.0,170.0,170.21,169.95,170.19,153500.0
2011-12-02 10:00:00,170.18,170.25,169.94,169.96,212700.0,170.18,170.25,169.94,169.96,212700.0
2011-12-02 10:05:00,169.99,170.08,169.86,169.92,151600.0,169.99,170.08,169.86,169.92,151600.0
2011-12-02 10:10:00,169.93,170.17,169.93,170.06,123700.0,169.93,170.17,169.93,170.06,123700.0
2011-12-02 10:15:00,170.07,170.23,170.05,170.23,46600.0,170.07,170.23,170.05,170.23,46600.0
2011-12-02 10:20:00,170.22,170.27,170.12,170.22,42400.0,170.22,170.27,170.12,170.22,42400.0
2011-12-02 10:25:00,170.22,170.27,170.13,170.25,118700.0,170.22,170.27,170.13,170.25,118700.0
2011-12-02 10:30:00,170.26,170.5,170.26,170.4,127300.0,170.26,170.5,170.26,170.4,127300.0
2011-12-02 10:35:00,170.4,170.54,170.23,170.47,165800.0,170.4,170.54,170.23,170.47,165800.0
2011-12-02 10:40:00,170.48,170.48,170.2,170.28,83500.0,170.48,170.48,170.2,170.28,83500.0
2011-12-02 10:45:00,170.27,170.28,170.0,170.04,115200.0,170.27,170.28,170.0,170.04,115200.0
2011-12-02 10:50:00,170.03,170.37,169.95,170.32,100000.0,170.03,170.37,169.95,170.32,100000.0
2011-12-02 10:55:00,170.31,170.38,170.2,170.28,43200.0,170.31,170.38,170.2,170.28,43200.0
2011-12-02 11:00:00,170.24,170.36,170.09,170.09,71200.0,170.24,170.36,170.09,170.09,71200.0
2011-12-02 11:05:00,170.1,170.11,169.75,170.01,231200.0,170.1,170.11,169.75,170.01,231200.0
2011-12-02 11:10:00,170.01,170.01,169.74,169.89,200800.0,170.01,170.01,169.74,169.89,200800.0
2011-12-02 11:15:00,169.9,170.07,169.7,170.02,127500.0,169.9,170.07,169.7,170.02,127500.0
2011-12-02 11:20:00,170.01,170.18,169.98,170.12,84800.0,170.01,170.18,169.98,170.12,84800.0
2011-12-02 11:25:00,170.05,170.13,169.93,170.1,131900.0,170.05,170.13,169.93,170.1,131900.0
2011-12-02 11:30:00,170.13,170.23,170.06,170.1,126800.0,170.13,170.23,170.06,170.1,126800.0
2011-12-02 11:35:00,170.11,170.14,169.88,170.02,114800.0,170.11,170.14,169.88,170.02,114800.0
2011-12-02 11:40:00,170.02,170.06,169.76,169.76,90100.0,170.02,170.06,169.76,169.76,90100.0
2011-12-02 11:45:00,169.78,169.81,169.48,169.48,267200.0,169.78,169.81,169.48,169.48,267200.0
2011-12-02 11:50:00,169.47,169.64,169.36,169.58,290200.0,169.47,169.64,169.36,169.58,290200.0
2011-12-02 11:55:00,169.62,169.65,169.44,169.55,85400.0,169.62,169.65,169.44,169.55,85400.0
2011-12-02 12:00:00,169.58,169.62,169.43,169.56,90400.0,169.58,169.62,169.43,169.56,90400.0
2011-12-02 12:05:00,169.57,169.67,169.48,169.66,61900.0,169.57,169.67,169.48,169.66,61900.0
2011-12-02 12:10:00,169.66,169.8,169.59,169.59,61000.0,169.66,169.8,169.59,169.59,61000.0
2011-12-02 12:15:00,169.6,169.74,169.59,169.71,58500.0,169.6,169.74,169.59,169.71,58500.0
2011-12-02 12:20:00,169.72,169.84,169.58,169.77,124500.0,169.72,169.84,169.58,169.77,124500.0
2011-12-02 12:25:00,169.8,169.8,169.62,169.63,50900.0,169.8,169.8,169.62,169.63,50900.0
2011-12-02 12:30:00,169.64,169.68,169.55,169.66,85000.0,169.64,169.68,169.55,169.66,85000.0
2011-12-02 12:35:00,169.66,169.7,169.57,169.7,63900.0,169.66,169.7,169.57,169.7,63900.0
2011-12-02 12:40:00,169.71,169.75,169.62,169.62,28600.0,169.71,169.75,169.62,169.62,28600.0
2011-12-02 12:45:00,169.6,169.8,169.58,169.77,42300.0,169.6,169.8,169.58,169.77,42300.0
2011-12-02 12:50:00,169.76,169.8,169.65,169.78,28700.0,169.76,169.8,169.65,169.78,28700.0
2011-12-02 12:55:00,169.79,169.81,169.64,169.76,25400.0,169.79,169.81,169.64,169.76,25400.0
2011-12-02 13:00:00,169.75,169.83,169.71,169.75,31000.0,169.75,169.83,169.71,169.75,31000.0
2011-12-02 13:05:00,169.76,169.91,169.7,169.78,58400.0,169.76,169.91,169.7,169.78,58400.0
2011-12-02 13:10:00,169.76,169.86,169.71,169.71,37800.0,169.76,169.86,169.71,169.71,37800.0
2011-12-02 13:15:00,169.72,169.94,169.71,169.85,28500.0,169.72,169.94,169.71,169.85,28500.0
2011-12-02 13:20:00,169.85,170.03,169.84,169.93,124500.0,169.85,170.03,169.84,169.93,124500.0
2011-12-02 13:25:00,169.96,170.02,169.92,169.96,27700.0,169.96,170.02,169.92,169.96,27700.0
2011-12-02 13:30:00,169.92,170.02,169.66,169.93,115700.0,169.92,170.02,169.66,169.93,115700.0
2011-12-02 13:35:00,169.92,169.95,169.84,169.87,21800.0,169.92,169.95,169.84,169.87,21800.0
2011-12-02 13:40:00,169.88,170.03,169.88,169.93,32300.0,169.88,170.03,169.88,169.93,32300.0
2011-12-02 13:45:00,169.93,170.12,169.92,170.09,46900.0,169.93,170.12,169.92,170.09,46900.0
2011-12-02 13:50:00,170.07,170.09,169.98,170.0,21600.0,170.07,170.09,169.98,170.0,21600.0
2011-12-02 13:55:00,170.0,170.06,169.99,170.03,33500.0,170.0,170.06,169.99,170.03,33500.0
2011-12-02 14:00:00,170.04,170.09,169.93,169.93,48600.0,170.04,170.09,169.93,169.93,48600.0
2011-12-02 14:05:00,169.92,169.95,169.8,169.87,90100.0,169.92,169.95,169.8,169.87,90100.0
2011-12-02 14:10:00,169.87,169.93,169.81,169.87,58800.0,169.87,169.93,169.81,169.87,58800.0
2011-12-02 14:15:00,169.87,169.91,169.8,169.91,24100.0,169.87,169.91,169.8,169.91,24100.0
2011-12-02 14:20:00,169.91,170.04,169.82,170.03,53000.0,169.91,170.04,169.82,170.03,53000.0
2011-12-02 14:25:00,170.04,170.08,170.03,170.06,34500.0,170.04,170.08,170.03,170.06,34500.0
2011-12-02 14:30:00,170.05,170.06,169.96,169.98,30800.0,170.05,170.06,169.96,169.98,30800.0
2011-12-02 14:35:00,169.98,170.0,169.93,170.0,17900.0,169.98,170.0,169.93,170.0,17900.0
2011-12-02 14:40:00,170.01,170.03,169.99,170.0,31600.0,170.01,170.03,169.99,170.0,31600.0
2011-12-02 14:45:00,169.99,170.06,169.98,170.01,16800.0,169.99,170.06,169.98,170.01,16800.0
2011-12-02 14:50:00,170.0,170.0,169.91,169.96,26100.0,170.0,170.0,169.91,169.96,26100.0
2011-12-02 14:55:00,169.96,170.0,169.88,169.9,49700.0,169.96,170.0,169.88,169.9,49700.0
2011-12-02 15:00:00,169.9,169.97,169.87,169.94,49900.0,169.9,169.97,169.87,169.94,49900.0
2011-12-02 15:05:00,169.94,169.94,169.87,169.89,32400.0,169.94,169.94,169.87,169.89,32400.0
2011-12-02 15:10:00,169.88,169.96,169.87,169.95,33200.0,169.88,169.96,169.87,169.95,33200.0
2011-12-02 15:15:00,169.95,169.99,169.9,169.9,38700.0,169.95,169.99,169.9,169.9,38700.0
2011-12-02 15:20:00,169.91,169.94,169.87,169.91,113600.0,169.91,169.94,169.87,169.91,113600.0
2011-12-02 15:25:00,169.9,169.91,169.84,169.89,64300.0,169.9,169.91,169.84,169.89,64300.0
2011-12-02 15:30:00,169.89,169.94,169.88,169.89,39600.0,169.89,169.94,169.88,169.89,39600.0
2011-12-02 15:35:00,169.9,169.92,169.86,169.88,93400.0,169.9,169.92,169.86,169.88,93400.0
2011-12-02 15:40:00,169.88,169.94,169.75,169.75,68700.0,169.88,169.94,169.75,169.75,68700.0
2011-12-02 15:45:00,169.74,169.78,169.66,169.72,186500.0,169.74,169.78,169.66,169.72,186500.0
2011-12-02 15:50:00,169.71,169.84,169.69,169.81,90900.0,169.71,169.84,169.69,169.81,90900.0
2011-12-02 15:55:00,169.8,169.82,169.72,169.79,261500.0,169.8,169.82,169.72,169.79,261500.0
2011-12-05 09:30:00,169.07,169.26,168.99,169.21,367700.0,169.07,169.26,168.99,169.21,367700.0
2011-12-05 09:35:00,169.22,169.27,169.11,169.15,209100.0,169.22,169.27,169.11,169.15,209100.0
2011-12-05 09:40:00,169.16,169.22,169.07,169.17,150800.0,169.16,169.22,169.07,169.17,150800.0
2011-12-05 09:45:00,169.17,169.33,169.13,169.17,168200.0,169.17,169.33,169.13,169.17,168200.0
2011-12-05 09:50:00,169.15,169.68,169.15,169.64,261600.0,169.15,169.68,169.15,169.64,261600.0
2011-12-05 09:55:00,169.65,169.95,169.62,169.74,228300.0,169.65,169.95,169.62,169.74,228300.0
2011-12-05 10:00:00,169.73,169.83,169.57,169.68,111300.0,169.73,169.83,169.57,169.68,111300.0
2011-12-05 10:05:00,169.69,169.69,169.52,169.65,74700.0,169.69,169.69,169.52,169.65,74700.0
2011-12-05 10:10:00,169.67,169.74,169.59,169.69,213100.0,169.67,169.74,169.59,169.69,213100.0
2011-12-05 10:15:00,169.7,169.7,169.5,169.65,171000.0,169.7,169.7,169.5,169.65,171000.0
2011-12-05 10:20:00,169.66,169.72,169.6,169.65,88000.0,169.66,169.72,169.6,169.65,88000.0
2011-12-05 10:25:00,169.64,169.75,169.61,169.69,47700.0,169.64,169.75,169.61,169.69,47700.0
2011-12-05 10:30:00,169.69,169.78,169.67,169.69,70300.0,169.69,169.78,169.67,169.69,70300.0
2011-12-05 10:35:00,169.7,169.77,169.62,169.7,101700.0,169.7,169.77,169.62,169.7,101700.0
2011-12-05 10:40:00,169.68,169.68,169.55,169.6,51000.0,169.68,169.68,169.55,169.6,51000.0
2011-12-05 10:45:00,169.6,169.65,169.49,169.57,72900.0,169.6,169.65,169.49,169.57,72900.0
2011-12-05 10:50:00,169.55,169.56,169.45,169.54,50500.0,169.55,169.56,169.45,169.54,50500.0
2011-12-05 10:55:00,169.5,169.52,169.19,169.2,228900.0,169.5,169.52,169.19,169.2,228900.0
2011-12-05 11:00:00,169.21,169.29,169.14,169.14,68900.0,169.21,169.29,169.14,169.14,68900.0
2011-12-05 11:05:00,169.15,169.3,169.15,169.3,32700.0,169.15,169.3,169.15,169.3,32700.0
2011-12-05 11:10:00,169.3,169.31,169.19,169.23,75800.0,169.3,169.31,169.19,169.23,75800.0
2011-12-05 11:15:00,169.23,169.3,169.21,169.21,25200.0,169.23,169.3,169.21,169.21,25200.0
2011-12-05 11:20:00,169.21,169.27,169.02,169.06,62600.0,169.21,169.27,169.02,169.06,62600.0
2011-12-05 11:25:00,169.07,169.14,168.97,169.13,110700.0,169.07,169.14,168.97,169.13,110700.0
2011-12-05 11:30:00,169.13,169.18,169.05,169.05,59800.0,169.13,169.18,169.05,169.05,59800.0
2011-12-05 11:35:00,169.05,169.16,169.02,169.13,87500.0,169.05,169.16,169.02,169.13,87500.0
2011-12-05 11:40:00,169.12,169.18,169.08,169.16,52400.0,169.12,169.18,169.08,169.16,52400.0
2011-12-05 11:45:00,169.17,169.33,169.14,169.29,44000.0,169.17,169.33,169.14,169.29,44000.0
2011-12-05 11:50:00,169.27,169.31,169.16,169.19,23400.0,169.27,169.31,169.16,169.19,23400.0
2011-12-05 11:55:00,169.2,169.2,168.84,168.91,61100.0,169.2,169.2,168.84,168.91,61100.0
2011-12-05 12:00:00,168.91,168.92,168.69,168.83,142500.0,168.91,168.92,168.69,168.83,142500.0
2011-12-05 12:05:00,168.81,168.82,168.67,168.74,69900.0,168.81,168.82,168.67,168.74,69900.0
2011-12-05 12:10:00,168.71,168.77,168.71,168.74,43900.0,168.71,168.77,168.71,168.74,43900.0
2011-12-05 12:15:00,168.73,168.73,168.58,168.6,49900.0,168.73,168.73,168.58,168.6,49900.0
2011-12-05 12:20:00,168.59,168.61,168.37,168.49,98300.0,168.59,168.61,168.37,168.49,98300.0
2011-12-05 12:25:00,168.48,168.5,168.37,168.46,92400.0,168.48,168.5,168.37,168.46,92400.0
2011-12-05 12:30:00,168.46,168.46,168.23,168.39,116000.0,168.46,168.46,168.23,168.39,116000.0
2011-12-05 12:35:00,168.39,168.41,168.29,168.29,64700.0,168.39,168.41,168.29,168.29,64700.0
2011-12-05 12:40:00,168.27,168.39,168.23,168.37,42000.0,168.27,168.39,168.23,168.37,42000.0
2011-12-05 12:45:00,168.38,168.46,168.37,168.44,57000.0,168.38,168.46,168.37,168.44,57000.0
2011-12-05 12:50:00,168.42,168.57,168.4,168.55,37200.0,168.42,168.57,168.4,168.55,37200.0
2011-12-05 12:55:00,168.54,168.58,168.49,168.49,59300.0,168.54,168.58,168.49,168.49,59300.0
2011-12-05 13:00:00,168.5,168.58,168.5,168.55,33600.0,168.5,168.58,168.5,168.55,33600.0
2011-12-05 13:05:00,168.57,168.65,168.55,168.65,27900.0,168.57,168.65,168.55,168.65,27900.0
2011-12-05 13:10:00,168.66,168.74,168.59,168.59,72100.0,168.66,168.74,168.59,168.59,72100.0
2011-12-05 13:15:00,168.59,168.62,168.52,168.54,33800.0,168.59,168.62,168.52,168.54,33800.0
2011-12-05 13:20:00,168.53,168.6,168.32,168.34,54200.0,168.53,168.6,168.32,168.34,54200.0
2011-12-05 13:25:00,168.34,168.38,168.24,168.37,93200.0,168.34,168.38,168.24,168.37,93200.0
2011-12-05 13:30:00,168.33,168.36,168.29,168.31,55000.0,168.33,168.36,168.29,168.31,55000.0
2011-12-05 13:35:00,168.31,168.57,168.29,168.44,83500.0,168.31,168.57,168.29,168.44,83500.0
2011-12-05 13:40:00,168.46,168.47,168.01,168.06,213500.0,168.46,168.47,168.01,168.06,213500.0
2011-12-05 13:45:00,168.07,168.08,167.13,167.5,765400.0,168.07,168.08,167.13,167.5,765400.0
2011-12-05 13:50:00,167.49,167.55,167.26,167.38,317200.0,167.49,167.55,167.26,167.38,317200.0
2011-12-05 13:55:00,167.38,167.54,167.28,167.47,116200.0,167.38,167.54,167.28,167.47,116200.0
2011-12-05 14:00:00,167.46,167.48,167.15,167.24,90100.0,167.46,167.48,167.15,167.24,90100.0
2011-12-05 14:05:00,167.24,167.29,167.06,167.2,86100.0,167.24,167.29,167.06,167.2,86100.0
2011-12-05 14:10:00,167.22,167.29,167.18,167.23,94600.0,167.22,167.29,167.18,167.23,94600.0
2011-12-05 14:15:00,167.24,167.35,167.07,167.3,126700.0,167.24,167.35,167.07,167.3,126700.0
2011-12-05 14:20:00,167.35,167.48,167.34,167.45,170000.0,167.35,167.48,167.34,167.45,170000.0
2011-12-05 14:25:00,167.45,167.49,167.29,167.46,46000.0,167.45,167.49,167.29,167.46,46000.0
2011-12-05 14:30:00,167.47,167.57,167.42,167.45,49600.0,167.47,167.57,167.42,167.45,49600.0
2011-12-05 14:35:00,167.44,167.52,167.44,167.5,34700.0,167.44,167.52,167.44,167.5,34700.0
2011-12-05 14:40:00,167.5,167.7,167.5,167.65,38500.0,167.5,167.7,167.5,167.65,38500.0
2011-12-05 14:45:00,167.66,167.77,167.61,167.77,78300.0,167.66,167.77,167.61,167.77,78300.0
2011-12-05 14:50:00,167.77,167.8,167.64,167.67,56700.0,167.77,167.8,167.64,167.67,56700.0
2011-12-05 14:55:00,167.7,167.75,167.66,167.71,19900.0,167.7,167.75,167.66,167.71,19900.0
2011-12-05 15:00:00,167.71,167.71,167.57,167.68,37100.0,167.71,167.71,167.57,167.68,37100.0
2011-12-05 15:05:00,167.68,167.72,167.35,167.42,138000.0,167.68,167.72,167.35,167.42,138000.0
2011-12-05 15:10:00,167.43,167.55,167.42,167.45,55900.0,167.43,167.55,167.42,167.45,55900.0
2011-12-05 15:15:00,167.45,167.55,167.39,167.48,109700.0,167.45,167.55,167.39,167.48,109700.0
2011-12-05 15:20:00,167.47,167.49,167.4,167.42,35500.0,167.47,167.49,167.4,167.42,35500.0
2011-12-05 15:25:00,167.42,167.48,167.4,167.43,26900.0,167.42,167.48,167.4,167.43,26900.0
2011-12-05 15:30:00,167.41,167.53,167.34,167.51,101700.0,167.41,167.53,167.34,167.51,101700.0
2011-12-05 15:35:00,167.5,167.54,167.46,167.49,72400.0,167.5,167.54,167.46,167.49,72400.0
2011-12-05 15:40:00,167.5,167.53,167.4,167.52,147600.0,167.5,167.53,167.4,167.52,147600.0
2011-12-05 15:45:00,167.51,167.65,167.49,167.64,169200.0,167.51,167.65,167.49,167.64,169200.0
2011-12-05 15:50:00,167.63,167.65,167.55,167.59,183100.0,167.63,167.65,167.55,167.59,183100.0
2011-12-05 15:55:00,167.59,167.59,167.33,167.35,473600.0,167.59,167.59,167.33,167.35,473600.0
2011-12-06 09:30:00,166.31,166.49,166.24,166.38,145100.0,166.31,166.49,166.24,166.38,145100.0
2011-12-06 09:35:00,166.36,166.47,166.24,166.27,91600.0,166.36,166.47,166.24,166.27,91600.0
2011-12-06 09:40:00,166.28,166.31,166.16,166.17,192700.0,166.28,166.31,166.16,166.17,192700.0
2011-12-06 09:45:00,166.17,166.17,165.75,165.89,399500.0,166.17,166.17,165.75,165.89,399500.0
2011-12-06 09:50:00,165.87,166.03,165.79,166.0,261300.0,165.87,166.03,165.79,166.0,261300.0
2011-12-06 09:55:00,166.01,166.16,165.98,166.07,113100.0,166.01,166.16,165.98,166.07,113100.0
2011-12-06 10:00:00,166.07,166.3,166.0,166.05,150600.0,166.07,166.3,166.0,166.05,150600.0
2011-12-06 10:05:00,166.03,166.08,165.66,165.73,179800.0,166.03,166.08,165.66,165.73,179800.0
2011-12-06 10:10:00,165.72,165.81,165.53,165.78,377700.0,165.72,165.81,165.53,165.78,377700.0
2011-12-06 10:15:00,165.78,165.86,165.73,165.82,68700.0,165.78,165.86,165.73,165.82,68700.0
2011-12-06 10:20:00,165.81,166.12,165.63,166.08,155900.0,165.81,166.12,165.63,166.08,155900.0
2011-12-06 10:25:00,166.07,166.2,166.01,166.2,144200.0,166.07,166.2,166.01,166.2,144200.0
2011-12-06 10:30:00,166.22,166.42,166.22,166.23,173000.0,166.22,166.42,166.22,166.23,173000.0
2011-12-06 10:35:00,166.23,166.57,166.17,166.4,304400.0,166.23,166.57,166.17,166.4,304400.0
2011-12-06 10:40:00,166.4,166.41,166.15,166.15,144000.0,166.4,166.41,166.15,166.15,144000.0
2011-12-06 10:45:00,166.21,166.26,166.09,166.23,100200.0,166.21,166.26,166.09,166.23,100200.0
2011-12-06 10:50:00,166.23,166.31,165.88,165.88,88600.0,166.23,166.31,165.88,165.88,88600.0
2011-12-06 10:55:00,165.88,165.95,165.79,165.91,97700.0,165.88,165.95,165.79,165.91,97700.0
2011-12-06 11:00:00,165.91,166.02,165.87,165.94,42600.0,165.91,166.02,165.87,165.94,42600.0
2011-12-06 11:05:00,165.96,166.16,165.89,166.03,70200.0,165.96,166.16,165.89,166.03,70200.0
2011-12-06 11:10:00,166.04,166.28,166.02,166.25,117300.0,166.04,166.28,166.02,166.25,117300.0
2011-12-06 11:15:00,166.25,166.26,166.15,166.2,65100.0,166.25,166.26,166.15,166.2,65100.0
2011-12-06 11:20:00,166.17,166.29,166.17,166.19,77000.0,166.17,166.29,166.17,166.19,77000.0
2011-12-06 11:25:00,166.2,166.3,166.2,166.27,77000.0,166.2,166.3,166.2,166.27,77000.0
2011-12-06 11:30:00,166.26,166.31,166.18,166.19,68600.0,166.26,166.31,166.18,166.19,68600.0
2011-12-06 11:35:00,166.18,166.28,166.15,166.27,60000.0,166.18,166.28,166.15,166.27,60000.0
2011-12-06 11:40:00,166.25,166.42,166.25,166.35,118900.0,166.25,166.42,166.25,166.35,118900.0
2011-12-06 11:45:00,166.33,166.38,166.28,166.35,37800.0,166.33,166.38,166.28,166.35,37800.0
2011-12-06 11:50:00,166.34,166.5,166.32,166.5,54700.0,166.34,166.5,166.32,166.5,54700.0
2011-12-06 11:55:00,166.47,166.61,166.46,166.57,148000.0,166.47,166.61,166.46,166.57,148000.0
2011-12-06 12:00:00,166.58,166.71,166.57,166.63,122100.0,166.58,166.71,166.57,166.63,122100.0
2011-12-06 12:05:00,166.62,166.74,166.58,166.71,161500.0,166.62,166.74,166.58,166.71,161500.0
2011-12-06 12:10:00,166.73,167.06,166.7,167.02,227500.0,166.73,167.06,166.7,167.02,227500.0
2011-12-06 12:15:00,167.03,167.2,167.02,167.11,217700.0,167.03,167.2,167.02,167.11,217700.0
2011-12-06 12:20:00,167.11,167.22,167.0,167.03,181900.0,167.11,167.22,167.0,167.03,181900.0
2011-12-06 12:25:00,167.03,167.22,166.98,167.21,58800.0,167.03,167.22,166.98,167.21,58800.0
2011-12-06 12:30:00,167.18,167.31,167.15,167.25,114200.0,167.18,167.31,167.15,167.25,114200.0
2011-12-06 12:35:00,167.25,167.67,167.24,167.6,124800.0,167.25,167.67,167.24,167.6,124800.0
2011-12-06 12:40:00,167.6,167.87,167.59,167.74,194000.0,167.6,167.87,167.59,167.74,194000.0
2011-12-06 12:45:00,167.76,167.94,167.7,167.74,118800.0,167.76,167.94,167.7,167.74,118800.0
2011-12-06 12:50:00,167.73,168.0,167.73,167.82,143300.0,167.73,168.0,167.73,167.82,143300.0
2011-12-06 12:55:00,167.8,167.85,167.73,167.74,86500.0,167.8,167.85,167.73,167.74,86500.0
2011-12-06 13:00:00,167.75,167.76,167.65,167.76,102500.0,167.75,167.76,167.65,167.76,102500.0
2011-12-06 13:05:00,167.75,167.78,167.63,167.66,33000.0,167.75,167.78,167.63,167.66,33000.0
2011-12-06 13:10:00,167.66,167.66,167.43,167.55,125400.0,167.66,167.66,167.43,167.55,125400.0
2011-12-06 13:15:00,167.55,167.64,167.54,167.58,42200.0,167.55,167.64,167.54,167.58,42200.0
2011-12-06 13:20:00,167.59,167.84,167.54,167.84,82500.0,167.59,167.84,167.54,167.84,82500.0
2011-12-06 13:25:00,167.85,168.13,167.84,168.04,197800.0,167.85,168.13,167.84,168.04,197800.0
2011-12-06 13:30:00,168.05,168.06,167.91,167.98,58900.0,168.05,168.06,167.91,167.98,58900.0
2011-12-06 13:35:00,167.97,167.97,167.81,167.84,50200.0,167.97,167.97,167.81,167.84,50200.0
2011-12-06 13:40:00,167.83,167.89,167.79,167.83,42300.0,167.83,167.89,167.79,167.83,42300.0
2011-12-06 13:45:00,167.82,167.91,167.76,167.77,43300.0,167.82,167.91,167.76,167.77,43300.0
2011-12-06 13:50:00,167.75,167.87,167.75,167.86,39200.0,167.75,167.87,167.75,167.86,39200.0
2011-12-06 13:55:00,167.86,167.87,167.76,167.85,41900.0,167.86,167.87,167.76,167.85,41900.0
2011-12-06 14:00:00,167.84,167.92,167.65,167.68,70400.0,167.84,167.92,167.65,167.68,70400.0
2011-12-06 14:05:00,167.69,167.73,167.64,167.72,41000.0,167.69,167.73,167.64,167.72,41000.0
2011-12-06 14:10:00,167.72,167.72,167.59,167.65,56500.0,167.72,167.72,167.59,167.65,56500.0
2011-12-06 14:15:00,167.64,167.74,167.63,167.69,29400.0,167.64,167.74,167.63,167.69,29400.0
2011-12-06 14:20:00,167.7,167.73,167.63,167.72,69600.0,167.7,167.73,167.63,167.72,69600.0
2011-12-06 14:25:00,167.73,167.74,167.7,167.71,56300.0,167.73,167.74,167.7,167.71,56300.0
2011-12-06 14:30:00,167.71,167.93,167.7,167.91,79900.0,167.71,167.93,167.7,167.91,79900.0
2011-12-06 14:35:00,167.91,168.04,167.84,168.01,59800.0,167.91,168.04,167.84,168.01,59800.0
2011-12-06 14:40:00,168.02,168.13,167.99,168.07,97100.0,168.02,168.13,167.99,168.07,97100.0
2011-12-06 14:45:00,168.06,168.23,168.06,168.23,104600.0,168.06,168.23,168.06,168.23,104600.0
2011-12-06 14:50:00,168.23,168.25,168.07,168.15,109200.0,168.23,168.25,168.07,168.15,109200.0
2011-12-06 14:55:00,168.17,168.21,168.13,168.16,62400.0,168.17,168.21,168.13,168.16,62400.0
2011-12-06 15:00:00,168.17,168.22,168.08,168.2,80800.0,168.17,168.22,168.08,168.2,80800.0
2011-12-06 15:05:00,168.2,168.21,168.13,168.17,80900.0,168.2,168.21,168.13,168.17,80900.0
2011-12-06 15:10:00,168.17,168.39,168.16,168.35,91400.0,168.17,168.39,168.16,168.35,91400.0
2011-12-06 15:15:00,168.36,168.48,168.34,168.37,138900.0,168.36,168.48,168.34,168.37,138900.0
2011-12-06 15:20:00,168.36,168.55,168.33,168.38,156100.0,168.36,168.55,168.33,168.38,156100.0
2011-12-06 15:25:00,168.48,168.57,168.22,168.33,167500.0,168.48,168.57,168.22,168.33,167500.0
2011-12-06 15:30:00,168.34,168.42,168.32,168.39,72900.0,168.34,168.42,168.32,168.39,72900.0
2011-12-06 15:35:00,168.39,168.52,168.35,168.5,76400.0,168.39,168.52,168.35,168.5,76400.0
2011-12-06 15:40:00,168.5,168.52,168.4,168.41,81200.0,168.5,168.52,168.4,168.41,81200.0
2011-12-06 15:45:00,168.42,168.42,168.17,168.23,124800.0,168.42,168.42,168.17,168.23,124800.0
2011-12-06 15:50:00,168.24,168.27,168.13,168.19,140000.0,168.24,168.27,168.13,168.19,140000.0
2011-12-06 15:55:00,168.19,168.23,168.09,168.17,182800.0,168.19,168.23,168.09,168.17,182800.0
2011-12-07 09:30:00,168.79,169.17,168.75,168.94,273400.0,168.79,169.17,168.75,168.94,273400.0
2011-12-07 09:35:00,168.97,168.97,168.61,168.75,215700.0,168.97,168.97,168.61,168.75,215700.0
2011-12-07 09:40:00,168.72,168.78,168.55,168.63,137200.0,168.72,168.78,168.55,168.63,137200.0
2011-12-07 09:45:00,168.66,168.85,168.64,168.72,131700.0,168.66,168.85,168.64,168.72,131700.0
2011-12-07 09:50:00,168.7,168.83,168.69,168.76,68800.0,168.7,168.83,168.69,168.76,68800.0
2011-12-07 09:55:00,168.76,168.94,168.69,168.88,156900.0,168.76,168.94,168.69,168.88,156900.0
2011-12-07 10:00:00,168.89,168.89,168.65,168.86,213500.0,168.89,168.89,168.65,168.86,213500.0
2011-12-07 10:05:00,168.86,168.91,168.47,168.49,264900.0,168.86,168.91,168.47,168.49,264900.0
2011-12-07 10:10:00,168.5,168.67,168.44,168.59,167500.0,168.5,168.67,168.44,168.59,167500.0
2011-12-07 10:15:00,168.58,168.77,168.55,168.66,122400.0,168.58,168.77,168.55,168.66,122400.0
2011-12-07 10:20:00,168.67,168.76,168.65,168.71,84700.0,168.67,168.76,168.65,168.71,84700.0
2011-12-07 10:25:00,168.71,168.74,168.65,168.69,44500.0,168.71,168.74,168.65,168.69,44500.0
2011-12-07 10:30:00,168.68,168.75,168.54,168.67,50300.0,168.68,168.75,168.54,168.67,50300.0
2011-12-07 10:35:00,168.65,168.77,168.03,168.13,387500.0,168.65,168.77,168.03,168.13,387500.0
2011-12-07 10:40:00,168.12,168.2,168.04,168.19,115600.0,168.12,168.2,168.04,168.19,115600.0
2011-12-07 10:45:00,168.19,168.35,168.16,168.32,92100.0,168.19,168.35,168.16,168.32,92100.0
2011-12-07 10:50:00,168.33,168.34,168.16,168.16,31200.0,168.33,168.34,168.16,168.16,31200.0
2011-12-07 10:55:00,168.13,168.21,167.76,168.05,201000.0,168.13,168.21,167.76,168.05,201000.0
2011-12-07 11:00:00,168.07,168.2,167.98,168.13,50000.0,168.07,168.2,167.98,168.13,50000.0
2011-12-07 11:05:00,168.14,168.34,168.12,168.25,34700.0,168.14,168.34,168.12,168.25,34700.0
2011-12-07 11:10:00,168.24,168.33,168.2,168.24,169800.0,168.24,168.33,168.2,168.24,169800.0
2011-12-07 11:15:00,168.24,168.36,168.21,168.32,108000.0,168.24,168.36,168.21,168.32,108000.0
2011-12-07 11:20:00,168.33,168.7,168.31,168.68,122900.0,168.33,168.7,168.31,168.68,122900.0
2011-12-07 11:25:00,168.68,168.82,168.62,168.76,98600.0,168.68,168.82,168.62,168.76,98600.0
2011-12-07 11:30:00,168.77,168.82,168.7,168.73,56900.0,168.77,168.82,168.7,168.73,56900.0
2011-12-07 11:35:00,168.73,168.8,168.66,168.69,45500.0,168.73,168.8,168.66,168.69,45500.0
2011-12-07 11:40:00,168.69,168.7,168.63,168.65,37800.0,168.69,168.7,168.63,168.65,37800.0
2011-12-07 11:45:00,168.67,168.72,168.65,168.7,169600.0,168.67,168.72,168.65,168.7,169600.0
2011-12-07 11:50:00,168.69,168.69,168.63,168.64,16500.0,168.69,168.69,168.63,168.64,16500.0
2011-12-07 11:55:00,168.64,168.67,168.62,168.65,21200.0,168.64,168.67,168.62,168.65,21200.0
2011-12-07 12:00:00,168.64,168.72,168.61,168.65,83300.0,168.64,168.72,168.61,168.65,83300.0
2011-12-07 12:05:00,168.67,168.71,168.65,168.65,44200.0,168.67,168.71,168.65,168.65,44200.0
2011-12-07 12:10:00,168.65,168.67,168.43,168.5,196800.0,168.65,168.67,168.43,168.5,196800.0
2011-12-07 12:15:00,168.5,168.61,168.49,168.58,23700.0,168.5,168.61,168.49,168.58,23700.0
2011-12-07 12:20:00,168.6,168.68,168.6,168.65,52800.0,168.6,168.68,168.6,168.65,52800.0
2011-12-07 12:25:00,168.64,168.78,168.64,168.73,200100.0,168.64,168.78,168.64,168.73,200100.0
2011-12-07 12:30:00,168.73,168.73,168.54,168.61,49600.0,168.73,168.73,168.54,168.61,49600.0
2011-12-07 12:35:00,168.64,168.72,168.63,168.72,24700.0,168.64,168.72,168.63,168.72,24700.0
2011-12-07 12:40:00,168.73,169.06,168.7,169.04,85500.0,168.73,169.06,168.7,169.04,85500.0
2011-12-07 12:45:00,169.04,169.2,168.98,169.1,125800.0,169.04,169.2,168.98,169.1,125800.0
2011-12-07 12:50:00,169.09,169.16,169.0,169.05,61900.0,169.09,169.16,169.0,169.05,61900.0
2011-12-07 12:55:00,169.02,169.15,169.0,169.11,61600.0,169.02,169.15,169.0,169.11,61600.0
2011-12-07 13:00:00,169.11,169.18,169.0,169.0,137900.0,169.11,169.18,169.0,169.0,137900.0
2011-12-07 13:05:00,169.01,169.07,168.93,168.95,58700.0,169.01,169.07,168.93,168.95,58700.0
2011-12-07 13:10:00,168.94,168.96,168.86,168.95,31100.0,168.94,168.96,168.86,168.95,31100.0
2011-12-07 13:15:00,168.94,169.03,168.86,169.03,115900.0,168.94,169.03,168.86,169.03,115900.0
2011-12-07 13:20:00,169.03,169.11,168.96,169.05,173100.0,169.03,169.11,168.96,169.05,173100.0
2011-12-07 13:25:00,169.06,169.38,169.05,169.37,127800.0,169.06,169.38,169.05,169.37,127800.0
2011-12-07 13:30:00,169.37,169.38,169.23,169.3,78900.0,169.37,169.38,169.23,169.3,78900.0
2011-12-07 13:35:00,169.3,169.36,169.22,169.3,90000.0,169.3,169.36,169.22,169.3,90000.0
2011-12-07 13:40:00,169.31,169.35,169.28,169.33,90200.0,169.31,169.35,169.28,169.33,90200.0
2011-12-07 13:45:00,169.34,169.41,169.3,169.31,145100.0,169.34,169.41,169.3,169.31,145100.0
2011-12-07 13:50:00,169.34,169.44,169.24,169.32,141200.0,169.34,169.44,169.24,169.32,141200.0
2011-12-07 13:55:00,169.33,169.37,169.32,169.33,26600.0,169.33,169.37,169.32,169.33,26600.0
2011-12-07 14:00:00,169.33,169.35,169.25,169.26,110100.0,169.33,169.35,169.25,169.26,110100.0
2011-12-07 14:05:00,169.3,169.31,169.2,169.21,84600.0,169.3,169.31,169.2,169.21,84600.0
2011-12-07 14:10:00,169.22,169.33,169.21,169.28,22200.0,169.22,169.33,169.21,169.28,22200.0
2011-12-07 14:15:00,169.27,169.34,169.24,169.3,37100.0,169.27,169.34,169.24,169.3,37100.0
2011-12-07 14:20:00,169.29,169.33,169.28,169.33,23200.0,169.29,169.33,169.28,169.33,23200.0
2011-12-07 14:25:00,169.33,169.52,169.31,169.43,104800.0,169.33,169.52,169.31,169.43,104800.0
2011-12-07 14:30:00,169.44,169.44,169.35,169.39,30400.0,169.44,169.44,169.35,169.39,30400.0
2011-12-07 14:35:00,169.38,169.46,169.34,169.44,46900.0,169.38,169.46,169.34,169.44,46900.0
2011-12-07 14:40:00,169.43,169.45,169.33,169.33,57000.0,169.43,169.45,169.33,169.33,57000.0
2011-12-07 14:45:00,169.34,169.4,169.28,169.28,32600.0,169.34,169.4,169.28,169.28,32600.0
2011-12-07 14:50:00,169.27,169.3,169.15,169.2,157800.0,169.27,169.3,169.15,169.2,157800.0
2011-12-07 14:55:00,169.2,169.22,169.14,169.22,90400.0,169.2,169.22,169.14,169.22,90400.0
2011-12-07 15:00:00,169.23,169.35,169.2,169.32,113200.0,169.23,169.35,169.2,169.32,113200.0
2011-12-07 15:05:00,169.33,169.36,169.25,169.28,61000.0,169.33,169.36,169.25,169.28,61000.0
2011-12-07 15:10:00,169.29,169.33,169.26,169.31,22300.0,169.29,169.33,169.26,169.31,22300.0
2011-12-07 15:15:00,169.33,169.47,169.33,169.36,74600.0,169.33,169.47,169.33,169.36,74600.0
2011-12-07 15:20:00,169.37,169.44,169.35,169.36,14900.0,169.37,169.44,169.35,169.36,14900.0
2011-12-07 15:25:00,169.36,169.41,169.32,169.35,37800.0,169.36,169.41,169.32,169.35,37800.0
2011-12-07 15:30:00,169.34,169.36,169.2,169.28,42400.0,169.34,169.36,169.2,169.28,42400.0
2011-12-07 15:35:00,169.29,169.43,169.26,169.43,34400.0,169.29,169.43,169.26,169.43,34400.0
2011-12-07 15:40:00,169.41,169.47,169.36,169.36,68900.0,169.41,169.47,169.36,169.36,68900.0
2011-12-07 15:45:00,169.39,169.46,169.36,169.46,144500.0,169.39,169.46,169.36,169.46,144500.0
2011-12-07 15:50:00,169.47,169.49,169.41,169.47,119900.0,169.47,169.49,169.41,169.47,119900.0
2011-12-07 15:55:00,169.47,169.51,169.25,169.34,277000.0,169.47,169.51,169.25,169.34,277000.0
2011-12-08 09:30:00,166.96,167.4,166.88,167.4,322100.0,166.96,167.4,166.88,167.4,322100.0
2011-12-08 09:35:00,167.38,167.63,167.24,167.32,163600.0,167.38,167.63,167.24,167.32,163600.0
2011-12-08 09:40:00,167.32,167.32,167.01,167.07,175100.0,167.32,167.32,167.01,167.07,175100.0
2011-12-08 09:45:00,167.09,167.13,166.92,167.09,196600.0,167.09,167.13,166.92,167.09,196600.0
2011-12-08 09:50:00,167.07,167.3,166.98,167.22,124700.0,167.07,167.3,166.98,167.22,124700.0
2011-12-08 09:55:00,167.2,167.2,166.96,167.01,64400.0,167.2,167.2,166.96,167.01,64400.0
2011-12-08 10:00:00,166.99,166.99,166.61,166.65,198000.0,166.99,166.99,166.61,166.65,198000.0
2011-12-08 10:05:00,166.67,166.85,166.61,166.76,330800.0,166.67,166.85,166.61,166.76,330800.0
2011-12-08 10:10:00,166.76,167.18,166.74,167.17,127000.0,166.76,167.18,166.74,167.17,127000.0
2011-12-08 10:15:00,167.18,167.24,166.66,166.66,172600.0,167.18,167.24,166.66,166.66,172600.0
2011-12-08 10:20:00,166.7,166.75,166.45,166.56,372800.0,166.7,166.75,166.45,166.56,372800.0
2011-12-08 10:25:00,166.56,166.83,166.37,166.56,205700.0,166.56,166.83,166.37,166.56,205700.0
2011-12-08 10:30:00,166.58,167.15,166.52,167.14,122100.0,166.58,167.15,166.52,167.14,122100.0
2011-12-08 10:35:00,167.15,167.16,166.85,166.86,71700.0,167.15,167.16,166.85,166.86,71700.0
2011-12-08 10:40:00,166.85,166.91,166.66,166.78,72200.0,166.85,166.91,166.66,166.78,72200.0
2011-12-08 10:45:00,166.82,166.98,166.7,166.76,77200.0,166.82,166.98,166.7,166.76,77200.0
2011-12-08 10:50:00,166.77,166.92,166.49,166.62,96900.0,166.77,166.92,166.49,166.62,96900.0
2011-12-08 10:55:00,166.63,166.81,166.38,166.39,135400.0,166.63,166.81,166.38,166.39,135400.0
2011-12-08 11:00:00,166.38,166.48,166.33,166.43,79100.0,166.38,166.48,166.33,166.43,79100.0
2011-12-08 11:05:00,166.42,166.6,166.33,166.33,135800.0,166.42,166.6,166.33,166.33,135800.0
2011-12-08 11:10:00,166.33,166.38,165.9,165.97,322200.0,166.33,166.38,165.9,165.97,322200.0
2011-12-08 11:15:00,165.96,166.05,165.73,165.98,322100.0,165.96,166.05,165.73,165.98,322100.0
2011-12-08 11:20:00,165.98,166.57,165.95,166.48,113300.0,165.98,166.57,165.95,166.48,113300.0
2011-12-08 11:25:00,166.48,166.49,166.19,166.28,73500.0,166.48,166.49,166.19,166.28,73500.0
2011-12-08 11:30:00,166.3,166.65,166.23,166.53,77500.0,166.3,166.65,166.23,166.53,77500.0
2011-12-08 11:35:00,166.53,166.57,166.27,166.38,100800.0,166.53,166.57,166.27,166.38,100800.0
2011-12-08 11:40:00,166.37,166.54,166.26,166.51,54300.0,166.37,166.54,166.26,166.51,54300.0
2011-12-08 11:45:00,166.53,166.63,166.53,166.6,54100.0,166.53,166.63,166.53,166.6,54100.0
2011-12-08 11:50:00,166.55,166.75,166.45,166.67,76300.0,166.55,166.75,166.45,166.67,76300.0
2011-12-08 11:55:00,166.65,166.79,166.58,166.7,69800.0,166.65,166.79,166.58,166.7,69800.0
2011-12-08 12:00:00,166.69,166.74,166.61,166.67,45600.0,166.69,166.74,166.61,166.67,45600.0
2011-12-08 12:05:00,166.67,166.67,166.23,166.47,641400.0,166.67,166.67,166.23,166.47,641400.0
2011-12-08 12:10:00,166.48,166.52,166.28,166.47,178000.0,166.48,166.52,166.28,166.47,178000.0
2011-12-08 12:15:00,166.47,166.66,166.43,166.51,49600.0,166.47,166.66,166.43,166.51,49600.0
2011-12-08 12:20:00,166.49,166.52,166.44,166.44,29000.0,166.49,166.52,166.44,166.44,29000.0
2011-12-08 12:25:00,166.43,166.55,166.35,166.55,33100.0,166.43,166.55,166.35,166.55,33100.0
2011-12-08 12:30:00,166.54,166.55,166.3,166.34,73700.0,166.54,166.55,166.3,166.34,73700.0
2011-12-08 12:35:00,166.32,166.42,166.21,166.21,458900.0,166.32,166.42,166.21,166.21,458900.0
2011-12-08 12:40:00,166.23,166.25,166.12,166.14,160700.0,166.23,166.25,166.12,166.14,160700.0
2011-12-08 12:45:00,166.15,166.24,166.11,166.21,76500.0,166.15,166.24,166.11,166.21,76500.0
2011-12-08 12:50:00,166.21,166.31,166.19,166.25,107600.0,166.21,166.31,166.19,166.25,107600.0
2011-12-08 12:55:00,166.26,166.27,166.13,166.22,38900.0,166.26,166.27,166.13,166.22,38900.0
2011-12-08 13:00:00,166.2,166.22,165.91,165.99,75200.0,166.2,166.22,165.91,165.99,75200.0
2011-12-08 13:05:00,165.99,166.0,165.84,165.89,95000.0,165.99,166.0,165.84,165.89,95000.0
2011-12-08 13:10:00,165.87,166.26,165.81,166.19,78100.0,165.87,166.26,165.81,166.19,78100.0
2011-12-08 13:15:00,166.18,166.3,166.02,166.23,54500.0,166.18,166.3,166.02,166.23,54500.0
2011-12-08 13:20:00,166.24,166.31,166.12,166.2,30500.0,166.24,166.31,166.12,166.2,30500.0
2011-12-08 13:25:00,166.2,166.34,166.16,166.27,50200.0,166.2,166.34,166.16,166.27,50200.0
2011-12-08 13:30:00,166.26,166.27,166.15,166.15,22000.0,166.26,166.27,166.15,166.15,22000.0
2011-12-08 13:35:00,166.15,166.39,166.09,166.36,28800.0,166.15,166.39,166.09,166.36,28800.0
2011-12-08 13:40:00,166.33,166.39,166.3,166.34,46800.0,166.33,166.39,166.3,166.34,46800.0
2011-12-08 13:45:00,166.33,166.36,166.21,166.31,38300.0,166.33,166.36,166.21,166.31,38300.0
2011-12-08 13:50:00,166.29,166.35,166.28,166.29,27600.0,166.29,166.35,166.28,166.29,27600.0
2011-12-08 13:55:00,166.31,166.31,166.15,166.16,84200.0,166.31,166.31,166.15,166.16,84200.0
2011-12-08 14:00:00,166.17,166.21,165.86,165.93,91000.0,166.17,166.21,165.86,165.93,91000.0
2011-12-08 14:05:00,165.92,166.11,165.9,166.11,121600.0,165.92,166.11,165.9,166.11,121600.0
2011-12-08 14:10:00,166.11,166.25,166.04,166.2,43300.0,166.11,166.25,166.04,166.2,43300.0
2011-12-08 14:15:00,166.2,166.31,166.13,166.25,51800.0,166.2,166.31,166.13,166.25,51800.0
2011-12-08 14:20:00,166.25,166.29,166.07,166.21,38900.0,166.25,166.29,166.07,166.21,38900.0
2011-12-08 14:25:00,166.19,166.27,166.12,166.13,69800.0,166.19,166.27,166.12,166.13,69800.0
2011-12-08 14:30:00,166.12,166.25,166.05,166.1,58800.0,166.12,166.25,166.05,166.1,58800.0
2011-12-08 14:35:00,166.1,166.11,166.02,166.02,23100.0,166.1,166.11,166.02,166.02,23100.0
2011-12-08 14:40:00,166.0,166.06,165.94,165.99,51400.0,166.0,166.06,165.94,165.99,51400.0
2011-12-08 14:45:00,165.98,166.22,165.98,166.16,76800.0,165.98,166.22,165.98,166.16,76800.0
2011-12-08 14:50:00,166.18,166.2,165.96,165.97,28300.0,166.18,166.2,165.96,165.97,28300.0
2011-12-08 14:55:00,165.98,166.06,165.93,166.06,46300.0,165.98,166.06,165.93,166.06,46300.0
2011-12-08 15:00:00,166.07,166.17,166.03,166.03,107200.0,166.07,166.17,166.03,166.03,107200.0
2011-12-08 15:05:00,166.03,166.05,165.92,165.95,48200.0,166.03,166.05,165.92,165.95,48200.0
2011-12-08 15:10:00,165.95,166.1,165.94,166.09,81400.0,165.95,166.1,165.94,166.09,81400.0
2011-12-08 15:15:00,166.09,166.24,166.09,166.22,67900.0,166.09,166.24,166.09,166.22,67900.0
2011-12-08 15:20:00,166.24,166.27,166.13,166.23,103300.0,166.24,166.27,166.13,166.23,103300.0
2011-12-08 15:25:00,166.21,166.42,166.18,166.33,162700.0,166.21,166.42,166.18,166.33,162700.0
2011-12-08 15:30:00,166.32,166.45,166.31,166.37,83600.0,166.32,166.45,166.31,166.37,83600.0
2011-12-08 15:35:00,166.36,166.54,166.33,166.53,152900.0,166.36,166.54,166.33,166.53,152900.0
2011-12-08 15:40:00,166.52,166.52,166.12,166.2,246500.0,166.52,166.52,166.12,166.2,246500.0
2011-12-08 15:45:00,166.19,166.27,166.02,166.09,197500.0,166.19,166.27,166.02,166.09,197500.0
2011-12-08 15:50:00,166.09,166.09,165.95,165.97,218500.0,166.09,166.09,165.95,165.97,218500.0
2011-12-08 15:55:00,165.96,166.05,165.89,165.98,393000.0,165.96,166.05,165.89,165.98,393000.0
2011-12-09 09:30:00,166.43,166.61,166.16,166.42,242700.0,166.43,166.61,166.16,166.42,242700.0
2011-12-09 09:35:00,166.44,166.88,166.38,166.63,252900.0,166.44,166.88,166.38,166.63,252900.0
2011-12-09 09:40:00,166.63,166.74,166.49,166.56,103400.0,166.63,166.74,166.49,166.56,103400.0
2011-12-09 09:45:00,166.56,166.7,166.51,166.66,102700.0,166.56,166.7,166.51,166.66,102700.0
2011-12-09 09:50:00,166.67,166.75,166.55,166.63,145500.0,166.67,166.75,166.55,166.63,145500.0
2011-12-09 09:55:00,166.64,166.69,166.42,166.45,143100.0,166.64,166.69,166.42,166.45,143100.0
2011-12-09 10:00:00,166.43,166.62,166.14,166.34,220800.0,166.43,166.62,166.14,166.34,220800.0
2011-12-09 10:05:00,166.35,166.65,166.33,166.65,93400.0,166.35,166.65,166.33,166.65,93400.0
2011-12-09 10:10:00,166.63,166.71,166.44,166.52,139300.0,166.63,166.71,166.44,166.52,139300.0
2011-12-09 10:15:00,166.52,166.54,166.18,166.24,117500.0,166.52,166.54,166.18,166.24,117500.0
2011-12-09 10:20:00,166.23,166.35,166.17,166.34,101100.0,166.23,166.35,166.17,166.34,101100.0
2011-12-09 10:25:00,166.35,166.36,166.12,166.3,99700.0,166.35,166.36,166.12,166.3,99700.0
2011-12-09 10:30:00,166.3,166.65,166.3,166.55,183600.0,166.3,166.65,166.3,166.55,183600.0
2011-12-09 10:35:00,166.56,166.64,166.34,166.38,65700.0,166.56,166.64,166.34,166.38,65700.0
2011-12-09 10:40:00,166.39,166.65,166.2,166.65,445700.0,166.39,166.65,166.2,166.65,445700.0
2011-12-09 10:45:00,166.65,166.66,166.42,166.56,157700.0,166.65,166.66,166.42,166.56,157700.0
2011-12-09 10:50:00,166.57,166.84,166.47,166.75,231300.0,166.57,166.84,166.47,166.75,231300.0
2011-12-09 10:55:00,166.75,166.99,166.7,166.94,194200.0,166.75,166.99,166.7,166.94,194200.0
2011-12-09 11:00:00,166.95,167.34,166.89,167.15,377100.0,166.95,167.34,166.89,167.15,377100.0
2011-12-09 11:05:00,167.17,167.29,167.1,167.13,116800.0,167.17,167.29,167.1,167.13,116800.0
2011-12-09 11:10:00,167.13,167.22,166.7,166.89,139700.0,167.13,167.22,166.7,166.89,139700.0
2011-12-09 11:15:00,166.91,167.0,166.83,166.93,44000.0,166.91,167.0,166.83,166.93,44000.0
2011-12-09 11:20:00,166.95,167.14,166.95,167.13,51500.0,166.95,167.14,166.95,167.13,51500.0
2011-12-09 11:25:00,167.14,167.18,166.97,167.03,35900.0,167.14,167.18,166.97,167.03,35900.0
2011-12-09 11:30:00,167.02,167.09,166.99,167.05,21700.0,167.02,167.09,166.99,167.05,21700.0
2011-12-09 11:35:00,167.04,167.05,166.91,166.96,17300.0,167.04,167.05,166.91,166.96,17300.0
2011-12-09 11:40:00,166.95,167.1,166.91,167.06,39900.0,166.95,167.1,166.91,167.06,39900.0
2011-12-09 11:45:00,167.04,167.08,166.75,166.75,68800.0,167.04,167.08,166.75,166.75,68800.0
2011-12-09 11:50:00,166.76,166.85,166.5,166.59,142700.0,166.76,166.85,166.5,166.59,142700.0
2011-12-09 11:55:00,166.57,166.65,166.45,166.63,39900.0,166.57,166.65,166.45,166.63,39900.0
2011-12-09 12:00:00,166.64,166.7,166.5,166.5,35100.0,166.64,166.7,166.5,166.5,35100.0
2011-12-09 12:05:00,166.5,166.63,166.49,166.59,27200.0,166.5,166.63,166.49,166.59,27200.0
2011-12-09 12:10:00,166.59,166.66,166.56,166.64,23500.0,166.59,166.66,166.56,166.64,23500.0
2011-12-09 12:15:00,166.64,166.78,166.59,166.78,66400.0,166.64,166.78,166.59,166.78,66400.0
2011-12-09 12:20:00,166.77,166.84,166.75,166.79,37800.0,166.77,166.84,166.75,166.79,37800.0
2011-12-09 12:25:00,166.76,166.79,166.64,166.67,19100.0,166.76,166.79,166.64,166.67,19100.0
2011-12-09 12:30:00,166.67,166.75,166.64,166.69,41500.0,166.67,166.75,166.64,166.69,41500.0
2011-12-09 12:35:00,166.69,166.88,166.66,166.83,15000.0,166.69,166.88,166.66,166.83,15000.0
2011-12-09 12:40:00,166.82,166.93,166.81,166.85,29600.0,166.82,166.93,166.81,166.85,29600.0
2011-12-09 12:45:00,166.85,166.92,166.72,166.74,46100.0,166.85,166.92,166.72,166.74,46100.0
2011-12-09 12:50:00,166.74,166.76,166.61,166.67,35000.0,166.74,166.76,166.61,166.67,35000.0
2011-12-09 12:55:00,166.69,166.69,166.61,166.61,29600.0,166.69,166.69,166.61,166.61,29600.0
2011-12-09 13:00:00,166.61,166.73,166.61,166.65,25700.0,166.61,166.73,166.61,166.65,25700.0
2011-12-09 13:05:00,166.66,166.67,166.49,166.55,51500.0,166.66,166.67,166.49,166.55,51500.0
2011-12-09 13:10:00,166.55,166.59,166.53,166.57,17600.0,166.55,166.59,166.53,166.57,17600.0
2011-12-09 13:15:00,166.57,166.7,166.57,166.68,28000.0,166.57,166.7,166.57,166.68,28000.0
2011-12-09 13:20:00,166.69,166.73,166.64,166.7,21500.0,166.69,166.73,166.64,166.7,21500.0
2011-12-09 13:25:00,166.69,166.78,166.58,166.6,36900.0,166.69,166.78,166.58,166.6,36900.0
2011-12-09 13:30:00,166.59,166.68,166.59,166.6,15400.0,166.59,166.68,166.59,166.6,15400.0
2011-12-09 13:35:00,166.59,166.68,166.57,166.66,6800.0,166.59,166.68,166.57,166.66,6800.0
2011-12-09 13:40:00,166.66,166.72,166.66,166.68,25100.0,166.66,166.72,166.66,166.68,25100.0
2011-12-09 13:45:00,166.68,166.69,166.63,166.69,28300.0,166.68,166.69,166.63,166.69,28300.0
2011-12-09 13:50:00,166.69,166.7,166.58,166.61,55100.0,166.69,166.7,166.58,166.61,55100.0
2011-12-09 13:55:00,166.6,166.61,166.53,166.53,11800.0,166.6,166.61,166.53,166.53,11800.0
2011-12-09 14:00:00,166.52,166.69,166.52,166.66,42300.0,166.52,166.69,166.52,166.66,42300.0
2011-12-09 14:05:00,166.65,166.65,166.54,166.57,63700.0,166.65,166.65,166.54,166.57,63700.0
2011-12-09 14:10:00,166.58,166.58,166.52,166.52,19400.0,166.58,166.58,166.52,166.52,19400.0
2011-12-09 14:15:00,166.51,166.55,166.34,166.45,64400.0,166.51,166.55,166.34,166.45,64400.0
2011-12-09 14:20:00,166.46,166.51,166.39,166.49,61000.0,166.46,166.51,166.39,166.49,61000.0
2011-12-09 14:25:00,166.49,166.67,166.46,166.64,22900.0,166.49,166.67,166.46,166.64,22900.0
2011-12-09 14:30:00,166.65,166.81,166.65,166.78,130000.0,166.65,166.81,166.65,166.78,130000.0
2011-12-09 14:35:00,166.76,166.81,166.73,166.81,47600.0,166.76,166.81,166.73,166.81,47600.0
2011-12-09 14:40:00,166.8,166.8,166.72,166.78,46600.0,166.8,166.8,166.72,166.78,46600.0
2011-12-09 14:45:00,166.75,166.8,166.71,166.8,22200.0,166.75,166.8,166.71,166.8,22200.0
2011-12-09 14:50:00,166.8,166.94,166.8,166.85,142500.0,166.8,166.94,166.8,166.85,142500.0
2011-12-09 14:55:00,166.85,166.86,166.78,166.81,26900.0,166.85,166.86,166.78,166.81,26900.0
2011-12-09 15:00:00,166.83,166.83,166.67,166.67,27200.0,166.83,166.83,166.67,166.67,27200.0
2011-12-09 15:05:00,166.67,166.81,166.66,166.79,32300.0,166.67,166.81,166.66,166.79,32300.0
2011-12-09 15:10:00,166.79,166.84,166.77,166.84,22900.0,166.79,166.84,166.77,166.84,22900.0
2011-12-09 15:15:00,166.84,166.86,166.7,166.7,23200.0,166.84,166.86,166.7,166.7,23200.0
2011-12-09 15:20:00,166.7,166.75,166.7,166.72,14800.0,166.7,166.75,166.7,166.72,14800.0
2011-12-09 15:25:00,166.73,166.75,166.68,166.71,28400.0,166.73,166.75,166.68,166.71,28400.0
2011-12-09 15:30:00,166.71,166.72,166.57,166.57,44600.0,166.71,166.72,166.57,166.57,44600.0
2011-12-09 15:35:00,166.56,166.61,166.53,166.53,62500.0,166.56,166.61,166.53,166.53,62500.0
2011-12-09 15:40:00,166.53,166.55,166.36,166.39,312900.0,166.53,166.55,166.36,166.39,312900.0
2011-12-09 15:45:00,166.38,166.5,166.32,166.45,298500.0,166.38,166.5,166.32,166.45,298500.0
2011-12-09 15:50:00,166.44,166.46,166.38,166.4,143600.0,166.44,166.46,166.38,166.4,143600.0
2011-12-09 15:55:00,166.41,166.46,166.33,166.35,305300.0,166.41,166.46,166.33,166.35,305300.0
2011-12-12 09:30:00,162.35,162.41,162.05,162.16,523800.0,162.35,162.41,162.05,162.16,523800.0
2011-12-12 09:35:00,162.16,162.18,161.77,162.01,589800.0,162.16,162.18,161.77,162.01,589800.0
2011-12-12 09:40:00,162.01,162.03,161.73,161.83,352100.0,162.01,162.03,161.73,161.83,352100.0
2011-12-12 09:45:00,161.83,162.14,161.75,162.02,249000.0,161.83,162.14,161.75,162.02,249000.0
2011-12-12 09:50:00,162.0,162.08,161.85,161.99,363000.0,162.0,162.08,161.85,161.99,363000.0
2011-12-12 09:55:00,161.97,162.0,161.61,161.64,451800.0,161.97,162.0,161.61,161.64,451800.0
2011-12-12 10:00:00,161.62,161.71,161.38,161.47,474900.0,161.62,161.71,161.38,161.47,474900.0
2011-12-12 10:05:00,161.48,161.57,161.33,161.56,370100.0,161.48,161.57,161.33,161.56,370100.0
2011-12-12 10:10:00,161.56,161.68,161.5,161.64,261300.0,161.56,161.68,161.5,161.64,261300.0
2011-12-12 10:15:00,161.65,161.65,161.17,161.32,290000.0,161.65,161.65,161.17,161.32,290000.0
2011-12-12 10:20:00,161.33,161.36,161.14,161.21,317400.0,161.33,161.36,161.14,161.21,317400.0
2011-12-12 10:25:00,161.22,161.47,161.2,161.37,182500.0,161.22,161.47,161.2,161.37,182500.0
2011-12-12 10:30:00,161.39,161.47,161.31,161.47,136300.0,161.39,161.47,161.31,161.47,136300.0
2011-12-12 10:35:00,161.47,161.58,161.39,161.39,104700.0,161.47,161.58,161.39,161.39,104700.0
2011-12-12 10:40:00,161.4,161.59,161.22,161.57,176500.0,161.4,161.59,161.22,161.57,176500.0
2011-12-12 10:45:00,161.59,161.65,161.44,161.63,226600.0,161.59,161.65,161.44,161.63,226600.0
2011-12-12 10:50:00,161.64,161.83,161.56,161.69,181800.0,161.64,161.83,161.56,161.69,181800.0
2011-12-12 10:55:00,161.69,161.9,161.63,161.87,149500.0,161.69,161.9,161.63,161.87,149500.0
2011-12-12 11:00:00,161.87,161.93,161.76,161.84,120200.0,161.87,161.93,161.76,161.84,120200.0
2011-12-12 11:05:00,161.85,161.88,161.74,161.75,110400.0,161.85,161.88,161.74,161.75,110400.0
2011-12-12 11:10:00,161.76,161.96,161.72,161.9,121200.0,161.76,161.96,161.72,161.9,121200.0
2011-12-12 11:15:00,161.9,161.94,161.8,161.86,187400.0,161.9,161.94,161.8,161.86,187400.0
2011-12-12 11:20:00,161.88,162.04,161.75,162.01,95000.0,161.88,162.04,161.75,162.01,95000.0
2011-12-12 11:25:00,162.02,162.15,162.0,162.05,123400.0,162.02,162.15,162.0,162.05,123400.0
2011-12-12 11:30:00,162.06,162.21,162.04,162.17,181600.0,162.06,162.21,162.04,162.17,181600.0
2011-12-12 11:35:00,162.19,162.31,162.07,162.11,191800.0,162.19,162.31,162.07,162.11,191800.0
2011-12-12 11:40:00,162.13,162.21,162.01,162.01,114400.0,162.13,162.21,162.01,162.01,114400.0
2011-12-12 11:45:00,162.03,162.11,161.75,161.77,153900.0,162.03,162.11,161.75,161.77,153900.0
2011-12-12 11:50:00,161.75,161.81,161.59,161.69,151000.0,161.75,161.81,161.59,161.69,151000.0
2011-12-12 11:55:00,161.69,161.77,161.52,161.75,99300.0,161.69,161.77,161.52,161.75,99300.0
2011-12-12 12:00:00,161.76,161.87,161.72,161.76,55900.0,161.76,161.87,161.72,161.76,55900.0
2011-12-12 12:05:00,161.76,161.82,161.63,161.65,101000.0,161.76,161.82,161.63,161.65,101000.0
2011-12-12 12:10:00,161.65,161.73,161.61,161.65,59900.0,161.65,161.73,161.61,161.65,59900.0
2011-12-12 12:15:00,161.66,161.68,161.51,161.51,176300.0,161.66,161.68,161.51,161.51,176300.0
2011-12-12 12:20:00,161.5,161.55,161.45,161.48,278800.0,161.5,161.55,161.45,161.48,278800.0
2011-12-12 12:25:00,161.46,161.53,161.43,161.47,151800.0,161.46,161.53,161.43,161.47,151800.0
2011-12-12 12:30:00,161.51,161.53,161.45,161.51,106800.0,161.51,161.53,161.45,161.51,106800.0
2011-12-12 12:35:00,161.54,161.67,161.52,161.62,74500.0,161.54,161.67,161.52,161.62,74500.0
2011-12-12 12:40:00,161.62,161.74,161.57,161.7,96300.0,161.62,161.74,161.57,161.7,96300.0
2011-12-12 12:45:00,161.71,161.85,161.71,161.82,96000.0,161.71,161.85,161.71,161.82,96000.0
2011-12-12 12:50:00,161.83,161.9,161.78,161.8,72900.0,161.83,161.9,161.78,161.8,72900.0
2011-12-12 12:55:00,161.8,161.94,161.78,161.9,88100.0,161.8,161.94,161.78,161.9,88100.0
2011-12-12 13:00:00,161.91,161.93,161.85,161.91,69000.0,161.91,161.93,161.85,161.91,69000.0
2011-12-12 13:05:00,161.91,161.92,161.75,161.78,126900.0,161.91,161.92,161.75,161.78,126900.0
2011-12-12 13:10:00,161.79,161.95,161.68,161.95,157900.0,161.79,161.95,161.68,161.95,157900.0
2011-12-12 13:15:00,161.95,162.02,161.79,161.81,250600.0,161.95,162.02,161.79,161.81,250600.0
2011-12-12 13:20:00,161.81,161.93,161.73,161.87,81100.0,161.81,161.93,161.73,161.87,81100.0
2011-12-12 13:25:00,161.9,162.13,161.83,161.86,129800.0,161.9,162.13,161.83,161.86,129800.0
2011-12-12 13:30:00,161.85,161.95,161.84,161.87,64300.0,161.85,161.95,161.84,161.87,64300.0
2011-12-12 13:35:00,161.87,161.88,161.76,161.78,66100.0,161.87,161.88,161.76,161.78,66100.0
2011-12-12 13:40:00,161.79,161.9,161.78,161.86,32700.0,161.79,161.9,161.78,161.86,32700.0
2011-12-12 13:45:00,161.86,161.94,161.84,161.88,31200.0,161.86,161.94,161.84,161.88,31200.0
2011-12-12 13:50:00,161.89,161.9,161.8,161.83,75600.0,161.89,161.9,161.8,161.83,75600.0
2011-12-12 13:55:00,161.79,161.87,161.79,161.85,24000.0,161.79,161.87,161.79,161.85,24000.0
2011-12-12 14:00:00,161.86,161.95,161.85,161.92,55400.0,161.86,161.95,161.85,161.92,55400.0
2011-12-12 14:05:00,161.92,161.92,161.73,161.8,66400.0,161.92,161.92,161.73,161.8,66400.0
2011-12-12 14:10:00,161.79,161.79,161.63,161.68,74700.0,161.79,161.79,161.63,161.68,74700.0
2011-12-12 14:15:00,161.7,161.88,161.68,161.86,43900.0,161.7,161.88,161.68,161.86,43900.0
2011-12-12 14:20:00,161.85,162.01,161.81,161.96,47200.0,161.85,162.01,161.81,161.96,47200.0
2011-12-12 14:25:00,161.98,162.0,161.81,161.85,54000.0,161.98,162.0,161.81,161.85,54000.0
2011-12-12 14:30:00,161.85,161.95,161.82,161.93,41600.0,161.85,161.95,161.82,161.93,41600.0
2011-12-12 14:35:00,161.91,161.92,161.76,161.79,109300.0,161.91,161.92,161.76,161.79,109300.0
2011-12-12 14:40:00,161.79,161.84,161.77,161.8,164200.0,161.79,161.84,161.77,161.8,164200.0
2011-12-12 14:45:00,161.8,161.95,161.8,161.94,100100.0,161.8,161.95,161.8,161.94,100100.0
2011-12-12 14:50:00,161.94,161.94,161.86,161.88,73000.0,161.94,161.94,161.86,161.88,73000.0
2011-12-12 14:55:00,161.89,161.99,161.88,161.95,67800.0,161.89,161.99,161.88,161.95,67800.0
2011-12-12 15:00:00,161.95,162.0,161.92,161.99,99800.0,161.95,162.0,161.92,161.99,99800.0
2011-12-12 15:05:00,161.98,162.07,161.92,161.92,113100.0,161.98,162.07,161.92,161.92,113100.0
2011-12-12 15:10:00,161.94,161.98,161.93,161.97,46800.0,161.94,161.98,161.93,161.97,46800.0
2011-12-12 15:15:00,162.0,162.04,161.95,162.0,73900.0,162.0,162.04,161.95,162.0,73900.0
2011-12-12 15:20:00,162.0,162.03,161.95,161.97,65300.0,162.0,162.03,161.95,161.97,65300.0
2011-12-12 15:25:00,161.97,162.06,161.9,162.0,102400.0,161.97,162.06,161.9,162.0,102400.0
2011-12-12 15:30:00,161.99,162.0,161.92,161.94,138400.0,161.99,162.0,161.92,161.94,138400.0
2011-12-12 15:35:00,161.96,162.01,161.94,161.98,123000.0,161.96,162.01,161.94,161.98,123000.0
2011-12-12 15:40:00,161.97,162.03,161.95,161.97,269200.0,161.97,162.03,161.95,161.97,269200.0
2011-12-12 15:45:00,161.97,161.97,161.88,161.94,221100.0,161.97,161.97,161.88,161.94,221100.0
2011-12-12 15:50:00,161.93,161.97,161.86,161.94,300800.0,161.93,161.97,161.86,161.94,300800.0
2011-12-12 15:55:00,161.93,162.13,161.9,161.98,761300.0,161.93,162.13,161.9,161.98,761300.0
2011-12-13 09:30:00,161.86,162.07,161.84,161.94,313500.0,161.86,162.07,161.84,161.94,313500.0
2011-12-13 09:35:00,161.93,162.07,161.92,162.01,235500.0,161.93,162.07,161.92,162.01,235500.0
2011-12-13 09:40:00,162.0,162.31,162.0,162.27,213400.0,162.0,162.31,162.0,162.27,213400.0
2011-12-13 09:45:00,162.27,162.86,162.26,162.78,504200.0,162.27,162.86,162.26,162.78,504200.0
2011-12-13 09:50:00,162.79,163.19,162.65,162.71,545200.0,162.79,163.19,162.65,162.71,545200.0
2011-12-13 09:55:00,162.73,162.81,162.46,162.61,196100.0,162.73,162.81,162.46,162.61,196100.0
2011-12-13 10:00:00,162.62,162.75,162.47,162.7,141100.0,162.62,162.75,162.47,162.7,141100.0
2011-12-13 10:05:00,162.66,162.79,162.58,162.62,153100.0,162.66,162.79,162.58,162.62,153100.0
2011-12-13 10:10:00,162.65,162.82,162.58,162.59,208900.0,162.65,162.82,162.58,162.59,208900.0
2011-12-13 10:15:00,162.58,162.64,162.39,162.49,101000.0,162.58,162.64,162.39,162.49,101000.0
2011-12-13 10:20:00,162.45,162.62,162.34,162.35,88000.0,162.45,162.62,162.34,162.35,88000.0
2011-12-13 10:25:00,162.34,162.39,161.92,161.93,310900.0,162.34,162.39,161.92,161.93,310900.0
2011-12-13 10:30:00,161.94,162.15,161.94,162.12,286900.0,161.94,162.15,161.94,162.12,286900.0
2011-12-13 10:35:00,162.11,162.11,161.64,161.77,319600.0,162.11,162.11,161.64,161.77,319600.0
2011-12-13 10:40:00,161.76,161.82,161.52,161.82,190300.0,161.76,161.82,161.52,161.82,190300.0
2011-12-13 10:45:00,161.8,161.82,161.37,161.5,380100.0,161.8,161.82,161.37,161.5,380100.0
2011-12-13 10:50:00,161.51,161.67,161.28,161.6,188500.0,161.51,161.67,161.28,161.6,188500.0
2011-12-13 10:55:00,161.61,161.67,161.28,161.34,170100.0,161.61,161.67,161.28,161.34,170100.0
2011-12-13 11:00:00,161.34,161.45,161.0,161.08,432100.0,161.34,161.45,161.0,161.08,432100.0
2011-12-13 11:05:00,161.08,161.19,160.82,161.17,370800.0,161.08,161.19,160.82,161.17,370800.0
2011-12-13 11:10:00,161.2,161.39,161.05,161.39,158100.0,161.2,161.39,161.05,161.39,158100.0
2011-12-13 11:15:00,161.36,161.42,161.23,161.35,140300.0,161.36,161.42,161.23,161.35,140300.0
2011-12-13 11:20:00,161.33,161.38,161.27,161.3,103000.0,161.33,161.38,161.27,161.3,103000.0
2011-12-13 11:25:00,161.28,161.38,161.25,161.31,98100.0,161.28,161.38,161.25,161.31,98100.0
2011-12-13 11:30:00,161.31,161.57,161.2,161.57,173500.0,161.31,161.57,161.2,161.57,173500.0
2011-12-13 11:35:00,161.56,161.74,161.52,161.69,196200.0,161.56,161.74,161.52,161.69,196200.0
2011-12-13 11:40:00,161.69,161.78,161.65,161.75,92400.0,161.69,161.78,161.65,161.75,92400.0
2011-12-13 11:45:00,161.72,161.87,161.72,161.81,128500.0,161.72,161.87,161.72,161.81,128500.0
2011-12-13 11:50:00,161.79,161.86,161.71,161.75,97000.0,161.79,161.86,161.71,161.75,97000.0
2011-12-13 11:55:00,161.75,161.84,161.69,161.84,61700.0,161.75,161.84,161.69,161.84,61700.0
2011-12-13 12:00:00,161.85,161.94,161.73,161.74,157900.0,161.85,161.94,161.73,161.74,157900.0
2011-12-13 12:05:00,161.73,161.78,161.66,161.7,86100.0,161.73,161.78,161.66,161.7,86100.0
2011-12-13 12:10:00,161.7,161.74,161.64,161.74,34600.0,161.7,161.74,161.64,161.74,34600.0
2011-12-13 12:15:00,161.74,161.78,161.59,161.62,48800.0,161.74,161.78,161.59,161.62,48800.0
2011-12-13 12:20:00,161.6,161.63,161.26,161.34,167900.0,161.6,161.63,161.26,161.34,167900.0
2011-12-13 12:25:00,161.34,161.36,161.15,161.18,110500.0,161.34,161.36,161.15,161.18,110500.0
2011-12-13 12:30:00,161.2,161.29,161.2,161.21,100100.0,161.2,161.29,161.2,161.21,100100.0
2011-12-13 12:35:00,161.21,161.31,161.0,161.04,101000.0,161.21,161.31,161.0,161.04,101000.0
2011-12-13 12:40:00,161.04,161.23,160.97,161.16,75700.0,161.04,161.23,160.97,161.16,75700.0
2011-12-13 12:45:00,161.15,161.27,161.07,161.25,41400.0,161.15,161.27,161.07,161.25,41400.0
2011-12-13 12:50:00,161.26,161.26,161.13,161.19,123100.0,161.26,161.26,161.13,161.19,123100.0
2011-12-13 12:55:00,161.17,161.25,161.09,161.19,72100.0,161.17,161.25,161.09,161.19,72100.0
2011-12-13 13:00:00,161.19,161.2,161.1,161.15,56100.0,161.19,161.2,161.1,161.15,56100.0
2011-12-13 13:05:00,161.15,161.15,160.94,161.09,156800.0,161.15,161.15,160.94,161.09,156800.0
2011-12-13 13:10:00,161.08,161.27,161.02,161.24,101300.0,161.08,161.27,161.02,161.24,101300.0
2011-12-13 13:15:00,161.25,161.41,161.21,161.36,105600.0,161.25,161.41,161.21,161.36,105600.0
2011-12-13 13:20:00,161.36,161.46,161.29,161.4,66500.0,161.36,161.46,161.29,161.4,66500.0
2011-12-13 13:25:00,161.38,161.48,161.33,161.41,60500.0,161.38,161.48,161.33,161.41,60500.0
2011-12-13 13:30:00,161.42,161.46,161.33,161.44,32500.0,161.42,161.46,161.33,161.44,32500.0
2011-12-13 13:35:00,161.44,161.49,161.33,161.38,84500.0,161.44,161.49,161.33,161.38,84500.0
2011-12-13 13:40:00,161.38,161.42,161.33,161.38,43200.0,161.38,161.42,161.33,161.38,43200.0
2011-12-13 13:45:00,161.39,161.43,161.37,161.37,60700.0,161.39,161.43,161.37,161.37,60700.0
2011-12-13 13:50:00,161.35,161.47,161.35,161.42,48100.0,161.35,161.47,161.35,161.42,48100.0
2011-12-13 13:55:00,161.42,161.44,161.38,161.4,48300.0,161.42,161.44,161.38,161.4,48300.0
2011-12-13 14:00:00,161.4,161.5,161.38,161.49,81200.0,161.4,161.5,161.38,161.49,81200.0
2011-12-13 14:05:00,161.5,161.51,161.4,161.43,175800.0,161.5,161.51,161.4,161.43,175800.0
2011-12-13 14:10:00,161.43,161.45,161.09,161.14,185400.0,161.43,161.45,161.09,161.14,185400.0
2011-12-13 14:15:00,161.13,161.17,160.79,160.82,257700.0,161.13,161.17,160.79,160.82,257700.0
2011-12-13 14:20:00,160.82,160.91,160.34,160.51,385900.0,160.82,160.91,160.34,160.51,385900.0
2011-12-13 14:25:00,160.51,160.99,160.38,160.87,185500.0,160.51,160.99,160.38,160.87,185500.0
2011-12-13 14:30:00,160.87,160.87,160.41,160.43,197500.0,160.87,160.87,160.41,160.43,197500.0
2011-12-13 14:35:00,160.43,160.43,159.72,159.74,628800.0,160.43,160.43,159.72,159.74,628800.0
2011-12-13 14:40:00,159.74,159.75,159.01,159.55,851000.0,159.74,159.75,159.01,159.55,851000.0
2011-12-13 14:45:00,159.52,159.62,158.93,159.0,1428200.0,159.52,159.62,158.93,159.0,1428200.0
2011-12-13 14:50:00,158.96,159.18,158.75,159.14,579800.0,158.96,159.18,158.75,159.14,579800.0
2011-12-13 14:55:00,159.12,159.32,158.97,159.02,362500.0,159.12,159.32,158.97,159.02,362500.0
2011-12-13 15:00:00,158.97,159.24,158.79,159.23,339700.0,158.97,159.24,158.79,159.23,339700.0
2011-12-13 15:05:00,159.22,159.45,159.12,159.15,381200.0,159.22,159.45,159.12,159.15,381200.0
2011-12-13 15:10:00,159.16,159.19,158.86,159.0,229400.0,159.16,159.19,158.86,159.0,229400.0
2011-12-13 15:15:00,158.98,159.05,158.65,158.73,405900.0,158.98,159.05,158.65,158.73,405900.0
2011-12-13 15:20:00,158.73,158.98,158.68,158.73,276900.0,158.73,158.98,158.68,158.73,276900.0
2011-12-13 15:25:00,158.72,158.74,158.01,158.04,1438600.0,158.72,158.74,158.01,158.04,1438600.0
2011-12-13 15:30:00,158.03,158.42,158.0,158.22,745700.0,158.03,158.42,158.0,158.22,745700.0
2011-12-13 15:35:00,158.22,158.22,157.76,158.1,827000.0,158.22,158.22,157.76,158.1,827000.0
2011-12-13 15:40:00,158.1,158.5,158.06,158.45,725400.0,158.1,158.5,158.06,158.45,725400.0
2011-12-13 15:45:00,158.47,158.81,158.38,158.75,785100.0,158.47,158.81,158.38,158.75,785100.0
2011-12-13 15:50:00,158.78,158.78,158.36,158.44,877800.0,158.78,158.78,158.36,158.44,877800.0
2011-12-13 15:55:00,158.42,158.69,158.42,158.48,725600.0,158.42,158.69,158.42,158.48,725600.0
2011-12-14 09:30:00,156.76,157.02,156.37,156.85,1241700.0,156.76,157.02,156.37,156.85,1241700.0
2011-12-14 09:35:00,156.85,157.04,156.68,157.03,513100.0,156.85,157.04,156.68,157.03,513100.0
2011-12-14 09:40:00,157.02,157.34,156.91,156.95,589600.0,157.02,157.34,156.91,156.95,589600.0
2011-12-14 09:45:00,156.93,157.08,156.58,156.58,498400.0,156.93,157.08,156.58,156.58,498400.0
2011-12-14 09:50:00,156.58,156.8,156.43,156.62,369600.0,156.58,156.8,156.43,156.62,369600.0
2011-12-14 09:55:00,156.63,156.75,156.5,156.68,433100.0,156.63,156.75,156.5,156.68,433100.0
2011-12-14 10:00:00,156.63,156.65,155.83,155.85,1243100.0,156.63,156.65,155.83,155.85,1243100.0
2011-12-14 10:05:00,155.86,156.11,155.78,156.07,660700.0,155.86,156.11,155.78,156.07,660700.0
2011-12-14 10:10:00,156.07,156.09,155.7,155.8,642000.0,156.07,156.09,155.7,155.8,642000.0
2011-12-14 10:15:00,155.8,155.89,155.58,155.88,537100.0,155.8,155.89,155.58,155.88,537100.0
2011-12-14 10:20:00,155.87,156.07,155.71,155.83,533200.0,155.87,156.07,155.71,155.83,533200.0
2011-12-14 10:25:00,155.83,156.29,155.78,156.26,315900.0,155.83,156.29,155.78,156.26,315900.0
2011-12-14 10:30:00,156.25,156.44,155.97,156.0,331800.0,156.25,156.44,155.97,156.0,331800.0
2011-12-14 10:35:00,156.01,156.27,155.99,156.07,277600.0,156.01,156.27,155.99,156.07,277600.0
2011-12-14 10:40:00,156.06,156.08,155.5,155.82,565900.0,156.06,156.08,155.5,155.82,565900.0
2011-12-14 10:45:00,155.8,155.81,155.61,155.76,294500.0,155.8,155.81,155.61,155.76,294500.0
2011-12-14 10:50:00,155.76,155.87,154.89,155.0,1134000.0,155.76,155.87,154.89,155.0,1134000.0
2011-12-14 10:55:00,155.0,155.02,153.95,154.08,1269200.0,155.0,155.02,153.95,154.08,1269200.0
2011-12-14 11:00:00,154.09,154.39,153.91,154.37,1103700.0,154.09,154.39,153.91,154.37,1103700.0
2011-12-14 11:05:00,154.37,154.53,154.02,154.2,1085600.0,154.37,154.53,154.02,154.2,1085600.0
2011-12-14 11:10:00,154.21,154.22,152.17,152.83,2378300.0,154.21,154.22,152.17,152.83,2378300.0
2011-12-14 11:15:00,152.88,153.04,152.64,152.78,1203600.0,152.88,153.04,152.64,152.78,1203600.0
2011-12-14 11:20:00,152.8,152.8,152.05,152.34,1223100.0,152.8,152.8,152.05,152.34,1223100.0
2011-12-14 11:25:00,152.35,153.1,152.35,153.08,935400.0,152.35,153.1,152.35,153.08,935400.0
2011-12-14 11:30:00,153.08,153.15,152.68,153.15,585500.0,153.08,153.15,152.68,153.15,585500.0
2011-12-14 11:35:00,153.14,153.21,152.97,153.09,360800.0,153.14,153.21,152.97,153.09,360800.0
2011-12-14 11:40:00,153.07,153.34,152.97,153.31,668100.0,153.07,153.34,152.97,153.31,668100.0
2011-12-14 11:45:00,153.34,153.72,153.27,153.62,738200.0,153.34,153.72,153.27,153.62,738200.0
2011-12-14 11:50:00,153.62,153.83,153.52,153.78,506600.0,153.62,153.83,153.52,153.78,506600.0
2011-12-14 11:55:00,153.8,153.8,153.48,153.54,451500.0,153.8,153.8,153.48,153.54,451500.0
2011-12-14 12:00:00,153.57,153.57,153.12,153.22,459100.0,153.57,153.57,153.12,153.22,459100.0
2011-12-14 12:05:00,153.22,153.51,153.16,153.51,334700.0,153.22,153.51,153.16,153.51,334700.0
2011-12-14 12:10:00,153.49,154.17,153.49,154.13,544700.0,153.49,154.17,153.49,154.13,544700.0
2011-12-14 12:15:00,154.13,154.24,153.81,153.89,277800.0,154.13,154.24,153.81,153.89,277800.0
2011-12-14 12:20:00,153.9,153.99,153.73,153.93,243400.0,153.9,153.99,153.73,153.93,243400.0
2011-12-14 12:25:00,153.94,154.16,153.94,154.02,214700.0,153.94,154.16,153.94,154.02,214700.0
2011-12-14 12:30:00,154.03,154.52,154.02,154.5,489800.0,154.03,154.52,154.02,154.5,489800.0
2011-12-14 12:35:00,154.5,154.5,154.19,154.22,411100.0,154.5,154.5,154.19,154.22,411100.0
2011-12-14 12:40:00,154.22,154.74,154.22,154.62,412200.0,154.22,154.74,154.22,154.62,412200.0
2011-12-14 12:45:00,154.62,154.78,154.37,154.44,286500.0,154.62,154.78,154.37,154.44,286500.0
2011-12-14 12:50:00,154.45,154.48,154.03,154.21,252100.0,154.45,154.48,154.03,154.21,252100.0
2011-12-14 12:55:00,154.22,154.52,154.19,154.37,235000.0,154.22,154.52,154.19,154.37,235000.0
2011-12-14 13:00:00,154.35,154.42,153.93,153.94,177400.0,154.35,154.42,153.93,153.94,177400.0
2011-12-14 13:05:00,153.93,154.16,153.88,153.92,272200.0,153.93,154.16,153.88,153.92,272200.0
2011-12-14 13:10:00,153.92,154.04,153.77,154.0,194700.0,153.92,154.04,153.77,154.0,194700.0
2011-12-14 13:15:00,153.99,154.49,153.99,154.36,223700.0,153.99,154.49,153.99,154.36,223700.0
2011-12-14 13:20:00,154.35,154.66,154.22,154.3,233500.0,154.35,154.66,154.22,154.3,233500.0
2011-12-14 13:25:00,154.28,154.29,153.92,154.02,228600.0,154.28,154.29,153.92,154.02,228600.0
2011-12-14 13:30:00,154.04,154.13,153.78,153.86,135200.0,154.04,154.13,153.78,153.86,135200.0
2011-12-14 13:35:00,153.84,154.18,153.78,154.05,198100.0,153.84,154.18,153.78,154.05,198100.0
2011-12-14 13:40:00,154.06,154.07,153.88,154.0,110600.0,154.06,154.07,153.88,154.0,110600.0
2011-12-14 13:45:00,154.0,154.03,153.7,153.7,99600.0,154.0,154.03,153.7,153.7,99600.0
2011-12-14 13:50:00,153.73,153.78,153.5,153.54,250900.0,153.73,153.78,153.5,153.54,250900.0
2011-12-14 13:55:00,153.55,153.71,153.29,153.38,309300.0,153.55,153.71,153.29,153.38,309300.0
2011-12-14 14:00:00,153.41,153.43,152.9,153.22,604100.0,153.41,153.43,152.9,153.22,604100.0
2011-12-14 14:05:00,153.22,153.33,152.43,152.66,355000.0,153.22,153.33,152.43,152.66,355000.0
2011-12-14 14:10:00,152.65,153.12,152.55,152.88,378700.0,152.65,153.12,152.55,152.88,378700.0
2011-12-14 14:15:00,152.87,153.07,152.74,152.96,286300.0,152.87,153.07,152.74,152.96,286300.0
2011-12-14 14:20:00,152.95,153.05,152.77,152.96,189600.0,152.95,153.05,152.77,152.96,189600.0
2011-12-14 14:25:00,152.96,153.31,152.9,152.97,210900.0,152.96,153.31,152.9,152.97,210900.0
2011-12-14 14:30:00,152.94,153.07,152.75,152.75,176400.0,152.94,153.07,152.75,152.75,176400.0
2011-12-14 14:35:00,152.75,152.79,152.27,152.33,640400.0,152.75,152.79,152.27,152.33,640400.0
2011-12-14 14:40:00,152.37,152.76,152.37,152.72,439200.0,152.37,152.76,152.37,152.72,439200.0
2011-12-14 14:45:00,152.72,153.09,152.51,152.99,306900.0,152.72,153.09,152.51,152.99,306900.0
2011-12-14 14:50:00,153.0,153.0,152.59,152.59,238500.0,153.0,153.0,152.59,152.59,238500.0
2011-12-14 14:55:00,152.58,152.62,152.39,152.55,199700.0,152.58,152.62,152.39,152.55,199700.0
2011-12-14 15:00:00,152.57,152.7,152.41,152.45,216400.0,152.57,152.7,152.41,152.45,216400.0
2011-12-14 15:05:00,152.44,152.49,152.1,152.19,280500.0,152.44,152.49,152.1,152.19,280500.0
2011-12-14 15:10:00,152.21,152.8,152.18,152.7,371300.0,152.21,152.8,152.18,152.7,371300.0
2011-12-14 15:15:00,152.7,152.86,152.46,152.72,292700.0,152.7,152.86,152.46,152.72,292700.0
2011-12-14 15:20:00,152.72,152.73,152.35,152.6,231200.0,152.72,152.73,152.35,152.6,231200.0
2011-12-14 15:25:00,152.58,152.6,152.45,152.55,250000.0,152.58,152.6,152.45,152.55,250000.0
2011-12-14 15:30:00,152.54,152.59,152.32,152.48,359800.0,152.54,152.59,152.32,152.48,359800.0
2011-12-14 15:35:00,152.48,152.56,152.25,152.38,299500.0,152.48,152.56,152.25,152.38,299500.0
2011-12-14 15:40:00,152.38,152.57,152.34,152.53,284800.0,152.38,152.57,152.34,152.53,284800.0
2011-12-14 15:45:00,152.51,152.94,152.45,152.9,419300.0,152.51,152.94,152.45,152.9,419300.0
2011-12-14 15:50:00,152.9,153.05,152.78,153.0,605300.0,152.9,153.05,152.78,153.0,605300.0
2011-12-14 15:55:00,153.01,153.14,152.79,152.89,948900.0,153.01,153.14,152.79,152.89,948900.0
2011-12-15 09:30:00,154.74,154.77,154.17,154.23,574000.0,154.74,154.77,154.17,154.23,574000.0
2011-12-15 09:35:00,154.23,154.55,154.0,154.33,349300.0,154.23,154.55,154.0,154.33,349300.0
2011-12-15 09:40:00,154.35,154.35,153.99,154.05,394400.0,154.35,154.35,153.99,154.05,394400.0
2011-12-15 09:45:00,154.04,154.05,153.77,154.03,466800.0,154.04,154.05,153.77,154.03,466800.0
2011-12-15 09:50:00,154.03,154.37,153.88,154.01,390300.0,154.03,154.37,153.88,154.01,390300.0
2011-12-15 09:55:00,154.01,154.17,153.84,153.87,150400.0,154.01,154.17,153.84,153.87,150400.0
2011-12-15 10:00:00,153.87,154.11,153.25,153.29,640600.0,153.87,154.11,153.25,153.29,640600.0
2011-12-15 10:05:00,153.23,153.39,152.95,153.0,583400.0,153.23,153.39,152.95,153.0,583400.0
2011-12-15 10:10:00,152.99,153.21,152.82,153.21,465800.0,152.99,153.21,152.82,153.21,465800.0
2011-12-15 10:15:00,153.22,153.34,153.04,153.22,281600.0,153.22,153.34,153.04,153.22,281600.0
2011-12-15 10:20:00,153.24,153.55,153.24,153.4,267000.0,153.24,153.55,153.24,153.4,267000.0
2011-12-15 10:25:00,153.4,153.53,153.28,153.37,161800.0,153.4,153.53,153.28,153.37,161800.0
2011-12-15 10:30:00,153.37,153.38,153.11,153.12,178000.0,153.37,153.38,153.11,153.12,178000.0
2011-12-15 10:35:00,153.12,153.19,152.54,152.54,392000.0,153.12,153.19,152.54,152.54,392000.0
2011-12-15 10:40:00,152.54,152.54,152.11,152.24,782600.0,152.54,152.54,152.11,152.24,782600.0
2011-12-15 10:45:00,152.24,152.44,151.71,152.43,1216800.0,152.24,152.44,151.71,152.43,1216800.0
2011-12-15 10:50:00,152.4,152.64,152.34,152.49,258100.0,152.4,152.64,152.34,152.49,258100.0
2011-12-15 10:55:00,152.5,152.69,152.34,152.57,332900.0,152.5,152.69,152.34,152.57,332900.0
2011-12-15 11:00:00,152.6,153.2,152.6,153.16,365400.0,152.6,153.2,152.6,153.16,365400.0
2011-12-15 11:05:00,153.13,153.15,152.62,152.65,288700.0,153.13,153.15,152.62,152.65,288700.0
2011-12-15 11:10:00,152.65,152.77,152.4,152.7,204200.0,152.65,152.77,152.4,152.7,204200.0
2011-12-15 11:15:00,152.73,152.76,152.43,152.47,195500.0,152.73,152.76,152.43,152.47,195500.0
2011-12-15 11:20:00,152.49,152.58,152.25,152.52,213000.0,152.49,152.58,152.25,152.52,213000.0
2011-12-15 11:25:00,152.5,153.13,152.4,153.08,343900.0,152.5,153.13,152.4,153.08,343900.0
2011-12-15 11:30:00,153.08,153.62,153.04,153.35,518500.0,153.08,153.62,153.04,153.35,518500.0
2011-12-15 11:35:00,153.32,153.37,153.06,153.08,195700.0,153.32,153.37,153.06,153.08,195700.0
2011-12-15 11:40:00,153.09,153.2,153.05,153.11,101800.0,153.09,153.2,153.05,153.11,101800.0
2011-12-15 11:45:00,153.1,153.46,153.1,153.17,180200.0,153.1,153.46,153.1,153.17,180200.0
2011-12-15 11:50:00,153.14,153.14,152.64,152.78,227400.0,153.14,153.14,152.64,152.78,227400.0
2011-12-15 11:55:00,152.81,153.01,152.59,152.93,186100.0,152.81,153.01,152.59,152.93,186100.0
2011-12-15 12:00:00,152.94,153.15,152.94,153.05,64700.0,152.94,153.15,152.94,153.05,64700.0
2011-12-15 12:05:00,153.06,153.07,152.73,152.81,115300.0,153.06,153.07,152.73,152.81,115300.0
2011-12-15 12:10:00,152.81,152.9,152.66,152.84,90200.0,152.81,152.9,152.66,152.84,90200.0
2011-12-15 12:15:00,152.83,154.95,152.63,152.78,83000.0,152.83,154.95,152.63,152.78,83000.0
2011-12-15 12:20:00,152.75,152.99,152.74,152.83,65600.0,152.75,152.99,152.74,152.83,65600.0
2011-12-15 12:25:00,152.82,153.01,152.82,152.96,75200.0,152.82,153.01,152.82,152.96,75200.0
2011-12-15 12:30:00,152.99,153.35,152.98,153.14,119600.0,152.99,153.35,152.98,153.14,119600.0
2011-12-15 12:35:00,153.15,153.2,153.01,153.09,57600.0,153.15,153.2,153.01,153.09,57600.0
2011-12-15 12:40:00,153.11,153.12,152.84,152.84,87500.0,153.11,153.12,152.84,152.84,87500.0
2011-12-15 12:45:00,152.86,152.9,152.8,152.8,57200.0,152.86,152.9,152.8,152.8,57200.0
2011-12-15 12:50:00,152.8,152.8,152.63,152.67,104500.0,152.8,152.8,152.63,152.67,104500.0
2011-12-15 12:55:00,152.7,152.79,152.68,152.72,77700.0,152.7,152.79,152.68,152.72,77700.0
2011-12-15 13:00:00,152.75,152.95,152.69,152.88,53500.0,152.75,152.95,152.69,152.88,53500.0
2011-12-15 13:05:00,152.89,152.94,152.75,152.89,58000.0,152.89,152.94,152.75,152.89,58000.0
2011-12-15 13:10:00,152.89,153.02,152.85,152.86,73400.0,152.89,153.02,152.85,152.86,73400.0
2011-12-15 13:15:00,152.87,153.14,152.79,153.11,97000.0,152.87,153.14,152.79,153.11,97000.0
2011-12-15 13:20:00,153.1,153.26,153.01,153.19,67500.0,153.1,153.26,153.01,153.19,67500.0
2011-12-15 13:25:00,153.18,153.2,153.08,153.16,72500.0,153.18,153.2,153.08,153.16,72500.0
2011-12-15 13:30:00,153.17,153.23,152.94,153.03,122400.0,153.17,153.23,152.94,153.03,122400.0
2011-12-15 13:35:00,153.03,153.08,152.85,152.93,54100.0,153.03,153.08,152.85,152.93,54100.0
2011-12-15 13:40:00,152.91,153.06,152.8,153.04,60400.0,152.91,153.06,152.8,153.04,60400.0
2011-12-15 13:45:00,153.02,153.09,152.95,152.97,56900.0,153.02,153.09,152.95,152.97,56900.0
2011-12-15 13:50:00,152.94,152.94,152.73,152.74,67400.0,152.94,152.94,152.73,152.74,67400.0
2011-12-15 13:55:00,152.75,152.77,152.56,152.56,86900.0,152.75,152.77,152.56,152.56,86900.0
2011-12-15 14:00:00,152.61,152.88,152.6,152.84,97400.0,152.61,152.88,152.6,152.84,97400.0
2011-12-15 14:05:00,152.82,152.82,152.6,152.62,86500.0,152.82,152.82,152.6,152.62,86500.0
2011-12-15 14:10:00,152.64,152.83,152.61,152.63,61300.0,152.64,152.83,152.61,152.63,61300.0
2011-12-15 14:15:00,152.64,152.66,152.56,152.63,87700.0,152.64,152.66,152.56,152.63,87700.0
2011-12-15 14:20:00,152.63,152.66,152.55,152.55,72400.0,152.63,152.66,152.55,152.55,72400.0
2011-12-15 14:25:00,152.55,152.58,152.29,152.42,239600.0,152.55,152.58,152.29,152.42,239600.0
2011-12-15 14:30:00,152.41,152.41,152.22,152.25,172200.0,152.41,152.41,152.22,152.25,172200.0
2011-12-15 14:35:00,152.24,152.43,152.23,152.3,130700.0,152.24,152.43,152.23,152.3,130700.0
2011-12-15 14:40:00,152.3,152.32,152.2,152.25,97100.0,152.3,152.32,152.2,152.25,97100.0
2011-12-15 14:45:00,152.25,152.26,152.05,152.1,186700.0,152.25,152.26,152.05,152.1,186700.0
2011-12-15 14:50:00,152.1,152.34,152.09,152.3,126100.0,152.1,152.34,152.09,152.3,126100.0
2011-12-15 14:55:00,152.3,152.54,152.2,152.37,209500.0,152.3,152.54,152.2,152.37,209500.0
2011-12-15 15:00:00,152.37,152.48,152.25,152.36,92700.0,152.37,152.48,152.25,152.36,92700.0
2011-12-15 15:05:00,152.34,152.5,152.27,152.44,101500.0,152.34,152.5,152.27,152.44,101500.0
2011-12-15 15:10:00,152.45,152.52,152.36,152.42,144100.0,152.45,152.52,152.36,152.42,144100.0
2011-12-15 15:15:00,152.44,152.62,152.39,152.56,187200.0,152.44,152.62,152.39,152.56,187200.0
2011-12-15 15:20:00,152.58,152.59,152.39,152.44,150500.0,152.58,152.59,152.39,152.44,150500.0
2011-12-15 15:25:00,152.42,152.45,152.2,152.2,193700.0,152.42,152.45,152.2,152.2,193700.0
2011-12-15 15:30:00,152.23,152.38,152.15,152.28,162300.0,152.23,152.38,152.15,152.28,162300.0
2011-12-15 15:35:00,152.29,152.32,152.14,152.31,162200.0,152.29,152.32,152.14,152.31,162200.0
2011-12-15 15:40:00,152.3,152.38,152.2,152.33,188700.0,152.3,152.38,152.2,152.33,188700.0
2011-12-15 15:45:00,152.32,152.33,152.11,152.28,385400.0,152.32,152.33,152.11,152.28,385400.0
2011-12-15 15:50:00,152.3,152.41,152.25,152.37,270200.0,152.3,152.41,152.25,152.37,270200.0
2011-12-15 15:55:00,152.36,152.38,152.16,152.33,547100.0,152.36,152.38,152.16,152.33,547100.0
2011-12-16 09:30:00,154.28,154.33,154.09,154.12,548300.0,154.28,154.33,154.09,154.12,548300.0
2011-12-16 09:35:00,154.14,154.42,153.9,154.37,468200.0,154.14,154.42,153.9,154.37,468200.0
2011-12-16 09:40:00,154.37,154.61,154.27,154.36,327700.0,154.37,154.61,154.27,154.36,327700.0
2011-12-16 09:45:00,154.36,154.45,154.16,154.3,275200.0,154.36,154.45,154.16,154.3,275200.0
2011-12-16 09:50:00,154.28,155.08,154.25,155.02,991700.0,154.28,155.08,154.25,155.02,991700.0
2011-12-16 09:55:00,155.03,155.35,154.55,154.59,499200.0,155.03,155.35,154.55,154.59,499200.0
2011-12-16 10:00:00,154.56,155.19,154.56,154.9,519000.0,154.56,155.19,154.56,154.9,519000.0
2011-12-16 10:05:00,154.9,155.12,154.84,154.93,217800.0,154.9,155.12,154.84,154.93,217800.0
2011-12-16 10:10:00,154.93,155.0,154.79,154.82,296800.0,154.93,155.0,154.79,154.82,296800.0
2011-12-16 10:15:00,154.81,155.0,154.71,154.94,119700.0,154.81,155.0,154.71,154.94,119700.0
2011-12-16 10:20:00,154.94,154.97,154.71,154.76,169000.0,154.94,154.97,154.71,154.76,169000.0
2011-12-16 10:25:00,154.78,154.83,154.35,154.5,221700.0,154.78,154.83,154.35,154.5,221700.0
2011-12-16 10:30:00,154.5,154.59,154.42,154.56,131100.0,154.5,154.59,154.42,154.56,131100.0
2011-12-16 10:35:00,154.58,154.8,154.49,154.54,133400.0,154.58,154.8,154.49,154.54,133400.0
2011-12-16 10:40:00,154.52,154.72,154.41,154.72,87400.0,154.52,154.72,154.41,154.72,87400.0
2011-12-16 10:45:00,154.7,154.78,154.52,154.71,126700.0,154.7,154.78,154.52,154.71,126700.0
2011-12-16 10:50:00,154.7,154.86,154.68,154.81,64500.0,154.7,154.86,154.68,154.81,64500.0
2011-12-16 10:55:00,154.79,154.86,154.63,154.81,66600.0,154.79,154.86,154.63,154.81,66600.0
2011-12-16 11:00:00,154.82,155.01,154.77,154.93,155100.0,154.82,155.01,154.77,154.93,155100.0
2011-12-16 11:05:00,154.94,155.01,154.79,154.92,147100.0,154.94,155.01,154.79,154.92,147100.0
2011-12-16 11:10:00,154.97,155.02,154.87,155.02,254400.0,154.97,155.02,154.87,155.02,254400.0
2011-12-16 11:15:00,155.01,155.22,154.99,155.04,158600.0,155.01,155.22,154.99,155.04,158600.0
2011-12-16 11:20:00,155.04,155.1,154.93,154.98,153800.0,155.04,155.1,154.93,154.98,153800.0
2011-12-16 11:25:00,154.98,155.0,154.84,154.97,60600.0,154.98,155.0,154.84,154.97,60600.0
2011-12-16 11:30:00,154.97,155.0,154.77,154.78,58100.0,154.97,155.0,154.77,154.78,58100.0
2011-12-16 11:35:00,154.77,154.88,154.56,154.58,187200.0,154.77,154.88,154.56,154.58,187200.0
2011-12-16 11:40:00,154.59,154.74,154.55,154.7,239400.0,154.59,154.74,154.55,154.7,239400.0
2011-12-16 11:45:00,154.68,154.79,154.54,154.57,109900.0,154.68,154.79,154.54,154.57,109900.0
2011-12-16 11:50:00,154.53,154.67,154.53,154.67,86000.0,154.53,154.67,154.53,154.67,86000.0
2011-12-16 11:55:00,154.65,154.68,154.35,154.45,144800.0,154.65,154.68,154.35,154.45,144800.0
2011-12-16 12:00:00,154.44,154.52,154.29,154.49,362700.0,154.44,154.52,154.29,154.49,362700.0
2011-12-16 12:05:00,154.49,154.65,154.47,154.58,147600.0,154.49,154.65,154.47,154.58,147600.0
2011-12-16 12:10:00,154.58,154.71,154.56,154.65,131600.0,154.58,154.71,154.56,154.65,131600.0
2011-12-16 12:15:00,154.65,154.66,154.57,154.61,48000.0,154.65,154.66,154.57,154.61,48000.0
2011-12-16 12:20:00,154.62,154.7,154.54,154.7,106400.0,154.62,154.7,154.54,154.7,106400.0
2011-12-16 12:25:00,154.7,154.72,154.47,154.51,103400.0,154.7,154.72,154.47,154.51,103400.0
2011-12-16 12:30:00,154.54,154.54,154.26,154.47,235900.0,154.54,154.54,154.26,154.47,235900.0
2011-12-16 12:35:00,154.47,154.72,154.4,154.59,149100.0,154.47,154.72,154.4,154.59,149100.0
2011-12-16 12:40:00,154.59,154.85,154.59,154.59,77400.0,154.59,154.85,154.59,154.59,77400.0
2011-12-16 12:45:00,154.58,154.71,154.34,154.63,159700.0,154.58,154.71,154.34,154.63,159700.0
2011-12-16 12:50:00,154.63,154.76,154.57,154.74,52100.0,154.63,154.76,154.57,154.74,52100.0
2011-12-16 12:55:00,154.74,155.03,154.66,154.92,170000.0,154.74,155.03,154.66,154.92,170000.0
2011-12-16 13:00:00,154.91,155.05,154.84,154.92,150800.0,154.91,155.05,154.84,154.92,150800.0
2011-12-16 13:05:00,154.9,155.01,154.89,155.0,43200.0,154.9,155.01,154.89,155.0,43200.0
2011-12-16 13:10:00,155.0,155.15,154.93,155.05,146400.0,155.0,155.15,154.93,155.05,146400.0
2011-12-16 13:15:00,155.09,155.16,155.05,155.13,91700.0,155.09,155.16,155.05,155.13,91700.0
2011-12-16 13:20:00,155.16,155.25,155.1,155.12,200200.0,155.16,155.25,155.1,155.12,200200.0
2011-12-16 13:25:00,155.13,155.22,155.0,155.11,94600.0,155.13,155.22,155.0,155.11,94600.0
2011-12-16 13:30:00,155.12,155.12,154.9,154.96,109900.0,155.12,155.12,154.9,154.96,109900.0
2011-12-16 13:35:00,154.94,154.94,154.74,154.8,78000.0,154.94,154.94,154.74,154.8,78000.0
2011-12-16 13:40:00,154.78,154.89,154.73,154.85,83900.0,154.78,154.89,154.73,154.85,83900.0
2011-12-16 13:45:00,154.83,155.11,154.82,155.05,95700.0,154.83,155.11,154.82,155.05,95700.0
2011-12-16 13:50:00,155.02,155.12,154.98,155.0,75400.0,155.02,155.12,154.98,155.0,75400.0
2011-12-16 13:55:00,155.01,155.12,154.94,155.07,94800.0,155.01,155.12,154.94,155.07,94800.0
2011-12-16 14:00:00,155.05,155.15,154.82,154.84,180200.0,155.05,155.15,154.82,154.84,180200.0
2011-12-16 14:05:00,154.83,154.99,154.81,154.98,193100.0,154.83,154.99,154.81,154.98,193100.0
2011-12-16 14:10:00,154.96,155.22,154.92,155.18,136800.0,154.96,155.22,154.92,155.18,136800.0
2011-12-16 14:15:00,155.18,155.18,154.91,155.07,126400.0,155.18,155.18,154.91,155.07,126400.0
2011-12-16 14:20:00,155.07,155.08,154.9,155.0,169500.0,155.07,155.08,154.9,155.0,169500.0
2011-12-16 14:25:00,155.0,155.08,154.95,154.97,83000.0,155.0,155.08,154.95,154.97,83000.0
2011-12-16 14:30:00,154.97,155.06,154.93,155.01,59500.0,154.97,155.06,154.93,155.01,59500.0
2011-12-16 14:35:00,155.02,155.03,154.98,155.0,51100.0,155.02,155.03,154.98,155.0,51100.0
2011-12-16 14:40:00,155.01,155.05,154.97,155.03,36600.0,155.01,155.05,154.97,155.03,36600.0
2011-12-16 14:45:00,155.03,155.2,155.02,155.15,109900.0,155.03,155.2,155.02,155.15,109900.0
2011-12-16 14:50:00,155.15,155.28,155.15,155.23,103800.0,155.15,155.28,155.15,155.23,103800.0
2011-12-16 14:55:00,155.23,155.23,155.08,155.15,92700.0,155.23,155.23,155.08,155.15,92700.0
2011-12-16 15:00:00,155.14,155.2,155.1,155.2,62900.0,155.14,155.2,155.1,155.2,62900.0
2011-12-16 15:05:00,155.2,155.2,155.1,155.1,60300.0,155.2,155.2,155.1,155.1,60300.0
2011-12-16 15:10:00,155.1,155.18,155.05,155.15,65600.0,155.1,155.18,155.05,155.15,65600.0
2011-12-16 15:15:00,155.14,155.19,155.1,155.11,80100.0,155.14,155.19,155.1,155.11,80100.0
2011-12-16 15:20:00,155.1,155.18,154.99,155.01,163400.0,155.1,155.18,154.99,155.01,163400.0
2011-12-16 15:25:00,155.01,155.12,154.98,155.02,176800.0,155.01,155.12,154.98,155.02,176800.0
2011-12-16 15:30:00,155.02,155.1,155.0,155.05,160800.0,155.02,155.1,155.0,155.05,160800.0
2011-12-16 15:35:00,155.06,155.08,154.99,155.05,178300.0,155.06,155.08,154.99,155.05,178300.0
2011-12-16 15:40:00,155.05,155.15,155.0,155.14,232400.0,155.05,155.15,155.0,155.14,232400.0
2011-12-16 15:45:00,155.13,155.2,155.1,155.2,348600.0,155.13,155.2,155.1,155.2,348600.0
2011-12-16 15:50:00,155.2,155.3,155.19,155.27,301700.0,155.2,155.3,155.19,155.27,301700.0
2011-12-16 15:55:00,155.27,155.37,155.24,155.29,855100.0,155.27,155.37,155.24,155.29,855100.0
2011-12-19 09:30:00,155.5,155.86,155.38,155.78,1069500.0,155.5,155.86,155.38,155.78,1069500.0
2011-12-19 09:35:00,155.78,155.78,155.43,155.48,247900.0,155.78,155.78,155.43,155.48,247900.0
2011-12-19 09:40:00,155.49,155.68,155.35,155.53,247300.0,155.49,155.68,155.35,155.53,247300.0
2011-12-19 09:45:00,155.56,155.57,155.09,155.23,254900.0,155.56,155.57,155.09,155.23,254900.0
2011-12-19 09:50:00,155.26,155.35,155.1,155.25,170700.0,155.26,155.35,155.1,155.25,170700.0
2011-12-19 09:55:00,155.25,155.48,155.25,155.4,95500.0,155.25,155.48,155.25,155.4,95500.0
2011-12-19 10:00:00,155.41,155.53,155.17,155.28,152900.0,155.41,155.53,155.17,155.28,152900.0
2011-12-19 10:05:00,155.28,155.44,155.2,155.34,80800.0,155.28,155.44,155.2,155.34,80800.0
2011-12-19 10:10:00,155.37,155.48,155.26,155.44,112400.0,155.37,155.48,155.26,155.44,112400.0
2011-12-19 10:15:00,155.41,155.5,155.36,155.46,73900.0,155.41,155.5,155.36,155.46,73900.0
2011-12-19 10:20:00,155.48,155.65,155.43,155.56,99400.0,155.48,155.65,155.43,155.56,99400.0
2011-12-19 10:25:00,155.56,155.57,155.39,155.39,64300.0,155.56,155.57,155.39,155.39,64300.0
2011-12-19 10:30:00,155.42,155.59,155.39,155.58,67300.0,155.42,155.59,155.39,155.58,67300.0
2011-12-19 10:35:00,155.6,155.8,155.44,155.68,371000.0,155.6,155.8,155.44,155.68,371000.0
2011-12-19 10:40:00,155.66,155.71,155.42,155.47,206900.0,155.66,155.71,155.42,155.47,206900.0
2011-12-19 10:45:00,155.44,155.44,154.89,154.93,252400.0,155.44,155.44,154.89,154.93,252400.0
2011-12-19 10:50:00,154.93,154.93,154.55,154.77,393100.0,154.93,154.93,154.55,154.77,393100.0
2011-12-19 10:55:00,154.76,155.05,154.72,155.04,183600.0,154.76,155.05,154.72,155.04,183600.0
2011-12-19 11:00:00,155.05,155.09,154.68,154.83,121900.0,155.05,155.09,154.68,154.83,121900.0
2011-12-19 11:05:00,154.8,154.89,154.67,154.74,113900.0,154.8,154.89,154.67,154.74,113900.0
2011-12-19 11:10:00,154.72,154.95,154.7,154.95,114500.0,154.72,154.95,154.7,154.95,114500.0
2011-12-19 11:15:00,154.95,155.04,154.85,155.0,75600.0,154.95,155.04,154.85,155.0,75600.0
2011-12-19 11:20:00,155.0,155.0,154.85,154.86,92500.0,155.0,155.0,154.85,154.86,92500.0
2011-12-19 11:25:00,154.87,154.93,154.82,154.85,62300.0,154.87,154.93,154.82,154.85,62300.0
2011-12-19 11:30:00,154.85,154.92,154.7,154.78,76800.0,154.85,154.92,154.7,154.78,76800.0
2011-12-19 11:35:00,154.81,154.81,154.36,154.6,170600.0,154.81,154.81,154.36,154.6,170600.0
2011-12-19 11:40:00,154.57,154.63,154.39,154.48,181300.0,154.57,154.63,154.39,154.48,181300.0
2011-12-19 11:45:00,154.49,154.64,154.47,154.57,258300.0,154.49,154.64,154.47,154.57,258300.0
2011-12-19 11:50:00,154.57,154.67,154.48,154.54,179200.0,154.57,154.67,154.48,154.54,179200.0
2011-12-19 11:55:00,154.54,154.71,154.53,154.59,99100.0,154.54,154.71,154.53,154.59,99100.0
2011-12-19 12:00:00,154.61,154.84,154.57,154.77,124300.0,154.61,154.84,154.57,154.77,124300.0
2011-12-19 12:05:00,154.74,154.78,154.62,154.64,68700.0,154.74,154.78,154.62,154.64,68700.0
2011-12-19 12:10:00,154.67,154.73,154.56,154.73,46900.0,154.67,154.73,154.56,154.73,46900.0
2011-12-19 12:15:00,154.71,154.71,154.62,154.67,68500.0,154.71,154.71,154.62,154.67,68500.0
2011-12-19 12:20:00,154.68,154.89,154.67,154.73,102400.0,154.68,154.89,154.67,154.73,102400.0
2011-12-19 12:25:00,154.72,154.84,154.66,154.81,50700.0,154.72,154.84,154.66,154.81,50700.0
2011-12-19 12:30:00,154.79,154.81,154.61,154.73,153500.0,154.79,154.81,154.61,154.73,153500.0
2011-12-19 12:35:00,154.72,154.76,154.59,154.76,58600.0,154.72,154.76,154.59,154.76,58600.0
2011-12-19 12:40:00,154.72,154.88,154.71,154.84,40200.0,154.72,154.88,154.71,154.84,40200.0
2011-12-19 12:45:00,154.81,155.01,154.81,154.94,58700.0,154.81,155.01,154.81,154.94,58700.0
2011-12-19 12:50:00,154.94,154.97,154.87,154.96,36000.0,154.94,154.97,154.87,154.96,36000.0
2011-12-19 12:55:00,154.94,155.09,154.88,155.08,37400.0,154.94,155.09,154.88,155.08,37400.0
2011-12-19 13:00:00,155.09,155.34,155.06,155.28,75500.0,155.09,155.34,155.06,155.28,75500.0
2011-12-19 13:05:00,155.27,155.57,155.21,155.57,129600.0,155.27,155.57,155.21,155.57,129600.0
2011-12-19 13:10:00,155.58,155.6,155.38,155.42,191100.0,155.58,155.6,155.38,155.42,191100.0
2011-12-19 13:15:00,155.43,155.52,155.2,155.27,75600.0,155.43,155.52,155.2,155.27,75600.0
2011-12-19 13:20:00,155.29,155.34,155.15,155.22,43900.0,155.29,155.34,155.15,155.22,43900.0
2011-12-19 13:25:00,155.21,155.24,155.03,155.08,93800.0,155.21,155.24,155.03,155.08,93800.0
2011-12-19 13:30:00,155.08,155.18,155.03,155.07,90500.0,155.08,155.18,155.03,155.07,90500.0
2011-12-19 13:35:00,155.07,155.11,154.98,155.04,70500.0,155.07,155.11,154.98,155.04,70500.0
2011-12-19 13:40:00,155.04,155.16,154.85,155.15,102600.0,155.04,155.16,154.85,155.15,102600.0
2011-12-19 13:45:00,155.14,155.25,155.13,155.21,38800.0,155.14,155.25,155.13,155.21,38800.0
2011-12-19 13:50:00,155.21,155.34,155.17,155.24,44800.0,155.21,155.34,155.17,155.24,44800.0
2011-12-19 13:55:00,155.25,155.27,155.11,155.15,50900.0,155.25,155.27,155.11,155.15,50900.0
2011-12-19 14:00:00,155.15,155.15,155.0,155.02,49400.0,155.15,155.15,155.0,155.02,49400.0
2011-12-19 14:05:00,155.01,155.02,154.9,154.94,32800.0,155.01,155.02,154.9,154.94,32800.0
2011-12-19 14:10:00,154.92,155.0,154.91,154.98,19600.0,154.92,155.0,154.91,154.98,19600.0
2011-12-19 14:15:00,154.98,155.04,154.83,154.83,50700.0,154.98,155.04,154.83,154.83,50700.0
2011-12-19 14:20:00,154.82,155.0,154.81,154.82,40100.0,154.82,155.0,154.81,154.82,40100.0
2011-12-19 14:25:00,154.83,154.95,154.83,154.85,44400.0,154.83,154.95,154.83,154.85,44400.0
2011-12-19 14:30:00,154.85,154.97,154.84,154.93,36900.0,154.85,154.97,154.84,154.93,36900.0
2011-12-19 14:35:00,154.92,154.92,154.8,154.9,121300.0,154.92,154.92,154.8,154.9,121300.0
2011-12-19 14:40:00,154.9,154.94,154.89,154.94,33300.0,154.9,154.94,154.89,154.94,33300.0
2011-12-19 14:45:00,154.94,154.95,154.75,154.77,82000.0,154.94,154.95,154.75,154.77,82000.0
2011-12-19 14:50:00,154.76,154.82,154.68,154.81,123800.0,154.76,154.82,154.68,154.81,123800.0
2011-12-19 14:55:00,154.81,154.93,154.77,154.88,81700.0,154.81,154.93,154.77,154.88,81700.0
2011-12-19 15:00:00,154.88,154.99,154.78,154.81,68300.0,154.88,154.99,154.78,154.81,68300.0
2011-12-19 15:05:00,154.82,154.82,154.61,154.67,87200.0,154.82,154.82,154.61,154.67,87200.0
2011-12-19 15:10:00,154.67,154.82,154.65,154.76,77200.0,154.67,154.82,154.65,154.76,77200.0
2011-12-19 15:15:00,154.77,154.89,154.75,154.86,63700.0,154.77,154.89,154.75,154.86,63700.0
2011-12-19 15:20:00,154.86,154.86,154.67,154.77,93700.0,154.86,154.86,154.67,154.77,93700.0
2011-12-19 15:25:00,154.76,154.79,154.54,154.56,114300.0,154.76,154.79,154.54,154.56,114300.0
2011-12-19 15:30:00,154.55,154.68,154.5,154.61,149400.0,154.55,154.68,154.5,154.61,149400.0
2011-12-19 15:35:00,154.62,154.84,154.58,154.77,112100.0,154.62,154.84,154.58,154.77,112100.0
2011-12-19 15:40:00,154.77,154.77,154.56,154.65,193700.0,154.77,154.77,154.56,154.65,193700.0
2011-12-19 15:45:00,154.67,154.7,154.6,154.62,109400.0,154.67,154.7,154.6,154.62,109400.0
2011-12-19 15:50:00,154.62,154.75,154.59,154.75,188000.0,154.62,154.75,154.59,154.75,188000.0
2011-12-19 15:55:00,154.76,154.91,154.75,154.86,163800.0,154.76,154.91,154.75,154.86,163800.0
2011-12-20 09:30:00,156.82,157.05,156.8,156.91,419300.0,156.82,157.05,156.8,156.91,419300.0
2011-12-20 09:35:00,156.92,157.07,156.81,156.93,413800.0,156.92,157.07,156.81,156.93,413800.0
2011-12-20 09:40:00,156.95,157.17,156.92,157.05,460600.0,156.95,157.17,156.92,157.05,460600.0
2011-12-20 09:45:00,157.05,157.07,156.9,156.9,129600.0,157.05,157.07,156.9,156.9,129600.0
2011-12-20 09:50:00,156.92,157.05,156.9,156.95,118700.0,156.92,157.05,156.9,156.95,118700.0
2011-12-20 09:55:00,156.95,156.96,156.73,156.88,208500.0,156.95,156.96,156.73,156.88,208500.0
2011-12-20 10:00:00,156.9,157.0,156.85,156.91,138500.0,156.9,157.0,156.85,156.91,138500.0
2011-12-20 10:05:00,156.95,156.98,156.83,156.89,120500.0,156.95,156.98,156.83,156.89,120500.0
2011-12-20 10:10:00,156.89,156.96,156.83,156.92,98500.0,156.89,156.96,156.83,156.92,98500.0
2011-12-20 10:15:00,156.93,157.05,156.86,156.99,159000.0,156.93,157.05,156.86,156.99,159000.0
2011-12-20 10:20:00,156.99,157.0,156.88,156.92,101500.0,156.99,157.0,156.88,156.92,101500.0
2011-12-20 10:25:00,156.92,157.02,156.9,157.01,83800.0,156.92,157.02,156.9,157.01,83800.0
2011-12-20 10:30:00,156.99,157.17,156.99,157.07,212700.0,156.99,157.17,156.99,157.07,212700.0
2011-12-20 10:35:00,157.06,157.15,156.99,157.03,139700.0,157.06,157.15,156.99,157.03,139700.0
2011-12-20 10:40:00,157.02,157.14,157.02,157.11,164400.0,157.02,157.14,157.02,157.11,164400.0
2011-12-20 10:45:00,157.12,157.27,157.01,157.08,170800.0,157.12,157.27,157.01,157.08,170800.0
2011-12-20 10:50:00,157.07,157.13,156.9,156.93,111500.0,157.07,157.13,156.9,156.93,111500.0
2011-12-20 10:55:00,156.93,157.1,156.92,157.0,116500.0,156.93,157.1,156.92,157.0,116500.0
2011-12-20 11:00:00,157.03,157.18,157.0,157.09,108200.0,157.03,157.18,157.0,157.09,108200.0
2011-12-20 11:05:00,157.11,157.29,157.1,157.16,179800.0,157.11,157.29,157.1,157.16,179800.0
2011-12-20 11:10:00,157.19,157.23,157.13,157.14,57900.0,157.19,157.23,157.13,157.14,57900.0
2011-12-20 11:15:00,157.15,157.43,157.14,157.34,168400.0,157.15,157.43,157.14,157.34,168400.0
2011-12-20 11:20:00,157.35,157.37,157.29,157.33,100100.0,157.35,157.37,157.29,157.33,100100.0
2011-12-20 11:25:00,157.35,157.4,157.19,157.21,92500.0,157.35,157.4,157.19,157.21,92500.0
2011-12-20 11:30:00,157.23,157.31,157.0,157.07,190800.0,157.23,157.31,157.0,157.07,190800.0
2011-12-20 11:35:00,157.08,157.09,156.9,156.93,114300.0,157.08,157.09,156.9,156.93,114300.0
2011-12-20 11:40:00,156.93,156.96,156.76,156.8,234700.0,156.93,156.96,156.76,156.8,234700.0
2011-12-20 11:45:00,156.81,156.95,156.78,156.9,48300.0,156.81,156.95,156.78,156.9,48300.0
2011-12-20 11:50:00,156.9,156.98,156.84,156.98,51700.0,156.9,156.98,156.84,156.98,51700.0
2011-12-20 11:55:00,156.98,156.98,156.75,156.78,60500.0,156.98,156.98,156.75,156.78,60500.0
2011-12-20 12:00:00,156.79,156.79,156.58,156.64,68000.0,156.79,156.79,156.58,156.64,68000.0
2011-12-20 12:05:00,156.64,156.81,156.62,156.77,51000.0,156.64,156.81,156.62,156.77,51000.0
2011-12-20 12:10:00,156.78,156.91,156.74,156.87,49100.0,156.78,156.91,156.74,156.87,49100.0
2011-12-20 12:15:00,156.87,156.94,156.87,156.89,31300.0,156.87,156.94,156.87,156.89,31300.0
2011-12-20 12:20:00,156.88,156.96,156.88,156.92,36600.0,156.88,156.96,156.88,156.92,36600.0
2011-12-20 12:25:00,156.91,156.95,156.86,156.92,62200.0,156.91,156.95,156.86,156.92,62200.0
2011-12-20 12:30:00,156.94,157.03,156.92,157.0,59800.0,156.94,157.03,156.92,157.0,59800.0
2011-12-20 12:35:00,156.98,157.05,156.95,157.03,26800.0,156.98,157.05,156.95,157.03,26800.0
2011-12-20 12:40:00,157.02,157.15,157.01,157.15,74500.0,157.02,157.15,157.01,157.15,74500.0
2011-12-20 12:45:00,157.14,157.18,157.07,157.13,82800.0,157.14,157.18,157.07,157.13,82800.0
2011-12-20 12:50:00,157.15,157.2,157.07,157.18,71000.0,157.15,157.2,157.07,157.18,71000.0
2011-12-20 12:55:00,157.17,157.21,157.05,157.08,41600.0,157.17,157.21,157.05,157.08,41600.0
2011-12-20 13:00:00,157.09,157.24,157.06,157.13,81600.0,157.09,157.24,157.06,157.13,81600.0
2011-12-20 13:05:00,157.13,157.22,157.11,157.21,21500.0,157.13,157.22,157.11,157.21,21500.0
2011-12-20 13:10:00,157.21,157.32,157.12,157.14,88200.0,157.21,157.32,157.12,157.14,88200.0
2011-12-20 13:15:00,157.13,157.2,157.07,157.08,48400.0,157.13,157.2,157.07,157.08,48400.0
2011-12-20 13:20:00,157.07,157.11,157.03,157.1,34900.0,157.07,157.11,157.03,157.1,34900.0
2011-12-20 13:25:00,157.1,157.22,157.09,157.1,38100.0,157.1,157.22,157.09,157.1,38100.0
2011-12-20 13:30:00,157.1,157.18,157.08,157.15,34700.0,157.1,157.18,157.08,157.15,34700.0
2011-12-20 13:35:00,157.14,157.14,157.06,157.1,57000.0,157.14,157.14,157.06,157.1,57000.0
2011-12-20 13:40:00,157.09,157.17,157.08,157.15,19400.0,157.09,157.17,157.08,157.15,19400.0
2011-12-20 13:45:00,157.15,157.17,157.09,157.17,44700.0,157.15,157.17,157.09,157.17,44700.0
2011-12-20 13:50:00,157.17,157.17,157.12,157.12,48300.0,157.17,157.17,157.12,157.12,48300.0
2011-12-20 13:55:00,157.12,157.14,157.09,157.11,62100.0,157.12,157.14,157.09,157.11,62100.0
2011-12-20 14:00:00,157.1,157.11,157.0,157.0,36200.0,157.1,157.11,157.0,157.0,36200.0
2011-12-20 14:05:00,157.0,157.02,156.94,156.94,61200.0,157.0,157.02,156.94,156.94,61200.0
2011-12-20 14:10:00,156.96,156.99,156.93,156.95,29500.0,156.96,156.99,156.93,156.95,29500.0
2011-12-20 14:15:00,156.95,156.99,156.91,156.98,34900.0,156.95,156.99,156.91,156.98,34900.0
2011-12-20 14:20:00,156.97,157.03,156.96,157.03,22000.0,156.97,157.03,156.96,157.03,22000.0
2011-12-20 14:25:00,157.02,157.04,156.97,157.0,31600.0,157.02,157.04,156.97,157.0,31600.0
2011-12-20 14:30:00,157.0,157.04,156.99,157.01,70000.0,157.0,157.04,156.99,157.01,70000.0
2011-12-20 14:35:00,157.01,157.02,156.93,156.93,33200.0,157.01,157.02,156.93,156.93,33200.0
2011-12-20 14:40:00,156.94,157.07,156.93,157.06,40500.0,156.94,157.07,156.93,157.06,40500.0
2011-12-20 14:45:00,157.06,157.1,156.97,157.03,27500.0,157.06,157.1,156.97,157.03,27500.0
2011-12-20 14:50:00,157.04,157.1,157.03,157.07,25900.0,157.04,157.1,157.03,157.07,25900.0
2011-12-20 14:55:00,157.05,157.13,157.04,157.13,37600.0,157.05,157.13,157.04,157.13,37600.0
2011-12-20 15:00:00,157.12,157.13,157.08,157.11,40700.0,157.12,157.13,157.08,157.11,40700.0
2011-12-20 15:05:00,157.11,157.12,157.06,157.1,55700.0,157.11,157.12,157.06,157.1,55700.0
2011-12-20 15:10:00,157.1,157.13,157.06,157.08,58100.0,157.1,157.13,157.06,157.08,58100.0
2011-12-20 15:15:00,157.08,157.08,156.97,156.98,86000.0,157.08,157.08,156.97,156.98,86000.0
2011-12-20 15:20:00,156.99,156.99,156.93,156.95,46600.0,156.99,156.99,156.93,156.95,46600.0
2011-12-20 15:25:00,156.95,157.05,156.94,157.05,69000.0,156.95,157.05,156.94,157.05,69000.0
2011-12-20 15:30:00,157.06,157.07,156.97,156.98,102100.0,157.06,157.07,156.97,156.98,102100.0
2011-12-20 15:35:00,156.99,157.01,156.95,156.99,137300.0,156.99,157.01,156.95,156.99,137300.0
2011-12-20 15:40:00,156.99,157.01,156.95,156.95,92400.0,156.99,157.01,156.95,156.95,92400.0
2011-12-20 15:45:00,156.95,156.98,156.87,156.89,192400.0,156.95,156.98,156.87,156.89,192400.0
2011-12-20 15:50:00,156.9,156.92,156.85,156.88,103900.0,156.9,156.92,156.85,156.88,103900.0
2011-12-20 15:55:00,156.88,157.03,156.87,157.02,293300.0,156.88,157.03,156.87,157.02,293300.0
2011-12-21 09:30:00,157.0,157.13,156.52,156.54,250600.0,157.0,157.13,156.52,156.54,250600.0
2011-12-21 09:35:00,156.55,156.77,156.45,156.77,185100.0,156.55,156.77,156.45,156.77,185100.0
2011-12-21 09:40:00,156.76,156.76,156.4,156.56,133300.0,156.76,156.76,156.4,156.56,133300.0
2011-12-21 09:45:00,156.57,156.86,156.53,156.78,152600.0,156.57,156.86,156.53,156.78,152600.0
2011-12-21 09:50:00,156.78,156.92,156.65,156.82,53100.0,156.78,156.92,156.65,156.82,53100.0
2011-12-21 09:55:00,156.83,156.83,156.65,156.76,91200.0,156.83,156.83,156.65,156.76,91200.0
2011-12-21 10:00:00,156.74,156.76,156.13,156.56,699800.0,156.74,156.76,156.13,156.56,699800.0
2011-12-21 10:05:00,156.57,156.73,156.41,156.6,140300.0,156.57,156.73,156.41,156.6,140300.0
2011-12-21 10:10:00,156.63,157.0,156.53,156.85,165400.0,156.63,157.0,156.53,156.85,165400.0
2011-12-21 10:15:00,156.86,156.93,156.78,156.8,144600.0,156.86,156.93,156.78,156.8,144600.0
2011-12-21 10:20:00,156.8,157.08,156.8,156.92,98500.0,156.8,157.08,156.8,156.92,98500.0
2011-12-21 10:25:00,156.92,156.95,156.74,156.77,79900.0,156.92,156.95,156.74,156.77,79900.0
2011-12-21 10:30:00,156.77,157.29,156.77,157.24,142000.0,156.77,157.29,156.77,157.24,142000.0
2011-12-21 10:35:00,157.24,157.53,157.16,157.24,250100.0,157.24,157.53,157.16,157.24,250100.0
2011-12-21 10:40:00,157.24,157.28,156.96,156.98,97100.0,157.24,157.28,156.96,156.98,97100.0
2011-12-21 10:45:00,156.98,157.17,156.98,157.14,62800.0,156.98,157.17,156.98,157.14,62800.0
2011-12-21 10:50:00,157.14,157.14,156.84,156.97,91200.0,157.14,157.14,156.84,156.97,91200.0
2011-12-21 10:55:00,156.98,156.99,156.72,156.86,75800.0,156.98,156.99,156.72,156.86,75800.0
2011-12-21 11:00:00,156.88,156.9,156.52,156.52,88500.0,156.88,156.9,156.52,156.52,88500.0
2011-12-21 11:05:00,156.52,156.74,156.31,156.66,819200.0,156.52,156.74,156.31,156.66,819200.0
2011-12-21 11:10:00,156.66,156.78,156.54,156.55,75800.0,156.66,156.78,156.54,156.55,75800.0
2011-12-21 11:15:00,156.54,156.7,156.35,156.7,69500.0,156.54,156.7,156.35,156.7,69500.0
2011-12-21 11:20:00,156.69,156.77,156.59,156.68,39500.0,156.69,156.77,156.59,156.68,39500.0
2011-12-21 11:25:00,156.66,156.7,156.47,156.63,69900.0,156.66,156.7,156.47,156.63,69900.0
2011-12-21 11:30:00,156.63,156.72,156.52,156.7,49700.0,156.63,156.72,156.52,156.7,49700.0
2011-12-21 11:35:00,156.68,156.71,156.51,156.53,27400.0,156.68,156.71,156.51,156.53,27400.0
2011-12-21 11:40:00,156.52,156.58,156.32,156.52,46400.0,156.52,156.58,156.32,156.52,46400.0
2011-12-21 11:45:00,156.52,156.78,156.5,156.69,55600.0,156.52,156.78,156.5,156.69,55600.0
2011-12-21 11:50:00,156.68,156.68,156.51,156.58,32600.0,156.68,156.68,156.51,156.58,32600.0
2011-12-21 11:55:00,156.58,156.71,156.46,156.7,75600.0,156.58,156.71,156.46,156.7,75600.0
2011-12-21 12:00:00,156.7,156.87,156.65,156.83,60100.0,156.7,156.87,156.65,156.83,60100.0
2011-12-21 12:05:00,156.85,156.95,156.59,156.64,107800.0,156.85,156.95,156.59,156.64,107800.0
2011-12-21 12:10:00,156.66,156.78,156.64,156.73,26500.0,156.66,156.78,156.64,156.73,26500.0
2011-12-21 12:15:00,156.74,156.83,156.71,156.76,48200.0,156.74,156.83,156.71,156.76,48200.0
2011-12-21 12:20:00,156.76,156.8,156.68,156.68,31500.0,156.76,156.8,156.68,156.68,31500.0
2011-12-21 12:25:00,156.67,156.76,156.62,156.72,54500.0,156.67,156.76,156.62,156.72,54500.0
2011-12-21 12:30:00,156.74,156.81,156.69,156.78,44100.0,156.74,156.81,156.69,156.78,44100.0
2011-12-21 12:35:00,156.76,157.01,156.72,156.94,65300.0,156.76,157.01,156.72,156.94,65300.0
2011-12-21 12:40:00,156.95,156.97,156.83,156.85,50400.0,156.95,156.97,156.83,156.85,50400.0
2011-12-21 12:45:00,156.86,157.05,156.83,157.01,34000.0,156.86,157.05,156.83,157.01,34000.0
2011-12-21 12:50:00,157.0,157.0,156.82,156.82,79400.0,157.0,157.0,156.82,156.82,79400.0
2011-12-21 12:55:00,156.84,156.98,156.81,156.92,58900.0,156.84,156.98,156.81,156.92,58900.0
2011-12-21 13:00:00,156.93,157.1,156.93,157.07,42900.0,156.93,157.1,156.93,157.07,42900.0
2011-12-21 13:05:00,157.06,157.13,156.95,156.99,36500.0,157.06,157.13,156.95,156.99,36500.0
2011-12-21 13:10:00,156.99,157.02,156.84,156.84,52800.0,156.99,157.02,156.84,156.84,52800.0
2011-12-21 13:15:00,156.84,156.89,156.73,156.76,75600.0,156.84,156.89,156.73,156.76,75600.0
2011-12-21 13:20:00,156.76,156.77,156.64,156.7,100700.0,156.76,156.77,156.64,156.7,100700.0
2011-12-21 13:25:00,156.68,156.75,156.63,156.73,81900.0,156.68,156.75,156.63,156.73,81900.0
2011-12-21 13:30:00,156.71,156.71,156.58,156.65,30700.0,156.71,156.71,156.58,156.65,30700.0
2011-12-21 13:35:00,156.65,156.7,156.63,156.68,54800.0,156.65,156.7,156.63,156.68,54800.0
2011-12-21 13:40:00,156.69,156.75,156.59,156.75,40500.0,156.69,156.75,156.59,156.75,40500.0
2011-12-21 13:45:00,156.75,156.86,156.72,156.8,50600.0,156.75,156.86,156.72,156.8,50600.0
2011-12-21 13:50:00,156.78,156.93,156.77,156.86,30400.0,156.78,156.93,156.77,156.86,30400.0
2011-12-21 13:55:00,156.87,156.94,156.87,156.92,34900.0,156.87,156.94,156.87,156.92,34900.0
2011-12-21 14:00:00,156.92,156.98,156.85,156.95,42800.0,156.92,156.98,156.85,156.95,42800.0
2011-12-21 14:05:00,156.94,156.98,156.88,156.93,32100.0,156.94,156.98,156.88,156.93,32100.0
2011-12-21 14:10:00,156.91,157.03,156.91,157.02,42800.0,156.91,157.03,156.91,157.02,42800.0
2011-12-21 14:15:00,157.02,157.07,156.93,156.94,88800.0,157.02,157.07,156.93,156.94,88800.0
2011-12-21 14:20:00,156.94,156.99,156.83,156.83,24400.0,156.94,156.99,156.83,156.83,24400.0
2011-12-21 14:25:00,156.85,156.93,156.76,156.83,41100.0,156.85,156.93,156.76,156.83,41100.0
2011-12-21 14:30:00,156.83,156.91,156.71,156.76,31300.0,156.83,156.91,156.71,156.76,31300.0
2011-12-21 14:35:00,156.77,156.9,156.71,156.76,55900.0,156.77,156.9,156.71,156.76,55900.0
2011-12-21 14:40:00,156.78,156.86,156.75,156.75,48100.0,156.78,156.86,156.75,156.75,48100.0
2011-12-21 14:45:00,156.75,156.85,156.75,156.79,19200.0,156.75,156.85,156.75,156.79,19200.0
2011-12-21 14:50:00,156.78,156.79,156.7,156.7,28800.0,156.78,156.79,156.7,156.7,28800.0
2011-12-21 14:55:00,156.7,156.74,156.65,156.67,123500.0,156.7,156.74,156.65,156.67,123500.0
2011-12-21 15:00:00,156.65,156.71,156.61,156.71,50400.0,156.65,156.71,156.61,156.71,50400.0
2011-12-21 15:05:00,156.71,156.72,156.65,156.7,34100.0,156.71,156.72,156.65,156.7,34100.0
2011-12-21 15:10:00,156.71,156.82,156.68,156.81,39700.0,156.71,156.82,156.68,156.81,39700.0
2011-12-21 15:15:00,156.77,156.82,156.75,156.79,49000.0,156.77,156.82,156.75,156.79,49000.0
2011-12-21 15:20:00,156.78,156.81,156.69,156.77,85000.0,156.78,156.81,156.69,156.77,85000.0
2011-12-21 15:25:00,156.77,156.87,156.77,156.82,121000.0,156.77,156.87,156.77,156.82,121000.0
2011-12-21 15:30:00,156.82,156.9,156.8,156.81,34300.0,156.82,156.9,156.8,156.81,34300.0
2011-12-21 15:35:00,156.81,157.05,156.81,157.05,254200.0,156.81,157.05,156.81,157.05,254200.0
2011-12-21 15:40:00,157.04,157.22,157.02,157.2,480400.0,157.04,157.22,157.02,157.2,480400.0
2011-12-21 15:45:00,157.19,157.3,157.15,157.29,254300.0,157.19,157.3,157.15,157.29,254300.0
2011-12-21 15:50:00,157.29,157.3,157.07,157.28,362700.0,157.29,157.3,157.07,157.28,362700.0
2011-12-21 15:55:00,157.28,157.36,157.15,157.17,228100.0,157.28,157.36,157.15,157.17,228100.0
2011-12-22 09:30:00,156.36,156.36,156.06,156.17,234700.0,156.36,156.36,156.06,156.17,234700.0
2011-12-22 09:35:00,156.16,156.44,156.16,156.36,216900.0,156.16,156.44,156.16,156.36,216900.0
2011-12-22 09:40:00,156.37,156.8,156.35,156.54,368200.0,156.37,156.8,156.35,156.54,368200.0
2011-12-22 09:45:00,156.48,156.63,156.24,156.24,104400.0,156.48,156.63,156.24,156.24,104400.0
2011-12-22 09:50:00,156.25,156.34,156.15,156.34,141700.0,156.25,156.34,156.15,156.34,141700.0
2011-12-22 09:55:00,156.38,156.57,156.3,156.43,58800.0,156.38,156.57,156.3,156.43,58800.0
2011-12-22 10:00:00,156.45,156.53,156.1,156.14,207100.0,156.45,156.53,156.1,156.14,207100.0
2011-12-22 10:05:00,156.14,156.15,155.63,155.66,398000.0,156.14,156.15,155.63,155.66,398000.0
2011-12-22 10:10:00,155.66,155.85,155.6,155.84,299500.0,155.66,155.85,155.6,155.84,299500.0
2011-12-22 10:15:00,155.86,155.89,155.61,155.73,168100.0,155.86,155.89,155.61,155.73,168100.0
2011-12-22 10:20:00,155.74,155.89,155.72,155.87,74600.0,155.74,155.89,155.72,155.87,74600.0
2011-12-22 10:25:00,155.85,156.17,155.84,155.95,231300.0,155.85,156.17,155.84,155.95,231300.0
2011-12-22 10:30:00,155.95,155.97,155.56,155.6,218700.0,155.95,155.97,155.56,155.6,218700.0
2011-12-22 10:35:00,155.62,155.66,155.33,155.55,316100.0,155.62,155.66,155.33,155.55,316100.0
2011-12-22 10:40:00,155.55,155.82,155.5,155.8,78100.0,155.55,155.82,155.5,155.8,78100.0
2011-12-22 10:45:00,155.8,155.84,155.66,155.69,46700.0,155.8,155.84,155.66,155.69,46700.0
2011-12-22 10:50:00,155.7,155.85,155.66,155.81,68700.0,155.7,155.85,155.66,155.81,68700.0
2011-12-22 10:55:00,155.82,156.38,155.77,156.21,238700.0,155.82,156.38,155.77,156.21,238700.0
2011-12-22 11:00:00,156.19,156.25,156.04,156.06,120600.0,156.19,156.25,156.04,156.06,120600.0
2011-12-22 11:05:00,156.06,156.12,155.94,155.94,79100.0,156.06,156.12,155.94,155.94,79100.0
2011-12-22 11:10:00,155.94,156.18,155.89,156.0,96700.0,155.94,156.18,155.89,156.0,96700.0
2011-12-22 11:15:00,155.99,156.16,155.99,156.08,61100.0,155.99,156.16,155.99,156.08,61100.0
2011-12-22 11:20:00,156.07,156.07,155.9,155.98,75900.0,156.07,156.07,155.9,155.98,75900.0
2011-12-22 11:25:00,155.98,156.02,155.83,155.92,60200.0,155.98,156.02,155.83,155.92,60200.0
2011-12-22 11:30:00,155.93,155.96,155.84,155.86,84400.0,155.93,155.96,155.84,155.86,84400.0
2011-12-22 11:35:00,155.86,156.04,155.86,156.03,74000.0,155.86,156.04,155.86,156.03,74000.0
2011-12-22 11:40:00,156.03,156.14,156.0,156.13,108200.0,156.03,156.14,156.0,156.13,108200.0
2011-12-22 11:45:00,156.15,156.16,155.95,155.97,94300.0,156.15,156.16,155.95,155.97,94300.0
2011-12-22 11:50:00,155.96,156.03,155.91,155.95,126500.0,155.96,156.03,155.91,155.95,126500.0
2011-12-22 11:55:00,155.98,156.02,155.94,156.02,59300.0,155.98,156.02,155.94,156.02,59300.0
2011-12-22 12:00:00,156.04,156.15,156.01,156.13,57300.0,156.04,156.15,156.01,156.13,57300.0
2011-12-22 12:05:00,156.14,156.26,156.09,156.15,53700.0,156.14,156.26,156.09,156.15,53700.0
2011-12-22 12:10:00,156.16,156.29,156.14,156.23,76100.0,156.16,156.29,156.14,156.23,76100.0
2011-12-22 12:15:00,156.26,156.35,156.23,156.33,48900.0,156.26,156.35,156.23,156.33,48900.0
2011-12-22 12:20:00,156.33,156.42,156.22,156.26,55700.0,156.33,156.42,156.22,156.26,55700.0
2011-12-22 12:25:00,156.26,156.34,156.23,156.31,81100.0,156.26,156.34,156.23,156.31,81100.0
2011-12-22 12:30:00,156.29,156.32,156.21,156.29,65400.0,156.29,156.32,156.21,156.29,65400.0
2011-12-22 12:35:00,156.3,156.36,156.24,156.36,37100.0,156.3,156.36,156.24,156.36,37100.0
2011-12-22 12:40:00,156.34,156.4,156.32,156.33,25600.0,156.34,156.4,156.32,156.33,25600.0
2011-12-22 12:45:00,156.3,156.3,156.14,156.15,58100.0,156.3,156.3,156.14,156.15,58100.0
2011-12-22 12:50:00,156.17,156.23,156.15,156.21,40900.0,156.17,156.23,156.15,156.21,40900.0
2011-12-22 12:55:00,156.21,156.26,156.17,156.18,34400.0,156.21,156.26,156.17,156.18,34400.0
2011-12-22 13:00:00,156.17,156.21,156.08,156.09,54800.0,156.17,156.21,156.08,156.09,54800.0
2011-12-22 13:05:00,156.1,156.16,156.06,156.15,48000.0,156.1,156.16,156.06,156.15,48000.0
2011-12-22 13:10:00,156.14,156.24,156.14,156.15,19400.0,156.14,156.24,156.14,156.15,19400.0
2011-12-22 13:15:00,156.15,156.19,156.14,156.16,40700.0,156.15,156.19,156.14,156.16,40700.0
2011-12-22 13:20:00,156.16,156.2,156.1,156.17,53400.0,156.16,156.2,156.1,156.17,53400.0
2011-12-22 13:25:00,156.19,156.49,156.17,156.43,80200.0,156.19,156.49,156.17,156.43,80200.0
2011-12-22 13:30:00,156.42,156.47,156.29,156.37,150100.0,156.42,156.47,156.29,156.37,150100.0
2011-12-22 13:35:00,156.38,156.38,156.18,156.2,63200.0,156.38,156.38,156.18,156.2,63200.0
2011-12-22 13:40:00,156.21,156.26,156.21,156.23,31100.0,156.21,156.26,156.21,156.23,31100.0
2011-12-22 13:45:00,156.23,156.29,156.18,156.21,62000.0,156.23,156.29,156.18,156.21,62000.0
2011-12-22 13:50:00,156.22,156.22,156.1,156.1,102100.0,156.22,156.22,156.1,156.1,102100.0
2011-12-22 13:55:00,156.1,156.13,155.96,155.97,97300.0,156.1,156.13,155.96,155.97,97300.0
2011-12-22 14:00:00,155.96,156.02,155.95,156.02,51400.0,155.96,156.02,155.95,156.02,51400.0
2011-12-22 14:05:00,156.02,156.03,155.94,156.01,79800.0,156.02,156.03,155.94,156.01,79800.0
2011-12-22 14:10:00,156.01,156.1,156.01,156.1,17600.0,156.01,156.1,156.01,156.1,17600.0
2011-12-22 14:15:00,156.09,156.15,156.04,156.09,24200.0,156.09,156.15,156.04,156.09,24200.0
2011-12-22 14:20:00,156.11,156.17,156.1,156.17,42500.0,156.11,156.17,156.1,156.17,42500.0
2011-12-22 14:25:00,156.19,156.23,156.17,156.19,33300.0,156.19,156.23,156.17,156.19,33300.0
2011-12-22 14:30:00,156.18,156.22,156.16,156.17,49000.0,156.18,156.22,156.16,156.17,49000.0
2011-12-22 14:35:00,156.18,156.2,156.14,156.14,42200.0,156.18,156.2,156.14,156.14,42200.0
2011-12-22 14:40:00,156.15,156.18,156.14,156.16,37900.0,156.15,156.18,156.14,156.16,37900.0
2011-12-22 14:45:00,156.17,156.19,156.04,156.07,92000.0,156.17,156.19,156.04,156.07,92000.0
2011-12-22 14:50:00,156.04,156.09,156.01,156.06,26800.0,156.04,156.09,156.01,156.06,26800.0
2011-12-22 14:55:00,156.05,156.08,155.99,156.01,28000.0,156.05,156.08,155.99,156.01,28000.0
2011-12-22 15:00:00,156.0,156.03,155.97,156.02,39000.0,156.0,156.03,155.97,156.02,39000.0
2011-12-22 15:05:00,156.01,156.06,155.97,155.98,62300.0,156.01,156.06,155.97,155.98,62300.0
2011-12-22 15:10:00,155.97,156.0,155.97,155.98,62600.0,155.97,156.0,155.97,155.98,62600.0
2011-12-22 15:15:00,155.99,156.0,155.96,155.96,53200.0,155.99,156.0,155.96,155.96,53200.0
2011-12-22 15:20:00,155.96,156.12,155.95,156.08,114300.0,155.96,156.12,155.95,156.08,114300.0
2011-12-22 15:25:00,156.09,156.11,156.07,156.09,45800.0,156.09,156.11,156.07,156.09,45800.0
2011-12-22 15:30:00,156.07,156.11,156.04,156.05,35600.0,156.07,156.11,156.04,156.05,35600.0
2011-12-22 15:35:00,156.03,156.04,155.99,156.02,42200.0,156.03,156.04,155.99,156.02,42200.0
2011-12-22 15:40:00,156.03,156.07,156.0,156.0,142200.0,156.03,156.07,156.0,156.0,142200.0
2011-12-22 15:45:00,156.02,156.07,155.99,155.99,59300.0,156.02,156.07,155.99,155.99,59300.0
2011-12-22 15:50:00,155.99,156.0,155.94,155.95,141500.0,155.99,156.0,155.94,155.95,141500.0
2011-12-22 15:55:00,155.95,156.05,155.9,156.02,204100.0,155.95,156.05,155.9,156.02,204100.0
2011-12-23 09:30:00,156.35,156.37,156.14,156.17,150700.0,156.35,156.37,156.14,156.17,150700.0
2011-12-23 09:35:00,156.18,156.29,156.02,156.07,92500.0,156.18,156.29,156.02,156.07,92500.0
2011-12-23 09:40:00,156.07,156.11,155.92,156.01,149600.0,156.07,156.11,155.92,156.01,149600.0
2011-12-23 09:45:00,156.01,156.1,156.0,156.09,103200.0,156.01,156.1,156.0,156.09,103200.0
2011-12-23 09:50:00,156.08,156.16,156.07,156.11,153600.0,156.08,156.16,156.07,156.11,153600.0
2011-12-23 09:55:00,156.11,156.13,156.04,156.06,79700.0,156.11,156.13,156.04,156.06,79700.0
2011-12-23 10:00:00,156.08,156.1,156.01,156.03,99900.0,156.08,156.1,156.01,156.03,99900.0
2011-12-23 10:05:00,156.04,156.33,156.03,156.26,102700.0,156.04,156.33,156.03,156.26,102700.0
2011-12-23 10:10:00,156.24,156.34,156.19,156.29,81700.0,156.24,156.34,156.19,156.29,81700.0
2011-12-23 10:15:00,156.3,156.33,156.15,156.29,45200.0,156.3,156.33,156.15,156.29,45200.0
2011-12-23 10:20:00,156.3,156.45,156.3,156.36,67000.0,156.3,156.45,156.3,156.36,67000.0
2011-12-23 10:25:00,156.36,156.49,156.34,156.43,67100.0,156.36,156.49,156.34,156.43,67100.0
2011-12-23 10:30:00,156.44,156.45,156.35,156.41,45500.0,156.44,156.45,156.35,156.41,45500.0
2011-12-23 10:35:00,156.41,156.48,156.41,156.44,51200.0,156.41,156.48,156.41,156.44,51200.0
2011-12-23 10:40:00,156.42,156.43,156.25,156.29,41700.0,156.42,156.43,156.25,156.29,41700.0
2011-12-23 10:45:00,156.29,156.37,156.26,156.33,35400.0,156.29,156.37,156.26,156.33,35400.0
2011-12-23 10:50:00,156.33,156.38,156.27,156.3,52500.0,156.33,156.38,156.27,156.3,52500.0
2011-12-23 10:55:00,156.3,156.31,156.22,156.28,52400.0,156.3,156.31,156.22,156.28,52400.0
2011-12-23 11:00:00,156.29,156.3,156.23,156.23,33800.0,156.29,156.3,156.23,156.23,33800.0
2011-12-23 11:05:00,156.23,156.27,156.18,156.25,16800.0,156.23,156.27,156.18,156.25,16800.0
2011-12-23 11:10:00,156.27,156.3,156.2,156.24,18800.0,156.27,156.3,156.2,156.24,18800.0
2011-12-23 11:15:00,156.26,156.28,156.25,156.27,10100.0,156.26,156.28,156.25,156.27,10100.0
2011-12-23 11:20:00,156.25,156.25,156.18,156.21,21500.0,156.25,156.25,156.18,156.21,21500.0
2011-12-23 11:25:00,156.22,156.27,156.11,156.25,50700.0,156.22,156.27,156.11,156.25,50700.0
2011-12-23 11:30:00,156.23,156.32,156.22,156.26,36200.0,156.23,156.32,156.22,156.26,36200.0
2011-12-23 11:35:00,156.26,156.3,156.25,156.28,15700.0,156.26,156.3,156.25,156.28,15700.0
2011-12-23 11:40:00,156.29,156.3,156.24,156.26,21100.0,156.29,156.3,156.24,156.26,21100.0
2011-12-23 11:45:00,156.26,156.28,156.23,156.25,30800.0,156.26,156.28,156.23,156.25,30800.0
2011-12-23 11:50:00,156.26,156.29,156.21,156.23,34000.0,156.26,156.29,156.21,156.23,34000.0
2011-12-23 11:55:00,156.24,156.26,156.21,156.21,48000.0,156.24,156.26,156.21,156.21,48000.0
2011-12-23 12:00:00,156.21,156.22,156.07,156.07,19700.0,156.21,156.22,156.07,156.07,19700.0
2011-12-23 12:05:00,156.06,156.14,156.01,156.06,61600.0,156.06,156.14,156.01,156.06,61600.0
2011-12-23 12:10:00,156.07,156.14,156.07,156.12,22500.0,156.07,156.14,156.07,156.12,22500.0
2011-12-23 12:15:00,156.11,156.13,156.06,156.07,20500.0,156.11,156.13,156.06,156.07,20500.0
2011-12-23 12:20:00,156.05,156.13,156.04,156.12,30700.0,156.05,156.13,156.04,156.12,30700.0
2011-12-23 12:25:00,156.13,156.13,156.0,156.01,25800.0,156.13,156.13,156.0,156.01,25800.0
2011-12-23 12:30:00,156.0,156.0,155.82,155.97,118000.0,156.0,156.0,155.82,155.97,118000.0
2011-12-23 12:35:00,155.96,155.99,155.93,155.94,19400.0,155.96,155.99,155.93,155.94,19400.0
2011-12-23 12:40:00,155.93,156.03,155.92,155.99,47200.0,155.93,156.03,155.92,155.99,47200.0
2011-12-23 12:45:00,155.99,156.0,155.95,155.98,16500.0,155.99,156.0,155.95,155.98,16500.0
2011-12-23 12:50:00,155.98,156.05,155.97,156.04,31000.0,155.98,156.05,155.97,156.04,31000.0
2011-12-23 12:55:00,156.03,156.14,156.03,156.12,16300.0,156.03,156.14,156.03,156.12,16300.0
2011-12-23 13:00:00,156.11,156.11,156.04,156.08,16900.0,156.11,156.11,156.04,156.08,16900.0
2011-12-23 13:05:00,156.06,156.07,155.93,156.0,26500.0,156.06,156.07,155.93,156.0,26500.0
2011-12-23 13:10:00,156.0,156.03,155.94,156.01,9400.0,156.0,156.03,155.94,156.01,9400.0
2011-12-23 13:15:00,156.0,156.0,155.89,155.92,51200.0,156.0,156.0,155.89,155.92,51200.0
2011-12-23 13:20:00,155.91,156.05,155.91,156.04,39400.0,155.91,156.05,155.91,156.04,39400.0
2011-12-23 13:25:00,156.05,156.19,156.03,156.13,65700.0,156.05,156.19,156.03,156.13,65700.0
2011-12-23 13:30:00,156.13,156.14,156.04,156.08,31900.0,156.13,156.14,156.04,156.08,31900.0
2011-12-23 13:35:00,156.08,156.2,156.05,156.19,80800.0,156.08,156.2,156.05,156.19,80800.0
2011-12-23 13:40:00,156.17,156.19,156.13,156.14,14100.0,156.17,156.19,156.13,156.14,14100.0
2011-12-23 13:45:00,156.16,156.23,156.15,156.19,25900.0,156.16,156.23,156.15,156.19,25900.0
2011-12-23 13:50:00,156.18,156.24,156.17,156.22,20000.0,156.18,156.24,156.17,156.22,20000.0
2011-12-23 13:55:00,156.21,156.26,156.16,156.17,20500.0,156.21,156.26,156.16,156.17,20500.0
2011-12-23 14:00:00,156.17,156.19,156.13,156.19,28200.0,156.17,156.19,156.13,156.19,28200.0
2011-12-23 14:05:00,156.18,156.18,156.1,156.1,95500.0,156.18,156.18,156.1,156.1,95500.0
2011-12-23 14:10:00,156.11,156.11,156.06,156.1,39600.0,156.11,156.11,156.06,156.1,39600.0
2011-12-23 14:15:00,156.09,156.15,156.08,156.14,16500.0,156.09,156.15,156.08,156.14,16500.0
2011-12-23 14:20:00,156.14,156.15,156.09,156.09,36900.0,156.14,156.15,156.09,156.09,36900.0
2011-12-23 14:25:00,156.09,156.11,156.08,156.1,10000.0,156.09,156.11,156.08,156.1,10000.0
2011-12-23 14:30:00,156.1,156.11,156.08,156.1,11100.0,156.1,156.11,156.08,156.1,11100.0
2011-12-23 14:35:00,156.11,156.13,156.08,156.09,10200.0,156.11,156.13,156.08,156.09,10200.0
2011-12-23 14:40:00,156.09,156.12,156.08,156.11,14300.0,156.09,156.12,156.08,156.11,14300.0
2011-12-23 14:45:00,156.1,156.13,156.09,156.12,10600.0,156.1,156.13,156.09,156.12,10600.0
2011-12-23 14:50:00,156.12,156.13,156.1,156.11,4400.0,156.12,156.13,156.1,156.11,4400.0
2011-12-23 14:55:00,156.1,156.12,156.03,156.03,39200.0,156.1,156.12,156.03,156.03,39200.0
2011-12-23 15:00:00,156.04,156.06,156.03,156.04,5400.0,156.04,156.06,156.03,156.04,5400.0
2011-12-23 15:05:00,156.06,156.08,156.04,156.07,14000.0,156.06,156.08,156.04,156.07,14000.0
2011-12-23 15:10:00,156.07,156.14,156.06,156.09,38400.0,156.07,156.14,156.06,156.09,38400.0
2011-12-23 15:15:00,156.09,156.13,156.08,156.12,9600.0,156.09,156.13,156.08,156.12,9600.0
2011-12-23 15:20:00,156.12,156.15,156.09,156.13,25100.0,156.12,156.15,156.09,156.13,25100.0
2011-12-23 15:25:00,156.14,156.15,156.11,156.12,10200.0,156.14,156.15,156.11,156.12,10200.0
2011-12-23 15:30:00,156.11,156.16,156.08,156.13,22500.0,156.11,156.16,156.08,156.13,22500.0
2011-12-23 15:35:00,156.13,156.15,156.1,156.15,33700.0,156.13,156.15,156.1,156.15,33700.0
2011-12-23 15:40:00,156.15,156.23,156.14,156.19,35900.0,156.15,156.23,156.14,156.19,35900.0
2011-12-23 15:45:00,156.19,156.24,156.17,156.18,57600.0,156.19,156.24,156.17,156.18,57600.0
2011-12-23 15:50:00,156.18,156.19,156.11,156.15,60200.0,156.18,156.19,156.11,156.15,60200.0
2011-12-23 15:55:00,156.15,156.34,156.14,156.33,97100.0,156.15,156.34,156.14,156.33,97100.0
2011-12-27 09:30:00,155.07,155.11,155.01,155.06,168000.0,155.07,155.11,155.01,155.06,168000.0
2011-12-27 09:35:00,155.06,155.1,155.03,155.1,51900.0,155.06,155.1,155.03,155.1,51900.0
2011-12-27 09:40:00,155.08,155.26,155.08,155.2,63500.0,155.08,155.26,155.08,155.2,63500.0
2011-12-27 09:45:00,155.22,155.3,155.14,155.25,75100.0,155.22,155.3,155.14,155.25,75100.0
2011-12-27 09:50:00,155.27,155.39,155.24,155.25,65200.0,155.27,155.39,155.24,155.25,65200.0
2011-12-27 09:55:00,155.26,155.34,155.25,155.32,44300.0,155.26,155.34,155.25,155.32,44300.0
2011-12-27 10:00:00,155.32,155.35,155.22,155.31,188300.0,155.32,155.35,155.22,155.31,188300.0
2011-12-27 10:05:00,155.31,155.55,155.29,155.33,216000.0,155.31,155.55,155.29,155.33,216000.0
2011-12-27 10:10:00,155.32,155.37,155.25,155.31,73500.0,155.32,155.37,155.25,155.31,73500.0
2011-12-27 10:15:00,155.29,155.33,155.17,155.19,32800.0,155.29,155.33,155.17,155.19,32800.0
2011-12-27 10:20:00,155.18,155.24,155.15,155.23,56900.0,155.18,155.24,155.15,155.23,56900.0
2011-12-27 10:25:00,155.23,155.29,155.16,155.19,53500.0,155.23,155.29,155.16,155.19,53500.0
2011-12-27 10:30:00,155.2,155.25,155.11,155.25,36600.0,155.2,155.25,155.11,155.25,36600.0
2011-12-27 10:35:00,155.21,155.36,155.21,155.22,41500.0,155.21,155.36,155.21,155.22,41500.0
2011-12-27 10:40:00,155.22,155.3,155.17,155.17,26200.0,155.22,155.3,155.17,155.17,26200.0
2011-12-27 10:45:00,155.16,155.29,155.09,155.29,27100.0,155.16,155.29,155.09,155.29,27100.0
2011-12-27 10:50:00,155.29,155.29,155.06,155.09,39100.0,155.29,155.29,155.06,155.09,39100.0
2011-12-27 10:55:00,155.1,155.22,155.1,155.13,36600.0,155.1,155.22,155.1,155.13,36600.0
2011-12-27 11:00:00,155.12,155.23,155.12,155.22,32800.0,155.12,155.23,155.12,155.22,32800.0
2011-12-27 11:05:00,155.22,155.29,155.14,155.14,42300.0,155.22,155.29,155.14,155.14,42300.0
2011-12-27 11:10:00,155.1,155.18,155.06,155.18,19000.0,155.1,155.18,155.06,155.18,19000.0
2011-12-27 11:15:00,155.19,155.19,155.13,155.15,35700.0,155.19,155.19,155.13,155.15,35700.0
2011-12-27 11:20:00,155.15,155.2,155.13,155.2,38700.0,155.15,155.2,155.13,155.2,38700.0
2011-12-27 11:25:00,155.19,155.24,155.18,155.22,20400.0,155.19,155.24,155.18,155.22,20400.0
2011-12-27 11:30:00,155.23,155.26,155.17,155.22,29900.0,155.23,155.26,155.17,155.22,29900.0
2011-12-27 11:35:00,155.22,155.25,155.17,155.17,19900.0,155.22,155.25,155.17,155.17,19900.0
2011-12-27 11:40:00,155.15,155.18,155.1,155.13,17700.0,155.15,155.18,155.1,155.13,17700.0
2011-12-27 11:45:00,155.12,155.21,155.12,155.13,19500.0,155.12,155.21,155.12,155.13,19500.0
2011-12-27 11:50:00,155.13,155.16,155.05,155.1,71900.0,155.13,155.16,155.05,155.1,71900.0
2011-12-27 11:55:00,155.11,155.12,155.02,155.03,31600.0,155.11,155.12,155.02,155.03,31600.0
2011-12-27 12:00:00,155.02,155.1,155.02,155.06,44200.0,155.02,155.1,155.02,155.06,44200.0
2011-12-27 12:05:00,155.07,155.07,154.96,155.03,81400.0,155.07,155.07,154.96,155.03,81400.0
2011-12-27 12:10:00,155.03,155.04,154.9,154.95,42400.0,155.03,155.04,154.9,154.95,42400.0
2011-12-27 12:15:00,154.95,154.96,154.9,154.96,39200.0,154.95,154.96,154.9,154.96,39200.0
2011-12-27 12:20:00,154.96,154.96,154.78,154.83,82600.0,154.96,154.96,154.78,154.83,82600.0
2011-12-27 12:25:00,154.83,154.86,154.76,154.84,57400.0,154.83,154.86,154.76,154.84,57400.0
2011-12-27 12:30:00,154.85,154.86,154.63,154.64,63400.0,154.85,154.86,154.63,154.64,63400.0
2011-12-27 12:35:00,154.64,154.68,154.57,154.61,75200.0,154.64,154.68,154.57,154.61,75200.0
2011-12-27 12:40:00,154.61,154.68,154.56,154.66,57400.0,154.61,154.68,154.56,154.66,57400.0
2011-12-27 12:45:00,154.67,154.76,154.64,154.67,34800.0,154.67,154.76,154.64,154.67,34800.0
2011-12-27 12:50:00,154.69,154.78,154.66,154.68,38600.0,154.69,154.78,154.66,154.68,38600.0
2011-12-27 12:55:00,154.67,154.68,154.6,154.6,48300.0,154.67,154.68,154.6,154.6,48300.0
2011-12-27 13:00:00,154.62,154.64,154.54,154.6,92900.0,154.62,154.64,154.54,154.6,92900.0
2011-12-27 13:05:00,154.61,154.7,154.57,154.66,57100.0,154.61,154.7,154.57,154.66,57100.0
2011-12-27 13:10:00,154.66,154.73,154.66,154.72,33300.0,154.66,154.73,154.66,154.72,33300.0
2011-12-27 13:15:00,154.72,154.72,154.65,154.68,41500.0,154.72,154.72,154.65,154.68,41500.0
2011-12-27 13:20:00,154.68,154.82,154.68,154.81,85300.0,154.68,154.82,154.68,154.81,85300.0
2011-12-27 13:25:00,154.8,155.13,154.78,154.99,196500.0,154.8,155.13,154.78,154.99,196500.0
2011-12-27 13:30:00,154.99,155.05,154.96,154.97,69800.0,154.99,155.05,154.96,154.97,69800.0
2011-12-27 13:35:00,154.99,155.04,154.97,154.98,45900.0,154.99,155.04,154.97,154.98,45900.0
2011-12-27 13:40:00,154.98,155.0,154.91,154.91,34300.0,154.98,155.0,154.91,154.91,34300.0
2011-12-27 13:45:00,154.91,154.94,154.87,154.87,42900.0,154.91,154.94,154.87,154.87,42900.0
2011-12-27 13:50:00,154.88,154.96,154.88,154.92,31100.0,154.88,154.96,154.88,154.92,31100.0
2011-12-27 13:55:00,154.9,154.97,154.9,154.94,50100.0,154.9,154.97,154.9,154.94,50100.0
2011-12-27 14:00:00,154.93,154.97,154.87,154.88,23800.0,154.93,154.97,154.87,154.88,23800.0
2011-12-27 14:05:00,154.89,154.9,154.84,154.85,35100.0,154.89,154.9,154.84,154.85,35100.0
2011-12-27 14:10:00,154.84,154.87,154.81,154.84,48600.0,154.84,154.87,154.81,154.84,48600.0
2011-12-27 14:15:00,154.85,154.86,154.8,154.82,43100.0,154.85,154.86,154.8,154.82,43100.0
2011-12-27 14:20:00,154.83,154.84,154.79,154.81,26100.0,154.83,154.84,154.79,154.81,26100.0
2011-12-27 14:25:00,154.81,154.82,154.78,154.8,47700.0,154.81,154.82,154.78,154.8,47700.0
2011-12-27 14:30:00,154.8,154.83,154.79,154.82,30400.0,154.8,154.83,154.79,154.82,30400.0
2011-12-27 14:35:00,154.83,154.86,154.82,154.83,27200.0,154.83,154.86,154.82,154.83,27200.0
2011-12-27 14:40:00,154.83,154.86,154.81,154.83,42500.0,154.83,154.86,154.81,154.83,42500.0
2011-12-27 14:45:00,154.83,154.84,154.82,154.83,24300.0,154.83,154.84,154.82,154.83,24300.0
2011-12-27 14:50:00,154.83,154.86,154.81,154.86,27700.0,154.83,154.86,154.81,154.86,27700.0
2011-12-27 14:55:00,154.85,154.89,154.84,154.87,41500.0,154.85,154.89,154.84,154.87,41500.0
2011-12-27 15:00:00,154.89,154.92,154.81,154.87,64200.0,154.89,154.92,154.81,154.87,64200.0
2011-12-27 15:05:00,154.87,154.88,154.84,154.86,27500.0,154.87,154.88,154.84,154.86,27500.0
2011-12-27 15:10:00,154.86,154.88,154.83,154.85,44500.0,154.86,154.88,154.83,154.85,44500.0
2011-12-27 15:15:00,154.85,154.91,154.84,154.9,49700.0,154.85,154.91,154.84,154.9,49700.0
2011-12-27 15:20:00,154.9,154.92,154.88,154.9,57100.0,154.9,154.92,154.88,154.9,57100.0
2011-12-27 15:25:00,154.89,154.93,154.89,154.92,26100.0,154.89,154.93,154.89,154.92,26100.0
2011-12-27 15:30:00,154.92,154.95,154.92,154.94,158600.0,154.92,154.95,154.92,154.94,158600.0
2011-12-27 15:35:00,154.94,154.95,154.92,154.93,41100.0,154.94,154.95,154.92,154.93,41100.0
2011-12-27 15:40:00,154.93,154.94,154.91,154.92,50200.0,154.93,154.94,154.91,154.92,50200.0
2011-12-27 15:45:00,154.91,154.95,154.91,154.94,51400.0,154.91,154.95,154.91,154.94,51400.0
2011-12-27 15:50:00,154.94,154.95,154.91,154.93,202400.0,154.94,154.95,154.91,154.93,202400.0
2011-12-27 15:55:00,154.94,154.95,154.91,154.92,157300.0,154.94,154.95,154.91,154.92,157300.0
2011-12-28 09:30:00,154.05,154.26,153.89,154.07,296900.0,154.05,154.26,153.89,154.07,296900.0
2011-12-28 09:35:00,154.07,154.16,153.98,154.04,186700.0,154.07,154.16,153.98,154.04,186700.0
2011-12-28 09:40:00,154.04,154.04,153.68,153.83,274200.0,154.04,154.04,153.68,153.83,274200.0
2011-12-28 09:45:00,153.83,153.84,153.5,153.56,264300.0,153.83,153.84,153.5,153.56,264300.0
2011-12-28 09:50:00,153.56,153.62,153.41,153.53,291200.0,153.56,153.62,153.41,153.53,291200.0
2011-12-28 09:55:00,153.53,153.54,153.36,153.38,201200.0,153.53,153.54,153.36,153.38,201200.0
2011-12-28 10:00:00,153.38,153.43,152.93,153.13,346300.0,153.38,153.43,152.93,153.13,346300.0
2011-12-28 10:05:00,153.12,153.16,152.87,153.04,533500.0,153.12,153.16,152.87,153.04,533500.0
2011-12-28 10:10:00,153.03,153.29,153.03,153.21,145100.0,153.03,153.29,153.03,153.21,145100.0
2011-12-28 10:15:00,153.2,153.24,152.72,152.83,260000.0,153.2,153.24,152.72,152.83,260000.0
2011-12-28 10:20:00,152.83,153.14,152.81,152.86,150600.0,152.83,153.14,152.81,152.86,150600.0
2011-12-28 10:25:00,152.88,152.99,152.73,152.75,229600.0,152.88,152.99,152.73,152.75,229600.0
2011-12-28 10:30:00,152.81,152.83,152.57,152.62,261800.0,152.81,152.83,152.57,152.62,261800.0
2011-12-28 10:35:00,152.62,152.77,152.62,152.72,187200.0,152.62,152.77,152.62,152.72,187200.0
2011-12-28 10:40:00,152.72,152.9,152.7,152.87,182900.0,152.72,152.9,152.7,152.87,182900.0
2011-12-28 10:45:00,152.85,153.05,152.83,152.99,240200.0,152.85,153.05,152.83,152.99,240200.0
2011-12-28 10:50:00,153.0,153.05,152.9,152.99,121900.0,153.0,153.05,152.9,152.99,121900.0
2011-12-28 10:55:00,153.0,153.0,152.84,152.93,78800.0,153.0,153.0,152.84,152.93,78800.0
2011-12-28 11:00:00,152.89,152.96,152.83,152.89,86800.0,152.89,152.96,152.83,152.89,86800.0
2011-12-28 11:05:00,152.88,153.08,152.85,152.95,87100.0,152.88,153.08,152.85,152.95,87100.0
2011-12-28 11:10:00,152.95,153.02,152.92,152.93,59600.0,152.95,153.02,152.92,152.93,59600.0
2011-12-28 11:15:00,152.92,153.02,152.57,152.62,151400.0,152.92,153.02,152.57,152.62,151400.0
2011-12-28 11:20:00,152.63,152.65,152.33,152.46,357500.0,152.63,152.65,152.33,152.46,357500.0
2011-12-28 11:25:00,152.46,152.46,152.11,152.14,198300.0,152.46,152.46,152.11,152.14,198300.0
2011-12-28 11:30:00,152.11,152.26,152.03,152.05,177000.0,152.11,152.26,152.03,152.05,177000.0
2011-12-28 11:35:00,152.05,152.11,151.9,151.99,333600.0,152.05,152.11,151.9,151.99,333600.0
2011-12-28 11:40:00,151.97,152.1,151.97,152.07,255200.0,151.97,152.1,151.97,152.07,255200.0
2011-12-28 11:45:00,152.06,152.31,152.03,152.31,120000.0,152.06,152.31,152.03,152.31,120000.0
2011-12-28 11:50:00,152.31,152.4,152.25,152.34,311000.0,152.31,152.4,152.25,152.34,311000.0
2011-12-28 11:55:00,152.34,152.34,152.21,152.31,185900.0,152.34,152.34,152.21,152.31,185900.0
2011-12-28 12:00:00,152.32,152.33,152.21,152.21,79800.0,152.32,152.33,152.21,152.21,79800.0
2011-12-28 12:05:00,152.2,152.21,151.9,151.97,95900.0,152.2,152.21,151.9,151.97,95900.0
2011-12-28 12:10:00,151.95,151.99,151.33,151.62,697700.0,151.95,151.99,151.33,151.62,697700.0
2011-12-28 12:15:00,151.6,151.95,151.44,151.86,248000.0,151.6,151.95,151.44,151.86,248000.0
2011-12-28 12:20:00,151.87,151.98,151.84,151.87,112100.0,151.87,151.98,151.84,151.87,112100.0
2011-12-28 12:25:00,151.86,151.87,151.59,151.74,189200.0,151.86,151.87,151.59,151.74,189200.0
2011-12-28 12:30:00,151.76,152.0,151.75,151.88,90100.0,151.76,152.0,151.75,151.88,90100.0
2011-12-28 12:35:00,151.9,152.12,151.79,152.1,51300.0,151.9,152.12,151.79,152.1,51300.0
2011-12-28 12:40:00,152.1,152.19,151.95,152.1,100100.0,152.1,152.19,151.95,152.1,100100.0
2011-12-28 12:45:00,152.08,152.08,151.8,151.92,66700.0,152.08,152.08,151.8,151.92,66700.0
2011-12-28 12:50:00,151.94,152.0,151.72,151.88,40200.0,151.94,152.0,151.72,151.88,40200.0
2011-12-28 12:55:00,151.86,151.94,151.76,151.94,64000.0,151.86,151.94,151.76,151.94,64000.0
2011-12-28 13:00:00,151.94,152.0,151.77,151.87,95200.0,151.94,152.0,151.77,151.87,95200.0
2011-12-28 13:05:00,151.88,151.9,151.73,151.83,39600.0,151.88,151.9,151.73,151.83,39600.0
2011-12-28 13:10:00,151.84,151.88,151.65,151.81,86600.0,151.84,151.88,151.65,151.81,86600.0
2011-12-28 13:15:00,151.83,151.9,151.71,151.72,110400.0,151.83,151.9,151.71,151.72,110400.0
2011-12-28 13:20:00,151.72,151.85,151.68,151.75,95400.0,151.72,151.85,151.68,151.75,95400.0
2011-12-28 13:25:00,151.75,152.0,151.75,151.99,72200.0,151.75,152.0,151.75,151.99,72200.0
2011-12-28 13:30:00,151.98,151.99,151.87,151.97,77700.0,151.98,151.99,151.87,151.97,77700.0
2011-12-28 13:35:00,151.99,152.16,151.96,152.09,159200.0,151.99,152.16,151.96,152.09,159200.0
2011-12-28 13:40:00,152.09,152.13,151.87,151.92,85000.0,152.09,152.13,151.87,151.92,85000.0
2011-12-28 13:45:00,151.92,152.02,151.91,151.92,56400.0,151.92,152.02,151.91,151.92,56400.0
2011-12-28 13:50:00,151.9,151.97,151.88,151.91,25700.0,151.9,151.97,151.88,151.91,25700.0
2011-12-28 13:55:00,151.9,151.95,151.71,151.77,42300.0,151.9,151.95,151.71,151.77,42300.0
2011-12-28 14:00:00,151.75,151.77,151.49,151.64,165400.0,151.75,151.77,151.49,151.64,165400.0
2011-12-28 14:05:00,151.65,151.75,151.54,151.64,74800.0,151.65,151.75,151.54,151.64,74800.0
2011-12-28 14:10:00,151.63,151.7,151.56,151.6,66200.0,151.63,151.7,151.56,151.6,66200.0
2011-12-28 14:15:00,151.62,151.7,151.5,151.66,86500.0,151.62,151.7,151.5,151.66,86500.0
2011-12-28 14:20:00,151.66,151.75,151.65,151.75,72600.0,151.66,151.75,151.65,151.75,72600.0
2011-12-28 14:25:00,151.73,151.87,151.72,151.81,135700.0,151.73,151.87,151.72,151.81,135700.0
2011-12-28 14:30:00,151.8,151.98,151.78,151.78,154200.0,151.8,151.98,151.78,151.78,154200.0
2011-12-28 14:35:00,151.77,151.79,151.53,151.56,112400.0,151.77,151.79,151.53,151.56,112400.0
2011-12-28 14:40:00,151.56,151.59,151.21,151.21,262800.0,151.56,151.59,151.21,151.21,262800.0
2011-12-28 14:45:00,151.22,151.27,151.15,151.17,124700.0,151.22,151.27,151.15,151.17,124700.0
2011-12-28 14:50:00,151.16,151.43,151.1,151.38,214400.0,151.16,151.43,151.1,151.38,214400.0
2011-12-28 14:55:00,151.35,151.55,151.32,151.4,171300.0,151.35,151.55,151.32,151.4,171300.0
2011-12-28 15:00:00,151.41,151.41,151.19,151.32,94000.0,151.41,151.41,151.19,151.32,94000.0
2011-12-28 15:05:00,151.3,151.34,151.25,151.32,54400.0,151.3,151.34,151.25,151.32,54400.0
2011-12-28 15:10:00,151.32,151.41,151.28,151.34,119700.0,151.32,151.41,151.28,151.34,119700.0
2011-12-28 15:15:00,151.34,151.36,150.69,150.75,636700.0,151.34,151.36,150.69,150.75,636700.0
2011-12-28 15:20:00,150.75,151.02,150.75,150.98,249000.0,150.75,151.02,150.75,150.98,249000.0
2011-12-28 15:25:00,150.97,151.02,150.77,150.78,163600.0,150.97,151.02,150.77,150.78,163600.0
2011-12-28 15:30:00,150.79,150.93,150.66,150.92,342400.0,150.79,150.93,150.66,150.92,342400.0
2011-12-28 15:35:00,150.91,150.94,150.74,150.89,241400.0,150.91,150.94,150.74,150.89,241400.0
2011-12-28 15:40:00,150.89,150.94,150.77,150.86,294100.0,150.89,150.94,150.77,150.86,294100.0
2011-12-28 15:45:00,150.86,151.25,150.81,151.25,388800.0,150.86,151.25,150.81,151.25,388800.0
2011-12-28 15:50:00,151.23,151.27,151.14,151.24,426300.0,151.23,151.27,151.14,151.24,426300.0
2011-12-28 15:55:00,151.23,151.29,150.99,151.01,551100.0,151.23,151.29,150.99,151.01,551100.0
2011-12-29 09:30:00,149.08,149.1,148.27,148.65,1714200.0,149.08,149.1,148.27,148.65,1714200.0
2011-12-29 09:35:00,148.67,149.07,148.67,148.9,328200.0,148.67,149.07,148.67,148.9,328200.0
2011-12-29 09:40:00,148.88,149.17,148.83,148.88,318100.0,148.88,149.17,148.83,148.88,318100.0
2011-12-29 09:45:00,148.91,149.14,148.88,149.0,177300.0,148.91,149.14,148.88,149.0,177300.0
2011-12-29 09:50:00,149.05,149.07,148.78,148.89,319700.0,149.05,149.07,148.78,148.89,319700.0
2011-12-29 09:55:00,148.87,148.91,148.64,148.75,252000.0,148.87,148.91,148.64,148.75,252000.0
2011-12-29 10:00:00,148.75,148.91,148.55,148.88,303500.0,148.75,148.91,148.55,148.88,303500.0
2011-12-29 10:05:00,148.88,149.15,148.79,149.03,370300.0,148.88,149.15,148.79,149.03,370300.0
2011-12-29 10:10:00,149.04,149.15,149.0,149.04,185400.0,149.04,149.15,149.0,149.04,185400.0
2011-12-29 10:15:00,149.05,149.08,148.83,148.88,182800.0,149.05,149.08,148.83,148.88,182800.0
2011-12-29 10:20:00,148.87,149.0,148.84,149.0,166500.0,148.87,149.0,148.84,149.0,166500.0
2011-12-29 10:25:00,148.98,149.41,148.95,149.32,303700.0,148.98,149.41,148.95,149.32,303700.0
2011-12-29 10:30:00,149.31,149.5,149.3,149.48,207100.0,149.31,149.5,149.3,149.48,207100.0
2011-12-29 10:35:00,149.47,149.5,149.33,149.33,213500.0,149.47,149.5,149.33,149.33,213500.0
2011-12-29 10:40:00,149.36,149.5,149.3,149.33,176600.0,149.36,149.5,149.3,149.33,176600.0
2011-12-29 10:45:00,149.33,149.45,149.31,149.39,238000.0,149.33,149.45,149.31,149.39,238000.0
2011-12-29 10:50:00,149.37,149.37,149.0,149.02,293000.0,149.37,149.37,149.0,149.02,293000.0
2011-12-29 10:55:00,149.02,149.06,148.93,148.99,168100.0,149.02,149.06,148.93,148.99,168100.0
2011-12-29 11:00:00,148.99,149.15,148.95,148.99,194100.0,148.99,149.15,148.95,148.99,194100.0
2011-12-29 11:05:00,149.0,149.05,148.57,148.58,220600.0,149.0,149.05,148.57,148.58,220600.0
2011-12-29 11:10:00,148.59,148.9,148.58,148.81,192900.0,148.59,148.9,148.58,148.81,192900.0
2011-12-29 11:15:00,148.81,148.81,148.67,148.77,240900.0,148.81,148.81,148.67,148.77,240900.0
2011-12-29 11:20:00,148.8,148.81,148.67,148.69,155400.0,148.8,148.81,148.67,148.69,155400.0
2011-12-29 11:25:00,148.69,148.75,148.63,148.69,200200.0,148.69,148.75,148.63,148.69,200200.0
2011-12-29 11:30:00,148.68,148.88,148.5,148.8,419900.0,148.68,148.88,148.5,148.8,419900.0
2011-12-29 11:35:00,148.8,148.85,148.75,148.78,147000.0,148.8,148.85,148.75,148.78,147000.0
2011-12-29 11:40:00,148.79,148.8,148.67,148.7,139700.0,148.79,148.8,148.67,148.7,139700.0
2011-12-29 11:45:00,148.7,148.9,148.68,148.9,340800.0,148.7,148.9,148.68,148.9,340800.0
2011-12-29 11:50:00,148.9,149.27,148.89,149.24,198200.0,148.9,149.27,148.89,149.24,198200.0
2011-12-29 11:55:00,149.24,149.38,149.08,149.37,141600.0,149.24,149.38,149.08,149.37,141600.0
2011-12-29 12:00:00,149.38,149.55,149.22,149.46,165100.0,149.38,149.55,149.22,149.46,165100.0
2011-12-29 12:05:00,149.46,149.53,149.27,149.34,119200.0,149.46,149.53,149.27,149.34,119200.0
2011-12-29 12:10:00,149.35,149.47,149.31,149.39,132700.0,149.35,149.47,149.31,149.39,132700.0
2011-12-29 12:15:00,149.39,149.39,149.24,149.25,108500.0,149.39,149.39,149.24,149.25,108500.0
2011-12-29 12:20:00,149.26,149.28,148.96,148.99,137900.0,149.26,149.28,148.96,148.99,137900.0
2011-12-29 12:25:00,149.0,149.18,148.99,149.05,104000.0,149.0,149.18,148.99,149.05,104000.0
2011-12-29 12:30:00,149.05,149.07,148.75,148.88,239700.0,149.05,149.07,148.75,148.88,239700.0
2011-12-29 12:35:00,148.89,149.21,148.82,149.13,195400.0,148.89,149.21,148.82,149.13,195400.0
2011-12-29 12:40:00,149.11,149.14,149.01,149.08,153600.0,149.11,149.14,149.01,149.08,153600.0
2011-12-29 12:45:00,149.1,149.19,149.03,149.16,143600.0,149.1,149.19,149.03,149.16,143600.0
2011-12-29 12:50:00,149.15,149.19,149.05,149.09,93900.0,149.15,149.19,149.05,149.09,93900.0
2011-12-29 12:55:00,149.09,149.25,149.07,149.19,99400.0,149.09,149.25,149.07,149.19,99400.0
2011-12-29 13:00:00,149.2,149.41,149.15,149.16,171100.0,149.2,149.41,149.15,149.16,171100.0
2011-12-29 13:05:00,149.16,149.26,149.15,149.25,121400.0,149.16,149.26,149.15,149.25,121400.0
2011-12-29 13:10:00,149.25,149.46,149.2,149.34,230900.0,149.25,149.46,149.2,149.34,230900.0
2011-12-29 13:15:00,149.34,149.41,149.24,149.36,93600.0,149.34,149.41,149.24,149.36,93600.0
2011-12-29 13:20:00,149.34,149.39,149.31,149.37,169900.0,149.34,149.39,149.31,149.37,169900.0
2011-12-29 13:25:00,149.35,149.92,149.31,149.64,489300.0,149.35,149.92,149.31,149.64,489300.0
2011-12-29 13:30:00,149.64,149.83,149.63,149.81,148900.0,149.64,149.83,149.63,149.81,148900.0
2011-12-29 13:35:00,149.83,150.1,149.81,150.09,300100.0,149.83,150.1,149.81,150.09,300100.0
2011-12-29 13:40:00,150.09,150.34,150.04,150.25,246400.0,150.09,150.34,150.04,150.25,246400.0
2011-12-29 13:45:00,150.26,150.28,150.09,150.15,111500.0,150.26,150.28,150.09,150.15,111500.0
2011-12-29 13:50:00,150.17,150.17,149.91,150.13,166900.0,150.17,150.17,149.91,150.13,166900.0
2011-12-29 13:55:00,150.12,150.24,150.02,150.22,69500.0,150.12,150.24,150.02,150.22,69500.0
2011-12-29 14:00:00,150.24,150.67,150.16,150.59,237600.0,150.24,150.67,150.16,150.59,237600.0
2011-12-29 14:05:00,150.58,150.72,150.55,150.56,162900.0,150.58,150.72,150.55,150.56,162900.0
2011-12-29 14:10:00,150.56,150.58,150.36,150.46,108800.0,150.56,150.58,150.36,150.46,108800.0
2011-12-29 14:15:00,150.44,150.48,150.25,150.44,145800.0,150.44,150.48,150.25,150.44,145800.0
2011-12-29 14:20:00,150.44,150.54,150.36,150.47,50400.0,150.44,150.54,150.36,150.47,50400.0
2011-12-29 14:25:00,150.45,150.49,150.27,150.29,77800.0,150.45,150.49,150.27,150.29,77800.0
2011-12-29 14:30:00,150.29,150.35,150.22,150.27,79100.0,150.29,150.35,150.22,150.27,79100.0
2011-12-29 14:35:00,150.25,150.32,150.23,150.29,60500.0,150.25,150.32,150.23,150.29,60500.0
2011-12-29 14:40:00,150.28,150.37,150.24,150.34,114000.0,150.28,150.37,150.24,150.34,114000.0
2011-12-29 14:45:00,150.35,150.35,150.3,150.31,38000.0,150.35,150.35,150.3,150.31,38000.0
2011-12-29 14:50:00,150.31,150.33,150.26,150.29,38400.0,150.31,150.33,150.26,150.29,38400.0
2011-12-29 14:55:00,150.29,150.33,150.15,150.18,72000.0,150.29,150.33,150.15,150.18,72000.0
2011-12-29 15:00:00,150.19,150.37,150.19,150.33,107900.0,150.19,150.37,150.19,150.33,107900.0
2011-12-29 15:05:00,150.34,150.56,150.33,150.51,134600.0,150.34,150.56,150.33,150.51,134600.0
2011-12-29 15:10:00,150.51,150.55,150.46,150.49,53000.0,150.51,150.55,150.46,150.49,53000.0
2011-12-29 15:15:00,150.5,150.51,150.23,150.27,133700.0,150.5,150.51,150.23,150.27,133700.0
2011-12-29 15:20:00,150.29,150.38,150.26,150.31,71200.0,150.29,150.38,150.26,150.31,71200.0
2011-12-29 15:25:00,150.32,150.42,150.3,150.3,63700.0,150.32,150.42,150.3,150.3,63700.0
2011-12-29 15:30:00,150.3,150.39,150.3,150.38,80400.0,150.3,150.39,150.3,150.38,80400.0
2011-12-29 15:35:00,150.38,150.39,150.25,150.35,243200.0,150.38,150.39,150.25,150.35,243200.0
2011-12-29 15:40:00,150.37,150.46,150.34,150.38,118400.0,150.37,150.46,150.34,150.38,118400.0
2011-12-29 15:45:00,150.38,150.41,150.3,150.31,199700.0,150.38,150.41,150.3,150.31,199700.0
2011-12-29 15:50:00,150.31,150.36,150.29,150.29,172000.0,150.31,150.36,150.29,150.29,172000.0
2011-12-29 15:55:00,150.29,150.38,150.27,150.3,229300.0,150.29,150.38,150.27,150.3,229300.0
2011-12-30 09:30:00,152.14,152.19,151.79,151.9,496900.0,152.14,152.19,151.79,151.9,496900.0
2011-12-30 09:35:00,151.9,152.31,151.89,152.22,433600.0,151.9,152.31,151.89,152.22,433600.0
2011-12-30 09:40:00,152.23,152.29,152.16,152.18,440000.0,152.23,152.29,152.16,152.18,440000.0
2011-12-30 09:45:00,152.18,152.9,152.16,152.67,414200.0,152.18,152.9,152.16,152.67,414200.0
2011-12-30 09:50:00,152.65,152.97,152.65,152.8,334300.0,152.65,152.97,152.65,152.8,334300.0
2011-12-30 09:55:00,152.8,152.91,152.71,152.86,113600.0,152.8,152.91,152.71,152.86,113600.0
2011-12-30 10:00:00,152.87,152.91,152.74,152.88,139500.0,152.87,152.91,152.74,152.88,139500.0
2011-12-30 10:05:00,152.86,152.94,152.74,152.8,141100.0,152.86,152.94,152.74,152.8,141100.0
2011-12-30 10:10:00,152.81,152.81,152.58,152.7,123100.0,152.81,152.81,152.58,152.7,123100.0
2011-12-30 10:15:00,152.69,152.72,152.57,152.59,161300.0,152.69,152.72,152.57,152.59,161300.0
2011-12-30 10:20:00,152.59,152.73,152.48,152.64,177300.0,152.59,152.73,152.48,152.64,177300.0
2011-12-30 10:25:00,152.61,152.79,152.56,152.61,106100.0,152.61,152.79,152.56,152.61,106100.0
2011-12-30 10:30:00,152.61,152.71,152.58,152.63,152100.0,152.61,152.71,152.58,152.63,152100.0
2011-12-30 10:35:00,152.65,152.7,152.59,152.65,80700.0,152.65,152.7,152.59,152.65,80700.0
2011-12-30 10:40:00,152.65,152.76,152.6,152.65,136200.0,152.65,152.76,152.6,152.65,136200.0
2011-12-30 10:45:00,152.65,152.75,152.64,152.73,38100.0,152.65,152.75,152.64,152.73,38100.0
2011-12-30 10:50:00,152.74,152.86,152.69,152.84,110300.0,152.74,152.86,152.69,152.84,110300.0
2011-12-30 10:55:00,152.84,153.0,152.83,152.95,358900.0,152.84,153.0,152.83,152.95,358900.0
2011-12-30 11:00:00,152.92,153.2,152.9,152.93,215100.0,152.92,153.2,152.9,152.93,215100.0
2011-12-30 11:05:00,152.95,153.15,152.94,153.03,107700.0,152.95,153.15,152.94,153.03,107700.0
2011-12-30 11:10:00,153.02,153.1,152.96,153.09,59700.0,153.02,153.1,152.96,153.09,59700.0
2011-12-30 11:15:00,153.09,153.2,153.03,153.1,93500.0,153.09,153.2,153.03,153.1,93500.0
2011-12-30 11:20:00,153.1,153.15,153.09,153.15,42300.0,153.1,153.15,153.09,153.15,42300.0
2011-12-30 11:25:00,153.13,153.48,153.13,153.47,142200.0,153.13,153.48,153.13,153.47,142200.0
2011-12-30 11:30:00,153.48,153.65,153.48,153.55,188400.0,153.48,153.65,153.48,153.55,188400.0
2011-12-30 11:35:00,153.56,153.64,153.51,153.62,194300.0,153.56,153.64,153.51,153.62,194300.0
2011-12-30 11:40:00,153.61,153.75,153.49,153.5,184000.0,153.61,153.75,153.49,153.5,184000.0
2011-12-30 11:45:00,153.5,153.52,153.42,153.47,73300.0,153.5,153.52,153.42,153.47,73300.0
2011-12-30 11:50:00,153.47,153.5,153.39,153.45,117000.0,153.47,153.5,153.39,153.45,117000.0
2011-12-30 11:55:00,153.44,153.48,153.28,153.31,95000.0,153.44,153.48,153.28,153.31,95000.0
2011-12-30 12:00:00,153.3,153.3,153.19,153.27,84500.0,153.3,153.3,153.19,153.27,84500.0
2011-12-30 12:05:00,153.27,153.29,153.11,153.14,99300.0,153.27,153.29,153.11,153.14,99300.0
2011-12-30 12:10:00,153.15,153.21,153.1,153.15,78600.0,153.15,153.21,153.1,153.15,78600.0
2011-12-30 12:15:00,153.15,153.23,153.11,153.23,79200.0,153.15,153.23,153.11,153.23,79200.0
2011-12-30 12:20:00,153.22,153.22,153.11,153.12,78800.0,153.22,153.22,153.11,153.12,78800.0
2011-12-30 12:25:00,153.12,153.18,153.07,153.07,67600.0,153.12,153.18,153.07,153.07,67600.0
2011-12-30 12:30:00,153.07,153.1,153.02,153.04,42800.0,153.07,153.1,153.02,153.04,42800.0
2011-12-30 12:35:00,153.04,153.19,153.03,153.17,36800.0,153.04,153.19,153.03,153.17,36800.0
2011-12-30 12:40:00,153.19,153.25,153.14,153.21,45000.0,153.19,153.25,153.14,153.21,45000.0
2011-12-30 12:45:00,153.2,153.21,153.12,153.17,59900.0,153.2,153.21,153.12,153.17,59900.0
2011-12-30 12:50:00,153.17,153.18,153.1,153.14,40400.0,153.17,153.18,153.1,153.14,40400.0
2011-12-30 12:55:00,153.14,153.3,153.11,153.24,62700.0,153.14,153.3,153.11,153.24,62700.0
2011-12-30 13:00:00,153.23,153.34,153.22,153.27,47700.0,153.23,153.34,153.22,153.27,47700.0
2011-12-30 13:05:00,153.28,153.29,153.16,153.16,53500.0,153.28,153.29,153.16,153.16,53500.0
2011-12-30 13:10:00,153.17,153.18,153.02,153.03,50400.0,153.17,153.18,153.02,153.03,50400.0
2011-12-30 13:15:00,153.02,153.06,152.67,152.68,146000.0,153.02,153.06,152.67,152.68,146000.0
2011-12-30 13:20:00,152.67,152.84,152.66,152.84,140400.0,152.67,152.84,152.66,152.84,140400.0
2011-12-30 13:25:00,152.83,152.86,152.11,152.29,299700.0,152.83,152.86,152.11,152.29,299700.0
2011-12-30 13:30:00,152.32,152.32,152.09,152.28,215100.0,152.32,152.32,152.09,152.28,215100.0
2011-12-30 13:35:00,152.28,152.38,152.22,152.35,63500.0,152.28,152.38,152.22,152.35,63500.0
2011-12-30 13:40:00,152.37,152.4,152.34,152.39,184900.0,152.37,152.4,152.34,152.39,184900.0
2011-12-30 13:45:00,152.39,152.43,152.38,152.4,198300.0,152.39,152.43,152.38,152.4,198300.0
2011-12-30 13:50:00,152.41,152.43,152.35,152.36,119000.0,152.41,152.43,152.35,152.36,119000.0
2011-12-30 13:55:00,152.36,152.37,152.22,152.31,52500.0,152.36,152.37,152.22,152.31,52500.0
2011-12-30 14:00:00,152.3,152.33,152.28,152.28,25700.0,152.3,152.33,152.28,152.28,25700.0
2011-12-30 14:05:00,152.29,152.31,152.22,152.3,23600.0,152.29,152.31,152.22,152.3,23600.0
2011-12-30 14:10:00,152.3,152.3,152.22,152.24,54200.0,152.3,152.3,152.22,152.24,54200.0
2011-12-30 14:15:00,152.23,152.24,152.07,152.08,95200.0,152.23,152.24,152.07,152.08,95200.0
2011-12-30 14:20:00,152.09,152.15,152.05,152.13,58700.0,152.09,152.15,152.05,152.13,58700.0
2011-12-30 14:25:00,152.13,152.25,152.11,152.23,139800.0,152.13,152.25,152.11,152.23,139800.0
2011-12-30 14:30:00,152.22,152.36,152.12,152.16,77800.0,152.22,152.36,152.12,152.16,77800.0
2011-12-30 14:35:00,152.16,152.21,152.16,152.19,23400.0,152.16,152.21,152.16,152.19,23400.0
2011-12-30 14:40:00,152.19,152.23,152.19,152.22,25000.0,152.19,152.23,152.19,152.22,25000.0
2011-12-30 14:45:00,152.22,152.28,152.11,152.12,62400.0,152.22,152.28,152.11,152.12,62400.0
2011-12-30 14:50:00,152.14,152.14,151.88,151.94,120800.0,152.14,152.14,151.88,151.94,120800.0
2011-12-30 14:55:00,151.92,151.97,151.87,151.94,50800.0,151.92,151.97,151.87,151.94,50800.0
2011-12-30 15:00:00,151.97,152.12,151.92,151.99,107100.0,151.97,152.12,151.92,151.99,107100.0
2011-12-30 15:05:00,151.98,151.99,151.95,151.96,30700.0,151.98,151.99,151.95,151.96,30700.0
2011-12-30 15:10:00,151.95,151.98,151.94,151.95,31100.0,151.95,151.98,151.94,151.95,31100.0
2011-12-30 15:15:00,151.96,152.0,151.91,151.97,34500.0,151.96,152.0,151.91,151.97,34500.0
2011-12-30 15:20:00,151.98,152.29,151.94,152.13,141500.0,151.98,152.29,151.94,152.13,141500.0
2011-12-30 15:25:00,152.13,152.16,152.09,152.14,43500.0,152.13,152.16,152.09,152.14,43500.0
2011-12-30 15:30:00,152.14,152.22,152.14,152.17,63800.0,152.14,152.22,152.14,152.17,63800.0
2011-12-30 15:35:00,152.17,152.19,152.11,152.18,86900.0,152.17,152.19,152.11,152.18,86900.0
2011-12-30 15:40:00,152.18,152.2,152.14,152.18,92500.0,152.18,152.2,152.14,152.18,92500.0
2011-12-30 15:45:00,152.16,152.19,152.15,152.18,107100.0,152.16,152.19,152.15,152.18,107100.0
2011-12-30 15:50:00,152.18,152.23,152.17,152.23,110400.0,152.18,152.23,152.17,152.23,110400.0
2011-12-30 15:55:00,152.23,152.23,151.96,151.99,247100.0,152.23,152.23,151.96,151.99,247100.0
2012-01-03 09:30:00,154.74,154.8,154.6,154.6,351500.0,154.74,154.8,154.6,154.6,351500.0
2012-01-03 09:35:00,154.6,154.78,154.55,154.77,217000.0,154.6,154.78,154.55,154.77,217000.0
2012-01-03 09:40:00,154.77,155.06,154.77,155.01,289900.0,154.77,155.06,154.77,155.01,289900.0
2012-01-03 09:45:00,155.02,155.06,154.83,154.92,255300.0,155.02,155.06,154.83,154.92,255300.0
2012-01-03 09:50:00,154.93,155.11,154.92,155.08,256000.0,154.93,155.11,154.92,155.08,256000.0
2012-01-03 09:55:00,155.06,155.57,155.06,155.37,348300.0,155.06,155.57,155.06,155.37,348300.0
2012-01-03 10:00:00,155.37,155.49,155.24,155.37,355100.0,155.37,155.49,155.24,155.37,355100.0
2012-01-03 10:05:00,155.37,155.43,155.19,155.26,339100.0,155.37,155.43,155.19,155.26,339100.0
2012-01-03 10:10:00,155.26,155.4,155.25,155.33,354400.0,155.26,155.4,155.25,155.33,354400.0
2012-01-03 10:15:00,155.37,155.48,155.25,155.45,229700.0,155.37,155.48,155.25,155.45,229700.0
2012-01-03 10:20:00,155.48,155.67,155.39,155.5,198100.0,155.48,155.67,155.39,155.5,198100.0
2012-01-03 10:25:00,155.51,155.57,155.37,155.38,126300.0,155.51,155.57,155.37,155.38,126300.0
2012-01-03 10:30:00,155.39,155.57,155.38,155.57,128200.0,155.39,155.57,155.38,155.57,128200.0
2012-01-03 10:35:00,155.57,155.66,155.5,155.5,127800.0,155.57,155.66,155.5,155.5,127800.0
2012-01-03 10:40:00,155.5,155.53,155.38,155.51,245300.0,155.5,155.53,155.38,155.51,245300.0
2012-01-03 10:45:00,155.47,155.55,155.41,155.48,94500.0,155.47,155.55,155.41,155.48,94500.0
2012-01-03 10:50:00,155.48,155.96,155.46,155.76,242800.0,155.48,155.96,155.46,155.76,242800.0
2012-01-03 10:55:00,155.78,155.87,155.75,155.84,77000.0,155.78,155.87,155.75,155.84,77000.0
2012-01-03 11:00:00,155.86,156.02,155.82,155.89,212000.0,155.86,156.02,155.82,155.89,212000.0
2012-01-03 11:05:00,155.89,156.0,155.77,155.78,156300.0,155.89,156.0,155.77,155.78,156300.0
2012-01-03 11:10:00,155.78,156.0,155.78,155.93,172400.0,155.78,156.0,155.78,155.93,172400.0
2012-01-03 11:15:00,155.94,156.0,155.83,155.88,163600.0,155.94,156.0,155.83,155.88,163600.0
2012-01-03 11:20:00,155.87,156.1,155.85,156.04,312100.0,155.87,156.1,155.85,156.04,312100.0
2012-01-03 11:25:00,156.04,156.3,155.95,156.25,263800.0,156.04,156.3,155.95,156.25,263800.0
2012-01-03 11:30:00,156.24,156.29,156.14,156.14,166600.0,156.24,156.29,156.14,156.14,166600.0
2012-01-03 11:35:00,156.15,156.22,156.13,156.16,84200.0,156.15,156.22,156.13,156.16,84200.0
2012-01-03 11:40:00,156.16,156.16,156.02,156.07,90800.0,156.16,156.16,156.02,156.07,90800.0
2012-01-03 11:45:00,156.11,156.16,155.99,156.02,163000.0,156.11,156.16,155.99,156.02,163000.0
2012-01-03 11:50:00,156.03,156.06,155.88,156.0,133500.0,156.03,156.06,155.88,156.0,133500.0
2012-01-03 11:55:00,156.0,156.06,155.81,155.82,220300.0,156.0,156.06,155.81,155.82,220300.0
2012-01-03 12:00:00,155.83,155.91,155.8,155.9,103400.0,155.83,155.91,155.8,155.9,103400.0
2012-01-03 12:05:00,155.88,156.0,155.86,155.99,89800.0,155.88,156.0,155.86,155.99,89800.0
2012-01-03 12:10:00,155.99,155.99,155.66,155.72,155600.0,155.99,155.99,155.66,155.72,155600.0
2012-01-03 12:15:00,155.72,155.86,155.69,155.86,76600.0,155.72,155.86,155.69,155.86,76600.0
2012-01-03 12:20:00,155.84,155.84,155.75,155.77,38300.0,155.84,155.84,155.75,155.77,38300.0
2012-01-03 12:25:00,155.78,155.97,155.76,155.95,92300.0,155.78,155.97,155.76,155.95,92300.0
2012-01-03 12:30:00,155.96,155.98,155.83,155.83,55300.0,155.96,155.98,155.83,155.83,55300.0
2012-01-03 12:35:00,155.85,155.97,155.73,155.74,80900.0,155.85,155.97,155.73,155.74,80900.0
2012-01-03 12:40:00,155.76,155.85,155.7,155.81,74600.0,155.76,155.85,155.7,155.81,74600.0
2012-01-03 12:45:00,155.82,155.83,155.61,155.63,122300.0,155.82,155.83,155.61,155.63,122300.0
2012-01-03 12:50:00,155.61,155.73,155.55,155.62,61100.0,155.61,155.73,155.55,155.62,61100.0
2012-01-03 12:55:00,155.61,155.62,155.36,155.5,110300.0,155.61,155.62,155.36,155.5,110300.0
2012-01-03 13:00:00,155.47,155.74,155.47,155.66,119600.0,155.47,155.74,155.47,155.66,119600.0
2012-01-03 13:05:00,155.67,155.78,155.66,155.71,36300.0,155.67,155.78,155.66,155.71,36300.0
2012-01-03 13:10:00,155.69,155.71,155.59,155.68,37900.0,155.69,155.71,155.59,155.68,37900.0
2012-01-03 13:15:00,155.7,155.83,155.7,155.79,58000.0,155.7,155.83,155.7,155.79,58000.0
2012-01-03 13:20:00,155.78,155.82,155.61,155.61,43900.0,155.78,155.82,155.61,155.61,43900.0
2012-01-03 13:25:00,155.67,155.67,155.36,155.6,220300.0,155.67,155.67,155.36,155.6,220300.0
2012-01-03 13:30:00,155.61,155.63,155.45,155.45,148700.0,155.61,155.63,155.45,155.45,148700.0
2012-01-03 13:35:00,155.47,155.52,155.38,155.46,95800.0,155.47,155.52,155.38,155.46,95800.0
2012-01-03 13:40:00,155.46,155.62,155.41,155.56,222400.0,155.46,155.62,155.41,155.56,222400.0
2012-01-03 13:45:00,155.55,155.74,155.49,155.74,174200.0,155.55,155.74,155.49,155.74,174200.0
2012-01-03 13:50:00,155.75,155.78,155.67,155.73,122700.0,155.75,155.78,155.67,155.73,122700.0
2012-01-03 13:55:00,155.74,155.74,155.55,155.61,60800.0,155.74,155.74,155.55,155.61,60800.0
2012-01-03 14:00:00,155.61,155.86,155.58,155.83,92300.0,155.61,155.86,155.58,155.83,92300.0
2012-01-03 14:05:00,155.83,155.84,155.63,155.67,84300.0,155.83,155.84,155.63,155.67,84300.0
2012-01-03 14:10:00,155.65,155.73,155.63,155.66,44700.0,155.65,155.73,155.63,155.66,44700.0
2012-01-03 14:15:00,155.65,155.82,155.59,155.77,57700.0,155.65,155.82,155.59,155.77,57700.0
2012-01-03 14:20:00,155.78,155.95,155.78,155.89,110300.0,155.78,155.95,155.78,155.89,110300.0
2012-01-03 14:25:00,155.88,155.98,155.88,155.98,95200.0,155.88,155.98,155.88,155.98,95200.0
2012-01-03 14:30:00,155.98,156.02,155.84,155.87,104700.0,155.98,156.02,155.84,155.87,104700.0
2012-01-03 14:35:00,155.86,156.06,155.86,155.97,62700.0,155.86,156.06,155.86,155.97,62700.0
2012-01-03 14:40:00,155.97,156.05,155.94,155.97,116200.0,155.97,156.05,155.94,155.97,116200.0
2012-01-03 14:45:00,155.96,156.01,155.95,155.99,111800.0,155.96,156.01,155.95,155.99,111800.0
2012-01-03 14:50:00,155.99,156.07,155.97,155.97,47200.0,155.99,156.07,155.97,155.97,47200.0
2012-01-03 14:55:00,155.98,156.14,155.96,156.03,71100.0,155.98,156.14,155.96,156.03,71100.0
2012-01-03 15:00:00,156.01,156.05,155.94,155.95,36700.0,156.01,156.05,155.94,155.95,36700.0
2012-01-03 15:05:00,155.94,156.0,155.91,155.96,117600.0,155.94,156.0,155.91,155.96,117600.0
2012-01-03 15:10:00,155.96,155.96,155.89,155.92,92300.0,155.96,155.96,155.89,155.92,92300.0
2012-01-03 15:15:00,155.92,156.06,155.92,156.03,63600.0,155.92,156.06,155.92,156.03,63600.0
2012-01-03 15:20:00,156.03,156.06,155.85,155.89,104500.0,156.03,156.06,155.85,155.89,104500.0
2012-01-03 15:25:00,155.88,155.96,155.82,155.91,201300.0,155.88,155.96,155.82,155.91,201300.0
2012-01-03 15:30:00,155.91,155.99,155.9,155.99,98900.0,155.91,155.99,155.9,155.99,98900.0
2012-01-03 15:35:00,155.99,156.04,155.93,155.97,221800.0,155.99,156.04,155.93,155.97,221800.0
2012-01-03 15:40:00,155.98,156.06,155.97,156.02,121500.0,155.98,156.06,155.97,156.02,121500.0
2012-01-03 15:45:00,156.0,156.18,155.95,156.17,205300.0,156.0,156.18,155.95,156.17,205300.0
2012-01-03 15:50:00,156.16,156.17,156.0,156.01,160600.0,156.16,156.17,156.0,156.01,160600.0
2012-01-03 15:55:00,156.02,156.09,155.87,155.9,377600.0,156.02,156.09,155.87,155.9,377600.0
2012-01-04 09:30:00,155.43,156.06,155.34,155.97,268600.0,155.43,156.06,155.34,155.97,268600.0
2012-01-04 09:35:00,155.97,156.12,155.7,155.81,827900.0,155.97,156.12,155.7,155.81,827900.0
2012-01-04 09:40:00,155.83,156.43,155.83,156.26,396900.0,155.83,156.43,155.83,156.26,396900.0
2012-01-04 09:45:00,156.27,156.74,156.23,156.61,428700.0,156.27,156.74,156.23,156.61,428700.0
2012-01-04 09:50:00,156.62,156.67,156.45,156.48,202100.0,156.62,156.67,156.45,156.48,202100.0
2012-01-04 09:55:00,156.48,156.97,156.46,156.95,283700.0,156.48,156.97,156.46,156.95,283700.0
2012-01-04 10:00:00,156.94,157.02,156.75,156.79,357800.0,156.94,157.02,156.75,156.79,357800.0
2012-01-04 10:05:00,156.78,156.78,156.49,156.56,238000.0,156.78,156.78,156.49,156.56,238000.0
2012-01-04 10:10:00,156.56,156.78,156.43,156.6,182800.0,156.56,156.78,156.43,156.6,182800.0
2012-01-04 10:15:00,156.59,156.61,156.11,156.39,253000.0,156.59,156.61,156.11,156.39,253000.0
2012-01-04 10:20:00,156.37,156.54,156.33,156.46,117500.0,156.37,156.54,156.33,156.46,117500.0
2012-01-04 10:25:00,156.47,156.49,156.16,156.19,116900.0,156.47,156.49,156.16,156.19,116900.0
2012-01-04 10:30:00,156.18,156.41,156.0,156.3,268400.0,156.18,156.41,156.0,156.3,268400.0
2012-01-04 10:35:00,156.29,156.33,155.95,156.0,179000.0,156.29,156.33,155.95,156.0,179000.0
2012-01-04 10:40:00,156.0,156.35,155.83,156.31,332400.0,156.0,156.35,155.83,156.31,332400.0
2012-01-04 10:45:00,156.32,156.41,156.27,156.37,127200.0,156.32,156.41,156.27,156.37,127200.0
2012-01-04 10:50:00,156.36,156.76,156.29,156.67,242800.0,156.36,156.76,156.29,156.67,242800.0
2012-01-04 10:55:00,156.7,156.75,156.5,156.59,120500.0,156.7,156.75,156.5,156.59,120500.0
2012-01-04 11:00:00,156.57,156.59,156.41,156.47,75800.0,156.57,156.59,156.41,156.47,75800.0
2012-01-04 11:05:00,156.47,156.5,156.28,156.5,147300.0,156.47,156.5,156.28,156.5,147300.0
2012-01-04 11:10:00,156.51,156.6,156.35,156.53,77200.0,156.51,156.6,156.35,156.53,77200.0
2012-01-04 11:15:00,156.55,156.65,156.33,156.41,76700.0,156.55,156.65,156.33,156.41,76700.0
2012-01-04 11:20:00,156.41,156.61,156.4,156.55,97600.0,156.41,156.61,156.4,156.55,97600.0
2012-01-04 11:25:00,156.55,156.64,156.52,156.62,80100.0,156.55,156.64,156.52,156.62,80100.0
2012-01-04 11:30:00,156.61,156.63,156.51,156.52,62900.0,156.61,156.63,156.51,156.52,62900.0
2012-01-04 11:35:00,156.53,156.67,156.52,156.64,95300.0,156.53,156.67,156.52,156.64,95300.0
2012-01-04 11:40:00,156.66,156.84,156.63,156.76,159800.0,156.66,156.84,156.63,156.76,159800.0
2012-01-04 11:45:00,156.76,156.78,156.67,156.68,56300.0,156.76,156.78,156.67,156.68,56300.0
2012-01-04 11:50:00,156.69,156.8,156.68,156.74,131200.0,156.69,156.8,156.68,156.74,131200.0
2012-01-04 11:55:00,156.73,156.73,156.58,156.65,100800.0,156.73,156.73,156.58,156.65,100800.0
2012-01-04 12:00:00,156.65,156.74,156.6,156.68,76700.0,156.65,156.74,156.6,156.68,76700.0
2012-01-04 12:05:00,156.68,157.06,156.68,156.92,160000.0,156.68,157.06,156.68,156.92,160000.0
2012-01-04 12:10:00,156.92,157.0,156.77,156.8,89800.0,156.92,157.0,156.77,156.8,89800.0
2012-01-04 12:15:00,156.84,156.99,156.81,156.97,109800.0,156.84,156.99,156.81,156.97,109800.0
2012-01-04 12:20:00,156.97,157.11,156.95,157.02,187500.0,156.97,157.11,156.95,157.02,187500.0
2012-01-04 12:25:00,157.01,157.06,156.93,156.95,77000.0,157.01,157.06,156.93,156.95,77000.0
2012-01-04 12:30:00,156.96,157.01,156.86,156.88,64700.0,156.96,157.01,156.86,156.88,64700.0
2012-01-04 12:35:00,156.89,156.92,156.82,156.84,49100.0,156.89,156.92,156.82,156.84,49100.0
2012-01-04 12:40:00,156.84,156.88,156.79,156.84,52300.0,156.84,156.88,156.79,156.84,52300.0
2012-01-04 12:45:00,156.85,157.04,156.85,157.03,64700.0,156.85,157.04,156.85,157.03,64700.0
2012-01-04 12:50:00,157.02,157.2,156.98,157.11,146400.0,157.02,157.2,156.98,157.11,146400.0
2012-01-04 12:55:00,157.1,157.2,157.07,157.16,127700.0,157.1,157.2,157.07,157.16,127700.0
2012-01-04 13:00:00,157.15,157.16,156.93,156.99,94000.0,157.15,157.16,156.93,156.99,94000.0
2012-01-04 13:05:00,157.01,157.07,156.9,156.99,63000.0,157.01,157.07,156.9,156.99,63000.0
2012-01-04 13:10:00,156.99,157.03,156.92,156.97,54000.0,156.99,157.03,156.92,156.97,54000.0
2012-01-04 13:15:00,156.97,156.99,156.93,156.94,69500.0,156.97,156.99,156.93,156.94,69500.0
2012-01-04 13:20:00,156.95,156.95,156.74,156.79,94100.0,156.95,156.95,156.74,156.79,94100.0
2012-01-04 13:25:00,156.8,156.85,156.61,156.76,119400.0,156.8,156.85,156.61,156.76,119400.0
2012-01-04 13:30:00,156.77,156.86,156.68,156.7,86000.0,156.77,156.86,156.68,156.7,86000.0
2012-01-04 13:35:00,156.7,156.84,156.7,156.81,80800.0,156.7,156.84,156.7,156.81,80800.0
2012-01-04 13:40:00,156.8,157.06,156.78,157.05,83300.0,156.8,157.06,156.78,157.05,83300.0
2012-01-04 13:45:00,157.05,157.38,157.03,157.24,159100.0,157.05,157.38,157.03,157.24,159100.0
2012-01-04 13:50:00,157.24,157.29,157.11,157.18,88800.0,157.24,157.29,157.11,157.18,88800.0
2012-01-04 13:55:00,157.18,157.19,157.08,157.08,51300.0,157.18,157.19,157.08,157.08,51300.0
2012-01-04 14:00:00,157.07,157.07,156.89,156.9,54800.0,157.07,157.07,156.89,156.9,54800.0
2012-01-04 14:05:00,156.9,156.93,156.81,156.91,60000.0,156.9,156.93,156.81,156.91,60000.0
2012-01-04 14:10:00,156.91,156.94,156.78,156.79,70100.0,156.91,156.94,156.78,156.79,70100.0
2012-01-04 14:15:00,156.81,156.97,156.79,156.96,67100.0,156.81,156.97,156.79,156.96,67100.0
2012-01-04 14:20:00,156.97,156.99,156.75,156.8,54900.0,156.97,156.99,156.75,156.8,54900.0
2012-01-04 14:25:00,156.81,156.91,156.8,156.81,49800.0,156.81,156.91,156.8,156.81,49800.0
2012-01-04 14:30:00,156.81,156.91,156.78,156.85,48900.0,156.81,156.91,156.78,156.85,48900.0
2012-01-04 14:35:00,156.85,156.92,156.79,156.87,44100.0,156.85,156.92,156.79,156.87,44100.0
2012-01-04 14:40:00,156.89,156.89,156.78,156.79,35300.0,156.89,156.89,156.78,156.79,35300.0
2012-01-04 14:45:00,156.8,156.86,156.79,156.83,27600.0,156.8,156.86,156.79,156.83,27600.0
2012-01-04 14:50:00,156.83,156.96,156.82,156.95,43700.0,156.83,156.96,156.82,156.95,43700.0
2012-01-04 14:55:00,156.95,156.97,156.83,156.86,58200.0,156.95,156.97,156.83,156.86,58200.0
2012-01-04 15:00:00,156.84,156.92,156.8,156.8,90300.0,156.84,156.92,156.8,156.8,90300.0
2012-01-04 15:05:00,156.81,156.86,156.73,156.74,42500.0,156.81,156.86,156.73,156.74,42500.0
2012-01-04 15:10:00,156.73,156.75,156.7,156.73,46100.0,156.73,156.75,156.7,156.73,46100.0
2012-01-04 15:15:00,156.75,156.76,156.54,156.61,86800.0,156.75,156.76,156.54,156.61,86800.0
2012-01-04 15:20:00,156.61,156.81,156.61,156.7,93900.0,156.61,156.81,156.61,156.7,93900.0
2012-01-04 15:25:00,156.7,156.78,156.67,156.77,36600.0,156.7,156.78,156.67,156.77,36600.0
2012-01-04 15:30:00,156.78,156.78,156.66,156.71,107300.0,156.78,156.78,156.66,156.71,107300.0
2012-01-04 15:35:00,156.7,156.8,156.68,156.8,77400.0,156.7,156.8,156.68,156.8,77400.0
2012-01-04 15:40:00,156.8,156.89,156.75,156.78,58400.0,156.8,156.89,156.75,156.78,58400.0
2012-01-04 15:45:00,156.76,156.78,156.63,156.7,109300.0,156.76,156.78,156.63,156.7,109300.0
2012-01-04 15:50:00,156.71,156.82,156.69,156.8,127600.0,156.71,156.82,156.69,156.8,127600.0
2012-01-04 15:55:00,156.8,156.8,156.65,156.73,189300.0,156.8,156.8,156.65,156.73,189300.0
2012-01-05 09:30:00,155.37,155.93,155.25,155.9,419600.0,155.37,155.93,155.25,155.9,419600.0
2012-01-05 09:35:00,155.87,155.98,155.69,155.9,250400.0,155.87,155.98,155.69,155.9,250400.0
2012-01-05 09:40:00,155.91,155.93,155.41,155.53,232500.0,155.91,155.93,155.41,155.53,232500.0
2012-01-05 09:45:00,155.5,155.8,155.39,155.73,210100.0,155.5,155.8,155.39,155.73,210100.0
2012-01-05 09:50:00,155.73,155.99,155.73,155.95,167500.0,155.73,155.99,155.73,155.95,167500.0
2012-01-05 09:55:00,155.94,156.08,155.81,155.83,94700.0,155.94,156.08,155.81,155.83,94700.0
2012-01-05 10:00:00,155.8,155.87,155.43,155.58,233600.0,155.8,155.87,155.43,155.58,233600.0
2012-01-05 10:05:00,155.58,155.96,155.46,155.91,147000.0,155.58,155.96,155.46,155.91,147000.0
2012-01-05 10:10:00,155.88,156.06,155.78,156.03,140100.0,155.88,156.06,155.78,156.03,140100.0
2012-01-05 10:15:00,156.05,156.3,156.03,156.22,174800.0,156.05,156.3,156.03,156.22,174800.0
2012-01-05 10:20:00,156.22,156.41,156.13,156.34,223800.0,156.22,156.41,156.13,156.34,223800.0
2012-01-05 10:25:00,156.33,156.43,156.19,156.27,84500.0,156.33,156.43,156.19,156.27,84500.0
2012-01-05 10:30:00,156.29,156.45,156.18,156.4,233900.0,156.29,156.45,156.18,156.4,233900.0
2012-01-05 10:35:00,156.42,156.56,156.33,156.33,116000.0,156.42,156.56,156.33,156.33,116000.0
2012-01-05 10:40:00,156.35,156.46,156.24,156.31,140900.0,156.35,156.46,156.24,156.31,140900.0
2012-01-05 10:45:00,156.3,156.46,156.27,156.34,60400.0,156.3,156.46,156.27,156.34,60400.0
2012-01-05 10:50:00,156.33,156.47,156.31,156.32,79100.0,156.33,156.47,156.31,156.32,79100.0
2012-01-05 10:55:00,156.33,156.39,156.25,156.39,92500.0,156.33,156.39,156.25,156.39,92500.0
2012-01-05 11:00:00,156.38,156.38,156.21,156.31,96100.0,156.38,156.38,156.21,156.31,96100.0
2012-01-05 11:05:00,156.29,156.3,156.12,156.21,72700.0,156.29,156.3,156.12,156.21,72700.0
2012-01-05 11:10:00,156.2,156.22,155.97,156.08,118700.0,156.2,156.22,155.97,156.08,118700.0
2012-01-05 11:15:00,156.07,156.17,155.91,155.99,85200.0,156.07,156.17,155.91,155.99,85200.0
2012-01-05 11:20:00,155.99,156.32,155.78,156.3,167900.0,155.99,156.32,155.78,156.3,167900.0
2012-01-05 11:25:00,156.31,156.35,156.24,156.3,62300.0,156.31,156.35,156.24,156.3,62300.0
2012-01-05 11:30:00,156.3,156.53,156.29,156.45,99600.0,156.3,156.53,156.29,156.45,99600.0
2012-01-05 11:35:00,156.44,156.47,156.31,156.39,41300.0,156.44,156.47,156.31,156.39,41300.0
2012-01-05 11:40:00,156.39,156.55,156.35,156.41,74000.0,156.39,156.55,156.35,156.41,74000.0
2012-01-05 11:45:00,156.42,156.51,156.34,156.5,65500.0,156.42,156.51,156.34,156.5,65500.0
2012-01-05 11:50:00,156.48,156.56,156.44,156.45,29900.0,156.48,156.56,156.44,156.45,29900.0
2012-01-05 11:55:00,156.47,156.53,156.4,156.47,68100.0,156.47,156.53,156.4,156.47,68100.0
2012-01-05 12:00:00,156.49,156.67,156.41,156.57,64900.0,156.49,156.67,156.41,156.57,64900.0
2012-01-05 12:05:00,156.58,156.97,156.58,156.94,266600.0,156.58,156.97,156.58,156.94,266600.0
2012-01-05 12:10:00,156.93,156.98,156.82,156.84,82600.0,156.93,156.98,156.82,156.84,82600.0
2012-01-05 12:15:00,156.83,157.17,156.83,157.09,118500.0,156.83,157.17,156.83,157.09,118500.0
2012-01-05 12:20:00,157.09,157.25,156.96,157.13,116900.0,157.09,157.25,156.96,157.13,116900.0
2012-01-05 12:25:00,157.1,157.17,157.0,157.02,41800.0,157.1,157.17,157.0,157.02,41800.0
2012-01-05 12:30:00,157.07,157.12,156.94,157.01,94900.0,157.07,157.12,156.94,157.01,94900.0
2012-01-05 12:35:00,157.01,157.1,156.84,156.93,122300.0,157.01,157.1,156.84,156.93,122300.0
2012-01-05 12:40:00,156.92,157.08,156.89,156.99,78100.0,156.92,157.08,156.89,156.99,78100.0
2012-01-05 12:45:00,156.96,157.16,156.91,157.14,105500.0,156.96,157.16,156.91,157.14,105500.0
2012-01-05 12:50:00,157.12,157.17,157.04,157.1,77000.0,157.12,157.17,157.04,157.1,77000.0
2012-01-05 12:55:00,157.1,157.24,157.08,157.24,95100.0,157.1,157.24,157.08,157.24,95100.0
2012-01-05 13:00:00,157.25,157.28,157.09,157.16,120900.0,157.25,157.28,157.09,157.16,120900.0
2012-01-05 13:05:00,157.17,157.33,157.13,157.33,126700.0,157.17,157.33,157.13,157.33,126700.0
2012-01-05 13:10:00,157.33,157.35,157.27,157.33,76700.0,157.33,157.35,157.27,157.33,76700.0
2012-01-05 13:15:00,157.33,157.38,157.14,157.24,101300.0,157.33,157.38,157.14,157.24,101300.0
2012-01-05 13:20:00,157.24,157.29,157.2,157.21,82700.0,157.24,157.29,157.2,157.21,82700.0
2012-01-05 13:25:00,157.21,157.52,157.16,157.43,177800.0,157.21,157.52,157.16,157.43,177800.0
2012-01-05 13:30:00,157.42,157.61,157.41,157.59,133800.0,157.42,157.61,157.41,157.59,133800.0
2012-01-05 13:35:00,157.58,157.75,157.57,157.67,318300.0,157.58,157.75,157.57,157.67,318300.0
2012-01-05 13:40:00,157.66,157.79,157.65,157.73,161000.0,157.66,157.79,157.65,157.73,161000.0
2012-01-05 13:45:00,157.71,157.87,157.7,157.85,155800.0,157.71,157.87,157.7,157.85,155800.0
2012-01-05 13:50:00,157.84,157.85,157.7,157.79,309900.0,157.84,157.85,157.7,157.79,309900.0
2012-01-05 13:55:00,157.79,157.88,157.75,157.8,97800.0,157.79,157.88,157.75,157.8,97800.0
2012-01-05 14:00:00,157.8,157.85,157.76,157.85,35700.0,157.8,157.85,157.76,157.85,35700.0
2012-01-05 14:05:00,157.84,157.99,157.8,157.83,108600.0,157.84,157.99,157.8,157.83,108600.0
2012-01-05 14:10:00,157.81,157.99,157.81,157.96,51900.0,157.81,157.99,157.81,157.96,51900.0
2012-01-05 14:15:00,157.95,157.96,157.83,157.89,63700.0,157.95,157.96,157.83,157.89,63700.0
2012-01-05 14:20:00,157.88,157.9,157.78,157.79,98800.0,157.88,157.9,157.78,157.79,98800.0
2012-01-05 14:25:00,157.78,157.81,157.63,157.68,117400.0,157.78,157.81,157.63,157.68,117400.0
2012-01-05 14:30:00,157.67,157.74,157.66,157.72,137700.0,157.67,157.74,157.66,157.72,137700.0
2012-01-05 14:35:00,157.72,157.73,157.56,157.6,158100.0,157.72,157.73,157.56,157.6,158100.0
2012-01-05 14:40:00,157.61,157.79,157.59,157.7,63700.0,157.61,157.79,157.59,157.7,63700.0
2012-01-05 14:45:00,157.69,157.74,157.66,157.68,61100.0,157.69,157.74,157.66,157.68,61100.0
2012-01-05 14:50:00,157.68,157.86,157.66,157.66,227000.0,157.68,157.86,157.66,157.66,227000.0
2012-01-05 14:55:00,157.66,157.74,157.54,157.54,71700.0,157.66,157.74,157.54,157.54,71700.0
2012-01-05 15:00:00,157.56,157.77,157.55,157.77,61000.0,157.56,157.77,157.55,157.77,61000.0
2012-01-05 15:05:00,157.75,157.77,157.62,157.66,39700.0,157.75,157.77,157.62,157.66,39700.0
2012-01-05 15:10:00,157.66,157.66,157.53,157.56,49400.0,157.66,157.66,157.53,157.56,49400.0
2012-01-05 15:15:00,157.56,157.66,157.53,157.65,105700.0,157.56,157.66,157.53,157.65,105700.0
2012-01-05 15:20:00,157.67,157.67,157.57,157.65,39300.0,157.67,157.67,157.57,157.65,39300.0
2012-01-05 15:25:00,157.66,157.67,157.57,157.59,33000.0,157.66,157.67,157.57,157.59,33000.0
2012-01-05 15:30:00,157.6,157.72,157.58,157.58,58100.0,157.6,157.72,157.58,157.58,58100.0
2012-01-05 15:35:00,157.57,157.75,157.56,157.74,119200.0,157.57,157.75,157.56,157.74,119200.0
2012-01-05 15:40:00,157.74,158.0,157.73,158.0,287600.0,157.74,158.0,157.73,158.0,287600.0
2012-01-05 15:45:00,158.0,158.03,157.94,157.98,111300.0,158.0,158.03,157.94,157.98,111300.0
2012-01-05 15:50:00,157.98,157.99,157.79,157.81,123000.0,157.98,157.99,157.79,157.81,123000.0
2012-01-05 15:55:00,157.8,157.83,157.72,157.74,230500.0,157.8,157.83,157.72,157.74,230500.0
2012-01-06 09:30:00,158.59,158.63,158.0,158.14,308400.0,158.59,158.63,158.0,158.14,308400.0
2012-01-06 09:35:00,158.15,158.18,157.96,158.02,328200.0,158.15,158.18,157.96,158.02,328200.0
2012-01-06 09:40:00,158.02,158.06,157.55,157.78,487200.0,158.02,158.06,157.55,157.78,487200.0
2012-01-06 09:45:00,157.76,157.89,157.63,157.77,209600.0,157.76,157.89,157.63,157.77,209600.0
2012-01-06 09:50:00,157.77,157.78,156.87,157.08,606800.0,157.77,157.78,156.87,157.08,606800.0
2012-01-06 09:55:00,157.08,157.41,157.05,157.38,270700.0,157.08,157.41,157.05,157.38,270700.0
2012-01-06 10:00:00,157.39,157.41,157.15,157.29,367900.0,157.39,157.41,157.15,157.29,367900.0
2012-01-06 10:05:00,157.29,157.33,157.09,157.15,213900.0,157.29,157.33,157.09,157.15,213900.0
2012-01-06 10:10:00,157.15,157.32,157.11,157.2,163900.0,157.15,157.32,157.11,157.2,163900.0
2012-01-06 10:15:00,157.19,157.32,156.97,157.09,201800.0,157.19,157.32,156.97,157.09,201800.0
2012-01-06 10:20:00,157.09,157.09,156.69,156.98,274300.0,157.09,157.09,156.69,156.98,274300.0
2012-01-06 10:25:00,156.98,157.0,156.38,156.56,309000.0,156.98,157.0,156.38,156.56,309000.0
2012-01-06 10:30:00,156.54,156.85,156.54,156.84,164200.0,156.54,156.85,156.54,156.84,164200.0
2012-01-06 10:35:00,156.84,156.98,156.8,156.89,172900.0,156.84,156.98,156.8,156.89,172900.0
2012-01-06 10:40:00,156.91,157.06,156.68,157.05,147600.0,156.91,157.06,156.68,157.05,147600.0
2012-01-06 10:45:00,157.05,157.19,157.04,157.19,85800.0,157.05,157.19,157.04,157.19,85800.0
2012-01-06 10:50:00,157.18,157.32,157.04,157.06,125100.0,157.18,157.32,157.04,157.06,125100.0
2012-01-06 10:55:00,157.1,157.22,157.02,157.17,296400.0,157.1,157.22,157.02,157.17,296400.0
2012-01-06 11:00:00,157.17,157.45,157.1,157.25,145700.0,157.17,157.45,157.1,157.25,145700.0
2012-01-06 11:05:00,157.3,157.72,157.3,157.65,179500.0,157.3,157.72,157.3,157.65,179500.0
2012-01-06 11:10:00,157.64,157.74,157.57,157.62,128400.0,157.64,157.74,157.57,157.62,128400.0
2012-01-06 11:15:00,157.63,157.77,157.63,157.68,51800.0,157.63,157.77,157.63,157.68,51800.0
2012-01-06 11:20:00,157.67,157.76,157.58,157.67,112800.0,157.67,157.76,157.58,157.67,112800.0
2012-01-06 11:25:00,157.66,157.72,157.56,157.67,73800.0,157.66,157.72,157.56,157.67,73800.0
2012-01-06 11:30:00,157.67,157.76,157.55,157.69,97800.0,157.67,157.76,157.55,157.69,97800.0
2012-01-06 11:35:00,157.64,157.72,157.52,157.54,69200.0,157.64,157.72,157.52,157.54,69200.0
2012-01-06 11:40:00,157.53,157.57,157.45,157.55,47100.0,157.53,157.57,157.45,157.55,47100.0
2012-01-06 11:45:00,157.54,157.64,157.38,157.46,69900.0,157.54,157.64,157.38,157.46,69900.0
2012-01-06 11:50:00,157.43,157.48,157.27,157.32,46500.0,157.43,157.48,157.27,157.32,46500.0
2012-01-06 11:55:00,157.33,157.37,157.27,157.28,157700.0,157.33,157.37,157.27,157.28,157700.0
2012-01-06 12:00:00,157.31,157.35,157.1,157.11,233000.0,157.31,157.35,157.1,157.11,233000.0
2012-01-06 12:05:00,157.11,157.2,157.08,157.11,118000.0,157.11,157.2,157.08,157.11,118000.0
2012-01-06 12:10:00,157.11,157.42,157.08,157.35,68300.0,157.11,157.42,157.08,157.35,68300.0
2012-01-06 12:15:00,157.33,157.35,157.16,157.2,78500.0,157.33,157.35,157.16,157.2,78500.0
2012-01-06 12:20:00,157.2,157.55,157.19,157.42,86700.0,157.2,157.55,157.19,157.42,86700.0
2012-01-06 12:25:00,157.43,157.52,157.39,157.49,27900.0,157.43,157.52,157.39,157.49,27900.0
2012-01-06 12:30:00,157.49,157.65,157.44,157.58,49300.0,157.49,157.65,157.44,157.58,49300.0
2012-01-06 12:35:00,157.57,157.65,157.38,157.42,37900.0,157.57,157.65,157.38,157.42,37900.0
2012-01-06 12:40:00,157.41,157.43,157.27,157.38,42100.0,157.41,157.43,157.27,157.38,42100.0
2012-01-06 12:45:00,157.37,157.37,157.2,157.34,41000.0,157.37,157.37,157.2,157.34,41000.0
2012-01-06 12:50:00,157.33,157.51,157.27,157.45,55500.0,157.33,157.51,157.27,157.45,55500.0
2012-01-06 12:55:00,157.44,157.46,157.17,157.24,73700.0,157.44,157.46,157.17,157.24,73700.0
2012-01-06 13:00:00,157.24,157.4,157.18,157.19,45700.0,157.24,157.4,157.18,157.19,45700.0
2012-01-06 13:05:00,157.2,157.39,157.16,157.33,51900.0,157.2,157.39,157.16,157.33,51900.0
2012-01-06 13:10:00,157.32,157.34,157.18,157.27,30200.0,157.32,157.34,157.18,157.27,30200.0
2012-01-06 13:15:00,157.27,157.35,157.24,157.25,46000.0,157.27,157.35,157.24,157.25,46000.0
2012-01-06 13:20:00,157.25,157.32,157.08,157.18,50000.0,157.25,157.32,157.08,157.18,50000.0
2012-01-06 13:25:00,157.17,157.19,157.09,157.17,83800.0,157.17,157.19,157.09,157.17,83800.0
2012-01-06 13:30:00,157.16,157.38,157.14,157.32,94400.0,157.16,157.38,157.14,157.32,94400.0
2012-01-06 13:35:00,157.31,157.36,157.2,157.21,203200.0,157.31,157.36,157.2,157.21,203200.0
2012-01-06 13:40:00,157.21,157.45,157.21,157.43,42500.0,157.21,157.45,157.21,157.43,42500.0
2012-01-06 13:45:00,157.42,157.42,157.22,157.33,62300.0,157.42,157.42,157.22,157.33,62300.0
2012-01-06 13:50:00,157.32,157.36,157.24,157.35,46500.0,157.32,157.36,157.24,157.35,46500.0
2012-01-06 13:55:00,157.34,157.45,157.29,157.3,57700.0,157.34,157.45,157.29,157.3,57700.0
2012-01-06 14:00:00,157.28,157.33,157.25,157.26,35800.0,157.28,157.33,157.25,157.26,35800.0
2012-01-06 14:05:00,157.26,157.35,157.26,157.32,20500.0,157.26,157.35,157.26,157.32,20500.0
2012-01-06 14:10:00,157.32,157.32,157.17,157.2,62800.0,157.32,157.32,157.17,157.2,62800.0
2012-01-06 14:15:00,157.19,157.2,157.12,157.17,40900.0,157.19,157.2,157.12,157.17,40900.0
2012-01-06 14:20:00,157.18,157.33,157.18,157.3,38500.0,157.18,157.33,157.18,157.3,38500.0
2012-01-06 14:25:00,157.27,157.28,157.24,157.28,14300.0,157.27,157.28,157.24,157.28,14300.0
2012-01-06 14:30:00,157.25,157.31,157.25,157.26,33800.0,157.25,157.31,157.25,157.26,33800.0
2012-01-06 14:35:00,157.27,157.31,157.25,157.31,21300.0,157.27,157.31,157.25,157.31,21300.0
2012-01-06 14:40:00,157.3,157.33,157.28,157.28,16100.0,157.3,157.33,157.28,157.28,16100.0
2012-01-06 14:45:00,157.29,157.29,157.24,157.24,32500.0,157.29,157.29,157.24,157.24,32500.0
2012-01-06 14:50:00,157.25,157.27,157.23,157.27,32500.0,157.25,157.27,157.23,157.27,32500.0
2012-01-06 14:55:00,157.25,157.29,157.24,157.26,36600.0,157.25,157.29,157.24,157.26,36600.0
2012-01-06 15:00:00,157.25,157.25,157.21,157.21,41100.0,157.25,157.25,157.21,157.21,41100.0
2012-01-06 15:05:00,157.23,157.23,157.2,157.22,19800.0,157.23,157.23,157.2,157.22,19800.0
2012-01-06 15:10:00,157.22,157.25,157.21,157.22,32200.0,157.22,157.25,157.21,157.22,32200.0
2012-01-06 15:15:00,157.23,157.23,157.16,157.17,28900.0,157.23,157.23,157.16,157.17,28900.0
2012-01-06 15:20:00,157.17,157.22,157.17,157.18,30700.0,157.17,157.22,157.17,157.18,30700.0
2012-01-06 15:25:00,157.18,157.23,157.17,157.22,19400.0,157.18,157.23,157.17,157.22,19400.0
2012-01-06 15:30:00,157.2,157.22,157.18,157.18,40600.0,157.2,157.22,157.18,157.18,40600.0
2012-01-06 15:35:00,157.19,157.21,157.18,157.2,76800.0,157.19,157.21,157.18,157.2,76800.0
2012-01-06 15:40:00,157.2,157.22,157.18,157.19,90000.0,157.2,157.22,157.18,157.19,90000.0
2012-01-06 15:45:00,157.18,157.2,157.15,157.19,109400.0,157.18,157.2,157.15,157.19,109400.0
2012-01-06 15:50:00,157.19,157.19,157.13,157.14,75000.0,157.19,157.19,157.13,157.14,75000.0
2012-01-06 15:55:00,157.13,157.2,157.12,157.19,192600.0,157.13,157.2,157.12,157.19,192600.0
2012-01-09 09:30:00,157.39,157.47,157.17,157.31,181900.0,157.39,157.47,157.17,157.31,181900.0
2012-01-09 09:35:00,157.3,157.43,157.16,157.43,93900.0,157.3,157.43,157.16,157.43,93900.0
2012-01-09 09:40:00,157.43,157.43,156.95,157.05,169000.0,157.43,157.43,156.95,157.05,169000.0
2012-01-09 09:45:00,157.06,157.18,156.91,157.04,294300.0,157.06,157.18,156.91,157.04,294300.0
2012-01-09 09:50:00,157.04,157.24,157.04,157.14,83800.0,157.04,157.24,157.04,157.14,83800.0
2012-01-09 09:55:00,157.15,157.25,157.07,157.19,79100.0,157.15,157.25,157.07,157.19,79100.0
2012-01-09 10:00:00,157.21,157.28,157.0,157.11,91700.0,157.21,157.28,157.0,157.11,91700.0
2012-01-09 10:05:00,157.11,157.43,157.11,157.43,100400.0,157.11,157.43,157.11,157.43,100400.0
2012-01-09 10:10:00,157.44,157.52,157.4,157.46,85300.0,157.44,157.52,157.4,157.46,85300.0
2012-01-09 10:15:00,157.48,157.59,157.47,157.51,87200.0,157.48,157.59,157.47,157.51,87200.0
2012-01-09 10:20:00,157.53,157.57,157.32,157.33,94000.0,157.53,157.57,157.32,157.33,94000.0
2012-01-09 10:25:00,157.33,157.52,157.33,157.47,106700.0,157.33,157.52,157.33,157.47,106700.0
2012-01-09 10:30:00,157.47,157.55,157.42,157.42,85500.0,157.47,157.55,157.42,157.42,85500.0
2012-01-09 10:35:00,157.41,157.5,157.38,157.45,238300.0,157.41,157.5,157.38,157.45,238300.0
2012-01-09 10:40:00,157.42,157.47,157.14,157.14,160300.0,157.42,157.47,157.14,157.14,160300.0
2012-01-09 10:45:00,157.14,157.19,156.92,156.94,199800.0,157.14,157.19,156.92,156.94,199800.0
2012-01-09 10:50:00,156.93,157.0,156.66,156.86,149100.0,156.93,157.0,156.66,156.86,149100.0
2012-01-09 10:55:00,156.86,156.98,156.83,156.95,74400.0,156.86,156.98,156.83,156.95,74400.0
2012-01-09 11:00:00,156.94,157.03,156.86,156.95,68500.0,156.94,157.03,156.86,156.95,68500.0
2012-01-09 11:05:00,156.91,156.91,156.63,156.7,142100.0,156.91,156.91,156.63,156.7,142100.0
2012-01-09 11:10:00,156.7,156.79,156.57,156.74,188900.0,156.7,156.79,156.57,156.74,188900.0
2012-01-09 11:15:00,156.75,156.84,156.64,156.66,91400.0,156.75,156.84,156.64,156.66,91400.0
2012-01-09 11:20:00,156.65,156.85,156.6,156.83,49300.0,156.65,156.85,156.6,156.83,49300.0
2012-01-09 11:25:00,156.81,156.93,156.81,156.89,46700.0,156.81,156.93,156.81,156.89,46700.0
2012-01-09 11:30:00,156.89,156.96,156.88,156.95,44900.0,156.89,156.96,156.88,156.95,44900.0
2012-01-09 11:35:00,156.96,157.12,156.9,157.08,183600.0,156.96,157.12,156.9,157.08,183600.0
2012-01-09 11:40:00,157.08,157.23,156.99,157.15,155900.0,157.08,157.23,156.99,157.15,155900.0
2012-01-09 11:45:00,157.17,157.24,157.13,157.17,38500.0,157.17,157.24,157.13,157.17,38500.0
2012-01-09 11:50:00,157.18,157.25,157.11,157.23,189900.0,157.18,157.25,157.11,157.23,189900.0
2012-01-09 11:55:00,157.23,157.27,157.12,157.18,280700.0,157.23,157.27,157.12,157.18,280700.0
2012-01-09 12:00:00,157.2,157.22,157.11,157.13,101200.0,157.2,157.22,157.11,157.13,101200.0
2012-01-09 12:05:00,157.12,157.19,157.12,157.14,46700.0,157.12,157.19,157.12,157.14,46700.0
2012-01-09 12:10:00,157.13,157.14,157.1,157.13,87500.0,157.13,157.14,157.1,157.13,87500.0
2012-01-09 12:15:00,157.14,157.15,157.0,157.02,31300.0,157.14,157.15,157.0,157.02,31300.0
2012-01-09 12:20:00,157.02,157.04,156.73,156.84,73400.0,157.02,157.04,156.73,156.84,73400.0
2012-01-09 12:25:00,156.84,156.98,156.81,156.98,16500.0,156.84,156.98,156.81,156.98,16500.0
2012-01-09 12:30:00,156.97,157.13,156.89,157.08,35100.0,156.97,157.13,156.89,157.08,35100.0
2012-01-09 12:35:00,157.09,157.11,156.99,157.0,38400.0,157.09,157.11,156.99,157.0,38400.0
2012-01-09 12:40:00,157.0,157.05,156.88,156.92,28800.0,157.0,157.05,156.88,156.92,28800.0
2012-01-09 12:45:00,156.94,157.02,156.92,156.95,47000.0,156.94,157.02,156.92,156.95,47000.0
2012-01-09 12:50:00,156.95,156.99,156.84,156.9,52600.0,156.95,156.99,156.84,156.9,52600.0
2012-01-09 12:55:00,156.88,156.89,156.71,156.71,148100.0,156.88,156.89,156.71,156.71,148100.0
2012-01-09 13:00:00,156.73,156.82,156.66,156.73,87400.0,156.73,156.82,156.66,156.73,87400.0
2012-01-09 13:05:00,156.72,156.75,156.62,156.63,27900.0,156.72,156.75,156.62,156.63,27900.0
2012-01-09 13:10:00,156.62,156.64,156.51,156.59,121200.0,156.62,156.64,156.51,156.59,121200.0
2012-01-09 13:15:00,156.59,156.6,156.48,156.5,68500.0,156.59,156.6,156.48,156.5,68500.0
2012-01-09 13:20:00,156.52,156.57,156.37,156.38,136500.0,156.52,156.57,156.37,156.38,136500.0
2012-01-09 13:25:00,156.38,156.44,156.19,156.41,137700.0,156.38,156.44,156.19,156.41,137700.0
2012-01-09 13:30:00,156.43,156.69,156.41,156.58,163700.0,156.43,156.69,156.41,156.58,163700.0
2012-01-09 13:35:00,156.58,156.6,156.52,156.53,67300.0,156.58,156.6,156.52,156.53,67300.0
2012-01-09 13:40:00,156.53,156.63,156.51,156.59,68500.0,156.53,156.63,156.51,156.59,68500.0
2012-01-09 13:45:00,156.59,156.66,156.57,156.66,32200.0,156.59,156.66,156.57,156.66,32200.0
2012-01-09 13:50:00,156.64,156.69,156.56,156.56,24000.0,156.64,156.69,156.56,156.56,24000.0
2012-01-09 13:55:00,156.57,156.59,156.45,156.53,57300.0,156.57,156.59,156.45,156.53,57300.0
2012-01-09 14:00:00,156.53,156.65,156.47,156.63,77700.0,156.53,156.65,156.47,156.63,77700.0
2012-01-09 14:05:00,156.63,156.67,156.61,156.64,29300.0,156.63,156.67,156.61,156.64,29300.0
2012-01-09 14:10:00,156.63,156.63,156.57,156.61,25100.0,156.63,156.63,156.57,156.61,25100.0
2012-01-09 14:15:00,156.62,156.68,156.59,156.65,41100.0,156.62,156.68,156.59,156.65,41100.0
2012-01-09 14:20:00,156.65,156.67,156.59,156.59,64900.0,156.65,156.67,156.59,156.59,64900.0
2012-01-09 14:25:00,156.59,156.66,156.59,156.62,45500.0,156.59,156.66,156.59,156.62,45500.0
2012-01-09 14:30:00,156.62,156.71,156.59,156.69,52100.0,156.62,156.71,156.59,156.69,52100.0
2012-01-09 14:35:00,156.68,156.7,156.62,156.62,71400.0,156.68,156.7,156.62,156.62,71400.0
2012-01-09 14:40:00,156.62,156.64,156.5,156.52,45500.0,156.62,156.64,156.5,156.52,45500.0
2012-01-09 14:45:00,156.52,156.53,156.37,156.44,73000.0,156.52,156.53,156.37,156.44,73000.0
2012-01-09 14:50:00,156.43,156.45,156.33,156.38,119000.0,156.43,156.45,156.33,156.38,119000.0
2012-01-09 14:55:00,156.38,156.4,156.35,156.38,22400.0,156.38,156.4,156.35,156.38,22400.0
2012-01-09 15:00:00,156.38,156.46,156.36,156.42,54600.0,156.38,156.46,156.36,156.42,54600.0
2012-01-09 15:05:00,156.43,156.45,156.38,156.42,44700.0,156.43,156.45,156.38,156.42,44700.0
2012-01-09 15:10:00,156.42,156.43,156.28,156.31,130000.0,156.42,156.43,156.28,156.31,130000.0
2012-01-09 15:15:00,156.3,156.36,156.24,156.33,149800.0,156.3,156.36,156.24,156.33,149800.0
2012-01-09 15:20:00,156.33,156.33,156.22,156.27,52800.0,156.33,156.33,156.22,156.27,52800.0
2012-01-09 15:25:00,156.28,156.31,156.26,156.27,30100.0,156.28,156.31,156.26,156.27,30100.0
2012-01-09 15:30:00,156.26,156.36,156.26,156.32,34500.0,156.26,156.36,156.26,156.32,34500.0
2012-01-09 15:35:00,156.3,156.41,156.3,156.39,87200.0,156.3,156.41,156.3,156.39,87200.0
2012-01-09 15:40:00,156.4,156.44,156.37,156.41,56200.0,156.4,156.44,156.37,156.41,56200.0
2012-01-09 15:45:00,156.41,156.49,156.4,156.45,178800.0,156.41,156.49,156.4,156.45,178800.0
2012-01-09 15:50:00,156.44,156.55,156.43,156.52,115700.0,156.44,156.55,156.43,156.52,115700.0
2012-01-09 15:55:00,156.54,156.54,156.45,156.5,211500.0,156.54,156.54,156.45,156.5,211500.0
2012-01-10 09:30:00,158.96,159.05,158.83,158.98,270000.0,158.96,159.05,158.83,158.98,270000.0
2012-01-10 09:35:00,158.99,159.04,158.75,158.82,261800.0,158.99,159.04,158.75,158.82,261800.0
2012-01-10 09:40:00,158.84,158.92,158.55,158.67,256500.0,158.84,158.92,158.55,158.67,256500.0
2012-01-10 09:45:00,158.68,158.77,158.66,158.71,153200.0,158.68,158.77,158.66,158.71,153200.0
2012-01-10 09:50:00,158.7,158.86,158.58,158.62,147100.0,158.7,158.86,158.58,158.62,147100.0
2012-01-10 09:55:00,158.62,158.94,158.62,158.94,94300.0,158.62,158.94,158.62,158.94,94300.0
2012-01-10 10:00:00,158.94,159.26,158.94,159.26,331800.0,158.94,159.26,158.94,159.26,331800.0
2012-01-10 10:05:00,159.27,159.28,159.12,159.14,89900.0,159.27,159.28,159.12,159.14,89900.0
2012-01-10 10:10:00,159.14,159.15,159.03,159.13,103600.0,159.14,159.15,159.03,159.13,103600.0
2012-01-10 10:15:00,159.13,159.22,159.02,159.02,137000.0,159.13,159.22,159.02,159.02,137000.0
2012-01-10 10:20:00,159.02,159.06,158.94,159.04,81000.0,159.02,159.06,158.94,159.04,81000.0
2012-01-10 10:25:00,159.06,159.13,158.83,158.9,73900.0,159.06,159.13,158.83,158.9,73900.0
2012-01-10 10:30:00,158.89,158.97,158.83,158.97,82600.0,158.89,158.97,158.83,158.97,82600.0
2012-01-10 10:35:00,158.98,159.12,158.9,158.93,102400.0,158.98,159.12,158.9,158.93,102400.0
2012-01-10 10:40:00,158.93,159.07,158.92,159.06,75900.0,158.93,159.07,158.92,159.06,75900.0
2012-01-10 10:45:00,159.06,159.23,159.06,159.1,175800.0,159.06,159.23,159.06,159.1,175800.0
2012-01-10 10:50:00,159.11,159.22,158.95,158.98,126900.0,159.11,159.22,158.95,158.98,126900.0
2012-01-10 10:55:00,158.99,159.32,158.99,159.25,173200.0,158.99,159.32,158.99,159.25,173200.0
2012-01-10 11:00:00,159.24,159.29,159.0,159.04,95400.0,159.24,159.29,159.0,159.04,95400.0
2012-01-10 11:05:00,159.03,159.28,158.97,159.27,86700.0,159.03,159.28,158.97,159.27,86700.0
2012-01-10 11:10:00,159.28,159.37,159.19,159.25,190000.0,159.28,159.37,159.19,159.25,190000.0
2012-01-10 11:15:00,159.24,159.38,159.23,159.26,63100.0,159.24,159.38,159.23,159.26,63100.0
2012-01-10 11:20:00,159.27,159.38,159.27,159.3,50600.0,159.27,159.38,159.27,159.3,50600.0
2012-01-10 11:25:00,159.32,159.47,159.11,159.17,168100.0,159.32,159.47,159.11,159.17,168100.0
2012-01-10 11:30:00,159.15,159.18,159.05,159.12,54200.0,159.15,159.18,159.05,159.12,54200.0
2012-01-10 11:35:00,159.12,159.17,158.98,159.09,132000.0,159.12,159.17,158.98,159.09,132000.0
2012-01-10 11:40:00,159.09,159.14,159.06,159.11,116800.0,159.09,159.14,159.06,159.11,116800.0
2012-01-10 11:45:00,159.13,159.21,159.09,159.09,145600.0,159.13,159.21,159.09,159.09,145600.0
2012-01-10 11:50:00,159.09,159.37,159.08,159.33,81500.0,159.09,159.37,159.08,159.33,81500.0
2012-01-10 11:55:00,159.35,159.37,159.09,159.14,54900.0,159.35,159.37,159.09,159.14,54900.0
2012-01-10 12:00:00,159.15,159.23,159.04,159.1,47900.0,159.15,159.23,159.04,159.1,47900.0
2012-01-10 12:05:00,159.1,159.19,159.06,159.18,29900.0,159.1,159.19,159.06,159.18,29900.0
2012-01-10 12:10:00,159.16,159.18,159.07,159.08,32100.0,159.16,159.18,159.07,159.08,32100.0
2012-01-10 12:15:00,159.05,159.09,159.01,159.06,60900.0,159.05,159.09,159.01,159.06,60900.0
2012-01-10 12:20:00,159.05,159.18,159.05,159.06,43800.0,159.05,159.18,159.05,159.06,43800.0
2012-01-10 12:25:00,159.05,159.07,158.84,158.89,285500.0,159.05,159.07,158.84,158.89,285500.0
2012-01-10 12:30:00,158.89,158.94,158.79,158.88,76300.0,158.89,158.94,158.79,158.88,76300.0
2012-01-10 12:35:00,158.88,159.01,158.87,158.99,37600.0,158.88,159.01,158.87,158.99,37600.0
2012-01-10 12:40:00,158.99,158.99,158.81,158.88,72200.0,158.99,158.99,158.81,158.88,72200.0
2012-01-10 12:45:00,158.89,158.9,158.73,158.75,77500.0,158.89,158.9,158.73,158.75,77500.0
2012-01-10 12:50:00,158.77,158.78,158.61,158.67,69500.0,158.77,158.78,158.61,158.67,69500.0
2012-01-10 12:55:00,158.67,158.82,158.57,158.75,100500.0,158.67,158.82,158.57,158.75,100500.0
2012-01-10 13:00:00,158.78,158.8,158.67,158.7,39300.0,158.78,158.8,158.67,158.7,39300.0
2012-01-10 13:05:00,158.71,158.78,158.57,158.6,62000.0,158.71,158.78,158.57,158.6,62000.0
2012-01-10 13:10:00,158.61,158.63,158.54,158.58,45000.0,158.61,158.63,158.54,158.58,45000.0
2012-01-10 13:15:00,158.59,158.74,158.55,158.71,78100.0,158.59,158.74,158.55,158.71,78100.0
2012-01-10 13:20:00,158.7,158.7,158.51,158.64,103800.0,158.7,158.7,158.51,158.64,103800.0
2012-01-10 13:25:00,158.63,158.7,158.47,158.57,124400.0,158.63,158.7,158.47,158.57,124400.0
2012-01-10 13:30:00,158.58,158.77,158.54,158.77,117100.0,158.58,158.77,158.54,158.77,117100.0
2012-01-10 13:35:00,158.78,158.81,158.7,158.79,49100.0,158.78,158.81,158.7,158.79,49100.0
2012-01-10 13:40:00,158.78,158.87,158.78,158.83,49500.0,158.78,158.87,158.78,158.83,49500.0
2012-01-10 13:45:00,158.83,158.85,158.7,158.7,54900.0,158.83,158.85,158.7,158.7,54900.0
2012-01-10 13:50:00,158.69,158.8,158.65,158.69,31200.0,158.69,158.8,158.65,158.69,31200.0
2012-01-10 13:55:00,158.71,158.76,158.7,158.7,27500.0,158.71,158.76,158.7,158.7,27500.0
2012-01-10 14:00:00,158.72,158.72,158.58,158.58,28600.0,158.72,158.72,158.58,158.58,28600.0
2012-01-10 14:05:00,158.59,158.67,158.59,158.61,33100.0,158.59,158.67,158.59,158.61,33100.0
2012-01-10 14:10:00,158.6,158.69,158.59,158.67,28100.0,158.6,158.69,158.59,158.67,28100.0
2012-01-10 14:15:00,158.66,158.77,158.66,158.77,36900.0,158.66,158.77,158.66,158.77,36900.0
2012-01-10 14:20:00,158.77,158.77,158.72,158.74,30200.0,158.77,158.77,158.72,158.74,30200.0
2012-01-10 14:25:00,158.74,158.77,158.61,158.61,47000.0,158.74,158.77,158.61,158.61,47000.0
2012-01-10 14:30:00,158.63,158.69,158.61,158.67,24600.0,158.63,158.69,158.61,158.67,24600.0
2012-01-10 14:35:00,158.67,158.78,158.66,158.78,37300.0,158.67,158.78,158.66,158.78,37300.0
2012-01-10 14:40:00,158.78,158.8,158.74,158.76,36800.0,158.78,158.8,158.74,158.76,36800.0
2012-01-10 14:45:00,158.76,158.84,158.76,158.83,46800.0,158.76,158.84,158.76,158.83,46800.0
2012-01-10 14:50:00,158.83,158.86,158.74,158.77,44100.0,158.83,158.86,158.74,158.77,44100.0
2012-01-10 14:55:00,158.78,158.81,158.72,158.75,28400.0,158.78,158.81,158.72,158.75,28400.0
2012-01-10 15:00:00,158.74,158.79,158.73,158.78,56900.0,158.74,158.79,158.73,158.78,56900.0
2012-01-10 15:05:00,158.78,158.94,158.77,158.85,131700.0,158.78,158.94,158.77,158.85,131700.0
2012-01-10 15:10:00,158.86,158.86,158.8,158.84,18600.0,158.86,158.86,158.8,158.84,18600.0
2012-01-10 15:15:00,158.84,158.86,158.82,158.86,36100.0,158.84,158.86,158.82,158.86,36100.0
2012-01-10 15:20:00,158.87,158.89,158.81,158.83,29300.0,158.87,158.89,158.81,158.83,29300.0
2012-01-10 15:25:00,158.83,158.84,158.77,158.79,52000.0,158.83,158.84,158.77,158.79,52000.0
2012-01-10 15:30:00,158.79,158.81,158.76,158.79,77600.0,158.79,158.81,158.76,158.79,77600.0
2012-01-10 15:35:00,158.78,158.78,158.67,158.67,67900.0,158.78,158.78,158.67,158.67,67900.0
2012-01-10 15:40:00,158.67,158.71,158.64,158.67,117800.0,158.67,158.71,158.64,158.67,117800.0
2012-01-10 15:45:00,158.68,158.72,158.58,158.59,117400.0,158.68,158.72,158.58,158.59,117400.0
2012-01-10 15:50:00,158.59,158.63,158.55,158.56,107900.0,158.59,158.63,158.55,158.56,107900.0
2012-01-10 15:55:00,158.56,158.67,158.54,158.65,280800.0,158.56,158.67,158.54,158.65,280800.0
2012-01-11 09:30:00,159.34,159.37,158.99,159.0,309100.0,159.34,159.37,158.99,159.0,309100.0
2012-01-11 09:35:00,159.02,159.13,158.94,159.0,112200.0,159.02,159.13,158.94,159.0,112200.0
2012-01-11 09:40:00,159.0,159.41,159.0,159.27,219700.0,159.0,159.41,159.0,159.27,219700.0
2012-01-11 09:45:00,159.29,159.47,159.25,159.42,239800.0,159.29,159.47,159.25,159.42,239800.0
2012-01-11 09:50:00,159.42,159.54,159.34,159.39,149600.0,159.42,159.54,159.34,159.39,149600.0
2012-01-11 09:55:00,159.39,159.4,159.09,159.14,119000.0,159.39,159.4,159.09,159.14,119000.0
2012-01-11 10:00:00,159.17,159.23,158.95,159.02,159800.0,159.17,159.23,158.95,159.02,159800.0
2012-01-11 10:05:00,159.01,159.09,158.91,159.08,103900.0,159.01,159.09,158.91,159.08,103900.0
2012-01-11 10:10:00,159.09,159.18,159.05,159.13,76800.0,159.09,159.18,159.05,159.13,76800.0
2012-01-11 10:15:00,159.16,159.24,159.11,159.19,98800.0,159.16,159.24,159.11,159.19,98800.0
2012-01-11 10:20:00,159.17,159.37,159.11,159.32,70400.0,159.17,159.37,159.11,159.32,70400.0
2012-01-11 10:25:00,159.33,159.41,159.32,159.4,128400.0,159.33,159.41,159.32,159.4,128400.0
2012-01-11 10:30:00,159.39,159.39,159.13,159.35,100900.0,159.39,159.39,159.13,159.35,100900.0
2012-01-11 10:35:00,159.35,159.64,159.31,159.62,117800.0,159.35,159.64,159.31,159.62,117800.0
2012-01-11 10:40:00,159.62,159.73,159.56,159.7,120000.0,159.62,159.73,159.56,159.7,120000.0
2012-01-11 10:45:00,159.69,159.92,159.67,159.76,199200.0,159.69,159.92,159.67,159.76,199200.0
2012-01-11 10:50:00,159.76,159.81,159.65,159.68,85300.0,159.76,159.81,159.65,159.68,85300.0
2012-01-11 10:55:00,159.7,159.72,159.52,159.58,84100.0,159.7,159.72,159.52,159.58,84100.0
2012-01-11 11:00:00,159.58,159.97,159.57,159.86,296000.0,159.58,159.97,159.57,159.86,296000.0
2012-01-11 11:05:00,159.86,159.96,159.57,159.6,173000.0,159.86,159.96,159.57,159.6,173000.0
2012-01-11 11:10:00,159.6,159.66,159.45,159.49,62000.0,159.6,159.66,159.45,159.49,62000.0
2012-01-11 11:15:00,159.49,159.79,159.49,159.76,58200.0,159.49,159.79,159.49,159.76,58200.0
2012-01-11 11:20:00,159.77,159.8,159.7,159.74,51500.0,159.77,159.8,159.7,159.74,51500.0
2012-01-11 11:25:00,159.72,159.84,159.49,159.5,98000.0,159.72,159.84,159.49,159.5,98000.0
2012-01-11 11:30:00,159.5,159.82,159.5,159.81,81900.0,159.5,159.82,159.5,159.81,81900.0
2012-01-11 11:35:00,159.82,159.92,159.76,159.81,87100.0,159.82,159.92,159.76,159.81,87100.0
2012-01-11 11:40:00,159.81,159.96,159.81,159.88,67700.0,159.81,159.96,159.81,159.88,67700.0
2012-01-11 11:45:00,159.89,160.05,159.87,159.96,179000.0,159.89,160.05,159.87,159.96,179000.0
2012-01-11 11:50:00,159.95,159.99,159.86,159.93,96200.0,159.95,159.99,159.86,159.93,96200.0
2012-01-11 11:55:00,159.92,159.98,159.85,159.89,56000.0,159.92,159.98,159.85,159.89,56000.0
2012-01-11 12:00:00,159.89,159.97,159.76,159.85,110000.0,159.89,159.97,159.76,159.85,110000.0
2012-01-11 12:05:00,159.86,159.89,159.73,159.78,34800.0,159.86,159.89,159.73,159.78,34800.0
2012-01-11 12:10:00,159.76,159.81,159.69,159.78,67500.0,159.76,159.81,159.69,159.78,67500.0
2012-01-11 12:15:00,159.77,159.85,159.73,159.83,42700.0,159.77,159.85,159.73,159.83,42700.0
2012-01-11 12:20:00,159.83,159.86,159.75,159.77,38000.0,159.83,159.86,159.75,159.77,38000.0
2012-01-11 12:25:00,159.78,159.79,159.63,159.65,61200.0,159.78,159.79,159.63,159.65,61200.0
2012-01-11 12:30:00,159.66,159.67,159.56,159.62,78100.0,159.66,159.67,159.56,159.62,78100.0
2012-01-11 12:35:00,159.6,159.7,159.57,159.68,49800.0,159.6,159.7,159.57,159.68,49800.0
2012-01-11 12:40:00,159.67,159.74,159.63,159.66,63100.0,159.67,159.74,159.63,159.66,63100.0
2012-01-11 12:45:00,159.64,159.85,159.64,159.74,94000.0,159.64,159.85,159.64,159.74,94000.0
2012-01-11 12:50:00,159.74,159.78,159.57,159.58,59100.0,159.74,159.78,159.57,159.58,59100.0
2012-01-11 12:55:00,159.56,159.63,159.55,159.59,40800.0,159.56,159.63,159.55,159.59,40800.0
2012-01-11 13:00:00,159.6,159.66,159.56,159.64,47900.0,159.6,159.66,159.56,159.64,47900.0
2012-01-11 13:05:00,159.65,159.7,159.61,159.66,46700.0,159.65,159.7,159.61,159.66,46700.0
2012-01-11 13:10:00,159.64,159.67,159.47,159.52,44600.0,159.64,159.67,159.47,159.52,44600.0
2012-01-11 13:15:00,159.53,159.54,159.41,159.42,70400.0,159.53,159.54,159.41,159.42,70400.0
2012-01-11 13:20:00,159.41,159.44,159.34,159.37,50000.0,159.41,159.44,159.34,159.37,50000.0
2012-01-11 13:25:00,159.36,159.42,159.29,159.33,103600.0,159.36,159.42,159.29,159.33,103600.0
2012-01-11 13:30:00,159.32,159.36,159.29,159.35,51900.0,159.32,159.36,159.29,159.35,51900.0
2012-01-11 13:35:00,159.35,159.39,159.3,159.35,41100.0,159.35,159.39,159.3,159.35,41100.0
2012-01-11 13:40:00,159.36,159.38,159.31,159.33,27500.0,159.36,159.38,159.31,159.33,27500.0
2012-01-11 13:45:00,159.32,159.48,159.31,159.47,38600.0,159.32,159.48,159.31,159.47,38600.0
2012-01-11 13:50:00,159.47,159.51,159.41,159.48,107100.0,159.47,159.51,159.41,159.48,107100.0
2012-01-11 13:55:00,159.47,159.49,159.41,159.42,28300.0,159.47,159.49,159.41,159.42,28300.0
2012-01-11 14:00:00,159.42,159.46,159.32,159.32,49900.0,159.42,159.46,159.32,159.32,49900.0
2012-01-11 14:05:00,159.32,159.38,159.3,159.31,29700.0,159.32,159.38,159.3,159.31,29700.0
2012-01-11 14:10:00,159.31,159.38,159.23,159.32,53600.0,159.31,159.38,159.23,159.32,53600.0
2012-01-11 14:15:00,159.33,159.34,159.29,159.31,44200.0,159.33,159.34,159.29,159.31,44200.0
2012-01-11 14:20:00,159.3,159.31,159.13,159.18,83800.0,159.3,159.31,159.13,159.18,83800.0
2012-01-11 14:25:00,159.18,159.22,159.15,159.19,41400.0,159.18,159.22,159.15,159.19,41400.0
2012-01-11 14:30:00,159.19,159.24,159.18,159.2,21800.0,159.19,159.24,159.18,159.2,21800.0
2012-01-11 14:35:00,159.19,159.27,159.19,159.26,17200.0,159.19,159.27,159.19,159.26,17200.0
2012-01-11 14:40:00,159.27,159.37,159.26,159.36,45800.0,159.27,159.37,159.26,159.36,45800.0
2012-01-11 14:45:00,159.37,159.39,159.28,159.33,131800.0,159.37,159.39,159.28,159.33,131800.0
2012-01-11 14:50:00,159.33,159.36,159.29,159.29,44000.0,159.33,159.36,159.29,159.29,44000.0
2012-01-11 14:55:00,159.29,159.36,159.29,159.34,32200.0,159.29,159.36,159.29,159.34,32200.0
2012-01-11 15:00:00,159.33,159.43,159.33,159.41,69600.0,159.33,159.43,159.33,159.41,69600.0
2012-01-11 15:05:00,159.41,159.45,159.4,159.43,50800.0,159.41,159.45,159.4,159.43,50800.0
2012-01-11 15:10:00,159.43,159.52,159.43,159.5,143100.0,159.43,159.52,159.43,159.5,143100.0
2012-01-11 15:15:00,159.5,159.58,159.5,159.55,158500.0,159.5,159.58,159.5,159.55,158500.0
2012-01-11 15:20:00,159.56,159.61,159.56,159.6,65800.0,159.56,159.61,159.56,159.6,65800.0
2012-01-11 15:25:00,159.6,159.66,159.6,159.63,75100.0,159.6,159.66,159.6,159.63,75100.0
2012-01-11 15:30:00,159.62,159.63,159.56,159.58,76200.0,159.62,159.63,159.56,159.58,76200.0
2012-01-11 15:35:00,159.58,159.71,159.58,159.7,110600.0,159.58,159.71,159.58,159.7,110600.0
2012-01-11 15:40:00,159.71,159.76,159.7,159.74,89900.0,159.71,159.76,159.7,159.74,89900.0
2012-01-11 15:45:00,159.74,159.76,159.68,159.69,113900.0,159.74,159.76,159.68,159.69,113900.0
2012-01-11 15:50:00,159.69,159.74,159.68,159.71,101100.0,159.69,159.74,159.68,159.71,101100.0
2012-01-11 15:55:00,159.7,159.73,159.62,159.66,263100.0,159.7,159.73,159.62,159.66,263100.0
2012-01-12 09:30:00,161.02,161.14,160.93,161.1,249600.0,161.02,161.14,160.93,161.1,249600.0
2012-01-12 09:35:00,161.1,161.42,161.1,161.35,409100.0,161.1,161.42,161.1,161.35,409100.0
2012-01-12 09:40:00,161.35,161.36,161.2,161.25,319900.0,161.35,161.36,161.2,161.25,319900.0
2012-01-12 09:45:00,161.26,161.28,161.15,161.24,170100.0,161.26,161.28,161.15,161.24,170100.0
2012-01-12 09:50:00,161.25,161.35,161.25,161.31,134900.0,161.25,161.35,161.25,161.31,134900.0
2012-01-12 09:55:00,161.31,161.49,161.29,161.37,261600.0,161.31,161.49,161.29,161.37,261600.0
2012-01-12 10:00:00,161.37,161.61,161.36,161.6,266100.0,161.37,161.61,161.36,161.6,266100.0
2012-01-12 10:05:00,161.6,161.62,161.34,161.36,267500.0,161.6,161.62,161.34,161.36,267500.0
2012-01-12 10:10:00,161.37,161.51,161.21,161.23,167800.0,161.37,161.51,161.21,161.23,167800.0
2012-01-12 10:15:00,161.23,161.29,160.97,161.06,225100.0,161.23,161.29,160.97,161.06,225100.0
2012-01-12 10:20:00,161.06,161.22,161.04,161.06,148000.0,161.06,161.22,161.04,161.06,148000.0
2012-01-12 10:25:00,161.08,161.14,160.91,161.1,254900.0,161.08,161.14,160.91,161.1,254900.0
2012-01-12 10:30:00,161.1,161.1,160.82,160.87,135700.0,161.1,161.1,160.82,160.87,135700.0
2012-01-12 10:35:00,160.86,160.93,160.73,160.73,108600.0,160.86,160.93,160.73,160.73,108600.0
2012-01-12 10:40:00,160.73,160.78,160.49,160.56,179000.0,160.73,160.78,160.49,160.56,179000.0
2012-01-12 10:45:00,160.57,160.8,160.54,160.78,142600.0,160.57,160.8,160.54,160.78,142600.0
2012-01-12 10:50:00,160.76,160.88,160.73,160.83,82800.0,160.76,160.88,160.73,160.83,82800.0
2012-01-12 10:55:00,160.83,160.83,160.69,160.75,52000.0,160.83,160.83,160.69,160.75,52000.0
2012-01-12 11:00:00,160.75,160.86,160.69,160.86,59900.0,160.75,160.86,160.69,160.86,59900.0
2012-01-12 11:05:00,160.86,160.99,160.85,160.94,65400.0,160.86,160.99,160.85,160.94,65400.0
2012-01-12 11:10:00,160.94,160.95,160.85,160.94,102000.0,160.94,160.95,160.85,160.94,102000.0
2012-01-12 11:15:00,160.96,161.07,160.94,160.97,52500.0,160.96,161.07,160.94,160.97,52500.0
2012-01-12 11:20:00,160.96,160.96,160.79,160.82,42500.0,160.96,160.96,160.79,160.82,42500.0
2012-01-12 11:25:00,160.83,160.95,160.8,160.86,42200.0,160.83,160.95,160.8,160.86,42200.0
2012-01-12 11:30:00,160.86,160.88,160.57,160.74,171700.0,160.86,160.88,160.57,160.74,171700.0
2012-01-12 11:35:00,160.75,160.82,160.69,160.82,43900.0,160.75,160.82,160.69,160.82,43900.0
2012-01-12 11:40:00,160.82,160.94,160.78,160.85,93900.0,160.82,160.94,160.78,160.85,93900.0
2012-01-12 11:45:00,160.85,160.87,160.8,160.83,62400.0,160.85,160.87,160.8,160.83,62400.0
2012-01-12 11:50:00,160.85,160.9,160.73,160.73,26700.0,160.85,160.9,160.73,160.73,26700.0
2012-01-12 11:55:00,160.72,160.73,160.57,160.7,68700.0,160.72,160.73,160.57,160.7,68700.0
2012-01-12 12:00:00,160.72,160.8,160.52,160.55,83800.0,160.72,160.8,160.52,160.55,83800.0
2012-01-12 12:05:00,160.53,160.59,160.45,160.54,101600.0,160.53,160.59,160.45,160.54,101600.0
2012-01-12 12:10:00,160.55,160.73,160.55,160.7,103100.0,160.55,160.73,160.55,160.7,103100.0
2012-01-12 12:15:00,160.71,160.84,160.65,160.78,85700.0,160.71,160.84,160.65,160.78,85700.0
2012-01-12 12:20:00,160.78,160.86,160.78,160.81,55400.0,160.78,160.86,160.78,160.81,55400.0
2012-01-12 12:25:00,160.82,160.87,160.8,160.8,35000.0,160.82,160.87,160.8,160.8,35000.0
2012-01-12 12:30:00,160.79,160.86,160.76,160.78,34000.0,160.79,160.86,160.76,160.78,34000.0
2012-01-12 12:35:00,160.78,160.8,160.73,160.76,44500.0,160.78,160.8,160.73,160.76,44500.0
2012-01-12 12:40:00,160.76,160.79,160.54,160.69,84900.0,160.76,160.79,160.54,160.69,84900.0
2012-01-12 12:45:00,160.69,160.72,160.58,160.62,43600.0,160.69,160.72,160.58,160.62,43600.0
2012-01-12 12:50:00,160.64,160.71,160.6,160.7,19500.0,160.64,160.71,160.6,160.7,19500.0
2012-01-12 12:55:00,160.69,160.82,160.69,160.71,48500.0,160.69,160.82,160.69,160.71,48500.0
2012-01-12 13:00:00,160.71,160.72,160.6,160.67,35300.0,160.71,160.72,160.6,160.67,35300.0
2012-01-12 13:05:00,160.66,160.71,160.53,160.54,29000.0,160.66,160.71,160.53,160.54,29000.0
2012-01-12 13:10:00,160.55,160.58,160.47,160.5,46800.0,160.55,160.58,160.47,160.5,46800.0
2012-01-12 13:15:00,160.5,160.52,160.3,160.33,104800.0,160.5,160.52,160.3,160.33,104800.0
2012-01-12 13:20:00,160.3,160.35,160.1,160.15,103600.0,160.3,160.35,160.1,160.15,103600.0
2012-01-12 13:25:00,160.16,160.23,160.05,160.15,204200.0,160.16,160.23,160.05,160.15,204200.0
2012-01-12 13:30:00,160.17,160.27,160.16,160.24,83600.0,160.17,160.27,160.16,160.24,83600.0
2012-01-12 13:35:00,160.25,160.3,160.0,160.07,144600.0,160.25,160.3,160.0,160.07,144600.0
2012-01-12 13:40:00,160.03,160.14,160.02,160.06,42700.0,160.03,160.14,160.02,160.06,42700.0
2012-01-12 13:45:00,160.04,160.26,160.03,160.22,143100.0,160.04,160.26,160.03,160.22,143100.0
2012-01-12 13:50:00,160.24,160.24,160.17,160.17,25000.0,160.24,160.24,160.17,160.17,25000.0
2012-01-12 13:55:00,160.16,160.24,160.16,160.19,39400.0,160.16,160.24,160.16,160.19,39400.0
2012-01-12 14:00:00,160.18,160.23,160.1,160.21,49300.0,160.18,160.23,160.1,160.21,49300.0
2012-01-12 14:05:00,160.21,160.24,160.04,160.04,66900.0,160.21,160.24,160.04,160.04,66900.0
2012-01-12 14:10:00,160.04,160.05,159.9,159.93,156200.0,160.04,160.05,159.9,159.93,156200.0
2012-01-12 14:15:00,159.94,160.05,159.86,159.95,78300.0,159.94,160.05,159.86,159.95,78300.0
2012-01-12 14:20:00,159.95,160.07,159.91,160.03,51600.0,159.95,160.07,159.91,160.03,51600.0
2012-01-12 14:25:00,160.01,160.08,159.9,159.95,66300.0,160.01,160.08,159.9,159.95,66300.0
2012-01-12 14:30:00,159.96,160.07,159.83,160.05,79600.0,159.96,160.07,159.83,160.05,79600.0
2012-01-12 14:35:00,160.07,160.2,160.05,160.15,78600.0,160.07,160.2,160.05,160.15,78600.0
2012-01-12 14:40:00,160.17,160.27,160.13,160.25,27500.0,160.17,160.27,160.13,160.25,27500.0
2012-01-12 14:45:00,160.26,160.27,160.09,160.14,27200.0,160.26,160.27,160.09,160.14,27200.0
2012-01-12 14:50:00,160.15,160.23,160.15,160.21,15600.0,160.15,160.23,160.15,160.21,15600.0
2012-01-12 14:55:00,160.22,160.23,160.17,160.22,17600.0,160.22,160.23,160.17,160.22,17600.0
2012-01-12 15:00:00,160.22,160.22,160.11,160.12,45400.0,160.22,160.22,160.11,160.12,45400.0
2012-01-12 15:05:00,160.12,160.17,160.11,160.15,29000.0,160.12,160.17,160.11,160.15,29000.0
2012-01-12 15:10:00,160.14,160.21,160.13,160.17,69200.0,160.14,160.21,160.13,160.17,69200.0
2012-01-12 15:15:00,160.17,160.26,160.17,160.24,53800.0,160.17,160.26,160.17,160.24,53800.0
2012-01-12 15:20:00,160.24,160.4,160.22,160.4,96700.0,160.24,160.4,160.22,160.4,96700.0
2012-01-12 15:25:00,160.4,160.44,160.39,160.39,77000.0,160.4,160.44,160.39,160.39,77000.0
2012-01-12 15:30:00,160.4,160.42,160.36,160.38,28800.0,160.4,160.42,160.36,160.38,28800.0
2012-01-12 15:35:00,160.35,160.46,160.34,160.43,79000.0,160.35,160.46,160.34,160.43,79000.0
2012-01-12 15:40:00,160.42,160.47,160.39,160.43,43400.0,160.42,160.47,160.39,160.43,43400.0
2012-01-12 15:45:00,160.44,160.47,160.39,160.45,104700.0,160.44,160.47,160.39,160.45,104700.0
2012-01-12 15:50:00,160.46,160.46,160.37,160.39,104600.0,160.46,160.46,160.37,160.39,104600.0
2012-01-12 15:55:00,160.39,160.39,160.29,160.36,172200.0,160.39,160.39,160.29,160.36,172200.0
2012-01-13 09:30:00,159.32,159.44,159.17,159.38,235600.0,159.32,159.44,159.17,159.38,235600.0
2012-01-13 09:35:00,159.4,159.57,159.4,159.57,156200.0,159.4,159.57,159.4,159.57,156200.0
2012-01-13 09:40:00,159.57,159.59,159.27,159.41,153500.0,159.57,159.59,159.27,159.41,153500.0
2012-01-13 09:45:00,159.42,159.54,159.32,159.32,114900.0,159.42,159.54,159.32,159.32,114900.0
2012-01-13 09:50:00,159.32,159.41,159.23,159.37,149700.0,159.32,159.41,159.23,159.37,149700.0
2012-01-13 09:55:00,159.39,159.54,159.16,159.21,99900.0,159.39,159.54,159.16,159.21,99900.0
2012-01-13 10:00:00,159.2,159.26,158.91,159.01,205700.0,159.2,159.26,158.91,159.01,205700.0
2012-01-13 10:05:00,158.99,159.03,158.65,158.82,369300.0,158.99,159.03,158.65,158.82,369300.0
2012-01-13 10:10:00,158.82,158.89,158.58,158.82,122900.0,158.82,158.89,158.58,158.82,122900.0
2012-01-13 10:15:00,158.81,158.83,158.59,158.68,297200.0,158.81,158.83,158.59,158.68,297200.0
2012-01-13 10:20:00,158.66,158.75,158.01,158.27,463100.0,158.66,158.75,158.01,158.27,463100.0
2012-01-13 10:25:00,158.27,158.56,158.23,158.53,171400.0,158.27,158.56,158.23,158.53,171400.0
2012-01-13 10:30:00,158.53,158.72,158.48,158.62,182900.0,158.53,158.72,158.48,158.62,182900.0
2012-01-13 10:35:00,158.62,158.73,158.51,158.53,137300.0,158.62,158.73,158.51,158.53,137300.0
2012-01-13 10:40:00,158.52,158.63,158.37,158.63,124600.0,158.52,158.63,158.37,158.63,124600.0
2012-01-13 10:45:00,158.65,158.75,158.53,158.54,118000.0,158.65,158.75,158.53,158.54,118000.0
2012-01-13 10:50:00,158.54,158.6,158.42,158.57,105300.0,158.54,158.6,158.42,158.57,105300.0
2012-01-13 10:55:00,158.57,158.74,158.56,158.71,71800.0,158.57,158.74,158.56,158.71,71800.0
2012-01-13 11:00:00,158.69,158.84,158.68,158.77,71600.0,158.69,158.84,158.68,158.77,71600.0
2012-01-13 11:05:00,158.76,159.04,158.74,158.85,133000.0,158.76,159.04,158.74,158.85,133000.0
2012-01-13 11:10:00,158.86,158.97,158.8,158.89,86800.0,158.86,158.97,158.8,158.89,86800.0
2012-01-13 11:15:00,158.88,158.96,158.87,158.91,76800.0,158.88,158.96,158.87,158.91,76800.0
2012-01-13 11:20:00,158.92,158.98,158.85,158.89,60800.0,158.92,158.98,158.85,158.89,60800.0
2012-01-13 11:25:00,158.92,158.94,158.83,158.9,76200.0,158.92,158.94,158.83,158.9,76200.0
2012-01-13 11:30:00,158.91,159.19,158.91,159.12,85600.0,158.91,159.19,158.91,159.12,85600.0
2012-01-13 11:35:00,159.1,159.17,159.04,159.07,70600.0,159.1,159.17,159.04,159.07,70600.0
2012-01-13 11:40:00,159.07,159.21,159.04,159.19,35600.0,159.07,159.21,159.04,159.19,35600.0
2012-01-13 11:45:00,159.2,159.2,159.12,159.16,40200.0,159.2,159.2,159.12,159.16,40200.0
2012-01-13 11:50:00,159.18,159.37,159.16,159.33,101100.0,159.18,159.37,159.16,159.33,101100.0
2012-01-13 11:55:00,159.3,159.4,159.17,159.2,126200.0,159.3,159.4,159.17,159.2,126200.0
2012-01-13 12:00:00,159.18,159.24,159.11,159.12,90700.0,159.18,159.24,159.11,159.12,90700.0
2012-01-13 12:05:00,159.14,159.26,159.14,159.26,102000.0,159.14,159.26,159.14,159.26,102000.0
2012-01-13 12:10:00,159.26,159.26,159.09,159.13,53100.0,159.26,159.26,159.09,159.13,53100.0
2012-01-13 12:15:00,159.13,159.19,159.0,159.03,52200.0,159.13,159.19,159.0,159.03,52200.0
2012-01-13 12:20:00,159.03,159.07,158.94,158.96,35300.0,159.03,159.07,158.94,158.96,35300.0
2012-01-13 12:25:00,158.99,159.05,158.93,158.99,52700.0,158.99,159.05,158.93,158.99,52700.0
2012-01-13 12:30:00,158.99,159.06,158.96,159.04,42300.0,158.99,159.06,158.96,159.04,42300.0
2012-01-13 12:35:00,159.05,159.07,158.99,159.0,46200.0,159.05,159.07,158.99,159.0,46200.0
2012-01-13 12:40:00,159.0,159.17,158.95,159.12,104600.0,159.0,159.17,158.95,159.12,104600.0
2012-01-13 12:45:00,159.1,159.1,158.78,158.84,389400.0,159.1,159.1,158.78,158.84,389400.0
2012-01-13 12:50:00,158.85,158.95,158.83,158.93,60800.0,158.85,158.95,158.83,158.93,60800.0
2012-01-13 12:55:00,158.92,158.92,158.8,158.81,67600.0,158.92,158.92,158.8,158.81,67600.0
2012-01-13 13:00:00,158.83,158.83,158.56,158.66,92900.0,158.83,158.83,158.56,158.66,92900.0
2012-01-13 13:05:00,158.63,158.79,158.5,158.71,137200.0,158.63,158.79,158.5,158.71,137200.0
2012-01-13 13:10:00,158.7,158.76,158.57,158.57,112800.0,158.7,158.76,158.57,158.57,112800.0
2012-01-13 13:15:00,158.57,158.62,158.46,158.54,68400.0,158.57,158.62,158.46,158.54,68400.0
2012-01-13 13:20:00,158.55,158.59,158.47,158.51,98000.0,158.55,158.59,158.47,158.51,98000.0
2012-01-13 13:25:00,158.49,158.6,158.4,158.55,155600.0,158.49,158.6,158.4,158.55,155600.0
2012-01-13 13:30:00,158.53,158.6,158.52,158.57,59500.0,158.53,158.6,158.52,158.57,59500.0
2012-01-13 13:35:00,158.57,158.58,158.53,158.58,77000.0,158.57,158.58,158.53,158.58,77000.0
2012-01-13 13:40:00,158.58,158.6,158.5,158.54,52900.0,158.58,158.6,158.5,158.54,52900.0
2012-01-13 13:45:00,158.54,158.69,158.54,158.69,68900.0,158.54,158.69,158.54,158.69,68900.0
2012-01-13 13:50:00,158.68,158.79,158.67,158.78,47000.0,158.68,158.79,158.67,158.78,47000.0
2012-01-13 13:55:00,158.8,158.81,158.77,158.77,28800.0,158.8,158.81,158.77,158.77,28800.0
2012-01-13 14:00:00,158.78,158.87,158.77,158.81,40200.0,158.78,158.87,158.77,158.81,40200.0
2012-01-13 14:05:00,158.83,158.87,158.79,158.86,27600.0,158.83,158.87,158.79,158.86,27600.0
2012-01-13 14:10:00,158.85,158.97,158.84,158.91,34400.0,158.85,158.97,158.84,158.91,34400.0
2012-01-13 14:15:00,158.9,158.98,158.89,158.93,26600.0,158.9,158.98,158.89,158.93,26600.0
2012-01-13 14:20:00,158.94,158.96,158.88,158.88,48900.0,158.94,158.96,158.88,158.88,48900.0
2012-01-13 14:25:00,158.88,158.89,158.83,158.88,45000.0,158.88,158.89,158.83,158.88,45000.0
2012-01-13 14:30:00,158.88,158.95,158.87,158.93,15200.0,158.88,158.95,158.87,158.93,15200.0
2012-01-13 14:35:00,158.93,158.96,158.86,158.86,21400.0,158.93,158.96,158.86,158.86,21400.0
2012-01-13 14:40:00,158.86,158.86,158.75,158.82,37400.0,158.86,158.86,158.75,158.82,37400.0
2012-01-13 14:45:00,158.82,158.91,158.81,158.89,15100.0,158.82,158.91,158.81,158.89,15100.0
2012-01-13 14:50:00,158.9,158.91,158.83,158.86,25900.0,158.9,158.91,158.83,158.86,25900.0
2012-01-13 14:55:00,158.86,159.0,158.85,158.98,31000.0,158.86,159.0,158.85,158.98,31000.0
2012-01-13 15:00:00,158.97,159.03,158.96,159.0,75800.0,158.97,159.03,158.96,159.0,75800.0
2012-01-13 15:05:00,158.99,159.09,158.97,159.08,51600.0,158.99,159.09,158.97,159.08,51600.0
2012-01-13 15:10:00,159.1,159.14,159.06,159.1,100000.0,159.1,159.14,159.06,159.1,100000.0
2012-01-13 15:15:00,159.11,159.18,159.11,159.16,61900.0,159.11,159.18,159.11,159.16,61900.0
2012-01-13 15:20:00,159.16,159.28,159.11,159.26,68600.0,159.16,159.28,159.11,159.26,68600.0
2012-01-13 15:25:00,159.26,159.26,159.19,159.21,56900.0,159.26,159.26,159.19,159.21,56900.0
2012-01-13 15:30:00,159.21,159.26,159.19,159.19,88000.0,159.21,159.26,159.19,159.19,88000.0
2012-01-13 15:35:00,159.2,159.24,159.12,159.12,99100.0,159.2,159.24,159.12,159.12,99100.0
2012-01-13 15:40:00,159.13,159.17,159.08,159.11,83300.0,159.13,159.17,159.08,159.11,83300.0
2012-01-13 15:45:00,159.09,159.22,159.09,159.2,85600.0,159.09,159.22,159.09,159.2,85600.0
2012-01-13 15:50:00,159.19,159.28,159.17,159.25,155900.0,159.19,159.28,159.17,159.25,155900.0
2012-01-13 15:55:00,159.26,159.37,159.23,159.26,298200.0,159.26,159.37,159.23,159.26,298200.0
2012-01-17 09:30:00,161.17,161.4,161.03,161.38,247400.0,161.17,161.4,161.03,161.38,247400.0
2012-01-17 09:35:00,161.37,161.48,161.3,161.32,164300.0,161.37,161.48,161.3,161.32,164300.0
2012-01-17 09:40:00,161.29,161.41,161.18,161.25,168300.0,161.29,161.41,161.18,161.25,168300.0
2012-01-17 09:45:00,161.23,161.43,161.23,161.41,188700.0,161.23,161.43,161.23,161.41,188700.0
2012-01-17 09:50:00,161.42,161.43,161.27,161.31,89100.0,161.42,161.43,161.27,161.31,89100.0
2012-01-17 09:55:00,161.3,161.3,161.09,161.14,148800.0,161.3,161.3,161.09,161.14,148800.0
2012-01-17 10:00:00,161.16,161.24,160.97,161.11,284400.0,161.16,161.24,160.97,161.11,284400.0
2012-01-17 10:05:00,161.11,161.33,161.06,161.28,106100.0,161.11,161.33,161.06,161.28,106100.0
2012-01-17 10:10:00,161.27,161.36,161.23,161.25,84100.0,161.27,161.36,161.23,161.25,84100.0
2012-01-17 10:15:00,161.27,161.3,161.08,161.1,132800.0,161.27,161.3,161.08,161.1,132800.0
2012-01-17 10:20:00,161.11,161.25,161.07,161.24,93600.0,161.11,161.25,161.07,161.24,93600.0
2012-01-17 10:25:00,161.23,161.35,161.23,161.26,70300.0,161.23,161.35,161.23,161.26,70300.0
2012-01-17 10:30:00,161.28,161.41,161.22,161.32,85400.0,161.28,161.41,161.22,161.32,85400.0
2012-01-17 10:35:00,161.31,161.36,161.21,161.29,96000.0,161.31,161.36,161.21,161.29,96000.0
2012-01-17 10:40:00,161.3,161.35,161.18,161.35,100500.0,161.3,161.35,161.18,161.35,100500.0
2012-01-17 10:45:00,161.33,161.39,161.1,161.15,127600.0,161.33,161.39,161.1,161.15,127600.0
2012-01-17 10:50:00,161.15,161.25,161.1,161.22,118800.0,161.15,161.25,161.1,161.22,118800.0
2012-01-17 10:55:00,161.21,161.36,161.15,161.33,92400.0,161.21,161.36,161.15,161.33,92400.0
2012-01-17 11:00:00,161.33,161.42,161.24,161.37,92000.0,161.33,161.42,161.24,161.37,92000.0
2012-01-17 11:05:00,161.37,161.43,161.32,161.37,71400.0,161.37,161.43,161.32,161.37,71400.0
2012-01-17 11:10:00,161.37,161.53,161.35,161.44,121100.0,161.37,161.53,161.35,161.44,121100.0
2012-01-17 11:15:00,161.43,161.45,161.28,161.29,45900.0,161.43,161.45,161.28,161.29,45900.0
2012-01-17 11:20:00,161.26,161.33,161.15,161.25,142300.0,161.26,161.33,161.15,161.25,142300.0
2012-01-17 11:25:00,161.27,161.55,161.25,161.54,259800.0,161.27,161.55,161.25,161.54,259800.0
2012-01-17 11:30:00,161.54,161.54,161.34,161.41,106300.0,161.54,161.54,161.34,161.41,106300.0
2012-01-17 11:35:00,161.42,161.47,161.37,161.38,42200.0,161.42,161.47,161.37,161.38,42200.0
2012-01-17 11:40:00,161.39,161.57,161.39,161.48,51800.0,161.39,161.57,161.39,161.48,51800.0
2012-01-17 11:45:00,161.49,161.59,161.49,161.55,44600.0,161.49,161.59,161.49,161.55,44600.0
2012-01-17 11:50:00,161.55,161.57,161.37,161.37,51000.0,161.55,161.57,161.37,161.37,51000.0
2012-01-17 11:55:00,161.37,161.45,161.34,161.43,38700.0,161.37,161.45,161.34,161.43,38700.0
2012-01-17 12:00:00,161.44,161.65,161.39,161.46,78300.0,161.44,161.65,161.39,161.46,78300.0
2012-01-17 12:05:00,161.46,161.52,161.44,161.45,37200.0,161.46,161.52,161.44,161.45,37200.0
2012-01-17 12:10:00,161.47,161.57,161.46,161.46,50500.0,161.47,161.57,161.46,161.46,50500.0
2012-01-17 12:15:00,161.45,161.47,161.34,161.41,79400.0,161.45,161.47,161.34,161.41,79400.0
2012-01-17 12:20:00,161.41,161.42,161.36,161.39,39500.0,161.41,161.42,161.36,161.39,39500.0
2012-01-17 12:25:00,161.39,161.42,161.19,161.19,77300.0,161.39,161.42,161.19,161.19,77300.0
2012-01-17 12:30:00,161.2,161.2,160.69,160.81,299400.0,161.2,161.2,160.69,160.81,299400.0
2012-01-17 12:35:00,160.81,160.94,160.76,160.92,76200.0,160.81,160.94,160.76,160.92,76200.0
2012-01-17 12:40:00,160.92,160.93,160.85,160.91,29700.0,160.92,160.93,160.85,160.91,29700.0
2012-01-17 12:45:00,160.91,160.93,160.85,160.91,41400.0,160.91,160.93,160.85,160.91,41400.0
2012-01-17 12:50:00,160.91,161.06,160.83,160.99,73500.0,160.91,161.06,160.83,160.99,73500.0
2012-01-17 12:55:00,161.02,161.07,160.98,161.04,40600.0,161.02,161.07,160.98,161.04,40600.0
2012-01-17 13:00:00,161.05,161.05,160.96,160.99,33400.0,161.05,161.05,160.96,160.99,33400.0
2012-01-17 13:05:00,161.0,161.15,160.97,161.1,44100.0,161.0,161.15,160.97,161.1,44100.0
2012-01-17 13:10:00,161.13,161.17,161.04,161.05,34500.0,161.13,161.17,161.04,161.05,34500.0
2012-01-17 13:15:00,161.05,161.1,160.93,161.1,47700.0,161.05,161.1,160.93,161.1,47700.0
2012-01-17 13:20:00,161.11,161.13,160.97,160.97,40000.0,161.11,161.13,160.97,160.97,40000.0
2012-01-17 13:25:00,160.97,160.99,160.91,160.93,74300.0,160.97,160.99,160.91,160.93,74300.0
2012-01-17 13:30:00,160.97,160.97,160.8,160.86,52700.0,160.97,160.97,160.8,160.86,52700.0
2012-01-17 13:35:00,160.82,160.87,160.8,160.84,50800.0,160.82,160.87,160.8,160.84,50800.0
2012-01-17 13:40:00,160.85,160.88,160.78,160.83,36800.0,160.85,160.88,160.78,160.83,36800.0
2012-01-17 13:45:00,160.84,160.84,160.73,160.79,51300.0,160.84,160.84,160.73,160.79,51300.0
2012-01-17 13:50:00,160.79,160.91,160.78,160.91,33300.0,160.79,160.91,160.78,160.91,33300.0
2012-01-17 13:55:00,160.91,160.95,160.87,160.87,50600.0,160.91,160.95,160.87,160.87,50600.0
2012-01-17 14:00:00,160.87,160.88,160.74,160.74,53000.0,160.87,160.88,160.74,160.74,53000.0
2012-01-17 14:05:00,160.74,160.81,160.73,160.81,47300.0,160.74,160.81,160.73,160.81,47300.0
2012-01-17 14:10:00,160.8,160.81,160.75,160.8,46600.0,160.8,160.81,160.75,160.8,46600.0
2012-01-17 14:15:00,160.79,160.83,160.78,160.83,38700.0,160.79,160.83,160.78,160.83,38700.0
2012-01-17 14:20:00,160.83,160.92,160.81,160.91,60600.0,160.83,160.92,160.81,160.91,60600.0
2012-01-17 14:25:00,160.9,160.95,160.8,160.81,65700.0,160.9,160.95,160.8,160.81,65700.0
2012-01-17 14:30:00,160.8,160.83,160.73,160.74,37300.0,160.8,160.83,160.73,160.74,37300.0
2012-01-17 14:35:00,160.73,160.75,160.7,160.72,34600.0,160.73,160.75,160.7,160.72,34600.0
2012-01-17 14:40:00,160.73,160.74,160.57,160.67,110300.0,160.73,160.74,160.57,160.67,110300.0
2012-01-17 14:45:00,160.67,160.67,160.44,160.47,273700.0,160.67,160.67,160.44,160.47,273700.0
2012-01-17 14:50:00,160.46,160.54,160.45,160.48,56500.0,160.46,160.54,160.45,160.48,56500.0
2012-01-17 14:55:00,160.48,160.6,160.47,160.56,74400.0,160.48,160.6,160.47,160.56,74400.0
2012-01-17 15:00:00,160.56,160.56,160.46,160.54,28200.0,160.56,160.56,160.46,160.54,28200.0
2012-01-17 15:05:00,160.53,160.55,160.42,160.43,37100.0,160.53,160.55,160.42,160.43,37100.0
2012-01-17 15:10:00,160.44,160.47,160.42,160.45,58800.0,160.44,160.47,160.42,160.45,58800.0
2012-01-17 15:15:00,160.45,160.47,160.42,160.42,31800.0,160.45,160.47,160.42,160.42,31800.0
2012-01-17 15:20:00,160.42,160.51,160.42,160.48,38400.0,160.42,160.51,160.42,160.48,38400.0
2012-01-17 15:25:00,160.47,160.56,160.47,160.53,41600.0,160.47,160.56,160.47,160.53,41600.0
2012-01-17 15:30:00,160.54,160.54,160.42,160.53,68800.0,160.54,160.54,160.42,160.53,68800.0
2012-01-17 15:35:00,160.53,160.58,160.49,160.57,85900.0,160.53,160.58,160.49,160.57,85900.0
2012-01-17 15:40:00,160.56,160.69,160.55,160.69,112200.0,160.56,160.69,160.55,160.69,112200.0
2012-01-17 15:45:00,160.68,160.72,160.61,160.68,117800.0,160.68,160.72,160.61,160.68,117800.0
2012-01-17 15:50:00,160.67,160.72,160.66,160.67,150800.0,160.67,160.72,160.66,160.67,150800.0
2012-01-17 15:55:00,160.67,160.69,160.45,160.49,445900.0,160.67,160.69,160.45,160.49,445900.0
2012-01-18 09:30:00,160.02,160.03,159.76,159.87,210700.0,160.02,160.03,159.76,159.87,210700.0
2012-01-18 09:35:00,159.88,160.26,159.88,160.25,159900.0,159.88,160.26,159.88,160.25,159900.0
2012-01-18 09:40:00,160.26,160.32,160.15,160.16,150800.0,160.26,160.32,160.15,160.16,150800.0
2012-01-18 09:45:00,160.15,160.23,160.05,160.09,204400.0,160.15,160.23,160.05,160.09,204400.0
2012-01-18 09:50:00,160.1,160.35,160.09,160.31,139000.0,160.1,160.35,160.09,160.31,139000.0
2012-01-18 09:55:00,160.29,160.3,160.08,160.16,111300.0,160.29,160.3,160.08,160.16,111300.0
2012-01-18 10:00:00,160.2,160.28,160.09,160.14,71200.0,160.2,160.28,160.09,160.14,71200.0
2012-01-18 10:05:00,160.13,160.14,159.68,159.93,333600.0,160.13,160.14,159.68,159.93,333600.0
2012-01-18 10:10:00,159.94,160.02,159.87,159.93,149700.0,159.94,160.02,159.87,159.93,149700.0
2012-01-18 10:15:00,159.95,160.06,159.7,160.05,159400.0,159.95,160.06,159.7,160.05,159400.0
2012-01-18 10:20:00,160.04,160.25,160.0,160.17,91800.0,160.04,160.25,160.0,160.17,91800.0
2012-01-18 10:25:00,160.19,160.27,160.1,160.13,104700.0,160.19,160.27,160.1,160.13,104700.0
2012-01-18 10:30:00,160.15,160.32,160.1,160.12,80800.0,160.15,160.32,160.1,160.12,80800.0
2012-01-18 10:35:00,160.15,160.27,160.06,160.23,31300.0,160.15,160.27,160.06,160.23,31300.0
2012-01-18 10:40:00,160.23,160.25,160.06,160.14,38300.0,160.23,160.25,160.06,160.14,38300.0
2012-01-18 10:45:00,160.17,160.23,160.0,160.03,100200.0,160.17,160.23,160.0,160.03,100200.0
2012-01-18 10:50:00,160.04,160.19,159.89,160.18,110800.0,160.04,160.19,159.89,160.18,110800.0
2012-01-18 10:55:00,160.19,160.44,160.19,160.43,164800.0,160.19,160.44,160.19,160.43,164800.0
2012-01-18 11:00:00,160.44,160.82,160.44,160.71,197300.0,160.44,160.82,160.44,160.71,197300.0
2012-01-18 11:05:00,160.7,160.74,160.58,160.68,192600.0,160.7,160.74,160.58,160.68,192600.0
2012-01-18 11:10:00,160.73,160.82,160.65,160.7,74100.0,160.73,160.82,160.65,160.7,74100.0
2012-01-18 11:15:00,160.7,160.74,160.53,160.56,48100.0,160.7,160.74,160.53,160.56,48100.0
2012-01-18 11:20:00,160.57,160.72,160.55,160.72,32200.0,160.57,160.72,160.55,160.72,32200.0
2012-01-18 11:25:00,160.72,160.94,160.65,160.85,210800.0,160.72,160.94,160.65,160.85,210800.0
2012-01-18 11:30:00,160.87,161.22,160.87,161.12,227700.0,160.87,161.22,160.87,161.12,227700.0
2012-01-18 11:35:00,161.1,161.11,160.91,160.96,145600.0,161.1,161.11,160.91,160.96,145600.0
2012-01-18 11:40:00,160.96,161.07,160.9,161.02,45500.0,160.96,161.07,160.9,161.02,45500.0
2012-01-18 11:45:00,161.03,161.14,160.96,161.0,60300.0,161.03,161.14,160.96,161.0,60300.0
2012-01-18 11:50:00,160.97,161.05,160.96,161.03,18300.0,160.97,161.05,160.96,161.03,18300.0
2012-01-18 11:55:00,161.02,161.07,160.96,161.0,39100.0,161.02,161.07,160.96,161.0,39100.0
2012-01-18 12:00:00,161.0,161.09,160.81,160.88,84400.0,161.0,161.09,160.81,160.88,84400.0
2012-01-18 12:05:00,160.87,161.05,160.85,160.99,36500.0,160.87,161.05,160.85,160.99,36500.0
2012-01-18 12:10:00,160.96,161.13,160.96,161.1,21700.0,160.96,161.13,160.96,161.1,21700.0
2012-01-18 12:15:00,161.12,161.19,161.05,161.1,37000.0,161.12,161.19,161.05,161.1,37000.0
2012-01-18 12:20:00,161.1,161.22,161.05,161.15,60200.0,161.1,161.22,161.05,161.15,60200.0
2012-01-18 12:25:00,161.16,161.23,161.09,161.23,85300.0,161.16,161.23,161.09,161.23,85300.0
2012-01-18 12:30:00,161.24,161.64,161.21,161.43,352800.0,161.24,161.64,161.21,161.43,352800.0
2012-01-18 12:35:00,161.43,161.44,161.31,161.36,136100.0,161.43,161.44,161.31,161.36,136100.0
2012-01-18 12:40:00,161.39,161.58,161.34,161.51,80400.0,161.39,161.58,161.34,161.51,80400.0
2012-01-18 12:45:00,161.49,161.57,161.41,161.42,34800.0,161.49,161.57,161.41,161.42,34800.0
2012-01-18 12:50:00,161.44,161.49,161.36,161.41,132000.0,161.44,161.49,161.36,161.41,132000.0
2012-01-18 12:55:00,161.4,161.43,161.35,161.41,53000.0,161.4,161.43,161.35,161.41,53000.0
2012-01-18 13:00:00,161.41,161.46,161.26,161.27,93600.0,161.41,161.46,161.26,161.27,93600.0
2012-01-18 13:05:00,161.27,161.38,161.27,161.36,59600.0,161.27,161.38,161.27,161.36,59600.0
2012-01-18 13:10:00,161.35,161.44,161.34,161.37,33300.0,161.35,161.44,161.34,161.37,33300.0
2012-01-18 13:15:00,161.37,161.45,161.36,161.4,26100.0,161.37,161.45,161.36,161.4,26100.0
2012-01-18 13:20:00,161.4,161.47,161.4,161.47,78800.0,161.4,161.47,161.4,161.47,78800.0
2012-01-18 13:25:00,161.47,161.51,161.33,161.34,290200.0,161.47,161.51,161.33,161.34,290200.0
2012-01-18 13:30:00,161.35,161.42,161.35,161.41,54900.0,161.35,161.42,161.35,161.41,54900.0
2012-01-18 13:35:00,161.41,161.43,161.3,161.35,42500.0,161.41,161.43,161.3,161.35,42500.0
2012-01-18 13:40:00,161.35,161.4,161.23,161.25,61900.0,161.35,161.4,161.23,161.25,61900.0
2012-01-18 13:45:00,161.25,161.3,161.21,161.3,15700.0,161.25,161.3,161.21,161.3,15700.0
2012-01-18 13:50:00,161.28,161.28,161.09,161.11,92600.0,161.28,161.28,161.09,161.11,92600.0
2012-01-18 13:55:00,161.1,161.18,161.05,161.06,57500.0,161.1,161.18,161.05,161.06,57500.0
2012-01-18 14:00:00,161.08,161.12,161.05,161.07,37200.0,161.08,161.12,161.05,161.07,37200.0
2012-01-18 14:05:00,161.09,161.25,161.07,161.24,28300.0,161.09,161.25,161.07,161.24,28300.0
2012-01-18 14:10:00,161.25,161.26,161.17,161.18,31600.0,161.25,161.26,161.17,161.18,31600.0
2012-01-18 14:15:00,161.18,161.24,161.13,161.2,23300.0,161.18,161.24,161.13,161.2,23300.0
2012-01-18 14:20:00,161.21,161.24,161.15,161.16,36100.0,161.21,161.24,161.15,161.16,36100.0
2012-01-18 14:25:00,161.16,161.27,161.16,161.25,30300.0,161.16,161.27,161.16,161.25,30300.0
2012-01-18 14:30:00,161.26,161.26,161.18,161.19,23400.0,161.26,161.26,161.18,161.19,23400.0
2012-01-18 14:35:00,161.19,161.25,161.19,161.21,26800.0,161.19,161.25,161.19,161.21,26800.0
2012-01-18 14:40:00,161.22,161.29,161.2,161.28,57100.0,161.22,161.29,161.2,161.28,57100.0
2012-01-18 14:45:00,161.29,161.29,161.25,161.26,86000.0,161.29,161.29,161.25,161.26,86000.0
2012-01-18 14:50:00,161.25,161.26,161.15,161.15,12300.0,161.25,161.26,161.15,161.15,12300.0
2012-01-18 14:55:00,161.16,161.2,161.1,161.14,46200.0,161.16,161.2,161.1,161.14,46200.0
2012-01-18 15:00:00,161.14,161.22,161.12,161.14,82000.0,161.14,161.22,161.12,161.14,82000.0
2012-01-18 15:05:00,161.14,161.21,161.14,161.2,35100.0,161.14,161.21,161.14,161.2,35100.0
2012-01-18 15:10:00,161.19,161.28,161.19,161.25,36400.0,161.19,161.28,161.19,161.25,36400.0
2012-01-18 15:15:00,161.26,161.28,161.21,161.22,39100.0,161.26,161.28,161.21,161.22,39100.0
2012-01-18 15:20:00,161.24,161.37,161.24,161.36,106300.0,161.24,161.37,161.24,161.36,106300.0
2012-01-18 15:25:00,161.37,161.41,161.34,161.38,70200.0,161.37,161.41,161.34,161.38,70200.0
2012-01-18 15:30:00,161.39,161.42,161.31,161.35,104700.0,161.39,161.42,161.31,161.35,104700.0
2012-01-18 15:35:00,161.35,161.36,161.23,161.31,98100.0,161.35,161.36,161.23,161.31,98100.0
2012-01-18 15:40:00,161.3,161.34,161.27,161.33,82200.0,161.3,161.34,161.27,161.33,82200.0
2012-01-18 15:45:00,161.33,161.39,161.33,161.37,83700.0,161.33,161.39,161.33,161.37,83700.0
2012-01-18 15:50:00,161.37,161.5,161.37,161.49,179900.0,161.37,161.5,161.37,161.49,179900.0
2012-01-18 15:55:00,161.49,161.63,161.49,161.6,289500.0,161.49,161.63,161.49,161.6,289500.0
2012-01-19 09:30:00,160.96,161.03,160.84,160.95,194700.0,160.96,161.03,160.84,160.95,194700.0
2012-01-19 09:35:00,160.94,160.94,160.64,160.74,195300.0,160.94,160.94,160.64,160.74,195300.0
2012-01-19 09:40:00,160.79,160.79,160.55,160.76,167600.0,160.79,160.79,160.55,160.76,167600.0
2012-01-19 09:45:00,160.74,160.83,160.69,160.76,79300.0,160.74,160.83,160.69,160.76,79300.0
2012-01-19 09:50:00,160.78,160.86,160.68,160.84,107100.0,160.78,160.86,160.68,160.84,107100.0
2012-01-19 09:55:00,160.86,160.99,160.85,160.95,107400.0,160.86,160.99,160.85,160.95,107400.0
2012-01-19 10:00:00,160.92,161.0,160.73,160.89,151600.0,160.92,161.0,160.73,160.89,151600.0
2012-01-19 10:05:00,160.88,160.89,160.57,160.72,150700.0,160.88,160.89,160.57,160.72,150700.0
2012-01-19 10:10:00,160.74,161.03,160.7,160.98,125900.0,160.74,161.03,160.7,160.98,125900.0
2012-01-19 10:15:00,160.99,161.19,160.94,161.15,88600.0,160.99,161.19,160.94,161.15,88600.0
2012-01-19 10:20:00,161.14,161.2,161.12,161.16,67300.0,161.14,161.2,161.12,161.16,67300.0
2012-01-19 10:25:00,161.16,161.22,161.09,161.13,50300.0,161.16,161.22,161.09,161.13,50300.0
2012-01-19 10:30:00,161.14,161.16,161.03,161.13,72100.0,161.14,161.16,161.03,161.13,72100.0
2012-01-19 10:35:00,161.13,161.14,161.01,161.09,35400.0,161.13,161.14,161.01,161.09,35400.0
2012-01-19 10:40:00,161.11,161.41,161.08,161.36,129900.0,161.11,161.41,161.08,161.36,129900.0
2012-01-19 10:45:00,161.37,161.45,161.13,161.2,168800.0,161.37,161.45,161.13,161.2,168800.0
2012-01-19 10:50:00,161.21,161.42,161.15,161.31,97200.0,161.21,161.42,161.15,161.31,97200.0
2012-01-19 10:55:00,161.29,161.37,161.25,161.3,58700.0,161.29,161.37,161.25,161.3,58700.0
2012-01-19 11:00:00,161.29,161.33,161.15,161.15,78300.0,161.29,161.33,161.15,161.15,78300.0
2012-01-19 11:05:00,161.15,161.17,160.8,160.96,226300.0,161.15,161.17,160.8,160.96,226300.0
2012-01-19 11:10:00,160.96,161.04,160.83,161.0,91800.0,160.96,161.04,160.83,161.0,91800.0
2012-01-19 11:15:00,161.01,161.06,160.83,160.85,129000.0,161.01,161.06,160.83,160.85,129000.0
2012-01-19 11:20:00,160.82,160.84,160.55,160.76,111800.0,160.82,160.84,160.55,160.76,111800.0
2012-01-19 11:25:00,160.77,160.82,160.65,160.7,30800.0,160.77,160.82,160.65,160.7,30800.0
2012-01-19 11:30:00,160.68,160.77,160.64,160.74,138300.0,160.68,160.77,160.64,160.74,138300.0
2012-01-19 11:35:00,160.74,160.82,160.46,160.8,157300.0,160.74,160.82,160.46,160.8,157300.0
2012-01-19 11:40:00,160.8,161.03,160.75,161.02,121000.0,160.8,161.03,160.75,161.02,121000.0
2012-01-19 11:45:00,160.98,161.02,160.93,160.96,56500.0,160.98,161.02,160.93,160.96,56500.0
2012-01-19 11:50:00,160.95,161.0,160.89,160.91,104500.0,160.95,161.0,160.89,160.91,104500.0
2012-01-19 11:55:00,160.9,160.99,160.84,160.94,105700.0,160.9,160.99,160.84,160.94,105700.0
2012-01-19 12:00:00,160.93,161.01,160.86,160.93,54600.0,160.93,161.01,160.86,160.93,54600.0
2012-01-19 12:05:00,160.94,160.95,160.72,160.74,40000.0,160.94,160.95,160.72,160.74,40000.0
2012-01-19 12:10:00,160.74,160.78,160.69,160.71,56900.0,160.74,160.78,160.69,160.71,56900.0
2012-01-19 12:15:00,160.72,160.79,160.71,160.78,35000.0,160.72,160.79,160.71,160.78,35000.0
2012-01-19 12:20:00,160.77,160.85,160.72,160.77,30800.0,160.77,160.85,160.72,160.77,30800.0
2012-01-19 12:25:00,160.78,160.85,160.71,160.76,35200.0,160.78,160.85,160.71,160.76,35200.0
2012-01-19 12:30:00,160.75,160.75,160.52,160.59,126500.0,160.75,160.75,160.52,160.59,126500.0
2012-01-19 12:35:00,160.58,160.6,160.43,160.54,109800.0,160.58,160.6,160.43,160.54,109800.0
2012-01-19 12:40:00,160.55,160.63,160.34,160.55,146900.0,160.55,160.63,160.34,160.55,146900.0
2012-01-19 12:45:00,160.57,160.57,160.33,160.47,84100.0,160.57,160.57,160.33,160.47,84100.0
2012-01-19 12:50:00,160.48,160.7,160.46,160.7,111300.0,160.48,160.7,160.46,160.7,111300.0
2012-01-19 12:55:00,160.7,160.72,160.65,160.65,19200.0,160.7,160.72,160.65,160.65,19200.0
2012-01-19 13:00:00,160.65,160.75,160.62,160.74,25200.0,160.65,160.75,160.62,160.74,25200.0
2012-01-19 13:05:00,160.71,160.75,160.66,160.75,30900.0,160.71,160.75,160.66,160.75,30900.0
2012-01-19 13:10:00,160.74,160.83,160.74,160.75,70800.0,160.74,160.83,160.74,160.75,70800.0
2012-01-19 13:15:00,160.75,160.77,160.68,160.72,93300.0,160.75,160.77,160.68,160.72,93300.0
2012-01-19 13:20:00,160.7,160.81,160.68,160.73,36900.0,160.7,160.81,160.68,160.73,36900.0
2012-01-19 13:25:00,160.73,160.89,160.73,160.86,55000.0,160.73,160.89,160.73,160.86,55000.0
2012-01-19 13:30:00,160.85,160.89,160.81,160.82,54500.0,160.85,160.89,160.81,160.82,54500.0
2012-01-19 13:35:00,160.82,160.85,160.81,160.85,25900.0,160.82,160.85,160.81,160.85,25900.0
2012-01-19 13:40:00,160.84,160.86,160.78,160.86,67300.0,160.84,160.86,160.78,160.86,67300.0
2012-01-19 13:45:00,160.86,160.9,160.83,160.83,45200.0,160.86,160.9,160.83,160.83,45200.0
2012-01-19 13:50:00,160.83,160.86,160.79,160.81,14100.0,160.83,160.86,160.79,160.81,14100.0
2012-01-19 13:55:00,160.81,160.86,160.74,160.74,61000.0,160.81,160.86,160.74,160.74,61000.0
2012-01-19 14:00:00,160.74,160.78,160.73,160.76,38000.0,160.74,160.78,160.73,160.76,38000.0
2012-01-19 14:05:00,160.77,160.83,160.76,160.76,28300.0,160.77,160.83,160.76,160.76,28300.0
2012-01-19 14:10:00,160.75,160.82,160.75,160.78,42100.0,160.75,160.82,160.75,160.78,42100.0
2012-01-19 14:15:00,160.77,160.81,160.76,160.77,44200.0,160.77,160.81,160.76,160.77,44200.0
2012-01-19 14:20:00,160.77,160.78,160.73,160.73,25900.0,160.77,160.78,160.73,160.73,25900.0
2012-01-19 14:25:00,160.72,160.73,160.59,160.61,103400.0,160.72,160.73,160.59,160.61,103400.0
2012-01-19 14:30:00,160.61,160.68,160.54,160.62,80300.0,160.61,160.68,160.54,160.62,80300.0
2012-01-19 14:35:00,160.61,160.62,160.53,160.57,36000.0,160.61,160.62,160.53,160.57,36000.0
2012-01-19 14:40:00,160.57,160.59,160.46,160.47,33500.0,160.57,160.59,160.46,160.47,33500.0
2012-01-19 14:45:00,160.46,160.48,160.38,160.46,90300.0,160.46,160.48,160.38,160.46,90300.0
2012-01-19 14:50:00,160.45,160.45,160.37,160.4,58600.0,160.45,160.45,160.37,160.4,58600.0
2012-01-19 14:55:00,160.4,160.47,160.35,160.42,113300.0,160.4,160.47,160.35,160.42,113300.0
2012-01-19 15:00:00,160.42,160.49,160.37,160.48,57800.0,160.42,160.49,160.37,160.48,57800.0
2012-01-19 15:05:00,160.47,160.58,160.46,160.54,135600.0,160.47,160.58,160.46,160.54,135600.0
2012-01-19 15:10:00,160.53,160.66,160.5,160.62,95400.0,160.53,160.66,160.5,160.62,95400.0
2012-01-19 15:15:00,160.62,160.67,160.61,160.66,36600.0,160.62,160.67,160.61,160.66,36600.0
2012-01-19 15:20:00,160.66,160.71,160.61,160.69,59700.0,160.66,160.71,160.61,160.69,59700.0
2012-01-19 15:25:00,160.69,160.82,160.69,160.82,99500.0,160.69,160.82,160.69,160.82,99500.0
2012-01-19 15:30:00,160.82,160.97,160.79,160.94,131800.0,160.82,160.97,160.79,160.94,131800.0
2012-01-19 15:35:00,160.92,160.97,160.87,160.96,84400.0,160.92,160.97,160.87,160.96,84400.0
2012-01-19 15:40:00,160.97,161.1,160.93,161.06,168300.0,160.97,161.1,160.93,161.06,168300.0
2012-01-19 15:45:00,161.07,161.12,161.0,161.01,184200.0,161.07,161.12,161.0,161.01,184200.0
2012-01-19 15:50:00,161.01,161.1,161.0,161.1,197700.0,161.01,161.1,161.0,161.1,197700.0
2012-01-19 15:55:00,161.08,161.29,161.06,161.21,366300.0,161.08,161.29,161.06,161.21,366300.0
2012-01-20 09:30:00,160.5,160.63,160.5,160.54,113900.0,160.5,160.63,160.5,160.54,113900.0
2012-01-20 09:35:00,160.54,160.56,160.3,160.31,112500.0,160.54,160.56,160.3,160.31,112500.0
2012-01-20 09:40:00,160.31,160.63,160.31,160.58,171300.0,160.31,160.63,160.31,160.58,171300.0
2012-01-20 09:45:00,160.57,160.62,160.5,160.55,110500.0,160.57,160.62,160.5,160.55,110500.0
2012-01-20 09:50:00,160.55,160.84,160.53,160.7,182600.0,160.55,160.84,160.53,160.7,182600.0
2012-01-20 09:55:00,160.7,160.78,160.62,160.74,70300.0,160.7,160.78,160.62,160.74,70300.0
2012-01-20 10:00:00,160.75,160.85,160.67,160.72,113000.0,160.75,160.85,160.67,160.72,113000.0
2012-01-20 10:05:00,160.71,160.79,160.61,160.76,56900.0,160.71,160.79,160.61,160.76,56900.0
2012-01-20 10:10:00,160.77,161.16,160.76,161.07,273700.0,160.77,161.16,160.76,161.07,273700.0
2012-01-20 10:15:00,161.07,161.3,161.04,161.14,474500.0,161.07,161.3,161.04,161.14,474500.0
2012-01-20 10:20:00,161.15,161.49,161.12,161.31,425200.0,161.15,161.49,161.12,161.31,425200.0
2012-01-20 10:25:00,161.29,161.64,161.23,161.57,204800.0,161.29,161.64,161.23,161.57,204800.0
2012-01-20 10:30:00,161.58,161.64,161.36,161.46,191800.0,161.58,161.64,161.36,161.46,191800.0
2012-01-20 10:35:00,161.46,161.61,161.35,161.41,379800.0,161.46,161.61,161.35,161.41,379800.0
2012-01-20 10:40:00,161.39,161.48,161.31,161.35,101600.0,161.39,161.48,161.31,161.35,101600.0
2012-01-20 10:45:00,161.35,161.47,161.18,161.18,195000.0,161.35,161.47,161.18,161.18,195000.0
2012-01-20 10:50:00,161.18,161.33,161.08,161.25,160400.0,161.18,161.33,161.08,161.25,160400.0
2012-01-20 10:55:00,161.26,161.29,161.19,161.25,160300.0,161.26,161.29,161.19,161.25,160300.0
2012-01-20 11:00:00,161.29,161.33,161.1,161.13,87000.0,161.29,161.33,161.1,161.13,87000.0
2012-01-20 11:05:00,161.12,161.19,161.1,161.13,75400.0,161.12,161.19,161.1,161.13,75400.0
2012-01-20 11:10:00,161.13,161.24,161.08,161.13,163800.0,161.13,161.24,161.08,161.13,163800.0
2012-01-20 11:15:00,161.13,161.29,161.13,161.22,100100.0,161.13,161.29,161.13,161.22,100100.0
2012-01-20 11:20:00,161.22,161.27,161.14,161.2,100300.0,161.22,161.27,161.14,161.2,100300.0
2012-01-20 11:25:00,161.2,161.36,161.14,161.33,172500.0,161.2,161.36,161.14,161.33,172500.0
2012-01-20 11:30:00,161.33,161.4,161.17,161.39,129900.0,161.33,161.4,161.17,161.39,129900.0
2012-01-20 11:35:00,161.4,161.44,161.22,161.32,92300.0,161.4,161.44,161.22,161.32,92300.0
2012-01-20 11:40:00,161.32,161.43,161.3,161.35,77500.0,161.32,161.43,161.3,161.35,77500.0
2012-01-20 11:45:00,161.34,161.54,161.3,161.53,94200.0,161.34,161.54,161.3,161.53,94200.0
2012-01-20 11:50:00,161.53,161.57,161.48,161.54,81000.0,161.53,161.57,161.48,161.54,81000.0
2012-01-20 11:55:00,161.55,161.62,161.48,161.53,127500.0,161.55,161.62,161.48,161.53,127500.0
2012-01-20 12:00:00,161.54,161.76,161.54,161.7,190000.0,161.54,161.76,161.54,161.7,190000.0
2012-01-20 12:05:00,161.69,161.9,161.69,161.87,255200.0,161.69,161.9,161.69,161.87,255200.0
2012-01-20 12:10:00,161.86,161.97,161.8,161.95,307800.0,161.86,161.97,161.8,161.95,307800.0
2012-01-20 12:15:00,161.95,162.01,161.76,161.81,179600.0,161.95,162.01,161.76,161.81,179600.0
2012-01-20 12:20:00,161.82,161.82,161.72,161.76,60200.0,161.82,161.82,161.72,161.76,60200.0
2012-01-20 12:25:00,161.76,161.83,161.75,161.79,61400.0,161.76,161.83,161.75,161.79,61400.0
2012-01-20 12:30:00,161.79,161.86,161.77,161.85,52700.0,161.79,161.86,161.77,161.85,52700.0
2012-01-20 12:35:00,161.84,161.88,161.77,161.86,57700.0,161.84,161.88,161.77,161.86,57700.0
2012-01-20 12:40:00,161.85,161.89,161.8,161.83,56600.0,161.85,161.89,161.8,161.83,56600.0
2012-01-20 12:45:00,161.83,161.9,161.83,161.85,54400.0,161.83,161.9,161.83,161.85,54400.0
2012-01-20 12:50:00,161.82,161.88,161.8,161.8,71000.0,161.82,161.88,161.8,161.8,71000.0
2012-01-20 12:55:00,161.79,161.81,161.72,161.72,32900.0,161.79,161.81,161.72,161.72,32900.0
2012-01-20 13:00:00,161.72,161.81,161.72,161.73,53400.0,161.72,161.81,161.72,161.73,53400.0
2012-01-20 13:05:00,161.72,161.85,161.72,161.74,46700.0,161.72,161.85,161.72,161.74,46700.0
2012-01-20 13:10:00,161.73,161.8,161.71,161.78,33300.0,161.73,161.8,161.71,161.78,33300.0
2012-01-20 13:15:00,161.77,161.77,161.63,161.7,65500.0,161.77,161.77,161.63,161.7,65500.0
2012-01-20 13:20:00,161.7,161.88,161.66,161.84,62800.0,161.7,161.88,161.66,161.84,62800.0
2012-01-20 13:25:00,161.86,161.86,161.73,161.77,125600.0,161.86,161.86,161.73,161.77,125600.0
2012-01-20 13:30:00,161.75,161.83,161.73,161.75,49900.0,161.75,161.83,161.73,161.75,49900.0
2012-01-20 13:35:00,161.77,161.91,161.75,161.88,77000.0,161.77,161.91,161.75,161.88,77000.0
2012-01-20 13:40:00,161.87,162.0,161.81,161.98,128900.0,161.87,162.0,161.81,161.98,128900.0
2012-01-20 13:45:00,161.97,162.0,161.88,161.94,105800.0,161.97,162.0,161.88,161.94,105800.0
2012-01-20 13:50:00,161.93,161.94,161.78,161.78,59200.0,161.93,161.94,161.78,161.78,59200.0
2012-01-20 13:55:00,161.77,161.8,161.7,161.77,74600.0,161.77,161.8,161.7,161.77,74600.0
2012-01-20 14:00:00,161.77,161.83,161.72,161.74,60800.0,161.77,161.83,161.72,161.74,60800.0
2012-01-20 14:05:00,161.74,161.78,161.71,161.77,43000.0,161.74,161.78,161.71,161.77,43000.0
2012-01-20 14:10:00,161.78,161.82,161.76,161.77,66200.0,161.78,161.82,161.76,161.77,66200.0
2012-01-20 14:15:00,161.77,161.77,161.59,161.64,89100.0,161.77,161.77,161.59,161.64,89100.0
2012-01-20 14:20:00,161.64,161.71,161.64,161.68,64200.0,161.64,161.71,161.64,161.68,64200.0
2012-01-20 14:25:00,161.68,161.71,161.63,161.67,43600.0,161.68,161.71,161.63,161.67,43600.0
2012-01-20 14:30:00,161.68,161.7,161.63,161.66,83700.0,161.68,161.7,161.63,161.66,83700.0
2012-01-20 14:35:00,161.65,161.67,161.58,161.63,62200.0,161.65,161.67,161.58,161.63,62200.0
2012-01-20 14:40:00,161.61,161.73,161.6,161.69,83000.0,161.61,161.73,161.6,161.69,83000.0
2012-01-20 14:45:00,161.69,161.7,161.67,161.69,50800.0,161.69,161.7,161.67,161.69,50800.0
2012-01-20 14:50:00,161.68,161.69,161.64,161.68,98400.0,161.68,161.69,161.64,161.68,98400.0
2012-01-20 14:55:00,161.67,161.86,161.66,161.85,306300.0,161.67,161.86,161.66,161.85,306300.0
2012-01-20 15:00:00,161.85,161.91,161.82,161.86,141700.0,161.85,161.91,161.82,161.86,141700.0
2012-01-20 15:05:00,161.86,161.87,161.78,161.8,65000.0,161.86,161.87,161.78,161.8,65000.0
2012-01-20 15:10:00,161.79,161.8,161.73,161.76,68900.0,161.79,161.8,161.73,161.76,68900.0
2012-01-20 15:15:00,161.77,161.89,161.76,161.89,71400.0,161.77,161.89,161.76,161.89,71400.0
2012-01-20 15:20:00,161.89,162.01,161.85,161.98,204000.0,161.89,162.01,161.85,161.98,204000.0
2012-01-20 15:25:00,161.99,162.0,161.89,161.9,127400.0,161.99,162.0,161.89,161.9,127400.0
2012-01-20 15:30:00,161.9,161.91,161.81,161.87,79300.0,161.9,161.91,161.81,161.87,79300.0
2012-01-20 15:35:00,161.88,161.91,161.85,161.87,69000.0,161.88,161.91,161.85,161.87,69000.0
2012-01-20 15:40:00,161.87,161.88,161.8,161.85,283500.0,161.87,161.88,161.8,161.85,283500.0
2012-01-20 15:45:00,161.86,161.9,161.83,161.9,229400.0,161.86,161.9,161.83,161.9,229400.0
2012-01-20 15:50:00,161.9,162.02,161.9,162.0,164400.0,161.9,162.02,161.9,162.0,164400.0
2012-01-20 15:55:00,162.0,162.09,160.0,162.03,304700.0,162.0,162.09,160.0,162.03,304700.0
2012-01-23 09:30:00,162.33,162.52,162.33,162.49,187400.0,162.33,162.52,162.33,162.49,187400.0
2012-01-23 09:35:00,162.5,162.74,162.49,162.65,131700.0,162.5,162.74,162.49,162.65,131700.0
2012-01-23 09:40:00,162.65,162.8,162.63,162.75,176400.0,162.65,162.8,162.63,162.75,176400.0
2012-01-23 09:45:00,162.78,162.78,162.55,162.61,121200.0,162.78,162.78,162.55,162.61,121200.0
2012-01-23 09:50:00,162.63,162.66,162.53,162.61,91200.0,162.63,162.66,162.53,162.61,91200.0
2012-01-23 09:55:00,162.61,162.73,162.6,162.65,136800.0,162.61,162.73,162.6,162.65,136800.0
2012-01-23 10:00:00,162.62,162.91,162.6,162.86,301000.0,162.62,162.91,162.6,162.86,301000.0
2012-01-23 10:05:00,162.87,162.94,162.75,162.8,186500.0,162.87,162.94,162.75,162.8,186500.0
2012-01-23 10:10:00,162.8,163.0,162.76,162.92,243800.0,162.8,163.0,162.76,162.92,243800.0
2012-01-23 10:15:00,162.92,163.15,162.87,163.01,260100.0,162.92,163.15,162.87,163.01,260100.0
2012-01-23 10:20:00,163.0,163.01,162.81,162.83,130200.0,163.0,163.01,162.81,162.83,130200.0
2012-01-23 10:25:00,162.82,162.84,162.73,162.73,122100.0,162.82,162.84,162.73,162.73,122100.0
2012-01-23 10:30:00,162.73,162.9,162.72,162.88,64000.0,162.73,162.9,162.72,162.88,64000.0
2012-01-23 10:35:00,162.89,162.94,162.79,162.9,91600.0,162.89,162.94,162.79,162.9,91600.0
2012-01-23 10:40:00,162.91,162.97,162.7,162.75,80400.0,162.91,162.97,162.7,162.75,80400.0
2012-01-23 10:45:00,162.74,163.01,162.74,162.95,74000.0,162.74,163.01,162.74,162.95,74000.0
2012-01-23 10:50:00,162.96,163.04,162.91,162.95,73400.0,162.96,163.04,162.91,162.95,73400.0
2012-01-23 10:55:00,162.97,163.05,162.84,163.05,65800.0,162.97,163.05,162.84,163.05,65800.0
2012-01-23 11:00:00,163.03,163.05,162.88,162.93,46800.0,163.03,163.05,162.88,162.93,46800.0
2012-01-23 11:05:00,162.94,163.01,162.82,162.86,73400.0,162.94,163.01,162.82,162.86,73400.0
2012-01-23 11:10:00,162.87,163.02,162.81,163.0,97100.0,162.87,163.02,162.81,163.0,97100.0
2012-01-23 11:15:00,163.0,163.41,162.98,163.28,268400.0,163.0,163.41,162.98,163.28,268400.0
2012-01-23 11:20:00,163.28,163.35,163.23,163.26,171800.0,163.28,163.35,163.23,163.26,171800.0
2012-01-23 11:25:00,163.25,163.47,163.24,163.41,64700.0,163.25,163.47,163.24,163.41,64700.0
2012-01-23 11:30:00,163.45,163.47,163.33,163.33,71400.0,163.45,163.47,163.33,163.33,71400.0
2012-01-23 11:35:00,163.34,163.45,163.22,163.25,111300.0,163.34,163.45,163.22,163.25,111300.0
2012-01-23 11:40:00,163.24,163.29,163.14,163.23,161900.0,163.24,163.29,163.14,163.23,161900.0
2012-01-23 11:45:00,163.22,163.3,163.16,163.3,68200.0,163.22,163.3,163.16,163.3,68200.0
2012-01-23 11:50:00,163.3,163.31,163.17,163.2,118200.0,163.3,163.31,163.17,163.2,118200.0
2012-01-23 11:55:00,163.22,163.3,163.18,163.25,42700.0,163.22,163.3,163.18,163.25,42700.0
2012-01-23 12:00:00,163.24,163.31,163.21,163.3,37300.0,163.24,163.31,163.21,163.3,37300.0
2012-01-23 12:05:00,163.28,163.3,163.07,163.14,87800.0,163.28,163.3,163.07,163.14,87800.0
2012-01-23 12:10:00,163.15,163.15,162.95,162.98,199400.0,163.15,163.15,162.95,162.98,199400.0
2012-01-23 12:15:00,162.97,163.13,162.9,163.12,132600.0,162.97,163.13,162.9,163.12,132600.0
2012-01-23 12:20:00,163.09,163.12,163.0,163.06,82800.0,163.09,163.12,163.0,163.06,82800.0
2012-01-23 12:25:00,163.06,163.15,163.01,163.07,104100.0,163.06,163.15,163.01,163.07,104100.0
2012-01-23 12:30:00,163.07,163.11,163.04,163.08,140400.0,163.07,163.11,163.04,163.08,140400.0
2012-01-23 12:35:00,163.08,163.09,162.99,163.09,44200.0,163.08,163.09,162.99,163.09,44200.0
2012-01-23 12:40:00,163.08,163.12,163.05,163.09,29400.0,163.08,163.12,163.05,163.09,29400.0
2012-01-23 12:45:00,163.08,163.12,162.91,162.92,44200.0,163.08,163.12,162.91,162.92,44200.0
2012-01-23 12:50:00,162.93,163.0,162.89,162.94,41500.0,162.93,163.0,162.89,162.94,41500.0
2012-01-23 12:55:00,162.96,163.0,162.85,162.85,41700.0,162.96,163.0,162.85,162.85,41700.0
2012-01-23 13:00:00,162.87,162.89,162.77,162.81,60600.0,162.87,162.89,162.77,162.81,60600.0
2012-01-23 13:05:00,162.82,162.98,162.81,162.98,23700.0,162.82,162.98,162.81,162.98,23700.0
2012-01-23 13:10:00,163.0,163.05,162.94,162.96,51100.0,163.0,163.05,162.94,162.96,51100.0
2012-01-23 13:15:00,162.96,163.01,162.9,162.96,40000.0,162.96,163.01,162.9,162.96,40000.0
2012-01-23 13:20:00,162.97,163.06,162.97,163.05,48200.0,162.97,163.06,162.97,163.05,48200.0
2012-01-23 13:25:00,163.04,163.18,162.96,163.11,126400.0,163.04,163.18,162.96,163.11,126400.0
2012-01-23 13:30:00,163.1,163.16,163.09,163.1,50700.0,163.1,163.16,163.09,163.1,50700.0
2012-01-23 13:35:00,163.12,163.12,163.04,163.04,25500.0,163.12,163.12,163.04,163.04,25500.0
2012-01-23 13:40:00,163.03,163.07,163.0,163.04,29100.0,163.03,163.07,163.0,163.04,29100.0
2012-01-23 13:45:00,163.05,163.14,163.01,163.09,37700.0,163.05,163.14,163.01,163.09,37700.0
2012-01-23 13:50:00,163.12,163.12,163.03,163.09,70100.0,163.12,163.12,163.03,163.09,70100.0
2012-01-23 13:55:00,163.1,163.12,163.05,163.11,66000.0,163.1,163.12,163.05,163.11,66000.0
2012-01-23 14:00:00,163.09,163.1,163.0,163.07,36600.0,163.09,163.1,163.0,163.07,36600.0
2012-01-23 14:05:00,163.08,163.09,162.99,163.05,41500.0,163.08,163.09,162.99,163.05,41500.0
2012-01-23 14:10:00,163.05,163.05,162.97,163.0,55500.0,163.05,163.05,162.97,163.0,55500.0
2012-01-23 14:15:00,163.0,163.04,162.97,163.0,48200.0,163.0,163.04,162.97,163.0,48200.0
2012-01-23 14:20:00,163.01,163.04,162.97,163.0,31300.0,163.01,163.04,162.97,163.0,31300.0
2012-01-23 14:25:00,163.02,163.04,162.96,162.98,34300.0,163.02,163.04,162.96,162.98,34300.0
2012-01-23 14:30:00,162.99,163.07,162.98,163.02,99800.0,162.99,163.07,162.98,163.02,99800.0
2012-01-23 14:35:00,163.02,163.04,162.98,163.01,19400.0,163.02,163.04,162.98,163.01,19400.0
2012-01-23 14:40:00,163.01,163.05,162.99,163.0,33900.0,163.01,163.05,162.99,163.0,33900.0
2012-01-23 14:45:00,163.0,163.0,162.81,162.86,131600.0,163.0,163.0,162.81,162.86,131600.0
2012-01-23 14:50:00,162.85,162.87,162.74,162.74,52100.0,162.85,162.87,162.74,162.74,52100.0
2012-01-23 14:55:00,162.75,162.93,162.7,162.93,91200.0,162.75,162.93,162.7,162.93,91200.0
2012-01-23 15:00:00,162.93,162.94,162.86,162.92,48000.0,162.93,162.94,162.86,162.92,48000.0
2012-01-23 15:05:00,162.91,162.93,162.84,162.87,53100.0,162.91,162.93,162.84,162.87,53100.0
2012-01-23 15:10:00,162.87,162.96,162.86,162.95,29900.0,162.87,162.96,162.86,162.95,29900.0
2012-01-23 15:15:00,162.95,162.99,162.85,162.88,100300.0,162.95,162.99,162.85,162.88,100300.0
2012-01-23 15:20:00,162.89,162.92,162.86,162.91,53100.0,162.89,162.92,162.86,162.91,53100.0
2012-01-23 15:25:00,162.92,162.98,162.9,162.97,91700.0,162.92,162.98,162.9,162.97,91700.0
2012-01-23 15:30:00,162.98,163.02,162.94,163.02,99600.0,162.98,163.02,162.94,163.02,99600.0
2012-01-23 15:35:00,163.01,163.04,162.98,163.02,48300.0,163.01,163.04,162.98,163.02,48300.0
2012-01-23 15:40:00,163.02,163.09,163.02,163.09,54800.0,163.02,163.09,163.02,163.09,54800.0
2012-01-23 15:45:00,163.08,163.15,163.07,163.12,80300.0,163.08,163.15,163.07,163.12,80300.0
2012-01-23 15:50:00,163.14,163.16,163.12,163.12,101100.0,163.14,163.16,163.12,163.12,101100.0
2012-01-23 15:55:00,163.12,163.2,163.07,163.15,338300.0,163.12,163.2,163.07,163.15,338300.0
2012-01-24 09:30:00,161.81,161.95,161.71,161.94,173900.0,161.81,161.95,161.71,161.94,173900.0
2012-01-24 09:35:00,161.92,161.93,161.56,161.65,155700.0,161.92,161.93,161.56,161.65,155700.0
2012-01-24 09:40:00,161.64,161.77,161.53,161.76,109000.0,161.64,161.77,161.53,161.76,109000.0
2012-01-24 09:45:00,161.75,161.91,161.68,161.88,126900.0,161.75,161.91,161.68,161.88,126900.0
2012-01-24 09:50:00,161.86,161.91,161.73,161.78,55300.0,161.86,161.91,161.73,161.78,55300.0
2012-01-24 09:55:00,161.76,161.82,161.61,161.74,83200.0,161.76,161.82,161.61,161.74,83200.0
2012-01-24 10:00:00,161.73,161.99,161.65,161.94,157900.0,161.73,161.99,161.65,161.94,157900.0
2012-01-24 10:05:00,161.93,161.98,161.84,161.91,80200.0,161.93,161.98,161.84,161.91,80200.0
2012-01-24 10:10:00,161.87,161.88,161.76,161.85,105300.0,161.87,161.88,161.76,161.85,105300.0
2012-01-24 10:15:00,161.84,161.9,161.76,161.82,78900.0,161.84,161.9,161.76,161.82,78900.0
2012-01-24 10:20:00,161.82,161.92,161.74,161.92,85900.0,161.82,161.92,161.74,161.92,85900.0
2012-01-24 10:25:00,161.9,161.94,161.83,161.87,55400.0,161.9,161.94,161.83,161.87,55400.0
2012-01-24 10:30:00,161.87,162.07,161.79,162.03,81900.0,161.87,162.07,161.79,162.03,81900.0
2012-01-24 10:35:00,162.07,162.17,162.05,162.1,133500.0,162.07,162.17,162.05,162.1,133500.0
2012-01-24 10:40:00,162.09,162.2,162.08,162.13,112300.0,162.09,162.2,162.08,162.13,112300.0
2012-01-24 10:45:00,162.13,162.35,162.11,162.32,132000.0,162.13,162.35,162.11,162.32,132000.0
2012-01-24 10:50:00,162.32,162.35,162.24,162.31,97700.0,162.32,162.35,162.24,162.31,97700.0
2012-01-24 10:55:00,162.3,162.37,162.18,162.19,133600.0,162.3,162.37,162.18,162.19,133600.0
2012-01-24 11:00:00,162.2,162.28,162.19,162.24,48400.0,162.2,162.28,162.19,162.24,48400.0
2012-01-24 11:05:00,162.24,162.28,162.11,162.22,79000.0,162.24,162.28,162.11,162.22,79000.0
2012-01-24 11:10:00,162.25,162.33,162.25,162.29,71400.0,162.25,162.33,162.25,162.29,71400.0
2012-01-24 11:15:00,162.3,162.32,162.13,162.13,52400.0,162.3,162.32,162.13,162.13,52400.0
2012-01-24 11:20:00,162.14,162.28,162.13,162.24,86400.0,162.14,162.28,162.13,162.24,86400.0
2012-01-24 11:25:00,162.25,162.37,162.2,162.2,93400.0,162.25,162.37,162.2,162.2,93400.0
2012-01-24 11:30:00,162.2,162.27,162.17,162.19,54400.0,162.2,162.27,162.17,162.19,54400.0
2012-01-24 11:35:00,162.2,162.2,162.03,162.11,82000.0,162.2,162.2,162.03,162.11,82000.0
2012-01-24 11:40:00,162.11,162.17,162.05,162.15,32800.0,162.11,162.17,162.05,162.15,32800.0
2012-01-24 11:45:00,162.15,162.19,162.03,162.07,48600.0,162.15,162.19,162.03,162.07,48600.0
2012-01-24 11:50:00,162.07,162.12,161.99,162.12,77000.0,162.07,162.12,161.99,162.12,77000.0
2012-01-24 11:55:00,162.13,162.14,162.06,162.1,22000.0,162.13,162.14,162.06,162.1,22000.0
2012-01-24 12:00:00,162.12,162.21,162.1,162.17,53500.0,162.12,162.21,162.1,162.17,53500.0
2012-01-24 12:05:00,162.17,162.35,162.17,162.32,87700.0,162.17,162.35,162.17,162.32,87700.0
2012-01-24 12:10:00,162.3,162.36,162.21,162.24,78200.0,162.3,162.36,162.21,162.24,78200.0
2012-01-24 12:15:00,162.23,162.24,162.12,162.21,42300.0,162.23,162.24,162.12,162.21,42300.0
2012-01-24 12:20:00,162.21,162.28,162.19,162.21,47200.0,162.21,162.28,162.19,162.21,47200.0
2012-01-24 12:25:00,162.22,162.25,162.09,162.11,79100.0,162.22,162.25,162.09,162.11,79100.0
2012-01-24 12:30:00,162.1,162.25,162.1,162.21,62900.0,162.1,162.25,162.1,162.21,62900.0
2012-01-24 12:35:00,162.21,162.21,162.12,162.15,17200.0,162.21,162.21,162.12,162.15,17200.0
2012-01-24 12:40:00,162.15,162.18,162.11,162.14,40100.0,162.15,162.18,162.11,162.14,40100.0
2012-01-24 12:45:00,162.14,162.15,162.09,162.11,19900.0,162.14,162.15,162.09,162.11,19900.0
2012-01-24 12:50:00,162.12,162.21,162.08,162.17,42000.0,162.12,162.21,162.08,162.17,42000.0
2012-01-24 12:55:00,162.15,162.19,162.05,162.09,46600.0,162.15,162.19,162.05,162.09,46600.0
2012-01-24 13:00:00,162.08,162.18,162.08,162.13,35000.0,162.08,162.18,162.08,162.13,35000.0
2012-01-24 13:05:00,162.13,162.2,162.11,162.19,16100.0,162.13,162.2,162.11,162.19,16100.0
2012-01-24 13:10:00,162.21,162.21,162.13,162.13,26200.0,162.21,162.21,162.13,162.13,26200.0
2012-01-24 13:15:00,162.12,162.13,161.74,161.8,203300.0,162.12,162.13,161.74,161.8,203300.0
2012-01-24 13:20:00,161.8,161.82,161.62,161.8,138100.0,161.8,161.82,161.62,161.8,138100.0
2012-01-24 13:25:00,161.81,161.86,161.76,161.84,93200.0,161.81,161.86,161.76,161.84,93200.0
2012-01-24 13:30:00,161.84,161.95,161.84,161.88,49100.0,161.84,161.95,161.84,161.88,49100.0
2012-01-24 13:35:00,161.87,161.9,161.77,161.86,48900.0,161.87,161.9,161.77,161.86,48900.0
2012-01-24 13:40:00,161.86,161.92,161.81,161.81,40300.0,161.86,161.92,161.81,161.81,40300.0
2012-01-24 13:45:00,161.81,161.88,161.79,161.87,47400.0,161.81,161.88,161.79,161.87,47400.0
2012-01-24 13:50:00,161.85,161.9,161.83,161.85,17400.0,161.85,161.9,161.83,161.85,17400.0
2012-01-24 13:55:00,161.85,161.9,161.84,161.89,13200.0,161.85,161.9,161.84,161.89,13200.0
2012-01-24 14:00:00,161.89,162.0,161.86,161.97,61800.0,161.89,162.0,161.86,161.97,61800.0
2012-01-24 14:05:00,161.98,162.06,161.97,162.02,77400.0,161.98,162.06,161.97,162.02,77400.0
2012-01-24 14:10:00,162.02,162.06,162.0,162.01,18300.0,162.02,162.06,162.0,162.01,18300.0
2012-01-24 14:15:00,162.02,162.1,162.02,162.08,26400.0,162.02,162.1,162.02,162.08,26400.0
2012-01-24 14:20:00,162.08,162.08,162.02,162.04,82300.0,162.08,162.08,162.02,162.04,82300.0
2012-01-24 14:25:00,162.05,162.05,161.86,161.93,135100.0,162.05,162.05,161.86,161.93,135100.0
2012-01-24 14:30:00,161.94,161.94,161.87,161.93,53200.0,161.94,161.94,161.87,161.93,53200.0
2012-01-24 14:35:00,161.92,161.96,161.92,161.95,28000.0,161.92,161.96,161.92,161.95,28000.0
2012-01-24 14:40:00,161.95,162.02,161.87,161.89,94900.0,161.95,162.02,161.87,161.89,94900.0
2012-01-24 14:45:00,161.9,161.99,161.87,161.93,179900.0,161.9,161.99,161.87,161.93,179900.0
2012-01-24 14:50:00,161.94,161.95,161.9,161.9,33800.0,161.94,161.95,161.9,161.9,33800.0
2012-01-24 14:55:00,161.89,161.93,161.87,161.87,27300.0,161.89,161.93,161.87,161.87,27300.0
2012-01-24 15:00:00,161.87,161.88,161.81,161.84,50800.0,161.87,161.88,161.81,161.84,50800.0
2012-01-24 15:05:00,161.84,161.91,161.83,161.91,28200.0,161.84,161.91,161.83,161.91,28200.0
2012-01-24 15:10:00,161.91,161.95,161.9,161.94,24500.0,161.91,161.95,161.9,161.94,24500.0
2012-01-24 15:15:00,161.95,161.97,161.92,161.95,26400.0,161.95,161.97,161.92,161.95,26400.0
2012-01-24 15:20:00,161.96,162.01,161.96,161.96,40900.0,161.96,162.01,161.96,161.96,40900.0
2012-01-24 15:25:00,161.95,161.96,161.92,161.93,35600.0,161.95,161.96,161.92,161.93,35600.0
2012-01-24 15:30:00,161.92,162.0,161.92,161.94,43400.0,161.92,162.0,161.92,161.94,43400.0
2012-01-24 15:35:00,161.93,161.94,161.87,161.88,78000.0,161.93,161.94,161.87,161.88,78000.0
2012-01-24 15:40:00,161.88,161.91,161.85,161.89,776100.0,161.88,161.91,161.85,161.89,776100.0
2012-01-24 15:45:00,161.89,161.98,161.89,161.92,87400.0,161.89,161.98,161.89,161.92,87400.0
2012-01-24 15:50:00,161.93,161.97,161.92,161.94,79100.0,161.93,161.97,161.92,161.94,79100.0
2012-01-24 15:55:00,161.93,162.02,161.92,162.0,222900.0,161.93,162.02,161.92,162.0,222900.0
2012-01-25 09:30:00,161.07,161.08,160.73,160.74,247800.0,161.07,161.08,160.73,160.74,247800.0
2012-01-25 09:35:00,160.74,160.82,160.47,160.55,372400.0,160.74,160.82,160.47,160.55,372400.0
2012-01-25 09:40:00,160.55,160.85,160.48,160.81,281900.0,160.55,160.85,160.48,160.81,281900.0
2012-01-25 09:45:00,160.81,160.9,160.53,160.6,297200.0,160.81,160.9,160.53,160.6,297200.0
2012-01-25 09:50:00,160.59,160.7,160.51,160.54,141500.0,160.59,160.7,160.51,160.54,141500.0
2012-01-25 09:55:00,160.52,160.59,160.39,160.5,200500.0,160.52,160.59,160.39,160.5,200500.0
2012-01-25 10:00:00,160.48,160.6,160.29,160.43,265300.0,160.48,160.6,160.29,160.43,265300.0
2012-01-25 10:05:00,160.44,160.67,160.44,160.65,109300.0,160.44,160.67,160.44,160.65,109300.0
2012-01-25 10:10:00,160.64,160.71,160.58,160.64,95200.0,160.64,160.71,160.58,160.64,95200.0
2012-01-25 10:15:00,160.64,160.85,160.6,160.83,92600.0,160.64,160.85,160.6,160.83,92600.0
2012-01-25 10:20:00,160.84,160.98,160.82,160.84,166900.0,160.84,160.98,160.82,160.84,166900.0
2012-01-25 10:25:00,160.83,160.91,160.8,160.81,79100.0,160.83,160.91,160.8,160.81,79100.0
2012-01-25 10:30:00,160.82,160.88,160.78,160.78,77100.0,160.82,160.88,160.78,160.78,77100.0
2012-01-25 10:35:00,160.78,160.79,160.68,160.79,123400.0,160.78,160.79,160.68,160.79,123400.0
2012-01-25 10:40:00,160.8,160.86,160.75,160.86,43200.0,160.8,160.86,160.75,160.86,43200.0
2012-01-25 10:45:00,160.85,161.17,160.8,161.13,175400.0,160.85,161.17,160.8,161.13,175400.0
2012-01-25 10:50:00,161.11,161.14,161.02,161.14,24800.0,161.11,161.14,161.02,161.14,24800.0
2012-01-25 10:55:00,161.13,161.4,161.13,161.31,106800.0,161.13,161.4,161.13,161.31,106800.0
2012-01-25 11:00:00,161.32,161.52,161.31,161.48,80600.0,161.32,161.52,161.31,161.48,80600.0
2012-01-25 11:05:00,161.48,161.53,161.42,161.43,66800.0,161.48,161.53,161.42,161.43,66800.0
2012-01-25 11:10:00,161.43,161.62,161.42,161.46,77600.0,161.43,161.62,161.42,161.46,77600.0
2012-01-25 11:15:00,161.46,161.54,161.4,161.4,67900.0,161.46,161.54,161.4,161.4,67900.0
2012-01-25 11:20:00,161.41,161.48,161.39,161.4,35300.0,161.41,161.48,161.39,161.4,35300.0
2012-01-25 11:25:00,161.4,161.42,161.33,161.39,41200.0,161.4,161.42,161.33,161.39,41200.0
2012-01-25 11:30:00,161.38,161.38,161.23,161.32,122200.0,161.38,161.38,161.23,161.32,122200.0
2012-01-25 11:35:00,161.32,161.34,161.17,161.18,91200.0,161.32,161.34,161.17,161.18,91200.0
2012-01-25 11:40:00,161.18,161.36,161.18,161.3,54200.0,161.18,161.36,161.18,161.3,54200.0
2012-01-25 11:45:00,161.31,161.31,161.14,161.21,45500.0,161.31,161.31,161.14,161.21,45500.0
2012-01-25 11:50:00,161.21,161.26,161.17,161.24,32100.0,161.21,161.26,161.17,161.24,32100.0
2012-01-25 11:55:00,161.25,161.35,161.25,161.33,27900.0,161.25,161.35,161.25,161.33,27900.0
2012-01-25 12:00:00,161.35,161.39,161.26,161.27,27500.0,161.35,161.39,161.26,161.27,27500.0
2012-01-25 12:05:00,161.26,161.3,161.05,161.06,26200.0,161.26,161.3,161.05,161.06,26200.0
2012-01-25 12:10:00,161.07,161.09,161.02,161.05,24900.0,161.07,161.09,161.02,161.05,24900.0
2012-01-25 12:15:00,161.05,161.24,161.03,161.16,45100.0,161.05,161.24,161.03,161.16,45100.0
2012-01-25 12:20:00,161.16,161.19,161.12,161.14,21700.0,161.16,161.19,161.12,161.14,21700.0
2012-01-25 12:25:00,161.13,162.02,161.1,161.84,394900.0,161.13,162.02,161.1,161.84,394900.0
2012-01-25 12:30:00,161.82,162.78,161.77,162.77,675200.0,161.82,162.78,161.77,162.77,675200.0
2012-01-25 12:35:00,162.77,162.92,162.48,162.54,601900.0,162.77,162.92,162.48,162.54,601900.0
2012-01-25 12:40:00,162.56,162.7,162.36,162.41,223000.0,162.56,162.7,162.36,162.41,223000.0
2012-01-25 12:45:00,162.42,163.33,162.39,163.25,886400.0,162.42,163.33,162.39,163.25,886400.0
2012-01-25 12:50:00,163.25,164.19,163.03,164.17,1862000.0,163.25,164.19,163.03,164.17,1862000.0
2012-01-25 12:55:00,164.19,164.44,164.01,164.31,1529400.0,164.19,164.44,164.01,164.31,1529400.0
2012-01-25 13:00:00,164.32,164.71,164.22,164.63,1170600.0,164.32,164.71,164.22,164.63,1170600.0
2012-01-25 13:05:00,164.64,164.86,164.43,164.54,442800.0,164.64,164.86,164.43,164.54,442800.0
2012-01-25 13:10:00,164.55,164.94,164.37,164.87,933900.0,164.55,164.94,164.37,164.87,933900.0
2012-01-25 13:15:00,164.89,165.41,164.4,165.37,1240600.0,164.89,165.41,164.4,165.37,1240600.0
2012-01-25 13:20:00,165.35,165.58,165.16,165.25,773000.0,165.35,165.58,165.16,165.25,773000.0
2012-01-25 13:25:00,165.24,165.35,165.11,165.31,620100.0,165.24,165.35,165.11,165.31,620100.0
2012-01-25 13:30:00,165.31,165.64,165.26,165.47,603100.0,165.31,165.64,165.26,165.47,603100.0
2012-01-25 13:35:00,165.5,165.7,165.41,165.56,476400.0,165.5,165.7,165.41,165.56,476400.0
2012-01-25 13:40:00,165.56,165.63,165.38,165.43,318200.0,165.56,165.63,165.38,165.43,318200.0
2012-01-25 13:45:00,165.41,165.46,165.24,165.25,324000.0,165.41,165.46,165.24,165.25,324000.0
2012-01-25 13:50:00,165.25,165.27,165.01,165.25,450900.0,165.25,165.27,165.01,165.25,450900.0
2012-01-25 13:55:00,165.25,165.42,165.22,165.36,326000.0,165.25,165.42,165.22,165.36,326000.0
2012-01-25 14:00:00,165.34,165.45,164.85,164.88,505700.0,165.34,165.45,164.85,164.88,505700.0
2012-01-25 14:05:00,164.89,165.08,164.74,164.84,480700.0,164.89,165.08,164.74,164.84,480700.0
2012-01-25 14:10:00,164.84,164.91,164.65,164.8,305800.0,164.84,164.91,164.65,164.8,305800.0
2012-01-25 14:15:00,164.82,165.07,164.65,165.07,267200.0,164.82,165.07,164.65,165.07,267200.0
2012-01-25 14:20:00,165.05,165.23,164.88,165.0,292600.0,165.05,165.23,164.88,165.0,292600.0
2012-01-25 14:25:00,165.02,165.15,164.94,165.06,239100.0,165.02,165.15,164.94,165.06,239100.0
2012-01-25 14:30:00,165.09,165.49,165.09,165.48,402800.0,165.09,165.49,165.09,165.48,402800.0
2012-01-25 14:35:00,165.49,165.63,165.31,165.37,189900.0,165.49,165.63,165.31,165.37,189900.0
2012-01-25 14:40:00,165.35,165.5,165.16,165.44,207900.0,165.35,165.5,165.16,165.44,207900.0
2012-01-25 14:45:00,165.43,165.63,165.41,165.59,105800.0,165.43,165.63,165.41,165.59,105800.0
2012-01-25 14:50:00,165.61,166.07,165.54,166.07,521400.0,165.61,166.07,165.54,166.07,521400.0
2012-01-25 14:55:00,166.05,166.07,165.86,165.96,485600.0,166.05,166.07,165.86,165.96,485600.0
2012-01-25 15:00:00,165.99,166.0,165.88,165.95,313100.0,165.99,166.0,165.88,165.95,313100.0
2012-01-25 15:05:00,165.98,166.01,165.88,165.95,292000.0,165.98,166.01,165.88,165.95,292000.0
2012-01-25 15:10:00,165.96,166.03,165.89,165.98,275300.0,165.96,166.03,165.89,165.98,275300.0
2012-01-25 15:15:00,165.98,166.13,165.94,166.03,243300.0,165.98,166.13,165.94,166.03,243300.0
2012-01-25 15:20:00,166.04,166.21,165.99,166.19,197000.0,166.04,166.21,165.99,166.19,197000.0
2012-01-25 15:25:00,166.18,166.31,166.15,166.25,252300.0,166.18,166.31,166.15,166.25,252300.0
2012-01-25 15:30:00,166.25,166.34,166.23,166.31,285700.0,166.25,166.34,166.23,166.31,285700.0
2012-01-25 15:35:00,166.34,166.55,166.32,166.35,358200.0,166.34,166.55,166.32,166.35,358200.0
2012-01-25 15:40:00,166.35,166.43,166.33,166.34,305200.0,166.35,166.43,166.33,166.34,305200.0
2012-01-25 15:45:00,166.34,166.38,166.21,166.31,251600.0,166.34,166.38,166.21,166.31,251600.0
2012-01-25 15:50:00,166.31,166.31,166.18,166.24,238000.0,166.31,166.31,166.18,166.24,238000.0
2012-01-25 15:55:00,166.24,166.46,166.22,166.42,623000.0,166.24,166.46,166.22,166.42,623000.0
2012-01-26 09:30:00,168.05,168.07,167.75,167.86,721500.0,168.05,168.07,167.75,167.86,721500.0
2012-01-26 09:35:00,167.86,167.92,167.54,167.6,558600.0,167.86,167.92,167.54,167.6,558600.0
2012-01-26 09:40:00,167.61,167.75,167.45,167.51,305100.0,167.61,167.75,167.45,167.51,305100.0
2012-01-26 09:45:00,167.54,167.66,167.45,167.61,319600.0,167.54,167.66,167.45,167.61,319600.0
2012-01-26 09:50:00,167.61,168.02,167.57,167.94,355200.0,167.61,168.02,167.57,167.94,355200.0
2012-01-26 09:55:00,167.94,168.31,167.84,168.04,436200.0,167.94,168.31,167.84,168.04,436200.0
2012-01-26 10:00:00,168.06,168.2,167.83,168.15,353000.0,168.06,168.2,167.83,168.15,353000.0
2012-01-26 10:05:00,168.12,168.16,167.81,167.9,643600.0,168.12,168.16,167.81,167.9,643600.0
2012-01-26 10:10:00,167.9,168.13,167.87,168.01,332900.0,167.9,168.13,167.87,168.01,332900.0
2012-01-26 10:15:00,168.0,168.15,167.97,167.97,204600.0,168.0,168.15,167.97,167.97,204600.0
2012-01-26 10:20:00,167.97,168.01,167.86,167.89,131200.0,167.97,168.01,167.86,167.89,131200.0
2012-01-26 10:25:00,167.9,168.07,167.73,167.78,171400.0,167.9,168.07,167.73,167.78,171400.0
2012-01-26 10:30:00,167.77,167.86,167.69,167.75,172000.0,167.77,167.86,167.69,167.75,172000.0
2012-01-26 10:35:00,167.77,167.79,167.51,167.54,168100.0,167.77,167.79,167.51,167.54,168100.0
2012-01-26 10:40:00,167.54,167.59,167.4,167.52,166400.0,167.54,167.59,167.4,167.52,166400.0
2012-01-26 10:45:00,167.52,167.77,167.5,167.51,228200.0,167.52,167.77,167.5,167.51,228200.0
2012-01-26 10:50:00,167.5,167.84,167.42,167.84,146200.0,167.5,167.84,167.42,167.84,146200.0
2012-01-26 10:55:00,167.86,168.03,167.66,167.83,273100.0,167.86,168.03,167.66,167.83,273100.0
2012-01-26 11:00:00,167.86,167.92,167.66,167.84,444900.0,167.86,167.92,167.66,167.84,444900.0
2012-01-26 11:05:00,167.83,167.92,167.65,167.65,228800.0,167.83,167.92,167.65,167.65,228800.0
2012-01-26 11:10:00,167.65,167.76,167.44,167.67,545200.0,167.65,167.76,167.44,167.67,545200.0
2012-01-26 11:15:00,167.66,167.73,167.59,167.67,166200.0,167.66,167.73,167.59,167.67,166200.0
2012-01-26 11:20:00,167.65,167.68,167.56,167.65,78000.0,167.65,167.68,167.56,167.65,78000.0
2012-01-26 11:25:00,167.66,167.88,167.64,167.84,92500.0,167.66,167.88,167.64,167.84,92500.0
2012-01-26 11:30:00,167.86,167.89,167.76,167.87,99000.0,167.86,167.89,167.76,167.87,99000.0
2012-01-26 11:35:00,167.85,167.97,167.71,167.73,229700.0,167.85,167.97,167.71,167.73,229700.0
2012-01-26 11:40:00,167.72,167.82,167.56,167.62,122500.0,167.72,167.82,167.56,167.62,122500.0
2012-01-26 11:45:00,167.63,167.82,167.55,167.78,111200.0,167.63,167.82,167.55,167.78,111200.0
2012-01-26 11:50:00,167.77,167.89,167.73,167.76,103400.0,167.77,167.89,167.73,167.76,103400.0
2012-01-26 11:55:00,167.79,167.82,167.6,167.63,107600.0,167.79,167.82,167.6,167.63,107600.0
2012-01-26 12:00:00,167.61,167.7,167.47,167.7,112400.0,167.61,167.7,167.47,167.7,112400.0
2012-01-26 12:05:00,167.69,167.7,167.35,167.47,183100.0,167.69,167.7,167.35,167.47,183100.0
2012-01-26 12:10:00,167.47,167.49,167.35,167.42,180700.0,167.47,167.49,167.35,167.42,180700.0
2012-01-26 12:15:00,167.45,167.46,167.31,167.33,137900.0,167.45,167.46,167.31,167.33,137900.0
2012-01-26 12:20:00,167.32,167.37,167.05,167.24,254600.0,167.32,167.37,167.05,167.24,254600.0
2012-01-26 12:25:00,167.25,167.35,167.24,167.26,130300.0,167.25,167.35,167.24,167.26,130300.0
2012-01-26 12:30:00,167.26,167.38,167.25,167.33,126100.0,167.26,167.38,167.25,167.33,126100.0
2012-01-26 12:35:00,167.33,167.48,167.31,167.46,260900.0,167.33,167.48,167.31,167.46,260900.0
2012-01-26 12:40:00,167.46,167.5,167.31,167.33,234500.0,167.46,167.5,167.31,167.33,234500.0
2012-01-26 12:45:00,167.35,167.45,167.31,167.39,86700.0,167.35,167.45,167.31,167.39,86700.0
2012-01-26 12:50:00,167.41,167.68,167.38,167.68,188000.0,167.41,167.68,167.38,167.68,188000.0
2012-01-26 12:55:00,167.68,167.7,167.61,167.67,137700.0,167.68,167.7,167.61,167.67,137700.0
2012-01-26 13:00:00,167.67,167.7,167.61,167.69,119900.0,167.67,167.7,167.61,167.69,119900.0
2012-01-26 13:05:00,167.69,167.76,167.66,167.71,129500.0,167.69,167.76,167.66,167.71,129500.0
2012-01-26 13:10:00,167.71,167.91,167.67,167.88,159400.0,167.71,167.91,167.67,167.88,159400.0
2012-01-26 13:15:00,167.89,167.95,167.77,167.78,198000.0,167.89,167.95,167.77,167.78,198000.0
2012-01-26 13:20:00,167.8,167.89,167.69,167.83,84500.0,167.8,167.89,167.69,167.83,84500.0
2012-01-26 13:25:00,167.82,167.97,167.8,167.88,139100.0,167.82,167.97,167.8,167.88,139100.0
2012-01-26 13:30:00,167.87,167.99,167.79,167.86,115800.0,167.87,167.99,167.79,167.86,115800.0
2012-01-26 13:35:00,167.85,167.85,167.64,167.68,94300.0,167.85,167.85,167.64,167.68,94300.0
2012-01-26 13:40:00,167.67,167.75,167.58,167.66,92700.0,167.67,167.75,167.58,167.66,92700.0
2012-01-26 13:45:00,167.66,167.75,167.62,167.74,43000.0,167.66,167.75,167.62,167.74,43000.0
2012-01-26 13:50:00,167.72,167.84,167.64,167.82,73300.0,167.72,167.84,167.64,167.82,73300.0
2012-01-26 13:55:00,167.82,167.82,167.62,167.62,62000.0,167.82,167.82,167.62,167.62,62000.0
2012-01-26 14:00:00,167.62,167.71,167.53,167.7,109600.0,167.62,167.71,167.53,167.7,109600.0
2012-01-26 14:05:00,167.7,167.85,167.63,167.83,77500.0,167.7,167.85,167.63,167.83,77500.0
2012-01-26 14:10:00,167.81,167.86,167.66,167.78,77600.0,167.81,167.86,167.66,167.78,77600.0
2012-01-26 14:15:00,167.78,167.85,167.64,167.66,96200.0,167.78,167.85,167.64,167.66,96200.0
2012-01-26 14:20:00,167.66,167.67,167.35,167.52,211500.0,167.66,167.67,167.35,167.52,211500.0
2012-01-26 14:25:00,167.53,167.6,167.43,167.48,108700.0,167.53,167.6,167.43,167.48,108700.0
2012-01-26 14:30:00,167.5,167.7,167.5,167.7,57700.0,167.5,167.7,167.5,167.7,57700.0
2012-01-26 14:35:00,167.68,167.68,167.51,167.55,65000.0,167.68,167.68,167.51,167.55,65000.0
2012-01-26 14:40:00,167.54,167.6,167.39,167.46,150100.0,167.54,167.6,167.39,167.46,150100.0
2012-01-26 14:45:00,167.46,167.64,167.46,167.61,42100.0,167.46,167.64,167.46,167.61,42100.0
2012-01-26 14:50:00,167.62,167.68,167.59,167.61,59700.0,167.62,167.68,167.59,167.61,59700.0
2012-01-26 14:55:00,167.6,167.62,167.45,167.49,43100.0,167.6,167.62,167.45,167.49,43100.0
2012-01-26 15:00:00,167.49,167.55,167.4,167.41,88300.0,167.49,167.55,167.4,167.41,88300.0
2012-01-26 15:05:00,167.39,167.48,167.24,167.28,144400.0,167.39,167.48,167.24,167.28,144400.0
2012-01-26 15:10:00,167.29,167.41,167.29,167.32,136500.0,167.29,167.41,167.29,167.32,136500.0
2012-01-26 15:15:00,167.32,167.42,167.32,167.35,81800.0,167.32,167.42,167.32,167.35,81800.0
2012-01-26 15:20:00,167.35,167.39,167.28,167.34,69800.0,167.35,167.39,167.28,167.34,69800.0
2012-01-26 15:25:00,167.33,167.4,167.27,167.27,88200.0,167.33,167.4,167.27,167.27,88200.0
2012-01-26 15:30:00,167.27,167.45,167.26,167.44,185400.0,167.27,167.45,167.26,167.44,185400.0
2012-01-26 15:35:00,167.42,167.42,167.35,167.4,107400.0,167.42,167.42,167.35,167.4,107400.0
2012-01-26 15:40:00,167.4,167.48,167.39,167.43,155800.0,167.4,167.48,167.39,167.43,155800.0
2012-01-26 15:45:00,167.43,167.44,167.34,167.36,184700.0,167.43,167.44,167.34,167.36,184700.0
2012-01-26 15:50:00,167.35,167.39,167.33,167.33,131100.0,167.35,167.39,167.33,167.33,131100.0
2012-01-26 15:55:00,167.34,167.35,167.22,167.22,213000.0,167.34,167.35,167.22,167.22,213000.0
2012-01-27 09:30:00,167.45,167.66,167.41,167.66,281700.0,167.45,167.66,167.41,167.66,281700.0
2012-01-27 09:35:00,167.66,168.01,167.66,167.95,299300.0,167.66,168.01,167.66,167.95,299300.0
2012-01-27 09:40:00,167.97,168.01,167.81,167.9,123800.0,167.97,168.01,167.81,167.9,123800.0
2012-01-27 09:45:00,167.92,168.01,167.71,167.72,150100.0,167.92,168.01,167.71,167.72,150100.0
2012-01-27 09:50:00,167.72,167.95,167.7,167.92,111300.0,167.72,167.95,167.7,167.92,111300.0
2012-01-27 09:55:00,167.95,168.17,167.86,167.99,211700.0,167.95,168.17,167.86,167.99,211700.0
2012-01-27 10:00:00,168.01,168.09,167.71,167.84,195200.0,168.01,168.09,167.71,167.84,195200.0
2012-01-27 10:05:00,167.8,167.94,167.57,167.79,175100.0,167.8,167.94,167.57,167.79,175100.0
2012-01-27 10:10:00,167.76,167.8,167.62,167.77,94600.0,167.76,167.8,167.62,167.77,94600.0
2012-01-27 10:15:00,167.77,167.93,167.75,167.82,145500.0,167.77,167.93,167.75,167.82,145500.0
2012-01-27 10:20:00,167.82,167.96,167.8,167.9,59900.0,167.82,167.96,167.8,167.9,59900.0
2012-01-27 10:25:00,167.92,168.0,167.84,167.87,64600.0,167.92,168.0,167.84,167.87,64600.0
2012-01-27 10:30:00,167.88,168.09,167.86,167.91,120900.0,167.88,168.09,167.86,167.91,120900.0
2012-01-27 10:35:00,167.9,167.91,167.7,167.72,82300.0,167.9,167.91,167.7,167.72,82300.0
2012-01-27 10:40:00,167.72,167.75,167.63,167.74,174700.0,167.72,167.75,167.63,167.74,174700.0
2012-01-27 10:45:00,167.75,167.97,167.68,167.96,112600.0,167.75,167.97,167.68,167.96,112600.0
2012-01-27 10:50:00,167.96,168.19,167.91,168.11,118900.0,167.96,168.19,167.91,168.11,118900.0
2012-01-27 10:55:00,168.1,168.29,167.98,168.19,298900.0,168.1,168.29,167.98,168.19,298900.0
2012-01-27 11:00:00,168.23,168.32,168.17,168.23,142300.0,168.23,168.32,168.17,168.23,142300.0
2012-01-27 11:05:00,168.23,168.53,168.22,168.47,366900.0,168.23,168.53,168.22,168.47,366900.0
2012-01-27 11:10:00,168.48,168.52,168.3,168.3,175500.0,168.48,168.52,168.3,168.3,175500.0
2012-01-27 11:15:00,168.31,168.51,168.31,168.46,206600.0,168.31,168.51,168.31,168.46,206600.0
2012-01-27 11:20:00,168.45,168.46,168.34,168.34,117500.0,168.45,168.46,168.34,168.34,117500.0
2012-01-27 11:25:00,168.37,168.53,168.34,168.35,135800.0,168.37,168.53,168.34,168.35,135800.0
2012-01-27 11:30:00,168.35,168.35,168.16,168.17,80100.0,168.35,168.35,168.16,168.17,80100.0
2012-01-27 11:35:00,168.17,168.21,168.09,168.14,96700.0,168.17,168.21,168.09,168.14,96700.0
2012-01-27 11:40:00,168.13,168.21,168.1,168.14,78700.0,168.13,168.21,168.1,168.14,78700.0
2012-01-27 11:45:00,168.12,168.17,168.1,168.1,33400.0,168.12,168.17,168.1,168.1,33400.0
2012-01-27 11:50:00,168.11,168.17,168.06,168.06,59200.0,168.11,168.17,168.06,168.06,59200.0
2012-01-27 11:55:00,168.07,168.42,168.01,168.39,112300.0,168.07,168.42,168.01,168.39,112300.0
2012-01-27 12:00:00,168.38,168.64,168.33,168.51,181700.0,168.38,168.64,168.33,168.51,181700.0
2012-01-27 12:05:00,168.51,168.58,168.42,168.53,144300.0,168.51,168.58,168.42,168.53,144300.0
2012-01-27 12:10:00,168.49,168.59,168.43,168.47,190700.0,168.49,168.59,168.43,168.47,190700.0
2012-01-27 12:15:00,168.47,168.51,168.39,168.44,84700.0,168.47,168.51,168.39,168.44,84700.0
2012-01-27 12:20:00,168.44,168.48,168.39,168.44,77500.0,168.44,168.48,168.39,168.44,77500.0
2012-01-27 12:25:00,168.44,168.45,168.31,168.32,59400.0,168.44,168.45,168.31,168.32,59400.0
2012-01-27 12:30:00,168.32,168.38,168.28,168.36,39000.0,168.32,168.38,168.28,168.36,39000.0
2012-01-27 12:35:00,168.36,168.4,168.34,168.34,37400.0,168.36,168.4,168.34,168.34,37400.0
2012-01-27 12:40:00,168.35,168.54,168.31,168.49,62300.0,168.35,168.54,168.31,168.49,62300.0
2012-01-27 12:45:00,168.5,168.69,168.49,168.63,78200.0,168.5,168.69,168.49,168.63,78200.0
2012-01-27 12:50:00,168.63,168.66,168.53,168.56,65900.0,168.63,168.66,168.53,168.56,65900.0
2012-01-27 12:55:00,168.58,168.7,168.35,168.48,123500.0,168.58,168.7,168.35,168.48,123500.0
2012-01-27 13:00:00,168.49,168.57,168.41,168.44,91800.0,168.49,168.57,168.41,168.44,91800.0
2012-01-27 13:05:00,168.45,168.5,168.33,168.5,58600.0,168.45,168.5,168.33,168.5,58600.0
2012-01-27 13:10:00,168.49,168.55,168.41,168.42,95200.0,168.49,168.55,168.41,168.42,95200.0
2012-01-27 13:15:00,168.41,168.48,168.39,168.43,43200.0,168.41,168.48,168.39,168.43,43200.0
2012-01-27 13:20:00,168.43,168.49,168.37,168.42,40700.0,168.43,168.49,168.37,168.42,40700.0
2012-01-27 13:25:00,168.46,168.51,168.38,168.47,79800.0,168.46,168.51,168.38,168.47,79800.0
2012-01-27 13:30:00,168.48,168.5,168.4,168.44,49000.0,168.48,168.5,168.4,168.44,49000.0
2012-01-27 13:35:00,168.46,168.63,168.46,168.58,83000.0,168.46,168.63,168.46,168.58,83000.0
2012-01-27 13:40:00,168.59,168.7,168.59,168.61,73300.0,168.59,168.7,168.59,168.61,73300.0
2012-01-27 13:45:00,168.61,168.63,168.52,168.61,114500.0,168.61,168.63,168.52,168.61,114500.0
2012-01-27 13:50:00,168.61,168.64,168.58,168.61,54800.0,168.61,168.64,168.58,168.61,54800.0
2012-01-27 13:55:00,168.59,168.65,168.55,168.61,45700.0,168.59,168.65,168.55,168.61,45700.0
2012-01-27 14:00:00,168.63,168.72,168.58,168.58,56600.0,168.63,168.72,168.58,168.58,56600.0
2012-01-27 14:05:00,168.57,168.66,168.54,168.62,63700.0,168.57,168.66,168.54,168.62,63700.0
2012-01-27 14:10:00,168.63,168.65,168.6,168.63,59800.0,168.63,168.65,168.6,168.63,59800.0
2012-01-27 14:15:00,168.63,168.63,168.6,168.6,22600.0,168.63,168.63,168.6,168.6,22600.0
2012-01-27 14:20:00,168.62,168.67,168.6,168.67,37200.0,168.62,168.67,168.6,168.67,37200.0
2012-01-27 14:25:00,168.66,168.69,168.61,168.66,75900.0,168.66,168.69,168.61,168.66,75900.0
2012-01-27 14:30:00,168.67,168.76,168.67,168.69,74900.0,168.67,168.76,168.67,168.69,74900.0
2012-01-27 14:35:00,168.7,168.79,168.69,168.75,50800.0,168.7,168.79,168.69,168.75,50800.0
2012-01-27 14:40:00,168.74,168.8,168.74,168.79,42100.0,168.74,168.8,168.74,168.79,42100.0
2012-01-27 14:45:00,168.79,168.8,168.72,168.78,60300.0,168.79,168.8,168.72,168.78,60300.0
2012-01-27 14:50:00,168.77,168.78,168.72,168.78,45700.0,168.77,168.78,168.72,168.78,45700.0
2012-01-27 14:55:00,168.78,168.8,168.7,168.76,50600.0,168.78,168.8,168.7,168.76,50600.0
2012-01-27 15:00:00,168.76,168.81,168.76,168.79,42300.0,168.76,168.81,168.76,168.79,42300.0
2012-01-27 15:05:00,168.79,168.8,168.73,168.77,46200.0,168.79,168.8,168.73,168.77,46200.0
2012-01-27 15:10:00,168.76,168.84,168.72,168.83,156800.0,168.76,168.84,168.72,168.83,156800.0
2012-01-27 15:15:00,168.81,168.82,168.72,168.79,128900.0,168.81,168.82,168.72,168.79,128900.0
2012-01-27 15:20:00,168.78,168.83,168.77,168.83,99800.0,168.78,168.83,168.77,168.83,99800.0
2012-01-27 15:25:00,168.82,168.85,168.81,168.83,93000.0,168.82,168.85,168.81,168.83,93000.0
2012-01-27 15:30:00,168.84,168.88,168.84,168.85,103300.0,168.84,168.88,168.84,168.85,103300.0
2012-01-27 15:35:00,168.84,168.85,168.81,168.82,80700.0,168.84,168.85,168.81,168.82,80700.0
2012-01-27 15:40:00,168.82,168.86,168.81,168.85,81100.0,168.82,168.86,168.81,168.85,81100.0
2012-01-27 15:45:00,168.84,168.87,168.8,168.84,187000.0,168.84,168.87,168.8,168.84,187000.0
2012-01-27 15:50:00,168.83,168.85,168.8,168.85,172700.0,168.83,168.85,168.8,168.85,172700.0
2012-01-27 15:55:00,168.85,169.0,168.84,168.98,574500.0,168.85,169.0,168.84,168.98,574500.0
2012-01-30 09:30:00,168.19,168.28,168.0,168.28,372800.0,168.19,168.28,168.0,168.28,372800.0
2012-01-30 09:35:00,168.27,168.49,168.23,168.4,326000.0,168.27,168.49,168.23,168.4,326000.0
2012-01-30 09:40:00,168.4,168.41,168.14,168.15,188600.0,168.4,168.41,168.14,168.15,188600.0
2012-01-30 09:45:00,168.14,168.16,167.95,167.96,242200.0,168.14,168.16,167.95,167.96,242200.0
2012-01-30 09:50:00,167.95,168.02,167.82,167.88,278900.0,167.95,168.02,167.82,167.88,278900.0
2012-01-30 09:55:00,167.86,168.13,167.83,168.05,159000.0,167.86,168.13,167.83,168.05,159000.0
2012-01-30 10:00:00,168.04,168.2,167.98,168.2,147300.0,168.04,168.2,167.98,168.2,147300.0
2012-01-30 10:05:00,168.2,168.29,167.94,167.97,301200.0,168.2,168.29,167.94,167.97,301200.0
2012-01-30 10:10:00,167.97,167.99,167.77,167.85,173200.0,167.97,167.99,167.77,167.85,173200.0
2012-01-30 10:15:00,167.84,168.06,167.78,167.97,267300.0,167.84,168.06,167.78,167.97,267300.0
2012-01-30 10:20:00,167.96,168.16,167.96,168.09,102700.0,167.96,168.16,167.96,168.09,102700.0
2012-01-30 10:25:00,168.1,168.1,167.85,167.86,87200.0,168.1,168.1,167.85,167.86,87200.0
2012-01-30 10:30:00,167.85,168.07,167.74,167.97,99400.0,167.85,168.07,167.74,167.97,99400.0
2012-01-30 10:35:00,167.95,168.15,167.94,168.1,111200.0,167.95,168.15,167.94,168.1,111200.0
2012-01-30 10:40:00,168.11,168.28,168.04,168.24,96500.0,168.11,168.28,168.04,168.24,96500.0
2012-01-30 10:45:00,168.24,168.37,168.24,168.37,113100.0,168.24,168.37,168.24,168.37,113100.0
2012-01-30 10:50:00,168.36,168.53,168.36,168.42,226600.0,168.36,168.53,168.36,168.42,226600.0
2012-01-30 10:55:00,168.43,168.47,168.4,168.45,65000.0,168.43,168.47,168.4,168.45,65000.0
2012-01-30 11:00:00,168.45,168.5,168.38,168.42,156500.0,168.45,168.5,168.38,168.42,156500.0
2012-01-30 11:05:00,168.42,168.46,168.2,168.22,124900.0,168.42,168.46,168.2,168.22,124900.0
2012-01-30 11:10:00,168.23,168.28,167.94,168.1,159700.0,168.23,168.28,167.94,168.1,159700.0
2012-01-30 11:15:00,168.12,168.2,167.94,168.2,110500.0,168.12,168.2,167.94,168.2,110500.0
2012-01-30 11:20:00,168.21,168.35,168.21,168.33,83900.0,168.21,168.35,168.21,168.33,83900.0
2012-01-30 11:25:00,168.32,168.33,168.16,168.17,47700.0,168.32,168.33,168.16,168.17,47700.0
2012-01-30 11:30:00,168.17,168.23,168.1,168.2,103000.0,168.17,168.23,168.1,168.2,103000.0
2012-01-30 11:35:00,168.2,168.38,168.19,168.33,95300.0,168.2,168.38,168.19,168.33,95300.0
2012-01-30 11:40:00,168.34,168.42,168.3,168.35,31300.0,168.34,168.42,168.3,168.35,31300.0
2012-01-30 11:45:00,168.35,168.38,168.22,168.31,23800.0,168.35,168.38,168.22,168.31,23800.0
2012-01-30 11:50:00,168.3,168.43,168.29,168.42,34500.0,168.3,168.43,168.29,168.42,34500.0
2012-01-30 11:55:00,168.43,168.44,168.25,168.42,131300.0,168.43,168.44,168.25,168.42,131300.0
2012-01-30 12:00:00,168.4,168.45,168.36,168.39,112300.0,168.4,168.45,168.36,168.39,112300.0
2012-01-30 12:05:00,168.39,168.54,168.39,168.45,147100.0,168.39,168.54,168.39,168.45,147100.0
2012-01-30 12:10:00,168.48,168.51,168.22,168.22,84100.0,168.48,168.51,168.22,168.22,84100.0
2012-01-30 12:15:00,168.25,168.32,168.25,168.28,28300.0,168.25,168.32,168.25,168.28,28300.0
2012-01-30 12:20:00,168.27,168.28,168.16,168.21,79800.0,168.27,168.28,168.16,168.21,79800.0
2012-01-30 12:25:00,168.21,168.29,168.12,168.29,65500.0,168.21,168.29,168.12,168.29,65500.0
2012-01-30 12:30:00,168.29,168.31,168.25,168.3,43100.0,168.29,168.31,168.25,168.3,43100.0
2012-01-30 12:35:00,168.3,168.3,168.22,168.25,12600.0,168.3,168.3,168.22,168.25,12600.0
2012-01-30 12:40:00,168.25,168.25,168.19,168.23,25600.0,168.25,168.25,168.19,168.23,25600.0
2012-01-30 12:45:00,168.23,168.23,168.14,168.21,24600.0,168.23,168.23,168.14,168.21,24600.0
2012-01-30 12:50:00,168.22,168.25,168.18,168.21,20500.0,168.22,168.25,168.18,168.21,20500.0
2012-01-30 12:55:00,168.22,168.34,168.18,168.26,55400.0,168.22,168.34,168.18,168.26,55400.0
2012-01-30 13:00:00,168.25,168.33,168.17,168.25,107600.0,168.25,168.33,168.17,168.25,107600.0
2012-01-30 13:05:00,168.25,168.26,168.11,168.12,52600.0,168.25,168.26,168.11,168.12,52600.0
2012-01-30 13:10:00,168.1,168.22,168.1,168.19,72200.0,168.1,168.22,168.1,168.19,72200.0
2012-01-30 13:15:00,168.2,168.23,168.14,168.2,39400.0,168.2,168.23,168.14,168.2,39400.0
2012-01-30 13:20:00,168.19,168.26,168.17,168.26,54700.0,168.19,168.26,168.17,168.26,54700.0
2012-01-30 13:25:00,168.26,168.37,168.2,168.35,77200.0,168.26,168.37,168.2,168.35,77200.0
2012-01-30 13:30:00,168.34,168.34,168.17,168.23,60000.0,168.34,168.34,168.17,168.23,60000.0
2012-01-30 13:35:00,168.23,168.29,168.19,168.21,37000.0,168.23,168.29,168.19,168.21,37000.0
2012-01-30 13:40:00,168.23,168.31,168.23,168.28,18500.0,168.23,168.31,168.23,168.28,18500.0
2012-01-30 13:45:00,168.31,168.38,168.3,168.37,35200.0,168.31,168.38,168.3,168.37,35200.0
2012-01-30 13:50:00,168.37,168.37,168.15,168.21,51500.0,168.37,168.37,168.15,168.21,51500.0
2012-01-30 13:55:00,168.22,168.24,168.17,168.19,54900.0,168.22,168.24,168.17,168.19,54900.0
2012-01-30 14:00:00,168.19,168.19,168.08,168.12,44800.0,168.19,168.19,168.08,168.12,44800.0
2012-01-30 14:05:00,168.13,168.16,168.08,168.15,13000.0,168.13,168.16,168.08,168.15,13000.0
2012-01-30 14:10:00,168.15,168.22,168.13,168.15,28100.0,168.15,168.22,168.13,168.15,28100.0
2012-01-30 14:15:00,168.15,168.22,168.15,168.19,15300.0,168.15,168.22,168.15,168.19,15300.0
2012-01-30 14:20:00,168.2,168.24,168.16,168.2,23100.0,168.2,168.24,168.16,168.2,23100.0
2012-01-30 14:25:00,168.19,168.27,168.16,168.25,59100.0,168.19,168.27,168.16,168.25,59100.0
2012-01-30 14:30:00,168.26,168.31,168.23,168.26,38800.0,168.26,168.31,168.23,168.26,38800.0
2012-01-30 14:35:00,168.29,168.29,168.26,168.26,10400.0,168.29,168.29,168.26,168.26,10400.0
2012-01-30 14:40:00,168.27,168.37,168.26,168.34,38100.0,168.27,168.37,168.26,168.34,38100.0
2012-01-30 14:45:00,168.35,168.35,168.15,168.17,88500.0,168.35,168.35,168.15,168.17,88500.0
2012-01-30 14:50:00,168.18,168.21,168.12,168.17,73900.0,168.18,168.21,168.12,168.17,73900.0
2012-01-30 14:55:00,168.17,168.21,168.13,168.14,41500.0,168.17,168.21,168.13,168.14,41500.0
2012-01-30 15:00:00,168.16,168.17,168.1,168.11,51800.0,168.16,168.17,168.1,168.11,51800.0
2012-01-30 15:05:00,168.11,168.15,168.09,168.1,39900.0,168.11,168.15,168.09,168.1,39900.0
2012-01-30 15:10:00,168.1,168.15,168.01,168.03,85100.0,168.1,168.15,168.01,168.03,85100.0
2012-01-30 15:15:00,168.03,168.09,168.02,168.06,64800.0,168.03,168.09,168.02,168.06,64800.0
2012-01-30 15:20:00,168.04,168.13,168.0,168.08,40100.0,168.04,168.13,168.0,168.08,40100.0
2012-01-30 15:25:00,168.06,168.11,168.01,168.07,43000.0,168.06,168.11,168.01,168.07,43000.0
2012-01-30 15:30:00,168.09,168.1,168.03,168.06,72800.0,168.09,168.1,168.03,168.06,72800.0
2012-01-30 15:35:00,168.06,168.08,167.94,167.99,103000.0,168.06,168.08,167.94,167.99,103000.0
2012-01-30 15:40:00,167.98,168.02,167.91,167.92,70800.0,167.98,168.02,167.91,167.92,70800.0
2012-01-30 15:45:00,167.92,168.0,167.91,168.0,80200.0,167.92,168.0,167.91,168.0,80200.0
2012-01-30 15:50:00,168.0,168.07,167.98,168.0,117200.0,168.0,168.07,167.98,168.0,117200.0
2012-01-30 15:55:00,168.0,168.08,167.99,168.07,150600.0,168.0,168.08,167.99,168.07,150600.0
2012-01-31 09:30:00,169.78,169.86,169.68,169.74,927000.0,169.78,169.86,169.68,169.74,927000.0
2012-01-31 09:35:00,169.76,169.78,169.66,169.73,190000.0,169.76,169.78,169.66,169.73,190000.0
2012-01-31 09:40:00,169.73,169.75,169.17,169.22,329300.0,169.73,169.75,169.17,169.22,329300.0
2012-01-31 09:45:00,169.26,169.51,169.2,169.43,207500.0,169.26,169.51,169.2,169.43,207500.0
2012-01-31 09:50:00,169.44,169.63,169.37,169.49,118600.0,169.44,169.63,169.37,169.49,118600.0
2012-01-31 09:55:00,169.5,169.66,169.41,169.62,127200.0,169.5,169.66,169.41,169.62,127200.0
2012-01-31 10:00:00,169.61,169.72,169.41,169.49,256500.0,169.61,169.72,169.41,169.49,256500.0
2012-01-31 10:05:00,169.49,169.49,169.2,169.28,232500.0,169.49,169.49,169.2,169.28,232500.0
2012-01-31 10:10:00,169.31,169.48,169.19,169.43,147300.0,169.31,169.48,169.19,169.43,147300.0
2012-01-31 10:15:00,169.43,169.51,169.33,169.34,120600.0,169.43,169.51,169.33,169.34,120600.0
2012-01-31 10:20:00,169.37,169.61,169.36,169.6,102500.0,169.37,169.61,169.36,169.6,102500.0
2012-01-31 10:25:00,169.57,169.59,169.41,169.48,36100.0,169.57,169.59,169.41,169.48,36100.0
2012-01-31 10:30:00,169.47,169.5,169.33,169.4,62500.0,169.47,169.5,169.33,169.4,62500.0
2012-01-31 10:35:00,169.42,169.43,168.98,169.04,242800.0,169.42,169.43,168.98,169.04,242800.0
2012-01-31 10:40:00,169.03,169.12,168.93,169.11,148400.0,169.03,169.12,168.93,169.11,148400.0
2012-01-31 10:45:00,169.1,169.11,168.74,168.94,185800.0,169.1,169.11,168.74,168.94,185800.0
2012-01-31 10:50:00,168.91,168.94,168.61,168.81,173400.0,168.91,168.94,168.61,168.81,173400.0
2012-01-31 10:55:00,168.82,168.91,168.73,168.81,66600.0,168.82,168.91,168.73,168.81,66600.0
2012-01-31 11:00:00,168.79,169.05,168.78,169.0,107700.0,168.79,169.05,168.78,169.0,107700.0
2012-01-31 11:05:00,168.99,169.03,168.72,168.75,68700.0,168.99,169.03,168.72,168.75,68700.0
2012-01-31 11:10:00,168.71,168.71,168.15,168.3,380000.0,168.71,168.71,168.15,168.3,380000.0
2012-01-31 11:15:00,168.29,168.57,168.28,168.53,101500.0,168.29,168.57,168.28,168.53,101500.0
2012-01-31 11:20:00,168.54,168.78,168.47,168.73,87500.0,168.54,168.78,168.47,168.73,87500.0
2012-01-31 11:25:00,168.71,168.74,168.41,168.59,112100.0,168.71,168.74,168.41,168.59,112100.0
2012-01-31 11:30:00,168.54,168.58,168.32,168.43,53200.0,168.54,168.58,168.32,168.43,53200.0
2012-01-31 11:35:00,168.47,168.75,168.39,168.66,163400.0,168.47,168.75,168.39,168.66,163400.0
2012-01-31 11:40:00,168.67,168.7,168.46,168.55,59000.0,168.67,168.7,168.46,168.55,59000.0
2012-01-31 11:45:00,168.61,168.66,168.43,168.43,37600.0,168.61,168.66,168.43,168.43,37600.0
2012-01-31 11:50:00,168.45,168.49,167.72,167.9,315000.0,168.45,168.49,167.72,167.9,315000.0
2012-01-31 11:55:00,167.9,168.08,167.9,168.07,155100.0,167.9,168.08,167.9,168.07,155100.0
2012-01-31 12:00:00,168.05,168.26,168.0,168.26,60900.0,168.05,168.26,168.0,168.26,60900.0
2012-01-31 12:05:00,168.22,168.27,168.12,168.2,54300.0,168.22,168.27,168.12,168.2,54300.0
2012-01-31 12:10:00,168.21,168.23,168.05,168.12,45300.0,168.21,168.23,168.05,168.12,45300.0
2012-01-31 12:15:00,168.1,168.43,168.1,168.41,52400.0,168.1,168.43,168.1,168.41,52400.0
2012-01-31 12:20:00,168.4,168.42,168.31,168.38,35200.0,168.4,168.42,168.31,168.38,35200.0
2012-01-31 12:25:00,168.36,168.49,168.33,168.38,39200.0,168.36,168.49,168.33,168.38,39200.0
2012-01-31 12:30:00,168.41,168.52,168.39,168.42,57000.0,168.41,168.52,168.39,168.42,57000.0
2012-01-31 12:35:00,168.43,168.43,168.34,168.41,38200.0,168.43,168.43,168.34,168.41,38200.0
2012-01-31 12:40:00,168.4,168.4,168.15,168.16,50600.0,168.4,168.4,168.15,168.16,50600.0
2012-01-31 12:45:00,168.16,168.29,168.14,168.14,22400.0,168.16,168.29,168.14,168.14,22400.0
2012-01-31 12:50:00,168.17,168.26,168.12,168.18,43600.0,168.17,168.26,168.12,168.18,43600.0
2012-01-31 12:55:00,168.19,168.27,168.17,168.27,94800.0,168.19,168.27,168.17,168.27,94800.0
2012-01-31 13:00:00,168.24,168.46,168.21,168.43,65400.0,168.24,168.46,168.21,168.43,65400.0
2012-01-31 13:05:00,168.46,168.5,168.42,168.49,33500.0,168.46,168.5,168.42,168.49,33500.0
2012-01-31 13:10:00,168.49,168.55,168.41,168.47,54800.0,168.49,168.55,168.41,168.47,54800.0
2012-01-31 13:15:00,168.48,168.53,168.4,168.49,21500.0,168.48,168.53,168.4,168.49,21500.0
2012-01-31 13:20:00,168.49,168.58,168.47,168.52,61000.0,168.49,168.58,168.47,168.52,61000.0
2012-01-31 13:25:00,168.52,169.0,168.45,168.87,264900.0,168.52,169.0,168.45,168.87,264900.0
2012-01-31 13:30:00,168.9,168.9,168.72,168.72,58600.0,168.9,168.9,168.72,168.72,58600.0
2012-01-31 13:35:00,168.74,168.81,168.72,168.72,48400.0,168.74,168.81,168.72,168.72,48400.0
2012-01-31 13:40:00,168.73,168.78,168.7,168.73,25700.0,168.73,168.78,168.7,168.73,25700.0
2012-01-31 13:45:00,168.72,168.82,168.68,168.7,26100.0,168.72,168.82,168.68,168.7,26100.0
2012-01-31 13:50:00,168.69,168.77,168.6,168.74,42500.0,168.69,168.77,168.6,168.74,42500.0
2012-01-31 13:55:00,168.74,168.84,168.73,168.77,30500.0,168.74,168.84,168.73,168.77,30500.0
2012-01-31 14:00:00,168.77,168.79,168.68,168.69,25500.0,168.77,168.79,168.68,168.69,25500.0
2012-01-31 14:05:00,168.72,168.73,168.64,168.64,26000.0,168.72,168.73,168.64,168.64,26000.0
2012-01-31 14:10:00,168.63,168.82,168.63,168.8,23500.0,168.63,168.82,168.63,168.8,23500.0
2012-01-31 14:15:00,168.8,168.86,168.7,168.86,28100.0,168.8,168.86,168.7,168.86,28100.0
2012-01-31 14:20:00,168.84,168.96,168.84,168.94,25900.0,168.84,168.96,168.84,168.94,25900.0
2012-01-31 14:25:00,168.94,169.05,168.94,169.03,57500.0,168.94,169.05,168.94,169.03,57500.0
2012-01-31 14:30:00,169.02,169.05,168.94,168.95,38100.0,169.02,169.05,168.94,168.95,38100.0
2012-01-31 14:35:00,168.95,168.96,168.82,168.88,43600.0,168.95,168.96,168.82,168.88,43600.0
2012-01-31 14:40:00,168.88,168.91,168.79,168.81,34200.0,168.88,168.91,168.79,168.81,34200.0
2012-01-31 14:45:00,168.8,168.9,168.8,168.89,63700.0,168.8,168.9,168.8,168.89,63700.0
2012-01-31 14:50:00,168.9,168.93,168.83,168.9,62400.0,168.9,168.93,168.83,168.9,62400.0
2012-01-31 14:55:00,168.9,169.06,168.9,169.01,37500.0,168.9,169.06,168.9,169.01,37500.0
2012-01-31 15:00:00,168.97,168.98,168.8,168.84,37400.0,168.97,168.98,168.8,168.84,37400.0
2012-01-31 15:05:00,168.83,169.0,168.83,168.99,54500.0,168.83,169.0,168.83,168.99,54500.0
2012-01-31 15:10:00,168.99,169.06,168.94,169.0,55400.0,168.99,169.06,168.94,169.0,55400.0
2012-01-31 15:15:00,168.97,169.15,168.94,169.09,113200.0,168.97,169.15,168.94,169.09,113200.0
2012-01-31 15:20:00,169.09,169.14,168.85,168.95,58700.0,169.09,169.14,168.85,168.95,58700.0
2012-01-31 15:25:00,168.96,169.77,168.92,169.0,88100.0,168.96,169.77,168.92,169.0,88100.0
2012-01-31 15:30:00,169.02,169.1,168.92,168.96,71000.0,169.02,169.1,168.92,168.96,71000.0
2012-01-31 15:35:00,168.95,169.01,168.9,168.95,55900.0,168.95,169.01,168.9,168.95,55900.0
2012-01-31 15:40:00,168.96,169.05,168.95,168.96,41300.0,168.96,169.05,168.95,168.96,41300.0
2012-01-31 15:45:00,168.96,169.03,168.9,168.9,75700.0,168.96,169.03,168.9,168.9,75700.0
2012-01-31 15:50:00,168.92,169.0,168.91,168.96,68100.0,168.92,169.0,168.91,168.96,68100.0
2012-01-31 15:55:00,168.95,169.29,168.94,169.29,827000.0,168.95,169.29,168.94,169.29,827000.0
2012-02-01 09:30:00,169.75,169.75,169.54,169.58,122400.0,169.75,169.75,169.54,169.58,122400.0
2012-02-01 09:35:00,169.59,169.83,169.5,169.58,152200.0,169.59,169.83,169.5,169.58,152200.0
2012-02-01 09:40:00,169.59,169.61,169.25,169.33,243600.0,169.59,169.61,169.25,169.33,243600.0
2012-02-01 09:45:00,169.32,169.33,169.17,169.26,97200.0,169.32,169.33,169.17,169.26,97200.0
2012-02-01 09:50:00,169.27,169.47,169.26,169.27,112700.0,169.27,169.47,169.26,169.27,112700.0
2012-02-01 09:55:00,169.27,169.49,169.27,169.41,58600.0,169.27,169.49,169.27,169.41,58600.0
2012-02-01 10:00:00,169.41,169.5,169.08,169.36,146200.0,169.41,169.5,169.08,169.36,146200.0
2012-02-01 10:05:00,169.36,169.75,169.36,169.74,145300.0,169.36,169.75,169.36,169.74,145300.0
2012-02-01 10:10:00,169.75,169.93,169.63,169.89,244300.0,169.75,169.93,169.63,169.89,244300.0
2012-02-01 10:15:00,169.89,169.96,169.7,169.71,94900.0,169.89,169.96,169.7,169.71,94900.0
2012-02-01 10:20:00,169.69,169.84,169.66,169.75,70900.0,169.69,169.84,169.66,169.75,70900.0
2012-02-01 10:25:00,169.75,169.81,169.56,169.6,63600.0,169.75,169.81,169.56,169.6,63600.0
2012-02-01 10:30:00,169.6,169.64,169.5,169.51,87000.0,169.6,169.64,169.5,169.51,87000.0
2012-02-01 10:35:00,169.5,169.71,169.47,169.64,150200.0,169.5,169.71,169.47,169.64,150200.0
2012-02-01 10:40:00,169.62,169.75,169.41,169.61,75900.0,169.62,169.75,169.41,169.61,75900.0
2012-02-01 10:45:00,169.63,169.72,169.48,169.7,48400.0,169.63,169.72,169.48,169.7,48400.0
2012-02-01 10:50:00,169.71,169.92,169.71,169.86,148200.0,169.71,169.92,169.71,169.86,148200.0
2012-02-01 10:55:00,169.84,169.92,169.75,169.83,49400.0,169.84,169.92,169.75,169.83,49400.0
2012-02-01 11:00:00,169.85,170.03,169.85,169.85,294200.0,169.85,170.03,169.85,169.85,294200.0
2012-02-01 11:05:00,169.82,169.96,169.77,169.94,120400.0,169.82,169.96,169.77,169.94,120400.0
2012-02-01 11:10:00,169.92,170.07,169.8,170.01,100100.0,169.92,170.07,169.8,170.01,100100.0
2012-02-01 11:15:00,170.04,170.08,169.86,169.93,66700.0,170.04,170.08,169.86,169.93,66700.0
2012-02-01 11:20:00,169.91,169.93,169.8,169.9,65100.0,169.91,169.93,169.8,169.9,65100.0
2012-02-01 11:25:00,169.89,170.03,169.87,169.99,53700.0,169.89,170.03,169.87,169.99,53700.0
2012-02-01 11:30:00,170.0,170.13,169.99,170.05,209500.0,170.0,170.13,169.99,170.05,209500.0
2012-02-01 11:35:00,170.06,170.12,169.87,169.9,126500.0,170.06,170.12,169.87,169.9,126500.0
2012-02-01 11:40:00,169.93,170.09,169.84,170.08,67400.0,169.93,170.09,169.84,170.08,67400.0
2012-02-01 11:45:00,170.07,170.18,169.92,169.92,160500.0,170.07,170.18,169.92,169.92,160500.0
2012-02-01 11:50:00,169.96,170.03,169.91,169.93,36900.0,169.96,170.03,169.91,169.93,36900.0
2012-02-01 11:55:00,169.93,169.96,169.8,169.81,156400.0,169.93,169.96,169.8,169.81,156400.0
2012-02-01 12:00:00,169.81,169.88,169.72,169.72,68700.0,169.81,169.88,169.72,169.72,68700.0
2012-02-01 12:05:00,169.71,169.83,169.64,169.64,70800.0,169.71,169.83,169.64,169.64,70800.0
2012-02-01 12:10:00,169.68,169.75,169.59,169.72,43500.0,169.68,169.75,169.59,169.72,43500.0
2012-02-01 12:15:00,169.7,169.9,169.68,169.76,84200.0,169.7,169.9,169.68,169.76,84200.0
2012-02-01 12:20:00,169.76,169.85,169.68,169.68,45800.0,169.76,169.85,169.68,169.68,45800.0
2012-02-01 12:25:00,169.71,169.78,169.64,169.71,24200.0,169.71,169.78,169.64,169.71,24200.0
2012-02-01 12:30:00,169.7,169.85,169.66,169.83,46000.0,169.7,169.85,169.66,169.83,46000.0
2012-02-01 12:35:00,169.83,169.87,169.82,169.85,23400.0,169.83,169.87,169.82,169.85,23400.0
2012-02-01 12:40:00,169.86,169.87,169.75,169.84,47700.0,169.86,169.87,169.75,169.84,47700.0
2012-02-01 12:45:00,169.84,169.86,169.7,169.72,66800.0,169.84,169.86,169.7,169.72,66800.0
2012-02-01 12:50:00,169.74,169.74,169.5,169.68,185700.0,169.74,169.74,169.5,169.68,185700.0
2012-02-01 12:55:00,169.68,169.7,169.61,169.68,36600.0,169.68,169.7,169.61,169.68,36600.0
2012-02-01 13:00:00,169.67,169.79,169.65,169.79,73100.0,169.67,169.79,169.65,169.79,73100.0
2012-02-01 13:05:00,169.76,169.8,169.72,169.73,41300.0,169.76,169.8,169.72,169.73,41300.0
2012-02-01 13:10:00,169.76,169.83,169.71,169.74,58600.0,169.76,169.83,169.71,169.74,58600.0
2012-02-01 13:15:00,169.75,169.8,169.74,169.78,36300.0,169.75,169.8,169.74,169.78,36300.0
2012-02-01 13:20:00,169.8,169.86,169.71,169.72,62300.0,169.8,169.86,169.71,169.72,62300.0
2012-02-01 13:25:00,169.76,169.87,169.69,169.69,69300.0,169.76,169.87,169.69,169.69,69300.0
2012-02-01 13:30:00,169.69,169.79,169.69,169.77,35900.0,169.69,169.79,169.69,169.77,35900.0
2012-02-01 13:35:00,169.77,169.8,169.74,169.78,13000.0,169.77,169.8,169.74,169.78,13000.0
2012-02-01 13:40:00,169.78,169.81,169.54,169.57,48400.0,169.78,169.81,169.54,169.57,48400.0
2012-02-01 13:45:00,169.57,169.71,169.56,169.66,48100.0,169.57,169.71,169.56,169.66,48100.0
2012-02-01 13:50:00,169.65,169.67,169.55,169.56,57200.0,169.65,169.67,169.55,169.56,57200.0
2012-02-01 13:55:00,169.56,169.59,169.41,169.48,84300.0,169.56,169.59,169.41,169.48,84300.0
2012-02-01 14:00:00,169.48,169.5,169.42,169.43,31900.0,169.48,169.5,169.42,169.43,31900.0
2012-02-01 14:05:00,169.43,169.46,169.37,169.42,84400.0,169.43,169.46,169.37,169.42,84400.0
2012-02-01 14:10:00,169.42,169.57,169.41,169.45,99400.0,169.42,169.57,169.41,169.45,99400.0
2012-02-01 14:15:00,169.46,169.57,169.46,169.56,35700.0,169.46,169.57,169.46,169.56,35700.0
2012-02-01 14:20:00,169.56,169.57,169.49,169.52,44800.0,169.56,169.57,169.49,169.52,44800.0
2012-02-01 14:25:00,169.53,169.59,169.47,169.57,40700.0,169.53,169.59,169.47,169.57,40700.0
2012-02-01 14:30:00,169.59,169.59,169.52,169.54,31200.0,169.59,169.59,169.52,169.54,31200.0
2012-02-01 14:35:00,169.53,169.62,169.53,169.61,42800.0,169.53,169.62,169.53,169.61,42800.0
2012-02-01 14:40:00,169.59,169.64,169.57,169.62,22700.0,169.59,169.64,169.57,169.62,22700.0
2012-02-01 14:45:00,169.61,169.62,169.53,169.54,27700.0,169.61,169.62,169.53,169.54,27700.0
2012-02-01 14:50:00,169.56,169.59,169.53,169.58,31200.0,169.56,169.59,169.53,169.58,31200.0
2012-02-01 14:55:00,169.57,169.58,169.54,169.58,19700.0,169.57,169.58,169.54,169.58,19700.0
2012-02-01 15:00:00,169.58,169.66,169.55,169.61,63500.0,169.58,169.66,169.55,169.61,63500.0
2012-02-01 15:05:00,169.61,169.64,169.6,169.64,33200.0,169.61,169.64,169.6,169.64,33200.0
2012-02-01 15:10:00,169.65,169.71,169.63,169.65,36400.0,169.65,169.71,169.63,169.65,36400.0
2012-02-01 15:15:00,169.66,169.69,169.63,169.66,53700.0,169.66,169.69,169.63,169.66,53700.0
2012-02-01 15:20:00,169.67,169.7,169.61,169.63,48300.0,169.67,169.7,169.61,169.63,48300.0
2012-02-01 15:25:00,169.65,169.66,169.57,169.59,50800.0,169.65,169.66,169.57,169.59,50800.0
2012-02-01 15:30:00,169.58,169.61,169.53,169.57,32100.0,169.58,169.61,169.53,169.57,32100.0
2012-02-01 15:35:00,169.56,169.58,169.51,169.53,52600.0,169.56,169.58,169.51,169.53,52600.0
2012-02-01 15:40:00,169.53,169.58,169.48,169.53,90500.0,169.53,169.58,169.48,169.53,90500.0
2012-02-01 15:45:00,169.53,169.6,169.51,169.59,55200.0,169.53,169.6,169.51,169.59,55200.0
2012-02-01 15:50:00,169.6,169.6,169.46,169.47,56400.0,169.6,169.6,169.46,169.47,56400.0
2012-02-01 15:55:00,169.48,169.6,169.43,169.58,281000.0,169.48,169.6,169.43,169.58,281000.0
2012-02-02 09:30:00,169.95,169.96,169.73,169.92,189500.0,169.95,169.96,169.73,169.92,189500.0
2012-02-02 09:35:00,169.93,169.95,169.77,169.84,115500.0,169.93,169.95,169.77,169.84,115500.0
2012-02-02 09:40:00,169.84,169.9,169.68,169.82,151200.0,169.84,169.9,169.68,169.82,151200.0
2012-02-02 09:45:00,169.79,169.92,169.77,169.84,106600.0,169.79,169.92,169.77,169.84,106600.0
2012-02-02 09:50:00,169.84,169.88,169.72,169.84,82300.0,169.84,169.88,169.72,169.84,82300.0
2012-02-02 09:55:00,169.83,170.17,169.78,170.13,274700.0,169.83,170.17,169.78,170.13,274700.0
2012-02-02 10:00:00,170.15,170.37,170.09,170.18,471900.0,170.15,170.37,170.09,170.18,471900.0
2012-02-02 10:05:00,170.18,170.36,170.1,170.34,120200.0,170.18,170.36,170.1,170.34,120200.0
2012-02-02 10:10:00,170.34,170.36,170.21,170.32,156400.0,170.34,170.36,170.21,170.32,156400.0
2012-02-02 10:15:00,170.31,170.6,170.28,170.47,455700.0,170.31,170.6,170.28,170.47,455700.0
2012-02-02 10:20:00,170.47,170.65,170.45,170.55,252500.0,170.47,170.65,170.45,170.55,252500.0
2012-02-02 10:25:00,170.58,170.62,170.47,170.54,97200.0,170.58,170.62,170.47,170.54,97200.0
2012-02-02 10:30:00,170.55,170.58,170.47,170.52,53300.0,170.55,170.58,170.47,170.52,53300.0
2012-02-02 10:35:00,170.52,170.62,170.48,170.6,70800.0,170.52,170.62,170.48,170.6,70800.0
2012-02-02 10:40:00,170.59,170.82,170.58,170.68,244800.0,170.59,170.82,170.58,170.68,244800.0
2012-02-02 10:45:00,170.69,171.04,170.69,170.99,230700.0,170.69,171.04,170.69,170.99,230700.0
2012-02-02 10:50:00,171.0,171.1,170.89,171.04,225300.0,171.0,171.1,170.89,171.04,225300.0
2012-02-02 10:55:00,171.03,171.14,170.92,170.97,453000.0,171.03,171.14,170.92,170.97,453000.0
2012-02-02 11:00:00,170.97,171.18,170.97,171.11,142300.0,170.97,171.18,170.97,171.11,142300.0
2012-02-02 11:05:00,171.1,171.19,171.1,171.13,161400.0,171.1,171.19,171.1,171.13,161400.0
2012-02-02 11:10:00,171.13,171.13,170.91,170.99,99200.0,171.13,171.13,170.91,170.99,99200.0
2012-02-02 11:15:00,170.99,171.06,170.87,170.99,139100.0,170.99,171.06,170.87,170.99,139100.0
2012-02-02 11:20:00,170.99,171.11,170.96,171.0,48100.0,170.99,171.11,170.96,171.0,48100.0
2012-02-02 11:25:00,171.0,171.11,170.97,171.0,83800.0,171.0,171.11,170.97,171.0,83800.0
2012-02-02 11:30:00,170.99,171.0,170.84,170.84,141400.0,170.99,171.0,170.84,170.84,141400.0
2012-02-02 11:35:00,170.86,170.87,170.74,170.77,155800.0,170.86,170.87,170.74,170.77,155800.0
2012-02-02 11:40:00,170.75,170.78,170.61,170.62,157800.0,170.75,170.78,170.61,170.62,157800.0
2012-02-02 11:45:00,170.6,170.76,170.56,170.74,176000.0,170.6,170.76,170.56,170.74,176000.0
2012-02-02 11:50:00,170.74,170.96,170.74,170.87,184900.0,170.74,170.96,170.74,170.87,184900.0
2012-02-02 11:55:00,170.88,170.96,170.81,170.94,52800.0,170.88,170.96,170.81,170.94,52800.0
2012-02-02 12:00:00,170.94,171.01,170.84,170.88,69800.0,170.94,171.01,170.84,170.88,69800.0
2012-02-02 12:05:00,170.88,170.9,170.75,170.8,94800.0,170.88,170.9,170.75,170.8,94800.0
2012-02-02 12:10:00,170.8,170.82,170.49,170.5,194000.0,170.8,170.82,170.49,170.5,194000.0
2012-02-02 12:15:00,170.49,170.58,170.37,170.43,209100.0,170.49,170.58,170.37,170.43,209100.0
2012-02-02 12:20:00,170.41,170.49,170.36,170.4,182000.0,170.41,170.49,170.36,170.4,182000.0
2012-02-02 12:25:00,170.4,170.43,170.31,170.39,415200.0,170.4,170.43,170.31,170.39,415200.0
2012-02-02 12:30:00,170.41,170.44,170.24,170.33,84100.0,170.41,170.44,170.24,170.33,84100.0
2012-02-02 12:35:00,170.31,170.37,170.13,170.19,86000.0,170.31,170.37,170.13,170.19,86000.0
2012-02-02 12:40:00,170.18,170.37,170.16,170.33,37000.0,170.18,170.37,170.16,170.33,37000.0
2012-02-02 12:45:00,170.33,170.47,170.33,170.44,44900.0,170.33,170.47,170.33,170.44,44900.0
2012-02-02 12:50:00,170.43,170.51,170.36,170.48,45900.0,170.43,170.51,170.36,170.48,45900.0
2012-02-02 12:55:00,170.49,170.63,170.49,170.61,81600.0,170.49,170.63,170.49,170.61,81600.0
2012-02-02 13:00:00,170.61,170.72,170.48,170.48,55400.0,170.61,170.72,170.48,170.48,55400.0
2012-02-02 13:05:00,170.47,170.59,170.38,170.5,56900.0,170.47,170.59,170.38,170.5,56900.0
2012-02-02 13:10:00,170.5,170.74,170.48,170.6,96500.0,170.5,170.74,170.48,170.6,96500.0
2012-02-02 13:15:00,170.6,170.71,170.59,170.65,95300.0,170.6,170.71,170.59,170.65,95300.0
2012-02-02 13:20:00,170.63,170.77,170.59,170.71,53400.0,170.63,170.77,170.59,170.71,53400.0
2012-02-02 13:25:00,170.7,170.8,170.69,170.73,105800.0,170.7,170.8,170.69,170.73,105800.0
2012-02-02 13:30:00,170.74,170.86,170.66,170.67,80500.0,170.74,170.86,170.66,170.67,80500.0
2012-02-02 13:35:00,170.68,170.72,170.56,170.63,119000.0,170.68,170.72,170.56,170.63,119000.0
2012-02-02 13:40:00,170.62,170.73,170.61,170.65,45300.0,170.62,170.73,170.61,170.65,45300.0
2012-02-02 13:45:00,170.66,170.7,170.6,170.7,32300.0,170.66,170.7,170.6,170.7,32300.0
2012-02-02 13:50:00,170.71,170.71,170.66,170.7,35900.0,170.71,170.71,170.66,170.7,35900.0
2012-02-02 13:55:00,170.7,170.75,170.65,170.75,61700.0,170.7,170.75,170.65,170.75,61700.0
2012-02-02 14:00:00,170.75,170.77,170.67,170.71,35700.0,170.75,170.77,170.67,170.71,35700.0
2012-02-02 14:05:00,170.71,170.78,170.67,170.75,74200.0,170.71,170.78,170.67,170.75,74200.0
2012-02-02 14:10:00,170.74,170.8,170.68,170.78,100200.0,170.74,170.8,170.68,170.78,100200.0
2012-02-02 14:15:00,170.78,170.79,170.69,170.75,36100.0,170.78,170.79,170.69,170.75,36100.0
2012-02-02 14:20:00,170.74,170.82,170.7,170.74,52200.0,170.74,170.82,170.7,170.74,52200.0
2012-02-02 14:25:00,170.75,170.78,170.73,170.77,41900.0,170.75,170.78,170.73,170.77,41900.0
2012-02-02 14:30:00,170.76,170.79,170.75,170.78,39600.0,170.76,170.79,170.75,170.78,39600.0
2012-02-02 14:35:00,170.79,170.79,170.74,170.75,37800.0,170.79,170.79,170.74,170.75,37800.0
2012-02-02 14:40:00,170.75,170.77,170.7,170.73,63900.0,170.75,170.77,170.7,170.73,63900.0
2012-02-02 14:45:00,170.73,170.75,170.62,170.71,57000.0,170.73,170.75,170.62,170.71,57000.0
2012-02-02 14:50:00,170.71,170.73,170.66,170.72,36800.0,170.71,170.73,170.66,170.72,36800.0
2012-02-02 14:55:00,170.72,170.78,170.7,170.75,78300.0,170.72,170.78,170.7,170.75,78300.0
2012-02-02 15:00:00,170.76,170.79,170.72,170.74,46200.0,170.76,170.79,170.72,170.74,46200.0
2012-02-02 15:05:00,170.75,170.88,170.75,170.77,102800.0,170.75,170.88,170.75,170.77,102800.0
2012-02-02 15:10:00,170.78,170.97,170.77,170.97,176900.0,170.78,170.97,170.77,170.97,176900.0
2012-02-02 15:15:00,170.98,171.0,170.93,170.94,96500.0,170.98,171.0,170.93,170.94,96500.0
2012-02-02 15:20:00,170.94,170.99,170.93,170.97,44400.0,170.94,170.99,170.93,170.97,44400.0
2012-02-02 15:25:00,170.97,171.02,170.94,170.97,229300.0,170.97,171.02,170.94,170.97,229300.0
2012-02-02 15:30:00,170.96,171.06,170.96,171.06,181000.0,170.96,171.06,170.96,171.06,181000.0
2012-02-02 15:35:00,171.06,171.12,171.04,171.11,189500.0,171.06,171.12,171.04,171.11,189500.0
2012-02-02 15:40:00,171.11,171.15,171.09,171.15,219000.0,171.11,171.15,171.09,171.15,219000.0
2012-02-02 15:45:00,171.14,171.23,171.1,171.12,177200.0,171.14,171.23,171.1,171.12,177200.0
2012-02-02 15:50:00,171.11,171.11,171.0,171.06,242000.0,171.11,171.11,171.0,171.06,242000.0
2012-02-02 15:55:00,171.06,171.07,171.0,171.04,197500.0,171.06,171.07,171.0,171.04,197500.0
2012-02-03 09:30:00,169.88,170.09,169.86,170.04,495300.0,169.88,170.09,169.86,170.04,495300.0
2012-02-03 09:35:00,170.04,170.14,169.93,169.95,341000.0,170.04,170.14,169.93,169.95,341000.0
2012-02-03 09:40:00,169.96,170.08,169.57,169.6,555500.0,169.96,170.08,169.57,169.6,555500.0
2012-02-03 09:45:00,169.6,169.84,169.4,169.63,824400.0,169.6,169.84,169.4,169.63,824400.0
2012-02-03 09:50:00,169.62,169.7,169.45,169.57,234200.0,169.62,169.7,169.45,169.57,234200.0
2012-02-03 09:55:00,169.56,169.58,168.7,168.86,1097500.0,169.56,169.58,168.7,168.86,1097500.0
2012-02-03 10:00:00,168.93,168.98,168.42,168.47,674700.0,168.93,168.98,168.42,168.47,674700.0
2012-02-03 10:05:00,168.47,168.85,168.43,168.8,648100.0,168.47,168.85,168.43,168.8,648100.0
2012-02-03 10:10:00,168.82,169.04,168.74,169.02,451100.0,168.82,169.04,168.74,169.02,451100.0
2012-02-03 10:15:00,169.03,169.36,169.03,169.22,467900.0,169.03,169.36,169.03,169.22,467900.0
2012-02-03 10:20:00,169.22,169.26,169.11,169.14,273500.0,169.22,169.26,169.11,169.14,273500.0
2012-02-03 10:25:00,169.14,169.18,169.01,169.05,238100.0,169.14,169.18,169.01,169.05,238100.0
2012-02-03 10:30:00,169.05,169.11,168.91,168.96,174100.0,169.05,169.11,168.91,168.96,174100.0
2012-02-03 10:35:00,168.96,169.08,168.86,168.98,187200.0,168.96,169.08,168.86,168.98,187200.0
2012-02-03 10:40:00,168.97,168.97,168.71,168.82,204100.0,168.97,168.97,168.71,168.82,204100.0
2012-02-03 10:45:00,168.84,168.98,168.7,168.97,321400.0,168.84,168.98,168.7,168.97,321400.0
2012-02-03 10:50:00,168.96,169.33,168.87,169.25,266000.0,168.96,169.33,168.87,169.25,266000.0
2012-02-03 10:55:00,169.26,169.58,169.19,169.42,354400.0,169.26,169.58,169.19,169.42,354400.0
2012-02-03 11:00:00,169.41,169.5,169.19,169.24,161900.0,169.41,169.5,169.19,169.24,161900.0
2012-02-03 11:05:00,169.22,169.48,169.17,169.47,105800.0,169.22,169.48,169.17,169.47,105800.0
2012-02-03 11:10:00,169.46,169.58,169.3,169.42,190400.0,169.46,169.58,169.3,169.42,190400.0
2012-02-03 11:15:00,169.43,169.57,169.28,169.36,205700.0,169.43,169.57,169.28,169.36,205700.0
2012-02-03 11:20:00,169.37,169.46,169.32,169.39,90900.0,169.37,169.46,169.32,169.39,90900.0
2012-02-03 11:25:00,169.41,169.47,169.18,169.25,99900.0,169.41,169.47,169.18,169.25,99900.0
2012-02-03 11:30:00,169.26,169.29,169.17,169.19,65600.0,169.26,169.29,169.17,169.19,65600.0
2012-02-03 11:35:00,169.2,169.29,169.12,169.12,109400.0,169.2,169.29,169.12,169.12,109400.0
2012-02-03 11:40:00,169.13,169.15,168.97,169.11,137900.0,169.13,169.15,168.97,169.11,137900.0
2012-02-03 11:45:00,169.11,169.25,169.11,169.23,84600.0,169.11,169.25,169.11,169.23,84600.0
2012-02-03 11:50:00,169.22,169.25,169.08,169.16,85700.0,169.22,169.25,169.08,169.16,85700.0
2012-02-03 11:55:00,169.13,169.15,168.81,168.82,201400.0,169.13,169.15,168.81,168.82,201400.0
2012-02-03 12:00:00,168.84,168.91,168.8,168.91,84500.0,168.84,168.91,168.8,168.91,84500.0
2012-02-03 12:05:00,168.92,169.02,168.89,169.01,74000.0,168.92,169.02,168.89,169.01,74000.0
2012-02-03 12:10:00,169.01,169.09,168.85,168.86,112600.0,169.01,169.09,168.85,168.86,112600.0
2012-02-03 12:15:00,168.85,168.9,168.72,168.75,185500.0,168.85,168.9,168.72,168.75,185500.0
2012-02-03 12:20:00,168.75,168.89,168.72,168.89,56600.0,168.75,168.89,168.72,168.89,56600.0
2012-02-03 12:25:00,168.9,169.03,168.85,169.02,54700.0,168.9,169.03,168.85,169.02,54700.0
2012-02-03 12:30:00,169.0,169.0,168.93,168.97,32500.0,169.0,169.0,168.93,168.97,32500.0
2012-02-03 12:35:00,168.97,169.09,168.89,169.09,73500.0,168.97,169.09,168.89,169.09,73500.0
2012-02-03 12:40:00,169.09,169.27,169.05,169.24,70900.0,169.09,169.27,169.05,169.24,70900.0
2012-02-03 12:45:00,169.26,169.33,169.11,169.13,144500.0,169.26,169.33,169.11,169.13,144500.0
2012-02-03 12:50:00,169.11,169.18,168.97,168.97,104500.0,169.11,169.18,168.97,168.97,104500.0
2012-02-03 12:55:00,168.99,169.02,168.88,169.01,39600.0,168.99,169.02,168.88,169.01,39600.0
2012-02-03 13:00:00,169.02,169.13,169.01,169.03,73200.0,169.02,169.13,169.01,169.03,73200.0
2012-02-03 13:05:00,169.04,169.05,168.88,168.9,113700.0,169.04,169.05,168.88,168.9,113700.0
2012-02-03 13:10:00,168.89,168.91,168.76,168.85,119200.0,168.89,168.91,168.76,168.85,119200.0
2012-02-03 13:15:00,168.85,168.95,168.61,168.69,293500.0,168.85,168.95,168.61,168.69,293500.0
2012-02-03 13:20:00,168.7,168.88,168.7,168.87,160300.0,168.7,168.88,168.7,168.87,160300.0
2012-02-03 13:25:00,168.83,168.94,168.73,168.88,163100.0,168.83,168.94,168.73,168.88,163100.0
2012-02-03 13:30:00,168.89,168.97,168.84,168.94,105600.0,168.89,168.97,168.84,168.94,105600.0
2012-02-03 13:35:00,168.95,168.95,168.81,168.84,114600.0,168.95,168.95,168.81,168.84,114600.0
2012-02-03 13:40:00,168.84,168.87,168.78,168.87,47800.0,168.84,168.87,168.78,168.87,47800.0
2012-02-03 13:45:00,168.87,168.9,168.8,168.87,65700.0,168.87,168.9,168.8,168.87,65700.0
2012-02-03 13:50:00,168.86,168.9,168.79,168.8,62600.0,168.86,168.9,168.79,168.8,62600.0
2012-02-03 13:55:00,168.79,168.84,168.76,168.82,71800.0,168.79,168.84,168.76,168.82,71800.0
2012-02-03 14:00:00,168.83,168.95,168.82,168.95,67500.0,168.83,168.95,168.82,168.95,67500.0
2012-02-03 14:05:00,168.96,169.07,168.95,169.03,46000.0,168.96,169.07,168.95,169.03,46000.0
2012-02-03 14:10:00,169.01,169.07,168.97,169.06,31400.0,169.01,169.07,168.97,169.06,31400.0
2012-02-03 14:15:00,169.04,169.11,169.01,169.06,530200.0,169.04,169.11,169.01,169.06,530200.0
2012-02-03 14:20:00,169.06,169.08,168.96,169.0,134400.0,169.06,169.08,168.96,169.0,134400.0
2012-02-03 14:25:00,169.0,169.02,168.89,168.92,168800.0,169.0,169.02,168.89,168.92,168800.0
2012-02-03 14:30:00,168.92,168.94,168.65,168.73,377000.0,168.92,168.94,168.65,168.73,377000.0
2012-02-03 14:35:00,168.72,168.73,168.53,168.55,261700.0,168.72,168.73,168.53,168.55,261700.0
2012-02-03 14:40:00,168.55,168.57,168.06,168.29,569800.0,168.55,168.57,168.06,168.29,569800.0
2012-02-03 14:45:00,168.3,168.33,167.76,167.9,618200.0,168.3,168.33,167.76,167.9,618200.0
2012-02-03 14:50:00,167.88,167.95,167.74,167.87,417500.0,167.88,167.95,167.74,167.87,417500.0
2012-02-03 14:55:00,167.87,167.89,167.6,167.68,518500.0,167.87,167.89,167.6,167.68,518500.0
2012-02-03 15:00:00,167.67,167.89,167.65,167.87,251300.0,167.67,167.89,167.65,167.87,251300.0
2012-02-03 15:05:00,167.87,168.01,167.87,167.97,261800.0,167.87,168.01,167.87,167.97,261800.0
2012-02-03 15:10:00,167.96,167.99,167.87,167.89,179100.0,167.96,167.99,167.87,167.89,179100.0
2012-02-03 15:15:00,167.89,167.92,167.69,167.78,179500.0,167.89,167.92,167.69,167.78,179500.0
2012-02-03 15:20:00,167.78,167.82,167.7,167.8,148700.0,167.78,167.82,167.7,167.8,148700.0
2012-02-03 15:25:00,167.81,167.86,167.71,167.75,122900.0,167.81,167.86,167.71,167.75,122900.0
2012-02-03 15:30:00,167.74,167.91,167.73,167.89,132200.0,167.74,167.91,167.73,167.89,132200.0
2012-02-03 15:35:00,167.89,167.95,167.87,167.91,137900.0,167.89,167.95,167.87,167.91,137900.0
2012-02-03 15:40:00,167.92,167.92,167.65,167.65,188700.0,167.92,167.92,167.65,167.65,188700.0
2012-02-03 15:45:00,167.65,167.72,167.62,167.65,250500.0,167.65,167.72,167.62,167.65,250500.0
2012-02-03 15:50:00,167.65,167.7,167.51,167.59,406200.0,167.65,167.7,167.51,167.59,406200.0
2012-02-03 15:55:00,167.56,167.84,167.56,167.66,805100.0,167.56,167.84,167.56,167.66,805100.0
2012-02-06 09:30:00,166.96,167.04,166.88,166.88,435700.0,166.96,167.04,166.88,166.88,435700.0
2012-02-06 09:35:00,166.89,166.94,166.79,166.79,193100.0,166.89,166.94,166.79,166.79,193100.0
2012-02-06 09:40:00,166.79,166.91,166.76,166.87,184300.0,166.79,166.91,166.76,166.87,184300.0
2012-02-06 09:45:00,166.86,167.11,166.86,167.11,198900.0,166.86,167.11,166.86,167.11,198900.0
2012-02-06 09:50:00,167.11,167.34,167.08,167.21,279800.0,167.11,167.34,167.08,167.21,279800.0
2012-02-06 09:55:00,167.23,167.26,167.05,167.13,177400.0,167.23,167.26,167.05,167.13,177400.0
2012-02-06 10:00:00,167.13,167.3,167.12,167.26,381700.0,167.13,167.3,167.12,167.26,381700.0
2012-02-06 10:05:00,167.26,167.47,167.22,167.26,272600.0,167.26,167.47,167.22,167.26,272600.0
2012-02-06 10:10:00,167.26,167.36,166.94,167.07,479900.0,167.26,167.36,166.94,167.07,479900.0
2012-02-06 10:15:00,167.06,167.25,167.02,167.06,107800.0,167.06,167.25,167.02,167.06,107800.0
2012-02-06 10:20:00,167.07,167.16,166.95,167.05,132400.0,167.07,167.16,166.95,167.05,132400.0
2012-02-06 10:25:00,167.06,167.15,166.97,167.03,95000.0,167.06,167.15,166.97,167.03,95000.0
2012-02-06 10:30:00,167.0,167.02,166.91,166.91,83200.0,167.0,167.02,166.91,166.91,83200.0
2012-02-06 10:35:00,166.93,166.93,166.78,166.83,272100.0,166.93,166.93,166.78,166.83,272100.0
2012-02-06 10:40:00,166.81,166.81,166.61,166.77,190700.0,166.81,166.81,166.61,166.77,190700.0
2012-02-06 10:45:00,166.77,166.88,166.73,166.83,69000.0,166.77,166.88,166.73,166.83,69000.0
2012-02-06 10:50:00,166.83,166.9,166.79,166.85,103600.0,166.83,166.9,166.79,166.85,103600.0
2012-02-06 10:55:00,166.85,167.15,166.85,167.14,102700.0,166.85,167.15,166.85,167.14,102700.0
2012-02-06 11:00:00,167.14,167.19,167.01,167.11,97000.0,167.14,167.19,167.01,167.11,97000.0
2012-02-06 11:05:00,167.1,167.42,167.09,167.34,155600.0,167.1,167.42,167.09,167.34,155600.0
2012-02-06 11:10:00,167.34,167.68,167.34,167.51,258200.0,167.34,167.68,167.34,167.51,258200.0
2012-02-06 11:15:00,167.49,167.59,167.47,167.54,92700.0,167.49,167.59,167.47,167.54,92700.0
2012-02-06 11:20:00,167.55,167.55,167.36,167.37,145300.0,167.55,167.55,167.36,167.37,145300.0
2012-02-06 11:25:00,167.38,167.39,167.25,167.32,149300.0,167.38,167.39,167.25,167.32,149300.0
2012-02-06 11:30:00,167.31,167.46,167.25,167.39,72200.0,167.31,167.46,167.25,167.39,72200.0
2012-02-06 11:35:00,167.37,167.38,167.16,167.3,96900.0,167.37,167.38,167.16,167.3,96900.0
2012-02-06 11:40:00,167.29,167.45,167.18,167.44,112400.0,167.29,167.45,167.18,167.44,112400.0
2012-02-06 11:45:00,167.44,167.53,167.38,167.4,47700.0,167.44,167.53,167.38,167.4,47700.0
2012-02-06 11:50:00,167.38,167.43,167.26,167.32,49500.0,167.38,167.43,167.26,167.32,49500.0
2012-02-06 11:55:00,167.32,167.48,167.16,167.44,112900.0,167.32,167.48,167.16,167.44,112900.0
2012-02-06 12:00:00,167.46,167.52,167.29,167.37,118300.0,167.46,167.52,167.29,167.37,118300.0
2012-02-06 12:05:00,167.39,167.41,167.22,167.29,43500.0,167.39,167.41,167.22,167.29,43500.0
2012-02-06 12:10:00,167.28,167.43,167.27,167.39,20700.0,167.28,167.43,167.27,167.39,20700.0
2012-02-06 12:15:00,167.4,167.5,167.4,167.47,36100.0,167.4,167.5,167.4,167.47,36100.0
2012-02-06 12:20:00,167.48,167.5,167.41,167.49,38200.0,167.48,167.5,167.41,167.49,38200.0
2012-02-06 12:25:00,167.49,167.49,167.42,167.44,36300.0,167.49,167.49,167.42,167.44,36300.0
2012-02-06 12:30:00,167.42,167.5,167.37,167.47,58400.0,167.42,167.5,167.37,167.47,58400.0
2012-02-06 12:35:00,167.47,167.59,167.45,167.57,52300.0,167.47,167.59,167.45,167.57,52300.0
2012-02-06 12:40:00,167.56,167.6,167.34,167.34,64100.0,167.56,167.6,167.34,167.34,64100.0
2012-02-06 12:45:00,167.36,167.41,167.23,167.26,46100.0,167.36,167.41,167.23,167.26,46100.0
2012-02-06 12:50:00,167.28,167.32,167.23,167.3,26200.0,167.28,167.32,167.23,167.3,26200.0
2012-02-06 12:55:00,167.3,167.47,167.3,167.4,42400.0,167.3,167.47,167.3,167.4,42400.0
2012-02-06 13:00:00,167.38,167.47,167.36,167.39,45000.0,167.38,167.47,167.36,167.39,45000.0
2012-02-06 13:05:00,167.39,167.41,167.31,167.37,39300.0,167.39,167.41,167.31,167.37,39300.0
2012-02-06 13:10:00,167.38,167.38,167.18,167.21,104900.0,167.38,167.38,167.18,167.21,104900.0
2012-02-06 13:15:00,167.24,167.38,167.24,167.32,34000.0,167.24,167.38,167.24,167.32,34000.0
2012-02-06 13:20:00,167.32,167.42,167.3,167.41,36700.0,167.32,167.42,167.3,167.41,36700.0
2012-02-06 13:25:00,167.41,167.52,167.36,167.37,46100.0,167.41,167.52,167.36,167.37,46100.0
2012-02-06 13:30:00,167.37,167.49,167.37,167.47,54700.0,167.37,167.49,167.37,167.47,54700.0
2012-02-06 13:35:00,167.45,167.48,167.32,167.34,73200.0,167.45,167.48,167.32,167.34,73200.0
2012-02-06 13:40:00,167.33,167.42,167.31,167.36,49200.0,167.33,167.42,167.31,167.36,49200.0
2012-02-06 13:45:00,167.36,167.38,167.23,167.26,28500.0,167.36,167.38,167.23,167.26,28500.0
2012-02-06 13:50:00,167.24,167.24,167.15,167.22,42800.0,167.24,167.24,167.15,167.22,42800.0
2012-02-06 13:55:00,167.21,167.26,167.18,167.24,48400.0,167.21,167.26,167.18,167.24,48400.0
2012-02-06 14:00:00,167.24,167.26,167.21,167.21,25000.0,167.24,167.26,167.21,167.21,25000.0
2012-02-06 14:05:00,167.21,167.23,167.16,167.19,28800.0,167.21,167.23,167.16,167.19,28800.0
2012-02-06 14:10:00,167.2,167.35,167.18,167.34,35800.0,167.2,167.35,167.18,167.34,35800.0
2012-02-06 14:15:00,167.35,167.35,167.2,167.21,48700.0,167.35,167.35,167.2,167.21,48700.0
2012-02-06 14:20:00,167.19,167.29,167.17,167.29,40600.0,167.19,167.29,167.17,167.29,40600.0
2012-02-06 14:25:00,167.27,167.34,167.23,167.3,46400.0,167.27,167.34,167.23,167.3,46400.0
2012-02-06 14:30:00,167.29,167.33,167.28,167.3,44000.0,167.29,167.33,167.28,167.3,44000.0
2012-02-06 14:35:00,167.3,167.3,167.24,167.28,13900.0,167.3,167.3,167.24,167.28,13900.0
2012-02-06 14:40:00,167.29,167.3,167.19,167.22,27100.0,167.29,167.3,167.19,167.22,27100.0
2012-02-06 14:45:00,167.22,167.23,167.17,167.19,23400.0,167.22,167.23,167.17,167.19,23400.0
2012-02-06 14:50:00,167.17,167.23,167.15,167.22,18400.0,167.17,167.23,167.15,167.22,18400.0
2012-02-06 14:55:00,167.23,167.28,167.21,167.24,36600.0,167.23,167.28,167.21,167.24,36600.0
2012-02-06 15:00:00,167.24,167.31,167.23,167.29,56400.0,167.24,167.31,167.23,167.29,56400.0
2012-02-06 15:05:00,167.3,167.36,167.27,167.28,55300.0,167.3,167.36,167.27,167.28,55300.0
2012-02-06 15:10:00,167.26,167.32,167.24,167.29,31900.0,167.26,167.32,167.24,167.29,31900.0
2012-02-06 15:15:00,167.29,167.38,167.29,167.36,39500.0,167.29,167.38,167.29,167.36,39500.0
2012-02-06 15:20:00,167.37,167.42,167.35,167.41,94200.0,167.37,167.42,167.35,167.41,94200.0
2012-02-06 15:25:00,167.41,167.43,167.36,167.37,54600.0,167.41,167.43,167.36,167.37,54600.0
2012-02-06 15:30:00,167.38,167.39,167.31,167.33,73800.0,167.38,167.39,167.31,167.33,73800.0
2012-02-06 15:35:00,167.33,167.38,167.31,167.36,43700.0,167.33,167.38,167.31,167.36,43700.0
2012-02-06 15:40:00,167.37,167.4,167.28,167.34,86300.0,167.37,167.4,167.28,167.34,86300.0
2012-02-06 15:45:00,167.34,167.34,167.21,167.22,82700.0,167.34,167.34,167.21,167.22,82700.0
2012-02-06 15:50:00,167.23,167.26,167.2,167.21,99700.0,167.23,167.26,167.2,167.21,99700.0
2012-02-06 15:55:00,167.22,167.23,167.16,167.18,186900.0,167.22,167.23,167.16,167.18,186900.0
2012-02-07 09:30:00,167.4,167.76,167.38,167.66,178800.0,167.4,167.76,167.38,167.66,178800.0
2012-02-07 09:35:00,167.67,167.72,167.35,167.36,104400.0,167.67,167.72,167.35,167.36,104400.0
2012-02-07 09:40:00,167.36,167.5,167.26,167.29,135400.0,167.36,167.5,167.26,167.29,135400.0
2012-02-07 09:45:00,167.3,167.33,167.15,167.3,103700.0,167.3,167.33,167.15,167.3,103700.0
2012-02-07 09:50:00,167.31,167.33,167.15,167.28,210500.0,167.31,167.33,167.15,167.28,210500.0
2012-02-07 09:55:00,167.27,167.51,167.16,167.43,163400.0,167.27,167.51,167.16,167.43,163400.0
2012-02-07 10:00:00,167.43,167.64,167.34,167.44,278900.0,167.43,167.64,167.34,167.44,278900.0
2012-02-07 10:05:00,167.44,167.77,167.42,167.76,265200.0,167.44,167.77,167.42,167.76,265200.0
2012-02-07 10:10:00,167.77,168.29,167.67,168.1,457700.0,167.77,168.29,167.67,168.1,457700.0
2012-02-07 10:15:00,168.1,168.39,168.01,168.22,274000.0,168.1,168.39,168.01,168.22,274000.0
2012-02-07 10:20:00,168.25,168.5,168.17,168.47,131100.0,168.25,168.5,168.17,168.47,131100.0
2012-02-07 10:25:00,168.51,168.58,168.25,168.25,149800.0,168.51,168.58,168.25,168.25,149800.0
2012-02-07 10:30:00,168.26,168.44,168.25,168.36,144700.0,168.26,168.44,168.25,168.36,144700.0
2012-02-07 10:35:00,168.36,168.37,168.21,168.3,71300.0,168.36,168.37,168.21,168.3,71300.0
2012-02-07 10:40:00,168.3,168.54,168.3,168.45,172100.0,168.3,168.54,168.3,168.45,172100.0
2012-02-07 10:45:00,168.47,168.59,168.38,168.39,115400.0,168.47,168.59,168.38,168.39,115400.0
2012-02-07 10:50:00,168.43,168.65,168.41,168.51,113600.0,168.43,168.65,168.41,168.51,113600.0
2012-02-07 10:55:00,168.51,168.81,168.46,168.77,191500.0,168.51,168.81,168.46,168.77,191500.0
2012-02-07 11:00:00,168.77,168.91,168.73,168.73,216100.0,168.77,168.91,168.73,168.73,216100.0
2012-02-07 11:05:00,168.75,168.9,168.69,168.79,134100.0,168.75,168.9,168.69,168.79,134100.0
2012-02-07 11:10:00,168.79,169.16,168.78,168.93,325400.0,168.79,169.16,168.78,168.93,325400.0
2012-02-07 11:15:00,168.95,169.04,168.83,168.92,119300.0,168.95,169.04,168.83,168.92,119300.0
2012-02-07 11:20:00,168.89,169.23,168.86,169.12,155900.0,168.89,169.23,168.86,169.12,155900.0
2012-02-07 11:25:00,169.12,169.15,168.96,169.0,92200.0,169.12,169.15,168.96,169.0,92200.0
2012-02-07 11:30:00,169.03,169.05,168.72,168.81,177600.0,169.03,169.05,168.72,168.81,177600.0
2012-02-07 11:35:00,168.82,168.92,168.73,168.86,96600.0,168.82,168.92,168.73,168.86,96600.0
2012-02-07 11:40:00,168.86,168.9,168.72,168.78,70600.0,168.86,168.9,168.72,168.78,70600.0
2012-02-07 11:45:00,168.77,168.78,168.63,168.67,73400.0,168.77,168.78,168.63,168.67,73400.0
2012-02-07 11:50:00,168.67,168.78,168.66,168.71,91700.0,168.67,168.78,168.66,168.71,91700.0
2012-02-07 11:55:00,168.71,168.9,168.7,168.88,86900.0,168.71,168.9,168.7,168.88,86900.0
2012-02-07 12:00:00,168.88,169.06,168.88,168.9,218800.0,168.88,169.06,168.88,168.9,218800.0
2012-02-07 12:05:00,168.9,168.94,168.83,168.94,142600.0,168.9,168.94,168.83,168.94,142600.0
2012-02-07 12:10:00,168.92,169.17,168.91,169.16,121000.0,168.92,169.17,168.91,169.16,121000.0
2012-02-07 12:15:00,169.14,169.26,169.12,169.15,82100.0,169.14,169.26,169.12,169.15,82100.0
2012-02-07 12:20:00,169.16,169.34,169.16,169.34,127500.0,169.16,169.34,169.16,169.34,127500.0
2012-02-07 12:25:00,169.34,169.54,169.31,169.41,310300.0,169.34,169.54,169.31,169.41,310300.0
2012-02-07 12:30:00,169.41,169.44,169.34,169.39,69800.0,169.41,169.44,169.34,169.39,69800.0
2012-02-07 12:35:00,169.39,169.47,169.3,169.42,60600.0,169.39,169.47,169.3,169.42,60600.0
2012-02-07 12:40:00,169.41,169.53,169.41,169.5,146200.0,169.41,169.53,169.41,169.5,146200.0
2012-02-07 12:45:00,169.52,169.68,169.49,169.63,213100.0,169.52,169.68,169.49,169.63,213100.0
2012-02-07 12:50:00,169.64,169.71,169.56,169.64,103800.0,169.64,169.71,169.56,169.64,103800.0
2012-02-07 12:55:00,169.66,169.85,169.65,169.74,171000.0,169.66,169.85,169.65,169.74,171000.0
2012-02-07 13:00:00,169.78,169.78,169.7,169.75,53500.0,169.78,169.78,169.7,169.75,53500.0
2012-02-07 13:05:00,169.74,169.87,169.71,169.72,76300.0,169.74,169.87,169.71,169.72,76300.0
2012-02-07 13:10:00,169.73,169.77,169.65,169.7,39800.0,169.73,169.77,169.65,169.7,39800.0
2012-02-07 13:15:00,169.71,169.74,169.45,169.49,179000.0,169.71,169.74,169.45,169.49,179000.0
2012-02-07 13:20:00,169.51,169.58,169.38,169.58,147300.0,169.51,169.58,169.38,169.58,147300.0
2012-02-07 13:25:00,169.6,169.81,169.6,169.7,145100.0,169.6,169.81,169.6,169.7,145100.0
2012-02-07 13:30:00,169.72,169.82,169.63,169.72,60600.0,169.72,169.82,169.63,169.72,60600.0
2012-02-07 13:35:00,169.73,169.91,169.69,169.86,93300.0,169.73,169.91,169.69,169.86,93300.0
2012-02-07 13:40:00,169.86,169.88,169.76,169.77,39300.0,169.86,169.88,169.76,169.77,39300.0
2012-02-07 13:45:00,169.78,170.0,169.75,169.99,87200.0,169.78,170.0,169.75,169.99,87200.0
2012-02-07 13:50:00,169.99,170.09,169.95,170.02,143800.0,169.99,170.09,169.95,170.02,143800.0
2012-02-07 13:55:00,170.0,170.04,169.9,169.93,37200.0,170.0,170.04,169.9,169.93,37200.0
2012-02-07 14:00:00,169.94,169.97,169.9,169.9,22900.0,169.94,169.97,169.9,169.9,22900.0
2012-02-07 14:05:00,169.89,169.91,169.77,169.78,44600.0,169.89,169.91,169.77,169.78,44600.0
2012-02-07 14:10:00,169.78,169.92,169.77,169.92,87100.0,169.78,169.92,169.77,169.92,87100.0
2012-02-07 14:15:00,169.9,169.98,169.87,169.95,48500.0,169.9,169.98,169.87,169.95,48500.0
2012-02-07 14:20:00,169.96,170.02,169.84,169.85,50600.0,169.96,170.02,169.84,169.85,50600.0
2012-02-07 14:25:00,169.85,169.89,169.76,169.78,53700.0,169.85,169.89,169.76,169.78,53700.0
2012-02-07 14:30:00,169.78,169.93,169.75,169.84,31200.0,169.78,169.93,169.75,169.84,31200.0
2012-02-07 14:35:00,169.83,169.89,169.81,169.88,25800.0,169.83,169.89,169.81,169.88,25800.0
2012-02-07 14:40:00,169.87,169.9,169.73,169.76,152400.0,169.87,169.9,169.73,169.76,152400.0
2012-02-07 14:45:00,169.76,169.87,169.75,169.85,28100.0,169.76,169.87,169.75,169.85,28100.0
2012-02-07 14:50:00,169.85,169.88,169.8,169.8,26200.0,169.85,169.88,169.8,169.8,26200.0
2012-02-07 14:55:00,169.81,169.85,169.74,169.83,68500.0,169.81,169.85,169.74,169.83,68500.0
2012-02-07 15:00:00,169.84,169.97,169.84,169.93,187900.0,169.84,169.97,169.84,169.93,187900.0
2012-02-07 15:05:00,169.95,170.06,169.91,170.02,97800.0,169.95,170.06,169.91,170.02,97800.0
2012-02-07 15:10:00,170.0,170.06,169.91,169.95,121500.0,170.0,170.06,169.91,169.95,121500.0
2012-02-07 15:15:00,169.95,169.95,169.82,169.86,97100.0,169.95,169.95,169.82,169.86,97100.0
2012-02-07 15:20:00,169.86,169.89,169.8,169.88,58800.0,169.86,169.89,169.8,169.88,58800.0
2012-02-07 15:25:00,169.87,169.94,169.86,169.88,54900.0,169.87,169.94,169.86,169.88,54900.0
2012-02-07 15:30:00,169.88,169.89,169.77,169.8,63700.0,169.88,169.89,169.77,169.8,63700.0
2012-02-07 15:35:00,169.8,169.83,169.69,169.76,59200.0,169.8,169.83,169.69,169.76,59200.0
2012-02-07 15:40:00,169.75,169.8,169.71,169.75,65700.0,169.75,169.8,169.71,169.75,65700.0
2012-02-07 15:45:00,169.75,169.81,169.59,169.69,170500.0,169.75,169.81,169.59,169.69,170500.0
2012-02-07 15:50:00,169.69,169.74,169.61,169.67,138700.0,169.69,169.74,169.61,169.67,138700.0
2012-02-07 15:55:00,169.67,169.72,169.62,169.68,391000.0,169.67,169.72,169.62,169.68,391000.0
2012-02-08 09:30:00,169.28,169.49,169.24,169.45,148000.0,169.28,169.49,169.24,169.45,148000.0
2012-02-08 09:35:00,169.45,169.49,169.27,169.27,82800.0,169.45,169.49,169.27,169.27,82800.0
2012-02-08 09:40:00,169.3,169.7,169.29,169.62,308300.0,169.3,169.7,169.29,169.62,308300.0
2012-02-08 09:45:00,169.65,169.83,169.64,169.8,163900.0,169.65,169.83,169.64,169.8,163900.0
2012-02-08 09:50:00,169.79,169.83,169.7,169.76,94500.0,169.79,169.83,169.7,169.76,94500.0
2012-02-08 09:55:00,169.76,169.78,169.58,169.63,144900.0,169.76,169.78,169.58,169.63,144900.0
2012-02-08 10:00:00,169.64,169.92,169.6,169.87,280700.0,169.64,169.92,169.6,169.87,280700.0
2012-02-08 10:05:00,169.88,169.96,169.78,169.88,96600.0,169.88,169.96,169.78,169.88,96600.0
2012-02-08 10:10:00,169.89,169.93,169.77,169.8,59200.0,169.89,169.93,169.77,169.8,59200.0
2012-02-08 10:15:00,169.79,169.84,169.64,169.64,83000.0,169.79,169.84,169.64,169.64,83000.0
2012-02-08 10:20:00,169.66,169.71,169.47,169.53,92400.0,169.66,169.71,169.47,169.53,92400.0
2012-02-08 10:25:00,169.53,169.53,169.23,169.41,207000.0,169.53,169.53,169.23,169.41,207000.0
2012-02-08 10:30:00,169.41,169.45,169.12,169.17,195100.0,169.41,169.45,169.12,169.17,195100.0
2012-02-08 10:35:00,169.15,169.16,168.78,168.93,332600.0,169.15,169.16,168.78,168.93,332600.0
2012-02-08 10:40:00,168.93,168.97,168.64,168.93,161400.0,168.93,168.97,168.64,168.93,161400.0
2012-02-08 10:45:00,168.94,169.02,168.86,169.0,250900.0,168.94,169.02,168.86,169.0,250900.0
2012-02-08 10:50:00,169.0,169.26,169.0,169.19,148100.0,169.0,169.26,169.0,169.19,148100.0
2012-02-08 10:55:00,169.19,169.28,169.04,169.25,73300.0,169.19,169.28,169.04,169.25,73300.0
2012-02-08 11:00:00,169.27,169.27,169.07,169.11,83600.0,169.27,169.27,169.07,169.11,83600.0
2012-02-08 11:05:00,169.13,169.13,168.52,168.66,740200.0,169.13,169.13,168.52,168.66,740200.0
2012-02-08 11:10:00,168.65,168.66,168.32,168.56,363500.0,168.65,168.66,168.32,168.56,363500.0
2012-02-08 11:15:00,168.55,168.62,168.34,168.36,208600.0,168.55,168.62,168.34,168.36,208600.0
2012-02-08 11:20:00,168.36,168.57,168.31,168.57,110200.0,168.36,168.57,168.31,168.57,110200.0
2012-02-08 11:25:00,168.54,168.58,168.38,168.57,86100.0,168.54,168.58,168.38,168.57,86100.0
2012-02-08 11:30:00,168.56,168.64,168.44,168.52,103800.0,168.56,168.64,168.44,168.52,103800.0
2012-02-08 11:35:00,168.55,168.55,168.0,168.39,274400.0,168.55,168.55,168.0,168.39,274400.0
2012-02-08 11:40:00,168.42,168.42,167.81,168.13,290600.0,168.42,168.42,167.81,168.13,290600.0
2012-02-08 11:45:00,168.1,168.23,167.98,168.16,99400.0,168.1,168.23,167.98,168.16,99400.0
2012-02-08 11:50:00,168.16,168.48,168.06,168.46,153000.0,168.16,168.48,168.06,168.46,153000.0
2012-02-08 11:55:00,168.47,168.54,168.4,168.44,63600.0,168.47,168.54,168.4,168.44,63600.0
2012-02-08 12:00:00,168.42,168.59,168.36,168.5,30900.0,168.42,168.59,168.36,168.5,30900.0
2012-02-08 12:05:00,168.5,168.58,168.43,168.48,40800.0,168.5,168.58,168.43,168.48,40800.0
2012-02-08 12:10:00,168.5,168.61,168.48,168.56,37600.0,168.5,168.61,168.48,168.56,37600.0
2012-02-08 12:15:00,168.56,168.59,168.45,168.58,33900.0,168.56,168.59,168.45,168.58,33900.0
2012-02-08 12:20:00,168.57,168.62,168.47,168.55,78000.0,168.57,168.62,168.47,168.55,78000.0
2012-02-08 12:25:00,168.55,168.62,168.45,168.53,72900.0,168.55,168.62,168.45,168.53,72900.0
2012-02-08 12:30:00,168.54,168.58,168.28,168.37,138800.0,168.54,168.58,168.28,168.37,138800.0
2012-02-08 12:35:00,168.37,168.41,168.25,168.41,64300.0,168.37,168.41,168.25,168.41,64300.0
2012-02-08 12:40:00,168.41,168.54,168.4,168.51,103000.0,168.41,168.54,168.4,168.51,103000.0
2012-02-08 12:45:00,168.52,168.52,168.27,168.35,80400.0,168.52,168.52,168.27,168.35,80400.0
2012-02-08 12:50:00,168.33,168.44,168.28,168.43,70500.0,168.33,168.44,168.28,168.43,70500.0
2012-02-08 12:55:00,168.45,168.55,168.37,168.52,51900.0,168.45,168.55,168.37,168.52,51900.0
2012-02-08 13:00:00,168.56,168.56,168.34,168.37,87400.0,168.56,168.56,168.34,168.37,87400.0
2012-02-08 13:05:00,168.38,168.38,168.15,168.19,41400.0,168.38,168.38,168.15,168.19,41400.0
2012-02-08 13:10:00,168.2,168.22,168.01,168.01,146500.0,168.2,168.22,168.01,168.01,146500.0
2012-02-08 13:15:00,168.01,168.02,167.5,167.75,399700.0,168.01,168.02,167.5,167.75,399700.0
2012-02-08 13:20:00,167.75,167.91,167.72,167.88,71900.0,167.75,167.91,167.72,167.88,71900.0
2012-02-08 13:25:00,167.91,168.07,167.91,168.07,80900.0,167.91,168.07,167.91,168.07,80900.0
2012-02-08 13:30:00,168.02,168.07,167.99,168.07,85100.0,168.02,168.07,167.99,168.07,85100.0
2012-02-08 13:35:00,168.07,168.17,168.05,168.11,66600.0,168.07,168.17,168.05,168.11,66600.0
2012-02-08 13:40:00,168.11,168.14,168.04,168.08,34900.0,168.11,168.14,168.04,168.08,34900.0
2012-02-08 13:45:00,168.09,168.1,168.03,168.1,31700.0,168.09,168.1,168.03,168.1,31700.0
2012-02-08 13:50:00,168.1,168.16,168.09,168.14,24100.0,168.1,168.16,168.09,168.14,24100.0
2012-02-08 13:55:00,168.13,168.23,168.09,168.22,79600.0,168.13,168.23,168.09,168.22,79600.0
2012-02-08 14:00:00,168.19,168.19,168.1,168.1,69900.0,168.19,168.19,168.1,168.1,69900.0
2012-02-08 14:05:00,168.1,168.15,168.03,168.12,27000.0,168.1,168.15,168.03,168.12,27000.0
2012-02-08 14:10:00,168.11,168.12,168.03,168.06,11700.0,168.11,168.12,168.03,168.06,11700.0
2012-02-08 14:15:00,168.07,168.19,168.05,168.16,15400.0,168.07,168.19,168.05,168.16,15400.0
2012-02-08 14:20:00,168.17,168.19,168.14,168.16,22800.0,168.17,168.19,168.14,168.16,22800.0
2012-02-08 14:25:00,168.17,168.32,168.16,168.32,65300.0,168.17,168.32,168.16,168.32,65300.0
2012-02-08 14:30:00,168.33,168.37,168.27,168.27,29400.0,168.33,168.37,168.27,168.27,29400.0
2012-02-08 14:35:00,168.27,168.34,168.26,168.32,21800.0,168.27,168.34,168.26,168.32,21800.0
2012-02-08 14:40:00,168.32,168.47,168.31,168.43,51400.0,168.32,168.47,168.31,168.43,51400.0
2012-02-08 14:45:00,168.44,168.5,168.42,168.42,76400.0,168.44,168.5,168.42,168.42,76400.0
2012-02-08 14:50:00,168.42,168.48,168.4,168.46,27800.0,168.42,168.48,168.4,168.46,27800.0
2012-02-08 14:55:00,168.47,168.5,168.29,168.31,106200.0,168.47,168.5,168.29,168.31,106200.0
2012-02-08 15:00:00,168.28,168.34,168.23,168.34,23200.0,168.28,168.34,168.23,168.34,23200.0
2012-02-08 15:05:00,168.35,168.43,168.33,168.43,34100.0,168.35,168.43,168.33,168.43,34100.0
2012-02-08 15:10:00,168.43,168.5,168.41,168.44,46800.0,168.43,168.5,168.41,168.44,46800.0
2012-02-08 15:15:00,168.44,168.55,168.4,168.55,49100.0,168.44,168.55,168.4,168.55,49100.0
2012-02-08 15:20:00,168.53,168.56,168.44,168.47,88700.0,168.53,168.56,168.44,168.47,88700.0
2012-02-08 15:25:00,168.49,168.53,168.48,168.49,24700.0,168.49,168.53,168.48,168.49,24700.0
2012-02-08 15:30:00,168.5,168.52,168.4,168.45,57300.0,168.5,168.52,168.4,168.45,57300.0
2012-02-08 15:35:00,168.46,168.5,168.44,168.46,26100.0,168.46,168.5,168.44,168.46,26100.0
2012-02-08 15:40:00,168.44,168.52,168.42,168.5,56700.0,168.44,168.52,168.42,168.5,56700.0
2012-02-08 15:45:00,168.49,168.52,168.43,168.45,68900.0,168.49,168.52,168.43,168.45,68900.0
2012-02-08 15:50:00,168.45,168.56,168.42,168.48,99600.0,168.45,168.56,168.42,168.48,99600.0
2012-02-08 15:55:00,168.48,168.54,168.47,168.49,146000.0,168.48,168.54,168.47,168.49,146000.0
2012-02-09 09:30:00,170.01,170.37,169.78,170.04,312300.0,170.01,170.37,169.78,170.04,312300.0
2012-02-09 09:35:00,170.03,170.05,169.66,169.77,217800.0,170.03,170.05,169.66,169.77,217800.0
2012-02-09 09:40:00,169.81,169.85,169.64,169.83,119500.0,169.81,169.85,169.64,169.83,119500.0
2012-02-09 09:45:00,169.84,169.95,169.64,169.76,194700.0,169.84,169.95,169.64,169.76,194700.0
2012-02-09 09:50:00,169.76,169.97,169.66,169.82,168400.0,169.76,169.97,169.66,169.82,168400.0
2012-02-09 09:55:00,169.81,170.06,169.76,169.92,175100.0,169.81,170.06,169.76,169.92,175100.0
2012-02-09 10:00:00,169.94,170.04,169.77,169.84,90500.0,169.94,170.04,169.77,169.84,90500.0
2012-02-09 10:05:00,169.84,169.99,169.45,169.59,238500.0,169.84,169.99,169.45,169.59,238500.0
2012-02-09 10:10:00,169.57,169.83,169.57,169.82,91700.0,169.57,169.83,169.57,169.82,91700.0
2012-02-09 10:15:00,169.83,169.9,169.69,169.82,126000.0,169.83,169.9,169.69,169.82,126000.0
2012-02-09 10:20:00,169.79,169.83,169.59,169.66,118900.0,169.79,169.83,169.59,169.66,118900.0
2012-02-09 10:25:00,169.64,169.76,169.55,169.7,136200.0,169.64,169.76,169.55,169.7,136200.0
2012-02-09 10:30:00,169.69,169.71,169.38,169.59,194600.0,169.69,169.71,169.38,169.59,194600.0
2012-02-09 10:35:00,169.58,169.64,169.43,169.62,122400.0,169.58,169.64,169.43,169.62,122400.0
2012-02-09 10:40:00,169.61,169.81,169.47,169.5,174800.0,169.61,169.81,169.47,169.5,174800.0
2012-02-09 10:45:00,169.52,169.83,169.52,169.77,168700.0,169.52,169.83,169.52,169.77,168700.0
2012-02-09 10:50:00,169.79,169.79,169.7,169.75,145200.0,169.79,169.79,169.7,169.75,145200.0
2012-02-09 10:55:00,169.74,169.9,169.71,169.85,135600.0,169.74,169.9,169.71,169.85,135600.0
2012-02-09 11:00:00,169.86,169.9,169.64,169.8,157100.0,169.86,169.9,169.64,169.8,157100.0
2012-02-09 11:05:00,169.8,169.87,169.67,169.72,139800.0,169.8,169.87,169.67,169.72,139800.0
2012-02-09 11:10:00,169.72,170.05,169.72,170.0,484900.0,169.72,170.05,169.72,170.0,484900.0
2012-02-09 11:15:00,170.0,170.04,169.76,169.83,256400.0,170.0,170.04,169.76,169.83,256400.0
2012-02-09 11:20:00,169.8,169.89,169.65,169.73,118700.0,169.8,169.89,169.65,169.73,118700.0
2012-02-09 11:25:00,169.72,169.76,169.51,169.63,104700.0,169.72,169.76,169.51,169.63,104700.0
2012-02-09 11:30:00,169.64,169.69,169.48,169.55,328100.0,169.64,169.69,169.48,169.55,328100.0
2012-02-09 11:35:00,169.56,169.65,169.47,169.55,92600.0,169.56,169.65,169.47,169.55,92600.0
2012-02-09 11:40:00,169.55,169.56,169.43,169.45,78600.0,169.55,169.56,169.43,169.45,78600.0
2012-02-09 11:45:00,169.44,169.7,169.42,169.67,176100.0,169.44,169.7,169.42,169.67,176100.0
2012-02-09 11:50:00,169.67,169.9,169.67,169.85,670300.0,169.67,169.9,169.67,169.85,670300.0
2012-02-09 11:55:00,169.83,169.87,169.75,169.84,220500.0,169.83,169.87,169.75,169.84,220500.0
2012-02-09 12:00:00,169.84,169.95,169.83,169.88,74100.0,169.84,169.95,169.83,169.88,74100.0
2012-02-09 12:05:00,169.86,169.96,169.86,169.9,51400.0,169.86,169.96,169.86,169.9,51400.0
2012-02-09 12:10:00,169.92,169.93,169.74,169.78,80100.0,169.92,169.93,169.74,169.78,80100.0
2012-02-09 12:15:00,169.79,169.87,169.76,169.79,41400.0,169.79,169.87,169.76,169.79,41400.0
2012-02-09 12:20:00,169.78,169.92,169.76,169.83,152900.0,169.78,169.92,169.76,169.83,152900.0
2012-02-09 12:25:00,169.84,169.86,169.57,169.58,201900.0,169.84,169.86,169.57,169.58,201900.0
2012-02-09 12:30:00,169.58,169.58,169.47,169.55,238700.0,169.58,169.58,169.47,169.55,238700.0
2012-02-09 12:35:00,169.57,169.57,169.47,169.57,54800.0,169.57,169.57,169.47,169.57,54800.0
2012-02-09 12:40:00,169.58,169.7,169.52,169.58,86300.0,169.58,169.7,169.52,169.58,86300.0
2012-02-09 12:45:00,169.57,169.72,169.19,169.21,250900.0,169.57,169.72,169.19,169.21,250900.0
2012-02-09 12:50:00,169.19,169.31,169.04,169.07,160700.0,169.19,169.31,169.04,169.07,160700.0
2012-02-09 12:55:00,169.06,169.09,168.89,169.08,112200.0,169.06,169.09,168.89,169.08,112200.0
2012-02-09 13:00:00,169.09,169.15,168.91,168.98,106300.0,169.09,169.15,168.91,168.98,106300.0
2012-02-09 13:05:00,168.98,168.98,168.64,168.67,113800.0,168.98,168.98,168.64,168.67,113800.0
2012-02-09 13:10:00,168.67,168.77,168.62,168.75,76300.0,168.67,168.77,168.62,168.75,76300.0
2012-02-09 13:15:00,168.76,168.89,168.76,168.84,48200.0,168.76,168.89,168.76,168.84,48200.0
2012-02-09 13:20:00,168.83,168.92,168.76,168.92,71300.0,168.83,168.92,168.76,168.92,71300.0
2012-02-09 13:25:00,168.94,169.08,168.87,169.02,79600.0,168.94,169.08,168.87,169.02,79600.0
2012-02-09 13:30:00,169.03,169.04,168.84,168.85,46200.0,169.03,169.04,168.84,168.85,46200.0
2012-02-09 13:35:00,168.86,168.88,168.76,168.82,45900.0,168.86,168.88,168.76,168.82,45900.0
2012-02-09 13:40:00,168.81,168.9,168.67,168.7,123600.0,168.81,168.9,168.67,168.7,123600.0
2012-02-09 13:45:00,168.7,168.81,168.67,168.72,64600.0,168.7,168.81,168.67,168.72,64600.0
2012-02-09 13:50:00,168.73,168.83,168.73,168.81,152200.0,168.73,168.83,168.73,168.81,152200.0
2012-02-09 13:55:00,168.81,168.85,168.27,168.4,396800.0,168.81,168.85,168.27,168.4,396800.0
2012-02-09 14:00:00,168.42,168.5,168.18,168.4,440300.0,168.42,168.5,168.18,168.4,440300.0
2012-02-09 14:05:00,168.39,168.42,167.67,167.85,457600.0,168.39,168.42,167.67,167.85,457600.0
2012-02-09 14:10:00,167.83,168.01,167.75,167.88,397300.0,167.83,168.01,167.75,167.88,397300.0
2012-02-09 14:15:00,167.89,167.95,167.71,167.79,188200.0,167.89,167.95,167.71,167.79,188200.0
2012-02-09 14:20:00,167.8,167.95,167.75,167.85,120000.0,167.8,167.95,167.75,167.85,120000.0
2012-02-09 14:25:00,167.86,168.11,167.85,168.04,115600.0,167.86,168.11,167.85,168.04,115600.0
2012-02-09 14:30:00,168.05,168.15,168.02,168.08,68300.0,168.05,168.15,168.02,168.08,68300.0
2012-02-09 14:35:00,168.09,168.09,167.93,168.06,96000.0,168.09,168.09,167.93,168.06,96000.0
2012-02-09 14:40:00,168.08,168.11,168.02,168.05,51100.0,168.08,168.11,168.02,168.05,51100.0
2012-02-09 14:45:00,168.04,168.19,168.04,168.04,91400.0,168.04,168.19,168.04,168.04,91400.0
2012-02-09 14:50:00,168.05,168.08,167.81,167.9,57900.0,168.05,168.08,167.81,167.9,57900.0
2012-02-09 14:55:00,167.88,168.01,167.88,167.98,23100.0,167.88,168.01,167.88,167.98,23100.0
2012-02-09 15:00:00,167.94,168.12,167.88,168.05,53300.0,167.94,168.12,167.88,168.05,53300.0
2012-02-09 15:05:00,168.04,168.17,168.04,168.12,31400.0,168.04,168.17,168.04,168.12,31400.0
2012-02-09 15:10:00,168.11,168.22,168.06,168.09,56900.0,168.11,168.22,168.06,168.09,56900.0
2012-02-09 15:15:00,168.07,168.1,167.92,167.95,39500.0,168.07,168.1,167.92,167.95,39500.0
2012-02-09 15:20:00,167.96,168.0,167.96,167.98,43800.0,167.96,168.0,167.96,167.98,43800.0
2012-02-09 15:25:00,167.99,168.03,167.98,168.02,81400.0,167.99,168.03,167.98,168.02,81400.0
2012-02-09 15:30:00,168.02,168.03,167.92,167.99,105300.0,168.02,168.03,167.92,167.99,105300.0
2012-02-09 15:35:00,167.97,168.05,167.96,168.03,39500.0,167.97,168.05,167.96,168.03,39500.0
2012-02-09 15:40:00,168.04,168.05,167.97,168.0,57100.0,168.04,168.05,167.97,168.0,57100.0
2012-02-09 15:45:00,168.0,168.03,167.95,167.97,89200.0,168.0,168.03,167.95,167.97,89200.0
2012-02-09 15:50:00,167.97,168.01,167.91,168.0,79500.0,167.97,168.01,167.91,168.0,79500.0
2012-02-09 15:55:00,168.0,168.1,167.87,167.98,392200.0,168.0,168.1,167.87,167.98,392200.0
2012-02-10 09:30:00,166.49,166.71,166.34,166.65,290400.0,166.49,166.71,166.34,166.65,290400.0
2012-02-10 09:35:00,166.65,166.67,166.42,166.67,215000.0,166.65,166.67,166.42,166.67,215000.0
2012-02-10 09:40:00,166.65,166.78,166.58,166.64,212200.0,166.65,166.78,166.58,166.64,212200.0
2012-02-10 09:45:00,166.65,166.78,166.62,166.77,125800.0,166.65,166.78,166.62,166.77,125800.0
2012-02-10 09:50:00,166.77,166.98,166.69,166.95,170500.0,166.77,166.98,166.69,166.95,170500.0
2012-02-10 09:55:00,166.92,166.97,166.48,166.49,726500.0,166.92,166.97,166.48,166.49,726500.0
2012-02-10 10:00:00,166.5,166.53,166.33,166.49,326900.0,166.5,166.53,166.33,166.49,326900.0
2012-02-10 10:05:00,166.5,166.61,166.41,166.59,161300.0,166.5,166.61,166.41,166.59,161300.0
2012-02-10 10:10:00,166.58,166.82,166.53,166.64,170600.0,166.58,166.82,166.53,166.64,170600.0
2012-02-10 10:15:00,166.63,166.95,166.51,166.94,179700.0,166.63,166.95,166.51,166.94,179700.0
2012-02-10 10:20:00,166.93,166.98,166.81,166.84,128500.0,166.93,166.98,166.81,166.84,128500.0
2012-02-10 10:25:00,166.84,166.98,166.83,166.96,189100.0,166.84,166.98,166.83,166.96,189100.0
2012-02-10 10:30:00,166.95,167.2,166.93,167.11,136900.0,166.95,167.2,166.93,167.11,136900.0
2012-02-10 10:35:00,167.14,167.19,166.99,167.04,190600.0,167.14,167.19,166.99,167.04,190600.0
2012-02-10 10:40:00,167.04,167.1,166.87,166.88,171300.0,167.04,167.1,166.87,166.88,171300.0
2012-02-10 10:45:00,166.88,167.03,166.81,166.89,193200.0,166.88,167.03,166.81,166.89,193200.0
2012-02-10 10:50:00,166.89,167.04,166.8,167.0,101300.0,166.89,167.04,166.8,167.0,101300.0
2012-02-10 10:55:00,167.02,167.35,166.87,167.34,158600.0,167.02,167.35,166.87,167.34,158600.0
2012-02-10 11:00:00,167.36,167.48,167.26,167.29,131200.0,167.36,167.48,167.26,167.29,131200.0
2012-02-10 11:05:00,167.28,167.45,167.28,167.41,95800.0,167.28,167.45,167.28,167.41,95800.0
2012-02-10 11:10:00,167.42,167.64,167.3,167.34,142800.0,167.42,167.64,167.3,167.34,142800.0
2012-02-10 11:15:00,167.35,167.4,167.24,167.28,101800.0,167.35,167.4,167.24,167.28,101800.0
2012-02-10 11:20:00,167.29,167.33,167.0,167.23,271400.0,167.29,167.33,167.0,167.23,271400.0
2012-02-10 11:25:00,167.22,167.26,166.96,167.02,153000.0,167.22,167.26,166.96,167.02,153000.0
2012-02-10 11:30:00,167.02,167.16,166.96,167.15,76900.0,167.02,167.16,166.96,167.15,76900.0
2012-02-10 11:35:00,167.15,167.19,167.06,167.13,100700.0,167.15,167.19,167.06,167.13,100700.0
2012-02-10 11:40:00,167.13,167.23,167.06,167.17,74900.0,167.13,167.23,167.06,167.17,74900.0
2012-02-10 11:45:00,167.16,167.25,167.13,167.23,44300.0,167.16,167.25,167.13,167.23,44300.0
2012-02-10 11:50:00,167.23,167.44,167.2,167.34,73700.0,167.23,167.44,167.2,167.34,73700.0
2012-02-10 11:55:00,167.34,167.36,167.16,167.21,44600.0,167.34,167.36,167.16,167.21,44600.0
2012-02-10 12:00:00,167.23,167.29,167.13,167.14,31100.0,167.23,167.29,167.13,167.14,31100.0
2012-02-10 12:05:00,167.14,167.19,167.08,167.1,22700.0,167.14,167.19,167.08,167.1,22700.0
2012-02-10 12:10:00,167.08,167.16,167.05,167.13,20000.0,167.08,167.16,167.05,167.13,20000.0
2012-02-10 12:15:00,167.13,167.17,167.11,167.15,13400.0,167.13,167.17,167.11,167.15,13400.0
2012-02-10 12:20:00,167.16,167.16,166.89,166.97,95800.0,167.16,167.16,166.89,166.97,95800.0
2012-02-10 12:25:00,166.97,167.04,166.93,167.03,18700.0,166.97,167.04,166.93,167.03,18700.0
2012-02-10 12:30:00,167.01,167.2,167.0,167.09,57200.0,167.01,167.2,167.0,167.09,57200.0
2012-02-10 12:35:00,167.11,167.26,167.09,167.2,27200.0,167.11,167.26,167.09,167.2,27200.0
2012-02-10 12:40:00,167.16,167.16,167.1,167.12,20700.0,167.16,167.16,167.1,167.12,20700.0
2012-02-10 12:45:00,167.1,167.21,167.1,167.17,33300.0,167.1,167.21,167.1,167.17,33300.0
2012-02-10 12:50:00,167.18,167.19,167.02,167.04,51700.0,167.18,167.19,167.02,167.04,51700.0
2012-02-10 12:55:00,167.05,167.34,167.05,167.32,95100.0,167.05,167.34,167.05,167.32,95100.0
2012-02-10 13:00:00,167.33,167.37,167.24,167.25,18900.0,167.33,167.37,167.24,167.25,18900.0
2012-02-10 13:05:00,167.24,167.41,167.16,167.31,35400.0,167.24,167.41,167.16,167.31,35400.0
2012-02-10 13:10:00,167.34,167.58,167.34,167.54,71400.0,167.34,167.58,167.34,167.54,71400.0
2012-02-10 13:15:00,167.55,167.56,167.42,167.43,57900.0,167.55,167.56,167.42,167.43,57900.0
2012-02-10 13:20:00,167.42,167.49,167.35,167.49,96400.0,167.42,167.49,167.35,167.49,96400.0
2012-02-10 13:25:00,167.48,167.57,167.42,167.44,64500.0,167.48,167.57,167.42,167.44,64500.0
2012-02-10 13:30:00,167.42,167.46,167.29,167.33,63200.0,167.42,167.46,167.29,167.33,63200.0
2012-02-10 13:35:00,167.33,167.33,167.12,167.13,103800.0,167.33,167.33,167.12,167.13,103800.0
2012-02-10 13:40:00,167.14,167.28,167.1,167.25,37200.0,167.14,167.28,167.1,167.25,37200.0
2012-02-10 13:45:00,167.22,167.26,167.16,167.16,37600.0,167.22,167.26,167.16,167.16,37600.0
2012-02-10 13:50:00,167.16,167.18,167.06,167.1,113400.0,167.16,167.18,167.06,167.1,113400.0
2012-02-10 13:55:00,167.08,167.09,166.85,166.88,79200.0,167.08,167.09,166.85,166.88,79200.0
2012-02-10 14:00:00,166.89,167.04,166.89,166.99,108200.0,166.89,167.04,166.89,166.99,108200.0
2012-02-10 14:05:00,166.99,167.02,166.88,167.01,54900.0,166.99,167.02,166.88,167.01,54900.0
2012-02-10 14:10:00,167.0,167.04,166.83,166.84,44700.0,167.0,167.04,166.83,166.84,44700.0
2012-02-10 14:15:00,166.82,166.83,166.66,166.7,166400.0,166.82,166.83,166.66,166.7,166400.0
2012-02-10 14:20:00,166.72,166.89,166.69,166.73,53200.0,166.72,166.89,166.69,166.73,53200.0
2012-02-10 14:25:00,166.74,166.93,166.71,166.93,52800.0,166.74,166.93,166.71,166.93,52800.0
2012-02-10 14:30:00,166.94,166.96,166.85,166.94,36700.0,166.94,166.96,166.85,166.94,36700.0
2012-02-10 14:35:00,166.94,166.94,166.79,166.87,73600.0,166.94,166.94,166.79,166.87,73600.0
2012-02-10 14:40:00,166.87,166.93,166.82,166.92,73900.0,166.87,166.93,166.82,166.92,73900.0
2012-02-10 14:45:00,166.92,166.98,166.78,166.81,61900.0,166.92,166.98,166.78,166.81,61900.0
2012-02-10 14:50:00,166.85,166.88,166.78,166.84,40600.0,166.85,166.88,166.78,166.84,40600.0
2012-02-10 14:55:00,166.85,166.88,166.78,166.84,49300.0,166.85,166.88,166.78,166.84,49300.0
2012-02-10 15:00:00,166.82,166.84,166.75,166.81,60400.0,166.82,166.84,166.75,166.81,60400.0
2012-02-10 15:05:00,166.78,166.78,166.55,166.65,117700.0,166.78,166.78,166.55,166.65,117700.0
2012-02-10 15:10:00,166.66,166.81,166.64,166.78,77800.0,166.66,166.81,166.64,166.78,77800.0
2012-02-10 15:15:00,166.8,166.91,166.78,166.85,58700.0,166.8,166.91,166.78,166.85,58700.0
2012-02-10 15:20:00,166.85,166.93,166.83,166.89,47200.0,166.85,166.93,166.83,166.89,47200.0
2012-02-10 15:25:00,166.87,167.11,166.86,167.11,157100.0,166.87,167.11,166.86,167.11,157100.0
2012-02-10 15:30:00,167.09,167.12,167.0,167.01,154300.0,167.09,167.12,167.0,167.01,154300.0
2012-02-10 15:35:00,167.0,167.04,166.98,166.98,60900.0,167.0,167.04,166.98,166.98,60900.0
2012-02-10 15:40:00,166.99,167.08,166.98,167.07,88700.0,166.99,167.08,166.98,167.07,88700.0
2012-02-10 15:45:00,167.07,167.15,167.05,167.1,113600.0,167.07,167.15,167.05,167.1,113600.0
2012-02-10 15:50:00,167.11,167.15,167.1,167.12,146900.0,167.11,167.15,167.1,167.12,146900.0
2012-02-10 15:55:00,167.12,167.18,167.11,167.14,170700.0,167.12,167.18,167.11,167.14,170700.0
2012-02-13 09:30:00,167.31,167.44,166.82,166.99,246600.0,167.31,167.44,166.82,166.99,246600.0
2012-02-13 09:35:00,167.0,167.17,166.92,167.15,188700.0,167.0,167.17,166.92,167.15,188700.0
2012-02-13 09:40:00,167.15,167.18,166.9,166.9,150900.0,167.15,167.18,166.9,166.9,150900.0
2012-02-13 09:45:00,166.9,167.0,166.74,166.97,307400.0,166.9,167.0,166.74,166.97,307400.0
2012-02-13 09:50:00,166.97,167.12,166.91,167.08,182000.0,166.97,167.12,166.91,167.08,182000.0
2012-02-13 09:55:00,167.07,167.16,166.99,167.08,125600.0,167.07,167.16,166.99,167.08,125600.0
2012-02-13 10:00:00,167.11,167.23,167.0,167.09,135100.0,167.11,167.23,167.0,167.09,135100.0
2012-02-13 10:05:00,167.09,167.22,167.03,167.12,134000.0,167.09,167.22,167.03,167.12,134000.0
2012-02-13 10:10:00,167.13,167.16,166.91,167.03,176700.0,167.13,167.16,166.91,167.03,176700.0
2012-02-13 10:15:00,167.01,167.32,166.91,167.28,152800.0,167.01,167.32,166.91,167.28,152800.0
2012-02-13 10:20:00,167.28,167.38,167.15,167.27,176100.0,167.28,167.38,167.15,167.27,176100.0
2012-02-13 10:25:00,167.28,167.48,167.28,167.47,77600.0,167.28,167.48,167.28,167.47,77600.0
2012-02-13 10:30:00,167.47,167.58,167.19,167.3,120700.0,167.47,167.58,167.19,167.3,120700.0
2012-02-13 10:35:00,167.31,167.58,167.26,167.42,69500.0,167.31,167.58,167.26,167.42,69500.0
2012-02-13 10:40:00,167.44,167.6,167.42,167.49,88500.0,167.44,167.6,167.42,167.49,88500.0
2012-02-13 10:45:00,167.47,167.62,167.3,167.49,103000.0,167.47,167.62,167.3,167.49,103000.0
2012-02-13 10:50:00,167.47,167.81,167.44,167.68,193900.0,167.47,167.81,167.44,167.68,193900.0
2012-02-13 10:55:00,167.68,167.94,167.59,167.8,258300.0,167.68,167.94,167.59,167.8,258300.0
2012-02-13 11:00:00,167.81,167.81,167.69,167.69,117200.0,167.81,167.81,167.69,167.69,117200.0
2012-02-13 11:05:00,167.69,167.77,167.58,167.73,60000.0,167.69,167.77,167.58,167.73,60000.0
2012-02-13 11:10:00,167.74,167.78,167.61,167.76,73500.0,167.74,167.78,167.61,167.76,73500.0
2012-02-13 11:15:00,167.76,167.81,167.67,167.74,118500.0,167.76,167.81,167.67,167.74,118500.0
2012-02-13 11:20:00,167.76,167.79,167.46,167.55,56800.0,167.76,167.79,167.46,167.55,56800.0
2012-02-13 11:25:00,167.58,167.64,167.45,167.58,32800.0,167.58,167.64,167.45,167.58,32800.0
2012-02-13 11:30:00,167.59,167.61,167.52,167.55,41600.0,167.59,167.61,167.52,167.55,41600.0
2012-02-13 11:35:00,167.54,167.58,167.34,167.45,90800.0,167.54,167.58,167.34,167.45,90800.0
2012-02-13 11:40:00,167.43,167.47,167.35,167.47,38100.0,167.43,167.47,167.35,167.47,38100.0
2012-02-13 11:45:00,167.47,167.47,167.28,167.4,29800.0,167.47,167.47,167.28,167.4,29800.0
2012-02-13 11:50:00,167.4,167.5,167.35,167.35,25300.0,167.4,167.5,167.35,167.35,25300.0
2012-02-13 11:55:00,167.36,167.36,167.2,167.23,38800.0,167.36,167.36,167.2,167.23,38800.0
2012-02-13 12:00:00,167.23,167.33,167.22,167.25,44900.0,167.23,167.33,167.22,167.25,44900.0
2012-02-13 12:05:00,167.25,167.3,167.19,167.24,42700.0,167.25,167.3,167.19,167.24,42700.0
2012-02-13 12:10:00,167.24,167.29,167.18,167.29,25200.0,167.24,167.29,167.18,167.29,25200.0
2012-02-13 12:15:00,167.29,167.43,167.29,167.41,49700.0,167.29,167.43,167.29,167.41,49700.0
2012-02-13 12:20:00,167.42,167.42,167.28,167.3,27900.0,167.42,167.42,167.28,167.3,27900.0
2012-02-13 12:25:00,167.31,167.34,167.27,167.27,25400.0,167.31,167.34,167.27,167.27,25400.0
2012-02-13 12:30:00,167.26,167.32,167.21,167.31,29000.0,167.26,167.32,167.21,167.31,29000.0
2012-02-13 12:35:00,167.31,167.33,167.24,167.24,19300.0,167.31,167.33,167.24,167.24,19300.0
2012-02-13 12:40:00,167.23,167.35,167.22,167.34,24300.0,167.23,167.35,167.22,167.34,24300.0
2012-02-13 12:45:00,167.33,167.48,167.33,167.44,36100.0,167.33,167.48,167.33,167.44,36100.0
2012-02-13 12:50:00,167.44,167.51,167.42,167.5,16800.0,167.44,167.51,167.42,167.5,16800.0
2012-02-13 12:55:00,167.49,167.52,167.42,167.45,73200.0,167.49,167.52,167.42,167.45,73200.0
2012-02-13 13:00:00,167.44,167.48,167.41,167.45,19500.0,167.44,167.48,167.41,167.45,19500.0
2012-02-13 13:05:00,167.47,167.47,167.35,167.44,17800.0,167.47,167.47,167.35,167.44,17800.0
2012-02-13 13:10:00,167.44,167.58,167.41,167.5,41600.0,167.44,167.58,167.41,167.5,41600.0
2012-02-13 13:15:00,167.52,167.57,167.43,167.48,42600.0,167.52,167.57,167.43,167.48,42600.0
2012-02-13 13:20:00,167.49,167.53,167.44,167.49,15800.0,167.49,167.53,167.44,167.49,15800.0
2012-02-13 13:25:00,167.49,167.5,167.42,167.44,29100.0,167.49,167.5,167.42,167.44,29100.0
2012-02-13 13:30:00,167.43,167.6,167.43,167.59,48000.0,167.43,167.6,167.43,167.59,48000.0
2012-02-13 13:35:00,167.61,167.66,167.49,167.53,65400.0,167.61,167.66,167.49,167.53,65400.0
2012-02-13 13:40:00,167.54,167.55,167.46,167.51,10900.0,167.54,167.55,167.46,167.51,10900.0
2012-02-13 13:45:00,167.51,167.56,167.48,167.51,41700.0,167.51,167.56,167.48,167.51,41700.0
2012-02-13 13:50:00,167.5,167.55,167.46,167.53,16900.0,167.5,167.55,167.46,167.53,16900.0
2012-02-13 13:55:00,167.51,167.59,167.51,167.55,15600.0,167.51,167.59,167.51,167.55,15600.0
2012-02-13 14:00:00,167.53,167.59,167.49,167.55,41700.0,167.53,167.59,167.49,167.55,41700.0
2012-02-13 14:05:00,167.54,167.61,167.54,167.58,12300.0,167.54,167.61,167.54,167.58,12300.0
2012-02-13 14:10:00,167.59,167.64,167.51,167.54,37800.0,167.59,167.64,167.51,167.54,37800.0
2012-02-13 14:15:00,167.54,167.56,167.51,167.55,14500.0,167.54,167.56,167.51,167.55,14500.0
2012-02-13 14:20:00,167.55,167.59,167.55,167.58,19000.0,167.55,167.59,167.55,167.58,19000.0
2012-02-13 14:25:00,167.58,167.65,167.56,167.58,35800.0,167.58,167.65,167.56,167.58,35800.0
2012-02-13 14:30:00,167.58,167.6,167.55,167.6,18900.0,167.58,167.6,167.55,167.6,18900.0
2012-02-13 14:35:00,167.58,167.68,167.56,167.59,64700.0,167.58,167.68,167.56,167.59,64700.0
2012-02-13 14:40:00,167.61,167.66,167.55,167.57,57100.0,167.61,167.66,167.55,167.57,57100.0
2012-02-13 14:45:00,167.56,167.65,167.54,167.64,50100.0,167.56,167.65,167.54,167.64,50100.0
2012-02-13 14:50:00,167.64,167.66,167.59,167.59,28500.0,167.64,167.66,167.59,167.59,28500.0
2012-02-13 14:55:00,167.59,167.63,167.58,167.6,16400.0,167.59,167.63,167.58,167.6,16400.0
2012-02-13 15:00:00,167.6,167.61,167.54,167.54,17600.0,167.6,167.61,167.54,167.54,17600.0
2012-02-13 15:05:00,167.54,167.55,167.49,167.54,42400.0,167.54,167.55,167.49,167.54,42400.0
2012-02-13 15:10:00,167.53,167.53,167.49,167.51,25500.0,167.53,167.53,167.49,167.51,25500.0
2012-02-13 15:15:00,167.52,167.54,167.5,167.51,18600.0,167.52,167.54,167.5,167.51,18600.0
2012-02-13 15:20:00,167.51,167.54,167.49,167.52,32100.0,167.51,167.54,167.49,167.52,32100.0
2012-02-13 15:25:00,167.51,167.54,167.49,167.51,15500.0,167.51,167.54,167.49,167.51,15500.0
2012-02-13 15:30:00,167.5,167.51,167.41,167.45,83300.0,167.5,167.51,167.41,167.45,83300.0
2012-02-13 15:35:00,167.45,167.46,167.37,167.4,71100.0,167.45,167.46,167.37,167.4,71100.0
2012-02-13 15:40:00,167.4,167.43,167.36,167.37,46300.0,167.4,167.43,167.36,167.37,46300.0
2012-02-13 15:45:00,167.37,167.41,167.32,167.39,71900.0,167.37,167.41,167.32,167.39,71900.0
2012-02-13 15:50:00,167.38,167.47,167.38,167.45,93600.0,167.38,167.47,167.38,167.45,93600.0
2012-02-13 15:55:00,167.45,167.57,167.43,167.51,205900.0,167.45,167.57,167.43,167.51,205900.0
2012-02-14 09:30:00,167.65,167.79,167.61,167.62,129100.0,167.65,167.79,167.61,167.62,129100.0
2012-02-14 09:35:00,167.65,167.67,167.47,167.53,61900.0,167.65,167.67,167.47,167.53,61900.0
2012-02-14 09:40:00,167.55,167.65,167.55,167.58,72000.0,167.55,167.65,167.55,167.58,72000.0
2012-02-14 09:45:00,167.61,167.93,167.61,167.81,205500.0,167.61,167.93,167.61,167.81,205500.0
2012-02-14 09:50:00,167.82,167.83,167.6,167.62,134000.0,167.82,167.83,167.6,167.62,134000.0
2012-02-14 09:55:00,167.62,167.63,167.42,167.5,95400.0,167.62,167.63,167.42,167.5,95400.0
2012-02-14 10:00:00,167.52,167.62,167.34,167.38,167600.0,167.52,167.62,167.34,167.38,167600.0
2012-02-14 10:05:00,167.38,167.43,167.24,167.26,145500.0,167.38,167.43,167.24,167.26,145500.0
2012-02-14 10:10:00,167.24,167.42,167.21,167.41,129500.0,167.24,167.42,167.21,167.41,129500.0
2012-02-14 10:15:00,167.39,167.39,167.2,167.32,44100.0,167.39,167.39,167.2,167.32,44100.0
2012-02-14 10:20:00,167.34,167.48,167.27,167.42,76600.0,167.34,167.48,167.27,167.42,76600.0
2012-02-14 10:25:00,167.41,167.7,167.38,167.67,101600.0,167.41,167.7,167.38,167.67,101600.0
2012-02-14 10:30:00,167.66,167.76,167.52,167.67,106800.0,167.66,167.76,167.52,167.67,106800.0
2012-02-14 10:35:00,167.68,167.7,167.41,167.45,70900.0,167.68,167.7,167.41,167.45,70900.0
2012-02-14 10:40:00,167.43,167.55,167.22,167.42,102000.0,167.43,167.55,167.22,167.42,102000.0
2012-02-14 10:45:00,167.43,167.52,167.36,167.43,56800.0,167.43,167.52,167.36,167.43,56800.0
2012-02-14 10:50:00,167.45,167.46,167.09,167.13,126800.0,167.45,167.46,167.09,167.13,126800.0
2012-02-14 10:55:00,167.14,167.24,167.01,167.21,133800.0,167.14,167.24,167.01,167.21,133800.0
2012-02-14 11:00:00,167.23,167.35,167.12,167.13,90100.0,167.23,167.35,167.12,167.13,90100.0
2012-02-14 11:05:00,167.15,167.37,167.1,167.3,69800.0,167.15,167.37,167.1,167.3,69800.0
2012-02-14 11:10:00,167.32,167.32,167.13,167.28,53400.0,167.32,167.32,167.13,167.28,53400.0
2012-02-14 11:15:00,167.3,167.4,167.27,167.37,72000.0,167.3,167.4,167.27,167.37,72000.0
2012-02-14 11:20:00,167.4,167.4,167.15,167.15,63200.0,167.4,167.4,167.15,167.15,63200.0
2012-02-14 11:25:00,167.12,167.29,167.07,167.17,74200.0,167.12,167.29,167.07,167.17,74200.0
2012-02-14 11:30:00,167.2,167.37,167.17,167.32,69900.0,167.2,167.37,167.17,167.32,69900.0
2012-02-14 11:35:00,167.32,167.45,167.32,167.4,35700.0,167.32,167.45,167.32,167.4,35700.0
2012-02-14 11:40:00,167.42,167.51,167.36,167.38,83300.0,167.42,167.51,167.36,167.38,83300.0
2012-02-14 11:45:00,167.36,167.51,167.34,167.49,50200.0,167.36,167.51,167.34,167.49,50200.0
2012-02-14 11:50:00,167.47,167.5,167.24,167.32,27300.0,167.47,167.5,167.24,167.32,27300.0
2012-02-14 11:55:00,167.32,167.32,167.12,167.21,69600.0,167.32,167.32,167.12,167.21,69600.0
2012-02-14 12:00:00,167.21,167.38,167.18,167.35,30700.0,167.21,167.38,167.18,167.35,30700.0
2012-02-14 12:05:00,167.35,167.41,167.34,167.36,15800.0,167.35,167.41,167.34,167.36,15800.0
2012-02-14 12:10:00,167.32,167.33,167.26,167.28,36100.0,167.32,167.33,167.26,167.28,36100.0
2012-02-14 12:15:00,167.25,167.36,167.23,167.35,24800.0,167.25,167.36,167.23,167.35,24800.0
2012-02-14 12:20:00,167.34,167.34,167.11,167.14,29000.0,167.34,167.34,167.11,167.14,29000.0
2012-02-14 12:25:00,167.14,167.21,167.09,167.15,19600.0,167.14,167.21,167.09,167.15,19600.0
2012-02-14 12:30:00,167.12,167.21,167.12,167.2,34900.0,167.12,167.21,167.12,167.2,34900.0
2012-02-14 12:35:00,167.22,167.28,167.07,167.07,77600.0,167.22,167.28,167.07,167.07,77600.0
2012-02-14 12:40:00,167.1,167.19,167.05,167.13,40800.0,167.1,167.19,167.05,167.13,40800.0
2012-02-14 12:45:00,167.12,167.15,167.04,167.12,30300.0,167.12,167.15,167.04,167.12,30300.0
2012-02-14 12:50:00,167.11,167.14,166.73,166.83,127300.0,167.11,167.14,166.73,166.83,127300.0
2012-02-14 12:55:00,166.84,166.84,166.5,166.73,211600.0,166.84,166.84,166.5,166.73,211600.0
2012-02-14 13:00:00,166.73,166.76,166.6,166.7,162600.0,166.73,166.76,166.6,166.7,162600.0
2012-02-14 13:05:00,166.68,166.68,166.42,166.46,302800.0,166.68,166.68,166.42,166.46,302800.0
2012-02-14 13:10:00,166.47,166.67,166.45,166.62,144900.0,166.47,166.67,166.45,166.62,144900.0
2012-02-14 13:15:00,166.62,166.66,166.5,166.53,121000.0,166.62,166.66,166.5,166.53,121000.0
2012-02-14 13:20:00,166.54,166.68,166.53,166.65,64300.0,166.54,166.68,166.53,166.65,64300.0
2012-02-14 13:25:00,166.67,166.79,166.64,166.75,73900.0,166.67,166.79,166.64,166.75,73900.0
2012-02-14 13:30:00,166.75,166.92,166.73,166.85,122400.0,166.75,166.92,166.73,166.85,122400.0
2012-02-14 13:35:00,166.86,166.93,166.84,166.9,57600.0,166.86,166.93,166.84,166.9,57600.0
2012-02-14 13:40:00,166.9,166.93,166.84,166.86,51700.0,166.9,166.93,166.84,166.86,51700.0
2012-02-14 13:45:00,166.86,166.88,166.78,166.8,21200.0,166.86,166.88,166.78,166.8,21200.0
2012-02-14 13:50:00,166.79,166.84,166.75,166.76,46400.0,166.79,166.84,166.75,166.76,46400.0
2012-02-14 13:55:00,166.75,166.83,166.73,166.82,46500.0,166.75,166.83,166.73,166.82,46500.0
2012-02-14 14:00:00,166.82,166.89,166.79,166.85,50800.0,166.82,166.89,166.79,166.85,50800.0
2012-02-14 14:05:00,166.84,166.94,166.75,166.75,50400.0,166.84,166.94,166.75,166.75,50400.0
2012-02-14 14:10:00,166.75,166.83,166.7,166.76,42600.0,166.75,166.83,166.7,166.76,42600.0
2012-02-14 14:15:00,166.76,166.78,166.69,166.75,33600.0,166.76,166.78,166.69,166.75,33600.0
2012-02-14 14:20:00,166.75,166.75,166.62,166.64,34900.0,166.75,166.75,166.62,166.64,34900.0
2012-02-14 14:25:00,166.64,166.66,166.59,166.63,33600.0,166.64,166.66,166.59,166.63,33600.0
2012-02-14 14:30:00,166.61,166.67,166.56,166.61,36800.0,166.61,166.67,166.56,166.61,36800.0
2012-02-14 14:35:00,166.62,166.71,166.58,166.66,39400.0,166.62,166.71,166.58,166.66,39400.0
2012-02-14 14:40:00,166.66,166.66,166.56,166.57,56800.0,166.66,166.66,166.56,166.57,56800.0
2012-02-14 14:45:00,166.58,166.63,166.53,166.59,28100.0,166.58,166.63,166.53,166.59,28100.0
2012-02-14 14:50:00,166.61,166.74,166.61,166.68,44600.0,166.61,166.74,166.61,166.68,44600.0
2012-02-14 14:55:00,166.69,166.72,166.65,166.67,37500.0,166.69,166.72,166.65,166.67,37500.0
2012-02-14 15:00:00,166.68,166.83,166.68,166.76,50300.0,166.68,166.83,166.68,166.76,50300.0
2012-02-14 15:05:00,166.74,166.84,166.73,166.78,50000.0,166.74,166.84,166.73,166.78,50000.0
2012-02-14 15:10:00,166.77,166.83,166.74,166.76,40100.0,166.77,166.83,166.74,166.76,40100.0
2012-02-14 15:15:00,166.76,166.77,166.64,166.66,47900.0,166.76,166.77,166.64,166.66,47900.0
2012-02-14 15:20:00,166.65,166.75,166.62,166.73,40800.0,166.65,166.75,166.62,166.73,40800.0
2012-02-14 15:25:00,166.74,166.78,166.72,166.74,58400.0,166.74,166.78,166.72,166.74,58400.0
2012-02-14 15:30:00,166.75,166.85,166.73,166.84,70400.0,166.75,166.85,166.73,166.84,70400.0
2012-02-14 15:35:00,166.83,166.97,166.73,166.94,189700.0,166.83,166.97,166.73,166.94,189700.0
2012-02-14 15:40:00,166.97,166.98,166.84,166.88,80700.0,166.97,166.98,166.84,166.88,80700.0
2012-02-14 15:45:00,166.88,167.05,166.88,167.04,115400.0,166.88,167.05,166.88,167.04,115400.0
2012-02-14 15:50:00,167.05,167.14,167.01,167.14,129300.0,167.05,167.14,167.01,167.14,129300.0
2012-02-14 15:55:00,167.14,167.16,167.06,167.08,227300.0,167.14,167.16,167.06,167.08,227300.0
2012-02-15 09:30:00,168.63,168.69,168.42,168.51,149200.0,168.63,168.69,168.42,168.51,149200.0
2012-02-15 09:35:00,168.5,168.75,168.36,168.7,492700.0,168.5,168.75,168.36,168.7,492700.0
2012-02-15 09:40:00,168.68,168.74,168.56,168.65,420200.0,168.68,168.74,168.56,168.65,420200.0
2012-02-15 09:45:00,168.63,168.68,168.51,168.6,302800.0,168.63,168.68,168.51,168.6,302800.0
2012-02-15 09:50:00,168.62,168.73,168.54,168.71,214200.0,168.62,168.73,168.54,168.71,214200.0
2012-02-15 09:55:00,168.72,168.72,168.48,168.62,146800.0,168.72,168.72,168.48,168.62,146800.0
2012-02-15 10:00:00,168.63,168.68,168.39,168.53,201600.0,168.63,168.68,168.39,168.53,201600.0
2012-02-15 10:05:00,168.53,168.6,168.46,168.48,74500.0,168.53,168.6,168.46,168.48,74500.0
2012-02-15 10:10:00,168.49,168.5,168.25,168.36,238100.0,168.49,168.5,168.25,168.36,238100.0
2012-02-15 10:15:00,168.33,168.33,168.17,168.25,204400.0,168.33,168.33,168.17,168.25,204400.0
2012-02-15 10:20:00,168.25,168.29,168.07,168.25,219300.0,168.25,168.29,168.07,168.25,219300.0
2012-02-15 10:25:00,168.24,168.38,168.23,168.37,113500.0,168.24,168.38,168.23,168.37,113500.0
2012-02-15 10:30:00,168.38,168.56,168.27,168.32,236200.0,168.38,168.56,168.27,168.32,236200.0
2012-02-15 10:35:00,168.36,168.44,168.25,168.26,144100.0,168.36,168.44,168.25,168.26,144100.0
2012-02-15 10:40:00,168.29,168.49,168.15,168.47,213500.0,168.29,168.49,168.15,168.47,213500.0
2012-02-15 10:45:00,168.5,168.5,168.31,168.36,89000.0,168.5,168.5,168.31,168.36,89000.0
2012-02-15 10:50:00,168.34,168.36,168.15,168.15,76400.0,168.34,168.36,168.15,168.15,76400.0
2012-02-15 10:55:00,168.15,168.24,168.12,168.16,88300.0,168.15,168.24,168.12,168.16,88300.0
2012-02-15 11:00:00,168.17,168.36,168.14,168.34,92300.0,168.17,168.36,168.14,168.34,92300.0
2012-02-15 11:05:00,168.33,168.35,168.19,168.26,80800.0,168.33,168.35,168.19,168.26,80800.0
2012-02-15 11:10:00,168.24,168.28,167.88,168.01,255600.0,168.24,168.28,167.88,168.01,255600.0
2012-02-15 11:15:00,168.0,168.16,167.98,168.13,111700.0,168.0,168.16,167.98,168.13,111700.0
2012-02-15 11:20:00,168.12,168.2,167.99,168.08,80500.0,168.12,168.2,167.99,168.08,80500.0
2012-02-15 11:25:00,168.11,168.2,168.1,168.11,64500.0,168.11,168.2,168.1,168.11,64500.0
2012-02-15 11:30:00,168.13,168.22,168.03,168.11,119700.0,168.13,168.22,168.03,168.11,119700.0
2012-02-15 11:35:00,168.06,168.21,168.05,168.19,39500.0,168.06,168.21,168.05,168.19,39500.0
2012-02-15 11:40:00,168.17,168.24,168.12,168.24,42600.0,168.17,168.24,168.12,168.24,42600.0
2012-02-15 11:45:00,168.24,168.43,168.24,168.37,159000.0,168.24,168.43,168.24,168.37,159000.0
2012-02-15 11:50:00,168.36,168.45,168.34,168.39,130100.0,168.36,168.45,168.34,168.39,130100.0
2012-02-15 11:55:00,168.38,168.45,168.33,168.45,81100.0,168.38,168.45,168.33,168.45,81100.0
2012-02-15 12:00:00,168.42,168.42,168.32,168.4,40400.0,168.42,168.42,168.32,168.4,40400.0
2012-02-15 12:05:00,168.41,168.45,168.36,168.36,19800.0,168.41,168.45,168.36,168.36,19800.0
2012-02-15 12:10:00,168.37,168.4,168.3,168.35,34800.0,168.37,168.4,168.3,168.35,34800.0
2012-02-15 12:15:00,168.36,168.39,168.32,168.35,21600.0,168.36,168.39,168.32,168.35,21600.0
2012-02-15 12:20:00,168.34,168.36,168.25,168.3,29200.0,168.34,168.36,168.25,168.3,29200.0
2012-02-15 12:25:00,168.28,168.37,168.28,168.32,26500.0,168.28,168.37,168.28,168.32,26500.0
2012-02-15 12:30:00,168.34,168.35,168.18,168.27,115900.0,168.34,168.35,168.18,168.27,115900.0
2012-02-15 12:35:00,168.27,168.3,168.22,168.22,67000.0,168.27,168.3,168.22,168.22,67000.0
2012-02-15 12:40:00,168.23,168.41,168.21,168.32,115000.0,168.23,168.41,168.21,168.32,115000.0
2012-02-15 12:45:00,168.32,168.38,168.14,168.16,112200.0,168.32,168.38,168.14,168.16,112200.0
2012-02-15 12:50:00,168.16,168.2,167.82,167.89,222800.0,168.16,168.2,167.82,167.89,222800.0
2012-02-15 12:55:00,167.9,167.99,167.81,167.88,167700.0,167.9,167.99,167.81,167.88,167700.0
2012-02-15 13:00:00,167.88,167.88,167.73,167.84,243600.0,167.88,167.88,167.73,167.84,243600.0
2012-02-15 13:05:00,167.83,167.86,167.7,167.82,91600.0,167.83,167.86,167.7,167.82,91600.0
2012-02-15 13:10:00,167.83,167.87,167.77,167.82,47600.0,167.83,167.87,167.77,167.82,47600.0
2012-02-15 13:15:00,167.82,167.95,167.8,167.9,42900.0,167.82,167.95,167.8,167.9,42900.0
2012-02-15 13:20:00,167.88,167.93,167.85,167.91,39900.0,167.88,167.93,167.85,167.91,39900.0
2012-02-15 13:25:00,167.9,167.91,167.74,167.76,48900.0,167.9,167.91,167.74,167.76,48900.0
2012-02-15 13:30:00,167.77,167.83,167.65,167.65,68300.0,167.77,167.83,167.65,167.65,68300.0
2012-02-15 13:35:00,167.66,167.8,167.62,167.76,65600.0,167.66,167.8,167.62,167.76,65600.0
2012-02-15 13:40:00,167.76,167.76,167.67,167.71,34700.0,167.76,167.76,167.67,167.71,34700.0
2012-02-15 13:45:00,167.72,167.81,167.7,167.81,64300.0,167.72,167.81,167.7,167.81,64300.0
2012-02-15 13:50:00,167.79,167.93,167.79,167.88,39300.0,167.79,167.93,167.79,167.88,39300.0
2012-02-15 13:55:00,167.9,167.94,167.87,167.88,36600.0,167.9,167.94,167.87,167.88,36600.0
2012-02-15 14:00:00,167.91,168.11,167.52,167.62,435500.0,167.91,168.11,167.52,167.62,435500.0
2012-02-15 14:05:00,167.63,167.65,167.24,167.4,291000.0,167.63,167.65,167.24,167.4,291000.0
2012-02-15 14:10:00,167.42,167.48,167.27,167.37,137300.0,167.42,167.48,167.27,167.37,137300.0
2012-02-15 14:15:00,167.36,167.42,167.19,167.26,119200.0,167.36,167.42,167.19,167.26,119200.0
2012-02-15 14:20:00,167.26,167.56,167.23,167.55,140500.0,167.26,167.56,167.23,167.55,140500.0
2012-02-15 14:25:00,167.57,167.85,167.55,167.72,151300.0,167.57,167.85,167.55,167.72,151300.0
2012-02-15 14:30:00,167.7,167.81,167.64,167.67,128100.0,167.7,167.81,167.64,167.67,128100.0
2012-02-15 14:35:00,167.69,167.79,167.62,167.69,54900.0,167.69,167.79,167.62,167.69,54900.0
2012-02-15 14:40:00,167.7,167.86,167.67,167.77,58900.0,167.7,167.86,167.67,167.77,58900.0
2012-02-15 14:45:00,167.75,167.85,167.7,167.81,34400.0,167.75,167.85,167.7,167.81,34400.0
2012-02-15 14:50:00,167.78,167.87,167.65,167.71,41500.0,167.78,167.87,167.65,167.71,41500.0
2012-02-15 14:55:00,167.7,167.75,167.58,167.6,59500.0,167.7,167.75,167.58,167.6,59500.0
2012-02-15 15:00:00,167.6,167.82,167.59,167.67,52300.0,167.6,167.82,167.59,167.67,52300.0
2012-02-15 15:05:00,167.66,167.75,167.63,167.65,44800.0,167.66,167.75,167.63,167.65,44800.0
2012-02-15 15:10:00,167.66,167.86,167.6,167.72,130700.0,167.66,167.86,167.6,167.72,130700.0
2012-02-15 15:15:00,167.71,167.78,167.64,167.7,46500.0,167.71,167.78,167.64,167.7,46500.0
2012-02-15 15:20:00,167.7,167.8,167.67,167.73,45800.0,167.7,167.8,167.67,167.73,45800.0
2012-02-15 15:25:00,167.75,167.81,167.69,167.78,38100.0,167.75,167.81,167.69,167.78,38100.0
2012-02-15 15:30:00,167.78,167.88,167.77,167.84,49300.0,167.78,167.88,167.77,167.84,49300.0
2012-02-15 15:35:00,167.82,167.91,167.82,167.86,75800.0,167.82,167.91,167.82,167.86,75800.0
2012-02-15 15:40:00,167.86,168.05,167.84,168.04,79800.0,167.86,168.05,167.84,168.04,79800.0
2012-02-15 15:45:00,168.02,168.08,167.98,168.02,97000.0,168.02,168.08,167.98,168.02,97000.0
2012-02-15 15:50:00,168.01,168.05,167.97,168.03,107000.0,168.01,168.05,167.97,168.03,107000.0
2012-02-15 15:55:00,168.04,168.12,168.0,168.1,270200.0,168.04,168.12,168.0,168.1,270200.0
2012-02-16 09:30:00,166.33,166.47,166.17,166.4,281200.0,166.33,166.47,166.17,166.4,281200.0
2012-02-16 09:35:00,166.4,166.41,166.18,166.28,212900.0,166.4,166.41,166.18,166.28,212900.0
2012-02-16 09:40:00,166.28,166.51,166.24,166.33,206900.0,166.28,166.51,166.24,166.33,206900.0
2012-02-16 09:45:00,166.34,166.42,166.25,166.42,208500.0,166.34,166.42,166.25,166.42,208500.0
2012-02-16 09:50:00,166.41,166.67,166.27,166.27,252300.0,166.41,166.67,166.27,166.27,252300.0
2012-02-16 09:55:00,166.28,166.51,166.22,166.39,167300.0,166.28,166.51,166.22,166.39,167300.0
2012-02-16 10:00:00,166.36,166.84,166.36,166.8,349100.0,166.36,166.84,166.36,166.8,349100.0
2012-02-16 10:05:00,166.82,167.08,166.8,166.87,279600.0,166.82,167.08,166.8,166.87,279600.0
2012-02-16 10:10:00,166.86,166.96,166.78,166.81,181400.0,166.86,166.96,166.78,166.81,181400.0
2012-02-16 10:15:00,166.84,166.89,166.71,166.75,122300.0,166.84,166.89,166.71,166.75,122300.0
2012-02-16 10:20:00,166.75,166.76,166.57,166.63,173300.0,166.75,166.76,166.57,166.63,173300.0
2012-02-16 10:25:00,166.64,166.88,166.63,166.82,98700.0,166.64,166.88,166.63,166.82,98700.0
2012-02-16 10:30:00,166.82,167.06,166.82,167.0,131200.0,166.82,167.06,166.82,167.0,131200.0
2012-02-16 10:35:00,167.01,167.28,167.01,167.12,183300.0,167.01,167.28,167.01,167.12,183300.0
2012-02-16 10:40:00,167.13,167.18,167.03,167.14,144200.0,167.13,167.18,167.03,167.14,144200.0
2012-02-16 10:45:00,167.13,167.16,166.94,166.96,76200.0,167.13,167.16,166.94,166.96,76200.0
2012-02-16 10:50:00,166.97,167.01,166.87,166.91,103800.0,166.97,167.01,166.87,166.91,103800.0
2012-02-16 10:55:00,166.9,166.92,166.79,166.89,72700.0,166.9,166.92,166.79,166.89,72700.0
2012-02-16 11:00:00,166.9,167.2,166.87,167.13,113300.0,166.9,167.2,166.87,167.13,113300.0
2012-02-16 11:05:00,167.12,167.15,166.85,167.0,94000.0,167.12,167.15,166.85,167.0,94000.0
2012-02-16 11:10:00,167.0,167.14,166.96,167.12,84000.0,167.0,167.14,166.96,167.12,84000.0
2012-02-16 11:15:00,167.13,167.23,167.09,167.21,85400.0,167.13,167.23,167.09,167.21,85400.0
2012-02-16 11:20:00,167.2,167.25,167.13,167.18,81700.0,167.2,167.25,167.13,167.18,81700.0
2012-02-16 11:25:00,167.16,167.24,167.15,167.17,52100.0,167.16,167.24,167.15,167.17,52100.0
2012-02-16 11:30:00,167.17,167.22,167.08,167.22,65900.0,167.17,167.22,167.08,167.22,65900.0
2012-02-16 11:35:00,167.22,167.42,167.21,167.35,285800.0,167.22,167.42,167.21,167.35,285800.0
2012-02-16 11:40:00,167.32,167.44,167.17,167.28,189200.0,167.32,167.44,167.17,167.28,189200.0
2012-02-16 11:45:00,167.25,167.27,167.13,167.17,70900.0,167.25,167.27,167.13,167.17,70900.0
2012-02-16 11:50:00,167.16,167.31,167.08,167.3,60100.0,167.16,167.31,167.08,167.3,60100.0
2012-02-16 11:55:00,167.29,167.6,167.24,167.6,123200.0,167.29,167.6,167.24,167.6,123200.0
2012-02-16 12:00:00,167.58,167.66,167.5,167.53,100900.0,167.58,167.66,167.5,167.53,100900.0
2012-02-16 12:05:00,167.5,167.57,167.41,167.47,82300.0,167.5,167.57,167.41,167.47,82300.0
2012-02-16 12:10:00,167.48,167.53,167.41,167.49,47300.0,167.48,167.53,167.41,167.49,47300.0
2012-02-16 12:15:00,167.49,167.59,167.44,167.58,75300.0,167.49,167.59,167.44,167.58,75300.0
2012-02-16 12:20:00,167.57,167.71,167.55,167.63,138000.0,167.57,167.71,167.55,167.63,138000.0
2012-02-16 12:25:00,167.65,167.67,167.55,167.59,58400.0,167.65,167.67,167.55,167.59,58400.0
2012-02-16 12:30:00,167.58,167.6,167.55,167.56,95900.0,167.58,167.6,167.55,167.56,95900.0
2012-02-16 12:35:00,167.56,167.59,167.52,167.57,27100.0,167.56,167.59,167.52,167.57,27100.0
2012-02-16 12:40:00,167.56,167.58,167.37,167.41,69800.0,167.56,167.58,167.37,167.41,69800.0
2012-02-16 12:45:00,167.4,167.43,167.33,167.35,80100.0,167.4,167.43,167.33,167.35,80100.0
2012-02-16 12:50:00,167.35,167.39,167.33,167.36,82700.0,167.35,167.39,167.33,167.36,82700.0
2012-02-16 12:55:00,167.36,167.4,167.32,167.38,26700.0,167.36,167.4,167.32,167.38,26700.0
2012-02-16 13:00:00,167.39,167.44,167.27,167.42,100900.0,167.39,167.44,167.27,167.42,100900.0
2012-02-16 13:05:00,167.43,167.46,167.37,167.38,41100.0,167.43,167.46,167.37,167.38,41100.0
2012-02-16 13:10:00,167.4,167.55,167.37,167.53,42900.0,167.4,167.55,167.37,167.53,42900.0
2012-02-16 13:15:00,167.55,167.56,167.45,167.53,24700.0,167.55,167.56,167.45,167.53,24700.0
2012-02-16 13:20:00,167.58,167.71,167.55,167.68,78700.0,167.58,167.71,167.55,167.68,78700.0
2012-02-16 13:25:00,167.71,167.87,167.69,167.82,104700.0,167.71,167.87,167.69,167.82,104700.0
2012-02-16 13:30:00,167.84,167.94,167.82,167.89,83800.0,167.84,167.94,167.82,167.89,83800.0
2012-02-16 13:35:00,167.9,168.02,167.88,167.94,108100.0,167.9,168.02,167.88,167.94,108100.0
2012-02-16 13:40:00,167.92,167.92,167.81,167.83,120900.0,167.92,167.92,167.81,167.83,120900.0
2012-02-16 13:45:00,167.84,167.88,167.73,167.73,112500.0,167.84,167.88,167.73,167.73,112500.0
2012-02-16 13:50:00,167.75,167.84,167.69,167.8,40300.0,167.75,167.84,167.69,167.8,40300.0
2012-02-16 13:55:00,167.78,167.86,167.76,167.84,40000.0,167.78,167.86,167.76,167.84,40000.0
2012-02-16 14:00:00,167.85,167.9,167.81,167.9,59500.0,167.85,167.9,167.81,167.9,59500.0
2012-02-16 14:05:00,167.9,167.91,167.82,167.82,38500.0,167.9,167.91,167.82,167.82,38500.0
2012-02-16 14:10:00,167.83,167.88,167.73,167.79,44800.0,167.83,167.88,167.73,167.79,44800.0
2012-02-16 14:15:00,167.8,167.84,167.75,167.8,36400.0,167.8,167.84,167.75,167.8,36400.0
2012-02-16 14:20:00,167.8,167.83,167.75,167.81,52800.0,167.8,167.83,167.75,167.81,52800.0
2012-02-16 14:25:00,167.85,168.09,167.82,168.05,97900.0,167.85,168.09,167.82,168.05,97900.0
2012-02-16 14:30:00,168.05,168.14,168.03,168.09,117000.0,168.05,168.14,168.03,168.09,117000.0
2012-02-16 14:35:00,168.1,168.1,167.95,167.96,57100.0,168.1,168.1,167.95,167.96,57100.0
2012-02-16 14:40:00,167.95,168.06,167.94,168.03,97000.0,167.95,168.06,167.94,168.03,97000.0
2012-02-16 14:45:00,168.05,168.1,168.0,168.07,51000.0,168.05,168.1,168.0,168.07,51000.0
2012-02-16 14:50:00,168.07,168.12,168.03,168.05,86900.0,168.07,168.12,168.03,168.05,86900.0
2012-02-16 14:55:00,168.05,168.12,168.03,168.05,108100.0,168.05,168.12,168.03,168.05,108100.0
2012-02-16 15:00:00,168.07,168.14,168.04,168.05,51000.0,168.07,168.14,168.04,168.05,51000.0
2012-02-16 15:05:00,168.05,168.06,168.0,168.01,24800.0,168.05,168.06,168.0,168.01,24800.0
2012-02-16 15:10:00,168.0,168.02,167.9,167.92,78300.0,168.0,168.02,167.9,167.92,78300.0
2012-02-16 15:15:00,167.93,168.0,167.92,167.96,22500.0,167.93,168.0,167.92,167.96,22500.0
2012-02-16 15:20:00,167.95,167.99,167.93,167.98,26300.0,167.95,167.99,167.93,167.98,26300.0
2012-02-16 15:25:00,167.98,167.99,167.9,167.92,22700.0,167.98,167.99,167.9,167.92,22700.0
2012-02-16 15:30:00,167.93,167.97,167.89,167.95,43900.0,167.93,167.97,167.89,167.95,43900.0
2012-02-16 15:35:00,167.95,167.98,167.89,167.96,74700.0,167.95,167.98,167.89,167.96,74700.0
2012-02-16 15:40:00,167.96,168.02,167.96,168.01,49500.0,167.96,168.02,167.96,168.01,49500.0
2012-02-16 15:45:00,168.02,168.06,167.95,168.02,91500.0,168.02,168.06,167.95,168.02,91500.0
2012-02-16 15:50:00,168.02,168.07,167.96,167.96,116000.0,168.02,168.07,167.96,167.96,116000.0
2012-02-16 15:55:00,167.97,168.04,167.93,168.01,227300.0,167.97,168.04,167.93,168.01,227300.0
2012-02-17 09:30:00,168.31,168.33,167.77,168.08,271700.0,168.31,168.33,167.77,168.08,271700.0
2012-02-17 09:35:00,168.07,168.07,167.84,167.92,75800.0,168.07,168.07,167.84,167.92,75800.0
2012-02-17 09:40:00,167.91,168.06,167.86,167.97,115900.0,167.91,168.06,167.86,167.97,115900.0
2012-02-17 09:45:00,167.98,167.99,167.6,167.61,317500.0,167.98,167.99,167.6,167.61,317500.0
2012-02-17 09:50:00,167.6,167.68,167.38,167.64,185700.0,167.6,167.68,167.38,167.64,185700.0
2012-02-17 09:55:00,167.65,167.69,167.45,167.5,110600.0,167.65,167.69,167.45,167.5,110600.0
2012-02-17 10:00:00,167.51,167.54,167.25,167.54,272500.0,167.51,167.54,167.25,167.54,272500.0
2012-02-17 10:05:00,167.56,167.69,167.46,167.6,177900.0,167.56,167.69,167.46,167.6,177900.0
2012-02-17 10:10:00,167.6,167.72,167.58,167.7,74600.0,167.6,167.72,167.58,167.7,74600.0
2012-02-17 10:15:00,167.71,167.78,167.61,167.68,97100.0,167.71,167.78,167.61,167.68,97100.0
2012-02-17 10:20:00,167.68,167.73,167.63,167.68,109200.0,167.68,167.73,167.63,167.68,109200.0
2012-02-17 10:25:00,167.69,167.83,167.64,167.75,82700.0,167.69,167.83,167.64,167.75,82700.0
2012-02-17 10:30:00,167.76,167.82,167.66,167.72,81100.0,167.76,167.82,167.66,167.72,81100.0
2012-02-17 10:35:00,167.7,167.78,167.69,167.76,61000.0,167.7,167.78,167.69,167.76,61000.0
2012-02-17 10:40:00,167.76,167.85,167.74,167.81,91900.0,167.76,167.85,167.74,167.81,91900.0
2012-02-17 10:45:00,167.79,167.84,167.67,167.71,51200.0,167.79,167.84,167.67,167.71,51200.0
2012-02-17 10:50:00,167.69,167.71,167.54,167.55,51000.0,167.69,167.71,167.54,167.55,51000.0
2012-02-17 10:55:00,167.53,167.55,167.35,167.52,178500.0,167.53,167.55,167.35,167.52,178500.0
2012-02-17 11:00:00,167.53,167.53,167.15,167.28,215800.0,167.53,167.53,167.15,167.28,215800.0
2012-02-17 11:05:00,167.29,167.31,167.09,167.11,129400.0,167.29,167.31,167.09,167.11,129400.0
2012-02-17 11:10:00,167.1,167.18,166.95,167.17,151700.0,167.1,167.18,166.95,167.17,151700.0
2012-02-17 11:15:00,167.16,167.22,167.09,167.2,22700.0,167.16,167.22,167.09,167.2,22700.0
2012-02-17 11:20:00,167.18,167.18,166.99,166.99,52800.0,167.18,167.18,166.99,166.99,52800.0
2012-02-17 11:25:00,167.01,167.11,166.97,167.11,82000.0,167.01,167.11,166.97,167.11,82000.0
2012-02-17 11:30:00,167.11,167.11,166.87,167.01,114100.0,167.11,167.11,166.87,167.01,114100.0
2012-02-17 11:35:00,167.01,167.19,166.98,167.19,90200.0,167.01,167.19,166.98,167.19,90200.0
2012-02-17 11:40:00,167.19,167.27,167.16,167.25,53800.0,167.19,167.27,167.16,167.25,53800.0
2012-02-17 11:45:00,167.21,167.25,166.96,166.99,53100.0,167.21,167.25,166.96,166.99,53100.0
2012-02-17 11:50:00,166.99,167.16,166.94,167.16,64000.0,166.99,167.16,166.94,167.16,64000.0
2012-02-17 11:55:00,167.13,167.14,166.96,167.11,69000.0,167.13,167.14,166.96,167.11,69000.0
2012-02-17 12:00:00,167.11,167.15,167.01,167.15,92900.0,167.11,167.15,167.01,167.15,92900.0
2012-02-17 12:05:00,167.15,167.23,167.11,167.2,49700.0,167.15,167.23,167.11,167.2,49700.0
2012-02-17 12:10:00,167.22,167.4,167.18,167.36,43200.0,167.22,167.4,167.18,167.36,43200.0
2012-02-17 12:15:00,167.36,167.39,167.26,167.34,63200.0,167.36,167.39,167.26,167.34,63200.0
2012-02-17 12:20:00,167.33,167.36,167.19,167.19,42200.0,167.33,167.36,167.19,167.19,42200.0
2012-02-17 12:25:00,167.17,167.23,167.15,167.2,40000.0,167.17,167.23,167.15,167.2,40000.0
2012-02-17 12:30:00,167.21,167.23,167.17,167.2,61800.0,167.21,167.23,167.17,167.2,61800.0
2012-02-17 12:35:00,167.22,167.33,167.18,167.32,56000.0,167.22,167.33,167.18,167.32,56000.0
2012-02-17 12:40:00,167.33,167.33,167.21,167.29,32000.0,167.33,167.33,167.21,167.29,32000.0
2012-02-17 12:45:00,167.3,167.32,167.21,167.26,21800.0,167.3,167.32,167.21,167.26,21800.0
2012-02-17 12:50:00,167.28,167.31,167.22,167.28,14200.0,167.28,167.31,167.22,167.28,14200.0
2012-02-17 12:55:00,167.24,167.33,167.24,167.28,23700.0,167.24,167.33,167.24,167.28,23700.0
2012-02-17 13:00:00,167.29,167.31,167.26,167.28,8400.0,167.29,167.31,167.26,167.28,8400.0
2012-02-17 13:05:00,167.26,167.32,167.26,167.27,18600.0,167.26,167.32,167.26,167.27,18600.0
2012-02-17 13:10:00,167.27,167.44,167.26,167.42,61800.0,167.27,167.44,167.26,167.42,61800.0
2012-02-17 13:15:00,167.43,167.57,167.4,167.49,115200.0,167.43,167.57,167.4,167.49,115200.0
2012-02-17 13:20:00,167.48,167.53,167.42,167.46,18600.0,167.48,167.53,167.42,167.46,18600.0
2012-02-17 13:25:00,167.47,167.69,167.47,167.56,46300.0,167.47,167.69,167.47,167.56,46300.0
2012-02-17 13:30:00,167.54,167.57,167.48,167.55,27500.0,167.54,167.57,167.48,167.55,27500.0
2012-02-17 13:35:00,167.53,167.61,167.52,167.57,32500.0,167.53,167.61,167.52,167.57,32500.0
2012-02-17 13:40:00,167.58,167.6,167.5,167.56,42000.0,167.58,167.6,167.5,167.56,42000.0
2012-02-17 13:45:00,167.57,167.59,167.54,167.55,28800.0,167.57,167.59,167.54,167.55,28800.0
2012-02-17 13:50:00,167.56,167.57,167.46,167.49,38300.0,167.56,167.57,167.46,167.49,38300.0
2012-02-17 13:55:00,167.48,167.51,167.44,167.48,34800.0,167.48,167.51,167.44,167.48,34800.0
2012-02-17 14:00:00,167.48,167.5,167.4,167.43,37800.0,167.48,167.5,167.4,167.43,37800.0
2012-02-17 14:05:00,167.43,167.49,167.41,167.49,25000.0,167.43,167.49,167.41,167.49,25000.0
2012-02-17 14:10:00,167.48,167.54,167.46,167.49,26200.0,167.48,167.54,167.46,167.49,26200.0
2012-02-17 14:15:00,167.49,167.52,167.45,167.52,29500.0,167.49,167.52,167.45,167.52,29500.0
2012-02-17 14:20:00,167.52,167.54,167.49,167.53,20500.0,167.52,167.54,167.49,167.53,20500.0
2012-02-17 14:25:00,167.52,167.56,167.5,167.53,37300.0,167.52,167.56,167.5,167.53,37300.0
2012-02-17 14:30:00,167.54,167.57,167.5,167.54,22300.0,167.54,167.57,167.5,167.54,22300.0
2012-02-17 14:35:00,167.54,167.56,167.53,167.54,30300.0,167.54,167.56,167.53,167.54,30300.0
2012-02-17 14:40:00,167.53,167.59,167.53,167.55,55000.0,167.53,167.59,167.53,167.55,55000.0
2012-02-17 14:45:00,167.55,167.6,167.54,167.57,32600.0,167.55,167.6,167.54,167.57,32600.0
2012-02-17 14:50:00,167.56,167.58,167.53,167.54,37300.0,167.56,167.58,167.53,167.54,37300.0
2012-02-17 14:55:00,167.54,167.56,167.5,167.52,34500.0,167.54,167.56,167.5,167.52,34500.0
2012-02-17 15:00:00,167.52,167.55,167.51,167.53,39300.0,167.52,167.55,167.51,167.53,39300.0
2012-02-17 15:05:00,167.53,167.57,167.49,167.5,83600.0,167.53,167.57,167.49,167.5,83600.0
2012-02-17 15:10:00,167.51,167.57,167.51,167.56,44100.0,167.51,167.57,167.51,167.56,44100.0
2012-02-17 15:15:00,167.55,167.58,167.51,167.57,54500.0,167.55,167.58,167.51,167.57,54500.0
2012-02-17 15:20:00,167.55,167.57,167.51,167.55,88200.0,167.55,167.57,167.51,167.55,88200.0
2012-02-17 15:25:00,167.55,167.57,167.5,167.55,114100.0,167.55,167.57,167.5,167.55,114100.0
2012-02-17 15:30:00,167.54,167.61,167.51,167.52,144800.0,167.54,167.61,167.51,167.52,144800.0
2012-02-17 15:35:00,167.52,167.55,167.43,167.48,180000.0,167.52,167.55,167.43,167.48,180000.0
2012-02-17 15:40:00,167.48,167.5,167.46,167.5,56500.0,167.48,167.5,167.46,167.5,56500.0
2012-02-17 15:45:00,167.5,167.5,167.41,167.45,148800.0,167.5,167.5,167.41,167.45,148800.0
2012-02-17 15:50:00,167.45,167.45,167.34,167.36,173000.0,167.45,167.45,167.34,167.36,173000.0
2012-02-17 15:55:00,167.36,167.4,167.27,167.35,322100.0,167.36,167.4,167.27,167.35,322100.0
2012-02-21 09:30:00,169.65,169.71,169.59,169.65,246700.0,169.65,169.71,169.59,169.65,246700.0
2012-02-21 09:35:00,169.65,169.84,169.63,169.78,232600.0,169.65,169.84,169.63,169.78,232600.0
2012-02-21 09:40:00,169.79,169.95,169.68,169.84,286400.0,169.79,169.95,169.68,169.84,286400.0
2012-02-21 09:45:00,169.85,170.0,169.78,169.78,349200.0,169.85,170.0,169.78,169.78,349200.0
2012-02-21 09:50:00,169.81,169.94,169.69,169.74,266500.0,169.81,169.94,169.69,169.74,266500.0
2012-02-21 09:55:00,169.76,169.89,169.66,169.84,161100.0,169.76,169.89,169.66,169.84,161100.0
2012-02-21 10:00:00,169.85,170.04,169.79,169.85,347300.0,169.85,170.04,169.79,169.85,347300.0
2012-02-21 10:05:00,169.86,169.92,169.77,169.84,168800.0,169.86,169.92,169.77,169.84,168800.0
2012-02-21 10:10:00,169.85,170.1,169.84,169.96,289500.0,169.85,170.1,169.84,169.96,289500.0
2012-02-21 10:15:00,169.97,170.15,169.95,170.1,326100.0,169.97,170.15,169.95,170.1,326100.0
2012-02-21 10:20:00,170.1,170.24,170.0,170.17,249400.0,170.1,170.24,170.0,170.17,249400.0
2012-02-21 10:25:00,170.19,170.58,170.19,170.44,638400.0,170.19,170.58,170.19,170.44,638400.0
2012-02-21 10:30:00,170.44,170.51,170.38,170.45,276900.0,170.44,170.51,170.38,170.45,276900.0
2012-02-21 10:35:00,170.48,170.63,170.44,170.62,245100.0,170.48,170.63,170.44,170.62,245100.0
2012-02-21 10:40:00,170.63,170.63,170.47,170.49,275900.0,170.63,170.63,170.47,170.49,275900.0
2012-02-21 10:45:00,170.5,170.59,170.49,170.52,159800.0,170.5,170.59,170.49,170.52,159800.0
2012-02-21 10:50:00,170.51,170.59,170.46,170.48,101600.0,170.51,170.59,170.46,170.48,101600.0
2012-02-21 10:55:00,170.49,170.57,170.45,170.57,77700.0,170.49,170.57,170.45,170.57,77700.0
2012-02-21 11:00:00,170.57,170.62,170.49,170.49,146100.0,170.57,170.62,170.49,170.49,146100.0
2012-02-21 11:05:00,170.5,170.62,170.47,170.59,121500.0,170.5,170.62,170.47,170.59,121500.0
2012-02-21 11:10:00,170.58,170.65,170.56,170.61,210300.0,170.58,170.65,170.56,170.61,210300.0
2012-02-21 11:15:00,170.61,170.72,170.54,170.68,226000.0,170.61,170.72,170.54,170.68,226000.0
2012-02-21 11:20:00,170.7,170.7,170.58,170.59,79700.0,170.7,170.7,170.58,170.59,79700.0
2012-02-21 11:25:00,170.6,170.71,170.55,170.65,82600.0,170.6,170.71,170.55,170.65,82600.0
2012-02-21 11:30:00,170.63,170.64,170.48,170.48,115800.0,170.63,170.64,170.48,170.48,115800.0
2012-02-21 11:35:00,170.49,170.56,170.47,170.55,93700.0,170.49,170.56,170.47,170.55,93700.0
2012-02-21 11:40:00,170.54,170.55,170.42,170.46,47900.0,170.54,170.55,170.42,170.46,47900.0
2012-02-21 11:45:00,170.46,170.5,170.43,170.43,34400.0,170.46,170.5,170.43,170.43,34400.0
2012-02-21 11:50:00,170.45,170.5,170.41,170.46,136900.0,170.45,170.5,170.41,170.46,136900.0
2012-02-21 11:55:00,170.46,170.48,170.39,170.41,52600.0,170.46,170.48,170.39,170.41,52600.0
2012-02-21 12:00:00,170.41,170.6,170.4,170.53,99500.0,170.41,170.6,170.4,170.53,99500.0
2012-02-21 12:05:00,170.53,170.6,170.45,170.52,104100.0,170.53,170.6,170.45,170.52,104100.0
2012-02-21 12:10:00,170.53,170.55,170.46,170.48,38400.0,170.53,170.55,170.46,170.48,38400.0
2012-02-21 12:15:00,170.49,170.5,170.35,170.35,70900.0,170.49,170.5,170.35,170.35,70900.0
2012-02-21 12:20:00,170.36,170.41,170.3,170.38,97400.0,170.36,170.41,170.3,170.38,97400.0
2012-02-21 12:25:00,170.39,170.45,170.36,170.41,76100.0,170.39,170.45,170.36,170.41,76100.0
2012-02-21 12:30:00,170.4,170.41,170.28,170.31,55500.0,170.4,170.41,170.28,170.31,55500.0
2012-02-21 12:35:00,170.3,170.37,170.29,170.3,41600.0,170.3,170.37,170.29,170.3,41600.0
2012-02-21 12:40:00,170.29,170.33,170.24,170.3,41400.0,170.29,170.33,170.24,170.3,41400.0
2012-02-21 12:45:00,170.3,170.43,170.29,170.43,66700.0,170.3,170.43,170.29,170.43,66700.0
2012-02-21 12:50:00,170.43,170.45,170.25,170.29,100200.0,170.43,170.45,170.25,170.29,100200.0
2012-02-21 12:55:00,170.28,170.33,170.2,170.24,121600.0,170.28,170.33,170.2,170.24,121600.0
2012-02-21 13:00:00,170.23,170.36,170.23,170.34,48400.0,170.23,170.36,170.23,170.34,48400.0
2012-02-21 13:05:00,170.35,170.35,170.24,170.34,56000.0,170.35,170.35,170.24,170.34,56000.0
2012-02-21 13:10:00,170.35,170.59,170.34,170.52,176300.0,170.35,170.59,170.34,170.52,176300.0
2012-02-21 13:15:00,170.56,170.64,170.5,170.59,96600.0,170.56,170.64,170.5,170.59,96600.0
2012-02-21 13:20:00,170.59,170.79,170.57,170.75,194800.0,170.59,170.79,170.57,170.75,194800.0
2012-02-21 13:25:00,170.76,170.79,170.72,170.74,87700.0,170.76,170.79,170.72,170.74,87700.0
2012-02-21 13:30:00,170.74,170.77,170.68,170.77,77000.0,170.74,170.77,170.68,170.77,77000.0
2012-02-21 13:35:00,170.77,170.83,170.66,170.66,143600.0,170.77,170.83,170.66,170.66,143600.0
2012-02-21 13:40:00,170.68,170.72,170.58,170.61,84300.0,170.68,170.72,170.58,170.61,84300.0
2012-02-21 13:45:00,170.61,170.67,170.59,170.63,51800.0,170.61,170.67,170.59,170.63,51800.0
2012-02-21 13:50:00,170.64,170.73,170.63,170.7,40200.0,170.64,170.73,170.63,170.7,40200.0
2012-02-21 13:55:00,170.69,170.7,170.58,170.6,65900.0,170.69,170.7,170.58,170.6,65900.0
2012-02-21 14:00:00,170.6,170.69,170.6,170.63,43300.0,170.6,170.69,170.6,170.63,43300.0
2012-02-21 14:05:00,170.64,170.67,170.61,170.67,32100.0,170.64,170.67,170.61,170.67,32100.0
2012-02-21 14:10:00,170.66,170.67,170.53,170.6,67300.0,170.66,170.67,170.53,170.6,67300.0
2012-02-21 14:15:00,170.59,170.65,170.59,170.64,35000.0,170.59,170.65,170.59,170.64,35000.0
2012-02-21 14:20:00,170.62,170.67,170.61,170.67,25800.0,170.62,170.67,170.61,170.67,25800.0
2012-02-21 14:25:00,170.66,170.71,170.64,170.71,73200.0,170.66,170.71,170.64,170.71,73200.0
2012-02-21 14:30:00,170.7,170.77,170.69,170.75,56200.0,170.7,170.77,170.69,170.75,56200.0
2012-02-21 14:35:00,170.75,170.78,170.63,170.63,113000.0,170.75,170.78,170.63,170.63,113000.0
2012-02-21 14:40:00,170.63,170.74,170.62,170.7,59300.0,170.63,170.74,170.62,170.7,59300.0
2012-02-21 14:45:00,170.7,170.73,170.65,170.72,83700.0,170.7,170.73,170.65,170.72,83700.0
2012-02-21 14:50:00,170.71,170.71,170.6,170.6,27100.0,170.71,170.71,170.6,170.6,27100.0
2012-02-21 14:55:00,170.61,170.68,170.56,170.67,61400.0,170.61,170.68,170.56,170.67,61400.0
2012-02-21 15:00:00,170.68,170.77,170.65,170.75,59200.0,170.68,170.77,170.65,170.75,59200.0
2012-02-21 15:05:00,170.75,170.79,170.69,170.73,53100.0,170.75,170.79,170.69,170.73,53100.0
2012-02-21 15:10:00,170.74,170.74,170.59,170.64,102600.0,170.74,170.74,170.59,170.64,102600.0
2012-02-21 15:15:00,170.64,170.64,170.54,170.61,97500.0,170.64,170.64,170.54,170.61,97500.0
2012-02-21 15:20:00,170.61,170.74,170.6,170.68,54900.0,170.61,170.74,170.6,170.68,54900.0
2012-02-21 15:25:00,170.67,170.72,170.61,170.7,74300.0,170.67,170.72,170.61,170.7,74300.0
2012-02-21 15:30:00,170.7,170.74,170.62,170.7,90300.0,170.7,170.74,170.62,170.7,90300.0
2012-02-21 15:35:00,170.7,170.8,170.66,170.78,164100.0,170.7,170.8,170.66,170.78,164100.0
2012-02-21 15:40:00,170.78,171.02,170.78,170.99,842600.0,170.78,171.02,170.78,170.99,842600.0
2012-02-21 15:45:00,170.99,171.07,170.98,171.01,260100.0,170.99,171.07,170.98,171.01,260100.0
2012-02-21 15:50:00,171.01,171.07,170.99,171.03,293800.0,171.01,171.07,170.99,171.03,293800.0
2012-02-21 15:55:00,171.03,171.04,170.96,171.0,420900.0,171.03,171.04,170.96,171.0,420900.0
2012-02-22 09:30:00,170.4,170.53,170.33,170.45,290100.0,170.4,170.53,170.33,170.45,290100.0
2012-02-22 09:35:00,170.45,170.58,170.36,170.54,221600.0,170.45,170.58,170.36,170.54,221600.0
2012-02-22 09:40:00,170.54,170.71,170.48,170.7,224500.0,170.54,170.71,170.48,170.7,224500.0
2012-02-22 09:45:00,170.7,170.73,170.47,170.47,249800.0,170.7,170.73,170.47,170.47,249800.0
2012-02-22 09:50:00,170.47,170.5,170.33,170.41,185600.0,170.47,170.5,170.33,170.41,185600.0
2012-02-22 09:55:00,170.42,170.48,170.34,170.43,108200.0,170.42,170.48,170.34,170.43,108200.0
2012-02-22 10:00:00,170.45,170.45,170.19,170.3,295000.0,170.45,170.45,170.19,170.3,295000.0
2012-02-22 10:05:00,170.3,170.42,170.19,170.42,245400.0,170.3,170.42,170.19,170.42,245400.0
2012-02-22 10:10:00,170.42,170.59,170.39,170.53,230600.0,170.42,170.59,170.39,170.53,230600.0
2012-02-22 10:15:00,170.55,170.69,170.51,170.59,128200.0,170.55,170.69,170.51,170.59,128200.0
2012-02-22 10:20:00,170.63,170.67,170.53,170.64,220200.0,170.63,170.67,170.53,170.64,220200.0
2012-02-22 10:25:00,170.64,170.68,170.48,170.49,99700.0,170.64,170.68,170.48,170.49,99700.0
2012-02-22 10:30:00,170.48,170.52,170.32,170.44,93100.0,170.48,170.52,170.32,170.44,93100.0
2012-02-22 10:35:00,170.45,170.5,170.39,170.42,59000.0,170.45,170.5,170.39,170.42,59000.0
2012-02-22 10:40:00,170.42,170.51,170.39,170.39,45000.0,170.42,170.51,170.39,170.39,45000.0
2012-02-22 10:45:00,170.4,170.66,170.38,170.66,139700.0,170.4,170.66,170.38,170.66,139700.0
2012-02-22 10:50:00,170.67,170.7,170.59,170.62,70300.0,170.67,170.7,170.59,170.62,70300.0
2012-02-22 10:55:00,170.62,170.62,170.45,170.58,69900.0,170.62,170.62,170.45,170.58,69900.0
2012-02-22 11:00:00,170.58,170.71,170.52,170.69,128000.0,170.58,170.71,170.52,170.69,128000.0
2012-02-22 11:05:00,170.69,170.79,170.55,170.69,287200.0,170.69,170.79,170.55,170.69,287200.0
2012-02-22 11:10:00,170.7,170.81,170.67,170.71,176800.0,170.7,170.81,170.67,170.71,176800.0
2012-02-22 11:15:00,170.71,170.79,170.62,170.68,113400.0,170.71,170.79,170.62,170.68,113400.0
2012-02-22 11:20:00,170.67,170.87,170.66,170.83,147700.0,170.67,170.87,170.66,170.83,147700.0
2012-02-22 11:25:00,170.83,170.88,170.72,170.76,174200.0,170.83,170.88,170.72,170.76,174200.0
2012-02-22 11:30:00,170.75,170.79,170.6,170.65,126100.0,170.75,170.79,170.6,170.65,126100.0
2012-02-22 11:35:00,170.65,170.7,170.56,170.62,132300.0,170.65,170.7,170.56,170.62,132300.0
2012-02-22 11:40:00,170.63,170.63,170.44,170.51,96300.0,170.63,170.63,170.44,170.51,96300.0
2012-02-22 11:45:00,170.49,170.63,170.49,170.6,130000.0,170.49,170.63,170.49,170.6,130000.0
2012-02-22 11:50:00,170.62,170.66,170.54,170.6,54200.0,170.62,170.66,170.54,170.6,54200.0
2012-02-22 11:55:00,170.64,170.77,170.61,170.73,52500.0,170.64,170.77,170.61,170.73,52500.0
2012-02-22 12:00:00,170.71,170.76,170.67,170.74,49700.0,170.71,170.76,170.67,170.74,49700.0
2012-02-22 12:05:00,170.73,170.76,170.65,170.74,52900.0,170.73,170.76,170.65,170.74,52900.0
2012-02-22 12:10:00,170.71,170.77,170.67,170.71,57700.0,170.71,170.77,170.67,170.71,57700.0
2012-02-22 12:15:00,170.71,170.79,170.7,170.73,61300.0,170.71,170.79,170.7,170.73,61300.0
2012-02-22 12:20:00,170.72,170.78,170.63,170.63,49800.0,170.72,170.78,170.63,170.63,49800.0
2012-02-22 12:25:00,170.66,170.77,170.66,170.73,37200.0,170.66,170.77,170.66,170.73,37200.0
2012-02-22 12:30:00,170.73,170.75,170.66,170.66,36600.0,170.73,170.75,170.66,170.66,36600.0
2012-02-22 12:35:00,170.64,170.74,170.61,170.71,32900.0,170.64,170.74,170.61,170.71,32900.0
2012-02-22 12:40:00,170.72,170.72,170.64,170.67,55700.0,170.72,170.72,170.64,170.67,55700.0
2012-02-22 12:45:00,170.66,170.71,170.58,170.7,88200.0,170.66,170.71,170.58,170.7,88200.0
2012-02-22 12:50:00,170.7,170.79,170.69,170.75,62900.0,170.7,170.79,170.69,170.75,62900.0
2012-02-22 12:55:00,170.76,170.82,170.75,170.75,88400.0,170.76,170.82,170.75,170.75,88400.0
2012-02-22 13:00:00,170.76,170.91,170.75,170.85,95300.0,170.76,170.91,170.75,170.85,95300.0
2012-02-22 13:05:00,170.84,171.29,170.82,171.23,411500.0,170.84,171.29,170.82,171.23,411500.0
2012-02-22 13:10:00,171.25,171.92,171.24,171.9,1103700.0,171.25,171.92,171.24,171.9,1103700.0
2012-02-22 13:15:00,171.89,172.25,171.89,172.03,772400.0,171.89,172.25,171.89,172.03,772400.0
2012-02-22 13:20:00,172.04,172.29,171.93,171.98,400400.0,172.04,172.29,171.93,171.98,400400.0
2012-02-22 13:25:00,172.0,172.05,171.88,171.99,242600.0,172.0,172.05,171.88,171.99,242600.0
2012-02-22 13:30:00,171.98,172.12,171.93,172.02,183000.0,171.98,172.12,171.93,172.02,183000.0
2012-02-22 13:35:00,172.0,172.17,171.98,172.17,123200.0,172.0,172.17,171.98,172.17,123200.0
2012-02-22 13:40:00,172.17,172.21,172.09,172.14,133300.0,172.17,172.21,172.09,172.14,133300.0
2012-02-22 13:45:00,172.15,172.21,172.08,172.13,71900.0,172.15,172.21,172.08,172.13,71900.0
2012-02-22 13:50:00,172.13,172.41,172.13,172.32,257200.0,172.13,172.41,172.13,172.32,257200.0
2012-02-22 13:55:00,172.32,172.34,172.18,172.21,207400.0,172.32,172.34,172.18,172.21,207400.0
2012-02-22 14:00:00,172.22,172.24,172.14,172.22,176200.0,172.22,172.24,172.14,172.22,176200.0
2012-02-22 14:05:00,172.22,172.46,172.19,172.45,131900.0,172.22,172.46,172.19,172.45,131900.0
2012-02-22 14:10:00,172.44,172.68,172.44,172.63,298000.0,172.44,172.68,172.44,172.63,298000.0
2012-02-22 14:15:00,172.62,172.88,172.59,172.87,336300.0,172.62,172.88,172.59,172.87,336300.0
2012-02-22 14:20:00,172.86,172.9,172.72,172.84,226800.0,172.86,172.9,172.72,172.84,226800.0
2012-02-22 14:25:00,172.84,173.17,172.77,173.15,255500.0,172.84,173.17,172.77,173.15,255500.0
2012-02-22 14:30:00,173.15,173.17,172.89,172.92,117500.0,173.15,173.17,172.89,172.92,117500.0
2012-02-22 14:35:00,172.91,172.97,172.86,172.86,125200.0,172.91,172.97,172.86,172.86,125200.0
2012-02-22 14:40:00,172.86,172.87,172.64,172.78,231100.0,172.86,172.87,172.64,172.78,231100.0
2012-02-22 14:45:00,172.78,172.78,172.69,172.72,76000.0,172.78,172.78,172.69,172.72,76000.0
2012-02-22 14:50:00,172.72,172.8,172.65,172.78,111500.0,172.72,172.8,172.65,172.78,111500.0
2012-02-22 14:55:00,172.78,172.9,172.78,172.83,98300.0,172.78,172.9,172.78,172.83,98300.0
2012-02-22 15:00:00,172.82,172.84,172.71,172.8,81500.0,172.82,172.84,172.71,172.8,81500.0
2012-02-22 15:05:00,172.8,172.81,172.64,172.64,102800.0,172.8,172.81,172.64,172.64,102800.0
2012-02-22 15:10:00,172.67,172.86,172.66,172.82,148700.0,172.67,172.86,172.66,172.82,148700.0
2012-02-22 15:15:00,172.82,172.83,172.7,172.72,73300.0,172.82,172.83,172.7,172.72,73300.0
2012-02-22 15:20:00,172.72,172.75,172.71,172.73,60200.0,172.72,172.75,172.71,172.73,60200.0
2012-02-22 15:25:00,172.72,172.74,172.67,172.69,104400.0,172.72,172.74,172.67,172.69,104400.0
2012-02-22 15:30:00,172.68,172.75,172.66,172.72,80800.0,172.68,172.75,172.66,172.72,80800.0
2012-02-22 15:35:00,172.71,172.72,172.65,172.72,103000.0,172.71,172.72,172.65,172.72,103000.0
2012-02-22 15:40:00,172.72,172.74,172.67,172.71,99500.0,172.72,172.74,172.67,172.71,99500.0
2012-02-22 15:45:00,172.71,172.78,172.69,172.78,116000.0,172.71,172.78,172.69,172.78,116000.0
2012-02-22 15:50:00,172.77,172.84,172.75,172.79,240400.0,172.77,172.84,172.75,172.79,240400.0
2012-02-22 15:55:00,172.79,172.95,172.73,172.94,550500.0,172.79,172.95,172.73,172.94,550500.0
2012-02-23 09:30:00,172.68,172.79,172.5,172.61,271700.0,172.68,172.79,172.5,172.61,271700.0
2012-02-23 09:35:00,172.62,172.76,172.57,172.71,161000.0,172.62,172.76,172.57,172.71,161000.0
2012-02-23 09:40:00,172.72,172.74,172.28,172.38,174200.0,172.72,172.74,172.28,172.38,174200.0
2012-02-23 09:45:00,172.38,172.54,172.3,172.46,184700.0,172.38,172.54,172.3,172.46,184700.0
2012-02-23 09:50:00,172.48,172.61,172.44,172.58,130200.0,172.48,172.61,172.44,172.58,130200.0
2012-02-23 09:55:00,172.54,172.62,172.5,172.57,184000.0,172.54,172.62,172.5,172.57,184000.0
2012-02-23 10:00:00,172.56,172.73,172.55,172.69,167800.0,172.56,172.73,172.55,172.69,167800.0
2012-02-23 10:05:00,172.7,172.89,172.69,172.85,149800.0,172.7,172.89,172.69,172.85,149800.0
2012-02-23 10:10:00,172.87,172.88,172.75,172.81,65800.0,172.87,172.88,172.75,172.81,65800.0
2012-02-23 10:15:00,172.82,172.97,172.8,172.9,143500.0,172.82,172.97,172.8,172.9,143500.0
2012-02-23 10:20:00,172.9,172.95,172.79,172.93,120900.0,172.9,172.95,172.79,172.93,120900.0
2012-02-23 10:25:00,172.94,173.2,172.93,173.15,225800.0,172.94,173.2,172.93,173.15,225800.0
2012-02-23 10:30:00,173.13,173.28,173.12,173.22,331800.0,173.13,173.28,173.12,173.22,331800.0
2012-02-23 10:35:00,173.23,173.29,173.14,173.21,79800.0,173.23,173.29,173.14,173.21,79800.0
2012-02-23 10:40:00,173.22,173.32,173.2,173.24,151200.0,173.22,173.32,173.2,173.24,151200.0
2012-02-23 10:45:00,173.23,173.25,173.08,173.23,231000.0,173.23,173.25,173.08,173.23,231000.0
2012-02-23 10:50:00,173.24,173.59,173.21,173.57,280900.0,173.24,173.59,173.21,173.57,280900.0
2012-02-23 10:55:00,173.56,173.59,173.42,173.44,146500.0,173.56,173.59,173.42,173.44,146500.0
2012-02-23 11:00:00,173.44,173.5,173.24,173.25,135000.0,173.44,173.5,173.24,173.25,135000.0
2012-02-23 11:05:00,173.25,173.42,173.25,173.28,111900.0,173.25,173.42,173.25,173.28,111900.0
2012-02-23 11:10:00,173.32,173.47,173.31,173.41,106900.0,173.32,173.47,173.31,173.41,106900.0
2012-02-23 11:15:00,173.4,173.52,173.4,173.46,70700.0,173.4,173.52,173.4,173.46,70700.0
2012-02-23 11:20:00,173.49,173.57,173.4,173.42,117700.0,173.49,173.57,173.4,173.42,117700.0
2012-02-23 11:25:00,173.42,173.67,173.41,173.47,145800.0,173.42,173.67,173.41,173.47,145800.0
2012-02-23 11:30:00,173.48,173.48,173.36,173.36,83100.0,173.48,173.48,173.36,173.36,83100.0
2012-02-23 11:35:00,173.36,173.44,173.32,173.39,55200.0,173.36,173.44,173.32,173.39,55200.0
2012-02-23 11:40:00,173.39,173.43,173.21,173.23,90100.0,173.39,173.43,173.21,173.23,90100.0
2012-02-23 11:45:00,173.23,173.33,173.2,173.32,77200.0,173.23,173.33,173.2,173.32,77200.0
2012-02-23 11:50:00,173.32,173.37,173.23,173.26,63500.0,173.32,173.37,173.23,173.26,63500.0
2012-02-23 11:55:00,173.27,173.45,173.27,173.45,105800.0,173.27,173.45,173.27,173.45,105800.0
2012-02-23 12:00:00,173.44,173.46,173.31,173.35,82200.0,173.44,173.46,173.31,173.35,82200.0
2012-02-23 12:05:00,173.35,173.54,173.33,173.54,68100.0,173.35,173.54,173.33,173.54,68100.0
2012-02-23 12:10:00,173.54,173.59,173.45,173.48,100600.0,173.54,173.59,173.45,173.48,100600.0
2012-02-23 12:15:00,173.47,173.54,173.43,173.44,80200.0,173.47,173.54,173.43,173.44,80200.0
2012-02-23 12:20:00,173.43,173.47,173.41,173.47,33000.0,173.43,173.47,173.41,173.47,33000.0
2012-02-23 12:25:00,173.47,173.63,173.43,173.62,64600.0,173.47,173.63,173.43,173.62,64600.0
2012-02-23 12:30:00,173.62,173.67,173.58,173.61,62900.0,173.62,173.67,173.58,173.61,62900.0
2012-02-23 12:35:00,173.62,173.67,173.59,173.61,45800.0,173.62,173.67,173.59,173.61,45800.0
2012-02-23 12:40:00,173.62,173.77,173.59,173.7,118100.0,173.62,173.77,173.59,173.7,118100.0
2012-02-23 12:45:00,173.71,173.72,173.44,173.5,117600.0,173.71,173.72,173.44,173.5,117600.0
2012-02-23 12:50:00,173.51,173.57,173.48,173.49,61100.0,173.51,173.57,173.48,173.49,61100.0
2012-02-23 12:55:00,173.49,173.62,173.48,173.62,35900.0,173.49,173.62,173.48,173.62,35900.0
2012-02-23 13:00:00,173.63,173.71,173.59,173.62,64400.0,173.63,173.71,173.59,173.62,64400.0
2012-02-23 13:05:00,173.63,173.65,173.53,173.56,114600.0,173.63,173.65,173.53,173.56,114600.0
2012-02-23 13:10:00,173.58,173.58,173.44,173.51,67500.0,173.58,173.58,173.44,173.51,67500.0
2012-02-23 13:15:00,173.52,173.62,173.46,173.48,76200.0,173.52,173.62,173.46,173.48,76200.0
2012-02-23 13:20:00,173.48,173.64,173.46,173.51,70200.0,173.48,173.64,173.46,173.51,70200.0
2012-02-23 13:25:00,173.51,173.57,173.41,173.48,82400.0,173.51,173.57,173.41,173.48,82400.0
2012-02-23 13:30:00,173.44,173.46,173.33,173.38,97200.0,173.44,173.46,173.33,173.38,97200.0
2012-02-23 13:35:00,173.38,173.39,173.3,173.33,46000.0,173.38,173.39,173.3,173.33,46000.0
2012-02-23 13:40:00,173.33,173.43,173.33,173.41,47800.0,173.33,173.43,173.33,173.41,47800.0
2012-02-23 13:45:00,173.41,173.48,173.38,173.48,28000.0,173.41,173.48,173.38,173.48,28000.0
2012-02-23 13:50:00,173.45,173.5,173.42,173.49,27300.0,173.45,173.5,173.42,173.49,27300.0
2012-02-23 13:55:00,173.48,173.51,173.43,173.45,57800.0,173.48,173.51,173.43,173.45,57800.0
2012-02-23 14:00:00,173.45,173.5,173.39,173.41,42500.0,173.45,173.5,173.39,173.41,42500.0
2012-02-23 14:05:00,173.38,173.48,173.35,173.47,102200.0,173.38,173.48,173.35,173.47,102200.0
2012-02-23 14:10:00,173.47,173.53,173.45,173.46,119300.0,173.47,173.53,173.45,173.46,119300.0
2012-02-23 14:15:00,173.46,173.48,173.42,173.45,52500.0,173.46,173.48,173.42,173.45,52500.0
2012-02-23 14:20:00,173.45,173.49,173.42,173.44,18500.0,173.45,173.49,173.42,173.44,18500.0
2012-02-23 14:25:00,173.46,173.46,173.4,173.45,66700.0,173.46,173.46,173.4,173.45,66700.0
2012-02-23 14:30:00,173.42,173.45,173.4,173.43,16300.0,173.42,173.45,173.4,173.43,16300.0
2012-02-23 14:35:00,173.43,173.49,173.43,173.48,46300.0,173.43,173.49,173.43,173.48,46300.0
2012-02-23 14:40:00,173.46,173.48,172.83,172.98,318400.0,173.46,173.48,172.83,172.98,318400.0
2012-02-23 14:45:00,173.0,173.03,172.62,172.75,486900.0,173.0,173.03,172.62,172.75,486900.0
2012-02-23 14:50:00,172.78,172.9,172.67,172.8,190200.0,172.78,172.9,172.67,172.8,190200.0
2012-02-23 14:55:00,172.8,172.93,172.78,172.87,193200.0,172.8,172.93,172.78,172.87,193200.0
2012-02-23 15:00:00,172.85,172.94,172.83,172.84,68800.0,172.85,172.94,172.83,172.84,68800.0
2012-02-23 15:05:00,172.83,172.97,172.83,172.95,91400.0,172.83,172.97,172.83,172.95,91400.0
2012-02-23 15:10:00,172.96,173.08,172.94,172.98,138400.0,172.96,173.08,172.94,172.98,138400.0
2012-02-23 15:15:00,173.01,173.06,172.87,173.05,120200.0,173.01,173.06,172.87,173.05,120200.0
2012-02-23 15:20:00,173.04,173.08,172.97,173.07,59500.0,173.04,173.08,172.97,173.07,59500.0
2012-02-23 15:25:00,173.08,173.08,172.95,172.97,71800.0,173.08,173.08,172.95,172.97,71800.0
2012-02-23 15:30:00,172.99,173.04,172.96,172.96,44200.0,172.99,173.04,172.96,172.96,44200.0
2012-02-23 15:35:00,172.97,173.01,172.93,172.99,64400.0,172.97,173.01,172.93,172.99,64400.0
2012-02-23 15:40:00,172.99,173.03,172.92,172.94,66100.0,172.99,173.03,172.92,172.94,66100.0
2012-02-23 15:45:00,172.92,172.94,172.85,172.93,64900.0,172.92,172.94,172.85,172.93,64900.0
2012-02-23 15:50:00,172.94,172.98,172.9,172.96,141700.0,172.94,172.98,172.9,172.96,141700.0
2012-02-23 15:55:00,172.97,173.06,172.91,173.03,245600.0,172.97,173.06,172.91,173.03,245600.0
2012-02-24 09:30:00,172.62,172.94,172.6,172.78,324700.0,172.62,172.94,172.6,172.78,324700.0
2012-02-24 09:35:00,172.78,172.87,172.7,172.84,90900.0,172.78,172.87,172.7,172.84,90900.0
2012-02-24 09:40:00,172.83,172.84,172.66,172.76,65400.0,172.83,172.84,172.66,172.76,65400.0
2012-02-24 09:45:00,172.74,172.91,172.65,172.79,106600.0,172.74,172.91,172.65,172.79,106600.0
2012-02-24 09:50:00,172.79,172.85,172.67,172.74,84000.0,172.79,172.85,172.67,172.74,84000.0
2012-02-24 09:55:00,172.76,172.88,172.68,172.87,51800.0,172.76,172.88,172.68,172.87,51800.0
2012-02-24 10:00:00,172.86,173.04,172.73,172.73,377700.0,172.86,173.04,172.73,172.73,377700.0
2012-02-24 10:05:00,172.72,173.01,172.72,172.98,164600.0,172.72,173.01,172.72,172.98,164600.0
2012-02-24 10:10:00,172.97,173.03,172.78,172.78,186800.0,172.97,173.03,172.78,172.78,186800.0
2012-02-24 10:15:00,172.77,172.91,172.71,172.75,71200.0,172.77,172.91,172.71,172.75,71200.0
2012-02-24 10:20:00,172.74,172.77,172.29,172.29,369800.0,172.74,172.77,172.29,172.29,369800.0
2012-02-24 10:25:00,172.3,172.54,172.27,172.47,234500.0,172.3,172.54,172.27,172.47,234500.0
2012-02-24 10:30:00,172.45,172.58,172.34,172.37,137900.0,172.45,172.58,172.34,172.37,137900.0
2012-02-24 10:35:00,172.39,172.5,172.1,172.38,235500.0,172.39,172.5,172.1,172.38,235500.0
2012-02-24 10:40:00,172.37,172.48,172.24,172.48,228000.0,172.37,172.48,172.24,172.48,228000.0
2012-02-24 10:45:00,172.5,172.53,172.31,172.44,62000.0,172.5,172.53,172.31,172.44,62000.0
2012-02-24 10:50:00,172.45,172.47,172.27,172.31,40200.0,172.45,172.47,172.27,172.31,40200.0
2012-02-24 10:55:00,172.31,172.51,172.3,172.45,74300.0,172.31,172.51,172.3,172.45,74300.0
2012-02-24 11:00:00,172.49,172.77,172.44,172.67,141700.0,172.49,172.77,172.44,172.67,141700.0
2012-02-24 11:05:00,172.68,172.8,172.66,172.76,46400.0,172.68,172.8,172.66,172.76,46400.0
2012-02-24 11:10:00,172.77,172.81,172.65,172.76,65600.0,172.77,172.81,172.65,172.76,65600.0
2012-02-24 11:15:00,172.77,172.78,172.63,172.66,83900.0,172.77,172.78,172.63,172.66,83900.0
2012-02-24 11:20:00,172.67,172.7,172.63,172.66,65500.0,172.67,172.7,172.63,172.66,65500.0
2012-02-24 11:25:00,172.68,172.78,172.66,172.76,86300.0,172.68,172.78,172.66,172.76,86300.0
2012-02-24 11:30:00,172.77,172.81,172.66,172.68,42800.0,172.77,172.81,172.66,172.68,42800.0
2012-02-24 11:35:00,172.69,172.74,172.67,172.73,39000.0,172.69,172.74,172.67,172.73,39000.0
2012-02-24 11:40:00,172.73,172.73,172.45,172.5,161800.0,172.73,172.73,172.45,172.5,161800.0
2012-02-24 11:45:00,172.52,172.59,172.47,172.56,57900.0,172.52,172.59,172.47,172.56,57900.0
2012-02-24 11:50:00,172.56,172.65,172.55,172.59,25600.0,172.56,172.65,172.55,172.59,25600.0
2012-02-24 11:55:00,172.58,172.6,172.51,172.59,20700.0,172.58,172.6,172.51,172.59,20700.0
2012-02-24 12:00:00,172.58,172.59,172.52,172.53,30200.0,172.58,172.59,172.52,172.53,30200.0
2012-02-24 12:05:00,172.54,172.67,172.52,172.62,73900.0,172.54,172.67,172.52,172.62,73900.0
2012-02-24 12:10:00,172.63,172.64,172.4,172.41,122900.0,172.63,172.64,172.4,172.41,122900.0
2012-02-24 12:15:00,172.42,172.45,172.27,172.45,90800.0,172.42,172.45,172.27,172.45,90800.0
2012-02-24 12:20:00,172.45,172.54,172.39,172.5,42100.0,172.45,172.54,172.39,172.5,42100.0
2012-02-24 12:25:00,172.49,172.52,172.46,172.51,16900.0,172.49,172.52,172.46,172.51,16900.0
2012-02-24 12:30:00,172.51,172.51,172.43,172.43,23800.0,172.51,172.51,172.43,172.43,23800.0
2012-02-24 12:35:00,172.42,172.51,172.42,172.43,50100.0,172.42,172.51,172.42,172.43,50100.0
2012-02-24 12:40:00,172.44,172.5,172.43,172.46,34300.0,172.44,172.5,172.43,172.46,34300.0
2012-02-24 12:45:00,172.44,172.45,172.32,172.36,54000.0,172.44,172.45,172.32,172.36,54000.0
2012-02-24 12:50:00,172.36,172.47,172.36,172.43,35800.0,172.36,172.47,172.36,172.43,35800.0
2012-02-24 12:55:00,172.41,172.45,172.35,172.4,57000.0,172.41,172.45,172.35,172.4,57000.0
2012-02-24 13:00:00,172.4,172.51,172.38,172.45,38700.0,172.4,172.51,172.38,172.45,38700.0
2012-02-24 13:05:00,172.44,172.61,172.44,172.59,93900.0,172.44,172.61,172.44,172.59,93900.0
2012-02-24 13:10:00,172.6,172.76,172.6,172.72,85800.0,172.6,172.76,172.6,172.72,85800.0
2012-02-24 13:15:00,172.67,172.79,172.65,172.76,84500.0,172.67,172.79,172.65,172.76,84500.0
2012-02-24 13:20:00,172.75,172.77,172.65,172.72,120400.0,172.75,172.77,172.65,172.72,120400.0
2012-02-24 13:25:00,172.71,172.72,172.44,172.45,214300.0,172.71,172.72,172.44,172.45,214300.0
2012-02-24 13:30:00,172.48,172.6,172.43,172.6,106000.0,172.48,172.6,172.43,172.6,106000.0
2012-02-24 13:35:00,172.61,172.76,172.6,172.69,176600.0,172.61,172.76,172.6,172.69,176600.0
2012-02-24 13:40:00,172.67,172.78,172.67,172.71,142200.0,172.67,172.78,172.67,172.71,142200.0
2012-02-24 13:45:00,172.72,172.8,172.68,172.78,101500.0,172.72,172.8,172.68,172.78,101500.0
2012-02-24 13:50:00,172.79,172.83,172.62,172.65,159300.0,172.79,172.83,172.62,172.65,159300.0
2012-02-24 13:55:00,172.66,172.66,172.56,172.63,59100.0,172.66,172.66,172.56,172.63,59100.0
2012-02-24 14:00:00,172.62,172.72,172.62,172.69,72100.0,172.62,172.72,172.62,172.69,72100.0
2012-02-24 14:05:00,172.69,172.7,172.57,172.6,17500.0,172.69,172.7,172.57,172.6,17500.0
2012-02-24 14:10:00,172.61,172.69,172.6,172.65,25400.0,172.61,172.69,172.6,172.65,25400.0
2012-02-24 14:15:00,172.64,172.67,172.62,172.63,22900.0,172.64,172.67,172.62,172.63,22900.0
2012-02-24 14:20:00,172.61,172.63,172.55,172.59,61100.0,172.61,172.63,172.55,172.59,61100.0
2012-02-24 14:25:00,172.57,172.57,172.48,172.5,27700.0,172.57,172.57,172.48,172.5,27700.0
2012-02-24 14:30:00,172.5,172.5,172.36,172.36,85100.0,172.5,172.5,172.36,172.36,85100.0
2012-02-24 14:35:00,172.36,172.36,172.0,172.2,230000.0,172.36,172.36,172.0,172.2,230000.0
2012-02-24 14:40:00,172.19,172.2,172.11,172.15,44600.0,172.19,172.2,172.11,172.15,44600.0
2012-02-24 14:45:00,172.14,172.2,172.12,172.14,50500.0,172.14,172.2,172.12,172.14,50500.0
2012-02-24 14:50:00,172.16,172.16,172.1,172.14,20300.0,172.16,172.16,172.1,172.14,20300.0
2012-02-24 14:55:00,172.13,172.17,172.07,172.16,44000.0,172.13,172.17,172.07,172.16,44000.0
2012-02-24 15:00:00,172.16,172.23,172.14,172.19,33900.0,172.16,172.23,172.14,172.19,33900.0
2012-02-24 15:05:00,172.2,172.24,172.15,172.21,61600.0,172.2,172.24,172.15,172.21,61600.0
2012-02-24 15:10:00,172.21,172.24,172.2,172.23,21200.0,172.21,172.24,172.2,172.23,21200.0
2012-02-24 15:15:00,172.23,172.3,172.21,172.29,31000.0,172.23,172.3,172.21,172.29,31000.0
2012-02-24 15:20:00,172.29,172.32,172.27,172.29,27400.0,172.29,172.32,172.27,172.29,27400.0
2012-02-24 15:25:00,172.29,172.31,172.13,172.16,87000.0,172.29,172.31,172.13,172.16,87000.0
2012-02-24 15:30:00,172.16,172.17,172.08,172.15,52600.0,172.16,172.17,172.08,172.15,52600.0
2012-02-24 15:35:00,172.15,172.23,172.09,172.22,72700.0,172.15,172.23,172.09,172.22,72700.0
2012-02-24 15:40:00,172.22,172.25,172.19,172.21,71800.0,172.22,172.25,172.19,172.21,71800.0
2012-02-24 15:45:00,172.22,172.3,172.22,172.27,78500.0,172.22,172.3,172.22,172.27,78500.0
2012-02-24 15:50:00,172.27,172.3,172.2,172.28,118100.0,172.27,172.3,172.2,172.28,118100.0
2012-02-24 15:55:00,172.28,172.29,172.19,172.22,211800.0,172.28,172.29,172.19,172.22,211800.0
2012-02-27 09:30:00,172.16,172.26,172.02,172.1,146800.0,172.16,172.26,172.02,172.1,146800.0
2012-02-27 09:35:00,172.11,172.11,171.94,171.97,135400.0,172.11,172.11,171.94,171.97,135400.0
2012-02-27 09:40:00,171.97,172.03,171.84,171.96,119000.0,171.97,172.03,171.84,171.96,119000.0
2012-02-27 09:45:00,171.96,172.02,171.8,171.84,110400.0,171.96,172.02,171.8,171.84,110400.0
2012-02-27 09:50:00,171.84,172.05,171.83,171.99,95600.0,171.84,172.05,171.83,171.99,95600.0
2012-02-27 09:55:00,171.99,172.1,171.96,172.07,68400.0,171.99,172.1,171.96,172.07,68400.0
2012-02-27 10:00:00,172.07,172.28,172.07,172.16,87600.0,172.07,172.28,172.07,172.16,87600.0
2012-02-27 10:05:00,172.19,172.41,172.18,172.37,120700.0,172.19,172.41,172.18,172.37,120700.0
2012-02-27 10:10:00,172.36,172.41,172.3,172.31,80400.0,172.36,172.41,172.3,172.31,80400.0
2012-02-27 10:15:00,172.35,172.58,172.3,172.54,107500.0,172.35,172.58,172.3,172.54,107500.0
2012-02-27 10:20:00,172.56,172.66,172.5,172.59,210300.0,172.56,172.66,172.5,172.59,210300.0
2012-02-27 10:25:00,172.59,172.65,172.53,172.57,151000.0,172.59,172.65,172.53,172.57,151000.0
2012-02-27 10:30:00,172.57,172.64,172.49,172.5,109800.0,172.57,172.64,172.49,172.5,109800.0
2012-02-27 10:35:00,172.52,172.55,172.3,172.37,311700.0,172.52,172.55,172.3,172.37,311700.0
2012-02-27 10:40:00,172.37,172.71,172.35,172.64,130800.0,172.37,172.71,172.35,172.64,130800.0
2012-02-27 10:45:00,172.62,172.92,172.62,172.78,179200.0,172.62,172.92,172.62,172.78,179200.0
2012-02-27 10:50:00,172.77,172.81,172.7,172.72,71500.0,172.77,172.81,172.7,172.72,71500.0
2012-02-27 10:55:00,172.71,172.76,172.63,172.64,53500.0,172.71,172.76,172.63,172.64,53500.0
2012-02-27 11:00:00,172.65,172.84,172.65,172.75,107900.0,172.65,172.84,172.65,172.75,107900.0
2012-02-27 11:05:00,172.75,172.8,172.68,172.76,75900.0,172.75,172.8,172.68,172.76,75900.0
2012-02-27 11:10:00,172.77,172.87,172.7,172.72,98600.0,172.77,172.87,172.7,172.72,98600.0
2012-02-27 11:15:00,172.72,172.84,172.39,172.5,128000.0,172.72,172.84,172.39,172.5,128000.0
2012-02-27 11:20:00,172.48,172.61,172.45,172.54,101400.0,172.48,172.61,172.45,172.54,101400.0
2012-02-27 11:25:00,172.54,172.58,172.45,172.47,41000.0,172.54,172.58,172.45,172.47,41000.0
2012-02-27 11:30:00,172.49,172.53,172.44,172.44,37900.0,172.49,172.53,172.44,172.44,37900.0
2012-02-27 11:35:00,172.47,172.69,172.47,172.56,95600.0,172.47,172.69,172.47,172.56,95600.0
2012-02-27 11:40:00,172.56,172.68,172.53,172.55,43300.0,172.56,172.68,172.53,172.55,43300.0
2012-02-27 11:45:00,172.58,172.6,172.28,172.35,106500.0,172.58,172.6,172.28,172.35,106500.0
2012-02-27 11:50:00,172.35,172.43,172.28,172.31,65800.0,172.35,172.43,172.28,172.31,65800.0
2012-02-27 11:55:00,172.32,172.39,172.3,172.36,22000.0,172.32,172.39,172.3,172.36,22000.0
2012-02-27 12:00:00,172.35,172.51,172.33,172.48,52600.0,172.35,172.51,172.33,172.48,52600.0
2012-02-27 12:05:00,172.46,172.51,172.42,172.43,15500.0,172.46,172.51,172.42,172.43,15500.0
2012-02-27 12:10:00,172.44,172.46,172.39,172.4,21800.0,172.44,172.46,172.39,172.4,21800.0
2012-02-27 12:15:00,172.4,172.4,172.24,172.29,51700.0,172.4,172.4,172.24,172.29,51700.0
2012-02-27 12:20:00,172.31,172.31,172.18,172.24,85500.0,172.31,172.31,172.18,172.24,85500.0
2012-02-27 12:25:00,172.25,172.28,172.18,172.26,22900.0,172.25,172.28,172.18,172.26,22900.0
2012-02-27 12:30:00,172.27,172.29,172.21,172.22,15500.0,172.27,172.29,172.21,172.22,15500.0
2012-02-27 12:35:00,172.24,172.4,172.23,172.35,34300.0,172.24,172.4,172.23,172.35,34300.0
2012-02-27 12:40:00,172.37,172.4,172.33,172.37,20900.0,172.37,172.4,172.33,172.37,20900.0
2012-02-27 12:45:00,172.38,172.46,172.37,172.46,16900.0,172.38,172.46,172.37,172.46,16900.0
2012-02-27 12:50:00,172.43,172.57,172.41,172.52,49200.0,172.43,172.57,172.41,172.52,49200.0
2012-02-27 12:55:00,172.51,172.58,172.48,172.55,21900.0,172.51,172.58,172.48,172.55,21900.0
2012-02-27 13:00:00,172.57,172.58,172.46,172.46,26000.0,172.57,172.58,172.46,172.46,26000.0
2012-02-27 13:05:00,172.46,172.52,172.41,172.51,31500.0,172.46,172.52,172.41,172.51,31500.0
2012-02-27 13:10:00,172.51,172.58,172.5,172.52,35100.0,172.51,172.58,172.5,172.52,35100.0
2012-02-27 13:15:00,172.51,172.53,172.46,172.47,21600.0,172.51,172.53,172.46,172.47,21600.0
2012-02-27 13:20:00,172.47,172.55,172.44,172.48,54400.0,172.47,172.55,172.44,172.48,54400.0
2012-02-27 13:25:00,172.48,172.48,172.31,172.32,45000.0,172.48,172.48,172.31,172.32,45000.0
2012-02-27 13:30:00,172.3,172.3,172.21,172.28,41200.0,172.3,172.3,172.21,172.28,41200.0
2012-02-27 13:35:00,172.27,172.35,172.27,172.35,20300.0,172.27,172.35,172.27,172.35,20300.0
2012-02-27 13:40:00,172.35,172.37,172.25,172.3,23500.0,172.35,172.37,172.25,172.3,23500.0
2012-02-27 13:45:00,172.29,172.31,172.23,172.27,8600.0,172.29,172.31,172.23,172.27,8600.0
2012-02-27 13:50:00,172.28,172.34,172.2,172.24,34400.0,172.28,172.34,172.2,172.24,34400.0
2012-02-27 13:55:00,172.24,172.27,172.22,172.25,36100.0,172.24,172.27,172.22,172.25,36100.0
2012-02-27 14:00:00,172.26,172.36,172.26,172.3,36300.0,172.26,172.36,172.26,172.3,36300.0
2012-02-27 14:05:00,172.3,172.38,172.28,172.37,16900.0,172.3,172.38,172.28,172.37,16900.0
2012-02-27 14:10:00,172.37,172.42,172.31,172.38,23300.0,172.37,172.42,172.31,172.38,23300.0
2012-02-27 14:15:00,172.38,172.41,172.31,172.31,36500.0,172.38,172.41,172.31,172.31,36500.0
2012-02-27 14:20:00,172.31,172.32,172.2,172.23,71400.0,172.31,172.32,172.2,172.23,71400.0
2012-02-27 14:25:00,172.21,172.21,172.0,172.09,143200.0,172.21,172.21,172.0,172.09,143200.0
2012-02-27 14:30:00,172.11,172.12,171.81,171.84,216900.0,172.11,172.12,171.81,171.84,216900.0
2012-02-27 14:35:00,171.84,171.94,171.84,171.92,51400.0,171.84,171.94,171.84,171.92,51400.0
2012-02-27 14:40:00,171.93,171.94,171.88,171.94,80300.0,171.93,171.94,171.88,171.94,80300.0
2012-02-27 14:45:00,171.93,171.94,171.89,171.94,24800.0,171.93,171.94,171.89,171.94,24800.0
2012-02-27 14:50:00,171.94,171.94,171.78,171.79,50400.0,171.94,171.94,171.78,171.79,50400.0
2012-02-27 14:55:00,171.78,171.86,171.76,171.84,64200.0,171.78,171.86,171.76,171.84,64200.0
2012-02-27 15:00:00,171.84,172.02,171.81,171.99,79100.0,171.84,172.02,171.81,171.99,79100.0
2012-02-27 15:05:00,171.99,172.01,171.94,171.97,20800.0,171.99,172.01,171.94,171.97,20800.0
2012-02-27 15:10:00,171.97,171.97,171.85,171.9,91700.0,171.97,171.97,171.85,171.9,91700.0
2012-02-27 15:15:00,171.91,171.95,171.84,171.9,87900.0,171.91,171.95,171.84,171.9,87900.0
2012-02-27 15:20:00,171.89,171.9,171.65,171.69,186700.0,171.89,171.9,171.65,171.69,186700.0
2012-02-27 15:25:00,171.69,171.7,171.58,171.63,189200.0,171.69,171.7,171.58,171.63,189200.0
2012-02-27 15:30:00,171.64,171.77,171.64,171.69,138400.0,171.64,171.77,171.64,171.69,138400.0
2012-02-27 15:35:00,171.69,171.73,171.65,171.67,124600.0,171.69,171.73,171.65,171.67,124600.0
2012-02-27 15:40:00,171.67,171.7,171.58,171.61,188700.0,171.67,171.7,171.58,171.61,188700.0
2012-02-27 15:45:00,171.6,171.66,171.58,171.64,279600.0,171.6,171.66,171.58,171.64,279600.0
2012-02-27 15:50:00,171.62,171.72,171.61,171.66,116200.0,171.62,171.72,171.61,171.66,116200.0
2012-02-27 15:55:00,171.66,171.75,171.65,171.7,163600.0,171.66,171.75,171.65,171.7,163600.0
2012-02-28 09:30:00,172.85,172.95,172.67,172.69,208800.0,172.85,172.95,172.67,172.69,208800.0
2012-02-28 09:35:00,172.69,172.94,172.69,172.89,104500.0,172.69,172.94,172.69,172.89,104500.0
2012-02-28 09:40:00,172.9,173.07,172.81,172.86,223700.0,172.9,173.07,172.81,172.86,223700.0
2012-02-28 09:45:00,172.84,172.94,172.82,172.85,202000.0,172.84,172.94,172.82,172.85,202000.0
2012-02-28 09:50:00,172.85,172.91,172.68,172.87,94000.0,172.85,172.91,172.68,172.87,94000.0
2012-02-28 09:55:00,172.87,173.05,172.73,173.02,104700.0,172.87,173.05,172.73,173.02,104700.0
2012-02-28 10:00:00,173.04,173.11,172.87,172.92,139400.0,173.04,173.11,172.87,172.92,139400.0
2012-02-28 10:05:00,172.93,173.03,172.63,172.74,202900.0,172.93,173.03,172.63,172.74,202900.0
2012-02-28 10:10:00,172.73,172.84,172.6,172.79,104400.0,172.73,172.84,172.6,172.79,104400.0
2012-02-28 10:15:00,172.81,173.34,172.78,173.23,299000.0,172.81,173.34,172.78,173.23,299000.0
2012-02-28 10:20:00,173.21,173.37,173.14,173.22,235100.0,173.21,173.37,173.14,173.22,235100.0
2012-02-28 10:25:00,173.22,173.47,173.22,173.32,191000.0,173.22,173.47,173.22,173.32,191000.0
2012-02-28 10:30:00,173.34,173.44,173.24,173.34,152500.0,173.34,173.44,173.24,173.34,152500.0
2012-02-28 10:35:00,173.35,173.37,173.24,173.35,71600.0,173.35,173.37,173.24,173.35,71600.0
2012-02-28 10:40:00,173.34,173.46,173.32,173.36,61000.0,173.34,173.46,173.32,173.36,61000.0
2012-02-28 10:45:00,173.37,173.4,173.28,173.28,41600.0,173.37,173.4,173.28,173.28,41600.0
2012-02-28 10:50:00,173.3,173.39,173.26,173.36,31200.0,173.3,173.39,173.26,173.36,31200.0
2012-02-28 10:55:00,173.35,173.5,173.3,173.42,120300.0,173.35,173.5,173.3,173.42,120300.0
2012-02-28 11:00:00,173.43,173.44,173.28,173.29,126800.0,173.43,173.44,173.28,173.29,126800.0
2012-02-28 11:05:00,173.33,173.5,173.29,173.4,106900.0,173.33,173.5,173.29,173.4,106900.0
2012-02-28 11:10:00,173.4,173.48,173.37,173.39,65300.0,173.4,173.48,173.37,173.39,65300.0
2012-02-28 11:15:00,173.38,173.41,173.21,173.38,128600.0,173.38,173.41,173.21,173.38,128600.0
2012-02-28 11:20:00,173.38,173.61,173.37,173.6,197100.0,173.38,173.61,173.37,173.6,197100.0
2012-02-28 11:25:00,173.58,173.61,173.43,173.52,136500.0,173.58,173.61,173.43,173.52,136500.0
2012-02-28 11:30:00,173.54,173.59,173.3,173.49,152100.0,173.54,173.59,173.3,173.49,152100.0
2012-02-28 11:35:00,173.49,173.49,173.3,173.43,93600.0,173.49,173.49,173.3,173.43,93600.0
2012-02-28 11:40:00,173.44,173.46,173.28,173.36,43500.0,173.44,173.46,173.28,173.36,43500.0
2012-02-28 11:45:00,173.38,173.46,173.38,173.42,37400.0,173.38,173.46,173.38,173.42,37400.0
2012-02-28 11:50:00,173.42,173.44,173.19,173.43,189900.0,173.42,173.44,173.19,173.43,189900.0
2012-02-28 11:55:00,173.43,174.0,173.42,173.73,442700.0,173.43,174.0,173.42,173.73,442700.0
2012-02-28 12:00:00,173.75,173.9,173.75,173.89,91000.0,173.75,173.9,173.75,173.89,91000.0
2012-02-28 12:05:00,173.89,173.92,173.67,173.79,238500.0,173.89,173.92,173.67,173.79,238500.0
2012-02-28 12:10:00,173.8,173.81,173.69,173.79,89100.0,173.8,173.81,173.69,173.79,89100.0
2012-02-28 12:15:00,173.79,173.83,173.73,173.82,41900.0,173.79,173.83,173.73,173.82,41900.0
2012-02-28 12:20:00,173.8,173.85,173.77,173.78,48200.0,173.8,173.85,173.77,173.78,48200.0
2012-02-28 12:25:00,173.77,173.78,173.69,173.75,107600.0,173.77,173.78,173.69,173.75,107600.0
2012-02-28 12:30:00,173.76,173.87,173.76,173.81,56100.0,173.76,173.87,173.76,173.81,56100.0
2012-02-28 12:35:00,173.81,173.91,173.8,173.9,54700.0,173.81,173.91,173.8,173.9,54700.0
2012-02-28 12:40:00,173.87,173.93,173.85,173.88,39100.0,173.87,173.93,173.85,173.88,39100.0
2012-02-28 12:45:00,173.89,173.91,173.73,173.77,73700.0,173.89,173.91,173.73,173.77,73700.0
2012-02-28 12:50:00,173.77,173.78,173.54,173.63,171800.0,173.77,173.78,173.54,173.63,171800.0
2012-02-28 12:55:00,173.63,173.68,173.58,173.64,34600.0,173.63,173.68,173.58,173.64,34600.0
2012-02-28 13:00:00,173.63,173.89,173.63,173.77,159700.0,173.63,173.89,173.63,173.77,159700.0
2012-02-28 13:05:00,173.79,173.83,173.57,173.65,323500.0,173.79,173.83,173.57,173.65,323500.0
2012-02-28 13:10:00,173.66,173.67,173.53,173.59,171000.0,173.66,173.67,173.53,173.59,171000.0
2012-02-28 13:15:00,173.59,173.72,173.55,173.67,75100.0,173.59,173.72,173.55,173.67,75100.0
2012-02-28 13:20:00,173.68,173.79,173.67,173.74,67600.0,173.68,173.79,173.67,173.74,67600.0
2012-02-28 13:25:00,173.73,173.78,173.59,173.65,101500.0,173.73,173.78,173.59,173.65,101500.0
2012-02-28 13:30:00,173.64,173.64,173.57,173.6,41600.0,173.64,173.64,173.57,173.6,41600.0
2012-02-28 13:35:00,173.61,173.61,173.48,173.53,66100.0,173.61,173.61,173.48,173.53,66100.0
2012-02-28 13:40:00,173.53,173.53,173.43,173.46,118600.0,173.53,173.53,173.43,173.46,118600.0
2012-02-28 13:45:00,173.45,173.48,173.28,173.32,102300.0,173.45,173.48,173.28,173.32,102300.0
2012-02-28 13:50:00,173.32,173.34,173.0,173.04,301700.0,173.32,173.34,173.0,173.04,301700.0
2012-02-28 13:55:00,173.0,173.14,172.95,173.11,538200.0,173.0,173.14,172.95,173.11,538200.0
2012-02-28 14:00:00,173.11,173.22,173.05,173.16,188400.0,173.11,173.22,173.05,173.16,188400.0
2012-02-28 14:05:00,173.15,173.23,173.11,173.14,263000.0,173.15,173.23,173.11,173.14,263000.0
2012-02-28 14:10:00,173.15,173.22,173.09,173.22,98800.0,173.15,173.22,173.09,173.22,98800.0
2012-02-28 14:15:00,173.21,173.34,173.21,173.33,109900.0,173.21,173.34,173.21,173.33,109900.0
2012-02-28 14:20:00,173.32,173.37,173.23,173.23,72400.0,173.32,173.37,173.23,173.23,72400.0
2012-02-28 14:25:00,173.27,173.32,173.15,173.21,40300.0,173.27,173.32,173.15,173.21,40300.0
2012-02-28 14:30:00,173.21,173.32,173.15,173.31,44100.0,173.21,173.32,173.15,173.31,44100.0
2012-02-28 14:35:00,173.32,173.39,173.3,173.38,87900.0,173.32,173.39,173.3,173.38,87900.0
2012-02-28 14:40:00,173.38,173.38,173.29,173.36,36900.0,173.38,173.38,173.29,173.36,36900.0
2012-02-28 14:45:00,173.35,173.42,173.32,173.4,45400.0,173.35,173.42,173.32,173.4,45400.0
2012-02-28 14:50:00,173.41,173.43,173.37,173.37,102700.0,173.41,173.43,173.37,173.37,102700.0
2012-02-28 14:55:00,173.38,173.43,173.37,173.38,30700.0,173.38,173.43,173.37,173.38,30700.0
2012-02-28 15:00:00,173.39,173.44,173.34,173.41,48200.0,173.39,173.44,173.34,173.41,48200.0
2012-02-28 15:05:00,173.4,173.5,173.4,173.5,68300.0,173.4,173.5,173.4,173.5,68300.0
2012-02-28 15:10:00,173.49,173.54,173.45,173.46,106100.0,173.49,173.54,173.45,173.46,106100.0
2012-02-28 15:15:00,173.46,173.62,173.44,173.6,102600.0,173.46,173.62,173.44,173.6,102600.0
2012-02-28 15:20:00,173.62,173.64,173.57,173.6,163900.0,173.62,173.64,173.57,173.6,163900.0
2012-02-28 15:25:00,173.61,173.62,173.54,173.54,97100.0,173.61,173.62,173.54,173.54,97100.0
2012-02-28 15:30:00,173.54,173.54,173.46,173.47,71200.0,173.54,173.54,173.46,173.47,71200.0
2012-02-28 15:35:00,173.47,173.56,173.45,173.53,115400.0,173.47,173.56,173.45,173.53,115400.0
2012-02-28 15:40:00,173.55,173.63,173.53,173.59,90200.0,173.55,173.63,173.53,173.59,90200.0
2012-02-28 15:45:00,173.59,173.66,173.56,173.59,115300.0,173.59,173.66,173.56,173.59,115300.0
2012-02-28 15:50:00,173.58,173.58,173.45,173.49,227000.0,173.58,173.58,173.45,173.49,227000.0
2012-02-28 15:55:00,173.49,173.51,173.43,173.49,310000.0,173.49,173.51,173.43,173.49,310000.0
2012-02-29 09:30:00,173.19,173.3,173.16,173.29,211200.0,173.19,173.3,173.16,173.29,211200.0
2012-02-29 09:35:00,173.29,173.55,173.28,173.44,289400.0,173.29,173.55,173.28,173.44,289400.0
2012-02-29 09:40:00,173.42,173.49,173.37,173.44,93100.0,173.42,173.49,173.37,173.44,93100.0
2012-02-29 09:45:00,173.45,173.57,173.27,173.45,356600.0,173.45,173.57,173.27,173.45,356600.0
2012-02-29 09:50:00,173.46,173.51,173.34,173.38,177000.0,173.46,173.51,173.34,173.38,177000.0
2012-02-29 09:55:00,173.39,173.59,173.34,173.41,226100.0,173.39,173.59,173.34,173.41,226100.0
2012-02-29 10:00:00,173.41,173.54,172.43,172.62,767100.0,173.41,173.54,172.43,172.62,767100.0
2012-02-29 10:05:00,172.63,172.71,171.85,172.1,1024100.0,172.63,172.71,171.85,172.1,1024100.0
2012-02-29 10:10:00,172.08,172.33,171.94,172.24,435900.0,172.08,172.33,171.94,172.24,435900.0
2012-02-29 10:15:00,172.26,172.38,172.2,172.29,226600.0,172.26,172.38,172.2,172.29,226600.0
2012-02-29 10:20:00,172.26,172.45,172.19,172.43,138000.0,172.26,172.45,172.19,172.43,138000.0
2012-02-29 10:25:00,172.45,172.45,172.14,172.31,185300.0,172.45,172.45,172.14,172.31,185300.0
2012-02-29 10:30:00,172.29,172.29,172.1,172.25,117500.0,172.29,172.29,172.1,172.25,117500.0
2012-02-29 10:35:00,172.24,172.31,171.64,171.88,555800.0,172.24,172.31,171.64,171.88,555800.0
2012-02-29 10:40:00,171.89,172.05,171.87,171.96,197000.0,171.89,172.05,171.87,171.96,197000.0
2012-02-29 10:45:00,171.94,171.95,167.55,168.49,3532000.0,171.94,171.95,167.55,168.49,3532000.0
2012-02-29 10:50:00,168.5,168.73,167.06,168.12,2296800.0,168.5,168.73,167.06,168.12,2296800.0
2012-02-29 10:55:00,168.09,168.89,167.93,168.84,1004100.0,168.09,168.89,167.93,168.84,1004100.0
2012-02-29 11:00:00,168.86,168.93,168.43,168.74,835300.0,168.86,168.93,168.43,168.74,835300.0
2012-02-29 11:05:00,168.71,168.96,168.53,168.93,634200.0,168.71,168.96,168.53,168.93,634200.0
2012-02-29 11:10:00,168.94,168.97,168.51,168.55,452900.0,168.94,168.97,168.51,168.55,452900.0
2012-02-29 11:15:00,168.55,168.64,167.95,168.1,537700.0,168.55,168.64,167.95,168.1,537700.0
2012-02-29 11:20:00,168.1,168.12,166.54,166.99,1539100.0,168.1,168.12,166.54,166.99,1539100.0
2012-02-29 11:25:00,166.97,167.5,165.88,166.62,2066900.0,166.97,167.5,165.88,166.62,2066900.0
2012-02-29 11:30:00,166.66,167.12,166.56,167.1,780900.0,166.66,167.12,166.56,167.1,780900.0
2012-02-29 11:35:00,167.08,167.35,166.9,167.2,451600.0,167.08,167.35,166.9,167.2,451600.0
2012-02-29 11:40:00,167.23,167.37,166.75,166.82,454500.0,167.23,167.37,166.75,166.82,454500.0
2012-02-29 11:45:00,166.79,167.44,166.64,167.32,480000.0,166.79,167.44,166.64,167.32,480000.0
2012-02-29 11:50:00,167.31,167.85,167.12,167.85,458100.0,167.31,167.85,167.12,167.85,458100.0
2012-02-29 11:55:00,167.81,167.92,167.51,167.55,352200.0,167.81,167.92,167.51,167.55,352200.0
2012-02-29 12:00:00,167.54,167.91,167.41,167.65,346000.0,167.54,167.91,167.41,167.65,346000.0
2012-02-29 12:05:00,167.65,167.82,167.4,167.8,194500.0,167.65,167.82,167.4,167.8,194500.0
2012-02-29 12:10:00,167.79,168.06,167.77,168.0,451700.0,167.79,168.06,167.77,168.0,451700.0
2012-02-29 12:15:00,168.0,168.19,167.91,167.94,382000.0,168.0,168.19,167.91,167.94,382000.0
2012-02-29 12:20:00,167.92,168.25,167.88,167.94,430200.0,167.92,168.25,167.88,167.94,430200.0
2012-02-29 12:25:00,167.95,168.17,167.78,168.0,426200.0,167.95,168.17,167.78,168.0,426200.0
2012-02-29 12:30:00,167.97,168.08,167.63,167.63,298400.0,167.97,168.08,167.63,167.63,298400.0
2012-02-29 12:35:00,167.63,167.69,167.4,167.51,204800.0,167.63,167.69,167.4,167.51,204800.0
2012-02-29 12:40:00,167.48,167.59,167.2,167.28,270100.0,167.48,167.59,167.2,167.28,270100.0
2012-02-29 12:45:00,167.27,167.42,167.2,167.31,195300.0,167.27,167.42,167.2,167.31,195300.0
2012-02-29 12:50:00,167.32,167.63,167.32,167.51,151300.0,167.32,167.63,167.32,167.51,151300.0
2012-02-29 12:55:00,167.51,167.52,167.22,167.32,205600.0,167.51,167.52,167.22,167.32,205600.0
2012-02-29 13:00:00,167.36,167.72,167.36,167.67,130700.0,167.36,167.72,167.36,167.67,130700.0
2012-02-29 13:05:00,167.67,167.8,167.58,167.69,109200.0,167.67,167.8,167.58,167.69,109200.0
2012-02-29 13:10:00,167.67,167.67,167.33,167.43,148100.0,167.67,167.67,167.33,167.43,148100.0
2012-02-29 13:15:00,167.43,167.45,167.05,167.05,181300.0,167.43,167.45,167.05,167.05,181300.0
2012-02-29 13:20:00,167.04,167.05,166.6,166.65,454400.0,167.04,167.05,166.6,166.65,454400.0
2012-02-29 13:25:00,166.65,166.78,166.05,166.19,560800.0,166.65,166.78,166.05,166.19,560800.0
2012-02-29 13:30:00,166.17,166.25,165.56,166.18,1192100.0,166.17,166.25,165.56,166.18,1192100.0
2012-02-29 13:35:00,166.17,166.22,165.55,166.08,463900.0,166.17,166.22,165.55,166.08,463900.0
2012-02-29 13:40:00,166.1,166.4,166.1,166.33,338200.0,166.1,166.4,166.1,166.33,338200.0
2012-02-29 13:45:00,166.32,166.45,166.17,166.43,299800.0,166.32,166.45,166.17,166.43,299800.0
2012-02-29 13:50:00,166.41,166.5,166.24,166.37,209300.0,166.41,166.5,166.24,166.37,209300.0
2012-02-29 13:55:00,166.37,166.5,166.24,166.38,297200.0,166.37,166.5,166.24,166.38,297200.0
2012-02-29 14:00:00,166.38,166.51,166.31,166.37,182200.0,166.38,166.51,166.31,166.37,182200.0
2012-02-29 14:05:00,166.34,166.58,166.31,166.48,274300.0,166.34,166.58,166.31,166.48,274300.0
2012-02-29 14:10:00,166.48,166.82,166.45,166.68,290800.0,166.48,166.82,166.45,166.68,290800.0
2012-02-29 14:15:00,166.69,166.74,166.27,166.36,280300.0,166.69,166.74,166.27,166.36,280300.0
2012-02-29 14:20:00,166.33,166.46,166.24,166.31,156900.0,166.33,166.46,166.24,166.31,156900.0
2012-02-29 14:25:00,166.31,166.75,166.31,166.69,205900.0,166.31,166.75,166.31,166.69,205900.0
2012-02-29 14:30:00,166.68,166.81,166.45,166.45,310100.0,166.68,166.81,166.45,166.45,310100.0
2012-02-29 14:35:00,166.46,166.55,166.43,166.47,122200.0,166.46,166.55,166.43,166.47,122200.0
2012-02-29 14:40:00,166.48,166.6,166.45,166.55,142200.0,166.48,166.6,166.45,166.55,142200.0
2012-02-29 14:45:00,166.55,166.57,166.23,166.32,264700.0,166.55,166.57,166.23,166.32,264700.0
2012-02-29 14:50:00,166.3,166.46,166.25,166.33,126200.0,166.3,166.46,166.25,166.33,126200.0
2012-02-29 14:55:00,166.33,166.38,166.29,166.36,132400.0,166.33,166.38,166.29,166.36,132400.0
2012-02-29 15:00:00,166.38,166.48,166.04,166.09,309800.0,166.38,166.48,166.04,166.09,309800.0
2012-02-29 15:05:00,166.1,166.32,166.09,166.17,167100.0,166.1,166.32,166.09,166.17,167100.0
2012-02-29 15:10:00,166.17,166.26,166.06,166.1,93600.0,166.17,166.26,166.06,166.1,93600.0
2012-02-29 15:15:00,166.11,166.15,166.02,166.03,120300.0,166.11,166.15,166.02,166.03,120300.0
2012-02-29 15:20:00,166.03,166.05,165.77,165.84,361600.0,166.03,166.05,165.77,165.84,361600.0
2012-02-29 15:25:00,165.83,165.85,165.43,165.46,383700.0,165.83,165.85,165.43,165.46,383700.0
2012-02-29 15:30:00,165.46,165.71,164.0,164.54,1486800.0,165.46,165.71,164.0,164.54,1486800.0
2012-02-29 15:35:00,164.52,164.7,164.12,164.35,851000.0,164.52,164.7,164.12,164.35,851000.0
2012-02-29 15:40:00,164.36,165.1,164.13,164.93,895200.0,164.36,165.1,164.13,164.93,895200.0
2012-02-29 15:45:00,164.95,164.99,164.64,164.8,703300.0,164.95,164.99,164.64,164.8,703300.0
2012-02-29 15:50:00,164.81,164.86,164.33,164.47,682000.0,164.81,164.86,164.33,164.47,682000.0
2012-02-29 15:55:00,164.45,164.86,164.18,164.21,1479400.0,164.45,164.86,164.18,164.21,1479400.0
2012-03-01 09:30:00,166.1,166.5,166.09,166.25,920500.0,166.1,166.5,166.09,166.25,920500.0
2012-03-01 09:35:00,166.24,166.25,165.75,165.97,640400.0,166.24,166.25,165.75,165.97,640400.0
2012-03-01 09:40:00,165.96,166.17,165.77,165.95,417100.0,165.96,166.17,165.77,165.95,417100.0
2012-03-01 09:45:00,165.94,166.21,165.86,166.02,356500.0,165.94,166.21,165.86,166.02,356500.0
2012-03-01 09:50:00,166.02,166.31,166.02,166.14,347500.0,166.02,166.31,166.02,166.14,347500.0
2012-03-01 09:55:00,166.14,166.2,165.78,166.07,422600.0,166.14,166.2,165.78,166.07,422600.0
2012-03-01 10:00:00,166.08,166.7,165.86,166.4,919100.0,166.08,166.7,165.86,166.4,919100.0
2012-03-01 10:05:00,166.38,166.86,166.26,166.72,687700.0,166.38,166.86,166.26,166.72,687700.0
2012-03-01 10:10:00,166.72,167.21,166.72,167.12,581800.0,166.72,167.21,166.72,167.12,581800.0
2012-03-01 10:15:00,167.1,167.28,166.91,167.14,429500.0,167.1,167.28,166.91,167.14,429500.0
2012-03-01 10:20:00,167.14,167.25,167.02,167.19,194000.0,167.14,167.25,167.02,167.19,194000.0
2012-03-01 10:25:00,167.17,167.63,167.17,167.32,603300.0,167.17,167.63,167.17,167.32,603300.0
2012-03-01 10:30:00,167.34,167.38,167.11,167.17,219300.0,167.34,167.38,167.11,167.17,219300.0
2012-03-01 10:35:00,167.17,167.2,166.88,167.03,287400.0,167.17,167.2,166.88,167.03,287400.0
2012-03-01 10:40:00,167.03,167.06,166.7,166.79,306800.0,167.03,167.06,166.7,166.79,306800.0
2012-03-01 10:45:00,166.77,166.99,166.72,166.82,159500.0,166.77,166.99,166.72,166.82,159500.0
2012-03-01 10:50:00,166.79,166.79,166.54,166.74,166600.0,166.79,166.79,166.54,166.74,166600.0
2012-03-01 10:55:00,166.71,166.89,166.6,166.89,103400.0,166.71,166.89,166.6,166.89,103400.0
2012-03-01 11:00:00,166.9,166.98,166.68,166.73,222800.0,166.9,166.98,166.68,166.73,222800.0
2012-03-01 11:05:00,166.72,166.87,166.28,166.28,268600.0,166.72,166.87,166.28,166.28,268600.0
2012-03-01 11:10:00,166.28,166.57,166.28,166.56,189100.0,166.28,166.57,166.28,166.56,189100.0
2012-03-01 11:15:00,166.57,167.0,166.54,166.79,251400.0,166.57,167.0,166.54,166.79,251400.0
2012-03-01 11:20:00,166.77,166.92,166.67,166.89,100900.0,166.77,166.92,166.67,166.89,100900.0
2012-03-01 11:25:00,166.86,167.34,166.79,167.25,223100.0,166.86,167.34,166.79,167.25,223100.0
2012-03-01 11:30:00,167.25,167.27,167.07,167.19,110200.0,167.25,167.27,167.07,167.19,110200.0
2012-03-01 11:35:00,167.19,167.36,166.92,166.96,91600.0,167.19,167.36,166.92,166.96,91600.0
2012-03-01 11:40:00,166.98,167.26,166.95,167.2,68600.0,166.98,167.26,166.95,167.2,68600.0
2012-03-01 11:45:00,167.22,167.34,167.07,167.23,103400.0,167.22,167.34,167.07,167.23,103400.0
2012-03-01 11:50:00,167.25,167.35,167.14,167.16,87300.0,167.25,167.35,167.14,167.16,87300.0
2012-03-01 11:55:00,167.17,167.2,167.05,167.1,51100.0,167.17,167.2,167.05,167.1,51100.0
2012-03-01 12:00:00,167.11,167.2,166.99,167.12,81700.0,167.11,167.2,166.99,167.12,81700.0
2012-03-01 12:05:00,167.12,167.12,166.76,166.81,173400.0,167.12,167.12,166.76,166.81,173400.0
2012-03-01 12:10:00,166.81,166.93,166.72,166.9,72800.0,166.81,166.93,166.72,166.9,72800.0
2012-03-01 12:15:00,166.91,166.95,166.72,166.81,92800.0,166.91,166.95,166.72,166.81,92800.0
2012-03-01 12:20:00,166.85,166.94,166.69,166.83,69000.0,166.85,166.94,166.69,166.83,69000.0
2012-03-01 12:25:00,166.81,166.94,166.77,166.93,51100.0,166.81,166.94,166.77,166.93,51100.0
2012-03-01 12:30:00,166.94,166.96,166.81,166.84,83000.0,166.94,166.96,166.81,166.84,83000.0
2012-03-01 12:35:00,166.83,166.88,166.73,166.77,78600.0,166.83,166.88,166.73,166.77,78600.0
2012-03-01 12:40:00,166.76,166.77,166.56,166.6,102700.0,166.76,166.77,166.56,166.6,102700.0
2012-03-01 12:45:00,166.61,166.91,166.59,166.85,130000.0,166.61,166.91,166.59,166.85,130000.0
2012-03-01 12:50:00,166.86,167.06,166.81,166.98,118500.0,166.86,167.06,166.81,166.98,118500.0
2012-03-01 12:55:00,167.01,167.01,166.85,166.91,94700.0,167.01,167.01,166.85,166.91,94700.0
2012-03-01 13:00:00,166.92,166.94,166.77,166.81,102800.0,166.92,166.94,166.77,166.81,102800.0
2012-03-01 13:05:00,166.81,167.11,166.79,167.11,83500.0,166.81,167.11,166.79,167.11,83500.0
2012-03-01 13:10:00,167.11,167.27,167.0,167.22,141000.0,167.11,167.27,167.0,167.22,141000.0
2012-03-01 13:15:00,167.24,167.24,167.09,167.12,94100.0,167.24,167.24,167.09,167.12,94100.0
2012-03-01 13:20:00,167.14,167.45,167.12,167.42,222600.0,167.14,167.45,167.12,167.42,222600.0
2012-03-01 13:25:00,167.41,167.48,167.11,167.25,193500.0,167.41,167.48,167.11,167.25,193500.0
2012-03-01 13:30:00,167.25,167.33,167.18,167.23,68400.0,167.25,167.33,167.18,167.23,68400.0
2012-03-01 13:35:00,167.22,167.25,167.11,167.17,51300.0,167.22,167.25,167.11,167.17,51300.0
2012-03-01 13:40:00,167.16,167.38,167.13,167.15,117100.0,167.16,167.38,167.13,167.15,117100.0
2012-03-01 13:45:00,167.16,167.18,167.07,167.08,38100.0,167.16,167.18,167.07,167.08,38100.0
2012-03-01 13:50:00,167.09,167.34,167.09,167.34,77700.0,167.09,167.34,167.09,167.34,77700.0
2012-03-01 13:55:00,167.33,167.37,167.15,167.23,56100.0,167.33,167.37,167.15,167.23,56100.0
2012-03-01 14:00:00,167.24,167.24,167.09,167.11,57400.0,167.24,167.24,167.09,167.11,57400.0
2012-03-01 14:05:00,167.11,167.22,167.11,167.17,70000.0,167.11,167.22,167.11,167.17,70000.0
2012-03-01 14:10:00,167.19,167.22,167.04,167.04,94500.0,167.19,167.22,167.04,167.04,94500.0
2012-03-01 14:15:00,167.04,167.31,167.04,167.25,106000.0,167.04,167.31,167.04,167.25,106000.0
2012-03-01 14:20:00,167.24,167.39,167.23,167.27,83500.0,167.24,167.39,167.23,167.27,83500.0
2012-03-01 14:25:00,167.25,167.28,167.21,167.22,93400.0,167.25,167.28,167.21,167.22,93400.0
2012-03-01 14:30:00,167.23,167.28,167.23,167.27,62200.0,167.23,167.28,167.23,167.27,62200.0
2012-03-01 14:35:00,167.27,167.31,167.24,167.26,57000.0,167.27,167.31,167.24,167.26,57000.0
2012-03-01 14:40:00,167.25,167.44,167.25,167.34,83400.0,167.25,167.44,167.25,167.34,83400.0
2012-03-01 14:45:00,167.34,167.35,167.25,167.25,98900.0,167.34,167.35,167.25,167.25,98900.0
2012-03-01 14:50:00,167.26,167.31,167.24,167.26,91900.0,167.26,167.31,167.24,167.26,91900.0
2012-03-01 14:55:00,167.25,167.26,167.1,167.16,112600.0,167.25,167.26,167.1,167.16,112600.0
2012-03-01 15:00:00,167.15,167.35,167.15,167.23,175200.0,167.15,167.35,167.15,167.23,175200.0
2012-03-01 15:05:00,167.25,167.27,167.17,167.19,98400.0,167.25,167.27,167.17,167.19,98400.0
2012-03-01 15:10:00,167.2,167.43,167.15,167.43,143500.0,167.2,167.43,167.15,167.43,143500.0
2012-03-01 15:15:00,167.43,167.72,167.32,167.62,325000.0,167.43,167.72,167.32,167.62,325000.0
2012-03-01 15:20:00,167.63,167.66,167.39,167.45,153600.0,167.63,167.66,167.39,167.45,153600.0
2012-03-01 15:25:00,167.43,167.46,167.37,167.41,78700.0,167.43,167.46,167.37,167.41,78700.0
2012-03-01 15:30:00,167.4,167.41,167.24,167.33,151300.0,167.4,167.41,167.24,167.33,151300.0
2012-03-01 15:35:00,167.34,167.42,167.11,167.13,140700.0,167.34,167.42,167.11,167.13,140700.0
2012-03-01 15:40:00,167.14,167.24,167.12,167.17,90100.0,167.14,167.24,167.12,167.17,90100.0
2012-03-01 15:45:00,167.17,167.18,166.79,166.84,226500.0,167.17,167.18,166.79,166.84,226500.0
2012-03-01 15:50:00,166.84,166.87,166.66,166.84,227500.0,166.84,166.87,166.66,166.84,227500.0
2012-03-01 15:55:00,166.84,166.87,166.58,166.6,660800.0,166.84,166.87,166.58,166.6,660800.0
2012-03-02 09:30:00,166.23,166.36,166.12,166.14,201700.0,166.23,166.36,166.12,166.14,201700.0
2012-03-02 09:35:00,166.14,166.18,165.96,166.14,371800.0,166.14,166.18,165.96,166.14,371800.0
2012-03-02 09:40:00,166.14,166.2,165.83,165.95,297700.0,166.14,166.2,165.83,165.95,297700.0
2012-03-02 09:45:00,165.94,166.02,165.78,165.93,213900.0,165.94,166.02,165.78,165.93,213900.0
2012-03-02 09:50:00,165.92,166.19,165.85,166.18,281100.0,165.92,166.19,165.85,166.18,281100.0
2012-03-02 09:55:00,166.18,166.27,166.02,166.18,237800.0,166.18,166.27,166.02,166.18,237800.0
2012-03-02 10:00:00,166.18,166.3,165.63,165.97,490600.0,166.18,166.3,165.63,165.97,490600.0
2012-03-02 10:05:00,165.99,166.01,165.79,165.9,223100.0,165.99,166.01,165.79,165.9,223100.0
2012-03-02 10:10:00,165.91,166.24,165.87,166.17,154500.0,165.91,166.24,165.87,166.17,154500.0
2012-03-02 10:15:00,166.16,166.6,166.16,166.42,359200.0,166.16,166.6,166.16,166.42,359200.0
2012-03-02 10:20:00,166.41,166.57,166.33,166.38,151800.0,166.41,166.57,166.33,166.38,151800.0
2012-03-02 10:25:00,166.4,166.52,166.27,166.39,130800.0,166.4,166.52,166.27,166.39,130800.0
2012-03-02 10:30:00,166.4,166.52,166.25,166.37,214400.0,166.4,166.52,166.25,166.37,214400.0
2012-03-02 10:35:00,166.38,166.53,166.33,166.4,93800.0,166.38,166.53,166.33,166.4,93800.0
2012-03-02 10:40:00,166.4,166.83,166.29,166.73,257400.0,166.4,166.83,166.29,166.73,257400.0
2012-03-02 10:45:00,166.73,166.78,166.44,166.48,131000.0,166.73,166.78,166.44,166.48,131000.0
2012-03-02 10:50:00,166.47,166.66,166.46,166.58,105400.0,166.47,166.66,166.46,166.58,105400.0
2012-03-02 10:55:00,166.58,166.77,166.46,166.46,86400.0,166.58,166.77,166.46,166.46,86400.0
2012-03-02 11:00:00,166.46,166.66,166.46,166.6,115600.0,166.46,166.66,166.46,166.6,115600.0
2012-03-02 11:05:00,166.6,166.65,166.48,166.62,111600.0,166.6,166.65,166.48,166.62,111600.0
2012-03-02 11:10:00,166.61,166.61,166.3,166.47,96400.0,166.61,166.61,166.3,166.47,96400.0
2012-03-02 11:15:00,166.47,166.5,166.33,166.47,57900.0,166.47,166.5,166.33,166.47,57900.0
2012-03-02 11:20:00,166.42,166.49,166.37,166.47,29200.0,166.42,166.49,166.37,166.47,29200.0
2012-03-02 11:25:00,166.48,166.52,166.33,166.41,34600.0,166.48,166.52,166.33,166.41,34600.0
2012-03-02 11:30:00,166.41,166.61,166.38,166.58,67600.0,166.41,166.61,166.38,166.58,67600.0
2012-03-02 11:35:00,166.56,166.72,166.52,166.68,58900.0,166.56,166.72,166.52,166.68,58900.0
2012-03-02 11:40:00,166.68,166.7,166.4,166.49,139700.0,166.68,166.7,166.4,166.49,139700.0
2012-03-02 11:45:00,166.5,166.54,166.4,166.5,35200.0,166.5,166.54,166.4,166.5,35200.0
2012-03-02 11:50:00,166.48,166.48,166.13,166.17,155800.0,166.48,166.48,166.13,166.17,155800.0
2012-03-02 11:55:00,166.18,166.33,166.08,166.32,72400.0,166.18,166.33,166.08,166.32,72400.0
2012-03-02 12:00:00,166.31,166.37,166.2,166.36,30700.0,166.31,166.37,166.2,166.36,30700.0
2012-03-02 12:05:00,166.35,166.41,166.23,166.39,60900.0,166.35,166.41,166.23,166.39,60900.0
2012-03-02 12:10:00,166.36,166.36,166.17,166.26,49800.0,166.36,166.36,166.17,166.26,49800.0
2012-03-02 12:15:00,166.24,166.24,166.1,166.15,37200.0,166.24,166.24,166.1,166.15,37200.0
2012-03-02 12:20:00,166.16,166.18,166.03,166.12,111300.0,166.16,166.18,166.03,166.12,111300.0
2012-03-02 12:25:00,166.14,166.26,166.09,166.16,47400.0,166.14,166.26,166.09,166.16,47400.0
2012-03-02 12:30:00,166.13,166.21,166.08,166.12,66900.0,166.13,166.21,166.08,166.12,66900.0
2012-03-02 12:35:00,166.15,166.15,165.96,166.0,75300.0,166.15,166.15,165.96,166.0,75300.0
2012-03-02 12:40:00,165.99,166.07,165.97,166.06,29600.0,165.99,166.07,165.97,166.06,29600.0
2012-03-02 12:45:00,166.04,166.18,166.02,166.16,58000.0,166.04,166.18,166.02,166.16,58000.0
2012-03-02 12:50:00,166.17,166.28,166.12,166.17,55200.0,166.17,166.28,166.12,166.17,55200.0
2012-03-02 12:55:00,166.14,166.26,166.1,166.24,35100.0,166.14,166.26,166.1,166.24,35100.0
2012-03-02 13:00:00,166.24,166.31,166.08,166.2,61500.0,166.24,166.31,166.08,166.2,61500.0
2012-03-02 13:05:00,166.18,166.18,166.03,166.05,45600.0,166.18,166.18,166.03,166.05,45600.0
2012-03-02 13:10:00,166.06,166.06,165.95,166.0,44100.0,166.06,166.06,165.95,166.0,44100.0
2012-03-02 13:15:00,166.01,166.01,165.88,165.95,73400.0,166.01,166.01,165.88,165.95,73400.0
2012-03-02 13:20:00,165.95,166.11,165.87,165.99,73200.0,165.95,166.11,165.87,165.99,73200.0
2012-03-02 13:25:00,166.05,166.09,165.92,165.98,63600.0,166.05,166.09,165.92,165.98,63600.0
2012-03-02 13:30:00,165.96,166.24,165.95,166.18,72800.0,165.96,166.24,165.95,166.18,72800.0
2012-03-02 13:35:00,166.16,166.3,166.14,166.21,61900.0,166.16,166.3,166.14,166.21,61900.0
2012-03-02 13:40:00,166.23,166.29,166.19,166.23,15400.0,166.23,166.29,166.19,166.23,15400.0
2012-03-02 13:45:00,166.25,166.26,166.12,166.17,50300.0,166.25,166.26,166.12,166.17,50300.0
2012-03-02 13:50:00,166.17,166.28,166.14,166.21,35500.0,166.17,166.28,166.14,166.21,35500.0
2012-03-02 13:55:00,166.21,166.33,166.16,166.31,55000.0,166.21,166.33,166.16,166.31,55000.0
2012-03-02 14:00:00,166.32,166.44,166.28,166.43,73300.0,166.32,166.44,166.28,166.43,73300.0
2012-03-02 14:05:00,166.42,166.5,166.36,166.39,70600.0,166.42,166.5,166.36,166.39,70600.0
2012-03-02 14:10:00,166.4,166.48,166.35,166.48,43100.0,166.4,166.48,166.35,166.48,43100.0
2012-03-02 14:15:00,166.48,166.59,166.39,166.44,61400.0,166.48,166.59,166.39,166.44,61400.0
2012-03-02 14:20:00,166.46,166.48,166.31,166.39,75800.0,166.46,166.48,166.31,166.39,75800.0
2012-03-02 14:25:00,166.4,166.49,166.35,166.38,50400.0,166.4,166.49,166.35,166.38,50400.0
2012-03-02 14:30:00,166.37,166.41,166.31,166.34,34900.0,166.37,166.41,166.31,166.34,34900.0
2012-03-02 14:35:00,166.33,166.39,166.32,166.39,56800.0,166.33,166.39,166.32,166.39,56800.0
2012-03-02 14:40:00,166.39,166.4,166.33,166.38,49300.0,166.39,166.4,166.33,166.38,49300.0
2012-03-02 14:45:00,166.4,166.49,166.39,166.49,37900.0,166.4,166.49,166.39,166.49,37900.0
2012-03-02 14:50:00,166.48,166.5,166.44,166.44,16800.0,166.48,166.5,166.44,166.44,16800.0
2012-03-02 14:55:00,166.43,166.43,166.31,166.34,40300.0,166.43,166.43,166.31,166.34,40300.0
2012-03-02 15:00:00,166.34,166.39,166.26,166.3,44900.0,166.34,166.39,166.26,166.3,44900.0
2012-03-02 15:05:00,166.3,166.3,166.14,166.23,70400.0,166.3,166.3,166.14,166.23,70400.0
2012-03-02 15:10:00,166.2,166.26,166.17,166.24,46200.0,166.2,166.26,166.17,166.24,46200.0
2012-03-02 15:15:00,166.24,166.31,166.19,166.28,82100.0,166.24,166.31,166.19,166.28,82100.0
2012-03-02 15:20:00,166.28,166.3,166.18,166.18,73500.0,166.28,166.3,166.18,166.18,73500.0
2012-03-02 15:25:00,166.17,166.21,166.15,166.19,52900.0,166.17,166.21,166.15,166.19,52900.0
2012-03-02 15:30:00,166.2,166.33,166.2,166.32,43500.0,166.2,166.33,166.2,166.32,43500.0
2012-03-02 15:35:00,166.33,166.33,166.22,166.24,72300.0,166.33,166.33,166.22,166.24,72300.0
2012-03-02 15:40:00,166.25,166.32,166.22,166.22,48600.0,166.25,166.32,166.22,166.22,48600.0
2012-03-02 15:45:00,166.22,166.36,166.22,166.34,100800.0,166.22,166.36,166.22,166.34,100800.0
2012-03-02 15:50:00,166.34,166.41,166.33,166.37,101000.0,166.34,166.41,166.33,166.37,101000.0
2012-03-02 15:55:00,166.35,166.38,166.29,166.37,187000.0,166.35,166.38,166.29,166.37,187000.0
2012-03-05 09:30:00,165.77,165.86,165.55,165.61,276300.0,165.77,165.86,165.55,165.61,276300.0
2012-03-05 09:35:00,165.6,165.72,165.48,165.72,191200.0,165.6,165.72,165.48,165.72,191200.0
2012-03-05 09:40:00,165.69,165.77,165.54,165.56,142800.0,165.69,165.77,165.54,165.56,142800.0
2012-03-05 09:45:00,165.54,165.57,165.44,165.48,170400.0,165.54,165.57,165.44,165.48,170400.0
2012-03-05 09:50:00,165.47,165.65,165.46,165.55,122300.0,165.47,165.65,165.46,165.55,122300.0
2012-03-05 09:55:00,165.56,165.63,165.49,165.56,83500.0,165.56,165.63,165.49,165.56,83500.0
2012-03-05 10:00:00,165.56,165.74,165.5,165.67,223300.0,165.56,165.74,165.5,165.67,223300.0
2012-03-05 10:05:00,165.67,165.77,165.44,165.53,360600.0,165.67,165.77,165.44,165.53,360600.0
2012-03-05 10:10:00,165.5,165.56,165.29,165.42,300200.0,165.5,165.56,165.29,165.42,300200.0
2012-03-05 10:15:00,165.41,165.6,165.34,165.38,307100.0,165.41,165.6,165.34,165.38,307100.0
2012-03-05 10:20:00,165.36,165.4,165.17,165.24,459500.0,165.36,165.4,165.17,165.24,459500.0
2012-03-05 10:25:00,165.23,165.28,164.97,165.08,322400.0,165.23,165.28,164.97,165.08,322400.0
2012-03-05 10:30:00,165.09,165.1,164.55,164.84,470000.0,165.09,165.1,164.55,164.84,470000.0
2012-03-05 10:35:00,164.84,165.06,164.83,165.04,149700.0,164.84,165.06,164.83,165.04,149700.0
2012-03-05 10:40:00,165.04,165.24,165.04,165.07,258400.0,165.04,165.24,165.04,165.07,258400.0
2012-03-05 10:45:00,165.07,165.18,164.93,165.15,239100.0,165.07,165.18,164.93,165.15,239100.0
2012-03-05 10:50:00,165.14,165.44,165.14,165.31,300800.0,165.14,165.44,165.14,165.31,300800.0
2012-03-05 10:55:00,165.3,165.3,165.11,165.17,162400.0,165.3,165.3,165.11,165.17,162400.0
2012-03-05 11:00:00,165.2,165.4,165.16,165.19,109800.0,165.2,165.4,165.16,165.19,109800.0
2012-03-05 11:05:00,165.22,165.9,165.22,165.72,334800.0,165.22,165.9,165.22,165.72,334800.0
2012-03-05 11:10:00,165.72,165.74,165.43,165.52,182400.0,165.72,165.74,165.43,165.52,182400.0
2012-03-05 11:15:00,165.52,165.59,165.38,165.54,141500.0,165.52,165.59,165.38,165.54,141500.0
2012-03-05 11:20:00,165.52,165.64,165.49,165.6,86400.0,165.52,165.64,165.49,165.6,86400.0
2012-03-05 11:25:00,165.63,165.84,165.63,165.78,124200.0,165.63,165.84,165.63,165.78,124200.0
2012-03-05 11:30:00,165.8,165.91,165.7,165.78,162600.0,165.8,165.91,165.7,165.78,162600.0
2012-03-05 11:35:00,165.78,165.89,165.71,165.71,174700.0,165.78,165.89,165.71,165.71,174700.0
2012-03-05 11:40:00,165.74,165.76,165.66,165.74,35900.0,165.74,165.76,165.66,165.74,35900.0
2012-03-05 11:45:00,165.73,165.81,165.67,165.68,48000.0,165.73,165.81,165.67,165.68,48000.0
2012-03-05 11:50:00,165.66,165.71,165.6,165.66,56000.0,165.66,165.71,165.6,165.66,56000.0
2012-03-05 11:55:00,165.69,165.69,165.53,165.53,35300.0,165.69,165.69,165.53,165.53,35300.0
2012-03-05 12:00:00,165.53,165.6,165.5,165.55,43700.0,165.53,165.6,165.5,165.55,43700.0
2012-03-05 12:05:00,165.55,165.7,165.54,165.68,32900.0,165.55,165.7,165.54,165.68,32900.0
2012-03-05 12:10:00,165.68,165.72,165.56,165.58,30000.0,165.68,165.72,165.56,165.58,30000.0
2012-03-05 12:15:00,165.57,165.59,165.47,165.55,40100.0,165.57,165.59,165.47,165.55,40100.0
2012-03-05 12:20:00,165.55,165.67,165.52,165.56,45600.0,165.55,165.67,165.52,165.56,45600.0
2012-03-05 12:25:00,165.57,165.57,165.43,165.51,53700.0,165.57,165.57,165.43,165.51,53700.0
2012-03-05 12:30:00,165.52,165.54,165.47,165.5,17100.0,165.52,165.54,165.47,165.5,17100.0
2012-03-05 12:35:00,165.48,165.54,165.45,165.5,32100.0,165.48,165.54,165.45,165.5,32100.0
2012-03-05 12:40:00,165.51,165.55,165.47,165.53,38400.0,165.51,165.55,165.47,165.53,38400.0
2012-03-05 12:45:00,165.51,165.58,165.49,165.5,38900.0,165.51,165.58,165.49,165.5,38900.0
2012-03-05 12:50:00,165.51,165.51,165.27,165.33,68800.0,165.51,165.51,165.27,165.33,68800.0
2012-03-05 12:55:00,165.3,165.34,164.96,165.04,197500.0,165.3,165.34,164.96,165.04,197500.0
2012-03-05 13:00:00,165.06,165.06,164.88,165.03,121100.0,165.06,165.06,164.88,165.03,121100.0
2012-03-05 13:05:00,165.04,165.23,164.87,164.88,168300.0,165.04,165.23,164.87,164.88,168300.0
2012-03-05 13:10:00,164.89,165.26,164.85,165.2,189400.0,164.89,165.26,164.85,165.2,189400.0
2012-03-05 13:15:00,165.2,165.35,165.19,165.22,89300.0,165.2,165.35,165.19,165.22,89300.0
2012-03-05 13:20:00,165.22,165.34,165.05,165.33,95900.0,165.22,165.34,165.05,165.33,95900.0
2012-03-05 13:25:00,165.3,165.51,165.28,165.5,120300.0,165.3,165.51,165.28,165.5,120300.0
2012-03-05 13:30:00,165.49,165.52,165.42,165.46,42600.0,165.49,165.52,165.42,165.46,42600.0
2012-03-05 13:35:00,165.45,165.48,165.33,165.48,25200.0,165.45,165.48,165.33,165.48,25200.0
2012-03-05 13:40:00,165.48,165.48,165.38,165.42,30400.0,165.48,165.48,165.38,165.42,30400.0
2012-03-05 13:45:00,165.43,165.63,165.41,165.6,130500.0,165.43,165.63,165.41,165.6,130500.0
2012-03-05 13:50:00,165.6,165.61,165.43,165.49,45900.0,165.6,165.61,165.43,165.49,45900.0
2012-03-05 13:55:00,165.49,165.58,165.45,165.53,42600.0,165.49,165.58,165.45,165.53,42600.0
2012-03-05 14:00:00,165.52,165.55,165.46,165.48,44400.0,165.52,165.55,165.46,165.48,44400.0
2012-03-05 14:05:00,165.47,165.51,165.39,165.48,80500.0,165.47,165.51,165.39,165.48,80500.0
2012-03-05 14:10:00,165.48,165.52,165.41,165.48,66700.0,165.48,165.52,165.41,165.48,66700.0
2012-03-05 14:15:00,165.48,165.69,165.48,165.65,91600.0,165.48,165.69,165.48,165.65,91600.0
2012-03-05 14:20:00,165.65,165.66,165.55,165.59,33500.0,165.65,165.66,165.55,165.59,33500.0
2012-03-05 14:25:00,165.59,165.63,165.52,165.56,27700.0,165.59,165.63,165.52,165.56,27700.0
2012-03-05 14:30:00,165.55,165.68,165.53,165.56,124700.0,165.55,165.68,165.53,165.56,124700.0
2012-03-05 14:35:00,165.56,165.59,165.49,165.53,20500.0,165.56,165.59,165.49,165.53,20500.0
2012-03-05 14:40:00,165.53,165.53,165.42,165.46,39100.0,165.53,165.53,165.42,165.46,39100.0
2012-03-05 14:45:00,165.46,165.64,165.45,165.53,72100.0,165.46,165.64,165.45,165.53,72100.0
2012-03-05 14:50:00,165.55,165.57,165.47,165.51,56200.0,165.55,165.57,165.47,165.51,56200.0
2012-03-05 14:55:00,165.5,165.66,165.48,165.56,78700.0,165.5,165.66,165.48,165.56,78700.0
2012-03-05 15:00:00,165.57,165.78,165.51,165.77,130400.0,165.57,165.78,165.51,165.77,130400.0
2012-03-05 15:05:00,165.78,165.82,165.72,165.77,68800.0,165.78,165.82,165.72,165.77,68800.0
2012-03-05 15:10:00,165.75,165.8,165.66,165.69,59200.0,165.75,165.8,165.66,165.69,59200.0
2012-03-05 15:15:00,165.67,165.79,165.67,165.76,109200.0,165.67,165.79,165.67,165.76,109200.0
2012-03-05 15:20:00,165.77,165.85,165.75,165.77,87900.0,165.77,165.85,165.75,165.77,87900.0
2012-03-05 15:25:00,165.77,165.79,165.71,165.77,38900.0,165.77,165.79,165.71,165.77,38900.0
2012-03-05 15:30:00,165.78,165.79,165.74,165.77,29100.0,165.78,165.79,165.74,165.77,29100.0
2012-03-05 15:35:00,165.76,165.82,165.75,165.77,62400.0,165.76,165.82,165.75,165.77,62400.0
2012-03-05 15:40:00,165.78,165.79,165.71,165.76,90300.0,165.78,165.79,165.71,165.76,90300.0
2012-03-05 15:45:00,165.77,165.8,165.69,165.72,177200.0,165.77,165.8,165.69,165.72,177200.0
2012-03-05 15:50:00,165.72,165.73,165.63,165.66,108500.0,165.72,165.73,165.63,165.66,108500.0
2012-03-05 15:55:00,165.67,165.73,165.64,165.69,233500.0,165.67,165.73,165.64,165.69,233500.0
2012-03-06 09:30:00,162.15,162.36,161.85,162.32,959900.0,162.15,162.36,161.85,162.32,959900.0
2012-03-06 09:35:00,162.31,162.57,162.23,162.52,677700.0,162.31,162.57,162.23,162.52,677700.0
2012-03-06 09:40:00,162.51,162.64,162.44,162.53,495300.0,162.51,162.64,162.44,162.53,495300.0
2012-03-06 09:45:00,162.53,162.64,162.4,162.48,462400.0,162.53,162.64,162.4,162.48,462400.0
2012-03-06 09:50:00,162.47,162.49,162.24,162.24,363000.0,162.47,162.49,162.24,162.24,363000.0
2012-03-06 09:55:00,162.25,162.35,162.13,162.14,290600.0,162.25,162.35,162.13,162.14,290600.0
2012-03-06 10:00:00,162.16,162.4,162.15,162.35,242900.0,162.16,162.4,162.15,162.35,242900.0
2012-03-06 10:05:00,162.36,162.58,162.29,162.56,368700.0,162.36,162.58,162.29,162.56,368700.0
2012-03-06 10:10:00,162.56,162.56,162.29,162.42,247000.0,162.56,162.56,162.29,162.42,247000.0
2012-03-06 10:15:00,162.39,162.41,162.2,162.28,181900.0,162.39,162.41,162.2,162.28,181900.0
2012-03-06 10:20:00,162.28,162.33,162.04,162.09,276100.0,162.28,162.33,162.04,162.09,276100.0
2012-03-06 10:25:00,162.09,162.47,162.06,162.31,258800.0,162.09,162.47,162.06,162.31,258800.0
2012-03-06 10:30:00,162.31,162.58,162.29,162.51,179600.0,162.31,162.58,162.29,162.51,179600.0
2012-03-06 10:35:00,162.52,162.64,162.48,162.51,108200.0,162.52,162.64,162.48,162.51,108200.0
2012-03-06 10:40:00,162.53,162.61,162.44,162.47,126100.0,162.53,162.61,162.44,162.47,126100.0
2012-03-06 10:45:00,162.46,162.5,162.3,162.43,144000.0,162.46,162.5,162.3,162.43,144000.0
2012-03-06 10:50:00,162.43,162.43,162.1,162.13,87900.0,162.43,162.43,162.1,162.13,87900.0
2012-03-06 10:55:00,162.13,162.31,162.03,162.25,126300.0,162.13,162.31,162.03,162.25,126300.0
2012-03-06 11:00:00,162.26,162.63,162.18,162.62,201400.0,162.26,162.63,162.18,162.62,201400.0
2012-03-06 11:05:00,162.6,162.77,162.48,162.62,260000.0,162.6,162.77,162.48,162.62,260000.0
2012-03-06 11:10:00,162.63,162.69,162.5,162.59,149400.0,162.63,162.69,162.5,162.59,149400.0
2012-03-06 11:15:00,162.6,162.81,162.58,162.61,164600.0,162.6,162.81,162.58,162.61,164600.0
2012-03-06 11:20:00,162.63,162.68,162.42,162.51,126100.0,162.63,162.68,162.42,162.51,126100.0
2012-03-06 11:25:00,162.5,162.63,162.44,162.46,113900.0,162.5,162.63,162.44,162.46,113900.0
2012-03-06 11:30:00,162.46,162.5,162.19,162.24,127200.0,162.46,162.5,162.19,162.24,127200.0
2012-03-06 11:35:00,162.26,162.45,162.21,162.34,96900.0,162.26,162.45,162.21,162.34,96900.0
2012-03-06 11:40:00,162.37,162.37,162.25,162.31,86200.0,162.37,162.37,162.25,162.31,86200.0
2012-03-06 11:45:00,162.33,162.41,161.95,162.1,231400.0,162.33,162.41,161.95,162.1,231400.0
2012-03-06 11:50:00,162.1,162.25,162.08,162.17,68700.0,162.1,162.25,162.08,162.17,68700.0
2012-03-06 11:55:00,162.19,162.42,162.16,162.37,111500.0,162.19,162.42,162.16,162.37,111500.0
2012-03-06 12:00:00,162.36,162.5,162.26,162.32,88600.0,162.36,162.5,162.26,162.32,88600.0
2012-03-06 12:05:00,162.35,162.38,162.04,162.06,226400.0,162.35,162.38,162.04,162.06,226400.0
2012-03-06 12:10:00,162.06,162.07,161.87,162.02,369400.0,162.06,162.07,161.87,162.02,369400.0
2012-03-06 12:15:00,162.01,162.14,161.87,162.11,294300.0,162.01,162.14,161.87,162.11,294300.0
2012-03-06 12:20:00,162.08,162.24,162.01,162.08,146600.0,162.08,162.24,162.01,162.08,146600.0
2012-03-06 12:25:00,162.06,162.09,161.88,161.97,157300.0,162.06,162.09,161.88,161.97,157300.0
2012-03-06 12:30:00,161.97,162.02,161.89,161.94,169700.0,161.97,162.02,161.89,161.94,169700.0
2012-03-06 12:35:00,161.93,162.09,161.93,162.04,205500.0,161.93,162.09,161.93,162.04,205500.0
2012-03-06 12:40:00,162.05,162.07,161.8,161.87,149300.0,162.05,162.07,161.8,161.87,149300.0
2012-03-06 12:45:00,161.87,162.1,161.78,162.02,103900.0,161.87,162.1,161.78,162.02,103900.0
2012-03-06 12:50:00,162.04,162.08,161.84,161.9,71000.0,162.04,162.08,161.84,161.9,71000.0
2012-03-06 12:55:00,161.92,161.97,161.79,161.96,100400.0,161.92,161.97,161.79,161.96,100400.0
2012-03-06 13:00:00,161.91,162.13,161.82,162.09,89300.0,161.91,162.13,161.82,162.09,89300.0
2012-03-06 13:05:00,162.09,162.37,162.09,162.33,170900.0,162.09,162.37,162.09,162.33,170900.0
2012-03-06 13:10:00,162.36,162.37,162.16,162.21,99700.0,162.36,162.37,162.16,162.21,99700.0
2012-03-06 13:15:00,162.25,162.31,162.24,162.27,65500.0,162.25,162.31,162.24,162.27,65500.0
2012-03-06 13:20:00,162.28,162.45,162.2,162.38,209900.0,162.28,162.45,162.2,162.38,209900.0
2012-03-06 13:25:00,162.4,162.54,162.33,162.35,242400.0,162.4,162.54,162.33,162.35,242400.0
2012-03-06 13:30:00,162.36,162.71,162.36,162.69,164700.0,162.36,162.71,162.36,162.69,164700.0
2012-03-06 13:35:00,162.7,162.72,162.58,162.61,89400.0,162.7,162.72,162.58,162.61,89400.0
2012-03-06 13:40:00,162.62,162.66,162.45,162.5,88800.0,162.62,162.66,162.45,162.5,88800.0
2012-03-06 13:45:00,162.5,162.61,162.39,162.58,118500.0,162.5,162.61,162.39,162.58,118500.0
2012-03-06 13:50:00,162.56,162.6,162.49,162.59,73700.0,162.56,162.6,162.49,162.59,73700.0
2012-03-06 13:55:00,162.56,162.58,162.39,162.42,49700.0,162.56,162.58,162.39,162.42,49700.0
2012-03-06 14:00:00,162.45,162.48,162.36,162.39,63800.0,162.45,162.48,162.36,162.39,63800.0
2012-03-06 14:05:00,162.38,162.67,162.36,162.53,101200.0,162.38,162.67,162.36,162.53,101200.0
2012-03-06 14:10:00,162.55,162.69,162.51,162.61,89700.0,162.55,162.69,162.51,162.61,89700.0
2012-03-06 14:15:00,162.61,162.65,162.52,162.61,47100.0,162.61,162.65,162.52,162.61,47100.0
2012-03-06 14:20:00,162.6,162.61,162.38,162.4,53700.0,162.6,162.61,162.38,162.4,53700.0
2012-03-06 14:25:00,162.42,162.6,162.35,162.49,109300.0,162.42,162.6,162.35,162.49,109300.0
2012-03-06 14:30:00,162.5,162.61,162.42,162.5,59500.0,162.5,162.61,162.42,162.5,59500.0
2012-03-06 14:35:00,162.51,162.51,162.37,162.42,63500.0,162.51,162.51,162.37,162.42,63500.0
2012-03-06 14:40:00,162.41,162.44,162.26,162.29,106200.0,162.41,162.44,162.26,162.29,106200.0
2012-03-06 14:45:00,162.28,162.33,162.22,162.24,59700.0,162.28,162.33,162.22,162.24,59700.0
2012-03-06 14:50:00,162.25,162.43,162.25,162.4,88000.0,162.25,162.43,162.25,162.4,88000.0
2012-03-06 14:55:00,162.38,162.39,162.16,162.18,49400.0,162.38,162.39,162.16,162.18,49400.0
2012-03-06 15:00:00,162.17,162.3,162.17,162.3,45100.0,162.17,162.3,162.17,162.3,45100.0
2012-03-06 15:05:00,162.28,162.31,162.18,162.24,68900.0,162.28,162.31,162.18,162.24,68900.0
2012-03-06 15:10:00,162.25,162.31,162.22,162.31,102900.0,162.25,162.31,162.22,162.31,102900.0
2012-03-06 15:15:00,162.31,162.39,162.28,162.36,76900.0,162.31,162.39,162.28,162.36,76900.0
2012-03-06 15:20:00,162.38,162.51,162.33,162.5,105900.0,162.38,162.51,162.33,162.5,105900.0
2012-03-06 15:25:00,162.51,162.51,162.27,162.39,80700.0,162.51,162.51,162.27,162.39,80700.0
2012-03-06 15:30:00,162.4,162.47,162.33,162.37,42800.0,162.4,162.47,162.33,162.37,42800.0
2012-03-06 15:35:00,162.39,162.48,162.36,162.46,94900.0,162.39,162.48,162.36,162.46,94900.0
2012-03-06 15:40:00,162.47,162.62,162.46,162.62,143100.0,162.47,162.62,162.46,162.62,143100.0
2012-03-06 15:45:00,162.61,162.67,162.59,162.65,116000.0,162.61,162.67,162.59,162.65,116000.0
2012-03-06 15:50:00,162.67,162.75,162.66,162.74,175500.0,162.67,162.75,162.66,162.74,175500.0
2012-03-06 15:55:00,162.75,162.75,162.65,162.69,432800.0,162.75,162.75,162.65,162.69,432800.0
2012-03-07 09:30:00,162.74,162.85,162.52,162.63,194000.0,162.74,162.85,162.52,162.63,194000.0
2012-03-07 09:35:00,162.64,162.74,162.53,162.61,111200.0,162.64,162.74,162.53,162.61,111200.0
2012-03-07 09:40:00,162.61,162.74,162.53,162.67,109000.0,162.61,162.74,162.53,162.67,109000.0
2012-03-07 09:45:00,162.65,162.77,162.58,162.65,118400.0,162.65,162.77,162.58,162.65,118400.0
2012-03-07 09:50:00,162.62,162.86,162.51,162.82,133300.0,162.62,162.86,162.51,162.82,133300.0
2012-03-07 09:55:00,162.82,163.02,162.81,162.9,168200.0,162.82,163.02,162.81,162.9,168200.0
2012-03-07 10:00:00,162.89,163.0,162.87,162.95,81500.0,162.89,163.0,162.87,162.95,81500.0
2012-03-07 10:05:00,162.96,162.99,162.67,162.75,163200.0,162.96,162.99,162.67,162.75,163200.0
2012-03-07 10:10:00,162.74,162.9,162.71,162.83,73800.0,162.74,162.9,162.71,162.83,73800.0
2012-03-07 10:15:00,162.84,163.09,162.84,163.01,305900.0,162.84,163.09,162.84,163.01,305900.0
2012-03-07 10:20:00,163.0,163.03,162.8,162.85,63200.0,163.0,163.03,162.8,162.85,63200.0
2012-03-07 10:25:00,162.85,162.93,162.78,162.89,73500.0,162.85,162.93,162.78,162.89,73500.0
2012-03-07 10:30:00,162.93,163.05,162.9,162.95,93600.0,162.93,163.05,162.9,162.95,93600.0
2012-03-07 10:35:00,162.95,163.05,162.89,162.98,107100.0,162.95,163.05,162.89,162.98,107100.0
2012-03-07 10:40:00,162.97,162.99,162.8,162.82,49900.0,162.97,162.99,162.8,162.82,49900.0
2012-03-07 10:45:00,162.82,162.97,162.77,162.9,126200.0,162.82,162.97,162.77,162.9,126200.0
2012-03-07 10:50:00,162.93,162.95,162.85,162.88,44100.0,162.93,162.95,162.85,162.88,44100.0
2012-03-07 10:55:00,162.85,163.23,162.77,163.09,216500.0,162.85,163.23,162.77,163.09,216500.0
2012-03-07 11:00:00,163.09,163.49,163.06,163.36,316300.0,163.09,163.49,163.06,163.36,316300.0
2012-03-07 11:05:00,163.37,163.74,163.33,163.72,413000.0,163.37,163.74,163.33,163.72,413000.0
2012-03-07 11:10:00,163.72,163.83,163.61,163.67,283700.0,163.72,163.83,163.61,163.67,283700.0
2012-03-07 11:15:00,163.7,163.8,163.63,163.79,132800.0,163.7,163.8,163.63,163.79,132800.0
2012-03-07 11:20:00,163.82,163.84,163.55,163.59,203400.0,163.82,163.84,163.55,163.59,203400.0
2012-03-07 11:25:00,163.58,163.7,163.56,163.63,136100.0,163.58,163.7,163.56,163.63,136100.0
2012-03-07 11:30:00,163.63,163.93,163.63,163.82,127600.0,163.63,163.93,163.63,163.82,127600.0
2012-03-07 11:35:00,163.82,163.89,163.7,163.86,171600.0,163.82,163.89,163.7,163.86,171600.0
2012-03-07 11:40:00,163.86,163.93,163.76,163.79,166000.0,163.86,163.93,163.76,163.79,166000.0
2012-03-07 11:45:00,163.81,163.82,163.69,163.75,46900.0,163.81,163.82,163.69,163.75,46900.0
2012-03-07 11:50:00,163.76,163.77,163.69,163.71,60600.0,163.76,163.77,163.69,163.71,60600.0
2012-03-07 11:55:00,163.74,163.76,163.65,163.67,49600.0,163.74,163.76,163.65,163.67,49600.0
2012-03-07 12:00:00,163.67,163.84,163.67,163.73,94400.0,163.67,163.84,163.67,163.73,94400.0
2012-03-07 12:05:00,163.72,163.78,163.68,163.76,72500.0,163.72,163.78,163.68,163.76,72500.0
2012-03-07 12:10:00,163.75,163.77,163.66,163.66,24400.0,163.75,163.77,163.66,163.66,24400.0
2012-03-07 12:15:00,163.66,163.68,163.55,163.62,99100.0,163.66,163.68,163.55,163.62,99100.0
2012-03-07 12:20:00,163.62,163.64,163.43,163.49,56700.0,163.62,163.64,163.43,163.49,56700.0
2012-03-07 12:25:00,163.49,163.5,163.44,163.49,50300.0,163.49,163.5,163.44,163.49,50300.0
2012-03-07 12:30:00,163.48,163.48,163.22,163.27,131400.0,163.48,163.48,163.22,163.27,131400.0
2012-03-07 12:35:00,163.28,163.42,163.25,163.33,123100.0,163.28,163.42,163.25,163.33,123100.0
2012-03-07 12:40:00,163.34,163.49,163.34,163.48,56000.0,163.34,163.49,163.34,163.48,56000.0
2012-03-07 12:45:00,163.48,163.58,163.45,163.47,48700.0,163.48,163.58,163.45,163.47,48700.0
2012-03-07 12:50:00,163.46,163.54,163.46,163.5,40800.0,163.46,163.54,163.46,163.5,40800.0
2012-03-07 12:55:00,163.51,163.6,163.45,163.47,65900.0,163.51,163.6,163.45,163.47,65900.0
2012-03-07 13:00:00,163.47,163.52,163.38,163.51,63000.0,163.47,163.52,163.38,163.51,63000.0
2012-03-07 13:05:00,163.51,163.59,163.49,163.56,44500.0,163.51,163.59,163.49,163.56,44500.0
2012-03-07 13:10:00,163.54,163.63,163.51,163.6,49700.0,163.54,163.63,163.51,163.6,49700.0
2012-03-07 13:15:00,163.61,163.74,163.58,163.66,43400.0,163.61,163.74,163.58,163.66,43400.0
2012-03-07 13:20:00,163.64,163.72,163.53,163.69,43300.0,163.64,163.72,163.53,163.69,43300.0
2012-03-07 13:25:00,163.68,163.77,163.5,163.55,60900.0,163.68,163.77,163.5,163.55,60900.0
2012-03-07 13:30:00,163.55,163.57,163.48,163.54,23300.0,163.55,163.57,163.48,163.54,23300.0
2012-03-07 13:35:00,163.56,163.62,163.54,163.58,24200.0,163.56,163.62,163.54,163.58,24200.0
2012-03-07 13:40:00,163.57,163.6,163.4,163.6,52500.0,163.57,163.6,163.4,163.6,52500.0
2012-03-07 13:45:00,163.59,163.59,163.41,163.47,49200.0,163.59,163.59,163.41,163.47,49200.0
2012-03-07 13:50:00,163.47,163.67,163.47,163.61,46800.0,163.47,163.67,163.47,163.61,46800.0
2012-03-07 13:55:00,163.61,163.66,163.47,163.57,69900.0,163.61,163.66,163.47,163.57,69900.0
2012-03-07 14:00:00,163.57,163.69,163.49,163.52,42100.0,163.57,163.69,163.49,163.52,42100.0
2012-03-07 14:05:00,163.51,163.57,163.49,163.51,77200.0,163.51,163.57,163.49,163.51,77200.0
2012-03-07 14:10:00,163.5,163.56,163.48,163.54,26900.0,163.5,163.56,163.48,163.54,26900.0
2012-03-07 14:15:00,163.53,163.64,163.53,163.6,52300.0,163.53,163.64,163.53,163.6,52300.0
2012-03-07 14:20:00,163.58,163.66,163.45,163.59,82900.0,163.58,163.66,163.45,163.59,82900.0
2012-03-07 14:25:00,163.6,163.7,163.59,163.68,53800.0,163.6,163.7,163.59,163.68,53800.0
2012-03-07 14:30:00,163.67,163.67,163.5,163.56,32000.0,163.67,163.67,163.5,163.56,32000.0
2012-03-07 14:35:00,163.56,163.6,163.51,163.6,37900.0,163.56,163.6,163.51,163.6,37900.0
2012-03-07 14:40:00,163.61,163.61,163.5,163.56,53200.0,163.61,163.61,163.5,163.56,53200.0
2012-03-07 14:45:00,163.56,163.61,163.52,163.56,23900.0,163.56,163.61,163.52,163.56,23900.0
2012-03-07 14:50:00,163.58,163.66,163.56,163.59,118200.0,163.58,163.66,163.56,163.59,118200.0
2012-03-07 14:55:00,163.58,163.61,163.5,163.53,139800.0,163.58,163.61,163.5,163.53,139800.0
2012-03-07 15:00:00,163.56,163.73,163.56,163.69,85700.0,163.56,163.73,163.56,163.69,85700.0
2012-03-07 15:05:00,163.69,163.79,163.66,163.73,103800.0,163.69,163.79,163.66,163.73,103800.0
2012-03-07 15:10:00,163.72,163.8,163.71,163.79,56400.0,163.72,163.8,163.71,163.79,56400.0
2012-03-07 15:15:00,163.79,163.93,163.76,163.93,92300.0,163.79,163.93,163.76,163.93,92300.0
2012-03-07 15:20:00,163.93,164.02,163.84,163.84,183600.0,163.93,164.02,163.84,163.84,183600.0
2012-03-07 15:25:00,163.84,163.85,163.74,163.76,54800.0,163.84,163.85,163.74,163.76,54800.0
2012-03-07 15:30:00,163.78,163.8,163.7,163.74,326900.0,163.78,163.8,163.7,163.74,326900.0
2012-03-07 15:35:00,163.73,163.75,163.7,163.73,31200.0,163.73,163.75,163.7,163.73,31200.0
2012-03-07 15:40:00,163.74,163.75,163.7,163.74,96100.0,163.74,163.75,163.7,163.74,96100.0
2012-03-07 15:45:00,163.74,163.83,163.72,163.76,117300.0,163.74,163.83,163.72,163.76,117300.0
2012-03-07 15:50:00,163.75,163.8,163.69,163.78,119000.0,163.75,163.8,163.69,163.78,119000.0
2012-03-07 15:55:00,163.77,163.85,163.65,163.67,211600.0,163.77,163.85,163.65,163.67,211600.0
2012-03-08 09:30:00,164.74,164.91,164.72,164.83,278200.0,164.74,164.91,164.72,164.83,278200.0
2012-03-08 09:35:00,164.81,164.88,164.62,164.68,133200.0,164.81,164.88,164.62,164.68,133200.0
2012-03-08 09:40:00,164.66,164.79,164.61,164.71,188100.0,164.66,164.79,164.61,164.71,188100.0
2012-03-08 09:45:00,164.71,164.78,164.49,164.52,118200.0,164.71,164.78,164.49,164.52,118200.0
2012-03-08 09:50:00,164.52,164.69,164.45,164.54,194100.0,164.52,164.69,164.45,164.54,194100.0
2012-03-08 09:55:00,164.54,164.57,164.34,164.42,259300.0,164.54,164.57,164.34,164.42,259300.0
2012-03-08 10:00:00,164.41,164.49,164.05,164.29,295400.0,164.41,164.49,164.05,164.29,295400.0
2012-03-08 10:05:00,164.28,164.36,164.09,164.31,272000.0,164.28,164.36,164.09,164.31,272000.0
2012-03-08 10:10:00,164.31,164.42,164.1,164.31,236800.0,164.31,164.42,164.1,164.31,236800.0
2012-03-08 10:15:00,164.27,164.43,164.19,164.41,106700.0,164.27,164.43,164.19,164.41,106700.0
2012-03-08 10:20:00,164.4,164.47,164.34,164.4,102600.0,164.4,164.47,164.34,164.4,102600.0
2012-03-08 10:25:00,164.42,164.46,164.26,164.39,82800.0,164.42,164.46,164.26,164.39,82800.0
2012-03-08 10:30:00,164.4,164.56,164.36,164.53,77100.0,164.4,164.56,164.36,164.53,77100.0
2012-03-08 10:35:00,164.51,164.57,164.49,164.52,60400.0,164.51,164.57,164.49,164.52,60400.0
2012-03-08 10:40:00,164.52,164.61,164.45,164.61,47900.0,164.52,164.61,164.45,164.61,47900.0
2012-03-08 10:45:00,164.6,164.78,164.59,164.73,159900.0,164.6,164.78,164.59,164.73,159900.0
2012-03-08 10:50:00,164.73,164.85,164.68,164.73,93900.0,164.73,164.85,164.68,164.73,93900.0
2012-03-08 10:55:00,164.72,164.8,164.68,164.77,81100.0,164.72,164.8,164.68,164.77,81100.0
2012-03-08 11:00:00,164.76,164.76,164.58,164.62,68100.0,164.76,164.76,164.58,164.62,68100.0
2012-03-08 11:05:00,164.61,164.7,164.58,164.64,58000.0,164.61,164.7,164.58,164.64,58000.0
2012-03-08 11:10:00,164.65,164.78,164.61,164.62,37800.0,164.65,164.78,164.61,164.62,37800.0
2012-03-08 11:15:00,164.61,164.78,164.58,164.73,233100.0,164.61,164.78,164.58,164.73,233100.0
2012-03-08 11:20:00,164.73,164.78,164.68,164.71,134400.0,164.73,164.78,164.68,164.71,134400.0
2012-03-08 11:25:00,164.72,164.78,164.67,164.77,41000.0,164.72,164.78,164.67,164.77,41000.0
2012-03-08 11:30:00,164.75,164.8,164.67,164.68,78000.0,164.75,164.8,164.67,164.68,78000.0
2012-03-08 11:35:00,164.69,164.77,164.67,164.72,139400.0,164.69,164.77,164.67,164.72,139400.0
2012-03-08 11:40:00,164.71,164.76,164.59,164.6,61400.0,164.71,164.76,164.59,164.6,61400.0
2012-03-08 11:45:00,164.59,164.62,164.54,164.61,47400.0,164.59,164.62,164.54,164.61,47400.0
2012-03-08 11:50:00,164.61,164.71,164.61,164.66,32500.0,164.61,164.71,164.61,164.66,32500.0
2012-03-08 11:55:00,164.65,164.72,164.65,164.71,36900.0,164.65,164.72,164.65,164.71,36900.0
2012-03-08 12:00:00,164.72,164.74,164.62,164.65,31100.0,164.72,164.74,164.62,164.65,31100.0
2012-03-08 12:05:00,164.66,164.72,164.61,164.66,27800.0,164.66,164.72,164.61,164.66,27800.0
2012-03-08 12:10:00,164.65,164.73,164.65,164.72,15300.0,164.65,164.73,164.65,164.72,15300.0
2012-03-08 12:15:00,164.74,164.77,164.64,164.68,38600.0,164.74,164.77,164.64,164.68,38600.0
2012-03-08 12:20:00,164.67,164.72,164.63,164.71,31800.0,164.67,164.72,164.63,164.71,31800.0
2012-03-08 12:25:00,164.7,164.75,164.66,164.72,36900.0,164.7,164.75,164.66,164.72,36900.0
2012-03-08 12:30:00,164.72,164.78,164.68,164.7,46100.0,164.72,164.78,164.68,164.7,46100.0
2012-03-08 12:35:00,164.73,164.8,164.73,164.75,27300.0,164.73,164.8,164.73,164.75,27300.0
2012-03-08 12:40:00,164.75,164.81,164.73,164.8,27800.0,164.75,164.81,164.73,164.8,27800.0
2012-03-08 12:45:00,164.8,164.97,164.78,164.93,147600.0,164.8,164.97,164.78,164.93,147600.0
2012-03-08 12:50:00,164.92,165.02,164.88,165.0,127000.0,164.92,165.02,164.88,165.0,127000.0
2012-03-08 12:55:00,164.99,165.06,164.95,164.96,44100.0,164.99,165.06,164.95,164.96,44100.0
2012-03-08 13:00:00,164.97,165.0,164.86,164.87,43600.0,164.97,165.0,164.86,164.87,43600.0
2012-03-08 13:05:00,164.87,164.88,164.81,164.86,26900.0,164.87,164.88,164.81,164.86,26900.0
2012-03-08 13:10:00,164.86,164.89,164.76,164.88,72200.0,164.86,164.89,164.76,164.88,72200.0
2012-03-08 13:15:00,164.89,164.99,164.86,164.98,67900.0,164.89,164.99,164.86,164.98,67900.0
2012-03-08 13:20:00,164.98,165.01,164.88,164.98,70700.0,164.98,165.01,164.88,164.98,70700.0
2012-03-08 13:25:00,164.98,165.09,164.94,165.0,149700.0,164.98,165.09,164.94,165.0,149700.0
2012-03-08 13:30:00,164.97,164.98,164.89,164.96,33700.0,164.97,164.98,164.89,164.96,33700.0
2012-03-08 13:35:00,164.97,165.09,164.87,165.03,56500.0,164.97,165.09,164.87,165.03,56500.0
2012-03-08 13:40:00,165.04,165.07,165.0,165.02,16000.0,165.04,165.07,165.0,165.02,16000.0
2012-03-08 13:45:00,165.03,165.06,164.9,164.95,65300.0,165.03,165.06,164.9,164.95,65300.0
2012-03-08 13:50:00,164.95,165.0,164.9,164.93,45000.0,164.95,165.0,164.9,164.93,45000.0
2012-03-08 13:55:00,164.93,165.06,164.9,165.02,79200.0,164.93,165.06,164.9,165.02,79200.0
2012-03-08 14:00:00,165.01,165.06,164.97,165.0,37500.0,165.01,165.06,164.97,165.0,37500.0
2012-03-08 14:05:00,165.0,165.03,164.96,164.99,24500.0,165.0,165.03,164.96,164.99,24500.0
2012-03-08 14:10:00,165.0,165.03,164.98,165.0,23200.0,165.0,165.03,164.98,165.0,23200.0
2012-03-08 14:15:00,165.0,165.04,164.97,165.04,26200.0,165.0,165.04,164.97,165.04,26200.0
2012-03-08 14:20:00,165.04,165.09,164.91,164.95,57600.0,165.04,165.09,164.91,164.95,57600.0
2012-03-08 14:25:00,164.95,165.0,164.9,164.99,40200.0,164.95,165.0,164.9,164.99,40200.0
2012-03-08 14:30:00,165.0,165.03,164.94,164.99,69500.0,165.0,165.03,164.94,164.99,69500.0
2012-03-08 14:35:00,164.98,164.99,164.9,164.92,39200.0,164.98,164.99,164.9,164.92,39200.0
2012-03-08 14:40:00,164.91,165.03,164.91,165.0,60400.0,164.91,165.03,164.91,165.0,60400.0
2012-03-08 14:45:00,165.0,165.08,165.0,165.07,38000.0,165.0,165.08,165.0,165.07,38000.0
2012-03-08 14:50:00,165.08,165.25,165.07,165.19,91900.0,165.08,165.25,165.07,165.19,91900.0
2012-03-08 14:55:00,165.2,165.28,165.18,165.22,74400.0,165.2,165.28,165.18,165.22,74400.0
2012-03-08 15:00:00,165.21,165.27,165.17,165.26,36100.0,165.21,165.27,165.17,165.26,36100.0
2012-03-08 15:05:00,165.27,165.35,165.27,165.31,190900.0,165.27,165.35,165.27,165.31,190900.0
2012-03-08 15:10:00,165.31,165.53,165.31,165.52,109800.0,165.31,165.53,165.31,165.52,109800.0
2012-03-08 15:15:00,165.51,165.55,165.42,165.46,75300.0,165.51,165.55,165.42,165.46,75300.0
2012-03-08 15:20:00,165.45,165.49,165.4,165.48,79200.0,165.45,165.49,165.4,165.48,79200.0
2012-03-08 15:25:00,165.48,165.5,165.35,165.37,90800.0,165.48,165.5,165.35,165.37,90800.0
2012-03-08 15:30:00,165.37,165.4,165.26,165.28,72900.0,165.37,165.4,165.26,165.28,72900.0
2012-03-08 15:35:00,165.27,165.38,165.18,165.27,132200.0,165.27,165.38,165.18,165.27,132200.0
2012-03-08 15:40:00,165.28,165.32,165.25,165.27,75400.0,165.28,165.32,165.25,165.27,75400.0
2012-03-08 15:45:00,165.26,165.29,165.19,165.22,92000.0,165.26,165.29,165.19,165.22,92000.0
2012-03-08 15:50:00,165.22,165.33,165.21,165.29,137200.0,165.22,165.33,165.21,165.29,137200.0
2012-03-08 15:55:00,165.28,165.3,165.16,165.27,259600.0,165.28,165.3,165.16,165.27,259600.0
2012-03-09 09:30:00,163.63,163.65,163.37,163.55,307100.0,163.63,163.65,163.37,163.55,307100.0
2012-03-09 09:35:00,163.55,163.55,163.29,163.4,338300.0,163.55,163.55,163.29,163.4,338300.0
2012-03-09 09:40:00,163.4,163.46,163.25,163.43,173700.0,163.4,163.46,163.25,163.43,173700.0
2012-03-09 09:45:00,163.45,163.8,163.38,163.71,241200.0,163.45,163.8,163.38,163.71,241200.0
2012-03-09 09:50:00,163.69,163.78,163.57,163.6,154000.0,163.69,163.78,163.57,163.6,154000.0
2012-03-09 09:55:00,163.6,163.61,163.36,163.5,141300.0,163.6,163.61,163.36,163.5,141300.0
2012-03-09 10:00:00,163.5,163.97,163.47,163.88,237200.0,163.5,163.97,163.47,163.88,237200.0
2012-03-09 10:05:00,163.88,164.14,163.87,164.1,264400.0,163.88,164.14,163.87,164.1,264400.0
2012-03-09 10:10:00,164.08,164.13,163.89,163.91,219700.0,164.08,164.13,163.89,163.91,219700.0
2012-03-09 10:15:00,163.9,164.41,163.87,164.38,219700.0,163.9,164.41,163.87,164.38,219700.0
2012-03-09 10:20:00,164.39,164.79,164.35,164.56,498500.0,164.39,164.79,164.35,164.56,498500.0
2012-03-09 10:25:00,164.54,164.69,164.48,164.69,216500.0,164.54,164.69,164.48,164.69,216500.0
2012-03-09 10:30:00,164.7,165.99,164.7,165.81,834100.0,164.7,165.99,164.7,165.81,834100.0
2012-03-09 10:35:00,165.82,166.32,165.82,166.13,867600.0,165.82,166.32,165.82,166.13,867600.0
2012-03-09 10:40:00,166.14,166.17,165.78,165.84,372100.0,166.14,166.17,165.78,165.84,372100.0
2012-03-09 10:45:00,165.84,166.06,165.83,165.86,206600.0,165.84,166.06,165.83,165.86,206600.0
2012-03-09 10:50:00,165.87,166.15,165.86,166.07,540300.0,165.87,166.15,165.86,166.07,540300.0
2012-03-09 10:55:00,166.08,166.56,166.08,166.36,374200.0,166.08,166.56,166.08,166.36,374200.0
2012-03-09 11:00:00,166.36,166.45,166.02,166.06,178300.0,166.36,166.45,166.02,166.06,178300.0
2012-03-09 11:05:00,166.02,166.24,165.85,166.2,223900.0,166.02,166.24,165.85,166.2,223900.0
2012-03-09 11:10:00,166.15,166.36,166.12,166.15,237200.0,166.15,166.36,166.12,166.15,237200.0
2012-03-09 11:15:00,166.15,166.17,165.96,166.06,145900.0,166.15,166.17,165.96,166.06,145900.0
2012-03-09 11:20:00,166.05,166.12,165.85,166.01,94100.0,166.05,166.12,165.85,166.01,94100.0
2012-03-09 11:25:00,166.0,166.1,165.84,165.86,101000.0,166.0,166.1,165.84,165.86,101000.0
2012-03-09 11:30:00,165.84,166.04,165.84,165.96,80600.0,165.84,166.04,165.84,165.96,80600.0
2012-03-09 11:35:00,165.97,166.0,165.87,165.98,106500.0,165.97,166.0,165.87,165.98,106500.0
2012-03-09 11:40:00,165.98,166.21,165.95,165.98,101200.0,165.98,166.21,165.95,165.98,101200.0
2012-03-09 11:45:00,165.97,166.09,165.86,165.92,76000.0,165.97,166.09,165.86,165.92,76000.0
2012-03-09 11:50:00,165.93,166.14,165.9,165.91,90400.0,165.93,166.14,165.9,165.91,90400.0
2012-03-09 11:55:00,165.93,166.04,165.89,165.94,51000.0,165.93,166.04,165.89,165.94,51000.0
2012-03-09 12:00:00,165.94,166.05,165.77,165.88,66300.0,165.94,166.05,165.77,165.88,66300.0
2012-03-09 12:05:00,165.88,165.95,165.85,165.91,26000.0,165.88,165.95,165.85,165.91,26000.0
2012-03-09 12:10:00,165.9,166.19,165.9,166.17,72400.0,165.9,166.19,165.9,166.17,72400.0
2012-03-09 12:15:00,166.17,166.32,166.09,166.27,129900.0,166.17,166.32,166.09,166.27,129900.0
2012-03-09 12:20:00,166.27,166.27,166.19,166.21,48900.0,166.27,166.27,166.19,166.21,48900.0
2012-03-09 12:25:00,166.19,166.22,166.12,166.2,42400.0,166.19,166.22,166.12,166.2,42400.0
2012-03-09 12:30:00,166.18,166.18,166.04,166.06,22600.0,166.18,166.18,166.04,166.06,22600.0
2012-03-09 12:35:00,166.06,166.12,166.05,166.11,31700.0,166.06,166.12,166.05,166.11,31700.0
2012-03-09 12:40:00,166.12,166.24,166.1,166.18,31100.0,166.12,166.24,166.1,166.18,31100.0
2012-03-09 12:45:00,166.21,166.29,166.18,166.25,51300.0,166.21,166.29,166.18,166.25,51300.0
2012-03-09 12:50:00,166.25,166.44,166.24,166.36,127000.0,166.25,166.44,166.24,166.36,127000.0
2012-03-09 12:55:00,166.35,166.37,166.32,166.34,23100.0,166.35,166.37,166.32,166.34,23100.0
2012-03-09 13:00:00,166.32,166.43,166.31,166.34,68300.0,166.32,166.43,166.31,166.34,68300.0
2012-03-09 13:05:00,166.33,166.36,166.28,166.36,57400.0,166.33,166.36,166.28,166.36,57400.0
2012-03-09 13:10:00,166.34,166.4,166.32,166.34,34000.0,166.34,166.4,166.32,166.34,34000.0
2012-03-09 13:15:00,166.35,166.38,166.3,166.31,52100.0,166.35,166.38,166.3,166.31,52100.0
2012-03-09 13:20:00,166.31,166.32,166.18,166.21,44500.0,166.31,166.32,166.18,166.21,44500.0
2012-03-09 13:25:00,166.19,166.31,166.18,166.23,64600.0,166.19,166.31,166.18,166.23,64600.0
2012-03-09 13:30:00,166.23,166.29,166.16,166.29,40900.0,166.23,166.29,166.16,166.29,40900.0
2012-03-09 13:35:00,166.29,166.37,166.29,166.33,38000.0,166.29,166.37,166.29,166.33,38000.0
2012-03-09 13:40:00,166.32,166.33,166.28,166.3,12200.0,166.32,166.33,166.28,166.3,12200.0
2012-03-09 13:45:00,166.31,166.31,166.25,166.27,27200.0,166.31,166.31,166.25,166.27,27200.0
2012-03-09 13:50:00,166.28,166.3,166.22,166.23,24000.0,166.28,166.3,166.22,166.23,24000.0
2012-03-09 13:55:00,166.23,166.26,166.2,166.24,22200.0,166.23,166.26,166.2,166.24,22200.0
2012-03-09 14:00:00,166.25,166.32,166.21,166.32,35900.0,166.25,166.32,166.21,166.32,35900.0
2012-03-09 14:05:00,166.31,166.32,166.24,166.26,33000.0,166.31,166.32,166.24,166.26,33000.0
2012-03-09 14:10:00,166.27,166.34,166.27,166.31,20600.0,166.27,166.34,166.27,166.31,20600.0
2012-03-09 14:15:00,166.29,166.3,166.21,166.24,36700.0,166.29,166.3,166.21,166.24,36700.0
2012-03-09 14:20:00,166.24,166.27,166.18,166.27,29600.0,166.24,166.27,166.18,166.27,29600.0
2012-03-09 14:25:00,166.26,166.31,166.22,166.31,19200.0,166.26,166.31,166.22,166.31,19200.0
2012-03-09 14:30:00,166.31,166.38,166.31,166.34,45300.0,166.31,166.38,166.31,166.34,45300.0
2012-03-09 14:35:00,166.35,166.41,166.32,166.39,25300.0,166.35,166.41,166.32,166.39,25300.0
2012-03-09 14:40:00,166.39,166.52,166.38,166.5,98800.0,166.39,166.52,166.38,166.5,98800.0
2012-03-09 14:45:00,166.51,166.57,166.45,166.5,108900.0,166.51,166.57,166.45,166.5,108900.0
2012-03-09 14:50:00,166.5,166.5,166.35,166.37,109500.0,166.5,166.5,166.35,166.37,109500.0
2012-03-09 14:55:00,166.37,166.38,166.24,166.32,154400.0,166.37,166.38,166.24,166.32,154400.0
2012-03-09 15:00:00,166.31,166.43,166.31,166.37,74600.0,166.31,166.43,166.31,166.37,74600.0
2012-03-09 15:05:00,166.38,166.45,166.34,166.36,95500.0,166.38,166.45,166.34,166.36,95500.0
2012-03-09 15:10:00,166.36,166.38,166.24,166.29,80400.0,166.36,166.38,166.24,166.29,80400.0
2012-03-09 15:15:00,166.27,166.31,166.25,166.26,46100.0,166.27,166.31,166.25,166.26,46100.0
2012-03-09 15:20:00,166.27,166.3,166.21,166.24,62700.0,166.27,166.3,166.21,166.24,62700.0
2012-03-09 15:25:00,166.24,166.29,166.24,166.29,33500.0,166.24,166.29,166.24,166.29,33500.0
2012-03-09 15:30:00,166.27,166.37,166.26,166.36,69000.0,166.27,166.37,166.26,166.36,69000.0
2012-03-09 15:35:00,166.34,166.36,166.25,166.28,108000.0,166.34,166.36,166.25,166.28,108000.0
2012-03-09 15:40:00,166.29,166.39,166.28,166.34,71300.0,166.29,166.39,166.28,166.34,71300.0
2012-03-09 15:45:00,166.33,166.38,166.3,166.3,156300.0,166.33,166.38,166.3,166.3,156300.0
2012-03-09 15:50:00,166.31,166.36,166.29,166.32,99300.0,166.31,166.36,166.29,166.32,99300.0
2012-03-09 15:55:00,166.31,166.41,166.29,166.38,237100.0,166.31,166.41,166.29,166.38,237100.0
2012-03-12 09:30:00,165.33,165.4,165.13,165.2,176400.0,165.33,165.4,165.13,165.2,176400.0
2012-03-12 09:35:00,165.19,165.38,164.94,165.31,187200.0,165.19,165.38,164.94,165.31,187200.0
2012-03-12 09:40:00,165.32,165.36,165.23,165.26,86300.0,165.32,165.36,165.23,165.26,86300.0
2012-03-12 09:45:00,165.26,165.32,164.95,164.97,160500.0,165.26,165.32,164.95,164.97,160500.0
2012-03-12 09:50:00,164.97,164.98,164.77,164.93,143300.0,164.97,164.98,164.77,164.93,143300.0
2012-03-12 09:55:00,164.94,165.02,164.84,164.98,106600.0,164.94,165.02,164.84,164.98,106600.0
2012-03-12 10:00:00,164.99,165.03,164.73,164.73,132400.0,164.99,165.03,164.73,164.73,132400.0
2012-03-12 10:05:00,164.72,164.95,164.66,164.85,146700.0,164.72,164.95,164.66,164.85,146700.0
2012-03-12 10:10:00,164.85,164.91,164.73,164.78,97400.0,164.85,164.91,164.73,164.78,97400.0
2012-03-12 10:15:00,164.76,164.96,164.73,164.95,76000.0,164.76,164.96,164.73,164.95,76000.0
2012-03-12 10:20:00,164.94,165.03,164.83,164.85,140900.0,164.94,165.03,164.83,164.85,140900.0
2012-03-12 10:25:00,164.84,164.98,164.83,164.94,50900.0,164.84,164.98,164.83,164.94,50900.0
2012-03-12 10:30:00,164.9,164.92,164.64,164.66,135100.0,164.9,164.92,164.64,164.66,135100.0
2012-03-12 10:35:00,164.66,164.7,164.4,164.64,250100.0,164.66,164.7,164.4,164.64,250100.0
2012-03-12 10:40:00,164.64,164.84,164.57,164.82,93400.0,164.64,164.84,164.57,164.82,93400.0
2012-03-12 10:45:00,164.82,164.87,164.65,164.66,65900.0,164.82,164.87,164.65,164.66,65900.0
2012-03-12 10:50:00,164.67,164.95,164.67,164.87,87600.0,164.67,164.95,164.67,164.87,87600.0
2012-03-12 10:55:00,164.86,164.98,164.82,164.89,76100.0,164.86,164.98,164.82,164.89,76100.0
2012-03-12 11:00:00,164.89,164.96,164.79,164.94,108500.0,164.89,164.96,164.79,164.94,108500.0
2012-03-12 11:05:00,164.93,165.24,164.91,164.99,189900.0,164.93,165.24,164.91,164.99,189900.0
2012-03-12 11:10:00,165.02,165.16,164.97,165.07,101000.0,165.02,165.16,164.97,165.07,101000.0
2012-03-12 11:15:00,165.07,165.27,165.04,165.16,173200.0,165.07,165.27,165.04,165.16,173200.0
2012-03-12 11:20:00,165.17,165.28,165.06,165.21,89800.0,165.17,165.28,165.06,165.21,89800.0
2012-03-12 11:25:00,165.2,165.25,165.1,165.14,63500.0,165.2,165.25,165.1,165.14,63500.0
2012-03-12 11:30:00,165.15,165.56,165.09,165.53,172700.0,165.15,165.56,165.09,165.53,172700.0
2012-03-12 11:35:00,165.52,165.58,165.38,165.47,97600.0,165.52,165.58,165.38,165.47,97600.0
2012-03-12 11:40:00,165.45,165.45,165.2,165.25,71800.0,165.45,165.45,165.2,165.25,71800.0
2012-03-12 11:45:00,165.26,165.39,165.21,165.37,52400.0,165.26,165.39,165.21,165.37,52400.0
2012-03-12 11:50:00,165.37,165.5,165.28,165.39,70400.0,165.37,165.5,165.28,165.39,70400.0
2012-03-12 11:55:00,165.4,165.47,165.27,165.32,46400.0,165.4,165.47,165.27,165.32,46400.0
2012-03-12 12:00:00,165.3,165.3,165.1,165.24,54200.0,165.3,165.3,165.1,165.24,54200.0
2012-03-12 12:05:00,165.25,165.36,165.22,165.31,41300.0,165.25,165.36,165.22,165.31,41300.0
2012-03-12 12:10:00,165.3,165.39,165.21,165.36,91700.0,165.3,165.39,165.21,165.36,91700.0
2012-03-12 12:15:00,165.37,165.37,165.25,165.31,23700.0,165.37,165.37,165.25,165.31,23700.0
2012-03-12 12:20:00,165.3,165.3,165.18,165.18,18600.0,165.3,165.3,165.18,165.18,18600.0
2012-03-12 12:25:00,165.18,165.23,165.08,165.14,42500.0,165.18,165.23,165.08,165.14,42500.0
2012-03-12 12:30:00,165.15,165.21,165.1,165.14,39300.0,165.15,165.21,165.1,165.14,39300.0
2012-03-12 12:35:00,165.12,165.16,165.08,165.13,70600.0,165.12,165.16,165.08,165.13,70600.0
2012-03-12 12:40:00,165.14,165.14,165.09,165.11,26300.0,165.14,165.14,165.09,165.11,26300.0
2012-03-12 12:45:00,165.11,165.12,165.06,165.09,32400.0,165.11,165.12,165.06,165.09,32400.0
2012-03-12 12:50:00,165.09,165.09,164.97,165.06,65900.0,165.09,165.09,164.97,165.06,65900.0
2012-03-12 12:55:00,165.04,165.06,165.0,165.0,29800.0,165.04,165.06,165.0,165.0,29800.0
2012-03-12 13:00:00,165.02,165.11,165.01,165.1,11600.0,165.02,165.11,165.01,165.1,11600.0
2012-03-12 13:05:00,165.1,165.13,165.0,165.12,25000.0,165.1,165.13,165.0,165.12,25000.0
2012-03-12 13:10:00,165.13,165.13,165.01,165.05,29100.0,165.13,165.13,165.01,165.05,29100.0
2012-03-12 13:15:00,165.06,165.09,165.01,165.06,25000.0,165.06,165.09,165.01,165.06,25000.0
2012-03-12 13:20:00,165.05,165.09,164.96,165.03,36700.0,165.05,165.09,164.96,165.03,36700.0
2012-03-12 13:25:00,165.02,165.15,165.01,165.13,88700.0,165.02,165.15,165.01,165.13,88700.0
2012-03-12 13:30:00,165.14,165.23,164.96,165.05,112900.0,165.14,165.23,164.96,165.05,112900.0
2012-03-12 13:35:00,165.05,165.12,165.05,165.11,21500.0,165.05,165.12,165.05,165.11,21500.0
2012-03-12 13:40:00,165.12,165.21,165.11,165.21,27000.0,165.12,165.21,165.11,165.21,27000.0
2012-03-12 13:45:00,165.21,165.23,165.16,165.2,22300.0,165.21,165.23,165.16,165.2,22300.0
2012-03-12 13:50:00,165.2,165.26,165.19,165.21,38600.0,165.2,165.26,165.19,165.21,38600.0
2012-03-12 13:55:00,165.23,165.28,165.17,165.21,39800.0,165.23,165.28,165.17,165.21,39800.0
2012-03-12 14:00:00,165.2,165.28,165.19,165.26,16800.0,165.2,165.28,165.19,165.26,16800.0
2012-03-12 14:05:00,165.26,165.27,165.19,165.27,18100.0,165.26,165.27,165.19,165.27,18100.0
2012-03-12 14:10:00,165.26,165.33,165.21,165.32,35000.0,165.26,165.33,165.21,165.32,35000.0
2012-03-12 14:15:00,165.3,165.32,165.21,165.27,33000.0,165.3,165.32,165.21,165.27,33000.0
2012-03-12 14:20:00,165.28,165.28,165.17,165.22,56300.0,165.28,165.28,165.17,165.22,56300.0
2012-03-12 14:25:00,165.22,165.28,165.21,165.27,19300.0,165.22,165.28,165.21,165.27,19300.0
2012-03-12 14:30:00,165.28,165.28,165.23,165.26,19800.0,165.28,165.28,165.23,165.26,19800.0
2012-03-12 14:35:00,165.27,165.27,165.16,165.23,15700.0,165.27,165.27,165.16,165.23,15700.0
2012-03-12 14:40:00,165.24,165.25,165.2,165.2,31900.0,165.24,165.25,165.2,165.2,31900.0
2012-03-12 14:45:00,165.21,165.29,165.16,165.18,89100.0,165.21,165.29,165.16,165.18,89100.0
2012-03-12 14:50:00,165.19,165.28,165.18,165.27,27700.0,165.19,165.28,165.18,165.27,27700.0
2012-03-12 14:55:00,165.25,165.28,165.2,165.22,44100.0,165.25,165.28,165.2,165.22,44100.0
2012-03-12 15:00:00,165.22,165.23,165.15,165.2,26200.0,165.22,165.23,165.15,165.2,26200.0
2012-03-12 15:05:00,165.22,165.23,165.17,165.2,44800.0,165.22,165.23,165.17,165.2,44800.0
2012-03-12 15:10:00,165.16,165.23,165.15,165.23,38400.0,165.16,165.23,165.15,165.23,38400.0
2012-03-12 15:15:00,165.23,165.27,165.19,165.27,27900.0,165.23,165.27,165.19,165.27,27900.0
2012-03-12 15:20:00,165.25,165.3,165.25,165.25,31200.0,165.25,165.3,165.25,165.25,31200.0
2012-03-12 15:25:00,165.26,165.31,165.25,165.28,17300.0,165.26,165.31,165.25,165.28,17300.0
2012-03-12 15:30:00,165.27,165.3,165.25,165.28,56300.0,165.27,165.3,165.25,165.28,56300.0
2012-03-12 15:35:00,165.26,165.28,165.21,165.25,57000.0,165.26,165.28,165.21,165.25,57000.0
2012-03-12 15:40:00,165.24,165.25,165.19,165.19,47400.0,165.24,165.25,165.19,165.19,47400.0
2012-03-12 15:45:00,165.19,165.25,165.18,165.23,90000.0,165.19,165.25,165.18,165.23,90000.0
2012-03-12 15:50:00,165.23,165.3,165.05,165.09,216600.0,165.23,165.3,165.05,165.09,216600.0
2012-03-12 15:55:00,165.08,165.09,165.03,165.05,210700.0,165.08,165.09,165.03,165.05,210700.0
2012-03-13 09:30:00,163.94,163.98,163.69,163.8,155100.0,163.94,163.98,163.69,163.8,155100.0
2012-03-13 09:35:00,163.81,164.49,163.78,164.39,188100.0,163.81,164.49,163.78,164.39,188100.0
2012-03-13 09:40:00,164.4,164.4,164.2,164.26,78400.0,164.4,164.4,164.2,164.26,78400.0
2012-03-13 09:45:00,164.25,164.28,164.04,164.07,131700.0,164.25,164.28,164.04,164.07,131700.0
2012-03-13 09:50:00,164.05,164.33,164.02,164.24,120500.0,164.05,164.33,164.02,164.24,120500.0
2012-03-13 09:55:00,164.23,164.33,164.02,164.09,116300.0,164.23,164.33,164.02,164.09,116300.0
2012-03-13 10:00:00,164.07,164.13,163.96,164.1,59700.0,164.07,164.13,163.96,164.1,59700.0
2012-03-13 10:05:00,164.11,164.13,163.82,163.97,81800.0,164.11,164.13,163.82,163.97,81800.0
2012-03-13 10:10:00,163.96,164.06,163.92,163.98,136000.0,163.96,164.06,163.92,163.98,136000.0
2012-03-13 10:15:00,163.97,164.0,163.87,163.88,112100.0,163.97,164.0,163.87,163.88,112100.0
2012-03-13 10:20:00,163.87,163.95,163.82,163.91,60000.0,163.87,163.95,163.82,163.91,60000.0
2012-03-13 10:25:00,163.9,163.96,163.74,163.83,133000.0,163.9,163.96,163.74,163.83,133000.0
2012-03-13 10:30:00,163.84,163.97,163.81,163.84,120100.0,163.84,163.97,163.81,163.84,120100.0
2012-03-13 10:35:00,163.87,164.12,163.86,164.11,177700.0,163.87,164.12,163.86,164.11,177700.0
2012-03-13 10:40:00,164.11,164.39,164.11,164.28,146400.0,164.11,164.39,164.11,164.28,146400.0
2012-03-13 10:45:00,164.26,164.27,164.14,164.14,82700.0,164.26,164.27,164.14,164.14,82700.0
2012-03-13 10:50:00,164.15,164.23,164.01,164.01,108600.0,164.15,164.23,164.01,164.01,108600.0
2012-03-13 10:55:00,164.02,164.2,164.01,164.11,96800.0,164.02,164.2,164.01,164.11,96800.0
2012-03-13 11:00:00,164.12,164.24,164.1,164.14,57700.0,164.12,164.24,164.1,164.14,57700.0
2012-03-13 11:05:00,164.16,164.77,164.15,164.77,328200.0,164.16,164.77,164.15,164.77,328200.0
2012-03-13 11:10:00,164.79,164.83,164.61,164.71,237600.0,164.79,164.83,164.61,164.71,237600.0
2012-03-13 11:15:00,164.69,164.76,164.54,164.64,178800.0,164.69,164.76,164.54,164.64,178800.0
2012-03-13 11:20:00,164.64,164.75,164.57,164.62,63000.0,164.64,164.75,164.57,164.62,63000.0
2012-03-13 11:25:00,164.63,164.72,164.59,164.68,54600.0,164.63,164.72,164.59,164.68,54600.0
2012-03-13 11:30:00,164.67,164.78,164.67,164.7,67400.0,164.67,164.78,164.67,164.7,67400.0
2012-03-13 11:35:00,164.69,164.76,164.66,164.74,82000.0,164.69,164.76,164.66,164.74,82000.0
2012-03-13 11:40:00,164.76,165.21,164.68,165.02,292800.0,164.76,165.21,164.68,165.02,292800.0
2012-03-13 11:45:00,165.03,165.41,165.03,165.18,211700.0,165.03,165.41,165.03,165.18,211700.0
2012-03-13 11:50:00,165.19,165.27,165.13,165.16,96300.0,165.19,165.27,165.13,165.16,96300.0
2012-03-13 11:55:00,165.15,165.19,165.04,165.04,104500.0,165.15,165.19,165.04,165.04,104500.0
2012-03-13 12:00:00,165.04,165.05,164.92,164.94,58800.0,165.04,165.05,164.92,164.94,58800.0
2012-03-13 12:05:00,164.95,165.02,164.94,164.97,41800.0,164.95,165.02,164.94,164.97,41800.0
2012-03-13 12:10:00,164.96,165.08,164.95,165.01,59300.0,164.96,165.08,164.95,165.01,59300.0
2012-03-13 12:15:00,165.0,165.01,164.84,164.87,78600.0,165.0,165.01,164.84,164.87,78600.0
2012-03-13 12:20:00,164.89,165.01,164.87,164.93,39700.0,164.89,165.01,164.87,164.93,39700.0
2012-03-13 12:25:00,164.93,164.97,164.9,164.92,32700.0,164.93,164.97,164.9,164.92,32700.0
2012-03-13 12:30:00,164.91,165.04,164.87,164.92,57800.0,164.91,165.04,164.87,164.92,57800.0
2012-03-13 12:35:00,164.92,164.94,164.84,164.87,25100.0,164.92,164.94,164.84,164.87,25100.0
2012-03-13 12:40:00,164.87,164.96,164.87,164.92,26700.0,164.87,164.96,164.87,164.92,26700.0
2012-03-13 12:45:00,164.92,164.94,164.78,164.87,30100.0,164.92,164.94,164.78,164.87,30100.0
2012-03-13 12:50:00,164.87,165.03,164.8,164.82,127900.0,164.87,165.03,164.8,164.82,127900.0
2012-03-13 12:55:00,164.81,164.81,164.7,164.76,36600.0,164.81,164.81,164.7,164.76,36600.0
2012-03-13 13:00:00,164.77,164.82,164.68,164.79,35500.0,164.77,164.82,164.68,164.79,35500.0
2012-03-13 13:05:00,164.79,164.95,164.77,164.92,58400.0,164.79,164.95,164.77,164.92,58400.0
2012-03-13 13:10:00,164.93,164.97,164.88,164.92,81400.0,164.93,164.97,164.88,164.92,81400.0
2012-03-13 13:15:00,164.92,164.96,164.87,164.88,37800.0,164.92,164.96,164.87,164.88,37800.0
2012-03-13 13:20:00,164.86,164.9,164.75,164.77,26400.0,164.86,164.9,164.75,164.77,26400.0
2012-03-13 13:25:00,164.78,164.79,164.5,164.56,63700.0,164.78,164.79,164.5,164.56,63700.0
2012-03-13 13:30:00,164.54,164.55,164.44,164.54,67400.0,164.54,164.55,164.44,164.54,67400.0
2012-03-13 13:35:00,164.54,164.6,164.51,164.51,43400.0,164.54,164.6,164.51,164.51,43400.0
2012-03-13 13:40:00,164.53,164.57,164.47,164.56,39200.0,164.53,164.57,164.47,164.56,39200.0
2012-03-13 13:45:00,164.57,164.6,164.5,164.5,53300.0,164.57,164.6,164.5,164.5,53300.0
2012-03-13 13:50:00,164.51,164.61,164.47,164.59,89800.0,164.51,164.61,164.47,164.59,89800.0
2012-03-13 13:55:00,164.6,164.61,164.5,164.52,71700.0,164.6,164.61,164.5,164.52,71700.0
2012-03-13 14:00:00,164.53,164.58,164.52,164.52,18600.0,164.53,164.58,164.52,164.52,18600.0
2012-03-13 14:05:00,164.53,164.55,164.48,164.48,18800.0,164.53,164.55,164.48,164.48,18800.0
2012-03-13 14:10:00,164.49,164.5,164.22,164.29,152400.0,164.49,164.5,164.22,164.29,152400.0
2012-03-13 14:15:00,164.29,164.35,163.46,164.04,947200.0,164.29,164.35,163.46,164.04,947200.0
2012-03-13 14:20:00,164.05,164.4,163.61,163.61,1236300.0,164.05,164.4,163.61,163.61,1236300.0
2012-03-13 14:25:00,163.65,163.73,163.12,163.39,1008000.0,163.65,163.73,163.12,163.39,1008000.0
2012-03-13 14:30:00,163.37,164.01,163.32,163.42,426200.0,163.37,164.01,163.32,163.42,426200.0
2012-03-13 14:35:00,163.44,163.59,163.08,163.52,400500.0,163.44,163.59,163.08,163.52,400500.0
2012-03-13 14:40:00,163.5,163.83,163.36,163.52,477700.0,163.5,163.83,163.36,163.52,477700.0
2012-03-13 14:45:00,163.5,163.58,163.07,163.2,382800.0,163.5,163.58,163.07,163.2,382800.0
2012-03-13 14:50:00,163.18,163.44,163.04,163.29,331100.0,163.18,163.44,163.04,163.29,331100.0
2012-03-13 14:55:00,163.28,163.67,163.28,163.63,289000.0,163.28,163.67,163.28,163.63,289000.0
2012-03-13 15:00:00,163.6,163.89,163.53,163.86,367500.0,163.6,163.89,163.53,163.86,367500.0
2012-03-13 15:05:00,163.87,163.88,163.68,163.69,157500.0,163.87,163.88,163.68,163.69,157500.0
2012-03-13 15:10:00,163.7,163.7,163.48,163.57,179100.0,163.7,163.7,163.48,163.57,179100.0
2012-03-13 15:15:00,163.57,163.59,163.34,163.45,257100.0,163.57,163.59,163.34,163.45,257100.0
2012-03-13 15:20:00,163.45,163.51,163.33,163.4,150700.0,163.45,163.51,163.33,163.4,150700.0
2012-03-13 15:25:00,163.39,163.51,161.9,162.27,1140900.0,163.39,163.51,161.9,162.27,1140900.0
2012-03-13 15:30:00,162.27,162.38,161.87,161.98,974600.0,162.27,162.38,161.87,161.98,974600.0
2012-03-13 15:35:00,161.96,162.11,161.72,162.1,780200.0,161.96,162.11,161.72,162.1,780200.0
2012-03-13 15:40:00,162.1,162.16,161.92,161.97,341900.0,162.1,162.16,161.92,161.97,341900.0
2012-03-13 15:45:00,161.97,162.05,161.43,161.87,733300.0,161.97,162.05,161.43,161.87,733300.0
2012-03-13 15:50:00,161.89,162.37,161.8,162.31,623600.0,161.89,162.37,161.8,162.31,623600.0
2012-03-13 15:55:00,162.3,162.37,162.05,162.26,555500.0,162.3,162.37,162.05,162.26,555500.0
2012-03-14 09:30:00,159.58,159.98,159.47,159.93,914800.0,159.58,159.98,159.47,159.93,914800.0
2012-03-14 09:35:00,159.93,160.25,159.83,160.22,791400.0,159.93,160.25,159.83,160.22,791400.0
2012-03-14 09:40:00,160.23,160.25,159.93,160.03,378700.0,160.23,160.25,159.93,160.03,378700.0
2012-03-14 09:45:00,160.03,160.23,159.96,160.19,403300.0,160.03,160.23,159.96,160.19,403300.0
2012-03-14 09:50:00,160.2,160.27,160.06,160.18,461900.0,160.2,160.27,160.06,160.18,461900.0
2012-03-14 09:55:00,160.18,160.46,160.17,160.19,307000.0,160.18,160.46,160.17,160.19,307000.0
2012-03-14 10:00:00,160.19,160.22,160.03,160.19,274900.0,160.19,160.22,160.03,160.19,274900.0
2012-03-14 10:05:00,160.19,160.38,160.14,160.38,288900.0,160.19,160.38,160.14,160.38,288900.0
2012-03-14 10:10:00,160.37,160.38,160.04,160.09,500800.0,160.37,160.38,160.04,160.09,500800.0
2012-03-14 10:15:00,160.08,160.17,159.92,160.16,594100.0,160.08,160.17,159.92,160.16,594100.0
2012-03-14 10:20:00,160.15,160.36,160.07,160.35,237400.0,160.15,160.36,160.07,160.35,237400.0
2012-03-14 10:25:00,160.35,160.54,159.68,160.49,409000.0,160.35,160.54,159.68,160.49,409000.0
2012-03-14 10:30:00,160.49,160.58,160.35,160.44,216900.0,160.49,160.58,160.35,160.44,216900.0
2012-03-14 10:35:00,160.43,160.45,160.27,160.35,176600.0,160.43,160.45,160.27,160.35,176600.0
2012-03-14 10:40:00,160.36,160.47,160.23,160.43,183500.0,160.36,160.47,160.23,160.43,183500.0
2012-03-14 10:45:00,160.42,160.52,160.31,160.32,219000.0,160.42,160.52,160.31,160.32,219000.0
2012-03-14 10:50:00,160.31,160.39,160.23,160.28,259400.0,160.31,160.39,160.23,160.28,259400.0
2012-03-14 10:55:00,160.28,160.3,160.0,160.03,340900.0,160.28,160.3,160.0,160.03,340900.0
2012-03-14 11:00:00,160.03,160.06,159.66,159.8,609400.0,160.03,160.06,159.66,159.8,609400.0
2012-03-14 11:05:00,159.81,159.88,159.65,159.78,591900.0,159.81,159.88,159.65,159.78,591900.0
2012-03-14 11:10:00,159.79,159.89,159.72,159.73,400600.0,159.79,159.89,159.72,159.73,400600.0
2012-03-14 11:15:00,159.73,159.91,159.62,159.78,689600.0,159.73,159.91,159.62,159.78,689600.0
2012-03-14 11:20:00,159.78,159.94,159.77,159.86,357100.0,159.78,159.94,159.77,159.86,357100.0
2012-03-14 11:25:00,159.85,160.24,159.82,160.09,583400.0,159.85,160.24,159.82,160.09,583400.0
2012-03-14 11:30:00,160.08,160.12,159.87,159.94,412100.0,160.08,160.12,159.87,159.94,412100.0
2012-03-14 11:35:00,159.94,160.17,159.94,160.12,179700.0,159.94,160.17,159.94,160.12,179700.0
2012-03-14 11:40:00,160.13,160.16,160.0,160.04,124300.0,160.13,160.16,160.0,160.04,124300.0
2012-03-14 11:45:00,160.01,160.05,159.78,160.0,318400.0,160.01,160.05,159.78,160.0,318400.0
2012-03-14 11:50:00,160.03,160.2,159.99,160.09,202200.0,160.03,160.2,159.99,160.09,202200.0
2012-03-14 11:55:00,160.09,160.33,160.06,160.3,179800.0,160.09,160.33,160.06,160.3,179800.0
2012-03-14 12:00:00,160.3,160.37,160.18,160.19,148800.0,160.3,160.37,160.18,160.19,148800.0
2012-03-14 12:05:00,160.19,160.25,159.92,159.97,227400.0,160.19,160.25,159.92,159.97,227400.0
2012-03-14 12:10:00,159.97,159.98,159.55,159.62,441400.0,159.97,159.98,159.55,159.62,441400.0
2012-03-14 12:15:00,159.63,159.88,159.56,159.72,309800.0,159.63,159.88,159.56,159.72,309800.0
2012-03-14 12:20:00,159.71,159.88,159.69,159.82,230200.0,159.71,159.88,159.69,159.82,230200.0
2012-03-14 12:25:00,159.84,159.84,159.58,159.61,258300.0,159.84,159.84,159.58,159.61,258300.0
2012-03-14 12:30:00,159.59,159.74,159.49,159.69,340000.0,159.59,159.74,159.49,159.69,340000.0
2012-03-14 12:35:00,159.7,159.93,159.59,159.82,251900.0,159.7,159.93,159.59,159.82,251900.0
2012-03-14 12:40:00,159.83,159.93,159.77,159.82,84300.0,159.83,159.93,159.77,159.82,84300.0
2012-03-14 12:45:00,159.84,159.96,159.76,159.96,113200.0,159.84,159.96,159.76,159.96,113200.0
2012-03-14 12:50:00,159.94,160.01,159.82,160.0,121000.0,159.94,160.01,159.82,160.0,121000.0
2012-03-14 12:55:00,160.01,160.18,159.98,160.16,207400.0,160.01,160.18,159.98,160.16,207400.0
2012-03-14 13:00:00,160.19,160.24,160.09,160.17,149800.0,160.19,160.24,160.09,160.17,149800.0
2012-03-14 13:05:00,160.18,160.32,160.12,160.16,164100.0,160.18,160.32,160.12,160.16,164100.0
2012-03-14 13:10:00,160.19,160.2,159.9,159.95,150700.0,160.19,160.2,159.9,159.95,150700.0
2012-03-14 13:15:00,159.94,160.02,159.89,159.94,72300.0,159.94,160.02,159.89,159.94,72300.0
2012-03-14 13:20:00,159.92,159.98,159.68,159.72,125800.0,159.92,159.98,159.68,159.72,125800.0
2012-03-14 13:25:00,159.74,159.84,159.56,159.56,191800.0,159.74,159.84,159.56,159.56,191800.0
2012-03-14 13:30:00,159.57,159.61,159.45,159.59,131200.0,159.57,159.61,159.45,159.59,131200.0
2012-03-14 13:35:00,159.57,159.68,159.52,159.67,132400.0,159.57,159.68,159.52,159.67,132400.0
2012-03-14 13:40:00,159.67,159.73,159.5,159.53,94100.0,159.67,159.73,159.5,159.53,94100.0
2012-03-14 13:45:00,159.52,159.6,159.0,159.07,624800.0,159.52,159.6,159.0,159.07,624800.0
2012-03-14 13:50:00,159.07,159.28,158.95,159.2,696200.0,159.07,159.28,158.95,159.2,696200.0
2012-03-14 13:55:00,159.2,159.28,158.92,158.94,477200.0,159.2,159.28,158.92,158.94,477200.0
2012-03-14 14:00:00,158.94,159.13,158.92,159.13,303700.0,158.94,159.13,158.92,159.13,303700.0
2012-03-14 14:05:00,159.12,159.23,159.03,159.19,216900.0,159.12,159.23,159.03,159.19,216900.0
2012-03-14 14:10:00,159.18,159.26,158.96,159.07,368100.0,159.18,159.26,158.96,159.07,368100.0
2012-03-14 14:15:00,159.06,159.14,159.01,159.12,156500.0,159.06,159.14,159.01,159.12,156500.0
2012-03-14 14:20:00,159.13,159.2,158.97,159.07,234800.0,159.13,159.2,158.97,159.07,234800.0
2012-03-14 14:25:00,159.08,159.31,159.06,159.31,164800.0,159.08,159.31,159.06,159.31,164800.0
2012-03-14 14:30:00,159.29,159.31,158.99,159.22,191900.0,159.29,159.31,158.99,159.22,191900.0
2012-03-14 14:35:00,159.23,159.32,159.13,159.23,345500.0,159.23,159.32,159.13,159.23,345500.0
2012-03-14 14:40:00,159.22,159.31,159.01,159.01,130600.0,159.22,159.31,159.01,159.01,130600.0
2012-03-14 14:45:00,159.02,159.17,158.86,159.09,273200.0,159.02,159.17,158.86,159.09,273200.0
2012-03-14 14:50:00,159.06,159.11,158.93,158.95,278000.0,159.06,159.11,158.93,158.95,278000.0
2012-03-14 14:55:00,158.96,159.02,158.83,158.94,202400.0,158.96,159.02,158.83,158.94,202400.0
2012-03-14 15:00:00,158.93,159.09,158.92,158.96,118700.0,158.93,159.09,158.92,158.96,118700.0
2012-03-14 15:05:00,158.95,159.1,158.93,158.95,109300.0,158.95,159.1,158.93,158.95,109300.0
2012-03-14 15:10:00,158.94,159.0,158.9,159.0,233200.0,158.94,159.0,158.9,159.0,233200.0
2012-03-14 15:15:00,158.99,159.03,158.8,158.84,314900.0,158.99,159.03,158.8,158.84,314900.0
2012-03-14 15:20:00,158.83,159.04,158.8,159.03,367100.0,158.83,159.04,158.8,159.03,367100.0
2012-03-14 15:25:00,159.02,159.1,158.93,159.09,206000.0,159.02,159.1,158.93,159.09,206000.0
2012-03-14 15:30:00,159.09,159.21,159.04,159.14,244500.0,159.09,159.21,159.04,159.14,244500.0
2012-03-14 15:35:00,159.14,159.25,159.11,159.17,181700.0,159.14,159.25,159.11,159.17,181700.0
2012-03-14 15:40:00,159.17,159.27,159.11,159.23,167800.0,159.17,159.27,159.11,159.23,167800.0
2012-03-14 15:45:00,159.23,159.54,159.2,159.43,564700.0,159.23,159.54,159.2,159.43,564700.0
2012-03-14 15:50:00,159.44,159.6,159.43,159.59,324100.0,159.44,159.6,159.43,159.59,324100.0
2012-03-14 15:55:00,159.59,159.69,159.55,159.62,428100.0,159.59,159.69,159.55,159.62,428100.0
2012-03-15 09:30:00,159.7,159.92,159.59,159.71,228900.0,159.7,159.92,159.59,159.71,228900.0
2012-03-15 09:35:00,159.7,159.81,159.65,159.7,63100.0,159.7,159.81,159.65,159.7,63100.0
2012-03-15 09:40:00,159.71,159.71,159.47,159.62,194800.0,159.71,159.71,159.47,159.62,194800.0
2012-03-15 09:45:00,159.62,159.62,159.28,159.46,255100.0,159.62,159.62,159.28,159.46,255100.0
2012-03-15 09:50:00,159.51,159.64,159.49,159.62,100100.0,159.51,159.64,159.49,159.62,100100.0
2012-03-15 09:55:00,159.61,159.87,159.58,159.83,125900.0,159.61,159.87,159.58,159.83,125900.0
2012-03-15 10:00:00,159.79,159.97,159.78,159.81,192800.0,159.79,159.97,159.78,159.81,192800.0
2012-03-15 10:05:00,159.78,160.04,159.73,160.0,206900.0,159.78,160.04,159.73,160.0,206900.0
2012-03-15 10:10:00,159.99,160.0,159.83,159.91,194700.0,159.99,160.0,159.83,159.91,194700.0
2012-03-15 10:15:00,159.92,160.11,159.91,160.08,201400.0,159.92,160.11,159.91,160.08,201400.0
2012-03-15 10:20:00,160.06,160.21,160.05,160.07,172900.0,160.06,160.21,160.05,160.07,172900.0
2012-03-15 10:25:00,160.06,160.22,160.06,160.09,106600.0,160.06,160.22,160.06,160.09,106600.0
2012-03-15 10:30:00,160.1,160.34,160.09,160.26,183100.0,160.1,160.34,160.09,160.26,183100.0
2012-03-15 10:35:00,160.26,160.29,160.06,160.14,142100.0,160.26,160.29,160.06,160.14,142100.0
2012-03-15 10:40:00,160.15,160.48,160.09,160.29,224200.0,160.15,160.48,160.09,160.29,224200.0
2012-03-15 10:45:00,160.3,160.35,160.09,160.23,111300.0,160.3,160.35,160.09,160.23,111300.0
2012-03-15 10:50:00,160.25,160.28,160.0,160.07,170600.0,160.25,160.28,160.0,160.07,170600.0
2012-03-15 10:55:00,160.07,160.1,159.9,159.97,137300.0,160.07,160.1,159.9,159.97,137300.0
2012-03-15 11:00:00,159.97,160.15,159.89,160.02,130000.0,159.97,160.15,159.89,160.02,130000.0
2012-03-15 11:05:00,160.03,160.19,159.97,160.12,116100.0,160.03,160.19,159.97,160.12,116100.0
2012-03-15 11:10:00,160.12,160.19,160.03,160.03,70100.0,160.12,160.19,160.03,160.03,70100.0
2012-03-15 11:15:00,160.05,160.23,160.02,160.17,95900.0,160.05,160.23,160.02,160.17,95900.0
2012-03-15 11:20:00,160.18,160.37,160.18,160.33,60100.0,160.18,160.37,160.18,160.33,60100.0
2012-03-15 11:25:00,160.34,160.37,159.89,159.99,200800.0,160.34,160.37,159.89,159.99,200800.0
2012-03-15 11:30:00,159.98,160.26,159.94,160.2,103900.0,159.98,160.26,159.94,160.2,103900.0
2012-03-15 11:35:00,160.2,160.25,160.02,160.09,73400.0,160.2,160.25,160.02,160.09,73400.0
2012-03-15 11:40:00,160.12,160.25,160.09,160.22,127700.0,160.12,160.25,160.09,160.22,127700.0
2012-03-15 11:45:00,160.21,160.33,160.07,160.22,75800.0,160.21,160.33,160.07,160.22,75800.0
2012-03-15 11:50:00,160.22,160.24,160.09,160.1,49200.0,160.22,160.24,160.09,160.1,49200.0
2012-03-15 11:55:00,160.11,160.13,160.02,160.03,79200.0,160.11,160.13,160.02,160.03,79200.0
2012-03-15 12:00:00,160.03,160.23,159.98,160.07,86700.0,160.03,160.23,159.98,160.07,86700.0
2012-03-15 12:05:00,160.09,160.29,160.07,160.28,74100.0,160.09,160.29,160.07,160.28,74100.0
2012-03-15 12:10:00,160.29,160.31,160.17,160.18,49500.0,160.29,160.31,160.17,160.18,49500.0
2012-03-15 12:15:00,160.19,160.22,160.08,160.15,40500.0,160.19,160.22,160.08,160.15,40500.0
2012-03-15 12:20:00,160.14,160.26,160.11,160.17,62000.0,160.14,160.26,160.11,160.17,62000.0
2012-03-15 12:25:00,160.16,160.17,160.07,160.13,35700.0,160.16,160.17,160.07,160.13,35700.0
2012-03-15 12:30:00,160.13,160.26,159.93,160.25,127500.0,160.13,160.26,159.93,160.25,127500.0
2012-03-15 12:35:00,160.25,160.29,160.22,160.28,21700.0,160.25,160.29,160.22,160.28,21700.0
2012-03-15 12:40:00,160.28,160.44,160.25,160.43,106100.0,160.28,160.44,160.25,160.43,106100.0
2012-03-15 12:45:00,160.44,161.0,160.44,160.95,391700.0,160.44,161.0,160.44,160.95,391700.0
2012-03-15 12:50:00,160.96,161.04,160.83,160.94,155700.0,160.96,161.04,160.83,160.94,155700.0
2012-03-15 12:55:00,160.94,161.09,160.86,160.97,117700.0,160.94,161.09,160.86,160.97,117700.0
2012-03-15 13:00:00,160.97,161.13,160.9,161.02,121400.0,160.97,161.13,160.9,161.02,121400.0
2012-03-15 13:05:00,161.0,161.12,160.98,161.02,81800.0,161.0,161.12,160.98,161.02,81800.0
2012-03-15 13:10:00,161.02,161.11,160.97,161.05,77700.0,161.02,161.11,160.97,161.05,77700.0
2012-03-15 13:15:00,161.07,161.22,161.0,161.04,114800.0,161.07,161.22,161.0,161.04,114800.0
2012-03-15 13:20:00,161.04,161.18,161.01,161.09,95500.0,161.04,161.18,161.01,161.09,95500.0
2012-03-15 13:25:00,161.08,161.33,161.07,161.21,236400.0,161.08,161.33,161.07,161.21,236400.0
2012-03-15 13:30:00,161.21,161.27,161.14,161.18,84800.0,161.21,161.27,161.14,161.18,84800.0
2012-03-15 13:35:00,161.16,161.22,161.15,161.22,104600.0,161.16,161.22,161.15,161.22,104600.0
2012-03-15 13:40:00,161.23,161.35,161.2,161.31,94600.0,161.23,161.35,161.2,161.31,94600.0
2012-03-15 13:45:00,161.31,161.98,161.27,161.71,316500.0,161.31,161.98,161.27,161.71,316500.0
2012-03-15 13:50:00,161.83,161.94,161.54,161.55,219100.0,161.83,161.94,161.54,161.55,219100.0
2012-03-15 13:55:00,161.56,161.6,161.41,161.48,140200.0,161.56,161.6,161.41,161.48,140200.0
2012-03-15 14:00:00,161.48,161.49,161.38,161.43,52900.0,161.48,161.49,161.38,161.43,52900.0
2012-03-15 14:05:00,161.42,161.6,161.41,161.6,122600.0,161.42,161.6,161.41,161.6,122600.0
2012-03-15 14:10:00,161.59,161.61,161.43,161.44,80300.0,161.59,161.61,161.43,161.44,80300.0
2012-03-15 14:15:00,161.45,161.55,161.43,161.45,76600.0,161.45,161.55,161.43,161.45,76600.0
2012-03-15 14:20:00,161.45,161.52,161.42,161.47,68100.0,161.45,161.52,161.42,161.47,68100.0
2012-03-15 14:25:00,161.46,161.46,161.37,161.38,108000.0,161.46,161.46,161.37,161.38,108000.0
2012-03-15 14:30:00,161.38,161.38,161.15,161.33,174000.0,161.38,161.38,161.15,161.33,174000.0
2012-03-15 14:35:00,161.32,161.34,161.2,161.25,124800.0,161.32,161.34,161.2,161.25,124800.0
2012-03-15 14:40:00,161.25,161.45,161.25,161.39,116600.0,161.25,161.45,161.25,161.39,116600.0
2012-03-15 14:45:00,161.38,161.38,161.29,161.36,77900.0,161.38,161.38,161.29,161.36,77900.0
2012-03-15 14:50:00,161.36,161.36,161.2,161.25,92000.0,161.36,161.36,161.2,161.25,92000.0
2012-03-15 14:55:00,161.26,161.29,161.23,161.27,52700.0,161.26,161.29,161.23,161.27,52700.0
2012-03-15 15:00:00,161.25,161.31,161.22,161.27,71200.0,161.25,161.31,161.22,161.27,71200.0
2012-03-15 15:05:00,161.26,161.29,161.23,161.24,58200.0,161.26,161.29,161.23,161.24,58200.0
2012-03-15 15:10:00,161.23,161.27,161.14,161.18,104100.0,161.23,161.27,161.14,161.18,104100.0
2012-03-15 15:15:00,161.16,161.18,161.01,161.12,97800.0,161.16,161.18,161.01,161.12,97800.0
2012-03-15 15:20:00,161.12,161.21,161.12,161.2,61700.0,161.12,161.21,161.12,161.2,61700.0
2012-03-15 15:25:00,161.19,161.24,161.12,161.24,94100.0,161.19,161.24,161.12,161.24,94100.0
2012-03-15 15:30:00,161.24,161.28,161.22,161.27,60800.0,161.24,161.28,161.22,161.27,60800.0
2012-03-15 15:35:00,161.27,161.28,161.19,161.21,97500.0,161.27,161.28,161.19,161.21,97500.0
2012-03-15 15:40:00,161.21,161.29,161.19,161.22,100500.0,161.21,161.29,161.19,161.22,100500.0
2012-03-15 15:45:00,161.22,161.23,161.07,161.08,159500.0,161.22,161.23,161.07,161.08,159500.0
2012-03-15 15:50:00,161.09,161.17,161.05,161.1,372300.0,161.09,161.17,161.05,161.1,372300.0
2012-03-15 15:55:00,161.1,161.16,161.07,161.12,303200.0,161.1,161.16,161.07,161.12,303200.0
2012-03-16 09:30:00,160.05,160.17,159.92,159.98,238600.0,160.05,160.17,159.92,159.98,238600.0
2012-03-16 09:35:00,159.99,160.56,159.93,160.56,237500.0,159.99,160.56,159.93,160.56,237500.0
2012-03-16 09:40:00,160.53,160.62,160.36,160.5,224700.0,160.53,160.62,160.36,160.5,224700.0
2012-03-16 09:45:00,160.48,160.52,160.37,160.46,89100.0,160.48,160.52,160.37,160.46,89100.0
2012-03-16 09:50:00,160.48,160.64,160.46,160.52,102400.0,160.48,160.64,160.46,160.52,102400.0
2012-03-16 09:55:00,160.52,160.7,160.47,160.48,124600.0,160.52,160.7,160.47,160.48,124600.0
2012-03-16 10:00:00,160.48,161.0,160.35,160.83,295900.0,160.48,161.0,160.35,160.83,295900.0
2012-03-16 10:05:00,160.84,160.85,160.73,160.74,82900.0,160.84,160.85,160.73,160.74,82900.0
2012-03-16 10:10:00,160.73,160.89,160.66,160.89,85100.0,160.73,160.89,160.66,160.89,85100.0
2012-03-16 10:15:00,160.88,160.94,160.76,160.9,141300.0,160.88,160.94,160.76,160.9,141300.0
2012-03-16 10:20:00,160.89,161.22,160.89,161.22,189600.0,160.89,161.22,160.89,161.22,189600.0
2012-03-16 10:25:00,161.22,161.22,161.01,161.11,120600.0,161.22,161.22,161.01,161.11,120600.0
2012-03-16 10:30:00,161.13,161.22,160.86,160.99,123600.0,161.13,161.22,160.86,160.99,123600.0
2012-03-16 10:35:00,160.99,161.17,160.95,161.06,86600.0,160.99,161.17,160.95,161.06,86600.0
2012-03-16 10:40:00,161.08,161.09,160.88,161.04,147500.0,161.08,161.09,160.88,161.04,147500.0
2012-03-16 10:45:00,161.03,161.04,160.86,160.87,110500.0,161.03,161.04,160.86,160.87,110500.0
2012-03-16 10:50:00,160.87,161.04,160.86,160.97,106900.0,160.87,161.04,160.86,160.97,106900.0
2012-03-16 10:55:00,160.97,161.11,160.94,161.09,70200.0,160.97,161.11,160.94,161.09,70200.0
2012-03-16 11:00:00,161.09,161.25,161.04,161.08,169700.0,161.09,161.25,161.04,161.08,169700.0
2012-03-16 11:05:00,161.09,161.47,161.04,161.42,200300.0,161.09,161.47,161.04,161.42,200300.0
2012-03-16 11:10:00,161.42,161.54,161.26,161.27,192000.0,161.42,161.54,161.26,161.27,192000.0
2012-03-16 11:15:00,161.26,161.26,161.04,161.08,123600.0,161.26,161.26,161.04,161.08,123600.0
2012-03-16 11:20:00,161.08,161.1,161.01,161.08,162900.0,161.08,161.1,161.01,161.08,162900.0
2012-03-16 11:25:00,161.09,161.15,161.05,161.1,84900.0,161.09,161.15,161.05,161.1,84900.0
2012-03-16 11:30:00,161.1,161.15,161.01,161.1,76900.0,161.1,161.15,161.01,161.1,76900.0
2012-03-16 11:35:00,161.1,161.1,160.86,160.9,149500.0,161.1,161.1,160.86,160.9,149500.0
2012-03-16 11:40:00,160.91,161.09,160.72,160.76,251200.0,160.91,161.09,160.72,160.76,251200.0
2012-03-16 11:45:00,160.74,160.75,160.6,160.68,207700.0,160.74,160.75,160.6,160.68,207700.0
2012-03-16 11:50:00,160.69,160.84,160.68,160.79,99000.0,160.69,160.84,160.68,160.79,99000.0
2012-03-16 11:55:00,160.78,160.84,160.74,160.82,57700.0,160.78,160.84,160.74,160.82,57700.0
2012-03-16 12:00:00,160.81,160.86,160.68,160.74,72000.0,160.81,160.86,160.68,160.74,72000.0
2012-03-16 12:05:00,160.75,160.77,160.6,160.64,79700.0,160.75,160.77,160.6,160.64,79700.0
2012-03-16 12:10:00,160.65,160.78,160.63,160.76,116500.0,160.65,160.78,160.63,160.76,116500.0
2012-03-16 12:15:00,160.76,160.76,160.55,160.56,93500.0,160.76,160.76,160.55,160.56,93500.0
2012-03-16 12:20:00,160.56,160.75,160.56,160.67,71900.0,160.56,160.75,160.56,160.67,71900.0
2012-03-16 12:25:00,160.68,160.79,160.68,160.73,72600.0,160.68,160.79,160.68,160.73,72600.0
2012-03-16 12:30:00,160.73,160.81,160.72,160.73,93700.0,160.73,160.81,160.72,160.73,93700.0
2012-03-16 12:35:00,160.74,160.77,160.68,160.72,64500.0,160.74,160.77,160.68,160.72,64500.0
2012-03-16 12:40:00,160.73,160.81,160.71,160.81,50400.0,160.73,160.81,160.71,160.81,50400.0
2012-03-16 12:45:00,160.83,160.9,160.76,160.82,150100.0,160.83,160.9,160.76,160.82,150100.0
2012-03-16 12:50:00,160.82,160.86,160.76,160.84,84500.0,160.82,160.86,160.76,160.84,84500.0
2012-03-16 12:55:00,160.85,160.85,160.71,160.78,35300.0,160.85,160.85,160.71,160.78,35300.0
2012-03-16 13:00:00,160.78,160.8,160.71,160.74,98200.0,160.78,160.8,160.71,160.74,98200.0
2012-03-16 13:05:00,160.74,160.82,160.74,160.76,40800.0,160.74,160.82,160.74,160.76,40800.0
2012-03-16 13:10:00,160.76,160.96,160.74,160.89,134400.0,160.76,160.96,160.74,160.89,134400.0
2012-03-16 13:15:00,160.89,160.95,160.81,160.82,79600.0,160.89,160.95,160.81,160.82,79600.0
2012-03-16 13:20:00,160.81,160.92,160.81,160.89,133700.0,160.81,160.92,160.81,160.89,133700.0
2012-03-16 13:25:00,160.89,160.9,160.79,160.88,113700.0,160.89,160.9,160.79,160.88,113700.0
2012-03-16 13:30:00,160.88,160.91,160.82,160.83,26200.0,160.88,160.91,160.82,160.83,26200.0
2012-03-16 13:35:00,160.84,160.88,160.79,160.81,21100.0,160.84,160.88,160.79,160.81,21100.0
2012-03-16 13:40:00,160.8,160.83,160.8,160.83,18400.0,160.8,160.83,160.8,160.83,18400.0
2012-03-16 13:45:00,160.83,160.96,160.8,160.81,143100.0,160.83,160.96,160.8,160.81,143100.0
2012-03-16 13:50:00,160.82,160.88,160.81,160.84,50700.0,160.82,160.88,160.81,160.84,50700.0
2012-03-16 13:55:00,160.84,160.93,160.84,160.88,35200.0,160.84,160.93,160.84,160.88,35200.0
2012-03-16 14:00:00,160.88,160.89,160.81,160.85,69400.0,160.88,160.89,160.81,160.85,69400.0
2012-03-16 14:05:00,160.86,160.88,160.81,160.87,51900.0,160.86,160.88,160.81,160.87,51900.0
2012-03-16 14:10:00,160.88,160.89,160.84,160.88,61300.0,160.88,160.89,160.84,160.88,61300.0
2012-03-16 14:15:00,160.89,161.0,160.89,160.96,142500.0,160.89,161.0,160.89,160.96,142500.0
2012-03-16 14:20:00,160.96,160.99,160.95,160.97,134600.0,160.96,160.99,160.95,160.97,134600.0
2012-03-16 14:25:00,160.98,161.02,160.93,160.94,114800.0,160.98,161.02,160.93,160.94,114800.0
2012-03-16 14:30:00,160.93,160.98,160.89,160.98,121700.0,160.93,160.98,160.89,160.98,121700.0
2012-03-16 14:35:00,160.98,161.06,160.97,161.03,124600.0,160.98,161.06,160.97,161.03,124600.0
2012-03-16 14:40:00,161.02,161.04,160.96,160.99,82400.0,161.02,161.04,160.96,160.99,82400.0
2012-03-16 14:45:00,160.98,161.02,160.97,160.99,89800.0,160.98,161.02,160.97,160.99,89800.0
2012-03-16 14:50:00,160.99,161.05,160.96,161.0,76500.0,160.99,161.05,160.96,161.0,76500.0
2012-03-16 14:55:00,161.0,161.04,160.94,160.96,56200.0,161.0,161.04,160.94,160.96,56200.0
2012-03-16 15:00:00,160.96,161.02,160.95,160.97,53300.0,160.96,161.02,160.95,160.97,53300.0
2012-03-16 15:05:00,160.97,161.02,160.94,161.01,121000.0,160.97,161.02,160.94,161.01,121000.0
2012-03-16 15:10:00,161.02,161.14,161.01,161.11,157000.0,161.02,161.14,161.01,161.11,157000.0
2012-03-16 15:15:00,161.11,161.13,161.06,161.11,135200.0,161.11,161.13,161.06,161.11,135200.0
2012-03-16 15:20:00,161.1,161.19,161.06,161.15,175000.0,161.1,161.19,161.06,161.15,175000.0
2012-03-16 15:25:00,161.16,161.2,161.09,161.11,215400.0,161.16,161.2,161.09,161.11,215400.0
2012-03-16 15:30:00,161.11,161.17,161.07,161.07,102500.0,161.11,161.17,161.07,161.07,102500.0
2012-03-16 15:35:00,161.07,161.21,161.06,161.2,214000.0,161.07,161.21,161.06,161.2,214000.0
2012-03-16 15:40:00,161.19,161.25,161.17,161.21,355000.0,161.19,161.25,161.17,161.21,355000.0
2012-03-16 15:45:00,161.21,161.25,161.16,161.22,188400.0,161.21,161.25,161.16,161.22,188400.0
2012-03-16 15:50:00,161.22,161.26,161.12,161.19,237000.0,161.22,161.26,161.12,161.19,237000.0
2012-03-16 15:55:00,161.2,161.35,161.12,161.32,542800.0,161.2,161.35,161.12,161.32,542800.0
2012-03-19 09:30:00,160.85,160.97,160.72,160.91,270600.0,160.85,160.97,160.72,160.91,270600.0
2012-03-19 09:35:00,160.95,161.15,160.9,161.14,205400.0,160.95,161.15,160.9,161.14,205400.0
2012-03-19 09:40:00,161.14,161.2,161.03,161.09,108400.0,161.14,161.2,161.03,161.09,108400.0
2012-03-19 09:45:00,161.1,161.14,161.03,161.14,79100.0,161.1,161.14,161.03,161.14,79100.0
2012-03-19 09:50:00,161.15,161.16,160.83,160.9,188900.0,161.15,161.16,160.83,160.9,188900.0
2012-03-19 09:55:00,160.9,161.07,160.87,161.0,74300.0,160.9,161.07,160.87,161.0,74300.0
2012-03-19 10:00:00,160.98,161.12,160.86,161.08,67300.0,160.98,161.12,160.86,161.08,67300.0
2012-03-19 10:05:00,161.09,161.11,160.75,160.83,88500.0,161.09,161.11,160.75,160.83,88500.0
2012-03-19 10:10:00,160.84,160.95,160.8,160.88,99400.0,160.84,160.95,160.8,160.88,99400.0
2012-03-19 10:15:00,160.9,161.17,160.87,161.1,135400.0,160.9,161.17,160.87,161.1,135400.0
2012-03-19 10:20:00,161.11,161.2,160.9,161.11,349400.0,161.11,161.2,160.9,161.11,349400.0
2012-03-19 10:25:00,161.1,161.22,161.07,161.11,186000.0,161.1,161.22,161.07,161.11,186000.0
2012-03-19 10:30:00,161.1,161.21,161.04,161.11,146200.0,161.1,161.21,161.04,161.11,146200.0
2012-03-19 10:35:00,161.1,161.14,160.95,161.08,99600.0,161.1,161.14,160.95,161.08,99600.0
2012-03-19 10:40:00,161.06,161.55,161.06,161.47,212800.0,161.06,161.55,161.06,161.47,212800.0
2012-03-19 10:45:00,161.45,161.67,161.43,161.53,357000.0,161.45,161.67,161.43,161.53,357000.0
2012-03-19 10:50:00,161.52,161.63,161.51,161.52,123200.0,161.52,161.63,161.51,161.52,123200.0
2012-03-19 10:55:00,161.52,161.57,161.38,161.42,73600.0,161.52,161.57,161.38,161.42,73600.0
2012-03-19 11:00:00,161.43,161.61,161.35,161.61,138000.0,161.43,161.61,161.35,161.61,138000.0
2012-03-19 11:05:00,161.6,162.0,161.57,161.67,342400.0,161.6,162.0,161.57,161.67,342400.0
2012-03-19 11:10:00,161.67,161.79,161.5,161.54,91500.0,161.67,161.79,161.5,161.54,91500.0
2012-03-19 11:15:00,161.57,161.79,161.56,161.76,62500.0,161.57,161.79,161.56,161.76,62500.0
2012-03-19 11:20:00,161.75,161.85,161.65,161.68,91800.0,161.75,161.85,161.65,161.68,91800.0
2012-03-19 11:25:00,161.68,162.3,161.68,162.12,395100.0,161.68,162.3,161.68,162.12,395100.0
2012-03-19 11:30:00,162.14,162.16,161.98,162.0,147500.0,162.14,162.16,161.98,162.0,147500.0
2012-03-19 11:35:00,161.99,162.13,161.95,162.0,74200.0,161.99,162.13,161.95,162.0,74200.0
2012-03-19 11:40:00,162.0,162.01,161.89,161.97,86900.0,162.0,162.01,161.89,161.97,86900.0
2012-03-19 11:45:00,161.96,162.02,161.88,161.88,96200.0,161.96,162.02,161.88,161.88,96200.0
2012-03-19 11:50:00,161.88,161.89,161.5,161.72,142800.0,161.88,161.89,161.5,161.72,142800.0
2012-03-19 11:55:00,161.73,161.76,161.56,161.59,71500.0,161.73,161.76,161.56,161.59,71500.0
2012-03-19 12:00:00,161.62,161.69,161.57,161.58,29700.0,161.62,161.69,161.57,161.58,29700.0
2012-03-19 12:05:00,161.59,161.7,161.57,161.67,40300.0,161.59,161.7,161.57,161.67,40300.0
2012-03-19 12:10:00,161.66,161.7,161.58,161.66,56100.0,161.66,161.7,161.58,161.66,56100.0
2012-03-19 12:15:00,161.66,161.73,161.61,161.65,45100.0,161.66,161.73,161.61,161.65,45100.0
2012-03-19 12:20:00,161.64,161.69,161.55,161.57,51400.0,161.64,161.69,161.55,161.57,51400.0
2012-03-19 12:25:00,161.56,161.68,161.53,161.67,29800.0,161.56,161.68,161.53,161.67,29800.0
2012-03-19 12:30:00,161.68,161.78,161.65,161.74,33600.0,161.68,161.78,161.65,161.74,33600.0
2012-03-19 12:35:00,161.76,161.76,161.63,161.65,49500.0,161.76,161.76,161.63,161.65,49500.0
2012-03-19 12:40:00,161.66,161.69,161.58,161.59,61400.0,161.66,161.69,161.58,161.59,61400.0
2012-03-19 12:45:00,161.6,161.61,161.52,161.58,29900.0,161.6,161.61,161.52,161.58,29900.0
2012-03-19 12:50:00,161.58,161.61,161.54,161.56,29800.0,161.58,161.61,161.54,161.56,29800.0
2012-03-19 12:55:00,161.56,161.8,161.56,161.77,69100.0,161.56,161.8,161.56,161.77,69100.0
2012-03-19 13:00:00,161.8,161.84,161.74,161.77,70000.0,161.8,161.84,161.74,161.77,70000.0
2012-03-19 13:05:00,161.76,161.78,161.68,161.76,48900.0,161.76,161.78,161.68,161.76,48900.0
2012-03-19 13:10:00,161.74,161.85,161.72,161.79,35700.0,161.74,161.85,161.72,161.79,35700.0
2012-03-19 13:15:00,161.8,161.83,161.76,161.82,138100.0,161.8,161.83,161.76,161.82,138100.0
2012-03-19 13:20:00,161.82,162.05,161.79,161.92,104500.0,161.82,162.05,161.79,161.92,104500.0
2012-03-19 13:25:00,161.92,162.03,161.92,162.01,50100.0,161.92,162.03,161.92,162.01,50100.0
2012-03-19 13:30:00,162.02,162.04,161.89,161.91,55000.0,162.02,162.04,161.89,161.91,55000.0
2012-03-19 13:35:00,161.91,161.98,161.79,161.91,93100.0,161.91,161.98,161.79,161.91,93100.0
2012-03-19 13:40:00,161.9,161.92,161.84,161.91,39400.0,161.9,161.92,161.84,161.91,39400.0
2012-03-19 13:45:00,161.91,161.92,161.81,161.88,62100.0,161.91,161.92,161.81,161.88,62100.0
2012-03-19 13:50:00,161.87,161.88,161.74,161.75,43200.0,161.87,161.88,161.74,161.75,43200.0
2012-03-19 13:55:00,161.75,161.82,161.7,161.73,87400.0,161.75,161.82,161.7,161.73,87400.0
2012-03-19 14:00:00,161.74,161.76,161.64,161.7,39600.0,161.74,161.76,161.64,161.7,39600.0
2012-03-19 14:05:00,161.69,161.76,161.67,161.72,44800.0,161.69,161.76,161.67,161.72,44800.0
2012-03-19 14:10:00,161.74,161.78,161.6,161.71,75500.0,161.74,161.78,161.6,161.71,75500.0
2012-03-19 14:15:00,161.73,161.76,161.57,161.58,49600.0,161.73,161.76,161.57,161.58,49600.0
2012-03-19 14:20:00,161.58,161.61,161.42,161.56,198600.0,161.58,161.61,161.42,161.56,198600.0
2012-03-19 14:25:00,161.58,161.62,161.53,161.53,48300.0,161.58,161.62,161.53,161.53,48300.0
2012-03-19 14:30:00,161.54,161.55,161.45,161.53,48500.0,161.54,161.55,161.45,161.53,48500.0
2012-03-19 14:35:00,161.53,161.58,161.49,161.55,26300.0,161.53,161.58,161.49,161.55,26300.0
2012-03-19 14:40:00,161.54,161.71,161.53,161.68,55800.0,161.54,161.71,161.53,161.68,55800.0
2012-03-19 14:45:00,161.68,161.71,161.67,161.7,23500.0,161.68,161.71,161.67,161.7,23500.0
2012-03-19 14:50:00,161.7,161.71,161.61,161.64,46300.0,161.7,161.71,161.61,161.64,46300.0
2012-03-19 14:55:00,161.64,161.7,161.61,161.69,31700.0,161.64,161.7,161.61,161.69,31700.0
2012-03-19 15:00:00,161.7,161.77,161.68,161.69,52100.0,161.7,161.77,161.68,161.69,52100.0
2012-03-19 15:05:00,161.7,161.7,161.55,161.57,50000.0,161.7,161.7,161.55,161.57,50000.0
2012-03-19 15:10:00,161.57,161.59,161.53,161.56,81800.0,161.57,161.59,161.53,161.56,81800.0
2012-03-19 15:15:00,161.57,161.59,161.5,161.51,75300.0,161.57,161.59,161.5,161.51,75300.0
2012-03-19 15:20:00,161.51,161.54,161.48,161.52,34900.0,161.51,161.54,161.48,161.52,34900.0
2012-03-19 15:25:00,161.5,161.57,161.44,161.56,93700.0,161.5,161.57,161.44,161.56,93700.0
2012-03-19 15:30:00,161.56,161.62,161.53,161.53,78000.0,161.56,161.62,161.53,161.53,78000.0
2012-03-19 15:35:00,161.53,161.6,161.53,161.58,81300.0,161.53,161.6,161.53,161.58,81300.0
2012-03-19 15:40:00,161.58,161.59,161.49,161.51,77000.0,161.58,161.59,161.49,161.51,77000.0
2012-03-19 15:45:00,161.52,161.62,161.52,161.58,61900.0,161.52,161.62,161.52,161.58,61900.0
2012-03-19 15:50:00,161.58,161.58,161.5,161.53,92400.0,161.58,161.58,161.5,161.53,92400.0
2012-03-19 15:55:00,161.53,161.61,161.51,161.58,142400.0,161.53,161.61,161.51,161.58,142400.0
2012-03-20 09:30:00,160.2,160.23,159.92,159.96,262700.0,160.2,160.23,159.92,159.96,262700.0
2012-03-20 09:35:00,159.95,160.38,159.94,160.29,340400.0,159.95,160.38,159.94,160.29,340400.0
2012-03-20 09:40:00,160.29,160.38,160.06,160.13,124400.0,160.29,160.38,160.06,160.13,124400.0
2012-03-20 09:45:00,160.13,160.53,159.97,160.45,193700.0,160.13,160.53,159.97,160.45,193700.0
2012-03-20 09:50:00,160.44,160.64,160.38,160.55,269700.0,160.44,160.64,160.38,160.55,269700.0
2012-03-20 09:55:00,160.53,160.55,160.39,160.45,151500.0,160.53,160.55,160.39,160.45,151500.0
2012-03-20 10:00:00,160.45,160.5,160.32,160.35,171200.0,160.45,160.5,160.32,160.35,171200.0
2012-03-20 10:05:00,160.35,160.63,160.26,160.53,169300.0,160.35,160.63,160.26,160.53,169300.0
2012-03-20 10:10:00,160.53,160.62,160.47,160.48,119300.0,160.53,160.62,160.47,160.48,119300.0
2012-03-20 10:15:00,160.49,160.51,160.42,160.46,50500.0,160.49,160.51,160.42,160.46,50500.0
2012-03-20 10:20:00,160.45,160.49,160.23,160.28,155700.0,160.45,160.49,160.23,160.28,155700.0
2012-03-20 10:25:00,160.28,160.44,160.23,160.33,97900.0,160.28,160.44,160.23,160.33,97900.0
2012-03-20 10:30:00,160.35,160.36,160.24,160.33,47500.0,160.35,160.36,160.24,160.33,47500.0
2012-03-20 10:35:00,160.33,160.58,160.33,160.37,136300.0,160.33,160.58,160.33,160.37,136300.0
2012-03-20 10:40:00,160.36,160.4,160.18,160.26,147500.0,160.36,160.4,160.18,160.26,147500.0
2012-03-20 10:45:00,160.26,160.4,160.25,160.37,136600.0,160.26,160.4,160.25,160.37,136600.0
2012-03-20 10:50:00,160.37,160.84,160.33,160.81,356900.0,160.37,160.84,160.33,160.81,356900.0
2012-03-20 10:55:00,160.82,160.82,160.64,160.74,138100.0,160.82,160.82,160.64,160.74,138100.0
2012-03-20 11:00:00,160.75,161.08,160.75,160.93,276600.0,160.75,161.08,160.75,160.93,276600.0
2012-03-20 11:05:00,160.95,161.0,160.85,160.94,439500.0,160.95,161.0,160.85,160.94,439500.0
2012-03-20 11:10:00,160.93,160.93,160.81,160.82,283400.0,160.93,160.93,160.81,160.82,283400.0
2012-03-20 11:15:00,160.82,160.96,160.68,160.69,173000.0,160.82,160.96,160.68,160.69,173000.0
2012-03-20 11:20:00,160.67,160.87,160.67,160.8,60000.0,160.67,160.87,160.67,160.8,60000.0
2012-03-20 11:25:00,160.8,160.84,160.71,160.74,131300.0,160.8,160.84,160.71,160.74,131300.0
2012-03-20 11:30:00,160.74,160.85,160.69,160.72,63800.0,160.74,160.85,160.69,160.72,63800.0
2012-03-20 11:35:00,160.73,160.74,160.59,160.7,124800.0,160.73,160.74,160.59,160.7,124800.0
2012-03-20 11:40:00,160.7,160.75,160.61,160.73,52900.0,160.7,160.75,160.61,160.73,52900.0
2012-03-20 11:45:00,160.71,160.75,160.62,160.66,35200.0,160.71,160.75,160.62,160.66,35200.0
2012-03-20 11:50:00,160.65,160.66,160.58,160.62,73900.0,160.65,160.66,160.58,160.62,73900.0
2012-03-20 11:55:00,160.62,160.63,160.48,160.53,103900.0,160.62,160.63,160.48,160.53,103900.0
2012-03-20 12:00:00,160.53,160.59,160.47,160.58,71100.0,160.53,160.59,160.47,160.58,71100.0
2012-03-20 12:05:00,160.57,160.63,160.52,160.56,42100.0,160.57,160.63,160.52,160.56,42100.0
2012-03-20 12:10:00,160.56,160.65,160.49,160.49,47800.0,160.56,160.65,160.49,160.49,47800.0
2012-03-20 12:15:00,160.5,160.5,160.43,160.48,68800.0,160.5,160.5,160.43,160.48,68800.0
2012-03-20 12:20:00,160.48,160.64,160.45,160.57,113600.0,160.48,160.64,160.45,160.57,113600.0
2012-03-20 12:25:00,160.55,160.72,160.51,160.58,78800.0,160.55,160.72,160.51,160.58,78800.0
2012-03-20 12:30:00,160.61,160.67,160.58,160.67,95000.0,160.61,160.67,160.58,160.67,95000.0
2012-03-20 12:35:00,160.67,160.69,160.59,160.6,47900.0,160.67,160.69,160.59,160.6,47900.0
2012-03-20 12:40:00,160.62,160.86,160.62,160.77,197000.0,160.62,160.86,160.62,160.77,197000.0
2012-03-20 12:45:00,160.76,160.82,160.6,160.63,138900.0,160.76,160.82,160.6,160.63,138900.0
2012-03-20 12:50:00,160.64,160.74,160.64,160.74,63300.0,160.64,160.74,160.64,160.74,63300.0
2012-03-20 12:55:00,160.74,160.82,160.67,160.67,83800.0,160.74,160.82,160.67,160.67,83800.0
2012-03-20 13:00:00,160.69,160.72,160.61,160.64,49700.0,160.69,160.72,160.61,160.64,49700.0
2012-03-20 13:05:00,160.62,160.74,160.55,160.6,131400.0,160.62,160.74,160.55,160.6,131400.0
2012-03-20 13:10:00,160.59,160.72,160.56,160.61,87800.0,160.59,160.72,160.56,160.61,87800.0
2012-03-20 13:15:00,160.61,160.66,160.48,160.48,79600.0,160.61,160.66,160.48,160.48,79600.0
2012-03-20 13:20:00,160.5,160.5,160.03,160.14,246000.0,160.5,160.5,160.03,160.14,246000.0
2012-03-20 13:25:00,160.13,160.13,159.96,160.07,287900.0,160.13,160.13,159.96,160.07,287900.0
2012-03-20 13:30:00,160.06,160.13,160.04,160.13,49400.0,160.06,160.13,160.04,160.13,49400.0
2012-03-20 13:35:00,160.13,160.18,159.78,159.81,210100.0,160.13,160.18,159.78,159.81,210100.0
2012-03-20 13:40:00,159.8,159.9,159.77,159.88,109100.0,159.8,159.9,159.77,159.88,109100.0
2012-03-20 13:45:00,159.86,160.11,159.85,159.98,118000.0,159.86,160.11,159.85,159.98,118000.0
2012-03-20 13:50:00,159.98,160.05,159.9,160.01,36400.0,159.98,160.05,159.9,160.01,36400.0
2012-03-20 13:55:00,160.03,160.12,160.03,160.11,95500.0,160.03,160.12,160.03,160.11,95500.0
2012-03-20 14:00:00,160.11,160.16,160.03,160.03,57600.0,160.11,160.16,160.03,160.03,57600.0
2012-03-20 14:05:00,160.04,160.13,160.01,160.05,40300.0,160.04,160.13,160.01,160.05,40300.0
2012-03-20 14:10:00,160.05,160.14,160.03,160.14,71300.0,160.05,160.14,160.03,160.14,71300.0
2012-03-20 14:15:00,160.13,160.36,160.01,160.04,165600.0,160.13,160.36,160.01,160.04,165600.0
2012-03-20 14:20:00,160.04,160.11,160.0,160.11,63700.0,160.04,160.11,160.0,160.11,63700.0
2012-03-20 14:25:00,160.11,160.21,160.04,160.16,57600.0,160.11,160.21,160.04,160.16,57600.0
2012-03-20 14:30:00,160.16,160.17,159.89,159.98,172200.0,160.16,160.17,159.89,159.98,172200.0
2012-03-20 14:35:00,159.97,160.0,159.85,159.86,61300.0,159.97,160.0,159.85,159.86,61300.0
2012-03-20 14:40:00,159.86,160.02,159.82,160.0,74600.0,159.86,160.02,159.82,160.0,74600.0
2012-03-20 14:45:00,159.99,160.01,159.83,159.99,77200.0,159.99,160.01,159.83,159.99,77200.0
2012-03-20 14:50:00,160.0,160.03,159.81,159.93,129000.0,160.0,160.03,159.81,159.93,129000.0
2012-03-20 14:55:00,159.94,159.94,159.84,159.86,103800.0,159.94,159.94,159.84,159.86,103800.0
2012-03-20 15:00:00,159.86,160.12,159.86,160.12,158400.0,159.86,160.12,159.86,160.12,158400.0
2012-03-20 15:05:00,160.11,160.12,160.0,160.03,81900.0,160.11,160.12,160.0,160.03,81900.0
2012-03-20 15:10:00,160.04,160.28,160.02,160.22,417500.0,160.04,160.28,160.02,160.22,417500.0
2012-03-20 15:15:00,160.23,160.26,160.12,160.13,132500.0,160.23,160.26,160.12,160.13,132500.0
2012-03-20 15:20:00,160.13,160.18,160.11,160.13,61100.0,160.13,160.18,160.11,160.13,61100.0
2012-03-20 15:25:00,160.13,160.16,160.08,160.13,71100.0,160.13,160.16,160.08,160.13,71100.0
2012-03-20 15:30:00,160.14,160.2,160.07,160.19,145500.0,160.14,160.2,160.07,160.19,145500.0
2012-03-20 15:35:00,160.18,160.27,160.16,160.19,75000.0,160.18,160.27,160.16,160.19,75000.0
2012-03-20 15:40:00,160.18,160.18,160.11,160.13,84900.0,160.18,160.18,160.11,160.13,84900.0
2012-03-20 15:45:00,160.14,160.14,160.05,160.13,173700.0,160.14,160.14,160.05,160.13,173700.0
2012-03-20 15:50:00,160.12,160.19,160.1,160.14,114600.0,160.12,160.19,160.1,160.14,114600.0
2012-03-20 15:55:00,160.14,160.15,160.09,160.13,173400.0,160.14,160.15,160.09,160.13,173400.0
2012-03-21 09:30:00,160.63,160.73,160.49,160.49,87400.0,160.63,160.73,160.49,160.49,87400.0
2012-03-21 09:35:00,160.5,160.69,160.43,160.67,90600.0,160.5,160.69,160.43,160.67,90600.0
2012-03-21 09:40:00,160.69,161.05,160.69,160.85,134100.0,160.69,161.05,160.69,160.85,134100.0
2012-03-21 09:45:00,160.87,160.96,160.81,160.94,94300.0,160.87,160.96,160.81,160.94,94300.0
2012-03-21 09:50:00,160.96,160.96,160.61,160.62,98400.0,160.96,160.96,160.61,160.62,98400.0
2012-03-21 09:55:00,160.62,160.65,160.37,160.64,152200.0,160.62,160.65,160.37,160.64,152200.0
2012-03-21 10:00:00,160.69,160.88,160.44,160.84,132200.0,160.69,160.88,160.44,160.84,132200.0
2012-03-21 10:05:00,160.83,160.97,160.75,160.85,112000.0,160.83,160.97,160.75,160.85,112000.0
2012-03-21 10:10:00,160.84,161.43,160.79,161.3,463700.0,160.84,161.43,160.79,161.3,463700.0
2012-03-21 10:15:00,161.27,161.48,161.16,161.16,256800.0,161.27,161.48,161.16,161.16,256800.0
2012-03-21 10:20:00,161.16,161.2,161.08,161.14,180500.0,161.16,161.2,161.08,161.14,180500.0
2012-03-21 10:25:00,161.14,161.14,160.86,160.95,126500.0,161.14,161.14,160.86,160.95,126500.0
2012-03-21 10:30:00,160.96,161.02,160.86,160.87,57800.0,160.96,161.02,160.86,160.87,57800.0
2012-03-21 10:35:00,160.87,161.0,160.86,160.92,64200.0,160.87,161.0,160.86,160.92,64200.0
2012-03-21 10:40:00,160.91,160.91,160.72,160.82,58600.0,160.91,160.91,160.72,160.82,58600.0
2012-03-21 10:45:00,160.84,160.84,160.67,160.79,62800.0,160.84,160.84,160.67,160.79,62800.0
2012-03-21 10:50:00,160.76,160.85,160.69,160.69,75000.0,160.76,160.85,160.69,160.69,75000.0
2012-03-21 10:55:00,160.69,160.73,160.2,160.49,279100.0,160.69,160.73,160.2,160.49,279100.0
2012-03-21 11:00:00,160.48,160.48,160.2,160.35,134800.0,160.48,160.48,160.2,160.35,134800.0
2012-03-21 11:05:00,160.35,160.49,160.3,160.4,48700.0,160.35,160.49,160.3,160.4,48700.0
2012-03-21 11:10:00,160.39,160.55,160.32,160.4,83600.0,160.39,160.55,160.32,160.4,83600.0
2012-03-21 11:15:00,160.37,160.61,160.15,160.5,149800.0,160.37,160.61,160.15,160.5,149800.0
2012-03-21 11:20:00,160.49,160.58,160.34,160.46,42800.0,160.49,160.58,160.34,160.46,42800.0
2012-03-21 11:25:00,160.46,160.61,160.41,160.59,29500.0,160.46,160.61,160.41,160.59,29500.0
2012-03-21 11:30:00,160.61,160.61,160.5,160.6,54700.0,160.61,160.61,160.5,160.6,54700.0
2012-03-21 11:35:00,160.59,160.8,160.55,160.75,103300.0,160.59,160.8,160.55,160.75,103300.0
2012-03-21 11:40:00,160.73,160.73,160.61,160.63,27100.0,160.73,160.73,160.61,160.63,27100.0
2012-03-21 11:45:00,160.64,160.73,160.53,160.59,56800.0,160.64,160.73,160.53,160.59,56800.0
2012-03-21 11:50:00,160.59,160.73,160.58,160.67,28800.0,160.59,160.73,160.58,160.67,28800.0
2012-03-21 11:55:00,160.67,160.67,160.51,160.56,32100.0,160.67,160.67,160.51,160.56,32100.0
2012-03-21 12:00:00,160.59,160.72,160.54,160.59,33100.0,160.59,160.72,160.54,160.59,33100.0
2012-03-21 12:05:00,160.58,160.68,160.48,160.62,52500.0,160.58,160.68,160.48,160.62,52500.0
2012-03-21 12:10:00,160.64,160.79,160.59,160.72,37700.0,160.64,160.79,160.59,160.72,37700.0
2012-03-21 12:15:00,160.71,160.73,160.63,160.64,85500.0,160.71,160.73,160.63,160.64,85500.0
2012-03-21 12:20:00,160.64,160.7,160.64,160.66,37000.0,160.64,160.7,160.64,160.66,37000.0
2012-03-21 12:25:00,160.66,160.67,160.58,160.65,31100.0,160.66,160.67,160.58,160.65,31100.0
2012-03-21 12:30:00,160.63,160.71,160.61,160.62,17900.0,160.63,160.71,160.61,160.62,17900.0
2012-03-21 12:35:00,160.56,160.66,160.51,160.64,38600.0,160.56,160.66,160.51,160.64,38600.0
2012-03-21 12:40:00,160.63,160.7,160.49,160.52,99800.0,160.63,160.7,160.49,160.52,99800.0
2012-03-21 12:45:00,160.5,160.63,160.35,160.54,147800.0,160.5,160.63,160.35,160.54,147800.0
2012-03-21 12:50:00,160.52,160.53,160.38,160.45,113000.0,160.52,160.53,160.38,160.45,113000.0
2012-03-21 12:55:00,160.44,160.45,160.29,160.33,39200.0,160.44,160.45,160.29,160.33,39200.0
2012-03-21 13:00:00,160.33,160.39,160.27,160.27,54600.0,160.33,160.39,160.27,160.27,54600.0
2012-03-21 13:05:00,160.26,160.4,160.21,160.37,52800.0,160.26,160.4,160.21,160.37,52800.0
2012-03-21 13:10:00,160.39,160.4,160.28,160.33,45400.0,160.39,160.4,160.28,160.33,45400.0
2012-03-21 13:15:00,160.35,160.45,160.33,160.39,66000.0,160.35,160.45,160.33,160.39,66000.0
2012-03-21 13:20:00,160.39,160.44,160.36,160.41,47500.0,160.39,160.44,160.36,160.41,47500.0
2012-03-21 13:25:00,160.41,160.46,160.32,160.36,42000.0,160.41,160.46,160.32,160.36,42000.0
2012-03-21 13:30:00,160.38,160.39,160.25,160.36,56200.0,160.38,160.39,160.25,160.36,56200.0
2012-03-21 13:35:00,160.39,160.41,160.26,160.37,15300.0,160.39,160.41,160.26,160.37,15300.0
2012-03-21 13:40:00,160.38,160.44,160.36,160.42,64800.0,160.38,160.44,160.36,160.42,64800.0
2012-03-21 13:45:00,160.42,160.49,160.39,160.45,34700.0,160.42,160.49,160.39,160.45,34700.0
2012-03-21 13:50:00,160.47,160.49,160.37,160.42,41400.0,160.47,160.49,160.37,160.42,41400.0
2012-03-21 13:55:00,160.42,160.43,160.36,160.42,24300.0,160.42,160.43,160.36,160.42,24300.0
2012-03-21 14:00:00,160.43,160.51,160.43,160.44,15600.0,160.43,160.51,160.43,160.44,15600.0
2012-03-21 14:05:00,160.47,160.49,160.39,160.49,18000.0,160.47,160.49,160.39,160.49,18000.0
2012-03-21 14:10:00,160.46,160.57,160.45,160.55,41400.0,160.46,160.57,160.45,160.55,41400.0
2012-03-21 14:15:00,160.56,160.66,160.56,160.6,68000.0,160.56,160.66,160.56,160.6,68000.0
2012-03-21 14:20:00,160.62,160.65,160.58,160.61,33100.0,160.62,160.65,160.58,160.61,33100.0
2012-03-21 14:25:00,160.6,160.62,160.53,160.58,66400.0,160.6,160.62,160.53,160.58,66400.0
2012-03-21 14:30:00,160.59,160.62,160.5,160.56,48000.0,160.59,160.62,160.5,160.56,48000.0
2012-03-21 14:35:00,160.56,160.59,160.43,160.47,34700.0,160.56,160.59,160.43,160.47,34700.0
2012-03-21 14:40:00,160.47,160.54,160.45,160.5,27700.0,160.47,160.54,160.45,160.5,27700.0
2012-03-21 14:45:00,160.5,160.6,160.45,160.6,37100.0,160.5,160.6,160.45,160.6,37100.0
2012-03-21 14:50:00,160.6,160.6,160.51,160.53,15900.0,160.6,160.6,160.51,160.53,15900.0
2012-03-21 14:55:00,160.52,160.58,160.41,160.46,94600.0,160.52,160.58,160.41,160.46,94600.0
2012-03-21 15:00:00,160.44,160.5,160.42,160.43,47200.0,160.44,160.5,160.42,160.43,47200.0
2012-03-21 15:05:00,160.42,160.5,160.42,160.46,59500.0,160.42,160.5,160.42,160.46,59500.0
2012-03-21 15:10:00,160.46,160.51,160.38,160.39,50900.0,160.46,160.51,160.38,160.39,50900.0
2012-03-21 15:15:00,160.4,160.44,160.35,160.42,29700.0,160.4,160.44,160.35,160.42,29700.0
2012-03-21 15:20:00,160.42,160.47,160.4,160.4,22400.0,160.42,160.47,160.4,160.4,22400.0
2012-03-21 15:25:00,160.4,160.43,160.38,160.41,77100.0,160.4,160.43,160.38,160.41,77100.0
2012-03-21 15:30:00,160.41,160.5,160.4,160.48,43200.0,160.41,160.5,160.4,160.48,43200.0
2012-03-21 15:35:00,160.47,160.47,160.38,160.39,42100.0,160.47,160.47,160.38,160.39,42100.0
2012-03-21 15:40:00,160.39,160.45,160.37,160.39,78100.0,160.39,160.45,160.37,160.39,78100.0
2012-03-21 15:45:00,160.39,160.44,160.34,160.35,92000.0,160.39,160.44,160.34,160.35,92000.0
2012-03-21 15:50:00,160.37,160.41,160.35,160.38,119000.0,160.37,160.41,160.35,160.38,119000.0
2012-03-21 15:55:00,160.36,160.37,160.2,160.23,398600.0,160.36,160.37,160.2,160.23,398600.0
2012-03-22 09:30:00,158.2,158.61,158.13,158.5,459600.0,158.2,158.61,158.13,158.5,459600.0
2012-03-22 09:35:00,158.5,158.65,158.45,158.58,164700.0,158.5,158.65,158.45,158.58,164700.0
2012-03-22 09:40:00,158.56,158.66,158.32,158.38,190200.0,158.56,158.66,158.32,158.38,190200.0
2012-03-22 09:45:00,158.39,158.68,158.33,158.57,330400.0,158.39,158.68,158.33,158.57,330400.0
2012-03-22 09:50:00,158.6,158.65,158.37,158.44,129200.0,158.6,158.65,158.37,158.44,129200.0
2012-03-22 09:55:00,158.43,158.5,158.3,158.47,120100.0,158.43,158.5,158.3,158.47,120100.0
2012-03-22 10:00:00,158.46,158.76,158.31,158.69,323900.0,158.46,158.76,158.31,158.69,323900.0
2012-03-22 10:05:00,158.71,158.72,158.42,158.43,135700.0,158.71,158.72,158.42,158.43,135700.0
2012-03-22 10:10:00,158.43,158.55,158.33,158.39,156100.0,158.43,158.55,158.33,158.39,156100.0
2012-03-22 10:15:00,158.37,158.62,158.22,158.52,255300.0,158.37,158.62,158.22,158.52,255300.0
2012-03-22 10:20:00,158.5,158.73,158.49,158.68,119100.0,158.5,158.73,158.49,158.68,119100.0
2012-03-22 10:25:00,158.67,158.9,158.59,158.75,225900.0,158.67,158.9,158.59,158.75,225900.0
2012-03-22 10:30:00,158.75,158.93,158.66,158.86,187200.0,158.75,158.93,158.66,158.86,187200.0
2012-03-22 10:35:00,158.87,159.29,158.78,159.1,335700.0,158.87,159.29,158.78,159.1,335700.0
2012-03-22 10:40:00,159.09,159.2,158.97,159.04,181600.0,159.09,159.2,158.97,159.04,181600.0
2012-03-22 10:45:00,159.05,159.11,158.84,158.88,124100.0,159.05,159.11,158.84,158.88,124100.0
2012-03-22 10:50:00,158.89,159.05,158.85,159.0,153700.0,158.89,159.05,158.85,159.0,153700.0
2012-03-22 10:55:00,159.0,159.11,158.99,159.03,81000.0,159.0,159.11,158.99,159.03,81000.0
2012-03-22 11:00:00,159.02,159.03,158.87,158.91,137800.0,159.02,159.03,158.87,158.91,137800.0
2012-03-22 11:05:00,158.9,158.98,158.8,158.82,99900.0,158.9,158.98,158.8,158.82,99900.0
2012-03-22 11:10:00,158.83,159.01,158.78,158.96,196300.0,158.83,159.01,158.78,158.96,196300.0
2012-03-22 11:15:00,158.96,159.07,158.92,159.03,91800.0,158.96,159.07,158.92,159.03,91800.0
2012-03-22 11:20:00,159.01,159.11,158.94,159.08,78100.0,159.01,159.11,158.94,159.08,78100.0
2012-03-22 11:25:00,159.1,159.14,159.01,159.02,60000.0,159.1,159.14,159.01,159.02,60000.0
2012-03-22 11:30:00,159.02,159.6,159.0,159.45,416600.0,159.02,159.6,159.0,159.45,416600.0
2012-03-22 11:35:00,159.44,159.46,159.33,159.37,143100.0,159.44,159.46,159.33,159.37,143100.0
2012-03-22 11:40:00,159.36,159.43,159.2,159.25,159700.0,159.36,159.43,159.2,159.25,159700.0
2012-03-22 11:45:00,159.26,159.33,159.24,159.25,128000.0,159.26,159.33,159.24,159.25,128000.0
2012-03-22 11:50:00,159.24,159.34,159.19,159.25,202300.0,159.24,159.34,159.19,159.25,202300.0
2012-03-22 11:55:00,159.26,159.38,159.18,159.25,111800.0,159.26,159.38,159.18,159.25,111800.0
2012-03-22 12:00:00,159.26,159.62,159.24,159.45,261900.0,159.26,159.62,159.24,159.45,261900.0
2012-03-22 12:05:00,159.44,159.47,159.3,159.37,145200.0,159.44,159.47,159.3,159.37,145200.0
2012-03-22 12:10:00,159.38,159.4,159.13,159.14,70400.0,159.38,159.4,159.13,159.14,70400.0
2012-03-22 12:15:00,159.15,159.24,159.14,159.18,58000.0,159.15,159.24,159.14,159.18,58000.0
2012-03-22 12:20:00,159.18,159.29,159.16,159.16,36700.0,159.18,159.29,159.16,159.16,36700.0
2012-03-22 12:25:00,159.16,159.2,159.12,159.18,54700.0,159.16,159.2,159.12,159.18,54700.0
2012-03-22 12:30:00,159.18,159.2,159.13,159.16,29800.0,159.18,159.2,159.13,159.16,29800.0
2012-03-22 12:35:00,159.15,159.22,159.12,159.14,29200.0,159.15,159.22,159.12,159.14,29200.0
2012-03-22 12:40:00,159.14,159.18,159.02,159.11,85400.0,159.14,159.18,159.02,159.11,85400.0
2012-03-22 12:45:00,159.1,159.17,159.02,159.13,51200.0,159.1,159.17,159.02,159.13,51200.0
2012-03-22 12:50:00,159.13,159.13,159.02,159.13,32700.0,159.13,159.13,159.02,159.13,32700.0
2012-03-22 12:55:00,159.13,159.28,159.13,159.23,55000.0,159.13,159.28,159.13,159.23,55000.0
2012-03-22 13:00:00,159.23,159.28,159.06,159.13,59600.0,159.23,159.28,159.06,159.13,59600.0
2012-03-22 13:05:00,159.14,159.14,158.96,158.98,111100.0,159.14,159.14,158.96,158.98,111100.0
2012-03-22 13:10:00,158.97,159.13,158.97,159.07,44500.0,158.97,159.13,158.97,159.07,44500.0
2012-03-22 13:15:00,159.07,159.2,159.06,159.19,18300.0,159.07,159.2,159.06,159.19,18300.0
2012-03-22 13:20:00,159.21,159.39,159.19,159.32,64500.0,159.21,159.39,159.19,159.32,64500.0
2012-03-22 13:25:00,159.31,159.64,159.24,159.53,161900.0,159.31,159.64,159.24,159.53,161900.0
2012-03-22 13:30:00,159.54,159.7,159.47,159.5,182900.0,159.54,159.7,159.47,159.5,182900.0
2012-03-22 13:35:00,159.51,159.7,159.48,159.55,157100.0,159.51,159.7,159.48,159.55,157100.0
2012-03-22 13:40:00,159.56,159.56,159.43,159.5,56400.0,159.56,159.56,159.43,159.5,56400.0
2012-03-22 13:45:00,159.5,159.59,159.44,159.46,74000.0,159.5,159.59,159.44,159.46,74000.0
2012-03-22 13:50:00,159.47,159.49,159.39,159.45,86000.0,159.47,159.49,159.39,159.45,86000.0
2012-03-22 13:55:00,159.46,159.56,159.44,159.5,90000.0,159.46,159.56,159.44,159.5,90000.0
2012-03-22 14:00:00,159.51,159.62,159.45,159.56,51800.0,159.51,159.62,159.45,159.56,51800.0
2012-03-22 14:05:00,159.58,159.58,159.51,159.52,57000.0,159.58,159.58,159.51,159.52,57000.0
2012-03-22 14:10:00,159.53,159.57,159.45,159.49,104600.0,159.53,159.57,159.45,159.49,104600.0
2012-03-22 14:15:00,159.49,159.51,159.4,159.42,89300.0,159.49,159.51,159.4,159.42,89300.0
2012-03-22 14:20:00,159.44,159.52,159.42,159.48,56400.0,159.44,159.52,159.42,159.48,56400.0
2012-03-22 14:25:00,159.53,159.6,159.49,159.56,66400.0,159.53,159.6,159.49,159.56,66400.0
2012-03-22 14:30:00,159.55,159.57,159.47,159.48,47700.0,159.55,159.57,159.47,159.48,47700.0
2012-03-22 14:35:00,159.49,159.56,159.47,159.54,52600.0,159.49,159.56,159.47,159.54,52600.0
2012-03-22 14:40:00,159.55,159.57,159.49,159.54,76800.0,159.55,159.57,159.49,159.54,76800.0
2012-03-22 14:45:00,159.53,159.54,159.47,159.54,42400.0,159.53,159.54,159.47,159.54,42400.0
2012-03-22 14:50:00,159.54,159.59,159.49,159.56,101500.0,159.54,159.59,159.49,159.56,101500.0
2012-03-22 14:55:00,159.57,159.6,159.54,159.56,94100.0,159.57,159.6,159.54,159.56,94100.0
2012-03-22 15:00:00,159.56,159.65,159.54,159.56,80200.0,159.56,159.65,159.54,159.56,80200.0
2012-03-22 15:05:00,159.57,159.64,159.55,159.57,88300.0,159.57,159.64,159.55,159.57,88300.0
2012-03-22 15:10:00,159.58,159.62,159.54,159.56,114700.0,159.58,159.62,159.54,159.56,114700.0
2012-03-22 15:15:00,159.57,159.58,159.46,159.56,81300.0,159.57,159.58,159.46,159.56,81300.0
2012-03-22 15:20:00,159.56,159.65,159.47,159.65,62400.0,159.56,159.65,159.47,159.65,62400.0
2012-03-22 15:25:00,159.64,159.67,159.48,159.55,100900.0,159.64,159.67,159.48,159.55,100900.0
2012-03-22 15:30:00,159.56,159.63,159.54,159.62,88600.0,159.56,159.63,159.54,159.62,88600.0
2012-03-22 15:35:00,159.62,159.62,159.54,159.57,120200.0,159.62,159.62,159.54,159.57,120200.0
2012-03-22 15:40:00,159.57,159.65,159.53,159.56,134900.0,159.57,159.65,159.53,159.56,134900.0
2012-03-22 15:45:00,159.57,159.65,159.56,159.62,122700.0,159.57,159.65,159.56,159.62,122700.0
2012-03-22 15:50:00,159.61,159.71,159.61,159.65,202600.0,159.61,159.71,159.61,159.65,202600.0
2012-03-22 15:55:00,159.65,159.66,159.53,159.55,272300.0,159.65,159.66,159.53,159.55,272300.0
2012-03-23 09:30:00,160.9,160.92,160.68,160.76,203400.0,160.9,160.92,160.68,160.76,203400.0
2012-03-23 09:35:00,160.75,160.77,160.6,160.71,124600.0,160.75,160.77,160.6,160.71,124600.0
2012-03-23 09:40:00,160.71,160.75,160.52,160.75,112400.0,160.71,160.75,160.52,160.75,112400.0
2012-03-23 09:45:00,160.77,160.82,160.71,160.75,190500.0,160.77,160.82,160.71,160.75,190500.0
2012-03-23 09:50:00,160.76,161.05,160.69,161.04,176800.0,160.76,161.05,160.69,161.04,176800.0
2012-03-23 09:55:00,161.03,161.16,160.95,161.04,327700.0,161.03,161.16,160.95,161.04,327700.0
2012-03-23 10:00:00,161.0,161.12,160.78,160.98,210900.0,161.0,161.12,160.78,160.98,210900.0
2012-03-23 10:05:00,160.97,161.17,160.92,160.95,251900.0,160.97,161.17,160.92,160.95,251900.0
2012-03-23 10:10:00,160.94,161.42,160.93,161.33,624500.0,160.94,161.42,160.93,161.33,624500.0
2012-03-23 10:15:00,161.32,161.37,161.08,161.15,271900.0,161.32,161.37,161.08,161.15,271900.0
2012-03-23 10:20:00,161.16,161.31,161.12,161.26,127900.0,161.16,161.31,161.12,161.26,127900.0
2012-03-23 10:25:00,161.26,161.65,161.21,161.48,452300.0,161.26,161.65,161.21,161.48,452300.0
2012-03-23 10:30:00,161.48,161.52,161.32,161.43,230500.0,161.48,161.52,161.32,161.43,230500.0
2012-03-23 10:35:00,161.41,161.41,161.26,161.31,102600.0,161.41,161.41,161.26,161.31,102600.0
2012-03-23 10:40:00,161.33,161.46,161.33,161.35,126900.0,161.33,161.46,161.33,161.35,126900.0
2012-03-23 10:45:00,161.36,161.37,161.26,161.34,92500.0,161.36,161.37,161.26,161.34,92500.0
2012-03-23 10:50:00,161.35,161.46,161.33,161.36,137200.0,161.35,161.46,161.33,161.36,137200.0
2012-03-23 10:55:00,161.39,161.53,161.35,161.49,82200.0,161.39,161.53,161.35,161.49,82200.0
2012-03-23 11:00:00,161.51,161.68,161.5,161.59,247500.0,161.51,161.68,161.5,161.59,247500.0
2012-03-23 11:05:00,161.59,161.88,161.58,161.69,260400.0,161.59,161.88,161.58,161.69,260400.0
2012-03-23 11:10:00,161.69,161.69,161.55,161.6,79600.0,161.69,161.69,161.55,161.6,79600.0
2012-03-23 11:15:00,161.61,161.74,161.61,161.69,130300.0,161.61,161.74,161.61,161.69,130300.0
2012-03-23 11:20:00,161.68,161.71,161.55,161.6,224600.0,161.68,161.71,161.55,161.6,224600.0
2012-03-23 11:25:00,161.64,161.7,161.61,161.67,159600.0,161.64,161.7,161.61,161.67,159600.0
2012-03-23 11:30:00,161.68,161.77,161.67,161.71,70700.0,161.68,161.77,161.67,161.71,70700.0
2012-03-23 11:35:00,161.69,161.73,161.62,161.64,45400.0,161.69,161.73,161.62,161.64,45400.0
2012-03-23 11:40:00,161.62,161.65,161.54,161.6,76100.0,161.62,161.65,161.54,161.6,76100.0
2012-03-23 11:45:00,161.6,161.71,161.54,161.7,54000.0,161.6,161.71,161.54,161.7,54000.0
2012-03-23 11:50:00,161.69,161.76,161.62,161.75,43000.0,161.69,161.76,161.62,161.75,43000.0
2012-03-23 11:55:00,161.78,161.87,161.74,161.78,104200.0,161.78,161.87,161.74,161.78,104200.0
2012-03-23 12:00:00,161.77,161.8,161.63,161.64,239800.0,161.77,161.8,161.63,161.64,239800.0
2012-03-23 12:05:00,161.63,161.63,161.45,161.61,177400.0,161.63,161.63,161.45,161.61,177400.0
2012-03-23 12:10:00,161.61,161.62,161.53,161.57,77500.0,161.61,161.62,161.53,161.57,77500.0
2012-03-23 12:15:00,161.57,161.63,161.3,161.35,195000.0,161.57,161.63,161.3,161.35,195000.0
2012-03-23 12:20:00,161.37,161.39,161.15,161.2,98300.0,161.37,161.39,161.15,161.2,98300.0
2012-03-23 12:25:00,161.18,161.38,161.15,161.25,103600.0,161.18,161.38,161.15,161.25,103600.0
2012-03-23 12:30:00,161.26,161.31,161.25,161.28,79700.0,161.26,161.31,161.25,161.28,79700.0
2012-03-23 12:35:00,161.29,161.31,161.22,161.3,70100.0,161.29,161.31,161.22,161.3,70100.0
2012-03-23 12:40:00,161.31,161.47,161.3,161.39,67900.0,161.31,161.47,161.3,161.39,67900.0
2012-03-23 12:45:00,161.4,161.42,161.29,161.31,52000.0,161.4,161.42,161.29,161.31,52000.0
2012-03-23 12:50:00,161.32,161.46,161.23,161.42,80300.0,161.32,161.46,161.23,161.42,80300.0
2012-03-23 12:55:00,161.43,161.62,161.43,161.51,191100.0,161.43,161.62,161.43,161.51,191100.0
2012-03-23 13:00:00,161.51,161.61,161.38,161.38,79900.0,161.51,161.61,161.38,161.38,79900.0
2012-03-23 13:05:00,161.37,161.47,161.36,161.43,42100.0,161.37,161.47,161.36,161.43,42100.0
2012-03-23 13:10:00,161.42,161.42,161.35,161.38,43200.0,161.42,161.42,161.35,161.38,43200.0
2012-03-23 13:15:00,161.39,161.49,161.38,161.45,70200.0,161.39,161.49,161.38,161.45,70200.0
2012-03-23 13:20:00,161.46,161.53,161.42,161.43,82900.0,161.46,161.53,161.42,161.43,82900.0
2012-03-23 13:25:00,161.44,161.55,161.37,161.54,85500.0,161.44,161.55,161.37,161.54,85500.0
2012-03-23 13:30:00,161.54,161.6,161.53,161.54,109400.0,161.54,161.6,161.53,161.54,109400.0
2012-03-23 13:35:00,161.55,161.61,161.53,161.6,32200.0,161.55,161.61,161.53,161.6,32200.0
2012-03-23 13:40:00,161.61,161.68,161.61,161.68,64200.0,161.61,161.68,161.61,161.68,64200.0
2012-03-23 13:45:00,161.69,161.7,161.67,161.68,36200.0,161.69,161.7,161.67,161.68,36200.0
2012-03-23 13:50:00,161.69,161.74,161.67,161.69,63300.0,161.69,161.74,161.67,161.69,63300.0
2012-03-23 13:55:00,161.69,161.71,161.62,161.66,41300.0,161.69,161.71,161.62,161.66,41300.0
2012-03-23 14:00:00,161.67,161.7,161.62,161.62,40000.0,161.67,161.7,161.62,161.62,40000.0
2012-03-23 14:05:00,161.63,161.66,161.6,161.64,50500.0,161.63,161.66,161.6,161.64,50500.0
2012-03-23 14:10:00,161.65,161.67,161.62,161.66,10000.0,161.65,161.67,161.62,161.66,10000.0
2012-03-23 14:15:00,161.67,161.69,161.63,161.64,66900.0,161.67,161.69,161.63,161.64,66900.0
2012-03-23 14:20:00,161.64,161.68,161.63,161.67,33800.0,161.64,161.68,161.63,161.67,33800.0
2012-03-23 14:25:00,161.68,161.69,161.66,161.66,16700.0,161.68,161.69,161.66,161.66,16700.0
2012-03-23 14:30:00,161.65,161.69,161.65,161.67,92700.0,161.65,161.69,161.65,161.67,92700.0
2012-03-23 14:35:00,161.67,161.67,161.63,161.66,21600.0,161.67,161.67,161.63,161.66,21600.0
2012-03-23 14:40:00,161.66,161.67,161.62,161.65,18100.0,161.66,161.67,161.62,161.65,18100.0
2012-03-23 14:45:00,161.65,161.77,161.65,161.76,42400.0,161.65,161.77,161.65,161.76,42400.0
2012-03-23 14:50:00,161.76,161.87,161.74,161.84,65100.0,161.76,161.87,161.74,161.84,65100.0
2012-03-23 14:55:00,161.82,161.87,161.8,161.86,39500.0,161.82,161.87,161.8,161.86,39500.0
2012-03-23 15:00:00,161.87,161.88,161.79,161.8,65700.0,161.87,161.88,161.79,161.8,65700.0
2012-03-23 15:05:00,161.81,161.83,161.78,161.83,35800.0,161.81,161.83,161.78,161.83,35800.0
2012-03-23 15:10:00,161.82,161.84,161.78,161.81,35900.0,161.82,161.84,161.78,161.81,35900.0
2012-03-23 15:15:00,161.81,161.84,161.75,161.78,91400.0,161.81,161.84,161.75,161.78,91400.0
2012-03-23 15:20:00,161.78,161.78,161.7,161.7,53600.0,161.78,161.78,161.7,161.7,53600.0
2012-03-23 15:25:00,161.7,161.71,161.67,161.67,41700.0,161.7,161.71,161.67,161.67,41700.0
2012-03-23 15:30:00,161.68,161.7,161.63,161.67,66600.0,161.68,161.7,161.63,161.67,66600.0
2012-03-23 15:35:00,161.67,161.7,161.65,161.68,41100.0,161.67,161.7,161.65,161.68,41100.0
2012-03-23 15:40:00,161.68,161.71,161.61,161.61,61000.0,161.68,161.71,161.61,161.61,61000.0
2012-03-23 15:45:00,161.61,161.63,161.55,161.56,108400.0,161.61,161.63,161.55,161.56,108400.0
2012-03-23 15:50:00,161.55,161.57,161.53,161.55,151100.0,161.55,161.57,161.53,161.55,151100.0
2012-03-23 15:55:00,161.55,161.58,161.51,161.54,282400.0,161.55,161.58,161.51,161.54,282400.0
2012-03-26 09:30:00,163.17,163.36,163.1,163.28,280100.0,163.17,163.36,163.1,163.28,280100.0
2012-03-26 09:35:00,163.28,163.3,163.1,163.15,215000.0,163.28,163.3,163.1,163.15,215000.0
2012-03-26 09:40:00,163.12,163.15,162.99,163.09,157200.0,163.12,163.15,162.99,163.09,157200.0
2012-03-26 09:45:00,163.06,163.18,163.04,163.06,79600.0,163.06,163.18,163.04,163.06,79600.0
2012-03-26 09:50:00,163.05,163.1,162.95,162.99,56800.0,163.05,163.1,162.95,162.99,56800.0
2012-03-26 09:55:00,162.98,163.15,162.98,163.15,54000.0,162.98,163.15,162.98,163.15,54000.0
2012-03-26 10:00:00,163.15,163.49,163.11,163.37,191300.0,163.15,163.49,163.11,163.37,191300.0
2012-03-26 10:05:00,163.35,163.38,163.19,163.27,91000.0,163.35,163.38,163.19,163.27,91000.0
2012-03-26 10:10:00,163.25,163.38,163.13,163.2,63800.0,163.25,163.38,163.13,163.2,63800.0
2012-03-26 10:15:00,163.16,163.24,163.11,163.15,116600.0,163.16,163.24,163.11,163.15,116600.0
2012-03-26 10:20:00,163.19,163.51,163.13,163.47,284200.0,163.19,163.51,163.13,163.47,284200.0
2012-03-26 10:25:00,163.46,163.87,163.3,163.77,371100.0,163.46,163.87,163.3,163.77,371100.0
2012-03-26 10:30:00,163.77,163.79,163.59,163.64,196200.0,163.77,163.79,163.59,163.64,196200.0
2012-03-26 10:35:00,163.65,163.76,163.64,163.69,92500.0,163.65,163.76,163.64,163.69,92500.0
2012-03-26 10:40:00,163.69,163.79,163.63,163.69,116100.0,163.69,163.79,163.63,163.69,116100.0
2012-03-26 10:45:00,163.7,163.74,163.54,163.56,84200.0,163.7,163.74,163.54,163.56,84200.0
2012-03-26 10:50:00,163.56,163.63,163.53,163.62,40800.0,163.56,163.63,163.53,163.62,40800.0
2012-03-26 10:55:00,163.61,163.83,163.59,163.78,76800.0,163.61,163.83,163.59,163.78,76800.0
2012-03-26 11:00:00,163.76,163.78,163.69,163.77,68300.0,163.76,163.78,163.69,163.77,68300.0
2012-03-26 11:05:00,163.8,163.81,163.64,163.68,78000.0,163.8,163.81,163.64,163.68,78000.0
2012-03-26 11:10:00,163.69,163.69,163.6,163.65,85700.0,163.69,163.69,163.6,163.65,85700.0
2012-03-26 11:15:00,163.63,163.66,163.6,163.63,64400.0,163.63,163.66,163.6,163.63,64400.0
2012-03-26 11:20:00,163.61,163.95,163.61,163.72,195300.0,163.61,163.95,163.61,163.72,195300.0
2012-03-26 11:25:00,163.72,163.79,163.7,163.75,38400.0,163.72,163.79,163.7,163.75,38400.0
2012-03-26 11:30:00,163.75,163.9,163.7,163.87,370400.0,163.75,163.9,163.7,163.87,370400.0
2012-03-26 11:35:00,163.89,163.95,163.76,163.82,196400.0,163.89,163.95,163.76,163.82,196400.0
2012-03-26 11:40:00,163.82,163.86,163.68,163.79,335200.0,163.82,163.86,163.68,163.79,335200.0
2012-03-26 11:45:00,163.8,163.83,163.69,163.73,221500.0,163.8,163.83,163.69,163.73,221500.0
2012-03-26 11:50:00,163.72,163.82,163.7,163.79,374600.0,163.72,163.82,163.7,163.79,374600.0
2012-03-26 11:55:00,163.79,163.82,163.71,163.73,150800.0,163.79,163.82,163.71,163.73,150800.0
2012-03-26 12:00:00,163.71,163.97,163.69,163.95,343200.0,163.71,163.97,163.69,163.95,343200.0
2012-03-26 12:05:00,163.95,164.02,163.77,163.81,308500.0,163.95,164.02,163.77,163.81,308500.0
2012-03-26 12:10:00,163.84,163.88,163.75,163.8,129600.0,163.84,163.88,163.75,163.8,129600.0
2012-03-26 12:15:00,163.8,163.86,163.72,163.81,195300.0,163.8,163.86,163.72,163.81,195300.0
2012-03-26 12:20:00,163.83,163.92,163.81,163.87,167600.0,163.83,163.92,163.81,163.87,167600.0
2012-03-26 12:25:00,163.88,163.97,163.85,163.94,125100.0,163.88,163.97,163.85,163.94,125100.0
2012-03-26 12:30:00,163.93,163.93,163.83,163.87,92100.0,163.93,163.93,163.83,163.87,92100.0
2012-03-26 12:35:00,163.86,163.86,163.75,163.79,88100.0,163.86,163.86,163.75,163.79,88100.0
2012-03-26 12:40:00,163.79,163.8,163.63,163.68,162700.0,163.79,163.8,163.63,163.68,162700.0
2012-03-26 12:45:00,163.67,163.68,163.56,163.63,114500.0,163.67,163.68,163.56,163.63,114500.0
2012-03-26 12:50:00,163.64,163.71,163.63,163.66,130300.0,163.64,163.71,163.63,163.66,130300.0
2012-03-26 12:55:00,163.67,163.68,163.55,163.63,127300.0,163.67,163.68,163.55,163.63,127300.0
2012-03-26 13:00:00,163.63,163.72,163.61,163.69,74300.0,163.63,163.72,163.61,163.69,74300.0
2012-03-26 13:05:00,163.7,163.75,163.67,163.72,30800.0,163.7,163.75,163.67,163.72,30800.0
2012-03-26 13:10:00,163.73,163.74,163.62,163.67,57000.0,163.73,163.74,163.62,163.67,57000.0
2012-03-26 13:15:00,163.66,163.77,163.63,163.71,111700.0,163.66,163.77,163.63,163.71,111700.0
2012-03-26 13:20:00,163.71,163.82,163.68,163.81,87800.0,163.71,163.82,163.68,163.81,87800.0
2012-03-26 13:25:00,163.8,163.89,163.74,163.81,115400.0,163.8,163.89,163.74,163.81,115400.0
2012-03-26 13:30:00,163.82,163.82,163.73,163.75,53300.0,163.82,163.82,163.73,163.75,53300.0
2012-03-26 13:35:00,163.76,163.77,163.66,163.72,47300.0,163.76,163.77,163.66,163.72,47300.0
2012-03-26 13:40:00,163.74,163.83,163.72,163.81,24400.0,163.74,163.83,163.72,163.81,24400.0
2012-03-26 13:45:00,163.81,163.82,163.72,163.73,62600.0,163.81,163.82,163.72,163.73,62600.0
2012-03-26 13:50:00,163.74,163.78,163.73,163.75,14200.0,163.74,163.78,163.73,163.75,14200.0
2012-03-26 13:55:00,163.75,163.77,163.73,163.76,33500.0,163.75,163.77,163.73,163.76,33500.0
2012-03-26 14:00:00,163.76,163.76,163.73,163.76,24200.0,163.76,163.76,163.73,163.76,24200.0
2012-03-26 14:05:00,163.77,163.78,163.71,163.77,33600.0,163.77,163.78,163.71,163.77,33600.0
2012-03-26 14:10:00,163.77,163.77,163.71,163.74,53600.0,163.77,163.77,163.71,163.74,53600.0
2012-03-26 14:15:00,163.73,163.76,163.72,163.75,12400.0,163.73,163.76,163.72,163.75,12400.0
2012-03-26 14:20:00,163.75,163.87,163.73,163.81,80700.0,163.75,163.87,163.73,163.81,80700.0
2012-03-26 14:25:00,163.83,163.83,163.78,163.8,20200.0,163.83,163.83,163.78,163.8,20200.0
2012-03-26 14:30:00,163.81,163.83,163.72,163.78,34900.0,163.81,163.83,163.72,163.78,34900.0
2012-03-26 14:35:00,163.79,163.83,163.72,163.82,49600.0,163.79,163.83,163.72,163.82,49600.0
2012-03-26 14:40:00,163.82,163.86,163.82,163.85,33200.0,163.82,163.86,163.82,163.85,33200.0
2012-03-26 14:45:00,163.87,163.96,163.84,163.95,53900.0,163.87,163.96,163.84,163.95,53900.0
2012-03-26 14:50:00,163.96,164.19,163.95,164.08,118200.0,163.96,164.19,163.95,164.08,118200.0
2012-03-26 14:55:00,164.1,164.15,164.07,164.07,58000.0,164.1,164.15,164.07,164.07,58000.0
2012-03-26 15:00:00,164.08,164.16,164.01,164.14,53600.0,164.08,164.16,164.01,164.14,53600.0
2012-03-26 15:05:00,164.14,164.17,164.05,164.07,49800.0,164.14,164.17,164.05,164.07,49800.0
2012-03-26 15:10:00,164.08,164.17,164.07,164.14,54400.0,164.08,164.17,164.07,164.14,54400.0
2012-03-26 15:15:00,164.14,164.15,164.09,164.14,52100.0,164.14,164.15,164.09,164.14,52100.0
2012-03-26 15:20:00,164.13,164.41,164.09,164.35,199500.0,164.13,164.41,164.09,164.35,199500.0
2012-03-26 15:25:00,164.35,164.41,164.31,164.39,80300.0,164.35,164.41,164.31,164.39,80300.0
2012-03-26 15:30:00,164.39,164.42,164.35,164.38,79400.0,164.39,164.42,164.35,164.38,79400.0
2012-03-26 15:35:00,164.37,164.47,164.35,164.42,90600.0,164.37,164.47,164.35,164.42,90600.0
2012-03-26 15:40:00,164.42,164.44,164.36,164.43,106500.0,164.42,164.44,164.36,164.43,106500.0
2012-03-26 15:45:00,164.44,164.46,164.35,164.4,192500.0,164.44,164.46,164.35,164.4,192500.0
2012-03-26 15:50:00,164.4,164.54,164.37,164.53,254300.0,164.4,164.54,164.37,164.53,254300.0
2012-03-26 15:55:00,164.53,164.53,164.35,164.4,356100.0,164.53,164.53,164.35,164.4,356100.0
2012-03-27 09:30:00,164.55,164.58,164.36,164.41,159500.0,164.55,164.58,164.36,164.41,159500.0
2012-03-27 09:35:00,164.41,164.43,164.24,164.41,98900.0,164.41,164.43,164.24,164.41,98900.0
2012-03-27 09:40:00,164.41,164.66,164.38,164.48,101900.0,164.41,164.66,164.38,164.48,101900.0
2012-03-27 09:45:00,164.5,164.7,164.49,164.56,149600.0,164.5,164.7,164.49,164.56,149600.0
2012-03-27 09:50:00,164.54,164.66,164.52,164.58,99600.0,164.54,164.66,164.52,164.58,99600.0
2012-03-27 09:55:00,164.59,164.89,164.59,164.72,226200.0,164.59,164.89,164.59,164.72,226200.0
2012-03-27 10:00:00,164.69,164.81,164.38,164.49,370400.0,164.69,164.81,164.38,164.49,370400.0
2012-03-27 10:05:00,164.5,164.54,164.34,164.49,294300.0,164.5,164.54,164.34,164.49,294300.0
2012-03-27 10:10:00,164.49,164.65,164.49,164.52,161500.0,164.49,164.65,164.49,164.52,161500.0
2012-03-27 10:15:00,164.52,164.55,164.38,164.44,154800.0,164.52,164.55,164.38,164.44,154800.0
2012-03-27 10:20:00,164.43,164.46,164.34,164.36,68600.0,164.43,164.46,164.34,164.36,68600.0
2012-03-27 10:25:00,164.36,164.36,164.19,164.23,154800.0,164.36,164.36,164.19,164.23,154800.0
2012-03-27 10:30:00,164.23,164.42,164.18,164.27,77400.0,164.23,164.42,164.18,164.27,77400.0
2012-03-27 10:35:00,164.28,164.45,164.18,164.26,115400.0,164.28,164.45,164.18,164.26,115400.0
2012-03-27 10:40:00,164.24,164.27,163.87,163.99,280700.0,164.24,164.27,163.87,163.99,280700.0
2012-03-27 10:45:00,163.97,164.03,163.93,163.97,100300.0,163.97,164.03,163.93,163.97,100300.0
2012-03-27 10:50:00,163.95,163.95,163.72,163.95,208300.0,163.95,163.95,163.72,163.95,208300.0
2012-03-27 10:55:00,163.92,163.97,163.79,163.8,58800.0,163.92,163.97,163.79,163.8,58800.0
2012-03-27 11:00:00,163.79,163.95,163.74,163.85,69400.0,163.79,163.95,163.74,163.85,69400.0
2012-03-27 11:05:00,163.86,163.86,163.23,163.53,416300.0,163.86,163.86,163.23,163.53,416300.0
2012-03-27 11:10:00,163.5,163.59,163.42,163.51,104500.0,163.5,163.59,163.42,163.51,104500.0
2012-03-27 11:15:00,163.53,163.6,163.46,163.56,83800.0,163.53,163.6,163.46,163.56,83800.0
2012-03-27 11:20:00,163.57,163.65,163.53,163.58,46800.0,163.57,163.65,163.53,163.58,46800.0
2012-03-27 11:25:00,163.55,163.62,163.4,163.59,114300.0,163.55,163.62,163.4,163.59,114300.0
2012-03-27 11:30:00,163.59,163.69,163.57,163.68,70900.0,163.59,163.69,163.57,163.68,70900.0
2012-03-27 11:35:00,163.68,163.75,163.61,163.72,77500.0,163.68,163.75,163.61,163.72,77500.0
2012-03-27 11:40:00,163.71,163.76,163.64,163.7,53100.0,163.71,163.76,163.64,163.7,53100.0
2012-03-27 11:45:00,163.67,163.74,163.66,163.68,24900.0,163.67,163.74,163.66,163.68,24900.0
2012-03-27 11:50:00,163.68,163.86,163.68,163.84,60700.0,163.68,163.86,163.68,163.84,60700.0
2012-03-27 11:55:00,163.83,163.94,163.81,163.87,42300.0,163.83,163.94,163.81,163.87,42300.0
2012-03-27 12:00:00,163.86,163.91,163.8,163.81,62800.0,163.86,163.91,163.8,163.81,62800.0
2012-03-27 12:05:00,163.81,163.85,163.64,163.66,351100.0,163.81,163.85,163.64,163.66,351100.0
2012-03-27 12:10:00,163.64,163.73,163.63,163.71,302500.0,163.64,163.73,163.63,163.71,302500.0
2012-03-27 12:15:00,163.71,163.78,163.67,163.71,119200.0,163.71,163.78,163.67,163.71,119200.0
2012-03-27 12:20:00,163.72,163.75,163.66,163.67,44500.0,163.72,163.75,163.66,163.67,44500.0
2012-03-27 12:25:00,163.66,163.7,163.6,163.66,32000.0,163.66,163.7,163.6,163.66,32000.0
2012-03-27 12:30:00,163.65,163.72,163.61,163.63,51400.0,163.65,163.72,163.61,163.63,51400.0
2012-03-27 12:35:00,163.64,163.73,163.62,163.64,59000.0,163.64,163.73,163.62,163.64,59000.0
2012-03-27 12:40:00,163.64,163.65,163.55,163.56,67200.0,163.64,163.65,163.55,163.56,67200.0
2012-03-27 12:45:00,163.55,163.59,163.5,163.5,48400.0,163.55,163.59,163.5,163.5,48400.0
2012-03-27 12:50:00,163.52,163.61,163.51,163.61,43900.0,163.52,163.61,163.51,163.61,43900.0
2012-03-27 12:55:00,163.61,163.66,163.55,163.64,30100.0,163.61,163.66,163.55,163.64,30100.0
2012-03-27 13:00:00,163.64,163.74,163.63,163.66,31500.0,163.64,163.74,163.63,163.66,31500.0
2012-03-27 13:05:00,163.68,163.72,163.62,163.72,20200.0,163.68,163.72,163.62,163.72,20200.0
2012-03-27 13:10:00,163.72,163.76,163.68,163.76,29400.0,163.72,163.76,163.68,163.76,29400.0
2012-03-27 13:15:00,163.75,163.75,163.6,163.61,38700.0,163.75,163.75,163.6,163.61,38700.0
2012-03-27 13:20:00,163.62,163.68,163.55,163.59,41300.0,163.62,163.68,163.55,163.59,41300.0
2012-03-27 13:25:00,163.59,163.75,163.59,163.7,30200.0,163.59,163.75,163.59,163.7,30200.0
2012-03-27 13:30:00,163.72,163.74,163.65,163.66,16100.0,163.72,163.74,163.65,163.66,16100.0
2012-03-27 13:35:00,163.65,163.74,163.62,163.74,29500.0,163.65,163.74,163.62,163.74,29500.0
2012-03-27 13:40:00,163.75,163.75,163.67,163.7,11900.0,163.75,163.75,163.67,163.7,11900.0
2012-03-27 13:45:00,163.69,163.71,163.63,163.64,47300.0,163.69,163.71,163.63,163.64,47300.0
2012-03-27 13:50:00,163.64,163.71,163.64,163.66,33700.0,163.64,163.71,163.64,163.66,33700.0
2012-03-27 13:55:00,163.66,163.73,163.65,163.72,20900.0,163.66,163.73,163.65,163.72,20900.0
2012-03-27 14:00:00,163.73,163.74,163.69,163.72,22400.0,163.73,163.74,163.69,163.72,22400.0
2012-03-27 14:05:00,163.72,163.73,163.66,163.69,32500.0,163.72,163.73,163.66,163.69,32500.0
2012-03-27 14:10:00,163.69,163.73,163.65,163.67,16300.0,163.69,163.73,163.65,163.67,16300.0
2012-03-27 14:15:00,163.67,163.7,163.65,163.69,8500.0,163.67,163.7,163.65,163.69,8500.0
2012-03-27 14:20:00,163.71,163.75,163.7,163.73,61000.0,163.71,163.75,163.7,163.73,61000.0
2012-03-27 14:25:00,163.72,163.83,163.7,163.81,51700.0,163.72,163.83,163.7,163.81,51700.0
2012-03-27 14:30:00,163.8,163.83,163.78,163.82,23000.0,163.8,163.83,163.78,163.82,23000.0
2012-03-27 14:35:00,163.8,163.85,163.61,163.7,69300.0,163.8,163.85,163.61,163.7,69300.0
2012-03-27 14:40:00,163.7,163.77,163.67,163.76,17800.0,163.7,163.77,163.67,163.76,17800.0
2012-03-27 14:45:00,163.75,163.78,163.73,163.73,21300.0,163.75,163.78,163.73,163.73,21300.0
2012-03-27 14:50:00,163.73,163.75,163.65,163.68,138100.0,163.73,163.75,163.65,163.68,138100.0
2012-03-27 14:55:00,163.71,163.77,163.68,163.75,32200.0,163.71,163.77,163.68,163.75,32200.0
2012-03-27 15:00:00,163.75,163.76,163.72,163.72,24700.0,163.75,163.76,163.72,163.72,24700.0
2012-03-27 15:05:00,163.73,163.79,163.71,163.78,27300.0,163.73,163.79,163.71,163.78,27300.0
2012-03-27 15:10:00,163.79,163.79,163.72,163.76,31900.0,163.79,163.79,163.72,163.76,31900.0
2012-03-27 15:15:00,163.76,163.77,163.59,163.61,97300.0,163.76,163.77,163.59,163.61,97300.0
2012-03-27 15:20:00,163.6,163.61,163.36,163.37,99300.0,163.6,163.61,163.36,163.37,99300.0
2012-03-27 15:25:00,163.38,163.38,163.13,163.2,406100.0,163.38,163.38,163.13,163.2,406100.0
2012-03-27 15:30:00,163.18,163.37,163.18,163.36,105800.0,163.18,163.37,163.18,163.36,105800.0
2012-03-27 15:35:00,163.36,163.36,163.26,163.31,74400.0,163.36,163.36,163.26,163.31,74400.0
2012-03-27 15:40:00,163.3,163.31,163.24,163.27,125700.0,163.3,163.31,163.24,163.27,125700.0
2012-03-27 15:45:00,163.26,163.31,163.21,163.25,178400.0,163.26,163.31,163.21,163.25,178400.0
2012-03-27 15:50:00,163.23,163.25,163.18,163.24,146200.0,163.23,163.25,163.18,163.24,146200.0
2012-03-27 15:55:00,163.23,163.28,163.21,163.22,286300.0,163.23,163.28,163.21,163.22,286300.0
2012-03-28 09:30:00,162.73,162.84,162.6,162.7,124500.0,162.73,162.84,162.6,162.7,124500.0
2012-03-28 09:35:00,162.69,162.88,162.61,162.83,82600.0,162.69,162.88,162.61,162.83,82600.0
2012-03-28 09:40:00,162.86,162.86,162.54,162.67,130000.0,162.86,162.86,162.54,162.67,130000.0
2012-03-28 09:45:00,162.69,162.85,162.64,162.66,125400.0,162.69,162.85,162.64,162.66,125400.0
2012-03-28 09:50:00,162.67,162.78,162.62,162.76,88100.0,162.67,162.78,162.62,162.76,88100.0
2012-03-28 09:55:00,162.79,162.89,162.71,162.85,141100.0,162.79,162.89,162.71,162.85,141100.0
2012-03-28 10:00:00,162.84,162.98,162.76,162.83,144100.0,162.84,162.98,162.76,162.83,144100.0
2012-03-28 10:05:00,162.83,162.92,162.79,162.85,45900.0,162.83,162.92,162.79,162.85,45900.0
2012-03-28 10:10:00,162.82,162.83,162.66,162.76,78700.0,162.82,162.83,162.66,162.76,78700.0
2012-03-28 10:15:00,162.73,162.74,162.29,162.56,241500.0,162.73,162.74,162.29,162.56,241500.0
2012-03-28 10:20:00,162.55,162.78,162.51,162.71,88000.0,162.55,162.78,162.51,162.71,88000.0
2012-03-28 10:25:00,162.72,162.84,162.57,162.74,115100.0,162.72,162.84,162.57,162.74,115100.0
2012-03-28 10:30:00,162.73,162.73,162.38,162.42,99000.0,162.73,162.73,162.38,162.42,99000.0
2012-03-28 10:35:00,162.44,162.51,162.01,162.31,391000.0,162.44,162.51,162.01,162.31,391000.0
2012-03-28 10:40:00,162.33,162.44,162.24,162.33,74300.0,162.33,162.44,162.24,162.33,74300.0
2012-03-28 10:45:00,162.32,162.41,162.21,162.31,91800.0,162.32,162.41,162.21,162.31,91800.0
2012-03-28 10:50:00,162.31,162.41,162.27,162.38,106400.0,162.31,162.41,162.27,162.38,106400.0
2012-03-28 10:55:00,162.39,162.62,162.34,162.59,91400.0,162.39,162.62,162.34,162.59,91400.0
2012-03-28 11:00:00,162.58,162.64,162.53,162.57,56600.0,162.58,162.64,162.53,162.57,56600.0
2012-03-28 11:05:00,162.56,162.59,162.5,162.57,38000.0,162.56,162.59,162.5,162.57,38000.0
2012-03-28 11:10:00,162.59,162.66,162.49,162.49,54900.0,162.59,162.66,162.49,162.49,54900.0
2012-03-28 11:15:00,162.49,162.66,162.49,162.58,51100.0,162.49,162.66,162.49,162.58,51100.0
2012-03-28 11:20:00,162.56,162.61,162.53,162.53,14400.0,162.56,162.61,162.53,162.53,14400.0
2012-03-28 11:25:00,162.51,162.55,162.44,162.51,41100.0,162.51,162.55,162.44,162.51,41100.0
2012-03-28 11:30:00,162.5,162.54,162.43,162.48,26300.0,162.5,162.54,162.43,162.48,26300.0
2012-03-28 11:35:00,162.45,162.45,162.36,162.39,38900.0,162.45,162.45,162.36,162.39,38900.0
2012-03-28 11:40:00,162.4,162.56,162.39,162.53,75700.0,162.4,162.56,162.39,162.53,75700.0
2012-03-28 11:45:00,162.53,162.69,162.48,162.68,77000.0,162.53,162.69,162.48,162.68,77000.0
2012-03-28 11:50:00,162.7,162.77,162.45,162.52,88100.0,162.7,162.77,162.45,162.52,88100.0
2012-03-28 11:55:00,162.53,162.53,162.28,162.48,91600.0,162.53,162.53,162.28,162.48,91600.0
2012-03-28 12:00:00,162.49,162.53,162.33,162.37,61300.0,162.49,162.53,162.33,162.37,61300.0
2012-03-28 12:05:00,162.37,162.41,162.22,162.23,67100.0,162.37,162.41,162.22,162.23,67100.0
2012-03-28 12:10:00,162.23,162.25,161.29,161.66,539300.0,162.23,162.25,161.29,161.66,539300.0
2012-03-28 12:15:00,161.65,162.07,161.64,161.85,327700.0,161.65,162.07,161.64,161.85,327700.0
2012-03-28 12:20:00,161.86,162.03,161.68,161.74,192200.0,161.86,162.03,161.68,161.74,192200.0
2012-03-28 12:25:00,161.74,161.86,161.47,161.85,179300.0,161.74,161.86,161.47,161.85,179300.0
2012-03-28 12:30:00,161.86,161.98,161.85,161.98,123300.0,161.86,161.98,161.85,161.98,123300.0
2012-03-28 12:35:00,161.98,161.98,161.66,161.77,84200.0,161.98,161.98,161.66,161.77,84200.0
2012-03-28 12:40:00,161.77,161.98,161.72,161.74,59600.0,161.77,161.98,161.72,161.74,59600.0
2012-03-28 12:45:00,161.77,161.92,161.77,161.8,52200.0,161.77,161.92,161.77,161.8,52200.0
2012-03-28 12:50:00,161.81,161.81,161.59,161.66,67300.0,161.81,161.81,161.59,161.66,67300.0
2012-03-28 12:55:00,161.65,161.73,161.63,161.71,27500.0,161.65,161.73,161.63,161.71,27500.0
2012-03-28 13:00:00,161.73,161.76,161.63,161.64,65500.0,161.73,161.76,161.63,161.64,65500.0
2012-03-28 13:05:00,161.64,161.65,160.66,161.1,583100.0,161.64,161.65,160.66,161.1,583100.0
2012-03-28 13:10:00,161.1,161.15,160.96,161.07,135700.0,161.1,161.15,160.96,161.07,135700.0
2012-03-28 13:15:00,161.07,161.09,161.0,161.03,63100.0,161.07,161.09,161.0,161.03,63100.0
2012-03-28 13:20:00,161.02,161.02,160.73,160.97,298300.0,161.02,161.02,160.73,160.97,298300.0
2012-03-28 13:25:00,160.99,161.15,160.91,161.04,221100.0,160.99,161.15,160.91,161.04,221100.0
2012-03-28 13:30:00,161.05,161.15,160.96,161.07,88800.0,161.05,161.15,160.96,161.07,88800.0
2012-03-28 13:35:00,161.06,161.19,161.0,161.16,109700.0,161.06,161.19,161.0,161.16,109700.0
2012-03-28 13:40:00,161.16,161.2,161.04,161.08,70400.0,161.16,161.2,161.04,161.08,70400.0
2012-03-28 13:45:00,161.08,161.09,160.92,160.93,123200.0,161.08,161.09,160.92,160.93,123200.0
2012-03-28 13:50:00,160.92,161.1,160.92,161.05,51900.0,160.92,161.1,160.92,161.05,51900.0
2012-03-28 13:55:00,161.04,161.1,161.04,161.09,30500.0,161.04,161.1,161.04,161.09,30500.0
2012-03-28 14:00:00,161.09,161.09,160.92,160.95,45300.0,161.09,161.09,160.92,160.95,45300.0
2012-03-28 14:05:00,160.95,161.02,160.87,160.99,89200.0,160.95,161.02,160.87,160.99,89200.0
2012-03-28 14:10:00,161.0,161.03,160.91,160.94,107800.0,161.0,161.03,160.91,160.94,107800.0
2012-03-28 14:15:00,160.93,161.12,160.92,161.08,48200.0,160.93,161.12,160.92,161.08,48200.0
2012-03-28 14:20:00,161.08,161.08,160.98,161.04,47500.0,161.08,161.08,160.98,161.04,47500.0
2012-03-28 14:25:00,161.02,161.15,161.0,161.14,32600.0,161.02,161.15,161.0,161.14,32600.0
2012-03-28 14:30:00,161.13,161.2,161.1,161.12,47100.0,161.13,161.2,161.1,161.12,47100.0
2012-03-28 14:35:00,161.13,161.24,161.12,161.2,40200.0,161.13,161.24,161.12,161.2,40200.0
2012-03-28 14:40:00,161.17,161.22,161.15,161.21,33800.0,161.17,161.22,161.15,161.21,33800.0
2012-03-28 14:45:00,161.2,161.21,161.13,161.14,50600.0,161.2,161.21,161.13,161.14,50600.0
2012-03-28 14:50:00,161.15,161.16,161.06,161.06,37600.0,161.15,161.16,161.06,161.06,37600.0
2012-03-28 14:55:00,161.06,161.26,161.01,161.26,71200.0,161.06,161.26,161.01,161.26,71200.0
2012-03-28 15:00:00,161.25,161.36,161.25,161.33,98500.0,161.25,161.36,161.25,161.33,98500.0
2012-03-28 15:05:00,161.33,161.33,161.24,161.26,46500.0,161.33,161.33,161.24,161.26,46500.0
2012-03-28 15:10:00,161.25,161.36,161.25,161.36,24800.0,161.25,161.36,161.25,161.36,24800.0
2012-03-28 15:15:00,161.36,161.44,161.33,161.38,84300.0,161.36,161.44,161.33,161.38,84300.0
2012-03-28 15:20:00,161.38,161.42,161.32,161.41,115400.0,161.38,161.42,161.32,161.41,115400.0
2012-03-28 15:25:00,161.4,161.41,161.26,161.38,131600.0,161.4,161.41,161.26,161.38,131600.0
2012-03-28 15:30:00,161.37,161.39,161.31,161.37,83100.0,161.37,161.39,161.31,161.37,83100.0
2012-03-28 15:35:00,161.37,161.42,161.28,161.38,145300.0,161.37,161.42,161.28,161.38,145300.0
2012-03-28 15:40:00,161.38,161.47,161.38,161.46,97100.0,161.38,161.47,161.38,161.46,97100.0
2012-03-28 15:45:00,161.44,161.5,161.37,161.5,97900.0,161.44,161.5,161.37,161.5,97900.0
2012-03-28 15:50:00,161.48,161.5,161.42,161.42,147000.0,161.48,161.5,161.42,161.42,147000.0
2012-03-28 15:55:00,161.42,161.54,161.4,161.53,305800.0,161.42,161.54,161.4,161.53,305800.0
2012-03-29 09:30:00,161.14,161.41,161.13,161.37,157600.0,161.14,161.41,161.13,161.37,157600.0
2012-03-29 09:35:00,161.39,161.43,160.9,160.91,121500.0,161.39,161.43,160.9,160.91,121500.0
2012-03-29 09:40:00,160.92,161.14,160.88,160.96,113500.0,160.92,161.14,160.88,160.96,113500.0
2012-03-29 09:45:00,160.96,161.15,160.96,161.04,93500.0,160.96,161.15,160.96,161.04,93500.0
2012-03-29 09:50:00,161.07,161.12,160.94,161.12,126600.0,161.07,161.12,160.94,161.12,126600.0
2012-03-29 09:55:00,161.09,161.16,160.99,161.16,87100.0,161.09,161.16,160.99,161.16,87100.0
2012-03-29 10:00:00,161.16,161.19,160.98,161.02,61000.0,161.16,161.19,160.98,161.02,61000.0
2012-03-29 10:05:00,161.05,161.12,161.01,161.02,38700.0,161.05,161.12,161.01,161.02,38700.0
2012-03-29 10:10:00,161.02,161.19,160.95,161.16,101500.0,161.02,161.19,160.95,161.16,101500.0
2012-03-29 10:15:00,161.16,161.46,161.16,161.28,161400.0,161.16,161.46,161.16,161.28,161400.0
2012-03-29 10:20:00,161.3,161.41,161.25,161.33,65200.0,161.3,161.41,161.25,161.33,65200.0
2012-03-29 10:25:00,161.3,161.31,161.04,161.16,72000.0,161.3,161.31,161.04,161.16,72000.0
2012-03-29 10:30:00,161.17,161.22,160.29,160.72,474900.0,161.17,161.22,160.29,160.72,474900.0
2012-03-29 10:35:00,160.71,160.71,160.03,160.43,580200.0,160.71,160.71,160.03,160.43,580200.0
2012-03-29 10:40:00,160.43,160.51,160.37,160.46,185700.0,160.43,160.51,160.37,160.46,185700.0
2012-03-29 10:45:00,160.49,160.56,160.36,160.52,88200.0,160.49,160.56,160.36,160.52,88200.0
2012-03-29 10:50:00,160.53,160.53,160.21,160.36,135600.0,160.53,160.53,160.21,160.36,135600.0
2012-03-29 10:55:00,160.34,160.57,160.34,160.56,117500.0,160.34,160.57,160.34,160.56,117500.0
2012-03-29 11:00:00,160.56,160.66,160.49,160.63,96700.0,160.56,160.66,160.49,160.63,96700.0
2012-03-29 11:05:00,160.62,160.65,160.51,160.64,32200.0,160.62,160.65,160.51,160.64,32200.0
2012-03-29 11:10:00,160.65,160.65,160.36,160.5,74400.0,160.65,160.65,160.36,160.5,74400.0
2012-03-29 11:15:00,160.5,160.54,160.34,160.37,89900.0,160.5,160.54,160.34,160.37,89900.0
2012-03-29 11:20:00,160.35,160.45,160.0,160.21,168600.0,160.35,160.45,160.0,160.21,168600.0
2012-03-29 11:25:00,160.21,160.37,160.16,160.21,62300.0,160.21,160.37,160.16,160.21,62300.0
2012-03-29 11:30:00,160.21,160.25,159.87,159.99,221400.0,160.21,160.25,159.87,159.99,221400.0
2012-03-29 11:35:00,160.02,160.03,159.81,159.95,170200.0,160.02,160.03,159.81,159.95,170200.0
2012-03-29 11:40:00,159.95,160.0,159.88,159.9,45100.0,159.95,160.0,159.88,159.9,45100.0
2012-03-29 11:45:00,159.89,160.04,159.89,160.01,83500.0,159.89,160.04,159.89,160.01,83500.0
2012-03-29 11:50:00,160.02,160.12,159.96,160.12,139400.0,160.02,160.12,159.96,160.12,139400.0
2012-03-29 11:55:00,160.13,160.21,160.1,160.16,45100.0,160.13,160.21,160.1,160.16,45100.0
2012-03-29 12:00:00,160.18,160.23,160.09,160.23,23000.0,160.18,160.23,160.09,160.23,23000.0
2012-03-29 12:05:00,160.23,160.33,160.18,160.25,85700.0,160.23,160.33,160.18,160.25,85700.0
2012-03-29 12:10:00,160.28,160.29,160.15,160.16,28200.0,160.28,160.29,160.15,160.16,28200.0
2012-03-29 12:15:00,160.18,160.19,160.11,160.17,25400.0,160.18,160.19,160.11,160.17,25400.0
2012-03-29 12:20:00,160.18,160.2,160.07,160.08,47800.0,160.18,160.2,160.07,160.08,47800.0
2012-03-29 12:25:00,160.09,160.32,160.08,160.23,69400.0,160.09,160.32,160.08,160.23,69400.0
2012-03-29 12:30:00,160.21,160.24,160.1,160.21,55400.0,160.21,160.24,160.1,160.21,55400.0
2012-03-29 12:35:00,160.23,160.43,160.19,160.4,77700.0,160.23,160.43,160.19,160.4,77700.0
2012-03-29 12:40:00,160.39,160.56,160.39,160.46,85100.0,160.39,160.56,160.39,160.46,85100.0
2012-03-29 12:45:00,160.48,160.48,160.35,160.37,69300.0,160.48,160.48,160.35,160.37,69300.0
2012-03-29 12:50:00,160.38,160.52,160.33,160.38,91400.0,160.38,160.52,160.33,160.38,91400.0
2012-03-29 12:55:00,160.39,160.53,160.37,160.39,49600.0,160.39,160.53,160.37,160.39,49600.0
2012-03-29 13:00:00,160.39,160.51,160.34,160.51,85300.0,160.39,160.51,160.34,160.51,85300.0
2012-03-29 13:05:00,160.52,160.61,160.47,160.54,586500.0,160.52,160.61,160.47,160.54,586500.0
2012-03-29 13:10:00,160.54,160.61,160.52,160.57,79100.0,160.54,160.61,160.52,160.57,79100.0
2012-03-29 13:15:00,160.57,160.7,160.55,160.69,144300.0,160.57,160.7,160.55,160.69,144300.0
2012-03-29 13:20:00,160.69,160.81,160.63,160.65,167200.0,160.69,160.81,160.63,160.65,167200.0
2012-03-29 13:25:00,160.63,160.66,160.59,160.61,80400.0,160.63,160.66,160.59,160.61,80400.0
2012-03-29 13:30:00,160.64,160.78,160.61,160.67,141100.0,160.64,160.78,160.61,160.67,141100.0
2012-03-29 13:35:00,160.69,160.99,160.69,160.92,137400.0,160.69,160.99,160.69,160.92,137400.0
2012-03-29 13:40:00,160.94,160.94,160.77,160.77,33000.0,160.94,160.94,160.77,160.77,33000.0
2012-03-29 13:45:00,160.77,160.82,160.73,160.75,24000.0,160.77,160.82,160.73,160.75,24000.0
2012-03-29 13:50:00,160.76,160.94,160.73,160.87,76500.0,160.76,160.94,160.73,160.87,76500.0
2012-03-29 13:55:00,160.89,160.92,160.66,160.72,268100.0,160.89,160.92,160.66,160.72,268100.0
2012-03-29 14:00:00,160.72,160.94,160.72,160.91,66800.0,160.72,160.94,160.72,160.91,66800.0
2012-03-29 14:05:00,160.92,160.92,160.82,160.88,13300.0,160.92,160.92,160.82,160.88,13300.0
2012-03-29 14:10:00,160.89,161.0,160.84,160.91,99300.0,160.89,161.0,160.84,160.91,99300.0
2012-03-29 14:15:00,160.9,160.91,160.74,160.88,56800.0,160.9,160.91,160.74,160.88,56800.0
2012-03-29 14:20:00,160.88,160.94,160.87,160.87,31900.0,160.88,160.94,160.87,160.87,31900.0
2012-03-29 14:25:00,160.86,160.95,160.82,160.95,17500.0,160.86,160.95,160.82,160.95,17500.0
2012-03-29 14:30:00,160.96,160.97,160.89,160.96,22500.0,160.96,160.97,160.89,160.96,22500.0
2012-03-29 14:35:00,160.97,160.99,160.86,160.93,34500.0,160.97,160.99,160.86,160.93,34500.0
2012-03-29 14:40:00,160.93,160.95,160.88,160.93,21700.0,160.93,160.95,160.88,160.93,21700.0
2012-03-29 14:45:00,160.93,161.0,160.91,160.94,57000.0,160.93,161.0,160.91,160.94,57000.0
2012-03-29 14:50:00,160.93,161.01,160.92,160.97,31000.0,160.93,161.01,160.92,160.97,31000.0
2012-03-29 14:55:00,160.99,161.02,160.92,160.93,50900.0,160.99,161.02,160.92,160.93,50900.0
2012-03-29 15:00:00,160.95,160.97,160.9,160.93,30200.0,160.95,160.97,160.9,160.93,30200.0
2012-03-29 15:05:00,160.92,160.99,160.91,160.96,38900.0,160.92,160.99,160.91,160.96,38900.0
2012-03-29 15:10:00,160.96,161.01,160.95,160.99,70200.0,160.96,161.01,160.95,160.99,70200.0
2012-03-29 15:15:00,160.99,161.25,160.98,161.18,989400.0,160.99,161.25,160.98,161.18,989400.0
2012-03-29 15:20:00,161.18,161.24,161.15,161.2,49500.0,161.18,161.24,161.15,161.2,49500.0
2012-03-29 15:25:00,161.22,161.22,161.17,161.19,28300.0,161.22,161.22,161.17,161.19,28300.0
2012-03-29 15:30:00,161.19,161.25,161.19,161.24,91800.0,161.19,161.25,161.19,161.24,91800.0
2012-03-29 15:35:00,161.24,161.26,161.18,161.21,101000.0,161.24,161.26,161.18,161.21,101000.0
2012-03-29 15:40:00,161.21,161.38,161.21,161.33,68900.0,161.21,161.38,161.21,161.33,68900.0
2012-03-29 15:45:00,161.34,161.35,161.31,161.34,30300.0,161.34,161.35,161.31,161.34,30300.0
2012-03-29 15:50:00,161.35,161.4,161.31,161.34,118200.0,161.35,161.4,161.31,161.34,118200.0
2012-03-29 15:55:00,161.36,161.36,161.29,161.31,206000.0,161.36,161.36,161.29,161.31,206000.0
2012-03-30 09:30:00,161.73,161.8,161.67,161.75,168200.0,161.73,161.8,161.67,161.75,168200.0
2012-03-30 09:35:00,161.75,161.97,161.73,161.9,95100.0,161.75,161.97,161.73,161.9,95100.0
2012-03-30 09:40:00,161.92,161.93,161.7,161.78,109200.0,161.92,161.93,161.7,161.78,109200.0
2012-03-30 09:45:00,161.76,161.77,161.46,161.5,191500.0,161.76,161.77,161.46,161.5,191500.0
2012-03-30 09:50:00,161.53,161.54,161.33,161.48,132700.0,161.53,161.54,161.33,161.48,132700.0
2012-03-30 09:55:00,161.48,161.56,161.37,161.41,198900.0,161.48,161.56,161.37,161.41,198900.0
2012-03-30 10:00:00,161.42,161.54,161.22,161.52,118500.0,161.42,161.54,161.22,161.52,118500.0
2012-03-30 10:05:00,161.55,161.55,161.35,161.42,111300.0,161.55,161.55,161.35,161.42,111300.0
2012-03-30 10:10:00,161.42,161.68,161.39,161.68,88700.0,161.42,161.68,161.39,161.68,88700.0
2012-03-30 10:15:00,161.65,161.7,161.49,161.64,49700.0,161.65,161.7,161.49,161.64,49700.0
2012-03-30 10:20:00,161.64,161.7,161.5,161.56,74500.0,161.64,161.7,161.5,161.56,74500.0
2012-03-30 10:25:00,161.57,161.67,161.51,161.56,64300.0,161.57,161.67,161.51,161.56,64300.0
2012-03-30 10:30:00,161.57,161.6,161.37,161.44,110900.0,161.57,161.6,161.37,161.44,110900.0
2012-03-30 10:35:00,161.42,161.56,161.37,161.37,98500.0,161.42,161.56,161.37,161.37,98500.0
2012-03-30 10:40:00,161.37,161.46,161.34,161.46,45300.0,161.37,161.46,161.34,161.46,45300.0
2012-03-30 10:45:00,161.44,161.61,161.43,161.52,61000.0,161.44,161.61,161.43,161.52,61000.0
2012-03-30 10:50:00,161.51,161.56,161.47,161.51,33800.0,161.51,161.56,161.47,161.51,33800.0
2012-03-30 10:55:00,161.51,161.52,161.28,161.44,161200.0,161.51,161.52,161.28,161.44,161200.0
2012-03-30 11:00:00,161.42,161.64,161.4,161.6,121800.0,161.42,161.64,161.4,161.6,121800.0
2012-03-30 11:05:00,161.6,161.63,161.52,161.54,90100.0,161.6,161.63,161.52,161.54,90100.0
2012-03-30 11:10:00,161.56,161.64,161.55,161.6,27700.0,161.56,161.64,161.55,161.6,27700.0
2012-03-30 11:15:00,161.62,161.68,161.61,161.67,64800.0,161.62,161.68,161.61,161.67,64800.0
2012-03-30 11:20:00,161.67,161.69,161.62,161.63,51800.0,161.67,161.69,161.62,161.63,51800.0
2012-03-30 11:25:00,161.64,161.69,161.58,161.6,42100.0,161.64,161.69,161.58,161.6,42100.0
2012-03-30 11:30:00,161.6,161.6,161.48,161.58,76000.0,161.6,161.6,161.48,161.58,76000.0
2012-03-30 11:35:00,161.58,161.59,161.48,161.51,36700.0,161.58,161.59,161.48,161.51,36700.0
2012-03-30 11:40:00,161.52,161.52,161.45,161.47,26300.0,161.52,161.52,161.45,161.47,26300.0
2012-03-30 11:45:00,161.49,161.56,161.47,161.48,48500.0,161.49,161.56,161.47,161.48,48500.0
2012-03-30 11:50:00,161.48,161.56,161.46,161.52,31800.0,161.48,161.56,161.46,161.52,31800.0
2012-03-30 11:55:00,161.52,161.53,161.45,161.45,10100.0,161.52,161.53,161.45,161.45,10100.0
2012-03-30 12:00:00,161.46,161.48,161.41,161.43,20900.0,161.46,161.48,161.41,161.43,20900.0
2012-03-30 12:05:00,161.43,161.51,161.38,161.49,157400.0,161.43,161.51,161.38,161.49,157400.0
2012-03-30 12:10:00,161.48,161.59,161.45,161.59,354900.0,161.48,161.59,161.45,161.59,354900.0
2012-03-30 12:15:00,161.57,161.66,161.54,161.6,46400.0,161.57,161.66,161.54,161.6,46400.0
2012-03-30 12:20:00,161.6,161.69,161.58,161.62,63700.0,161.6,161.69,161.58,161.62,63700.0
2012-03-30 12:25:00,161.63,161.81,161.62,161.8,53700.0,161.63,161.81,161.62,161.8,53700.0
2012-03-30 12:30:00,161.81,161.99,161.79,161.98,97400.0,161.81,161.99,161.79,161.98,97400.0
2012-03-30 12:35:00,161.98,161.99,161.86,161.89,31500.0,161.98,161.99,161.86,161.89,31500.0
2012-03-30 12:40:00,161.89,161.99,161.88,161.97,52700.0,161.89,161.99,161.88,161.97,52700.0
2012-03-30 12:45:00,161.98,162.07,161.94,162.06,63700.0,161.98,162.07,161.94,162.06,63700.0
2012-03-30 12:50:00,162.05,162.18,162.02,162.04,106100.0,162.05,162.18,162.02,162.04,106100.0
2012-03-30 12:55:00,162.04,162.14,161.94,161.94,156500.0,162.04,162.14,161.94,161.94,156500.0
2012-03-30 13:00:00,161.93,161.99,161.92,161.98,30500.0,161.93,161.99,161.92,161.98,30500.0
2012-03-30 13:05:00,161.98,162.07,161.96,161.99,44800.0,161.98,162.07,161.96,161.99,44800.0
2012-03-30 13:10:00,161.97,161.97,161.87,161.9,102000.0,161.97,161.97,161.87,161.9,102000.0
2012-03-30 13:15:00,161.9,161.96,161.86,161.91,116900.0,161.9,161.96,161.86,161.91,116900.0
2012-03-30 13:20:00,161.9,162.12,161.87,162.07,65400.0,161.9,162.12,161.87,162.07,65400.0
2012-03-30 13:25:00,162.03,162.33,162.03,162.26,185300.0,162.03,162.33,162.03,162.26,185300.0
2012-03-30 13:30:00,162.24,162.26,162.14,162.16,119200.0,162.24,162.26,162.14,162.16,119200.0
2012-03-30 13:35:00,162.17,162.24,162.17,162.23,21000.0,162.17,162.24,162.17,162.23,21000.0
2012-03-30 13:40:00,162.24,162.25,162.17,162.19,49900.0,162.24,162.25,162.17,162.19,49900.0
2012-03-30 13:45:00,162.21,162.22,162.13,162.15,36100.0,162.21,162.22,162.13,162.15,36100.0
2012-03-30 13:50:00,162.14,162.16,162.09,162.16,50400.0,162.14,162.16,162.09,162.16,50400.0
2012-03-30 13:55:00,162.16,162.21,162.14,162.17,43600.0,162.16,162.21,162.14,162.17,43600.0
2012-03-30 14:00:00,162.17,162.17,162.09,162.12,36500.0,162.17,162.17,162.09,162.12,36500.0
2012-03-30 14:05:00,162.13,162.22,162.13,162.16,93100.0,162.13,162.22,162.13,162.16,93100.0
2012-03-30 14:10:00,162.16,162.17,162.1,162.12,28300.0,162.16,162.17,162.1,162.12,28300.0
2012-03-30 14:15:00,162.13,162.16,162.05,162.06,99500.0,162.13,162.16,162.05,162.06,99500.0
2012-03-30 14:20:00,162.06,162.09,161.94,161.98,82400.0,162.06,162.09,161.94,161.98,82400.0
2012-03-30 14:25:00,161.98,161.99,161.37,161.71,215400.0,161.98,161.99,161.37,161.71,215400.0
2012-03-30 14:30:00,161.72,161.82,161.71,161.81,49900.0,161.72,161.82,161.71,161.81,49900.0
2012-03-30 14:35:00,161.81,161.93,161.76,161.88,57300.0,161.81,161.93,161.76,161.88,57300.0
2012-03-30 14:40:00,161.88,161.96,161.82,161.96,82500.0,161.88,161.96,161.82,161.96,82500.0
2012-03-30 14:45:00,161.96,161.98,161.94,161.95,7800.0,161.96,161.98,161.94,161.95,7800.0
2012-03-30 14:50:00,161.96,161.96,161.88,161.92,21000.0,161.96,161.96,161.88,161.92,21000.0
2012-03-30 14:55:00,161.92,162.01,161.91,161.95,45600.0,161.92,162.01,161.91,161.95,45600.0
2012-03-30 15:00:00,161.95,162.12,161.94,162.07,71300.0,161.95,162.12,161.94,162.07,71300.0
2012-03-30 15:05:00,162.07,162.1,162.01,162.04,20700.0,162.07,162.1,162.01,162.04,20700.0
2012-03-30 15:10:00,162.05,162.09,162.0,162.03,55300.0,162.05,162.09,162.0,162.03,55300.0
2012-03-30 15:15:00,162.03,162.12,162.02,162.1,131000.0,162.03,162.12,162.02,162.1,131000.0
2012-03-30 15:20:00,162.09,162.12,162.07,162.09,84000.0,162.09,162.12,162.07,162.09,84000.0
2012-03-30 15:25:00,162.08,162.13,162.05,162.12,47100.0,162.08,162.13,162.05,162.12,47100.0
2012-03-30 15:30:00,162.13,162.17,162.12,162.14,28700.0,162.13,162.17,162.12,162.14,28700.0
2012-03-30 15:35:00,162.14,162.14,162.07,162.07,89000.0,162.14,162.14,162.07,162.07,89000.0
2012-03-30 15:40:00,162.07,162.09,162.04,162.08,72000.0,162.07,162.09,162.04,162.08,72000.0
2012-03-30 15:45:00,162.07,162.09,162.02,162.02,88900.0,162.07,162.09,162.02,162.02,88900.0
2012-03-30 15:50:00,162.03,162.12,162.02,162.11,100300.0,162.03,162.12,162.02,162.11,100300.0
2012-03-30 15:55:00,162.11,162.15,162.08,162.08,225900.0,162.11,162.15,162.08,162.08,225900.0
2012-04-02 09:30:00,161.94,162.07,161.81,161.93,199800.0,161.94,162.07,161.81,161.93,199800.0
2012-04-02 09:35:00,161.93,162.07,161.93,162.07,76700.0,161.93,162.07,161.93,162.07,76700.0
2012-04-02 09:40:00,162.08,162.6,162.08,162.54,188600.0,162.08,162.6,162.08,162.54,188600.0
2012-04-02 09:45:00,162.54,162.91,162.46,162.63,235100.0,162.54,162.91,162.46,162.63,235100.0
2012-04-02 09:50:00,162.66,162.77,162.58,162.63,189800.0,162.66,162.77,162.58,162.63,189800.0
2012-04-02 09:55:00,162.62,162.71,162.59,162.64,83400.0,162.62,162.71,162.59,162.64,83400.0
2012-04-02 10:00:00,162.65,163.0,162.54,162.91,223200.0,162.65,163.0,162.54,162.91,223200.0
2012-04-02 10:05:00,162.91,162.99,162.86,162.91,136600.0,162.91,162.99,162.86,162.91,136600.0
2012-04-02 10:10:00,162.91,163.17,162.91,163.12,132100.0,162.91,163.17,162.91,163.12,132100.0
2012-04-02 10:15:00,163.11,163.25,163.09,163.14,162400.0,163.11,163.25,163.09,163.14,162400.0
2012-04-02 10:20:00,163.17,163.19,163.02,163.08,143900.0,163.17,163.19,163.02,163.08,143900.0
2012-04-02 10:25:00,163.08,163.28,163.0,163.14,144000.0,163.08,163.28,163.0,163.14,144000.0
2012-04-02 10:30:00,163.13,163.5,163.11,163.2,207900.0,163.13,163.5,163.11,163.2,207900.0
2012-04-02 10:35:00,163.21,163.32,163.14,163.17,237400.0,163.21,163.32,163.14,163.17,237400.0
2012-04-02 10:40:00,163.18,163.31,163.13,163.14,52700.0,163.18,163.31,163.13,163.14,52700.0
2012-04-02 10:45:00,163.13,163.44,163.12,163.43,134100.0,163.13,163.44,163.12,163.43,134100.0
2012-04-02 10:50:00,163.43,163.51,163.29,163.32,175000.0,163.43,163.51,163.29,163.32,175000.0
2012-04-02 10:55:00,163.38,163.42,163.26,163.36,104600.0,163.38,163.42,163.26,163.36,104600.0
2012-04-02 11:00:00,163.34,163.5,163.31,163.36,313400.0,163.34,163.5,163.31,163.36,313400.0
2012-04-02 11:05:00,163.36,163.44,163.32,163.4,71400.0,163.36,163.44,163.32,163.4,71400.0
2012-04-02 11:10:00,163.4,163.56,163.37,163.4,84800.0,163.4,163.56,163.37,163.4,84800.0
2012-04-02 11:15:00,163.4,163.49,163.28,163.29,67800.0,163.4,163.49,163.28,163.29,67800.0
2012-04-02 11:20:00,163.31,163.36,163.26,163.27,43600.0,163.31,163.36,163.26,163.27,43600.0
2012-04-02 11:25:00,163.29,163.3,163.18,163.24,53600.0,163.29,163.3,163.18,163.24,53600.0
2012-04-02 11:30:00,163.25,163.32,163.17,163.28,64300.0,163.25,163.32,163.17,163.28,64300.0
2012-04-02 11:35:00,163.29,163.36,163.21,163.24,44800.0,163.29,163.36,163.21,163.24,44800.0
2012-04-02 11:40:00,163.23,163.33,163.21,163.3,35400.0,163.23,163.33,163.21,163.3,35400.0
2012-04-02 11:45:00,163.3,163.55,163.3,163.52,155100.0,163.3,163.55,163.3,163.52,155100.0
2012-04-02 11:50:00,163.51,163.54,163.43,163.46,62600.0,163.51,163.54,163.43,163.46,62600.0
2012-04-02 11:55:00,163.45,163.54,163.39,163.39,51800.0,163.45,163.54,163.39,163.39,51800.0
2012-04-02 12:00:00,163.41,163.46,163.33,163.34,34300.0,163.41,163.46,163.33,163.34,34300.0
2012-04-02 12:05:00,163.33,163.42,163.3,163.39,45200.0,163.33,163.42,163.3,163.39,45200.0
2012-04-02 12:10:00,163.39,163.39,163.24,163.27,75300.0,163.39,163.39,163.24,163.27,75300.0
2012-04-02 12:15:00,163.27,163.32,163.25,163.3,29500.0,163.27,163.32,163.25,163.3,29500.0
2012-04-02 12:20:00,163.29,163.31,163.27,163.29,29800.0,163.29,163.31,163.27,163.29,29800.0
2012-04-02 12:25:00,163.29,163.31,163.18,163.23,40700.0,163.29,163.31,163.18,163.23,40700.0
2012-04-02 12:30:00,163.21,163.22,163.1,163.14,31200.0,163.21,163.22,163.1,163.14,31200.0
2012-04-02 12:35:00,163.15,163.18,163.11,163.14,35900.0,163.15,163.18,163.11,163.14,35900.0
2012-04-02 12:40:00,163.13,163.18,163.12,163.14,13600.0,163.13,163.18,163.12,163.14,13600.0
2012-04-02 12:45:00,163.14,163.17,163.07,163.17,267400.0,163.14,163.17,163.07,163.17,267400.0
2012-04-02 12:50:00,163.16,163.18,163.1,163.13,35700.0,163.16,163.18,163.1,163.13,35700.0
2012-04-02 12:55:00,163.13,163.18,163.09,163.16,69400.0,163.13,163.18,163.09,163.16,69400.0
2012-04-02 13:00:00,163.16,163.18,163.12,163.14,39100.0,163.16,163.18,163.12,163.14,39100.0
2012-04-02 13:05:00,163.15,163.23,163.13,163.19,163800.0,163.15,163.23,163.13,163.19,163800.0
2012-04-02 13:10:00,163.18,163.22,163.09,163.15,48500.0,163.18,163.22,163.09,163.15,48500.0
2012-04-02 13:15:00,163.16,163.16,163.09,163.12,83000.0,163.16,163.16,163.09,163.12,83000.0
2012-04-02 13:20:00,163.12,163.14,162.98,163.0,57600.0,163.12,163.14,162.98,163.0,57600.0
2012-04-02 13:25:00,163.01,163.03,162.97,163.03,29600.0,163.01,163.03,162.97,163.03,29600.0
2012-04-02 13:30:00,163.04,163.05,162.98,162.99,30400.0,163.04,163.05,162.98,162.99,30400.0
2012-04-02 13:35:00,163.0,163.05,163.0,163.04,22900.0,163.0,163.05,163.0,163.04,22900.0
2012-04-02 13:40:00,163.04,163.06,163.02,163.04,14500.0,163.04,163.06,163.02,163.04,14500.0
2012-04-02 13:45:00,163.03,163.04,162.99,163.01,18300.0,163.03,163.04,162.99,163.01,18300.0
2012-04-02 13:50:00,163.02,163.1,163.0,163.1,43400.0,163.02,163.1,163.0,163.1,43400.0
2012-04-02 13:55:00,163.1,163.15,163.02,163.03,47000.0,163.1,163.15,163.02,163.03,47000.0
2012-04-02 14:00:00,163.01,163.03,162.95,162.98,30600.0,163.01,163.03,162.95,162.98,30600.0
2012-04-02 14:05:00,162.98,163.01,162.89,163.0,107300.0,162.98,163.01,162.89,163.0,107300.0
2012-04-02 14:10:00,163.0,163.03,162.86,162.98,73200.0,163.0,163.03,162.86,162.98,73200.0
2012-04-02 14:15:00,162.99,162.99,162.94,162.95,22500.0,162.99,162.99,162.94,162.95,22500.0
2012-04-02 14:20:00,162.94,162.99,162.93,162.98,28400.0,162.94,162.99,162.93,162.98,28400.0
2012-04-02 14:25:00,162.99,163.02,162.95,162.99,17800.0,162.99,163.02,162.95,162.99,17800.0
2012-04-02 14:30:00,163.0,163.14,163.0,163.14,49300.0,163.0,163.14,163.0,163.14,49300.0
2012-04-02 14:35:00,163.14,163.18,163.04,163.09,60500.0,163.14,163.18,163.04,163.09,60500.0
2012-04-02 14:40:00,163.08,163.18,163.08,163.18,135400.0,163.08,163.18,163.08,163.18,135400.0
2012-04-02 14:45:00,163.17,163.19,163.15,163.15,49100.0,163.17,163.19,163.15,163.15,49100.0
2012-04-02 14:50:00,163.16,163.16,163.05,163.1,31400.0,163.16,163.16,163.05,163.1,31400.0
2012-04-02 14:55:00,163.09,163.16,163.06,163.09,50000.0,163.09,163.16,163.06,163.09,50000.0
2012-04-02 15:00:00,163.1,163.14,163.08,163.1,29700.0,163.1,163.14,163.08,163.1,29700.0
2012-04-02 15:05:00,163.1,163.15,163.08,163.14,19400.0,163.1,163.15,163.08,163.14,19400.0
2012-04-02 15:10:00,163.13,163.16,163.12,163.16,22800.0,163.13,163.16,163.12,163.16,22800.0
2012-04-02 15:15:00,163.16,163.16,163.1,163.11,23400.0,163.16,163.16,163.1,163.11,23400.0
2012-04-02 15:20:00,163.12,163.13,163.08,163.12,34200.0,163.12,163.13,163.08,163.12,34200.0
2012-04-02 15:25:00,163.12,163.12,163.04,163.05,33900.0,163.12,163.12,163.04,163.05,33900.0
2012-04-02 15:30:00,163.04,163.07,163.0,163.0,94700.0,163.04,163.07,163.0,163.0,94700.0
2012-04-02 15:35:00,163.0,163.01,162.92,162.93,63300.0,163.0,163.01,162.92,162.93,63300.0
2012-04-02 15:40:00,162.93,163.0,162.91,162.99,75000.0,162.93,163.0,162.91,162.99,75000.0
2012-04-02 15:45:00,163.0,163.04,162.9,162.91,140900.0,163.0,163.04,162.9,162.91,140900.0
2012-04-02 15:50:00,162.91,162.92,162.85,162.87,94900.0,162.91,162.92,162.85,162.87,94900.0
2012-04-02 15:55:00,162.87,162.99,162.86,162.93,227000.0,162.87,162.99,162.86,162.93,227000.0
2012-04-03 09:30:00,163.23,163.23,163.03,163.03,91400.0,163.23,163.23,163.03,163.03,91400.0
2012-04-03 09:35:00,163.03,163.11,162.95,162.97,57800.0,163.03,163.11,162.95,162.97,57800.0
2012-04-03 09:40:00,162.97,163.04,162.9,162.9,45900.0,162.97,163.04,162.9,162.9,45900.0
2012-04-03 09:45:00,162.91,162.92,162.8,162.86,45300.0,162.91,162.92,162.8,162.86,45300.0
2012-04-03 09:50:00,162.86,162.91,162.78,162.81,80700.0,162.86,162.91,162.78,162.81,80700.0
2012-04-03 09:55:00,162.81,162.96,162.81,162.93,46700.0,162.81,162.96,162.81,162.93,46700.0
2012-04-03 10:00:00,162.94,162.98,162.81,162.95,133700.0,162.94,162.98,162.81,162.95,133700.0
2012-04-03 10:05:00,162.96,163.01,162.9,162.99,67800.0,162.96,163.01,162.9,162.99,67800.0
2012-04-03 10:10:00,162.99,162.99,162.67,162.72,151300.0,162.99,162.99,162.67,162.72,151300.0
2012-04-03 10:15:00,162.72,162.72,162.4,162.43,199900.0,162.72,162.72,162.4,162.43,199900.0
2012-04-03 10:20:00,162.43,162.43,161.94,162.23,427800.0,162.43,162.43,161.94,162.23,427800.0
2012-04-03 10:25:00,162.2,162.27,162.1,162.24,128100.0,162.2,162.27,162.1,162.24,128100.0
2012-04-03 10:30:00,162.22,162.24,162.13,162.14,92200.0,162.22,162.24,162.13,162.14,92200.0
2012-04-03 10:35:00,162.14,162.32,162.13,162.25,71800.0,162.14,162.32,162.13,162.25,71800.0
2012-04-03 10:40:00,162.25,162.45,162.22,162.45,95900.0,162.25,162.45,162.22,162.45,95900.0
2012-04-03 10:45:00,162.47,162.76,162.46,162.65,150400.0,162.47,162.76,162.46,162.65,150400.0
2012-04-03 10:50:00,162.64,162.8,162.62,162.72,58900.0,162.64,162.8,162.62,162.72,58900.0
2012-04-03 10:55:00,162.72,162.72,162.58,162.65,101800.0,162.72,162.72,162.58,162.65,101800.0
2012-04-03 11:00:00,162.62,162.66,162.55,162.61,47700.0,162.62,162.66,162.55,162.61,47700.0
2012-04-03 11:05:00,162.6,162.72,162.5,162.51,53100.0,162.6,162.72,162.5,162.51,53100.0
2012-04-03 11:10:00,162.48,162.59,162.41,162.49,54300.0,162.48,162.59,162.41,162.49,54300.0
2012-04-03 11:15:00,162.48,162.6,162.38,162.6,58700.0,162.48,162.6,162.38,162.6,58700.0
2012-04-03 11:20:00,162.59,162.6,162.46,162.58,37900.0,162.59,162.6,162.46,162.58,37900.0
2012-04-03 11:25:00,162.58,162.6,162.46,162.53,31200.0,162.58,162.6,162.46,162.53,31200.0
2012-04-03 11:30:00,162.52,162.52,162.33,162.41,62700.0,162.52,162.52,162.33,162.41,62700.0
2012-04-03 11:35:00,162.47,162.55,162.43,162.47,64600.0,162.47,162.55,162.43,162.47,64600.0
2012-04-03 11:40:00,162.45,162.67,162.44,162.65,66200.0,162.45,162.67,162.44,162.65,66200.0
2012-04-03 11:45:00,162.63,162.7,162.6,162.6,20800.0,162.63,162.7,162.6,162.6,20800.0
2012-04-03 11:50:00,162.62,162.7,162.62,162.66,18200.0,162.62,162.7,162.62,162.66,18200.0
2012-04-03 11:55:00,162.64,162.75,162.61,162.68,64700.0,162.64,162.75,162.61,162.68,64700.0
2012-04-03 12:00:00,162.67,162.71,162.6,162.61,43000.0,162.67,162.71,162.6,162.61,43000.0
2012-04-03 12:05:00,162.6,162.64,162.45,162.46,47800.0,162.6,162.64,162.45,162.46,47800.0
2012-04-03 12:10:00,162.48,162.49,162.4,162.45,53700.0,162.48,162.49,162.4,162.45,53700.0
2012-04-03 12:15:00,162.45,162.53,162.43,162.52,35200.0,162.45,162.53,162.43,162.52,35200.0
2012-04-03 12:20:00,162.53,162.61,162.49,162.59,35300.0,162.53,162.61,162.49,162.59,35300.0
2012-04-03 12:25:00,162.58,162.72,162.58,162.71,41900.0,162.58,162.72,162.58,162.71,41900.0
2012-04-03 12:30:00,162.71,162.74,162.63,162.66,99600.0,162.71,162.74,162.63,162.66,99600.0
2012-04-03 12:35:00,162.66,162.71,162.6,162.64,17100.0,162.66,162.71,162.6,162.64,17100.0
2012-04-03 12:40:00,162.65,162.79,162.65,162.72,32800.0,162.65,162.79,162.65,162.72,32800.0
2012-04-03 12:45:00,162.72,162.81,162.69,162.71,24900.0,162.72,162.81,162.69,162.71,24900.0
2012-04-03 12:50:00,162.72,162.74,162.64,162.64,24400.0,162.72,162.74,162.64,162.64,24400.0
2012-04-03 12:55:00,162.65,162.76,162.6,162.75,44300.0,162.65,162.76,162.6,162.75,44300.0
2012-04-03 13:00:00,162.75,162.75,162.58,162.66,45000.0,162.75,162.75,162.58,162.66,45000.0
2012-04-03 13:05:00,162.65,162.7,162.59,162.63,71200.0,162.65,162.7,162.59,162.63,71200.0
2012-04-03 13:10:00,162.63,162.64,162.54,162.6,45400.0,162.63,162.64,162.54,162.6,45400.0
2012-04-03 13:15:00,162.6,162.68,162.57,162.64,49700.0,162.6,162.68,162.57,162.64,49700.0
2012-04-03 13:20:00,162.64,162.76,162.57,162.59,47600.0,162.64,162.76,162.57,162.59,47600.0
2012-04-03 13:25:00,162.6,162.61,162.21,162.26,132700.0,162.6,162.61,162.21,162.26,132700.0
2012-04-03 13:30:00,162.26,162.31,162.24,162.27,49800.0,162.26,162.31,162.24,162.27,49800.0
2012-04-03 13:35:00,162.28,162.4,162.27,162.35,35000.0,162.28,162.4,162.27,162.35,35000.0
2012-04-03 13:40:00,162.34,162.35,162.28,162.29,34200.0,162.34,162.35,162.28,162.29,34200.0
2012-04-03 13:45:00,162.28,162.33,162.25,162.3,29800.0,162.28,162.33,162.25,162.3,29800.0
2012-04-03 13:50:00,162.31,162.37,162.27,162.35,32500.0,162.31,162.37,162.27,162.35,32500.0
2012-04-03 13:55:00,162.35,162.42,162.06,162.15,187100.0,162.35,162.42,162.06,162.15,187100.0
2012-04-03 14:00:00,162.22,162.22,160.76,160.95,1820100.0,162.22,162.22,160.76,160.95,1820100.0
2012-04-03 14:05:00,160.93,160.94,160.46,160.74,963700.0,160.93,160.94,160.46,160.74,963700.0
2012-04-03 14:10:00,160.76,160.77,160.26,160.42,629700.0,160.76,160.77,160.26,160.42,629700.0
2012-04-03 14:15:00,160.4,160.4,159.89,160.26,988800.0,160.4,160.4,159.89,160.26,988800.0
2012-04-03 14:20:00,160.26,160.55,160.08,160.55,872300.0,160.26,160.55,160.08,160.55,872300.0
2012-04-03 14:25:00,160.55,160.57,159.89,159.92,578700.0,160.55,160.57,159.89,159.92,578700.0
2012-04-03 14:30:00,159.94,160.03,159.49,159.79,791400.0,159.94,160.03,159.49,159.79,791400.0
2012-04-03 14:35:00,159.78,159.81,159.37,159.69,667300.0,159.78,159.81,159.37,159.69,667300.0
2012-04-03 14:40:00,159.68,159.8,159.37,159.61,514800.0,159.68,159.8,159.37,159.61,514800.0
2012-04-03 14:45:00,159.61,159.66,159.21,159.53,468100.0,159.61,159.66,159.21,159.53,468100.0
2012-04-03 14:50:00,159.54,159.77,159.52,159.67,347200.0,159.54,159.77,159.52,159.67,347200.0
2012-04-03 14:55:00,159.67,159.71,159.17,159.24,475400.0,159.67,159.71,159.17,159.24,475400.0
2012-04-03 15:00:00,159.24,159.59,159.21,159.59,287600.0,159.24,159.59,159.21,159.59,287600.0
2012-04-03 15:05:00,159.58,159.64,159.28,159.3,396000.0,159.58,159.64,159.28,159.3,396000.0
2012-04-03 15:10:00,159.32,159.62,159.32,159.62,155400.0,159.32,159.62,159.32,159.62,155400.0
2012-04-03 15:15:00,159.63,159.77,159.61,159.69,236200.0,159.63,159.77,159.61,159.69,236200.0
2012-04-03 15:20:00,159.7,159.76,159.61,159.67,208100.0,159.7,159.76,159.61,159.67,208100.0
2012-04-03 15:25:00,159.66,159.67,159.47,159.59,265100.0,159.66,159.67,159.47,159.59,265100.0
2012-04-03 15:30:00,159.57,159.8,159.57,159.71,166400.0,159.57,159.8,159.57,159.71,166400.0
2012-04-03 15:35:00,159.7,159.75,159.62,159.68,227900.0,159.7,159.75,159.62,159.68,227900.0
2012-04-03 15:40:00,159.69,159.75,159.66,159.74,149000.0,159.69,159.75,159.66,159.74,149000.0
2012-04-03 15:45:00,159.74,159.85,159.73,159.85,340100.0,159.74,159.85,159.73,159.85,340100.0
2012-04-03 15:50:00,159.84,159.87,159.79,159.84,321900.0,159.84,159.87,159.79,159.84,321900.0
2012-04-03 15:55:00,159.84,159.94,159.81,159.9,500600.0,159.84,159.94,159.81,159.9,500600.0
2012-04-04 09:30:00,157.7,157.73,157.3,157.71,667100.0,157.7,157.73,157.3,157.71,667100.0
2012-04-04 09:35:00,157.72,158.0,157.61,157.91,240700.0,157.72,158.0,157.61,157.91,240700.0
2012-04-04 09:40:00,157.9,158.02,157.79,157.93,331800.0,157.9,158.02,157.79,157.93,331800.0
2012-04-04 09:45:00,157.92,158.03,157.87,157.92,176500.0,157.92,158.03,157.87,157.92,176500.0
2012-04-04 09:50:00,157.94,158.01,157.71,157.71,308000.0,157.94,158.01,157.71,157.71,308000.0
2012-04-04 09:55:00,157.71,157.79,157.66,157.74,170600.0,157.71,157.79,157.66,157.74,170600.0
2012-04-04 10:00:00,157.74,157.78,157.5,157.6,308600.0,157.74,157.78,157.5,157.6,308600.0
2012-04-04 10:05:00,157.61,157.61,157.48,157.54,301900.0,157.61,157.61,157.48,157.54,301900.0
2012-04-04 10:10:00,157.53,157.57,157.4,157.54,433600.0,157.53,157.57,157.4,157.54,433600.0
2012-04-04 10:15:00,157.55,157.76,157.44,157.72,281200.0,157.55,157.76,157.44,157.72,281200.0
2012-04-04 10:20:00,157.71,157.91,157.69,157.78,292200.0,157.71,157.91,157.69,157.78,292200.0
2012-04-04 10:25:00,157.78,157.9,157.72,157.82,155800.0,157.78,157.9,157.72,157.82,155800.0
2012-04-04 10:30:00,157.8,157.8,157.48,157.51,264100.0,157.8,157.8,157.48,157.51,264100.0
2012-04-04 10:35:00,157.51,157.77,157.37,157.68,207400.0,157.51,157.77,157.37,157.68,207400.0
2012-04-04 10:40:00,157.69,157.7,157.49,157.67,82300.0,157.69,157.7,157.49,157.67,82300.0
2012-04-04 10:45:00,157.67,157.67,157.31,157.31,247700.0,157.67,157.67,157.31,157.31,247700.0
2012-04-04 10:50:00,157.31,157.33,156.9,157.01,771200.0,157.31,157.33,156.9,157.01,771200.0
2012-04-04 10:55:00,157.01,157.04,156.65,156.71,420200.0,157.01,157.04,156.65,156.71,420200.0
2012-04-04 11:00:00,156.71,156.9,156.65,156.77,346900.0,156.71,156.9,156.65,156.77,346900.0
2012-04-04 11:05:00,156.76,157.12,156.73,157.11,268400.0,156.76,157.12,156.73,157.11,268400.0
2012-04-04 11:10:00,157.11,157.12,156.97,156.97,333600.0,157.11,157.12,156.97,156.97,333600.0
2012-04-04 11:15:00,156.99,157.03,156.86,156.91,131700.0,156.99,157.03,156.86,156.91,131700.0
2012-04-04 11:20:00,156.91,157.08,156.9,157.01,220900.0,156.91,157.08,156.9,157.01,220900.0
2012-04-04 11:25:00,156.99,157.0,156.83,156.87,156900.0,156.99,157.0,156.83,156.87,156900.0
2012-04-04 11:30:00,156.87,157.14,156.79,157.08,321500.0,156.87,157.14,156.79,157.08,321500.0
2012-04-04 11:35:00,157.09,157.22,157.06,157.21,166600.0,157.09,157.22,157.06,157.21,166600.0
2012-04-04 11:40:00,157.22,157.32,157.2,157.27,181600.0,157.22,157.32,157.2,157.27,181600.0
2012-04-04 11:45:00,157.26,157.31,157.21,157.3,103400.0,157.26,157.31,157.21,157.3,103400.0
2012-04-04 11:50:00,157.29,157.39,157.26,157.36,150300.0,157.29,157.39,157.26,157.36,150300.0
2012-04-04 11:55:00,157.36,157.38,157.14,157.22,143900.0,157.36,157.38,157.14,157.22,143900.0
2012-04-04 12:00:00,157.22,157.33,157.15,157.16,78200.0,157.22,157.33,157.15,157.16,78200.0
2012-04-04 12:05:00,157.16,157.33,157.1,157.23,110600.0,157.16,157.33,157.1,157.23,110600.0
2012-04-04 12:10:00,157.22,157.27,157.15,157.18,109200.0,157.22,157.27,157.15,157.18,109200.0
2012-04-04 12:15:00,157.19,157.57,157.18,157.5,187800.0,157.19,157.57,157.18,157.5,187800.0
2012-04-04 12:20:00,157.49,157.5,157.41,157.43,48300.0,157.49,157.5,157.41,157.43,48300.0
2012-04-04 12:25:00,157.44,157.45,157.38,157.39,37900.0,157.44,157.45,157.38,157.39,37900.0
2012-04-04 12:30:00,157.38,157.4,157.21,157.36,96200.0,157.38,157.4,157.21,157.36,96200.0
2012-04-04 12:35:00,157.36,157.41,157.3,157.33,57800.0,157.36,157.41,157.3,157.33,57800.0
2012-04-04 12:40:00,157.33,157.35,157.28,157.31,53900.0,157.33,157.35,157.28,157.31,53900.0
2012-04-04 12:45:00,157.32,157.32,157.21,157.22,70400.0,157.32,157.32,157.21,157.22,70400.0
2012-04-04 12:50:00,157.24,157.3,157.15,157.19,96900.0,157.24,157.3,157.15,157.19,96900.0
2012-04-04 12:55:00,157.17,157.23,157.14,157.21,67000.0,157.17,157.23,157.14,157.21,67000.0
2012-04-04 13:00:00,157.21,157.29,157.18,157.21,124100.0,157.21,157.29,157.18,157.21,124100.0
2012-04-04 13:05:00,157.19,157.3,157.05,157.08,154200.0,157.19,157.3,157.05,157.08,154200.0
2012-04-04 13:10:00,157.08,157.12,157.02,157.08,79600.0,157.08,157.12,157.02,157.08,79600.0
2012-04-04 13:15:00,157.05,157.13,156.9,156.9,159200.0,157.05,157.13,156.9,156.9,159200.0
2012-04-04 13:20:00,156.91,156.94,156.81,156.87,121500.0,156.91,156.94,156.81,156.87,121500.0
2012-04-04 13:25:00,156.87,156.9,156.61,156.63,199400.0,156.87,156.9,156.61,156.63,199400.0
2012-04-04 13:30:00,156.61,156.9,156.58,156.9,240500.0,156.61,156.9,156.58,156.9,240500.0
2012-04-04 13:35:00,156.89,156.95,156.85,156.89,77000.0,156.89,156.95,156.85,156.89,77000.0
2012-04-04 13:40:00,156.9,157.02,156.9,157.01,134100.0,156.9,157.02,156.9,157.01,134100.0
2012-04-04 13:45:00,156.99,157.09,156.99,157.08,117700.0,156.99,157.09,156.99,157.08,117700.0
2012-04-04 13:50:00,157.09,157.17,157.08,157.1,88700.0,157.09,157.17,157.08,157.1,88700.0
2012-04-04 13:55:00,157.11,157.21,157.08,157.21,85700.0,157.11,157.21,157.08,157.21,85700.0
2012-04-04 14:00:00,157.21,157.24,157.1,157.16,99200.0,157.21,157.24,157.1,157.16,99200.0
2012-04-04 14:05:00,157.16,157.23,157.11,157.13,87900.0,157.16,157.23,157.11,157.13,87900.0
2012-04-04 14:10:00,157.13,157.3,157.1,157.29,101300.0,157.13,157.3,157.1,157.29,101300.0
2012-04-04 14:15:00,157.3,157.4,157.26,157.32,110500.0,157.3,157.4,157.26,157.32,110500.0
2012-04-04 14:20:00,157.32,157.32,157.18,157.19,105200.0,157.32,157.32,157.18,157.19,105200.0
2012-04-04 14:25:00,157.2,157.3,157.16,157.27,92200.0,157.2,157.3,157.16,157.27,92200.0
2012-04-04 14:30:00,157.29,157.46,157.26,157.45,95700.0,157.29,157.46,157.26,157.45,95700.0
2012-04-04 14:35:00,157.45,157.57,157.4,157.56,102600.0,157.45,157.57,157.4,157.56,102600.0
2012-04-04 14:40:00,157.56,157.68,157.55,157.6,237500.0,157.56,157.68,157.55,157.6,237500.0
2012-04-04 14:45:00,157.61,157.67,157.48,157.5,51400.0,157.61,157.67,157.48,157.5,51400.0
2012-04-04 14:50:00,157.5,157.55,157.46,157.48,34300.0,157.5,157.55,157.46,157.48,34300.0
2012-04-04 14:55:00,157.48,157.52,157.44,157.45,60900.0,157.48,157.52,157.44,157.45,60900.0
2012-04-04 15:00:00,157.46,157.54,157.46,157.49,68200.0,157.46,157.54,157.46,157.49,68200.0
2012-04-04 15:05:00,157.47,157.55,157.46,157.54,59900.0,157.47,157.55,157.46,157.54,59900.0
2012-04-04 15:10:00,157.54,157.59,157.43,157.45,97400.0,157.54,157.59,157.43,157.45,97400.0
2012-04-04 15:15:00,157.45,157.45,157.32,157.32,92100.0,157.45,157.45,157.32,157.32,92100.0
2012-04-04 15:20:00,157.33,157.37,157.31,157.33,32900.0,157.33,157.37,157.31,157.33,32900.0
2012-04-04 15:25:00,157.33,157.34,157.28,157.33,155800.0,157.33,157.34,157.28,157.33,155800.0
2012-04-04 15:30:00,157.34,157.34,157.26,157.29,92600.0,157.34,157.34,157.26,157.29,92600.0
2012-04-04 15:35:00,157.3,157.31,157.21,157.25,199200.0,157.3,157.31,157.21,157.25,199200.0
2012-04-04 15:40:00,157.24,157.26,157.18,157.24,79500.0,157.24,157.26,157.18,157.24,79500.0
2012-04-04 15:45:00,157.25,157.25,157.21,157.25,126400.0,157.25,157.25,157.21,157.25,126400.0
2012-04-04 15:50:00,157.25,157.25,157.17,157.19,189100.0,157.25,157.25,157.17,157.19,189100.0
2012-04-04 15:55:00,157.19,157.23,157.12,157.2,397800.0,157.19,157.23,157.12,157.2,397800.0
2012-04-05 09:30:00,157.87,158.1,157.85,157.99,284600.0,157.87,158.1,157.85,157.99,284600.0
2012-04-05 09:35:00,158.0,158.03,157.78,157.85,232500.0,158.0,158.03,157.78,157.85,232500.0
2012-04-05 09:40:00,157.85,158.18,157.8,158.18,217300.0,157.85,158.18,157.8,158.18,217300.0
2012-04-05 09:45:00,158.18,158.58,158.18,158.32,376600.0,158.18,158.58,158.18,158.32,376600.0
2012-04-05 09:50:00,158.33,158.68,158.32,158.5,388400.0,158.33,158.68,158.32,158.5,388400.0
2012-04-05 09:55:00,158.49,158.53,158.38,158.42,115800.0,158.49,158.53,158.38,158.42,115800.0
2012-04-05 10:00:00,158.42,158.48,158.22,158.28,138800.0,158.42,158.48,158.22,158.28,138800.0
2012-04-05 10:05:00,158.32,158.32,158.18,158.19,92400.0,158.32,158.32,158.18,158.19,92400.0
2012-04-05 10:10:00,158.21,158.26,158.13,158.14,72300.0,158.21,158.26,158.13,158.14,72300.0
2012-04-05 10:15:00,158.14,158.18,158.02,158.13,101500.0,158.14,158.18,158.02,158.13,101500.0
2012-04-05 10:20:00,158.12,158.26,158.1,158.13,64800.0,158.12,158.26,158.1,158.13,64800.0
2012-04-05 10:25:00,158.14,158.31,158.1,158.26,76000.0,158.14,158.31,158.1,158.26,76000.0
2012-04-05 10:30:00,158.23,158.36,158.12,158.18,71900.0,158.23,158.36,158.12,158.18,71900.0
2012-04-05 10:35:00,158.18,158.4,158.12,158.36,81200.0,158.18,158.4,158.12,158.36,81200.0
2012-04-05 10:40:00,158.36,158.59,158.36,158.51,179200.0,158.36,158.59,158.36,158.51,179200.0
2012-04-05 10:45:00,158.54,158.59,158.47,158.52,100100.0,158.54,158.59,158.47,158.52,100100.0
2012-04-05 10:50:00,158.52,158.55,158.29,158.4,86500.0,158.52,158.55,158.29,158.4,86500.0
2012-04-05 10:55:00,158.41,158.43,158.31,158.39,86800.0,158.41,158.43,158.31,158.39,86800.0
2012-04-05 11:00:00,158.4,158.48,158.33,158.41,116700.0,158.4,158.48,158.33,158.41,116700.0
2012-04-05 11:05:00,158.41,158.5,158.38,158.49,45800.0,158.41,158.5,158.38,158.49,45800.0
2012-04-05 11:10:00,158.49,158.57,158.47,158.55,82300.0,158.49,158.57,158.47,158.55,82300.0
2012-04-05 11:15:00,158.55,158.55,158.41,158.43,74300.0,158.55,158.55,158.41,158.43,74300.0
2012-04-05 11:20:00,158.42,158.53,158.29,158.32,254700.0,158.42,158.53,158.29,158.32,254700.0
2012-04-05 11:25:00,158.32,158.33,158.11,158.26,176800.0,158.32,158.33,158.11,158.26,176800.0
2012-04-05 11:30:00,158.27,158.35,158.14,158.14,69500.0,158.27,158.35,158.14,158.14,69500.0
2012-04-05 11:35:00,158.15,158.18,158.07,158.15,124200.0,158.15,158.18,158.07,158.15,124200.0
2012-04-05 11:40:00,158.16,158.23,158.1,158.14,66000.0,158.16,158.23,158.1,158.14,66000.0
2012-04-05 11:45:00,158.12,158.19,158.06,158.06,64700.0,158.12,158.19,158.06,158.06,64700.0
2012-04-05 11:50:00,158.06,158.13,158.05,158.08,50000.0,158.06,158.13,158.05,158.08,50000.0
2012-04-05 11:55:00,158.08,158.11,157.97,158.09,50600.0,158.08,158.11,157.97,158.09,50600.0
2012-04-05 12:00:00,158.1,158.18,158.04,158.14,72500.0,158.1,158.18,158.04,158.14,72500.0
2012-04-05 12:05:00,158.13,158.16,158.1,158.12,35700.0,158.13,158.16,158.1,158.12,35700.0
2012-04-05 12:10:00,158.13,158.25,158.13,158.24,46900.0,158.13,158.25,158.13,158.24,46900.0
2012-04-05 12:15:00,158.25,158.26,158.09,158.11,36300.0,158.25,158.26,158.09,158.11,36300.0
2012-04-05 12:20:00,158.11,158.16,158.08,158.14,18700.0,158.11,158.16,158.08,158.14,18700.0
2012-04-05 12:25:00,158.17,158.19,158.08,158.12,23400.0,158.17,158.19,158.08,158.12,23400.0
2012-04-05 12:30:00,158.13,158.15,158.0,158.0,46500.0,158.13,158.15,158.0,158.0,46500.0
2012-04-05 12:35:00,158.02,158.02,157.81,157.81,83500.0,158.02,158.02,157.81,157.81,83500.0
2012-04-05 12:40:00,157.81,157.87,157.8,157.87,47100.0,157.81,157.87,157.8,157.87,47100.0
2012-04-05 12:45:00,157.88,158.02,157.88,158.02,54200.0,157.88,158.02,157.88,158.02,54200.0
2012-04-05 12:50:00,158.03,158.14,157.87,157.96,80900.0,158.03,158.14,157.87,157.96,80900.0
2012-04-05 12:55:00,157.97,158.17,157.86,158.1,140600.0,157.97,158.17,157.86,158.1,140600.0
2012-04-05 13:00:00,158.1,158.36,158.1,158.3,79200.0,158.1,158.36,158.1,158.3,79200.0
2012-04-05 13:05:00,158.3,158.3,158.23,158.28,27700.0,158.3,158.3,158.23,158.28,27700.0
2012-04-05 13:10:00,158.3,158.31,158.21,158.3,34400.0,158.3,158.31,158.21,158.3,34400.0
2012-04-05 13:15:00,158.3,158.39,158.24,158.3,93100.0,158.3,158.39,158.24,158.3,93100.0
2012-04-05 13:20:00,158.3,158.36,158.25,158.26,197800.0,158.3,158.36,158.25,158.26,197800.0
2012-04-05 13:25:00,158.28,158.36,158.2,158.2,190300.0,158.28,158.36,158.2,158.2,190300.0
2012-04-05 13:30:00,158.21,158.27,158.17,158.26,25600.0,158.21,158.27,158.17,158.26,25600.0
2012-04-05 13:35:00,158.25,158.27,158.21,158.25,15800.0,158.25,158.27,158.21,158.25,15800.0
2012-04-05 13:40:00,158.23,158.33,158.13,158.28,72900.0,158.23,158.33,158.13,158.28,72900.0
2012-04-05 13:45:00,158.28,158.3,158.05,158.05,51000.0,158.28,158.3,158.05,158.05,51000.0
2012-04-05 13:50:00,158.07,158.35,158.04,158.09,65300.0,158.07,158.35,158.04,158.09,65300.0
2012-04-05 13:55:00,158.05,158.1,157.99,158.09,74600.0,158.05,158.1,157.99,158.09,74600.0
2012-04-05 14:00:00,158.07,158.1,157.99,158.06,73500.0,158.07,158.1,157.99,158.06,73500.0
2012-04-05 14:05:00,158.06,158.08,158.0,158.0,49100.0,158.06,158.08,158.0,158.0,49100.0
2012-04-05 14:10:00,158.01,158.13,158.01,158.1,36800.0,158.01,158.13,158.01,158.1,36800.0
2012-04-05 14:15:00,158.12,158.18,158.08,158.12,108800.0,158.12,158.18,158.08,158.12,108800.0
2012-04-05 14:20:00,158.12,158.19,158.09,158.15,74500.0,158.12,158.19,158.09,158.15,74500.0
2012-04-05 14:25:00,158.14,158.21,158.13,158.18,54800.0,158.14,158.21,158.13,158.18,54800.0
2012-04-05 14:30:00,158.18,158.2,158.15,158.18,48400.0,158.18,158.2,158.15,158.18,48400.0
2012-04-05 14:35:00,158.18,158.21,158.16,158.18,45700.0,158.18,158.21,158.16,158.18,45700.0
2012-04-05 14:40:00,158.17,158.25,158.16,158.18,42800.0,158.17,158.25,158.16,158.18,42800.0
2012-04-05 14:45:00,158.18,158.28,158.17,158.24,118000.0,158.18,158.28,158.17,158.24,118000.0
2012-04-05 14:50:00,158.24,158.3,158.21,158.3,55100.0,158.24,158.3,158.21,158.3,55100.0
2012-04-05 14:55:00,158.3,158.33,158.26,158.33,52800.0,158.3,158.33,158.26,158.33,52800.0
2012-04-05 15:00:00,158.31,158.37,158.3,158.34,62100.0,158.31,158.37,158.3,158.34,62100.0
2012-04-05 15:05:00,158.34,158.37,158.31,158.36,40700.0,158.34,158.37,158.31,158.36,40700.0
2012-04-05 15:10:00,158.37,158.39,158.35,158.36,53000.0,158.37,158.39,158.35,158.36,53000.0
2012-04-05 15:15:00,158.37,158.4,158.29,158.36,98500.0,158.37,158.4,158.29,158.36,98500.0
2012-04-05 15:20:00,158.37,158.38,158.32,158.34,50600.0,158.37,158.38,158.32,158.34,50600.0
2012-04-05 15:25:00,158.35,158.4,158.33,158.39,62400.0,158.35,158.4,158.33,158.39,62400.0
2012-04-05 15:30:00,158.39,158.44,158.35,158.43,58300.0,158.39,158.44,158.35,158.43,58300.0
2012-04-05 15:35:00,158.43,158.45,158.39,158.39,90700.0,158.43,158.45,158.39,158.39,90700.0
2012-04-05 15:40:00,158.4,158.44,158.38,158.4,54600.0,158.4,158.44,158.38,158.4,54600.0
2012-04-05 15:45:00,158.41,158.43,158.35,158.39,181400.0,158.41,158.43,158.35,158.39,181400.0
2012-04-05 15:50:00,158.38,158.45,158.35,158.37,173900.0,158.38,158.45,158.35,158.37,173900.0
2012-04-05 15:55:00,158.37,158.41,158.3,158.33,530200.0,158.37,158.41,158.3,158.33,530200.0
2012-04-09 09:30:00,159.74,159.82,159.63,159.77,253800.0,159.74,159.82,159.63,159.77,253800.0
2012-04-09 09:35:00,159.76,159.87,159.74,159.83,106000.0,159.76,159.87,159.74,159.83,106000.0
2012-04-09 09:40:00,159.83,159.95,159.8,159.81,171100.0,159.83,159.95,159.8,159.81,171100.0
2012-04-09 09:45:00,159.81,159.82,159.53,159.59,291300.0,159.81,159.82,159.53,159.59,291300.0
2012-04-09 09:50:00,159.59,159.66,159.42,159.48,161400.0,159.59,159.66,159.42,159.48,161400.0
2012-04-09 09:55:00,159.48,159.58,159.4,159.54,85700.0,159.48,159.58,159.4,159.54,85700.0
2012-04-09 10:00:00,159.54,159.72,159.53,159.66,176900.0,159.54,159.72,159.53,159.66,176900.0
2012-04-09 10:05:00,159.65,159.75,159.57,159.58,135400.0,159.65,159.75,159.57,159.58,135400.0
2012-04-09 10:10:00,159.57,159.82,159.55,159.79,114300.0,159.57,159.82,159.55,159.79,114300.0
2012-04-09 10:15:00,159.8,159.97,159.76,159.95,215100.0,159.8,159.97,159.76,159.95,215100.0
2012-04-09 10:20:00,159.96,159.97,159.86,159.97,168100.0,159.96,159.97,159.86,159.97,168100.0
2012-04-09 10:25:00,159.97,160.01,159.86,159.91,64600.0,159.97,160.01,159.86,159.91,64600.0
2012-04-09 10:30:00,159.92,159.98,159.81,159.83,60600.0,159.92,159.98,159.81,159.83,60600.0
2012-04-09 10:35:00,159.83,159.85,159.68,159.71,83900.0,159.83,159.85,159.68,159.71,83900.0
2012-04-09 10:40:00,159.73,159.79,159.65,159.67,48800.0,159.73,159.79,159.65,159.67,48800.0
2012-04-09 10:45:00,159.67,159.73,159.62,159.71,36600.0,159.67,159.73,159.62,159.71,36600.0
2012-04-09 10:50:00,159.7,159.79,159.7,159.73,38100.0,159.7,159.79,159.7,159.73,38100.0
2012-04-09 10:55:00,159.73,159.84,159.64,159.84,102500.0,159.73,159.84,159.64,159.84,102500.0
2012-04-09 11:00:00,159.84,159.84,159.34,159.36,300800.0,159.84,159.84,159.34,159.36,300800.0
2012-04-09 11:05:00,159.36,159.38,159.21,159.22,150800.0,159.36,159.38,159.21,159.22,150800.0
2012-04-09 11:10:00,159.23,159.24,158.98,159.04,342400.0,159.23,159.24,158.98,159.04,342400.0
2012-04-09 11:15:00,159.04,159.07,158.91,159.01,168800.0,159.04,159.07,158.91,159.01,168800.0
2012-04-09 11:20:00,159.01,159.12,158.95,159.1,76700.0,159.01,159.12,158.95,159.1,76700.0
2012-04-09 11:25:00,159.09,159.1,158.92,159.04,76400.0,159.09,159.1,158.92,159.04,76400.0
2012-04-09 11:30:00,159.05,159.15,159.03,159.04,67200.0,159.05,159.15,159.03,159.04,67200.0
2012-04-09 11:35:00,159.04,159.22,159.01,159.22,79900.0,159.04,159.22,159.01,159.22,79900.0
2012-04-09 11:40:00,159.23,159.34,159.19,159.3,79900.0,159.23,159.34,159.19,159.3,79900.0
2012-04-09 11:45:00,159.29,159.34,159.26,159.31,41000.0,159.29,159.34,159.26,159.31,41000.0
2012-04-09 11:50:00,159.31,159.37,159.19,159.2,48100.0,159.31,159.37,159.19,159.2,48100.0
2012-04-09 11:55:00,159.21,159.44,159.21,159.42,205300.0,159.21,159.44,159.21,159.42,205300.0
2012-04-09 12:00:00,159.41,159.45,159.34,159.37,177200.0,159.41,159.45,159.34,159.37,177200.0
2012-04-09 12:05:00,159.38,159.48,159.24,159.42,164900.0,159.38,159.48,159.24,159.42,164900.0
2012-04-09 12:10:00,159.42,159.64,159.41,159.56,251100.0,159.42,159.64,159.41,159.56,251100.0
2012-04-09 12:15:00,159.55,159.66,159.53,159.54,132700.0,159.55,159.66,159.53,159.54,132700.0
2012-04-09 12:20:00,159.55,159.68,159.55,159.61,85900.0,159.55,159.68,159.55,159.61,85900.0
2012-04-09 12:25:00,159.61,159.71,159.6,159.64,86400.0,159.61,159.71,159.6,159.64,86400.0
2012-04-09 12:30:00,159.65,159.83,159.64,159.77,142400.0,159.65,159.83,159.64,159.77,142400.0
2012-04-09 12:35:00,159.77,159.95,159.75,159.94,105300.0,159.77,159.95,159.75,159.94,105300.0
2012-04-09 12:40:00,159.94,159.94,159.83,159.85,61000.0,159.94,159.94,159.83,159.85,61000.0
2012-04-09 12:45:00,159.86,159.91,159.85,159.86,30700.0,159.86,159.91,159.85,159.86,30700.0
2012-04-09 12:50:00,159.87,159.88,159.79,159.85,42700.0,159.87,159.88,159.79,159.85,42700.0
2012-04-09 12:55:00,159.85,159.88,159.72,159.78,56200.0,159.85,159.88,159.72,159.78,56200.0
2012-04-09 13:00:00,159.78,159.79,159.68,159.73,52100.0,159.78,159.79,159.68,159.73,52100.0
2012-04-09 13:05:00,159.73,159.76,159.67,159.71,31900.0,159.73,159.76,159.67,159.71,31900.0
2012-04-09 13:10:00,159.7,159.77,159.67,159.74,20700.0,159.7,159.77,159.67,159.74,20700.0
2012-04-09 13:15:00,159.72,159.72,159.64,159.69,18700.0,159.72,159.72,159.64,159.69,18700.0
2012-04-09 13:20:00,159.7,159.71,159.56,159.6,43800.0,159.7,159.71,159.56,159.6,43800.0
2012-04-09 13:25:00,159.59,159.61,159.52,159.55,17000.0,159.59,159.61,159.52,159.55,17000.0
2012-04-09 13:30:00,159.55,159.75,159.55,159.72,45700.0,159.55,159.75,159.55,159.72,45700.0
2012-04-09 13:35:00,159.72,159.78,159.72,159.76,25700.0,159.72,159.78,159.72,159.76,25700.0
2012-04-09 13:40:00,159.76,159.84,159.6,159.65,71900.0,159.76,159.84,159.6,159.65,71900.0
2012-04-09 13:45:00,159.66,159.74,159.62,159.71,36900.0,159.66,159.74,159.62,159.71,36900.0
2012-04-09 13:50:00,159.71,159.79,159.71,159.75,38000.0,159.71,159.79,159.71,159.75,38000.0
2012-04-09 13:55:00,159.76,159.87,159.75,159.82,33600.0,159.76,159.87,159.75,159.82,33600.0
2012-04-09 14:00:00,159.81,159.81,159.68,159.7,25300.0,159.81,159.81,159.68,159.7,25300.0
2012-04-09 14:05:00,159.69,159.85,159.67,159.73,66200.0,159.69,159.85,159.67,159.73,66200.0
2012-04-09 14:10:00,159.72,159.76,159.64,159.76,53200.0,159.72,159.76,159.64,159.76,53200.0
2012-04-09 14:15:00,159.79,159.84,159.76,159.8,23400.0,159.79,159.84,159.76,159.8,23400.0
2012-04-09 14:20:00,159.79,159.8,159.75,159.76,21800.0,159.79,159.8,159.75,159.76,21800.0
2012-04-09 14:25:00,159.74,159.86,159.74,159.84,26300.0,159.74,159.86,159.74,159.84,26300.0
2012-04-09 14:30:00,159.83,159.83,159.79,159.8,18200.0,159.83,159.83,159.79,159.8,18200.0
2012-04-09 14:35:00,159.77,159.81,159.74,159.79,17900.0,159.77,159.81,159.74,159.79,17900.0
2012-04-09 14:40:00,159.8,159.83,159.79,159.83,15300.0,159.8,159.83,159.79,159.83,15300.0
2012-04-09 14:45:00,159.82,159.85,159.8,159.83,19300.0,159.82,159.85,159.8,159.83,19300.0
2012-04-09 14:50:00,159.84,159.87,159.8,159.87,23400.0,159.84,159.87,159.8,159.87,23400.0
2012-04-09 14:55:00,159.85,159.88,159.8,159.8,11200.0,159.85,159.88,159.8,159.8,11200.0
2012-04-09 15:00:00,159.82,159.87,159.71,159.72,69500.0,159.82,159.87,159.71,159.72,69500.0
2012-04-09 15:05:00,159.73,159.75,159.64,159.68,35100.0,159.73,159.75,159.64,159.68,35100.0
2012-04-09 15:10:00,159.68,159.69,159.6,159.64,18300.0,159.68,159.69,159.6,159.64,18300.0
2012-04-09 15:15:00,159.65,159.71,159.63,159.63,25800.0,159.65,159.71,159.63,159.63,25800.0
2012-04-09 15:20:00,159.65,159.68,159.62,159.63,50800.0,159.65,159.68,159.62,159.63,50800.0
2012-04-09 15:25:00,159.63,159.64,159.57,159.59,40100.0,159.63,159.64,159.57,159.59,40100.0
2012-04-09 15:30:00,159.58,159.61,159.55,159.6,24800.0,159.58,159.61,159.55,159.6,24800.0
2012-04-09 15:35:00,159.6,159.63,159.57,159.58,51200.0,159.6,159.63,159.57,159.58,51200.0
2012-04-09 15:40:00,159.59,159.6,159.54,159.58,145500.0,159.59,159.6,159.54,159.58,145500.0
2012-04-09 15:45:00,159.57,159.57,159.47,159.5,122400.0,159.57,159.57,159.47,159.5,122400.0
2012-04-09 15:50:00,159.49,159.52,159.42,159.42,164500.0,159.49,159.52,159.42,159.42,164500.0
2012-04-09 15:55:00,159.43,159.45,159.37,159.39,276200.0,159.43,159.45,159.37,159.39,276200.0
2012-04-10 09:30:00,159.66,159.76,159.61,159.74,170300.0,159.66,159.76,159.61,159.74,170300.0
2012-04-10 09:35:00,159.72,159.82,159.64,159.74,154100.0,159.72,159.82,159.64,159.74,154100.0
2012-04-10 09:40:00,159.73,159.85,159.7,159.78,40100.0,159.73,159.85,159.7,159.78,40100.0
2012-04-10 09:45:00,159.79,159.79,159.52,159.56,133100.0,159.79,159.79,159.52,159.56,133100.0
2012-04-10 09:50:00,159.57,159.63,159.51,159.55,110700.0,159.57,159.63,159.51,159.55,110700.0
2012-04-10 09:55:00,159.53,159.69,159.52,159.64,69200.0,159.53,159.69,159.52,159.64,69200.0
2012-04-10 10:00:00,159.65,159.74,159.51,159.69,91600.0,159.65,159.74,159.51,159.69,91600.0
2012-04-10 10:05:00,159.68,159.73,159.61,159.63,92900.0,159.68,159.73,159.61,159.63,92900.0
2012-04-10 10:10:00,159.62,159.62,159.43,159.57,184300.0,159.62,159.62,159.43,159.57,184300.0
2012-04-10 10:15:00,159.56,159.56,159.05,159.1,400100.0,159.56,159.56,159.05,159.1,400100.0
2012-04-10 10:20:00,159.1,159.22,159.0,159.08,156200.0,159.1,159.22,159.0,159.08,156200.0
2012-04-10 10:25:00,159.07,159.07,158.66,159.01,529800.0,159.07,159.07,158.66,159.01,529800.0
2012-04-10 10:30:00,159.02,159.05,158.87,159.0,199500.0,159.02,159.05,158.87,159.0,199500.0
2012-04-10 10:35:00,158.99,159.12,158.99,159.03,95200.0,158.99,159.12,158.99,159.03,95200.0
2012-04-10 10:40:00,159.03,159.13,158.93,159.04,112100.0,159.03,159.13,158.93,159.04,112100.0
2012-04-10 10:45:00,159.04,159.13,158.97,159.01,87300.0,159.04,159.13,158.97,159.01,87300.0
2012-04-10 10:50:00,159.02,159.03,158.84,158.84,66000.0,159.02,159.03,158.84,158.84,66000.0
2012-04-10 10:55:00,158.85,158.86,158.47,158.6,411200.0,158.85,158.86,158.47,158.6,411200.0
2012-04-10 11:00:00,158.57,158.81,158.53,158.81,168200.0,158.57,158.81,158.53,158.81,168200.0
2012-04-10 11:05:00,158.8,158.82,158.68,158.79,65800.0,158.8,158.82,158.68,158.79,65800.0
2012-04-10 11:10:00,158.79,158.96,158.7,158.84,266400.0,158.79,158.96,158.7,158.84,266400.0
2012-04-10 11:15:00,158.84,159.0,158.77,158.95,105000.0,158.84,159.0,158.77,158.95,105000.0
2012-04-10 11:20:00,158.94,159.09,158.8,159.01,134100.0,158.94,159.09,158.8,159.01,134100.0
2012-04-10 11:25:00,159.01,159.22,158.99,159.15,126600.0,159.01,159.22,158.99,159.15,126600.0
2012-04-10 11:30:00,159.15,159.26,159.15,159.19,53600.0,159.15,159.26,159.15,159.19,53600.0
2012-04-10 11:35:00,159.18,159.22,159.11,159.14,71800.0,159.18,159.22,159.11,159.14,71800.0
2012-04-10 11:40:00,159.13,159.31,159.12,159.31,173200.0,159.13,159.31,159.12,159.31,173200.0
2012-04-10 11:45:00,159.32,159.39,159.22,159.26,162500.0,159.32,159.39,159.22,159.26,162500.0
2012-04-10 11:50:00,159.3,159.34,159.0,159.03,83000.0,159.3,159.34,159.0,159.03,83000.0
2012-04-10 11:55:00,159.02,159.29,158.98,159.25,105100.0,159.02,159.29,158.98,159.25,105100.0
2012-04-10 12:00:00,159.24,159.28,159.13,159.16,73200.0,159.24,159.28,159.13,159.16,73200.0
2012-04-10 12:05:00,159.14,159.22,159.08,159.17,62900.0,159.14,159.22,159.08,159.17,62900.0
2012-04-10 12:10:00,159.16,159.25,159.05,159.18,113600.0,159.16,159.25,159.05,159.18,113600.0
2012-04-10 12:15:00,159.16,159.21,159.07,159.16,94000.0,159.16,159.21,159.07,159.16,94000.0
2012-04-10 12:20:00,159.16,159.4,159.13,159.39,108700.0,159.16,159.4,159.13,159.39,108700.0
2012-04-10 12:25:00,159.38,159.85,159.38,159.83,304900.0,159.38,159.85,159.38,159.83,304900.0
2012-04-10 12:30:00,159.84,160.24,159.79,160.15,456600.0,159.84,160.24,159.79,160.15,456600.0
2012-04-10 12:35:00,160.15,160.97,160.15,160.71,652300.0,160.15,160.97,160.15,160.71,652300.0
2012-04-10 12:40:00,160.71,161.08,160.67,160.69,580400.0,160.71,161.08,160.67,160.69,580400.0
2012-04-10 12:45:00,160.7,160.77,160.57,160.58,184500.0,160.7,160.77,160.57,160.58,184500.0
2012-04-10 12:50:00,160.58,160.85,160.56,160.71,205800.0,160.58,160.85,160.56,160.71,205800.0
2012-04-10 12:55:00,160.7,160.94,160.7,160.9,147500.0,160.7,160.94,160.7,160.9,147500.0
2012-04-10 13:00:00,160.92,161.02,160.77,160.84,276300.0,160.92,161.02,160.77,160.84,276300.0
2012-04-10 13:05:00,160.82,160.9,160.7,160.78,126000.0,160.82,160.9,160.7,160.78,126000.0
2012-04-10 13:10:00,160.78,160.78,160.66,160.78,94700.0,160.78,160.78,160.66,160.78,94700.0
2012-04-10 13:15:00,160.75,161.4,160.75,161.28,370000.0,160.75,161.4,160.75,161.28,370000.0
2012-04-10 13:20:00,161.28,161.58,161.28,161.43,322300.0,161.28,161.58,161.28,161.43,322300.0
2012-04-10 13:25:00,161.45,161.46,161.14,161.19,139700.0,161.45,161.46,161.14,161.19,139700.0
2012-04-10 13:30:00,161.18,161.29,161.08,161.22,195300.0,161.18,161.29,161.08,161.22,195300.0
2012-04-10 13:35:00,161.23,161.32,161.2,161.24,109400.0,161.23,161.32,161.2,161.24,109400.0
2012-04-10 13:40:00,161.24,161.3,161.09,161.14,146300.0,161.24,161.3,161.09,161.14,146300.0
2012-04-10 13:45:00,161.14,161.18,161.06,161.09,56200.0,161.14,161.18,161.06,161.09,56200.0
2012-04-10 13:50:00,161.08,161.15,161.07,161.07,70700.0,161.08,161.15,161.07,161.07,70700.0
2012-04-10 13:55:00,161.06,161.21,161.06,161.17,50600.0,161.06,161.21,161.06,161.17,50600.0
2012-04-10 14:00:00,161.18,161.25,161.06,161.1,62500.0,161.18,161.25,161.06,161.1,62500.0
2012-04-10 14:05:00,161.1,161.19,161.06,161.11,49900.0,161.1,161.19,161.06,161.11,49900.0
2012-04-10 14:10:00,161.08,161.11,160.97,161.08,66300.0,161.08,161.11,160.97,161.08,66300.0
2012-04-10 14:15:00,161.09,161.25,161.04,161.16,172100.0,161.09,161.25,161.04,161.16,172100.0
2012-04-10 14:20:00,161.16,161.22,161.12,161.14,67000.0,161.16,161.22,161.12,161.14,67000.0
2012-04-10 14:25:00,161.14,161.22,161.1,161.21,84900.0,161.14,161.22,161.1,161.21,84900.0
2012-04-10 14:30:00,161.21,161.24,161.03,161.09,90500.0,161.21,161.24,161.03,161.09,90500.0
2012-04-10 14:35:00,161.1,161.25,161.05,161.18,151300.0,161.1,161.25,161.05,161.18,151300.0
2012-04-10 14:40:00,161.17,161.29,161.06,161.15,145200.0,161.17,161.29,161.06,161.15,145200.0
2012-04-10 14:45:00,161.13,161.24,161.13,161.22,76900.0,161.13,161.24,161.13,161.22,76900.0
2012-04-10 14:50:00,161.22,161.28,161.14,161.28,47800.0,161.22,161.28,161.14,161.28,47800.0
2012-04-10 14:55:00,161.26,161.41,161.25,161.27,125100.0,161.26,161.41,161.25,161.27,125100.0
2012-04-10 15:00:00,161.28,161.29,161.14,161.21,81200.0,161.28,161.29,161.14,161.21,81200.0
2012-04-10 15:05:00,161.2,161.31,161.2,161.3,126900.0,161.2,161.31,161.2,161.3,126900.0
2012-04-10 15:10:00,161.3,161.35,161.17,161.22,87700.0,161.3,161.35,161.17,161.22,87700.0
2012-04-10 15:15:00,161.23,161.42,161.21,161.42,73000.0,161.23,161.42,161.21,161.42,73000.0
2012-04-10 15:20:00,161.42,161.47,161.33,161.37,50700.0,161.42,161.47,161.33,161.37,50700.0
2012-04-10 15:25:00,161.37,161.39,161.24,161.31,114700.0,161.37,161.39,161.24,161.31,114700.0
2012-04-10 15:30:00,161.3,161.5,161.26,161.35,136100.0,161.3,161.5,161.26,161.35,136100.0
2012-04-10 15:35:00,161.35,161.46,161.35,161.45,178100.0,161.35,161.46,161.35,161.45,178100.0
2012-04-10 15:40:00,161.44,161.44,161.32,161.35,102500.0,161.44,161.44,161.32,161.35,102500.0
2012-04-10 15:45:00,161.36,161.45,161.29,161.37,203300.0,161.36,161.45,161.29,161.37,203300.0
2012-04-10 15:50:00,161.37,161.41,161.31,161.35,205100.0,161.37,161.41,161.31,161.35,205100.0
2012-04-10 15:55:00,161.34,161.34,161.07,161.1,672700.0,161.34,161.34,161.07,161.1,672700.0
2012-04-11 09:30:00,161.2,161.21,160.94,161.01,229500.0,161.2,161.21,160.94,161.01,229500.0
2012-04-11 09:35:00,161.03,161.54,160.94,161.37,344900.0,161.03,161.54,160.94,161.37,344900.0
2012-04-11 09:40:00,161.38,161.52,161.18,161.2,148600.0,161.38,161.52,161.18,161.2,148600.0
2012-04-11 09:45:00,161.22,161.24,160.98,160.99,272800.0,161.22,161.24,160.98,160.99,272800.0
2012-04-11 09:50:00,160.99,161.06,160.89,161.0,213400.0,160.99,161.06,160.89,161.0,213400.0
2012-04-11 09:55:00,160.99,161.03,160.86,160.9,107800.0,160.99,161.03,160.86,160.9,107800.0
2012-04-11 10:00:00,160.9,161.15,160.87,161.07,184900.0,160.9,161.15,160.87,161.07,184900.0
2012-04-11 10:05:00,161.07,161.26,161.07,161.18,196400.0,161.07,161.26,161.07,161.18,196400.0
2012-04-11 10:10:00,161.19,161.36,161.1,161.14,203400.0,161.19,161.36,161.1,161.14,203400.0
2012-04-11 10:15:00,161.17,161.35,161.16,161.21,106400.0,161.17,161.35,161.16,161.21,106400.0
2012-04-11 10:20:00,161.19,161.23,161.05,161.12,87400.0,161.19,161.23,161.05,161.12,87400.0
2012-04-11 10:25:00,161.1,161.15,161.04,161.11,47700.0,161.1,161.15,161.04,161.11,47700.0
2012-04-11 10:30:00,161.1,161.22,161.04,161.11,65400.0,161.1,161.22,161.04,161.11,65400.0
2012-04-11 10:35:00,161.13,161.15,161.03,161.06,54100.0,161.13,161.15,161.03,161.06,54100.0
2012-04-11 10:40:00,161.05,161.17,161.0,161.13,114700.0,161.05,161.17,161.0,161.13,114700.0
2012-04-11 10:45:00,161.13,161.3,161.08,161.21,111600.0,161.13,161.3,161.08,161.21,111600.0
2012-04-11 10:50:00,161.21,161.45,161.2,161.36,171400.0,161.21,161.45,161.2,161.36,171400.0
2012-04-11 10:55:00,161.35,161.4,161.25,161.26,99700.0,161.35,161.4,161.25,161.26,99700.0
2012-04-11 11:00:00,161.23,161.29,161.18,161.22,54000.0,161.23,161.29,161.18,161.22,54000.0
2012-04-11 11:05:00,161.22,161.22,160.97,161.08,157900.0,161.22,161.22,160.97,161.08,157900.0
2012-04-11 11:10:00,161.04,161.07,160.94,160.99,87400.0,161.04,161.07,160.94,160.99,87400.0
2012-04-11 11:15:00,161.01,161.17,160.95,161.15,46700.0,161.01,161.17,160.95,161.15,46700.0
2012-04-11 11:20:00,161.15,161.32,161.07,161.27,62600.0,161.15,161.32,161.07,161.27,62600.0
2012-04-11 11:25:00,161.27,161.28,161.13,161.19,60400.0,161.27,161.28,161.13,161.19,60400.0
2012-04-11 11:30:00,161.19,161.22,161.07,161.17,41400.0,161.19,161.22,161.07,161.17,41400.0
2012-04-11 11:35:00,161.15,161.2,161.05,161.09,41100.0,161.15,161.2,161.05,161.09,41100.0
2012-04-11 11:40:00,161.09,161.18,161.07,161.08,29700.0,161.09,161.18,161.07,161.08,29700.0
2012-04-11 11:45:00,161.08,161.11,160.74,160.79,112500.0,161.08,161.11,160.74,160.79,112500.0
2012-04-11 11:50:00,160.76,161.07,160.74,161.04,324300.0,160.76,161.07,160.74,161.04,324300.0
2012-04-11 11:55:00,161.03,161.09,160.97,161.04,157500.0,161.03,161.09,160.97,161.04,157500.0
2012-04-11 12:00:00,161.01,161.14,161.0,161.03,85100.0,161.01,161.14,161.0,161.03,85100.0
2012-04-11 12:05:00,161.01,161.07,160.91,160.94,1167400.0,161.01,161.07,160.91,160.94,1167400.0
2012-04-11 12:10:00,160.95,161.19,160.95,161.18,170800.0,160.95,161.19,160.95,161.18,170800.0
2012-04-11 12:15:00,161.19,161.27,161.13,161.25,258600.0,161.19,161.27,161.13,161.25,258600.0
2012-04-11 12:20:00,161.26,161.31,161.11,161.17,83700.0,161.26,161.31,161.11,161.17,83700.0
2012-04-11 12:25:00,161.16,161.24,161.15,161.17,53300.0,161.16,161.24,161.15,161.17,53300.0
2012-04-11 12:30:00,161.16,161.16,161.02,161.05,32200.0,161.16,161.16,161.02,161.05,32200.0
2012-04-11 12:35:00,161.05,161.1,160.99,161.06,31800.0,161.05,161.1,160.99,161.06,31800.0
2012-04-11 12:40:00,161.05,161.08,161.01,161.04,13400.0,161.05,161.08,161.01,161.04,13400.0
2012-04-11 12:45:00,161.05,161.06,160.97,160.99,23600.0,161.05,161.06,160.97,160.99,23600.0
2012-04-11 12:50:00,160.97,161.19,160.96,161.16,78100.0,160.97,161.19,160.96,161.16,78100.0
2012-04-11 12:55:00,161.17,161.2,161.12,161.16,51300.0,161.17,161.2,161.12,161.16,51300.0
2012-04-11 13:00:00,161.17,161.17,160.99,161.08,67000.0,161.17,161.17,160.99,161.08,67000.0
2012-04-11 13:05:00,161.06,161.11,161.0,161.08,56500.0,161.06,161.11,161.0,161.08,56500.0
2012-04-11 13:10:00,161.08,161.17,161.02,161.15,30300.0,161.08,161.17,161.02,161.15,30300.0
2012-04-11 13:15:00,161.15,161.2,161.1,161.17,58700.0,161.15,161.2,161.1,161.17,58700.0
2012-04-11 13:20:00,161.15,161.21,161.09,161.14,34100.0,161.15,161.21,161.09,161.14,34100.0
2012-04-11 13:25:00,161.13,161.2,161.11,161.13,38600.0,161.13,161.2,161.11,161.13,38600.0
2012-04-11 13:30:00,161.14,161.25,161.09,161.12,63200.0,161.14,161.25,161.09,161.12,63200.0
2012-04-11 13:35:00,161.12,161.15,161.07,161.09,52500.0,161.12,161.15,161.07,161.09,52500.0
2012-04-11 13:40:00,161.09,161.1,161.03,161.07,23200.0,161.09,161.1,161.03,161.07,23200.0
2012-04-11 13:45:00,161.05,161.1,161.01,161.08,27300.0,161.05,161.1,161.01,161.08,27300.0
2012-04-11 13:50:00,161.08,161.14,160.97,161.05,54600.0,161.08,161.14,160.97,161.05,54600.0
2012-04-11 13:55:00,161.06,161.1,161.02,161.07,30900.0,161.06,161.1,161.02,161.07,30900.0
2012-04-11 14:00:00,161.04,161.04,160.81,160.89,161200.0,161.04,161.04,160.81,160.89,161200.0
2012-04-11 14:05:00,160.9,160.97,160.85,160.93,48900.0,160.9,160.97,160.85,160.93,48900.0
2012-04-11 14:10:00,160.92,161.03,160.86,161.03,41400.0,160.92,161.03,160.86,161.03,41400.0
2012-04-11 14:15:00,161.03,161.06,160.94,160.96,41600.0,161.03,161.06,160.94,160.96,41600.0
2012-04-11 14:20:00,160.95,161.02,160.94,160.95,27800.0,160.95,161.02,160.94,160.95,27800.0
2012-04-11 14:25:00,160.93,160.99,160.88,160.97,26700.0,160.93,160.99,160.88,160.97,26700.0
2012-04-11 14:30:00,160.97,161.0,160.91,161.0,24200.0,160.97,161.0,160.91,161.0,24200.0
2012-04-11 14:35:00,160.98,161.03,160.97,161.0,25400.0,160.98,161.03,160.97,161.0,25400.0
2012-04-11 14:40:00,161.01,161.04,160.95,160.98,44900.0,161.01,161.04,160.95,160.98,44900.0
2012-04-11 14:45:00,160.97,161.0,160.87,160.94,67000.0,160.97,161.0,160.87,160.94,67000.0
2012-04-11 14:50:00,160.93,160.97,160.91,160.94,17000.0,160.93,160.97,160.91,160.94,17000.0
2012-04-11 14:55:00,160.96,160.99,160.91,160.92,38700.0,160.96,160.99,160.91,160.92,38700.0
2012-04-11 15:00:00,160.92,161.0,160.91,161.0,46800.0,160.92,161.0,160.91,161.0,46800.0
2012-04-11 15:05:00,161.0,161.04,160.94,160.98,39900.0,161.0,161.04,160.94,160.98,39900.0
2012-04-11 15:10:00,160.97,161.0,160.92,160.96,66800.0,160.97,161.0,160.92,160.96,66800.0
2012-04-11 15:15:00,160.96,160.97,160.87,160.94,43400.0,160.96,160.97,160.87,160.94,43400.0
2012-04-11 15:20:00,160.94,160.96,160.9,160.93,70100.0,160.94,160.96,160.9,160.93,70100.0
2012-04-11 15:25:00,160.93,160.99,160.9,160.97,63100.0,160.93,160.99,160.9,160.97,63100.0
2012-04-11 15:30:00,160.96,161.02,160.95,160.98,58200.0,160.96,161.02,160.95,160.98,58200.0
2012-04-11 15:35:00,160.97,161.0,160.96,160.97,68300.0,160.97,161.0,160.96,160.97,68300.0
2012-04-11 15:40:00,160.97,161.04,160.96,160.99,78000.0,160.97,161.04,160.96,160.99,78000.0
2012-04-11 15:45:00,160.99,161.0,160.89,160.9,240800.0,160.99,161.0,160.89,160.9,240800.0
2012-04-11 15:50:00,160.91,161.01,160.88,161.0,100800.0,160.91,161.01,160.88,161.0,100800.0
2012-04-11 15:55:00,161.0,161.09,160.99,161.04,158200.0,161.0,161.09,160.99,161.04,158200.0
2012-04-12 09:30:00,160.74,160.81,160.46,160.79,291800.0,160.74,160.81,160.46,160.79,291800.0
2012-04-12 09:35:00,160.8,161.1,160.78,161.03,186500.0,160.8,161.1,160.78,161.03,186500.0
2012-04-12 09:40:00,161.1,161.34,161.1,161.33,238900.0,161.1,161.34,161.1,161.33,238900.0
2012-04-12 09:45:00,161.34,161.95,161.34,161.88,478900.0,161.34,161.95,161.34,161.88,478900.0
2012-04-12 09:50:00,161.91,162.18,161.82,162.13,263400.0,161.91,162.18,161.82,162.13,263400.0
2012-04-12 09:55:00,162.13,162.34,162.03,162.2,318400.0,162.13,162.34,162.03,162.2,318400.0
2012-04-12 10:00:00,162.21,162.27,162.07,162.13,246700.0,162.21,162.27,162.07,162.13,246700.0
2012-04-12 10:05:00,162.13,162.16,162.02,162.09,142000.0,162.13,162.16,162.02,162.09,142000.0
2012-04-12 10:10:00,162.09,162.4,162.09,162.36,192300.0,162.09,162.4,162.09,162.36,192300.0
2012-04-12 10:15:00,162.36,162.56,162.26,162.27,332900.0,162.36,162.56,162.26,162.27,332900.0
2012-04-12 10:20:00,162.27,162.37,162.2,162.27,187300.0,162.27,162.37,162.2,162.27,187300.0
2012-04-12 10:25:00,162.27,162.5,162.27,162.43,139200.0,162.27,162.5,162.27,162.43,139200.0
2012-04-12 10:30:00,162.44,162.59,162.36,162.58,251100.0,162.44,162.59,162.36,162.58,251100.0
2012-04-12 10:35:00,162.58,162.76,162.58,162.62,266800.0,162.58,162.76,162.58,162.62,266800.0
2012-04-12 10:40:00,162.62,162.65,162.55,162.56,179000.0,162.62,162.65,162.55,162.56,179000.0
2012-04-12 10:45:00,162.55,162.6,162.47,162.57,105000.0,162.55,162.6,162.47,162.57,105000.0
2012-04-12 10:50:00,162.56,162.6,162.48,162.48,76800.0,162.56,162.6,162.48,162.48,76800.0
2012-04-12 10:55:00,162.47,162.52,162.41,162.42,90400.0,162.47,162.52,162.41,162.42,90400.0
2012-04-12 11:00:00,162.43,162.57,162.41,162.56,101800.0,162.43,162.57,162.41,162.56,101800.0
2012-04-12 11:05:00,162.57,162.65,162.47,162.48,107500.0,162.57,162.65,162.47,162.48,107500.0
2012-04-12 11:10:00,162.47,162.54,162.44,162.48,88000.0,162.47,162.54,162.44,162.48,88000.0
2012-04-12 11:15:00,162.47,162.61,162.45,162.61,102900.0,162.47,162.61,162.45,162.61,102900.0
2012-04-12 11:20:00,162.61,162.62,162.5,162.53,43700.0,162.61,162.62,162.5,162.53,43700.0
2012-04-12 11:25:00,162.51,162.54,162.47,162.51,71400.0,162.51,162.54,162.47,162.51,71400.0
2012-04-12 11:30:00,162.5,162.57,162.49,162.55,101400.0,162.5,162.57,162.49,162.55,101400.0
2012-04-12 11:35:00,162.55,162.6,162.49,162.54,54300.0,162.55,162.6,162.49,162.54,54300.0
2012-04-12 11:40:00,162.57,162.65,162.52,162.57,86400.0,162.57,162.65,162.52,162.57,86400.0
2012-04-12 11:45:00,162.57,162.63,162.5,162.59,82700.0,162.57,162.63,162.5,162.59,82700.0
2012-04-12 11:50:00,162.6,162.69,162.58,162.6,132400.0,162.6,162.69,162.58,162.6,132400.0
2012-04-12 11:55:00,162.58,162.66,162.51,162.52,158900.0,162.58,162.66,162.51,162.52,158900.0
2012-04-12 12:00:00,162.54,162.69,162.53,162.66,72600.0,162.54,162.69,162.53,162.66,72600.0
2012-04-12 12:05:00,162.66,162.84,162.62,162.71,129600.0,162.66,162.84,162.62,162.71,129600.0
2012-04-12 12:10:00,162.7,162.7,162.59,162.68,56200.0,162.7,162.7,162.59,162.68,56200.0
2012-04-12 12:15:00,162.68,162.73,162.57,162.69,51900.0,162.68,162.73,162.57,162.69,51900.0
2012-04-12 12:20:00,162.71,162.73,162.58,162.59,38600.0,162.71,162.73,162.58,162.59,38600.0
2012-04-12 12:25:00,162.6,162.61,162.54,162.55,106400.0,162.6,162.61,162.54,162.55,106400.0
2012-04-12 12:30:00,162.55,162.67,162.54,162.62,19900.0,162.55,162.67,162.54,162.62,19900.0
2012-04-12 12:35:00,162.6,162.72,162.6,162.71,35800.0,162.6,162.72,162.6,162.71,35800.0
2012-04-12 12:40:00,162.7,162.8,162.67,162.74,74300.0,162.7,162.8,162.67,162.74,74300.0
2012-04-12 12:45:00,162.73,162.8,162.72,162.78,36900.0,162.73,162.8,162.72,162.78,36900.0
2012-04-12 12:50:00,162.74,162.76,162.65,162.65,42000.0,162.74,162.76,162.65,162.65,42000.0
2012-04-12 12:55:00,162.65,162.75,162.64,162.68,26900.0,162.65,162.75,162.64,162.68,26900.0
2012-04-12 13:00:00,162.67,162.99,162.66,162.9,147700.0,162.67,162.99,162.66,162.9,147700.0
2012-04-12 13:05:00,162.89,162.94,162.84,162.94,44200.0,162.89,162.94,162.84,162.94,44200.0
2012-04-12 13:10:00,162.95,163.03,162.92,162.98,144500.0,162.95,163.03,162.92,162.98,144500.0
2012-04-12 13:15:00,162.99,163.1,162.95,163.09,85000.0,162.99,163.1,162.95,163.09,85000.0
2012-04-12 13:20:00,163.1,163.2,162.99,163.07,112200.0,163.1,163.2,162.99,163.07,112200.0
2012-04-12 13:25:00,163.07,163.14,163.02,163.13,138000.0,163.07,163.14,163.02,163.13,138000.0
2012-04-12 13:30:00,163.13,163.14,162.88,162.88,72800.0,163.13,163.14,162.88,162.88,72800.0
2012-04-12 13:35:00,162.89,162.89,162.77,162.8,90500.0,162.89,162.89,162.77,162.8,90500.0
2012-04-12 13:40:00,162.82,162.86,162.78,162.82,34000.0,162.82,162.86,162.78,162.82,34000.0
2012-04-12 13:45:00,162.86,163.0,162.86,162.98,58500.0,162.86,163.0,162.86,162.98,58500.0
2012-04-12 13:50:00,162.96,162.98,162.95,162.96,14600.0,162.96,162.98,162.95,162.96,14600.0
2012-04-12 13:55:00,162.97,162.97,162.81,162.82,72800.0,162.97,162.97,162.81,162.82,72800.0
2012-04-12 14:00:00,162.82,162.86,162.79,162.8,66300.0,162.82,162.86,162.79,162.8,66300.0
2012-04-12 14:05:00,162.82,162.99,162.8,162.91,62500.0,162.82,162.99,162.8,162.91,62500.0
2012-04-12 14:10:00,162.91,162.93,162.82,162.84,39800.0,162.91,162.93,162.82,162.84,39800.0
2012-04-12 14:15:00,162.84,162.93,162.84,162.91,25900.0,162.84,162.93,162.84,162.91,25900.0
2012-04-12 14:20:00,162.93,163.0,162.89,163.0,89700.0,162.93,163.0,162.89,163.0,89700.0
2012-04-12 14:25:00,163.0,163.06,162.9,162.94,90600.0,163.0,163.06,162.9,162.94,90600.0
2012-04-12 14:30:00,162.96,162.97,162.89,162.91,20400.0,162.96,162.97,162.89,162.91,20400.0
2012-04-12 14:35:00,162.92,162.97,162.92,162.93,36300.0,162.92,162.97,162.92,162.93,36300.0
2012-04-12 14:40:00,162.93,162.94,162.87,162.9,15500.0,162.93,162.94,162.87,162.9,15500.0
2012-04-12 14:45:00,162.91,162.99,162.89,162.96,30000.0,162.91,162.99,162.89,162.96,30000.0
2012-04-12 14:50:00,162.96,162.99,162.84,162.84,54900.0,162.96,162.99,162.84,162.84,54900.0
2012-04-12 14:55:00,162.84,162.99,162.84,162.97,50000.0,162.84,162.99,162.84,162.97,50000.0
2012-04-12 15:00:00,162.97,162.99,162.88,162.91,42100.0,162.97,162.99,162.88,162.91,42100.0
2012-04-12 15:05:00,162.92,162.94,162.88,162.9,40600.0,162.92,162.94,162.88,162.9,40600.0
2012-04-12 15:10:00,162.89,162.91,162.89,162.89,22700.0,162.89,162.91,162.89,162.89,22700.0
2012-04-12 15:15:00,162.89,162.91,162.85,162.89,57100.0,162.89,162.91,162.85,162.89,57100.0
2012-04-12 15:20:00,162.89,162.89,162.83,162.83,36600.0,162.89,162.89,162.83,162.83,36600.0
2012-04-12 15:25:00,162.83,162.87,162.81,162.83,72700.0,162.83,162.87,162.81,162.83,72700.0
2012-04-12 15:30:00,162.84,162.85,162.77,162.78,61800.0,162.84,162.85,162.77,162.78,61800.0
2012-04-12 15:35:00,162.79,162.84,162.79,162.8,60200.0,162.79,162.84,162.79,162.8,60200.0
2012-04-12 15:40:00,162.8,162.85,162.78,162.84,61000.0,162.8,162.85,162.78,162.84,61000.0
2012-04-12 15:45:00,162.84,162.85,162.75,162.76,115200.0,162.84,162.85,162.75,162.76,115200.0
2012-04-12 15:50:00,162.76,162.77,162.68,162.73,183800.0,162.76,162.77,162.68,162.73,183800.0
2012-04-12 15:55:00,162.73,162.75,162.66,162.69,240600.0,162.73,162.75,162.66,162.69,240600.0
2012-04-13 09:30:00,162.43,162.46,162.14,162.2,252700.0,162.43,162.46,162.14,162.2,252700.0
2012-04-13 09:35:00,162.19,162.22,161.85,162.0,192100.0,162.19,162.22,161.85,162.0,192100.0
2012-04-13 09:40:00,162.01,162.07,161.91,162.0,106400.0,162.01,162.07,161.91,162.0,106400.0
2012-04-13 09:45:00,161.99,162.19,161.98,162.01,131200.0,161.99,162.19,161.98,162.01,131200.0
2012-04-13 09:50:00,162.0,162.01,161.78,161.84,179100.0,162.0,162.01,161.78,161.84,179100.0
2012-04-13 09:55:00,161.89,162.04,161.77,161.82,60400.0,161.89,162.04,161.77,161.82,60400.0
2012-04-13 10:00:00,161.82,161.91,161.71,161.81,105400.0,161.82,161.91,161.71,161.81,105400.0
2012-04-13 10:05:00,161.82,162.03,161.74,161.98,103400.0,161.82,162.03,161.74,161.98,103400.0
2012-04-13 10:10:00,161.98,162.04,161.79,161.94,70500.0,161.98,162.04,161.79,161.94,70500.0
2012-04-13 10:15:00,161.92,161.94,161.66,161.72,123000.0,161.92,161.94,161.66,161.72,123000.0
2012-04-13 10:20:00,161.7,161.82,161.62,161.63,95600.0,161.7,161.82,161.62,161.63,95600.0
2012-04-13 10:25:00,161.65,162.0,161.6,161.94,156800.0,161.65,162.0,161.6,161.94,156800.0
2012-04-13 10:30:00,161.93,161.96,161.7,161.88,106600.0,161.93,161.96,161.7,161.88,106600.0
2012-04-13 10:35:00,161.86,162.2,161.75,162.12,118900.0,161.86,162.2,161.75,162.12,118900.0
2012-04-13 10:40:00,162.11,162.21,161.97,162.15,222200.0,162.11,162.21,161.97,162.15,222200.0
2012-04-13 10:45:00,162.14,162.17,161.88,162.03,86200.0,162.14,162.17,161.88,162.03,86200.0
2012-04-13 10:50:00,162.03,162.16,161.95,162.14,79700.0,162.03,162.16,161.95,162.14,79700.0
2012-04-13 10:55:00,162.15,162.16,162.03,162.13,55300.0,162.15,162.16,162.03,162.13,55300.0
2012-04-13 11:00:00,162.13,162.33,162.12,162.12,128900.0,162.13,162.33,162.12,162.12,128900.0
2012-04-13 11:05:00,162.11,162.29,162.07,162.09,96700.0,162.11,162.29,162.07,162.09,96700.0
2012-04-13 11:10:00,162.09,162.14,161.97,162.09,69700.0,162.09,162.14,161.97,162.09,69700.0
2012-04-13 11:15:00,162.07,162.08,161.85,161.86,98200.0,162.07,162.08,161.85,161.86,98200.0
2012-04-13 11:20:00,161.88,162.02,161.88,161.95,57900.0,161.88,162.02,161.88,161.95,57900.0
2012-04-13 11:25:00,161.94,161.97,161.62,161.77,88900.0,161.94,161.97,161.62,161.77,88900.0
2012-04-13 11:30:00,161.76,161.93,161.66,161.83,104500.0,161.76,161.93,161.66,161.83,104500.0
2012-04-13 11:35:00,161.85,161.94,161.82,161.85,69500.0,161.85,161.94,161.82,161.85,69500.0
2012-04-13 11:40:00,161.84,161.94,161.76,161.93,53400.0,161.84,161.94,161.76,161.93,53400.0
2012-04-13 11:45:00,161.93,162.03,161.92,161.95,44800.0,161.93,162.03,161.92,161.95,44800.0
2012-04-13 11:50:00,161.93,161.98,161.88,161.94,29000.0,161.93,161.98,161.88,161.94,29000.0
2012-04-13 11:55:00,161.94,161.94,161.3,161.58,314000.0,161.94,161.94,161.3,161.58,314000.0
2012-04-13 12:00:00,161.57,161.77,161.54,161.67,97900.0,161.57,161.77,161.54,161.67,97900.0
2012-04-13 12:05:00,161.69,161.84,161.69,161.73,33900.0,161.69,161.84,161.69,161.73,33900.0
2012-04-13 12:10:00,161.75,161.87,161.73,161.84,47700.0,161.75,161.87,161.73,161.84,47700.0
2012-04-13 12:15:00,161.85,161.88,161.82,161.83,26300.0,161.85,161.88,161.82,161.83,26300.0
2012-04-13 12:20:00,161.81,161.89,161.73,161.88,73100.0,161.81,161.89,161.73,161.88,73100.0
2012-04-13 12:25:00,161.88,161.9,161.85,161.87,18400.0,161.88,161.9,161.85,161.87,18400.0
2012-04-13 12:30:00,161.87,161.96,161.87,161.91,33200.0,161.87,161.96,161.87,161.91,33200.0
2012-04-13 12:35:00,161.89,161.93,161.81,161.83,36400.0,161.89,161.93,161.81,161.83,36400.0
2012-04-13 12:40:00,161.84,161.86,161.78,161.85,27300.0,161.84,161.86,161.78,161.85,27300.0
2012-04-13 12:45:00,161.85,161.9,161.82,161.88,32000.0,161.85,161.9,161.82,161.88,32000.0
2012-04-13 12:50:00,161.88,161.88,161.79,161.81,31700.0,161.88,161.88,161.79,161.81,31700.0
2012-04-13 12:55:00,161.83,161.89,161.79,161.86,35800.0,161.83,161.89,161.79,161.86,35800.0
2012-04-13 13:00:00,161.87,161.87,161.77,161.85,40800.0,161.87,161.87,161.77,161.85,40800.0
2012-04-13 13:05:00,161.85,161.85,161.67,161.7,42900.0,161.85,161.85,161.67,161.7,42900.0
2012-04-13 13:10:00,161.71,161.75,161.64,161.65,62300.0,161.71,161.75,161.64,161.65,62300.0
2012-04-13 13:15:00,161.64,161.68,160.6,160.8,533100.0,161.64,161.68,160.6,160.8,533100.0
2012-04-13 13:20:00,160.8,160.94,160.65,160.93,408000.0,160.8,160.94,160.65,160.93,408000.0
2012-04-13 13:25:00,160.94,161.2,160.91,161.12,137800.0,160.94,161.2,160.91,161.12,137800.0
2012-04-13 13:30:00,161.13,161.13,161.0,161.09,74500.0,161.13,161.13,161.0,161.09,74500.0
2012-04-13 13:35:00,161.11,161.14,161.09,161.11,59900.0,161.11,161.14,161.09,161.11,59900.0
2012-04-13 13:40:00,161.11,161.14,160.95,161.01,77000.0,161.11,161.14,160.95,161.01,77000.0
2012-04-13 13:45:00,160.99,160.99,160.52,160.71,261800.0,160.99,160.99,160.52,160.71,261800.0
2012-04-13 13:50:00,160.72,160.84,160.7,160.71,79300.0,160.72,160.84,160.7,160.71,79300.0
2012-04-13 13:55:00,160.71,160.75,160.35,160.54,512800.0,160.71,160.75,160.35,160.54,512800.0
2012-04-13 14:00:00,160.52,160.53,160.17,160.39,323000.0,160.52,160.53,160.17,160.39,323000.0
2012-04-13 14:05:00,160.4,160.45,160.23,160.34,103600.0,160.4,160.45,160.23,160.34,103600.0
2012-04-13 14:10:00,160.35,160.47,160.35,160.4,43900.0,160.35,160.47,160.35,160.4,43900.0
2012-04-13 14:15:00,160.4,160.6,160.4,160.54,76200.0,160.4,160.6,160.4,160.54,76200.0
2012-04-13 14:20:00,160.55,160.62,160.44,160.59,72200.0,160.55,160.62,160.44,160.59,72200.0
2012-04-13 14:25:00,160.61,160.66,160.5,160.6,104700.0,160.61,160.66,160.5,160.6,104700.0
2012-04-13 14:30:00,160.59,160.67,160.57,160.59,47000.0,160.59,160.67,160.57,160.59,47000.0
2012-04-13 14:35:00,160.59,160.69,160.59,160.69,67400.0,160.59,160.69,160.59,160.69,67400.0
2012-04-13 14:40:00,160.7,160.78,160.67,160.75,50800.0,160.7,160.78,160.67,160.75,50800.0
2012-04-13 14:45:00,160.79,160.84,160.71,160.74,98100.0,160.79,160.84,160.71,160.74,98100.0
2012-04-13 14:50:00,160.75,160.77,160.69,160.76,22400.0,160.75,160.77,160.69,160.76,22400.0
2012-04-13 14:55:00,160.76,160.8,160.73,160.77,31200.0,160.76,160.8,160.73,160.77,31200.0
2012-04-13 15:00:00,160.77,160.77,160.62,160.69,56800.0,160.77,160.77,160.62,160.69,56800.0
2012-04-13 15:05:00,160.69,160.73,160.63,160.72,38600.0,160.69,160.73,160.63,160.72,38600.0
2012-04-13 15:10:00,160.71,160.71,160.58,160.59,39500.0,160.71,160.71,160.58,160.59,39500.0
2012-04-13 15:15:00,160.6,160.7,160.59,160.66,67800.0,160.6,160.7,160.59,160.66,67800.0
2012-04-13 15:20:00,160.66,160.77,160.65,160.74,56900.0,160.66,160.77,160.65,160.74,56900.0
2012-04-13 15:25:00,160.75,160.77,160.69,160.77,50400.0,160.75,160.77,160.69,160.77,50400.0
2012-04-13 15:30:00,160.77,160.79,160.63,160.67,80400.0,160.77,160.79,160.63,160.67,80400.0
2012-04-13 15:35:00,160.66,160.74,160.65,160.71,120000.0,160.66,160.74,160.65,160.71,120000.0
2012-04-13 15:40:00,160.69,160.74,160.64,160.72,183800.0,160.69,160.74,160.64,160.72,183800.0
2012-04-13 15:45:00,160.73,160.75,160.67,160.75,109800.0,160.73,160.75,160.67,160.75,109800.0
2012-04-13 15:50:00,160.74,160.8,160.71,160.78,175800.0,160.74,160.8,160.71,160.78,175800.0
2012-04-13 15:55:00,160.79,160.9,160.77,160.85,414400.0,160.79,160.9,160.77,160.85,414400.0
2012-04-16 09:30:00,160.51,161.18,160.48,160.98,141500.0,160.51,161.18,160.48,160.98,141500.0
2012-04-16 09:35:00,160.97,161.0,160.88,160.9,165100.0,160.97,161.0,160.88,160.9,165100.0
2012-04-16 09:40:00,160.93,160.94,160.74,160.76,110400.0,160.93,160.94,160.74,160.76,110400.0
2012-04-16 09:45:00,160.76,160.83,160.65,160.69,86600.0,160.76,160.83,160.65,160.69,86600.0
2012-04-16 09:50:00,160.68,160.71,160.46,160.5,238100.0,160.68,160.71,160.46,160.5,238100.0
2012-04-16 09:55:00,160.5,160.63,160.47,160.59,100200.0,160.5,160.63,160.47,160.59,100200.0
2012-04-16 10:00:00,160.58,160.68,160.44,160.61,130700.0,160.58,160.68,160.44,160.61,130700.0
2012-04-16 10:05:00,160.61,160.79,160.57,160.58,138200.0,160.61,160.79,160.57,160.58,138200.0
2012-04-16 10:10:00,160.59,160.62,160.18,160.25,197000.0,160.59,160.62,160.18,160.25,197000.0
2012-04-16 10:15:00,160.24,160.28,160.0,160.13,433000.0,160.24,160.28,160.0,160.13,433000.0
2012-04-16 10:20:00,160.12,160.18,159.53,160.0,322000.0,160.12,160.18,159.53,160.0,322000.0
2012-04-16 10:25:00,160.0,160.2,159.87,160.1,126200.0,160.0,160.2,159.87,160.1,126200.0
2012-04-16 10:30:00,160.12,160.35,160.07,160.33,113900.0,160.12,160.35,160.07,160.33,113900.0
2012-04-16 10:35:00,160.32,160.32,160.11,160.12,95400.0,160.32,160.32,160.11,160.12,95400.0
2012-04-16 10:40:00,160.13,160.26,160.02,160.02,57200.0,160.13,160.26,160.02,160.02,57200.0
2012-04-16 10:45:00,160.02,160.27,159.98,160.23,91200.0,160.02,160.27,159.98,160.23,91200.0
2012-04-16 10:50:00,160.22,160.27,160.1,160.17,77700.0,160.22,160.27,160.1,160.17,77700.0
2012-04-16 10:55:00,160.16,160.38,160.15,160.23,76000.0,160.16,160.38,160.15,160.23,76000.0
2012-04-16 11:00:00,160.25,160.46,160.23,160.24,98800.0,160.25,160.46,160.23,160.24,98800.0
2012-04-16 11:05:00,160.22,160.33,160.13,160.31,46900.0,160.22,160.33,160.13,160.31,46900.0
2012-04-16 11:10:00,160.32,160.5,160.32,160.43,73200.0,160.32,160.5,160.32,160.43,73200.0
2012-04-16 11:15:00,160.44,160.49,160.37,160.44,39400.0,160.44,160.49,160.37,160.44,39400.0
2012-04-16 11:20:00,160.46,160.5,160.4,160.41,54500.0,160.46,160.5,160.4,160.41,54500.0
2012-04-16 11:25:00,160.42,160.45,160.18,160.2,51000.0,160.42,160.45,160.18,160.2,51000.0
2012-04-16 11:30:00,160.22,160.25,160.11,160.13,52100.0,160.22,160.25,160.11,160.13,52100.0
2012-04-16 11:35:00,160.13,160.27,160.1,160.27,24100.0,160.13,160.27,160.1,160.27,24100.0
2012-04-16 11:40:00,160.27,160.44,160.24,160.29,72500.0,160.27,160.44,160.24,160.29,72500.0
2012-04-16 11:45:00,160.27,160.43,160.23,160.25,57200.0,160.27,160.43,160.23,160.25,57200.0
2012-04-16 11:50:00,160.24,160.29,160.14,160.16,46500.0,160.24,160.29,160.14,160.16,46500.0
2012-04-16 11:55:00,160.17,160.35,160.16,160.25,69900.0,160.17,160.35,160.16,160.25,69900.0
2012-04-16 12:00:00,160.24,160.45,160.22,160.43,50300.0,160.24,160.45,160.22,160.43,50300.0
2012-04-16 12:05:00,160.45,160.45,160.22,160.22,26300.0,160.45,160.45,160.22,160.22,26300.0
2012-04-16 12:10:00,160.2,160.3,160.17,160.29,17000.0,160.2,160.3,160.17,160.29,17000.0
2012-04-16 12:15:00,160.29,160.29,160.15,160.22,28100.0,160.29,160.29,160.15,160.22,28100.0
2012-04-16 12:20:00,160.22,160.22,160.1,160.13,41400.0,160.22,160.22,160.1,160.13,41400.0
2012-04-16 12:25:00,160.12,160.19,160.08,160.14,19500.0,160.12,160.19,160.08,160.14,19500.0
2012-04-16 12:30:00,160.12,160.31,160.11,160.12,31500.0,160.12,160.31,160.11,160.12,31500.0
2012-04-16 12:35:00,160.1,160.12,159.82,159.92,171700.0,160.1,160.12,159.82,159.92,171700.0
2012-04-16 12:40:00,159.91,160.03,159.91,160.0,62700.0,159.91,160.03,159.91,160.0,62700.0
2012-04-16 12:45:00,160.01,160.18,160.01,160.13,47000.0,160.01,160.18,160.01,160.13,47000.0
2012-04-16 12:50:00,160.12,160.12,160.0,160.03,36500.0,160.12,160.12,160.0,160.03,36500.0
2012-04-16 12:55:00,160.03,160.22,160.02,160.21,50700.0,160.03,160.22,160.02,160.21,50700.0
2012-04-16 13:00:00,160.21,160.25,160.2,160.23,47500.0,160.21,160.25,160.2,160.23,47500.0
2012-04-16 13:05:00,160.21,160.24,160.14,160.23,25000.0,160.21,160.24,160.14,160.23,25000.0
2012-04-16 13:10:00,160.19,160.24,160.16,160.18,24700.0,160.19,160.24,160.16,160.18,24700.0
2012-04-16 13:15:00,160.21,160.26,160.19,160.21,34700.0,160.21,160.26,160.19,160.21,34700.0
2012-04-16 13:20:00,160.19,160.28,160.14,160.18,41500.0,160.19,160.28,160.14,160.18,41500.0
2012-04-16 13:25:00,160.2,160.28,160.1,160.16,38900.0,160.2,160.28,160.1,160.16,38900.0
2012-04-16 13:30:00,160.16,160.26,160.01,160.13,61300.0,160.16,160.26,160.01,160.13,61300.0
2012-04-16 13:35:00,160.13,160.2,160.11,160.15,44100.0,160.13,160.2,160.11,160.15,44100.0
2012-04-16 13:40:00,160.16,160.29,160.16,160.26,47600.0,160.16,160.29,160.16,160.26,47600.0
2012-04-16 13:45:00,160.27,160.39,160.27,160.32,50800.0,160.27,160.39,160.27,160.32,50800.0
2012-04-16 13:50:00,160.34,160.39,160.28,160.3,29700.0,160.34,160.39,160.28,160.3,29700.0
2012-04-16 13:55:00,160.3,160.46,160.29,160.41,31000.0,160.3,160.46,160.29,160.41,31000.0
2012-04-16 14:00:00,160.41,160.48,160.35,160.38,44500.0,160.41,160.48,160.35,160.38,44500.0
2012-04-16 14:05:00,160.38,160.4,160.29,160.31,31700.0,160.38,160.4,160.29,160.31,31700.0
2012-04-16 14:10:00,160.32,160.41,160.31,160.35,43200.0,160.32,160.41,160.31,160.35,43200.0
2012-04-16 14:15:00,160.36,160.39,160.21,160.28,36800.0,160.36,160.39,160.21,160.28,36800.0
2012-04-16 14:20:00,160.27,160.39,160.24,160.35,19000.0,160.27,160.39,160.24,160.35,19000.0
2012-04-16 14:25:00,160.32,160.34,160.22,160.27,22300.0,160.32,160.34,160.22,160.27,22300.0
2012-04-16 14:30:00,160.24,160.42,160.22,160.39,61100.0,160.24,160.42,160.22,160.39,61100.0
2012-04-16 14:35:00,160.4,160.43,160.32,160.34,22700.0,160.4,160.43,160.32,160.34,22700.0
2012-04-16 14:40:00,160.36,160.39,160.22,160.29,37600.0,160.36,160.39,160.22,160.29,37600.0
2012-04-16 14:45:00,160.29,160.35,160.28,160.34,22400.0,160.29,160.35,160.28,160.34,22400.0
2012-04-16 14:50:00,160.34,160.39,160.31,160.33,21700.0,160.34,160.39,160.31,160.33,21700.0
2012-04-16 14:55:00,160.33,160.41,160.26,160.35,43700.0,160.33,160.41,160.26,160.35,43700.0
2012-04-16 15:00:00,160.32,160.38,160.3,160.32,31800.0,160.32,160.38,160.3,160.32,31800.0
2012-04-16 15:05:00,160.32,160.42,160.31,160.36,56700.0,160.32,160.42,160.31,160.36,56700.0
2012-04-16 15:10:00,160.38,160.5,160.37,160.45,67500.0,160.38,160.5,160.37,160.45,67500.0
2012-04-16 15:15:00,160.45,160.45,160.42,160.44,15100.0,160.45,160.45,160.42,160.44,15100.0
2012-04-16 15:20:00,160.45,160.45,160.36,160.41,27100.0,160.45,160.45,160.36,160.41,27100.0
2012-04-16 15:25:00,160.4,160.4,160.32,160.36,62100.0,160.4,160.4,160.32,160.36,62100.0
2012-04-16 15:30:00,160.35,160.46,160.35,160.42,40400.0,160.35,160.46,160.35,160.42,40400.0
2012-04-16 15:35:00,160.43,160.5,160.42,160.46,35100.0,160.43,160.5,160.42,160.46,35100.0
2012-04-16 15:40:00,160.47,160.49,160.43,160.49,36400.0,160.47,160.49,160.43,160.49,36400.0
2012-04-16 15:45:00,160.49,160.51,160.41,160.42,111300.0,160.49,160.51,160.41,160.42,111300.0
2012-04-16 15:50:00,160.43,160.46,160.4,160.41,63500.0,160.43,160.46,160.4,160.41,63500.0
2012-04-16 15:55:00,160.41,160.45,160.36,160.42,154400.0,160.41,160.45,160.36,160.42,154400.0
2012-04-17 09:30:00,160.54,160.71,160.33,160.41,124400.0,160.54,160.71,160.33,160.41,124400.0
2012-04-17 09:35:00,160.37,160.42,159.93,159.94,146200.0,160.37,160.42,159.93,159.94,146200.0
2012-04-17 09:40:00,159.94,159.95,159.41,159.74,390100.0,159.94,159.95,159.41,159.74,390100.0
2012-04-17 09:45:00,159.73,159.86,159.42,159.74,174600.0,159.73,159.86,159.42,159.74,174600.0
2012-04-17 09:50:00,159.75,159.76,159.53,159.59,162200.0,159.75,159.76,159.53,159.59,162200.0
2012-04-17 09:55:00,159.61,159.67,158.87,159.23,535900.0,159.61,159.67,158.87,159.23,535900.0
2012-04-17 10:00:00,159.24,159.24,158.75,159.03,495900.0,159.24,159.24,158.75,159.03,495900.0
2012-04-17 10:05:00,159.05,159.13,158.95,159.05,122400.0,159.05,159.13,158.95,159.05,122400.0
2012-04-17 10:10:00,159.04,159.19,159.02,159.17,89700.0,159.04,159.19,159.02,159.17,89700.0
2012-04-17 10:15:00,159.17,159.45,159.12,159.41,166100.0,159.17,159.45,159.12,159.41,166100.0
2012-04-17 10:20:00,159.41,159.5,159.35,159.35,85700.0,159.41,159.5,159.35,159.35,85700.0
2012-04-17 10:25:00,159.35,159.42,159.23,159.39,191300.0,159.35,159.42,159.23,159.39,191300.0
2012-04-17 10:30:00,159.39,159.68,159.39,159.62,171600.0,159.39,159.68,159.39,159.62,171600.0
2012-04-17 10:35:00,159.62,159.7,159.52,159.57,189200.0,159.62,159.7,159.52,159.57,189200.0
2012-04-17 10:40:00,159.56,159.59,159.46,159.58,61300.0,159.56,159.59,159.46,159.58,61300.0
2012-04-17 10:45:00,159.62,159.93,159.61,159.81,173500.0,159.62,159.93,159.61,159.81,173500.0
2012-04-17 10:50:00,159.83,159.9,159.8,159.86,47900.0,159.83,159.9,159.8,159.86,47900.0
2012-04-17 10:55:00,159.84,160.13,159.83,160.03,165600.0,159.84,160.13,159.83,160.03,165600.0
2012-04-17 11:00:00,160.02,160.41,160.02,160.31,190300.0,160.02,160.41,160.02,160.31,190300.0
2012-04-17 11:05:00,160.29,160.39,160.24,160.36,116400.0,160.29,160.39,160.24,160.36,116400.0
2012-04-17 11:10:00,160.36,160.37,160.14,160.24,75400.0,160.36,160.37,160.14,160.24,75400.0
2012-04-17 11:15:00,160.25,160.6,160.23,160.45,158500.0,160.25,160.6,160.23,160.45,158500.0
2012-04-17 11:20:00,160.46,160.75,160.42,160.69,193700.0,160.46,160.75,160.42,160.69,193700.0
2012-04-17 11:25:00,160.67,160.96,160.61,160.77,208900.0,160.67,160.96,160.61,160.77,208900.0
2012-04-17 11:30:00,160.77,160.79,160.55,160.55,125400.0,160.77,160.79,160.55,160.55,125400.0
2012-04-17 11:35:00,160.54,160.68,160.51,160.52,47400.0,160.54,160.68,160.51,160.52,47400.0
2012-04-17 11:40:00,160.53,160.59,160.46,160.5,60700.0,160.53,160.59,160.46,160.5,60700.0
2012-04-17 11:45:00,160.5,160.55,160.48,160.49,38900.0,160.5,160.55,160.48,160.49,38900.0
2012-04-17 11:50:00,160.47,160.52,160.38,160.47,47700.0,160.47,160.52,160.38,160.47,47700.0
2012-04-17 11:55:00,160.47,160.54,160.44,160.53,62600.0,160.47,160.54,160.44,160.53,62600.0
2012-04-17 12:00:00,160.52,160.59,160.47,160.51,59900.0,160.52,160.59,160.47,160.51,59900.0
2012-04-17 12:05:00,160.52,160.55,160.37,160.5,108100.0,160.52,160.55,160.37,160.5,108100.0
2012-04-17 12:10:00,160.5,160.53,160.36,160.37,80800.0,160.5,160.53,160.36,160.37,80800.0
2012-04-17 12:15:00,160.38,160.4,160.33,160.36,33100.0,160.38,160.4,160.33,160.36,33100.0
2012-04-17 12:20:00,160.38,160.47,160.35,160.43,50000.0,160.38,160.47,160.35,160.43,50000.0
2012-04-17 12:25:00,160.43,160.48,160.41,160.44,94300.0,160.43,160.48,160.41,160.44,94300.0
2012-04-17 12:30:00,160.45,160.52,160.38,160.51,27800.0,160.45,160.52,160.38,160.51,27800.0
2012-04-17 12:35:00,160.53,160.58,160.47,160.52,25500.0,160.53,160.58,160.47,160.52,25500.0
2012-04-17 12:40:00,160.51,160.52,160.46,160.46,25800.0,160.51,160.52,160.46,160.46,25800.0
2012-04-17 12:45:00,160.47,160.5,160.43,160.44,19400.0,160.47,160.5,160.43,160.44,19400.0
2012-04-17 12:50:00,160.46,160.5,160.43,160.48,31800.0,160.46,160.5,160.43,160.48,31800.0
2012-04-17 12:55:00,160.46,160.48,160.42,160.46,11900.0,160.46,160.48,160.42,160.46,11900.0
2012-04-17 13:00:00,160.43,160.47,160.36,160.38,33600.0,160.43,160.47,160.36,160.38,33600.0
2012-04-17 13:05:00,160.38,160.41,160.32,160.34,25800.0,160.38,160.41,160.32,160.34,25800.0
2012-04-17 13:10:00,160.32,160.37,160.25,160.28,46900.0,160.32,160.37,160.25,160.28,46900.0
2012-04-17 13:15:00,160.28,160.31,160.27,160.28,18500.0,160.28,160.31,160.27,160.28,18500.0
2012-04-17 13:20:00,160.28,160.29,160.19,160.27,34800.0,160.28,160.29,160.19,160.27,34800.0
2012-04-17 13:25:00,160.28,160.33,160.24,160.24,24900.0,160.28,160.33,160.24,160.24,24900.0
2012-04-17 13:30:00,160.26,160.37,160.25,160.31,33200.0,160.26,160.37,160.25,160.31,33200.0
2012-04-17 13:35:00,160.28,160.34,160.27,160.31,15600.0,160.28,160.34,160.27,160.31,15600.0
2012-04-17 13:40:00,160.32,160.39,160.2,160.32,43300.0,160.32,160.39,160.2,160.32,43300.0
2012-04-17 13:45:00,160.33,160.39,160.31,160.34,39900.0,160.33,160.39,160.31,160.34,39900.0
2012-04-17 13:50:00,160.34,160.37,160.3,160.33,24000.0,160.34,160.37,160.3,160.33,24000.0
2012-04-17 13:55:00,160.33,160.4,160.29,160.29,62700.0,160.33,160.4,160.29,160.29,62700.0
2012-04-17 14:00:00,160.29,160.31,160.21,160.25,102600.0,160.29,160.31,160.21,160.25,102600.0
2012-04-17 14:05:00,160.25,160.29,160.22,160.27,33500.0,160.25,160.29,160.22,160.27,33500.0
2012-04-17 14:10:00,160.25,160.34,160.24,160.29,32500.0,160.25,160.34,160.24,160.29,32500.0
2012-04-17 14:15:00,160.28,160.32,160.26,160.31,30800.0,160.28,160.32,160.26,160.31,30800.0
2012-04-17 14:20:00,160.31,160.32,160.25,160.26,37100.0,160.31,160.32,160.25,160.26,37100.0
2012-04-17 14:25:00,160.27,160.33,160.25,160.31,54600.0,160.27,160.33,160.25,160.31,54600.0
2012-04-17 14:30:00,160.33,160.38,160.3,160.35,26300.0,160.33,160.38,160.3,160.35,26300.0
2012-04-17 14:35:00,160.34,160.41,160.32,160.41,18900.0,160.34,160.41,160.32,160.41,18900.0
2012-04-17 14:40:00,160.41,160.41,160.29,160.29,33600.0,160.41,160.41,160.29,160.29,33600.0
2012-04-17 14:45:00,160.28,160.38,160.25,160.29,47400.0,160.28,160.38,160.25,160.29,47400.0
2012-04-17 14:50:00,160.3,160.33,160.23,160.29,33800.0,160.3,160.33,160.23,160.29,33800.0
2012-04-17 14:55:00,160.29,160.35,160.25,160.31,117000.0,160.29,160.35,160.25,160.31,117000.0
2012-04-17 15:00:00,160.3,160.32,160.26,160.27,86800.0,160.3,160.32,160.26,160.27,86800.0
2012-04-17 15:05:00,160.28,160.33,160.27,160.3,19700.0,160.28,160.33,160.27,160.3,19700.0
2012-04-17 15:10:00,160.32,160.32,160.25,160.27,26000.0,160.32,160.32,160.25,160.27,26000.0
2012-04-17 15:15:00,160.27,160.31,160.27,160.29,14100.0,160.27,160.31,160.27,160.29,14100.0
2012-04-17 15:20:00,160.3,160.32,160.25,160.32,36800.0,160.3,160.32,160.25,160.32,36800.0
2012-04-17 15:25:00,160.31,160.34,160.28,160.31,40900.0,160.31,160.34,160.28,160.31,40900.0
2012-04-17 15:30:00,160.32,160.32,160.27,160.3,21000.0,160.32,160.32,160.27,160.3,21000.0
2012-04-17 15:35:00,160.3,160.31,160.25,160.31,55600.0,160.3,160.31,160.25,160.31,55600.0
2012-04-17 15:40:00,160.31,160.33,160.27,160.29,44900.0,160.31,160.33,160.27,160.29,44900.0
2012-04-17 15:45:00,160.3,160.33,160.29,160.31,35800.0,160.3,160.33,160.29,160.31,35800.0
2012-04-17 15:50:00,160.31,160.32,160.29,160.31,74400.0,160.31,160.32,160.29,160.31,74400.0
2012-04-17 15:55:00,160.31,160.31,160.23,160.25,166300.0,160.31,160.31,160.23,160.25,166300.0
2012-04-18 09:30:00,159.49,159.57,159.38,159.55,125600.0,159.49,159.57,159.38,159.55,125600.0
2012-04-18 09:35:00,159.56,159.83,159.54,159.76,146800.0,159.56,159.83,159.54,159.76,146800.0
2012-04-18 09:40:00,159.77,159.93,159.73,159.79,81700.0,159.77,159.93,159.73,159.79,81700.0
2012-04-18 09:45:00,159.77,159.79,159.63,159.74,42200.0,159.77,159.79,159.63,159.74,42200.0
2012-04-18 09:50:00,159.76,159.76,159.6,159.71,47000.0,159.76,159.76,159.6,159.71,47000.0
2012-04-18 09:55:00,159.68,159.75,159.54,159.55,68100.0,159.68,159.75,159.54,159.55,68100.0
2012-04-18 10:00:00,159.58,159.68,159.43,159.62,109700.0,159.58,159.68,159.43,159.62,109700.0
2012-04-18 10:05:00,159.62,159.74,159.59,159.67,94800.0,159.62,159.74,159.59,159.67,94800.0
2012-04-18 10:10:00,159.64,159.68,159.5,159.66,62200.0,159.64,159.68,159.5,159.66,62200.0
2012-04-18 10:15:00,159.67,159.73,159.56,159.63,116500.0,159.67,159.73,159.56,159.63,116500.0
2012-04-18 10:20:00,159.64,159.66,159.33,159.42,158500.0,159.64,159.66,159.33,159.42,158500.0
2012-04-18 10:25:00,159.42,159.61,159.42,159.6,42400.0,159.42,159.61,159.42,159.6,42400.0
2012-04-18 10:30:00,159.61,159.83,159.59,159.75,86300.0,159.61,159.83,159.59,159.75,86300.0
2012-04-18 10:35:00,159.73,160.05,159.73,159.93,184700.0,159.73,160.05,159.73,159.93,184700.0
2012-04-18 10:40:00,159.94,160.12,159.85,159.94,105800.0,159.94,160.12,159.85,159.94,105800.0
2012-04-18 10:45:00,159.95,160.07,159.77,159.79,417900.0,159.95,160.07,159.77,159.79,417900.0
2012-04-18 10:50:00,159.8,159.87,159.71,159.87,93900.0,159.8,159.87,159.71,159.87,93900.0
2012-04-18 10:55:00,159.85,159.86,159.74,159.86,112900.0,159.85,159.86,159.74,159.86,112900.0
2012-04-18 11:00:00,159.84,159.85,159.64,159.71,117700.0,159.84,159.85,159.64,159.71,117700.0
2012-04-18 11:05:00,159.7,159.74,159.5,159.61,75500.0,159.7,159.74,159.5,159.61,75500.0
2012-04-18 11:10:00,159.59,159.65,159.53,159.62,33100.0,159.59,159.65,159.53,159.62,33100.0
2012-04-18 11:15:00,159.61,159.63,159.46,159.55,79300.0,159.61,159.63,159.46,159.55,79300.0
2012-04-18 11:20:00,159.53,159.54,159.29,159.39,182700.0,159.53,159.54,159.29,159.39,182700.0
2012-04-18 11:25:00,159.42,159.46,159.35,159.43,135000.0,159.42,159.46,159.35,159.43,135000.0
2012-04-18 11:30:00,159.44,159.53,159.44,159.46,30300.0,159.44,159.53,159.44,159.46,30300.0
2012-04-18 11:35:00,159.43,159.54,159.27,159.54,118300.0,159.43,159.54,159.27,159.54,118300.0
2012-04-18 11:40:00,159.53,159.63,159.45,159.46,123600.0,159.53,159.63,159.45,159.46,123600.0
2012-04-18 11:45:00,159.47,159.58,159.39,159.56,71500.0,159.47,159.58,159.39,159.56,71500.0
2012-04-18 11:50:00,159.54,159.62,159.51,159.56,21200.0,159.54,159.62,159.51,159.56,21200.0
2012-04-18 11:55:00,159.56,159.59,159.25,159.27,61000.0,159.56,159.59,159.25,159.27,61000.0
2012-04-18 12:00:00,159.29,159.43,159.27,159.37,32200.0,159.29,159.43,159.27,159.37,32200.0
2012-04-18 12:05:00,159.35,159.44,159.24,159.44,47100.0,159.35,159.44,159.24,159.44,47100.0
2012-04-18 12:10:00,159.42,159.56,159.34,159.55,91900.0,159.42,159.56,159.34,159.55,91900.0
2012-04-18 12:15:00,159.54,159.54,159.43,159.43,32900.0,159.54,159.54,159.43,159.43,32900.0
2012-04-18 12:20:00,159.45,159.5,159.42,159.45,23100.0,159.45,159.5,159.42,159.45,23100.0
2012-04-18 12:25:00,159.45,159.49,159.36,159.38,41200.0,159.45,159.49,159.36,159.38,41200.0
2012-04-18 12:30:00,159.37,159.42,159.29,159.38,36300.0,159.37,159.42,159.29,159.38,36300.0
2012-04-18 12:35:00,159.38,159.42,159.26,159.39,37800.0,159.38,159.42,159.26,159.39,37800.0
2012-04-18 12:40:00,159.4,159.43,159.35,159.41,5600.0,159.4,159.43,159.35,159.41,5600.0
2012-04-18 12:45:00,159.41,159.41,159.26,159.28,155400.0,159.41,159.41,159.26,159.28,155400.0
2012-04-18 12:50:00,159.28,159.36,159.1,159.32,105700.0,159.28,159.36,159.1,159.32,105700.0
2012-04-18 12:55:00,159.29,159.32,159.16,159.22,32500.0,159.29,159.32,159.16,159.22,32500.0
2012-04-18 13:00:00,159.21,159.26,159.09,159.22,91300.0,159.21,159.26,159.09,159.22,91300.0
2012-04-18 13:05:00,159.2,159.32,159.14,159.28,57900.0,159.2,159.32,159.14,159.28,57900.0
2012-04-18 13:10:00,159.27,159.33,159.21,159.23,39600.0,159.27,159.33,159.21,159.23,39600.0
2012-04-18 13:15:00,159.23,159.27,159.13,159.18,28500.0,159.23,159.27,159.13,159.18,28500.0
2012-04-18 13:20:00,159.18,159.26,159.17,159.19,23100.0,159.18,159.26,159.17,159.19,23100.0
2012-04-18 13:25:00,159.18,159.19,159.07,159.18,46800.0,159.18,159.19,159.07,159.18,46800.0
2012-04-18 13:30:00,159.19,159.33,159.18,159.25,98700.0,159.19,159.33,159.18,159.25,98700.0
2012-04-18 13:35:00,159.24,159.25,159.15,159.15,28500.0,159.24,159.25,159.15,159.15,28500.0
2012-04-18 13:40:00,159.18,159.24,159.18,159.23,31300.0,159.18,159.24,159.18,159.23,31300.0
2012-04-18 13:45:00,159.23,159.23,159.12,159.15,28900.0,159.23,159.23,159.12,159.15,28900.0
2012-04-18 13:50:00,159.15,159.21,159.14,159.2,20700.0,159.15,159.21,159.14,159.2,20700.0
2012-04-18 13:55:00,159.2,159.2,159.11,159.16,33000.0,159.2,159.2,159.11,159.16,33000.0
2012-04-18 14:00:00,159.16,159.26,159.14,159.19,39200.0,159.16,159.26,159.14,159.19,39200.0
2012-04-18 14:05:00,159.19,159.27,159.19,159.21,33500.0,159.19,159.27,159.19,159.21,33500.0
2012-04-18 14:10:00,159.23,159.25,159.14,159.2,33100.0,159.23,159.25,159.14,159.2,33100.0
2012-04-18 14:15:00,159.2,159.23,159.16,159.19,21700.0,159.2,159.23,159.16,159.19,21700.0
2012-04-18 14:20:00,159.19,159.3,159.16,159.27,63400.0,159.19,159.3,159.16,159.27,63400.0
2012-04-18 14:25:00,159.27,159.3,159.18,159.26,86200.0,159.27,159.3,159.18,159.26,86200.0
2012-04-18 14:30:00,159.24,159.32,159.22,159.28,89700.0,159.24,159.32,159.22,159.28,89700.0
2012-04-18 14:35:00,159.28,159.3,159.23,159.24,27000.0,159.28,159.3,159.23,159.24,27000.0
2012-04-18 14:40:00,159.27,159.31,159.22,159.27,100600.0,159.27,159.31,159.22,159.27,100600.0
2012-04-18 14:45:00,159.26,159.3,159.26,159.28,29500.0,159.26,159.3,159.26,159.28,29500.0
2012-04-18 14:50:00,159.3,159.35,159.29,159.33,66900.0,159.3,159.35,159.29,159.33,66900.0
2012-04-18 14:55:00,159.33,159.38,159.32,159.35,61300.0,159.33,159.38,159.32,159.35,61300.0
2012-04-18 15:00:00,159.37,159.39,159.33,159.33,76800.0,159.37,159.39,159.33,159.33,76800.0
2012-04-18 15:05:00,159.33,159.36,159.29,159.31,301000.0,159.33,159.36,159.29,159.31,301000.0
2012-04-18 15:10:00,159.31,159.33,159.28,159.3,42000.0,159.31,159.33,159.28,159.3,42000.0
2012-04-18 15:15:00,159.29,159.32,159.23,159.27,60700.0,159.29,159.32,159.23,159.27,60700.0
2012-04-18 15:20:00,159.27,159.29,159.22,159.26,44300.0,159.27,159.29,159.22,159.26,44300.0
2012-04-18 15:25:00,159.25,159.28,159.18,159.2,73500.0,159.25,159.28,159.18,159.2,73500.0
2012-04-18 15:30:00,159.19,159.2,159.12,159.14,109900.0,159.19,159.2,159.12,159.14,109900.0
2012-04-18 15:35:00,159.14,159.28,159.12,159.24,88100.0,159.14,159.28,159.12,159.24,88100.0
2012-04-18 15:40:00,159.24,159.27,159.16,159.21,92100.0,159.24,159.27,159.16,159.21,92100.0
2012-04-18 15:45:00,159.2,159.22,159.15,159.2,176400.0,159.2,159.22,159.15,159.2,176400.0
2012-04-18 15:50:00,159.19,159.22,159.17,159.18,158800.0,159.19,159.22,159.17,159.18,158800.0
2012-04-18 15:55:00,159.18,159.31,159.17,159.3,327100.0,159.18,159.31,159.17,159.3,327100.0
2012-04-19 09:30:00,160.0,160.05,159.75,159.81,368700.0,160.0,160.05,159.75,159.81,368700.0
2012-04-19 09:35:00,159.77,159.87,159.74,159.85,192300.0,159.77,159.87,159.74,159.85,192300.0
2012-04-19 09:40:00,159.84,160.03,159.82,159.96,206400.0,159.84,160.03,159.82,159.96,206400.0
2012-04-19 09:45:00,159.97,160.56,159.97,160.44,481500.0,159.97,160.56,159.97,160.44,481500.0
2012-04-19 09:50:00,160.45,160.64,160.43,160.45,171200.0,160.45,160.64,160.43,160.45,171200.0
2012-04-19 09:55:00,160.46,160.53,160.31,160.33,125400.0,160.46,160.53,160.31,160.33,125400.0
2012-04-19 10:00:00,160.33,160.4,160.1,160.13,162100.0,160.33,160.4,160.1,160.13,162100.0
2012-04-19 10:05:00,160.1,160.1,159.83,159.85,164300.0,160.1,160.1,159.83,159.85,164300.0
2012-04-19 10:10:00,159.83,159.9,159.61,159.81,208800.0,159.83,159.9,159.61,159.81,208800.0
2012-04-19 10:15:00,159.81,159.88,159.69,159.8,91900.0,159.81,159.88,159.69,159.8,91900.0
2012-04-19 10:20:00,159.79,160.04,159.77,159.94,126400.0,159.79,160.04,159.77,159.94,126400.0
2012-04-19 10:25:00,159.94,159.97,159.81,159.9,54200.0,159.94,159.97,159.81,159.9,54200.0
2012-04-19 10:30:00,159.86,159.92,159.79,159.83,40600.0,159.86,159.92,159.79,159.83,40600.0
2012-04-19 10:35:00,159.86,160.14,159.86,160.06,233200.0,159.86,160.14,159.86,160.06,233200.0
2012-04-19 10:40:00,160.09,160.27,160.09,160.23,118100.0,160.09,160.27,160.09,160.23,118100.0
2012-04-19 10:45:00,160.24,160.28,160.09,160.19,92700.0,160.24,160.28,160.09,160.19,92700.0
2012-04-19 10:50:00,160.19,160.26,160.11,160.24,73900.0,160.19,160.26,160.11,160.24,73900.0
2012-04-19 10:55:00,160.25,160.37,160.21,160.25,102700.0,160.25,160.37,160.21,160.25,102700.0
2012-04-19 11:00:00,160.25,160.26,160.13,160.14,78900.0,160.25,160.26,160.13,160.14,78900.0
2012-04-19 11:05:00,160.16,160.16,159.81,159.84,134400.0,160.16,160.16,159.81,159.84,134400.0
2012-04-19 11:10:00,159.84,159.86,159.72,159.85,69400.0,159.84,159.86,159.72,159.85,69400.0
2012-04-19 11:15:00,159.83,159.93,159.77,159.79,38900.0,159.83,159.93,159.77,159.79,38900.0
2012-04-19 11:20:00,159.8,159.91,159.72,159.78,54800.0,159.8,159.91,159.72,159.78,54800.0
2012-04-19 11:25:00,159.79,159.86,159.75,159.8,64700.0,159.79,159.86,159.75,159.8,64700.0
2012-04-19 11:30:00,159.79,159.86,159.76,159.81,49500.0,159.79,159.86,159.76,159.81,49500.0
2012-04-19 11:35:00,159.82,159.91,159.8,159.86,24900.0,159.82,159.91,159.8,159.86,24900.0
2012-04-19 11:40:00,159.85,159.89,159.81,159.85,25600.0,159.85,159.89,159.81,159.85,25600.0
2012-04-19 11:45:00,159.86,159.98,159.78,159.95,32300.0,159.86,159.98,159.78,159.95,32300.0
2012-04-19 11:50:00,159.93,159.94,159.83,159.89,36200.0,159.93,159.94,159.83,159.89,36200.0
2012-04-19 11:55:00,159.91,159.92,159.79,159.79,29800.0,159.91,159.92,159.79,159.79,29800.0
2012-04-19 12:00:00,159.81,159.84,159.62,159.66,89600.0,159.81,159.84,159.62,159.66,89600.0
2012-04-19 12:05:00,159.66,159.7,159.37,159.38,193300.0,159.66,159.7,159.37,159.38,193300.0
2012-04-19 12:10:00,159.37,159.44,159.2,159.43,86000.0,159.37,159.44,159.2,159.43,86000.0
2012-04-19 12:15:00,159.41,159.43,159.31,159.34,49500.0,159.41,159.43,159.31,159.34,49500.0
2012-04-19 12:20:00,159.36,159.41,159.23,159.26,50000.0,159.36,159.41,159.23,159.26,50000.0
2012-04-19 12:25:00,159.28,159.3,159.17,159.18,55400.0,159.28,159.3,159.17,159.18,55400.0
2012-04-19 12:30:00,159.17,159.23,159.13,159.15,102200.0,159.17,159.23,159.13,159.15,102200.0
2012-04-19 12:35:00,159.16,159.21,159.02,159.12,97800.0,159.16,159.21,159.02,159.12,97800.0
2012-04-19 12:40:00,159.12,159.2,159.1,159.19,55600.0,159.12,159.2,159.1,159.19,55600.0
2012-04-19 12:45:00,159.19,159.3,159.16,159.28,86100.0,159.19,159.3,159.16,159.28,86100.0
2012-04-19 12:50:00,159.29,159.32,159.24,159.29,56300.0,159.29,159.32,159.24,159.29,56300.0
2012-04-19 12:55:00,159.3,159.36,159.23,159.23,67300.0,159.3,159.36,159.23,159.23,67300.0
2012-04-19 13:00:00,159.23,159.34,159.15,159.29,88400.0,159.23,159.34,159.15,159.29,88400.0
2012-04-19 13:05:00,159.27,159.38,159.26,159.36,19200.0,159.27,159.38,159.26,159.36,19200.0
2012-04-19 13:10:00,159.37,159.4,159.25,159.31,24500.0,159.37,159.4,159.25,159.31,24500.0
2012-04-19 13:15:00,159.31,159.37,159.28,159.32,55100.0,159.31,159.37,159.28,159.32,55100.0
2012-04-19 13:20:00,159.3,159.44,159.3,159.38,27900.0,159.3,159.44,159.3,159.38,27900.0
2012-04-19 13:25:00,159.39,159.48,159.3,159.33,64100.0,159.39,159.48,159.3,159.33,64100.0
2012-04-19 13:30:00,159.32,159.33,159.22,159.26,48900.0,159.32,159.33,159.22,159.26,48900.0
2012-04-19 13:35:00,159.27,159.28,159.16,159.2,24800.0,159.27,159.28,159.16,159.2,24800.0
2012-04-19 13:40:00,159.21,159.3,159.21,159.27,20100.0,159.21,159.3,159.21,159.27,20100.0
2012-04-19 13:45:00,159.27,159.3,159.15,159.21,28700.0,159.27,159.3,159.15,159.21,28700.0
2012-04-19 13:50:00,159.22,159.24,159.11,159.17,47700.0,159.22,159.24,159.11,159.17,47700.0
2012-04-19 13:55:00,159.22,159.26,159.15,159.16,29500.0,159.22,159.26,159.15,159.16,29500.0
2012-04-19 14:00:00,159.14,159.32,159.14,159.3,44700.0,159.14,159.32,159.14,159.3,44700.0
2012-04-19 14:05:00,159.29,159.34,159.24,159.25,42400.0,159.29,159.34,159.24,159.25,42400.0
2012-04-19 14:10:00,159.26,159.31,159.14,159.23,96200.0,159.26,159.31,159.14,159.23,96200.0
2012-04-19 14:15:00,159.24,159.27,159.17,159.19,55400.0,159.24,159.27,159.17,159.19,55400.0
2012-04-19 14:20:00,159.18,159.26,159.16,159.22,125400.0,159.18,159.26,159.16,159.22,125400.0
2012-04-19 14:25:00,159.23,159.27,159.18,159.24,38800.0,159.23,159.27,159.18,159.24,38800.0
2012-04-19 14:30:00,159.23,159.26,159.17,159.23,51900.0,159.23,159.26,159.17,159.23,51900.0
2012-04-19 14:35:00,159.22,159.3,159.12,159.3,75300.0,159.22,159.3,159.12,159.3,75300.0
2012-04-19 14:40:00,159.29,159.39,159.2,159.27,128600.0,159.29,159.39,159.2,159.27,128600.0
2012-04-19 14:45:00,159.28,159.34,159.22,159.29,58500.0,159.28,159.34,159.22,159.29,58500.0
2012-04-19 14:50:00,159.28,159.37,159.23,159.35,47500.0,159.28,159.37,159.23,159.35,47500.0
2012-04-19 14:55:00,159.34,159.37,159.28,159.37,70000.0,159.34,159.37,159.28,159.37,70000.0
2012-04-19 15:00:00,159.37,159.44,159.31,159.36,60200.0,159.37,159.44,159.31,159.36,60200.0
2012-04-19 15:05:00,159.35,159.35,159.27,159.3,63400.0,159.35,159.35,159.27,159.3,63400.0
2012-04-19 15:10:00,159.3,159.34,159.25,159.33,66600.0,159.3,159.34,159.25,159.33,66600.0
2012-04-19 15:15:00,159.32,159.33,159.27,159.31,20000.0,159.32,159.33,159.27,159.31,20000.0
2012-04-19 15:20:00,159.31,159.37,159.25,159.34,37700.0,159.31,159.37,159.25,159.34,37700.0
2012-04-19 15:25:00,159.34,159.42,159.33,159.34,41700.0,159.34,159.42,159.33,159.34,41700.0
2012-04-19 15:30:00,159.33,159.37,159.3,159.34,69600.0,159.33,159.37,159.3,159.34,69600.0
2012-04-19 15:35:00,159.34,159.39,159.32,159.34,61800.0,159.34,159.39,159.32,159.34,61800.0
2012-04-19 15:40:00,159.34,159.38,159.33,159.38,32000.0,159.34,159.38,159.33,159.38,32000.0
2012-04-19 15:45:00,159.37,159.43,159.34,159.38,139000.0,159.37,159.43,159.34,159.38,139000.0
2012-04-19 15:50:00,159.38,159.43,159.32,159.41,113100.0,159.38,159.43,159.32,159.41,113100.0
2012-04-19 15:55:00,159.41,159.48,159.35,159.41,271600.0,159.41,159.48,159.35,159.41,271600.0
2012-04-20 09:30:00,159.25,159.49,159.2,159.27,241900.0,159.25,159.49,159.2,159.27,241900.0
2012-04-20 09:35:00,159.3,159.54,159.27,159.43,241900.0,159.3,159.54,159.27,159.43,241900.0
2012-04-20 09:40:00,159.48,159.64,159.42,159.43,129500.0,159.48,159.64,159.42,159.43,129500.0
2012-04-20 09:45:00,159.43,159.62,159.35,159.4,162300.0,159.43,159.62,159.35,159.4,162300.0
2012-04-20 09:50:00,159.38,159.54,159.26,159.28,269800.0,159.38,159.54,159.26,159.28,269800.0
2012-04-20 09:55:00,159.3,159.48,159.27,159.46,190700.0,159.3,159.48,159.27,159.46,190700.0
2012-04-20 10:00:00,159.47,159.54,159.33,159.37,153100.0,159.47,159.54,159.33,159.37,153100.0
2012-04-20 10:05:00,159.36,159.57,159.28,159.48,108800.0,159.36,159.57,159.28,159.48,108800.0
2012-04-20 10:10:00,159.49,159.87,159.46,159.87,138700.0,159.49,159.87,159.46,159.87,138700.0
2012-04-20 10:15:00,159.86,159.91,159.74,159.78,193100.0,159.86,159.91,159.74,159.78,193100.0
2012-04-20 10:20:00,159.77,159.78,159.67,159.72,109300.0,159.77,159.78,159.67,159.72,109300.0
2012-04-20 10:25:00,159.74,159.88,159.71,159.79,79400.0,159.74,159.88,159.71,159.79,79400.0
2012-04-20 10:30:00,159.8,159.86,159.67,159.69,76700.0,159.8,159.86,159.67,159.69,76700.0
2012-04-20 10:35:00,159.69,159.8,159.65,159.74,73300.0,159.69,159.8,159.65,159.74,73300.0
2012-04-20 10:40:00,159.76,159.81,159.66,159.67,63000.0,159.76,159.81,159.66,159.67,63000.0
2012-04-20 10:45:00,159.7,159.7,159.55,159.56,161800.0,159.7,159.7,159.55,159.56,161800.0
2012-04-20 10:50:00,159.55,159.58,159.48,159.54,101300.0,159.55,159.58,159.48,159.54,101300.0
2012-04-20 10:55:00,159.55,159.57,159.22,159.38,210100.0,159.55,159.57,159.22,159.38,210100.0
2012-04-20 11:00:00,159.38,159.42,159.27,159.32,122200.0,159.38,159.42,159.27,159.32,122200.0
2012-04-20 11:05:00,159.31,159.37,159.28,159.37,62200.0,159.31,159.37,159.28,159.37,62200.0
2012-04-20 11:10:00,159.37,159.43,159.36,159.42,68900.0,159.37,159.43,159.36,159.42,68900.0
2012-04-20 11:15:00,159.42,159.46,159.35,159.4,48300.0,159.42,159.46,159.35,159.4,48300.0
2012-04-20 11:20:00,159.4,159.46,159.35,159.35,24200.0,159.4,159.46,159.35,159.35,24200.0
2012-04-20 11:25:00,159.36,159.48,159.33,159.39,38500.0,159.36,159.48,159.33,159.39,38500.0
2012-04-20 11:30:00,159.39,159.44,159.37,159.41,32100.0,159.39,159.44,159.37,159.41,32100.0
2012-04-20 11:35:00,159.43,159.45,159.37,159.44,34700.0,159.43,159.45,159.37,159.44,34700.0
2012-04-20 11:40:00,159.45,159.49,159.45,159.47,16900.0,159.45,159.49,159.45,159.47,16900.0
2012-04-20 11:45:00,159.46,159.51,159.46,159.48,27600.0,159.46,159.51,159.46,159.48,27600.0
2012-04-20 11:50:00,159.48,159.52,159.46,159.47,41600.0,159.48,159.52,159.46,159.47,41600.0
2012-04-20 11:55:00,159.47,159.54,159.44,159.51,20400.0,159.47,159.54,159.44,159.51,20400.0
2012-04-20 12:00:00,159.5,159.53,159.48,159.49,19500.0,159.5,159.53,159.48,159.49,19500.0
2012-04-20 12:05:00,159.49,159.56,159.46,159.51,33300.0,159.49,159.56,159.46,159.51,33300.0
2012-04-20 12:10:00,159.53,159.57,159.51,159.56,44800.0,159.53,159.57,159.51,159.56,44800.0
2012-04-20 12:15:00,159.56,159.57,159.51,159.53,15100.0,159.56,159.57,159.51,159.53,15100.0
2012-04-20 12:20:00,159.51,159.52,159.47,159.48,19300.0,159.51,159.52,159.47,159.48,19300.0
2012-04-20 12:25:00,159.49,159.49,159.43,159.46,17000.0,159.49,159.49,159.43,159.46,17000.0
2012-04-20 12:30:00,159.48,159.54,159.47,159.52,32300.0,159.48,159.54,159.47,159.52,32300.0
2012-04-20 12:35:00,159.51,159.57,159.51,159.56,42000.0,159.51,159.57,159.51,159.56,42000.0
2012-04-20 12:40:00,159.54,159.54,159.45,159.49,27100.0,159.54,159.54,159.45,159.49,27100.0
2012-04-20 12:45:00,159.51,159.55,159.5,159.52,25600.0,159.51,159.55,159.5,159.52,25600.0
2012-04-20 12:50:00,159.53,159.57,159.53,159.54,17300.0,159.53,159.57,159.53,159.54,17300.0
2012-04-20 12:55:00,159.53,159.58,159.52,159.55,17400.0,159.53,159.58,159.52,159.55,17400.0
2012-04-20 13:00:00,159.54,159.57,159.5,159.53,18100.0,159.54,159.57,159.5,159.53,18100.0
2012-04-20 13:05:00,159.54,159.63,159.52,159.62,58900.0,159.54,159.63,159.52,159.62,58900.0
2012-04-20 13:10:00,159.61,159.64,159.55,159.56,38100.0,159.61,159.64,159.55,159.56,38100.0
2012-04-20 13:15:00,159.55,159.58,159.54,159.55,47000.0,159.55,159.58,159.54,159.55,47000.0
2012-04-20 13:20:00,159.57,159.58,159.49,159.5,156000.0,159.57,159.58,159.49,159.5,156000.0
2012-04-20 13:25:00,159.5,159.52,159.47,159.5,100000.0,159.5,159.52,159.47,159.5,100000.0
2012-04-20 13:30:00,159.49,159.5,159.43,159.49,73000.0,159.49,159.5,159.43,159.49,73000.0
2012-04-20 13:35:00,159.48,159.49,159.4,159.41,35800.0,159.48,159.49,159.4,159.41,35800.0
2012-04-20 13:40:00,159.41,159.43,159.39,159.41,31800.0,159.41,159.43,159.39,159.41,31800.0
2012-04-20 13:45:00,159.41,159.45,159.4,159.45,18500.0,159.41,159.45,159.4,159.45,18500.0
2012-04-20 13:50:00,159.44,159.45,159.37,159.38,63100.0,159.44,159.45,159.37,159.38,63100.0
2012-04-20 13:55:00,159.37,159.4,159.33,159.4,10400.0,159.37,159.4,159.33,159.4,10400.0
2012-04-20 14:00:00,159.4,159.41,159.34,159.36,61300.0,159.4,159.41,159.34,159.36,61300.0
2012-04-20 14:05:00,159.35,159.36,159.3,159.33,73200.0,159.35,159.36,159.3,159.33,73200.0
2012-04-20 14:10:00,159.33,159.48,159.31,159.39,90600.0,159.33,159.48,159.31,159.39,90600.0
2012-04-20 14:15:00,159.39,159.47,159.37,159.44,18100.0,159.39,159.47,159.37,159.44,18100.0
2012-04-20 14:20:00,159.44,159.45,159.4,159.42,17800.0,159.44,159.45,159.4,159.42,17800.0
2012-04-20 14:25:00,159.42,159.5,159.42,159.49,38700.0,159.42,159.5,159.42,159.49,38700.0
2012-04-20 14:30:00,159.49,159.52,159.48,159.49,27300.0,159.49,159.52,159.48,159.49,27300.0
2012-04-20 14:35:00,159.48,159.5,159.45,159.47,35200.0,159.48,159.5,159.45,159.47,35200.0
2012-04-20 14:40:00,159.46,159.51,159.46,159.5,16700.0,159.46,159.51,159.46,159.5,16700.0
2012-04-20 14:45:00,159.47,159.53,159.47,159.5,32800.0,159.47,159.53,159.47,159.5,32800.0
2012-04-20 14:50:00,159.5,159.52,159.48,159.5,21000.0,159.5,159.52,159.48,159.5,21000.0
2012-04-20 14:55:00,159.51,159.55,159.5,159.55,21800.0,159.51,159.55,159.5,159.55,21800.0
2012-04-20 15:00:00,159.55,159.56,159.52,159.54,48800.0,159.55,159.56,159.52,159.54,48800.0
2012-04-20 15:05:00,159.53,159.55,159.51,159.53,31800.0,159.53,159.55,159.51,159.53,31800.0
2012-04-20 15:10:00,159.53,159.6,159.52,159.59,90900.0,159.53,159.6,159.52,159.59,90900.0
2012-04-20 15:15:00,159.6,159.6,159.57,159.6,18500.0,159.6,159.6,159.57,159.6,18500.0
2012-04-20 15:20:00,159.58,159.6,159.54,159.56,22700.0,159.58,159.6,159.54,159.56,22700.0
2012-04-20 15:25:00,159.55,159.59,159.53,159.54,72700.0,159.55,159.59,159.53,159.54,72700.0
2012-04-20 15:30:00,159.54,159.59,159.54,159.58,84600.0,159.54,159.59,159.54,159.58,84600.0
2012-04-20 15:35:00,159.58,159.6,159.55,159.58,69800.0,159.58,159.6,159.55,159.58,69800.0
2012-04-20 15:40:00,159.57,159.58,159.52,159.54,183000.0,159.57,159.58,159.52,159.54,183000.0
2012-04-20 15:45:00,159.54,159.57,159.5,159.5,154500.0,159.54,159.57,159.5,159.5,154500.0
2012-04-20 15:50:00,159.5,159.55,159.49,159.54,111100.0,159.5,159.55,159.49,159.54,111100.0
2012-04-20 15:55:00,159.54,159.55,159.46,159.52,248500.0,159.54,159.55,159.46,159.52,248500.0
2012-04-23 09:30:00,158.2,158.28,158.05,158.24,204500.0,158.2,158.28,158.05,158.24,204500.0
2012-04-23 09:35:00,158.23,158.63,158.21,158.5,271200.0,158.23,158.63,158.21,158.5,271200.0
2012-04-23 09:40:00,158.5,158.61,158.3,158.33,121600.0,158.5,158.61,158.3,158.33,121600.0
2012-04-23 09:45:00,158.34,158.4,158.21,158.29,97000.0,158.34,158.4,158.21,158.29,97000.0
2012-04-23 09:50:00,158.28,158.32,158.12,158.2,175300.0,158.28,158.32,158.12,158.2,175300.0
2012-04-23 09:55:00,158.2,158.41,158.17,158.39,186900.0,158.2,158.41,158.17,158.39,186900.0
2012-04-23 10:00:00,158.4,158.41,158.15,158.28,216100.0,158.4,158.41,158.15,158.28,216100.0
2012-04-23 10:05:00,158.28,158.3,158.01,158.19,249700.0,158.28,158.3,158.01,158.19,249700.0
2012-04-23 10:10:00,158.2,158.32,158.05,158.3,91500.0,158.2,158.32,158.05,158.3,91500.0
2012-04-23 10:15:00,158.29,158.37,158.0,158.05,143100.0,158.29,158.37,158.0,158.05,143100.0
2012-04-23 10:20:00,158.0,158.16,157.88,158.07,733400.0,158.0,158.16,157.88,158.07,733400.0
2012-04-23 10:25:00,158.07,158.27,157.98,158.26,215500.0,158.07,158.27,157.98,158.26,215500.0
2012-04-23 10:30:00,158.25,158.26,158.09,158.21,130300.0,158.25,158.26,158.09,158.21,130300.0
2012-04-23 10:35:00,158.21,158.44,158.17,158.39,95400.0,158.21,158.44,158.17,158.39,95400.0
2012-04-23 10:40:00,158.38,158.49,158.35,158.4,177200.0,158.38,158.49,158.35,158.4,177200.0
2012-04-23 10:45:00,158.39,158.52,158.28,158.51,111800.0,158.39,158.52,158.28,158.51,111800.0
2012-04-23 10:50:00,158.51,158.51,158.33,158.39,50500.0,158.51,158.51,158.33,158.39,50500.0
2012-04-23 10:55:00,158.39,158.41,158.29,158.31,67600.0,158.39,158.41,158.29,158.31,67600.0
2012-04-23 11:00:00,158.31,158.5,158.25,158.48,274100.0,158.31,158.5,158.25,158.48,274100.0
2012-04-23 11:05:00,158.47,158.54,158.44,158.48,124800.0,158.47,158.54,158.44,158.48,124800.0
2012-04-23 11:10:00,158.49,158.52,158.45,158.51,63800.0,158.49,158.52,158.45,158.51,63800.0
2012-04-23 11:15:00,158.5,158.5,158.27,158.34,59100.0,158.5,158.5,158.27,158.34,59100.0
2012-04-23 11:20:00,158.32,158.47,158.3,158.47,52500.0,158.32,158.47,158.3,158.47,52500.0
2012-04-23 11:25:00,158.47,158.52,158.41,158.45,40900.0,158.47,158.52,158.41,158.45,40900.0
2012-04-23 11:30:00,158.45,158.5,158.44,158.45,37500.0,158.45,158.5,158.44,158.45,37500.0
2012-04-23 11:35:00,158.44,158.58,158.42,158.48,59300.0,158.44,158.58,158.42,158.48,59300.0
2012-04-23 11:40:00,158.48,158.58,158.45,158.47,36100.0,158.48,158.58,158.45,158.47,36100.0
2012-04-23 11:45:00,158.47,158.5,158.39,158.49,44100.0,158.47,158.5,158.39,158.49,44100.0
2012-04-23 11:50:00,158.48,158.49,158.42,158.46,34800.0,158.48,158.49,158.42,158.46,34800.0
2012-04-23 11:55:00,158.45,158.58,158.45,158.54,39700.0,158.45,158.58,158.45,158.54,39700.0
2012-04-23 12:00:00,158.54,158.57,158.5,158.52,85700.0,158.54,158.57,158.5,158.52,85700.0
2012-04-23 12:05:00,158.52,158.58,158.5,158.55,36800.0,158.52,158.58,158.5,158.55,36800.0
2012-04-23 12:10:00,158.55,158.56,158.48,158.54,30300.0,158.55,158.56,158.48,158.54,30300.0
2012-04-23 12:15:00,158.55,158.56,158.47,158.48,20000.0,158.55,158.56,158.47,158.48,20000.0
2012-04-23 12:20:00,158.48,158.5,158.4,158.49,79100.0,158.48,158.5,158.4,158.49,79100.0
2012-04-23 12:25:00,158.49,158.55,158.4,158.53,32700.0,158.49,158.55,158.4,158.53,32700.0
2012-04-23 12:30:00,158.52,158.55,158.44,158.48,37600.0,158.52,158.55,158.44,158.48,37600.0
2012-04-23 12:35:00,158.47,158.52,158.46,158.52,40400.0,158.47,158.52,158.46,158.52,40400.0
2012-04-23 12:40:00,158.51,158.55,158.46,158.48,34500.0,158.51,158.55,158.46,158.48,34500.0
2012-04-23 12:45:00,158.48,158.48,158.38,158.43,43700.0,158.48,158.48,158.38,158.43,43700.0
2012-04-23 12:50:00,158.42,158.45,158.36,158.42,68300.0,158.42,158.45,158.36,158.42,68300.0
2012-04-23 12:55:00,158.42,158.53,158.42,158.53,56800.0,158.42,158.53,158.42,158.53,56800.0
2012-04-23 13:00:00,158.52,158.53,158.46,158.52,40200.0,158.52,158.53,158.46,158.52,40200.0
2012-04-23 13:05:00,158.52,158.52,158.39,158.45,52700.0,158.52,158.52,158.39,158.45,52700.0
2012-04-23 13:10:00,158.44,158.49,158.38,158.48,49900.0,158.44,158.49,158.38,158.48,49900.0
2012-04-23 13:15:00,158.49,158.51,158.34,158.4,87500.0,158.49,158.51,158.34,158.4,87500.0
2012-04-23 13:20:00,158.41,158.54,158.38,158.54,72800.0,158.41,158.54,158.38,158.54,72800.0
2012-04-23 13:25:00,158.52,158.53,158.43,158.47,40100.0,158.52,158.53,158.43,158.47,40100.0
2012-04-23 13:30:00,158.48,158.5,158.44,158.45,23500.0,158.48,158.5,158.44,158.45,23500.0
2012-04-23 13:35:00,158.45,158.55,158.45,158.52,57300.0,158.45,158.55,158.45,158.52,57300.0
2012-04-23 13:40:00,158.52,158.58,158.51,158.52,67200.0,158.52,158.58,158.51,158.52,67200.0
2012-04-23 13:45:00,158.51,158.59,158.46,158.56,86300.0,158.51,158.59,158.46,158.56,86300.0
2012-04-23 13:50:00,158.57,158.76,158.55,158.67,204700.0,158.57,158.76,158.55,158.67,204700.0
2012-04-23 13:55:00,158.68,158.76,158.65,158.74,70600.0,158.68,158.76,158.65,158.74,70600.0
2012-04-23 14:00:00,158.74,158.89,158.74,158.78,231000.0,158.74,158.89,158.74,158.78,231000.0
2012-04-23 14:05:00,158.78,158.89,158.72,158.84,65400.0,158.78,158.89,158.72,158.84,65400.0
2012-04-23 14:10:00,158.84,159.04,158.84,159.0,195700.0,158.84,159.04,158.84,159.0,195700.0
2012-04-23 14:15:00,159.0,159.01,158.91,158.97,43400.0,159.0,159.01,158.91,158.97,43400.0
2012-04-23 14:20:00,158.98,159.05,158.96,159.0,116900.0,158.98,159.05,158.96,159.0,116900.0
2012-04-23 14:25:00,159.04,159.04,158.9,158.92,61700.0,159.04,159.04,158.9,158.92,61700.0
2012-04-23 14:30:00,158.92,158.96,158.91,158.91,50200.0,158.92,158.96,158.91,158.91,50200.0
2012-04-23 14:35:00,158.91,159.06,158.9,159.0,59900.0,158.91,159.06,158.9,159.0,59900.0
2012-04-23 14:40:00,159.01,159.02,158.94,158.97,21600.0,159.01,159.02,158.94,158.97,21600.0
2012-04-23 14:45:00,158.97,159.02,158.93,158.96,77300.0,158.97,159.02,158.93,158.96,77300.0
2012-04-23 14:50:00,158.97,158.97,158.91,158.94,27400.0,158.97,158.97,158.91,158.94,27400.0
2012-04-23 14:55:00,158.94,158.94,158.86,158.92,44200.0,158.94,158.94,158.86,158.92,44200.0
2012-04-23 15:00:00,158.91,158.98,158.91,158.96,50300.0,158.91,158.98,158.91,158.96,50300.0
2012-04-23 15:05:00,158.96,159.09,158.94,159.02,63100.0,158.96,159.09,158.94,159.02,63100.0
2012-04-23 15:10:00,159.02,159.1,159.02,159.06,97400.0,159.02,159.1,159.02,159.06,97400.0
2012-04-23 15:15:00,159.06,159.17,159.03,159.11,61600.0,159.06,159.17,159.03,159.11,61600.0
2012-04-23 15:20:00,159.11,159.16,159.1,159.13,89600.0,159.11,159.16,159.1,159.13,89600.0
2012-04-23 15:25:00,159.14,159.14,159.05,159.07,32600.0,159.14,159.14,159.05,159.07,32600.0
2012-04-23 15:30:00,159.07,159.11,159.07,159.08,37800.0,159.07,159.11,159.07,159.08,37800.0
2012-04-23 15:35:00,159.09,159.14,159.06,159.11,67300.0,159.09,159.14,159.06,159.11,67300.0
2012-04-23 15:40:00,159.11,159.12,159.09,159.1,52600.0,159.11,159.12,159.09,159.1,52600.0
2012-04-23 15:45:00,159.11,159.16,159.09,159.15,70900.0,159.11,159.16,159.09,159.15,70900.0
2012-04-23 15:50:00,159.14,159.18,159.11,159.16,120200.0,159.14,159.18,159.11,159.16,120200.0
2012-04-23 15:55:00,159.16,159.18,159.08,159.11,174400.0,159.16,159.18,159.08,159.11,174400.0
2012-04-24 09:30:00,159.63,159.87,159.61,159.79,171600.0,159.63,159.87,159.61,159.79,171600.0
2012-04-24 09:35:00,159.78,159.83,159.66,159.79,167100.0,159.78,159.83,159.66,159.79,167100.0
2012-04-24 09:40:00,159.77,159.86,159.71,159.76,78700.0,159.77,159.86,159.71,159.76,78700.0
2012-04-24 09:45:00,159.78,159.84,159.62,159.66,86800.0,159.78,159.84,159.62,159.66,86800.0
2012-04-24 09:50:00,159.65,159.76,159.59,159.75,89800.0,159.65,159.76,159.59,159.75,89800.0
2012-04-24 09:55:00,159.74,159.8,159.71,159.77,67600.0,159.74,159.8,159.71,159.77,67600.0
2012-04-24 10:00:00,159.77,160.12,159.72,160.06,323900.0,159.77,160.12,159.72,160.06,323900.0
2012-04-24 10:05:00,160.05,160.18,160.02,160.05,118500.0,160.05,160.18,160.02,160.05,118500.0
2012-04-24 10:10:00,160.03,160.04,159.89,159.9,70300.0,160.03,160.04,159.89,159.9,70300.0
2012-04-24 10:15:00,159.93,159.99,159.91,159.93,41000.0,159.93,159.99,159.91,159.93,41000.0
2012-04-24 10:20:00,159.92,159.92,159.79,159.8,65400.0,159.92,159.92,159.79,159.8,65400.0
2012-04-24 10:25:00,159.8,159.88,159.64,159.66,86300.0,159.8,159.88,159.64,159.66,86300.0
2012-04-24 10:30:00,159.66,159.81,159.66,159.78,125400.0,159.66,159.81,159.66,159.78,125400.0
2012-04-24 10:35:00,159.77,159.83,159.7,159.76,27800.0,159.77,159.83,159.7,159.76,27800.0
2012-04-24 10:40:00,159.76,159.79,159.68,159.69,54200.0,159.76,159.79,159.68,159.69,54200.0
2012-04-24 10:45:00,159.69,159.72,159.62,159.68,54300.0,159.69,159.72,159.62,159.68,54300.0
2012-04-24 10:50:00,159.66,159.69,159.54,159.64,54800.0,159.66,159.69,159.54,159.64,54800.0
2012-04-24 10:55:00,159.6,159.66,159.55,159.58,53100.0,159.6,159.66,159.55,159.58,53100.0
2012-04-24 11:00:00,159.59,159.63,159.45,159.45,40400.0,159.59,159.63,159.45,159.45,40400.0
2012-04-24 11:05:00,159.47,159.54,159.39,159.47,49700.0,159.47,159.54,159.39,159.47,49700.0
2012-04-24 11:10:00,159.46,159.61,159.44,159.61,39700.0,159.46,159.61,159.44,159.61,39700.0
2012-04-24 11:15:00,159.61,159.66,159.55,159.62,34700.0,159.61,159.66,159.55,159.62,34700.0
2012-04-24 11:20:00,159.64,159.65,159.58,159.63,58500.0,159.64,159.65,159.58,159.63,58500.0
2012-04-24 11:25:00,159.63,159.65,159.55,159.59,21000.0,159.63,159.65,159.55,159.59,21000.0
2012-04-24 11:30:00,159.6,159.6,159.49,159.51,59100.0,159.6,159.6,159.49,159.51,59100.0
2012-04-24 11:35:00,159.53,159.56,159.42,159.44,70800.0,159.53,159.56,159.42,159.44,70800.0
2012-04-24 11:40:00,159.45,159.51,159.43,159.49,69700.0,159.45,159.51,159.43,159.49,69700.0
2012-04-24 11:45:00,159.49,159.5,159.41,159.5,26600.0,159.49,159.5,159.41,159.5,26600.0
2012-04-24 11:50:00,159.48,159.53,159.45,159.51,35900.0,159.48,159.53,159.45,159.51,35900.0
2012-04-24 11:55:00,159.49,159.52,159.44,159.49,11200.0,159.49,159.52,159.44,159.49,11200.0
2012-04-24 12:00:00,159.49,159.49,159.33,159.46,85900.0,159.49,159.49,159.33,159.46,85900.0
2012-04-24 12:05:00,159.45,159.47,159.39,159.4,16300.0,159.45,159.47,159.39,159.4,16300.0
2012-04-24 12:10:00,159.39,159.43,159.38,159.41,33400.0,159.39,159.43,159.38,159.41,33400.0
2012-04-24 12:15:00,159.4,159.41,159.33,159.36,25700.0,159.4,159.41,159.33,159.36,25700.0
2012-04-24 12:20:00,159.37,159.45,159.36,159.42,34400.0,159.37,159.45,159.36,159.42,34400.0
2012-04-24 12:25:00,159.4,159.44,159.39,159.39,7700.0,159.4,159.44,159.39,159.39,7700.0
2012-04-24 12:30:00,159.41,159.46,159.41,159.45,11000.0,159.41,159.46,159.41,159.45,11000.0
2012-04-24 12:35:00,159.45,159.45,159.38,159.41,29000.0,159.45,159.45,159.38,159.41,29000.0
2012-04-24 12:40:00,159.38,159.43,159.35,159.39,24100.0,159.38,159.43,159.35,159.39,24100.0
2012-04-24 12:45:00,159.39,159.41,159.36,159.37,16500.0,159.39,159.41,159.36,159.37,16500.0
2012-04-24 12:50:00,159.37,159.39,159.35,159.38,28600.0,159.37,159.39,159.35,159.38,28600.0
2012-04-24 12:55:00,159.38,159.42,159.36,159.38,16300.0,159.38,159.42,159.36,159.38,16300.0
2012-04-24 13:00:00,159.38,159.41,159.36,159.4,12200.0,159.38,159.41,159.36,159.4,12200.0
2012-04-24 13:05:00,159.39,159.45,159.39,159.44,11700.0,159.39,159.45,159.39,159.44,11700.0
2012-04-24 13:10:00,159.44,159.45,159.41,159.43,11400.0,159.44,159.45,159.41,159.43,11400.0
2012-04-24 13:15:00,159.42,159.42,159.32,159.38,30800.0,159.42,159.42,159.32,159.38,30800.0
2012-04-24 13:20:00,159.37,159.52,159.37,159.47,49600.0,159.37,159.52,159.37,159.47,49600.0
2012-04-24 13:25:00,159.49,159.59,159.48,159.54,59300.0,159.49,159.59,159.48,159.54,59300.0
2012-04-24 13:30:00,159.55,159.68,159.52,159.53,86200.0,159.55,159.68,159.52,159.53,86200.0
2012-04-24 13:35:00,159.55,159.58,159.52,159.58,14500.0,159.55,159.58,159.52,159.58,14500.0
2012-04-24 13:40:00,159.57,159.67,159.52,159.6,49300.0,159.57,159.67,159.52,159.6,49300.0
2012-04-24 13:45:00,159.61,159.61,159.55,159.58,27500.0,159.61,159.61,159.55,159.58,27500.0
2012-04-24 13:50:00,159.56,159.59,159.52,159.53,15400.0,159.56,159.59,159.52,159.53,15400.0
2012-04-24 13:55:00,159.5,159.52,159.45,159.46,30500.0,159.5,159.52,159.45,159.46,30500.0
2012-04-24 14:00:00,159.45,159.46,159.4,159.42,50300.0,159.45,159.46,159.4,159.42,50300.0
2012-04-24 14:05:00,159.44,159.46,159.41,159.44,15000.0,159.44,159.46,159.41,159.44,15000.0
2012-04-24 14:10:00,159.44,159.53,159.43,159.49,38500.0,159.44,159.53,159.43,159.49,38500.0
2012-04-24 14:15:00,159.51,159.53,159.47,159.51,38900.0,159.51,159.53,159.47,159.51,38900.0
2012-04-24 14:20:00,159.49,159.56,159.49,159.53,57600.0,159.49,159.56,159.49,159.53,57600.0
2012-04-24 14:25:00,159.54,159.55,159.36,159.47,54500.0,159.54,159.55,159.36,159.47,54500.0
2012-04-24 14:30:00,159.5,159.5,159.43,159.43,20700.0,159.5,159.5,159.43,159.43,20700.0
2012-04-24 14:35:00,159.45,159.49,159.4,159.45,44800.0,159.45,159.49,159.4,159.45,44800.0
2012-04-24 14:40:00,159.45,159.48,159.4,159.43,11500.0,159.45,159.48,159.4,159.43,11500.0
2012-04-24 14:45:00,159.44,159.46,159.37,159.4,37700.0,159.44,159.46,159.37,159.4,37700.0
2012-04-24 14:50:00,159.42,159.44,159.4,159.44,9800.0,159.42,159.44,159.4,159.44,9800.0
2012-04-24 14:55:00,159.43,159.45,159.33,159.36,32000.0,159.43,159.45,159.33,159.36,32000.0
2012-04-24 15:00:00,159.38,159.4,159.35,159.38,26800.0,159.38,159.4,159.35,159.38,26800.0
2012-04-24 15:05:00,159.35,159.37,159.34,159.37,13600.0,159.35,159.37,159.34,159.37,13600.0
2012-04-24 15:10:00,159.37,159.39,159.36,159.37,30300.0,159.37,159.39,159.36,159.37,30300.0
2012-04-24 15:15:00,159.39,159.4,159.34,159.36,20500.0,159.39,159.4,159.34,159.36,20500.0
2012-04-24 15:20:00,159.36,159.37,159.33,159.35,5900.0,159.36,159.37,159.33,159.35,5900.0
2012-04-24 15:25:00,159.34,159.4,159.33,159.38,80600.0,159.34,159.4,159.33,159.38,80600.0
2012-04-24 15:30:00,159.39,159.4,159.34,159.37,96300.0,159.39,159.4,159.34,159.37,96300.0
2012-04-24 15:35:00,159.37,159.38,159.35,159.37,28800.0,159.37,159.38,159.35,159.37,28800.0
2012-04-24 15:40:00,159.36,159.38,159.34,159.35,22900.0,159.36,159.38,159.34,159.35,22900.0
2012-04-24 15:45:00,159.34,159.37,159.34,159.35,65300.0,159.34,159.37,159.34,159.35,65300.0
2012-04-24 15:50:00,159.34,159.38,159.34,159.36,166900.0,159.34,159.38,159.34,159.36,166900.0
2012-04-24 15:55:00,159.36,159.37,159.29,159.32,457800.0,159.36,159.37,159.29,159.32,457800.0
2012-04-25 09:30:00,159.48,159.6,159.39,159.39,163500.0,159.48,159.6,159.39,159.39,163500.0
2012-04-25 09:35:00,159.36,159.39,159.1,159.17,84400.0,159.36,159.39,159.1,159.17,84400.0
2012-04-25 09:40:00,159.17,159.26,159.15,159.19,111100.0,159.17,159.26,159.15,159.19,111100.0
2012-04-25 09:45:00,159.19,159.35,159.19,159.28,57800.0,159.19,159.35,159.19,159.28,57800.0
2012-04-25 09:50:00,159.27,159.33,159.21,159.22,165400.0,159.27,159.33,159.21,159.22,165400.0
2012-04-25 09:55:00,159.22,159.25,159.06,159.11,108600.0,159.22,159.25,159.06,159.11,108600.0
2012-04-25 10:00:00,159.08,159.11,158.99,159.08,185800.0,159.08,159.11,158.99,159.08,185800.0
2012-04-25 10:05:00,159.07,159.17,159.05,159.13,69600.0,159.07,159.17,159.05,159.13,69600.0
2012-04-25 10:10:00,159.13,159.24,159.04,159.18,98800.0,159.13,159.24,159.04,159.18,98800.0
2012-04-25 10:15:00,159.2,159.27,159.17,159.26,54100.0,159.2,159.27,159.17,159.26,54100.0
2012-04-25 10:20:00,159.24,159.35,159.21,159.25,239800.0,159.24,159.35,159.21,159.25,239800.0
2012-04-25 10:25:00,159.26,159.32,159.19,159.2,62900.0,159.26,159.32,159.19,159.2,62900.0
2012-04-25 10:30:00,159.19,159.19,158.93,158.98,150500.0,159.19,159.19,158.93,158.98,150500.0
2012-04-25 10:35:00,158.98,159.05,158.93,159.04,109900.0,158.98,159.05,158.93,159.04,109900.0
2012-04-25 10:40:00,159.03,159.17,159.02,159.15,127300.0,159.03,159.17,159.02,159.15,127300.0
2012-04-25 10:45:00,159.14,159.3,159.1,159.19,95700.0,159.14,159.3,159.1,159.19,95700.0
2012-04-25 10:50:00,159.2,159.28,159.16,159.28,39900.0,159.2,159.28,159.16,159.28,39900.0
2012-04-25 10:55:00,159.25,159.26,158.98,159.07,68200.0,159.25,159.26,158.98,159.07,68200.0
2012-04-25 11:00:00,159.07,159.12,158.99,159.06,63100.0,159.07,159.12,158.99,159.06,63100.0
2012-04-25 11:05:00,159.05,159.12,159.02,159.06,28200.0,159.05,159.12,159.02,159.06,28200.0
2012-04-25 11:10:00,159.06,159.2,159.04,159.13,59100.0,159.06,159.2,159.04,159.13,59100.0
2012-04-25 11:15:00,159.13,159.2,159.01,159.05,187500.0,159.13,159.2,159.01,159.05,187500.0
2012-04-25 11:20:00,159.07,159.11,159.01,159.09,52000.0,159.07,159.11,159.01,159.09,52000.0
2012-04-25 11:25:00,159.09,159.09,158.77,158.88,273200.0,159.09,159.09,158.77,158.88,273200.0
2012-04-25 11:30:00,158.89,159.17,158.89,159.15,168900.0,158.89,159.17,158.89,159.15,168900.0
2012-04-25 11:35:00,159.16,159.31,159.15,159.28,108600.0,159.16,159.31,159.15,159.28,108600.0
2012-04-25 11:40:00,159.28,159.47,159.27,159.33,136300.0,159.28,159.47,159.27,159.33,136300.0
2012-04-25 11:45:00,159.34,159.37,159.26,159.26,25500.0,159.34,159.37,159.26,159.26,25500.0
2012-04-25 11:50:00,159.26,159.32,159.19,159.31,68600.0,159.26,159.32,159.19,159.31,68600.0
2012-04-25 11:55:00,159.29,159.34,159.23,159.25,23400.0,159.29,159.34,159.23,159.25,23400.0
2012-04-25 12:00:00,159.25,159.26,159.17,159.23,21200.0,159.25,159.26,159.17,159.23,21200.0
2012-04-25 12:05:00,159.2,159.28,159.15,159.15,21500.0,159.2,159.28,159.15,159.15,21500.0
2012-04-25 12:10:00,159.15,159.22,159.13,159.21,20000.0,159.15,159.22,159.13,159.21,20000.0
2012-04-25 12:15:00,159.21,159.25,159.15,159.23,56000.0,159.21,159.25,159.15,159.23,56000.0
2012-04-25 12:20:00,159.23,159.23,159.06,159.11,39400.0,159.23,159.23,159.06,159.11,39400.0
2012-04-25 12:25:00,159.11,159.2,159.04,159.17,68500.0,159.11,159.2,159.04,159.17,68500.0
2012-04-25 12:30:00,159.17,159.23,157.9,158.48,907900.0,159.17,159.23,157.9,158.48,907900.0
2012-04-25 12:35:00,158.52,158.71,157.76,158.26,826600.0,158.52,158.71,157.76,158.26,826600.0
2012-04-25 12:40:00,158.24,158.58,158.14,158.14,313200.0,158.24,158.58,158.14,158.14,313200.0
2012-04-25 12:45:00,158.13,158.42,158.11,158.23,234400.0,158.13,158.42,158.11,158.23,234400.0
2012-04-25 12:50:00,158.23,158.42,158.2,158.3,319500.0,158.23,158.42,158.2,158.3,319500.0
2012-04-25 12:55:00,158.31,158.65,157.91,158.64,344300.0,158.31,158.65,157.91,158.64,344300.0
2012-04-25 13:00:00,158.63,158.67,158.53,158.62,234200.0,158.63,158.67,158.53,158.62,234200.0
2012-04-25 13:05:00,158.61,159.62,158.61,159.46,691100.0,158.61,159.62,158.61,159.46,691100.0
2012-04-25 13:10:00,159.47,159.47,159.25,159.32,336100.0,159.47,159.47,159.25,159.32,336100.0
2012-04-25 13:15:00,159.3,159.78,159.29,159.55,314100.0,159.3,159.78,159.29,159.55,314100.0
2012-04-25 13:20:00,159.55,159.59,159.45,159.52,138300.0,159.55,159.59,159.45,159.52,138300.0
2012-04-25 13:25:00,159.5,159.54,159.37,159.41,130600.0,159.5,159.54,159.37,159.41,130600.0
2012-04-25 13:30:00,159.42,159.62,159.39,159.61,113600.0,159.42,159.62,159.39,159.61,113600.0
2012-04-25 13:35:00,159.61,159.96,159.54,159.77,202500.0,159.61,159.96,159.54,159.77,202500.0
2012-04-25 13:40:00,159.81,159.89,159.64,159.65,86600.0,159.81,159.89,159.64,159.65,86600.0
2012-04-25 13:45:00,159.63,159.67,159.46,159.49,111600.0,159.63,159.67,159.46,159.49,111600.0
2012-04-25 13:50:00,159.47,159.54,159.36,159.42,43100.0,159.47,159.54,159.36,159.42,43100.0
2012-04-25 13:55:00,159.41,159.48,159.34,159.46,90600.0,159.41,159.48,159.34,159.46,90600.0
2012-04-25 14:00:00,159.45,159.46,158.61,158.69,926900.0,159.45,159.46,158.61,158.69,926900.0
2012-04-25 14:05:00,158.69,158.83,158.59,158.75,215900.0,158.69,158.83,158.59,158.75,215900.0
2012-04-25 14:10:00,158.76,159.03,158.76,158.96,202800.0,158.76,159.03,158.76,158.96,202800.0
2012-04-25 14:15:00,158.94,159.21,158.91,159.03,230600.0,158.94,159.21,158.91,159.03,230600.0
2012-04-25 14:20:00,159.05,159.67,158.98,159.4,697300.0,159.05,159.67,158.98,159.4,697300.0
2012-04-25 14:25:00,159.39,159.55,159.03,159.07,273800.0,159.39,159.55,159.03,159.07,273800.0
2012-04-25 14:30:00,159.08,159.29,159.04,159.11,175900.0,159.08,159.29,159.04,159.11,175900.0
2012-04-25 14:35:00,159.15,159.34,159.15,159.3,57100.0,159.15,159.34,159.15,159.3,57100.0
2012-04-25 14:40:00,159.3,159.78,159.26,159.56,276900.0,159.3,159.78,159.26,159.56,276900.0
2012-04-25 14:45:00,159.57,159.76,159.53,159.66,161600.0,159.57,159.76,159.53,159.66,161600.0
2012-04-25 14:50:00,159.64,159.73,159.52,159.55,127400.0,159.64,159.73,159.52,159.55,127400.0
2012-04-25 14:55:00,159.54,159.54,159.33,159.49,191900.0,159.54,159.54,159.33,159.49,191900.0
2012-04-25 15:00:00,159.48,159.59,159.46,159.51,60000.0,159.48,159.59,159.46,159.51,60000.0
2012-04-25 15:05:00,159.51,159.64,159.45,159.63,78900.0,159.51,159.64,159.45,159.63,78900.0
2012-04-25 15:10:00,159.63,159.67,159.47,159.48,183800.0,159.63,159.67,159.47,159.48,183800.0
2012-04-25 15:15:00,159.5,159.69,159.46,159.65,73000.0,159.5,159.69,159.46,159.65,73000.0
2012-04-25 15:20:00,159.66,159.66,159.56,159.64,77100.0,159.66,159.66,159.56,159.64,77100.0
2012-04-25 15:25:00,159.65,159.66,159.49,159.5,62800.0,159.65,159.66,159.49,159.5,62800.0
2012-04-25 15:30:00,159.5,159.61,159.45,159.57,127300.0,159.5,159.61,159.45,159.57,127300.0
2012-04-25 15:35:00,159.56,159.62,159.55,159.58,107700.0,159.56,159.62,159.55,159.58,107700.0
2012-04-25 15:40:00,159.57,159.65,159.52,159.64,133500.0,159.57,159.65,159.52,159.64,133500.0
2012-04-25 15:45:00,159.62,159.7,159.59,159.68,205500.0,159.62,159.7,159.59,159.68,205500.0
2012-04-25 15:50:00,159.69,159.69,159.61,159.64,132900.0,159.69,159.69,159.61,159.64,132900.0
2012-04-25 15:55:00,159.64,159.68,159.57,159.62,239600.0,159.64,159.68,159.57,159.62,239600.0
2012-04-26 09:30:00,160.46,160.59,160.45,160.55,305100.0,160.46,160.59,160.45,160.55,305100.0
2012-04-26 09:35:00,160.55,160.59,160.41,160.45,94600.0,160.55,160.59,160.41,160.45,94600.0
2012-04-26 09:40:00,160.43,160.45,160.1,160.23,176800.0,160.43,160.45,160.1,160.23,176800.0
2012-04-26 09:45:00,160.22,160.26,160.15,160.26,85700.0,160.22,160.26,160.15,160.26,85700.0
2012-04-26 09:50:00,160.25,160.32,160.23,160.25,73800.0,160.25,160.32,160.23,160.25,73800.0
2012-04-26 09:55:00,160.24,160.33,160.23,160.33,63400.0,160.24,160.33,160.23,160.33,63400.0
2012-04-26 10:00:00,160.33,160.68,160.32,160.64,312600.0,160.33,160.68,160.32,160.64,312600.0
2012-04-26 10:05:00,160.64,160.66,160.53,160.56,131100.0,160.64,160.66,160.53,160.56,131100.0
2012-04-26 10:10:00,160.56,160.6,160.49,160.53,91300.0,160.56,160.6,160.49,160.53,91300.0
2012-04-26 10:15:00,160.55,160.76,160.52,160.69,209700.0,160.55,160.76,160.52,160.69,209700.0
2012-04-26 10:20:00,160.7,161.15,160.68,160.87,556400.0,160.7,161.15,160.68,160.87,556400.0
2012-04-26 10:25:00,160.88,160.92,160.77,160.84,115600.0,160.88,160.92,160.77,160.84,115600.0
2012-04-26 10:30:00,160.85,160.91,160.74,160.83,178600.0,160.85,160.91,160.74,160.83,178600.0
2012-04-26 10:35:00,160.86,161.03,160.82,160.88,173000.0,160.86,161.03,160.82,160.88,173000.0
2012-04-26 10:40:00,160.87,161.05,160.78,161.02,175000.0,160.87,161.05,160.78,161.02,175000.0
2012-04-26 10:45:00,161.02,161.14,160.93,161.07,122600.0,161.02,161.14,160.93,161.07,122600.0
2012-04-26 10:50:00,161.06,161.08,160.88,160.94,81100.0,161.06,161.08,160.88,160.94,81100.0
2012-04-26 10:55:00,160.94,161.0,160.88,160.96,452600.0,160.94,161.0,160.88,160.96,452600.0
2012-04-26 11:00:00,160.93,160.99,160.85,160.89,153100.0,160.93,160.99,160.85,160.89,153100.0
2012-04-26 11:05:00,160.9,160.95,160.88,160.92,86100.0,160.9,160.95,160.88,160.92,86100.0
2012-04-26 11:10:00,160.92,160.94,160.78,160.81,68500.0,160.92,160.94,160.78,160.81,68500.0
2012-04-26 11:15:00,160.81,160.95,160.81,160.9,81200.0,160.81,160.95,160.81,160.9,81200.0
2012-04-26 11:20:00,160.91,160.95,160.89,160.92,108300.0,160.91,160.95,160.89,160.92,108300.0
2012-04-26 11:25:00,160.91,160.95,160.87,160.95,90900.0,160.91,160.95,160.87,160.95,90900.0
2012-04-26 11:30:00,160.95,160.96,160.81,160.84,62700.0,160.95,160.96,160.81,160.84,62700.0
2012-04-26 11:35:00,160.85,160.94,160.82,160.94,41300.0,160.85,160.94,160.82,160.94,41300.0
2012-04-26 11:40:00,160.94,161.0,160.92,160.93,37700.0,160.94,161.0,160.92,160.93,37700.0
2012-04-26 11:45:00,160.95,161.02,160.88,160.89,43100.0,160.95,161.02,160.88,160.89,43100.0
2012-04-26 11:50:00,160.89,161.38,160.86,161.22,630600.0,160.89,161.38,160.86,161.22,630600.0
2012-04-26 11:55:00,161.22,161.23,161.09,161.09,179200.0,161.22,161.23,161.09,161.09,179200.0
2012-04-26 12:00:00,161.1,161.1,160.97,161.08,86700.0,161.1,161.1,160.97,161.08,86700.0
2012-04-26 12:05:00,161.08,161.13,161.03,161.04,64500.0,161.08,161.13,161.03,161.04,64500.0
2012-04-26 12:10:00,161.05,161.13,160.99,160.99,63900.0,161.05,161.13,160.99,160.99,63900.0
2012-04-26 12:15:00,161.0,161.23,160.99,161.2,98800.0,161.0,161.23,160.99,161.2,98800.0
2012-04-26 12:20:00,161.19,161.19,161.08,161.08,25300.0,161.19,161.19,161.08,161.08,25300.0
2012-04-26 12:25:00,161.09,161.11,161.06,161.1,43300.0,161.09,161.11,161.06,161.1,43300.0
2012-04-26 12:30:00,161.08,161.1,161.0,161.02,95900.0,161.08,161.1,161.0,161.02,95900.0
2012-04-26 12:35:00,161.03,161.08,161.01,161.02,85600.0,161.03,161.08,161.01,161.02,85600.0
2012-04-26 12:40:00,161.01,161.02,160.96,161.02,43200.0,161.01,161.02,160.96,161.02,43200.0
2012-04-26 12:45:00,161.02,161.08,161.02,161.04,25900.0,161.02,161.08,161.02,161.04,25900.0
2012-04-26 12:50:00,161.04,161.06,161.0,161.04,19700.0,161.04,161.06,161.0,161.04,19700.0
2012-04-26 12:55:00,161.02,161.04,160.99,161.02,24500.0,161.02,161.04,160.99,161.02,24500.0
2012-04-26 13:00:00,161.01,161.1,160.98,161.07,74700.0,161.01,161.1,160.98,161.07,74700.0
2012-04-26 13:05:00,161.06,161.1,161.04,161.05,48400.0,161.06,161.1,161.04,161.05,48400.0
2012-04-26 13:10:00,161.06,161.13,161.03,161.09,31900.0,161.06,161.13,161.03,161.09,31900.0
2012-04-26 13:15:00,161.08,161.18,161.08,161.15,47200.0,161.08,161.18,161.08,161.15,47200.0
2012-04-26 13:20:00,161.16,161.17,161.1,161.13,19500.0,161.16,161.17,161.1,161.13,19500.0
2012-04-26 13:25:00,161.1,161.24,161.09,161.19,86900.0,161.1,161.24,161.09,161.19,86900.0
2012-04-26 13:30:00,161.18,161.2,161.1,161.14,68500.0,161.18,161.2,161.1,161.14,68500.0
2012-04-26 13:35:00,161.16,161.28,161.13,161.25,58400.0,161.16,161.28,161.13,161.25,58400.0
2012-04-26 13:40:00,161.23,161.3,161.23,161.28,44900.0,161.23,161.3,161.23,161.28,44900.0
2012-04-26 13:45:00,161.28,161.29,161.2,161.21,22200.0,161.28,161.29,161.2,161.21,22200.0
2012-04-26 13:50:00,161.19,161.22,161.18,161.2,28500.0,161.19,161.22,161.18,161.2,28500.0
2012-04-26 13:55:00,161.21,161.22,161.13,161.16,48000.0,161.21,161.22,161.13,161.16,48000.0
2012-04-26 14:00:00,161.14,161.19,161.01,161.01,76900.0,161.14,161.19,161.01,161.01,76900.0
2012-04-26 14:05:00,161.03,161.11,160.98,161.06,153600.0,161.03,161.11,160.98,161.06,153600.0
2012-04-26 14:10:00,161.06,161.12,161.03,161.1,51200.0,161.06,161.12,161.03,161.1,51200.0
2012-04-26 14:15:00,161.08,161.14,161.07,161.11,17300.0,161.08,161.14,161.07,161.11,17300.0
2012-04-26 14:20:00,161.12,161.16,161.11,161.14,33500.0,161.12,161.16,161.11,161.14,33500.0
2012-04-26 14:25:00,161.11,161.12,160.98,161.02,46300.0,161.11,161.12,160.98,161.02,46300.0
2012-04-26 14:30:00,161.04,161.06,161.0,161.03,52500.0,161.04,161.06,161.0,161.03,52500.0
2012-04-26 14:35:00,161.03,161.06,161.01,161.05,29600.0,161.03,161.06,161.01,161.05,29600.0
2012-04-26 14:40:00,161.04,161.08,160.99,161.03,52600.0,161.04,161.08,160.99,161.03,52600.0
2012-04-26 14:45:00,161.03,161.04,160.98,161.02,63100.0,161.03,161.04,160.98,161.02,63100.0
2012-04-26 14:50:00,161.0,161.06,160.96,160.97,57200.0,161.0,161.06,160.96,160.97,57200.0
2012-04-26 14:55:00,160.98,161.01,160.9,160.96,69100.0,160.98,161.01,160.9,160.96,69100.0
2012-04-26 15:00:00,160.95,160.97,160.89,160.94,48600.0,160.95,160.97,160.89,160.94,48600.0
2012-04-26 15:05:00,160.92,160.94,160.85,160.86,38900.0,160.92,160.94,160.85,160.86,38900.0
2012-04-26 15:10:00,160.87,160.94,160.84,160.94,56600.0,160.87,160.94,160.84,160.94,56600.0
2012-04-26 15:15:00,160.94,160.99,160.92,160.98,62100.0,160.94,160.99,160.92,160.98,62100.0
2012-04-26 15:20:00,160.99,161.0,160.96,160.99,42100.0,160.99,161.0,160.96,160.99,42100.0
2012-04-26 15:25:00,161.0,161.0,160.94,160.97,55500.0,161.0,161.0,160.94,160.97,55500.0
2012-04-26 15:30:00,160.96,160.98,160.93,160.96,67100.0,160.96,160.98,160.93,160.96,67100.0
2012-04-26 15:35:00,160.97,161.03,160.96,161.02,74400.0,160.97,161.03,160.96,161.02,74400.0
2012-04-26 15:40:00,161.02,161.06,161.01,161.05,69600.0,161.02,161.06,161.01,161.05,69600.0
2012-04-26 15:45:00,161.03,161.07,160.99,161.03,79900.0,161.03,161.07,160.99,161.03,79900.0
2012-04-26 15:50:00,161.03,161.03,160.95,160.99,121100.0,161.03,161.03,160.95,160.99,121100.0
2012-04-26 15:55:00,160.98,161.02,160.96,161.01,254600.0,160.98,161.02,160.96,161.01,254600.0
2012-04-27 09:30:00,161.78,161.9,161.72,161.72,159300.0,161.78,161.9,161.72,161.72,159300.0
2012-04-27 09:35:00,161.72,161.89,161.71,161.82,113500.0,161.72,161.89,161.71,161.82,113500.0
2012-04-27 09:40:00,161.84,161.86,161.7,161.77,107200.0,161.84,161.86,161.7,161.77,107200.0
2012-04-27 09:45:00,161.76,161.78,161.15,161.38,293800.0,161.76,161.78,161.15,161.38,293800.0
2012-04-27 09:50:00,161.37,161.52,161.37,161.49,142600.0,161.37,161.52,161.37,161.49,142600.0
2012-04-27 09:55:00,161.5,161.59,161.47,161.57,125600.0,161.5,161.59,161.47,161.57,125600.0
2012-04-27 10:00:00,161.53,161.76,161.44,161.65,189500.0,161.53,161.76,161.44,161.65,189500.0
2012-04-27 10:05:00,161.64,161.76,161.64,161.73,80800.0,161.64,161.76,161.64,161.73,80800.0
2012-04-27 10:10:00,161.73,161.93,161.52,161.57,188400.0,161.73,161.93,161.52,161.57,188400.0
2012-04-27 10:15:00,161.56,161.7,161.41,161.65,118300.0,161.56,161.7,161.41,161.65,118300.0
2012-04-27 10:20:00,161.67,161.71,161.52,161.55,65300.0,161.67,161.71,161.52,161.55,65300.0
2012-04-27 10:25:00,161.59,161.67,161.56,161.63,59300.0,161.59,161.67,161.56,161.63,59300.0
2012-04-27 10:30:00,161.63,161.76,161.55,161.76,97000.0,161.63,161.76,161.55,161.76,97000.0
2012-04-27 10:35:00,161.76,161.97,161.73,161.9,187000.0,161.76,161.97,161.73,161.9,187000.0
2012-04-27 10:40:00,161.89,161.91,161.69,161.76,84000.0,161.89,161.91,161.69,161.76,84000.0
2012-04-27 10:45:00,161.77,161.77,161.65,161.71,52900.0,161.77,161.77,161.65,161.71,52900.0
2012-04-27 10:50:00,161.71,161.8,161.66,161.76,36100.0,161.71,161.8,161.66,161.76,36100.0
2012-04-27 10:55:00,161.75,161.8,161.67,161.68,59500.0,161.75,161.8,161.67,161.68,59500.0
2012-04-27 11:00:00,161.68,161.68,161.58,161.65,53800.0,161.68,161.68,161.58,161.65,53800.0
2012-04-27 11:05:00,161.65,161.67,161.63,161.64,21100.0,161.65,161.67,161.63,161.64,21100.0
2012-04-27 11:10:00,161.64,161.69,161.57,161.57,37300.0,161.64,161.69,161.57,161.57,37300.0
2012-04-27 11:15:00,161.59,161.71,161.59,161.71,41600.0,161.59,161.71,161.59,161.71,41600.0
2012-04-27 11:20:00,161.71,161.72,161.67,161.7,19700.0,161.71,161.72,161.67,161.7,19700.0
2012-04-27 11:25:00,161.71,161.74,161.59,161.61,47900.0,161.71,161.74,161.59,161.61,47900.0
2012-04-27 11:30:00,161.59,161.63,161.5,161.62,79700.0,161.59,161.63,161.5,161.62,79700.0
2012-04-27 11:35:00,161.63,161.67,161.56,161.62,45100.0,161.63,161.67,161.56,161.62,45100.0
2012-04-27 11:40:00,161.62,161.65,161.57,161.59,40300.0,161.62,161.65,161.57,161.59,40300.0
2012-04-27 11:45:00,161.6,161.7,161.59,161.68,32800.0,161.6,161.7,161.59,161.68,32800.0
2012-04-27 11:50:00,161.71,161.72,161.57,161.58,101400.0,161.71,161.72,161.57,161.58,101400.0
2012-04-27 11:55:00,161.6,161.61,161.52,161.53,31600.0,161.6,161.61,161.52,161.53,31600.0
2012-04-27 12:00:00,161.53,161.65,161.49,161.61,41100.0,161.53,161.65,161.49,161.61,41100.0
2012-04-27 12:05:00,161.58,161.63,161.58,161.59,11400.0,161.58,161.63,161.58,161.59,11400.0
2012-04-27 12:10:00,161.58,161.6,161.53,161.56,11800.0,161.58,161.6,161.53,161.56,11800.0
2012-04-27 12:15:00,161.57,161.6,161.54,161.58,13500.0,161.57,161.6,161.54,161.58,13500.0
2012-04-27 12:20:00,161.59,161.65,161.58,161.65,16900.0,161.59,161.65,161.58,161.65,16900.0
2012-04-27 12:25:00,161.65,161.65,161.6,161.62,16700.0,161.65,161.65,161.6,161.62,16700.0
2012-04-27 12:30:00,161.62,161.65,161.57,161.57,28100.0,161.62,161.65,161.57,161.57,28100.0
2012-04-27 12:35:00,161.58,161.59,161.55,161.58,28900.0,161.58,161.59,161.55,161.58,28900.0
2012-04-27 12:40:00,161.57,161.59,161.55,161.58,12700.0,161.57,161.59,161.55,161.58,12700.0
2012-04-27 12:45:00,161.56,161.62,161.56,161.62,18000.0,161.56,161.62,161.56,161.62,18000.0
2012-04-27 12:50:00,161.61,161.63,161.58,161.62,11800.0,161.61,161.63,161.58,161.62,11800.0
2012-04-27 12:55:00,161.62,161.69,161.62,161.67,32600.0,161.62,161.69,161.62,161.67,32600.0
2012-04-27 13:00:00,161.66,161.68,161.61,161.63,30100.0,161.66,161.68,161.61,161.63,30100.0
2012-04-27 13:05:00,161.63,161.64,161.57,161.58,454000.0,161.63,161.64,161.57,161.58,454000.0
2012-04-27 13:10:00,161.58,161.63,161.56,161.6,171600.0,161.58,161.63,161.56,161.6,171600.0
2012-04-27 13:15:00,161.59,161.62,161.57,161.61,35000.0,161.59,161.62,161.57,161.61,35000.0
2012-04-27 13:20:00,161.59,161.64,161.53,161.56,102500.0,161.59,161.64,161.53,161.56,102500.0
2012-04-27 13:25:00,161.55,161.62,161.54,161.59,43900.0,161.55,161.62,161.54,161.59,43900.0
2012-04-27 13:30:00,161.61,161.64,161.6,161.61,67100.0,161.61,161.64,161.6,161.61,67100.0
2012-04-27 13:35:00,161.61,161.64,161.6,161.6,45900.0,161.61,161.64,161.6,161.6,45900.0
2012-04-27 13:40:00,161.63,161.64,161.6,161.6,15800.0,161.63,161.64,161.6,161.6,15800.0
2012-04-27 13:45:00,161.59,161.6,161.53,161.56,28400.0,161.59,161.6,161.53,161.56,28400.0
2012-04-27 13:50:00,161.53,161.57,161.48,161.5,75600.0,161.53,161.57,161.48,161.5,75600.0
2012-04-27 13:55:00,161.5,161.54,161.5,161.52,16300.0,161.5,161.54,161.5,161.52,16300.0
2012-04-27 14:00:00,161.53,161.58,161.52,161.58,32100.0,161.53,161.58,161.52,161.58,32100.0
2012-04-27 14:05:00,161.58,161.58,161.53,161.58,29700.0,161.58,161.58,161.53,161.58,29700.0
2012-04-27 14:10:00,161.57,161.58,161.54,161.55,28600.0,161.57,161.58,161.54,161.55,28600.0
2012-04-27 14:15:00,161.54,161.56,161.53,161.54,10300.0,161.54,161.56,161.53,161.54,10300.0
2012-04-27 14:20:00,161.54,161.57,161.52,161.55,86900.0,161.54,161.57,161.52,161.55,86900.0
2012-04-27 14:25:00,161.54,161.56,161.5,161.51,26800.0,161.54,161.56,161.5,161.51,26800.0
2012-04-27 14:30:00,161.52,161.54,161.5,161.53,22600.0,161.52,161.54,161.5,161.53,22600.0
2012-04-27 14:35:00,161.52,161.56,161.51,161.55,13200.0,161.52,161.56,161.51,161.55,13200.0
2012-04-27 14:40:00,161.55,161.56,161.52,161.56,20100.0,161.55,161.56,161.52,161.56,20100.0
2012-04-27 14:45:00,161.55,161.57,161.52,161.56,16800.0,161.55,161.57,161.52,161.56,16800.0
2012-04-27 14:50:00,161.56,161.56,161.48,161.55,74300.0,161.56,161.56,161.48,161.55,74300.0
2012-04-27 14:55:00,161.55,161.58,161.54,161.57,20900.0,161.55,161.58,161.54,161.57,20900.0
2012-04-27 15:00:00,161.56,161.58,161.54,161.56,29000.0,161.56,161.58,161.54,161.56,29000.0
2012-04-27 15:05:00,161.56,161.59,161.54,161.59,25400.0,161.56,161.59,161.54,161.59,25400.0
2012-04-27 15:10:00,161.59,161.59,161.56,161.58,28200.0,161.59,161.59,161.56,161.58,28200.0
2012-04-27 15:15:00,161.58,161.58,161.54,161.56,34200.0,161.58,161.58,161.54,161.56,34200.0
2012-04-27 15:20:00,161.57,161.57,161.54,161.55,26000.0,161.57,161.57,161.54,161.55,26000.0
2012-04-27 15:25:00,161.55,161.56,161.5,161.51,61400.0,161.55,161.56,161.5,161.51,61400.0
2012-04-27 15:30:00,161.52,161.52,161.45,161.49,59200.0,161.52,161.52,161.45,161.49,59200.0
2012-04-27 15:35:00,161.48,161.5,161.47,161.5,57900.0,161.48,161.5,161.47,161.5,57900.0
2012-04-27 15:40:00,161.5,161.53,161.48,161.49,81500.0,161.5,161.53,161.48,161.49,81500.0
2012-04-27 15:45:00,161.49,161.52,161.45,161.5,85200.0,161.49,161.52,161.45,161.5,85200.0
2012-04-27 15:50:00,161.5,161.53,161.44,161.48,98200.0,161.5,161.53,161.44,161.48,98200.0
2012-04-27 15:55:00,161.48,161.51,161.38,161.39,378900.0,161.48,161.51,161.38,161.39,378900.0
2012-04-30 09:30:00,160.49,160.8,160.38,160.5,143300.0,160.49,160.8,160.38,160.5,143300.0
2012-04-30 09:35:00,160.52,160.68,160.37,160.63,131600.0,160.52,160.68,160.37,160.63,131600.0
2012-04-30 09:40:00,160.63,160.93,160.54,160.84,167700.0,160.63,160.93,160.54,160.84,167700.0
2012-04-30 09:45:00,160.84,160.91,160.74,160.83,93300.0,160.84,160.91,160.74,160.83,93300.0
2012-04-30 09:50:00,160.83,160.85,160.72,160.74,53400.0,160.83,160.85,160.72,160.74,53400.0
2012-04-30 09:55:00,160.74,160.82,160.46,160.52,126600.0,160.74,160.82,160.46,160.52,126600.0
2012-04-30 10:00:00,160.54,160.56,160.31,160.47,163500.0,160.54,160.56,160.31,160.47,163500.0
2012-04-30 10:05:00,160.45,160.63,160.43,160.61,80000.0,160.45,160.63,160.43,160.61,80000.0
2012-04-30 10:10:00,160.62,160.79,160.59,160.79,70400.0,160.62,160.79,160.59,160.79,70400.0
2012-04-30 10:15:00,160.81,161.09,160.81,160.94,208000.0,160.81,161.09,160.81,160.94,208000.0
2012-04-30 10:20:00,160.95,161.01,160.92,160.95,57400.0,160.95,161.01,160.92,160.95,57400.0
2012-04-30 10:25:00,160.94,160.97,160.88,160.91,154600.0,160.94,160.97,160.88,160.91,154600.0
2012-04-30 10:30:00,160.9,160.97,160.82,160.94,110700.0,160.9,160.97,160.82,160.94,110700.0
2012-04-30 10:35:00,160.98,160.99,160.91,160.95,54400.0,160.98,160.99,160.91,160.95,54400.0
2012-04-30 10:40:00,160.94,160.98,160.78,160.88,107000.0,160.94,160.98,160.78,160.88,107000.0
2012-04-30 10:45:00,160.86,161.1,160.78,161.1,147000.0,160.86,161.1,160.78,161.1,147000.0
2012-04-30 10:50:00,161.1,161.24,161.02,161.21,124800.0,161.1,161.24,161.02,161.21,124800.0
2012-04-30 10:55:00,161.22,161.35,161.19,161.21,134800.0,161.22,161.35,161.19,161.21,134800.0
2012-04-30 11:00:00,161.2,161.24,161.16,161.22,53500.0,161.2,161.24,161.16,161.22,53500.0
2012-04-30 11:05:00,161.2,161.26,161.18,161.22,49200.0,161.2,161.26,161.18,161.22,49200.0
2012-04-30 11:10:00,161.24,161.27,161.18,161.23,129400.0,161.24,161.27,161.18,161.23,129400.0
2012-04-30 11:15:00,161.23,161.24,161.13,161.19,60400.0,161.23,161.24,161.13,161.19,60400.0
2012-04-30 11:20:00,161.18,161.22,161.1,161.12,46100.0,161.18,161.22,161.1,161.12,46100.0
2012-04-30 11:25:00,161.11,161.12,161.0,161.08,75000.0,161.11,161.12,161.0,161.08,75000.0
2012-04-30 11:30:00,161.08,161.18,161.08,161.14,44200.0,161.08,161.18,161.08,161.14,44200.0
2012-04-30 11:35:00,161.14,161.15,161.08,161.11,20000.0,161.14,161.15,161.08,161.11,20000.0
2012-04-30 11:40:00,161.13,161.26,161.07,161.24,61000.0,161.13,161.26,161.07,161.24,61000.0
2012-04-30 11:45:00,161.23,161.23,161.09,161.14,53600.0,161.23,161.23,161.09,161.14,53600.0
2012-04-30 11:50:00,161.14,161.25,161.11,161.21,48200.0,161.14,161.25,161.11,161.21,48200.0
2012-04-30 11:55:00,161.21,161.22,161.15,161.15,24300.0,161.21,161.22,161.15,161.15,24300.0
2012-04-30 12:00:00,161.15,161.2,161.08,161.14,57700.0,161.15,161.2,161.08,161.14,57700.0
2012-04-30 12:05:00,161.13,161.14,161.1,161.13,20300.0,161.13,161.14,161.1,161.13,20300.0
2012-04-30 12:10:00,161.15,161.48,161.15,161.46,109500.0,161.15,161.48,161.15,161.46,109500.0
2012-04-30 12:15:00,161.45,161.46,161.31,161.33,53300.0,161.45,161.46,161.31,161.33,53300.0
2012-04-30 12:20:00,161.33,161.64,161.33,161.53,81800.0,161.33,161.64,161.33,161.53,81800.0
2012-04-30 12:25:00,161.53,161.63,161.52,161.59,88300.0,161.53,161.63,161.52,161.59,88300.0
2012-04-30 12:30:00,161.59,161.68,161.59,161.63,36700.0,161.59,161.68,161.59,161.63,36700.0
2012-04-30 12:35:00,161.63,161.63,161.55,161.59,50800.0,161.63,161.63,161.55,161.59,50800.0
2012-04-30 12:40:00,161.58,161.63,161.57,161.58,27700.0,161.58,161.63,161.57,161.58,27700.0
2012-04-30 12:45:00,161.59,161.62,161.58,161.61,26900.0,161.59,161.62,161.58,161.61,26900.0
2012-04-30 12:50:00,161.61,161.61,161.5,161.59,52500.0,161.61,161.61,161.5,161.59,52500.0
2012-04-30 12:55:00,161.59,161.6,161.55,161.57,18700.0,161.59,161.6,161.55,161.57,18700.0
2012-04-30 13:00:00,161.57,161.62,161.51,161.51,29800.0,161.57,161.62,161.51,161.51,29800.0
2012-04-30 13:05:00,161.52,161.55,161.47,161.53,42500.0,161.52,161.55,161.47,161.53,42500.0
2012-04-30 13:10:00,161.53,161.56,161.49,161.5,29700.0,161.53,161.56,161.49,161.5,29700.0
2012-04-30 13:15:00,161.52,161.55,161.32,161.33,48400.0,161.52,161.55,161.32,161.33,48400.0
2012-04-30 13:20:00,161.35,161.55,161.31,161.54,73400.0,161.35,161.55,161.31,161.54,73400.0
2012-04-30 13:25:00,161.54,161.58,161.47,161.58,30100.0,161.54,161.58,161.47,161.58,30100.0
2012-04-30 13:30:00,161.57,161.6,161.52,161.55,27400.0,161.57,161.6,161.52,161.55,27400.0
2012-04-30 13:35:00,161.55,161.64,161.54,161.58,48400.0,161.55,161.64,161.54,161.58,48400.0
2012-04-30 13:40:00,161.59,161.6,161.57,161.58,29200.0,161.59,161.6,161.57,161.58,29200.0
2012-04-30 13:45:00,161.58,161.63,161.56,161.62,26000.0,161.58,161.63,161.56,161.62,26000.0
2012-04-30 13:50:00,161.61,161.63,161.58,161.6,19300.0,161.61,161.63,161.58,161.6,19300.0
2012-04-30 13:55:00,161.6,161.77,161.57,161.74,58500.0,161.6,161.77,161.57,161.74,58500.0
2012-04-30 14:00:00,161.72,161.72,161.63,161.66,41800.0,161.72,161.72,161.63,161.66,41800.0
2012-04-30 14:05:00,161.65,161.66,161.54,161.6,66800.0,161.65,161.66,161.54,161.6,66800.0
2012-04-30 14:10:00,161.6,161.62,161.58,161.59,20800.0,161.6,161.62,161.58,161.59,20800.0
2012-04-30 14:15:00,161.61,161.65,161.61,161.64,24900.0,161.61,161.65,161.61,161.64,24900.0
2012-04-30 14:20:00,161.64,161.8,161.59,161.73,78000.0,161.64,161.8,161.59,161.73,78000.0
2012-04-30 14:25:00,161.74,161.79,161.69,161.75,53300.0,161.74,161.79,161.69,161.75,53300.0
2012-04-30 14:30:00,161.75,161.81,161.74,161.78,29500.0,161.75,161.81,161.74,161.78,29500.0
2012-04-30 14:35:00,161.8,161.8,161.64,161.68,39800.0,161.8,161.8,161.64,161.68,39800.0
2012-04-30 14:40:00,161.68,161.81,161.65,161.76,96800.0,161.68,161.81,161.65,161.76,96800.0
2012-04-30 14:45:00,161.75,161.81,161.75,161.81,20700.0,161.75,161.81,161.75,161.81,20700.0
2012-04-30 14:50:00,161.8,161.8,161.69,161.73,109400.0,161.8,161.8,161.69,161.73,109400.0
2012-04-30 14:55:00,161.72,161.81,161.72,161.79,25400.0,161.72,161.81,161.72,161.79,25400.0
2012-04-30 15:00:00,161.79,161.82,161.69,161.7,38400.0,161.79,161.82,161.69,161.7,38400.0
2012-04-30 15:05:00,161.71,161.75,161.6,161.62,102000.0,161.71,161.75,161.6,161.62,102000.0
2012-04-30 15:10:00,161.61,161.66,161.57,161.64,49700.0,161.61,161.66,161.57,161.64,49700.0
2012-04-30 15:15:00,161.64,161.71,161.64,161.7,36100.0,161.64,161.71,161.64,161.7,36100.0
2012-04-30 15:20:00,161.7,161.72,161.66,161.68,26500.0,161.7,161.72,161.66,161.68,26500.0
2012-04-30 15:25:00,161.67,161.69,161.64,161.68,37100.0,161.67,161.69,161.64,161.68,37100.0
2012-04-30 15:30:00,161.68,161.69,161.61,161.61,61600.0,161.68,161.69,161.61,161.61,61600.0
2012-04-30 15:35:00,161.61,161.64,161.6,161.64,47400.0,161.61,161.64,161.6,161.64,47400.0
2012-04-30 15:40:00,161.64,161.67,161.62,161.67,25200.0,161.64,161.67,161.62,161.67,25200.0
2012-04-30 15:45:00,161.67,161.68,161.63,161.68,54800.0,161.67,161.68,161.63,161.68,54800.0
2012-04-30 15:50:00,161.68,161.69,161.65,161.69,82700.0,161.68,161.69,161.65,161.69,82700.0
2012-04-30 15:55:00,161.69,161.84,161.66,161.8,378000.0,161.69,161.84,161.66,161.8,378000.0
2012-05-01 09:30:00,162.1,162.18,161.99,162.01,177700.0,162.1,162.18,161.99,162.01,177700.0
2012-05-01 09:35:00,162.02,162.11,161.96,162.05,69500.0,162.02,162.11,161.96,162.05,69500.0
2012-05-01 09:40:00,162.06,162.07,161.93,161.97,62800.0,162.06,162.07,161.93,161.97,62800.0
2012-05-01 09:45:00,161.95,162.02,161.87,161.92,85000.0,161.95,162.02,161.87,161.92,85000.0
2012-05-01 09:50:00,161.93,162.01,161.87,161.96,51000.0,161.93,162.01,161.87,161.96,51000.0
2012-05-01 09:55:00,161.96,162.17,161.95,162.06,121000.0,161.96,162.17,161.95,162.06,121000.0
2012-05-01 10:00:00,162.04,162.12,161.25,161.54,1052600.0,162.04,162.12,161.25,161.54,1052600.0
2012-05-01 10:05:00,161.53,161.53,161.21,161.24,474500.0,161.53,161.53,161.21,161.24,474500.0
2012-05-01 10:10:00,161.22,161.47,161.17,161.41,188900.0,161.22,161.47,161.17,161.41,188900.0
2012-05-01 10:15:00,161.42,161.52,161.26,161.41,128900.0,161.42,161.52,161.26,161.41,128900.0
2012-05-01 10:20:00,161.42,161.42,160.89,161.25,400600.0,161.42,161.42,160.89,161.25,400600.0
2012-05-01 10:25:00,161.26,161.45,161.16,161.42,254400.0,161.26,161.45,161.16,161.42,254400.0
2012-05-01 10:30:00,161.42,161.47,161.32,161.34,112600.0,161.42,161.47,161.32,161.34,112600.0
2012-05-01 10:35:00,161.34,161.61,161.24,161.53,127500.0,161.34,161.61,161.24,161.53,127500.0
2012-05-01 10:40:00,161.52,161.52,161.36,161.46,74700.0,161.52,161.52,161.36,161.46,74700.0
2012-05-01 10:45:00,161.47,161.54,161.44,161.46,51900.0,161.47,161.54,161.44,161.46,51900.0
2012-05-01 10:50:00,161.47,161.5,161.27,161.37,89600.0,161.47,161.5,161.27,161.37,89600.0
2012-05-01 10:55:00,161.35,161.45,161.3,161.45,33800.0,161.35,161.45,161.3,161.45,33800.0
2012-05-01 11:00:00,161.44,161.47,161.33,161.33,40100.0,161.44,161.47,161.33,161.33,40100.0
2012-05-01 11:05:00,161.31,161.34,161.19,161.26,61900.0,161.31,161.34,161.19,161.26,61900.0
2012-05-01 11:10:00,161.27,161.44,161.27,161.43,30000.0,161.27,161.44,161.27,161.43,30000.0
2012-05-01 11:15:00,161.41,161.42,161.33,161.4,21900.0,161.41,161.42,161.33,161.4,21900.0
2012-05-01 11:20:00,161.4,161.56,161.39,161.51,67300.0,161.4,161.56,161.39,161.51,67300.0
2012-05-01 11:25:00,161.52,161.55,161.49,161.51,17600.0,161.52,161.55,161.49,161.51,17600.0
2012-05-01 11:30:00,161.51,161.74,161.49,161.7,145500.0,161.51,161.74,161.49,161.7,145500.0
2012-05-01 11:35:00,161.7,161.74,161.65,161.68,52800.0,161.7,161.74,161.65,161.68,52800.0
2012-05-01 11:40:00,161.67,161.69,161.61,161.64,24300.0,161.67,161.69,161.61,161.64,24300.0
2012-05-01 11:45:00,161.64,161.8,161.64,161.74,50500.0,161.64,161.8,161.64,161.74,50500.0
2012-05-01 11:50:00,161.74,161.78,161.62,161.63,30800.0,161.74,161.78,161.62,161.63,30800.0
2012-05-01 11:55:00,161.63,161.64,161.6,161.61,21300.0,161.63,161.64,161.6,161.61,21300.0
2012-05-01 12:00:00,161.6,161.63,161.5,161.54,40700.0,161.6,161.63,161.5,161.54,40700.0
2012-05-01 12:05:00,161.54,161.58,161.48,161.51,47200.0,161.54,161.58,161.48,161.51,47200.0
2012-05-01 12:10:00,161.51,161.56,161.49,161.54,15900.0,161.51,161.56,161.49,161.54,15900.0
2012-05-01 12:15:00,161.53,161.57,161.51,161.53,43200.0,161.53,161.57,161.51,161.53,43200.0
2012-05-01 12:20:00,161.53,161.54,161.49,161.49,13800.0,161.53,161.54,161.49,161.49,13800.0
2012-05-01 12:25:00,161.49,161.57,161.49,161.57,24600.0,161.49,161.57,161.49,161.57,24600.0
2012-05-01 12:30:00,161.55,161.58,161.54,161.58,11500.0,161.55,161.58,161.54,161.58,11500.0
2012-05-01 12:35:00,161.57,161.58,161.52,161.54,12200.0,161.57,161.58,161.52,161.54,12200.0
2012-05-01 12:40:00,161.54,161.55,161.48,161.55,20100.0,161.54,161.55,161.48,161.55,20100.0
2012-05-01 12:45:00,161.54,161.59,161.51,161.53,20900.0,161.54,161.59,161.51,161.53,20900.0
2012-05-01 12:50:00,161.52,161.54,161.51,161.51,8100.0,161.52,161.54,161.51,161.51,8100.0
2012-05-01 12:55:00,161.52,161.54,161.41,161.47,44600.0,161.52,161.54,161.41,161.47,44600.0
2012-05-01 13:00:00,161.47,161.51,161.4,161.42,38300.0,161.47,161.51,161.4,161.42,38300.0
2012-05-01 13:05:00,161.43,161.47,161.29,161.38,81700.0,161.43,161.47,161.29,161.38,81700.0
2012-05-01 13:10:00,161.36,161.38,161.3,161.33,24700.0,161.36,161.38,161.3,161.33,24700.0
2012-05-01 13:15:00,161.31,161.41,161.27,161.37,66100.0,161.31,161.41,161.27,161.37,66100.0
2012-05-01 13:20:00,161.36,161.37,161.21,161.3,45200.0,161.36,161.37,161.21,161.3,45200.0
2012-05-01 13:25:00,161.31,161.42,161.3,161.37,31100.0,161.31,161.42,161.3,161.37,31100.0
2012-05-01 13:30:00,161.41,161.45,161.36,161.42,21500.0,161.41,161.45,161.36,161.42,21500.0
2012-05-01 13:35:00,161.42,161.46,161.4,161.45,27000.0,161.42,161.46,161.4,161.45,27000.0
2012-05-01 13:40:00,161.46,161.47,161.36,161.39,24900.0,161.46,161.47,161.36,161.39,24900.0
2012-05-01 13:45:00,161.39,161.4,161.28,161.3,39500.0,161.39,161.4,161.28,161.3,39500.0
2012-05-01 13:50:00,161.31,161.31,161.14,161.24,72800.0,161.31,161.31,161.14,161.24,72800.0
2012-05-01 13:55:00,161.24,161.31,161.23,161.31,16800.0,161.24,161.31,161.23,161.31,16800.0
2012-05-01 14:00:00,161.31,161.37,161.27,161.34,43000.0,161.31,161.37,161.27,161.34,43000.0
2012-05-01 14:05:00,161.32,161.4,161.32,161.37,24400.0,161.32,161.4,161.32,161.37,24400.0
2012-05-01 14:10:00,161.39,161.4,161.28,161.38,25800.0,161.39,161.4,161.28,161.38,25800.0
2012-05-01 14:15:00,161.38,161.44,161.35,161.35,16500.0,161.38,161.44,161.35,161.35,16500.0
2012-05-01 14:20:00,161.36,161.39,161.34,161.34,15200.0,161.36,161.39,161.34,161.34,15200.0
2012-05-01 14:25:00,161.34,161.38,161.32,161.36,40900.0,161.34,161.38,161.32,161.36,40900.0
2012-05-01 14:30:00,161.35,161.37,161.32,161.35,20500.0,161.35,161.37,161.32,161.35,20500.0
2012-05-01 14:35:00,161.35,161.37,161.33,161.34,14200.0,161.35,161.37,161.33,161.34,14200.0
2012-05-01 14:40:00,161.33,161.37,161.32,161.35,15400.0,161.33,161.37,161.32,161.35,15400.0
2012-05-01 14:45:00,161.33,161.39,161.31,161.37,17800.0,161.33,161.39,161.31,161.37,17800.0
2012-05-01 14:50:00,161.38,161.55,161.38,161.54,75800.0,161.38,161.55,161.38,161.54,75800.0
2012-05-01 14:55:00,161.53,161.58,161.52,161.54,66200.0,161.53,161.58,161.52,161.54,66200.0
2012-05-01 15:00:00,161.54,161.58,161.5,161.56,39000.0,161.54,161.58,161.5,161.56,39000.0
2012-05-01 15:05:00,161.54,161.58,161.53,161.54,16100.0,161.54,161.58,161.53,161.54,16100.0
2012-05-01 15:10:00,161.55,161.55,161.5,161.51,24800.0,161.55,161.55,161.5,161.51,24800.0
2012-05-01 15:15:00,161.52,161.56,161.5,161.53,31700.0,161.52,161.56,161.5,161.53,31700.0
2012-05-01 15:20:00,161.54,161.56,161.52,161.52,33400.0,161.54,161.56,161.52,161.52,33400.0
2012-05-01 15:25:00,161.53,161.53,161.49,161.5,38400.0,161.53,161.53,161.49,161.5,38400.0
2012-05-01 15:30:00,161.51,161.52,161.45,161.47,36200.0,161.51,161.52,161.45,161.47,36200.0
2012-05-01 15:35:00,161.48,161.49,161.46,161.47,30000.0,161.48,161.49,161.46,161.47,30000.0
2012-05-01 15:40:00,161.46,161.51,161.46,161.49,30900.0,161.46,161.51,161.46,161.49,30900.0
2012-05-01 15:45:00,161.48,161.5,161.44,161.44,36500.0,161.48,161.5,161.44,161.44,36500.0
2012-05-01 15:50:00,161.45,161.47,161.41,161.43,69800.0,161.45,161.47,161.41,161.43,69800.0
2012-05-01 15:55:00,161.43,161.44,161.3,161.31,483600.0,161.43,161.44,161.3,161.31,483600.0
2012-05-02 09:30:00,160.74,160.76,160.22,160.4,287200.0,160.74,160.76,160.22,160.4,287200.0
2012-05-02 09:35:00,160.4,160.43,160.25,160.28,131200.0,160.4,160.43,160.25,160.28,131200.0
2012-05-02 09:40:00,160.29,160.36,159.76,159.99,432900.0,160.29,160.36,159.76,159.99,432900.0
2012-05-02 09:45:00,160.0,160.25,159.96,160.19,114900.0,160.0,160.25,159.96,160.19,114900.0
2012-05-02 09:50:00,160.2,160.23,160.09,160.13,52400.0,160.2,160.23,160.09,160.13,52400.0
2012-05-02 09:55:00,160.12,160.22,160.09,160.18,78400.0,160.12,160.22,160.09,160.18,78400.0
2012-05-02 10:00:00,160.18,160.27,160.03,160.03,116300.0,160.18,160.27,160.03,160.03,116300.0
2012-05-02 10:05:00,160.02,160.3,159.97,160.26,139200.0,160.02,160.3,159.97,160.26,139200.0
2012-05-02 10:10:00,160.26,160.47,160.25,160.28,217500.0,160.26,160.47,160.25,160.28,217500.0
2012-05-02 10:15:00,160.27,160.51,160.18,160.42,224700.0,160.27,160.51,160.18,160.42,224700.0
2012-05-02 10:20:00,160.44,160.51,160.39,160.41,96500.0,160.44,160.51,160.39,160.41,96500.0
2012-05-02 10:25:00,160.4,160.51,160.37,160.5,113400.0,160.4,160.51,160.37,160.5,113400.0
2012-05-02 10:30:00,160.48,160.49,160.3,160.47,137400.0,160.48,160.49,160.3,160.47,137400.0
2012-05-02 10:35:00,160.48,160.53,160.38,160.43,52400.0,160.48,160.53,160.38,160.43,52400.0
2012-05-02 10:40:00,160.43,160.5,160.35,160.43,41500.0,160.43,160.5,160.35,160.43,41500.0
2012-05-02 10:45:00,160.41,160.53,160.4,160.45,25300.0,160.41,160.53,160.4,160.45,25300.0
2012-05-02 10:50:00,160.45,160.48,160.4,160.48,34400.0,160.45,160.48,160.4,160.48,34400.0
2012-05-02 10:55:00,160.46,160.56,160.4,160.45,109700.0,160.46,160.56,160.4,160.45,109700.0
2012-05-02 11:00:00,160.45,160.49,160.36,160.44,53800.0,160.45,160.49,160.36,160.44,53800.0
2012-05-02 11:05:00,160.44,160.49,160.35,160.38,62300.0,160.44,160.49,160.35,160.38,62300.0
2012-05-02 11:10:00,160.37,160.42,160.31,160.31,49800.0,160.37,160.42,160.31,160.31,49800.0
2012-05-02 11:15:00,160.31,160.35,160.24,160.33,71000.0,160.31,160.35,160.24,160.33,71000.0
2012-05-02 11:20:00,160.33,160.34,160.25,160.28,34200.0,160.33,160.34,160.25,160.28,34200.0
2012-05-02 11:25:00,160.28,160.3,160.15,160.2,26000.0,160.28,160.3,160.15,160.2,26000.0
2012-05-02 11:30:00,160.19,160.26,160.17,160.24,53600.0,160.19,160.26,160.17,160.24,53600.0
2012-05-02 11:35:00,160.23,160.32,160.21,160.26,46400.0,160.23,160.32,160.21,160.26,46400.0
2012-05-02 11:40:00,160.28,160.39,160.22,160.24,143000.0,160.28,160.39,160.22,160.24,143000.0
2012-05-02 11:45:00,160.25,160.27,160.16,160.23,56000.0,160.25,160.27,160.16,160.23,56000.0
2012-05-02 11:50:00,160.22,160.25,160.16,160.19,16600.0,160.22,160.25,160.16,160.19,16600.0
2012-05-02 11:55:00,160.2,160.26,160.12,160.18,42000.0,160.2,160.26,160.12,160.18,42000.0
2012-05-02 12:00:00,160.2,160.27,160.15,160.23,45600.0,160.2,160.27,160.15,160.23,45600.0
2012-05-02 12:05:00,160.22,160.29,160.18,160.29,41100.0,160.22,160.29,160.18,160.29,41100.0
2012-05-02 12:10:00,160.29,160.47,160.28,160.41,53900.0,160.29,160.47,160.28,160.41,53900.0
2012-05-02 12:15:00,160.41,160.41,160.31,160.33,64900.0,160.41,160.41,160.31,160.33,64900.0
2012-05-02 12:20:00,160.34,160.47,160.34,160.41,40900.0,160.34,160.47,160.34,160.41,40900.0
2012-05-02 12:25:00,160.42,160.44,160.39,160.43,22200.0,160.42,160.44,160.39,160.43,22200.0
2012-05-02 12:30:00,160.41,160.44,160.37,160.4,17800.0,160.41,160.44,160.37,160.4,17800.0
2012-05-02 12:35:00,160.39,160.41,160.34,160.37,27700.0,160.39,160.41,160.34,160.37,27700.0
2012-05-02 12:40:00,160.37,160.47,160.37,160.44,12700.0,160.37,160.47,160.37,160.44,12700.0
2012-05-02 12:45:00,160.44,160.47,160.44,160.46,16800.0,160.44,160.47,160.44,160.46,16800.0
2012-05-02 12:50:00,160.46,160.48,160.44,160.48,15300.0,160.46,160.48,160.44,160.48,15300.0
2012-05-02 12:55:00,160.47,160.54,160.44,160.54,25600.0,160.47,160.54,160.44,160.54,25600.0
2012-05-02 13:00:00,160.55,160.62,160.5,160.53,29600.0,160.55,160.62,160.5,160.53,29600.0
2012-05-02 13:05:00,160.55,160.67,160.53,160.55,54500.0,160.55,160.67,160.53,160.55,54500.0
2012-05-02 13:10:00,160.55,160.74,160.55,160.64,28100.0,160.55,160.74,160.55,160.64,28100.0
2012-05-02 13:15:00,160.65,160.78,160.65,160.67,60300.0,160.65,160.78,160.65,160.67,60300.0
2012-05-02 13:20:00,160.68,160.7,160.59,160.66,39000.0,160.68,160.7,160.59,160.66,39000.0
2012-05-02 13:25:00,160.68,160.69,160.52,160.6,40200.0,160.68,160.69,160.52,160.6,40200.0
2012-05-02 13:30:00,160.57,160.59,160.45,160.47,42400.0,160.57,160.59,160.45,160.47,42400.0
2012-05-02 13:35:00,160.48,160.52,160.44,160.49,27000.0,160.48,160.52,160.44,160.49,27000.0
2012-05-02 13:40:00,160.49,160.5,160.48,160.48,17400.0,160.49,160.5,160.48,160.48,17400.0
2012-05-02 13:45:00,160.47,160.51,160.45,160.47,23900.0,160.47,160.51,160.45,160.47,23900.0
2012-05-02 13:50:00,160.46,160.5,160.45,160.49,11000.0,160.46,160.5,160.45,160.49,11000.0
2012-05-02 13:55:00,160.48,160.49,160.46,160.48,17100.0,160.48,160.49,160.46,160.48,17100.0
2012-05-02 14:00:00,160.46,160.52,160.45,160.52,11600.0,160.46,160.52,160.45,160.52,11600.0
2012-05-02 14:05:00,160.52,160.56,160.51,160.54,19100.0,160.52,160.56,160.51,160.54,19100.0
2012-05-02 14:10:00,160.53,160.53,160.5,160.51,7800.0,160.53,160.53,160.5,160.51,7800.0
2012-05-02 14:15:00,160.52,160.59,160.51,160.59,17400.0,160.52,160.59,160.51,160.59,17400.0
2012-05-02 14:20:00,160.58,160.6,160.54,160.54,17600.0,160.58,160.6,160.54,160.54,17600.0
2012-05-02 14:25:00,160.55,160.61,160.55,160.6,21200.0,160.55,160.61,160.55,160.6,21200.0
2012-05-02 14:30:00,160.59,160.61,160.57,160.59,15600.0,160.59,160.61,160.57,160.59,15600.0
2012-05-02 14:35:00,160.59,160.64,160.58,160.61,27700.0,160.59,160.64,160.58,160.61,27700.0
2012-05-02 14:40:00,160.61,160.68,160.61,160.68,20800.0,160.61,160.68,160.61,160.68,20800.0
2012-05-02 14:45:00,160.67,160.69,160.62,160.63,46300.0,160.67,160.69,160.62,160.63,46300.0
2012-05-02 14:50:00,160.63,160.66,160.63,160.63,17000.0,160.63,160.66,160.63,160.63,17000.0
2012-05-02 14:55:00,160.62,160.65,160.61,160.65,12300.0,160.62,160.65,160.61,160.65,12300.0
2012-05-02 15:00:00,160.63,160.65,160.59,160.62,26600.0,160.63,160.65,160.59,160.62,26600.0
2012-05-02 15:05:00,160.62,160.63,160.6,160.62,24500.0,160.62,160.63,160.6,160.62,24500.0
2012-05-02 15:10:00,160.62,160.63,160.58,160.59,29700.0,160.62,160.63,160.58,160.59,29700.0
2012-05-02 15:15:00,160.57,160.59,160.53,160.54,36200.0,160.57,160.59,160.53,160.54,36200.0
2012-05-02 15:20:00,160.54,160.55,160.5,160.52,43400.0,160.54,160.55,160.5,160.52,43400.0
2012-05-02 15:25:00,160.52,160.53,160.48,160.49,48600.0,160.52,160.53,160.48,160.49,48600.0
2012-05-02 15:30:00,160.49,160.51,160.48,160.51,52200.0,160.49,160.51,160.48,160.51,52200.0
2012-05-02 15:35:00,160.5,160.53,160.5,160.51,53100.0,160.5,160.53,160.5,160.51,53100.0
2012-05-02 15:40:00,160.51,160.58,160.51,160.58,82800.0,160.51,160.58,160.51,160.58,82800.0
2012-05-02 15:45:00,160.57,160.59,160.55,160.56,70600.0,160.57,160.59,160.55,160.56,70600.0
2012-05-02 15:50:00,160.58,160.61,160.55,160.55,49000.0,160.58,160.61,160.55,160.55,49000.0
2012-05-02 15:55:00,160.56,160.62,160.54,160.58,172800.0,160.56,160.62,160.54,160.58,172800.0
2012-05-03 09:30:00,159.16,159.42,159.13,159.26,189700.0,159.16,159.42,159.13,159.26,189700.0
2012-05-03 09:35:00,159.28,159.28,158.88,159.0,684500.0,159.28,159.28,158.88,159.0,684500.0
2012-05-03 09:40:00,159.0,159.01,158.52,158.78,549800.0,159.0,159.01,158.52,158.78,549800.0
2012-05-03 09:45:00,158.77,158.96,158.76,158.95,207500.0,158.77,158.96,158.76,158.95,207500.0
2012-05-03 09:50:00,158.94,159.0,158.87,158.9,186200.0,158.94,159.0,158.87,158.9,186200.0
2012-05-03 09:55:00,158.91,158.98,158.8,158.87,92600.0,158.91,158.98,158.8,158.87,92600.0
2012-05-03 10:00:00,158.87,159.34,158.84,159.09,774200.0,158.87,159.34,158.84,159.09,774200.0
2012-05-03 10:05:00,159.09,159.09,158.9,158.91,408000.0,159.09,159.09,158.9,158.91,408000.0
2012-05-03 10:10:00,158.91,158.92,158.65,158.68,259600.0,158.91,158.92,158.65,158.68,259600.0
2012-05-03 10:15:00,158.68,158.93,158.51,158.89,194800.0,158.68,158.93,158.51,158.89,194800.0
2012-05-03 10:20:00,158.88,158.91,158.64,158.77,125300.0,158.88,158.91,158.64,158.77,125300.0
2012-05-03 10:25:00,158.78,159.0,158.7,158.94,126900.0,158.78,159.0,158.7,158.94,126900.0
2012-05-03 10:30:00,158.93,158.95,158.74,158.91,101100.0,158.93,158.95,158.74,158.91,101100.0
2012-05-03 10:35:00,158.92,159.02,158.9,158.91,63200.0,158.92,159.02,158.9,158.91,63200.0
2012-05-03 10:40:00,158.92,158.98,158.87,158.9,55700.0,158.92,158.98,158.87,158.9,55700.0
2012-05-03 10:45:00,158.89,158.95,158.7,158.75,90000.0,158.89,158.95,158.7,158.75,90000.0
2012-05-03 10:50:00,158.75,158.83,158.67,158.79,125500.0,158.75,158.83,158.67,158.79,125500.0
2012-05-03 10:55:00,158.8,158.83,158.72,158.76,91200.0,158.8,158.83,158.72,158.76,91200.0
2012-05-03 11:00:00,158.78,158.78,158.62,158.7,118100.0,158.78,158.78,158.62,158.7,118100.0
2012-05-03 11:05:00,158.72,158.74,158.63,158.64,58700.0,158.72,158.74,158.63,158.64,58700.0
2012-05-03 11:10:00,158.65,158.71,158.54,158.62,126800.0,158.65,158.71,158.54,158.62,126800.0
2012-05-03 11:15:00,158.61,158.7,158.6,158.63,104200.0,158.61,158.7,158.6,158.63,104200.0
2012-05-03 11:20:00,158.64,158.86,158.63,158.85,113400.0,158.64,158.86,158.63,158.85,113400.0
2012-05-03 11:25:00,158.84,159.0,158.84,158.99,185000.0,158.84,159.0,158.84,158.99,185000.0
2012-05-03 11:30:00,158.99,159.06,158.93,158.97,160700.0,158.99,159.06,158.93,158.97,160700.0
2012-05-03 11:35:00,158.99,159.05,158.92,158.96,124700.0,158.99,159.05,158.92,158.96,124700.0
2012-05-03 11:40:00,158.96,159.03,158.89,158.89,40600.0,158.96,159.03,158.89,158.89,40600.0
2012-05-03 11:45:00,158.89,158.9,158.74,158.75,91400.0,158.89,158.9,158.74,158.75,91400.0
2012-05-03 11:50:00,158.74,158.82,158.67,158.8,85000.0,158.74,158.82,158.67,158.8,85000.0
2012-05-03 11:55:00,158.79,158.82,158.68,158.78,46300.0,158.79,158.82,158.68,158.78,46300.0
2012-05-03 12:00:00,158.75,158.82,158.75,158.76,27400.0,158.75,158.82,158.75,158.76,27400.0
2012-05-03 12:05:00,158.76,158.76,158.66,158.74,58000.0,158.76,158.76,158.66,158.74,58000.0
2012-05-03 12:10:00,158.73,158.76,158.7,158.72,23000.0,158.73,158.76,158.7,158.72,23000.0
2012-05-03 12:15:00,158.74,158.87,158.71,158.84,28300.0,158.74,158.87,158.71,158.84,28300.0
2012-05-03 12:20:00,158.84,158.93,158.75,158.75,26600.0,158.84,158.93,158.75,158.75,26600.0
2012-05-03 12:25:00,158.75,158.77,158.65,158.75,72400.0,158.75,158.77,158.65,158.75,72400.0
2012-05-03 12:30:00,158.73,158.8,158.64,158.67,43600.0,158.73,158.8,158.64,158.67,43600.0
2012-05-03 12:35:00,158.66,158.8,158.62,158.79,62000.0,158.66,158.8,158.62,158.79,62000.0
2012-05-03 12:40:00,158.79,158.84,158.72,158.74,45400.0,158.79,158.84,158.72,158.74,45400.0
2012-05-03 12:45:00,158.75,158.79,158.74,158.76,21400.0,158.75,158.79,158.74,158.76,21400.0
2012-05-03 12:50:00,158.76,158.79,158.73,158.75,36000.0,158.76,158.79,158.73,158.75,36000.0
2012-05-03 12:55:00,158.75,158.77,158.67,158.72,26500.0,158.75,158.77,158.67,158.72,26500.0
2012-05-03 13:00:00,158.71,158.72,158.37,158.4,266300.0,158.71,158.72,158.37,158.4,266300.0
2012-05-03 13:05:00,158.41,158.55,158.37,158.52,94000.0,158.41,158.55,158.37,158.52,94000.0
2012-05-03 13:10:00,158.53,158.53,158.38,158.5,53900.0,158.53,158.53,158.38,158.5,53900.0
2012-05-03 13:15:00,158.51,158.66,158.48,158.63,101700.0,158.51,158.66,158.48,158.63,101700.0
2012-05-03 13:20:00,158.62,158.64,158.55,158.64,47300.0,158.62,158.64,158.55,158.64,47300.0
2012-05-03 13:25:00,158.62,158.77,158.62,158.65,84600.0,158.62,158.77,158.62,158.65,84600.0
2012-05-03 13:30:00,158.66,158.68,158.62,158.67,51000.0,158.66,158.68,158.62,158.67,51000.0
2012-05-03 13:35:00,158.66,158.67,158.59,158.6,46900.0,158.66,158.67,158.59,158.6,46900.0
2012-05-03 13:40:00,158.59,158.59,158.42,158.43,80200.0,158.59,158.59,158.42,158.43,80200.0
2012-05-03 13:45:00,158.44,158.53,158.43,158.5,57100.0,158.44,158.53,158.43,158.5,57100.0
2012-05-03 13:50:00,158.49,159.48,158.48,158.52,69600.0,158.49,159.48,158.48,158.52,69600.0
2012-05-03 13:55:00,158.52,158.64,158.51,158.6,62900.0,158.52,158.64,158.51,158.6,62900.0
2012-05-03 14:00:00,158.61,158.64,158.59,158.59,34100.0,158.61,158.64,158.59,158.59,34100.0
2012-05-03 14:05:00,158.6,158.61,158.56,158.58,37700.0,158.6,158.61,158.56,158.58,37700.0
2012-05-03 14:10:00,158.59,158.67,158.56,158.65,42000.0,158.59,158.67,158.56,158.65,42000.0
2012-05-03 14:15:00,158.65,158.8,158.64,158.75,145500.0,158.65,158.8,158.64,158.75,145500.0
2012-05-03 14:20:00,158.75,158.77,158.64,158.7,49800.0,158.75,158.77,158.64,158.7,49800.0
2012-05-03 14:25:00,158.71,158.77,158.7,158.76,107500.0,158.71,158.77,158.7,158.76,107500.0
2012-05-03 14:30:00,158.75,158.76,158.66,158.7,84200.0,158.75,158.76,158.66,158.7,84200.0
2012-05-03 14:35:00,158.69,158.69,158.66,158.66,71000.0,158.69,158.69,158.66,158.66,71000.0
2012-05-03 14:40:00,158.67,158.69,158.64,158.66,23400.0,158.67,158.69,158.64,158.66,23400.0
2012-05-03 14:45:00,158.64,158.68,158.62,158.67,25500.0,158.64,158.68,158.62,158.67,25500.0
2012-05-03 14:50:00,158.67,158.69,158.66,158.68,30100.0,158.67,158.69,158.66,158.68,30100.0
2012-05-03 14:55:00,158.68,158.7,158.66,158.68,48500.0,158.68,158.7,158.66,158.68,48500.0
2012-05-03 15:00:00,158.68,158.83,158.68,158.83,157500.0,158.68,158.83,158.68,158.83,157500.0
2012-05-03 15:05:00,158.82,158.95,158.8,158.86,133400.0,158.82,158.95,158.8,158.86,133400.0
2012-05-03 15:10:00,158.86,158.86,158.79,158.82,32500.0,158.86,158.86,158.79,158.82,32500.0
2012-05-03 15:15:00,158.83,158.89,158.81,158.85,126600.0,158.83,158.89,158.81,158.85,126600.0
2012-05-03 15:20:00,158.85,158.89,158.82,158.84,76000.0,158.85,158.89,158.82,158.84,76000.0
2012-05-03 15:25:00,158.85,158.86,158.78,158.82,66300.0,158.85,158.86,158.78,158.82,66300.0
2012-05-03 15:30:00,158.82,159.47,158.81,158.88,125800.0,158.82,159.47,158.81,158.88,125800.0
2012-05-03 15:35:00,158.89,158.89,158.84,158.86,42500.0,158.89,158.89,158.84,158.86,42500.0
2012-05-03 15:40:00,158.85,159.15,158.85,158.96,192800.0,158.85,159.15,158.85,158.96,192800.0
2012-05-03 15:45:00,158.96,159.0,158.92,158.99,150000.0,158.96,159.0,158.92,158.99,150000.0
2012-05-03 15:50:00,159.0,159.02,158.97,158.98,148300.0,159.0,159.02,158.97,158.98,148300.0
2012-05-03 15:55:00,158.98,159.02,158.96,159.0,346500.0,158.98,159.02,158.96,159.0,346500.0
2012-05-04 09:30:00,158.82,159.31,158.81,159.13,238300.0,158.82,159.31,158.81,159.13,238300.0
2012-05-04 09:35:00,159.11,159.31,159.1,159.16,199000.0,159.11,159.31,159.1,159.16,199000.0
2012-05-04 09:40:00,159.15,159.3,159.1,159.24,472700.0,159.15,159.3,159.1,159.24,472700.0
2012-05-04 09:45:00,159.23,159.63,159.21,159.6,401800.0,159.23,159.63,159.21,159.6,401800.0
2012-05-04 09:50:00,159.59,159.69,159.49,159.68,180600.0,159.59,159.69,159.49,159.68,180600.0
2012-05-04 09:55:00,159.69,159.87,159.6,159.64,236500.0,159.69,159.87,159.6,159.64,236500.0
2012-05-04 10:00:00,159.63,159.66,159.39,159.6,264600.0,159.63,159.66,159.39,159.6,264600.0
2012-05-04 10:05:00,159.6,159.65,159.48,159.48,245800.0,159.6,159.65,159.48,159.48,245800.0
2012-05-04 10:10:00,159.48,159.77,159.48,159.75,213100.0,159.48,159.77,159.48,159.75,213100.0
2012-05-04 10:15:00,159.75,159.98,159.71,159.75,283100.0,159.75,159.98,159.71,159.75,283100.0
2012-05-04 10:20:00,159.76,159.79,159.61,159.67,101700.0,159.76,159.79,159.61,159.67,101700.0
2012-05-04 10:25:00,159.68,159.75,159.61,159.62,124000.0,159.68,159.75,159.61,159.62,124000.0
2012-05-04 10:30:00,159.63,159.68,159.56,159.62,167100.0,159.63,159.68,159.56,159.62,167100.0
2012-05-04 10:35:00,159.63,159.63,159.31,159.41,292500.0,159.63,159.63,159.31,159.41,292500.0
2012-05-04 10:40:00,159.42,159.42,159.2,159.21,161200.0,159.42,159.42,159.2,159.21,161200.0
2012-05-04 10:45:00,159.2,159.21,158.67,158.7,547100.0,159.2,159.21,158.67,158.7,547100.0
2012-05-04 10:50:00,158.7,158.76,158.58,158.71,246500.0,158.7,158.76,158.58,158.71,246500.0
2012-05-04 10:55:00,158.71,158.77,158.6,158.7,109500.0,158.71,158.77,158.6,158.7,109500.0
2012-05-04 11:00:00,158.71,158.76,158.57,158.63,78200.0,158.71,158.76,158.57,158.63,78200.0
2012-05-04 11:05:00,158.65,158.92,158.61,158.86,98400.0,158.65,158.92,158.61,158.86,98400.0
2012-05-04 11:10:00,158.86,159.09,158.83,159.09,89200.0,158.86,159.09,158.83,159.09,89200.0
2012-05-04 11:15:00,159.07,159.19,159.01,159.12,97300.0,159.07,159.19,159.01,159.12,97300.0
2012-05-04 11:20:00,159.12,159.13,158.97,158.97,64200.0,159.12,159.13,158.97,158.97,64200.0
2012-05-04 11:25:00,158.97,158.98,158.72,158.86,76800.0,158.97,158.98,158.72,158.86,76800.0
2012-05-04 11:30:00,158.85,159.06,158.82,159.06,37000.0,158.85,159.06,158.82,159.06,37000.0
2012-05-04 11:35:00,159.04,159.06,158.75,158.77,94700.0,159.04,159.06,158.75,158.77,94700.0
2012-05-04 11:40:00,158.76,159.0,158.74,158.93,137200.0,158.76,159.0,158.74,158.93,137200.0
2012-05-04 11:45:00,158.92,159.09,158.83,159.0,77300.0,158.92,159.09,158.83,159.0,77300.0
2012-05-04 11:50:00,159.01,159.2,159.0,159.16,68900.0,159.01,159.2,159.0,159.16,68900.0
2012-05-04 11:55:00,159.18,159.18,159.02,159.1,42500.0,159.18,159.18,159.02,159.1,42500.0
2012-05-04 12:00:00,159.09,159.18,158.98,159.03,36200.0,159.09,159.18,158.98,159.03,36200.0
2012-05-04 12:05:00,159.04,159.39,159.01,159.29,172900.0,159.04,159.39,159.01,159.29,172900.0
2012-05-04 12:10:00,159.27,159.39,159.19,159.36,46200.0,159.27,159.39,159.19,159.36,46200.0
2012-05-04 12:15:00,159.36,159.46,159.3,159.39,267200.0,159.36,159.46,159.3,159.39,267200.0
2012-05-04 12:20:00,159.39,159.41,159.3,159.33,31400.0,159.39,159.41,159.3,159.33,31400.0
2012-05-04 12:25:00,159.31,159.37,159.27,159.32,85100.0,159.31,159.37,159.27,159.32,85100.0
2012-05-04 12:30:00,159.32,159.39,159.31,159.33,51900.0,159.32,159.39,159.31,159.33,51900.0
2012-05-04 12:35:00,159.32,159.34,159.2,159.24,91400.0,159.32,159.34,159.2,159.24,91400.0
2012-05-04 12:40:00,159.19,159.26,159.16,159.22,30500.0,159.19,159.26,159.16,159.22,30500.0
2012-05-04 12:45:00,159.23,159.3,159.22,159.28,22400.0,159.23,159.3,159.22,159.28,22400.0
2012-05-04 12:50:00,159.29,159.35,159.28,159.31,46600.0,159.29,159.35,159.28,159.31,46600.0
2012-05-04 12:55:00,159.32,159.41,159.31,159.39,94000.0,159.32,159.41,159.31,159.39,94000.0
2012-05-04 13:00:00,159.4,159.47,159.37,159.42,132800.0,159.4,159.47,159.37,159.42,132800.0
2012-05-04 13:05:00,159.41,159.49,159.39,159.44,152900.0,159.41,159.49,159.39,159.44,152900.0
2012-05-04 13:10:00,159.44,159.48,159.39,159.42,157000.0,159.44,159.48,159.39,159.42,157000.0
2012-05-04 13:15:00,159.42,159.57,159.42,159.55,56200.0,159.42,159.57,159.42,159.55,56200.0
2012-05-04 13:20:00,159.56,159.64,159.5,159.64,76400.0,159.56,159.64,159.5,159.64,76400.0
2012-05-04 13:25:00,159.64,159.75,159.61,159.75,101600.0,159.64,159.75,159.61,159.75,101600.0
2012-05-04 13:30:00,159.73,159.75,159.61,159.66,96400.0,159.73,159.75,159.61,159.66,96400.0
2012-05-04 13:35:00,159.65,159.68,159.62,159.67,45800.0,159.65,159.68,159.62,159.67,45800.0
2012-05-04 13:40:00,159.68,159.68,159.62,159.65,51500.0,159.68,159.68,159.62,159.65,51500.0
2012-05-04 13:45:00,159.66,159.67,159.58,159.6,62000.0,159.66,159.67,159.58,159.6,62000.0
2012-05-04 13:50:00,159.6,159.62,159.57,159.59,50900.0,159.6,159.62,159.57,159.59,50900.0
2012-05-04 13:55:00,159.59,159.65,159.58,159.62,42900.0,159.59,159.65,159.58,159.62,42900.0
2012-05-04 14:00:00,159.62,159.66,159.6,159.65,36400.0,159.62,159.66,159.6,159.65,36400.0
2012-05-04 14:05:00,159.66,159.72,159.63,159.72,107500.0,159.66,159.72,159.63,159.72,107500.0
2012-05-04 14:10:00,159.72,159.72,159.61,159.61,76900.0,159.72,159.72,159.61,159.61,76900.0
2012-05-04 14:15:00,159.61,159.65,159.6,159.61,27200.0,159.61,159.65,159.6,159.61,27200.0
2012-05-04 14:20:00,159.61,159.62,159.58,159.59,21500.0,159.61,159.62,159.58,159.59,21500.0
2012-05-04 14:25:00,159.59,159.63,159.58,159.62,35200.0,159.59,159.63,159.58,159.62,35200.0
2012-05-04 14:30:00,159.63,159.65,159.58,159.61,18900.0,159.63,159.65,159.58,159.61,18900.0
2012-05-04 14:35:00,159.61,159.61,159.56,159.59,21400.0,159.61,159.61,159.56,159.59,21400.0
2012-05-04 14:40:00,159.59,159.59,159.52,159.53,27100.0,159.59,159.59,159.52,159.53,27100.0
2012-05-04 14:45:00,159.54,159.64,159.53,159.64,35500.0,159.54,159.64,159.53,159.64,35500.0
2012-05-04 14:50:00,159.62,159.62,159.57,159.61,50200.0,159.62,159.62,159.57,159.61,50200.0
2012-05-04 14:55:00,159.59,159.68,159.59,159.67,38200.0,159.59,159.68,159.59,159.67,38200.0
2012-05-04 15:00:00,159.67,159.71,159.62,159.66,45200.0,159.67,159.71,159.62,159.66,45200.0
2012-05-04 15:05:00,159.65,159.67,159.63,159.65,42600.0,159.65,159.67,159.63,159.65,42600.0
2012-05-04 15:10:00,159.64,159.65,159.62,159.63,46900.0,159.64,159.65,159.62,159.63,46900.0
2012-05-04 15:15:00,159.62,159.68,159.62,159.68,51100.0,159.62,159.68,159.62,159.68,51100.0
2012-05-04 15:20:00,159.68,159.7,159.65,159.69,39000.0,159.68,159.7,159.65,159.69,39000.0
2012-05-04 15:25:00,159.69,159.7,159.66,159.69,50100.0,159.69,159.7,159.66,159.69,50100.0
2012-05-04 15:30:00,159.68,159.71,159.64,159.66,64300.0,159.68,159.71,159.64,159.66,64300.0
2012-05-04 15:35:00,159.66,159.67,159.61,159.62,63400.0,159.66,159.67,159.61,159.62,63400.0
2012-05-04 15:40:00,159.63,159.65,159.61,159.62,67800.0,159.63,159.65,159.61,159.62,67800.0
2012-05-04 15:45:00,159.62,159.64,159.58,159.58,87100.0,159.62,159.64,159.58,159.58,87100.0
2012-05-04 15:50:00,159.58,159.6,159.55,159.56,214200.0,159.58,159.6,159.55,159.56,214200.0
2012-05-04 15:55:00,159.56,159.56,159.43,159.48,343900.0,159.56,159.56,159.43,159.48,343900.0
2012-05-07 09:30:00,159.31,159.34,159.04,159.09,122800.0,159.31,159.34,159.04,159.09,122800.0
2012-05-07 09:35:00,159.08,159.22,158.96,159.22,113800.0,159.08,159.22,158.96,159.22,113800.0
2012-05-07 09:40:00,159.22,159.23,159.02,159.08,135000.0,159.22,159.23,159.02,159.08,135000.0
2012-05-07 09:45:00,159.05,159.09,158.92,158.99,74600.0,159.05,159.09,158.92,158.99,74600.0
2012-05-07 09:50:00,158.99,159.09,158.94,158.96,68000.0,158.99,159.09,158.94,158.96,68000.0
2012-05-07 09:55:00,158.95,159.03,158.9,158.94,73400.0,158.95,159.03,158.9,158.94,73400.0
2012-05-07 10:00:00,158.94,159.17,158.9,159.15,103500.0,158.94,159.17,158.9,159.15,103500.0
2012-05-07 10:05:00,159.16,159.18,158.95,158.98,79000.0,159.16,159.18,158.95,158.98,79000.0
2012-05-07 10:10:00,158.99,159.01,158.8,158.88,110100.0,158.99,159.01,158.8,158.88,110100.0
2012-05-07 10:15:00,158.88,159.03,158.84,159.0,137500.0,158.88,159.03,158.84,159.0,137500.0
2012-05-07 10:20:00,158.99,159.0,158.77,158.91,82600.0,158.99,159.0,158.77,158.91,82600.0
2012-05-07 10:25:00,158.9,158.97,158.83,158.92,49000.0,158.9,158.97,158.83,158.92,49000.0
2012-05-07 10:30:00,158.94,158.95,158.83,158.89,55500.0,158.94,158.95,158.83,158.89,55500.0
2012-05-07 10:35:00,158.88,158.9,158.45,158.57,183400.0,158.88,158.9,158.45,158.57,183400.0
2012-05-07 10:40:00,158.57,158.7,158.57,158.63,138800.0,158.57,158.7,158.57,158.63,138800.0
2012-05-07 10:45:00,158.63,158.76,158.62,158.63,91400.0,158.63,158.76,158.62,158.63,91400.0
2012-05-07 10:50:00,158.64,158.82,158.57,158.75,150500.0,158.64,158.82,158.57,158.75,150500.0
2012-05-07 10:55:00,158.72,158.76,158.58,158.68,124100.0,158.72,158.76,158.58,158.68,124100.0
2012-05-07 11:00:00,158.67,158.69,158.62,158.62,48700.0,158.67,158.69,158.62,158.62,48700.0
2012-05-07 11:05:00,158.64,158.88,158.64,158.87,135900.0,158.64,158.88,158.64,158.87,135900.0
2012-05-07 11:10:00,158.87,158.87,158.81,158.85,46600.0,158.87,158.87,158.81,158.85,46600.0
2012-05-07 11:15:00,158.85,158.85,158.78,158.83,28000.0,158.85,158.85,158.78,158.83,28000.0
2012-05-07 11:20:00,158.81,159.02,158.81,159.0,83000.0,158.81,159.02,158.81,159.0,83000.0
2012-05-07 11:25:00,159.01,159.08,158.93,159.01,53400.0,159.01,159.08,158.93,159.01,53400.0
2012-05-07 11:30:00,159.0,159.06,158.94,159.01,44700.0,159.0,159.06,158.94,159.01,44700.0
2012-05-07 11:35:00,159.02,159.05,158.93,158.99,30500.0,159.02,159.05,158.93,158.99,30500.0
2012-05-07 11:40:00,158.99,159.02,158.92,158.95,19400.0,158.99,159.02,158.92,158.95,19400.0
2012-05-07 11:45:00,158.97,158.99,158.93,158.98,29700.0,158.97,158.99,158.93,158.98,29700.0
2012-05-07 11:50:00,158.97,159.02,158.95,158.98,36900.0,158.97,159.02,158.95,158.98,36900.0
2012-05-07 11:55:00,158.99,159.1,158.99,159.08,36200.0,158.99,159.1,158.99,159.08,36200.0
2012-05-07 12:00:00,159.08,159.15,159.06,159.1,108400.0,159.08,159.15,159.06,159.1,108400.0
2012-05-07 12:05:00,159.1,159.27,159.1,159.18,99300.0,159.1,159.27,159.1,159.18,99300.0
2012-05-07 12:10:00,159.17,159.18,159.09,159.12,42800.0,159.17,159.18,159.09,159.12,42800.0
2012-05-07 12:15:00,159.12,159.19,159.09,159.15,21200.0,159.12,159.19,159.09,159.15,21200.0
2012-05-07 12:20:00,159.14,159.15,159.05,159.12,20500.0,159.14,159.15,159.05,159.12,20500.0
2012-05-07 12:25:00,159.13,159.18,159.1,159.17,13600.0,159.13,159.18,159.1,159.17,13600.0
2012-05-07 12:30:00,159.17,159.28,159.17,159.24,39100.0,159.17,159.28,159.17,159.24,39100.0
2012-05-07 12:35:00,159.24,159.29,159.21,159.22,10200.0,159.24,159.29,159.21,159.22,10200.0
2012-05-07 12:40:00,159.21,159.3,159.21,159.28,11900.0,159.21,159.3,159.21,159.28,11900.0
2012-05-07 12:45:00,159.3,159.33,159.23,159.23,27800.0,159.3,159.33,159.23,159.23,27800.0
2012-05-07 12:50:00,159.21,159.25,159.17,159.2,42100.0,159.21,159.25,159.17,159.2,42100.0
2012-05-07 12:55:00,159.22,159.26,159.14,159.24,14800.0,159.22,159.26,159.14,159.24,14800.0
2012-05-07 13:00:00,159.25,159.25,159.11,159.11,16600.0,159.25,159.25,159.11,159.11,16600.0
2012-05-07 13:05:00,159.11,159.13,159.09,159.12,29400.0,159.11,159.13,159.09,159.12,29400.0
2012-05-07 13:10:00,159.11,159.12,159.06,159.08,24400.0,159.11,159.12,159.06,159.08,24400.0
2012-05-07 13:15:00,159.08,159.24,159.07,159.15,53300.0,159.08,159.24,159.07,159.15,53300.0
2012-05-07 13:20:00,159.16,159.23,159.11,159.19,46700.0,159.16,159.23,159.11,159.19,46700.0
2012-05-07 13:25:00,159.17,159.17,159.1,159.12,59900.0,159.17,159.17,159.1,159.12,59900.0
2012-05-07 13:30:00,159.13,159.22,159.11,159.19,20800.0,159.13,159.22,159.11,159.19,20800.0
2012-05-07 13:35:00,159.19,159.2,159.12,159.16,27400.0,159.19,159.2,159.12,159.16,27400.0
2012-05-07 13:40:00,159.16,159.17,159.06,159.08,27400.0,159.16,159.17,159.06,159.08,27400.0
2012-05-07 13:45:00,159.07,159.11,159.06,159.06,20400.0,159.07,159.11,159.06,159.06,20400.0
2012-05-07 13:50:00,159.06,159.09,159.0,159.07,30900.0,159.06,159.09,159.0,159.07,30900.0
2012-05-07 13:55:00,159.06,159.12,159.03,159.04,55500.0,159.06,159.12,159.03,159.04,55500.0
2012-05-07 14:00:00,159.05,159.15,159.02,159.02,56100.0,159.05,159.15,159.02,159.02,56100.0
2012-05-07 14:05:00,159.04,159.07,159.02,159.03,16700.0,159.04,159.07,159.02,159.03,16700.0
2012-05-07 14:10:00,159.02,159.03,158.91,159.0,81600.0,159.02,159.03,158.91,159.0,81600.0
2012-05-07 14:15:00,159.02,159.04,158.99,159.01,14100.0,159.02,159.04,158.99,159.01,14100.0
2012-05-07 14:20:00,159.02,159.02,158.87,158.91,68600.0,159.02,159.02,158.87,158.91,68600.0
2012-05-07 14:25:00,158.92,158.95,158.9,158.91,29400.0,158.92,158.95,158.9,158.91,29400.0
2012-05-07 14:30:00,158.92,158.98,158.92,158.97,11300.0,158.92,158.98,158.92,158.97,11300.0
2012-05-07 14:35:00,158.97,159.03,158.96,158.99,19400.0,158.97,159.03,158.96,158.99,19400.0
2012-05-07 14:40:00,158.99,159.01,158.97,158.98,13000.0,158.99,159.01,158.97,158.98,13000.0
2012-05-07 14:45:00,158.98,159.02,158.98,158.99,25400.0,158.98,159.02,158.98,158.99,25400.0
2012-05-07 14:50:00,159.0,159.01,158.97,158.98,17100.0,159.0,159.01,158.97,158.98,17100.0
2012-05-07 14:55:00,158.98,159.0,158.94,159.0,17200.0,158.98,159.0,158.94,159.0,17200.0
2012-05-07 15:00:00,159.0,159.0,158.92,158.95,29600.0,159.0,159.0,158.92,158.95,29600.0
2012-05-07 15:05:00,158.94,158.97,158.94,158.97,16500.0,158.94,158.97,158.94,158.97,16500.0
2012-05-07 15:10:00,158.96,159.0,158.95,158.99,28000.0,158.96,159.0,158.95,158.99,28000.0
2012-05-07 15:15:00,158.99,158.99,158.95,158.96,14200.0,158.99,158.99,158.95,158.96,14200.0
2012-05-07 15:20:00,158.95,158.99,158.94,158.97,19600.0,158.95,158.99,158.94,158.97,19600.0
2012-05-07 15:25:00,158.96,159.0,158.96,158.98,23400.0,158.96,159.0,158.96,158.98,23400.0
2012-05-07 15:30:00,158.98,159.02,158.97,158.98,37400.0,158.98,159.02,158.97,158.98,37400.0
2012-05-07 15:35:00,159.0,159.07,158.99,159.07,61500.0,159.0,159.07,158.99,159.07,61500.0
2012-05-07 15:40:00,159.06,159.07,159.04,159.05,40000.0,159.06,159.07,159.04,159.05,40000.0
2012-05-07 15:45:00,159.06,159.1,159.06,159.09,91000.0,159.06,159.1,159.06,159.09,91000.0
2012-05-07 15:50:00,159.09,159.12,159.08,159.09,75200.0,159.09,159.12,159.08,159.09,75200.0
2012-05-07 15:55:00,159.1,159.12,159.08,159.09,92400.0,159.1,159.12,159.08,159.09,92400.0
2012-05-08 09:30:00,156.6,156.73,156.48,156.71,579500.0,156.6,156.73,156.48,156.71,579500.0
2012-05-08 09:35:00,156.7,156.7,156.54,156.56,500300.0,156.7,156.7,156.54,156.56,500300.0
2012-05-08 09:40:00,156.56,156.63,156.41,156.5,364400.0,156.56,156.63,156.41,156.5,364400.0
2012-05-08 09:45:00,156.5,156.54,156.37,156.49,389200.0,156.5,156.54,156.37,156.49,389200.0
2012-05-08 09:50:00,156.49,156.49,156.0,156.06,606500.0,156.49,156.49,156.0,156.06,606500.0
2012-05-08 09:55:00,156.08,156.08,155.68,155.87,537600.0,156.08,156.08,155.68,155.87,537600.0
2012-05-08 10:00:00,155.88,155.88,155.3,155.62,622200.0,155.88,155.88,155.3,155.62,622200.0
2012-05-08 10:05:00,155.61,155.73,155.57,155.69,334400.0,155.61,155.73,155.57,155.69,334400.0
2012-05-08 10:10:00,155.7,155.72,155.5,155.53,225400.0,155.7,155.72,155.5,155.53,225400.0
2012-05-08 10:15:00,155.56,155.89,155.5,155.82,228800.0,155.56,155.89,155.5,155.82,228800.0
2012-05-08 10:20:00,155.8,155.87,155.75,155.77,213000.0,155.8,155.87,155.75,155.77,213000.0
2012-05-08 10:25:00,155.77,155.8,155.57,155.66,186000.0,155.77,155.8,155.57,155.66,186000.0
2012-05-08 10:30:00,155.66,155.8,155.59,155.67,215500.0,155.66,155.8,155.59,155.67,215500.0
2012-05-08 10:35:00,155.68,155.75,155.55,155.65,143900.0,155.68,155.75,155.55,155.65,143900.0
2012-05-08 10:40:00,155.67,155.89,155.64,155.85,160900.0,155.67,155.89,155.64,155.85,160900.0
2012-05-08 10:45:00,155.85,155.85,155.59,155.59,251200.0,155.85,155.85,155.59,155.59,251200.0
2012-05-08 10:50:00,155.59,155.71,155.56,155.61,204400.0,155.59,155.71,155.56,155.61,204400.0
2012-05-08 10:55:00,155.61,155.72,155.57,155.7,179700.0,155.61,155.72,155.57,155.7,179700.0
2012-05-08 11:00:00,155.7,155.7,155.05,155.25,395700.0,155.7,155.7,155.05,155.25,395700.0
2012-05-08 11:05:00,155.24,155.31,155.0,155.16,647100.0,155.24,155.31,155.0,155.16,647100.0
2012-05-08 11:10:00,155.17,155.17,154.97,155.08,658200.0,155.17,155.17,154.97,155.08,658200.0
2012-05-08 11:15:00,155.07,155.19,154.92,155.19,224800.0,155.07,155.19,154.92,155.19,224800.0
2012-05-08 11:20:00,155.19,155.38,155.18,155.21,309800.0,155.19,155.38,155.18,155.21,309800.0
2012-05-08 11:25:00,155.22,155.32,155.18,155.25,134600.0,155.22,155.32,155.18,155.25,134600.0
2012-05-08 11:30:00,155.27,155.46,155.23,155.38,155000.0,155.27,155.46,155.23,155.38,155000.0
2012-05-08 11:35:00,155.38,155.54,155.38,155.51,143600.0,155.38,155.54,155.38,155.51,143600.0
2012-05-08 11:40:00,155.52,155.76,155.49,155.65,276300.0,155.52,155.76,155.49,155.65,276300.0
2012-05-08 11:45:00,155.67,155.72,155.63,155.66,59200.0,155.67,155.72,155.63,155.66,59200.0
2012-05-08 11:50:00,155.66,155.76,155.53,155.54,120500.0,155.66,155.76,155.53,155.54,120500.0
2012-05-08 11:55:00,155.56,155.58,155.5,155.54,81200.0,155.56,155.58,155.5,155.54,81200.0
2012-05-08 12:00:00,155.55,155.69,155.51,155.52,62600.0,155.55,155.69,155.51,155.52,62600.0
2012-05-08 12:05:00,155.53,155.56,155.42,155.46,66800.0,155.53,155.56,155.42,155.46,66800.0
2012-05-08 12:10:00,155.48,155.59,155.42,155.54,55600.0,155.48,155.59,155.42,155.54,55600.0
2012-05-08 12:15:00,155.54,155.57,155.52,155.55,45800.0,155.54,155.57,155.52,155.55,45800.0
2012-05-08 12:20:00,155.55,155.56,155.37,155.45,249000.0,155.55,155.56,155.37,155.45,249000.0
2012-05-08 12:25:00,155.46,155.55,155.44,155.45,91500.0,155.46,155.55,155.44,155.45,91500.0
2012-05-08 12:30:00,155.45,155.49,155.39,155.46,56500.0,155.45,155.49,155.39,155.46,56500.0
2012-05-08 12:35:00,155.47,155.47,155.33,155.37,112700.0,155.47,155.47,155.33,155.37,112700.0
2012-05-08 12:40:00,155.39,155.51,155.33,155.44,74300.0,155.39,155.51,155.33,155.44,74300.0
2012-05-08 12:45:00,155.44,155.55,155.43,155.53,63900.0,155.44,155.55,155.43,155.53,63900.0
2012-05-08 12:50:00,155.5,155.7,155.49,155.67,86900.0,155.5,155.7,155.49,155.67,86900.0
2012-05-08 12:55:00,155.67,155.75,155.64,155.64,65900.0,155.67,155.75,155.64,155.64,65900.0
2012-05-08 13:00:00,155.64,155.71,155.55,155.7,66600.0,155.64,155.71,155.55,155.7,66600.0
2012-05-08 13:05:00,155.7,155.73,155.66,155.72,21100.0,155.7,155.73,155.66,155.72,21100.0
2012-05-08 13:10:00,155.71,155.87,155.7,155.84,92800.0,155.71,155.87,155.7,155.84,92800.0
2012-05-08 13:15:00,155.83,155.91,155.83,155.85,51300.0,155.83,155.91,155.83,155.85,51300.0
2012-05-08 13:20:00,155.84,155.86,155.75,155.77,55700.0,155.84,155.86,155.75,155.77,55700.0
2012-05-08 13:25:00,155.76,155.85,155.68,155.8,60800.0,155.76,155.85,155.68,155.8,60800.0
2012-05-08 13:30:00,155.8,155.84,155.75,155.75,58000.0,155.8,155.84,155.75,155.75,58000.0
2012-05-08 13:35:00,155.75,155.76,155.67,155.69,59400.0,155.75,155.76,155.67,155.69,59400.0
2012-05-08 13:40:00,155.69,155.74,155.67,155.74,22500.0,155.69,155.74,155.67,155.74,22500.0
2012-05-08 13:45:00,155.74,155.86,155.74,155.8,46700.0,155.74,155.86,155.74,155.8,46700.0
2012-05-08 13:50:00,155.8,155.8,155.65,155.67,90400.0,155.8,155.8,155.65,155.67,90400.0
2012-05-08 13:55:00,155.68,155.75,155.66,155.75,46900.0,155.68,155.75,155.66,155.75,46900.0
2012-05-08 14:00:00,155.73,155.75,155.69,155.7,33500.0,155.73,155.75,155.69,155.7,33500.0
2012-05-08 14:05:00,155.69,155.79,155.69,155.78,48500.0,155.69,155.79,155.69,155.78,48500.0
2012-05-08 14:10:00,155.77,155.81,155.71,155.72,34100.0,155.77,155.81,155.71,155.72,34100.0
2012-05-08 14:15:00,155.73,155.75,155.67,155.74,45700.0,155.73,155.75,155.67,155.74,45700.0
2012-05-08 14:20:00,155.74,155.78,155.71,155.75,94200.0,155.74,155.78,155.71,155.75,94200.0
2012-05-08 14:25:00,155.75,156.0,155.73,155.95,167200.0,155.75,156.0,155.73,155.95,167200.0
2012-05-08 14:30:00,155.94,156.03,155.9,155.95,203700.0,155.94,156.03,155.9,155.95,203700.0
2012-05-08 14:35:00,155.94,155.99,155.91,155.98,76600.0,155.94,155.99,155.91,155.98,76600.0
2012-05-08 14:40:00,155.98,156.01,155.95,155.96,40200.0,155.98,156.01,155.95,155.96,40200.0
2012-05-08 14:45:00,155.95,156.03,155.93,156.0,62900.0,155.95,156.03,155.93,156.0,62900.0
2012-05-08 14:50:00,156.01,156.14,155.99,156.04,105500.0,156.01,156.14,155.99,156.04,105500.0
2012-05-08 14:55:00,156.04,156.13,156.03,156.1,74900.0,156.04,156.13,156.03,156.1,74900.0
2012-05-08 15:00:00,156.09,156.13,156.04,156.11,112600.0,156.09,156.13,156.04,156.11,112600.0
2012-05-08 15:05:00,156.11,156.12,156.05,156.11,62900.0,156.11,156.12,156.05,156.11,62900.0
2012-05-08 15:10:00,156.09,156.18,156.09,156.1,148500.0,156.09,156.18,156.09,156.1,148500.0
2012-05-08 15:15:00,156.09,156.23,156.08,156.2,100900.0,156.09,156.23,156.08,156.2,100900.0
2012-05-08 15:20:00,156.19,156.19,155.99,156.01,125300.0,156.19,156.19,155.99,156.01,125300.0
2012-05-08 15:25:00,156.0,156.07,155.96,156.03,90900.0,156.0,156.07,155.96,156.03,90900.0
2012-05-08 15:30:00,156.03,156.07,155.99,156.02,123000.0,156.03,156.07,155.99,156.02,123000.0
2012-05-08 15:35:00,156.02,156.03,155.94,156.0,125600.0,156.02,156.03,155.94,156.0,125600.0
2012-05-08 15:40:00,155.98,156.03,155.92,155.97,163700.0,155.98,156.03,155.92,155.97,163700.0
2012-05-08 15:45:00,155.98,156.02,155.95,156.0,276000.0,155.98,156.02,155.95,156.0,276000.0
2012-05-08 15:50:00,155.99,156.03,155.98,156.02,207800.0,155.99,156.03,155.98,156.02,207800.0
2012-05-08 15:55:00,156.03,156.05,155.97,156.01,456700.0,156.03,156.05,155.97,156.01,456700.0
2012-05-09 09:30:00,154.1,154.16,153.94,153.97,582300.0,154.1,154.16,153.94,153.97,582300.0
2012-05-09 09:35:00,153.98,154.06,153.77,153.85,308100.0,153.98,154.06,153.77,153.85,308100.0
2012-05-09 09:40:00,153.88,154.0,153.83,153.96,257600.0,153.88,154.0,153.83,153.96,257600.0
2012-05-09 09:45:00,153.95,154.04,153.76,153.77,241000.0,153.95,154.04,153.76,153.77,241000.0
2012-05-09 09:50:00,153.76,153.87,153.61,153.65,370200.0,153.76,153.87,153.61,153.65,370200.0
2012-05-09 09:55:00,153.65,153.82,153.63,153.74,202300.0,153.65,153.82,153.63,153.74,202300.0
2012-05-09 10:00:00,153.73,153.79,153.6,153.75,403400.0,153.73,153.79,153.6,153.75,403400.0
2012-05-09 10:05:00,153.73,153.95,153.67,153.73,406000.0,153.73,153.95,153.67,153.73,406000.0
2012-05-09 10:10:00,153.73,153.95,153.7,153.91,309700.0,153.73,153.95,153.7,153.91,309700.0
2012-05-09 10:15:00,153.91,154.05,153.85,154.04,253800.0,153.91,154.05,153.85,154.04,253800.0
2012-05-09 10:20:00,154.03,154.17,153.85,153.85,408100.0,154.03,154.17,153.85,153.85,408100.0
2012-05-09 10:25:00,153.86,154.19,153.85,154.12,376600.0,153.86,154.19,153.85,154.12,376600.0
2012-05-09 10:30:00,154.12,154.38,154.08,154.35,349100.0,154.12,154.38,154.08,154.35,349100.0
2012-05-09 10:35:00,154.36,154.41,154.2,154.25,182300.0,154.36,154.41,154.2,154.25,182300.0
2012-05-09 10:40:00,154.23,154.44,154.14,154.39,266700.0,154.23,154.44,154.14,154.39,266700.0
2012-05-09 10:45:00,154.4,154.46,154.16,154.24,158000.0,154.4,154.46,154.16,154.24,158000.0
2012-05-09 10:50:00,154.24,154.29,154.16,154.17,141400.0,154.24,154.29,154.16,154.17,141400.0
2012-05-09 10:55:00,154.17,154.21,154.13,154.18,118900.0,154.17,154.21,154.13,154.18,118900.0
2012-05-09 11:00:00,154.17,154.34,154.1,154.34,133500.0,154.17,154.34,154.1,154.34,133500.0
2012-05-09 11:05:00,154.32,154.53,154.26,154.47,200500.0,154.32,154.53,154.26,154.47,200500.0
2012-05-09 11:10:00,154.47,154.75,154.42,154.56,334700.0,154.47,154.75,154.42,154.56,334700.0
2012-05-09 11:15:00,154.56,154.61,154.45,154.53,152400.0,154.56,154.61,154.45,154.53,152400.0
2012-05-09 11:20:00,154.52,154.69,154.51,154.69,120900.0,154.52,154.69,154.51,154.69,120900.0
2012-05-09 11:25:00,154.68,154.71,154.54,154.56,139000.0,154.68,154.71,154.54,154.56,139000.0
2012-05-09 11:30:00,154.56,154.57,154.45,154.48,112000.0,154.56,154.57,154.45,154.48,112000.0
2012-05-09 11:35:00,154.46,154.67,154.45,154.67,85500.0,154.46,154.67,154.45,154.67,85500.0
2012-05-09 11:40:00,154.66,154.98,154.65,154.89,229200.0,154.66,154.98,154.65,154.89,229200.0
2012-05-09 11:45:00,154.87,154.91,154.75,154.82,94000.0,154.87,154.91,154.75,154.82,94000.0
2012-05-09 11:50:00,154.82,154.85,154.73,154.81,118100.0,154.82,154.85,154.73,154.81,118100.0
2012-05-09 11:55:00,154.82,154.88,154.73,154.78,253000.0,154.82,154.88,154.73,154.78,253000.0
2012-05-09 12:00:00,154.77,154.79,154.6,154.7,91500.0,154.77,154.79,154.6,154.7,91500.0
2012-05-09 12:05:00,154.68,154.83,154.68,154.77,51100.0,154.68,154.83,154.68,154.77,51100.0
2012-05-09 12:10:00,154.75,154.79,154.6,154.66,67400.0,154.75,154.79,154.6,154.66,67400.0
2012-05-09 12:15:00,154.64,154.86,154.63,154.83,182700.0,154.64,154.86,154.63,154.83,182700.0
2012-05-09 12:20:00,154.83,154.83,154.7,154.72,128000.0,154.83,154.83,154.7,154.72,128000.0
2012-05-09 12:25:00,154.72,154.72,154.65,154.69,32400.0,154.72,154.72,154.65,154.69,32400.0
2012-05-09 12:30:00,154.67,154.69,154.51,154.53,150000.0,154.67,154.69,154.51,154.53,150000.0
2012-05-09 12:35:00,154.54,154.55,154.41,154.44,70700.0,154.54,154.55,154.41,154.44,70700.0
2012-05-09 12:40:00,154.45,154.49,154.32,154.33,65100.0,154.45,154.49,154.32,154.33,65100.0
2012-05-09 12:45:00,154.34,154.4,154.32,154.35,56000.0,154.34,154.4,154.32,154.35,56000.0
2012-05-09 12:50:00,154.34,154.41,154.29,154.37,63500.0,154.34,154.41,154.29,154.37,63500.0
2012-05-09 12:55:00,154.36,154.43,154.33,154.42,47700.0,154.36,154.43,154.33,154.42,47700.0
2012-05-09 13:00:00,154.41,154.57,154.4,154.57,140300.0,154.41,154.57,154.4,154.57,140300.0
2012-05-09 13:05:00,154.55,154.6,154.49,154.6,66500.0,154.55,154.6,154.49,154.6,66500.0
2012-05-09 13:10:00,154.58,154.61,154.55,154.57,42400.0,154.58,154.61,154.55,154.57,42400.0
2012-05-09 13:15:00,154.55,154.68,154.55,154.61,74400.0,154.55,154.68,154.55,154.61,74400.0
2012-05-09 13:20:00,154.63,154.82,154.62,154.79,115900.0,154.63,154.82,154.62,154.79,115900.0
2012-05-09 13:25:00,154.82,154.97,154.71,154.77,163200.0,154.82,154.97,154.71,154.77,163200.0
2012-05-09 13:30:00,154.77,154.86,154.74,154.81,83100.0,154.77,154.86,154.74,154.81,83100.0
2012-05-09 13:35:00,154.81,154.83,154.7,154.73,157600.0,154.81,154.83,154.7,154.73,157600.0
2012-05-09 13:40:00,154.72,154.86,154.72,154.75,60700.0,154.72,154.86,154.72,154.75,60700.0
2012-05-09 13:45:00,154.75,154.78,154.68,154.71,78500.0,154.75,154.78,154.68,154.71,78500.0
2012-05-09 13:50:00,154.72,154.76,154.66,154.66,127600.0,154.72,154.76,154.66,154.66,127600.0
2012-05-09 13:55:00,154.66,154.71,154.65,154.7,153300.0,154.66,154.71,154.65,154.7,153300.0
2012-05-09 14:00:00,154.71,154.76,154.66,154.68,62900.0,154.71,154.76,154.66,154.68,62900.0
2012-05-09 14:05:00,154.68,154.7,154.57,154.6,89200.0,154.68,154.7,154.57,154.6,89200.0
2012-05-09 14:10:00,154.6,154.63,154.53,154.55,63100.0,154.6,154.63,154.53,154.55,63100.0
2012-05-09 14:15:00,154.55,154.56,154.41,154.45,106400.0,154.55,154.56,154.41,154.45,106400.0
2012-05-09 14:20:00,154.46,154.65,154.45,154.64,74700.0,154.46,154.65,154.45,154.64,74700.0
2012-05-09 14:25:00,154.63,154.67,154.61,154.65,40900.0,154.63,154.67,154.61,154.65,40900.0
2012-05-09 14:30:00,154.65,154.68,154.53,154.57,56600.0,154.65,154.68,154.53,154.57,56600.0
2012-05-09 14:35:00,154.56,154.63,154.43,154.49,75700.0,154.56,154.63,154.43,154.49,75700.0
2012-05-09 14:40:00,154.5,154.53,154.43,154.44,40400.0,154.5,154.53,154.43,154.44,40400.0
2012-05-09 14:45:00,154.43,154.45,154.33,154.34,170800.0,154.43,154.45,154.33,154.34,170800.0
2012-05-09 14:50:00,154.34,154.4,154.31,154.38,108500.0,154.34,154.4,154.31,154.38,108500.0
2012-05-09 14:55:00,154.38,154.43,154.34,154.36,99000.0,154.38,154.43,154.34,154.36,99000.0
2012-05-09 15:00:00,154.37,154.39,154.34,154.38,43700.0,154.37,154.39,154.34,154.38,43700.0
2012-05-09 15:05:00,154.38,154.43,154.37,154.42,58400.0,154.38,154.43,154.37,154.42,58400.0
2012-05-09 15:10:00,154.42,154.44,154.39,154.41,47500.0,154.42,154.44,154.39,154.41,47500.0
2012-05-09 15:15:00,154.39,154.44,154.38,154.43,42700.0,154.39,154.44,154.38,154.43,42700.0
2012-05-09 15:20:00,154.44,154.49,154.36,154.39,103000.0,154.44,154.49,154.36,154.39,103000.0
2012-05-09 15:25:00,154.4,154.42,154.32,154.36,48700.0,154.4,154.42,154.32,154.36,48700.0
2012-05-09 15:30:00,154.34,154.4,154.32,154.4,57000.0,154.34,154.4,154.32,154.4,57000.0
2012-05-09 15:35:00,154.39,154.49,154.38,154.48,134500.0,154.39,154.49,154.38,154.48,134500.0
2012-05-09 15:40:00,154.48,154.56,154.48,154.55,171600.0,154.48,154.56,154.48,154.55,171600.0
2012-05-09 15:45:00,154.55,154.59,154.54,154.57,176300.0,154.55,154.59,154.54,154.57,176300.0
2012-05-09 15:50:00,154.58,154.67,154.57,154.59,319700.0,154.58,154.67,154.57,154.59,319700.0
2012-05-09 15:55:00,154.6,154.61,154.47,154.49,336300.0,154.6,154.61,154.47,154.49,336300.0
2012-05-10 09:30:00,155.16,155.25,155.08,155.15,208900.0,155.16,155.25,155.08,155.15,208900.0
2012-05-10 09:35:00,155.16,155.41,155.15,155.37,186600.0,155.16,155.41,155.15,155.37,186600.0
2012-05-10 09:40:00,155.37,155.37,155.07,155.15,157700.0,155.37,155.37,155.07,155.15,157700.0
2012-05-10 09:45:00,155.16,155.16,155.0,155.12,164300.0,155.16,155.16,155.0,155.12,164300.0
2012-05-10 09:50:00,155.13,155.28,155.1,155.27,135500.0,155.13,155.28,155.1,155.27,135500.0
2012-05-10 09:55:00,155.29,155.57,155.29,155.32,265800.0,155.29,155.57,155.29,155.32,265800.0
2012-05-10 10:00:00,155.31,155.35,155.21,155.21,73700.0,155.31,155.35,155.21,155.21,73700.0
2012-05-10 10:05:00,155.21,155.31,155.18,155.3,105800.0,155.21,155.31,155.18,155.3,105800.0
2012-05-10 10:10:00,155.31,155.38,155.22,155.32,75100.0,155.31,155.38,155.22,155.32,75100.0
2012-05-10 10:15:00,155.32,155.41,155.25,155.35,66900.0,155.32,155.41,155.25,155.35,66900.0
2012-05-10 10:20:00,155.36,155.38,155.07,155.12,91400.0,155.36,155.38,155.07,155.12,91400.0
2012-05-10 10:25:00,155.14,155.14,155.01,155.06,156000.0,155.14,155.14,155.01,155.06,156000.0
2012-05-10 10:30:00,155.06,155.12,155.0,155.07,40000.0,155.06,155.12,155.0,155.07,40000.0
2012-05-10 10:35:00,155.06,155.06,154.9,154.92,122000.0,155.06,155.06,154.9,154.92,122000.0
2012-05-10 10:40:00,154.93,155.03,154.91,154.93,42600.0,154.93,155.03,154.91,154.93,42600.0
2012-05-10 10:45:00,154.93,154.98,154.87,154.96,40600.0,154.93,154.98,154.87,154.96,40600.0
2012-05-10 10:50:00,154.96,155.03,154.92,154.99,70200.0,154.96,155.03,154.92,154.99,70200.0
2012-05-10 10:55:00,154.95,154.99,154.85,154.93,74900.0,154.95,154.99,154.85,154.93,74900.0
2012-05-10 11:00:00,154.94,155.0,154.64,154.64,127500.0,154.94,155.0,154.64,154.64,127500.0
2012-05-10 11:05:00,154.65,154.76,154.64,154.7,168300.0,154.65,154.76,154.64,154.7,168300.0
2012-05-10 11:10:00,154.7,154.78,154.7,154.75,62600.0,154.7,154.78,154.7,154.75,62600.0
2012-05-10 11:15:00,154.76,154.92,154.76,154.88,51400.0,154.76,154.92,154.76,154.88,51400.0
2012-05-10 11:20:00,154.89,154.91,154.84,154.86,33600.0,154.89,154.91,154.84,154.86,33600.0
2012-05-10 11:25:00,154.86,154.92,154.81,154.92,17500.0,154.86,154.92,154.81,154.92,17500.0
2012-05-10 11:30:00,154.88,155.12,154.88,155.06,84000.0,154.88,155.12,154.88,155.06,84000.0
2012-05-10 11:35:00,155.06,155.14,154.98,155.04,91900.0,155.06,155.14,154.98,155.04,91900.0
2012-05-10 11:40:00,155.06,155.07,154.93,154.96,65500.0,155.06,155.07,154.93,154.96,65500.0
2012-05-10 11:45:00,154.95,154.99,154.85,154.97,62000.0,154.95,154.99,154.85,154.97,62000.0
2012-05-10 11:50:00,154.98,155.05,154.93,154.99,45000.0,154.98,155.05,154.93,154.99,45000.0
2012-05-10 11:55:00,154.97,154.97,154.88,154.91,74000.0,154.97,154.97,154.88,154.91,74000.0
2012-05-10 12:00:00,154.91,154.91,154.75,154.81,67800.0,154.91,154.91,154.75,154.81,67800.0
2012-05-10 12:05:00,154.82,154.86,154.73,154.86,87700.0,154.82,154.86,154.73,154.86,87700.0
2012-05-10 12:10:00,154.87,155.0,154.85,154.96,128000.0,154.87,155.0,154.85,154.96,128000.0
2012-05-10 12:15:00,154.99,155.07,154.92,155.01,90300.0,154.99,155.07,154.92,155.01,90300.0
2012-05-10 12:20:00,155.01,155.06,154.87,154.87,22400.0,155.01,155.06,154.87,154.87,22400.0
2012-05-10 12:25:00,154.87,154.94,154.87,154.9,17300.0,154.87,154.94,154.87,154.9,17300.0
2012-05-10 12:30:00,154.92,154.95,154.88,154.92,23000.0,154.92,154.95,154.88,154.92,23000.0
2012-05-10 12:35:00,154.92,155.0,154.82,154.84,27100.0,154.92,155.0,154.82,154.84,27100.0
2012-05-10 12:40:00,154.87,154.94,154.84,154.9,16200.0,154.87,154.94,154.84,154.9,16200.0
2012-05-10 12:45:00,154.9,154.99,154.9,154.92,23200.0,154.9,154.99,154.9,154.92,23200.0
2012-05-10 12:50:00,154.94,155.0,154.92,154.99,53000.0,154.94,155.0,154.92,154.99,53000.0
2012-05-10 12:55:00,155.0,155.05,154.88,154.97,322200.0,155.0,155.05,154.88,154.97,322200.0
2012-05-10 13:00:00,154.97,155.06,154.94,154.96,58400.0,154.97,155.06,154.94,154.96,58400.0
2012-05-10 13:05:00,154.97,154.98,154.9,154.94,33700.0,154.97,154.98,154.9,154.94,33700.0
2012-05-10 13:10:00,154.95,154.97,154.9,154.92,23400.0,154.95,154.97,154.9,154.92,23400.0
2012-05-10 13:15:00,154.93,154.96,154.92,154.94,38600.0,154.93,154.96,154.92,154.94,38600.0
2012-05-10 13:20:00,154.96,154.99,154.85,154.91,32300.0,154.96,154.99,154.85,154.91,32300.0
2012-05-10 13:25:00,154.9,154.95,154.88,154.92,21600.0,154.9,154.95,154.88,154.92,21600.0
2012-05-10 13:30:00,154.91,155.11,154.89,155.04,46800.0,154.91,155.11,154.89,155.04,46800.0
2012-05-10 13:35:00,155.04,155.11,155.02,155.07,154400.0,155.04,155.11,155.02,155.07,154400.0
2012-05-10 13:40:00,155.08,155.08,154.94,154.98,165200.0,155.08,155.08,154.94,154.98,165200.0
2012-05-10 13:45:00,154.98,155.04,154.98,155.0,20700.0,154.98,155.04,154.98,155.0,20700.0
2012-05-10 13:50:00,155.0,155.03,154.99,155.0,19400.0,155.0,155.03,154.99,155.0,19400.0
2012-05-10 13:55:00,155.01,155.03,154.91,154.96,35200.0,155.01,155.03,154.91,154.96,35200.0
2012-05-10 14:00:00,154.96,154.96,154.88,154.93,36800.0,154.96,154.96,154.88,154.93,36800.0
2012-05-10 14:05:00,154.94,154.98,154.93,154.97,33100.0,154.94,154.98,154.93,154.97,33100.0
2012-05-10 14:10:00,154.97,155.02,154.95,154.98,23600.0,154.97,155.02,154.95,154.98,23600.0
2012-05-10 14:15:00,155.0,155.01,154.92,154.96,15600.0,155.0,155.01,154.92,154.96,15600.0
2012-05-10 14:20:00,154.97,154.98,154.93,154.97,52000.0,154.97,154.98,154.93,154.97,52000.0
2012-05-10 14:25:00,154.95,155.02,154.95,155.02,37100.0,154.95,155.02,154.95,155.02,37100.0
2012-05-10 14:30:00,155.0,155.04,154.93,155.02,84400.0,155.0,155.04,154.93,155.02,84400.0
2012-05-10 14:35:00,155.02,155.05,154.99,155.01,33400.0,155.02,155.05,154.99,155.01,33400.0
2012-05-10 14:40:00,155.02,155.04,154.95,154.98,48100.0,155.02,155.04,154.95,154.98,48100.0
2012-05-10 14:45:00,154.98,155.03,154.97,154.98,35700.0,154.98,155.03,154.97,154.98,35700.0
2012-05-10 14:50:00,154.98,154.99,154.94,154.97,47200.0,154.98,154.99,154.94,154.97,47200.0
2012-05-10 14:55:00,154.98,155.0,154.93,154.94,46200.0,154.98,155.0,154.93,154.94,46200.0
2012-05-10 15:00:00,154.94,154.94,154.87,154.91,42000.0,154.94,154.94,154.87,154.91,42000.0
2012-05-10 15:05:00,154.91,154.93,154.87,154.87,45800.0,154.91,154.93,154.87,154.87,45800.0
2012-05-10 15:10:00,154.87,154.87,154.83,154.85,34500.0,154.87,154.87,154.83,154.85,34500.0
2012-05-10 15:15:00,154.87,154.94,154.8,154.9,35200.0,154.87,154.94,154.8,154.9,35200.0
2012-05-10 15:20:00,154.91,154.93,154.85,154.85,64200.0,154.91,154.93,154.85,154.85,64200.0
2012-05-10 15:25:00,154.86,154.9,154.81,154.9,62800.0,154.86,154.9,154.81,154.9,62800.0
2012-05-10 15:30:00,154.9,154.91,154.85,154.88,46000.0,154.9,154.91,154.85,154.88,46000.0
2012-05-10 15:35:00,154.88,154.88,154.84,154.87,75900.0,154.88,154.88,154.84,154.87,75900.0
2012-05-10 15:40:00,154.88,154.89,154.86,154.86,46600.0,154.88,154.89,154.86,154.86,46600.0
2012-05-10 15:45:00,154.86,154.88,154.78,154.78,86800.0,154.86,154.88,154.78,154.78,86800.0
2012-05-10 15:50:00,154.78,154.79,154.76,154.79,102100.0,154.78,154.79,154.76,154.79,102100.0
2012-05-10 15:55:00,154.78,154.82,154.73,154.77,211300.0,154.78,154.82,154.73,154.77,211300.0
2012-05-11 09:30:00,153.45,153.52,153.24,153.49,452300.0,153.45,153.52,153.24,153.49,452300.0
2012-05-11 09:35:00,153.47,153.57,153.37,153.49,139500.0,153.47,153.57,153.37,153.49,139500.0
2012-05-11 09:40:00,153.5,153.84,153.47,153.76,240100.0,153.5,153.84,153.47,153.76,240100.0
2012-05-11 09:45:00,153.76,153.89,153.7,153.74,125300.0,153.76,153.89,153.7,153.74,125300.0
2012-05-11 09:50:00,153.73,153.79,153.64,153.66,67500.0,153.73,153.79,153.64,153.66,67500.0
2012-05-11 09:55:00,153.67,153.74,153.63,153.74,173700.0,153.67,153.74,153.63,153.74,173700.0
2012-05-11 10:00:00,153.73,154.04,153.68,153.92,213300.0,153.73,154.04,153.68,153.92,213300.0
2012-05-11 10:05:00,153.91,154.02,153.89,153.92,64400.0,153.91,154.02,153.89,153.92,64400.0
2012-05-11 10:10:00,153.93,154.3,153.92,154.1,170600.0,153.93,154.3,153.92,154.1,170600.0
2012-05-11 10:15:00,154.12,154.47,154.1,154.31,189800.0,154.12,154.47,154.1,154.31,189800.0
2012-05-11 10:20:00,154.31,154.37,154.11,154.23,139300.0,154.31,154.37,154.11,154.23,139300.0
2012-05-11 10:25:00,154.23,154.26,154.14,154.25,90100.0,154.23,154.26,154.14,154.25,90100.0
2012-05-11 10:30:00,154.22,154.45,154.22,154.31,91000.0,154.22,154.45,154.22,154.31,91000.0
2012-05-11 10:35:00,154.29,154.38,154.23,154.34,63700.0,154.29,154.38,154.23,154.34,63700.0
2012-05-11 10:40:00,154.34,154.47,154.28,154.28,164800.0,154.34,154.47,154.28,154.28,164800.0
2012-05-11 10:45:00,154.28,154.3,154.13,154.15,264500.0,154.28,154.3,154.13,154.15,264500.0
2012-05-11 10:50:00,154.14,154.23,154.11,154.14,194800.0,154.14,154.23,154.11,154.14,194800.0
2012-05-11 10:55:00,154.13,154.2,154.08,154.18,40000.0,154.13,154.2,154.08,154.18,40000.0
2012-05-11 11:00:00,154.18,154.33,154.07,154.11,76400.0,154.18,154.33,154.07,154.11,76400.0
2012-05-11 11:05:00,154.12,154.25,154.03,154.22,75700.0,154.12,154.25,154.03,154.22,75700.0
2012-05-11 11:10:00,154.21,154.41,154.21,154.3,48000.0,154.21,154.41,154.21,154.3,48000.0
2012-05-11 11:15:00,154.29,154.37,154.23,154.3,107500.0,154.29,154.37,154.23,154.3,107500.0
2012-05-11 11:20:00,154.3,154.34,154.23,154.29,124900.0,154.3,154.34,154.23,154.29,124900.0
2012-05-11 11:25:00,154.3,154.3,154.19,154.21,39700.0,154.3,154.3,154.19,154.21,39700.0
2012-05-11 11:30:00,154.25,154.35,154.17,154.22,98000.0,154.25,154.35,154.17,154.22,98000.0
2012-05-11 11:35:00,154.22,154.26,154.02,154.02,60000.0,154.22,154.26,154.02,154.02,60000.0
2012-05-11 11:40:00,154.03,154.06,153.78,153.85,154500.0,154.03,154.06,153.78,153.85,154500.0
2012-05-11 11:45:00,153.85,153.93,153.84,153.93,33200.0,153.85,153.93,153.84,153.93,33200.0
2012-05-11 11:50:00,153.93,153.94,153.79,153.79,107600.0,153.93,153.94,153.79,153.79,107600.0
2012-05-11 11:55:00,153.82,153.91,153.79,153.91,33500.0,153.82,153.91,153.79,153.91,33500.0
2012-05-11 12:00:00,153.92,153.97,153.87,153.88,41100.0,153.92,153.97,153.87,153.88,41100.0
2012-05-11 12:05:00,153.89,153.92,153.8,153.81,65300.0,153.89,153.92,153.8,153.81,65300.0
2012-05-11 12:10:00,153.82,153.84,153.64,153.78,126200.0,153.82,153.84,153.64,153.78,126200.0
2012-05-11 12:15:00,153.8,153.88,153.78,153.86,51800.0,153.8,153.88,153.78,153.86,51800.0
2012-05-11 12:20:00,153.86,153.9,153.85,153.9,23800.0,153.86,153.9,153.85,153.9,23800.0
2012-05-11 12:25:00,153.91,153.95,153.89,153.91,37300.0,153.91,153.95,153.89,153.91,37300.0
2012-05-11 12:30:00,153.91,153.92,153.87,153.91,18900.0,153.91,153.92,153.87,153.91,18900.0
2012-05-11 12:35:00,153.89,153.9,153.8,153.88,27200.0,153.89,153.9,153.8,153.88,27200.0
2012-05-11 12:40:00,153.88,153.93,153.85,153.88,21600.0,153.88,153.93,153.85,153.88,21600.0
2012-05-11 12:45:00,153.9,154.02,153.86,154.02,41200.0,153.9,154.02,153.86,154.02,41200.0
2012-05-11 12:50:00,154.01,154.01,153.94,153.98,40100.0,154.01,154.01,153.94,153.98,40100.0
2012-05-11 12:55:00,153.98,154.07,153.94,154.06,61500.0,153.98,154.07,153.94,154.06,61500.0
2012-05-11 13:00:00,154.04,154.06,153.95,154.06,34300.0,154.04,154.06,153.95,154.06,34300.0
2012-05-11 13:05:00,154.06,154.13,153.99,153.99,28200.0,154.06,154.13,153.99,153.99,28200.0
2012-05-11 13:10:00,153.99,154.02,153.96,153.98,21800.0,153.99,154.02,153.96,153.98,21800.0
2012-05-11 13:15:00,153.98,153.99,153.92,153.97,25200.0,153.98,153.99,153.92,153.97,25200.0
2012-05-11 13:20:00,153.97,153.97,153.78,153.81,43200.0,153.97,153.97,153.78,153.81,43200.0
2012-05-11 13:25:00,153.82,153.88,153.76,153.81,36400.0,153.82,153.88,153.76,153.81,36400.0
2012-05-11 13:30:00,153.83,153.94,153.83,153.86,48500.0,153.83,153.94,153.83,153.86,48500.0
2012-05-11 13:35:00,153.87,153.88,153.77,153.84,23100.0,153.87,153.88,153.77,153.84,23100.0
2012-05-11 13:40:00,153.82,153.83,153.76,153.81,28000.0,153.82,153.83,153.76,153.81,28000.0
2012-05-11 13:45:00,153.82,153.83,153.68,153.7,102200.0,153.82,153.83,153.68,153.7,102200.0
2012-05-11 13:50:00,153.7,153.71,153.63,153.65,91000.0,153.7,153.71,153.63,153.65,91000.0
2012-05-11 13:55:00,153.68,153.69,153.64,153.67,30700.0,153.68,153.69,153.64,153.67,30700.0
2012-05-11 14:00:00,153.69,153.72,153.66,153.67,15600.0,153.69,153.72,153.66,153.67,15600.0
2012-05-11 14:05:00,153.65,153.67,153.48,153.52,76800.0,153.65,153.67,153.48,153.52,76800.0
2012-05-11 14:10:00,153.52,153.57,153.5,153.57,24900.0,153.52,153.57,153.5,153.57,24900.0
2012-05-11 14:15:00,153.57,153.61,153.39,153.59,187400.0,153.57,153.61,153.39,153.59,187400.0
2012-05-11 14:20:00,153.57,153.61,153.55,153.56,52100.0,153.57,153.61,153.55,153.56,52100.0
2012-05-11 14:25:00,153.56,153.6,153.5,153.53,40400.0,153.56,153.6,153.5,153.53,40400.0
2012-05-11 14:30:00,153.54,153.55,153.48,153.52,45100.0,153.54,153.55,153.48,153.52,45100.0
2012-05-11 14:35:00,153.52,153.52,153.38,153.45,75700.0,153.52,153.52,153.38,153.45,75700.0
2012-05-11 14:40:00,153.45,153.58,153.43,153.55,44800.0,153.45,153.58,153.43,153.55,44800.0
2012-05-11 14:45:00,153.56,153.63,153.45,153.49,59000.0,153.56,153.63,153.45,153.49,59000.0
2012-05-11 14:50:00,153.48,153.56,153.46,153.55,30400.0,153.48,153.56,153.46,153.55,30400.0
2012-05-11 14:55:00,153.57,153.61,153.55,153.61,63900.0,153.57,153.61,153.55,153.61,63900.0
2012-05-11 15:00:00,153.6,153.64,153.57,153.57,60800.0,153.6,153.64,153.57,153.57,60800.0
2012-05-11 15:05:00,153.58,153.58,153.47,153.47,49500.0,153.58,153.58,153.47,153.47,49500.0
2012-05-11 15:10:00,153.49,153.52,153.44,153.49,68000.0,153.49,153.52,153.44,153.49,68000.0
2012-05-11 15:15:00,153.47,153.52,153.45,153.48,45100.0,153.47,153.52,153.45,153.48,45100.0
2012-05-11 15:20:00,153.49,153.52,153.48,153.49,52400.0,153.49,153.52,153.48,153.49,52400.0
2012-05-11 15:25:00,153.49,153.5,153.46,153.48,59600.0,153.49,153.5,153.46,153.48,59600.0
2012-05-11 15:30:00,153.46,153.48,153.4,153.42,115200.0,153.46,153.48,153.4,153.42,115200.0
2012-05-11 15:35:00,153.42,153.46,153.38,153.42,99600.0,153.42,153.46,153.38,153.42,99600.0
2012-05-11 15:40:00,153.41,153.42,153.37,153.38,66400.0,153.41,153.42,153.37,153.38,66400.0
2012-05-11 15:45:00,153.36,153.47,153.35,153.46,251800.0,153.36,153.47,153.35,153.46,251800.0
2012-05-11 15:50:00,153.46,153.47,153.43,153.44,224600.0,153.46,153.47,153.43,153.44,224600.0
2012-05-11 15:55:00,153.44,153.64,153.43,153.57,708900.0,153.44,153.64,153.43,153.57,708900.0
2012-05-14 09:30:00,151.59,151.64,151.45,151.6,557100.0,151.59,151.64,151.45,151.6,557100.0
2012-05-14 09:35:00,151.62,151.71,151.37,151.38,330100.0,151.62,151.71,151.37,151.38,330100.0
2012-05-14 09:40:00,151.39,151.5,151.28,151.3,396700.0,151.39,151.5,151.28,151.3,396700.0
2012-05-14 09:45:00,151.3,151.46,151.27,151.37,241700.0,151.3,151.46,151.27,151.37,241700.0
2012-05-14 09:50:00,151.37,151.55,151.36,151.5,210600.0,151.37,151.55,151.36,151.5,210600.0
2012-05-14 09:55:00,151.49,151.59,151.38,151.42,239600.0,151.49,151.59,151.38,151.42,239600.0
2012-05-14 10:00:00,151.41,151.41,151.0,151.36,405800.0,151.41,151.41,151.0,151.36,405800.0
2012-05-14 10:05:00,151.35,151.36,151.15,151.2,203100.0,151.35,151.36,151.15,151.2,203100.0
2012-05-14 10:10:00,151.18,151.29,151.17,151.27,215600.0,151.18,151.29,151.17,151.27,215600.0
2012-05-14 10:15:00,151.27,151.45,151.24,151.37,254700.0,151.27,151.45,151.24,151.37,254700.0
2012-05-14 10:20:00,151.37,151.54,151.26,151.51,164300.0,151.37,151.54,151.26,151.51,164300.0
2012-05-14 10:25:00,151.51,151.55,151.36,151.51,350800.0,151.51,151.55,151.36,151.51,350800.0
2012-05-14 10:30:00,151.54,151.7,151.5,151.66,182200.0,151.54,151.7,151.5,151.66,182200.0
2012-05-14 10:35:00,151.67,151.7,151.54,151.57,206900.0,151.67,151.7,151.54,151.57,206900.0
2012-05-14 10:40:00,151.58,151.6,151.36,151.48,136800.0,151.58,151.6,151.36,151.48,136800.0
2012-05-14 10:45:00,151.47,151.75,151.45,151.73,173600.0,151.47,151.75,151.45,151.73,173600.0
2012-05-14 10:50:00,151.72,151.98,151.62,151.86,302000.0,151.72,151.98,151.62,151.86,302000.0
2012-05-14 10:55:00,151.86,151.87,151.73,151.75,195400.0,151.86,151.87,151.73,151.75,195400.0
2012-05-14 11:00:00,151.74,151.79,151.67,151.77,64900.0,151.74,151.79,151.67,151.77,64900.0
2012-05-14 11:05:00,151.75,151.83,151.71,151.72,90200.0,151.75,151.83,151.71,151.72,90200.0
2012-05-14 11:10:00,151.76,151.8,151.68,151.72,109700.0,151.76,151.8,151.68,151.72,109700.0
2012-05-14 11:15:00,151.71,151.75,151.56,151.59,79700.0,151.71,151.75,151.56,151.59,79700.0
2012-05-14 11:20:00,151.59,151.78,151.58,151.75,61400.0,151.59,151.78,151.58,151.75,61400.0
2012-05-14 11:25:00,151.77,151.92,151.72,151.81,100400.0,151.77,151.92,151.72,151.81,100400.0
2012-05-14 11:30:00,151.81,151.88,151.76,151.8,133000.0,151.81,151.88,151.76,151.8,133000.0
2012-05-14 11:35:00,151.8,152.03,151.79,151.86,242600.0,151.8,152.03,151.79,151.86,242600.0
2012-05-14 11:40:00,151.86,151.87,151.72,151.73,74400.0,151.86,151.87,151.72,151.73,74400.0
2012-05-14 11:45:00,151.73,151.81,151.66,151.67,70800.0,151.73,151.81,151.66,151.67,70800.0
2012-05-14 11:50:00,151.67,151.86,151.66,151.84,95900.0,151.67,151.86,151.66,151.84,95900.0
2012-05-14 11:55:00,151.83,152.0,151.82,151.98,140100.0,151.83,152.0,151.82,151.98,140100.0
2012-05-14 12:00:00,151.99,152.0,151.84,151.85,51700.0,151.99,152.0,151.84,151.85,51700.0
2012-05-14 12:05:00,151.86,151.92,151.85,151.85,45100.0,151.86,151.92,151.85,151.85,45100.0
2012-05-14 12:10:00,151.85,151.9,151.76,151.77,46900.0,151.85,151.9,151.76,151.77,46900.0
2012-05-14 12:15:00,151.77,151.82,151.75,151.78,28500.0,151.77,151.82,151.75,151.78,28500.0
2012-05-14 12:20:00,151.79,151.79,151.68,151.75,31800.0,151.79,151.79,151.68,151.75,31800.0
2012-05-14 12:25:00,151.75,151.78,151.68,151.74,47300.0,151.75,151.78,151.68,151.74,47300.0
2012-05-14 12:30:00,151.72,151.72,151.38,151.41,235600.0,151.72,151.72,151.38,151.41,235600.0
2012-05-14 12:35:00,151.42,151.47,151.24,151.28,89700.0,151.42,151.47,151.24,151.28,89700.0
2012-05-14 12:40:00,151.27,151.42,151.24,151.4,111700.0,151.27,151.42,151.24,151.4,111700.0
2012-05-14 12:45:00,151.4,151.49,151.4,151.46,112600.0,151.4,151.49,151.4,151.46,112600.0
2012-05-14 12:50:00,151.45,151.61,151.44,151.61,67600.0,151.45,151.61,151.44,151.61,67600.0
2012-05-14 12:55:00,151.61,151.63,151.55,151.58,45600.0,151.61,151.63,151.55,151.58,45600.0
2012-05-14 13:00:00,151.58,151.62,151.53,151.61,81500.0,151.58,151.62,151.53,151.61,81500.0
2012-05-14 13:05:00,151.6,151.72,151.6,151.7,65200.0,151.6,151.72,151.6,151.7,65200.0
2012-05-14 13:10:00,151.69,151.71,151.39,151.51,208800.0,151.69,151.71,151.39,151.51,208800.0
2012-05-14 13:15:00,151.52,151.56,151.43,151.49,86700.0,151.52,151.56,151.43,151.49,86700.0
2012-05-14 13:20:00,151.46,151.68,151.46,151.66,50500.0,151.46,151.68,151.46,151.66,50500.0
2012-05-14 13:25:00,151.69,151.73,151.56,151.59,78100.0,151.69,151.73,151.56,151.59,78100.0
2012-05-14 13:30:00,151.61,151.71,151.59,151.62,51400.0,151.61,151.71,151.59,151.62,51400.0
2012-05-14 13:35:00,151.62,151.85,151.62,151.83,79200.0,151.62,151.85,151.62,151.83,79200.0
2012-05-14 13:40:00,151.82,151.87,151.82,151.84,75000.0,151.82,151.87,151.82,151.84,75000.0
2012-05-14 13:45:00,151.82,151.83,151.74,151.78,40000.0,151.82,151.83,151.74,151.78,40000.0
2012-05-14 13:50:00,151.77,151.94,151.77,151.85,59400.0,151.77,151.94,151.77,151.85,59400.0
2012-05-14 13:55:00,151.85,151.89,151.78,151.81,80600.0,151.85,151.89,151.78,151.81,80600.0
2012-05-14 14:00:00,151.81,151.95,151.81,151.86,93200.0,151.81,151.95,151.81,151.86,93200.0
2012-05-14 14:05:00,151.87,151.91,151.81,151.86,29000.0,151.87,151.91,151.81,151.86,29000.0
2012-05-14 14:10:00,151.87,151.89,151.76,151.77,67100.0,151.87,151.89,151.76,151.77,67100.0
2012-05-14 14:15:00,151.77,151.81,151.74,151.74,86300.0,151.77,151.81,151.74,151.74,86300.0
2012-05-14 14:20:00,151.75,151.78,151.7,151.74,35800.0,151.75,151.78,151.7,151.74,35800.0
2012-05-14 14:25:00,151.73,151.76,151.67,151.72,111100.0,151.73,151.76,151.67,151.72,111100.0
2012-05-14 14:30:00,151.71,151.73,151.65,151.7,82000.0,151.71,151.73,151.65,151.7,82000.0
2012-05-14 14:35:00,151.7,151.7,151.62,151.67,47300.0,151.7,151.7,151.62,151.67,47300.0
2012-05-14 14:40:00,151.67,151.73,151.65,151.7,35500.0,151.67,151.73,151.65,151.7,35500.0
2012-05-14 14:45:00,151.7,151.7,151.56,151.59,131000.0,151.7,151.7,151.56,151.59,131000.0
2012-05-14 14:50:00,151.59,151.68,151.58,151.63,95700.0,151.59,151.68,151.58,151.63,95700.0
2012-05-14 14:55:00,151.64,151.68,151.53,151.54,74900.0,151.64,151.68,151.53,151.54,74900.0
2012-05-14 15:00:00,151.54,151.59,151.46,151.48,56500.0,151.54,151.59,151.46,151.48,56500.0
2012-05-14 15:05:00,151.48,151.54,151.47,151.5,93300.0,151.48,151.54,151.47,151.5,93300.0
2012-05-14 15:10:00,151.5,151.56,151.5,151.51,192200.0,151.5,151.56,151.5,151.51,192200.0
2012-05-14 15:15:00,151.52,151.56,151.5,151.55,72400.0,151.52,151.56,151.5,151.55,72400.0
2012-05-14 15:20:00,151.54,151.56,151.48,151.55,73200.0,151.54,151.56,151.48,151.55,73200.0
2012-05-14 15:25:00,151.56,151.58,151.43,151.44,105500.0,151.56,151.58,151.43,151.44,105500.0
2012-05-14 15:30:00,151.44,151.52,151.44,151.5,87100.0,151.44,151.52,151.44,151.5,87100.0
2012-05-14 15:35:00,151.51,151.54,151.46,151.46,100000.0,151.51,151.54,151.46,151.46,100000.0
2012-05-14 15:40:00,151.47,151.52,151.44,151.46,75800.0,151.47,151.52,151.44,151.46,75800.0
2012-05-14 15:45:00,151.46,151.49,151.4,151.47,152500.0,151.46,151.49,151.4,151.47,152500.0
2012-05-14 15:50:00,151.48,151.49,151.35,151.35,237300.0,151.48,151.49,151.35,151.35,237300.0
2012-05-14 15:55:00,151.35,151.36,151.27,151.33,633000.0,151.35,151.36,151.27,151.33,633000.0
2012-05-15 09:30:00,151.16,151.32,151.12,151.22,456800.0,151.16,151.32,151.12,151.22,456800.0
2012-05-15 09:35:00,151.24,151.26,150.84,150.9,422900.0,151.24,151.26,150.84,150.9,422900.0
2012-05-15 09:40:00,150.9,150.93,150.79,150.82,198400.0,150.9,150.93,150.79,150.82,198400.0
2012-05-15 09:45:00,150.81,150.81,150.48,150.67,327600.0,150.81,150.81,150.48,150.67,327600.0
2012-05-15 09:50:00,150.67,150.93,150.67,150.88,202100.0,150.67,150.93,150.67,150.88,202100.0
2012-05-15 09:55:00,150.86,151.0,150.81,150.86,171400.0,150.86,151.0,150.81,150.86,171400.0
2012-05-15 10:00:00,150.89,151.1,150.88,151.02,177500.0,150.89,151.1,150.88,151.02,177500.0
2012-05-15 10:05:00,151.05,151.23,150.93,151.17,150800.0,151.05,151.23,150.93,151.17,150800.0
2012-05-15 10:10:00,151.18,151.21,151.07,151.09,52900.0,151.18,151.21,151.07,151.09,52900.0
2012-05-15 10:15:00,151.09,151.12,151.01,151.09,91300.0,151.09,151.12,151.01,151.09,91300.0
2012-05-15 10:20:00,151.1,151.32,151.1,151.22,234700.0,151.1,151.32,151.1,151.22,234700.0
2012-05-15 10:25:00,151.21,151.24,151.05,151.15,104900.0,151.21,151.24,151.05,151.15,104900.0
2012-05-15 10:30:00,151.14,151.17,151.03,151.13,114100.0,151.14,151.17,151.03,151.13,114100.0
2012-05-15 10:35:00,151.14,151.3,151.12,151.2,122800.0,151.14,151.3,151.12,151.2,122800.0
2012-05-15 10:40:00,151.21,151.29,151.12,151.22,87700.0,151.21,151.29,151.12,151.22,87700.0
2012-05-15 10:45:00,151.21,151.24,151.04,151.12,62500.0,151.21,151.24,151.04,151.12,62500.0
2012-05-15 10:50:00,151.1,151.14,150.9,151.0,92800.0,151.1,151.14,150.9,151.0,92800.0
2012-05-15 10:55:00,151.0,151.0,150.84,150.94,83000.0,151.0,151.0,150.84,150.94,83000.0
2012-05-15 11:00:00,150.93,150.93,150.65,150.7,97600.0,150.93,150.93,150.65,150.7,97600.0
2012-05-15 11:05:00,150.7,150.89,150.69,150.86,97600.0,150.7,150.89,150.69,150.86,97600.0
2012-05-15 11:10:00,150.86,150.88,150.63,150.7,82200.0,150.86,150.88,150.63,150.7,82200.0
2012-05-15 11:15:00,150.7,150.96,150.67,150.89,128800.0,150.7,150.96,150.67,150.89,128800.0
2012-05-15 11:20:00,150.89,150.96,150.84,150.93,199300.0,150.89,150.96,150.84,150.93,199300.0
2012-05-15 11:25:00,150.93,150.93,150.81,150.87,204300.0,150.93,150.93,150.81,150.87,204300.0
2012-05-15 11:30:00,150.86,150.99,150.82,150.93,122400.0,150.86,150.99,150.82,150.93,122400.0
2012-05-15 11:35:00,150.92,151.2,150.92,151.18,203200.0,150.92,151.2,150.92,151.18,203200.0
2012-05-15 11:40:00,151.16,151.22,151.11,151.15,47200.0,151.16,151.22,151.11,151.15,47200.0
2012-05-15 11:45:00,151.13,151.29,151.12,151.27,63500.0,151.13,151.29,151.12,151.27,63500.0
2012-05-15 11:50:00,151.26,151.29,151.18,151.25,53300.0,151.26,151.29,151.18,151.25,53300.0
2012-05-15 11:55:00,151.25,151.35,151.14,151.21,98800.0,151.25,151.35,151.14,151.21,98800.0
2012-05-15 12:00:00,151.21,151.23,151.12,151.16,26600.0,151.21,151.23,151.12,151.16,26600.0
2012-05-15 12:05:00,151.17,151.35,151.14,151.3,79500.0,151.17,151.35,151.14,151.3,79500.0
2012-05-15 12:10:00,151.3,151.35,151.21,151.27,55900.0,151.3,151.35,151.21,151.27,55900.0
2012-05-15 12:15:00,151.24,151.24,151.13,151.18,44400.0,151.24,151.24,151.13,151.18,44400.0
2012-05-15 12:20:00,151.2,151.2,151.13,151.17,69500.0,151.2,151.2,151.13,151.17,69500.0
2012-05-15 12:25:00,151.16,151.3,151.16,151.23,36100.0,151.16,151.3,151.16,151.23,36100.0
2012-05-15 12:30:00,151.23,151.25,151.14,151.18,40100.0,151.23,151.25,151.14,151.18,40100.0
2012-05-15 12:35:00,151.19,151.43,151.15,151.37,197500.0,151.19,151.43,151.15,151.37,197500.0
2012-05-15 12:40:00,151.37,151.44,151.32,151.32,98700.0,151.37,151.44,151.32,151.32,98700.0
2012-05-15 12:45:00,151.32,151.35,151.29,151.31,108100.0,151.32,151.35,151.29,151.31,108100.0
2012-05-15 12:50:00,151.32,151.36,151.25,151.26,57700.0,151.32,151.36,151.25,151.26,57700.0
2012-05-15 12:55:00,151.26,151.35,151.24,151.33,82700.0,151.26,151.35,151.24,151.33,82700.0
2012-05-15 13:00:00,151.32,151.38,151.29,151.3,130800.0,151.32,151.38,151.29,151.3,130800.0
2012-05-15 13:05:00,151.31,151.35,151.26,151.26,159500.0,151.31,151.35,151.26,151.26,159500.0
2012-05-15 13:10:00,151.26,151.34,151.26,151.27,62000.0,151.26,151.34,151.26,151.27,62000.0
2012-05-15 13:15:00,151.27,151.27,151.1,151.11,107800.0,151.27,151.27,151.1,151.11,107800.0
2012-05-15 13:20:00,151.11,151.29,151.11,151.24,45200.0,151.11,151.29,151.11,151.24,45200.0
2012-05-15 13:25:00,151.24,151.26,151.09,151.24,73600.0,151.24,151.26,151.09,151.24,73600.0
2012-05-15 13:30:00,151.23,151.24,151.13,151.15,59800.0,151.23,151.24,151.13,151.15,59800.0
2012-05-15 13:35:00,151.15,151.16,151.04,151.04,76300.0,151.15,151.16,151.04,151.04,76300.0
2012-05-15 13:40:00,151.04,151.13,151.03,151.07,76000.0,151.04,151.13,151.03,151.07,76000.0
2012-05-15 13:45:00,151.07,151.09,151.0,151.03,72200.0,151.07,151.09,151.0,151.03,72200.0
2012-05-15 13:50:00,151.05,151.06,150.9,150.92,88200.0,151.05,151.06,150.9,150.92,88200.0
2012-05-15 13:55:00,150.9,150.9,150.73,150.87,291200.0,150.9,150.9,150.73,150.87,291200.0
2012-05-15 14:00:00,150.89,151.0,150.88,150.97,83100.0,150.89,151.0,150.88,150.97,83100.0
2012-05-15 14:05:00,150.93,150.95,150.84,150.95,55500.0,150.93,150.95,150.84,150.95,55500.0
2012-05-15 14:10:00,150.95,150.96,150.78,150.84,71100.0,150.95,150.96,150.78,150.84,71100.0
2012-05-15 14:15:00,150.84,150.87,150.77,150.81,97400.0,150.84,150.87,150.77,150.81,97400.0
2012-05-15 14:20:00,150.81,150.87,150.79,150.82,40600.0,150.81,150.87,150.79,150.82,40600.0
2012-05-15 14:25:00,150.84,150.9,150.8,150.9,81200.0,150.84,150.9,150.8,150.9,81200.0
2012-05-15 14:30:00,150.9,150.92,150.85,150.9,74600.0,150.9,150.92,150.85,150.9,74600.0
2012-05-15 14:35:00,150.91,150.96,150.85,150.88,96200.0,150.91,150.96,150.85,150.88,96200.0
2012-05-15 14:40:00,150.87,150.9,150.79,150.86,85700.0,150.87,150.9,150.79,150.86,85700.0
2012-05-15 14:45:00,150.87,150.9,150.73,150.75,130900.0,150.87,150.9,150.73,150.75,130900.0
2012-05-15 14:50:00,150.75,150.78,150.66,150.66,78800.0,150.75,150.78,150.66,150.66,78800.0
2012-05-15 14:55:00,150.66,150.74,150.65,150.69,111600.0,150.66,150.74,150.65,150.69,111600.0
2012-05-15 15:00:00,150.69,150.71,150.58,150.58,174700.0,150.69,150.71,150.58,150.58,174700.0
2012-05-15 15:05:00,150.58,150.64,150.55,150.6,199200.0,150.58,150.64,150.55,150.6,199200.0
2012-05-15 15:10:00,150.6,150.63,150.25,150.28,326000.0,150.6,150.63,150.25,150.28,326000.0
2012-05-15 15:15:00,150.28,150.31,149.96,150.05,852800.0,150.28,150.31,149.96,150.05,852800.0
2012-05-15 15:20:00,150.07,150.25,150.04,150.14,211400.0,150.07,150.25,150.04,150.14,211400.0
2012-05-15 15:25:00,150.15,150.16,149.83,149.87,282400.0,150.15,150.16,149.83,149.87,282400.0
2012-05-15 15:30:00,149.86,149.95,149.81,149.87,365700.0,149.86,149.95,149.81,149.87,365700.0
2012-05-15 15:35:00,149.87,150.04,149.86,149.93,235400.0,149.87,150.04,149.86,149.93,235400.0
2012-05-15 15:40:00,149.93,149.97,149.79,149.81,184500.0,149.93,149.97,149.79,149.81,184500.0
2012-05-15 15:45:00,149.81,149.92,149.77,149.77,286200.0,149.81,149.92,149.77,149.77,286200.0
2012-05-15 15:50:00,149.77,149.8,149.63,149.65,307400.0,149.77,149.8,149.63,149.65,307400.0
2012-05-15 15:55:00,149.65,149.87,149.63,149.73,514700.0,149.65,149.87,149.63,149.73,514700.0
2012-05-16 09:30:00,149.49,149.7,149.45,149.63,534500.0,149.49,149.7,149.45,149.63,534500.0
2012-05-16 09:35:00,149.63,149.63,149.42,149.47,207000.0,149.63,149.63,149.42,149.47,207000.0
2012-05-16 09:40:00,149.47,149.61,149.38,149.59,157300.0,149.47,149.61,149.38,149.59,157300.0
2012-05-16 09:45:00,149.59,149.97,149.53,149.93,317800.0,149.59,149.97,149.53,149.93,317800.0
2012-05-16 09:50:00,149.93,150.3,149.89,150.11,489400.0,149.93,150.3,149.89,150.11,489400.0
2012-05-16 09:55:00,150.17,150.39,150.14,150.33,195700.0,150.17,150.39,150.14,150.33,195700.0
2012-05-16 10:00:00,150.33,150.51,150.27,150.29,323200.0,150.33,150.51,150.27,150.29,323200.0
2012-05-16 10:05:00,150.28,150.52,150.21,150.35,164200.0,150.28,150.52,150.21,150.35,164200.0
2012-05-16 10:10:00,150.34,150.34,150.19,150.29,180500.0,150.34,150.34,150.19,150.29,180500.0
2012-05-16 10:15:00,150.3,150.39,150.25,150.34,110300.0,150.3,150.39,150.25,150.34,110300.0
2012-05-16 10:20:00,150.34,150.7,150.34,150.65,326700.0,150.34,150.7,150.34,150.65,326700.0
2012-05-16 10:25:00,150.67,150.69,150.38,150.42,269400.0,150.67,150.69,150.38,150.42,269400.0
2012-05-16 10:30:00,150.47,150.56,150.35,150.48,99000.0,150.47,150.56,150.35,150.48,99000.0
2012-05-16 10:35:00,150.47,150.58,150.37,150.43,91400.0,150.47,150.58,150.37,150.43,91400.0
2012-05-16 10:40:00,150.44,150.55,150.39,150.52,68200.0,150.44,150.55,150.39,150.52,68200.0
2012-05-16 10:45:00,150.51,150.61,150.37,150.41,80400.0,150.51,150.61,150.37,150.41,80400.0
2012-05-16 10:50:00,150.4,150.41,150.06,150.12,214700.0,150.4,150.41,150.06,150.12,214700.0
2012-05-16 10:55:00,150.12,150.17,150.06,150.15,120700.0,150.12,150.17,150.06,150.15,120700.0
2012-05-16 11:00:00,150.16,150.22,149.69,149.75,259400.0,150.16,150.22,149.69,149.75,259400.0
2012-05-16 11:05:00,149.77,149.79,148.98,149.42,796400.0,149.77,149.79,148.98,149.42,796400.0
2012-05-16 11:10:00,149.43,149.81,149.39,149.64,295800.0,149.43,149.81,149.39,149.64,295800.0
2012-05-16 11:15:00,149.66,149.9,149.61,149.81,201200.0,149.66,149.9,149.61,149.81,201200.0
2012-05-16 11:20:00,149.81,149.86,149.73,149.82,139600.0,149.81,149.86,149.73,149.82,139600.0
2012-05-16 11:25:00,149.84,149.88,149.57,149.59,121200.0,149.84,149.88,149.57,149.59,121200.0
2012-05-16 11:30:00,149.59,149.76,149.59,149.59,57600.0,149.59,149.76,149.59,149.59,57600.0
2012-05-16 11:35:00,149.57,149.83,149.54,149.8,78900.0,149.57,149.83,149.54,149.8,78900.0
2012-05-16 11:40:00,149.78,149.81,149.67,149.75,139500.0,149.78,149.81,149.67,149.75,139500.0
2012-05-16 11:45:00,149.76,149.86,149.67,149.82,115100.0,149.76,149.86,149.67,149.82,115100.0
2012-05-16 11:50:00,149.81,150.27,149.81,150.21,293500.0,149.81,150.27,149.81,150.21,293500.0
2012-05-16 11:55:00,150.19,150.38,150.13,150.31,87900.0,150.19,150.38,150.13,150.31,87900.0
2012-05-16 12:00:00,150.32,150.36,150.15,150.18,105100.0,150.32,150.36,150.15,150.18,105100.0
2012-05-16 12:05:00,150.18,150.19,149.96,150.11,131100.0,150.18,150.19,149.96,150.11,131100.0
2012-05-16 12:10:00,150.11,150.17,150.0,150.09,76100.0,150.11,150.17,150.0,150.09,76100.0
2012-05-16 12:15:00,150.08,150.25,150.01,150.06,168700.0,150.08,150.25,150.01,150.06,168700.0
2012-05-16 12:20:00,150.05,150.1,149.95,150.05,86900.0,150.05,150.1,149.95,150.05,86900.0
2012-05-16 12:25:00,150.04,150.04,149.9,150.0,72700.0,150.04,150.04,149.9,150.0,72700.0
2012-05-16 12:30:00,150.01,150.22,150.0,150.14,85500.0,150.01,150.22,150.0,150.14,85500.0
2012-05-16 12:35:00,150.13,150.15,149.87,149.92,76300.0,150.13,150.15,149.87,149.92,76300.0
2012-05-16 12:40:00,149.94,149.95,149.73,149.79,123600.0,149.94,149.95,149.73,149.79,123600.0
2012-05-16 12:45:00,149.79,149.98,149.75,149.86,116800.0,149.79,149.98,149.75,149.86,116800.0
2012-05-16 12:50:00,149.92,149.95,149.8,149.86,43300.0,149.92,149.95,149.8,149.86,43300.0
2012-05-16 12:55:00,149.9,149.9,149.68,149.72,83300.0,149.9,149.9,149.68,149.72,83300.0
2012-05-16 13:00:00,149.73,149.76,149.51,149.51,71300.0,149.73,149.76,149.51,149.51,71300.0
2012-05-16 13:05:00,149.53,149.57,149.31,149.33,160000.0,149.53,149.57,149.31,149.33,160000.0
2012-05-16 13:10:00,149.33,149.35,149.16,149.19,105900.0,149.33,149.35,149.16,149.19,105900.0
2012-05-16 13:15:00,149.18,149.36,149.08,149.3,170000.0,149.18,149.36,149.08,149.3,170000.0
2012-05-16 13:20:00,149.29,149.38,149.14,149.17,114800.0,149.29,149.38,149.14,149.17,114800.0
2012-05-16 13:25:00,149.17,149.25,149.07,149.2,134000.0,149.17,149.25,149.07,149.2,134000.0
2012-05-16 13:30:00,149.17,149.26,148.65,148.74,213800.0,149.17,149.26,148.65,148.74,213800.0
2012-05-16 13:35:00,148.74,149.0,148.63,148.9,304600.0,148.74,149.0,148.63,148.9,304600.0
2012-05-16 13:40:00,148.93,148.95,148.63,148.68,150500.0,148.93,148.95,148.63,148.68,150500.0
2012-05-16 13:45:00,148.68,148.83,148.61,148.81,398800.0,148.68,148.83,148.61,148.81,398800.0
2012-05-16 13:50:00,148.79,148.81,148.6,148.74,281000.0,148.79,148.81,148.6,148.74,281000.0
2012-05-16 13:55:00,148.74,149.1,148.71,149.07,164200.0,148.74,149.1,148.71,149.07,164200.0
2012-05-16 14:00:00,149.08,150.02,149.07,149.4,1076500.0,149.08,150.02,149.07,149.4,1076500.0
2012-05-16 14:05:00,149.4,149.92,149.33,149.63,601200.0,149.4,149.92,149.33,149.63,601200.0
2012-05-16 14:10:00,149.65,149.68,149.06,149.07,320700.0,149.65,149.68,149.06,149.07,320700.0
2012-05-16 14:15:00,149.09,149.13,148.64,149.1,341500.0,149.09,149.13,148.64,149.1,341500.0
2012-05-16 14:20:00,149.09,149.16,148.94,148.94,175500.0,149.09,149.16,148.94,148.94,175500.0
2012-05-16 14:25:00,148.93,149.0,148.79,148.98,181200.0,148.93,149.0,148.79,148.98,181200.0
2012-05-16 14:30:00,148.99,149.19,148.94,148.94,136100.0,148.99,149.19,148.94,148.94,136100.0
2012-05-16 14:35:00,148.95,149.08,148.82,148.97,86300.0,148.95,149.08,148.82,148.97,86300.0
2012-05-16 14:40:00,148.96,149.2,148.8,149.15,146600.0,148.96,149.2,148.8,149.15,146600.0
2012-05-16 14:45:00,149.12,149.53,149.07,149.52,126100.0,149.12,149.53,149.07,149.52,126100.0
2012-05-16 14:50:00,149.5,149.7,149.49,149.66,196500.0,149.5,149.7,149.49,149.66,196500.0
2012-05-16 14:55:00,149.65,149.65,149.4,149.47,150900.0,149.65,149.65,149.4,149.47,150900.0
2012-05-16 15:00:00,149.46,149.53,149.28,149.33,71600.0,149.46,149.53,149.28,149.33,71600.0
2012-05-16 15:05:00,149.32,149.44,149.31,149.34,52700.0,149.32,149.44,149.31,149.34,52700.0
2012-05-16 15:10:00,149.34,149.4,149.29,149.32,67800.0,149.34,149.4,149.29,149.32,67800.0
2012-05-16 15:15:00,149.32,149.59,149.26,149.51,99200.0,149.32,149.59,149.26,149.51,99200.0
2012-05-16 15:20:00,149.52,149.64,149.45,149.57,132600.0,149.52,149.64,149.45,149.57,132600.0
2012-05-16 15:25:00,149.55,149.58,149.42,149.46,117700.0,149.55,149.58,149.42,149.46,117700.0
2012-05-16 15:30:00,149.46,149.57,149.45,149.57,168400.0,149.46,149.57,149.45,149.57,168400.0
2012-05-16 15:35:00,149.57,149.61,149.51,149.52,161600.0,149.57,149.61,149.51,149.52,161600.0
2012-05-16 15:40:00,149.52,149.6,149.48,149.49,81100.0,149.52,149.6,149.48,149.49,81100.0
2012-05-16 15:45:00,149.49,149.51,149.0,149.31,179400.0,149.49,149.51,149.0,149.31,179400.0
2012-05-16 15:50:00,149.3,149.49,149.27,149.46,221700.0,149.3,149.49,149.27,149.46,221700.0
2012-05-16 15:55:00,149.46,149.55,149.41,149.41,292500.0,149.46,149.55,149.41,149.41,292500.0
2012-05-17 09:30:00,150.84,151.1,150.8,150.94,559400.0,150.84,151.1,150.8,150.94,559400.0
2012-05-17 09:35:00,150.94,150.96,150.64,150.68,164500.0,150.94,150.96,150.64,150.68,164500.0
2012-05-17 09:40:00,150.64,150.87,150.58,150.58,260100.0,150.64,150.87,150.58,150.58,260100.0
2012-05-17 09:45:00,150.56,150.66,150.38,150.53,224400.0,150.56,150.66,150.38,150.53,224400.0
2012-05-17 09:50:00,150.5,150.6,150.39,150.56,104000.0,150.5,150.6,150.39,150.56,104000.0
2012-05-17 09:55:00,150.56,150.87,150.54,150.82,170200.0,150.56,150.87,150.54,150.82,170200.0
2012-05-17 10:00:00,150.86,151.49,150.78,151.35,518400.0,150.86,151.49,150.78,151.35,518400.0
2012-05-17 10:05:00,151.37,152.26,151.3,152.26,971100.0,151.37,152.26,151.3,152.26,971100.0
2012-05-17 10:10:00,152.26,152.37,152.03,152.16,485800.0,152.26,152.37,152.03,152.16,485800.0
2012-05-17 10:15:00,152.15,152.86,152.14,152.66,642600.0,152.15,152.86,152.14,152.66,642600.0
2012-05-17 10:20:00,152.66,152.74,152.3,152.55,945100.0,152.66,152.74,152.3,152.55,945100.0
2012-05-17 10:25:00,152.55,152.64,152.33,152.5,278200.0,152.55,152.64,152.33,152.5,278200.0
2012-05-17 10:30:00,152.47,152.54,152.17,152.24,351700.0,152.47,152.54,152.17,152.24,351700.0
2012-05-17 10:35:00,152.24,152.62,152.2,152.56,426800.0,152.24,152.62,152.2,152.56,426800.0
2012-05-17 10:40:00,152.56,152.93,152.51,152.85,651400.0,152.56,152.93,152.51,152.85,651400.0
2012-05-17 10:45:00,152.85,152.88,152.51,152.62,244300.0,152.85,152.88,152.51,152.62,244300.0
2012-05-17 10:50:00,152.63,152.71,152.52,152.62,236700.0,152.63,152.71,152.52,152.62,236700.0
2012-05-17 10:55:00,152.63,152.67,152.51,152.61,112700.0,152.63,152.67,152.51,152.61,112700.0
2012-05-17 11:00:00,152.61,152.72,152.52,152.67,134400.0,152.61,152.72,152.52,152.67,134400.0
2012-05-17 11:05:00,152.66,153.08,152.63,152.94,284700.0,152.66,153.08,152.63,152.94,284700.0
2012-05-17 11:10:00,152.94,152.99,152.73,152.89,156000.0,152.94,152.99,152.73,152.89,156000.0
2012-05-17 11:15:00,152.88,153.06,152.77,152.96,165300.0,152.88,153.06,152.77,152.96,165300.0
2012-05-17 11:20:00,152.95,153.01,152.8,152.96,214800.0,152.95,153.01,152.8,152.96,214800.0
2012-05-17 11:25:00,152.95,153.05,152.88,152.99,148300.0,152.95,153.05,152.88,152.99,148300.0
2012-05-17 11:30:00,152.99,153.08,152.92,152.97,177200.0,152.99,153.08,152.92,152.97,177200.0
2012-05-17 11:35:00,152.96,153.12,152.81,153.08,191600.0,152.96,153.12,152.81,153.08,191600.0
2012-05-17 11:40:00,153.07,153.28,153.05,153.24,191700.0,153.07,153.28,153.05,153.24,191700.0
2012-05-17 11:45:00,153.24,153.39,153.17,153.22,194900.0,153.24,153.39,153.17,153.22,194900.0
2012-05-17 11:50:00,153.23,153.4,153.23,153.38,131600.0,153.23,153.4,153.23,153.38,131600.0
2012-05-17 11:55:00,153.38,153.38,153.27,153.31,136700.0,153.38,153.38,153.27,153.31,136700.0
2012-05-17 12:00:00,153.31,153.31,153.1,153.12,126600.0,153.31,153.31,153.1,153.12,126600.0
2012-05-17 12:05:00,153.12,153.24,153.06,153.09,175800.0,153.12,153.24,153.06,153.09,175800.0
2012-05-17 12:10:00,153.09,153.11,152.85,152.94,170100.0,153.09,153.11,152.85,152.94,170100.0
2012-05-17 12:15:00,152.93,153.04,152.87,152.91,155200.0,152.93,153.04,152.87,152.91,155200.0
2012-05-17 12:20:00,152.92,153.07,152.91,153.06,94600.0,152.92,153.07,152.91,153.06,94600.0
2012-05-17 12:25:00,153.06,153.14,153.0,153.03,136300.0,153.06,153.14,153.0,153.03,136300.0
2012-05-17 12:30:00,153.03,153.06,152.83,152.92,205300.0,153.03,153.06,152.83,152.92,205300.0
2012-05-17 12:35:00,152.91,153.03,152.9,152.96,229000.0,152.91,153.03,152.9,152.96,229000.0
2012-05-17 12:40:00,152.96,153.12,152.95,153.03,119300.0,152.96,153.12,152.95,153.03,119300.0
2012-05-17 12:45:00,153.03,153.13,153.01,153.13,96100.0,153.03,153.13,153.01,153.13,96100.0
2012-05-17 12:50:00,153.12,153.13,152.99,153.06,129800.0,153.12,153.13,152.99,153.06,129800.0
2012-05-17 12:55:00,153.06,153.18,153.01,153.03,88700.0,153.06,153.18,153.01,153.03,88700.0
2012-05-17 13:00:00,153.04,153.16,153.02,153.15,137200.0,153.04,153.16,153.02,153.15,137200.0
2012-05-17 13:05:00,153.17,153.24,153.13,153.22,85400.0,153.17,153.24,153.13,153.22,85400.0
2012-05-17 13:10:00,153.22,153.3,152.99,152.99,71700.0,153.22,153.3,152.99,152.99,71700.0
2012-05-17 13:15:00,152.99,153.01,152.89,152.95,109600.0,152.99,153.01,152.89,152.95,109600.0
2012-05-17 13:20:00,152.95,152.99,152.89,152.95,75000.0,152.95,152.99,152.89,152.95,75000.0
2012-05-17 13:25:00,152.94,153.01,152.91,152.94,116600.0,152.94,153.01,152.91,152.94,116600.0
2012-05-17 13:30:00,152.91,152.91,152.7,152.72,105600.0,152.91,152.91,152.7,152.72,105600.0
2012-05-17 13:35:00,152.72,152.89,152.63,152.84,111400.0,152.72,152.89,152.63,152.84,111400.0
2012-05-17 13:40:00,152.84,152.89,152.75,152.85,149600.0,152.84,152.89,152.75,152.85,149600.0
2012-05-17 13:45:00,152.85,152.89,152.82,152.85,205600.0,152.85,152.89,152.82,152.85,205600.0
2012-05-17 13:50:00,152.84,152.86,152.79,152.86,81700.0,152.84,152.86,152.79,152.86,81700.0
2012-05-17 13:55:00,152.86,152.9,152.77,152.81,64700.0,152.86,152.9,152.77,152.81,64700.0
2012-05-17 14:00:00,152.8,152.81,152.7,152.74,65200.0,152.8,152.81,152.7,152.74,65200.0
2012-05-17 14:05:00,152.75,152.81,152.7,152.73,70300.0,152.75,152.81,152.7,152.73,70300.0
2012-05-17 14:10:00,152.73,152.94,152.7,152.79,89300.0,152.73,152.94,152.7,152.79,89300.0
2012-05-17 14:15:00,152.81,152.94,152.8,152.91,114900.0,152.81,152.94,152.8,152.91,114900.0
2012-05-17 14:20:00,152.91,152.98,152.86,152.89,59200.0,152.91,152.98,152.86,152.89,59200.0
2012-05-17 14:25:00,152.88,152.93,152.86,152.9,42800.0,152.88,152.93,152.86,152.9,42800.0
2012-05-17 14:30:00,152.9,152.94,152.85,152.88,57300.0,152.9,152.94,152.85,152.88,57300.0
2012-05-17 14:35:00,152.88,152.97,152.85,152.94,62300.0,152.88,152.97,152.85,152.94,62300.0
2012-05-17 14:40:00,152.92,152.96,152.89,152.91,39100.0,152.92,152.96,152.89,152.91,39100.0
2012-05-17 14:45:00,152.91,152.91,152.76,152.8,123200.0,152.91,152.91,152.76,152.8,123200.0
2012-05-17 14:50:00,152.78,152.8,152.74,152.76,123800.0,152.78,152.8,152.74,152.76,123800.0
2012-05-17 14:55:00,152.76,152.86,152.76,152.83,94400.0,152.76,152.86,152.76,152.83,94400.0
2012-05-17 15:00:00,152.82,152.83,152.79,152.82,85400.0,152.82,152.83,152.79,152.82,85400.0
2012-05-17 15:05:00,152.82,152.84,152.75,152.79,86900.0,152.82,152.84,152.75,152.79,86900.0
2012-05-17 15:10:00,152.78,152.84,152.76,152.82,191000.0,152.78,152.84,152.76,152.82,191000.0
2012-05-17 15:15:00,152.82,152.84,152.79,152.81,105600.0,152.82,152.84,152.79,152.81,105600.0
2012-05-17 15:20:00,152.82,152.87,152.76,152.78,85400.0,152.82,152.87,152.76,152.78,85400.0
2012-05-17 15:25:00,152.78,152.81,152.75,152.8,55800.0,152.78,152.81,152.75,152.8,55800.0
2012-05-17 15:30:00,152.79,152.8,152.7,152.8,164900.0,152.79,152.8,152.7,152.8,164900.0
2012-05-17 15:35:00,152.81,152.86,152.75,152.79,265600.0,152.81,152.86,152.75,152.79,265600.0
2012-05-17 15:40:00,152.79,152.81,152.73,152.74,111900.0,152.79,152.81,152.73,152.74,111900.0
2012-05-17 15:45:00,152.75,152.89,152.75,152.86,116400.0,152.75,152.89,152.75,152.86,116400.0
2012-05-17 15:50:00,152.85,152.97,152.81,152.89,412900.0,152.85,152.97,152.81,152.89,412900.0
2012-05-17 15:55:00,152.89,152.91,152.82,152.87,475500.0,152.89,152.91,152.82,152.87,475500.0
2012-05-18 09:30:00,154.46,154.64,154.34,154.46,570900.0,154.46,154.64,154.34,154.46,570900.0
2012-05-18 09:35:00,154.45,154.53,154.29,154.29,305800.0,154.45,154.53,154.29,154.29,305800.0
2012-05-18 09:40:00,154.33,154.38,154.22,154.34,164000.0,154.33,154.38,154.22,154.34,164000.0
2012-05-18 09:45:00,154.34,154.65,154.23,154.3,169000.0,154.34,154.65,154.23,154.3,169000.0
2012-05-18 09:50:00,154.31,154.45,154.19,154.35,154900.0,154.31,154.45,154.19,154.35,154900.0
2012-05-18 09:55:00,154.35,154.65,154.33,154.61,186200.0,154.35,154.65,154.33,154.61,186200.0
2012-05-18 10:00:00,154.58,154.89,154.33,154.75,384900.0,154.58,154.89,154.33,154.75,384900.0
2012-05-18 10:05:00,154.76,154.93,154.7,154.77,281800.0,154.76,154.93,154.7,154.77,281800.0
2012-05-18 10:10:00,154.77,154.86,154.63,154.81,147400.0,154.77,154.86,154.63,154.81,147400.0
2012-05-18 10:15:00,154.81,154.82,154.55,154.65,129800.0,154.81,154.82,154.55,154.65,129800.0
2012-05-18 10:20:00,154.65,154.71,154.6,154.66,83300.0,154.65,154.71,154.6,154.66,83300.0
2012-05-18 10:25:00,154.66,154.8,154.64,154.72,238200.0,154.66,154.8,154.64,154.72,238200.0
2012-05-18 10:30:00,154.7,155.13,154.68,154.95,476300.0,154.7,155.13,154.68,154.95,476300.0
2012-05-18 10:35:00,154.94,155.07,154.91,155.05,218800.0,154.94,155.07,154.91,155.05,218800.0
2012-05-18 10:40:00,155.06,155.12,154.9,154.98,313500.0,155.06,155.12,154.9,154.98,313500.0
2012-05-18 10:45:00,154.97,155.0,154.8,154.83,187300.0,154.97,155.0,154.8,154.83,187300.0
2012-05-18 10:50:00,154.83,154.9,154.71,154.88,156400.0,154.83,154.9,154.71,154.88,156400.0
2012-05-18 10:55:00,154.87,154.88,154.75,154.83,71600.0,154.87,154.88,154.75,154.83,71600.0
2012-05-18 11:00:00,154.85,154.87,154.59,154.59,124800.0,154.85,154.87,154.59,154.59,124800.0
2012-05-18 11:05:00,154.6,154.86,154.57,154.81,134500.0,154.6,154.86,154.57,154.81,134500.0
2012-05-18 11:10:00,154.82,154.94,154.78,154.9,87400.0,154.82,154.94,154.78,154.9,87400.0
2012-05-18 11:15:00,154.91,154.97,154.82,154.95,66700.0,154.91,154.97,154.82,154.95,66700.0
2012-05-18 11:20:00,154.97,154.99,154.85,154.92,72600.0,154.97,154.99,154.85,154.92,72600.0
2012-05-18 11:25:00,154.91,154.95,154.87,154.91,63800.0,154.91,154.95,154.87,154.91,63800.0
2012-05-18 11:30:00,154.9,154.96,154.61,154.8,100900.0,154.9,154.96,154.61,154.8,100900.0
2012-05-18 11:35:00,154.8,154.85,154.58,154.65,120800.0,154.8,154.85,154.58,154.65,120800.0
2012-05-18 11:40:00,154.63,154.69,154.58,154.62,63000.0,154.63,154.69,154.58,154.62,63000.0
2012-05-18 11:45:00,154.62,154.62,154.32,154.36,130600.0,154.62,154.62,154.32,154.36,130600.0
2012-05-18 11:50:00,154.35,154.43,154.23,154.27,135900.0,154.35,154.43,154.23,154.27,135900.0
2012-05-18 11:55:00,154.26,154.47,154.17,154.38,156500.0,154.26,154.47,154.17,154.38,156500.0
2012-05-18 12:00:00,154.38,154.67,154.38,154.57,112000.0,154.38,154.67,154.38,154.57,112000.0
2012-05-18 12:05:00,154.57,154.6,154.36,154.56,67100.0,154.57,154.6,154.36,154.56,67100.0
2012-05-18 12:10:00,154.54,154.6,154.41,154.45,49200.0,154.54,154.6,154.41,154.45,49200.0
2012-05-18 12:15:00,154.47,154.49,154.31,154.49,56200.0,154.47,154.49,154.31,154.49,56200.0
2012-05-18 12:20:00,154.48,154.48,154.32,154.46,70200.0,154.48,154.48,154.32,154.46,70200.0
2012-05-18 12:25:00,154.46,154.57,154.43,154.48,116800.0,154.46,154.57,154.43,154.48,116800.0
2012-05-18 12:30:00,154.47,154.57,154.39,154.41,75200.0,154.47,154.57,154.39,154.41,75200.0
2012-05-18 12:35:00,154.43,154.49,154.37,154.4,44500.0,154.43,154.49,154.37,154.4,44500.0
2012-05-18 12:40:00,154.41,154.42,154.27,154.27,104100.0,154.41,154.42,154.27,154.27,104100.0
2012-05-18 12:45:00,154.26,154.27,154.15,154.27,98100.0,154.26,154.27,154.15,154.27,98100.0
2012-05-18 12:50:00,154.26,154.27,154.02,154.1,226100.0,154.26,154.27,154.02,154.1,226100.0
2012-05-18 12:55:00,154.09,154.16,153.97,154.1,273500.0,154.09,154.16,153.97,154.1,273500.0
2012-05-18 13:00:00,154.06,154.34,154.03,154.34,109000.0,154.06,154.34,154.03,154.34,109000.0
2012-05-18 13:05:00,154.34,154.37,154.19,154.33,107900.0,154.34,154.37,154.19,154.33,107900.0
2012-05-18 13:10:00,154.33,154.51,154.33,154.4,58000.0,154.33,154.51,154.33,154.4,58000.0
2012-05-18 13:15:00,154.38,154.47,154.3,154.33,45800.0,154.38,154.47,154.3,154.33,45800.0
2012-05-18 13:20:00,154.33,154.38,154.31,154.33,24800.0,154.33,154.38,154.31,154.33,24800.0
2012-05-18 13:25:00,154.32,154.6,154.3,154.59,53400.0,154.32,154.6,154.3,154.59,53400.0
2012-05-18 13:30:00,154.58,154.58,154.47,154.48,56500.0,154.58,154.58,154.47,154.48,56500.0
2012-05-18 13:35:00,154.48,154.52,154.39,154.39,34800.0,154.48,154.52,154.39,154.39,34800.0
2012-05-18 13:40:00,154.39,154.44,154.28,154.3,59100.0,154.39,154.44,154.28,154.3,59100.0
2012-05-18 13:45:00,154.27,154.33,154.17,154.23,143000.0,154.27,154.33,154.17,154.23,143000.0
2012-05-18 13:50:00,154.26,154.29,154.19,154.25,35300.0,154.26,154.29,154.19,154.25,35300.0
2012-05-18 13:55:00,154.26,154.32,154.24,154.25,39700.0,154.26,154.32,154.24,154.25,39700.0
2012-05-18 14:00:00,154.24,154.28,154.21,154.25,23200.0,154.24,154.28,154.21,154.25,23200.0
2012-05-18 14:05:00,154.25,154.31,154.22,154.31,35100.0,154.25,154.31,154.22,154.31,35100.0
2012-05-18 14:10:00,154.32,154.37,154.22,154.35,48300.0,154.32,154.37,154.22,154.35,48300.0
2012-05-18 14:15:00,154.35,154.41,154.32,154.41,62500.0,154.35,154.41,154.32,154.41,62500.0
2012-05-18 14:20:00,154.4,154.46,154.36,154.42,152400.0,154.4,154.46,154.36,154.42,152400.0
2012-05-18 14:25:00,154.42,154.49,154.38,154.42,43700.0,154.42,154.49,154.38,154.42,43700.0
2012-05-18 14:30:00,154.45,154.45,154.33,154.43,72600.0,154.45,154.45,154.33,154.43,72600.0
2012-05-18 14:35:00,154.42,154.42,154.27,154.32,107900.0,154.42,154.42,154.27,154.32,107900.0
2012-05-18 14:40:00,154.33,154.35,154.06,154.06,154100.0,154.33,154.35,154.06,154.06,154100.0
2012-05-18 14:45:00,154.06,154.27,154.06,154.17,70800.0,154.06,154.27,154.06,154.17,70800.0
2012-05-18 14:50:00,154.17,154.4,154.17,154.34,175500.0,154.17,154.4,154.17,154.34,175500.0
2012-05-18 14:55:00,154.34,154.42,154.31,154.41,41800.0,154.34,154.42,154.31,154.41,41800.0
2012-05-18 15:00:00,154.41,154.68,154.35,154.61,122300.0,154.41,154.68,154.35,154.61,122300.0
2012-05-18 15:05:00,154.59,154.69,154.49,154.61,131400.0,154.59,154.69,154.49,154.61,131400.0
2012-05-18 15:10:00,154.61,154.65,154.58,154.65,114900.0,154.61,154.65,154.58,154.65,114900.0
2012-05-18 15:15:00,154.65,154.74,154.59,154.7,156900.0,154.65,154.74,154.59,154.7,156900.0
2012-05-18 15:20:00,154.7,154.77,154.55,154.59,105500.0,154.7,154.77,154.55,154.59,105500.0
2012-05-18 15:25:00,154.59,154.67,154.55,154.61,116800.0,154.59,154.67,154.55,154.61,116800.0
2012-05-18 15:30:00,154.6,154.66,154.53,154.58,93800.0,154.6,154.66,154.53,154.58,93800.0
2012-05-18 15:35:00,154.57,154.6,154.45,154.51,91700.0,154.57,154.6,154.45,154.51,91700.0
2012-05-18 15:40:00,154.51,154.51,154.33,154.38,188900.0,154.51,154.51,154.33,154.38,188900.0
2012-05-18 15:45:00,154.38,154.44,154.33,154.39,156900.0,154.38,154.44,154.33,154.39,156900.0
2012-05-18 15:50:00,154.39,154.41,154.31,154.36,211000.0,154.39,154.41,154.31,154.36,211000.0
2012-05-18 15:55:00,154.36,154.59,154.36,154.55,348400.0,154.36,154.59,154.36,154.55,348400.0
2012-05-21 09:30:00,154.08,154.14,153.95,154.11,247900.0,154.08,154.14,153.95,154.11,247900.0
2012-05-21 09:35:00,154.1,154.2,153.86,154.14,256900.0,154.1,154.2,153.86,154.14,256900.0
2012-05-21 09:40:00,154.15,154.3,154.07,154.24,124800.0,154.15,154.3,154.07,154.24,124800.0
2012-05-21 09:45:00,154.23,154.3,154.06,154.07,132000.0,154.23,154.3,154.06,154.07,132000.0
2012-05-21 09:50:00,154.09,154.21,154.06,154.1,127600.0,154.09,154.21,154.06,154.1,127600.0
2012-05-21 09:55:00,154.11,154.25,153.99,154.21,111400.0,154.11,154.25,153.99,154.21,111400.0
2012-05-21 10:00:00,154.2,154.69,154.12,154.58,272400.0,154.2,154.69,154.12,154.58,272400.0
2012-05-21 10:05:00,154.58,154.81,154.52,154.73,131000.0,154.58,154.81,154.52,154.73,131000.0
2012-05-21 10:10:00,154.74,154.84,154.63,154.68,118700.0,154.74,154.84,154.63,154.68,118700.0
2012-05-21 10:15:00,154.69,154.87,154.66,154.71,117700.0,154.69,154.87,154.66,154.71,117700.0
2012-05-21 10:20:00,154.72,154.77,154.57,154.57,89100.0,154.72,154.77,154.57,154.57,89100.0
2012-05-21 10:25:00,154.6,154.8,154.6,154.78,151100.0,154.6,154.8,154.6,154.78,151100.0
2012-05-21 10:30:00,154.8,154.95,154.75,154.8,132700.0,154.8,154.95,154.75,154.8,132700.0
2012-05-21 10:35:00,154.8,154.82,154.74,154.74,78700.0,154.8,154.82,154.74,154.74,78700.0
2012-05-21 10:40:00,154.73,154.73,154.53,154.55,154000.0,154.73,154.73,154.53,154.55,154000.0
2012-05-21 10:45:00,154.56,154.65,154.46,154.49,87600.0,154.56,154.65,154.46,154.49,87600.0
2012-05-21 10:50:00,154.48,154.55,154.28,154.35,59200.0,154.48,154.55,154.28,154.35,59200.0
2012-05-21 10:55:00,154.34,154.48,154.31,154.37,61500.0,154.34,154.48,154.31,154.37,61500.0
2012-05-21 11:00:00,154.38,154.45,154.19,154.37,162600.0,154.38,154.45,154.19,154.37,162600.0
2012-05-21 11:05:00,154.36,154.36,154.19,154.26,64500.0,154.36,154.36,154.19,154.26,64500.0
2012-05-21 11:10:00,154.25,154.36,154.18,154.34,39500.0,154.25,154.36,154.18,154.34,39500.0
2012-05-21 11:15:00,154.31,154.43,154.28,154.31,52300.0,154.31,154.43,154.28,154.31,52300.0
2012-05-21 11:20:00,154.31,154.41,154.24,154.37,69800.0,154.31,154.41,154.24,154.37,69800.0
2012-05-21 11:25:00,154.36,154.45,154.28,154.41,49600.0,154.36,154.45,154.28,154.41,49600.0
2012-05-21 11:30:00,154.41,154.43,154.36,154.41,37700.0,154.41,154.43,154.36,154.41,37700.0
2012-05-21 11:35:00,154.41,154.53,154.41,154.43,131200.0,154.41,154.53,154.41,154.43,131200.0
2012-05-21 11:40:00,154.41,154.48,154.38,154.43,87900.0,154.41,154.48,154.38,154.43,87900.0
2012-05-21 11:45:00,154.45,154.49,154.44,154.48,23300.0,154.45,154.49,154.44,154.48,23300.0
2012-05-21 11:50:00,154.48,154.53,154.44,154.46,93400.0,154.48,154.53,154.44,154.46,93400.0
2012-05-21 11:55:00,154.45,154.48,154.43,154.45,42800.0,154.45,154.48,154.43,154.45,42800.0
2012-05-21 12:00:00,154.45,154.63,154.45,154.59,61800.0,154.45,154.63,154.45,154.59,61800.0
2012-05-21 12:05:00,154.57,154.65,154.55,154.63,48400.0,154.57,154.65,154.55,154.63,48400.0
2012-05-21 12:10:00,154.63,154.74,154.62,154.67,36600.0,154.63,154.74,154.62,154.67,36600.0
2012-05-21 12:15:00,154.67,154.74,154.64,154.71,41900.0,154.67,154.74,154.64,154.71,41900.0
2012-05-21 12:20:00,154.71,154.73,154.59,154.65,27300.0,154.71,154.73,154.59,154.65,27300.0
2012-05-21 12:25:00,154.65,154.76,154.62,154.76,39300.0,154.65,154.76,154.62,154.76,39300.0
2012-05-21 12:30:00,154.77,154.8,154.58,154.58,55500.0,154.77,154.8,154.58,154.58,55500.0
2012-05-21 12:35:00,154.59,154.65,154.57,154.59,25500.0,154.59,154.65,154.57,154.59,25500.0
2012-05-21 12:40:00,154.59,154.59,154.49,154.53,32900.0,154.59,154.59,154.49,154.53,32900.0
2012-05-21 12:45:00,154.51,154.55,154.44,154.47,59800.0,154.51,154.55,154.44,154.47,59800.0
2012-05-21 12:50:00,154.48,154.49,154.42,154.48,29900.0,154.48,154.49,154.42,154.48,29900.0
2012-05-21 12:55:00,154.49,154.51,154.44,154.5,73100.0,154.49,154.51,154.44,154.5,73100.0
2012-05-21 13:00:00,154.51,154.53,154.43,154.47,69500.0,154.51,154.53,154.43,154.47,69500.0
2012-05-21 13:05:00,154.49,154.54,154.44,154.45,42100.0,154.49,154.54,154.44,154.45,42100.0
2012-05-21 13:10:00,154.45,154.47,154.24,154.25,277800.0,154.45,154.47,154.24,154.25,277800.0
2012-05-21 13:15:00,154.25,154.39,154.25,154.39,88900.0,154.25,154.39,154.25,154.39,88900.0
2012-05-21 13:20:00,154.39,154.42,154.31,154.31,69300.0,154.39,154.42,154.31,154.31,69300.0
2012-05-21 13:25:00,154.3,154.34,154.17,154.25,102500.0,154.3,154.34,154.17,154.25,102500.0
2012-05-21 13:30:00,154.25,154.33,154.23,154.26,72000.0,154.25,154.33,154.23,154.26,72000.0
2012-05-21 13:35:00,154.27,154.33,154.22,154.23,35300.0,154.27,154.33,154.22,154.23,35300.0
2012-05-21 13:40:00,154.23,154.31,154.22,154.24,27700.0,154.23,154.31,154.22,154.24,27700.0
2012-05-21 13:45:00,154.23,154.34,154.23,154.32,38700.0,154.23,154.34,154.23,154.32,38700.0
2012-05-21 13:50:00,154.31,154.35,154.24,154.33,34600.0,154.31,154.35,154.24,154.33,34600.0
2012-05-21 13:55:00,154.33,154.34,154.24,154.24,48700.0,154.33,154.34,154.24,154.24,48700.0
2012-05-21 14:00:00,154.25,154.27,154.12,154.16,50700.0,154.25,154.27,154.12,154.16,50700.0
2012-05-21 14:05:00,154.16,154.22,154.14,154.15,61800.0,154.16,154.22,154.14,154.15,61800.0
2012-05-21 14:10:00,154.18,154.2,154.14,154.18,26600.0,154.18,154.2,154.14,154.18,26600.0
2012-05-21 14:15:00,154.19,154.22,154.13,154.21,31700.0,154.19,154.22,154.13,154.21,31700.0
2012-05-21 14:20:00,154.22,154.29,154.21,154.25,49200.0,154.22,154.29,154.21,154.25,49200.0
2012-05-21 14:25:00,154.27,154.29,154.08,154.13,60900.0,154.27,154.29,154.08,154.13,60900.0
2012-05-21 14:30:00,154.13,154.38,154.12,154.34,65700.0,154.13,154.38,154.12,154.34,65700.0
2012-05-21 14:35:00,154.35,154.37,154.32,154.34,25000.0,154.35,154.37,154.32,154.34,25000.0
2012-05-21 14:40:00,154.35,154.37,154.31,154.31,61100.0,154.35,154.37,154.31,154.31,61100.0
2012-05-21 14:45:00,154.33,154.42,154.32,154.4,52100.0,154.33,154.42,154.32,154.4,52100.0
2012-05-21 14:50:00,154.4,154.41,154.33,154.41,25000.0,154.4,154.41,154.33,154.41,25000.0
2012-05-21 14:55:00,154.4,154.43,154.34,154.36,67800.0,154.4,154.43,154.34,154.36,67800.0
2012-05-21 15:00:00,154.38,154.54,154.36,154.5,72900.0,154.38,154.54,154.36,154.5,72900.0
2012-05-21 15:05:00,154.5,154.51,154.39,154.44,68100.0,154.5,154.51,154.39,154.44,68100.0
2012-05-21 15:10:00,154.44,154.44,154.36,154.39,124700.0,154.44,154.44,154.36,154.39,124700.0
2012-05-21 15:15:00,154.39,154.45,154.36,154.39,74600.0,154.39,154.45,154.36,154.39,74600.0
2012-05-21 15:20:00,154.4,154.43,154.34,154.34,55300.0,154.4,154.43,154.34,154.34,55300.0
2012-05-21 15:25:00,154.37,154.44,154.34,154.41,43700.0,154.37,154.44,154.34,154.41,43700.0
2012-05-21 15:30:00,154.42,154.48,154.39,154.48,65100.0,154.42,154.48,154.39,154.48,65100.0
2012-05-21 15:35:00,154.47,154.5,154.43,154.49,51500.0,154.47,154.5,154.43,154.49,51500.0
2012-05-21 15:40:00,154.48,154.53,154.46,154.5,60400.0,154.48,154.53,154.46,154.5,60400.0
2012-05-21 15:45:00,154.5,154.55,154.48,154.53,84200.0,154.5,154.55,154.48,154.53,84200.0
2012-05-21 15:50:00,154.53,154.65,154.5,154.63,148600.0,154.53,154.65,154.5,154.63,148600.0
2012-05-21 15:55:00,154.62,154.69,154.61,154.65,261000.0,154.62,154.69,154.61,154.65,261000.0
2012-05-22 09:30:00,153.6,153.65,153.44,153.47,189300.0,153.6,153.65,153.44,153.47,189300.0
2012-05-22 09:35:00,153.46,153.47,153.27,153.29,176400.0,153.46,153.47,153.27,153.29,176400.0
2012-05-22 09:40:00,153.29,153.49,153.16,153.46,225200.0,153.29,153.49,153.16,153.46,225200.0
2012-05-22 09:45:00,153.44,153.59,153.42,153.49,121000.0,153.44,153.59,153.42,153.49,121000.0
2012-05-22 09:50:00,153.5,153.64,153.49,153.51,103600.0,153.5,153.64,153.49,153.51,103600.0
2012-05-22 09:55:00,153.5,153.5,153.28,153.39,147800.0,153.5,153.5,153.28,153.39,147800.0
2012-05-22 10:00:00,153.34,153.71,153.31,153.66,150600.0,153.34,153.71,153.31,153.66,150600.0
2012-05-22 10:05:00,153.68,153.71,153.51,153.64,89300.0,153.68,153.71,153.51,153.64,89300.0
2012-05-22 10:10:00,153.65,153.71,153.57,153.62,93200.0,153.65,153.71,153.57,153.62,93200.0
2012-05-22 10:15:00,153.66,154.08,153.66,154.0,159700.0,153.66,154.08,153.66,154.0,159700.0
2012-05-22 10:20:00,154.0,154.08,153.84,153.92,117500.0,154.0,154.08,153.84,153.92,117500.0
2012-05-22 10:25:00,153.93,154.03,153.86,153.88,86600.0,153.93,154.03,153.86,153.88,86600.0
2012-05-22 10:30:00,153.9,154.3,153.89,154.17,177000.0,153.9,154.3,153.89,154.17,177000.0
2012-05-22 10:35:00,154.17,154.39,154.11,154.14,213400.0,154.17,154.39,154.11,154.14,213400.0
2012-05-22 10:40:00,154.15,154.36,154.15,154.27,68700.0,154.15,154.36,154.15,154.27,68700.0
2012-05-22 10:45:00,154.27,154.42,154.25,154.31,125900.0,154.27,154.42,154.25,154.31,125900.0
2012-05-22 10:50:00,154.31,154.36,154.18,154.22,42600.0,154.31,154.36,154.18,154.22,42600.0
2012-05-22 10:55:00,154.25,154.28,154.12,154.17,39500.0,154.25,154.28,154.12,154.17,39500.0
2012-05-22 11:00:00,154.17,154.26,154.1,154.1,46900.0,154.17,154.26,154.1,154.1,46900.0
2012-05-22 11:05:00,154.09,154.19,154.03,154.11,74400.0,154.09,154.19,154.03,154.11,74400.0
2012-05-22 11:10:00,154.09,154.34,154.08,154.29,466900.0,154.09,154.34,154.08,154.29,466900.0
2012-05-22 11:15:00,154.29,154.35,154.18,154.22,63100.0,154.29,154.35,154.18,154.22,63100.0
2012-05-22 11:20:00,154.22,154.33,154.12,154.25,97700.0,154.22,154.33,154.12,154.25,97700.0
2012-05-22 11:25:00,154.25,154.28,154.14,154.19,41800.0,154.25,154.28,154.14,154.19,41800.0
2012-05-22 11:30:00,154.17,154.21,153.95,154.04,153700.0,154.17,154.21,153.95,154.04,153700.0
2012-05-22 11:35:00,154.07,154.08,153.82,153.9,47200.0,154.07,154.08,153.82,153.9,47200.0
2012-05-22 11:40:00,153.91,153.94,153.78,153.81,36900.0,153.91,153.94,153.78,153.81,36900.0
2012-05-22 11:45:00,153.79,153.9,153.79,153.9,21200.0,153.79,153.9,153.79,153.9,21200.0
2012-05-22 11:50:00,153.91,154.02,153.91,153.97,25500.0,153.91,154.02,153.91,153.97,25500.0
2012-05-22 11:55:00,153.97,153.97,153.72,153.78,59400.0,153.97,153.97,153.72,153.78,59400.0
2012-05-22 12:00:00,153.78,153.81,153.59,153.71,63800.0,153.78,153.81,153.59,153.71,63800.0
2012-05-22 12:05:00,153.73,153.73,153.48,153.48,85800.0,153.73,153.73,153.48,153.48,85800.0
2012-05-22 12:10:00,153.48,153.64,153.43,153.63,31900.0,153.48,153.64,153.43,153.63,31900.0
2012-05-22 12:15:00,153.61,153.63,153.49,153.63,20700.0,153.61,153.63,153.49,153.63,20700.0
2012-05-22 12:20:00,153.64,153.74,153.61,153.7,26000.0,153.64,153.74,153.61,153.7,26000.0
2012-05-22 12:25:00,153.71,153.76,153.62,153.62,31500.0,153.71,153.76,153.62,153.62,31500.0
2012-05-22 12:30:00,153.66,153.69,153.61,153.62,12400.0,153.66,153.69,153.61,153.62,12400.0
2012-05-22 12:35:00,153.63,153.67,153.57,153.67,20500.0,153.63,153.67,153.57,153.67,20500.0
2012-05-22 12:40:00,153.66,153.7,153.56,153.57,14100.0,153.66,153.7,153.56,153.57,14100.0
2012-05-22 12:45:00,153.55,153.62,153.55,153.58,19100.0,153.55,153.62,153.55,153.58,19100.0
2012-05-22 12:50:00,153.58,153.58,153.47,153.52,50700.0,153.58,153.58,153.47,153.52,50700.0
2012-05-22 12:55:00,153.53,153.62,153.53,153.61,30700.0,153.53,153.62,153.53,153.61,30700.0
2012-05-22 13:00:00,153.61,153.67,153.55,153.55,15900.0,153.61,153.67,153.55,153.55,15900.0
2012-05-22 13:05:00,153.55,153.57,153.28,153.33,66000.0,153.55,153.57,153.28,153.33,66000.0
2012-05-22 13:10:00,153.33,153.35,153.07,153.24,90200.0,153.33,153.35,153.07,153.24,90200.0
2012-05-22 13:15:00,153.24,153.27,153.12,153.21,58500.0,153.24,153.27,153.12,153.21,58500.0
2012-05-22 13:20:00,153.19,153.19,153.0,153.03,79700.0,153.19,153.19,153.0,153.03,79700.0
2012-05-22 13:25:00,153.03,153.14,152.95,153.08,135000.0,153.03,153.14,152.95,153.08,135000.0
2012-05-22 13:30:00,153.08,153.17,153.02,153.17,48600.0,153.08,153.17,153.02,153.17,48600.0
2012-05-22 13:35:00,153.18,153.19,152.96,153.06,80500.0,153.18,153.19,152.96,153.06,80500.0
2012-05-22 13:40:00,153.05,153.06,152.98,153.06,32800.0,153.05,153.06,152.98,153.06,32800.0
2012-05-22 13:45:00,153.05,153.22,153.0,153.22,54900.0,153.05,153.22,153.0,153.22,54900.0
2012-05-22 13:50:00,153.22,153.24,153.15,153.16,38700.0,153.22,153.24,153.15,153.16,38700.0
2012-05-22 13:55:00,153.17,153.21,153.08,153.11,26200.0,153.17,153.21,153.08,153.11,26200.0
2012-05-22 14:00:00,153.11,153.14,153.03,153.08,61800.0,153.11,153.14,153.03,153.08,61800.0
2012-05-22 14:05:00,153.11,153.12,153.03,153.05,24700.0,153.11,153.12,153.03,153.05,24700.0
2012-05-22 14:10:00,153.04,153.07,152.97,153.03,40800.0,153.04,153.07,152.97,153.03,40800.0
2012-05-22 14:15:00,153.03,153.04,152.8,152.83,116600.0,153.03,153.04,152.8,152.83,116600.0
2012-05-22 14:20:00,152.82,152.83,152.75,152.8,64300.0,152.82,152.83,152.75,152.8,64300.0
2012-05-22 14:25:00,152.79,152.83,152.5,152.52,178700.0,152.79,152.83,152.5,152.52,178700.0
2012-05-22 14:30:00,152.51,152.61,152.23,152.35,277300.0,152.51,152.61,152.23,152.35,277300.0
2012-05-22 14:35:00,152.34,152.44,152.33,152.39,83000.0,152.34,152.44,152.33,152.39,83000.0
2012-05-22 14:40:00,152.41,152.54,152.34,152.41,194200.0,152.41,152.54,152.34,152.41,194200.0
2012-05-22 14:45:00,152.39,152.56,152.39,152.47,51800.0,152.39,152.56,152.39,152.47,51800.0
2012-05-22 14:50:00,152.48,152.56,152.44,152.52,84500.0,152.48,152.56,152.44,152.52,84500.0
2012-05-22 14:55:00,152.54,152.71,152.5,152.64,73100.0,152.54,152.71,152.5,152.64,73100.0
2012-05-22 15:00:00,152.61,152.65,152.44,152.62,74100.0,152.61,152.65,152.44,152.62,74100.0
2012-05-22 15:05:00,152.64,152.71,152.61,152.69,88700.0,152.64,152.71,152.61,152.69,88700.0
2012-05-22 15:10:00,152.68,152.76,152.57,152.7,119300.0,152.68,152.76,152.57,152.7,119300.0
2012-05-22 15:15:00,152.7,152.73,152.64,152.65,37000.0,152.7,152.73,152.64,152.65,37000.0
2012-05-22 15:20:00,152.65,152.66,152.54,152.54,68900.0,152.65,152.66,152.54,152.54,68900.0
2012-05-22 15:25:00,152.55,152.66,152.52,152.56,110100.0,152.55,152.66,152.52,152.56,110100.0
2012-05-22 15:30:00,152.56,152.62,152.35,152.37,549700.0,152.56,152.62,152.35,152.37,549700.0
2012-05-22 15:35:00,152.37,152.46,152.33,152.37,120500.0,152.37,152.46,152.33,152.37,120500.0
2012-05-22 15:40:00,152.38,152.46,152.3,152.32,184800.0,152.38,152.46,152.3,152.32,184800.0
2012-05-22 15:45:00,152.34,152.37,151.55,151.67,655100.0,152.34,152.37,151.55,151.67,655100.0
2012-05-22 15:50:00,151.67,152.07,151.57,151.96,382600.0,151.67,152.07,151.57,151.96,382600.0
2012-05-22 15:55:00,151.95,152.14,151.91,152.11,369600.0,151.95,152.14,151.91,152.11,369600.0
2012-05-23 09:30:00,151.52,151.56,151.29,151.53,185100.0,151.52,151.56,151.29,151.53,185100.0
2012-05-23 09:35:00,151.58,151.67,151.51,151.61,175500.0,151.58,151.67,151.51,151.61,175500.0
2012-05-23 09:40:00,151.61,151.62,151.38,151.39,183500.0,151.61,151.62,151.38,151.39,183500.0
2012-05-23 09:45:00,151.39,151.55,151.06,151.07,287200.0,151.39,151.55,151.06,151.07,287200.0
2012-05-23 09:50:00,151.08,151.22,150.95,151.01,510300.0,151.08,151.22,150.95,151.01,510300.0
2012-05-23 09:55:00,151.0,151.18,150.73,150.87,226800.0,151.0,151.18,150.73,150.87,226800.0
2012-05-23 10:00:00,150.86,150.98,150.27,150.39,455300.0,150.86,150.98,150.27,150.39,455300.0
2012-05-23 10:05:00,150.38,150.58,150.26,150.5,373300.0,150.38,150.58,150.26,150.5,373300.0
2012-05-23 10:10:00,150.51,150.51,149.94,150.17,450500.0,150.51,150.51,149.94,150.17,450500.0
2012-05-23 10:15:00,150.14,150.31,149.83,149.9,452200.0,150.14,150.31,149.83,149.9,452200.0
2012-05-23 10:20:00,149.88,150.03,149.7,149.8,432100.0,149.88,150.03,149.7,149.8,432100.0
2012-05-23 10:25:00,149.8,149.85,149.18,149.53,578700.0,149.8,149.85,149.18,149.53,578700.0
2012-05-23 10:30:00,149.52,149.58,149.39,149.41,278300.0,149.52,149.58,149.39,149.41,278300.0
2012-05-23 10:35:00,149.43,149.54,148.99,149.17,435900.0,149.43,149.54,148.99,149.17,435900.0
2012-05-23 10:40:00,149.18,149.34,149.03,149.22,355900.0,149.18,149.34,149.03,149.22,355900.0
2012-05-23 10:45:00,149.23,149.25,149.05,149.22,168900.0,149.23,149.25,149.05,149.22,168900.0
2012-05-23 10:50:00,149.21,149.67,149.2,149.65,239600.0,149.21,149.67,149.2,149.65,239600.0
2012-05-23 10:55:00,149.65,149.81,149.6,149.6,267000.0,149.65,149.81,149.6,149.6,267000.0
2012-05-23 11:00:00,149.61,149.62,149.4,149.57,180900.0,149.61,149.62,149.4,149.57,180900.0
2012-05-23 11:05:00,149.56,149.88,149.54,149.85,129400.0,149.56,149.88,149.54,149.85,129400.0
2012-05-23 11:10:00,149.84,149.86,149.54,149.72,157300.0,149.84,149.86,149.54,149.72,157300.0
2012-05-23 11:15:00,149.72,149.75,149.5,149.62,81200.0,149.72,149.75,149.5,149.62,81200.0
2012-05-23 11:20:00,149.59,149.64,149.46,149.54,74300.0,149.59,149.64,149.46,149.54,74300.0
2012-05-23 11:25:00,149.52,149.65,149.48,149.49,153000.0,149.52,149.65,149.48,149.49,153000.0
2012-05-23 11:30:00,149.45,149.66,149.41,149.56,122000.0,149.45,149.66,149.41,149.56,122000.0
2012-05-23 11:35:00,149.56,149.56,149.27,149.36,190300.0,149.56,149.56,149.27,149.36,190300.0
2012-05-23 11:40:00,149.36,149.61,149.3,149.46,111400.0,149.36,149.61,149.3,149.46,111400.0
2012-05-23 11:45:00,149.46,149.46,149.27,149.36,113100.0,149.46,149.46,149.27,149.36,113100.0
2012-05-23 11:50:00,149.35,149.47,149.35,149.4,108100.0,149.35,149.47,149.35,149.4,108100.0
2012-05-23 11:55:00,149.38,149.41,149.15,149.2,206200.0,149.38,149.41,149.15,149.2,206200.0
2012-05-23 12:00:00,149.2,149.31,148.94,148.99,205400.0,149.2,149.31,148.94,148.99,205400.0
2012-05-23 12:05:00,148.99,149.16,148.84,149.15,151900.0,148.99,149.16,148.84,149.15,151900.0
2012-05-23 12:10:00,149.16,149.31,149.14,149.14,117700.0,149.16,149.31,149.14,149.14,117700.0
2012-05-23 12:15:00,149.12,149.36,149.06,149.32,115500.0,149.12,149.36,149.06,149.32,115500.0
2012-05-23 12:20:00,149.31,149.37,149.21,149.3,113700.0,149.31,149.37,149.21,149.3,113700.0
2012-05-23 12:25:00,149.3,149.32,148.97,149.01,183100.0,149.3,149.32,148.97,149.01,183100.0
2012-05-23 12:30:00,149.03,149.38,149.02,149.33,106900.0,149.03,149.38,149.02,149.33,106900.0
2012-05-23 12:35:00,149.33,149.52,149.32,149.49,73600.0,149.33,149.52,149.32,149.49,73600.0
2012-05-23 12:40:00,149.46,149.71,149.43,149.68,81300.0,149.46,149.71,149.43,149.68,81300.0
2012-05-23 12:45:00,149.69,149.84,149.68,149.76,67600.0,149.69,149.84,149.68,149.76,67600.0
2012-05-23 12:50:00,149.75,149.97,149.75,149.86,103400.0,149.75,149.97,149.75,149.86,103400.0
2012-05-23 12:55:00,149.86,150.0,149.82,149.95,125000.0,149.86,150.0,149.82,149.95,125000.0
2012-05-23 13:00:00,149.95,149.98,149.82,149.95,191800.0,149.95,149.98,149.82,149.95,191800.0
2012-05-23 13:05:00,149.97,149.98,149.81,149.94,167500.0,149.97,149.98,149.81,149.94,167500.0
2012-05-23 13:10:00,149.94,150.43,149.93,150.35,295100.0,149.94,150.43,149.93,150.35,295100.0
2012-05-23 13:15:00,150.35,150.45,150.31,150.33,119400.0,150.35,150.45,150.31,150.33,119400.0
2012-05-23 13:20:00,150.33,150.58,150.32,150.51,524500.0,150.33,150.58,150.32,150.51,524500.0
2012-05-23 13:25:00,150.51,150.55,150.31,150.33,254200.0,150.51,150.55,150.31,150.33,254200.0
2012-05-23 13:30:00,150.33,150.5,150.29,150.3,156500.0,150.33,150.5,150.29,150.3,156500.0
2012-05-23 13:35:00,150.31,150.39,150.25,150.36,45200.0,150.31,150.39,150.25,150.36,45200.0
2012-05-23 13:40:00,150.36,150.48,150.35,150.46,111100.0,150.36,150.48,150.35,150.46,111100.0
2012-05-23 13:45:00,150.44,150.57,150.32,150.37,145500.0,150.44,150.57,150.32,150.37,145500.0
2012-05-23 13:50:00,150.38,150.44,150.15,150.15,185700.0,150.38,150.44,150.15,150.15,185700.0
2012-05-23 13:55:00,150.15,150.31,150.1,150.22,204100.0,150.15,150.31,150.1,150.22,204100.0
2012-05-23 14:00:00,150.22,150.31,150.16,150.16,62900.0,150.22,150.31,150.16,150.16,62900.0
2012-05-23 14:05:00,150.15,150.4,150.1,150.4,99400.0,150.15,150.4,150.1,150.4,99400.0
2012-05-23 14:10:00,150.41,150.43,150.24,150.27,192800.0,150.41,150.43,150.24,150.27,192800.0
2012-05-23 14:15:00,150.28,150.44,150.2,150.32,137400.0,150.28,150.44,150.2,150.32,137400.0
2012-05-23 14:20:00,150.31,150.33,150.15,150.17,136500.0,150.31,150.33,150.15,150.17,136500.0
2012-05-23 14:25:00,150.16,150.19,150.06,150.14,194800.0,150.16,150.19,150.06,150.14,194800.0
2012-05-23 14:30:00,150.14,150.43,150.1,150.4,134200.0,150.14,150.43,150.1,150.4,134200.0
2012-05-23 14:35:00,150.39,150.63,150.37,150.62,407500.0,150.39,150.63,150.37,150.62,407500.0
2012-05-23 14:40:00,150.62,151.21,150.55,150.99,427800.0,150.62,151.21,150.55,150.99,427800.0
2012-05-23 14:45:00,150.98,151.2,150.93,151.04,277400.0,150.98,151.2,150.93,151.04,277400.0
2012-05-23 14:50:00,151.04,151.34,151.04,151.31,253200.0,151.04,151.34,151.04,151.31,253200.0
2012-05-23 14:55:00,151.3,151.58,151.26,151.58,252000.0,151.3,151.58,151.26,151.58,252000.0
2012-05-23 15:00:00,151.6,151.68,151.47,151.58,333400.0,151.6,151.68,151.47,151.58,333400.0
2012-05-23 15:05:00,151.56,151.77,151.47,151.67,239300.0,151.56,151.77,151.47,151.67,239300.0
2012-05-23 15:10:00,151.7,151.7,151.53,151.58,159100.0,151.7,151.7,151.53,151.58,159100.0
2012-05-23 15:15:00,151.58,151.68,151.51,151.59,154400.0,151.58,151.68,151.51,151.59,154400.0
2012-05-23 15:20:00,151.59,151.68,151.46,151.47,112600.0,151.59,151.68,151.46,151.47,112600.0
2012-05-23 15:25:00,151.47,151.67,151.46,151.52,145700.0,151.47,151.67,151.46,151.52,145700.0
2012-05-23 15:30:00,151.53,151.77,151.53,151.66,265700.0,151.53,151.77,151.53,151.66,265700.0
2012-05-23 15:35:00,151.67,151.84,151.67,151.69,183100.0,151.67,151.84,151.67,151.69,183100.0
2012-05-23 15:40:00,151.72,151.75,151.6,151.67,110200.0,151.72,151.75,151.6,151.67,110200.0
2012-05-23 15:45:00,151.67,151.73,151.56,151.59,133500.0,151.67,151.73,151.56,151.59,133500.0
2012-05-23 15:50:00,151.6,151.64,151.4,151.47,276700.0,151.6,151.64,151.4,151.47,276700.0
2012-05-23 15:55:00,151.47,151.64,151.4,151.61,339000.0,151.47,151.64,151.4,151.61,339000.0
2012-05-24 09:30:00,152.71,152.84,152.64,152.71,225500.0,152.71,152.84,152.64,152.71,225500.0
2012-05-24 09:35:00,152.7,152.77,152.55,152.61,220700.0,152.7,152.77,152.55,152.61,220700.0
2012-05-24 09:40:00,152.62,152.9,152.58,152.81,154700.0,152.62,152.9,152.58,152.81,154700.0
2012-05-24 09:45:00,152.84,152.84,152.65,152.75,93900.0,152.84,152.84,152.65,152.75,93900.0
2012-05-24 09:50:00,152.74,152.75,152.23,152.27,205600.0,152.74,152.75,152.23,152.27,205600.0
2012-05-24 09:55:00,152.27,152.32,152.09,152.29,470500.0,152.27,152.32,152.09,152.29,470500.0
2012-05-24 10:00:00,152.29,152.57,152.15,152.45,237900.0,152.29,152.57,152.15,152.45,237900.0
2012-05-24 10:05:00,152.5,152.54,152.31,152.31,134200.0,152.5,152.54,152.31,152.31,134200.0
2012-05-24 10:10:00,152.32,152.48,152.25,152.39,83400.0,152.32,152.48,152.25,152.39,83400.0
2012-05-24 10:15:00,152.38,152.67,152.31,152.49,133300.0,152.38,152.67,152.31,152.49,133300.0
2012-05-24 10:20:00,152.51,152.64,152.37,152.54,212200.0,152.51,152.64,152.37,152.54,212200.0
2012-05-24 10:25:00,152.53,152.83,152.51,152.77,147000.0,152.53,152.83,152.51,152.77,147000.0
2012-05-24 10:30:00,152.77,152.84,152.64,152.78,152600.0,152.77,152.84,152.64,152.78,152600.0
2012-05-24 10:35:00,152.77,152.85,152.69,152.76,69500.0,152.77,152.85,152.69,152.76,69500.0
2012-05-24 10:40:00,152.79,152.91,152.79,152.82,78100.0,152.79,152.91,152.79,152.82,78100.0
2012-05-24 10:45:00,152.81,152.87,152.79,152.83,76000.0,152.81,152.87,152.79,152.83,76000.0
2012-05-24 10:50:00,152.84,152.86,152.69,152.74,81400.0,152.84,152.86,152.69,152.74,81400.0
2012-05-24 10:55:00,152.73,152.76,152.53,152.59,83100.0,152.73,152.76,152.53,152.59,83100.0
2012-05-24 11:00:00,152.59,152.66,152.4,152.47,49300.0,152.59,152.66,152.4,152.47,49300.0
2012-05-24 11:05:00,152.47,152.61,152.45,152.54,75400.0,152.47,152.61,152.45,152.54,75400.0
2012-05-24 11:10:00,152.5,152.65,152.5,152.58,16500.0,152.5,152.65,152.5,152.58,16500.0
2012-05-24 11:15:00,152.59,152.81,152.56,152.71,52300.0,152.59,152.81,152.56,152.71,52300.0
2012-05-24 11:20:00,152.7,152.72,152.57,152.59,23600.0,152.7,152.72,152.57,152.59,23600.0
2012-05-24 11:25:00,152.61,152.66,152.5,152.66,54400.0,152.61,152.66,152.5,152.66,54400.0
2012-05-24 11:30:00,152.64,152.64,152.4,152.44,52800.0,152.64,152.64,152.4,152.44,52800.0
2012-05-24 11:35:00,152.46,152.5,152.35,152.47,66500.0,152.46,152.5,152.35,152.47,66500.0
2012-05-24 11:40:00,152.47,152.52,152.4,152.42,33300.0,152.47,152.52,152.4,152.42,33300.0
2012-05-24 11:45:00,152.42,152.42,152.27,152.35,46200.0,152.42,152.42,152.27,152.35,46200.0
2012-05-24 11:50:00,152.37,152.41,152.27,152.41,26000.0,152.37,152.41,152.27,152.41,26000.0
2012-05-24 11:55:00,152.41,152.41,152.27,152.38,35300.0,152.41,152.41,152.27,152.38,35300.0
2012-05-24 12:00:00,152.38,152.39,152.03,152.19,79000.0,152.38,152.39,152.03,152.19,79000.0
2012-05-24 12:05:00,152.2,152.23,152.09,152.13,39700.0,152.2,152.23,152.09,152.13,39700.0
2012-05-24 12:10:00,152.13,152.29,152.03,152.08,54700.0,152.13,152.29,152.03,152.08,54700.0
2012-05-24 12:15:00,152.04,152.11,151.96,152.08,176700.0,152.04,152.11,151.96,152.08,176700.0
2012-05-24 12:20:00,152.06,152.15,152.01,152.05,24000.0,152.06,152.15,152.01,152.05,24000.0
2012-05-24 12:25:00,152.06,152.2,152.03,152.15,32000.0,152.06,152.2,152.03,152.15,32000.0
2012-05-24 12:30:00,152.15,152.22,152.02,152.2,41200.0,152.15,152.22,152.02,152.2,41200.0
2012-05-24 12:35:00,152.25,152.28,152.12,152.15,22900.0,152.25,152.28,152.12,152.15,22900.0
2012-05-24 12:40:00,152.18,152.18,152.06,152.13,43600.0,152.18,152.18,152.06,152.13,43600.0
2012-05-24 12:45:00,152.13,152.15,152.06,152.15,27500.0,152.13,152.15,152.06,152.15,27500.0
2012-05-24 12:50:00,152.15,152.16,152.0,152.0,28400.0,152.15,152.16,152.0,152.0,28400.0
2012-05-24 12:55:00,152.0,152.02,151.77,151.84,88000.0,152.0,152.02,151.77,151.84,88000.0
2012-05-24 13:00:00,151.84,151.88,151.62,151.86,211900.0,151.84,151.88,151.62,151.86,211900.0
2012-05-24 13:05:00,151.85,152.03,151.82,151.95,117400.0,151.85,152.03,151.82,151.95,117400.0
2012-05-24 13:10:00,151.94,151.94,151.6,151.66,82400.0,151.94,151.94,151.6,151.66,82400.0
2012-05-24 13:15:00,151.69,151.83,151.56,151.6,59300.0,151.69,151.83,151.56,151.6,59300.0
2012-05-24 13:20:00,151.59,151.66,151.41,151.45,102800.0,151.59,151.66,151.41,151.45,102800.0
2012-05-24 13:25:00,151.45,151.46,151.17,151.17,205900.0,151.45,151.46,151.17,151.17,205900.0
2012-05-24 13:30:00,151.17,151.31,151.17,151.25,95600.0,151.17,151.31,151.17,151.25,95600.0
2012-05-24 13:35:00,151.24,151.29,151.07,151.24,172300.0,151.24,151.29,151.07,151.24,172300.0
2012-05-24 13:40:00,151.25,151.27,150.98,150.99,206800.0,151.25,151.27,150.98,150.99,206800.0
2012-05-24 13:45:00,150.97,151.01,150.62,150.71,338400.0,150.97,151.01,150.62,150.71,338400.0
2012-05-24 13:50:00,150.74,150.84,150.65,150.77,223000.0,150.74,150.84,150.65,150.77,223000.0
2012-05-24 13:55:00,150.76,150.81,150.62,150.68,95600.0,150.76,150.81,150.62,150.68,95600.0
2012-05-24 14:00:00,150.69,151.06,150.65,150.87,170900.0,150.69,151.06,150.65,150.87,170900.0
2012-05-24 14:05:00,150.89,150.92,150.8,150.89,54600.0,150.89,150.92,150.8,150.89,54600.0
2012-05-24 14:10:00,150.89,151.05,150.77,150.95,133300.0,150.89,151.05,150.77,150.95,133300.0
2012-05-24 14:15:00,150.95,151.1,150.95,151.1,96400.0,150.95,151.1,150.95,151.1,96400.0
2012-05-24 14:20:00,151.09,151.2,151.06,151.09,83900.0,151.09,151.2,151.06,151.09,83900.0
2012-05-24 14:25:00,151.09,151.12,151.05,151.1,23100.0,151.09,151.12,151.05,151.1,23100.0
2012-05-24 14:30:00,151.09,151.1,151.03,151.09,45700.0,151.09,151.1,151.03,151.09,45700.0
2012-05-24 14:35:00,151.09,151.1,150.96,150.97,43200.0,151.09,151.1,150.96,150.97,43200.0
2012-05-24 14:40:00,150.96,151.0,150.78,150.96,108100.0,150.96,151.0,150.78,150.96,108100.0
2012-05-24 14:45:00,150.97,151.04,150.9,151.01,61500.0,150.97,151.04,150.9,151.01,61500.0
2012-05-24 14:50:00,151.01,151.02,150.96,150.99,38600.0,151.01,151.02,150.96,150.99,38600.0
2012-05-24 14:55:00,151.0,151.03,150.94,150.94,39600.0,151.0,151.03,150.94,150.94,39600.0
2012-05-24 15:00:00,150.91,151.03,150.86,150.97,77500.0,150.91,151.03,150.86,150.97,77500.0
2012-05-24 15:05:00,150.98,151.04,150.94,151.02,48800.0,150.98,151.04,150.94,151.02,48800.0
2012-05-24 15:10:00,151.02,151.03,150.93,150.93,49200.0,151.02,151.03,150.93,150.93,49200.0
2012-05-24 15:15:00,150.92,150.94,150.87,150.93,96500.0,150.92,150.94,150.87,150.93,96500.0
2012-05-24 15:20:00,150.92,151.02,150.86,151.0,49700.0,150.92,151.02,150.86,151.0,49700.0
2012-05-24 15:25:00,150.98,151.5,150.97,151.38,318900.0,150.98,151.5,150.97,151.38,318900.0
2012-05-24 15:30:00,151.36,151.45,151.18,151.2,106400.0,151.36,151.45,151.18,151.2,106400.0
2012-05-24 15:35:00,151.2,151.35,151.2,151.32,47400.0,151.2,151.35,151.2,151.32,47400.0
2012-05-24 15:40:00,151.32,151.39,151.28,151.32,51800.0,151.32,151.39,151.28,151.32,51800.0
2012-05-24 15:45:00,151.31,151.47,151.31,151.4,150200.0,151.31,151.47,151.31,151.4,150200.0
2012-05-24 15:50:00,151.4,151.43,151.34,151.42,92100.0,151.4,151.43,151.34,151.42,92100.0
2012-05-24 15:55:00,151.42,151.43,151.33,151.42,156400.0,151.42,151.43,151.33,151.42,156400.0
2012-05-25 09:30:00,151.89,151.97,151.72,151.81,103000.0,151.89,151.97,151.72,151.81,103000.0
2012-05-25 09:35:00,151.79,152.36,151.74,152.21,258200.0,151.79,152.36,151.74,152.21,258200.0
2012-05-25 09:40:00,152.22,152.44,152.15,152.17,120600.0,152.22,152.44,152.15,152.17,120600.0
2012-05-25 09:45:00,152.17,152.34,152.14,152.32,147400.0,152.17,152.34,152.14,152.32,147400.0
2012-05-25 09:50:00,152.3,152.34,152.17,152.26,78100.0,152.3,152.34,152.17,152.26,78100.0
2012-05-25 09:55:00,152.24,152.42,152.16,152.18,118800.0,152.24,152.42,152.16,152.18,118800.0
2012-05-25 10:00:00,152.19,152.43,152.19,152.35,127600.0,152.19,152.43,152.19,152.35,127600.0
2012-05-25 10:05:00,152.32,152.34,152.16,152.22,175900.0,152.32,152.34,152.16,152.22,175900.0
2012-05-25 10:10:00,152.22,152.22,152.03,152.09,66200.0,152.22,152.22,152.03,152.09,66200.0
2012-05-25 10:15:00,152.09,152.16,152.0,152.14,48800.0,152.09,152.16,152.0,152.14,48800.0
2012-05-25 10:20:00,152.14,152.27,152.14,152.22,67300.0,152.14,152.27,152.14,152.22,67300.0
2012-05-25 10:25:00,152.19,152.25,151.95,152.15,58000.0,152.19,152.25,151.95,152.15,58000.0
2012-05-25 10:30:00,152.12,152.29,152.1,152.12,64400.0,152.12,152.29,152.1,152.12,64400.0
2012-05-25 10:35:00,152.11,152.27,151.99,152.08,65100.0,152.11,152.27,151.99,152.08,65100.0
2012-05-25 10:40:00,152.09,152.09,151.73,151.85,93100.0,152.09,152.09,151.73,151.85,93100.0
2012-05-25 10:45:00,151.83,151.86,151.77,151.81,41000.0,151.83,151.86,151.77,151.81,41000.0
2012-05-25 10:50:00,151.81,151.85,151.75,151.77,24100.0,151.81,151.85,151.75,151.77,24100.0
2012-05-25 10:55:00,151.77,151.8,151.63,151.65,48000.0,151.77,151.8,151.63,151.65,48000.0
2012-05-25 11:00:00,151.66,151.97,151.66,151.91,67300.0,151.66,151.97,151.66,151.91,67300.0
2012-05-25 11:05:00,151.9,152.06,151.88,152.05,55400.0,151.9,152.06,151.88,152.05,55400.0
2012-05-25 11:10:00,152.05,152.13,151.98,152.01,31200.0,152.05,152.13,151.98,152.01,31200.0
2012-05-25 11:15:00,152.04,152.04,151.87,151.91,21700.0,152.04,152.04,151.87,151.91,21700.0
2012-05-25 11:20:00,151.9,152.08,151.9,152.02,35000.0,151.9,152.08,151.9,152.02,35000.0
2012-05-25 11:25:00,152.03,152.15,151.97,152.07,35900.0,152.03,152.15,151.97,152.07,35900.0
2012-05-25 11:30:00,152.08,152.17,151.97,152.02,28300.0,152.08,152.17,151.97,152.02,28300.0
2012-05-25 11:35:00,152.07,152.08,151.94,151.99,84100.0,152.07,152.08,151.94,151.99,84100.0
2012-05-25 11:40:00,152.0,152.15,151.99,152.11,51300.0,152.0,152.15,151.99,152.11,51300.0
2012-05-25 11:45:00,152.12,152.16,152.07,152.08,43200.0,152.12,152.16,152.07,152.08,43200.0
2012-05-25 11:50:00,152.1,152.22,152.03,152.06,64900.0,152.1,152.22,152.03,152.06,64900.0
2012-05-25 11:55:00,152.05,152.06,151.95,152.04,50600.0,152.05,152.06,151.95,152.04,50600.0
2012-05-25 12:00:00,152.02,152.06,151.99,152.05,26600.0,152.02,152.06,151.99,152.05,26600.0
2012-05-25 12:05:00,152.04,152.12,152.03,152.11,22400.0,152.04,152.12,152.03,152.11,22400.0
2012-05-25 12:10:00,152.11,152.11,152.06,152.07,15700.0,152.11,152.11,152.06,152.07,15700.0
2012-05-25 12:15:00,152.07,152.09,152.02,152.04,15500.0,152.07,152.09,152.02,152.04,15500.0
2012-05-25 12:20:00,152.04,152.12,152.03,152.1,29300.0,152.04,152.12,152.03,152.1,29300.0
2012-05-25 12:25:00,152.1,152.12,152.03,152.07,24900.0,152.1,152.12,152.03,152.07,24900.0
2012-05-25 12:30:00,152.05,152.07,152.01,152.02,6600.0,152.05,152.07,152.01,152.02,6600.0
2012-05-25 12:35:00,152.02,152.06,152.01,152.04,22000.0,152.02,152.06,152.01,152.04,22000.0
2012-05-25 12:40:00,152.05,152.08,152.0,152.04,14100.0,152.05,152.08,152.0,152.04,14100.0
2012-05-25 12:45:00,152.04,152.06,152.0,152.06,39000.0,152.04,152.06,152.0,152.06,39000.0
2012-05-25 12:50:00,152.06,152.06,152.01,152.05,29600.0,152.06,152.06,152.01,152.05,29600.0
2012-05-25 12:55:00,152.04,152.07,152.02,152.07,63800.0,152.04,152.07,152.02,152.07,63800.0
2012-05-25 13:00:00,152.06,152.06,151.98,152.05,11900.0,152.06,152.06,151.98,152.05,11900.0
2012-05-25 13:05:00,152.03,152.07,152.01,152.05,14000.0,152.03,152.07,152.01,152.05,14000.0
2012-05-25 13:10:00,152.04,152.08,152.0,152.02,32300.0,152.04,152.08,152.0,152.02,32300.0
2012-05-25 13:15:00,152.01,152.06,151.99,152.05,15300.0,152.01,152.06,151.99,152.05,15300.0
2012-05-25 13:20:00,152.06,152.21,152.05,152.15,51500.0,152.06,152.21,152.05,152.15,51500.0
2012-05-25 13:25:00,152.15,152.44,152.15,152.36,75700.0,152.15,152.44,152.15,152.36,75700.0
2012-05-25 13:30:00,152.35,152.58,152.29,152.32,103900.0,152.35,152.58,152.29,152.32,103900.0
2012-05-25 13:35:00,152.31,152.42,152.28,152.4,29700.0,152.31,152.42,152.28,152.4,29700.0
2012-05-25 13:40:00,152.41,152.53,152.41,152.46,63900.0,152.41,152.53,152.41,152.46,63900.0
2012-05-25 13:45:00,152.47,152.82,152.46,152.82,178800.0,152.47,152.82,152.46,152.82,178800.0
2012-05-25 13:50:00,152.8,152.85,152.65,152.68,103200.0,152.8,152.85,152.65,152.68,103200.0
2012-05-25 13:55:00,152.7,152.74,152.69,152.73,46100.0,152.7,152.74,152.69,152.73,46100.0
2012-05-25 14:00:00,152.71,152.77,152.7,152.74,47200.0,152.71,152.77,152.7,152.74,47200.0
2012-05-25 14:05:00,152.76,152.76,152.66,152.66,41300.0,152.76,152.76,152.66,152.66,41300.0
2012-05-25 14:10:00,152.66,152.74,152.62,152.73,67600.0,152.66,152.74,152.62,152.73,67600.0
2012-05-25 14:15:00,152.72,152.74,152.69,152.71,65700.0,152.72,152.74,152.69,152.71,65700.0
2012-05-25 14:20:00,152.71,152.71,152.63,152.65,57900.0,152.71,152.71,152.63,152.65,57900.0
2012-05-25 14:25:00,152.66,152.71,152.63,152.71,40200.0,152.66,152.71,152.63,152.71,40200.0
2012-05-25 14:30:00,152.7,152.71,152.62,152.65,72200.0,152.7,152.71,152.62,152.65,72200.0
2012-05-25 14:35:00,152.65,152.67,152.59,152.64,24600.0,152.65,152.67,152.59,152.64,24600.0
2012-05-25 14:40:00,152.66,152.68,152.64,152.68,20100.0,152.66,152.68,152.64,152.68,20100.0
2012-05-25 14:45:00,152.66,152.71,152.63,152.68,22500.0,152.66,152.71,152.63,152.68,22500.0
2012-05-25 14:50:00,152.68,152.73,152.66,152.7,26500.0,152.68,152.73,152.66,152.7,26500.0
2012-05-25 14:55:00,152.7,152.73,152.68,152.69,19100.0,152.7,152.73,152.68,152.69,19100.0
2012-05-25 15:00:00,152.69,152.75,152.65,152.73,24400.0,152.69,152.75,152.65,152.73,24400.0
2012-05-25 15:05:00,152.72,152.76,152.69,152.74,29400.0,152.72,152.76,152.69,152.74,29400.0
2012-05-25 15:10:00,152.74,152.77,152.67,152.67,65900.0,152.74,152.77,152.67,152.67,65900.0
2012-05-25 15:15:00,152.67,152.69,152.55,152.58,56200.0,152.67,152.69,152.55,152.58,56200.0
2012-05-25 15:20:00,152.57,152.58,152.51,152.53,75800.0,152.57,152.58,152.51,152.53,75800.0
2012-05-25 15:25:00,152.53,152.61,152.53,152.59,56500.0,152.53,152.61,152.53,152.59,56500.0
2012-05-25 15:30:00,152.6,152.7,152.58,152.63,99800.0,152.6,152.7,152.58,152.63,99800.0
2012-05-25 15:35:00,152.63,152.69,152.58,152.64,71500.0,152.63,152.69,152.58,152.64,71500.0
2012-05-25 15:40:00,152.65,152.72,152.65,152.68,73400.0,152.65,152.72,152.65,152.68,73400.0
2012-05-25 15:45:00,152.67,152.71,152.62,152.66,138900.0,152.67,152.71,152.62,152.66,138900.0
2012-05-25 15:50:00,152.67,152.69,152.61,152.62,219100.0,152.67,152.69,152.61,152.62,219100.0
2012-05-25 15:55:00,152.63,152.72,152.61,152.7,229900.0,152.63,152.72,152.61,152.7,229900.0
2012-05-29 09:30:00,153.47,153.5,152.96,153.12,353600.0,153.47,153.5,152.96,153.12,353600.0
2012-05-29 09:35:00,153.12,153.39,153.07,153.36,217300.0,153.12,153.39,153.07,153.36,217300.0
2012-05-29 09:40:00,153.35,153.37,153.17,153.25,83200.0,153.35,153.37,153.17,153.25,83200.0
2012-05-29 09:45:00,153.25,153.41,153.19,153.2,113300.0,153.25,153.41,153.19,153.2,113300.0
2012-05-29 09:50:00,153.2,153.33,153.13,153.14,141400.0,153.2,153.33,153.13,153.14,141400.0
2012-05-29 09:55:00,153.16,153.25,153.12,153.21,237200.0,153.16,153.25,153.12,153.21,237200.0
2012-05-29 10:00:00,153.19,153.4,153.12,153.4,77300.0,153.19,153.4,153.12,153.4,77300.0
2012-05-29 10:05:00,153.4,153.59,153.38,153.5,152000.0,153.4,153.59,153.38,153.5,152000.0
2012-05-29 10:10:00,153.5,153.62,153.44,153.44,99000.0,153.5,153.62,153.44,153.44,99000.0
2012-05-29 10:15:00,153.46,153.6,153.41,153.54,55900.0,153.46,153.6,153.41,153.54,55900.0
2012-05-29 10:20:00,153.53,153.6,153.45,153.45,55800.0,153.53,153.6,153.45,153.45,55800.0
2012-05-29 10:25:00,153.47,153.55,153.4,153.43,46700.0,153.47,153.55,153.4,153.43,46700.0
2012-05-29 10:30:00,153.43,153.56,153.41,153.42,71600.0,153.43,153.56,153.41,153.42,71600.0
2012-05-29 10:35:00,153.43,153.49,153.22,153.28,92000.0,153.43,153.49,153.22,153.28,92000.0
2012-05-29 10:40:00,153.25,153.36,153.16,153.31,111700.0,153.25,153.36,153.16,153.31,111700.0
2012-05-29 10:45:00,153.29,153.34,153.21,153.22,29400.0,153.29,153.34,153.21,153.22,29400.0
2012-05-29 10:50:00,153.2,153.27,153.15,153.21,73800.0,153.2,153.27,153.15,153.21,73800.0
2012-05-29 10:55:00,153.18,153.27,153.15,153.16,109900.0,153.18,153.27,153.15,153.16,109900.0
2012-05-29 11:00:00,153.18,153.24,153.07,153.23,83900.0,153.18,153.24,153.07,153.23,83900.0
2012-05-29 11:05:00,153.22,153.23,153.06,153.06,34700.0,153.22,153.23,153.06,153.06,34700.0
2012-05-29 11:10:00,153.05,153.11,153.01,153.07,65300.0,153.05,153.11,153.01,153.07,65300.0
2012-05-29 11:15:00,153.07,153.07,152.86,152.91,94100.0,153.07,153.07,152.86,152.91,94100.0
2012-05-29 11:20:00,152.92,152.92,152.71,152.81,66900.0,152.92,152.92,152.71,152.81,66900.0
2012-05-29 11:25:00,152.82,152.85,152.76,152.81,46500.0,152.82,152.85,152.76,152.81,46500.0
2012-05-29 11:30:00,152.79,152.79,152.02,152.16,308300.0,152.79,152.79,152.02,152.16,308300.0
2012-05-29 11:35:00,152.15,152.17,151.37,151.75,550900.0,152.15,152.17,151.37,151.75,550900.0
2012-05-29 11:40:00,151.71,151.79,151.25,151.3,270900.0,151.71,151.79,151.25,151.3,270900.0
2012-05-29 11:45:00,151.31,151.39,150.9,151.32,354600.0,151.31,151.39,150.9,151.32,354600.0
2012-05-29 11:50:00,151.3,151.47,151.15,151.39,108200.0,151.3,151.47,151.15,151.39,108200.0
2012-05-29 11:55:00,151.39,151.51,151.34,151.38,141600.0,151.39,151.51,151.34,151.38,141600.0
2012-05-29 12:00:00,151.39,151.39,151.16,151.26,164400.0,151.39,151.39,151.16,151.26,164400.0
2012-05-29 12:05:00,151.27,151.38,151.16,151.31,105600.0,151.27,151.38,151.16,151.31,105600.0
2012-05-29 12:10:00,151.3,151.3,150.9,151.05,208000.0,151.3,151.3,150.9,151.05,208000.0
2012-05-29 12:15:00,151.02,151.02,150.62,150.91,192900.0,151.02,151.02,150.62,150.91,192900.0
2012-05-29 12:20:00,150.9,151.08,150.9,151.04,72600.0,150.9,151.08,150.9,151.04,72600.0
2012-05-29 12:25:00,151.05,151.18,151.0,151.14,67200.0,151.05,151.18,151.0,151.14,67200.0
2012-05-29 12:30:00,151.12,151.14,150.84,150.88,79000.0,151.12,151.14,150.84,150.88,79000.0
2012-05-29 12:35:00,150.88,151.11,150.87,151.07,37300.0,150.88,151.11,150.87,151.07,37300.0
2012-05-29 12:40:00,151.08,151.33,151.06,151.33,227300.0,151.08,151.33,151.06,151.33,227300.0
2012-05-29 12:45:00,151.32,151.39,151.2,151.36,60800.0,151.32,151.39,151.2,151.36,60800.0
2012-05-29 12:50:00,151.4,151.49,151.36,151.43,69600.0,151.4,151.49,151.36,151.43,69600.0
2012-05-29 12:55:00,151.45,151.45,151.21,151.26,63000.0,151.45,151.45,151.21,151.26,63000.0
2012-05-29 13:00:00,151.24,151.27,151.16,151.25,63900.0,151.24,151.27,151.16,151.25,63900.0
2012-05-29 13:05:00,151.25,151.31,151.14,151.23,28900.0,151.25,151.31,151.14,151.23,28900.0
2012-05-29 13:10:00,151.25,151.41,151.22,151.23,58600.0,151.25,151.41,151.22,151.23,58600.0
2012-05-29 13:15:00,151.24,151.35,151.17,151.2,44000.0,151.24,151.35,151.17,151.2,44000.0
2012-05-29 13:20:00,151.19,151.19,151.01,151.06,73800.0,151.19,151.19,151.01,151.06,73800.0
2012-05-29 13:25:00,151.04,151.07,150.25,150.43,270200.0,151.04,151.07,150.25,150.43,270200.0
2012-05-29 13:30:00,150.42,150.59,150.41,150.52,280500.0,150.42,150.59,150.41,150.52,280500.0
2012-05-29 13:35:00,150.51,150.63,150.49,150.62,117000.0,150.51,150.63,150.49,150.62,117000.0
2012-05-29 13:40:00,150.62,150.84,150.62,150.8,97700.0,150.62,150.84,150.62,150.8,97700.0
2012-05-29 13:45:00,150.81,150.86,150.73,150.74,77900.0,150.81,150.86,150.73,150.74,77900.0
2012-05-29 13:50:00,150.75,150.78,150.67,150.72,53600.0,150.75,150.78,150.67,150.72,53600.0
2012-05-29 13:55:00,150.74,150.79,150.72,150.77,36900.0,150.74,150.79,150.72,150.77,36900.0
2012-05-29 14:00:00,150.78,150.79,150.61,150.66,49300.0,150.78,150.79,150.61,150.66,49300.0
2012-05-29 14:05:00,150.66,150.71,150.6,150.63,58500.0,150.66,150.71,150.6,150.63,58500.0
2012-05-29 14:10:00,150.62,150.92,150.61,150.88,211900.0,150.62,150.92,150.61,150.88,211900.0
2012-05-29 14:15:00,150.89,150.99,150.8,150.96,380300.0,150.89,150.99,150.8,150.96,380300.0
2012-05-29 14:20:00,151.0,151.02,150.83,150.83,136500.0,151.0,151.02,150.83,150.83,136500.0
2012-05-29 14:25:00,150.83,150.83,150.68,150.69,460100.0,150.83,150.83,150.68,150.69,460100.0
2012-05-29 14:30:00,150.69,150.73,150.64,150.69,73400.0,150.69,150.73,150.64,150.69,73400.0
2012-05-29 14:35:00,150.66,150.8,150.63,150.71,54100.0,150.66,150.8,150.63,150.71,54100.0
2012-05-29 14:40:00,150.7,150.78,150.66,150.68,37400.0,150.7,150.78,150.66,150.68,37400.0
2012-05-29 14:45:00,150.69,150.79,150.63,150.77,46100.0,150.69,150.79,150.63,150.77,46100.0
2012-05-29 14:50:00,150.79,150.84,150.64,150.78,66400.0,150.79,150.84,150.64,150.78,66400.0
2012-05-29 14:55:00,150.77,150.9,150.69,150.88,77900.0,150.77,150.9,150.69,150.88,77900.0
2012-05-29 15:00:00,150.89,150.9,150.74,150.82,98400.0,150.89,150.9,150.74,150.82,98400.0
2012-05-29 15:05:00,150.81,150.87,150.77,150.84,21000.0,150.81,150.87,150.77,150.84,21000.0
2012-05-29 15:10:00,150.83,150.93,150.83,150.87,32500.0,150.83,150.93,150.83,150.87,32500.0
2012-05-29 15:15:00,150.86,150.9,150.81,150.82,40500.0,150.86,150.9,150.81,150.82,40500.0
2012-05-29 15:20:00,150.82,150.84,150.73,150.75,58200.0,150.82,150.84,150.73,150.75,58200.0
2012-05-29 15:25:00,150.76,150.86,150.66,150.86,102000.0,150.76,150.86,150.66,150.86,102000.0
2012-05-29 15:30:00,150.85,150.88,150.73,150.76,29100.0,150.85,150.88,150.73,150.76,29100.0
2012-05-29 15:35:00,150.79,150.87,150.74,150.76,70900.0,150.79,150.87,150.74,150.76,70900.0
2012-05-29 15:40:00,150.75,150.97,150.75,150.95,143500.0,150.75,150.97,150.75,150.95,143500.0
2012-05-29 15:45:00,150.95,151.0,150.92,150.97,74900.0,150.95,151.0,150.92,150.97,74900.0
2012-05-29 15:50:00,150.97,150.99,150.88,150.97,158500.0,150.97,150.99,150.88,150.97,158500.0
2012-05-29 15:55:00,150.96,151.08,150.96,151.03,314100.0,150.96,151.08,150.96,151.03,314100.0
2012-05-30 09:30:00,149.74,149.82,149.67,149.69,253400.0,149.74,149.82,149.67,149.69,253400.0
2012-05-30 09:35:00,149.69,149.7,149.2,149.27,716900.0,149.69,149.7,149.2,149.27,716900.0
2012-05-30 09:40:00,149.27,149.27,148.53,148.96,1307200.0,149.27,149.27,148.53,148.96,1307200.0
2012-05-30 09:45:00,148.97,149.21,148.9,149.13,214900.0,148.97,149.21,148.9,149.13,214900.0
2012-05-30 09:50:00,149.11,149.23,149.01,149.19,93300.0,149.11,149.23,149.01,149.19,93300.0
2012-05-30 09:55:00,149.19,149.26,149.11,149.23,115300.0,149.19,149.26,149.11,149.23,115300.0
2012-05-30 10:00:00,149.23,149.6,149.16,149.52,280500.0,149.23,149.6,149.16,149.52,280500.0
2012-05-30 10:05:00,149.52,149.9,149.47,149.78,270100.0,149.52,149.9,149.47,149.78,270100.0
2012-05-30 10:10:00,149.78,149.85,149.63,149.69,191700.0,149.78,149.85,149.63,149.69,191700.0
2012-05-30 10:15:00,149.71,149.8,149.52,149.61,178600.0,149.71,149.8,149.52,149.61,178600.0
2012-05-30 10:20:00,149.61,149.75,149.49,149.71,193800.0,149.61,149.75,149.49,149.71,193800.0
2012-05-30 10:25:00,149.66,149.76,149.57,149.64,144900.0,149.66,149.76,149.57,149.64,144900.0
2012-05-30 10:30:00,149.64,149.76,149.59,149.71,63900.0,149.64,149.76,149.59,149.71,63900.0
2012-05-30 10:35:00,149.7,149.72,149.31,149.49,313200.0,149.7,149.72,149.31,149.49,313200.0
2012-05-30 10:40:00,149.49,149.5,149.35,149.4,175600.0,149.49,149.5,149.35,149.4,175600.0
2012-05-30 10:45:00,149.41,149.57,149.27,149.34,161000.0,149.41,149.57,149.27,149.34,161000.0
2012-05-30 10:50:00,149.33,149.56,149.3,149.56,135800.0,149.33,149.56,149.3,149.56,135800.0
2012-05-30 10:55:00,149.56,149.87,149.55,149.71,202300.0,149.56,149.87,149.55,149.71,202300.0
2012-05-30 11:00:00,149.71,150.49,149.71,150.32,518500.0,149.71,150.49,149.71,150.32,518500.0
2012-05-30 11:05:00,150.31,150.78,150.25,150.53,452200.0,150.31,150.78,150.25,150.53,452200.0
2012-05-30 11:10:00,150.53,150.65,150.48,150.63,211200.0,150.53,150.65,150.48,150.63,211200.0
2012-05-30 11:15:00,150.63,150.64,150.26,150.3,255500.0,150.63,150.64,150.26,150.3,255500.0
2012-05-30 11:20:00,150.3,150.4,150.17,150.29,134400.0,150.3,150.4,150.17,150.29,134400.0
2012-05-30 11:25:00,150.26,150.39,150.24,150.35,113000.0,150.26,150.39,150.24,150.35,113000.0
2012-05-30 11:30:00,150.36,150.36,150.22,150.26,109600.0,150.36,150.36,150.22,150.26,109600.0
2012-05-30 11:35:00,150.25,150.64,150.24,150.62,133100.0,150.25,150.64,150.24,150.62,133100.0
2012-05-30 11:40:00,150.63,151.18,150.57,151.03,261200.0,150.63,151.18,150.57,151.03,261200.0
2012-05-30 11:45:00,151.0,151.26,150.94,150.98,828000.0,151.0,151.26,150.94,150.98,828000.0
2012-05-30 11:50:00,150.99,151.16,150.95,151.09,439900.0,150.99,151.16,150.95,151.09,439900.0
2012-05-30 11:55:00,151.08,151.47,151.08,151.36,387200.0,151.08,151.47,151.08,151.36,387200.0
2012-05-30 12:00:00,151.33,151.73,151.3,151.69,403000.0,151.33,151.73,151.3,151.69,403000.0
2012-05-30 12:05:00,151.7,151.78,151.47,151.63,246300.0,151.7,151.78,151.47,151.63,246300.0
2012-05-30 12:10:00,151.61,151.66,151.49,151.65,193500.0,151.61,151.66,151.49,151.65,193500.0
2012-05-30 12:15:00,151.66,151.74,151.52,151.67,165900.0,151.66,151.74,151.52,151.67,165900.0
2012-05-30 12:20:00,151.69,151.95,151.59,151.89,239800.0,151.69,151.95,151.59,151.89,239800.0
2012-05-30 12:25:00,151.88,151.91,151.79,151.82,131700.0,151.88,151.91,151.79,151.82,131700.0
2012-05-30 12:30:00,151.8,151.82,151.63,151.7,115100.0,151.8,151.82,151.63,151.7,115100.0
2012-05-30 12:35:00,151.72,151.87,151.72,151.81,90400.0,151.72,151.87,151.72,151.81,90400.0
2012-05-30 12:40:00,151.83,152.0,151.7,151.9,209800.0,151.83,152.0,151.7,151.9,209800.0
2012-05-30 12:45:00,151.91,151.94,151.62,151.63,179200.0,151.91,151.94,151.62,151.63,179200.0
2012-05-30 12:50:00,151.64,151.85,151.63,151.8,66400.0,151.64,151.85,151.63,151.8,66400.0
2012-05-30 12:55:00,151.81,151.9,151.71,151.87,58400.0,151.81,151.9,151.71,151.87,58400.0
2012-05-30 13:00:00,151.9,151.95,151.78,151.87,59900.0,151.9,151.95,151.78,151.87,59900.0
2012-05-30 13:05:00,151.87,151.9,151.77,151.84,122300.0,151.87,151.9,151.77,151.84,122300.0
2012-05-30 13:10:00,151.87,152.03,151.7,151.7,166800.0,151.87,152.03,151.7,151.7,166800.0
2012-05-30 13:15:00,151.72,151.92,151.72,151.92,54900.0,151.72,151.92,151.72,151.92,54900.0
2012-05-30 13:20:00,151.92,151.92,151.78,151.85,73700.0,151.92,151.92,151.78,151.85,73700.0
2012-05-30 13:25:00,151.85,151.93,151.73,151.9,119300.0,151.85,151.93,151.73,151.9,119300.0
2012-05-30 13:30:00,151.89,151.99,151.78,151.84,121700.0,151.89,151.99,151.78,151.84,121700.0
2012-05-30 13:35:00,151.84,151.94,151.74,151.89,44900.0,151.84,151.94,151.74,151.89,44900.0
2012-05-30 13:40:00,151.89,152.16,151.87,152.08,145400.0,151.89,152.16,151.87,152.08,145400.0
2012-05-30 13:45:00,152.09,152.22,152.0,152.17,126000.0,152.09,152.22,152.0,152.17,126000.0
2012-05-30 13:50:00,152.18,152.28,152.18,152.2,97800.0,152.18,152.28,152.18,152.2,97800.0
2012-05-30 13:55:00,152.22,152.34,152.17,152.34,71100.0,152.22,152.34,152.17,152.34,71100.0
2012-05-30 14:00:00,152.33,152.35,152.17,152.22,126000.0,152.33,152.35,152.17,152.22,126000.0
2012-05-30 14:05:00,152.23,152.26,152.15,152.17,64200.0,152.23,152.26,152.15,152.17,64200.0
2012-05-30 14:10:00,152.18,152.25,152.14,152.21,52700.0,152.18,152.25,152.14,152.21,52700.0
2012-05-30 14:15:00,152.2,152.22,152.16,152.21,35600.0,152.2,152.22,152.16,152.21,35600.0
2012-05-30 14:20:00,152.22,152.38,152.22,152.34,108400.0,152.22,152.38,152.22,152.34,108400.0
2012-05-30 14:25:00,152.35,152.36,151.98,152.06,183500.0,152.35,152.36,151.98,152.06,183500.0
2012-05-30 14:30:00,152.08,152.11,151.93,151.98,191800.0,152.08,152.11,151.93,151.98,191800.0
2012-05-30 14:35:00,151.98,151.99,151.89,151.98,46900.0,151.98,151.99,151.89,151.98,46900.0
2012-05-30 14:40:00,151.98,152.08,151.92,152.08,96900.0,151.98,152.08,151.92,152.08,96900.0
2012-05-30 14:45:00,152.05,152.08,151.94,152.05,36200.0,152.05,152.08,151.94,152.05,36200.0
2012-05-30 14:50:00,152.05,152.16,151.97,152.09,43300.0,152.05,152.16,151.97,152.09,43300.0
2012-05-30 14:55:00,152.1,152.14,152.06,152.07,34000.0,152.1,152.14,152.06,152.07,34000.0
2012-05-30 15:00:00,152.05,152.14,152.04,152.1,27900.0,152.05,152.14,152.04,152.1,27900.0
2012-05-30 15:05:00,152.08,152.14,152.02,152.07,61400.0,152.08,152.14,152.02,152.07,61400.0
2012-05-30 15:10:00,152.09,152.09,151.89,151.99,93200.0,152.09,152.09,151.89,151.99,93200.0
2012-05-30 15:15:00,151.98,152.0,151.87,151.97,91300.0,151.98,152.0,151.87,151.97,91300.0
2012-05-30 15:20:00,151.96,152.01,151.86,152.0,67000.0,151.96,152.01,151.86,152.0,67000.0
2012-05-30 15:25:00,151.99,152.02,151.9,151.94,52600.0,151.99,152.02,151.9,151.94,52600.0
2012-05-30 15:30:00,151.95,151.99,151.91,151.97,79100.0,151.95,151.99,151.91,151.97,79100.0
2012-05-30 15:35:00,151.95,152.05,151.91,151.96,66000.0,151.95,152.05,151.91,151.96,66000.0
2012-05-30 15:40:00,151.95,151.97,151.8,151.82,75000.0,151.95,151.97,151.8,151.82,75000.0
2012-05-30 15:45:00,151.82,151.9,151.79,151.83,70800.0,151.82,151.9,151.79,151.83,70800.0
2012-05-30 15:50:00,151.83,151.91,151.81,151.88,121900.0,151.83,151.91,151.81,151.88,121900.0
2012-05-30 15:55:00,151.88,151.97,151.87,151.92,183000.0,151.88,151.97,151.87,151.92,183000.0
2012-05-31 09:30:00,152.05,152.27,152.01,152.27,122000.0,152.05,152.27,152.01,152.27,122000.0
2012-05-31 09:35:00,152.26,152.29,152.06,152.09,97300.0,152.26,152.29,152.06,152.09,97300.0
2012-05-31 09:40:00,152.1,152.32,152.07,152.26,250700.0,152.1,152.32,152.07,152.26,250700.0
2012-05-31 09:45:00,152.25,152.71,152.09,152.13,614100.0,152.25,152.71,152.09,152.13,614100.0
2012-05-31 09:50:00,152.12,152.29,151.8,151.88,230100.0,152.12,152.29,151.8,151.88,230100.0
2012-05-31 09:55:00,151.89,151.91,150.78,151.16,723400.0,151.89,151.91,150.78,151.16,723400.0
2012-05-31 10:00:00,151.14,151.26,151.0,151.18,284700.0,151.14,151.26,151.0,151.18,284700.0
2012-05-31 10:05:00,151.18,151.25,150.73,150.73,302200.0,151.18,151.25,150.73,150.73,302200.0
2012-05-31 10:10:00,150.75,151.1,150.62,151.08,215400.0,150.75,151.1,150.62,151.08,215400.0
2012-05-31 10:15:00,151.05,151.45,150.95,151.41,204500.0,151.05,151.45,150.95,151.41,204500.0
2012-05-31 10:20:00,151.4,151.55,151.29,151.3,112600.0,151.4,151.55,151.29,151.3,112600.0
2012-05-31 10:25:00,151.3,151.43,151.19,151.39,79000.0,151.3,151.43,151.19,151.39,79000.0
2012-05-31 10:30:00,151.37,151.51,151.25,151.45,92900.0,151.37,151.51,151.25,151.45,92900.0
2012-05-31 10:35:00,151.43,151.78,151.43,151.57,244100.0,151.43,151.78,151.43,151.57,244100.0
2012-05-31 10:40:00,151.57,151.57,151.29,151.34,179600.0,151.57,151.57,151.29,151.34,179600.0
2012-05-31 10:45:00,151.36,151.4,151.14,151.33,118500.0,151.36,151.4,151.14,151.33,118500.0
2012-05-31 10:50:00,151.34,151.68,151.22,151.56,134400.0,151.34,151.68,151.22,151.56,134400.0
2012-05-31 10:55:00,151.54,151.9,151.54,151.8,173700.0,151.54,151.9,151.54,151.8,173700.0
2012-05-31 11:00:00,151.78,152.06,151.73,152.0,203100.0,151.78,152.06,151.73,152.0,203100.0
2012-05-31 11:05:00,152.02,152.25,151.99,152.09,264200.0,152.02,152.25,151.99,152.09,264200.0
2012-05-31 11:10:00,152.09,152.1,151.91,151.98,183400.0,152.09,152.1,151.91,151.98,183400.0
2012-05-31 11:15:00,152.0,152.22,152.0,152.22,167700.0,152.0,152.22,152.0,152.22,167700.0
2012-05-31 11:20:00,152.21,152.22,152.06,152.07,94000.0,152.21,152.22,152.06,152.07,94000.0
2012-05-31 11:25:00,152.08,152.08,151.76,151.88,200700.0,152.08,152.08,151.76,151.88,200700.0
2012-05-31 11:30:00,151.86,152.18,151.82,152.18,190000.0,151.86,152.18,151.82,152.18,190000.0
2012-05-31 11:35:00,152.18,152.18,151.97,152.06,201300.0,152.18,152.18,151.97,152.06,201300.0
2012-05-31 11:40:00,152.07,152.07,151.87,151.91,104600.0,152.07,152.07,151.87,151.91,104600.0
2012-05-31 11:45:00,151.89,151.95,151.76,151.77,73500.0,151.89,151.95,151.76,151.77,73500.0
2012-05-31 11:50:00,151.78,151.81,151.52,151.65,134200.0,151.78,151.81,151.52,151.65,134200.0
2012-05-31 11:55:00,151.64,151.77,151.63,151.73,28700.0,151.64,151.77,151.63,151.73,28700.0
2012-05-31 12:00:00,151.7,151.86,151.58,151.7,64900.0,151.7,151.86,151.58,151.7,64900.0
2012-05-31 12:05:00,151.75,151.79,151.65,151.74,39700.0,151.75,151.79,151.65,151.74,39700.0
2012-05-31 12:10:00,151.76,151.81,151.69,151.77,84500.0,151.76,151.81,151.69,151.77,84500.0
2012-05-31 12:15:00,151.8,151.81,151.47,151.78,122400.0,151.8,151.81,151.47,151.78,122400.0
2012-05-31 12:20:00,151.78,152.04,151.76,151.84,79700.0,151.78,152.04,151.76,151.84,79700.0
2012-05-31 12:25:00,151.84,152.16,151.82,151.99,103300.0,151.84,152.16,151.82,151.99,103300.0
2012-05-31 12:30:00,151.96,152.12,151.91,152.06,34700.0,151.96,152.12,151.91,152.06,34700.0
2012-05-31 12:35:00,152.07,152.22,151.99,152.13,58600.0,152.07,152.22,151.99,152.13,58600.0
2012-05-31 12:40:00,152.13,152.53,152.09,152.44,172700.0,152.13,152.53,152.09,152.44,172700.0
2012-05-31 12:45:00,152.43,152.48,152.26,152.48,79700.0,152.43,152.48,152.26,152.48,79700.0
2012-05-31 12:50:00,152.46,152.5,152.12,152.15,77500.0,152.46,152.5,152.12,152.15,77500.0
2012-05-31 12:55:00,152.14,152.25,152.01,152.07,97500.0,152.14,152.25,152.01,152.07,97500.0
2012-05-31 13:00:00,152.08,152.29,152.07,152.29,51500.0,152.08,152.29,152.07,152.29,51500.0
2012-05-31 13:05:00,152.26,152.44,152.15,152.26,100700.0,152.26,152.44,152.15,152.26,100700.0
2012-05-31 13:10:00,152.26,152.29,152.14,152.23,98400.0,152.26,152.29,152.14,152.23,98400.0
2012-05-31 13:15:00,152.24,152.27,152.08,152.1,36600.0,152.24,152.27,152.08,152.1,36600.0
2012-05-31 13:20:00,152.1,152.13,151.64,151.68,159300.0,152.1,152.13,151.64,151.68,159300.0
2012-05-31 13:25:00,151.7,151.8,151.65,151.74,106400.0,151.7,151.8,151.65,151.74,106400.0
2012-05-31 13:30:00,151.75,151.83,151.68,151.69,52300.0,151.75,151.83,151.68,151.69,52300.0
2012-05-31 13:35:00,151.71,151.83,151.66,151.71,27900.0,151.71,151.83,151.66,151.71,27900.0
2012-05-31 13:40:00,151.7,151.76,151.62,151.76,15800.0,151.7,151.76,151.62,151.76,15800.0
2012-05-31 13:45:00,151.74,151.79,151.52,151.55,52500.0,151.74,151.79,151.52,151.55,52500.0
2012-05-31 13:50:00,151.55,151.62,151.39,151.6,35400.0,151.55,151.62,151.39,151.6,35400.0
2012-05-31 13:55:00,151.59,151.65,151.52,151.64,22400.0,151.59,151.65,151.52,151.64,22400.0
2012-05-31 14:00:00,151.62,151.73,151.4,151.72,61900.0,151.62,151.73,151.4,151.72,61900.0
2012-05-31 14:05:00,151.72,151.77,151.61,151.66,19600.0,151.72,151.77,151.61,151.66,19600.0
2012-05-31 14:10:00,151.68,151.7,151.55,151.59,30900.0,151.68,151.7,151.55,151.59,30900.0
2012-05-31 14:15:00,151.58,151.67,151.52,151.53,24800.0,151.58,151.67,151.52,151.53,24800.0
2012-05-31 14:20:00,151.5,151.71,151.45,151.57,52600.0,151.5,151.71,151.45,151.57,52600.0
2012-05-31 14:25:00,151.57,151.76,151.43,151.56,41600.0,151.57,151.76,151.43,151.56,41600.0
2012-05-31 14:30:00,151.55,151.63,151.47,151.55,26600.0,151.55,151.63,151.47,151.55,26600.0
2012-05-31 14:35:00,151.56,151.71,151.53,151.64,60100.0,151.56,151.71,151.53,151.64,60100.0
2012-05-31 14:40:00,151.62,151.71,151.57,151.61,32400.0,151.62,151.71,151.57,151.61,32400.0
2012-05-31 14:45:00,151.6,151.67,151.58,151.64,27200.0,151.6,151.67,151.58,151.64,27200.0
2012-05-31 14:50:00,151.66,151.69,151.56,151.69,44500.0,151.66,151.69,151.56,151.69,44500.0
2012-05-31 14:55:00,151.69,151.76,151.58,151.66,46600.0,151.69,151.76,151.58,151.66,46600.0
2012-05-31 15:00:00,151.63,151.67,151.58,151.58,23100.0,151.63,151.67,151.58,151.58,23100.0
2012-05-31 15:05:00,151.59,151.68,151.59,151.62,23000.0,151.59,151.68,151.59,151.62,23000.0
2012-05-31 15:10:00,151.62,151.7,151.62,151.67,29700.0,151.62,151.7,151.62,151.67,29700.0
2012-05-31 15:15:00,151.66,151.69,151.63,151.65,25700.0,151.66,151.69,151.63,151.65,25700.0
2012-05-31 15:20:00,151.64,151.7,151.62,151.7,20800.0,151.64,151.7,151.62,151.7,20800.0
2012-05-31 15:25:00,151.68,151.92,151.68,151.85,75400.0,151.68,151.92,151.68,151.85,75400.0
2012-05-31 15:30:00,151.84,151.9,151.8,151.86,68300.0,151.84,151.9,151.8,151.86,68300.0
2012-05-31 15:35:00,151.87,151.9,151.81,151.87,43300.0,151.87,151.9,151.81,151.87,43300.0
2012-05-31 15:40:00,151.85,151.86,151.79,151.85,67200.0,151.85,151.86,151.79,151.85,67200.0
2012-05-31 15:45:00,151.86,151.86,151.75,151.79,58800.0,151.86,151.86,151.75,151.79,58800.0
2012-05-31 15:50:00,151.8,151.82,151.71,151.72,107900.0,151.8,151.82,151.71,151.72,107900.0
2012-05-31 15:55:00,151.74,151.78,151.59,151.62,187100.0,151.74,151.78,151.59,151.62,187100.0
2012-06-01 09:30:00,155.41,155.75,155.21,155.48,1344500.0,155.41,155.75,155.21,155.48,1344500.0
2012-06-01 09:35:00,155.45,155.6,155.21,155.5,524600.0,155.45,155.6,155.21,155.5,524600.0
2012-06-01 09:40:00,155.46,155.48,155.01,155.06,786300.0,155.46,155.48,155.01,155.06,786300.0
2012-06-01 09:45:00,155.06,155.13,154.87,155.13,376400.0,155.06,155.13,154.87,155.13,376400.0
2012-06-01 09:50:00,155.13,155.4,155.09,155.15,549800.0,155.13,155.4,155.09,155.15,549800.0
2012-06-01 09:55:00,155.16,155.58,155.13,155.53,391100.0,155.16,155.58,155.13,155.53,391100.0
2012-06-01 10:00:00,155.53,156.05,155.48,155.91,1202000.0,155.53,156.05,155.48,155.91,1202000.0
2012-06-01 10:05:00,155.92,156.34,155.78,156.29,584200.0,155.92,156.34,155.78,156.29,584200.0
2012-06-01 10:10:00,156.28,157.02,156.05,156.66,999700.0,156.28,157.02,156.05,156.66,999700.0
2012-06-01 10:15:00,156.65,156.79,156.37,156.43,575500.0,156.65,156.79,156.37,156.43,575500.0
2012-06-01 10:20:00,156.45,156.9,156.35,156.86,341400.0,156.45,156.9,156.35,156.86,341400.0
2012-06-01 10:25:00,156.86,157.07,156.4,156.44,468200.0,156.86,157.07,156.4,156.44,468200.0
2012-06-01 10:30:00,156.42,156.54,156.29,156.36,221800.0,156.42,156.54,156.29,156.36,221800.0
2012-06-01 10:35:00,156.4,156.6,156.35,156.35,178000.0,156.4,156.6,156.35,156.35,178000.0
2012-06-01 10:40:00,156.35,156.5,156.29,156.44,187700.0,156.35,156.5,156.29,156.44,187700.0
2012-06-01 10:45:00,156.46,156.7,156.27,156.66,432000.0,156.46,156.7,156.27,156.66,432000.0
2012-06-01 10:50:00,156.66,156.8,156.18,156.31,347400.0,156.66,156.8,156.18,156.31,347400.0
2012-06-01 10:55:00,156.31,156.5,156.18,156.41,233100.0,156.31,156.5,156.18,156.41,233100.0
2012-06-01 11:00:00,156.38,156.46,156.19,156.27,197500.0,156.38,156.46,156.19,156.27,197500.0
2012-06-01 11:05:00,156.27,156.33,156.17,156.2,166800.0,156.27,156.33,156.17,156.2,166800.0
2012-06-01 11:10:00,156.19,156.43,156.19,156.43,240800.0,156.19,156.43,156.19,156.43,240800.0
2012-06-01 11:15:00,156.43,156.5,156.27,156.27,170400.0,156.43,156.5,156.27,156.27,170400.0
2012-06-01 11:20:00,156.26,156.37,156.1,156.16,109200.0,156.26,156.37,156.1,156.16,109200.0
2012-06-01 11:25:00,156.16,156.31,156.15,156.19,148700.0,156.16,156.31,156.15,156.19,148700.0
2012-06-01 11:30:00,156.19,156.33,156.15,156.22,170500.0,156.19,156.33,156.15,156.22,170500.0
2012-06-01 11:35:00,156.23,156.6,156.22,156.47,282500.0,156.23,156.6,156.22,156.47,282500.0
2012-06-01 11:40:00,156.5,156.54,156.35,156.48,227800.0,156.5,156.54,156.35,156.48,227800.0
2012-06-01 11:45:00,156.47,156.57,156.41,156.56,185600.0,156.47,156.57,156.41,156.56,185600.0
2012-06-01 11:50:00,156.56,156.64,156.49,156.62,367600.0,156.56,156.64,156.49,156.62,367600.0
2012-06-01 11:55:00,156.64,156.74,156.58,156.69,146300.0,156.64,156.74,156.58,156.69,146300.0
2012-06-01 12:00:00,156.69,156.7,156.55,156.65,124400.0,156.69,156.7,156.55,156.65,124400.0
2012-06-01 12:05:00,156.64,156.7,156.59,156.66,166100.0,156.64,156.7,156.59,156.66,166100.0
2012-06-01 12:10:00,156.67,156.7,156.62,156.67,78600.0,156.67,156.7,156.62,156.67,78600.0
2012-06-01 12:15:00,156.65,156.69,156.52,156.68,365800.0,156.65,156.69,156.52,156.68,365800.0
2012-06-01 12:20:00,156.67,156.68,156.54,156.61,129500.0,156.67,156.68,156.54,156.61,129500.0
2012-06-01 12:25:00,156.6,156.68,156.54,156.59,110400.0,156.6,156.68,156.54,156.59,110400.0
2012-06-01 12:30:00,156.6,156.76,156.52,156.72,250600.0,156.6,156.76,156.52,156.72,250600.0
2012-06-01 12:35:00,156.71,156.72,156.61,156.66,138900.0,156.71,156.72,156.61,156.66,138900.0
2012-06-01 12:40:00,156.65,156.72,156.62,156.67,105200.0,156.65,156.72,156.62,156.67,105200.0
2012-06-01 12:45:00,156.68,156.84,156.66,156.69,224500.0,156.68,156.84,156.66,156.69,224500.0
2012-06-01 12:50:00,156.68,156.78,156.68,156.74,79100.0,156.68,156.78,156.68,156.74,79100.0
2012-06-01 12:55:00,156.72,156.98,156.66,156.94,210700.0,156.72,156.98,156.66,156.94,210700.0
2012-06-01 13:00:00,156.97,157.18,156.94,157.14,294800.0,156.97,157.18,156.94,157.14,294800.0
2012-06-01 13:05:00,157.12,157.16,157.05,157.08,201000.0,157.12,157.16,157.05,157.08,201000.0
2012-06-01 13:10:00,157.08,157.32,157.06,157.12,257600.0,157.08,157.32,157.06,157.12,257600.0
2012-06-01 13:15:00,157.14,157.37,157.14,157.32,181300.0,157.14,157.37,157.14,157.32,181300.0
2012-06-01 13:20:00,157.32,157.44,157.31,157.4,161400.0,157.32,157.44,157.31,157.4,161400.0
2012-06-01 13:25:00,157.4,157.53,157.26,157.28,215100.0,157.4,157.53,157.26,157.28,215100.0
2012-06-01 13:30:00,157.29,157.4,157.25,157.36,242100.0,157.29,157.4,157.25,157.36,242100.0
2012-06-01 13:35:00,157.38,157.55,157.37,157.48,169600.0,157.38,157.55,157.37,157.48,169600.0
2012-06-01 13:40:00,157.46,157.7,157.46,157.62,226700.0,157.46,157.7,157.46,157.62,226700.0
2012-06-01 13:45:00,157.63,157.7,157.55,157.65,206400.0,157.63,157.7,157.55,157.65,206400.0
2012-06-01 13:50:00,157.66,157.87,157.63,157.83,190700.0,157.66,157.87,157.63,157.83,190700.0
2012-06-01 13:55:00,157.82,157.89,157.75,157.85,137900.0,157.82,157.89,157.75,157.85,137900.0
2012-06-01 14:00:00,157.85,157.88,157.77,157.87,296300.0,157.85,157.88,157.77,157.87,296300.0
2012-06-01 14:05:00,157.86,158.31,157.84,158.18,287200.0,157.86,158.31,157.84,158.18,287200.0
2012-06-01 14:10:00,158.16,158.18,157.99,158.04,241400.0,158.16,158.18,157.99,158.04,241400.0
2012-06-01 14:15:00,158.02,158.16,157.91,157.94,194900.0,158.02,158.16,157.91,157.94,194900.0
2012-06-01 14:20:00,157.95,158.06,157.82,157.89,295400.0,157.95,158.06,157.82,157.89,295400.0
2012-06-01 14:25:00,157.89,157.96,157.82,157.84,158300.0,157.89,157.96,157.82,157.84,158300.0
2012-06-01 14:30:00,157.84,157.95,157.79,157.82,211900.0,157.84,157.95,157.79,157.82,211900.0
2012-06-01 14:35:00,157.82,157.99,157.79,157.92,271300.0,157.82,157.99,157.79,157.92,271300.0
2012-06-01 14:40:00,157.91,157.95,157.5,157.52,333900.0,157.91,157.95,157.5,157.52,333900.0
2012-06-01 14:45:00,157.53,157.6,157.42,157.44,302000.0,157.53,157.6,157.42,157.44,302000.0
2012-06-01 14:50:00,157.44,157.57,157.3,157.35,418800.0,157.44,157.57,157.3,157.35,418800.0
2012-06-01 14:55:00,157.34,157.38,157.18,157.27,194100.0,157.34,157.38,157.18,157.27,194100.0
2012-06-01 15:00:00,157.27,157.48,157.26,157.45,166400.0,157.27,157.48,157.26,157.45,166400.0
2012-06-01 15:05:00,157.46,157.73,157.44,157.73,174600.0,157.46,157.73,157.44,157.73,174600.0
2012-06-01 15:10:00,157.72,157.78,157.39,157.42,338700.0,157.72,157.78,157.39,157.42,338700.0
2012-06-01 15:15:00,157.4,157.46,157.35,157.42,502200.0,157.4,157.46,157.35,157.42,502200.0
2012-06-01 15:20:00,157.42,157.69,157.36,157.5,133000.0,157.42,157.69,157.36,157.5,133000.0
2012-06-01 15:25:00,157.49,157.72,157.47,157.67,91100.0,157.49,157.72,157.47,157.67,91100.0
2012-06-01 15:30:00,157.66,157.7,157.57,157.59,143600.0,157.66,157.7,157.57,157.59,143600.0
2012-06-01 15:35:00,157.59,157.61,157.37,157.46,132100.0,157.59,157.61,157.37,157.46,132100.0
2012-06-01 15:40:00,157.45,157.59,157.45,157.55,199900.0,157.45,157.59,157.45,157.55,199900.0
2012-06-01 15:45:00,157.55,157.69,157.53,157.6,226600.0,157.55,157.69,157.53,157.6,226600.0
2012-06-01 15:50:00,157.6,157.76,157.58,157.71,307300.0,157.6,157.76,157.58,157.71,307300.0
2012-06-01 15:55:00,157.71,157.87,157.45,157.48,699100.0,157.71,157.87,157.45,157.48,699100.0
2012-06-04 09:30:00,157.26,157.38,157.02,157.25,417100.0,157.26,157.38,157.02,157.25,417100.0
2012-06-04 09:35:00,157.22,157.25,156.9,157.01,396400.0,157.22,157.25,156.9,157.01,396400.0
2012-06-04 09:40:00,156.99,157.11,156.9,157.11,173500.0,156.99,157.11,156.9,157.11,173500.0
2012-06-04 09:45:00,157.13,157.38,157.05,157.16,320200.0,157.13,157.38,157.05,157.16,320200.0
2012-06-04 09:50:00,157.15,157.2,156.95,157.11,149500.0,157.15,157.2,156.95,157.11,149500.0
2012-06-04 09:55:00,157.09,157.3,157.07,157.29,202600.0,157.09,157.3,157.07,157.29,202600.0
2012-06-04 10:00:00,157.25,157.44,157.22,157.34,329900.0,157.25,157.44,157.22,157.34,329900.0
2012-06-04 10:05:00,157.32,157.41,157.14,157.32,153300.0,157.32,157.41,157.14,157.32,153300.0
2012-06-04 10:10:00,157.31,157.4,157.18,157.37,249200.0,157.31,157.4,157.18,157.37,249200.0
2012-06-04 10:15:00,157.38,157.4,157.03,157.08,237200.0,157.38,157.4,157.03,157.08,237200.0
2012-06-04 10:20:00,157.07,157.14,156.95,157.08,186500.0,157.07,157.14,156.95,157.08,186500.0
2012-06-04 10:25:00,157.08,157.15,156.97,157.1,141000.0,157.08,157.15,156.97,157.1,141000.0
2012-06-04 10:30:00,157.08,157.09,156.54,156.87,353300.0,157.08,157.09,156.54,156.87,353300.0
2012-06-04 10:35:00,156.85,156.94,156.48,156.64,251600.0,156.85,156.94,156.48,156.64,251600.0
2012-06-04 10:40:00,156.64,156.72,156.38,156.39,239600.0,156.64,156.72,156.38,156.39,239600.0
2012-06-04 10:45:00,156.39,156.45,156.16,156.26,347100.0,156.39,156.45,156.16,156.26,347100.0
2012-06-04 10:50:00,156.25,156.48,156.23,156.38,145300.0,156.25,156.48,156.23,156.38,145300.0
2012-06-04 10:55:00,156.38,156.63,156.32,156.58,218000.0,156.38,156.63,156.32,156.58,218000.0
2012-06-04 11:00:00,156.57,156.68,156.46,156.47,165300.0,156.57,156.68,156.46,156.47,165300.0
2012-06-04 11:05:00,156.49,156.6,156.48,156.53,66800.0,156.49,156.6,156.48,156.53,66800.0
2012-06-04 11:10:00,156.53,156.71,156.52,156.69,120900.0,156.53,156.71,156.52,156.69,120900.0
2012-06-04 11:15:00,156.67,156.84,156.67,156.71,101200.0,156.67,156.84,156.67,156.71,101200.0
2012-06-04 11:20:00,156.71,156.86,156.71,156.81,43400.0,156.71,156.86,156.71,156.81,43400.0
2012-06-04 11:25:00,156.82,156.89,156.71,156.74,58500.0,156.82,156.89,156.71,156.74,58500.0
2012-06-04 11:30:00,156.73,156.78,156.66,156.72,64700.0,156.73,156.78,156.66,156.72,64700.0
2012-06-04 11:35:00,156.71,156.77,156.68,156.75,80700.0,156.71,156.77,156.68,156.75,80700.0
2012-06-04 11:40:00,156.75,156.84,156.71,156.72,87900.0,156.75,156.84,156.71,156.72,87900.0
2012-06-04 11:45:00,156.72,156.83,156.72,156.78,47800.0,156.72,156.83,156.72,156.78,47800.0
2012-06-04 11:50:00,156.78,156.81,156.61,156.7,49700.0,156.78,156.81,156.61,156.7,49700.0
2012-06-04 11:55:00,156.74,156.91,156.73,156.78,97000.0,156.74,156.91,156.73,156.78,97000.0
2012-06-04 12:00:00,156.7,156.81,156.64,156.73,60600.0,156.7,156.81,156.64,156.73,60600.0
2012-06-04 12:05:00,156.73,156.87,156.56,156.63,89100.0,156.73,156.87,156.56,156.63,89100.0
2012-06-04 12:10:00,156.63,156.79,156.54,156.54,54300.0,156.63,156.79,156.54,156.54,54300.0
2012-06-04 12:15:00,156.55,156.69,156.51,156.66,129000.0,156.55,156.69,156.51,156.66,129000.0
2012-06-04 12:20:00,156.68,156.72,156.58,156.61,54200.0,156.68,156.72,156.58,156.61,54200.0
2012-06-04 12:25:00,156.61,156.67,156.57,156.62,49800.0,156.61,156.67,156.57,156.62,49800.0
2012-06-04 12:30:00,156.6,156.6,156.39,156.51,100200.0,156.6,156.6,156.39,156.51,100200.0
2012-06-04 12:35:00,156.52,156.55,156.46,156.47,91200.0,156.52,156.55,156.46,156.47,91200.0
2012-06-04 12:40:00,156.49,156.57,156.42,156.51,128300.0,156.49,156.57,156.42,156.51,128300.0
2012-06-04 12:45:00,156.54,156.6,156.51,156.51,34700.0,156.54,156.6,156.51,156.51,34700.0
2012-06-04 12:50:00,156.52,156.62,156.43,156.51,64700.0,156.52,156.62,156.43,156.51,64700.0
2012-06-04 12:55:00,156.49,156.59,156.39,156.41,61200.0,156.49,156.59,156.39,156.41,61200.0
2012-06-04 13:00:00,156.43,156.56,156.39,156.46,84900.0,156.43,156.56,156.39,156.46,84900.0
2012-06-04 13:05:00,156.48,156.48,156.32,156.37,51500.0,156.48,156.48,156.32,156.37,51500.0
2012-06-04 13:10:00,156.38,156.41,156.28,156.38,78100.0,156.38,156.41,156.28,156.38,78100.0
2012-06-04 13:15:00,156.38,156.44,156.32,156.37,49800.0,156.38,156.44,156.32,156.37,49800.0
2012-06-04 13:20:00,156.36,156.41,156.31,156.39,43600.0,156.36,156.41,156.31,156.39,43600.0
2012-06-04 13:25:00,156.4,156.58,156.38,156.57,58200.0,156.4,156.58,156.38,156.57,58200.0
2012-06-04 13:30:00,156.59,156.63,156.53,156.59,28700.0,156.59,156.63,156.53,156.59,28700.0
2012-06-04 13:35:00,156.61,156.76,156.59,156.66,121800.0,156.61,156.76,156.59,156.66,121800.0
2012-06-04 13:40:00,156.65,156.74,156.57,156.63,58500.0,156.65,156.74,156.57,156.63,58500.0
2012-06-04 13:45:00,156.64,156.64,156.54,156.57,36100.0,156.64,156.64,156.54,156.57,36100.0
2012-06-04 13:50:00,156.59,156.75,156.57,156.65,74400.0,156.59,156.75,156.57,156.65,74400.0
2012-06-04 13:55:00,156.65,156.73,156.62,156.66,27200.0,156.65,156.73,156.62,156.66,27200.0
2012-06-04 14:00:00,156.66,156.75,156.58,156.64,48100.0,156.66,156.75,156.58,156.64,48100.0
2012-06-04 14:05:00,156.64,156.76,156.6,156.75,30600.0,156.64,156.76,156.6,156.75,30600.0
2012-06-04 14:10:00,156.77,156.84,156.74,156.81,39700.0,156.77,156.84,156.74,156.81,39700.0
2012-06-04 14:15:00,156.83,156.87,156.76,156.79,80300.0,156.83,156.87,156.76,156.79,80300.0
2012-06-04 14:20:00,156.79,156.85,156.77,156.83,67300.0,156.79,156.85,156.77,156.83,67300.0
2012-06-04 14:25:00,156.83,156.88,156.78,156.85,86100.0,156.83,156.88,156.78,156.85,86100.0
2012-06-04 14:30:00,156.84,157.24,156.84,157.24,704600.0,156.84,157.24,156.84,157.24,704600.0
2012-06-04 14:35:00,157.25,157.34,157.12,157.16,254800.0,157.25,157.34,157.12,157.16,254800.0
2012-06-04 14:40:00,157.17,157.19,157.08,157.18,77700.0,157.17,157.19,157.08,157.18,77700.0
2012-06-04 14:45:00,157.17,157.19,157.09,157.13,43000.0,157.17,157.19,157.09,157.13,43000.0
2012-06-04 14:50:00,157.13,157.15,157.08,157.13,138500.0,157.13,157.15,157.08,157.13,138500.0
2012-06-04 14:55:00,157.13,157.13,156.99,157.03,74100.0,157.13,157.13,156.99,157.03,74100.0
2012-06-04 15:00:00,157.04,157.22,157.04,157.15,60200.0,157.04,157.22,157.04,157.15,60200.0
2012-06-04 15:05:00,157.15,157.21,157.14,157.17,46400.0,157.15,157.21,157.14,157.17,46400.0
2012-06-04 15:10:00,157.17,157.2,157.09,157.14,73000.0,157.17,157.2,157.09,157.14,73000.0
2012-06-04 15:15:00,157.13,157.19,157.07,157.16,32500.0,157.13,157.19,157.07,157.16,32500.0
2012-06-04 15:20:00,157.16,157.19,157.12,157.17,21200.0,157.16,157.19,157.12,157.17,21200.0
2012-06-04 15:25:00,157.16,157.26,157.14,157.26,72400.0,157.16,157.26,157.14,157.26,72400.0
2012-06-04 15:30:00,157.24,157.29,157.21,157.21,128400.0,157.24,157.29,157.21,157.21,128400.0
2012-06-04 15:35:00,157.21,157.26,157.15,157.26,103100.0,157.21,157.26,157.15,157.26,103100.0
2012-06-04 15:40:00,157.27,157.34,157.22,157.33,128900.0,157.27,157.34,157.22,157.33,128900.0
2012-06-04 15:45:00,157.34,157.34,157.27,157.27,102900.0,157.34,157.34,157.27,157.27,102900.0
2012-06-04 15:50:00,157.28,157.28,157.18,157.2,139200.0,157.28,157.28,157.18,157.2,139200.0
2012-06-04 15:55:00,157.2,157.34,157.18,157.31,286400.0,157.2,157.34,157.18,157.31,286400.0
2012-06-05 09:30:00,156.88,157.12,156.87,157.01,175300.0,156.88,157.12,156.87,157.01,175300.0
2012-06-05 09:35:00,157.04,157.19,156.99,157.0,135100.0,157.04,157.19,156.99,157.0,135100.0
2012-06-05 09:40:00,157.0,157.24,156.95,157.03,159800.0,157.0,157.24,156.95,157.03,159800.0
2012-06-05 09:45:00,157.03,157.18,157.02,157.11,90700.0,157.03,157.18,157.02,157.11,90700.0
2012-06-05 09:50:00,157.08,157.17,157.02,157.17,77900.0,157.08,157.17,157.02,157.17,77900.0
2012-06-05 09:55:00,157.16,157.16,157.0,157.0,57200.0,157.16,157.16,157.0,157.0,57200.0
2012-06-05 10:00:00,157.03,157.08,156.42,156.74,364000.0,157.03,157.08,156.42,156.74,364000.0
2012-06-05 10:05:00,156.72,156.79,156.53,156.69,138200.0,156.72,156.79,156.53,156.69,138200.0
2012-06-05 10:10:00,156.69,157.05,156.59,156.93,130300.0,156.69,157.05,156.59,156.93,130300.0
2012-06-05 10:15:00,156.93,157.03,156.82,156.82,99200.0,156.93,157.03,156.82,156.82,99200.0
2012-06-05 10:20:00,156.81,156.99,156.77,156.96,60800.0,156.81,156.99,156.77,156.96,60800.0
2012-06-05 10:25:00,156.95,157.13,156.94,157.04,111400.0,156.95,157.13,156.94,157.04,111400.0
2012-06-05 10:30:00,157.04,157.07,156.9,157.0,52700.0,157.04,157.07,156.9,157.0,52700.0
2012-06-05 10:35:00,157.01,157.17,156.87,156.92,84200.0,157.01,157.17,156.87,156.92,84200.0
2012-06-05 10:40:00,156.94,157.05,156.8,157.05,190400.0,156.94,157.05,156.8,157.05,190400.0
2012-06-05 10:45:00,157.05,157.15,156.97,157.13,274100.0,157.05,157.15,156.97,157.13,274100.0
2012-06-05 10:50:00,157.16,157.16,156.99,156.99,128700.0,157.16,157.16,156.99,156.99,128700.0
2012-06-05 10:55:00,157.01,157.24,156.89,157.19,135200.0,157.01,157.24,156.89,157.19,135200.0
2012-06-05 11:00:00,157.19,157.26,157.11,157.14,89100.0,157.19,157.26,157.11,157.14,89100.0
2012-06-05 11:05:00,157.14,157.27,157.14,157.17,70500.0,157.14,157.27,157.14,157.17,70500.0
2012-06-05 11:10:00,157.18,157.24,157.11,157.18,60300.0,157.18,157.24,157.11,157.18,60300.0
2012-06-05 11:15:00,157.17,157.25,157.1,157.22,43700.0,157.17,157.25,157.1,157.22,43700.0
2012-06-05 11:20:00,157.23,157.23,156.97,157.01,39400.0,157.23,157.23,156.97,157.01,39400.0
2012-06-05 11:25:00,157.01,157.11,157.0,157.11,37600.0,157.01,157.11,157.0,157.11,37600.0
2012-06-05 11:30:00,157.08,157.17,157.05,157.08,41600.0,157.08,157.17,157.05,157.08,41600.0
2012-06-05 11:35:00,157.08,157.19,156.78,156.84,152900.0,157.08,157.19,156.78,156.84,152900.0
2012-06-05 11:40:00,156.86,156.89,156.74,156.87,95900.0,156.86,156.89,156.74,156.87,95900.0
2012-06-05 11:45:00,156.89,156.9,156.82,156.83,53600.0,156.89,156.9,156.82,156.83,53600.0
2012-06-05 11:50:00,156.84,156.88,156.74,156.81,59300.0,156.84,156.88,156.74,156.81,59300.0
2012-06-05 11:55:00,156.8,156.87,156.77,156.83,27000.0,156.8,156.87,156.77,156.83,27000.0
2012-06-05 12:00:00,156.82,157.0,156.81,156.93,36300.0,156.82,157.0,156.81,156.93,36300.0
2012-06-05 12:05:00,156.95,156.98,156.8,156.81,37700.0,156.95,156.98,156.8,156.81,37700.0
2012-06-05 12:10:00,156.8,156.87,156.78,156.78,19500.0,156.8,156.87,156.78,156.78,19500.0
2012-06-05 12:15:00,156.78,156.81,156.7,156.75,38100.0,156.78,156.81,156.7,156.75,38100.0
2012-06-05 12:20:00,156.76,156.89,156.72,156.87,41000.0,156.76,156.89,156.72,156.87,41000.0
2012-06-05 12:25:00,156.88,156.9,156.8,156.8,31800.0,156.88,156.9,156.8,156.8,31800.0
2012-06-05 12:30:00,156.87,157.04,156.8,156.98,157700.0,156.87,157.04,156.8,156.98,157700.0
2012-06-05 12:35:00,156.98,157.01,156.9,156.91,41100.0,156.98,157.01,156.9,156.91,41100.0
2012-06-05 12:40:00,156.91,156.95,156.87,156.95,34000.0,156.91,156.95,156.87,156.95,34000.0
2012-06-05 12:45:00,156.95,157.05,156.84,156.86,22800.0,156.95,157.05,156.84,156.86,22800.0
2012-06-05 12:50:00,156.88,157.06,156.85,157.0,52000.0,156.88,157.06,156.85,157.0,52000.0
2012-06-05 12:55:00,156.98,157.26,156.98,157.14,147400.0,156.98,157.26,156.98,157.14,147400.0
2012-06-05 13:00:00,157.13,157.15,157.02,157.07,26700.0,157.13,157.15,157.02,157.07,26700.0
2012-06-05 13:05:00,157.06,157.16,157.02,157.13,10600.0,157.06,157.16,157.02,157.13,10600.0
2012-06-05 13:10:00,157.13,157.17,157.05,157.07,70900.0,157.13,157.17,157.05,157.07,70900.0
2012-06-05 13:15:00,157.07,157.13,156.92,156.95,61700.0,157.07,157.13,156.92,156.95,61700.0
2012-06-05 13:20:00,156.95,157.03,156.85,156.85,43200.0,156.95,157.03,156.85,156.85,43200.0
2012-06-05 13:25:00,156.9,156.94,156.76,156.85,142100.0,156.9,156.94,156.76,156.85,142100.0
2012-06-05 13:30:00,156.84,156.95,156.84,156.95,49800.0,156.84,156.95,156.84,156.95,49800.0
2012-06-05 13:35:00,156.96,157.02,156.86,156.88,34900.0,156.96,157.02,156.86,156.88,34900.0
2012-06-05 13:40:00,156.92,157.05,156.9,157.01,122300.0,156.92,157.05,156.9,157.01,122300.0
2012-06-05 13:45:00,157.02,157.08,157.02,157.05,18100.0,157.02,157.08,157.02,157.05,18100.0
2012-06-05 13:50:00,157.04,157.14,156.87,156.98,40100.0,157.04,157.14,156.87,156.98,40100.0
2012-06-05 13:55:00,157.01,157.07,156.97,157.01,34200.0,157.01,157.07,156.97,157.01,34200.0
2012-06-05 14:00:00,157.0,157.03,156.96,156.98,26800.0,157.0,157.03,156.96,156.98,26800.0
2012-06-05 14:05:00,156.99,157.01,156.92,157.0,52600.0,156.99,157.01,156.92,157.0,52600.0
2012-06-05 14:10:00,156.99,157.05,156.98,157.03,27200.0,156.99,157.05,156.98,157.03,27200.0
2012-06-05 14:15:00,157.04,157.06,156.98,157.03,36100.0,157.04,157.06,156.98,157.03,36100.0
2012-06-05 14:20:00,157.04,157.04,156.89,156.99,101000.0,157.04,157.04,156.89,156.99,101000.0
2012-06-05 14:25:00,156.98,157.02,156.94,156.99,26500.0,156.98,157.02,156.94,156.99,26500.0
2012-06-05 14:30:00,157.01,157.01,156.95,156.98,26000.0,157.01,157.01,156.95,156.98,26000.0
2012-06-05 14:35:00,156.98,156.98,156.94,156.95,16100.0,156.98,156.98,156.94,156.95,16100.0
2012-06-05 14:40:00,156.97,156.99,156.94,156.95,109000.0,156.97,156.99,156.94,156.95,109000.0
2012-06-05 14:45:00,156.94,156.96,156.92,156.94,26000.0,156.94,156.96,156.92,156.94,26000.0
2012-06-05 14:50:00,156.92,157.01,156.88,156.94,71500.0,156.92,157.01,156.88,156.94,71500.0
2012-06-05 14:55:00,156.94,156.97,156.9,156.95,23000.0,156.94,156.97,156.9,156.95,23000.0
2012-06-05 15:00:00,156.95,156.97,156.89,156.9,54100.0,156.95,156.97,156.89,156.9,54100.0
2012-06-05 15:05:00,156.93,156.99,156.9,156.98,44200.0,156.93,156.99,156.9,156.98,44200.0
2012-06-05 15:10:00,156.98,157.01,156.95,157.01,34700.0,156.98,157.01,156.95,157.01,34700.0
2012-06-05 15:15:00,157.02,157.05,156.99,157.01,28100.0,157.02,157.05,156.99,157.01,28100.0
2012-06-05 15:20:00,157.03,157.16,157.0,157.14,93400.0,157.03,157.16,157.0,157.14,93400.0
2012-06-05 15:25:00,157.13,157.15,156.97,156.97,62600.0,157.13,157.15,156.97,156.97,62600.0
2012-06-05 15:30:00,157.01,157.06,156.99,157.01,33700.0,157.01,157.06,156.99,157.01,33700.0
2012-06-05 15:35:00,157.01,157.06,156.98,157.06,45300.0,157.01,157.06,156.98,157.06,45300.0
2012-06-05 15:40:00,157.05,157.09,157.03,157.06,112200.0,157.05,157.09,157.03,157.06,112200.0
2012-06-05 15:45:00,157.06,157.09,157.04,157.08,126700.0,157.06,157.09,157.04,157.08,126700.0
2012-06-05 15:50:00,157.09,157.12,157.05,157.11,164400.0,157.09,157.12,157.05,157.11,164400.0
2012-06-05 15:55:00,157.12,157.16,157.07,157.15,204000.0,157.12,157.16,157.07,157.15,204000.0
2012-06-06 09:30:00,158.9,158.96,158.71,158.73,346600.0,158.9,158.96,158.71,158.73,346600.0
2012-06-06 09:35:00,158.72,158.98,158.72,158.9,166200.0,158.72,158.98,158.72,158.9,166200.0
2012-06-06 09:40:00,158.9,159.04,158.83,158.84,340200.0,158.9,159.04,158.83,158.84,340200.0
2012-06-06 09:45:00,158.84,158.9,158.6,158.67,247500.0,158.84,158.9,158.6,158.67,247500.0
2012-06-06 09:50:00,158.67,158.76,158.57,158.71,139700.0,158.67,158.76,158.57,158.71,139700.0
2012-06-06 09:55:00,158.72,158.96,158.66,158.81,220200.0,158.72,158.96,158.66,158.81,220200.0
2012-06-06 10:00:00,158.81,158.97,158.71,158.74,291400.0,158.81,158.97,158.71,158.74,291400.0
2012-06-06 10:05:00,158.74,158.82,158.7,158.75,159200.0,158.74,158.82,158.7,158.75,159200.0
2012-06-06 10:10:00,158.78,159.1,158.77,159.03,296000.0,158.78,159.1,158.77,159.03,296000.0
2012-06-06 10:15:00,159.06,159.2,158.85,158.88,288200.0,159.06,159.2,158.85,158.88,288200.0
2012-06-06 10:20:00,158.88,158.93,158.63,158.63,270600.0,158.88,158.93,158.63,158.63,270600.0
2012-06-06 10:25:00,158.62,158.75,158.6,158.73,183800.0,158.62,158.75,158.6,158.73,183800.0
2012-06-06 10:30:00,158.72,158.84,158.62,158.62,271100.0,158.72,158.84,158.62,158.62,271100.0
2012-06-06 10:35:00,158.61,158.75,158.59,158.73,115300.0,158.61,158.75,158.59,158.73,115300.0
2012-06-06 10:40:00,158.73,158.84,158.73,158.8,281400.0,158.73,158.84,158.73,158.8,281400.0
2012-06-06 10:45:00,158.81,158.95,158.8,158.89,123600.0,158.81,158.95,158.8,158.89,123600.0
2012-06-06 10:50:00,158.9,158.9,158.83,158.89,89800.0,158.9,158.9,158.83,158.89,89800.0
2012-06-06 10:55:00,158.9,159.03,158.9,158.94,100300.0,158.9,159.03,158.9,158.94,100300.0
2012-06-06 11:00:00,158.94,158.99,158.88,158.9,59300.0,158.94,158.99,158.88,158.9,59300.0
2012-06-06 11:05:00,158.89,158.95,158.79,158.8,112300.0,158.89,158.95,158.79,158.8,112300.0
2012-06-06 11:10:00,158.8,158.89,158.77,158.87,98000.0,158.8,158.89,158.77,158.87,98000.0
2012-06-06 11:15:00,158.88,158.95,158.84,158.9,87800.0,158.88,158.95,158.84,158.9,87800.0
2012-06-06 11:20:00,158.9,158.95,158.88,158.91,46400.0,158.9,158.95,158.88,158.91,46400.0
2012-06-06 11:25:00,158.89,158.95,158.87,158.9,64500.0,158.89,158.95,158.87,158.9,64500.0
2012-06-06 11:30:00,158.88,158.92,158.81,158.91,58500.0,158.88,158.92,158.81,158.91,58500.0
2012-06-06 11:35:00,158.91,158.97,158.8,158.84,100300.0,158.91,158.97,158.8,158.84,100300.0
2012-06-06 11:40:00,158.83,158.85,158.8,158.82,36900.0,158.83,158.85,158.8,158.82,36900.0
2012-06-06 11:45:00,158.83,158.88,158.75,158.88,70500.0,158.83,158.88,158.75,158.88,70500.0
2012-06-06 11:50:00,158.86,158.86,158.78,158.84,70500.0,158.86,158.86,158.78,158.84,70500.0
2012-06-06 11:55:00,158.82,159.1,158.77,159.04,149900.0,158.82,159.1,158.77,159.04,149900.0
2012-06-06 12:00:00,159.03,159.15,158.99,159.09,120400.0,159.03,159.15,158.99,159.09,120400.0
2012-06-06 12:05:00,159.08,159.2,159.04,159.1,128000.0,159.08,159.2,159.04,159.1,128000.0
2012-06-06 12:10:00,159.09,159.12,159.06,159.1,85100.0,159.09,159.12,159.06,159.1,85100.0
2012-06-06 12:15:00,159.08,159.13,158.93,159.01,61900.0,159.08,159.13,158.93,159.01,61900.0
2012-06-06 12:20:00,159.0,159.0,158.87,158.96,106200.0,159.0,159.0,158.87,158.96,106200.0
2012-06-06 12:25:00,158.95,159.01,158.93,158.94,43700.0,158.95,159.01,158.93,158.94,43700.0
2012-06-06 12:30:00,158.93,159.03,158.93,159.02,19200.0,158.93,159.03,158.93,159.02,19200.0
2012-06-06 12:35:00,159.0,159.05,158.96,159.05,51700.0,159.0,159.05,158.96,159.05,51700.0
2012-06-06 12:40:00,159.06,159.1,158.98,158.98,57800.0,159.06,159.1,158.98,158.98,57800.0
2012-06-06 12:45:00,159.03,159.06,158.92,158.92,80100.0,159.03,159.06,158.92,158.92,80100.0
2012-06-06 12:50:00,158.92,158.95,158.89,158.92,47800.0,158.92,158.95,158.89,158.92,47800.0
2012-06-06 12:55:00,158.93,158.94,158.64,158.66,127200.0,158.93,158.94,158.64,158.66,127200.0
2012-06-06 13:00:00,158.67,158.68,158.21,158.3,514800.0,158.67,158.68,158.21,158.3,514800.0
2012-06-06 13:05:00,158.32,158.42,158.21,158.35,293100.0,158.32,158.42,158.21,158.35,293100.0
2012-06-06 13:10:00,158.34,158.41,158.23,158.4,154500.0,158.34,158.41,158.23,158.4,154500.0
2012-06-06 13:15:00,158.41,158.48,158.31,158.38,51800.0,158.41,158.48,158.31,158.38,51800.0
2012-06-06 13:20:00,158.39,158.42,158.23,158.31,57500.0,158.39,158.42,158.23,158.31,57500.0
2012-06-06 13:25:00,158.32,158.56,158.29,158.55,72800.0,158.32,158.56,158.29,158.55,72800.0
2012-06-06 13:30:00,158.51,158.57,158.49,158.54,83600.0,158.51,158.57,158.49,158.54,83600.0
2012-06-06 13:35:00,158.55,158.59,158.44,158.54,76800.0,158.55,158.59,158.44,158.54,76800.0
2012-06-06 13:40:00,158.51,158.52,158.21,158.22,124800.0,158.51,158.52,158.21,158.22,124800.0
2012-06-06 13:45:00,158.2,158.35,158.2,158.28,91000.0,158.2,158.35,158.2,158.28,91000.0
2012-06-06 13:50:00,158.3,158.45,158.2,158.27,117300.0,158.3,158.45,158.2,158.27,117300.0
2012-06-06 13:55:00,158.27,158.27,158.01,158.1,158700.0,158.27,158.27,158.01,158.1,158700.0
2012-06-06 14:00:00,158.08,158.08,157.85,157.92,277200.0,158.08,158.08,157.85,157.92,277200.0
2012-06-06 14:05:00,157.92,157.99,157.19,157.4,496300.0,157.92,157.99,157.19,157.4,496300.0
2012-06-06 14:10:00,157.39,157.58,157.19,157.19,269200.0,157.39,157.58,157.19,157.19,269200.0
2012-06-06 14:15:00,157.18,157.34,156.59,157.14,643100.0,157.18,157.34,156.59,157.14,643100.0
2012-06-06 14:20:00,157.15,157.41,156.99,157.13,417700.0,157.15,157.41,156.99,157.13,417700.0
2012-06-06 14:25:00,157.11,158.37,157.09,157.45,213200.0,157.11,158.37,157.09,157.45,213200.0
2012-06-06 14:30:00,157.46,157.64,157.31,157.39,268400.0,157.46,157.64,157.31,157.39,268400.0
2012-06-06 14:35:00,157.41,157.46,157.17,157.2,259400.0,157.41,157.46,157.17,157.2,259400.0
2012-06-06 14:40:00,157.2,157.38,157.17,157.21,96000.0,157.2,157.38,157.17,157.21,96000.0
2012-06-06 14:45:00,157.23,157.25,157.04,157.08,106300.0,157.23,157.25,157.04,157.08,106300.0
2012-06-06 14:50:00,157.09,157.11,156.96,157.11,161400.0,157.09,157.11,156.96,157.11,161400.0
2012-06-06 14:55:00,157.09,157.16,157.0,157.02,147900.0,157.09,157.16,157.0,157.02,147900.0
2012-06-06 15:00:00,157.01,157.22,156.97,157.17,86700.0,157.01,157.22,156.97,157.17,86700.0
2012-06-06 15:05:00,157.2,157.28,157.09,157.15,110800.0,157.2,157.28,157.09,157.15,110800.0
2012-06-06 15:10:00,157.13,157.24,157.12,157.13,52200.0,157.13,157.24,157.12,157.13,52200.0
2012-06-06 15:15:00,157.13,157.26,157.0,157.05,203700.0,157.13,157.26,157.0,157.05,203700.0
2012-06-06 15:20:00,157.04,157.29,157.0,157.28,126400.0,157.04,157.29,157.0,157.28,126400.0
2012-06-06 15:25:00,157.26,157.35,157.23,157.26,85700.0,157.26,157.35,157.23,157.26,85700.0
2012-06-06 15:30:00,157.26,157.49,157.26,157.39,167100.0,157.26,157.49,157.26,157.39,167100.0
2012-06-06 15:35:00,157.38,157.5,157.29,157.41,162600.0,157.38,157.5,157.29,157.41,162600.0
2012-06-06 15:40:00,157.41,157.54,157.38,157.51,134400.0,157.41,157.54,157.38,157.51,134400.0
2012-06-06 15:45:00,157.49,157.5,157.34,157.38,135100.0,157.49,157.5,157.34,157.38,135100.0
2012-06-06 15:50:00,157.39,157.43,157.35,157.35,116000.0,157.39,157.43,157.35,157.35,116000.0
2012-06-06 15:55:00,157.35,157.36,157.17,157.2,305300.0,157.35,157.36,157.17,157.2,305300.0
2012-06-07 09:30:00,157.81,157.84,157.51,157.62,254600.0,157.81,157.84,157.51,157.62,254600.0
2012-06-07 09:35:00,157.61,157.66,157.46,157.58,251100.0,157.61,157.66,157.46,157.58,251100.0
2012-06-07 09:40:00,157.58,157.58,157.35,157.4,187200.0,157.58,157.58,157.35,157.4,187200.0
2012-06-07 09:45:00,157.4,157.4,156.7,156.88,361600.0,157.4,157.4,156.7,156.88,361600.0
2012-06-07 09:50:00,156.88,157.21,156.83,157.02,369200.0,156.88,157.21,156.83,157.02,369200.0
2012-06-07 09:55:00,157.02,157.23,156.79,156.81,307900.0,157.02,157.23,156.79,156.81,307900.0
2012-06-07 10:00:00,156.81,157.37,155.26,155.99,1864500.0,156.81,157.37,155.26,155.99,1864500.0
2012-06-07 10:05:00,155.99,156.43,155.81,155.86,718100.0,155.99,156.43,155.81,155.86,718100.0
2012-06-07 10:10:00,155.9,155.95,155.37,155.84,608900.0,155.9,155.95,155.37,155.84,608900.0
2012-06-07 10:15:00,155.82,155.99,155.65,155.76,232100.0,155.82,155.99,155.65,155.76,232100.0
2012-06-07 10:20:00,155.74,156.09,155.47,156.01,334900.0,155.74,156.09,155.47,156.01,334900.0
2012-06-07 10:25:00,156.01,156.3,155.8,156.24,271100.0,156.01,156.3,155.8,156.24,271100.0
2012-06-07 10:30:00,156.24,156.25,155.97,156.0,183400.0,156.24,156.25,155.97,156.0,183400.0
2012-06-07 10:35:00,156.0,156.03,155.45,155.75,275800.0,156.0,156.03,155.45,155.75,275800.0
2012-06-07 10:40:00,155.77,156.09,155.69,155.8,119600.0,155.77,156.09,155.69,155.8,119600.0
2012-06-07 10:45:00,155.81,155.95,155.6,155.86,265700.0,155.81,155.95,155.6,155.86,265700.0
2012-06-07 10:50:00,155.86,155.99,155.62,155.96,157700.0,155.86,155.99,155.62,155.96,157700.0
2012-06-07 10:55:00,155.93,155.93,155.72,155.79,95800.0,155.93,155.93,155.72,155.79,95800.0
2012-06-07 11:00:00,155.76,155.78,155.3,155.53,290700.0,155.76,155.78,155.3,155.53,290700.0
2012-06-07 11:05:00,155.5,155.58,154.57,154.69,857000.0,155.5,155.58,154.57,154.69,857000.0
2012-06-07 11:10:00,154.69,154.73,154.01,154.1,858800.0,154.69,154.73,154.01,154.1,858800.0
2012-06-07 11:15:00,154.1,154.3,153.86,154.02,561500.0,154.1,154.3,153.86,154.02,561500.0
2012-06-07 11:20:00,154.02,154.29,153.95,154.19,358200.0,154.02,154.29,153.95,154.19,358200.0
2012-06-07 11:25:00,154.19,154.22,153.74,153.81,272800.0,154.19,154.22,153.74,153.81,272800.0
2012-06-07 11:30:00,153.82,153.91,153.19,153.44,590500.0,153.82,153.91,153.19,153.44,590500.0
2012-06-07 11:35:00,153.44,153.86,153.4,153.84,355600.0,153.44,153.86,153.4,153.84,355600.0
2012-06-07 11:40:00,153.85,154.12,153.8,154.1,301800.0,153.85,154.12,153.8,154.1,301800.0
2012-06-07 11:45:00,154.12,154.19,154.04,154.09,201600.0,154.12,154.19,154.04,154.09,201600.0
2012-06-07 11:50:00,154.12,154.25,153.99,154.12,259900.0,154.12,154.25,153.99,154.12,259900.0
2012-06-07 11:55:00,154.11,154.15,153.81,154.0,585700.0,154.11,154.15,153.81,154.0,585700.0
2012-06-07 12:00:00,154.0,154.2,153.91,154.07,174400.0,154.0,154.2,153.91,154.07,174400.0
2012-06-07 12:05:00,154.07,154.29,154.01,154.25,125800.0,154.07,154.29,154.01,154.25,125800.0
2012-06-07 12:10:00,154.25,154.64,154.09,154.42,188300.0,154.25,154.64,154.09,154.42,188300.0
2012-06-07 12:15:00,154.43,154.69,154.42,154.57,222800.0,154.43,154.69,154.42,154.57,222800.0
2012-06-07 12:20:00,154.55,154.66,154.38,154.56,99600.0,154.55,154.66,154.38,154.56,99600.0
2012-06-07 12:25:00,154.56,154.56,154.36,154.46,118000.0,154.56,154.56,154.36,154.46,118000.0
2012-06-07 12:30:00,154.47,154.52,154.33,154.44,60200.0,154.47,154.52,154.33,154.44,60200.0
2012-06-07 12:35:00,154.44,154.47,154.22,154.39,91400.0,154.44,154.47,154.22,154.39,91400.0
2012-06-07 12:40:00,154.38,154.42,154.21,154.25,51200.0,154.38,154.42,154.21,154.25,51200.0
2012-06-07 12:45:00,154.25,154.54,154.23,154.49,81600.0,154.25,154.54,154.23,154.49,81600.0
2012-06-07 12:50:00,154.51,154.65,154.45,154.63,121300.0,154.51,154.65,154.45,154.63,121300.0
2012-06-07 12:55:00,154.63,154.74,154.59,154.62,120800.0,154.63,154.74,154.59,154.62,120800.0
2012-06-07 13:00:00,154.61,154.7,154.53,154.69,86000.0,154.61,154.7,154.53,154.69,86000.0
2012-06-07 13:05:00,154.67,154.68,154.45,154.47,78900.0,154.67,154.68,154.45,154.47,78900.0
2012-06-07 13:10:00,154.48,154.48,154.33,154.36,57800.0,154.48,154.48,154.33,154.36,57800.0
2012-06-07 13:15:00,154.36,154.53,154.33,154.38,166500.0,154.36,154.53,154.33,154.38,166500.0
2012-06-07 13:20:00,154.39,154.42,154.24,154.33,79900.0,154.39,154.42,154.24,154.33,79900.0
2012-06-07 13:25:00,154.31,154.32,153.98,154.01,106100.0,154.31,154.32,153.98,154.01,106100.0
2012-06-07 13:30:00,154.01,154.18,153.96,154.16,87500.0,154.01,154.18,153.96,154.16,87500.0
2012-06-07 13:35:00,154.15,154.21,153.88,154.13,158400.0,154.15,154.21,153.88,154.13,158400.0
2012-06-07 13:40:00,154.17,154.21,154.09,154.11,64700.0,154.17,154.21,154.09,154.11,64700.0
2012-06-07 13:45:00,154.11,154.21,154.08,154.17,46600.0,154.11,154.21,154.08,154.17,46600.0
2012-06-07 13:50:00,154.17,154.2,154.02,154.03,75400.0,154.17,154.2,154.02,154.03,75400.0
2012-06-07 13:55:00,154.03,154.16,154.02,154.12,40800.0,154.03,154.16,154.02,154.12,40800.0
2012-06-07 14:00:00,154.11,154.24,154.11,154.18,46800.0,154.11,154.24,154.11,154.18,46800.0
2012-06-07 14:05:00,154.19,154.22,154.14,154.18,34800.0,154.19,154.22,154.14,154.18,34800.0
2012-06-07 14:10:00,154.18,154.37,154.18,154.34,49300.0,154.18,154.37,154.18,154.34,49300.0
2012-06-07 14:15:00,154.34,154.45,154.31,154.38,54300.0,154.34,154.45,154.31,154.38,54300.0
2012-06-07 14:20:00,154.39,154.49,154.37,154.41,77900.0,154.39,154.49,154.37,154.41,77900.0
2012-06-07 14:25:00,154.41,154.45,154.33,154.37,69500.0,154.41,154.45,154.33,154.37,69500.0
2012-06-07 14:30:00,154.37,154.4,154.28,154.32,46700.0,154.37,154.4,154.28,154.32,46700.0
2012-06-07 14:35:00,154.32,154.38,154.24,154.31,69100.0,154.32,154.38,154.24,154.31,69100.0
2012-06-07 14:40:00,154.32,154.36,154.16,154.18,67200.0,154.32,154.36,154.16,154.18,67200.0
2012-06-07 14:45:00,154.16,154.22,154.01,154.05,72700.0,154.16,154.22,154.01,154.05,72700.0
2012-06-07 14:50:00,154.05,154.37,154.05,154.3,105400.0,154.05,154.37,154.05,154.3,105400.0
2012-06-07 14:55:00,154.31,154.34,154.14,154.17,72400.0,154.31,154.34,154.14,154.17,72400.0
2012-06-07 15:00:00,154.17,154.25,154.17,154.24,30600.0,154.17,154.25,154.17,154.24,30600.0
2012-06-07 15:05:00,154.21,154.28,154.2,154.26,84600.0,154.21,154.28,154.2,154.26,84600.0
2012-06-07 15:10:00,154.26,154.28,154.2,154.28,42900.0,154.26,154.28,154.2,154.28,42900.0
2012-06-07 15:15:00,154.28,154.34,154.22,154.24,79000.0,154.28,154.34,154.22,154.24,79000.0
2012-06-07 15:20:00,154.25,154.36,154.17,154.29,73200.0,154.25,154.36,154.17,154.29,73200.0
2012-06-07 15:25:00,154.29,154.31,154.2,154.28,57500.0,154.29,154.31,154.2,154.28,57500.0
2012-06-07 15:30:00,154.27,154.31,154.25,154.29,50000.0,154.27,154.31,154.25,154.29,50000.0
2012-06-07 15:35:00,154.29,154.4,154.22,154.33,148400.0,154.29,154.4,154.22,154.33,148400.0
2012-06-07 15:40:00,154.36,154.44,154.33,154.38,131000.0,154.36,154.44,154.33,154.38,131000.0
2012-06-07 15:45:00,154.38,154.52,154.35,154.51,221600.0,154.38,154.52,154.35,154.51,221600.0
2012-06-07 15:50:00,154.51,154.57,154.45,154.49,190400.0,154.51,154.57,154.45,154.49,190400.0
2012-06-07 15:55:00,154.47,154.56,154.47,154.51,331300.0,154.47,154.56,154.47,154.51,331300.0
2012-06-08 09:30:00,153.01,153.45,153.0,153.36,371000.0,153.01,153.45,153.0,153.36,371000.0
2012-06-08 09:35:00,153.36,153.42,153.15,153.18,286800.0,153.36,153.42,153.15,153.18,286800.0
2012-06-08 09:40:00,153.18,153.2,153.1,153.11,305000.0,153.18,153.2,153.1,153.11,305000.0
2012-06-08 09:45:00,153.12,153.35,153.04,153.19,277900.0,153.12,153.35,153.04,153.19,277900.0
2012-06-08 09:50:00,153.17,153.52,153.08,153.37,428200.0,153.17,153.52,153.08,153.37,428200.0
2012-06-08 09:55:00,153.37,153.49,153.14,153.2,290300.0,153.37,153.49,153.14,153.2,290300.0
2012-06-08 10:00:00,153.24,153.27,153.03,153.13,181400.0,153.24,153.27,153.03,153.13,181400.0
2012-06-08 10:05:00,153.14,153.25,153.03,153.14,134600.0,153.14,153.25,153.03,153.14,134600.0
2012-06-08 10:10:00,153.16,153.33,153.08,153.27,124000.0,153.16,153.33,153.08,153.27,124000.0
2012-06-08 10:15:00,153.29,153.46,153.22,153.35,174500.0,153.29,153.46,153.22,153.35,174500.0
2012-06-08 10:20:00,153.34,153.34,153.11,153.16,89700.0,153.34,153.34,153.11,153.16,89700.0
2012-06-08 10:25:00,153.17,153.38,153.17,153.36,58600.0,153.17,153.38,153.17,153.36,58600.0
2012-06-08 10:30:00,153.36,153.41,153.22,153.3,164600.0,153.36,153.41,153.22,153.3,164600.0
2012-06-08 10:35:00,153.34,153.5,153.29,153.41,197700.0,153.34,153.5,153.29,153.41,197700.0
2012-06-08 10:40:00,153.42,153.57,153.39,153.43,143500.0,153.42,153.57,153.39,153.43,143500.0
2012-06-08 10:45:00,153.42,153.87,153.38,153.67,222000.0,153.42,153.87,153.38,153.67,222000.0
2012-06-08 10:50:00,153.65,153.73,153.54,153.62,175000.0,153.65,153.73,153.54,153.62,175000.0
2012-06-08 10:55:00,153.62,153.79,153.59,153.75,113600.0,153.62,153.79,153.59,153.75,113600.0
2012-06-08 11:00:00,153.75,154.2,153.69,154.16,179200.0,153.75,154.2,153.69,154.16,179200.0
2012-06-08 11:05:00,154.16,154.34,154.11,154.15,242800.0,154.16,154.34,154.11,154.15,242800.0
2012-06-08 11:10:00,154.13,154.15,153.94,154.0,149400.0,154.13,154.15,153.94,154.0,149400.0
2012-06-08 11:15:00,154.01,154.08,153.88,153.94,93000.0,154.01,154.08,153.88,153.94,93000.0
2012-06-08 11:20:00,153.94,153.94,153.77,153.78,45500.0,153.94,153.94,153.77,153.78,45500.0
2012-06-08 11:25:00,153.78,153.85,153.5,153.63,110800.0,153.78,153.85,153.5,153.63,110800.0
2012-06-08 11:30:00,153.63,153.78,153.62,153.75,80100.0,153.63,153.78,153.62,153.75,80100.0
2012-06-08 11:35:00,153.74,153.88,153.72,153.86,60700.0,153.74,153.88,153.72,153.86,60700.0
2012-06-08 11:40:00,153.87,153.87,153.77,153.84,53900.0,153.87,153.87,153.77,153.84,53900.0
2012-06-08 11:45:00,153.85,153.9,153.83,153.87,45600.0,153.85,153.9,153.83,153.87,45600.0
2012-06-08 11:50:00,153.87,153.87,153.8,153.8,22200.0,153.87,153.87,153.8,153.8,22200.0
2012-06-08 11:55:00,153.81,153.84,153.63,153.75,88900.0,153.81,153.84,153.63,153.75,88900.0
2012-06-08 12:00:00,153.71,153.76,153.61,153.74,53800.0,153.71,153.76,153.61,153.74,53800.0
2012-06-08 12:05:00,153.74,153.88,153.73,153.84,40100.0,153.74,153.88,153.73,153.84,40100.0
2012-06-08 12:10:00,153.81,153.97,153.81,153.9,98100.0,153.81,153.97,153.81,153.9,98100.0
2012-06-08 12:15:00,153.9,153.99,153.9,153.97,58700.0,153.9,153.99,153.9,153.97,58700.0
2012-06-08 12:20:00,153.97,153.97,153.85,153.89,29700.0,153.97,153.97,153.85,153.89,29700.0
2012-06-08 12:25:00,153.89,153.94,153.85,153.94,59800.0,153.89,153.94,153.85,153.94,59800.0
2012-06-08 12:30:00,153.94,154.14,153.94,154.09,75000.0,153.94,154.14,153.94,154.09,75000.0
2012-06-08 12:35:00,154.09,154.11,153.93,154.06,92800.0,154.09,154.11,153.93,154.06,92800.0
2012-06-08 12:40:00,154.06,154.12,154.03,154.06,108700.0,154.06,154.12,154.03,154.06,108700.0
2012-06-08 12:45:00,154.05,154.17,154.04,154.11,76700.0,154.05,154.17,154.04,154.11,76700.0
2012-06-08 12:50:00,154.1,154.12,154.06,154.12,26400.0,154.1,154.12,154.06,154.12,26400.0
2012-06-08 12:55:00,154.12,154.13,154.08,154.1,13100.0,154.12,154.13,154.08,154.1,13100.0
2012-06-08 13:00:00,154.11,154.28,154.08,154.2,119900.0,154.11,154.28,154.08,154.2,119900.0
2012-06-08 13:05:00,154.21,154.4,154.21,154.33,88000.0,154.21,154.4,154.21,154.33,88000.0
2012-06-08 13:10:00,154.39,154.42,154.27,154.3,93900.0,154.39,154.42,154.27,154.3,93900.0
2012-06-08 13:15:00,154.31,154.37,154.26,154.3,83700.0,154.31,154.37,154.26,154.3,83700.0
2012-06-08 13:20:00,154.28,154.41,154.24,154.35,79300.0,154.28,154.41,154.24,154.35,79300.0
2012-06-08 13:25:00,154.36,154.44,154.28,154.41,60000.0,154.36,154.44,154.28,154.41,60000.0
2012-06-08 13:30:00,154.41,154.52,154.4,154.47,50300.0,154.41,154.52,154.4,154.47,50300.0
2012-06-08 13:35:00,154.5,154.65,154.46,154.63,516700.0,154.5,154.65,154.46,154.63,516700.0
2012-06-08 13:40:00,154.63,154.69,154.56,154.62,186200.0,154.63,154.69,154.56,154.62,186200.0
2012-06-08 13:45:00,154.62,154.65,154.47,154.52,312900.0,154.62,154.65,154.47,154.52,312900.0
2012-06-08 13:50:00,154.52,154.64,154.52,154.59,176900.0,154.52,154.64,154.52,154.59,176900.0
2012-06-08 13:55:00,154.6,154.63,154.56,154.61,53600.0,154.6,154.63,154.56,154.61,53600.0
2012-06-08 14:00:00,154.62,154.62,154.5,154.56,76700.0,154.62,154.62,154.5,154.56,76700.0
2012-06-08 14:05:00,154.56,154.58,154.5,154.54,54000.0,154.56,154.58,154.5,154.54,54000.0
2012-06-08 14:10:00,154.54,154.62,154.49,154.59,66600.0,154.54,154.62,154.49,154.59,66600.0
2012-06-08 14:15:00,154.59,154.63,154.56,154.57,62900.0,154.59,154.63,154.56,154.57,62900.0
2012-06-08 14:20:00,154.57,154.61,154.53,154.6,23200.0,154.57,154.61,154.53,154.6,23200.0
2012-06-08 14:25:00,154.59,154.64,154.58,154.6,59800.0,154.59,154.64,154.58,154.6,59800.0
2012-06-08 14:30:00,154.61,154.65,154.53,154.59,129800.0,154.61,154.65,154.53,154.59,129800.0
2012-06-08 14:35:00,154.6,154.66,154.59,154.6,68300.0,154.6,154.66,154.59,154.6,68300.0
2012-06-08 14:40:00,154.6,154.66,154.58,154.65,55800.0,154.6,154.66,154.58,154.65,55800.0
2012-06-08 14:45:00,154.66,154.81,154.66,154.71,128600.0,154.66,154.81,154.66,154.71,128600.0
2012-06-08 14:50:00,154.71,154.72,154.65,154.68,34500.0,154.71,154.72,154.65,154.68,34500.0
2012-06-08 14:55:00,154.67,154.69,154.59,154.63,61400.0,154.67,154.69,154.59,154.63,61400.0
2012-06-08 15:00:00,154.63,154.66,154.55,154.58,41400.0,154.63,154.66,154.55,154.58,41400.0
2012-06-08 15:05:00,154.59,154.68,154.57,154.61,78700.0,154.59,154.68,154.57,154.61,78700.0
2012-06-08 15:10:00,154.62,154.68,154.6,154.67,29900.0,154.62,154.68,154.6,154.67,29900.0
2012-06-08 15:15:00,154.68,154.7,154.64,154.65,92900.0,154.68,154.7,154.64,154.65,92900.0
2012-06-08 15:20:00,154.67,154.67,154.62,154.64,29700.0,154.67,154.67,154.62,154.64,29700.0
2012-06-08 15:25:00,154.63,154.71,154.57,154.58,75000.0,154.63,154.71,154.57,154.58,75000.0
2012-06-08 15:30:00,154.59,154.59,154.5,154.56,66000.0,154.59,154.59,154.5,154.56,66000.0
2012-06-08 15:35:00,154.56,154.59,154.53,154.54,55300.0,154.56,154.59,154.53,154.54,55300.0
2012-06-08 15:40:00,154.56,154.57,154.5,154.52,62700.0,154.56,154.57,154.5,154.52,62700.0
2012-06-08 15:45:00,154.5,154.58,154.5,154.57,160100.0,154.5,154.58,154.5,154.57,160100.0
2012-06-08 15:50:00,154.56,154.57,154.49,154.49,135800.0,154.56,154.57,154.49,154.49,135800.0
2012-06-08 15:55:00,154.5,154.83,154.49,154.79,397600.0,154.5,154.83,154.49,154.79,397600.0
2012-06-11 09:30:00,154.85,154.88,154.08,154.27,197000.0,154.85,154.88,154.08,154.27,197000.0
2012-06-11 09:35:00,154.27,154.31,153.59,153.93,224100.0,154.27,154.31,153.59,153.93,224100.0
2012-06-11 09:40:00,153.93,154.09,153.8,153.8,172100.0,153.93,154.09,153.8,153.8,172100.0
2012-06-11 09:45:00,153.79,154.22,153.63,153.91,153600.0,153.79,154.22,153.63,153.91,153600.0
2012-06-11 09:50:00,153.9,154.07,153.77,153.93,283500.0,153.9,154.07,153.77,153.93,283500.0
2012-06-11 09:55:00,153.92,154.02,153.77,153.95,287400.0,153.92,154.02,153.77,153.95,287400.0
2012-06-11 10:00:00,153.96,153.96,153.55,153.85,276800.0,153.96,153.96,153.55,153.85,276800.0
2012-06-11 10:05:00,153.84,153.97,153.69,153.79,71100.0,153.84,153.97,153.69,153.79,71100.0
2012-06-11 10:10:00,153.82,153.82,153.64,153.8,67500.0,153.82,153.82,153.64,153.8,67500.0
2012-06-11 10:15:00,153.8,154.02,153.8,153.87,148400.0,153.8,154.02,153.8,153.87,148400.0
2012-06-11 10:20:00,153.86,154.06,153.84,153.91,77300.0,153.86,154.06,153.84,153.91,77300.0
2012-06-11 10:25:00,153.91,154.16,153.89,154.04,88100.0,153.91,154.16,153.89,154.04,88100.0
2012-06-11 10:30:00,154.02,154.2,153.95,154.14,35400.0,154.02,154.2,153.95,154.14,35400.0
2012-06-11 10:35:00,154.13,154.28,154.11,154.22,85200.0,154.13,154.28,154.11,154.22,85200.0
2012-06-11 10:40:00,154.26,154.31,154.05,154.18,146200.0,154.26,154.31,154.05,154.18,146200.0
2012-06-11 10:45:00,154.17,154.18,154.03,154.11,78000.0,154.17,154.18,154.03,154.11,78000.0
2012-06-11 10:50:00,154.11,154.15,154.01,154.1,75300.0,154.11,154.15,154.01,154.1,75300.0
2012-06-11 10:55:00,154.08,154.12,154.03,154.05,23400.0,154.08,154.12,154.03,154.05,23400.0
2012-06-11 11:00:00,154.04,154.04,153.81,153.84,85800.0,154.04,154.04,153.81,153.84,85800.0
2012-06-11 11:05:00,153.83,153.93,153.77,153.87,285700.0,153.83,153.93,153.77,153.87,285700.0
2012-06-11 11:10:00,153.87,153.88,153.61,153.82,220800.0,153.87,153.88,153.61,153.82,220800.0
2012-06-11 11:15:00,153.81,153.92,153.74,153.85,99400.0,153.81,153.92,153.74,153.85,99400.0
2012-06-11 11:20:00,153.81,153.85,153.69,153.81,70800.0,153.81,153.85,153.69,153.81,70800.0
2012-06-11 11:25:00,153.78,153.84,153.74,153.82,28900.0,153.78,153.84,153.74,153.82,28900.0
2012-06-11 11:30:00,153.83,154.05,153.74,154.02,62100.0,153.83,154.05,153.74,154.02,62100.0
2012-06-11 11:35:00,154.01,154.13,153.97,154.12,49400.0,154.01,154.13,153.97,154.12,49400.0
2012-06-11 11:40:00,154.14,154.2,154.06,154.19,50300.0,154.14,154.2,154.06,154.19,50300.0
2012-06-11 11:45:00,154.17,154.38,154.15,154.21,60400.0,154.17,154.38,154.15,154.21,60400.0
2012-06-11 11:50:00,154.22,154.31,154.17,154.29,51000.0,154.22,154.31,154.17,154.29,51000.0
2012-06-11 11:55:00,154.31,154.57,154.23,154.55,89900.0,154.31,154.57,154.23,154.55,89900.0
2012-06-11 12:00:00,154.54,154.66,154.46,154.59,60200.0,154.54,154.66,154.46,154.59,60200.0
2012-06-11 12:05:00,154.61,154.68,154.51,154.56,74000.0,154.61,154.68,154.51,154.56,74000.0
2012-06-11 12:10:00,154.59,154.65,154.55,154.62,27500.0,154.59,154.65,154.55,154.62,27500.0
2012-06-11 12:15:00,154.6,154.64,154.53,154.57,39000.0,154.6,154.64,154.53,154.57,39000.0
2012-06-11 12:20:00,154.58,154.62,154.49,154.53,41600.0,154.58,154.62,154.49,154.53,41600.0
2012-06-11 12:25:00,154.55,154.57,154.49,154.53,19400.0,154.55,154.57,154.49,154.53,19400.0
2012-06-11 12:30:00,154.53,154.59,154.49,154.52,19600.0,154.53,154.59,154.49,154.52,19600.0
2012-06-11 12:35:00,154.54,154.62,154.5,154.61,43600.0,154.54,154.62,154.5,154.61,43600.0
2012-06-11 12:40:00,154.59,154.68,154.56,154.65,30900.0,154.59,154.68,154.56,154.65,30900.0
2012-06-11 12:45:00,154.64,154.65,154.59,154.62,11200.0,154.64,154.65,154.59,154.62,11200.0
2012-06-11 12:50:00,154.6,154.67,154.59,154.59,94300.0,154.6,154.67,154.59,154.59,94300.0
2012-06-11 12:55:00,154.58,154.64,154.51,154.63,21300.0,154.58,154.64,154.51,154.63,21300.0
2012-06-11 13:00:00,154.62,154.66,154.51,154.61,52500.0,154.62,154.66,154.51,154.61,52500.0
2012-06-11 13:05:00,154.61,154.75,154.6,154.74,88200.0,154.61,154.75,154.6,154.74,88200.0
2012-06-11 13:10:00,154.73,154.88,154.71,154.83,56800.0,154.73,154.88,154.71,154.83,56800.0
2012-06-11 13:15:00,154.83,154.87,154.73,154.83,37400.0,154.83,154.87,154.73,154.83,37400.0
2012-06-11 13:20:00,154.82,154.9,154.8,154.82,40900.0,154.82,154.9,154.8,154.82,40900.0
2012-06-11 13:25:00,154.83,154.95,154.79,154.89,52500.0,154.83,154.95,154.79,154.89,52500.0
2012-06-11 13:30:00,154.88,154.97,154.87,154.96,45600.0,154.88,154.97,154.87,154.96,45600.0
2012-06-11 13:35:00,154.96,155.1,154.95,155.08,493400.0,154.96,155.1,154.95,155.08,493400.0
2012-06-11 13:40:00,155.1,155.1,154.96,154.99,65100.0,155.1,155.1,154.96,154.99,65100.0
2012-06-11 13:45:00,154.99,155.05,154.99,155.0,46100.0,154.99,155.05,154.99,155.0,46100.0
2012-06-11 13:50:00,155.02,155.07,155.0,155.02,51800.0,155.02,155.07,155.0,155.02,51800.0
2012-06-11 13:55:00,155.03,155.05,154.98,155.02,41600.0,155.03,155.05,154.98,155.02,41600.0
2012-06-11 14:00:00,155.0,155.05,154.83,155.02,149900.0,155.0,155.05,154.83,155.02,149900.0
2012-06-11 14:05:00,155.01,155.17,155.01,155.15,63100.0,155.01,155.17,155.01,155.15,63100.0
2012-06-11 14:10:00,155.12,155.13,155.0,155.02,45000.0,155.12,155.13,155.0,155.02,45000.0
2012-06-11 14:15:00,155.03,155.17,155.0,155.12,83300.0,155.03,155.17,155.0,155.12,83300.0
2012-06-11 14:20:00,155.11,155.12,154.96,155.04,62900.0,155.11,155.12,154.96,155.04,62900.0
2012-06-11 14:25:00,155.07,155.16,155.03,155.08,61100.0,155.07,155.16,155.03,155.08,61100.0
2012-06-11 14:30:00,155.07,155.28,154.92,155.21,123600.0,155.07,155.28,154.92,155.21,123600.0
2012-06-11 14:35:00,155.2,155.27,155.15,155.18,85600.0,155.2,155.27,155.15,155.18,85600.0
2012-06-11 14:40:00,155.17,155.2,155.1,155.15,38500.0,155.17,155.2,155.1,155.15,38500.0
2012-06-11 14:45:00,155.14,155.19,155.1,155.1,64900.0,155.14,155.19,155.1,155.1,64900.0
2012-06-11 14:50:00,155.11,155.12,155.07,155.08,20500.0,155.11,155.12,155.07,155.08,20500.0
2012-06-11 14:55:00,155.07,155.19,155.05,155.1,96300.0,155.07,155.19,155.05,155.1,96300.0
2012-06-11 15:00:00,155.09,155.14,155.06,155.1,77200.0,155.09,155.14,155.06,155.1,77200.0
2012-06-11 15:05:00,155.09,155.12,155.08,155.11,29200.0,155.09,155.12,155.08,155.11,29200.0
2012-06-11 15:10:00,155.12,155.18,155.1,155.18,29800.0,155.12,155.18,155.1,155.18,29800.0
2012-06-11 15:15:00,155.17,155.17,155.12,155.14,38500.0,155.17,155.17,155.12,155.14,38500.0
2012-06-11 15:20:00,155.14,155.19,155.1,155.18,86400.0,155.14,155.19,155.1,155.18,86400.0
2012-06-11 15:25:00,155.19,155.28,155.18,155.28,220400.0,155.19,155.28,155.18,155.28,220400.0
2012-06-11 15:30:00,155.28,155.4,155.25,155.31,144500.0,155.28,155.4,155.25,155.31,144500.0
2012-06-11 15:35:00,155.31,155.35,155.27,155.33,134200.0,155.31,155.35,155.27,155.33,134200.0
2012-06-11 15:40:00,155.33,155.38,155.28,155.33,130900.0,155.33,155.38,155.28,155.33,130900.0
2012-06-11 15:45:00,155.33,155.34,155.16,155.16,275200.0,155.33,155.34,155.16,155.16,275200.0
2012-06-11 15:50:00,155.15,155.23,155.12,155.2,338400.0,155.15,155.23,155.12,155.2,338400.0
2012-06-11 15:55:00,155.2,155.37,155.19,155.34,226600.0,155.2,155.37,155.19,155.34,226600.0
2012-06-12 09:30:00,155.49,155.68,155.45,155.65,225400.0,155.49,155.68,155.45,155.65,225400.0
2012-06-12 09:35:00,155.67,155.74,155.53,155.63,76500.0,155.67,155.74,155.53,155.63,76500.0
2012-06-12 09:40:00,155.62,155.67,155.5,155.53,65800.0,155.62,155.67,155.5,155.53,65800.0
2012-06-12 09:45:00,155.51,155.67,155.5,155.59,70500.0,155.51,155.67,155.5,155.59,70500.0
2012-06-12 09:50:00,155.59,155.65,155.55,155.59,50100.0,155.59,155.65,155.55,155.59,50100.0
2012-06-12 09:55:00,155.56,155.69,155.53,155.59,65500.0,155.56,155.69,155.53,155.59,65500.0
2012-06-12 10:00:00,155.64,156.04,155.59,155.78,650800.0,155.64,156.04,155.59,155.78,650800.0
2012-06-12 10:05:00,155.75,155.85,155.58,155.67,198900.0,155.75,155.85,155.58,155.67,198900.0
2012-06-12 10:10:00,155.69,155.92,155.69,155.91,78300.0,155.69,155.92,155.69,155.91,78300.0
2012-06-12 10:15:00,155.92,156.38,155.9,156.18,301900.0,155.92,156.38,155.9,156.18,301900.0
2012-06-12 10:20:00,156.16,156.23,155.96,156.09,562000.0,156.16,156.23,155.96,156.09,562000.0
2012-06-12 10:25:00,156.09,156.25,156.01,156.05,146200.0,156.09,156.25,156.01,156.05,146200.0
2012-06-12 10:30:00,156.03,156.15,155.89,156.01,133500.0,156.03,156.15,155.89,156.01,133500.0
2012-06-12 10:35:00,156.0,156.05,155.79,155.82,66900.0,156.0,156.05,155.79,155.82,66900.0
2012-06-12 10:40:00,155.83,156.05,155.81,155.94,85500.0,155.83,156.05,155.81,155.94,85500.0
2012-06-12 10:45:00,155.95,156.1,155.84,156.07,60600.0,155.95,156.1,155.84,156.07,60600.0
2012-06-12 10:50:00,156.06,156.19,156.06,156.17,52300.0,156.06,156.19,156.06,156.17,52300.0
2012-06-12 10:55:00,156.19,156.21,156.07,156.14,48300.0,156.19,156.21,156.07,156.14,48300.0
2012-06-12 11:00:00,156.15,156.33,156.15,156.23,123000.0,156.15,156.33,156.15,156.23,123000.0
2012-06-12 11:05:00,156.2,156.3,156.1,156.22,124300.0,156.2,156.3,156.1,156.22,124300.0
2012-06-12 11:10:00,156.22,156.42,156.22,156.25,84200.0,156.22,156.42,156.22,156.25,84200.0
2012-06-12 11:15:00,156.28,156.33,156.2,156.3,111500.0,156.28,156.33,156.2,156.3,111500.0
2012-06-12 11:20:00,156.31,156.45,156.28,156.39,49600.0,156.31,156.45,156.28,156.39,49600.0
2012-06-12 11:25:00,156.39,156.61,156.33,156.57,95000.0,156.39,156.61,156.33,156.57,95000.0
2012-06-12 11:30:00,156.58,156.79,156.51,156.75,117900.0,156.58,156.79,156.51,156.75,117900.0
2012-06-12 11:35:00,156.77,156.99,156.71,156.91,248600.0,156.77,156.99,156.71,156.91,248600.0
2012-06-12 11:40:00,156.92,157.04,156.78,156.97,218000.0,156.92,157.04,156.78,156.97,218000.0
2012-06-12 11:45:00,156.95,156.96,156.75,156.79,91400.0,156.95,156.96,156.75,156.79,91400.0
2012-06-12 11:50:00,156.78,156.85,156.71,156.85,100600.0,156.78,156.85,156.71,156.85,100600.0
2012-06-12 11:55:00,156.85,157.02,156.82,156.88,93400.0,156.85,157.02,156.82,156.88,93400.0
2012-06-12 12:00:00,156.88,156.95,156.79,156.9,75800.0,156.88,156.95,156.79,156.9,75800.0
2012-06-12 12:05:00,156.9,156.95,156.81,156.85,35700.0,156.9,156.95,156.81,156.85,35700.0
2012-06-12 12:10:00,156.85,156.85,156.65,156.65,90900.0,156.85,156.85,156.65,156.65,90900.0
2012-06-12 12:15:00,156.64,156.7,156.58,156.65,210100.0,156.64,156.7,156.58,156.65,210100.0
2012-06-12 12:20:00,156.65,156.67,156.53,156.58,135300.0,156.65,156.67,156.53,156.58,135300.0
2012-06-12 12:25:00,156.56,156.59,156.5,156.56,128400.0,156.56,156.59,156.5,156.56,128400.0
2012-06-12 12:30:00,156.57,156.71,156.53,156.56,68300.0,156.57,156.71,156.53,156.56,68300.0
2012-06-12 12:35:00,156.56,156.95,156.54,156.88,99400.0,156.56,156.95,156.54,156.88,99400.0
2012-06-12 12:40:00,156.87,156.91,156.73,156.8,53100.0,156.87,156.91,156.73,156.8,53100.0
2012-06-12 12:45:00,156.82,156.82,156.72,156.79,54400.0,156.82,156.82,156.72,156.79,54400.0
2012-06-12 12:50:00,156.79,156.79,156.6,156.6,91800.0,156.79,156.79,156.6,156.6,91800.0
2012-06-12 12:55:00,156.59,156.68,156.42,156.44,126200.0,156.59,156.68,156.42,156.44,126200.0
2012-06-12 13:00:00,156.44,156.52,156.43,156.52,69300.0,156.44,156.52,156.43,156.52,69300.0
2012-06-12 13:05:00,156.52,156.52,156.44,156.46,27600.0,156.52,156.52,156.44,156.46,27600.0
2012-06-12 13:10:00,156.48,156.59,156.47,156.49,51200.0,156.48,156.59,156.47,156.49,51200.0
2012-06-12 13:15:00,156.5,156.62,156.49,156.62,50700.0,156.5,156.62,156.49,156.62,50700.0
2012-06-12 13:20:00,156.62,156.62,156.44,156.53,29400.0,156.62,156.62,156.44,156.53,29400.0
2012-06-12 13:25:00,156.54,156.56,156.47,156.52,24100.0,156.54,156.56,156.47,156.52,24100.0
2012-06-12 13:30:00,156.55,156.57,156.5,156.52,29900.0,156.55,156.57,156.5,156.52,29900.0
2012-06-12 13:35:00,156.52,156.59,156.49,156.55,52800.0,156.52,156.59,156.49,156.55,52800.0
2012-06-12 13:40:00,156.56,156.58,156.49,156.51,41900.0,156.56,156.58,156.49,156.51,41900.0
2012-06-12 13:45:00,156.52,156.54,156.43,156.46,141700.0,156.52,156.54,156.43,156.46,141700.0
2012-06-12 13:50:00,156.45,156.47,156.29,156.32,146600.0,156.45,156.47,156.29,156.32,146600.0
2012-06-12 13:55:00,156.33,156.42,156.32,156.36,85200.0,156.33,156.42,156.32,156.36,85200.0
2012-06-12 14:00:00,156.36,156.39,156.21,156.36,228000.0,156.36,156.39,156.21,156.36,228000.0
2012-06-12 14:05:00,156.33,156.33,156.13,156.13,60300.0,156.33,156.33,156.13,156.13,60300.0
2012-06-12 14:10:00,156.14,156.14,155.75,155.89,144700.0,156.14,156.14,155.75,155.89,144700.0
2012-06-12 14:15:00,155.87,155.88,155.5,155.76,205100.0,155.87,155.88,155.5,155.76,205100.0
2012-06-12 14:20:00,155.74,155.77,155.63,155.74,339400.0,155.74,155.77,155.63,155.74,339400.0
2012-06-12 14:25:00,155.72,155.77,155.66,155.72,226400.0,155.72,155.77,155.66,155.72,226400.0
2012-06-12 14:30:00,155.72,155.9,155.7,155.88,67200.0,155.72,155.9,155.7,155.88,67200.0
2012-06-12 14:35:00,155.89,155.98,155.7,155.92,90500.0,155.89,155.98,155.7,155.92,90500.0
2012-06-12 14:40:00,155.88,155.91,155.76,155.77,53000.0,155.88,155.91,155.76,155.77,53000.0
2012-06-12 14:45:00,155.76,156.0,155.73,155.94,126300.0,155.76,156.0,155.73,155.94,126300.0
2012-06-12 14:50:00,155.94,156.02,155.93,156.01,51000.0,155.94,156.02,155.93,156.01,51000.0
2012-06-12 14:55:00,156.02,156.11,156.01,156.09,48900.0,156.02,156.11,156.01,156.09,48900.0
2012-06-12 15:00:00,156.1,156.14,156.06,156.08,64300.0,156.1,156.14,156.06,156.08,64300.0
2012-06-12 15:05:00,156.09,156.13,156.05,156.06,54100.0,156.09,156.13,156.05,156.06,54100.0
2012-06-12 15:10:00,156.05,156.1,155.97,155.99,88100.0,156.05,156.1,155.97,155.99,88100.0
2012-06-12 15:15:00,155.97,156.1,155.97,156.06,32100.0,155.97,156.1,155.97,156.06,32100.0
2012-06-12 15:20:00,156.07,156.1,156.04,156.08,36900.0,156.07,156.1,156.04,156.08,36900.0
2012-06-12 15:25:00,156.08,156.25,156.05,156.25,76200.0,156.08,156.25,156.05,156.25,76200.0
2012-06-12 15:30:00,156.24,156.34,156.22,156.26,101200.0,156.24,156.34,156.22,156.26,101200.0
2012-06-12 15:35:00,156.26,156.32,156.22,156.29,51900.0,156.26,156.32,156.22,156.29,51900.0
2012-06-12 15:40:00,156.28,156.46,156.26,156.42,76300.0,156.28,156.46,156.26,156.42,76300.0
2012-06-12 15:45:00,156.4,156.44,156.3,156.32,124300.0,156.4,156.44,156.3,156.32,124300.0
2012-06-12 15:50:00,156.32,156.39,156.29,156.32,110800.0,156.32,156.39,156.29,156.32,110800.0
2012-06-12 15:55:00,156.32,156.46,156.24,156.45,447700.0,156.32,156.46,156.24,156.45,447700.0
2012-06-13 09:30:00,157.61,157.65,157.36,157.45,291800.0,157.61,157.65,157.36,157.45,291800.0
2012-06-13 09:35:00,157.44,157.44,157.11,157.28,804900.0,157.44,157.44,157.11,157.28,804900.0
2012-06-13 09:40:00,157.28,157.47,157.25,157.4,412600.0,157.28,157.47,157.25,157.4,412600.0
2012-06-13 09:45:00,157.4,157.65,157.21,157.34,364000.0,157.4,157.65,157.21,157.34,364000.0
2012-06-13 09:50:00,157.35,157.44,157.19,157.4,293400.0,157.35,157.44,157.19,157.4,293400.0
2012-06-13 09:55:00,157.39,157.51,157.12,157.22,167000.0,157.39,157.51,157.12,157.22,167000.0
2012-06-13 10:00:00,157.19,157.28,157.14,157.26,210300.0,157.19,157.28,157.14,157.26,210300.0
2012-06-13 10:05:00,157.26,157.26,156.96,157.09,169700.0,157.26,157.26,156.96,157.09,169700.0
2012-06-13 10:10:00,157.12,157.19,157.03,157.11,72000.0,157.12,157.19,157.03,157.11,72000.0
2012-06-13 10:15:00,157.09,157.25,157.09,157.25,89300.0,157.09,157.25,157.09,157.25,89300.0
2012-06-13 10:20:00,157.26,157.3,157.19,157.24,70500.0,157.26,157.3,157.19,157.24,70500.0
2012-06-13 10:25:00,157.23,157.26,157.15,157.24,44400.0,157.23,157.26,157.15,157.24,44400.0
2012-06-13 10:30:00,157.24,157.4,157.22,157.37,128200.0,157.24,157.4,157.22,157.37,128200.0
2012-06-13 10:35:00,157.37,157.5,157.36,157.46,220600.0,157.37,157.5,157.36,157.46,220600.0
2012-06-13 10:40:00,157.47,157.48,157.36,157.42,72400.0,157.47,157.48,157.36,157.42,72400.0
2012-06-13 10:45:00,157.43,157.47,157.09,157.4,130900.0,157.43,157.47,157.09,157.4,130900.0
2012-06-13 10:50:00,157.4,157.45,157.32,157.42,36100.0,157.4,157.45,157.32,157.42,36100.0
2012-06-13 10:55:00,157.4,157.45,157.24,157.33,202600.0,157.4,157.45,157.24,157.33,202600.0
2012-06-13 11:00:00,157.32,157.58,157.24,157.33,219100.0,157.32,157.58,157.24,157.33,219100.0
2012-06-13 11:05:00,157.29,157.43,157.29,157.37,83200.0,157.29,157.43,157.29,157.37,83200.0
2012-06-13 11:10:00,157.37,157.41,157.24,157.36,91000.0,157.37,157.41,157.24,157.36,91000.0
2012-06-13 11:15:00,157.34,157.44,157.3,157.4,84800.0,157.34,157.44,157.3,157.4,84800.0
2012-06-13 11:20:00,157.4,157.5,157.37,157.4,69400.0,157.4,157.5,157.37,157.4,69400.0
2012-06-13 11:25:00,157.41,157.42,157.25,157.36,105700.0,157.41,157.42,157.25,157.36,105700.0
2012-06-13 11:30:00,157.37,157.44,157.29,157.43,121800.0,157.37,157.44,157.29,157.43,121800.0
2012-06-13 11:35:00,157.44,157.44,157.29,157.33,86800.0,157.44,157.44,157.29,157.33,86800.0
2012-06-13 11:40:00,157.33,157.45,157.31,157.36,134800.0,157.33,157.45,157.31,157.36,134800.0
2012-06-13 11:45:00,157.35,157.37,157.29,157.34,47700.0,157.35,157.37,157.29,157.34,47700.0
2012-06-13 11:50:00,157.35,157.35,157.19,157.29,87800.0,157.35,157.35,157.19,157.29,87800.0
2012-06-13 11:55:00,157.28,157.31,157.17,157.23,83600.0,157.28,157.31,157.17,157.23,83600.0
2012-06-13 12:00:00,157.24,157.25,157.17,157.2,31400.0,157.24,157.25,157.17,157.2,31400.0
2012-06-13 12:05:00,157.19,157.19,156.52,156.74,297700.0,157.19,157.19,156.52,156.74,297700.0
2012-06-13 12:10:00,156.75,156.8,156.63,156.73,296600.0,156.75,156.8,156.63,156.73,296600.0
2012-06-13 12:15:00,156.73,156.74,156.52,156.67,109300.0,156.73,156.74,156.52,156.67,109300.0
2012-06-13 12:20:00,156.69,156.71,156.42,156.46,118200.0,156.69,156.71,156.42,156.46,118200.0
2012-06-13 12:25:00,156.45,156.55,156.44,156.55,47900.0,156.45,156.55,156.44,156.55,47900.0
2012-06-13 12:30:00,156.56,156.63,156.53,156.56,46900.0,156.56,156.63,156.53,156.56,46900.0
2012-06-13 12:35:00,156.59,156.82,156.59,156.77,107900.0,156.59,156.82,156.59,156.77,107900.0
2012-06-13 12:40:00,156.75,156.8,156.68,156.71,67600.0,156.75,156.8,156.68,156.71,67600.0
2012-06-13 12:45:00,156.75,156.87,156.72,156.78,55500.0,156.75,156.87,156.72,156.78,55500.0
2012-06-13 12:50:00,156.76,156.8,156.72,156.77,20100.0,156.76,156.8,156.72,156.77,20100.0
2012-06-13 12:55:00,156.77,156.78,156.71,156.77,28700.0,156.77,156.78,156.71,156.77,28700.0
2012-06-13 13:00:00,156.74,156.81,156.71,156.76,31300.0,156.74,156.81,156.71,156.76,31300.0
2012-06-13 13:05:00,156.76,156.82,156.75,156.82,19000.0,156.76,156.82,156.75,156.82,19000.0
2012-06-13 13:10:00,156.8,157.0,156.8,156.97,77900.0,156.8,157.0,156.8,156.97,77900.0
2012-06-13 13:15:00,156.97,157.09,156.97,157.06,62900.0,156.97,157.09,156.97,157.06,62900.0
2012-06-13 13:20:00,157.05,157.09,156.95,156.98,45900.0,157.05,157.09,156.95,156.98,45900.0
2012-06-13 13:25:00,156.99,157.13,156.89,157.12,85400.0,156.99,157.13,156.89,157.12,85400.0
2012-06-13 13:30:00,157.1,157.14,157.01,157.05,70300.0,157.1,157.14,157.01,157.05,70300.0
2012-06-13 13:35:00,157.04,157.12,157.04,157.11,38700.0,157.04,157.12,157.04,157.11,38700.0
2012-06-13 13:40:00,157.11,157.16,157.07,157.11,22500.0,157.11,157.16,157.07,157.11,22500.0
2012-06-13 13:45:00,157.12,157.22,157.1,157.19,67600.0,157.12,157.22,157.1,157.19,67600.0
2012-06-13 13:50:00,157.19,157.24,157.16,157.17,23600.0,157.19,157.24,157.16,157.17,23600.0
2012-06-13 13:55:00,157.18,157.2,157.11,157.17,299200.0,157.18,157.2,157.11,157.17,299200.0
2012-06-13 14:00:00,157.17,157.2,157.11,157.14,223900.0,157.17,157.2,157.11,157.14,223900.0
2012-06-13 14:05:00,157.15,157.16,157.08,157.09,26500.0,157.15,157.16,157.08,157.09,26500.0
2012-06-13 14:10:00,157.09,157.2,157.04,157.13,58900.0,157.09,157.2,157.04,157.13,58900.0
2012-06-13 14:15:00,157.13,157.21,157.1,157.16,41000.0,157.13,157.21,157.1,157.16,41000.0
2012-06-13 14:20:00,157.13,157.27,157.1,157.24,71800.0,157.13,157.27,157.1,157.24,71800.0
2012-06-13 14:25:00,157.24,157.24,157.08,157.11,49100.0,157.24,157.24,157.08,157.11,49100.0
2012-06-13 14:30:00,157.1,157.15,157.05,157.06,29200.0,157.1,157.15,157.05,157.06,29200.0
2012-06-13 14:35:00,157.05,157.09,157.0,157.05,27900.0,157.05,157.09,157.0,157.05,27900.0
2012-06-13 14:40:00,157.04,157.07,156.87,156.87,79100.0,157.04,157.07,156.87,156.87,79100.0
2012-06-13 14:45:00,156.9,157.08,156.87,157.08,89000.0,156.9,157.08,156.87,157.08,89000.0
2012-06-13 14:50:00,157.06,157.14,157.02,157.02,35000.0,157.06,157.14,157.02,157.02,35000.0
2012-06-13 14:55:00,157.02,157.13,156.96,157.09,59700.0,157.02,157.13,156.96,157.09,59700.0
2012-06-13 15:00:00,157.1,157.1,157.04,157.07,35500.0,157.1,157.1,157.04,157.07,35500.0
2012-06-13 15:05:00,157.07,157.11,157.04,157.09,35000.0,157.07,157.11,157.04,157.09,35000.0
2012-06-13 15:10:00,157.1,157.19,157.06,157.15,67000.0,157.1,157.19,157.06,157.15,67000.0
2012-06-13 15:15:00,157.15,157.22,156.89,156.95,97100.0,157.15,157.22,156.89,156.95,97100.0
2012-06-13 15:20:00,156.94,156.99,156.81,156.97,91100.0,156.94,156.99,156.81,156.97,91100.0
2012-06-13 15:25:00,156.98,157.0,156.84,156.98,128300.0,156.98,157.0,156.84,156.98,128300.0
2012-06-13 15:30:00,156.97,157.02,156.94,157.01,57500.0,156.97,157.02,156.94,157.01,57500.0
2012-06-13 15:35:00,157.01,157.07,156.99,157.04,46000.0,157.01,157.07,156.99,157.04,46000.0
2012-06-13 15:40:00,157.04,157.08,157.0,157.05,42800.0,157.04,157.08,157.0,157.05,42800.0
2012-06-13 15:45:00,157.02,157.04,156.9,156.93,165600.0,157.02,157.04,156.9,156.93,165600.0
2012-06-13 15:50:00,156.93,157.06,156.93,157.01,137100.0,156.93,157.06,156.93,157.01,137100.0
2012-06-13 15:55:00,157.02,157.16,157.02,157.16,337900.0,157.02,157.16,157.02,157.16,337900.0
2012-06-14 09:30:00,157.64,157.71,156.4,156.64,487000.0,157.64,157.71,156.4,156.64,487000.0
2012-06-14 09:35:00,156.66,156.69,156.24,156.5,335500.0,156.66,156.69,156.24,156.5,335500.0
2012-06-14 09:40:00,156.52,156.68,156.3,156.58,270700.0,156.52,156.68,156.3,156.58,270700.0
2012-06-14 09:45:00,156.58,156.87,156.52,156.67,185900.0,156.58,156.87,156.52,156.67,185900.0
2012-06-14 09:50:00,156.69,156.81,156.53,156.67,134900.0,156.69,156.81,156.53,156.67,134900.0
2012-06-14 09:55:00,156.67,156.88,156.64,156.75,128700.0,156.67,156.88,156.64,156.75,128700.0
2012-06-14 10:00:00,156.79,156.79,156.57,156.71,143600.0,156.79,156.79,156.57,156.71,143600.0
2012-06-14 10:05:00,156.72,156.8,156.68,156.74,54800.0,156.72,156.8,156.68,156.74,54800.0
2012-06-14 10:10:00,156.74,156.82,156.72,156.78,83400.0,156.74,156.82,156.72,156.78,83400.0
2012-06-14 10:15:00,156.77,157.07,156.75,156.93,205600.0,156.77,157.07,156.75,156.93,205600.0
2012-06-14 10:20:00,156.9,156.99,156.87,156.94,146800.0,156.9,156.99,156.87,156.94,146800.0
2012-06-14 10:25:00,156.95,156.99,156.8,156.9,72700.0,156.95,156.99,156.8,156.9,72700.0
2012-06-14 10:30:00,156.9,156.99,156.74,156.82,105900.0,156.9,156.99,156.74,156.82,105900.0
2012-06-14 10:35:00,156.82,156.88,156.7,156.88,78600.0,156.82,156.88,156.7,156.88,78600.0
2012-06-14 10:40:00,156.86,156.91,156.84,156.88,41200.0,156.86,156.91,156.84,156.88,41200.0
2012-06-14 10:45:00,156.91,156.93,156.83,156.85,60300.0,156.91,156.93,156.83,156.85,60300.0
2012-06-14 10:50:00,156.84,157.0,156.82,156.99,79600.0,156.84,157.0,156.82,156.99,79600.0
2012-06-14 10:55:00,156.99,157.05,156.95,156.98,49800.0,156.99,157.05,156.95,156.98,49800.0
2012-06-14 11:00:00,156.97,157.06,156.96,157.04,40700.0,156.97,157.06,156.96,157.04,40700.0
2012-06-14 11:05:00,157.04,157.07,156.91,156.99,42300.0,157.04,157.07,156.91,156.99,42300.0
2012-06-14 11:10:00,156.99,157.5,156.91,157.43,255000.0,156.99,157.5,156.91,157.43,255000.0
2012-06-14 11:15:00,157.44,157.77,157.39,157.71,258400.0,157.44,157.77,157.39,157.71,258400.0
2012-06-14 11:20:00,157.72,157.72,157.54,157.59,137000.0,157.72,157.72,157.54,157.59,137000.0
2012-06-14 11:25:00,157.59,157.65,157.55,157.57,50900.0,157.59,157.65,157.55,157.57,50900.0
2012-06-14 11:30:00,157.57,157.62,157.52,157.56,63100.0,157.57,157.62,157.52,157.56,63100.0
2012-06-14 11:35:00,157.56,157.7,157.54,157.68,118900.0,157.56,157.7,157.54,157.68,118900.0
2012-06-14 11:40:00,157.68,157.73,157.62,157.68,99500.0,157.68,157.73,157.62,157.68,99500.0
2012-06-14 11:45:00,157.67,157.7,157.54,157.54,55900.0,157.67,157.7,157.54,157.54,55900.0
2012-06-14 11:50:00,157.56,157.63,157.37,157.47,93500.0,157.56,157.63,157.37,157.47,93500.0
2012-06-14 11:55:00,157.47,157.48,157.38,157.38,99100.0,157.47,157.48,157.38,157.38,99100.0
2012-06-14 12:00:00,157.37,157.45,157.34,157.42,69200.0,157.37,157.45,157.34,157.42,69200.0
2012-06-14 12:05:00,157.42,157.45,157.33,157.33,37800.0,157.42,157.45,157.33,157.33,37800.0
2012-06-14 12:10:00,157.36,157.38,157.29,157.29,57800.0,157.36,157.38,157.29,157.29,57800.0
2012-06-14 12:15:00,157.29,157.33,157.08,157.22,113900.0,157.29,157.33,157.08,157.22,113900.0
2012-06-14 12:20:00,157.22,157.22,156.97,157.07,78200.0,157.22,157.22,156.97,157.07,78200.0
2012-06-14 12:25:00,157.07,157.15,157.04,157.12,22900.0,157.07,157.15,157.04,157.12,22900.0
2012-06-14 12:30:00,157.14,157.14,157.07,157.1,24400.0,157.14,157.14,157.07,157.1,24400.0
2012-06-14 12:35:00,157.11,157.29,157.11,157.25,32200.0,157.11,157.29,157.11,157.25,32200.0
2012-06-14 12:40:00,157.24,157.29,157.16,157.16,40700.0,157.24,157.29,157.16,157.16,40700.0
2012-06-14 12:45:00,157.21,157.44,157.21,157.37,53700.0,157.21,157.44,157.21,157.37,53700.0
2012-06-14 12:50:00,157.38,157.42,157.31,157.34,60900.0,157.38,157.42,157.31,157.34,60900.0
2012-06-14 12:55:00,157.33,157.42,157.25,157.26,88100.0,157.33,157.42,157.25,157.26,88100.0
2012-06-14 13:00:00,157.25,157.36,157.22,157.26,33500.0,157.25,157.36,157.22,157.26,33500.0
2012-06-14 13:05:00,157.25,157.3,157.12,157.18,92700.0,157.25,157.3,157.12,157.18,92700.0
2012-06-14 13:10:00,157.18,157.21,157.08,157.13,63300.0,157.18,157.21,157.08,157.13,63300.0
2012-06-14 13:15:00,157.14,157.19,157.06,157.11,83600.0,157.14,157.19,157.06,157.11,83600.0
2012-06-14 13:20:00,157.11,157.15,156.98,157.02,587000.0,157.11,157.15,156.98,157.02,587000.0
2012-06-14 13:25:00,157.01,157.18,156.99,157.14,72400.0,157.01,157.18,156.99,157.14,72400.0
2012-06-14 13:30:00,157.15,157.24,157.1,157.13,187400.0,157.15,157.24,157.1,157.13,187400.0
2012-06-14 13:35:00,157.12,157.16,157.08,157.1,70900.0,157.12,157.16,157.08,157.1,70900.0
2012-06-14 13:40:00,157.1,157.13,157.03,157.11,39900.0,157.1,157.13,157.03,157.11,39900.0
2012-06-14 13:45:00,157.1,157.14,157.1,157.12,23300.0,157.1,157.14,157.1,157.12,23300.0
2012-06-14 13:50:00,157.13,157.15,157.05,157.07,30500.0,157.13,157.15,157.05,157.07,30500.0
2012-06-14 13:55:00,157.07,157.16,157.04,157.14,66800.0,157.07,157.16,157.04,157.14,66800.0
2012-06-14 14:00:00,157.13,157.25,157.13,157.21,54200.0,157.13,157.25,157.13,157.21,54200.0
2012-06-14 14:05:00,157.21,157.32,157.21,157.3,29900.0,157.21,157.32,157.21,157.3,29900.0
2012-06-14 14:10:00,157.3,157.32,157.25,157.3,20500.0,157.3,157.32,157.25,157.3,20500.0
2012-06-14 14:15:00,157.29,157.33,157.19,157.22,99100.0,157.29,157.33,157.19,157.22,99100.0
2012-06-14 14:20:00,157.21,157.24,157.2,157.24,29300.0,157.21,157.24,157.2,157.24,29300.0
2012-06-14 14:25:00,157.2,157.32,157.19,157.3,25800.0,157.2,157.32,157.19,157.3,25800.0
2012-06-14 14:30:00,157.3,157.3,157.2,157.22,31300.0,157.3,157.3,157.2,157.22,31300.0
2012-06-14 14:35:00,157.22,157.3,157.22,157.29,30200.0,157.22,157.3,157.22,157.29,30200.0
2012-06-14 14:40:00,157.27,157.31,157.23,157.27,301000.0,157.27,157.31,157.23,157.27,301000.0
2012-06-14 14:45:00,157.27,157.27,157.21,157.24,185700.0,157.27,157.27,157.21,157.24,185700.0
2012-06-14 14:50:00,157.25,157.27,157.21,157.27,22500.0,157.25,157.27,157.21,157.27,22500.0
2012-06-14 14:55:00,157.25,157.28,157.23,157.26,24200.0,157.25,157.28,157.23,157.26,24200.0
2012-06-14 15:00:00,157.25,157.3,157.22,157.26,36000.0,157.25,157.3,157.22,157.26,36000.0
2012-06-14 15:05:00,157.28,157.94,157.26,157.8,580700.0,157.28,157.94,157.26,157.8,580700.0
2012-06-14 15:10:00,157.82,157.84,157.53,157.77,367600.0,157.82,157.84,157.53,157.77,367600.0
2012-06-14 15:15:00,157.79,157.8,157.5,157.52,330100.0,157.79,157.8,157.5,157.52,330100.0
2012-06-14 15:20:00,157.54,157.54,157.35,157.39,231800.0,157.54,157.54,157.35,157.39,231800.0
2012-06-14 15:25:00,157.43,157.58,157.39,157.44,137400.0,157.43,157.58,157.39,157.44,137400.0
2012-06-14 15:30:00,157.43,157.63,157.41,157.56,105900.0,157.43,157.63,157.41,157.56,105900.0
2012-06-14 15:35:00,157.58,157.73,157.56,157.72,120600.0,157.58,157.73,157.56,157.72,120600.0
2012-06-14 15:40:00,157.73,157.76,157.6,157.61,83200.0,157.73,157.76,157.6,157.61,83200.0
2012-06-14 15:45:00,157.62,157.8,157.61,157.72,419100.0,157.62,157.8,157.61,157.72,419100.0
2012-06-14 15:50:00,157.72,157.8,157.71,157.74,215400.0,157.72,157.8,157.71,157.74,215400.0
2012-06-14 15:55:00,157.76,157.76,157.68,157.74,244600.0,157.76,157.76,157.68,157.74,244600.0
2012-06-15 09:30:00,157.73,157.75,157.57,157.63,163300.0,157.73,157.75,157.57,157.63,163300.0
2012-06-15 09:35:00,157.61,157.64,157.46,157.55,148800.0,157.61,157.64,157.46,157.55,148800.0
2012-06-15 09:40:00,157.55,157.73,157.51,157.7,106600.0,157.55,157.73,157.51,157.7,106600.0
2012-06-15 09:45:00,157.72,157.8,157.71,157.8,89700.0,157.72,157.8,157.71,157.8,89700.0
2012-06-15 09:50:00,157.78,157.8,157.71,157.79,70500.0,157.78,157.8,157.71,157.79,70500.0
2012-06-15 09:55:00,157.8,157.85,157.71,157.81,86100.0,157.8,157.85,157.71,157.81,86100.0
2012-06-15 10:00:00,157.79,157.99,157.76,157.86,219800.0,157.79,157.99,157.76,157.86,219800.0
2012-06-15 10:05:00,157.88,157.96,157.8,157.87,81600.0,157.88,157.96,157.8,157.87,81600.0
2012-06-15 10:10:00,157.88,157.91,157.8,157.91,88900.0,157.88,157.91,157.8,157.91,88900.0
2012-06-15 10:15:00,157.9,158.1,157.9,158.05,188000.0,157.9,158.1,157.9,158.05,188000.0
2012-06-15 10:20:00,158.06,158.08,157.86,157.95,115400.0,158.06,158.08,157.86,157.95,115400.0
2012-06-15 10:25:00,157.94,158.03,157.92,157.98,102300.0,157.94,158.03,157.92,157.98,102300.0
2012-06-15 10:30:00,157.98,158.23,157.92,158.18,98200.0,157.98,158.23,157.92,158.18,98200.0
2012-06-15 10:35:00,158.19,158.22,158.14,158.17,196500.0,158.19,158.22,158.14,158.17,196500.0
2012-06-15 10:40:00,158.17,158.37,158.13,158.35,327700.0,158.17,158.37,158.13,158.35,327700.0
2012-06-15 10:45:00,158.34,158.44,158.31,158.41,205600.0,158.34,158.44,158.31,158.41,205600.0
2012-06-15 10:50:00,158.41,158.46,158.31,158.35,134900.0,158.41,158.46,158.31,158.35,134900.0
2012-06-15 10:55:00,158.34,158.4,158.28,158.3,113300.0,158.34,158.4,158.28,158.3,113300.0
2012-06-15 11:00:00,158.28,158.31,158.18,158.18,93700.0,158.28,158.31,158.18,158.18,93700.0
2012-06-15 11:05:00,158.18,158.19,158.04,158.11,114400.0,158.18,158.19,158.04,158.11,114400.0
2012-06-15 11:10:00,158.11,158.11,157.89,157.94,174400.0,158.11,158.11,157.89,157.94,174400.0
2012-06-15 11:15:00,157.92,158.01,157.88,157.91,94200.0,157.92,158.01,157.88,157.91,94200.0
2012-06-15 11:20:00,157.93,157.97,157.81,157.82,146500.0,157.93,157.97,157.81,157.82,146500.0
2012-06-15 11:25:00,157.83,158.0,157.82,157.92,147900.0,157.83,158.0,157.82,157.92,147900.0
2012-06-15 11:30:00,157.93,157.95,157.89,157.95,59400.0,157.93,157.95,157.89,157.95,59400.0
2012-06-15 11:35:00,157.96,157.99,157.83,157.92,69100.0,157.96,157.99,157.83,157.92,69100.0
2012-06-15 11:40:00,157.94,157.98,157.85,157.88,79500.0,157.94,157.98,157.85,157.88,79500.0
2012-06-15 11:45:00,157.89,157.98,157.88,157.94,41000.0,157.89,157.98,157.88,157.94,41000.0
2012-06-15 11:50:00,157.93,157.98,157.86,157.9,99900.0,157.93,157.98,157.86,157.9,99900.0
2012-06-15 11:55:00,157.88,157.93,157.78,157.82,168600.0,157.88,157.93,157.78,157.82,168600.0
2012-06-15 12:00:00,157.83,157.9,157.79,157.83,64900.0,157.83,157.9,157.79,157.83,64900.0
2012-06-15 12:05:00,157.83,157.83,157.42,157.61,260800.0,157.83,157.83,157.42,157.61,260800.0
2012-06-15 12:10:00,157.63,157.71,157.53,157.69,74800.0,157.63,157.71,157.53,157.69,74800.0
2012-06-15 12:15:00,157.67,157.73,157.6,157.73,33800.0,157.67,157.73,157.6,157.73,33800.0
2012-06-15 12:20:00,157.72,157.78,157.67,157.7,70200.0,157.72,157.78,157.67,157.7,70200.0
2012-06-15 12:25:00,157.71,157.78,157.68,157.75,179100.0,157.71,157.78,157.68,157.75,179100.0
2012-06-15 12:30:00,157.75,157.82,157.72,157.78,51400.0,157.75,157.82,157.72,157.78,51400.0
2012-06-15 12:35:00,157.77,157.82,157.71,157.71,66100.0,157.77,157.82,157.71,157.71,66100.0
2012-06-15 12:40:00,157.73,157.75,157.68,157.73,23500.0,157.73,157.75,157.68,157.73,23500.0
2012-06-15 12:45:00,157.73,157.89,157.73,157.87,35600.0,157.73,157.89,157.73,157.87,35600.0
2012-06-15 12:50:00,157.86,157.89,157.84,157.86,18400.0,157.86,157.89,157.84,157.86,18400.0
2012-06-15 12:55:00,157.88,157.9,157.79,157.86,122900.0,157.88,157.9,157.79,157.86,122900.0
2012-06-15 13:00:00,157.85,158.0,157.82,157.97,124200.0,157.85,158.0,157.82,157.97,124200.0
2012-06-15 13:05:00,157.97,158.03,157.95,157.99,103200.0,157.97,158.03,157.95,157.99,103200.0
2012-06-15 13:10:00,157.99,158.07,157.97,158.07,54500.0,157.99,158.07,157.97,158.07,54500.0
2012-06-15 13:15:00,158.07,158.13,158.03,158.06,100200.0,158.07,158.13,158.03,158.06,100200.0
2012-06-15 13:20:00,158.07,158.1,157.97,158.02,185500.0,158.07,158.1,157.97,158.02,185500.0
2012-06-15 13:25:00,158.02,158.02,157.82,157.98,123600.0,158.02,158.02,157.82,157.98,123600.0
2012-06-15 13:30:00,157.98,158.05,157.87,157.98,105100.0,157.98,158.05,157.87,157.98,105100.0
2012-06-15 13:35:00,157.99,158.03,157.94,157.94,46700.0,157.99,158.03,157.94,157.94,46700.0
2012-06-15 13:40:00,157.95,157.98,157.82,157.97,60500.0,157.95,157.98,157.82,157.97,60500.0
2012-06-15 13:45:00,157.95,158.04,157.87,157.99,53000.0,157.95,158.04,157.87,157.99,53000.0
2012-06-15 13:50:00,157.99,158.01,157.9,158.01,67200.0,157.99,158.01,157.9,158.01,67200.0
2012-06-15 13:55:00,158.04,158.11,157.9,157.92,79300.0,158.04,158.11,157.9,157.92,79300.0
2012-06-15 14:00:00,157.94,158.04,157.94,158.0,24700.0,157.94,158.04,157.94,158.0,24700.0
2012-06-15 14:05:00,158.0,158.01,157.82,157.91,48600.0,158.0,158.01,157.82,157.91,48600.0
2012-06-15 14:10:00,157.92,157.94,157.88,157.91,23800.0,157.92,157.94,157.88,157.91,23800.0
2012-06-15 14:15:00,157.92,157.98,157.89,157.98,44200.0,157.92,157.98,157.89,157.98,44200.0
2012-06-15 14:20:00,157.98,158.02,157.8,157.87,42100.0,157.98,158.02,157.8,157.87,42100.0
2012-06-15 14:25:00,157.87,157.88,157.82,157.85,19700.0,157.87,157.88,157.82,157.85,19700.0
2012-06-15 14:30:00,157.85,157.86,157.77,157.79,40500.0,157.85,157.86,157.77,157.79,40500.0
2012-06-15 14:35:00,157.8,157.87,157.79,157.86,46000.0,157.8,157.87,157.79,157.86,46000.0
2012-06-15 14:40:00,157.86,157.92,157.85,157.87,63700.0,157.86,157.92,157.85,157.87,63700.0
2012-06-15 14:45:00,157.87,157.94,157.83,157.85,56400.0,157.87,157.94,157.83,157.85,56400.0
2012-06-15 14:50:00,157.85,157.9,157.83,157.85,92700.0,157.85,157.9,157.83,157.85,92700.0
2012-06-15 14:55:00,157.83,157.92,157.83,157.91,70500.0,157.83,157.92,157.83,157.91,70500.0
2012-06-15 15:00:00,157.9,157.92,157.87,157.9,42200.0,157.9,157.92,157.87,157.9,42200.0
2012-06-15 15:05:00,157.89,157.98,157.87,157.96,49900.0,157.89,157.98,157.87,157.96,49900.0
2012-06-15 15:10:00,157.96,157.98,157.9,157.93,100500.0,157.96,157.98,157.9,157.93,100500.0
2012-06-15 15:15:00,157.93,158.0,157.92,157.98,71600.0,157.93,158.0,157.92,157.98,71600.0
2012-06-15 15:20:00,157.99,158.03,157.98,158.01,58800.0,157.99,158.03,157.98,158.01,58800.0
2012-06-15 15:25:00,158.0,158.04,157.96,158.01,97800.0,158.0,158.04,157.96,158.01,97800.0
2012-06-15 15:30:00,158.02,158.03,157.9,157.94,174600.0,158.02,158.03,157.9,157.94,174600.0
2012-06-15 15:35:00,157.94,157.96,157.91,157.95,164000.0,157.94,157.96,157.91,157.95,164000.0
2012-06-15 15:40:00,157.96,157.99,157.91,157.95,143500.0,157.96,157.99,157.91,157.95,143500.0
2012-06-15 15:45:00,157.96,158.0,157.92,158.0,144500.0,157.96,158.0,157.92,158.0,144500.0
2012-06-15 15:50:00,157.99,157.99,157.94,157.99,166600.0,157.99,157.99,157.94,157.99,166600.0
2012-06-15 15:55:00,157.99,157.99,157.81,157.83,474300.0,157.99,157.99,157.81,157.83,474300.0
2012-06-18 09:30:00,157.46,157.5,157.34,157.48,131800.0,157.46,157.5,157.34,157.48,131800.0
2012-06-18 09:35:00,157.48,157.49,157.33,157.34,80700.0,157.48,157.49,157.33,157.34,80700.0
2012-06-18 09:40:00,157.34,157.45,157.32,157.39,65100.0,157.34,157.45,157.32,157.39,65100.0
2012-06-18 09:45:00,157.42,157.45,157.17,157.18,65000.0,157.42,157.45,157.17,157.18,65000.0
2012-06-18 09:50:00,157.16,157.24,157.05,157.09,128400.0,157.16,157.24,157.05,157.09,128400.0
2012-06-18 09:55:00,157.07,157.2,157.05,157.11,128200.0,157.07,157.2,157.05,157.11,128200.0
2012-06-18 10:00:00,157.11,157.16,156.54,156.95,352600.0,157.11,157.16,156.54,156.95,352600.0
2012-06-18 10:05:00,156.95,157.03,156.82,156.87,64900.0,156.95,157.03,156.82,156.87,64900.0
2012-06-18 10:10:00,156.85,157.19,156.82,157.17,64800.0,156.85,157.19,156.82,157.17,64800.0
2012-06-18 10:15:00,157.13,157.51,157.13,157.36,386500.0,157.13,157.51,157.13,157.36,386500.0
2012-06-18 10:20:00,157.37,157.38,157.27,157.28,34100.0,157.37,157.38,157.27,157.28,34100.0
2012-06-18 10:25:00,157.3,157.55,157.26,157.49,85900.0,157.3,157.55,157.26,157.49,85900.0
2012-06-18 10:30:00,157.49,157.51,157.37,157.39,81600.0,157.49,157.51,157.37,157.39,81600.0
2012-06-18 10:35:00,157.43,157.46,157.32,157.36,26600.0,157.43,157.46,157.32,157.36,26600.0
2012-06-18 10:40:00,157.34,157.45,157.31,157.41,62200.0,157.34,157.45,157.31,157.41,62200.0
2012-06-18 10:45:00,157.4,157.9,157.37,157.75,142500.0,157.4,157.9,157.37,157.75,142500.0
2012-06-18 10:50:00,157.78,157.8,157.61,157.61,58900.0,157.78,157.8,157.61,157.61,58900.0
2012-06-18 10:55:00,157.64,157.69,157.5,157.52,54700.0,157.64,157.69,157.5,157.52,54700.0
2012-06-18 11:00:00,157.55,157.58,157.45,157.52,108700.0,157.55,157.58,157.45,157.52,108700.0
2012-06-18 11:05:00,157.49,157.56,157.38,157.46,65400.0,157.49,157.56,157.38,157.46,65400.0
2012-06-18 11:10:00,157.44,157.54,157.4,157.52,30700.0,157.44,157.54,157.4,157.52,30700.0
2012-06-18 11:15:00,157.52,157.65,157.5,157.55,54900.0,157.52,157.65,157.5,157.55,54900.0
2012-06-18 11:20:00,157.55,157.75,157.53,157.7,81500.0,157.55,157.75,157.53,157.7,81500.0
2012-06-18 11:25:00,157.69,158.18,157.67,157.96,277000.0,157.69,158.18,157.67,157.96,277000.0
2012-06-18 11:30:00,157.98,158.03,157.88,157.95,68900.0,157.98,158.03,157.88,157.95,68900.0
2012-06-18 11:35:00,157.94,158.03,157.76,157.83,99000.0,157.94,158.03,157.76,157.83,99000.0
2012-06-18 11:40:00,157.82,157.93,157.73,157.92,71800.0,157.82,157.93,157.73,157.92,71800.0
2012-06-18 11:45:00,157.92,158.04,157.83,157.83,59000.0,157.92,158.04,157.83,157.83,59000.0
2012-06-18 11:50:00,157.86,157.86,157.63,157.65,83800.0,157.86,157.86,157.63,157.65,83800.0
2012-06-18 11:55:00,157.66,157.84,157.66,157.8,95000.0,157.66,157.84,157.66,157.8,95000.0
2012-06-18 12:00:00,157.78,157.87,157.66,157.72,79200.0,157.78,157.87,157.66,157.72,79200.0
2012-06-18 12:05:00,157.72,157.8,157.59,157.59,62700.0,157.72,157.8,157.59,157.59,62700.0
2012-06-18 12:10:00,157.59,157.72,157.59,157.71,8500.0,157.59,157.72,157.59,157.71,8500.0
2012-06-18 12:15:00,157.71,157.76,157.7,157.75,10500.0,157.71,157.76,157.7,157.75,10500.0
2012-06-18 12:20:00,157.75,157.81,157.71,157.76,49700.0,157.75,157.81,157.71,157.76,49700.0
2012-06-18 12:25:00,157.78,157.8,157.76,157.8,14300.0,157.78,157.8,157.76,157.8,14300.0
2012-06-18 12:30:00,157.81,157.82,157.75,157.77,29100.0,157.81,157.82,157.75,157.77,29100.0
2012-06-18 12:35:00,157.75,157.77,157.69,157.71,13600.0,157.75,157.77,157.69,157.71,13600.0
2012-06-18 12:40:00,157.7,157.73,157.66,157.72,65800.0,157.7,157.73,157.66,157.72,65800.0
2012-06-18 12:45:00,157.72,157.73,157.66,157.71,30300.0,157.72,157.73,157.66,157.71,30300.0
2012-06-18 12:50:00,157.71,157.8,157.7,157.73,29700.0,157.71,157.8,157.7,157.73,29700.0
2012-06-18 12:55:00,157.73,157.78,157.66,157.66,24000.0,157.73,157.78,157.66,157.66,24000.0
2012-06-18 13:00:00,157.72,157.8,157.7,157.72,21500.0,157.72,157.8,157.7,157.72,21500.0
2012-06-18 13:05:00,157.71,157.76,157.68,157.76,20200.0,157.71,157.76,157.68,157.76,20200.0
2012-06-18 13:10:00,157.76,157.82,157.72,157.73,12500.0,157.76,157.82,157.72,157.73,12500.0
2012-06-18 13:15:00,157.73,157.76,157.69,157.75,13200.0,157.73,157.76,157.69,157.75,13200.0
2012-06-18 13:20:00,157.75,157.78,157.7,157.7,21200.0,157.75,157.78,157.7,157.7,21200.0
2012-06-18 13:25:00,157.71,157.88,157.7,157.81,55500.0,157.71,157.88,157.7,157.81,55500.0
2012-06-18 13:30:00,157.8,157.86,157.8,157.85,59600.0,157.8,157.86,157.8,157.85,59600.0
2012-06-18 13:35:00,157.82,157.91,157.8,157.9,37200.0,157.82,157.91,157.8,157.9,37200.0
2012-06-18 13:40:00,157.89,157.94,157.85,157.9,32800.0,157.89,157.94,157.85,157.9,32800.0
2012-06-18 13:45:00,157.92,158.16,157.91,158.07,123400.0,157.92,158.16,157.91,158.07,123400.0
2012-06-18 13:50:00,158.07,158.21,157.97,158.11,58400.0,158.07,158.21,157.97,158.11,58400.0
2012-06-18 13:55:00,158.11,158.21,158.11,158.2,55300.0,158.11,158.21,158.11,158.2,55300.0
2012-06-18 14:00:00,158.2,158.2,158.05,158.06,82300.0,158.2,158.2,158.05,158.06,82300.0
2012-06-18 14:05:00,158.05,158.08,157.99,157.99,32000.0,158.05,158.08,157.99,157.99,32000.0
2012-06-18 14:10:00,158.0,158.19,158.0,158.1,50400.0,158.0,158.19,158.0,158.1,50400.0
2012-06-18 14:15:00,158.11,158.14,158.02,158.08,50100.0,158.11,158.14,158.02,158.08,50100.0
2012-06-18 14:20:00,158.09,158.1,158.04,158.06,17100.0,158.09,158.1,158.04,158.06,17100.0
2012-06-18 14:25:00,158.06,158.07,158.01,158.04,36400.0,158.06,158.07,158.01,158.04,36400.0
2012-06-18 14:30:00,158.05,158.08,158.02,158.05,25600.0,158.05,158.08,158.02,158.05,25600.0
2012-06-18 14:35:00,158.05,158.07,158.01,158.05,48000.0,158.05,158.07,158.01,158.05,48000.0
2012-06-18 14:40:00,158.05,158.06,157.99,158.02,23200.0,158.05,158.06,157.99,158.02,23200.0
2012-06-18 14:45:00,158.02,158.02,157.95,158.01,38200.0,158.02,158.02,157.95,158.01,38200.0
2012-06-18 14:50:00,158.0,158.02,157.88,157.91,39300.0,158.0,158.02,157.88,157.91,39300.0
2012-06-18 14:55:00,157.9,157.91,157.83,157.85,94400.0,157.9,157.91,157.83,157.85,94400.0
2012-06-18 15:00:00,157.86,157.93,157.8,157.92,97300.0,157.86,157.93,157.8,157.92,97300.0
2012-06-18 15:05:00,157.91,157.91,157.8,157.83,105700.0,157.91,157.91,157.8,157.83,105700.0
2012-06-18 15:10:00,157.83,157.83,157.75,157.8,35300.0,157.83,157.83,157.75,157.8,35300.0
2012-06-18 15:15:00,157.79,157.83,157.78,157.82,30700.0,157.79,157.83,157.78,157.82,30700.0
2012-06-18 15:20:00,157.82,157.83,157.78,157.81,17900.0,157.82,157.83,157.78,157.81,17900.0
2012-06-18 15:25:00,157.81,157.83,157.79,157.8,22400.0,157.81,157.83,157.79,157.8,22400.0
2012-06-18 15:30:00,157.8,157.88,157.8,157.86,55800.0,157.8,157.88,157.8,157.86,55800.0
2012-06-18 15:35:00,157.85,157.89,157.84,157.89,36600.0,157.85,157.89,157.84,157.89,36600.0
2012-06-18 15:40:00,157.88,157.94,157.75,157.89,86600.0,157.88,157.94,157.75,157.89,86600.0
2012-06-18 15:45:00,157.89,157.94,157.86,157.9,104000.0,157.89,157.94,157.86,157.9,104000.0
2012-06-18 15:50:00,157.9,157.96,157.81,157.88,220600.0,157.9,157.96,157.81,157.88,220600.0
2012-06-18 15:55:00,157.88,157.97,157.88,157.89,189300.0,157.88,157.97,157.88,157.89,189300.0
2012-06-19 09:30:00,158.0,158.05,157.9,157.97,141000.0,158.0,158.05,157.9,157.97,141000.0
2012-06-19 09:35:00,157.97,158.14,157.95,158.0,180300.0,157.97,158.14,157.95,158.0,180300.0
2012-06-19 09:40:00,157.99,157.99,157.41,157.64,357200.0,157.99,157.99,157.41,157.64,357200.0
2012-06-19 09:45:00,157.63,157.72,157.5,157.69,103900.0,157.63,157.72,157.5,157.69,103900.0
2012-06-19 09:50:00,157.66,157.73,157.48,157.56,81900.0,157.66,157.73,157.48,157.56,81900.0
2012-06-19 09:55:00,157.6,157.66,157.48,157.57,55300.0,157.6,157.66,157.48,157.57,55300.0
2012-06-19 10:00:00,157.59,157.9,157.56,157.83,101900.0,157.59,157.9,157.56,157.83,101900.0
2012-06-19 10:05:00,157.82,157.83,157.75,157.8,26300.0,157.82,157.83,157.75,157.8,26300.0
2012-06-19 10:10:00,157.79,157.86,157.78,157.81,39600.0,157.79,157.86,157.78,157.81,39600.0
2012-06-19 10:15:00,157.82,157.97,157.8,157.91,42500.0,157.82,157.97,157.8,157.91,42500.0
2012-06-19 10:20:00,157.92,158.06,157.92,157.96,112100.0,157.92,158.06,157.92,157.96,112100.0
2012-06-19 10:25:00,157.95,158.09,157.92,157.95,47900.0,157.95,158.09,157.92,157.95,47900.0
2012-06-19 10:30:00,157.96,157.99,157.84,157.87,56300.0,157.96,157.99,157.84,157.87,56300.0
2012-06-19 10:35:00,157.89,157.91,157.45,157.54,114700.0,157.89,157.91,157.45,157.54,114700.0
2012-06-19 10:40:00,157.49,157.58,157.28,157.54,131000.0,157.49,157.58,157.28,157.54,131000.0
2012-06-19 10:45:00,157.55,157.72,157.5,157.72,67400.0,157.55,157.72,157.5,157.72,67400.0
2012-06-19 10:50:00,157.71,157.78,157.62,157.76,51500.0,157.71,157.78,157.62,157.76,51500.0
2012-06-19 10:55:00,157.74,157.88,157.7,157.85,60100.0,157.74,157.88,157.7,157.85,60100.0
2012-06-19 11:00:00,157.87,157.9,157.76,157.77,54700.0,157.87,157.9,157.76,157.77,54700.0
2012-06-19 11:05:00,157.77,157.87,157.66,157.8,91600.0,157.77,157.87,157.66,157.8,91600.0
2012-06-19 11:10:00,157.81,157.83,157.76,157.79,29500.0,157.81,157.83,157.76,157.79,29500.0
2012-06-19 11:15:00,157.78,157.8,157.73,157.74,35200.0,157.78,157.8,157.73,157.74,35200.0
2012-06-19 11:20:00,157.77,157.84,157.72,157.76,59700.0,157.77,157.84,157.72,157.76,59700.0
2012-06-19 11:25:00,157.76,157.86,157.71,157.79,46000.0,157.76,157.86,157.71,157.79,46000.0
2012-06-19 11:30:00,157.81,157.81,157.5,157.54,73600.0,157.81,157.81,157.5,157.54,73600.0
2012-06-19 11:35:00,157.55,157.67,157.52,157.62,48200.0,157.55,157.67,157.52,157.62,48200.0
2012-06-19 11:40:00,157.62,157.67,157.59,157.62,20000.0,157.62,157.67,157.59,157.62,20000.0
2012-06-19 11:45:00,157.64,157.65,157.58,157.63,19400.0,157.64,157.65,157.58,157.63,19400.0
2012-06-19 11:50:00,157.62,157.62,157.5,157.53,21300.0,157.62,157.62,157.5,157.53,21300.0
2012-06-19 11:55:00,157.53,157.55,157.45,157.55,39200.0,157.53,157.55,157.45,157.55,39200.0
2012-06-19 12:00:00,157.55,157.58,157.48,157.5,23400.0,157.55,157.58,157.48,157.5,23400.0
2012-06-19 12:05:00,157.51,157.52,157.37,157.49,144500.0,157.51,157.52,157.37,157.49,144500.0
2012-06-19 12:10:00,157.49,157.49,157.21,157.3,99700.0,157.49,157.49,157.21,157.3,99700.0
2012-06-19 12:15:00,157.29,157.29,156.97,157.07,146300.0,157.29,157.29,156.97,157.07,146300.0
2012-06-19 12:20:00,157.07,157.18,156.98,157.01,83100.0,157.07,157.18,156.98,157.01,83100.0
2012-06-19 12:25:00,157.03,157.19,157.03,157.15,68200.0,157.03,157.19,157.03,157.15,68200.0
2012-06-19 12:30:00,157.17,157.25,157.11,157.21,61300.0,157.17,157.25,157.11,157.21,61300.0
2012-06-19 12:35:00,157.22,157.25,157.19,157.2,42200.0,157.22,157.25,157.19,157.2,42200.0
2012-06-19 12:40:00,157.2,157.23,157.13,157.17,212500.0,157.2,157.23,157.13,157.17,212500.0
2012-06-19 12:45:00,157.18,157.26,157.11,157.13,153500.0,157.18,157.26,157.11,157.13,153500.0
2012-06-19 12:50:00,157.13,157.19,157.09,157.12,163300.0,157.13,157.19,157.09,157.12,163300.0
2012-06-19 12:55:00,157.13,157.18,157.11,157.13,35900.0,157.13,157.18,157.11,157.13,35900.0
2012-06-19 13:00:00,157.14,157.35,157.13,157.34,77100.0,157.14,157.35,157.13,157.34,77100.0
2012-06-19 13:05:00,157.33,157.38,157.3,157.33,95400.0,157.33,157.38,157.3,157.33,95400.0
2012-06-19 13:10:00,157.32,157.4,157.3,157.3,49500.0,157.32,157.4,157.3,157.3,49500.0
2012-06-19 13:15:00,157.3,157.41,157.28,157.32,45200.0,157.3,157.41,157.28,157.32,45200.0
2012-06-19 13:20:00,157.3,157.34,157.14,157.16,42100.0,157.3,157.34,157.14,157.16,42100.0
2012-06-19 13:25:00,157.2,157.5,157.2,157.47,102800.0,157.2,157.5,157.2,157.47,102800.0
2012-06-19 13:30:00,157.47,157.59,157.47,157.5,63400.0,157.47,157.59,157.47,157.5,63400.0
2012-06-19 13:35:00,157.53,157.56,157.45,157.51,73800.0,157.53,157.56,157.45,157.51,73800.0
2012-06-19 13:40:00,157.51,157.51,157.45,157.49,41200.0,157.51,157.51,157.45,157.49,41200.0
2012-06-19 13:45:00,157.48,157.5,157.43,157.46,38900.0,157.48,157.5,157.43,157.46,38900.0
2012-06-19 13:50:00,157.44,157.44,157.36,157.38,84600.0,157.44,157.44,157.36,157.38,84600.0
2012-06-19 13:55:00,157.38,157.46,157.34,157.45,66400.0,157.38,157.46,157.34,157.45,66400.0
2012-06-19 14:00:00,157.44,157.45,157.29,157.35,28800.0,157.44,157.45,157.29,157.35,28800.0
2012-06-19 14:05:00,157.34,157.36,157.21,157.25,40900.0,157.34,157.36,157.21,157.25,40900.0
2012-06-19 14:10:00,157.23,157.32,157.23,157.29,30100.0,157.23,157.32,157.23,157.29,30100.0
2012-06-19 14:15:00,157.32,157.36,157.3,157.34,32100.0,157.32,157.36,157.3,157.34,32100.0
2012-06-19 14:20:00,157.34,157.39,157.34,157.34,28900.0,157.34,157.39,157.34,157.34,28900.0
2012-06-19 14:25:00,157.35,157.37,157.29,157.34,29700.0,157.35,157.37,157.29,157.34,29700.0
2012-06-19 14:30:00,157.33,157.39,157.24,157.36,99500.0,157.33,157.39,157.24,157.36,99500.0
2012-06-19 14:35:00,157.36,157.39,157.27,157.32,125100.0,157.36,157.39,157.27,157.32,125100.0
2012-06-19 14:40:00,157.31,157.33,157.2,157.25,132200.0,157.31,157.33,157.2,157.25,132200.0
2012-06-19 14:45:00,157.24,157.31,157.21,157.3,49500.0,157.24,157.31,157.21,157.3,49500.0
2012-06-19 14:50:00,157.28,157.31,157.26,157.31,39200.0,157.28,157.31,157.26,157.31,39200.0
2012-06-19 14:55:00,157.3,157.31,157.26,157.27,27000.0,157.3,157.31,157.26,157.27,27000.0
2012-06-19 15:00:00,157.29,157.31,157.25,157.3,44200.0,157.29,157.31,157.25,157.3,44200.0
2012-06-19 15:05:00,157.3,157.31,157.25,157.29,22800.0,157.3,157.31,157.25,157.29,22800.0
2012-06-19 15:10:00,157.27,157.28,157.21,157.23,36800.0,157.27,157.28,157.21,157.23,36800.0
2012-06-19 15:15:00,157.23,157.27,157.21,157.23,22200.0,157.23,157.27,157.21,157.23,22200.0
2012-06-19 15:20:00,157.22,157.28,157.22,157.22,28300.0,157.22,157.28,157.22,157.22,28300.0
2012-06-19 15:25:00,157.24,157.26,157.2,157.26,44200.0,157.24,157.26,157.2,157.26,44200.0
2012-06-19 15:30:00,157.26,157.27,157.22,157.24,33900.0,157.26,157.27,157.22,157.24,33900.0
2012-06-19 15:35:00,157.24,157.25,157.22,157.22,29000.0,157.24,157.25,157.22,157.22,29000.0
2012-06-19 15:40:00,157.24,157.26,157.21,157.23,39700.0,157.24,157.26,157.21,157.23,39700.0
2012-06-19 15:45:00,157.23,157.25,157.2,157.2,76900.0,157.23,157.25,157.2,157.2,76900.0
2012-06-19 15:50:00,157.2,157.22,157.14,157.2,114100.0,157.2,157.22,157.14,157.2,114100.0
2012-06-19 15:55:00,157.2,157.22,157.15,157.19,192700.0,157.2,157.22,157.15,157.19,192700.0
2012-06-20 09:30:00,156.0,156.02,155.85,155.95,184400.0,156.0,156.02,155.85,155.95,184400.0
2012-06-20 09:35:00,155.95,156.03,155.91,156.01,153800.0,155.95,156.03,155.91,156.01,153800.0
2012-06-20 09:40:00,156.01,156.02,155.87,155.9,184200.0,156.01,156.02,155.87,155.9,184200.0
2012-06-20 09:45:00,155.88,155.88,155.72,155.75,146200.0,155.88,155.88,155.72,155.75,146200.0
2012-06-20 09:50:00,155.75,155.8,155.43,155.47,140200.0,155.75,155.8,155.43,155.47,140200.0
2012-06-20 09:55:00,155.46,155.56,155.45,155.5,178600.0,155.46,155.56,155.45,155.5,178600.0
2012-06-20 10:00:00,155.51,155.51,154.74,154.87,457200.0,155.51,155.51,154.74,154.87,457200.0
2012-06-20 10:05:00,154.86,155.13,154.85,155.05,177200.0,154.86,155.13,154.85,155.05,177200.0
2012-06-20 10:10:00,155.05,155.18,155.02,155.17,116200.0,155.05,155.18,155.02,155.17,116200.0
2012-06-20 10:15:00,155.17,155.3,155.11,155.21,97700.0,155.17,155.3,155.11,155.21,97700.0
2012-06-20 10:20:00,155.22,155.33,155.16,155.22,80300.0,155.22,155.33,155.16,155.22,80300.0
2012-06-20 10:25:00,155.23,155.29,155.15,155.18,80000.0,155.23,155.29,155.15,155.18,80000.0
2012-06-20 10:30:00,155.16,155.25,155.06,155.19,86900.0,155.16,155.25,155.06,155.19,86900.0
2012-06-20 10:35:00,155.19,155.52,155.15,155.5,111300.0,155.19,155.52,155.15,155.5,111300.0
2012-06-20 10:40:00,155.5,155.55,155.38,155.5,75300.0,155.5,155.55,155.38,155.5,75300.0
2012-06-20 10:45:00,155.5,155.64,155.47,155.48,130200.0,155.5,155.64,155.47,155.48,130200.0
2012-06-20 10:50:00,155.48,155.51,155.39,155.44,82300.0,155.48,155.51,155.39,155.44,82300.0
2012-06-20 10:55:00,155.45,155.46,155.3,155.4,76500.0,155.45,155.46,155.3,155.4,76500.0
2012-06-20 11:00:00,155.39,155.47,155.33,155.45,95900.0,155.39,155.47,155.33,155.45,95900.0
2012-06-20 11:05:00,155.47,155.65,155.38,155.62,116400.0,155.47,155.65,155.38,155.62,116400.0
2012-06-20 11:10:00,155.61,155.95,155.6,155.89,162300.0,155.61,155.95,155.6,155.89,162300.0
2012-06-20 11:15:00,155.9,156.07,155.86,155.91,157700.0,155.9,156.07,155.86,155.91,157700.0
2012-06-20 11:20:00,155.92,156.09,155.92,156.05,228300.0,155.92,156.09,155.92,156.05,228300.0
2012-06-20 11:25:00,156.04,156.25,156.04,156.13,176500.0,156.04,156.25,156.04,156.13,176500.0
2012-06-20 11:30:00,156.15,156.15,155.94,155.99,120300.0,156.15,156.15,155.94,155.99,120300.0
2012-06-20 11:35:00,155.98,156.0,155.84,155.91,64300.0,155.98,156.0,155.84,155.91,64300.0
2012-06-20 11:40:00,155.93,156.07,155.9,156.06,80700.0,155.93,156.07,155.9,156.06,80700.0
2012-06-20 11:45:00,156.07,156.08,155.87,155.9,70600.0,156.07,156.08,155.87,155.9,70600.0
2012-06-20 11:50:00,155.89,155.92,155.8,155.92,79900.0,155.89,155.92,155.8,155.92,79900.0
2012-06-20 11:55:00,155.92,155.92,155.82,155.86,38400.0,155.92,155.92,155.82,155.86,38400.0
2012-06-20 12:00:00,155.86,155.87,155.53,155.58,99700.0,155.86,155.87,155.53,155.58,99700.0
2012-06-20 12:05:00,155.58,155.62,155.48,155.54,69500.0,155.58,155.62,155.48,155.54,69500.0
2012-06-20 12:10:00,155.52,155.61,155.47,155.55,55800.0,155.52,155.61,155.47,155.55,55800.0
2012-06-20 12:15:00,155.54,155.67,155.54,155.59,52800.0,155.54,155.67,155.54,155.59,52800.0
2012-06-20 12:20:00,155.59,155.62,155.49,155.5,36500.0,155.59,155.62,155.49,155.5,36500.0
2012-06-20 12:25:00,155.52,155.84,155.49,155.71,162300.0,155.52,155.84,155.49,155.71,162300.0
2012-06-20 12:30:00,155.79,156.49,154.78,155.69,1072300.0,155.79,156.49,154.78,155.69,1072300.0
2012-06-20 12:35:00,155.67,155.7,154.26,154.54,849100.0,155.67,155.7,154.26,154.54,849100.0
2012-06-20 12:40:00,154.54,155.09,154.35,154.91,688800.0,154.54,155.09,154.35,154.91,688800.0
2012-06-20 12:45:00,154.91,155.46,154.88,155.03,933200.0,154.91,155.46,154.88,155.03,933200.0
2012-06-20 12:50:00,155.04,155.55,154.97,155.55,413400.0,155.04,155.55,154.97,155.55,413400.0
2012-06-20 12:55:00,155.56,155.82,155.52,155.65,287800.0,155.56,155.82,155.52,155.65,287800.0
2012-06-20 13:00:00,155.68,155.81,155.58,155.71,188700.0,155.68,155.81,155.58,155.71,188700.0
2012-06-20 13:05:00,155.73,157.26,155.72,157.0,947700.0,155.73,157.26,155.72,157.0,947700.0
2012-06-20 13:10:00,157.0,157.2,156.77,156.83,647500.0,157.0,157.2,156.77,156.83,647500.0
2012-06-20 13:15:00,156.8,157.06,156.78,156.84,206000.0,156.8,157.06,156.78,156.84,206000.0
2012-06-20 13:20:00,156.87,157.13,156.77,156.87,352500.0,156.87,157.13,156.77,156.87,352500.0
2012-06-20 13:25:00,156.88,156.92,156.58,156.81,140500.0,156.88,156.92,156.58,156.81,140500.0
2012-06-20 13:30:00,156.85,156.88,156.58,156.6,181200.0,156.85,156.88,156.58,156.6,181200.0
2012-06-20 13:35:00,156.59,156.68,156.46,156.48,147600.0,156.59,156.68,156.46,156.48,147600.0
2012-06-20 13:40:00,156.46,156.57,156.42,156.56,44900.0,156.46,156.57,156.42,156.56,44900.0
2012-06-20 13:45:00,156.58,156.67,156.52,156.6,53700.0,156.58,156.67,156.52,156.6,53700.0
2012-06-20 13:50:00,156.6,156.72,156.55,156.6,57300.0,156.6,156.72,156.55,156.6,57300.0
2012-06-20 13:55:00,156.6,156.65,156.54,156.61,64700.0,156.6,156.65,156.54,156.61,64700.0
2012-06-20 14:00:00,156.62,157.09,156.35,156.94,340100.0,156.62,157.09,156.35,156.94,340100.0
2012-06-20 14:05:00,156.93,157.06,156.82,156.98,103300.0,156.93,157.06,156.82,156.98,103300.0
2012-06-20 14:10:00,156.98,157.18,156.93,157.01,138400.0,156.98,157.18,156.93,157.01,138400.0
2012-06-20 14:15:00,157.01,157.37,156.41,156.51,262400.0,157.01,157.37,156.41,156.51,262400.0
2012-06-20 14:20:00,156.56,156.84,156.38,156.58,244200.0,156.56,156.84,156.38,156.58,244200.0
2012-06-20 14:25:00,156.58,156.61,156.05,156.24,203400.0,156.58,156.61,156.05,156.24,203400.0
2012-06-20 14:30:00,156.25,156.46,156.18,156.33,176200.0,156.25,156.46,156.18,156.33,176200.0
2012-06-20 14:35:00,156.34,156.44,156.19,156.26,116700.0,156.34,156.44,156.19,156.26,116700.0
2012-06-20 14:40:00,156.24,156.24,156.09,156.13,63400.0,156.24,156.24,156.09,156.13,63400.0
2012-06-20 14:45:00,156.12,156.14,155.77,155.9,284800.0,156.12,156.14,155.77,155.9,284800.0
2012-06-20 14:50:00,155.91,156.12,155.85,156.01,128000.0,155.91,156.12,155.85,156.01,128000.0
2012-06-20 14:55:00,156.0,156.11,155.92,155.96,62000.0,156.0,156.11,155.92,155.96,62000.0
2012-06-20 15:00:00,155.98,156.02,155.87,155.89,36700.0,155.98,156.02,155.87,155.89,36700.0
2012-06-20 15:05:00,155.88,155.97,155.73,155.74,42200.0,155.88,155.97,155.73,155.74,42200.0
2012-06-20 15:10:00,155.76,155.79,155.37,155.55,249900.0,155.76,155.79,155.37,155.55,249900.0
2012-06-20 15:15:00,155.53,155.9,155.53,155.88,175700.0,155.53,155.9,155.53,155.88,175700.0
2012-06-20 15:20:00,155.85,156.0,155.84,155.98,40000.0,155.85,156.0,155.84,155.98,40000.0
2012-06-20 15:25:00,155.97,156.07,155.9,155.96,79100.0,155.97,156.07,155.9,155.96,79100.0
2012-06-20 15:30:00,155.98,156.06,155.67,155.69,94700.0,155.98,156.06,155.67,155.69,94700.0
2012-06-20 15:35:00,155.68,155.82,155.55,155.77,71300.0,155.68,155.82,155.55,155.77,71300.0
2012-06-20 15:40:00,155.79,155.96,155.75,155.92,40900.0,155.79,155.96,155.75,155.92,40900.0
2012-06-20 15:45:00,155.9,155.92,155.81,155.89,78600.0,155.9,155.92,155.81,155.89,78600.0
2012-06-20 15:50:00,155.89,155.93,155.87,155.88,131300.0,155.89,155.93,155.87,155.88,131300.0
2012-06-20 15:55:00,155.9,155.98,155.87,155.91,235600.0,155.9,155.98,155.87,155.91,235600.0
2012-06-21 09:30:00,153.73,154.09,153.66,153.92,357800.0,153.73,154.09,153.66,153.92,357800.0
2012-06-21 09:35:00,153.94,153.96,153.43,153.49,232100.0,153.94,153.96,153.43,153.49,232100.0
2012-06-21 09:40:00,153.49,153.63,153.41,153.6,272400.0,153.49,153.63,153.41,153.6,272400.0
2012-06-21 09:45:00,153.61,153.64,153.45,153.49,202400.0,153.61,153.64,153.45,153.49,202400.0
2012-06-21 09:50:00,153.49,153.63,153.49,153.56,150800.0,153.49,153.63,153.49,153.56,150800.0
2012-06-21 09:55:00,153.57,153.57,153.16,153.22,268900.0,153.57,153.57,153.16,153.22,268900.0
2012-06-21 10:00:00,153.22,154.01,153.22,153.58,633700.0,153.22,154.01,153.22,153.58,633700.0
2012-06-21 10:05:00,153.56,153.83,153.55,153.77,260200.0,153.56,153.83,153.55,153.77,260200.0
2012-06-21 10:10:00,153.74,153.97,153.7,153.78,256500.0,153.74,153.97,153.7,153.78,256500.0
2012-06-21 10:15:00,153.78,153.99,153.73,153.95,165600.0,153.78,153.99,153.73,153.95,165600.0
2012-06-21 10:20:00,153.95,153.98,153.78,153.78,106000.0,153.95,153.98,153.78,153.78,106000.0
2012-06-21 10:25:00,153.8,153.92,153.7,153.92,135600.0,153.8,153.92,153.7,153.92,135600.0
2012-06-21 10:30:00,153.9,153.99,153.81,153.95,93100.0,153.9,153.99,153.81,153.95,93100.0
2012-06-21 10:35:00,153.95,154.04,153.84,153.88,108200.0,153.95,154.04,153.84,153.88,108200.0
2012-06-21 10:40:00,153.87,154.01,153.84,153.97,89800.0,153.87,154.01,153.84,153.97,89800.0
2012-06-21 10:45:00,153.96,154.17,153.96,154.17,147000.0,153.96,154.17,153.96,154.17,147000.0
2012-06-21 10:50:00,154.15,154.23,153.95,154.04,110400.0,154.15,154.23,153.95,154.04,110400.0
2012-06-21 10:55:00,154.03,154.03,153.84,153.86,164900.0,154.03,154.03,153.84,153.86,164900.0
2012-06-21 11:00:00,153.86,153.86,153.6,153.67,165300.0,153.86,153.86,153.6,153.67,165300.0
2012-06-21 11:05:00,153.66,153.75,153.56,153.68,108200.0,153.66,153.75,153.56,153.68,108200.0
2012-06-21 11:10:00,153.67,153.68,153.1,153.11,264800.0,153.67,153.68,153.1,153.11,264800.0
2012-06-21 11:15:00,153.11,153.28,152.84,153.07,410200.0,153.11,153.28,152.84,153.07,410200.0
2012-06-21 11:20:00,153.05,153.1,152.68,152.83,255300.0,153.05,153.1,152.68,152.83,255300.0
2012-06-21 11:25:00,152.82,152.82,152.53,152.55,281400.0,152.82,152.82,152.53,152.55,281400.0
2012-06-21 11:30:00,152.55,152.65,152.13,152.16,427900.0,152.55,152.65,152.13,152.16,427900.0
2012-06-21 11:35:00,152.15,152.55,152.05,152.43,340500.0,152.15,152.55,152.05,152.43,340500.0
2012-06-21 11:40:00,152.44,152.6,152.27,152.6,171500.0,152.44,152.6,152.27,152.6,171500.0
2012-06-21 11:45:00,152.6,152.8,152.6,152.77,214400.0,152.6,152.8,152.6,152.77,214400.0
2012-06-21 11:50:00,152.76,152.77,152.64,152.67,120700.0,152.76,152.77,152.64,152.67,120700.0
2012-06-21 11:55:00,152.66,152.84,152.66,152.77,72400.0,152.66,152.84,152.66,152.77,72400.0
2012-06-21 12:00:00,152.76,152.84,152.55,152.68,96800.0,152.76,152.84,152.55,152.68,96800.0
2012-06-21 12:05:00,152.68,152.74,152.6,152.68,169500.0,152.68,152.74,152.6,152.68,169500.0
2012-06-21 12:10:00,152.68,152.83,152.59,152.79,89200.0,152.68,152.83,152.59,152.79,89200.0
2012-06-21 12:15:00,152.81,152.87,152.79,152.84,91300.0,152.81,152.87,152.79,152.84,91300.0
2012-06-21 12:20:00,152.85,152.88,152.65,152.8,46600.0,152.85,152.88,152.65,152.8,46600.0
2012-06-21 12:25:00,152.81,152.84,152.36,152.36,130800.0,152.81,152.84,152.36,152.36,130800.0
2012-06-21 12:30:00,152.37,152.68,152.22,152.67,160600.0,152.37,152.68,152.22,152.67,160600.0
2012-06-21 12:35:00,152.68,152.68,152.56,152.56,46900.0,152.68,152.68,152.56,152.56,46900.0
2012-06-21 12:40:00,152.56,152.59,152.32,152.52,142200.0,152.56,152.59,152.32,152.52,142200.0
2012-06-21 12:45:00,152.48,152.57,152.43,152.52,58700.0,152.48,152.57,152.43,152.52,58700.0
2012-06-21 12:50:00,152.5,152.53,152.41,152.51,45000.0,152.5,152.53,152.41,152.51,45000.0
2012-06-21 12:55:00,152.5,152.55,152.42,152.44,27500.0,152.5,152.55,152.42,152.44,27500.0
2012-06-21 13:00:00,152.44,152.56,152.36,152.39,53700.0,152.44,152.56,152.36,152.39,53700.0
2012-06-21 13:05:00,152.39,152.46,152.36,152.41,54400.0,152.39,152.46,152.36,152.41,54400.0
2012-06-21 13:10:00,152.39,152.41,152.18,152.24,121200.0,152.39,152.41,152.18,152.24,121200.0
2012-06-21 13:15:00,152.26,152.33,152.11,152.11,101700.0,152.26,152.33,152.11,152.11,101700.0
2012-06-21 13:20:00,152.12,152.12,151.82,151.85,175000.0,152.12,152.12,151.82,151.85,175000.0
2012-06-21 13:25:00,151.86,151.94,151.8,151.89,68200.0,151.86,151.94,151.8,151.89,68200.0
2012-06-21 13:30:00,151.9,151.94,151.86,151.88,72500.0,151.9,151.94,151.86,151.88,72500.0
2012-06-21 13:35:00,151.88,152.04,151.87,151.92,70400.0,151.88,152.04,151.87,151.92,70400.0
2012-06-21 13:40:00,151.91,151.97,151.85,151.93,131500.0,151.91,151.97,151.85,151.93,131500.0
2012-06-21 13:45:00,151.93,152.01,151.88,151.98,99200.0,151.93,152.01,151.88,151.98,99200.0
2012-06-21 13:50:00,151.97,152.17,151.97,152.12,132000.0,151.97,152.17,151.97,152.12,132000.0
2012-06-21 13:55:00,152.12,152.34,152.07,152.3,143000.0,152.12,152.34,152.07,152.3,143000.0
2012-06-21 14:00:00,152.3,152.33,152.22,152.26,66100.0,152.3,152.33,152.22,152.26,66100.0
2012-06-21 14:05:00,152.26,152.31,152.01,152.08,98400.0,152.26,152.31,152.01,152.08,98400.0
2012-06-21 14:10:00,152.07,152.25,152.07,152.2,91600.0,152.07,152.25,152.07,152.2,91600.0
2012-06-21 14:15:00,152.2,152.34,152.18,152.2,123000.0,152.2,152.34,152.18,152.2,123000.0
2012-06-21 14:20:00,152.2,152.2,152.05,152.07,71200.0,152.2,152.2,152.05,152.07,71200.0
2012-06-21 14:25:00,152.09,152.13,152.01,152.09,69200.0,152.09,152.13,152.01,152.09,69200.0
2012-06-21 14:30:00,152.07,152.16,151.98,152.04,309900.0,152.07,152.16,151.98,152.04,309900.0
2012-06-21 14:35:00,152.04,152.07,151.92,152.0,94200.0,152.04,152.07,151.92,152.0,94200.0
2012-06-21 14:40:00,151.98,152.2,151.96,152.19,90700.0,151.98,152.2,151.96,152.19,90700.0
2012-06-21 14:45:00,152.19,152.21,151.86,152.0,213500.0,152.19,152.21,151.86,152.0,213500.0
2012-06-21 14:50:00,152.0,152.08,151.86,151.9,130700.0,152.0,152.08,151.86,151.9,130700.0
2012-06-21 14:55:00,151.93,152.1,151.92,151.94,75500.0,151.93,152.1,151.92,151.94,75500.0
2012-06-21 15:00:00,151.95,152.05,151.95,152.02,61000.0,151.95,152.05,151.95,152.02,61000.0
2012-06-21 15:05:00,152.01,152.19,152.0,152.16,100700.0,152.01,152.19,152.0,152.16,100700.0
2012-06-21 15:10:00,152.15,152.19,152.04,152.12,83900.0,152.15,152.19,152.04,152.12,83900.0
2012-06-21 15:15:00,152.11,152.14,151.97,152.04,124900.0,152.11,152.14,151.97,152.04,124900.0
2012-06-21 15:20:00,152.04,152.12,151.91,152.12,77000.0,152.04,152.12,151.91,152.12,77000.0
2012-06-21 15:25:00,152.13,152.28,152.09,152.22,83700.0,152.13,152.28,152.09,152.22,83700.0
2012-06-21 15:30:00,152.22,152.24,152.07,152.1,108600.0,152.22,152.24,152.07,152.1,108600.0
2012-06-21 15:35:00,152.12,152.23,152.12,152.16,107300.0,152.12,152.23,152.12,152.16,107300.0
2012-06-21 15:40:00,152.16,152.22,152.09,152.15,98200.0,152.16,152.22,152.09,152.15,98200.0
2012-06-21 15:45:00,152.16,152.16,152.02,152.05,155400.0,152.16,152.16,152.02,152.05,155400.0
2012-06-21 15:50:00,152.06,152.09,151.98,151.99,231400.0,152.06,152.09,151.98,151.99,231400.0
2012-06-21 15:55:00,151.99,152.09,151.96,152.03,372300.0,151.99,152.09,151.96,152.03,372300.0
2012-06-22 09:30:00,152.01,152.08,151.89,152.02,174200.0,152.01,152.08,151.89,152.02,174200.0
2012-06-22 09:35:00,152.04,152.14,151.89,151.93,105900.0,152.04,152.14,151.89,151.93,105900.0
2012-06-22 09:40:00,151.92,151.99,151.74,151.79,144000.0,151.92,151.99,151.74,151.79,144000.0
2012-06-22 09:45:00,151.77,151.98,151.74,151.92,102800.0,151.77,151.98,151.74,151.92,102800.0
2012-06-22 09:50:00,151.94,152.26,151.93,152.17,138600.0,151.94,152.26,151.93,152.17,138600.0
2012-06-22 09:55:00,152.2,152.24,152.09,152.18,137000.0,152.2,152.24,152.09,152.18,137000.0
2012-06-22 10:00:00,152.18,152.3,151.96,152.02,177100.0,152.18,152.3,151.96,152.02,177100.0
2012-06-22 10:05:00,151.99,152.0,151.83,151.92,158100.0,151.99,152.0,151.83,151.92,158100.0
2012-06-22 10:10:00,151.89,151.97,151.88,151.92,35400.0,151.89,151.97,151.88,151.92,35400.0
2012-06-22 10:15:00,151.92,151.92,151.65,151.72,152700.0,151.92,151.92,151.65,151.72,152700.0
2012-06-22 10:20:00,151.73,151.84,151.71,151.82,70500.0,151.73,151.84,151.71,151.82,70500.0
2012-06-22 10:25:00,151.82,151.88,151.75,151.78,57500.0,151.82,151.88,151.75,151.78,57500.0
2012-06-22 10:30:00,151.78,151.8,151.68,151.69,77200.0,151.78,151.8,151.68,151.69,77200.0
2012-06-22 10:35:00,151.7,151.71,151.56,151.6,62800.0,151.7,151.71,151.56,151.6,62800.0
2012-06-22 10:40:00,151.6,151.7,151.48,151.52,169300.0,151.6,151.7,151.48,151.52,169300.0
2012-06-22 10:45:00,151.51,151.59,151.34,151.4,254400.0,151.51,151.59,151.34,151.4,254400.0
2012-06-22 10:50:00,151.4,151.43,151.21,151.36,241700.0,151.4,151.43,151.21,151.36,241700.0
2012-06-22 10:55:00,151.37,151.57,151.36,151.56,171900.0,151.37,151.57,151.36,151.56,171900.0
2012-06-22 11:00:00,151.57,151.78,151.57,151.74,147300.0,151.57,151.78,151.57,151.74,147300.0
2012-06-22 11:05:00,151.75,151.78,151.66,151.7,65200.0,151.75,151.78,151.66,151.7,65200.0
2012-06-22 11:10:00,151.7,151.72,151.52,151.52,95800.0,151.7,151.72,151.52,151.52,95800.0
2012-06-22 11:15:00,151.53,151.64,151.51,151.6,51100.0,151.53,151.64,151.51,151.6,51100.0
2012-06-22 11:20:00,151.61,151.72,151.59,151.63,38600.0,151.61,151.72,151.59,151.63,38600.0
2012-06-22 11:25:00,151.64,151.66,151.53,151.54,56000.0,151.64,151.66,151.53,151.54,56000.0
2012-06-22 11:30:00,151.55,151.67,151.52,151.63,31400.0,151.55,151.67,151.52,151.63,31400.0
2012-06-22 11:35:00,151.6,151.77,151.6,151.73,50400.0,151.6,151.77,151.6,151.73,50400.0
2012-06-22 11:40:00,151.76,151.83,151.7,151.82,72500.0,151.76,151.83,151.7,151.82,72500.0
2012-06-22 11:45:00,151.8,151.87,151.77,151.79,51400.0,151.8,151.87,151.77,151.79,51400.0
2012-06-22 11:50:00,151.79,151.86,151.79,151.8,16800.0,151.79,151.86,151.79,151.8,16800.0
2012-06-22 11:55:00,151.81,151.82,151.74,151.78,20300.0,151.81,151.82,151.74,151.78,20300.0
2012-06-22 12:00:00,151.78,151.93,151.77,151.92,214000.0,151.78,151.93,151.77,151.92,214000.0
2012-06-22 12:05:00,151.91,151.98,151.9,151.96,22500.0,151.91,151.98,151.9,151.96,22500.0
2012-06-22 12:10:00,151.96,151.96,151.91,151.93,22500.0,151.96,151.96,151.91,151.93,22500.0
2012-06-22 12:15:00,151.94,152.07,151.92,152.05,42200.0,151.94,152.07,151.92,152.05,42200.0
2012-06-22 12:20:00,152.03,152.09,152.0,152.05,125400.0,152.03,152.09,152.0,152.05,125400.0
2012-06-22 12:25:00,152.04,152.15,152.04,152.12,48900.0,152.04,152.15,152.04,152.12,48900.0
2012-06-22 12:30:00,152.14,152.15,152.08,152.12,33300.0,152.14,152.15,152.08,152.12,33300.0
2012-06-22 12:35:00,152.12,152.13,152.09,152.11,21200.0,152.12,152.13,152.09,152.11,21200.0
2012-06-22 12:40:00,152.11,152.12,152.05,152.09,57400.0,152.11,152.12,152.05,152.09,57400.0
2012-06-22 12:45:00,152.09,152.12,152.06,152.1,11000.0,152.09,152.12,152.06,152.1,11000.0
2012-06-22 12:50:00,152.1,152.11,151.99,152.05,43600.0,152.1,152.11,151.99,152.05,43600.0
2012-06-22 12:55:00,152.04,152.08,152.0,152.01,19400.0,152.04,152.08,152.0,152.01,19400.0
2012-06-22 13:00:00,152.02,152.04,151.87,151.89,46100.0,152.02,152.04,151.87,151.89,46100.0
2012-06-22 13:05:00,151.92,151.94,151.83,151.83,51700.0,151.92,151.94,151.83,151.83,51700.0
2012-06-22 13:10:00,151.83,151.83,151.69,151.74,54000.0,151.83,151.83,151.69,151.74,54000.0
2012-06-22 13:15:00,151.74,151.81,151.72,151.8,28800.0,151.74,151.81,151.72,151.8,28800.0
2012-06-22 13:20:00,151.79,151.81,151.74,151.76,55400.0,151.79,151.81,151.74,151.76,55400.0
2012-06-22 13:25:00,151.78,152.03,151.77,151.99,91700.0,151.78,152.03,151.77,151.99,91700.0
2012-06-22 13:30:00,151.99,152.09,151.99,152.04,50800.0,151.99,152.09,151.99,152.04,50800.0
2012-06-22 13:35:00,152.03,152.12,152.01,152.11,37700.0,152.03,152.12,152.01,152.11,37700.0
2012-06-22 13:40:00,152.1,152.17,152.09,152.14,27200.0,152.1,152.17,152.09,152.14,27200.0
2012-06-22 13:45:00,152.13,152.19,152.1,152.11,60000.0,152.13,152.19,152.1,152.11,60000.0
2012-06-22 13:50:00,152.11,152.14,152.09,152.11,31300.0,152.11,152.14,152.09,152.11,31300.0
2012-06-22 13:55:00,152.11,152.25,152.09,152.19,82200.0,152.11,152.25,152.09,152.19,82200.0
2012-06-22 14:00:00,152.19,152.26,152.18,152.21,39500.0,152.19,152.26,152.18,152.21,39500.0
2012-06-22 14:05:00,152.22,152.3,152.22,152.22,64100.0,152.22,152.3,152.22,152.22,64100.0
2012-06-22 14:10:00,152.22,152.39,152.22,152.31,60000.0,152.22,152.39,152.22,152.31,60000.0
2012-06-22 14:15:00,152.31,152.32,152.28,152.28,86900.0,152.31,152.32,152.28,152.28,86900.0
2012-06-22 14:20:00,152.29,152.29,152.15,152.17,52400.0,152.29,152.29,152.15,152.17,52400.0
2012-06-22 14:25:00,152.14,152.15,152.1,152.1,20800.0,152.14,152.15,152.1,152.1,20800.0
2012-06-22 14:30:00,152.12,152.16,152.11,152.16,21100.0,152.12,152.16,152.11,152.16,21100.0
2012-06-22 14:35:00,152.15,152.17,152.13,152.13,24900.0,152.15,152.17,152.13,152.13,24900.0
2012-06-22 14:40:00,152.14,152.16,152.13,152.15,28800.0,152.14,152.16,152.13,152.15,28800.0
2012-06-22 14:45:00,152.15,152.24,152.13,152.2,27800.0,152.15,152.24,152.13,152.2,27800.0
2012-06-22 14:50:00,152.18,152.34,152.18,152.33,27400.0,152.18,152.34,152.18,152.33,27400.0
2012-06-22 14:55:00,152.31,152.36,152.27,152.32,35900.0,152.31,152.36,152.27,152.32,35900.0
2012-06-22 15:00:00,152.32,152.38,152.28,152.3,31000.0,152.32,152.38,152.28,152.3,31000.0
2012-06-22 15:05:00,152.3,152.3,152.18,152.26,30200.0,152.3,152.3,152.18,152.26,30200.0
2012-06-22 15:10:00,152.25,152.36,152.23,152.29,68000.0,152.25,152.36,152.23,152.29,68000.0
2012-06-22 15:15:00,152.3,152.34,152.28,152.34,30300.0,152.3,152.34,152.28,152.34,30300.0
2012-06-22 15:20:00,152.33,152.35,152.3,152.3,24700.0,152.33,152.35,152.3,152.3,24700.0
2012-06-22 15:25:00,152.3,152.34,152.28,152.29,25700.0,152.3,152.34,152.28,152.29,25700.0
2012-06-22 15:30:00,152.29,152.37,152.29,152.33,70900.0,152.29,152.37,152.29,152.33,70900.0
2012-06-22 15:35:00,152.33,152.35,152.29,152.29,58800.0,152.33,152.35,152.29,152.29,58800.0
2012-06-22 15:40:00,152.29,152.33,152.28,152.31,47900.0,152.29,152.33,152.28,152.31,47900.0
2012-06-22 15:45:00,152.32,152.68,152.31,152.57,230600.0,152.32,152.68,152.31,152.57,230600.0
2012-06-22 15:50:00,152.57,152.7,152.56,152.7,160600.0,152.57,152.7,152.56,152.7,160600.0
2012-06-22 15:55:00,152.7,152.7,152.64,152.64,241900.0,152.7,152.7,152.64,152.64,241900.0
2012-06-25 09:30:00,152.58,152.63,152.39,152.5,130400.0,152.58,152.63,152.39,152.5,130400.0
2012-06-25 09:35:00,152.5,152.67,152.48,152.62,76800.0,152.5,152.67,152.48,152.62,76800.0
2012-06-25 09:40:00,152.6,152.63,152.47,152.49,139700.0,152.6,152.63,152.47,152.49,139700.0
2012-06-25 09:45:00,152.5,152.5,152.25,152.31,121700.0,152.5,152.5,152.25,152.31,121700.0
2012-06-25 09:50:00,152.36,152.43,152.33,152.37,50000.0,152.36,152.43,152.33,152.37,50000.0
2012-06-25 09:55:00,152.38,152.53,152.37,152.5,94200.0,152.38,152.53,152.37,152.5,94200.0
2012-06-25 10:00:00,152.5,152.6,152.29,152.57,108000.0,152.5,152.6,152.29,152.57,108000.0
2012-06-25 10:05:00,152.57,152.96,152.57,152.74,174800.0,152.57,152.96,152.57,152.74,174800.0
2012-06-25 10:10:00,152.75,152.82,152.68,152.77,74800.0,152.75,152.82,152.68,152.77,74800.0
2012-06-25 10:15:00,152.77,152.79,152.51,152.53,62600.0,152.77,152.79,152.51,152.53,62600.0
2012-06-25 10:20:00,152.52,152.62,152.48,152.54,62400.0,152.52,152.62,152.48,152.54,62400.0
2012-06-25 10:25:00,152.54,152.74,152.54,152.7,73500.0,152.54,152.74,152.54,152.7,73500.0
2012-06-25 10:30:00,152.7,152.81,152.63,152.64,49800.0,152.7,152.81,152.63,152.64,49800.0
2012-06-25 10:35:00,152.65,152.68,152.54,152.57,47800.0,152.65,152.68,152.54,152.57,47800.0
2012-06-25 10:40:00,152.55,152.58,152.42,152.54,63500.0,152.55,152.58,152.42,152.54,63500.0
2012-06-25 10:45:00,152.55,152.65,152.54,152.6,92800.0,152.55,152.65,152.54,152.6,92800.0
2012-06-25 10:50:00,152.6,152.66,152.57,152.65,49400.0,152.6,152.66,152.57,152.65,49400.0
2012-06-25 10:55:00,152.65,152.73,152.6,152.61,29400.0,152.65,152.73,152.6,152.61,29400.0
2012-06-25 11:00:00,152.59,152.6,152.48,152.48,23300.0,152.59,152.6,152.48,152.48,23300.0
2012-06-25 11:05:00,152.48,152.57,152.46,152.53,16200.0,152.48,152.57,152.46,152.53,16200.0
2012-06-25 11:10:00,152.52,152.55,152.45,152.49,34800.0,152.52,152.55,152.45,152.49,34800.0
2012-06-25 11:15:00,152.5,152.72,152.49,152.72,19400.0,152.5,152.72,152.49,152.72,19400.0
2012-06-25 11:20:00,152.74,152.88,152.73,152.86,65200.0,152.74,152.88,152.73,152.86,65200.0
2012-06-25 11:25:00,152.85,152.89,152.69,152.79,91500.0,152.85,152.89,152.69,152.79,91500.0
2012-06-25 11:30:00,152.78,152.88,152.74,152.76,41600.0,152.78,152.88,152.74,152.76,41600.0
2012-06-25 11:35:00,152.78,152.82,152.63,152.66,64000.0,152.78,152.82,152.63,152.66,64000.0
2012-06-25 11:40:00,152.66,153.18,152.65,153.02,226300.0,152.66,153.18,152.65,153.02,226300.0
2012-06-25 11:45:00,153.0,153.19,152.94,152.98,118100.0,153.0,153.19,152.94,152.98,118100.0
2012-06-25 11:50:00,152.99,153.09,152.88,152.96,55300.0,152.99,153.09,152.88,152.96,55300.0
2012-06-25 11:55:00,152.97,153.63,152.94,153.57,337200.0,152.97,153.63,152.94,153.57,337200.0
2012-06-25 12:00:00,153.55,154.04,153.46,153.93,459500.0,153.55,154.04,153.46,153.93,459500.0
2012-06-25 12:05:00,153.91,153.98,153.8,153.8,332300.0,153.91,153.98,153.8,153.8,332300.0
2012-06-25 12:10:00,153.81,153.85,153.75,153.81,53200.0,153.81,153.85,153.75,153.81,53200.0
2012-06-25 12:15:00,153.8,153.89,153.78,153.89,42200.0,153.8,153.89,153.78,153.89,42200.0
2012-06-25 12:20:00,153.88,153.91,153.75,153.77,93000.0,153.88,153.91,153.75,153.77,93000.0
2012-06-25 12:25:00,153.74,153.8,153.73,153.76,25300.0,153.74,153.8,153.73,153.76,25300.0
2012-06-25 12:30:00,153.75,153.76,153.58,153.6,61800.0,153.75,153.76,153.58,153.6,61800.0
2012-06-25 12:35:00,153.61,153.69,153.6,153.66,49800.0,153.61,153.69,153.6,153.66,49800.0
2012-06-25 12:40:00,153.66,153.68,153.55,153.56,28900.0,153.66,153.68,153.55,153.56,28900.0
2012-06-25 12:45:00,153.56,153.6,153.5,153.56,30300.0,153.56,153.6,153.5,153.56,30300.0
2012-06-25 12:50:00,153.56,153.66,153.53,153.65,16300.0,153.56,153.66,153.53,153.65,16300.0
2012-06-25 12:55:00,153.65,153.7,153.59,153.67,21200.0,153.65,153.7,153.59,153.67,21200.0
2012-06-25 13:00:00,153.67,153.86,153.65,153.83,82500.0,153.67,153.86,153.65,153.83,82500.0
2012-06-25 13:05:00,153.85,154.07,153.85,153.97,80900.0,153.85,154.07,153.85,153.97,80900.0
2012-06-25 13:10:00,153.98,154.0,153.89,153.95,57200.0,153.98,154.0,153.89,153.95,57200.0
2012-06-25 13:15:00,153.96,154.13,153.94,154.11,46800.0,153.96,154.13,153.94,154.11,46800.0
2012-06-25 13:20:00,154.09,154.16,154.0,154.05,61500.0,154.09,154.16,154.0,154.05,61500.0
2012-06-25 13:25:00,154.06,154.15,154.01,154.11,75400.0,154.06,154.15,154.01,154.11,75400.0
2012-06-25 13:30:00,154.06,154.07,153.84,153.92,84200.0,154.06,154.07,153.84,153.92,84200.0
2012-06-25 13:35:00,153.92,154.01,153.91,153.98,27000.0,153.92,154.01,153.91,153.98,27000.0
2012-06-25 13:40:00,153.98,153.98,153.77,153.83,43600.0,153.98,153.98,153.77,153.83,43600.0
2012-06-25 13:45:00,153.82,153.82,153.76,153.78,33300.0,153.82,153.82,153.76,153.78,33300.0
2012-06-25 13:50:00,153.78,153.86,153.77,153.84,13500.0,153.78,153.86,153.77,153.84,13500.0
2012-06-25 13:55:00,153.85,153.9,153.79,153.84,31600.0,153.85,153.9,153.79,153.84,31600.0
2012-06-25 14:00:00,153.85,153.88,153.84,153.86,12000.0,153.85,153.88,153.84,153.86,12000.0
2012-06-25 14:05:00,153.86,153.86,153.7,153.72,39900.0,153.86,153.86,153.7,153.72,39900.0
2012-06-25 14:10:00,153.73,153.75,153.68,153.71,23900.0,153.73,153.75,153.68,153.71,23900.0
2012-06-25 14:15:00,153.71,153.78,153.7,153.72,26500.0,153.71,153.78,153.7,153.72,26500.0
2012-06-25 14:20:00,153.71,153.76,153.65,153.75,27800.0,153.71,153.76,153.65,153.75,27800.0
2012-06-25 14:25:00,153.76,153.82,153.75,153.79,13200.0,153.76,153.82,153.75,153.79,13200.0
2012-06-25 14:30:00,153.81,153.82,153.73,153.75,13100.0,153.81,153.82,153.73,153.75,13100.0
2012-06-25 14:35:00,153.73,153.74,153.69,153.73,14800.0,153.73,153.74,153.69,153.73,14800.0
2012-06-25 14:40:00,153.72,153.73,153.69,153.72,13900.0,153.72,153.73,153.69,153.72,13900.0
2012-06-25 14:45:00,153.71,153.73,153.7,153.72,21500.0,153.71,153.73,153.7,153.72,21500.0
2012-06-25 14:50:00,153.72,153.75,153.71,153.73,12500.0,153.72,153.75,153.71,153.73,12500.0
2012-06-25 14:55:00,153.74,153.74,153.69,153.73,13700.0,153.74,153.74,153.69,153.73,13700.0
2012-06-25 15:00:00,153.74,153.76,153.7,153.7,40900.0,153.74,153.76,153.7,153.7,40900.0
2012-06-25 15:05:00,153.71,153.74,153.66,153.72,102800.0,153.71,153.74,153.66,153.72,102800.0
2012-06-25 15:10:00,153.69,153.72,153.68,153.71,11400.0,153.69,153.72,153.68,153.71,11400.0
2012-06-25 15:15:00,153.71,153.72,153.68,153.7,39500.0,153.71,153.72,153.68,153.7,39500.0
2012-06-25 15:20:00,153.7,153.71,153.65,153.67,99400.0,153.7,153.71,153.65,153.67,99400.0
2012-06-25 15:25:00,153.67,153.7,153.65,153.68,20400.0,153.67,153.7,153.65,153.68,20400.0
2012-06-25 15:30:00,153.68,153.72,153.67,153.7,37300.0,153.68,153.72,153.67,153.7,37300.0
2012-06-25 15:35:00,153.7,153.74,153.69,153.73,35600.0,153.7,153.74,153.69,153.73,35600.0
2012-06-25 15:40:00,153.73,153.77,153.7,153.71,45200.0,153.73,153.77,153.7,153.71,45200.0
2012-06-25 15:45:00,153.72,153.75,153.71,153.73,54900.0,153.72,153.75,153.71,153.73,54900.0
2012-06-25 15:50:00,153.73,153.75,153.7,153.75,70800.0,153.73,153.75,153.7,153.75,70800.0
2012-06-25 15:55:00,153.74,153.77,153.7,153.76,214300.0,153.74,153.77,153.7,153.76,214300.0
2012-06-26 09:30:00,153.03,153.18,152.99,153.09,169100.0,153.03,153.18,152.99,153.09,169100.0
2012-06-26 09:35:00,153.09,153.28,153.09,153.27,118200.0,153.09,153.28,153.09,153.27,118200.0
2012-06-26 09:40:00,153.25,153.3,153.14,153.15,35500.0,153.25,153.3,153.14,153.15,35500.0
2012-06-26 09:45:00,153.16,153.23,153.07,153.07,55200.0,153.16,153.23,153.07,153.07,55200.0
2012-06-26 09:50:00,153.08,153.1,152.9,152.93,57800.0,153.08,153.1,152.9,152.93,57800.0
2012-06-26 09:55:00,152.92,153.03,152.85,152.91,74000.0,152.92,153.03,152.85,152.91,74000.0
2012-06-26 10:00:00,152.91,153.11,152.85,153.07,230800.0,152.91,153.11,152.85,153.07,230800.0
2012-06-26 10:05:00,153.08,153.18,153.05,153.18,32800.0,153.08,153.18,153.05,153.18,32800.0
2012-06-26 10:10:00,153.17,153.18,152.96,153.05,33400.0,153.17,153.18,152.96,153.05,33400.0
2012-06-26 10:15:00,153.04,153.06,152.73,152.85,94000.0,153.04,153.06,152.73,152.85,94000.0
2012-06-26 10:20:00,152.85,152.85,152.46,152.52,246900.0,152.85,152.85,152.46,152.52,246900.0
2012-06-26 10:25:00,152.55,152.68,152.53,152.63,93300.0,152.55,152.68,152.53,152.63,93300.0
2012-06-26 10:30:00,152.61,152.61,152.35,152.35,518500.0,152.61,152.61,152.35,152.35,518500.0
2012-06-26 10:35:00,152.38,152.56,152.38,152.53,63700.0,152.38,152.56,152.38,152.53,63700.0
2012-06-26 10:40:00,152.53,152.6,152.44,152.53,34200.0,152.53,152.6,152.44,152.53,34200.0
2012-06-26 10:45:00,152.51,152.51,152.15,152.26,169800.0,152.51,152.51,152.15,152.26,169800.0
2012-06-26 10:50:00,152.24,152.43,152.13,152.39,112900.0,152.24,152.43,152.13,152.39,112900.0
2012-06-26 10:55:00,152.38,152.51,152.37,152.41,37800.0,152.38,152.51,152.37,152.41,37800.0
2012-06-26 11:00:00,152.45,152.55,152.4,152.42,65600.0,152.45,152.55,152.4,152.42,65600.0
2012-06-26 11:05:00,152.42,152.53,152.16,152.21,123000.0,152.42,152.53,152.16,152.21,123000.0
2012-06-26 11:10:00,152.23,152.44,152.18,152.35,57500.0,152.23,152.44,152.18,152.35,57500.0
2012-06-26 11:15:00,152.37,152.54,152.37,152.5,64500.0,152.37,152.54,152.37,152.5,64500.0
2012-06-26 11:20:00,152.51,152.53,152.3,152.32,38900.0,152.51,152.53,152.3,152.32,38900.0
2012-06-26 11:25:00,152.32,152.42,152.32,152.42,43600.0,152.32,152.42,152.32,152.42,43600.0
2012-06-26 11:30:00,152.41,152.5,152.39,152.46,22400.0,152.41,152.5,152.39,152.46,22400.0
2012-06-26 11:35:00,152.47,152.54,152.47,152.49,19900.0,152.47,152.54,152.47,152.49,19900.0
2012-06-26 11:40:00,152.48,152.52,152.38,152.4,40100.0,152.48,152.52,152.38,152.4,40100.0
2012-06-26 11:45:00,152.44,152.53,152.4,152.49,11900.0,152.44,152.53,152.4,152.49,11900.0
2012-06-26 11:50:00,152.49,152.65,152.49,152.63,53200.0,152.49,152.65,152.49,152.63,53200.0
2012-06-26 11:55:00,152.62,152.76,152.6,152.64,53100.0,152.62,152.76,152.6,152.64,53100.0
2012-06-26 12:00:00,152.66,152.7,152.65,152.65,9300.0,152.66,152.7,152.65,152.65,9300.0
2012-06-26 12:05:00,152.64,152.73,152.64,152.66,21400.0,152.64,152.73,152.64,152.66,21400.0
2012-06-26 12:10:00,152.72,152.83,152.69,152.72,97700.0,152.72,152.83,152.69,152.72,97700.0
2012-06-26 12:15:00,152.76,152.77,152.65,152.7,46300.0,152.76,152.77,152.65,152.7,46300.0
2012-06-26 12:20:00,152.69,152.72,152.66,152.7,5100.0,152.69,152.72,152.66,152.7,5100.0
2012-06-26 12:25:00,152.69,152.69,152.54,152.54,10800.0,152.69,152.69,152.54,152.54,10800.0
2012-06-26 12:30:00,152.54,152.62,152.54,152.59,17800.0,152.54,152.62,152.54,152.59,17800.0
2012-06-26 12:35:00,152.59,152.62,152.55,152.59,11100.0,152.59,152.62,152.55,152.59,11100.0
2012-06-26 12:40:00,152.61,152.74,152.59,152.74,13500.0,152.61,152.74,152.59,152.74,13500.0
2012-06-26 12:45:00,152.74,152.81,152.63,152.66,23200.0,152.74,152.81,152.63,152.66,23200.0
2012-06-26 12:50:00,152.66,152.66,152.51,152.59,15900.0,152.66,152.66,152.51,152.59,15900.0
2012-06-26 12:55:00,152.59,152.62,152.53,152.55,5400.0,152.59,152.62,152.53,152.55,5400.0
2012-06-26 13:00:00,152.55,152.57,152.46,152.48,29400.0,152.55,152.57,152.46,152.48,29400.0
2012-06-26 13:05:00,152.47,152.5,152.45,152.48,8700.0,152.47,152.5,152.45,152.48,8700.0
2012-06-26 13:10:00,152.48,152.49,152.38,152.42,25500.0,152.48,152.49,152.38,152.42,25500.0
2012-06-26 13:15:00,152.44,152.47,152.39,152.47,30000.0,152.44,152.47,152.39,152.47,30000.0
2012-06-26 13:20:00,152.49,152.64,152.49,152.61,39100.0,152.49,152.64,152.49,152.61,39100.0
2012-06-26 13:25:00,152.62,152.8,152.62,152.75,33600.0,152.62,152.8,152.62,152.75,33600.0
2012-06-26 13:30:00,152.76,152.77,152.69,152.71,20700.0,152.76,152.77,152.69,152.71,20700.0
2012-06-26 13:35:00,152.71,152.74,152.62,152.65,42000.0,152.71,152.74,152.62,152.65,42000.0
2012-06-26 13:40:00,152.66,152.74,152.66,152.73,10100.0,152.66,152.74,152.66,152.73,10100.0
2012-06-26 13:45:00,152.73,152.73,152.58,152.6,20200.0,152.73,152.73,152.58,152.6,20200.0
2012-06-26 13:50:00,152.64,152.68,152.63,152.66,13500.0,152.64,152.68,152.63,152.66,13500.0
2012-06-26 13:55:00,152.67,152.74,152.62,152.71,17300.0,152.67,152.74,152.62,152.71,17300.0
2012-06-26 14:00:00,152.71,152.74,152.66,152.66,15300.0,152.71,152.74,152.66,152.66,15300.0
2012-06-26 14:05:00,152.7,152.7,152.62,152.65,17500.0,152.7,152.7,152.62,152.65,17500.0
2012-06-26 14:10:00,152.67,152.76,152.65,152.7,52100.0,152.67,152.76,152.65,152.7,52100.0
2012-06-26 14:15:00,152.7,152.79,152.69,152.78,79700.0,152.7,152.79,152.69,152.78,79700.0
2012-06-26 14:20:00,152.78,152.82,152.75,152.78,61400.0,152.78,152.82,152.75,152.78,61400.0
2012-06-26 14:25:00,152.77,152.78,152.71,152.72,19000.0,152.77,152.78,152.71,152.72,19000.0
2012-06-26 14:30:00,152.72,152.73,152.67,152.72,22000.0,152.72,152.73,152.67,152.72,22000.0
2012-06-26 14:35:00,152.73,152.77,152.66,152.69,113800.0,152.73,152.77,152.66,152.69,113800.0
2012-06-26 14:40:00,152.71,152.72,152.68,152.68,16500.0,152.71,152.72,152.68,152.68,16500.0
2012-06-26 14:45:00,152.68,152.72,152.67,152.68,31200.0,152.68,152.72,152.67,152.68,31200.0
2012-06-26 14:50:00,152.7,152.7,152.62,152.66,21500.0,152.7,152.7,152.62,152.66,21500.0
2012-06-26 14:55:00,152.66,152.7,152.64,152.69,13000.0,152.66,152.7,152.64,152.69,13000.0
2012-06-26 15:00:00,152.7,152.7,152.61,152.61,175000.0,152.7,152.7,152.61,152.61,175000.0
2012-06-26 15:05:00,152.6,152.65,152.58,152.62,32800.0,152.6,152.65,152.58,152.62,32800.0
2012-06-26 15:10:00,152.62,152.66,152.53,152.53,112500.0,152.62,152.66,152.53,152.53,112500.0
2012-06-26 15:15:00,152.53,152.56,152.47,152.53,236700.0,152.53,152.56,152.47,152.53,236700.0
2012-06-26 15:20:00,152.54,152.55,152.5,152.54,22900.0,152.54,152.55,152.5,152.54,22900.0
2012-06-26 15:25:00,152.54,152.55,152.46,152.51,26200.0,152.54,152.55,152.46,152.51,26200.0
2012-06-26 15:30:00,152.53,152.58,152.52,152.53,21100.0,152.53,152.58,152.52,152.53,21100.0
2012-06-26 15:35:00,152.55,152.57,152.53,152.57,22700.0,152.55,152.57,152.53,152.57,22700.0
2012-06-26 15:40:00,152.56,152.59,152.53,152.56,38000.0,152.56,152.59,152.53,152.56,38000.0
2012-06-26 15:45:00,152.56,152.61,152.53,152.6,34100.0,152.56,152.61,152.53,152.6,34100.0
2012-06-26 15:50:00,152.59,152.66,152.58,152.64,55800.0,152.59,152.66,152.58,152.64,55800.0
2012-06-26 15:55:00,152.65,152.66,152.61,152.66,110700.0,152.65,152.66,152.61,152.66,110700.0
2012-06-27 09:30:00,153.3,153.44,153.12,153.21,146200.0,153.3,153.44,153.12,153.21,146200.0
2012-06-27 09:35:00,153.2,153.45,153.09,153.29,197400.0,153.2,153.45,153.09,153.29,197400.0
2012-06-27 09:40:00,153.31,153.32,152.88,153.01,83500.0,153.31,153.32,152.88,153.01,83500.0
2012-06-27 09:45:00,153.04,153.08,152.74,152.82,58300.0,153.04,153.08,152.74,152.82,58300.0
2012-06-27 09:50:00,152.77,152.94,152.71,152.89,82400.0,152.77,152.94,152.71,152.89,82400.0
2012-06-27 09:55:00,152.89,152.89,152.57,152.63,150900.0,152.89,152.89,152.57,152.63,150900.0
2012-06-27 10:00:00,152.67,152.67,152.35,152.59,140200.0,152.67,152.67,152.35,152.59,140200.0
2012-06-27 10:05:00,152.6,152.79,152.57,152.64,88300.0,152.6,152.79,152.57,152.64,88300.0
2012-06-27 10:10:00,152.67,152.85,152.66,152.71,56900.0,152.67,152.85,152.66,152.71,56900.0
2012-06-27 10:15:00,152.75,153.07,152.7,153.04,77600.0,152.75,153.07,152.7,153.04,77600.0
2012-06-27 10:20:00,153.03,153.22,152.95,152.99,59200.0,153.03,153.22,152.95,152.99,59200.0
2012-06-27 10:25:00,152.97,153.1,152.92,153.1,21000.0,152.97,153.1,152.92,153.1,21000.0
2012-06-27 10:30:00,153.07,153.07,152.81,152.84,97900.0,153.07,153.07,152.81,152.84,97900.0
2012-06-27 10:35:00,152.85,152.9,152.73,152.81,34000.0,152.85,152.9,152.73,152.81,34000.0
2012-06-27 10:40:00,152.82,152.82,152.41,152.5,44300.0,152.82,152.82,152.41,152.5,44300.0
2012-06-27 10:45:00,152.48,152.58,152.37,152.4,98100.0,152.48,152.58,152.37,152.4,98100.0
2012-06-27 10:50:00,152.4,152.44,152.18,152.32,79900.0,152.4,152.44,152.18,152.32,79900.0
2012-06-27 10:55:00,152.34,152.43,152.22,152.38,39900.0,152.34,152.43,152.22,152.38,39900.0
2012-06-27 11:00:00,152.36,152.53,152.3,152.5,52200.0,152.36,152.53,152.3,152.5,52200.0
2012-06-27 11:05:00,152.52,152.58,152.46,152.49,33700.0,152.52,152.58,152.46,152.49,33700.0
2012-06-27 11:10:00,152.46,152.51,152.26,152.26,29600.0,152.46,152.51,152.26,152.26,29600.0
2012-06-27 11:15:00,152.27,152.34,152.15,152.33,118700.0,152.27,152.34,152.15,152.33,118700.0
2012-06-27 11:20:00,152.35,152.4,152.32,152.34,37600.0,152.35,152.4,152.32,152.34,37600.0
2012-06-27 11:25:00,152.35,152.42,152.27,152.41,25100.0,152.35,152.42,152.27,152.41,25100.0
2012-06-27 11:30:00,152.4,152.53,152.39,152.45,18400.0,152.4,152.53,152.39,152.45,18400.0
2012-06-27 11:35:00,152.46,152.6,152.43,152.53,39400.0,152.46,152.6,152.43,152.53,39400.0
2012-06-27 11:40:00,152.53,152.71,152.52,152.61,43700.0,152.53,152.71,152.52,152.61,43700.0
2012-06-27 11:45:00,152.6,152.62,152.53,152.62,10100.0,152.6,152.62,152.53,152.62,10100.0
2012-06-27 11:50:00,152.61,152.61,152.5,152.51,9500.0,152.61,152.61,152.5,152.51,9500.0
2012-06-27 11:55:00,152.51,152.63,152.44,152.63,30300.0,152.51,152.63,152.44,152.63,30300.0
2012-06-27 12:00:00,152.63,152.86,152.63,152.8,64400.0,152.63,152.86,152.63,152.8,64400.0
2012-06-27 12:05:00,152.81,152.84,152.74,152.79,58200.0,152.81,152.84,152.74,152.79,58200.0
2012-06-27 12:10:00,152.79,152.9,152.71,152.72,59800.0,152.79,152.9,152.71,152.72,59800.0
2012-06-27 12:15:00,152.69,152.76,152.69,152.7,19300.0,152.69,152.76,152.69,152.7,19300.0
2012-06-27 12:20:00,152.71,152.71,152.67,152.69,26400.0,152.71,152.71,152.67,152.69,26400.0
2012-06-27 12:25:00,152.67,152.72,152.66,152.68,24300.0,152.67,152.72,152.66,152.68,24300.0
2012-06-27 12:30:00,152.66,152.72,152.57,152.71,49700.0,152.66,152.72,152.57,152.71,49700.0
2012-06-27 12:35:00,152.71,152.84,152.7,152.81,37800.0,152.71,152.84,152.7,152.81,37800.0
2012-06-27 12:40:00,152.79,152.83,152.75,152.76,14300.0,152.79,152.83,152.75,152.76,14300.0
2012-06-27 12:45:00,152.75,152.78,152.68,152.68,21400.0,152.75,152.78,152.68,152.68,21400.0
2012-06-27 12:50:00,152.68,152.82,152.68,152.77,18600.0,152.68,152.82,152.68,152.77,18600.0
2012-06-27 12:55:00,152.78,152.84,152.68,152.83,21400.0,152.78,152.84,152.68,152.83,21400.0
2012-06-27 13:00:00,152.85,153.07,152.82,152.92,88200.0,152.85,153.07,152.82,152.92,88200.0
2012-06-27 13:05:00,152.94,153.0,152.89,152.95,17300.0,152.94,153.0,152.89,152.95,17300.0
2012-06-27 13:10:00,152.96,153.13,152.96,153.03,41900.0,152.96,153.13,152.96,153.03,41900.0
2012-06-27 13:15:00,153.04,153.06,152.93,152.99,19700.0,153.04,153.06,152.93,152.99,19700.0
2012-06-27 13:20:00,152.99,153.09,152.95,153.06,39800.0,152.99,153.09,152.95,153.06,39800.0
2012-06-27 13:25:00,153.08,153.16,153.03,153.15,77700.0,153.08,153.16,153.03,153.15,77700.0
2012-06-27 13:30:00,153.15,153.19,153.09,153.18,62000.0,153.15,153.19,153.09,153.18,62000.0
2012-06-27 13:35:00,153.17,153.19,153.14,153.16,18500.0,153.17,153.19,153.14,153.16,18500.0
2012-06-27 13:40:00,153.16,153.19,153.15,153.18,16300.0,153.16,153.19,153.15,153.18,16300.0
2012-06-27 13:45:00,153.18,153.18,153.12,153.12,9900.0,153.18,153.18,153.12,153.12,9900.0
2012-06-27 13:50:00,153.14,153.16,153.07,153.09,14300.0,153.14,153.16,153.07,153.09,14300.0
2012-06-27 13:55:00,153.1,153.12,153.06,153.09,26400.0,153.1,153.12,153.06,153.09,26400.0
2012-06-27 14:00:00,153.08,153.12,153.06,153.11,25600.0,153.08,153.12,153.06,153.11,25600.0
2012-06-27 14:05:00,153.09,153.11,153.04,153.04,12400.0,153.09,153.11,153.04,153.04,12400.0
2012-06-27 14:10:00,153.06,153.06,152.96,152.98,28000.0,153.06,153.06,152.96,152.98,28000.0
2012-06-27 14:15:00,152.98,153.02,152.94,152.95,17000.0,152.98,153.02,152.94,152.95,17000.0
2012-06-27 14:20:00,152.96,152.99,152.87,152.97,53500.0,152.96,152.99,152.87,152.97,53500.0
2012-06-27 14:25:00,152.95,152.97,152.85,152.89,23000.0,152.95,152.97,152.85,152.89,23000.0
2012-06-27 14:30:00,152.89,152.89,152.85,152.88,15100.0,152.89,152.89,152.85,152.88,15100.0
2012-06-27 14:35:00,152.88,152.89,152.83,152.83,24000.0,152.88,152.89,152.83,152.83,24000.0
2012-06-27 14:40:00,152.84,152.87,152.83,152.86,9200.0,152.84,152.87,152.83,152.86,9200.0
2012-06-27 14:45:00,152.85,152.86,152.75,152.79,30300.0,152.85,152.86,152.75,152.79,30300.0
2012-06-27 14:50:00,152.81,152.85,152.79,152.83,14800.0,152.81,152.85,152.79,152.83,14800.0
2012-06-27 14:55:00,152.81,152.84,152.77,152.79,19200.0,152.81,152.84,152.77,152.79,19200.0
2012-06-27 15:00:00,152.8,152.82,152.77,152.79,16300.0,152.8,152.82,152.77,152.79,16300.0
2012-06-27 15:05:00,152.8,152.89,152.79,152.87,8800.0,152.8,152.89,152.79,152.87,8800.0
2012-06-27 15:10:00,152.87,152.91,152.83,152.89,22000.0,152.87,152.91,152.83,152.89,22000.0
2012-06-27 15:15:00,152.89,152.91,152.84,152.88,9100.0,152.89,152.91,152.84,152.88,9100.0
2012-06-27 15:20:00,152.88,152.9,152.86,152.87,8000.0,152.88,152.9,152.86,152.87,8000.0
2012-06-27 15:25:00,152.88,152.9,152.87,152.89,7500.0,152.88,152.9,152.87,152.89,7500.0
2012-06-27 15:30:00,152.89,152.91,152.88,152.88,9800.0,152.89,152.91,152.88,152.88,9800.0
2012-06-27 15:35:00,152.86,152.93,152.84,152.91,35800.0,152.86,152.93,152.84,152.91,35800.0
2012-06-27 15:40:00,152.9,152.92,152.85,152.91,33700.0,152.9,152.92,152.85,152.91,33700.0
2012-06-27 15:45:00,152.92,152.94,152.88,152.89,84800.0,152.92,152.94,152.88,152.89,84800.0
2012-06-27 15:50:00,152.89,152.9,152.8,152.83,141900.0,152.89,152.9,152.8,152.83,141900.0
2012-06-27 15:55:00,152.83,152.85,152.8,152.81,154400.0,152.83,152.85,152.8,152.81,154400.0
2012-06-28 09:30:00,151.9,152.16,151.59,151.72,254300.0,151.9,152.16,151.59,151.72,254300.0
2012-06-28 09:35:00,151.74,151.88,151.66,151.69,131100.0,151.74,151.88,151.66,151.69,131100.0
2012-06-28 09:40:00,151.69,151.91,151.66,151.82,114000.0,151.69,151.91,151.66,151.82,114000.0
2012-06-28 09:45:00,151.82,151.83,151.6,151.6,72500.0,151.82,151.83,151.6,151.6,72500.0
2012-06-28 09:50:00,151.59,151.78,151.5,151.67,118500.0,151.59,151.78,151.5,151.67,118500.0
2012-06-28 09:55:00,151.65,151.8,151.57,151.6,57600.0,151.65,151.8,151.57,151.6,57600.0
2012-06-28 10:00:00,151.58,151.58,150.87,151.2,491800.0,151.58,151.58,150.87,151.2,491800.0
2012-06-28 10:05:00,151.19,151.56,151.09,151.39,210200.0,151.19,151.56,151.09,151.39,210200.0
2012-06-28 10:10:00,151.39,151.63,151.27,151.5,182800.0,151.39,151.63,151.27,151.5,182800.0
2012-06-28 10:15:00,151.53,151.6,151.22,151.54,141900.0,151.53,151.6,151.22,151.54,141900.0
2012-06-28 10:20:00,151.53,151.59,151.3,151.37,51600.0,151.53,151.59,151.3,151.37,51600.0
2012-06-28 10:25:00,151.33,151.33,150.63,150.9,359100.0,151.33,151.33,150.63,150.9,359100.0
2012-06-28 10:30:00,150.87,151.03,150.75,150.98,171400.0,150.87,151.03,150.75,150.98,171400.0
2012-06-28 10:35:00,150.98,150.98,150.56,150.65,277200.0,150.98,150.98,150.56,150.65,277200.0
2012-06-28 10:40:00,150.63,150.91,150.46,150.78,177000.0,150.63,150.91,150.46,150.78,177000.0
2012-06-28 10:45:00,150.78,150.83,150.45,150.81,155700.0,150.78,150.83,150.45,150.81,155700.0
2012-06-28 10:50:00,150.81,150.86,150.69,150.79,63200.0,150.81,150.86,150.69,150.79,63200.0
2012-06-28 10:55:00,150.77,150.9,150.74,150.85,47200.0,150.77,150.9,150.74,150.85,47200.0
2012-06-28 11:00:00,150.84,150.84,150.68,150.72,64500.0,150.84,150.84,150.68,150.72,64500.0
2012-06-28 11:05:00,150.73,151.01,150.67,151.0,55100.0,150.73,151.01,150.67,151.0,55100.0
2012-06-28 11:10:00,150.97,151.05,150.91,150.91,37700.0,150.97,151.05,150.91,150.91,37700.0
2012-06-28 11:15:00,150.9,150.92,150.77,150.87,42200.0,150.9,150.92,150.77,150.87,42200.0
2012-06-28 11:20:00,150.85,150.9,150.72,150.76,33900.0,150.85,150.9,150.72,150.76,33900.0
2012-06-28 11:25:00,150.77,150.96,150.76,150.89,39700.0,150.77,150.96,150.76,150.89,39700.0
2012-06-28 11:30:00,150.9,150.99,150.86,150.88,68300.0,150.9,150.99,150.86,150.88,68300.0
2012-06-28 11:35:00,150.88,150.91,150.75,150.8,32200.0,150.88,150.91,150.75,150.8,32200.0
2012-06-28 11:40:00,150.79,150.81,150.71,150.75,33400.0,150.79,150.81,150.71,150.75,33400.0
2012-06-28 11:45:00,150.75,150.84,150.71,150.8,25200.0,150.75,150.84,150.71,150.8,25200.0
2012-06-28 11:50:00,150.79,150.92,150.78,150.91,49800.0,150.79,150.92,150.78,150.91,49800.0
2012-06-28 11:55:00,150.9,150.92,150.82,150.85,43600.0,150.9,150.92,150.82,150.85,43600.0
2012-06-28 12:00:00,150.85,150.98,150.85,150.94,92000.0,150.85,150.98,150.85,150.94,92000.0
2012-06-28 12:05:00,150.94,151.0,150.89,151.0,34400.0,150.94,151.0,150.89,151.0,34400.0
2012-06-28 12:10:00,151.02,151.05,150.97,150.99,58300.0,151.02,151.05,150.97,150.99,58300.0
2012-06-28 12:15:00,150.97,150.99,150.59,150.82,188400.0,150.97,150.99,150.59,150.82,188400.0
2012-06-28 12:20:00,150.82,150.93,150.81,150.88,26500.0,150.82,150.93,150.81,150.88,26500.0
2012-06-28 12:25:00,150.89,151.03,150.89,150.93,37900.0,150.89,151.03,150.89,150.93,37900.0
2012-06-28 12:30:00,150.92,150.93,150.68,150.7,339200.0,150.92,150.93,150.68,150.7,339200.0
2012-06-28 12:35:00,150.71,150.74,150.64,150.66,164600.0,150.71,150.74,150.64,150.66,164600.0
2012-06-28 12:40:00,150.66,150.68,150.44,150.59,174500.0,150.66,150.68,150.44,150.59,174500.0
2012-06-28 12:45:00,150.59,150.69,150.59,150.66,16400.0,150.59,150.69,150.59,150.66,16400.0
2012-06-28 12:50:00,150.67,150.76,150.66,150.72,41100.0,150.67,150.76,150.66,150.72,41100.0
2012-06-28 12:55:00,150.7,150.71,150.5,150.58,25300.0,150.7,150.71,150.5,150.58,25300.0
2012-06-28 13:00:00,150.57,150.6,150.15,150.22,372700.0,150.57,150.6,150.15,150.22,372700.0
2012-06-28 13:05:00,150.32,150.52,150.24,150.45,110000.0,150.32,150.52,150.24,150.45,110000.0
2012-06-28 13:10:00,150.47,150.47,150.28,150.29,43700.0,150.47,150.47,150.28,150.29,43700.0
2012-06-28 13:15:00,150.26,150.35,150.24,150.29,42900.0,150.26,150.35,150.24,150.29,42900.0
2012-06-28 13:20:00,150.29,150.45,150.26,150.34,64800.0,150.29,150.45,150.26,150.34,64800.0
2012-06-28 13:25:00,150.3,150.48,150.3,150.39,32300.0,150.3,150.48,150.3,150.39,32300.0
2012-06-28 13:30:00,150.4,150.56,150.4,150.5,36000.0,150.4,150.56,150.4,150.5,36000.0
2012-06-28 13:35:00,150.49,150.53,150.46,150.49,30600.0,150.49,150.53,150.46,150.49,30600.0
2012-06-28 13:40:00,150.51,150.52,150.39,150.41,54900.0,150.51,150.52,150.39,150.41,54900.0
2012-06-28 13:45:00,150.4,150.41,150.2,150.23,49000.0,150.4,150.41,150.2,150.23,49000.0
2012-06-28 13:50:00,150.25,150.4,150.25,150.38,44900.0,150.25,150.4,150.25,150.38,44900.0
2012-06-28 13:55:00,150.39,150.59,150.32,150.59,42900.0,150.39,150.59,150.32,150.59,42900.0
2012-06-28 14:00:00,150.57,150.71,150.57,150.69,29800.0,150.57,150.71,150.57,150.69,29800.0
2012-06-28 14:05:00,150.69,150.69,150.63,150.65,24700.0,150.69,150.69,150.63,150.65,24700.0
2012-06-28 14:10:00,150.63,150.64,150.47,150.5,32200.0,150.63,150.64,150.47,150.5,32200.0
2012-06-28 14:15:00,150.49,150.54,150.42,150.52,50800.0,150.49,150.54,150.42,150.52,50800.0
2012-06-28 14:20:00,150.53,150.55,150.5,150.5,15600.0,150.53,150.55,150.5,150.5,15600.0
2012-06-28 14:25:00,150.5,150.71,150.5,150.68,145200.0,150.5,150.71,150.5,150.68,145200.0
2012-06-28 14:30:00,150.68,150.74,150.66,150.73,63200.0,150.68,150.74,150.66,150.73,63200.0
2012-06-28 14:35:00,150.73,150.74,150.65,150.66,39600.0,150.73,150.74,150.65,150.66,39600.0
2012-06-28 14:40:00,150.68,150.73,150.6,150.63,22600.0,150.68,150.73,150.6,150.63,22600.0
2012-06-28 14:45:00,150.64,150.67,150.61,150.64,43600.0,150.64,150.67,150.61,150.64,43600.0
2012-06-28 14:50:00,150.66,150.66,150.51,150.52,26000.0,150.66,150.66,150.51,150.52,26000.0
2012-06-28 14:55:00,150.54,150.65,150.53,150.59,202000.0,150.54,150.65,150.53,150.59,202000.0
2012-06-28 15:00:00,150.57,150.68,150.56,150.68,57400.0,150.57,150.68,150.56,150.68,57400.0
2012-06-28 15:05:00,150.66,150.81,150.66,150.78,30300.0,150.66,150.81,150.66,150.78,30300.0
2012-06-28 15:10:00,150.78,150.81,150.74,150.75,41700.0,150.78,150.81,150.74,150.75,41700.0
2012-06-28 15:15:00,150.73,150.76,150.7,150.7,53600.0,150.73,150.76,150.7,150.7,53600.0
2012-06-28 15:20:00,150.71,150.78,150.68,150.74,42400.0,150.71,150.78,150.68,150.74,42400.0
2012-06-28 15:25:00,150.74,150.78,150.68,150.78,24500.0,150.74,150.78,150.68,150.78,24500.0
2012-06-28 15:30:00,150.78,150.84,150.74,150.78,94000.0,150.78,150.84,150.74,150.78,94000.0
2012-06-28 15:35:00,150.79,150.95,150.78,150.95,85400.0,150.79,150.95,150.78,150.95,85400.0
2012-06-28 15:40:00,150.95,151.0,150.86,150.9,125500.0,150.95,151.0,150.86,150.9,125500.0
2012-06-28 15:45:00,150.9,151.03,150.89,151.01,160900.0,150.9,151.03,150.89,151.01,160900.0
2012-06-28 15:50:00,151.0,151.1,150.97,151.0,181600.0,151.0,151.1,150.97,151.0,181600.0
2012-06-28 15:55:00,151.01,151.1,150.96,151.08,226000.0,151.01,151.1,150.96,151.08,226000.0
2012-06-29 09:30:00,155.12,155.14,154.52,154.66,397400.0,155.12,155.14,154.52,154.66,397400.0
2012-06-29 09:35:00,154.65,154.8,154.62,154.8,199400.0,154.65,154.8,154.62,154.8,199400.0
2012-06-29 09:40:00,154.79,154.85,154.68,154.74,194400.0,154.79,154.85,154.68,154.74,194400.0
2012-06-29 09:45:00,154.7,154.97,154.64,154.66,293700.0,154.7,154.97,154.64,154.66,293700.0
2012-06-29 09:50:00,154.65,154.82,154.61,154.77,156000.0,154.65,154.82,154.61,154.77,156000.0
2012-06-29 09:55:00,154.77,154.99,154.67,154.94,164600.0,154.77,154.99,154.67,154.94,164600.0
2012-06-29 10:00:00,154.94,155.12,154.87,155.09,205000.0,154.94,155.12,154.87,155.09,205000.0
2012-06-29 10:05:00,155.07,155.12,154.97,155.03,148400.0,155.07,155.12,154.97,155.03,148400.0
2012-06-29 10:10:00,155.01,155.11,154.9,154.93,80500.0,155.01,155.11,154.9,154.93,80500.0
2012-06-29 10:15:00,154.97,155.2,154.97,155.18,108500.0,154.97,155.2,154.97,155.18,108500.0
2012-06-29 10:20:00,155.21,155.29,155.08,155.1,109500.0,155.21,155.29,155.08,155.1,109500.0
2012-06-29 10:25:00,155.09,155.12,155.0,155.07,140700.0,155.09,155.12,155.0,155.07,140700.0
2012-06-29 10:30:00,155.09,155.12,154.91,154.93,142200.0,155.09,155.12,154.91,154.93,142200.0
2012-06-29 10:35:00,154.93,154.94,154.73,154.77,170300.0,154.93,154.94,154.73,154.77,170300.0
2012-06-29 10:40:00,154.77,154.93,154.74,154.93,84000.0,154.77,154.93,154.74,154.93,84000.0
2012-06-29 10:45:00,154.93,155.06,154.89,154.96,129700.0,154.93,155.06,154.89,154.96,129700.0
2012-06-29 10:50:00,154.97,155.08,154.97,155.0,54000.0,154.97,155.08,154.97,155.0,54000.0
2012-06-29 10:55:00,154.99,155.1,154.99,155.04,120300.0,154.99,155.1,154.99,155.04,120300.0
2012-06-29 11:00:00,154.99,155.01,154.84,154.87,51900.0,154.99,155.01,154.84,154.87,51900.0
2012-06-29 11:05:00,154.88,155.03,154.86,154.99,79600.0,154.88,155.03,154.86,154.99,79600.0
2012-06-29 11:10:00,155.0,155.1,154.95,155.0,94900.0,155.0,155.1,154.95,155.0,94900.0
2012-06-29 11:15:00,154.99,155.15,154.98,155.1,58700.0,154.99,155.15,154.98,155.1,58700.0
2012-06-29 11:20:00,155.09,155.14,155.05,155.11,91300.0,155.09,155.14,155.05,155.11,91300.0
2012-06-29 11:25:00,155.09,155.2,155.05,155.1,70500.0,155.09,155.2,155.05,155.1,70500.0
2012-06-29 11:30:00,155.1,155.11,154.97,154.97,76800.0,155.1,155.11,154.97,154.97,76800.0
2012-06-29 11:35:00,154.98,155.05,154.97,155.0,86400.0,154.98,155.05,154.97,155.0,86400.0
2012-06-29 11:40:00,155.0,155.16,154.98,155.03,290200.0,155.0,155.16,154.98,155.03,290200.0
2012-06-29 11:45:00,155.06,155.07,154.91,154.95,170000.0,155.06,155.07,154.91,154.95,170000.0
2012-06-29 11:50:00,154.91,154.94,154.79,154.89,65000.0,154.91,154.94,154.79,154.89,65000.0
2012-06-29 11:55:00,154.88,154.93,154.82,154.9,31200.0,154.88,154.93,154.82,154.9,31200.0
2012-06-29 12:00:00,154.88,154.89,154.77,154.85,52400.0,154.88,154.89,154.77,154.85,52400.0
2012-06-29 12:05:00,154.85,154.87,154.8,154.8,31000.0,154.85,154.87,154.8,154.8,31000.0
2012-06-29 12:10:00,154.81,154.87,154.78,154.84,36600.0,154.81,154.87,154.78,154.84,36600.0
2012-06-29 12:15:00,154.84,154.94,154.82,154.93,39500.0,154.84,154.94,154.82,154.93,39500.0
2012-06-29 12:20:00,154.92,154.96,154.87,154.9,25800.0,154.92,154.96,154.87,154.9,25800.0
2012-06-29 12:25:00,154.9,154.95,154.87,154.91,29900.0,154.9,154.95,154.87,154.91,29900.0
2012-06-29 12:30:00,154.9,154.91,154.7,154.75,210400.0,154.9,154.91,154.7,154.75,210400.0
2012-06-29 12:35:00,154.75,154.8,154.71,154.73,60500.0,154.75,154.8,154.71,154.73,60500.0
2012-06-29 12:40:00,154.75,154.75,154.66,154.72,43300.0,154.75,154.75,154.66,154.72,43300.0
2012-06-29 12:45:00,154.7,154.72,154.59,154.72,35600.0,154.7,154.72,154.59,154.72,35600.0
2012-06-29 12:50:00,154.7,154.96,154.7,154.96,70300.0,154.7,154.96,154.7,154.96,70300.0
2012-06-29 12:55:00,154.93,155.02,154.89,155.0,82800.0,154.93,155.02,154.89,155.0,82800.0
2012-06-29 13:00:00,155.01,155.08,154.97,155.01,73600.0,155.01,155.08,154.97,155.01,73600.0
2012-06-29 13:05:00,155.03,155.45,155.03,155.36,132600.0,155.03,155.45,155.03,155.36,132600.0
2012-06-29 13:10:00,155.35,155.7,155.3,155.56,157000.0,155.35,155.7,155.3,155.56,157000.0
2012-06-29 13:15:00,155.55,155.87,155.51,155.75,177900.0,155.55,155.87,155.51,155.75,177900.0
2012-06-29 13:20:00,155.74,155.95,155.45,155.6,133400.0,155.74,155.95,155.45,155.6,133400.0
2012-06-29 13:25:00,155.62,155.77,155.48,155.57,138300.0,155.62,155.77,155.48,155.57,138300.0
2012-06-29 13:30:00,155.57,155.57,155.41,155.48,77300.0,155.57,155.57,155.41,155.48,77300.0
2012-06-29 13:35:00,155.49,155.5,155.39,155.48,65200.0,155.49,155.5,155.39,155.48,65200.0
2012-06-29 13:40:00,155.47,155.52,155.41,155.51,84600.0,155.47,155.52,155.41,155.51,84600.0
2012-06-29 13:45:00,155.52,155.57,155.5,155.56,49600.0,155.52,155.57,155.5,155.56,49600.0
2012-06-29 13:50:00,155.55,155.57,155.42,155.44,59400.0,155.55,155.57,155.42,155.44,59400.0
2012-06-29 13:55:00,155.44,155.46,155.35,155.35,56700.0,155.44,155.46,155.35,155.35,56700.0
2012-06-29 14:00:00,155.36,155.36,155.24,155.32,74000.0,155.36,155.36,155.24,155.32,74000.0
2012-06-29 14:05:00,155.33,155.37,155.24,155.27,76700.0,155.33,155.37,155.24,155.27,76700.0
2012-06-29 14:10:00,155.27,155.28,155.24,155.25,71700.0,155.27,155.28,155.24,155.25,71700.0
2012-06-29 14:15:00,155.26,155.28,155.18,155.25,72300.0,155.26,155.28,155.18,155.25,72300.0
2012-06-29 14:20:00,155.25,155.26,155.16,155.17,59500.0,155.25,155.26,155.16,155.17,59500.0
2012-06-29 14:25:00,155.17,155.32,155.13,155.29,82600.0,155.17,155.32,155.13,155.29,82600.0
2012-06-29 14:30:00,155.3,155.3,155.18,155.2,64000.0,155.3,155.3,155.18,155.2,64000.0
2012-06-29 14:35:00,155.21,155.27,155.18,155.23,46900.0,155.21,155.27,155.18,155.23,46900.0
2012-06-29 14:40:00,155.22,155.29,155.19,155.23,38300.0,155.22,155.29,155.19,155.23,38300.0
2012-06-29 14:45:00,155.23,155.24,155.19,155.22,35900.0,155.23,155.24,155.19,155.22,35900.0
2012-06-29 14:50:00,155.21,155.28,155.2,155.22,37300.0,155.21,155.28,155.2,155.22,37300.0
2012-06-29 14:55:00,155.21,155.28,155.21,155.27,39200.0,155.21,155.28,155.21,155.27,39200.0
2012-06-29 15:00:00,155.27,155.28,155.23,155.26,57300.0,155.27,155.28,155.23,155.26,57300.0
2012-06-29 15:05:00,155.27,155.28,155.23,155.24,42400.0,155.27,155.28,155.23,155.24,42400.0
2012-06-29 15:10:00,155.24,155.26,155.22,155.26,50100.0,155.24,155.26,155.22,155.26,50100.0
2012-06-29 15:15:00,155.26,155.33,155.24,155.31,67200.0,155.26,155.33,155.24,155.31,67200.0
2012-06-29 15:20:00,155.31,155.32,155.24,155.28,92900.0,155.31,155.32,155.24,155.28,92900.0
2012-06-29 15:25:00,155.27,155.35,155.27,155.32,130100.0,155.27,155.35,155.27,155.32,130100.0
2012-06-29 15:30:00,155.32,155.39,155.28,155.36,242100.0,155.32,155.39,155.28,155.36,242100.0
2012-06-29 15:35:00,155.36,155.36,155.24,155.25,137400.0,155.36,155.36,155.24,155.25,137400.0
2012-06-29 15:40:00,155.26,155.31,155.25,155.27,130200.0,155.26,155.31,155.25,155.27,130200.0
2012-06-29 15:45:00,155.27,155.28,155.2,155.21,177000.0,155.27,155.28,155.2,155.21,177000.0
2012-06-29 15:50:00,155.21,155.26,155.16,155.17,278000.0,155.21,155.26,155.16,155.17,278000.0
2012-06-29 15:55:00,155.16,155.19,155.1,155.13,411800.0,155.16,155.19,155.1,155.13,411800.0
2012-07-02 09:30:00,154.67,154.69,154.53,154.62,91900.0,154.67,154.69,154.53,154.62,91900.0
2012-07-02 09:35:00,154.62,154.71,154.58,154.71,30100.0,154.62,154.71,154.58,154.71,30100.0
2012-07-02 09:40:00,154.68,154.71,154.58,154.65,66700.0,154.68,154.71,154.58,154.65,66700.0
2012-07-02 09:45:00,154.65,154.72,154.63,154.63,24000.0,154.65,154.72,154.63,154.63,24000.0
2012-07-02 09:50:00,154.63,154.65,154.43,154.48,46800.0,154.63,154.65,154.43,154.48,46800.0
2012-07-02 09:55:00,154.48,154.5,154.34,154.49,57600.0,154.48,154.5,154.34,154.49,57600.0
2012-07-02 10:00:00,154.49,155.12,154.42,155.06,247200.0,154.49,155.12,154.42,155.06,247200.0
2012-07-02 10:05:00,155.05,155.33,154.86,155.0,185200.0,155.05,155.33,154.86,155.0,185200.0
2012-07-02 10:10:00,154.99,155.09,154.81,154.81,99300.0,154.99,155.09,154.81,154.81,99300.0
2012-07-02 10:15:00,154.81,154.82,154.67,154.73,82600.0,154.81,154.82,154.67,154.73,82600.0
2012-07-02 10:20:00,154.73,154.88,154.68,154.82,57500.0,154.73,154.88,154.68,154.82,57500.0
2012-07-02 10:25:00,154.84,154.84,154.51,154.56,95600.0,154.84,154.84,154.51,154.56,95600.0
2012-07-02 10:30:00,154.58,154.8,154.56,154.76,85400.0,154.58,154.8,154.56,154.76,85400.0
2012-07-02 10:35:00,154.76,154.96,154.72,154.87,87900.0,154.76,154.96,154.72,154.87,87900.0
2012-07-02 10:40:00,154.88,155.02,154.87,155.02,61600.0,154.88,155.02,154.87,155.02,61600.0
2012-07-02 10:45:00,155.02,155.55,155.01,155.31,183400.0,155.02,155.55,155.01,155.31,183400.0
2012-07-02 10:50:00,155.29,155.36,155.26,155.28,77800.0,155.29,155.36,155.26,155.28,77800.0
2012-07-02 10:55:00,155.29,155.29,155.05,155.11,105200.0,155.29,155.29,155.05,155.11,105200.0
2012-07-02 11:00:00,155.13,155.17,155.01,155.03,37400.0,155.13,155.17,155.01,155.03,37400.0
2012-07-02 11:05:00,155.04,155.07,154.99,155.03,32700.0,155.04,155.07,154.99,155.03,32700.0
2012-07-02 11:10:00,155.02,155.14,154.91,155.06,35100.0,155.02,155.14,154.91,155.06,35100.0
2012-07-02 11:15:00,155.06,155.28,155.06,155.18,30700.0,155.06,155.28,155.06,155.18,30700.0
2012-07-02 11:20:00,155.16,155.21,155.12,155.19,28600.0,155.16,155.21,155.12,155.19,28600.0
2012-07-02 11:25:00,155.18,155.18,155.07,155.11,18600.0,155.18,155.18,155.07,155.11,18600.0
2012-07-02 11:30:00,155.1,155.14,155.01,155.08,54600.0,155.1,155.14,155.01,155.08,54600.0
2012-07-02 11:35:00,155.08,155.26,155.05,155.13,26300.0,155.08,155.26,155.05,155.13,26300.0
2012-07-02 11:40:00,155.17,155.26,155.12,155.17,17400.0,155.17,155.26,155.12,155.17,17400.0
2012-07-02 11:45:00,155.16,155.18,155.0,155.06,22200.0,155.16,155.18,155.0,155.06,22200.0
2012-07-02 11:50:00,155.06,155.11,155.02,155.07,6800.0,155.06,155.11,155.02,155.07,6800.0
2012-07-02 11:55:00,155.07,155.15,155.07,155.11,15600.0,155.07,155.15,155.07,155.11,15600.0
2012-07-02 12:00:00,155.11,155.11,155.03,155.09,13700.0,155.11,155.11,155.03,155.09,13700.0
2012-07-02 12:05:00,155.08,155.1,155.05,155.08,11100.0,155.08,155.1,155.05,155.08,11100.0
2012-07-02 12:10:00,155.09,155.1,154.96,155.08,20500.0,155.09,155.1,154.96,155.08,20500.0
2012-07-02 12:15:00,155.07,155.07,154.99,155.04,13100.0,155.07,155.07,154.99,155.04,13100.0
2012-07-02 12:20:00,155.01,155.1,155.01,155.1,12500.0,155.01,155.1,155.01,155.1,12500.0
2012-07-02 12:25:00,155.07,155.08,155.03,155.05,10700.0,155.07,155.08,155.03,155.05,10700.0
2012-07-02 12:30:00,155.04,155.2,155.03,155.15,62800.0,155.04,155.2,155.03,155.15,62800.0
2012-07-02 12:35:00,155.15,155.32,155.15,155.29,52000.0,155.15,155.32,155.15,155.29,52000.0
2012-07-02 12:40:00,155.29,155.31,155.2,155.28,25600.0,155.29,155.31,155.2,155.28,25600.0
2012-07-02 12:45:00,155.27,155.35,155.25,155.25,21100.0,155.27,155.35,155.25,155.25,21100.0
2012-07-02 12:50:00,155.26,155.3,155.23,155.26,17900.0,155.26,155.3,155.23,155.26,17900.0
2012-07-02 12:55:00,155.24,155.32,155.23,155.27,15400.0,155.24,155.32,155.23,155.27,15400.0
2012-07-02 13:00:00,155.27,155.29,155.21,155.22,21900.0,155.27,155.29,155.21,155.22,21900.0
2012-07-02 13:05:00,155.23,155.23,155.14,155.2,23900.0,155.23,155.23,155.14,155.2,23900.0
2012-07-02 13:10:00,155.19,155.2,155.06,155.1,27500.0,155.19,155.2,155.06,155.1,27500.0
2012-07-02 13:15:00,155.07,155.09,154.92,155.02,58300.0,155.07,155.09,154.92,155.02,58300.0
2012-07-02 13:20:00,155.01,155.09,154.99,155.0,40000.0,155.01,155.09,154.99,155.0,40000.0
2012-07-02 13:25:00,155.0,155.09,154.93,154.97,34100.0,155.0,155.09,154.93,154.97,34100.0
2012-07-02 13:30:00,154.99,155.16,154.98,155.05,18800.0,154.99,155.16,154.98,155.05,18800.0
2012-07-02 13:35:00,155.06,155.06,154.91,154.98,52000.0,155.06,155.06,154.91,154.98,52000.0
2012-07-02 13:40:00,154.96,155.02,154.96,155.01,13300.0,154.96,155.02,154.96,155.01,13300.0
2012-07-02 13:45:00,155.01,155.05,155.0,155.04,8600.0,155.01,155.05,155.0,155.04,8600.0
2012-07-02 13:50:00,155.02,155.09,155.02,155.09,11500.0,155.02,155.09,155.02,155.09,11500.0
2012-07-02 13:55:00,155.08,155.09,155.0,155.03,17300.0,155.08,155.09,155.0,155.03,17300.0
2012-07-02 14:00:00,155.01,155.03,154.93,154.97,28700.0,155.01,155.03,154.93,154.97,28700.0
2012-07-02 14:05:00,154.96,155.04,154.93,155.04,14900.0,154.96,155.04,154.93,155.04,14900.0
2012-07-02 14:10:00,155.05,155.08,155.01,155.04,10200.0,155.05,155.08,155.01,155.04,10200.0
2012-07-02 14:15:00,155.07,155.14,155.05,155.09,20100.0,155.07,155.14,155.05,155.09,20100.0
2012-07-02 14:20:00,155.08,155.08,154.96,154.96,15900.0,155.08,155.08,154.96,154.96,15900.0
2012-07-02 14:25:00,154.97,155.01,154.96,154.97,11900.0,154.97,155.01,154.96,154.97,11900.0
2012-07-02 14:30:00,154.98,155.03,154.98,155.0,5400.0,154.98,155.03,154.98,155.0,5400.0
2012-07-02 14:35:00,155.02,155.02,154.94,154.95,5000.0,155.02,155.02,154.94,154.95,5000.0
2012-07-02 14:40:00,154.95,154.96,154.84,154.88,26500.0,154.95,154.96,154.84,154.88,26500.0
2012-07-02 14:45:00,154.89,154.95,154.89,154.95,25400.0,154.89,154.95,154.89,154.95,25400.0
2012-07-02 14:50:00,154.94,155.02,154.94,154.99,18600.0,154.94,155.02,154.94,154.99,18600.0
2012-07-02 14:55:00,154.99,155.03,154.98,155.02,14400.0,154.99,155.03,154.98,155.02,14400.0
2012-07-02 15:00:00,155.02,155.02,154.99,155.0,9800.0,155.02,155.02,154.99,155.0,9800.0
2012-07-02 15:05:00,155.01,155.02,154.98,154.98,20600.0,155.01,155.02,154.98,154.98,20600.0
2012-07-02 15:10:00,154.98,155.03,154.97,155.01,32400.0,154.98,155.03,154.97,155.01,32400.0
2012-07-02 15:15:00,155.01,155.07,155.01,155.06,12000.0,155.01,155.07,155.01,155.06,12000.0
2012-07-02 15:20:00,155.08,155.11,155.07,155.11,11500.0,155.08,155.11,155.07,155.11,11500.0
2012-07-02 15:25:00,155.1,155.1,155.05,155.08,15700.0,155.1,155.1,155.05,155.08,15700.0
2012-07-02 15:30:00,155.09,155.14,155.09,155.13,20700.0,155.09,155.14,155.09,155.13,20700.0
2012-07-02 15:35:00,155.13,155.14,155.08,155.13,12200.0,155.13,155.14,155.08,155.13,12200.0
2012-07-02 15:40:00,155.14,155.17,155.12,155.14,25500.0,155.14,155.17,155.12,155.14,25500.0
2012-07-02 15:45:00,155.14,155.14,155.06,155.07,33800.0,155.14,155.14,155.06,155.07,33800.0
2012-07-02 15:50:00,155.06,155.11,155.06,155.1,59400.0,155.06,155.11,155.06,155.1,59400.0
2012-07-02 15:55:00,155.11,155.14,155.08,155.14,48400.0,155.11,155.14,155.08,155.14,48400.0
2012-07-03 09:30:00,156.97,157.0,156.89,156.9,132800.0,156.97,157.0,156.89,156.9,132800.0
2012-07-03 09:35:00,156.91,157.15,156.89,157.15,90000.0,156.91,157.15,156.89,157.15,90000.0
2012-07-03 09:40:00,157.13,157.21,157.07,157.14,212600.0,157.13,157.21,157.07,157.14,212600.0
2012-07-03 09:45:00,157.14,157.18,156.99,157.05,216900.0,157.14,157.18,156.99,157.05,216900.0
2012-07-03 09:50:00,157.03,157.19,157.0,157.13,183600.0,157.03,157.19,157.0,157.13,183600.0
2012-07-03 09:55:00,157.12,157.19,157.11,157.11,62500.0,157.12,157.19,157.11,157.11,62500.0
2012-07-03 10:00:00,157.13,157.16,156.91,156.95,177700.0,157.13,157.16,156.91,156.95,177700.0
2012-07-03 10:05:00,156.93,156.93,156.81,156.88,112400.0,156.93,156.93,156.81,156.88,112400.0
2012-07-03 10:10:00,156.91,156.93,156.84,156.9,36500.0,156.91,156.93,156.84,156.9,36500.0
2012-07-03 10:15:00,156.9,156.91,156.83,156.84,63700.0,156.9,156.91,156.83,156.84,63700.0
2012-07-03 10:20:00,156.84,156.9,156.79,156.9,31600.0,156.84,156.9,156.79,156.9,31600.0
2012-07-03 10:25:00,156.91,156.96,156.83,156.85,32900.0,156.91,156.96,156.83,156.85,32900.0
2012-07-03 10:30:00,156.84,156.89,156.82,156.85,26000.0,156.84,156.89,156.82,156.85,26000.0
2012-07-03 10:35:00,156.84,156.95,156.81,156.88,75200.0,156.84,156.95,156.81,156.88,75200.0
2012-07-03 10:40:00,156.9,156.98,156.86,156.9,66200.0,156.9,156.98,156.86,156.9,66200.0
2012-07-03 10:45:00,156.89,157.14,156.89,157.09,56600.0,156.89,157.14,156.89,157.09,56600.0
2012-07-03 10:50:00,157.09,157.11,157.0,157.05,66300.0,157.09,157.11,157.0,157.05,66300.0
2012-07-03 10:55:00,157.05,157.09,156.98,157.08,48700.0,157.05,157.09,156.98,157.08,48700.0
2012-07-03 11:00:00,157.08,157.16,157.07,157.12,25400.0,157.08,157.16,157.07,157.12,25400.0
2012-07-03 11:05:00,157.11,157.13,157.05,157.1,51600.0,157.11,157.13,157.05,157.1,51600.0
2012-07-03 11:10:00,157.11,157.12,157.02,157.11,35300.0,157.11,157.12,157.02,157.11,35300.0
2012-07-03 11:15:00,157.11,157.23,157.09,157.18,67200.0,157.11,157.23,157.09,157.18,67200.0
2012-07-03 11:20:00,157.18,157.29,157.18,157.22,102400.0,157.18,157.29,157.18,157.22,102400.0
2012-07-03 11:25:00,157.22,157.25,157.18,157.22,66900.0,157.22,157.25,157.18,157.22,66900.0
2012-07-03 11:30:00,157.22,157.24,157.1,157.1,56800.0,157.22,157.24,157.1,157.1,56800.0
2012-07-03 11:35:00,157.1,157.24,157.1,157.19,49600.0,157.1,157.24,157.1,157.19,49600.0
2012-07-03 11:40:00,157.19,157.29,157.18,157.28,62300.0,157.19,157.29,157.18,157.28,62300.0
2012-07-03 11:45:00,157.27,157.34,157.24,157.34,40900.0,157.27,157.34,157.24,157.34,40900.0
2012-07-03 11:50:00,157.34,157.72,157.34,157.44,232700.0,157.34,157.72,157.34,157.44,232700.0
2012-07-03 11:55:00,157.47,157.5,157.41,157.45,30800.0,157.47,157.5,157.41,157.45,30800.0
2012-07-03 12:00:00,157.46,157.48,157.32,157.38,49900.0,157.46,157.48,157.32,157.38,49900.0
2012-07-03 12:05:00,157.37,157.4,157.32,157.39,36600.0,157.37,157.4,157.32,157.39,36600.0
2012-07-03 12:10:00,157.39,157.51,157.37,157.46,67800.0,157.39,157.51,157.37,157.46,67800.0
2012-07-03 12:15:00,157.47,157.48,157.39,157.42,75600.0,157.47,157.48,157.39,157.42,75600.0
2012-07-03 12:20:00,157.43,157.43,157.37,157.41,35000.0,157.43,157.43,157.37,157.41,35000.0
2012-07-03 12:25:00,157.4,157.46,157.38,157.42,32500.0,157.4,157.46,157.38,157.42,32500.0
2012-07-03 12:30:00,157.43,157.45,157.36,157.38,56700.0,157.43,157.45,157.36,157.38,56700.0
2012-07-03 12:35:00,157.38,157.4,157.35,157.37,34400.0,157.38,157.4,157.35,157.37,34400.0
2012-07-03 12:40:00,157.37,157.4,157.33,157.34,64500.0,157.37,157.4,157.33,157.34,64500.0
2012-07-03 12:45:00,157.33,157.35,157.31,157.34,73900.0,157.33,157.35,157.31,157.34,73900.0
2012-07-03 12:50:00,157.34,157.4,157.34,157.37,95200.0,157.34,157.4,157.34,157.37,95200.0
2012-07-03 12:55:00,157.36,157.45,157.35,157.4,181400.0,157.36,157.45,157.35,157.4,181400.0
2012-07-05 09:30:00,155.43,155.5,155.11,155.47,196700.0,155.43,155.5,155.11,155.47,196700.0
2012-07-05 09:35:00,155.49,155.95,155.49,155.87,140800.0,155.49,155.95,155.49,155.87,140800.0
2012-07-05 09:40:00,155.91,155.97,155.72,155.72,120000.0,155.91,155.97,155.72,155.72,120000.0
2012-07-05 09:45:00,155.73,155.78,155.64,155.67,66700.0,155.73,155.78,155.64,155.67,66700.0
2012-07-05 09:50:00,155.68,155.76,155.61,155.65,38100.0,155.68,155.76,155.61,155.65,38100.0
2012-07-05 09:55:00,155.63,155.71,155.48,155.71,146600.0,155.63,155.71,155.48,155.71,146600.0
2012-07-05 10:00:00,155.7,155.84,155.56,155.71,113400.0,155.7,155.84,155.56,155.71,113400.0
2012-07-05 10:05:00,155.72,155.86,155.64,155.83,59200.0,155.72,155.86,155.64,155.83,59200.0
2012-07-05 10:10:00,155.84,156.03,155.82,155.96,122100.0,155.84,156.03,155.82,155.96,122100.0
2012-07-05 10:15:00,155.96,156.22,155.94,156.06,52900.0,155.96,156.22,155.94,156.06,52900.0
2012-07-05 10:20:00,156.07,156.18,156.02,156.11,72000.0,156.07,156.18,156.02,156.11,72000.0
2012-07-05 10:25:00,156.11,156.12,155.96,156.03,60100.0,156.11,156.12,155.96,156.03,60100.0
2012-07-05 10:30:00,156.01,156.08,155.93,156.08,38400.0,156.01,156.08,155.93,156.08,38400.0
2012-07-05 10:35:00,156.09,156.21,154.45,156.04,108600.0,156.09,156.21,154.45,156.04,108600.0
2012-07-05 10:40:00,156.05,156.2,156.04,156.13,79000.0,156.05,156.2,156.04,156.13,79000.0
2012-07-05 10:45:00,156.12,156.34,156.12,156.3,73200.0,156.12,156.34,156.12,156.3,73200.0
2012-07-05 10:50:00,156.29,156.4,156.26,156.29,54600.0,156.29,156.4,156.26,156.29,54600.0
2012-07-05 10:55:00,156.31,156.31,156.04,156.08,49600.0,156.31,156.31,156.04,156.08,49600.0
2012-07-05 11:00:00,156.08,156.23,156.08,156.14,39100.0,156.08,156.23,156.08,156.14,39100.0
2012-07-05 11:05:00,156.13,156.21,155.97,156.1,65200.0,156.13,156.21,155.97,156.1,65200.0
2012-07-05 11:10:00,156.1,156.16,156.08,156.13,25500.0,156.1,156.16,156.08,156.13,25500.0
2012-07-05 11:15:00,156.14,156.15,155.93,156.03,30100.0,156.14,156.15,155.93,156.03,30100.0
2012-07-05 11:20:00,156.04,156.04,155.92,156.0,28200.0,156.04,156.04,155.92,156.0,28200.0
2012-07-05 11:25:00,156.0,156.05,155.96,156.03,49900.0,156.0,156.05,155.96,156.03,49900.0
2012-07-05 11:30:00,156.03,156.22,156.03,156.18,31800.0,156.03,156.22,156.03,156.18,31800.0
2012-07-05 11:35:00,156.18,156.21,156.03,156.03,41400.0,156.18,156.21,156.03,156.03,41400.0
2012-07-05 11:40:00,156.02,156.06,155.89,155.9,36900.0,156.02,156.06,155.89,155.9,36900.0
2012-07-05 11:45:00,155.9,156.01,155.87,155.9,29400.0,155.9,156.01,155.87,155.9,29400.0
2012-07-05 11:50:00,155.9,155.92,155.88,155.89,8400.0,155.9,155.92,155.88,155.89,8400.0
2012-07-05 11:55:00,155.91,155.98,155.9,155.96,28400.0,155.91,155.98,155.9,155.96,28400.0
2012-07-05 12:00:00,155.95,156.05,155.8,156.01,107700.0,155.95,156.05,155.8,156.01,107700.0
2012-07-05 12:05:00,156.01,156.02,155.93,155.95,9800.0,156.01,156.02,155.93,155.95,9800.0
2012-07-05 12:10:00,155.95,156.04,155.94,156.03,13800.0,155.95,156.04,155.94,156.03,13800.0
2012-07-05 12:15:00,156.03,156.04,155.98,156.02,24400.0,156.03,156.04,155.98,156.02,24400.0
2012-07-05 12:20:00,156.02,156.06,155.97,156.02,74600.0,156.02,156.06,155.97,156.02,74600.0
2012-07-05 12:25:00,156.01,156.03,155.95,155.96,40100.0,156.01,156.03,155.95,155.96,40100.0
2012-07-05 12:30:00,155.96,155.98,155.86,155.9,55800.0,155.96,155.98,155.86,155.9,55800.0
2012-07-05 12:35:00,155.9,155.92,155.87,155.88,9100.0,155.9,155.92,155.87,155.88,9100.0
2012-07-05 12:40:00,155.86,155.87,155.73,155.76,36400.0,155.86,155.87,155.73,155.76,36400.0
2012-07-05 12:45:00,155.76,155.86,155.76,155.78,34900.0,155.76,155.86,155.76,155.78,34900.0
2012-07-05 12:50:00,155.79,155.86,155.75,155.84,22900.0,155.79,155.86,155.75,155.84,22900.0
2012-07-05 12:55:00,155.84,155.87,155.81,155.85,39400.0,155.84,155.87,155.81,155.85,39400.0
2012-07-05 13:00:00,155.85,155.94,155.82,155.91,38400.0,155.85,155.94,155.82,155.91,38400.0
2012-07-05 13:05:00,155.92,156.04,155.92,156.01,27500.0,155.92,156.04,155.92,156.01,27500.0
2012-07-05 13:10:00,156.01,156.02,155.97,155.99,10200.0,156.01,156.02,155.97,155.99,10200.0
2012-07-05 13:15:00,155.99,155.99,155.85,155.88,11800.0,155.99,155.99,155.85,155.88,11800.0
2012-07-05 13:20:00,155.86,156.02,155.8,156.01,25800.0,155.86,156.02,155.8,156.01,25800.0
2012-07-05 13:25:00,156.03,156.2,156.03,156.2,38500.0,156.03,156.2,156.03,156.2,38500.0
2012-07-05 13:30:00,156.2,156.2,156.09,156.11,14000.0,156.2,156.2,156.09,156.11,14000.0
2012-07-05 13:35:00,156.11,156.12,156.08,156.08,20100.0,156.11,156.12,156.08,156.08,20100.0
2012-07-05 13:40:00,156.08,156.1,156.05,156.08,14900.0,156.08,156.1,156.05,156.08,14900.0
2012-07-05 13:45:00,156.09,156.15,156.08,156.12,21500.0,156.09,156.15,156.08,156.12,21500.0
2012-07-05 13:50:00,156.13,156.16,156.12,156.14,36400.0,156.13,156.16,156.12,156.14,36400.0
2012-07-05 13:55:00,156.14,156.17,156.11,156.12,9600.0,156.14,156.17,156.11,156.12,9600.0
2012-07-05 14:00:00,156.12,156.15,156.12,156.14,18200.0,156.12,156.15,156.12,156.14,18200.0
2012-07-05 14:05:00,156.15,156.15,156.07,156.08,25100.0,156.15,156.15,156.07,156.08,25100.0
2012-07-05 14:10:00,156.08,156.08,156.06,156.07,8300.0,156.08,156.08,156.06,156.07,8300.0
2012-07-05 14:15:00,156.06,156.11,156.06,156.08,14300.0,156.06,156.11,156.06,156.08,14300.0
2012-07-05 14:20:00,156.08,156.11,156.05,156.07,9800.0,156.08,156.11,156.05,156.07,9800.0
2012-07-05 14:25:00,156.07,156.07,156.02,156.06,16300.0,156.07,156.07,156.02,156.06,16300.0
2012-07-05 14:30:00,156.07,156.07,156.02,156.04,7900.0,156.07,156.07,156.02,156.04,7900.0
2012-07-05 14:35:00,156.02,156.02,155.94,155.97,35200.0,156.02,156.02,155.94,155.97,35200.0
2012-07-05 14:40:00,155.96,156.02,155.95,155.99,28400.0,155.96,156.02,155.95,155.99,28400.0
2012-07-05 14:45:00,156.0,156.1,155.99,156.05,17800.0,156.0,156.1,155.99,156.05,17800.0
2012-07-05 14:50:00,156.04,156.05,155.97,155.98,25200.0,156.04,156.05,155.97,155.98,25200.0
2012-07-05 14:55:00,155.97,156.02,155.97,156.02,18300.0,155.97,156.02,155.97,156.02,18300.0
2012-07-05 15:00:00,156.02,156.03,155.96,155.99,21700.0,156.02,156.03,155.96,155.99,21700.0
2012-07-05 15:05:00,156.0,156.02,155.99,156.01,9200.0,156.0,156.02,155.99,156.01,9200.0
2012-07-05 15:10:00,156.0,156.01,155.95,155.96,61900.0,156.0,156.01,155.95,155.96,61900.0
2012-07-05 15:15:00,155.95,155.96,155.73,155.74,188200.0,155.95,155.96,155.73,155.74,188200.0
2012-07-05 15:20:00,155.73,155.73,155.67,155.7,68800.0,155.73,155.73,155.67,155.7,68800.0
2012-07-05 15:25:00,155.72,155.77,155.72,155.74,40500.0,155.72,155.77,155.72,155.74,40500.0
2012-07-05 15:30:00,155.74,155.76,155.69,155.73,58500.0,155.74,155.76,155.69,155.73,58500.0
2012-07-05 15:35:00,155.74,155.74,155.7,155.71,40900.0,155.74,155.74,155.7,155.71,40900.0
2012-07-05 15:40:00,155.71,155.79,155.7,155.75,48900.0,155.71,155.79,155.7,155.75,48900.0
2012-07-05 15:45:00,155.75,155.77,155.73,155.76,123200.0,155.75,155.77,155.73,155.76,123200.0
2012-07-05 15:50:00,155.75,155.76,155.71,155.72,130900.0,155.75,155.76,155.71,155.72,130900.0
2012-07-05 15:55:00,155.72,155.73,155.65,155.67,303000.0,155.72,155.73,155.65,155.67,303000.0
2012-07-06 09:30:00,154.23,154.44,154.15,154.19,229300.0,154.23,154.44,154.15,154.19,229300.0
2012-07-06 09:35:00,154.16,154.16,153.94,154.0,166900.0,154.16,154.16,153.94,154.0,166900.0
2012-07-06 09:40:00,154.02,154.18,153.83,153.87,174200.0,154.02,154.18,153.83,153.87,174200.0
2012-07-06 09:45:00,153.89,154.11,153.89,154.04,100700.0,153.89,154.11,153.89,154.04,100700.0
2012-07-06 09:50:00,154.04,154.17,153.8,153.97,192400.0,154.04,154.17,153.8,153.97,192400.0
2012-07-06 09:55:00,154.0,154.07,153.76,154.07,80700.0,154.0,154.07,153.76,154.07,80700.0
2012-07-06 10:00:00,154.06,154.12,153.95,154.12,76800.0,154.06,154.12,153.95,154.12,76800.0
2012-07-06 10:05:00,154.09,154.38,154.04,154.08,85600.0,154.09,154.38,154.04,154.08,85600.0
2012-07-06 10:10:00,154.1,154.26,154.07,154.14,45100.0,154.1,154.26,154.07,154.14,45100.0
2012-07-06 10:15:00,154.12,154.3,153.99,154.22,87700.0,154.12,154.3,153.99,154.22,87700.0
2012-07-06 10:20:00,154.23,154.43,154.19,154.37,93600.0,154.23,154.43,154.19,154.37,93600.0
2012-07-06 10:25:00,154.37,154.49,154.29,154.34,101400.0,154.37,154.49,154.29,154.34,101400.0
2012-07-06 10:30:00,154.35,154.49,154.34,154.39,48500.0,154.35,154.49,154.34,154.39,48500.0
2012-07-06 10:35:00,154.38,154.48,154.27,154.42,79300.0,154.38,154.48,154.27,154.42,79300.0
2012-07-06 10:40:00,154.4,154.47,154.32,154.32,21800.0,154.4,154.47,154.32,154.32,21800.0
2012-07-06 10:45:00,154.31,154.38,154.25,154.35,41700.0,154.31,154.38,154.25,154.35,41700.0
2012-07-06 10:50:00,154.33,154.37,154.22,154.34,26800.0,154.33,154.37,154.22,154.34,26800.0
2012-07-06 10:55:00,154.31,154.42,154.29,154.29,29500.0,154.31,154.42,154.29,154.29,29500.0
2012-07-06 11:00:00,154.29,154.32,153.9,154.14,183200.0,154.29,154.32,153.9,154.14,183200.0
2012-07-06 11:05:00,154.16,154.23,154.06,154.17,34800.0,154.16,154.23,154.06,154.17,34800.0
2012-07-06 11:10:00,154.15,154.17,154.01,154.03,38700.0,154.15,154.17,154.01,154.03,38700.0
2012-07-06 11:15:00,154.04,154.05,153.96,154.0,29800.0,154.04,154.05,153.96,154.0,29800.0
2012-07-06 11:20:00,153.98,154.02,153.95,153.97,23600.0,153.98,154.02,153.95,153.97,23600.0
2012-07-06 11:25:00,153.97,154.0,153.92,153.95,24400.0,153.97,154.0,153.92,153.95,24400.0
2012-07-06 11:30:00,153.94,153.95,153.82,153.88,63000.0,153.94,153.95,153.82,153.88,63000.0
2012-07-06 11:35:00,153.89,154.03,153.83,154.03,46500.0,153.89,154.03,153.83,154.03,46500.0
2012-07-06 11:40:00,154.04,154.2,154.02,154.16,122900.0,154.04,154.2,154.02,154.16,122900.0
2012-07-06 11:45:00,154.14,154.14,154.0,154.09,52600.0,154.14,154.14,154.0,154.09,52600.0
2012-07-06 11:50:00,154.09,154.09,153.92,154.0,65200.0,154.09,154.09,153.92,154.0,65200.0
2012-07-06 11:55:00,154.01,154.14,153.99,154.08,32000.0,154.01,154.14,153.99,154.08,32000.0
2012-07-06 12:00:00,154.07,154.07,153.94,153.97,37200.0,154.07,154.07,153.94,153.97,37200.0
2012-07-06 12:05:00,153.98,153.98,153.86,153.88,38900.0,153.98,153.98,153.86,153.88,38900.0
2012-07-06 12:10:00,153.9,153.9,153.13,153.34,394100.0,153.9,153.9,153.13,153.34,394100.0
2012-07-06 12:15:00,153.34,153.42,153.23,153.34,158000.0,153.34,153.42,153.23,153.34,158000.0
2012-07-06 12:20:00,153.36,153.43,153.27,153.35,55100.0,153.36,153.43,153.27,153.35,55100.0
2012-07-06 12:25:00,153.34,153.43,153.25,153.4,70900.0,153.34,153.43,153.25,153.4,70900.0
2012-07-06 12:30:00,153.4,153.4,153.21,153.21,73700.0,153.4,153.4,153.21,153.21,73700.0
2012-07-06 12:35:00,153.23,153.25,153.15,153.23,47800.0,153.23,153.25,153.15,153.23,47800.0
2012-07-06 12:40:00,153.23,153.25,153.21,153.22,13000.0,153.23,153.25,153.21,153.22,13000.0
2012-07-06 12:45:00,153.21,153.25,153.13,153.21,54700.0,153.21,153.25,153.13,153.21,54700.0
2012-07-06 12:50:00,153.21,153.22,153.14,153.22,28800.0,153.21,153.22,153.14,153.22,28800.0
2012-07-06 12:55:00,153.22,153.25,153.07,153.12,67100.0,153.22,153.25,153.07,153.12,67100.0
2012-07-06 13:00:00,153.13,153.13,152.96,153.11,83600.0,153.13,153.13,152.96,153.11,83600.0
2012-07-06 13:05:00,153.11,153.15,152.95,153.01,65500.0,153.11,153.15,152.95,153.01,65500.0
2012-07-06 13:10:00,153.01,153.11,152.98,153.06,34000.0,153.01,153.11,152.98,153.06,34000.0
2012-07-06 13:15:00,153.06,153.25,153.01,153.17,139500.0,153.06,153.25,153.01,153.17,139500.0
2012-07-06 13:20:00,153.18,153.24,153.15,153.23,60600.0,153.18,153.24,153.15,153.23,60600.0
2012-07-06 13:25:00,153.22,153.3,153.14,153.18,119700.0,153.22,153.3,153.14,153.18,119700.0
2012-07-06 13:30:00,153.16,153.27,153.16,153.27,20800.0,153.16,153.27,153.16,153.27,20800.0
2012-07-06 13:35:00,153.27,153.33,153.27,153.32,18100.0,153.27,153.33,153.27,153.32,18100.0
2012-07-06 13:40:00,153.32,153.34,153.27,153.31,49300.0,153.32,153.34,153.27,153.31,49300.0
2012-07-06 13:45:00,153.29,153.33,153.24,153.27,34100.0,153.29,153.33,153.24,153.27,34100.0
2012-07-06 13:50:00,153.29,153.32,153.18,153.2,35800.0,153.29,153.32,153.18,153.2,35800.0
2012-07-06 13:55:00,153.2,153.22,153.17,153.17,20700.0,153.2,153.22,153.17,153.17,20700.0
2012-07-06 14:00:00,153.17,153.2,153.17,153.18,33200.0,153.17,153.2,153.17,153.18,33200.0
2012-07-06 14:05:00,153.17,153.19,153.13,153.13,35600.0,153.17,153.19,153.13,153.13,35600.0
2012-07-06 14:10:00,153.14,153.21,153.12,153.2,40900.0,153.14,153.21,153.12,153.2,40900.0
2012-07-06 14:15:00,153.18,153.21,153.13,153.14,22900.0,153.18,153.21,153.13,153.14,22900.0
2012-07-06 14:20:00,153.13,153.15,153.08,153.11,43600.0,153.13,153.15,153.08,153.11,43600.0
2012-07-06 14:25:00,153.11,153.17,153.1,153.12,28500.0,153.11,153.17,153.1,153.12,28500.0
2012-07-06 14:30:00,153.13,153.16,153.09,153.13,26800.0,153.13,153.16,153.09,153.13,26800.0
2012-07-06 14:35:00,153.13,153.16,153.12,153.14,31400.0,153.13,153.16,153.12,153.14,31400.0
2012-07-06 14:40:00,153.14,153.18,153.12,153.16,28100.0,153.14,153.18,153.12,153.16,28100.0
2012-07-06 14:45:00,153.17,153.22,153.15,153.21,33400.0,153.17,153.22,153.15,153.21,33400.0
2012-07-06 14:50:00,153.2,153.27,153.2,153.23,33000.0,153.2,153.27,153.2,153.23,33000.0
2012-07-06 14:55:00,153.23,153.26,153.23,153.24,44800.0,153.23,153.26,153.23,153.24,44800.0
2012-07-06 15:00:00,153.24,153.25,153.2,153.21,43500.0,153.24,153.25,153.2,153.21,43500.0
2012-07-06 15:05:00,153.21,153.28,153.21,153.28,35200.0,153.21,153.28,153.21,153.28,35200.0
2012-07-06 15:10:00,153.28,153.28,153.23,153.24,26000.0,153.28,153.28,153.23,153.24,26000.0
2012-07-06 15:15:00,153.24,153.43,153.24,153.38,139200.0,153.24,153.43,153.24,153.38,139200.0
2012-07-06 15:20:00,153.38,153.4,153.3,153.4,46000.0,153.38,153.4,153.3,153.4,46000.0
2012-07-06 15:25:00,153.4,153.47,153.37,153.46,105600.0,153.4,153.47,153.37,153.46,105600.0
2012-07-06 15:30:00,153.45,153.56,153.45,153.53,215700.0,153.45,153.56,153.45,153.53,215700.0
2012-07-06 15:35:00,153.54,153.63,153.53,153.55,124900.0,153.54,153.63,153.53,153.55,124900.0
2012-07-06 15:40:00,153.55,153.62,153.53,153.58,93100.0,153.55,153.62,153.53,153.58,93100.0
2012-07-06 15:45:00,153.59,153.61,153.55,153.6,89100.0,153.59,153.61,153.55,153.6,89100.0
2012-07-06 15:50:00,153.6,153.69,153.6,153.68,123600.0,153.6,153.69,153.6,153.68,123600.0
2012-07-06 15:55:00,153.69,153.74,153.67,153.72,264700.0,153.69,153.74,153.67,153.72,264700.0
2012-07-09 09:30:00,153.64,153.87,153.58,153.69,93100.0,153.64,153.87,153.58,153.69,93100.0
2012-07-09 09:35:00,153.69,153.75,153.44,153.54,117000.0,153.69,153.75,153.44,153.54,117000.0
2012-07-09 09:40:00,153.53,153.61,153.43,153.6,40600.0,153.53,153.61,153.43,153.6,40600.0
2012-07-09 09:45:00,153.58,153.85,153.58,153.84,48600.0,153.58,153.85,153.58,153.84,48600.0
2012-07-09 09:50:00,153.85,154.25,153.83,153.94,188100.0,153.85,154.25,153.83,153.94,188100.0
2012-07-09 09:55:00,153.95,154.0,153.9,153.95,38300.0,153.95,154.0,153.9,153.95,38300.0
2012-07-09 10:00:00,153.94,153.94,153.72,153.84,83700.0,153.94,153.94,153.72,153.84,83700.0
2012-07-09 10:05:00,153.83,153.95,153.81,153.95,35400.0,153.83,153.95,153.81,153.95,35400.0
2012-07-09 10:10:00,153.93,154.15,153.93,154.08,44100.0,153.93,154.15,153.93,154.08,44100.0
2012-07-09 10:15:00,154.11,154.18,154.0,154.02,31000.0,154.11,154.18,154.0,154.02,31000.0
2012-07-09 10:20:00,154.0,154.04,153.89,153.92,25100.0,154.0,154.04,153.89,153.92,25100.0
2012-07-09 10:25:00,153.91,154.0,153.9,153.92,20600.0,153.91,154.0,153.9,153.92,20600.0
2012-07-09 10:30:00,153.91,153.92,153.82,153.87,17800.0,153.91,153.92,153.82,153.87,17800.0
2012-07-09 10:35:00,153.85,154.2,153.85,154.16,58500.0,153.85,154.2,153.85,154.16,58500.0
2012-07-09 10:40:00,154.16,154.16,153.98,153.98,35500.0,154.16,154.16,153.98,153.98,35500.0
2012-07-09 10:45:00,153.99,154.09,153.94,154.07,29400.0,153.99,154.09,153.94,154.07,29400.0
2012-07-09 10:50:00,154.09,154.12,153.9,153.97,32000.0,154.09,154.12,153.9,153.97,32000.0
2012-07-09 10:55:00,153.98,154.09,153.86,154.01,31200.0,153.98,154.09,153.86,154.01,31200.0
2012-07-09 11:00:00,154.01,154.09,153.98,154.06,28500.0,154.01,154.09,153.98,154.06,28500.0
2012-07-09 11:05:00,154.08,154.1,154.02,154.02,13600.0,154.08,154.1,154.02,154.02,13600.0
2012-07-09 11:10:00,154.02,154.08,153.98,154.01,40100.0,154.02,154.08,153.98,154.01,40100.0
2012-07-09 11:15:00,154.01,154.09,153.98,154.08,21000.0,154.01,154.09,153.98,154.08,21000.0
2012-07-09 11:20:00,154.07,154.13,154.05,154.06,28800.0,154.07,154.13,154.05,154.06,28800.0
2012-07-09 11:25:00,154.06,154.07,153.95,154.02,34000.0,154.06,154.07,153.95,154.02,34000.0
2012-07-09 11:30:00,154.01,154.05,153.97,153.99,17100.0,154.01,154.05,153.97,153.99,17100.0
2012-07-09 11:35:00,153.99,154.06,153.98,154.0,31700.0,153.99,154.06,153.98,154.0,31700.0
2012-07-09 11:40:00,154.0,154.09,153.99,154.08,20800.0,154.0,154.09,153.99,154.08,20800.0
2012-07-09 11:45:00,154.07,154.07,154.03,154.05,16300.0,154.07,154.07,154.03,154.05,16300.0
2012-07-09 11:50:00,154.04,154.08,154.0,154.04,29800.0,154.04,154.08,154.0,154.04,29800.0
2012-07-09 11:55:00,154.05,154.07,153.97,154.03,36900.0,154.05,154.07,153.97,154.03,36900.0
2012-07-09 12:00:00,154.02,154.06,154.0,154.03,16100.0,154.02,154.06,154.0,154.03,16100.0
2012-07-09 12:05:00,154.03,154.1,154.01,154.09,25400.0,154.03,154.1,154.01,154.09,25400.0
2012-07-09 12:10:00,154.09,154.13,154.07,154.09,23400.0,154.09,154.13,154.07,154.09,23400.0
2012-07-09 12:15:00,154.09,154.09,153.96,154.02,30600.0,154.09,154.09,153.96,154.02,30600.0
2012-07-09 12:20:00,154.01,154.11,154.01,154.06,20000.0,154.01,154.11,154.01,154.06,20000.0
2012-07-09 12:25:00,154.05,154.09,154.04,154.06,10000.0,154.05,154.09,154.04,154.06,10000.0
2012-07-09 12:30:00,154.07,154.28,154.07,154.18,76300.0,154.07,154.28,154.07,154.18,76300.0
2012-07-09 12:35:00,154.17,154.17,154.04,154.07,23800.0,154.17,154.17,154.04,154.07,23800.0
2012-07-09 12:40:00,154.07,154.19,154.05,154.17,25400.0,154.07,154.19,154.05,154.17,25400.0
2012-07-09 12:45:00,154.16,154.26,154.11,154.16,25800.0,154.16,154.26,154.11,154.16,25800.0
2012-07-09 12:50:00,154.17,154.22,154.1,154.14,27700.0,154.17,154.22,154.1,154.14,27700.0
2012-07-09 12:55:00,154.16,154.16,154.11,154.11,10800.0,154.16,154.16,154.11,154.11,10800.0
2012-07-09 13:00:00,154.11,154.17,154.11,154.15,18200.0,154.11,154.17,154.11,154.15,18200.0
2012-07-09 13:05:00,154.16,154.23,154.14,154.18,26100.0,154.16,154.23,154.14,154.18,26100.0
2012-07-09 13:10:00,154.17,154.2,154.14,154.18,26000.0,154.17,154.2,154.14,154.18,26000.0
2012-07-09 13:15:00,154.17,154.17,154.09,154.12,43400.0,154.17,154.17,154.09,154.12,43400.0
2012-07-09 13:20:00,154.14,154.21,154.12,154.17,39500.0,154.14,154.21,154.12,154.17,39500.0
2012-07-09 13:25:00,154.17,154.27,154.13,154.15,84200.0,154.17,154.27,154.13,154.15,84200.0
2012-07-09 13:30:00,154.16,154.27,154.15,154.21,33600.0,154.16,154.27,154.15,154.21,33600.0
2012-07-09 13:35:00,154.21,154.43,154.2,154.35,69200.0,154.21,154.43,154.2,154.35,69200.0
2012-07-09 13:40:00,154.34,154.44,154.34,154.42,38200.0,154.34,154.44,154.34,154.42,38200.0
2012-07-09 13:45:00,154.42,154.46,154.34,154.37,23800.0,154.42,154.46,154.34,154.37,23800.0
2012-07-09 13:50:00,154.36,154.39,154.35,154.37,13500.0,154.36,154.39,154.35,154.37,13500.0
2012-07-09 13:55:00,154.38,154.46,154.37,154.45,30000.0,154.38,154.46,154.37,154.45,30000.0
2012-07-09 14:00:00,154.45,154.58,154.37,154.45,232200.0,154.45,154.58,154.37,154.45,232200.0
2012-07-09 14:05:00,154.46,154.55,154.44,154.53,42200.0,154.46,154.55,154.44,154.53,42200.0
2012-07-09 14:10:00,154.54,154.54,154.45,154.46,53800.0,154.54,154.54,154.45,154.46,53800.0
2012-07-09 14:15:00,154.45,154.46,154.33,154.36,49400.0,154.45,154.46,154.33,154.36,49400.0
2012-07-09 14:20:00,154.36,154.44,154.27,154.39,44400.0,154.36,154.44,154.27,154.39,44400.0
2012-07-09 14:25:00,154.38,154.38,154.22,154.23,51400.0,154.38,154.38,154.22,154.23,51400.0
2012-07-09 14:30:00,154.23,154.31,154.22,154.3,37700.0,154.23,154.31,154.22,154.3,37700.0
2012-07-09 14:35:00,154.3,154.42,154.29,154.39,38200.0,154.3,154.42,154.29,154.39,38200.0
2012-07-09 14:40:00,154.4,154.4,154.38,154.4,12900.0,154.4,154.4,154.38,154.4,12900.0
2012-07-09 14:45:00,154.4,154.4,154.33,154.35,24900.0,154.4,154.4,154.33,154.35,24900.0
2012-07-09 14:50:00,154.35,154.36,154.31,154.31,23600.0,154.35,154.36,154.31,154.31,23600.0
2012-07-09 14:55:00,154.32,154.34,154.3,154.34,25600.0,154.32,154.34,154.3,154.34,25600.0
2012-07-09 15:00:00,154.34,154.36,154.31,154.35,23700.0,154.34,154.36,154.31,154.35,23700.0
2012-07-09 15:05:00,154.35,154.35,154.22,154.22,46800.0,154.35,154.35,154.22,154.22,46800.0
2012-07-09 15:10:00,154.23,154.29,154.21,154.21,49000.0,154.23,154.29,154.21,154.21,49000.0
2012-07-09 15:15:00,154.2,154.22,154.16,154.18,47500.0,154.2,154.22,154.16,154.18,47500.0
2012-07-09 15:20:00,154.17,154.19,154.11,154.15,91500.0,154.17,154.19,154.11,154.15,91500.0
2012-07-09 15:25:00,154.15,154.22,154.15,154.22,38700.0,154.15,154.22,154.15,154.22,38700.0
2012-07-09 15:30:00,154.21,154.22,154.16,154.17,30000.0,154.21,154.22,154.16,154.17,30000.0
2012-07-09 15:35:00,154.18,154.2,154.13,154.16,48800.0,154.18,154.2,154.13,154.16,48800.0
2012-07-09 15:40:00,154.16,154.16,154.1,154.1,53000.0,154.16,154.16,154.1,154.1,53000.0
2012-07-09 15:45:00,154.11,154.11,154.07,154.1,80600.0,154.11,154.11,154.07,154.1,80600.0
2012-07-09 15:50:00,154.1,154.1,154.05,154.06,99400.0,154.1,154.1,154.05,154.06,99400.0
2012-07-09 15:55:00,154.07,154.07,154.03,154.04,163700.0,154.07,154.07,154.03,154.04,163700.0
2012-07-10 09:30:00,155.13,155.18,155.03,155.1,86800.0,155.13,155.18,155.03,155.1,86800.0
2012-07-10 09:35:00,155.1,155.11,154.97,155.02,78100.0,155.1,155.11,154.97,155.02,78100.0
2012-07-10 09:40:00,155.03,155.06,154.89,154.93,134200.0,155.03,155.06,154.89,154.93,134200.0
2012-07-10 09:45:00,154.9,154.93,154.75,154.79,105600.0,154.9,154.93,154.75,154.79,105600.0
2012-07-10 09:50:00,154.79,154.88,154.71,154.84,31200.0,154.79,154.88,154.71,154.84,31200.0
2012-07-10 09:55:00,154.87,154.88,154.59,154.68,77600.0,154.87,154.88,154.59,154.68,77600.0
2012-07-10 10:00:00,154.68,154.81,154.66,154.74,46700.0,154.68,154.81,154.66,154.74,46700.0
2012-07-10 10:05:00,154.73,154.74,154.54,154.69,108500.0,154.73,154.74,154.54,154.69,108500.0
2012-07-10 10:10:00,154.68,154.7,154.4,154.56,116700.0,154.68,154.7,154.4,154.56,116700.0
2012-07-10 10:15:00,154.54,154.58,154.34,154.39,66500.0,154.54,154.58,154.34,154.39,66500.0
2012-07-10 10:20:00,154.39,154.39,154.05,154.29,120400.0,154.39,154.39,154.05,154.29,120400.0
2012-07-10 10:25:00,154.26,154.26,154.14,154.2,39600.0,154.26,154.26,154.14,154.2,39600.0
2012-07-10 10:30:00,154.19,154.31,154.18,154.23,44100.0,154.19,154.31,154.18,154.23,44100.0
2012-07-10 10:35:00,154.22,154.23,153.92,154.07,131600.0,154.22,154.23,153.92,154.07,131600.0
2012-07-10 10:40:00,154.07,154.19,153.9,154.17,67700.0,154.07,154.19,153.9,154.17,67700.0
2012-07-10 10:45:00,154.18,154.27,154.1,154.22,30200.0,154.18,154.27,154.1,154.22,30200.0
2012-07-10 10:50:00,154.21,154.3,154.16,154.24,29200.0,154.21,154.3,154.16,154.24,29200.0
2012-07-10 10:55:00,154.24,154.26,154.09,154.16,20900.0,154.24,154.26,154.09,154.16,20900.0
2012-07-10 11:00:00,154.15,154.16,153.77,153.83,63100.0,154.15,154.16,153.77,153.83,63100.0
2012-07-10 11:05:00,153.85,153.97,153.68,153.73,65600.0,153.85,153.97,153.68,153.73,65600.0
2012-07-10 11:10:00,153.72,153.89,153.43,153.81,134200.0,153.72,153.89,153.43,153.81,134200.0
2012-07-10 11:15:00,153.82,153.82,153.71,153.73,23100.0,153.82,153.82,153.71,153.73,23100.0
2012-07-10 11:20:00,153.77,153.85,153.71,153.82,27000.0,153.77,153.85,153.71,153.82,27000.0
2012-07-10 11:25:00,153.83,153.91,153.83,153.88,32800.0,153.83,153.91,153.83,153.88,32800.0
2012-07-10 11:30:00,153.89,153.95,153.87,153.87,19600.0,153.89,153.95,153.87,153.87,19600.0
2012-07-10 11:35:00,153.88,153.91,153.86,153.87,21400.0,153.88,153.91,153.86,153.87,21400.0
2012-07-10 11:40:00,153.88,153.89,153.82,153.83,14100.0,153.88,153.89,153.82,153.83,14100.0
2012-07-10 11:45:00,153.82,153.84,153.72,153.73,18800.0,153.82,153.84,153.72,153.73,18800.0
2012-07-10 11:50:00,153.72,153.78,153.68,153.75,20100.0,153.72,153.78,153.68,153.75,20100.0
2012-07-10 11:55:00,153.73,154.0,153.73,153.93,58400.0,153.73,154.0,153.73,153.93,58400.0
2012-07-10 12:00:00,153.93,154.0,153.89,153.9,27600.0,153.93,154.0,153.89,153.9,27600.0
2012-07-10 12:05:00,153.9,153.99,153.83,153.99,82000.0,153.9,153.99,153.83,153.99,82000.0
2012-07-10 12:10:00,153.99,154.01,153.88,153.92,53700.0,153.99,154.01,153.88,153.92,53700.0
2012-07-10 12:15:00,153.92,153.97,153.87,153.92,35300.0,153.92,153.97,153.87,153.92,35300.0
2012-07-10 12:20:00,153.9,153.95,153.82,153.87,32000.0,153.9,153.95,153.82,153.87,32000.0
2012-07-10 12:25:00,153.85,153.85,153.55,153.61,62700.0,153.85,153.85,153.55,153.61,62700.0
2012-07-10 12:30:00,153.62,153.79,153.6,153.79,17300.0,153.62,153.79,153.6,153.79,17300.0
2012-07-10 12:35:00,153.78,153.79,153.71,153.77,13000.0,153.78,153.79,153.71,153.77,13000.0
2012-07-10 12:40:00,153.78,153.8,153.69,153.7,72700.0,153.78,153.8,153.69,153.7,72700.0
2012-07-10 12:45:00,153.69,153.74,153.53,153.59,27600.0,153.69,153.74,153.53,153.59,27600.0
2012-07-10 12:50:00,153.6,153.71,153.57,153.65,17700.0,153.6,153.71,153.57,153.65,17700.0
2012-07-10 12:55:00,153.66,153.66,153.39,153.49,43600.0,153.66,153.66,153.39,153.49,43600.0
2012-07-10 13:00:00,153.52,153.54,153.23,153.29,70200.0,153.52,153.54,153.23,153.29,70200.0
2012-07-10 13:05:00,153.28,153.41,153.28,153.38,30600.0,153.28,153.41,153.28,153.38,30600.0
2012-07-10 13:10:00,153.38,153.41,153.2,153.41,45500.0,153.38,153.41,153.2,153.41,45500.0
2012-07-10 13:15:00,153.45,153.62,153.38,153.51,46100.0,153.45,153.62,153.38,153.51,46100.0
2012-07-10 13:20:00,153.51,153.56,153.28,153.36,35100.0,153.51,153.56,153.28,153.36,35100.0
2012-07-10 13:25:00,153.36,153.37,153.22,153.27,84400.0,153.36,153.37,153.22,153.27,84400.0
2012-07-10 13:30:00,153.27,153.29,153.09,153.22,261700.0,153.27,153.29,153.09,153.22,261700.0
2012-07-10 13:35:00,153.22,153.24,153.17,153.18,56100.0,153.22,153.24,153.17,153.18,56100.0
2012-07-10 13:40:00,153.18,153.25,153.11,153.22,46500.0,153.18,153.25,153.11,153.22,46500.0
2012-07-10 13:45:00,153.2,153.2,152.71,152.9,294000.0,153.2,153.2,152.71,152.9,294000.0
2012-07-10 13:50:00,152.91,153.07,152.91,152.99,102500.0,152.91,153.07,152.91,152.99,102500.0
2012-07-10 13:55:00,152.97,153.1,152.92,153.03,41800.0,152.97,153.1,152.92,153.03,41800.0
2012-07-10 14:00:00,153.04,153.09,152.98,153.05,49300.0,153.04,153.09,152.98,153.05,49300.0
2012-07-10 14:05:00,153.08,153.08,152.99,153.03,17700.0,153.08,153.08,152.99,153.03,17700.0
2012-07-10 14:10:00,153.05,153.05,152.88,152.94,20300.0,153.05,153.05,152.88,152.94,20300.0
2012-07-10 14:15:00,152.93,152.94,152.77,152.9,92400.0,152.93,152.94,152.77,152.9,92400.0
2012-07-10 14:20:00,152.88,152.93,152.69,152.75,124600.0,152.88,152.93,152.69,152.75,124600.0
2012-07-10 14:25:00,152.74,152.78,152.42,152.53,163000.0,152.74,152.78,152.42,152.53,163000.0
2012-07-10 14:30:00,152.53,152.54,152.11,152.22,136500.0,152.53,152.54,152.11,152.22,136500.0
2012-07-10 14:35:00,152.22,152.35,152.16,152.29,81800.0,152.22,152.35,152.16,152.29,81800.0
2012-07-10 14:40:00,152.29,152.31,151.81,151.95,206000.0,152.29,152.31,151.81,151.95,206000.0
2012-07-10 14:45:00,151.97,152.08,151.88,151.88,141400.0,151.97,152.08,151.88,151.88,141400.0
2012-07-10 14:50:00,151.88,152.07,151.88,152.07,75700.0,151.88,152.07,151.88,152.07,75700.0
2012-07-10 14:55:00,152.08,152.15,151.9,151.91,158700.0,152.08,152.15,151.9,151.91,158700.0
2012-07-10 15:00:00,151.91,152.09,151.89,152.09,83400.0,151.91,152.09,151.89,152.09,83400.0
2012-07-10 15:05:00,152.08,152.11,152.05,152.07,54200.0,152.08,152.11,152.05,152.07,54200.0
2012-07-10 15:10:00,152.08,152.13,151.91,151.93,503600.0,152.08,152.13,151.91,151.93,503600.0
2012-07-10 15:15:00,151.93,151.94,151.78,151.89,378400.0,151.93,151.94,151.78,151.89,378400.0
2012-07-10 15:20:00,151.89,151.96,151.87,151.96,160300.0,151.89,151.96,151.87,151.96,160300.0
2012-07-10 15:25:00,151.96,152.08,151.95,152.03,92500.0,151.96,152.08,151.95,152.03,92500.0
2012-07-10 15:30:00,152.03,152.21,152.02,152.18,135000.0,152.03,152.21,152.02,152.18,135000.0
2012-07-10 15:35:00,152.19,152.2,152.15,152.16,71800.0,152.19,152.2,152.15,152.16,71800.0
2012-07-10 15:40:00,152.18,152.19,151.96,151.96,480500.0,152.18,152.19,151.96,151.96,480500.0
2012-07-10 15:45:00,151.98,152.02,151.9,151.92,315300.0,151.98,152.02,151.9,151.92,315300.0
2012-07-10 15:50:00,151.92,152.06,151.91,151.99,209700.0,151.92,152.06,151.91,151.99,209700.0
2012-07-10 15:55:00,151.99,152.23,151.99,152.15,281400.0,151.99,152.23,151.99,152.15,281400.0
2012-07-11 09:30:00,152.58,152.66,152.49,152.51,93000.0,152.58,152.66,152.49,152.51,93000.0
2012-07-11 09:35:00,152.51,152.65,152.48,152.6,53700.0,152.51,152.65,152.48,152.6,53700.0
2012-07-11 09:40:00,152.6,152.75,152.6,152.67,663400.0,152.6,152.75,152.6,152.67,663400.0
2012-07-11 09:45:00,152.65,153.2,152.61,153.07,219700.0,152.65,153.2,152.61,153.07,219700.0
2012-07-11 09:50:00,153.08,153.2,152.98,153.07,66600.0,153.08,153.2,152.98,153.07,66600.0
2012-07-11 09:55:00,153.04,153.1,152.99,153.02,54200.0,153.04,153.1,152.99,153.02,54200.0
2012-07-11 10:00:00,153.04,153.22,152.98,153.21,107000.0,153.04,153.22,152.98,153.21,107000.0
2012-07-11 10:05:00,153.22,153.38,153.19,153.22,250300.0,153.22,153.38,153.19,153.22,250300.0
2012-07-11 10:10:00,153.21,153.33,153.07,153.12,45100.0,153.21,153.33,153.07,153.12,45100.0
2012-07-11 10:15:00,153.12,153.15,153.05,153.11,86600.0,153.12,153.15,153.05,153.11,86600.0
2012-07-11 10:20:00,153.12,153.15,153.04,153.08,45000.0,153.12,153.15,153.04,153.08,45000.0
2012-07-11 10:25:00,153.07,153.1,152.82,152.89,54900.0,153.07,153.1,152.82,152.89,54900.0
2012-07-11 10:30:00,152.89,152.92,152.6,152.62,99000.0,152.89,152.92,152.6,152.62,99000.0
2012-07-11 10:35:00,152.64,152.77,152.58,152.71,100300.0,152.64,152.77,152.58,152.71,100300.0
2012-07-11 10:40:00,152.69,152.83,152.69,152.8,16100.0,152.69,152.83,152.69,152.8,16100.0
2012-07-11 10:45:00,152.83,153.0,152.72,152.93,52300.0,152.83,153.0,152.72,152.93,52300.0
2012-07-11 10:50:00,152.95,152.97,152.65,152.68,59400.0,152.95,152.97,152.65,152.68,59400.0
2012-07-11 10:55:00,152.66,152.9,152.6,152.83,70700.0,152.66,152.9,152.6,152.83,70700.0
2012-07-11 11:00:00,152.83,152.99,152.74,152.92,71100.0,152.83,152.99,152.74,152.92,71100.0
2012-07-11 11:05:00,152.92,153.1,152.88,153.06,54700.0,152.92,153.1,152.88,153.06,54700.0
2012-07-11 11:10:00,153.06,153.07,152.73,152.76,82500.0,153.06,153.07,152.73,152.76,82500.0
2012-07-11 11:15:00,152.77,153.07,152.77,152.83,56200.0,152.77,153.07,152.77,152.83,56200.0
2012-07-11 11:20:00,152.8,152.85,152.69,152.75,19300.0,152.8,152.85,152.69,152.75,19300.0
2012-07-11 11:25:00,152.75,152.89,152.75,152.84,19700.0,152.75,152.89,152.75,152.84,19700.0
2012-07-11 11:30:00,152.83,152.91,152.71,152.79,18900.0,152.83,152.91,152.71,152.79,18900.0
2012-07-11 11:35:00,152.79,152.86,152.78,152.81,10000.0,152.79,152.86,152.78,152.81,10000.0
2012-07-11 11:40:00,152.8,152.98,152.78,152.94,14200.0,152.8,152.98,152.78,152.94,14200.0
2012-07-11 11:45:00,152.96,153.0,152.89,152.97,17600.0,152.96,153.0,152.89,152.97,17600.0
2012-07-11 11:50:00,152.94,153.06,152.93,152.97,36500.0,152.94,153.06,152.93,152.97,36500.0
2012-07-11 11:55:00,152.97,153.13,152.96,153.11,61300.0,152.97,153.13,152.96,153.11,61300.0
2012-07-11 12:00:00,153.12,153.35,153.12,153.29,73100.0,153.12,153.35,153.12,153.29,73100.0
2012-07-11 12:05:00,153.3,153.45,153.26,153.3,65000.0,153.3,153.45,153.26,153.3,65000.0
2012-07-11 12:10:00,153.32,153.4,153.16,153.17,25600.0,153.32,153.4,153.16,153.17,25600.0
2012-07-11 12:15:00,153.16,153.24,153.16,153.17,12900.0,153.16,153.24,153.16,153.17,12900.0
2012-07-11 12:20:00,153.18,153.19,153.05,153.06,33800.0,153.18,153.19,153.05,153.06,33800.0
2012-07-11 12:25:00,153.06,153.1,152.96,153.07,60900.0,153.06,153.1,152.96,153.07,60900.0
2012-07-11 12:30:00,153.05,153.07,153.0,153.01,5500.0,153.05,153.07,153.0,153.01,5500.0
2012-07-11 12:35:00,153.01,153.04,153.0,153.02,15700.0,153.01,153.04,153.0,153.02,15700.0
2012-07-11 12:40:00,153.02,153.24,153.01,153.23,29700.0,153.02,153.24,153.01,153.23,29700.0
2012-07-11 12:45:00,153.24,153.24,153.14,153.18,12900.0,153.24,153.24,153.14,153.18,12900.0
2012-07-11 12:50:00,153.19,153.29,153.18,153.22,23100.0,153.19,153.29,153.18,153.22,23100.0
2012-07-11 12:55:00,153.18,153.31,153.13,153.3,29600.0,153.18,153.31,153.13,153.3,29600.0
2012-07-11 13:00:00,153.28,153.35,153.23,153.27,24500.0,153.28,153.35,153.23,153.27,24500.0
2012-07-11 13:05:00,153.26,153.27,153.15,153.2,23100.0,153.26,153.27,153.15,153.2,23100.0
2012-07-11 13:10:00,153.21,153.21,153.05,153.13,55700.0,153.21,153.21,153.05,153.13,55700.0
2012-07-11 13:15:00,153.11,153.11,152.9,152.92,47600.0,153.11,153.11,152.9,152.92,47600.0
2012-07-11 13:20:00,152.93,152.94,152.87,152.92,24600.0,152.93,152.94,152.87,152.92,24600.0
2012-07-11 13:25:00,152.93,152.95,152.86,152.91,19600.0,152.93,152.95,152.86,152.91,19600.0
2012-07-11 13:30:00,152.91,152.96,152.89,152.93,22300.0,152.91,152.96,152.89,152.93,22300.0
2012-07-11 13:35:00,152.93,152.97,152.86,152.9,20000.0,152.93,152.97,152.86,152.9,20000.0
2012-07-11 13:40:00,152.9,152.97,152.9,152.95,19100.0,152.9,152.97,152.9,152.95,19100.0
2012-07-11 13:45:00,152.94,152.99,152.92,152.98,30900.0,152.94,152.99,152.92,152.98,30900.0
2012-07-11 13:50:00,152.94,152.95,152.89,152.92,8800.0,152.94,152.95,152.89,152.92,8800.0
2012-07-11 13:55:00,152.92,152.98,152.92,152.98,24900.0,152.92,152.98,152.92,152.98,24900.0
2012-07-11 14:00:00,152.97,153.32,152.06,152.27,914300.0,152.97,153.32,152.06,152.27,914300.0
2012-07-11 14:05:00,152.23,152.43,152.03,152.27,285800.0,152.23,152.43,152.03,152.27,285800.0
2012-07-11 14:10:00,152.27,152.49,152.13,152.44,112700.0,152.27,152.49,152.13,152.44,112700.0
2012-07-11 14:15:00,152.41,152.41,152.02,152.32,165700.0,152.41,152.41,152.02,152.32,165700.0
2012-07-11 14:20:00,152.31,152.43,152.21,152.31,65700.0,152.31,152.43,152.21,152.31,65700.0
2012-07-11 14:25:00,152.3,152.6,152.26,152.4,80500.0,152.3,152.6,152.26,152.4,80500.0
2012-07-11 14:30:00,152.4,152.4,152.1,152.23,113200.0,152.4,152.4,152.1,152.23,113200.0
2012-07-11 14:35:00,152.25,152.3,152.16,152.29,60500.0,152.25,152.3,152.16,152.29,60500.0
2012-07-11 14:40:00,152.29,152.53,152.26,152.53,64000.0,152.29,152.53,152.26,152.53,64000.0
2012-07-11 14:45:00,152.53,152.83,152.53,152.62,94200.0,152.53,152.83,152.53,152.62,94200.0
2012-07-11 14:50:00,152.62,152.69,152.5,152.54,23400.0,152.62,152.69,152.5,152.54,23400.0
2012-07-11 14:55:00,152.55,152.69,152.55,152.58,55700.0,152.55,152.69,152.55,152.58,55700.0
2012-07-11 15:00:00,152.59,152.81,152.59,152.68,47100.0,152.59,152.81,152.59,152.68,47100.0
2012-07-11 15:05:00,152.71,152.76,152.67,152.73,14200.0,152.71,152.76,152.67,152.73,14200.0
2012-07-11 15:10:00,152.75,152.79,152.7,152.72,21500.0,152.75,152.79,152.7,152.72,21500.0
2012-07-11 15:15:00,152.71,152.74,152.6,152.73,48300.0,152.71,152.74,152.6,152.73,48300.0
2012-07-11 15:20:00,152.73,152.73,152.66,152.68,20400.0,152.73,152.73,152.66,152.68,20400.0
2012-07-11 15:25:00,152.7,152.71,152.59,152.66,68700.0,152.7,152.71,152.59,152.66,68700.0
2012-07-11 15:30:00,152.64,152.74,152.59,152.74,137400.0,152.64,152.74,152.59,152.74,137400.0
2012-07-11 15:35:00,152.73,152.75,152.71,152.74,96100.0,152.73,152.75,152.71,152.74,96100.0
2012-07-11 15:40:00,152.74,152.84,152.73,152.83,71800.0,152.74,152.84,152.73,152.83,71800.0
2012-07-11 15:45:00,152.83,153.2,152.83,153.08,271900.0,152.83,153.2,152.83,153.08,271900.0
2012-07-11 15:50:00,153.09,153.12,153.0,153.01,109400.0,153.09,153.12,153.0,153.01,109400.0
2012-07-11 15:55:00,153.02,153.03,152.91,152.96,109100.0,153.02,153.03,152.91,152.96,109100.0
2012-07-12 09:30:00,151.25,151.28,151.02,151.1,210600.0,151.25,151.28,151.02,151.1,210600.0
2012-07-12 09:35:00,151.1,151.28,150.98,151.17,231500.0,151.1,151.28,150.98,151.17,231500.0
2012-07-12 09:40:00,151.16,151.21,151.1,151.15,176700.0,151.16,151.21,151.1,151.15,176700.0
2012-07-12 09:45:00,151.14,151.21,151.06,151.11,122000.0,151.14,151.21,151.06,151.11,122000.0
2012-07-12 09:50:00,151.1,151.15,150.89,150.94,271800.0,151.1,151.15,150.89,150.94,271800.0
2012-07-12 09:55:00,150.94,151.17,150.94,151.11,169300.0,150.94,151.17,150.94,151.11,169300.0
2012-07-12 10:00:00,151.1,151.2,150.98,151.01,194900.0,151.1,151.2,150.98,151.01,194900.0
2012-07-12 10:05:00,151.01,151.04,150.88,151.0,115800.0,151.01,151.04,150.88,151.0,115800.0
2012-07-12 10:10:00,150.99,151.19,150.95,151.15,61000.0,150.99,151.19,150.95,151.15,61000.0
2012-07-12 10:15:00,151.15,151.21,151.03,151.1,58900.0,151.15,151.21,151.03,151.1,58900.0
2012-07-12 10:20:00,151.09,151.17,151.02,151.1,79900.0,151.09,151.17,151.02,151.1,79900.0
2012-07-12 10:25:00,151.09,151.38,151.05,151.35,115700.0,151.09,151.38,151.05,151.35,115700.0
2012-07-12 10:30:00,151.35,151.55,151.25,151.39,196300.0,151.35,151.55,151.25,151.39,196300.0
2012-07-12 10:35:00,151.4,151.46,151.18,151.22,179100.0,151.4,151.46,151.18,151.22,179100.0
2012-07-12 10:40:00,151.22,151.22,151.07,151.1,186700.0,151.22,151.22,151.07,151.1,186700.0
2012-07-12 10:45:00,151.1,151.1,150.95,150.98,113700.0,151.1,151.1,150.95,150.98,113700.0
2012-07-12 10:50:00,150.98,151.02,150.88,150.93,89600.0,150.98,151.02,150.88,150.93,89600.0
2012-07-12 10:55:00,150.96,151.17,150.85,151.08,135100.0,150.96,151.17,150.85,151.08,135100.0
2012-07-12 11:00:00,151.09,151.26,151.07,151.18,96700.0,151.09,151.26,151.07,151.18,96700.0
2012-07-12 11:05:00,151.17,151.38,151.17,151.3,164700.0,151.17,151.38,151.17,151.3,164700.0
2012-07-12 11:10:00,151.32,151.46,151.22,151.44,93300.0,151.32,151.46,151.22,151.44,93300.0
2012-07-12 11:15:00,151.45,151.45,151.23,151.25,72200.0,151.45,151.45,151.23,151.25,72200.0
2012-07-12 11:20:00,151.25,151.38,151.17,151.21,86100.0,151.25,151.38,151.17,151.21,86100.0
2012-07-12 11:25:00,151.21,151.28,151.16,151.22,48200.0,151.21,151.28,151.16,151.22,48200.0
2012-07-12 11:30:00,151.21,151.39,151.2,151.21,29500.0,151.21,151.39,151.2,151.21,29500.0
2012-07-12 11:35:00,151.23,151.36,151.14,151.28,84700.0,151.23,151.36,151.14,151.28,84700.0
2012-07-12 11:40:00,151.27,151.29,151.12,151.29,44800.0,151.27,151.29,151.12,151.29,44800.0
2012-07-12 11:45:00,151.27,152.27,151.26,152.0,395600.0,151.27,152.27,151.26,152.0,395600.0
2012-07-12 11:50:00,151.99,152.03,151.88,151.92,101600.0,151.99,152.03,151.88,151.92,101600.0
2012-07-12 11:55:00,151.94,152.33,151.94,152.07,202800.0,151.94,152.33,151.94,152.07,202800.0
2012-07-12 12:00:00,152.07,152.14,152.0,152.07,64600.0,152.07,152.14,152.0,152.07,64600.0
2012-07-12 12:05:00,152.05,152.07,151.77,151.81,64900.0,152.05,152.07,151.77,151.81,64900.0
2012-07-12 12:10:00,151.81,151.9,151.81,151.89,41700.0,151.81,151.9,151.81,151.89,41700.0
2012-07-12 12:15:00,151.88,151.89,151.74,151.85,61200.0,151.88,151.89,151.74,151.85,61200.0
2012-07-12 12:20:00,151.88,152.0,151.85,151.93,43000.0,151.88,152.0,151.85,151.93,43000.0
2012-07-12 12:25:00,151.93,151.96,151.86,151.89,33800.0,151.93,151.96,151.86,151.89,33800.0
2012-07-12 12:30:00,151.88,152.07,151.87,152.04,36600.0,151.88,152.07,151.87,152.04,36600.0
2012-07-12 12:35:00,152.05,152.12,151.95,151.96,28500.0,152.05,152.12,151.95,151.96,28500.0
2012-07-12 12:40:00,151.96,152.0,151.84,151.84,24300.0,151.96,152.0,151.84,151.84,24300.0
2012-07-12 12:45:00,151.84,151.9,151.8,151.85,34000.0,151.84,151.9,151.8,151.85,34000.0
2012-07-12 12:50:00,151.84,151.85,151.67,151.68,34300.0,151.84,151.85,151.67,151.68,34300.0
2012-07-12 12:55:00,151.68,151.73,151.6,151.72,60900.0,151.68,151.73,151.6,151.72,60900.0
2012-07-12 13:00:00,151.71,151.77,151.68,151.73,37700.0,151.71,151.77,151.68,151.73,37700.0
2012-07-12 13:05:00,151.74,151.98,151.73,151.98,45500.0,151.74,151.98,151.73,151.98,45500.0
2012-07-12 13:10:00,151.97,152.1,151.91,152.05,76900.0,151.97,152.1,151.91,152.05,76900.0
2012-07-12 13:15:00,152.03,152.1,151.93,152.06,111400.0,152.03,152.1,151.93,152.06,111400.0
2012-07-12 13:20:00,152.04,152.14,152.04,152.11,20400.0,152.04,152.14,152.04,152.11,20400.0
2012-07-12 13:25:00,152.11,152.13,151.87,151.87,33400.0,152.11,152.13,151.87,151.87,33400.0
2012-07-12 13:30:00,151.88,152.13,151.88,152.13,23300.0,151.88,152.13,151.88,152.13,23300.0
2012-07-12 13:35:00,152.11,152.15,152.05,152.06,10100.0,152.11,152.15,152.05,152.06,10100.0
2012-07-12 13:40:00,152.06,152.13,152.06,152.11,32400.0,152.06,152.13,152.06,152.11,32400.0
2012-07-12 13:45:00,152.11,152.18,152.07,152.12,18100.0,152.11,152.18,152.07,152.12,18100.0
2012-07-12 13:50:00,152.15,152.26,152.15,152.2,20500.0,152.15,152.26,152.15,152.2,20500.0
2012-07-12 13:55:00,152.18,152.23,152.09,152.14,27200.0,152.18,152.23,152.09,152.14,27200.0
2012-07-12 14:00:00,152.15,152.17,151.96,151.96,56200.0,152.15,152.17,151.96,151.96,56200.0
2012-07-12 14:05:00,151.96,152.17,151.96,152.17,84400.0,151.96,152.17,151.96,152.17,84400.0
2012-07-12 14:10:00,152.18,152.2,152.11,152.14,61200.0,152.18,152.2,152.11,152.14,61200.0
2012-07-12 14:15:00,152.15,152.29,152.14,152.21,56700.0,152.15,152.29,152.14,152.21,56700.0
2012-07-12 14:20:00,152.21,152.25,152.04,152.06,52400.0,152.21,152.25,152.04,152.06,52400.0
2012-07-12 14:25:00,152.07,152.13,152.04,152.04,30000.0,152.07,152.13,152.04,152.04,30000.0
2012-07-12 14:30:00,152.04,152.08,152.03,152.08,16500.0,152.04,152.08,152.03,152.08,16500.0
2012-07-12 14:35:00,152.09,152.12,152.06,152.1,16300.0,152.09,152.12,152.06,152.1,16300.0
2012-07-12 14:40:00,152.09,152.14,152.09,152.12,12600.0,152.09,152.14,152.09,152.12,12600.0
2012-07-12 14:45:00,152.12,152.12,152.07,152.08,18100.0,152.12,152.12,152.07,152.08,18100.0
2012-07-12 14:50:00,152.07,152.12,152.06,152.09,52500.0,152.07,152.12,152.06,152.09,52500.0
2012-07-12 14:55:00,152.09,152.18,152.09,152.17,29900.0,152.09,152.18,152.09,152.17,29900.0
2012-07-12 15:00:00,152.17,152.3,152.17,152.29,44100.0,152.17,152.3,152.17,152.29,44100.0
2012-07-12 15:05:00,152.29,152.65,152.29,152.54,220400.0,152.29,152.65,152.29,152.54,220400.0
2012-07-12 15:10:00,152.54,152.66,152.46,152.46,108500.0,152.54,152.66,152.46,152.46,108500.0
2012-07-12 15:15:00,152.46,152.54,152.42,152.46,86000.0,152.46,152.54,152.42,152.46,86000.0
2012-07-12 15:20:00,152.45,152.76,152.43,152.75,297500.0,152.45,152.76,152.43,152.75,297500.0
2012-07-12 15:25:00,152.75,152.86,152.73,152.84,624700.0,152.75,152.86,152.73,152.84,624700.0
2012-07-12 15:30:00,152.85,152.89,152.74,152.79,205100.0,152.85,152.89,152.74,152.79,205100.0
2012-07-12 15:35:00,152.79,152.83,152.73,152.74,74300.0,152.79,152.83,152.73,152.74,74300.0
2012-07-12 15:40:00,152.74,153.07,152.74,152.81,439900.0,152.74,153.07,152.74,152.81,439900.0
2012-07-12 15:45:00,152.8,152.93,152.69,152.69,90900.0,152.8,152.93,152.69,152.69,90900.0
2012-07-12 15:50:00,152.66,152.7,152.52,152.6,172300.0,152.66,152.7,152.52,152.6,172300.0
2012-07-12 15:55:00,152.57,152.62,152.44,152.57,166100.0,152.57,152.62,152.44,152.57,166100.0
2012-07-13 09:30:00,153.45,153.66,153.44,153.59,159600.0,153.45,153.66,153.44,153.59,159600.0
2012-07-13 09:35:00,153.59,153.79,153.53,153.78,91000.0,153.59,153.79,153.53,153.78,91000.0
2012-07-13 09:40:00,153.79,154.38,153.63,154.26,212700.0,153.79,154.38,153.63,154.26,212700.0
2012-07-13 09:45:00,154.29,154.64,154.23,154.29,225700.0,154.29,154.64,154.23,154.29,225700.0
2012-07-13 09:50:00,154.3,154.56,154.25,154.49,167600.0,154.3,154.56,154.25,154.49,167600.0
2012-07-13 09:55:00,154.46,154.79,154.34,154.65,180600.0,154.46,154.79,154.34,154.65,180600.0
2012-07-13 10:00:00,154.64,154.87,154.61,154.82,438800.0,154.64,154.87,154.61,154.82,438800.0
2012-07-13 10:05:00,154.83,154.94,154.66,154.73,200200.0,154.83,154.94,154.66,154.73,200200.0
2012-07-13 10:10:00,154.73,154.76,154.58,154.61,157700.0,154.73,154.76,154.58,154.61,157700.0
2012-07-13 10:15:00,154.63,154.64,154.56,154.6,120000.0,154.63,154.64,154.56,154.6,120000.0
2012-07-13 10:20:00,154.6,154.6,154.53,154.57,40100.0,154.6,154.6,154.53,154.57,40100.0
2012-07-13 10:25:00,154.58,154.6,154.53,154.53,81400.0,154.58,154.6,154.53,154.53,81400.0
2012-07-13 10:30:00,154.55,154.69,154.54,154.61,62800.0,154.55,154.69,154.54,154.61,62800.0
2012-07-13 10:35:00,154.63,154.74,154.62,154.63,72700.0,154.63,154.74,154.62,154.63,72700.0
2012-07-13 10:40:00,154.63,154.7,154.57,154.65,47800.0,154.63,154.7,154.57,154.65,47800.0
2012-07-13 10:45:00,154.65,154.71,154.64,154.65,21700.0,154.65,154.71,154.64,154.65,21700.0
2012-07-13 10:50:00,154.67,154.68,154.52,154.6,39500.0,154.67,154.68,154.52,154.6,39500.0
2012-07-13 10:55:00,154.58,154.65,154.57,154.62,17400.0,154.58,154.65,154.57,154.62,17400.0
2012-07-13 11:00:00,154.61,154.63,154.52,154.53,64400.0,154.61,154.63,154.52,154.53,64400.0
2012-07-13 11:05:00,154.53,154.59,154.5,154.58,84500.0,154.53,154.59,154.5,154.58,84500.0
2012-07-13 11:10:00,154.58,154.6,154.41,154.44,118500.0,154.58,154.6,154.41,154.44,118500.0
2012-07-13 11:15:00,154.45,154.46,154.19,154.22,90800.0,154.45,154.46,154.19,154.22,90800.0
2012-07-13 11:20:00,154.23,154.27,154.19,154.19,91000.0,154.23,154.27,154.19,154.19,91000.0
2012-07-13 11:25:00,154.2,154.25,154.15,154.25,34200.0,154.2,154.25,154.15,154.25,34200.0
2012-07-13 11:30:00,154.25,154.39,154.24,154.37,34600.0,154.25,154.39,154.24,154.37,34600.0
2012-07-13 11:35:00,154.37,154.44,154.35,154.41,22100.0,154.37,154.44,154.35,154.41,22100.0
2012-07-13 11:40:00,154.41,154.43,154.36,154.4,6700.0,154.41,154.43,154.36,154.4,6700.0
2012-07-13 11:45:00,154.41,154.43,154.35,154.41,26800.0,154.41,154.43,154.35,154.41,26800.0
2012-07-13 11:50:00,154.41,154.43,154.34,154.35,16900.0,154.41,154.43,154.34,154.35,16900.0
2012-07-13 11:55:00,154.34,154.36,154.33,154.36,8000.0,154.34,154.36,154.33,154.36,8000.0
2012-07-13 12:00:00,154.35,154.42,154.35,154.4,8500.0,154.35,154.42,154.35,154.4,8500.0
2012-07-13 12:05:00,154.41,154.43,154.35,154.42,16400.0,154.41,154.43,154.35,154.42,16400.0
2012-07-13 12:10:00,154.42,154.45,154.36,154.41,40200.0,154.42,154.45,154.36,154.41,40200.0
2012-07-13 12:15:00,154.39,154.5,154.39,154.46,22900.0,154.39,154.5,154.39,154.46,22900.0
2012-07-13 12:20:00,154.47,154.47,154.34,154.4,20600.0,154.47,154.47,154.34,154.4,20600.0
2012-07-13 12:25:00,154.39,154.45,154.37,154.42,14600.0,154.39,154.45,154.37,154.42,14600.0
2012-07-13 12:30:00,154.4,154.43,154.38,154.4,14000.0,154.4,154.43,154.38,154.4,14000.0
2012-07-13 12:35:00,154.4,154.56,154.4,154.5,25100.0,154.4,154.56,154.4,154.5,25100.0
2012-07-13 12:40:00,154.51,154.52,154.42,154.46,20400.0,154.51,154.52,154.42,154.46,20400.0
2012-07-13 12:45:00,154.45,154.46,154.4,154.42,12400.0,154.45,154.46,154.4,154.42,12400.0
2012-07-13 12:50:00,154.42,154.52,154.42,154.42,15400.0,154.42,154.52,154.42,154.42,15400.0
2012-07-13 12:55:00,154.42,154.5,154.41,154.43,9300.0,154.42,154.5,154.41,154.43,9300.0
2012-07-13 13:00:00,154.41,154.54,154.41,154.52,27900.0,154.41,154.54,154.41,154.52,27900.0
2012-07-13 13:05:00,154.54,154.59,154.54,154.55,31200.0,154.54,154.59,154.54,154.55,31200.0
2012-07-13 13:10:00,154.56,154.61,154.52,154.56,19800.0,154.56,154.61,154.52,154.56,19800.0
2012-07-13 13:15:00,154.58,154.61,154.56,154.59,9800.0,154.58,154.61,154.56,154.59,9800.0
2012-07-13 13:20:00,154.59,154.6,154.5,154.53,17200.0,154.59,154.6,154.5,154.53,17200.0
2012-07-13 13:25:00,154.52,154.53,154.49,154.49,7500.0,154.52,154.53,154.49,154.49,7500.0
2012-07-13 13:30:00,154.48,154.58,154.48,154.56,20100.0,154.48,154.58,154.48,154.56,20100.0
2012-07-13 13:35:00,154.56,154.57,154.53,154.55,23300.0,154.56,154.57,154.53,154.55,23300.0
2012-07-13 13:40:00,154.56,154.6,154.54,154.56,15900.0,154.56,154.6,154.54,154.56,15900.0
2012-07-13 13:45:00,154.55,154.59,154.54,154.55,13800.0,154.55,154.59,154.54,154.55,13800.0
2012-07-13 13:50:00,154.56,154.56,154.48,154.49,24000.0,154.56,154.56,154.48,154.49,24000.0
2012-07-13 13:55:00,154.48,154.51,154.46,154.49,12900.0,154.48,154.51,154.46,154.49,12900.0
2012-07-13 14:00:00,154.48,154.5,154.33,154.34,26400.0,154.48,154.5,154.33,154.34,26400.0
2012-07-13 14:05:00,154.33,154.34,154.29,154.31,29200.0,154.33,154.34,154.29,154.31,29200.0
2012-07-13 14:10:00,154.3,154.31,154.23,154.29,15200.0,154.3,154.31,154.23,154.29,15200.0
2012-07-13 14:15:00,154.29,154.29,154.19,154.22,21900.0,154.29,154.29,154.19,154.22,21900.0
2012-07-13 14:20:00,154.22,154.27,154.21,154.24,18500.0,154.22,154.27,154.21,154.24,18500.0
2012-07-13 14:25:00,154.22,154.24,154.2,154.22,7000.0,154.22,154.24,154.2,154.22,7000.0
2012-07-13 14:30:00,154.22,154.26,154.21,154.25,11900.0,154.22,154.26,154.21,154.25,11900.0
2012-07-13 14:35:00,154.24,154.27,154.22,154.25,14100.0,154.24,154.27,154.22,154.25,14100.0
2012-07-13 14:40:00,154.26,154.3,154.25,154.3,10200.0,154.26,154.3,154.25,154.3,10200.0
2012-07-13 14:45:00,154.3,154.37,154.29,154.36,41500.0,154.3,154.37,154.29,154.36,41500.0
2012-07-13 14:50:00,154.36,154.36,154.32,154.35,12700.0,154.36,154.36,154.32,154.35,12700.0
2012-07-13 14:55:00,154.36,154.36,154.31,154.34,19800.0,154.36,154.36,154.31,154.34,19800.0
2012-07-13 15:00:00,154.33,154.54,154.33,154.44,118700.0,154.33,154.54,154.33,154.44,118700.0
2012-07-13 15:05:00,154.45,154.45,154.36,154.44,39800.0,154.45,154.45,154.36,154.44,39800.0
2012-07-13 15:10:00,154.45,154.53,154.44,154.5,74100.0,154.45,154.53,154.44,154.5,74100.0
2012-07-13 15:15:00,154.5,154.51,154.41,154.42,21800.0,154.5,154.51,154.41,154.42,21800.0
2012-07-13 15:20:00,154.41,154.41,154.31,154.32,29800.0,154.41,154.41,154.31,154.32,29800.0
2012-07-13 15:25:00,154.32,154.33,154.24,154.24,58500.0,154.32,154.33,154.24,154.24,58500.0
2012-07-13 15:30:00,154.24,154.25,154.2,154.22,89900.0,154.24,154.25,154.2,154.22,89900.0
2012-07-13 15:35:00,154.22,154.23,154.16,154.17,81100.0,154.22,154.23,154.16,154.17,81100.0
2012-07-13 15:40:00,154.17,154.25,154.16,154.25,78800.0,154.17,154.25,154.16,154.25,78800.0
2012-07-13 15:45:00,154.25,154.25,154.16,154.18,74300.0,154.25,154.25,154.16,154.18,74300.0
2012-07-13 15:50:00,154.19,154.19,154.07,154.07,145300.0,154.19,154.19,154.07,154.07,145300.0
2012-07-13 15:55:00,154.07,154.19,154.05,154.12,250500.0,154.07,154.19,154.05,154.12,250500.0
2012-07-16 09:30:00,154.43,154.48,154.4,154.42,81100.0,154.43,154.48,154.4,154.42,81100.0
2012-07-16 09:35:00,154.4,154.42,154.18,154.22,74000.0,154.4,154.42,154.18,154.22,74000.0
2012-07-16 09:40:00,154.19,154.26,154.15,154.21,110300.0,154.19,154.26,154.15,154.21,110300.0
2012-07-16 09:45:00,154.21,154.24,154.12,154.12,55800.0,154.21,154.24,154.12,154.12,55800.0
2012-07-16 09:50:00,154.12,154.19,154.09,154.12,42800.0,154.12,154.19,154.09,154.12,42800.0
2012-07-16 09:55:00,154.13,154.24,154.11,154.21,33100.0,154.13,154.24,154.11,154.21,33100.0
2012-07-16 10:00:00,154.22,154.3,154.16,154.27,86600.0,154.22,154.3,154.16,154.27,86600.0
2012-07-16 10:05:00,154.26,154.27,153.98,154.02,157800.0,154.26,154.27,153.98,154.02,157800.0
2012-07-16 10:10:00,154.02,154.12,154.02,154.05,55200.0,154.02,154.12,154.02,154.05,55200.0
2012-07-16 10:15:00,154.04,154.24,153.99,154.2,61900.0,154.04,154.24,153.99,154.2,61900.0
2012-07-16 10:20:00,154.19,154.23,154.12,154.2,20900.0,154.19,154.23,154.12,154.2,20900.0
2012-07-16 10:25:00,154.22,154.42,154.21,154.42,45000.0,154.22,154.42,154.21,154.42,45000.0
2012-07-16 10:30:00,154.39,154.45,154.37,154.4,32900.0,154.39,154.45,154.37,154.4,32900.0
2012-07-16 10:35:00,154.4,154.65,154.36,154.6,81600.0,154.4,154.65,154.36,154.6,81600.0
2012-07-16 10:40:00,154.59,154.61,154.46,154.51,36500.0,154.59,154.61,154.46,154.51,36500.0
2012-07-16 10:45:00,154.54,154.61,154.48,154.48,19100.0,154.54,154.61,154.48,154.48,19100.0
2012-07-16 10:50:00,154.48,154.5,154.33,154.35,18600.0,154.48,154.5,154.33,154.35,18600.0
2012-07-16 10:55:00,154.35,154.36,154.26,154.36,14100.0,154.35,154.36,154.26,154.36,14100.0
2012-07-16 11:00:00,154.35,154.45,154.3,154.41,17300.0,154.35,154.45,154.3,154.41,17300.0
2012-07-16 11:05:00,154.42,154.45,154.39,154.45,16900.0,154.42,154.45,154.39,154.45,16900.0
2012-07-16 11:10:00,154.46,154.72,154.46,154.7,457000.0,154.46,154.72,154.46,154.7,457000.0
2012-07-16 11:15:00,154.71,154.75,154.67,154.74,165900.0,154.71,154.75,154.67,154.74,165900.0
2012-07-16 11:20:00,154.74,154.75,154.66,154.72,70100.0,154.74,154.75,154.66,154.72,70100.0
2012-07-16 11:25:00,154.71,154.72,154.62,154.67,49600.0,154.71,154.72,154.62,154.67,49600.0
2012-07-16 11:30:00,154.67,154.71,154.46,154.52,36900.0,154.67,154.71,154.46,154.52,36900.0
2012-07-16 11:35:00,154.51,154.53,154.46,154.52,20100.0,154.51,154.53,154.46,154.52,20100.0
2012-07-16 11:40:00,154.52,154.64,154.49,154.55,20800.0,154.52,154.64,154.49,154.55,20800.0
2012-07-16 11:45:00,154.55,154.66,154.55,154.64,20500.0,154.55,154.66,154.55,154.64,20500.0
2012-07-16 11:50:00,154.62,154.7,154.61,154.69,8000.0,154.62,154.7,154.61,154.69,8000.0
2012-07-16 11:55:00,154.67,154.67,154.49,154.56,15100.0,154.67,154.67,154.49,154.56,15100.0
2012-07-16 12:00:00,154.56,154.56,154.33,154.4,49700.0,154.56,154.56,154.33,154.4,49700.0
2012-07-16 12:05:00,154.4,154.47,154.37,154.43,19200.0,154.4,154.47,154.37,154.43,19200.0
2012-07-16 12:10:00,154.44,154.44,154.29,154.38,18100.0,154.44,154.44,154.29,154.38,18100.0
2012-07-16 12:15:00,154.38,154.45,154.31,154.41,47400.0,154.38,154.45,154.31,154.41,47400.0
2012-07-16 12:20:00,154.4,154.41,154.36,154.4,12700.0,154.4,154.41,154.36,154.4,12700.0
2012-07-16 12:25:00,154.38,154.47,154.37,154.45,16700.0,154.38,154.47,154.37,154.45,16700.0
2012-07-16 12:30:00,154.46,154.51,154.44,154.5,10400.0,154.46,154.51,154.44,154.5,10400.0
2012-07-16 12:35:00,154.51,154.57,154.34,154.34,44900.0,154.51,154.57,154.34,154.34,44900.0
2012-07-16 12:40:00,154.35,154.36,154.2,154.27,59700.0,154.35,154.36,154.2,154.27,59700.0
2012-07-16 12:45:00,154.24,154.28,154.2,154.27,23000.0,154.24,154.28,154.2,154.27,23000.0
2012-07-16 12:50:00,154.27,154.35,154.25,154.3,13400.0,154.27,154.35,154.25,154.3,13400.0
2012-07-16 12:55:00,154.31,154.39,154.3,154.32,10400.0,154.31,154.39,154.3,154.32,10400.0
2012-07-16 13:00:00,154.31,154.38,154.29,154.37,16200.0,154.31,154.38,154.29,154.37,16200.0
2012-07-16 13:05:00,154.37,154.46,154.37,154.43,28200.0,154.37,154.46,154.37,154.43,28200.0
2012-07-16 13:10:00,154.43,154.47,154.42,154.46,20800.0,154.43,154.47,154.42,154.46,20800.0
2012-07-16 13:15:00,154.47,154.5,154.43,154.48,40500.0,154.47,154.5,154.43,154.48,40500.0
2012-07-16 13:20:00,154.49,154.49,154.45,154.46,10900.0,154.49,154.49,154.45,154.46,10900.0
2012-07-16 13:25:00,154.47,154.59,154.44,154.49,51500.0,154.47,154.59,154.44,154.49,51500.0
2012-07-16 13:30:00,154.48,154.59,154.48,154.58,29800.0,154.48,154.59,154.48,154.58,29800.0
2012-07-16 13:35:00,154.57,154.59,154.45,154.48,31800.0,154.57,154.59,154.45,154.48,31800.0
2012-07-16 13:40:00,154.47,154.5,154.43,154.45,11400.0,154.47,154.5,154.43,154.45,11400.0
2012-07-16 13:45:00,154.46,154.54,154.46,154.48,14600.0,154.46,154.54,154.46,154.48,14600.0
2012-07-16 13:50:00,154.47,154.58,154.46,154.53,9800.0,154.47,154.58,154.46,154.53,9800.0
2012-07-16 13:55:00,154.52,154.59,154.51,154.56,16500.0,154.52,154.59,154.51,154.56,16500.0
2012-07-16 14:00:00,154.56,154.66,154.55,154.58,48900.0,154.56,154.66,154.55,154.58,48900.0
2012-07-16 14:05:00,154.57,154.6,154.49,154.58,30400.0,154.57,154.6,154.49,154.58,30400.0
2012-07-16 14:10:00,154.57,154.59,154.47,154.47,68700.0,154.57,154.59,154.47,154.47,68700.0
2012-07-16 14:15:00,154.48,154.61,154.47,154.54,51300.0,154.48,154.61,154.47,154.54,51300.0
2012-07-16 14:20:00,154.54,154.56,154.49,154.51,12900.0,154.54,154.56,154.49,154.51,12900.0
2012-07-16 14:25:00,154.51,154.53,154.5,154.51,14300.0,154.51,154.53,154.5,154.51,14300.0
2012-07-16 14:30:00,154.52,154.59,154.51,154.51,47600.0,154.52,154.59,154.51,154.51,47600.0
2012-07-16 14:35:00,154.51,154.54,154.41,154.41,12500.0,154.51,154.54,154.41,154.41,12500.0
2012-07-16 14:40:00,154.42,154.46,154.42,154.44,23100.0,154.42,154.46,154.42,154.44,23100.0
2012-07-16 14:45:00,154.46,154.47,154.39,154.41,29000.0,154.46,154.47,154.39,154.41,29000.0
2012-07-16 14:50:00,154.41,154.45,154.37,154.38,18400.0,154.41,154.45,154.37,154.38,18400.0
2012-07-16 14:55:00,154.39,154.44,154.38,154.42,32100.0,154.39,154.44,154.38,154.42,32100.0
2012-07-16 15:00:00,154.42,154.45,154.36,154.39,34100.0,154.42,154.45,154.36,154.39,34100.0
2012-07-16 15:05:00,154.38,154.44,154.37,154.43,59300.0,154.38,154.44,154.37,154.43,59300.0
2012-07-16 15:10:00,154.43,154.44,154.4,154.41,22300.0,154.43,154.44,154.4,154.41,22300.0
2012-07-16 15:15:00,154.41,154.41,154.38,154.39,16100.0,154.41,154.41,154.38,154.39,16100.0
2012-07-16 15:20:00,154.39,154.39,154.33,154.39,28900.0,154.39,154.39,154.33,154.39,28900.0
2012-07-16 15:25:00,154.37,154.39,154.34,154.36,31600.0,154.37,154.39,154.34,154.36,31600.0
2012-07-16 15:30:00,154.36,154.37,154.3,154.36,32000.0,154.36,154.37,154.3,154.36,32000.0
2012-07-16 15:35:00,154.36,154.38,154.25,154.26,68300.0,154.36,154.38,154.25,154.26,68300.0
2012-07-16 15:40:00,154.26,154.31,154.24,154.29,38700.0,154.26,154.31,154.24,154.29,38700.0
2012-07-16 15:45:00,154.29,154.29,154.24,154.25,63000.0,154.29,154.29,154.24,154.25,63000.0
2012-07-16 15:50:00,154.25,154.27,154.24,154.26,56700.0,154.25,154.27,154.24,154.26,56700.0
2012-07-16 15:55:00,154.26,154.26,154.2,154.21,125400.0,154.26,154.26,154.2,154.21,125400.0
2012-07-17 09:30:00,154.01,154.25,154.0,154.2,127100.0,154.01,154.25,154.0,154.2,127100.0
2012-07-17 09:35:00,154.19,154.2,154.04,154.11,51100.0,154.19,154.2,154.04,154.11,51100.0
2012-07-17 09:40:00,154.1,154.11,153.76,153.81,111200.0,154.1,154.11,153.76,153.81,111200.0
2012-07-17 09:45:00,153.8,153.92,153.72,153.78,79800.0,153.8,153.92,153.72,153.78,79800.0
2012-07-17 09:50:00,153.76,153.78,153.61,153.7,162200.0,153.76,153.78,153.61,153.7,162200.0
2012-07-17 09:55:00,153.67,153.84,153.64,153.82,52900.0,153.67,153.84,153.64,153.82,52900.0
2012-07-17 10:00:00,153.81,153.89,153.42,153.7,556100.0,153.81,153.89,153.42,153.7,556100.0
2012-07-17 10:05:00,153.69,153.74,153.28,153.37,174700.0,153.69,153.74,153.28,153.37,174700.0
2012-07-17 10:10:00,153.37,153.69,153.22,153.64,210800.0,153.37,153.69,153.22,153.64,210800.0
2012-07-17 10:15:00,153.62,153.67,153.37,153.47,189700.0,153.62,153.67,153.37,153.47,189700.0
2012-07-17 10:20:00,153.46,153.59,153.4,153.5,90400.0,153.46,153.59,153.4,153.5,90400.0
2012-07-17 10:25:00,153.49,153.74,153.49,153.63,58200.0,153.49,153.74,153.49,153.63,58200.0
2012-07-17 10:30:00,153.62,153.69,153.21,153.44,198000.0,153.62,153.69,153.21,153.44,198000.0
2012-07-17 10:35:00,153.44,153.47,152.74,152.93,379500.0,153.44,153.47,152.74,152.93,379500.0
2012-07-17 10:40:00,152.93,153.0,152.67,152.71,281200.0,152.93,153.0,152.67,152.71,281200.0
2012-07-17 10:45:00,152.71,152.75,152.45,152.72,230300.0,152.71,152.75,152.45,152.72,230300.0
2012-07-17 10:50:00,152.71,152.89,152.63,152.78,247000.0,152.71,152.89,152.63,152.78,247000.0
2012-07-17 10:55:00,152.78,152.89,152.75,152.88,51700.0,152.78,152.89,152.75,152.88,51700.0
2012-07-17 11:00:00,152.87,152.98,152.81,152.87,139800.0,152.87,152.98,152.81,152.87,139800.0
2012-07-17 11:05:00,152.88,152.96,152.85,152.88,45900.0,152.88,152.96,152.85,152.88,45900.0
2012-07-17 11:10:00,152.9,153.09,152.87,153.04,93700.0,152.9,153.09,152.87,153.04,93700.0
2012-07-17 11:15:00,153.05,153.21,152.92,153.02,202200.0,153.05,153.21,152.92,153.02,202200.0
2012-07-17 11:20:00,153.01,153.18,153.01,153.1,26500.0,153.01,153.18,153.01,153.1,26500.0
2012-07-17 11:25:00,153.12,153.15,152.94,153.03,147800.0,153.12,153.15,152.94,153.03,147800.0
2012-07-17 11:30:00,153.03,153.05,152.94,153.0,157400.0,153.03,153.05,152.94,153.0,157400.0
2012-07-17 11:35:00,153.0,153.22,152.92,153.05,174400.0,153.0,153.22,152.92,153.05,174400.0
2012-07-17 11:40:00,153.05,153.41,153.03,153.36,239100.0,153.05,153.41,153.03,153.36,239100.0
2012-07-17 11:45:00,153.39,153.54,153.38,153.45,47800.0,153.39,153.54,153.38,153.45,47800.0
2012-07-17 11:50:00,153.43,153.51,153.32,153.43,33200.0,153.43,153.51,153.32,153.43,33200.0
2012-07-17 11:55:00,153.42,153.6,153.4,153.6,28900.0,153.42,153.6,153.4,153.6,28900.0
2012-07-17 12:00:00,153.59,153.8,153.59,153.75,99900.0,153.59,153.8,153.59,153.75,99900.0
2012-07-17 12:05:00,153.75,153.99,153.72,153.84,147400.0,153.75,153.99,153.72,153.84,147400.0
2012-07-17 12:10:00,153.84,153.94,153.84,153.92,32200.0,153.84,153.94,153.84,153.92,32200.0
2012-07-17 12:15:00,153.92,154.22,153.91,154.17,88300.0,153.92,154.22,153.91,154.17,88300.0
2012-07-17 12:20:00,154.18,154.21,154.03,154.07,52800.0,154.18,154.21,154.03,154.07,52800.0
2012-07-17 12:25:00,154.07,154.2,154.04,154.19,46100.0,154.07,154.2,154.04,154.19,46100.0
2012-07-17 12:30:00,154.17,154.5,154.17,154.38,150000.0,154.17,154.5,154.17,154.38,150000.0
2012-07-17 12:35:00,154.38,154.39,154.27,154.3,124400.0,154.38,154.39,154.27,154.3,124400.0
2012-07-17 12:40:00,154.3,154.4,154.26,154.38,77800.0,154.3,154.4,154.26,154.38,77800.0
2012-07-17 12:45:00,154.38,154.38,154.28,154.31,25300.0,154.38,154.38,154.28,154.31,25300.0
2012-07-17 12:50:00,154.32,154.36,154.13,154.16,95900.0,154.32,154.36,154.13,154.16,95900.0
2012-07-17 12:55:00,154.2,154.22,154.12,154.16,91000.0,154.2,154.22,154.12,154.16,91000.0
2012-07-17 13:00:00,154.16,154.26,154.11,154.25,38500.0,154.16,154.26,154.11,154.25,38500.0
2012-07-17 13:05:00,154.24,154.24,154.16,154.17,23600.0,154.24,154.24,154.16,154.17,23600.0
2012-07-17 13:10:00,154.18,154.2,154.12,154.18,26300.0,154.18,154.2,154.12,154.18,26300.0
2012-07-17 13:15:00,154.19,154.28,154.18,154.21,39900.0,154.19,154.28,154.18,154.21,39900.0
2012-07-17 13:20:00,154.21,154.31,154.14,154.29,52100.0,154.21,154.31,154.14,154.29,52100.0
2012-07-17 13:25:00,154.3,154.35,154.22,154.22,29300.0,154.3,154.35,154.22,154.22,29300.0
2012-07-17 13:30:00,154.21,154.36,154.21,154.35,79000.0,154.21,154.36,154.21,154.35,79000.0
2012-07-17 13:35:00,154.35,154.36,154.28,154.32,35900.0,154.35,154.36,154.28,154.32,35900.0
2012-07-17 13:40:00,154.32,154.32,154.17,154.18,33800.0,154.32,154.32,154.17,154.18,33800.0
2012-07-17 13:45:00,154.17,154.2,154.14,154.16,18200.0,154.17,154.2,154.14,154.16,18200.0
2012-07-17 13:50:00,154.16,154.16,154.1,154.14,27600.0,154.16,154.16,154.1,154.14,27600.0
2012-07-17 13:55:00,154.14,154.15,154.1,154.13,19200.0,154.14,154.15,154.1,154.13,19200.0
2012-07-17 14:00:00,154.12,154.13,154.08,154.09,76100.0,154.12,154.13,154.08,154.09,76100.0
2012-07-17 14:05:00,154.08,154.15,154.06,154.07,135000.0,154.08,154.15,154.06,154.07,135000.0
2012-07-17 14:10:00,154.07,154.08,154.03,154.03,110400.0,154.07,154.08,154.03,154.03,110400.0
2012-07-17 14:15:00,154.03,154.03,153.91,153.92,97800.0,154.03,154.03,153.91,153.92,97800.0
2012-07-17 14:20:00,153.91,153.96,153.91,153.94,158000.0,153.91,153.96,153.91,153.94,158000.0
2012-07-17 14:25:00,153.94,153.96,153.89,153.91,130200.0,153.94,153.96,153.89,153.91,130200.0
2012-07-17 14:30:00,153.9,153.92,153.86,153.89,126400.0,153.9,153.92,153.86,153.89,126400.0
2012-07-17 14:35:00,153.89,153.93,153.87,153.91,75600.0,153.89,153.93,153.87,153.91,75600.0
2012-07-17 14:40:00,153.91,153.91,153.84,153.85,123600.0,153.91,153.91,153.84,153.85,123600.0
2012-07-17 14:45:00,153.85,153.91,153.82,153.9,137400.0,153.85,153.91,153.82,153.9,137400.0
2012-07-17 14:50:00,153.91,153.93,153.77,153.78,128500.0,153.91,153.93,153.77,153.78,128500.0
2012-07-17 14:55:00,153.79,153.87,153.78,153.84,90900.0,153.79,153.87,153.78,153.84,90900.0
2012-07-17 15:00:00,153.84,153.88,153.8,153.81,136200.0,153.84,153.88,153.8,153.81,136200.0
2012-07-17 15:05:00,153.81,153.82,153.68,153.7,115000.0,153.81,153.82,153.68,153.7,115000.0
2012-07-17 15:10:00,153.71,153.8,153.71,153.76,162900.0,153.71,153.8,153.71,153.76,162900.0
2012-07-17 15:15:00,153.74,153.78,153.68,153.69,202000.0,153.74,153.78,153.68,153.69,202000.0
2012-07-17 15:20:00,153.69,153.72,153.65,153.7,87900.0,153.69,153.72,153.65,153.7,87900.0
2012-07-17 15:25:00,153.7,153.71,153.66,153.69,88700.0,153.7,153.71,153.66,153.69,88700.0
2012-07-17 15:30:00,153.68,153.75,153.62,153.62,634900.0,153.68,153.75,153.62,153.62,634900.0
2012-07-17 15:35:00,153.62,153.69,153.6,153.64,72600.0,153.62,153.69,153.6,153.64,72600.0
2012-07-17 15:40:00,153.64,153.67,153.59,153.59,143200.0,153.64,153.67,153.59,153.59,143200.0
2012-07-17 15:45:00,153.59,153.62,153.48,153.52,324700.0,153.59,153.62,153.48,153.52,324700.0
2012-07-17 15:50:00,153.52,153.55,153.39,153.46,450700.0,153.52,153.55,153.39,153.46,450700.0
2012-07-17 15:55:00,153.46,153.49,153.38,153.47,340600.0,153.46,153.49,153.38,153.47,340600.0
2012-07-18 09:30:00,152.65,152.89,152.57,152.85,166800.0,152.65,152.89,152.57,152.85,166800.0
2012-07-18 09:35:00,152.86,152.97,152.81,152.86,149200.0,152.86,152.97,152.81,152.86,149200.0
2012-07-18 09:40:00,152.88,153.25,152.86,152.96,132200.0,152.88,153.25,152.86,152.96,132200.0
2012-07-18 09:45:00,152.98,153.1,152.9,152.92,118500.0,152.98,153.1,152.9,152.92,118500.0
2012-07-18 09:50:00,152.89,153.02,152.87,152.97,69700.0,152.89,153.02,152.87,152.97,69700.0
2012-07-18 09:55:00,152.96,153.07,152.8,152.81,69900.0,152.96,153.07,152.8,152.81,69900.0
2012-07-18 10:00:00,152.83,153.19,152.81,153.14,81500.0,152.83,153.19,152.81,153.14,81500.0
2012-07-18 10:05:00,153.14,153.15,153.03,153.08,75300.0,153.14,153.15,153.03,153.08,75300.0
2012-07-18 10:10:00,153.11,153.17,153.05,153.11,65500.0,153.11,153.17,153.05,153.11,65500.0
2012-07-18 10:15:00,153.13,153.18,153.07,153.08,59900.0,153.13,153.18,153.07,153.08,59900.0
2012-07-18 10:20:00,153.08,153.08,152.93,152.94,28600.0,153.08,153.08,152.93,152.94,28600.0
2012-07-18 10:25:00,152.92,153.1,152.88,153.01,42000.0,152.92,153.1,152.88,153.01,42000.0
2012-07-18 10:30:00,153.03,153.07,152.89,152.9,52300.0,153.03,153.07,152.89,152.9,52300.0
2012-07-18 10:35:00,152.9,153.04,152.88,153.01,50100.0,152.9,153.04,152.88,153.01,50100.0
2012-07-18 10:40:00,153.03,153.08,152.92,153.04,30000.0,153.03,153.08,152.92,153.04,30000.0
2012-07-18 10:45:00,153.06,153.09,152.99,152.99,25500.0,153.06,153.09,152.99,152.99,25500.0
2012-07-18 10:50:00,153.0,153.1,152.98,153.05,20400.0,153.0,153.1,152.98,153.05,20400.0
2012-07-18 10:55:00,153.06,153.29,153.05,153.25,114000.0,153.06,153.29,153.05,153.25,114000.0
2012-07-18 11:00:00,153.24,153.6,153.2,153.55,262800.0,153.24,153.6,153.2,153.55,262800.0
2012-07-18 11:05:00,153.54,153.54,153.3,153.33,125100.0,153.54,153.54,153.3,153.33,125100.0
2012-07-18 11:10:00,153.33,153.34,153.21,153.24,51100.0,153.33,153.34,153.21,153.24,51100.0
2012-07-18 11:15:00,153.23,153.24,153.04,153.19,155500.0,153.23,153.24,153.04,153.19,155500.0
2012-07-18 11:20:00,153.19,153.22,153.18,153.19,14700.0,153.19,153.22,153.18,153.19,14700.0
2012-07-18 11:25:00,153.19,153.24,153.13,153.23,41400.0,153.19,153.24,153.13,153.23,41400.0
2012-07-18 11:30:00,153.23,153.28,153.18,153.23,32000.0,153.23,153.28,153.18,153.23,32000.0
2012-07-18 11:35:00,153.23,153.3,153.2,153.25,28700.0,153.23,153.3,153.2,153.25,28700.0
2012-07-18 11:40:00,153.24,153.36,153.24,153.31,40100.0,153.24,153.36,153.24,153.31,40100.0
2012-07-18 11:45:00,153.31,153.32,153.16,153.18,65700.0,153.31,153.32,153.16,153.18,65700.0
2012-07-18 11:50:00,153.16,153.17,152.57,152.69,343700.0,153.16,153.17,152.57,152.69,343700.0
2012-07-18 11:55:00,152.68,152.79,152.6,152.74,93400.0,152.68,152.79,152.6,152.74,93400.0
2012-07-18 12:00:00,152.77,152.91,152.75,152.88,70100.0,152.77,152.91,152.75,152.88,70100.0
2012-07-18 12:05:00,152.87,153.0,152.86,152.99,47600.0,152.87,153.0,152.86,152.99,47600.0
2012-07-18 12:10:00,152.99,153.03,152.93,152.97,15300.0,152.99,153.03,152.93,152.97,15300.0
2012-07-18 12:15:00,152.95,152.98,152.9,152.98,22000.0,152.95,152.98,152.9,152.98,22000.0
2012-07-18 12:20:00,152.96,152.97,152.88,152.89,15900.0,152.96,152.97,152.88,152.89,15900.0
2012-07-18 12:25:00,152.9,152.94,152.88,152.89,12200.0,152.9,152.94,152.88,152.89,12200.0
2012-07-18 12:30:00,152.9,152.98,152.9,152.94,11300.0,152.9,152.98,152.9,152.94,11300.0
2012-07-18 12:35:00,152.95,152.98,152.86,152.86,13300.0,152.95,152.98,152.86,152.86,13300.0
2012-07-18 12:40:00,152.85,152.85,152.77,152.81,29000.0,152.85,152.85,152.77,152.81,29000.0
2012-07-18 12:45:00,152.8,152.91,152.8,152.87,31900.0,152.8,152.91,152.8,152.87,31900.0
2012-07-18 12:50:00,152.85,152.98,152.8,152.93,34700.0,152.85,152.98,152.8,152.93,34700.0
2012-07-18 12:55:00,152.92,152.93,152.83,152.9,10500.0,152.92,152.93,152.83,152.9,10500.0
2012-07-18 13:00:00,152.9,152.9,152.55,152.6,86200.0,152.9,152.9,152.55,152.6,86200.0
2012-07-18 13:05:00,152.61,152.73,152.6,152.68,29000.0,152.61,152.73,152.6,152.68,29000.0
2012-07-18 13:10:00,152.69,152.69,152.63,152.63,12600.0,152.69,152.69,152.63,152.63,12600.0
2012-07-18 13:15:00,152.65,152.75,152.65,152.65,26200.0,152.65,152.75,152.65,152.65,26200.0
2012-07-18 13:20:00,152.65,152.71,152.62,152.62,16100.0,152.65,152.71,152.62,152.62,16100.0
2012-07-18 13:25:00,152.63,152.66,152.4,152.42,63800.0,152.63,152.66,152.4,152.42,63800.0
2012-07-18 13:30:00,152.43,152.56,152.42,152.48,71100.0,152.43,152.56,152.42,152.48,71100.0
2012-07-18 13:35:00,152.49,152.56,152.49,152.56,91400.0,152.49,152.56,152.49,152.56,91400.0
2012-07-18 13:40:00,152.56,152.73,152.56,152.7,32100.0,152.56,152.73,152.56,152.7,32100.0
2012-07-18 13:45:00,152.7,152.72,152.67,152.67,23500.0,152.7,152.72,152.67,152.67,23500.0
2012-07-18 13:50:00,152.68,152.68,152.5,152.52,33400.0,152.68,152.68,152.5,152.52,33400.0
2012-07-18 13:55:00,152.53,152.54,152.47,152.5,32700.0,152.53,152.54,152.47,152.5,32700.0
2012-07-18 14:00:00,152.51,152.97,152.48,152.82,205500.0,152.51,152.97,152.48,152.82,205500.0
2012-07-18 14:05:00,152.83,152.88,152.61,152.62,67500.0,152.83,152.88,152.61,152.62,67500.0
2012-07-18 14:10:00,152.61,152.71,152.61,152.71,16200.0,152.61,152.71,152.61,152.71,16200.0
2012-07-18 14:15:00,152.71,152.72,152.63,152.71,31300.0,152.71,152.72,152.63,152.71,31300.0
2012-07-18 14:20:00,152.7,152.77,152.69,152.76,18000.0,152.7,152.77,152.69,152.76,18000.0
2012-07-18 14:25:00,152.76,152.9,152.73,152.82,82700.0,152.76,152.9,152.73,152.82,82700.0
2012-07-18 14:30:00,152.82,152.89,152.8,152.87,47500.0,152.82,152.89,152.8,152.87,47500.0
2012-07-18 14:35:00,152.88,152.92,152.8,152.8,53500.0,152.88,152.92,152.8,152.8,53500.0
2012-07-18 14:40:00,152.82,152.85,152.75,152.82,43000.0,152.82,152.85,152.75,152.82,43000.0
2012-07-18 14:45:00,152.83,152.84,152.76,152.83,24000.0,152.83,152.84,152.76,152.83,24000.0
2012-07-18 14:50:00,152.82,152.85,152.79,152.82,57800.0,152.82,152.85,152.79,152.82,57800.0
2012-07-18 14:55:00,152.8,152.82,152.75,152.8,20200.0,152.8,152.82,152.75,152.8,20200.0
2012-07-18 15:00:00,152.82,152.9,152.81,152.88,43800.0,152.82,152.9,152.81,152.88,43800.0
2012-07-18 15:05:00,152.89,152.89,152.83,152.83,71800.0,152.89,152.89,152.83,152.83,71800.0
2012-07-18 15:10:00,152.83,152.91,152.82,152.84,73400.0,152.83,152.91,152.82,152.84,73400.0
2012-07-18 15:15:00,152.84,152.87,152.82,152.84,14600.0,152.84,152.87,152.82,152.84,14600.0
2012-07-18 15:20:00,152.81,152.87,152.79,152.82,22100.0,152.81,152.87,152.79,152.82,22100.0
2012-07-18 15:25:00,152.83,152.88,152.82,152.88,21700.0,152.83,152.88,152.82,152.88,21700.0
2012-07-18 15:30:00,152.88,152.91,152.86,152.91,55000.0,152.88,152.91,152.86,152.91,55000.0
2012-07-18 15:35:00,152.92,152.99,152.92,152.96,27300.0,152.92,152.99,152.92,152.96,27300.0
2012-07-18 15:40:00,152.96,153.06,152.95,153.02,93900.0,152.96,153.06,152.95,153.02,93900.0
2012-07-18 15:45:00,153.02,153.05,152.99,153.01,47000.0,153.02,153.05,152.99,153.01,47000.0
2012-07-18 15:50:00,153.01,153.08,152.96,153.06,108000.0,153.01,153.08,152.96,153.06,108000.0
2012-07-18 15:55:00,153.08,153.08,152.99,153.04,223400.0,153.08,153.08,152.99,153.04,223400.0
2012-07-19 09:30:00,153.73,153.74,153.57,153.65,148800.0,153.73,153.74,153.57,153.65,148800.0
2012-07-19 09:35:00,153.64,153.82,153.62,153.71,78000.0,153.64,153.82,153.62,153.71,78000.0
2012-07-19 09:40:00,153.7,153.76,153.62,153.71,179900.0,153.7,153.76,153.62,153.71,179900.0
2012-07-19 09:45:00,153.7,153.7,153.41,153.55,115100.0,153.7,153.7,153.41,153.55,115100.0
2012-07-19 09:50:00,153.54,153.63,153.5,153.56,51300.0,153.54,153.63,153.5,153.56,51300.0
2012-07-19 09:55:00,153.6,153.66,153.44,153.56,82100.0,153.6,153.66,153.44,153.56,82100.0
2012-07-19 10:00:00,153.63,153.82,153.4,153.79,212000.0,153.63,153.82,153.4,153.79,212000.0
2012-07-19 10:05:00,153.77,153.89,153.61,153.77,85700.0,153.77,153.89,153.61,153.77,85700.0
2012-07-19 10:10:00,153.77,153.78,153.46,153.61,166000.0,153.77,153.78,153.46,153.61,166000.0
2012-07-19 10:15:00,153.62,153.98,153.58,153.9,117100.0,153.62,153.98,153.58,153.9,117100.0
2012-07-19 10:20:00,153.9,153.9,153.81,153.82,61900.0,153.9,153.9,153.81,153.82,61900.0
2012-07-19 10:25:00,153.81,153.93,153.81,153.9,54900.0,153.81,153.93,153.81,153.9,54900.0
2012-07-19 10:30:00,153.89,153.95,153.67,153.68,100900.0,153.89,153.95,153.67,153.68,100900.0
2012-07-19 10:35:00,153.71,153.78,153.58,153.74,85900.0,153.71,153.78,153.58,153.74,85900.0
2012-07-19 10:40:00,153.72,153.9,153.7,153.85,74600.0,153.72,153.9,153.7,153.85,74600.0
2012-07-19 10:45:00,153.85,154.04,153.84,153.87,92500.0,153.85,154.04,153.84,153.87,92500.0
2012-07-19 10:50:00,153.86,154.02,153.71,153.95,76400.0,153.86,154.02,153.71,153.95,76400.0
2012-07-19 10:55:00,153.94,154.09,153.93,154.07,60500.0,153.94,154.09,153.93,154.07,60500.0
2012-07-19 11:00:00,154.08,154.12,153.97,154.03,49700.0,154.08,154.12,153.97,154.03,49700.0
2012-07-19 11:05:00,154.04,154.32,154.04,154.24,124400.0,154.04,154.32,154.04,154.24,124400.0
2012-07-19 11:10:00,154.24,154.24,154.08,154.08,40100.0,154.24,154.24,154.08,154.08,40100.0
2012-07-19 11:15:00,154.08,154.14,154.05,154.05,29600.0,154.08,154.14,154.05,154.05,29600.0
2012-07-19 11:20:00,154.05,154.09,153.96,154.04,32600.0,154.05,154.09,153.96,154.04,32600.0
2012-07-19 11:25:00,154.06,154.12,154.01,154.05,24600.0,154.06,154.12,154.01,154.05,24600.0
2012-07-19 11:30:00,154.05,154.11,154.01,154.07,18500.0,154.05,154.11,154.01,154.07,18500.0
2012-07-19 11:35:00,154.1,154.11,154.04,154.08,10500.0,154.1,154.11,154.04,154.08,10500.0
2012-07-19 11:40:00,154.08,154.08,153.98,154.0,24700.0,154.08,154.08,153.98,154.0,24700.0
2012-07-19 11:45:00,154.0,154.04,153.99,154.01,30100.0,154.0,154.04,153.99,154.01,30100.0
2012-07-19 11:50:00,154.0,154.1,154.0,154.04,18000.0,154.0,154.1,154.0,154.04,18000.0
2012-07-19 11:55:00,154.05,154.05,153.97,154.0,21500.0,154.05,154.05,153.97,154.0,21500.0
2012-07-19 12:00:00,154.03,154.03,153.99,154.01,7400.0,154.03,154.03,153.99,154.01,7400.0
2012-07-19 12:05:00,154.03,154.08,154.0,154.03,10600.0,154.03,154.08,154.0,154.03,10600.0
2012-07-19 12:10:00,154.03,154.08,153.99,154.07,5200.0,154.03,154.08,153.99,154.07,5200.0
2012-07-19 12:15:00,154.07,154.08,153.97,153.98,23600.0,154.07,154.08,153.97,153.98,23600.0
2012-07-19 12:20:00,154.0,154.01,153.95,154.0,44100.0,154.0,154.01,153.95,154.0,44100.0
2012-07-19 12:25:00,154.0,154.07,153.99,154.0,14800.0,154.0,154.07,153.99,154.0,14800.0
2012-07-19 12:30:00,153.99,154.02,153.99,154.01,6800.0,153.99,154.02,153.99,154.01,6800.0
2012-07-19 12:35:00,154.01,154.04,153.98,153.99,11400.0,154.01,154.04,153.98,153.99,11400.0
2012-07-19 12:40:00,153.99,154.04,153.99,154.03,11800.0,153.99,154.04,153.99,154.03,11800.0
2012-07-19 12:45:00,154.01,154.01,153.98,153.99,10300.0,154.01,154.01,153.98,153.99,10300.0
2012-07-19 12:50:00,154.0,154.01,153.9,153.9,17400.0,154.0,154.01,153.9,153.9,17400.0
2012-07-19 12:55:00,153.9,153.9,153.79,153.81,19500.0,153.9,153.9,153.79,153.81,19500.0
2012-07-19 13:00:00,153.82,153.91,153.82,153.87,56500.0,153.82,153.91,153.82,153.87,56500.0
2012-07-19 13:05:00,153.9,153.96,153.85,153.9,12300.0,153.9,153.96,153.85,153.9,12300.0
2012-07-19 13:10:00,153.9,153.94,153.88,153.9,19500.0,153.9,153.94,153.88,153.9,19500.0
2012-07-19 13:15:00,153.9,153.9,153.74,153.79,30000.0,153.9,153.9,153.74,153.79,30000.0
2012-07-19 13:20:00,153.79,153.82,153.65,153.73,20600.0,153.79,153.82,153.65,153.73,20600.0
2012-07-19 13:25:00,153.72,153.72,153.27,153.32,102100.0,153.72,153.72,153.27,153.32,102100.0
2012-07-19 13:30:00,153.33,153.41,153.14,153.38,145300.0,153.33,153.41,153.14,153.38,145300.0
2012-07-19 13:35:00,153.39,153.43,153.35,153.36,51000.0,153.39,153.43,153.35,153.36,51000.0
2012-07-19 13:40:00,153.36,153.46,153.35,153.44,40900.0,153.36,153.46,153.35,153.44,40900.0
2012-07-19 13:45:00,153.43,153.43,153.3,153.3,27600.0,153.43,153.43,153.3,153.3,27600.0
2012-07-19 13:50:00,153.31,153.33,153.15,153.17,387700.0,153.31,153.33,153.15,153.17,387700.0
2012-07-19 13:55:00,153.18,153.19,152.93,153.16,227200.0,153.18,153.19,152.93,153.16,227200.0
2012-07-19 14:00:00,153.16,153.19,153.09,153.19,60200.0,153.16,153.19,153.09,153.19,60200.0
2012-07-19 14:05:00,153.19,153.2,153.14,153.16,23300.0,153.19,153.2,153.14,153.16,23300.0
2012-07-19 14:10:00,153.16,153.39,153.13,153.38,38500.0,153.16,153.39,153.13,153.38,38500.0
2012-07-19 14:15:00,153.37,153.49,153.37,153.48,16300.0,153.37,153.49,153.37,153.48,16300.0
2012-07-19 14:20:00,153.49,153.49,153.38,153.4,21700.0,153.49,153.49,153.38,153.4,21700.0
2012-07-19 14:25:00,153.39,153.5,153.38,153.5,15800.0,153.39,153.5,153.38,153.5,15800.0
2012-07-19 14:30:00,153.49,153.49,153.43,153.43,9400.0,153.49,153.49,153.43,153.43,9400.0
2012-07-19 14:35:00,153.43,153.58,153.43,153.51,32100.0,153.43,153.58,153.43,153.51,32100.0
2012-07-19 14:40:00,153.51,153.55,153.46,153.47,23600.0,153.51,153.55,153.46,153.47,23600.0
2012-07-19 14:45:00,153.46,153.52,153.46,153.49,8000.0,153.46,153.52,153.46,153.49,8000.0
2012-07-19 14:50:00,153.49,153.49,153.44,153.47,13500.0,153.49,153.49,153.44,153.47,13500.0
2012-07-19 14:55:00,153.48,153.52,153.47,153.52,11100.0,153.48,153.52,153.47,153.52,11100.0
2012-07-19 15:00:00,153.5,153.51,153.35,153.38,54100.0,153.5,153.51,153.35,153.38,54100.0
2012-07-19 15:05:00,153.37,153.52,153.37,153.47,30100.0,153.37,153.52,153.37,153.47,30100.0
2012-07-19 15:10:00,153.46,153.48,153.39,153.4,83000.0,153.46,153.48,153.39,153.4,83000.0
2012-07-19 15:15:00,153.39,153.42,153.38,153.39,58100.0,153.39,153.42,153.38,153.39,58100.0
2012-07-19 15:20:00,153.4,153.41,153.35,153.38,13600.0,153.4,153.41,153.35,153.38,13600.0
2012-07-19 15:25:00,153.38,153.39,153.33,153.36,22400.0,153.38,153.39,153.33,153.36,22400.0
2012-07-19 15:30:00,153.36,153.38,153.34,153.35,22800.0,153.36,153.38,153.34,153.35,22800.0
2012-07-19 15:35:00,153.35,153.39,153.33,153.36,33300.0,153.35,153.39,153.33,153.36,33300.0
2012-07-19 15:40:00,153.38,153.46,153.38,153.46,26800.0,153.38,153.46,153.38,153.46,26800.0
2012-07-19 15:45:00,153.45,153.46,153.42,153.44,32000.0,153.45,153.46,153.42,153.44,32000.0
2012-07-19 15:50:00,153.44,153.45,153.39,153.4,51300.0,153.44,153.45,153.39,153.4,51300.0
2012-07-19 15:55:00,153.39,153.42,153.35,153.41,160300.0,153.39,153.42,153.35,153.41,160300.0
2012-07-20 09:30:00,152.98,153.13,152.92,153.01,191500.0,152.98,153.13,152.92,153.01,191500.0
2012-07-20 09:35:00,153.03,153.21,153.02,153.18,47100.0,153.03,153.21,153.02,153.18,47100.0
2012-07-20 09:40:00,153.19,153.27,153.1,153.15,55500.0,153.19,153.27,153.1,153.15,55500.0
2012-07-20 09:45:00,153.15,153.15,152.83,152.88,106200.0,153.15,153.15,152.83,152.88,106200.0
2012-07-20 09:50:00,152.87,152.91,152.75,152.89,45600.0,152.87,152.91,152.75,152.89,45600.0
2012-07-20 09:55:00,152.88,152.96,152.84,152.93,36600.0,152.88,152.96,152.84,152.93,36600.0
2012-07-20 10:00:00,152.93,153.04,152.91,153.01,78100.0,152.93,153.04,152.91,153.01,78100.0
2012-07-20 10:05:00,153.03,153.18,153.03,153.08,45000.0,153.03,153.18,153.03,153.08,45000.0
2012-07-20 10:10:00,153.07,153.14,153.03,153.12,37200.0,153.07,153.14,153.03,153.12,37200.0
2012-07-20 10:15:00,153.09,153.12,153.0,153.0,12300.0,153.09,153.12,153.0,153.0,12300.0
2012-07-20 10:20:00,153.04,153.21,153.01,153.12,52600.0,153.04,153.21,153.01,153.12,52600.0
2012-07-20 10:25:00,153.12,153.35,153.1,153.2,53500.0,153.12,153.35,153.1,153.2,53500.0
2012-07-20 10:30:00,153.21,153.21,153.01,153.01,18200.0,153.21,153.21,153.01,153.01,18200.0
2012-07-20 10:35:00,153.0,153.08,152.84,153.04,64000.0,153.0,153.08,152.84,153.04,64000.0
2012-07-20 10:40:00,153.03,153.12,152.94,152.95,26300.0,153.03,153.12,152.94,152.95,26300.0
2012-07-20 10:45:00,152.97,153.02,152.89,152.95,21200.0,152.97,153.02,152.89,152.95,21200.0
2012-07-20 10:50:00,152.97,153.12,152.93,153.11,29400.0,152.97,153.12,152.93,153.11,29400.0
2012-07-20 10:55:00,153.1,153.29,153.04,153.28,51500.0,153.1,153.29,153.04,153.28,51500.0
2012-07-20 11:00:00,153.28,153.45,153.28,153.4,59700.0,153.28,153.45,153.28,153.4,59700.0
2012-07-20 11:05:00,153.41,153.58,153.41,153.45,64000.0,153.41,153.58,153.41,153.45,64000.0
2012-07-20 11:10:00,153.46,153.47,153.31,153.33,41500.0,153.46,153.47,153.31,153.33,41500.0
2012-07-20 11:15:00,153.33,153.46,153.26,153.28,71700.0,153.33,153.46,153.26,153.28,71700.0
2012-07-20 11:20:00,153.3,153.4,153.28,153.38,29200.0,153.3,153.4,153.28,153.38,29200.0
2012-07-20 11:25:00,153.38,153.41,153.26,153.28,43500.0,153.38,153.41,153.26,153.28,43500.0
2012-07-20 11:30:00,153.28,153.43,153.28,153.39,42500.0,153.28,153.43,153.28,153.39,42500.0
2012-07-20 11:35:00,153.42,153.72,153.42,153.65,234900.0,153.42,153.72,153.42,153.65,234900.0
2012-07-20 11:40:00,153.65,153.79,153.65,153.73,69600.0,153.65,153.79,153.65,153.73,69600.0
2012-07-20 11:45:00,153.74,153.77,153.7,153.74,46400.0,153.74,153.77,153.7,153.74,46400.0
2012-07-20 11:50:00,153.74,153.78,153.54,153.61,97600.0,153.74,153.78,153.54,153.61,97600.0
2012-07-20 11:55:00,153.62,153.62,153.43,153.51,39400.0,153.62,153.62,153.43,153.51,39400.0
2012-07-20 12:00:00,153.46,153.58,153.37,153.58,30100.0,153.46,153.58,153.37,153.58,30100.0
2012-07-20 12:05:00,153.59,153.59,153.43,153.53,33300.0,153.59,153.59,153.43,153.53,33300.0
2012-07-20 12:10:00,153.53,153.78,153.53,153.76,66300.0,153.53,153.78,153.53,153.76,66300.0
2012-07-20 12:15:00,153.74,153.8,153.61,153.62,131800.0,153.74,153.8,153.61,153.62,131800.0
2012-07-20 12:20:00,153.62,153.65,153.6,153.64,10800.0,153.62,153.65,153.6,153.64,10800.0
2012-07-20 12:25:00,153.65,153.68,153.6,153.6,19500.0,153.65,153.68,153.6,153.6,19500.0
2012-07-20 12:30:00,153.62,153.71,153.61,153.63,16700.0,153.62,153.71,153.61,153.63,16700.0
2012-07-20 12:35:00,153.59,153.61,153.45,153.46,24800.0,153.59,153.61,153.45,153.46,24800.0
2012-07-20 12:40:00,153.48,153.5,153.45,153.5,18100.0,153.48,153.5,153.45,153.5,18100.0
2012-07-20 12:45:00,153.49,153.49,153.41,153.43,20300.0,153.49,153.49,153.41,153.43,20300.0
2012-07-20 12:50:00,153.43,153.68,153.41,153.64,19000.0,153.43,153.68,153.41,153.64,19000.0
2012-07-20 12:55:00,153.61,153.63,153.56,153.61,36800.0,153.61,153.63,153.56,153.61,36800.0
2012-07-20 13:00:00,153.63,153.69,153.54,153.54,23900.0,153.63,153.69,153.54,153.54,23900.0
2012-07-20 13:05:00,153.55,153.61,153.54,153.59,24000.0,153.55,153.61,153.54,153.59,24000.0
2012-07-20 13:10:00,153.59,153.63,153.52,153.62,14400.0,153.59,153.63,153.52,153.62,14400.0
2012-07-20 13:15:00,153.6,153.73,153.57,153.69,32500.0,153.6,153.73,153.57,153.69,32500.0
2012-07-20 13:20:00,153.66,153.69,153.57,153.58,31300.0,153.66,153.69,153.57,153.58,31300.0
2012-07-20 13:25:00,153.56,153.66,153.41,153.6,78600.0,153.56,153.66,153.41,153.6,78600.0
2012-07-20 13:30:00,153.61,153.66,153.56,153.64,25800.0,153.61,153.66,153.56,153.64,25800.0
2012-07-20 13:35:00,153.65,153.72,153.62,153.69,10500.0,153.65,153.72,153.62,153.69,10500.0
2012-07-20 13:40:00,153.66,153.73,153.61,153.71,28900.0,153.66,153.73,153.61,153.71,28900.0
2012-07-20 13:45:00,153.72,153.73,153.65,153.66,26200.0,153.72,153.73,153.65,153.66,26200.0
2012-07-20 13:50:00,153.66,153.66,153.61,153.62,19600.0,153.66,153.66,153.61,153.62,19600.0
2012-07-20 13:55:00,153.6,153.7,153.57,153.66,40700.0,153.6,153.7,153.57,153.66,40700.0
2012-07-20 14:00:00,153.65,153.81,153.63,153.79,51400.0,153.65,153.81,153.63,153.79,51400.0
2012-07-20 14:05:00,153.8,154.0,153.79,153.84,98700.0,153.8,154.0,153.79,153.84,98700.0
2012-07-20 14:10:00,153.85,153.94,153.81,153.9,26700.0,153.85,153.94,153.81,153.9,26700.0
2012-07-20 14:15:00,153.9,153.95,153.84,153.94,68700.0,153.9,153.95,153.84,153.94,68700.0
2012-07-20 14:20:00,153.94,153.94,153.74,153.79,35000.0,153.94,153.94,153.74,153.79,35000.0
2012-07-20 14:25:00,153.8,153.81,153.75,153.79,25200.0,153.8,153.81,153.75,153.79,25200.0
2012-07-20 14:30:00,153.79,153.79,153.67,153.73,28500.0,153.79,153.79,153.67,153.73,28500.0
2012-07-20 14:35:00,153.74,153.79,153.7,153.75,52500.0,153.74,153.79,153.7,153.75,52500.0
2012-07-20 14:40:00,153.76,153.79,153.74,153.74,20800.0,153.76,153.79,153.74,153.74,20800.0
2012-07-20 14:45:00,153.73,153.79,153.72,153.79,47900.0,153.73,153.79,153.72,153.79,47900.0
2012-07-20 14:50:00,153.79,153.82,153.75,153.81,49000.0,153.79,153.82,153.75,153.81,49000.0
2012-07-20 14:55:00,153.81,153.85,153.78,153.8,67300.0,153.81,153.85,153.78,153.8,67300.0
2012-07-20 15:00:00,153.81,153.84,153.76,153.78,35600.0,153.81,153.84,153.76,153.78,35600.0
2012-07-20 15:05:00,153.77,153.82,153.77,153.78,26700.0,153.77,153.82,153.77,153.78,26700.0
2012-07-20 15:10:00,153.79,153.81,153.77,153.81,41000.0,153.79,153.81,153.77,153.81,41000.0
2012-07-20 15:15:00,153.8,153.81,153.76,153.79,32700.0,153.8,153.81,153.76,153.79,32700.0
2012-07-20 15:20:00,153.8,153.8,153.74,153.76,34600.0,153.8,153.8,153.74,153.76,34600.0
2012-07-20 15:25:00,153.75,153.76,153.71,153.73,26200.0,153.75,153.76,153.71,153.73,26200.0
2012-07-20 15:30:00,153.72,153.74,153.7,153.7,28000.0,153.72,153.74,153.7,153.7,28000.0
2012-07-20 15:35:00,153.71,153.72,153.67,153.67,59700.0,153.71,153.72,153.67,153.67,59700.0
2012-07-20 15:40:00,153.68,153.68,153.6,153.62,89500.0,153.68,153.68,153.6,153.62,89500.0
2012-07-20 15:45:00,153.62,153.63,153.57,153.61,205900.0,153.62,153.63,153.57,153.61,205900.0
2012-07-20 15:50:00,153.61,153.7,153.59,153.69,327700.0,153.61,153.7,153.59,153.69,327700.0
2012-07-20 15:55:00,153.7,153.78,153.66,153.72,396900.0,153.7,153.78,153.66,153.72,396900.0
2012-07-23 09:30:00,152.5,152.61,152.45,152.52,137100.0,152.5,152.61,152.45,152.52,137100.0
2012-07-23 09:35:00,152.5,152.73,152.45,152.48,148000.0,152.5,152.73,152.45,152.48,148000.0
2012-07-23 09:40:00,152.46,152.56,152.43,152.48,130200.0,152.46,152.56,152.43,152.48,130200.0
2012-07-23 09:45:00,152.48,152.5,152.29,152.37,72900.0,152.48,152.5,152.29,152.37,72900.0
2012-07-23 09:50:00,152.39,152.69,152.34,152.67,128200.0,152.39,152.69,152.34,152.67,128200.0
2012-07-23 09:55:00,152.68,152.7,152.54,152.57,132600.0,152.68,152.7,152.54,152.57,132600.0
2012-07-23 10:00:00,152.56,152.62,152.48,152.52,64900.0,152.56,152.62,152.48,152.52,64900.0
2012-07-23 10:05:00,152.53,152.55,152.42,152.47,33300.0,152.53,152.55,152.42,152.47,33300.0
2012-07-23 10:10:00,152.45,152.49,152.4,152.41,36800.0,152.45,152.49,152.4,152.41,36800.0
2012-07-23 10:15:00,152.4,152.55,152.36,152.5,33000.0,152.4,152.55,152.36,152.5,33000.0
2012-07-23 10:20:00,152.47,152.74,152.46,152.59,93900.0,152.47,152.74,152.46,152.59,93900.0
2012-07-23 10:25:00,152.57,152.63,152.54,152.54,97300.0,152.57,152.63,152.54,152.54,97300.0
2012-07-23 10:30:00,152.53,152.56,152.46,152.52,40500.0,152.53,152.56,152.46,152.52,40500.0
2012-07-23 10:35:00,152.52,152.75,152.49,152.58,92700.0,152.52,152.75,152.49,152.58,92700.0
2012-07-23 10:40:00,152.58,152.99,152.58,152.97,194800.0,152.58,152.99,152.58,152.97,194800.0
2012-07-23 10:45:00,152.96,153.03,152.77,152.83,255700.0,152.96,153.03,152.77,152.83,255700.0
2012-07-23 10:50:00,152.83,152.94,152.79,152.85,22200.0,152.83,152.94,152.79,152.85,22200.0
2012-07-23 10:55:00,152.86,152.87,152.8,152.82,31900.0,152.86,152.87,152.8,152.82,31900.0
2012-07-23 11:00:00,152.8,152.9,152.78,152.86,40500.0,152.8,152.9,152.78,152.86,40500.0
2012-07-23 11:05:00,152.86,152.92,152.84,152.9,29800.0,152.86,152.92,152.84,152.9,29800.0
2012-07-23 11:10:00,152.89,152.96,152.89,152.9,63100.0,152.89,152.96,152.89,152.9,63100.0
2012-07-23 11:15:00,152.92,152.96,152.83,152.85,31300.0,152.92,152.96,152.83,152.85,31300.0
2012-07-23 11:20:00,152.85,152.86,152.73,152.76,44500.0,152.85,152.86,152.73,152.76,44500.0
2012-07-23 11:25:00,152.76,152.78,152.68,152.78,74600.0,152.76,152.78,152.68,152.78,74600.0
2012-07-23 11:30:00,152.75,152.91,152.72,152.87,24400.0,152.75,152.91,152.72,152.87,24400.0
2012-07-23 11:35:00,152.87,152.9,152.81,152.86,35500.0,152.87,152.9,152.81,152.86,35500.0
2012-07-23 11:40:00,152.87,152.9,152.83,152.84,81200.0,152.87,152.9,152.83,152.84,81200.0
2012-07-23 11:45:00,152.85,152.96,152.84,152.96,22700.0,152.85,152.96,152.84,152.96,22700.0
2012-07-23 11:50:00,152.97,153.11,152.97,153.11,97300.0,152.97,153.11,152.97,153.11,97300.0
2012-07-23 11:55:00,153.1,153.12,153.02,153.12,44100.0,153.1,153.12,153.02,153.12,44100.0
2012-07-23 12:00:00,153.11,153.33,153.1,153.15,104800.0,153.11,153.33,153.1,153.15,104800.0
2012-07-23 12:05:00,153.16,153.17,153.07,153.1,27800.0,153.16,153.17,153.07,153.1,27800.0
2012-07-23 12:10:00,153.08,153.3,153.08,153.23,108300.0,153.08,153.3,153.08,153.23,108300.0
2012-07-23 12:15:00,153.25,153.27,153.06,153.07,52900.0,153.25,153.27,153.06,153.07,52900.0
2012-07-23 12:20:00,153.08,153.2,153.07,153.17,37200.0,153.08,153.2,153.07,153.17,37200.0
2012-07-23 12:25:00,153.2,153.27,153.05,153.05,30300.0,153.2,153.27,153.05,153.05,30300.0
2012-07-23 12:30:00,153.04,153.13,152.95,153.08,97800.0,153.04,153.13,152.95,153.08,97800.0
2012-07-23 12:35:00,153.09,153.17,153.07,153.14,41400.0,153.09,153.17,153.07,153.14,41400.0
2012-07-23 12:40:00,153.13,153.17,153.09,153.11,15300.0,153.13,153.17,153.09,153.11,15300.0
2012-07-23 12:45:00,153.11,153.21,153.1,153.17,14400.0,153.11,153.21,153.1,153.17,14400.0
2012-07-23 12:50:00,153.17,153.24,153.16,153.19,16000.0,153.17,153.24,153.16,153.19,16000.0
2012-07-23 12:55:00,153.18,153.27,153.18,153.2,20700.0,153.18,153.27,153.18,153.2,20700.0
2012-07-23 13:00:00,153.21,153.24,153.1,153.14,21500.0,153.21,153.24,153.1,153.14,21500.0
2012-07-23 13:05:00,153.16,153.19,153.13,153.15,11300.0,153.16,153.19,153.13,153.15,11300.0
2012-07-23 13:10:00,153.15,153.18,153.0,153.01,29200.0,153.15,153.18,153.0,153.01,29200.0
2012-07-23 13:15:00,153.02,153.02,152.91,152.99,57100.0,153.02,153.02,152.91,152.99,57100.0
2012-07-23 13:20:00,153.0,153.1,152.97,153.06,13600.0,153.0,153.1,152.97,153.06,13600.0
2012-07-23 13:25:00,153.07,153.14,153.04,153.06,5700.0,153.07,153.14,153.04,153.06,5700.0
2012-07-23 13:30:00,153.07,153.07,152.98,152.98,26500.0,153.07,153.07,152.98,152.98,26500.0
2012-07-23 13:35:00,152.98,153.03,152.97,153.03,8200.0,152.98,153.03,152.97,153.03,8200.0
2012-07-23 13:40:00,153.04,153.06,152.99,153.0,27900.0,153.04,153.06,152.99,153.0,27900.0
2012-07-23 13:45:00,152.99,153.02,152.97,153.01,17200.0,152.99,153.02,152.97,153.01,17200.0
2012-07-23 13:50:00,153.01,153.02,152.94,152.96,15700.0,153.01,153.02,152.94,152.96,15700.0
2012-07-23 13:55:00,152.98,152.98,152.93,152.95,4300.0,152.98,152.98,152.93,152.95,4300.0
2012-07-23 14:00:00,152.96,153.0,152.94,152.98,7600.0,152.96,153.0,152.94,152.98,7600.0
2012-07-23 14:05:00,152.96,153.0,152.88,152.91,15800.0,152.96,153.0,152.88,152.91,15800.0
2012-07-23 14:10:00,152.91,152.97,152.91,152.95,21000.0,152.91,152.97,152.91,152.95,21000.0
2012-07-23 14:15:00,152.95,152.98,152.9,152.93,11000.0,152.95,152.98,152.9,152.93,11000.0
2012-07-23 14:20:00,152.93,152.93,152.8,152.84,63500.0,152.93,152.93,152.8,152.84,63500.0
2012-07-23 14:25:00,152.86,152.86,152.74,152.76,50400.0,152.86,152.86,152.74,152.76,50400.0
2012-07-23 14:30:00,152.79,152.87,152.79,152.86,15800.0,152.79,152.87,152.79,152.86,15800.0
2012-07-23 14:35:00,152.87,152.92,152.85,152.86,105600.0,152.87,152.92,152.85,152.86,105600.0
2012-07-23 14:40:00,152.85,152.92,152.85,152.9,9900.0,152.85,152.92,152.85,152.9,9900.0
2012-07-23 14:45:00,152.9,152.93,152.89,152.9,9300.0,152.9,152.93,152.89,152.9,9300.0
2012-07-23 14:50:00,152.9,152.91,152.87,152.9,9600.0,152.9,152.91,152.87,152.9,9600.0
2012-07-23 14:55:00,152.89,152.92,152.89,152.91,15700.0,152.89,152.92,152.89,152.91,15700.0
2012-07-23 15:00:00,152.92,152.93,152.86,152.9,17600.0,152.92,152.93,152.86,152.9,17600.0
2012-07-23 15:05:00,152.89,152.93,152.89,152.9,19400.0,152.89,152.93,152.89,152.9,19400.0
2012-07-23 15:10:00,152.9,152.91,152.86,152.89,57500.0,152.9,152.91,152.86,152.89,57500.0
2012-07-23 15:15:00,152.9,152.93,152.9,152.93,26200.0,152.9,152.93,152.9,152.93,26200.0
2012-07-23 15:20:00,152.91,152.95,152.9,152.94,33000.0,152.91,152.95,152.9,152.94,33000.0
2012-07-23 15:25:00,152.93,152.99,152.92,152.97,81900.0,152.93,152.99,152.92,152.97,81900.0
2012-07-23 15:30:00,152.98,153.0,152.96,152.99,44000.0,152.98,153.0,152.96,152.99,44000.0
2012-07-23 15:35:00,152.98,153.03,152.96,153.02,36300.0,152.98,153.03,152.96,153.02,36300.0
2012-07-23 15:40:00,153.01,153.09,153.0,153.07,34400.0,153.01,153.09,153.0,153.07,34400.0
2012-07-23 15:45:00,153.06,153.1,153.03,153.09,103800.0,153.06,153.1,153.03,153.09,103800.0
2012-07-23 15:50:00,153.09,153.11,153.01,153.06,102500.0,153.09,153.11,153.01,153.06,102500.0
2012-07-23 15:55:00,153.07,153.08,153.02,153.03,167100.0,153.07,153.08,153.02,153.03,167100.0
2012-07-24 09:30:00,153.64,153.8,153.5,153.5,183100.0,153.64,153.8,153.5,153.5,183100.0
2012-07-24 09:35:00,153.51,153.67,153.5,153.52,149000.0,153.51,153.67,153.5,153.52,149000.0
2012-07-24 09:40:00,153.52,153.58,153.48,153.52,44400.0,153.52,153.58,153.48,153.52,44400.0
2012-07-24 09:45:00,153.53,153.57,153.42,153.42,32700.0,153.53,153.57,153.42,153.42,32700.0
2012-07-24 09:50:00,153.42,153.5,153.36,153.46,60200.0,153.42,153.5,153.36,153.46,60200.0
2012-07-24 09:55:00,153.44,153.58,153.37,153.52,86600.0,153.44,153.58,153.37,153.52,86600.0
2012-07-24 10:00:00,153.5,153.71,153.5,153.55,114300.0,153.5,153.71,153.5,153.55,114300.0
2012-07-24 10:05:00,153.56,153.59,153.35,153.47,98000.0,153.56,153.59,153.35,153.47,98000.0
2012-07-24 10:10:00,153.47,153.54,153.13,153.21,131300.0,153.47,153.54,153.13,153.21,131300.0
2012-07-24 10:15:00,153.2,153.2,152.96,153.1,130900.0,153.2,153.2,152.96,153.1,130900.0
2012-07-24 10:20:00,153.09,153.14,152.91,153.03,92200.0,153.09,153.14,152.91,153.03,92200.0
2012-07-24 10:25:00,153.05,153.12,153.02,153.09,45300.0,153.05,153.12,153.02,153.09,45300.0
2012-07-24 10:30:00,153.09,153.16,153.06,153.09,46000.0,153.09,153.16,153.06,153.09,46000.0
2012-07-24 10:35:00,153.09,153.21,153.02,153.14,59800.0,153.09,153.21,153.02,153.14,59800.0
2012-07-24 10:40:00,153.14,153.19,153.07,153.11,24600.0,153.14,153.19,153.07,153.11,24600.0
2012-07-24 10:45:00,153.11,153.14,153.03,153.08,25400.0,153.11,153.14,153.03,153.08,25400.0
2012-07-24 10:50:00,153.06,153.22,153.05,153.15,24800.0,153.06,153.22,153.05,153.15,24800.0
2012-07-24 10:55:00,153.14,153.2,153.06,153.1,22200.0,153.14,153.2,153.06,153.1,22200.0
2012-07-24 11:00:00,153.09,153.12,153.03,153.11,15900.0,153.09,153.12,153.03,153.11,15900.0
2012-07-24 11:05:00,153.13,153.15,153.04,153.1,204200.0,153.13,153.15,153.04,153.1,204200.0
2012-07-24 11:10:00,153.11,153.14,152.93,152.94,130800.0,153.11,153.14,152.93,152.94,130800.0
2012-07-24 11:15:00,152.95,153.07,152.82,153.06,96900.0,152.95,153.07,152.82,153.06,96900.0
2012-07-24 11:20:00,153.07,153.12,153.0,153.06,30900.0,153.07,153.12,153.0,153.06,30900.0
2012-07-24 11:25:00,153.06,153.11,152.95,153.0,20900.0,153.06,153.11,152.95,153.0,20900.0
2012-07-24 11:30:00,153.0,153.04,152.96,152.98,13100.0,153.0,153.04,152.96,152.98,13100.0
2012-07-24 11:35:00,152.97,153.1,152.92,153.0,77400.0,152.97,153.1,152.92,153.0,77400.0
2012-07-24 11:40:00,152.99,152.99,152.77,152.83,71000.0,152.99,152.99,152.77,152.83,71000.0
2012-07-24 11:45:00,152.82,152.92,152.69,152.84,50900.0,152.82,152.92,152.69,152.84,50900.0
2012-07-24 11:50:00,152.84,152.96,152.77,152.87,31100.0,152.84,152.96,152.77,152.87,31100.0
2012-07-24 11:55:00,152.87,152.87,152.7,152.73,48200.0,152.87,152.87,152.7,152.73,48200.0
2012-07-24 12:00:00,152.74,152.8,152.54,152.57,56200.0,152.74,152.8,152.54,152.57,56200.0
2012-07-24 12:05:00,152.55,152.83,152.54,152.73,92400.0,152.55,152.83,152.54,152.73,92400.0
2012-07-24 12:10:00,152.73,152.76,152.58,152.59,56300.0,152.73,152.76,152.58,152.59,56300.0
2012-07-24 12:15:00,152.57,152.63,152.35,152.4,142600.0,152.57,152.63,152.35,152.4,142600.0
2012-07-24 12:20:00,152.4,152.45,152.2,152.31,134800.0,152.4,152.45,152.2,152.31,134800.0
2012-07-24 12:25:00,152.31,152.54,152.3,152.5,284700.0,152.31,152.54,152.3,152.5,284700.0
2012-07-24 12:30:00,152.51,152.55,152.34,152.55,76100.0,152.51,152.55,152.34,152.55,76100.0
2012-07-24 12:35:00,152.55,152.66,152.53,152.64,33800.0,152.55,152.66,152.53,152.64,33800.0
2012-07-24 12:40:00,152.66,152.68,152.57,152.59,43800.0,152.66,152.68,152.57,152.59,43800.0
2012-07-24 12:45:00,152.64,152.79,152.64,152.77,70900.0,152.64,152.79,152.64,152.77,70900.0
2012-07-24 12:50:00,152.76,152.81,152.73,152.78,29600.0,152.76,152.81,152.73,152.78,29600.0
2012-07-24 12:55:00,152.78,152.93,152.75,152.88,54200.0,152.78,152.93,152.75,152.88,54200.0
2012-07-24 13:00:00,152.9,152.97,152.87,152.91,31900.0,152.9,152.97,152.87,152.91,31900.0
2012-07-24 13:05:00,152.92,152.95,152.91,152.93,26300.0,152.92,152.95,152.91,152.93,26300.0
2012-07-24 13:10:00,152.93,153.13,152.92,153.1,71400.0,152.93,153.13,152.92,153.1,71400.0
2012-07-24 13:15:00,153.11,153.17,153.05,153.05,66400.0,153.11,153.17,153.05,153.05,66400.0
2012-07-24 13:20:00,153.05,153.14,153.04,153.14,20500.0,153.05,153.14,153.04,153.14,20500.0
2012-07-24 13:25:00,153.14,153.24,152.95,152.97,89500.0,153.14,153.24,152.95,152.97,89500.0
2012-07-24 13:30:00,152.96,152.97,152.87,152.92,41800.0,152.96,152.97,152.87,152.92,41800.0
2012-07-24 13:35:00,152.91,153.02,152.9,153.02,21300.0,152.91,153.02,152.9,153.02,21300.0
2012-07-24 13:40:00,153.02,153.09,153.01,153.02,17500.0,153.02,153.09,153.01,153.02,17500.0
2012-07-24 13:45:00,153.03,153.1,153.02,153.05,26100.0,153.03,153.1,153.02,153.05,26100.0
2012-07-24 13:50:00,153.06,153.15,153.05,153.08,60100.0,153.06,153.15,153.05,153.08,60100.0
2012-07-24 13:55:00,153.09,153.09,153.0,153.03,24200.0,153.09,153.09,153.0,153.03,24200.0
2012-07-24 14:00:00,153.04,153.1,153.0,153.03,42600.0,153.04,153.1,153.0,153.03,42600.0
2012-07-24 14:05:00,153.03,153.14,153.02,153.07,62700.0,153.03,153.14,153.02,153.07,62700.0
2012-07-24 14:10:00,153.06,153.06,152.99,153.01,63800.0,153.06,153.06,152.99,153.01,63800.0
2012-07-24 14:15:00,153.0,153.05,153.0,153.02,15200.0,153.0,153.05,153.0,153.02,15200.0
2012-07-24 14:20:00,153.03,153.05,153.0,153.0,24900.0,153.03,153.05,153.0,153.0,24900.0
2012-07-24 14:25:00,153.01,153.01,152.92,152.95,47700.0,153.01,153.01,152.92,152.95,47700.0
2012-07-24 14:30:00,152.93,152.96,152.9,152.95,30800.0,152.93,152.96,152.9,152.95,30800.0
2012-07-24 14:35:00,152.94,153.11,152.93,153.1,63200.0,152.94,153.11,152.93,153.1,63200.0
2012-07-24 14:40:00,153.08,153.09,153.05,153.08,9200.0,153.08,153.09,153.05,153.08,9200.0
2012-07-24 14:45:00,153.07,153.07,152.98,153.05,23000.0,153.07,153.07,152.98,153.05,23000.0
2012-07-24 14:50:00,153.05,153.1,153.03,153.04,23200.0,153.05,153.1,153.03,153.04,23200.0
2012-07-24 14:55:00,153.04,153.14,153.0,153.12,48700.0,153.04,153.14,153.0,153.12,48700.0
2012-07-24 15:00:00,153.13,153.13,153.06,153.09,48300.0,153.13,153.13,153.06,153.09,48300.0
2012-07-24 15:05:00,153.08,153.12,153.07,153.08,14300.0,153.08,153.12,153.07,153.08,14300.0
2012-07-24 15:10:00,153.07,153.12,153.05,153.11,47300.0,153.07,153.12,153.05,153.11,47300.0
2012-07-24 15:15:00,153.12,153.13,153.05,153.07,44200.0,153.12,153.13,153.05,153.07,44200.0
2012-07-24 15:20:00,153.07,153.21,153.06,153.2,55500.0,153.07,153.21,153.06,153.2,55500.0
2012-07-24 15:25:00,153.2,153.27,153.17,153.23,43100.0,153.2,153.27,153.17,153.23,43100.0
2012-07-24 15:30:00,153.22,153.25,153.18,153.21,24100.0,153.22,153.25,153.18,153.21,24100.0
2012-07-24 15:35:00,153.22,153.3,153.21,153.3,24400.0,153.22,153.3,153.21,153.3,24400.0
2012-07-24 15:40:00,153.3,153.32,153.24,153.25,49500.0,153.3,153.32,153.24,153.25,49500.0
2012-07-24 15:45:00,153.25,153.28,153.19,153.2,43200.0,153.25,153.28,153.19,153.2,43200.0
2012-07-24 15:50:00,153.21,153.59,153.2,153.56,612700.0,153.21,153.59,153.2,153.56,612700.0
2012-07-24 15:55:00,153.57,153.6,153.39,153.5,577000.0,153.57,153.6,153.39,153.5,577000.0
2012-07-25 09:30:00,155.33,155.38,155.28,155.34,259900.0,155.33,155.38,155.28,155.34,259900.0
2012-07-25 09:35:00,155.34,155.4,155.26,155.28,96300.0,155.34,155.4,155.26,155.28,96300.0
2012-07-25 09:40:00,155.29,155.36,155.21,155.28,137500.0,155.29,155.36,155.21,155.28,137500.0
2012-07-25 09:45:00,155.28,155.32,155.21,155.26,181500.0,155.28,155.32,155.21,155.26,181500.0
2012-07-25 09:50:00,155.26,155.31,155.24,155.28,98700.0,155.26,155.31,155.24,155.28,98700.0
2012-07-25 09:55:00,155.28,155.38,155.25,155.33,65800.0,155.28,155.38,155.25,155.33,65800.0
2012-07-25 10:00:00,155.32,155.36,155.24,155.29,127800.0,155.32,155.36,155.24,155.29,127800.0
2012-07-25 10:05:00,155.29,155.38,155.23,155.32,93200.0,155.29,155.38,155.23,155.32,93200.0
2012-07-25 10:10:00,155.32,155.53,155.31,155.47,207200.0,155.32,155.53,155.31,155.47,207200.0
2012-07-25 10:15:00,155.47,155.58,155.39,155.42,111500.0,155.47,155.58,155.39,155.42,111500.0
2012-07-25 10:20:00,155.42,155.48,155.34,155.37,70800.0,155.42,155.48,155.34,155.37,70800.0
2012-07-25 10:25:00,155.38,155.38,155.26,155.32,73200.0,155.38,155.38,155.26,155.32,73200.0
2012-07-25 10:30:00,155.32,155.32,155.06,155.1,159600.0,155.32,155.32,155.06,155.1,159600.0
2012-07-25 10:35:00,155.09,155.21,155.05,155.2,111600.0,155.09,155.21,155.05,155.2,111600.0
2012-07-25 10:40:00,155.19,155.23,155.13,155.16,60800.0,155.19,155.23,155.13,155.16,60800.0
2012-07-25 10:45:00,155.15,155.28,155.14,155.27,123300.0,155.15,155.28,155.14,155.27,123300.0
2012-07-25 10:50:00,155.26,155.34,155.15,155.26,88500.0,155.26,155.34,155.15,155.26,88500.0
2012-07-25 10:55:00,155.25,155.42,155.25,155.34,69900.0,155.25,155.42,155.25,155.34,69900.0
2012-07-25 11:00:00,155.33,155.38,155.25,155.33,47500.0,155.33,155.38,155.25,155.33,47500.0
2012-07-25 11:05:00,155.34,155.37,155.29,155.33,78400.0,155.34,155.37,155.29,155.33,78400.0
2012-07-25 11:10:00,155.32,155.41,155.18,155.22,62700.0,155.32,155.41,155.18,155.22,62700.0
2012-07-25 11:15:00,155.22,155.24,155.2,155.23,30400.0,155.22,155.24,155.2,155.23,30400.0
2012-07-25 11:20:00,155.23,155.28,155.22,155.24,42300.0,155.23,155.28,155.22,155.24,42300.0
2012-07-25 11:25:00,155.24,155.26,155.17,155.23,71600.0,155.24,155.26,155.17,155.23,71600.0
2012-07-25 11:30:00,155.23,155.33,155.23,155.32,36700.0,155.23,155.33,155.23,155.32,36700.0
2012-07-25 11:35:00,155.33,155.56,155.31,155.47,502400.0,155.33,155.56,155.31,155.47,502400.0
2012-07-25 11:40:00,155.46,155.61,155.45,155.49,194800.0,155.46,155.61,155.45,155.49,194800.0
2012-07-25 11:45:00,155.48,155.48,155.22,155.29,86800.0,155.48,155.48,155.22,155.29,86800.0
2012-07-25 11:50:00,155.28,155.5,155.28,155.49,85400.0,155.28,155.5,155.28,155.49,85400.0
2012-07-25 11:55:00,155.5,155.5,155.42,155.44,45800.0,155.5,155.5,155.42,155.44,45800.0
2012-07-25 12:00:00,155.43,155.55,155.38,155.53,76100.0,155.43,155.55,155.38,155.53,76100.0
2012-07-25 12:05:00,155.52,155.54,155.45,155.48,38000.0,155.52,155.54,155.45,155.48,38000.0
2012-07-25 12:10:00,155.49,155.5,155.35,155.35,30800.0,155.49,155.5,155.35,155.35,30800.0
2012-07-25 12:15:00,155.37,155.43,155.32,155.34,34100.0,155.37,155.43,155.32,155.34,34100.0
2012-07-25 12:20:00,155.35,155.54,155.35,155.54,59100.0,155.35,155.54,155.35,155.54,59100.0
2012-07-25 12:25:00,155.54,155.68,155.52,155.63,131700.0,155.54,155.68,155.52,155.63,131700.0
2012-07-25 12:30:00,155.63,155.67,155.52,155.59,134500.0,155.63,155.67,155.52,155.59,134500.0
2012-07-25 12:35:00,155.59,155.66,155.51,155.61,115900.0,155.59,155.66,155.51,155.61,115900.0
2012-07-25 12:40:00,155.6,155.68,155.55,155.6,74600.0,155.6,155.68,155.55,155.6,74600.0
2012-07-25 12:45:00,155.61,155.76,155.6,155.74,78900.0,155.61,155.76,155.6,155.74,78900.0
2012-07-25 12:50:00,155.73,155.81,155.7,155.77,71600.0,155.73,155.81,155.7,155.77,71600.0
2012-07-25 12:55:00,155.78,155.81,155.69,155.78,49200.0,155.78,155.81,155.69,155.78,49200.0
2012-07-25 13:00:00,155.78,155.84,155.75,155.77,104700.0,155.78,155.84,155.75,155.77,104700.0
2012-07-25 13:05:00,155.78,155.8,155.74,155.79,41800.0,155.78,155.8,155.74,155.79,41800.0
2012-07-25 13:10:00,155.79,155.83,155.77,155.83,106500.0,155.79,155.83,155.77,155.83,106500.0
2012-07-25 13:15:00,155.83,156.05,155.79,155.99,219600.0,155.83,156.05,155.79,155.99,219600.0
2012-07-25 13:20:00,156.0,156.2,155.94,156.17,145500.0,156.0,156.2,155.94,156.17,145500.0
2012-07-25 13:25:00,156.16,156.21,156.06,156.07,117400.0,156.16,156.21,156.06,156.07,117400.0
2012-07-25 13:30:00,156.08,156.08,155.96,155.99,116600.0,156.08,156.08,155.96,155.99,116600.0
2012-07-25 13:35:00,155.99,156.29,155.97,156.07,150700.0,155.99,156.29,155.97,156.07,150700.0
2012-07-25 13:40:00,156.08,156.08,155.88,155.89,107900.0,156.08,156.08,155.88,155.89,107900.0
2012-07-25 13:45:00,155.89,156.12,155.88,155.98,136000.0,155.89,156.12,155.88,155.98,136000.0
2012-07-25 13:50:00,155.97,156.03,155.97,155.98,98300.0,155.97,156.03,155.97,155.98,98300.0
2012-07-25 13:55:00,155.99,156.08,155.99,156.08,49700.0,155.99,156.08,155.99,156.08,49700.0
2012-07-25 14:00:00,156.09,156.09,155.95,156.01,93000.0,156.09,156.09,155.95,156.01,93000.0
2012-07-25 14:05:00,156.02,156.12,156.0,156.09,74800.0,156.02,156.12,156.0,156.09,74800.0
2012-07-25 14:10:00,156.08,156.15,156.06,156.07,63800.0,156.08,156.15,156.06,156.07,63800.0
2012-07-25 14:15:00,156.07,156.12,156.0,156.0,66800.0,156.07,156.12,156.0,156.0,66800.0
2012-07-25 14:20:00,156.02,156.03,155.97,155.98,48900.0,156.02,156.03,155.97,155.98,48900.0
2012-07-25 14:25:00,155.98,155.99,155.88,155.97,85400.0,155.98,155.99,155.88,155.97,85400.0
2012-07-25 14:30:00,155.96,155.98,155.94,155.96,33000.0,155.96,155.98,155.94,155.96,33000.0
2012-07-25 14:35:00,155.96,156.05,155.95,156.0,55100.0,155.96,156.05,155.95,156.0,55100.0
2012-07-25 14:40:00,156.01,156.1,155.97,156.0,71500.0,156.01,156.1,155.97,156.0,71500.0
2012-07-25 14:45:00,156.0,156.05,155.97,156.04,38800.0,156.0,156.05,155.97,156.04,38800.0
2012-07-25 14:50:00,156.04,156.04,155.95,155.96,53000.0,156.04,156.04,155.95,155.96,53000.0
2012-07-25 14:55:00,155.97,155.98,155.89,155.91,72800.0,155.97,155.98,155.89,155.91,72800.0
2012-07-25 15:00:00,155.9,155.91,155.79,155.85,189000.0,155.9,155.91,155.79,155.85,189000.0
2012-07-25 15:05:00,155.86,155.92,155.85,155.89,27600.0,155.86,155.92,155.85,155.89,27600.0
2012-07-25 15:10:00,155.89,155.91,155.86,155.87,38700.0,155.89,155.91,155.86,155.87,38700.0
2012-07-25 15:15:00,155.87,155.91,155.85,155.86,68400.0,155.87,155.91,155.85,155.86,68400.0
2012-07-25 15:20:00,155.86,155.87,155.78,155.8,64200.0,155.86,155.87,155.78,155.8,64200.0
2012-07-25 15:25:00,155.8,155.8,155.58,155.63,125500.0,155.8,155.8,155.58,155.63,125500.0
2012-07-25 15:30:00,155.63,155.66,155.58,155.65,58800.0,155.63,155.66,155.58,155.65,58800.0
2012-07-25 15:35:00,155.65,155.66,155.62,155.64,66500.0,155.65,155.66,155.62,155.64,66500.0
2012-07-25 15:40:00,155.63,155.7,155.63,155.7,79200.0,155.63,155.7,155.63,155.7,79200.0
2012-07-25 15:45:00,155.7,155.71,155.63,155.7,97800.0,155.7,155.71,155.63,155.7,97800.0
2012-07-25 15:50:00,155.7,155.72,155.68,155.69,137000.0,155.7,155.72,155.68,155.69,137000.0
2012-07-25 15:55:00,155.69,155.7,155.64,155.69,265600.0,155.69,155.7,155.64,155.69,265600.0
2012-07-26 09:30:00,156.69,156.94,156.68,156.91,241500.0,156.69,156.94,156.68,156.91,241500.0
2012-07-26 09:35:00,156.91,156.92,156.69,156.81,153200.0,156.91,156.92,156.69,156.81,153200.0
2012-07-26 09:40:00,156.81,156.94,156.74,156.75,136200.0,156.81,156.94,156.74,156.75,136200.0
2012-07-26 09:45:00,156.77,156.82,156.62,156.66,121300.0,156.77,156.82,156.62,156.66,121300.0
2012-07-26 09:50:00,156.66,156.77,156.62,156.76,148600.0,156.66,156.77,156.62,156.76,148600.0
2012-07-26 09:55:00,156.75,156.79,156.64,156.69,175900.0,156.75,156.79,156.64,156.69,175900.0
2012-07-26 10:00:00,156.72,156.99,156.71,156.95,156000.0,156.72,156.99,156.71,156.95,156000.0
2012-07-26 10:05:00,156.95,157.14,156.92,157.06,257300.0,156.95,157.14,156.92,157.06,257300.0
2012-07-26 10:10:00,157.07,157.26,157.06,157.1,183000.0,157.07,157.26,157.06,157.1,183000.0
2012-07-26 10:15:00,157.1,157.12,156.9,157.03,79300.0,157.1,157.12,156.9,157.03,79300.0
2012-07-26 10:20:00,157.03,157.07,156.97,157.04,82300.0,157.03,157.07,156.97,157.04,82300.0
2012-07-26 10:25:00,157.04,157.14,157.0,157.05,52300.0,157.04,157.14,157.0,157.05,52300.0
2012-07-26 10:30:00,157.05,157.18,156.86,156.92,107900.0,157.05,157.18,156.86,156.92,107900.0
2012-07-26 10:35:00,156.9,156.91,156.71,156.79,139000.0,156.9,156.91,156.71,156.79,139000.0
2012-07-26 10:40:00,156.77,156.89,156.74,156.8,72900.0,156.77,156.89,156.74,156.8,72900.0
2012-07-26 10:45:00,156.78,156.83,156.71,156.79,99600.0,156.78,156.83,156.71,156.79,99600.0
2012-07-26 10:50:00,156.8,156.86,156.77,156.82,52900.0,156.8,156.86,156.77,156.82,52900.0
2012-07-26 10:55:00,156.81,156.86,156.77,156.85,94500.0,156.81,156.86,156.77,156.85,94500.0
2012-07-26 11:00:00,156.85,156.99,156.85,156.9,83300.0,156.85,156.99,156.85,156.9,83300.0
2012-07-26 11:05:00,156.9,156.9,156.46,156.62,297100.0,156.9,156.9,156.46,156.62,297100.0
2012-07-26 11:10:00,156.62,156.62,156.46,156.56,185400.0,156.62,156.62,156.46,156.56,185400.0
2012-07-26 11:15:00,156.58,156.64,156.48,156.55,44400.0,156.58,156.64,156.48,156.55,44400.0
2012-07-26 11:20:00,156.56,156.59,156.5,156.54,33900.0,156.56,156.59,156.5,156.54,33900.0
2012-07-26 11:25:00,156.54,156.62,156.5,156.62,72900.0,156.54,156.62,156.5,156.62,72900.0
2012-07-26 11:30:00,156.62,156.7,156.56,156.69,32000.0,156.62,156.7,156.56,156.69,32000.0
2012-07-26 11:35:00,156.68,156.7,156.47,156.57,38200.0,156.68,156.7,156.47,156.57,38200.0
2012-07-26 11:40:00,156.57,156.65,156.38,156.45,101500.0,156.57,156.65,156.38,156.45,101500.0
2012-07-26 11:45:00,156.46,156.53,156.35,156.5,34800.0,156.46,156.53,156.35,156.5,34800.0
2012-07-26 11:50:00,156.52,156.53,156.39,156.45,33200.0,156.52,156.53,156.39,156.45,33200.0
2012-07-26 11:55:00,156.44,156.46,156.15,156.21,202600.0,156.44,156.46,156.15,156.21,202600.0
2012-07-26 12:00:00,156.22,156.31,156.15,156.19,61700.0,156.22,156.31,156.15,156.19,61700.0
2012-07-26 12:05:00,156.17,156.22,156.05,156.18,70800.0,156.17,156.22,156.05,156.18,70800.0
2012-07-26 12:10:00,156.18,156.46,156.16,156.44,56700.0,156.18,156.46,156.16,156.44,56700.0
2012-07-26 12:15:00,156.43,156.43,156.31,156.36,137700.0,156.43,156.43,156.31,156.36,137700.0
2012-07-26 12:20:00,156.37,156.48,156.36,156.45,67400.0,156.37,156.48,156.36,156.45,67400.0
2012-07-26 12:25:00,156.46,156.6,156.46,156.59,210200.0,156.46,156.6,156.46,156.59,210200.0
2012-07-26 12:30:00,156.59,156.61,156.5,156.58,30300.0,156.59,156.61,156.5,156.58,30300.0
2012-07-26 12:35:00,156.58,156.65,156.54,156.62,37800.0,156.58,156.65,156.54,156.62,37800.0
2012-07-26 12:40:00,156.62,156.64,156.57,156.57,25300.0,156.62,156.64,156.57,156.57,25300.0
2012-07-26 12:45:00,156.57,156.59,156.5,156.54,30400.0,156.57,156.59,156.5,156.54,30400.0
2012-07-26 12:50:00,156.54,156.62,156.54,156.6,12600.0,156.54,156.62,156.54,156.6,12600.0
2012-07-26 12:55:00,156.61,156.7,156.61,156.7,19900.0,156.61,156.7,156.61,156.7,19900.0
2012-07-26 13:00:00,156.68,156.78,156.61,156.78,71100.0,156.68,156.78,156.61,156.78,71100.0
2012-07-26 13:05:00,156.78,156.82,156.72,156.76,42800.0,156.78,156.82,156.72,156.76,42800.0
2012-07-26 13:10:00,156.76,156.77,156.63,156.74,43800.0,156.76,156.77,156.63,156.74,43800.0
2012-07-26 13:15:00,156.75,156.83,156.74,156.82,150600.0,156.75,156.83,156.74,156.82,150600.0
2012-07-26 13:20:00,156.82,156.83,156.72,156.79,50900.0,156.82,156.83,156.72,156.79,50900.0
2012-07-26 13:25:00,156.79,156.86,156.77,156.79,61500.0,156.79,156.86,156.77,156.79,61500.0
2012-07-26 13:30:00,156.79,156.81,156.71,156.76,37800.0,156.79,156.81,156.71,156.76,37800.0
2012-07-26 13:35:00,156.75,156.8,156.72,156.79,24900.0,156.75,156.8,156.72,156.79,24900.0
2012-07-26 13:40:00,156.78,156.79,156.75,156.75,14000.0,156.78,156.79,156.75,156.75,14000.0
2012-07-26 13:45:00,156.77,156.78,156.7,156.75,34500.0,156.77,156.78,156.7,156.75,34500.0
2012-07-26 13:50:00,156.75,156.75,156.68,156.72,16100.0,156.75,156.75,156.68,156.72,16100.0
2012-07-26 13:55:00,156.7,156.72,156.68,156.68,17800.0,156.7,156.72,156.68,156.68,17800.0
2012-07-26 14:00:00,156.7,156.77,156.68,156.77,22000.0,156.7,156.77,156.68,156.77,22000.0
2012-07-26 14:05:00,156.78,156.8,156.76,156.79,11300.0,156.78,156.8,156.76,156.79,11300.0
2012-07-26 14:10:00,156.8,156.81,156.75,156.79,19500.0,156.8,156.81,156.75,156.79,19500.0
2012-07-26 14:15:00,156.78,156.81,156.75,156.75,9000.0,156.78,156.81,156.75,156.75,9000.0
2012-07-26 14:20:00,156.75,156.79,156.69,156.76,12600.0,156.75,156.79,156.69,156.76,12600.0
2012-07-26 14:25:00,156.76,156.8,156.74,156.77,8100.0,156.76,156.8,156.74,156.77,8100.0
2012-07-26 14:30:00,156.77,156.81,156.76,156.79,18200.0,156.77,156.81,156.76,156.79,18200.0
2012-07-26 14:35:00,156.79,156.9,156.79,156.87,79000.0,156.79,156.9,156.79,156.87,79000.0
2012-07-26 14:40:00,156.87,156.9,156.77,156.79,85900.0,156.87,156.9,156.77,156.79,85900.0
2012-07-26 14:45:00,156.79,156.91,156.79,156.91,52800.0,156.79,156.91,156.79,156.91,52800.0
2012-07-26 14:50:00,156.92,156.93,156.88,156.91,20900.0,156.92,156.93,156.88,156.91,20900.0
2012-07-26 14:55:00,156.92,156.98,156.91,156.98,30800.0,156.92,156.98,156.91,156.98,30800.0
2012-07-26 15:00:00,156.95,156.97,156.9,156.9,87000.0,156.95,156.97,156.9,156.9,87000.0
2012-07-26 15:05:00,156.9,156.93,156.88,156.89,23400.0,156.9,156.93,156.88,156.89,23400.0
2012-07-26 15:10:00,156.88,156.88,156.77,156.79,24100.0,156.88,156.88,156.77,156.79,24100.0
2012-07-26 15:15:00,156.8,156.88,156.79,156.84,59700.0,156.8,156.88,156.79,156.84,59700.0
2012-07-26 15:20:00,156.85,156.86,156.8,156.85,48700.0,156.85,156.86,156.8,156.85,48700.0
2012-07-26 15:25:00,156.85,156.88,156.83,156.87,46900.0,156.85,156.88,156.83,156.87,46900.0
2012-07-26 15:30:00,156.87,156.88,156.84,156.84,24800.0,156.87,156.88,156.84,156.84,24800.0
2012-07-26 15:35:00,156.86,156.86,156.8,156.82,56400.0,156.86,156.86,156.8,156.82,56400.0
2012-07-26 15:40:00,156.83,156.85,156.75,156.76,56900.0,156.83,156.85,156.75,156.76,56900.0
2012-07-26 15:45:00,156.76,156.8,156.75,156.78,89600.0,156.76,156.8,156.75,156.78,89600.0
2012-07-26 15:50:00,156.77,156.79,156.75,156.76,107900.0,156.77,156.79,156.75,156.76,107900.0
2012-07-26 15:55:00,156.76,156.81,156.75,156.79,181200.0,156.76,156.81,156.75,156.79,181200.0
2012-07-27 09:30:00,157.64,157.65,157.35,157.37,246600.0,157.64,157.65,157.35,157.37,246600.0
2012-07-27 09:35:00,157.37,157.54,157.05,157.12,149200.0,157.37,157.54,157.05,157.12,149200.0
2012-07-27 09:40:00,157.12,157.2,156.79,157.13,207900.0,157.12,157.2,156.79,157.13,207900.0
2012-07-27 09:45:00,157.12,157.21,157.03,157.12,121000.0,157.12,157.21,157.03,157.12,121000.0
2012-07-27 09:50:00,157.16,157.43,157.13,157.39,135600.0,157.16,157.43,157.13,157.39,135600.0
2012-07-27 09:55:00,157.37,157.41,157.11,157.16,180400.0,157.37,157.41,157.11,157.16,180400.0
2012-07-27 10:00:00,157.18,157.18,156.9,157.12,184900.0,157.18,157.18,156.9,157.12,184900.0
2012-07-27 10:05:00,157.14,157.3,157.13,157.21,130700.0,157.14,157.3,157.13,157.21,130700.0
2012-07-27 10:10:00,157.21,157.26,157.06,157.21,53300.0,157.21,157.26,157.06,157.21,53300.0
2012-07-27 10:15:00,157.19,157.31,157.12,157.24,71000.0,157.19,157.31,157.12,157.24,71000.0
2012-07-27 10:20:00,157.23,157.35,157.19,157.21,88900.0,157.23,157.35,157.19,157.21,88900.0
2012-07-27 10:25:00,157.2,157.3,157.16,157.19,63000.0,157.2,157.3,157.16,157.19,63000.0
2012-07-27 10:30:00,157.19,157.28,156.87,156.88,105800.0,157.19,157.28,156.87,156.88,105800.0
2012-07-27 10:35:00,156.88,157.12,156.87,157.05,171600.0,156.88,157.12,156.87,157.05,171600.0
2012-07-27 10:40:00,157.05,157.13,156.98,157.05,66300.0,157.05,157.13,156.98,157.05,66300.0
2012-07-27 10:45:00,157.09,157.12,157.04,157.08,86200.0,157.09,157.12,157.04,157.08,86200.0
2012-07-27 10:50:00,157.09,157.15,156.98,157.07,98000.0,157.09,157.15,156.98,157.07,98000.0
2012-07-27 10:55:00,157.07,157.08,156.86,156.95,94900.0,157.07,157.08,156.86,156.95,94900.0
2012-07-27 11:00:00,156.98,156.99,156.78,156.82,109600.0,156.98,156.99,156.78,156.82,109600.0
2012-07-27 11:05:00,156.87,156.98,156.84,156.94,56100.0,156.87,156.98,156.84,156.94,56100.0
2012-07-27 11:10:00,156.94,156.95,156.66,156.83,148100.0,156.94,156.95,156.66,156.83,148100.0
2012-07-27 11:15:00,156.83,156.93,156.83,156.91,48800.0,156.83,156.93,156.83,156.91,48800.0
2012-07-27 11:20:00,156.91,157.09,156.91,157.02,62600.0,156.91,157.09,156.91,157.02,62600.0
2012-07-27 11:25:00,157.03,157.13,156.98,157.04,56600.0,157.03,157.13,156.98,157.04,56600.0
2012-07-27 11:30:00,157.01,157.04,156.89,156.95,62600.0,157.01,157.04,156.89,156.95,62600.0
2012-07-27 11:35:00,156.95,156.98,156.87,156.96,35600.0,156.95,156.98,156.87,156.96,35600.0
2012-07-27 11:40:00,156.96,157.05,156.86,157.05,106000.0,156.96,157.05,156.86,157.05,106000.0
2012-07-27 11:45:00,157.05,157.05,157.0,157.04,21600.0,157.05,157.05,157.0,157.04,21600.0
2012-07-27 11:50:00,157.03,157.07,157.02,157.04,27100.0,157.03,157.07,157.02,157.04,27100.0
2012-07-27 11:55:00,157.07,157.09,157.01,157.08,8600.0,157.07,157.09,157.01,157.08,8600.0
2012-07-27 12:00:00,157.06,157.08,156.92,156.97,41100.0,157.06,157.08,156.92,156.97,41100.0
2012-07-27 12:05:00,157.0,157.09,156.94,157.03,122300.0,157.0,157.09,156.94,157.03,122300.0
2012-07-27 12:10:00,157.03,157.03,156.94,156.94,26600.0,157.03,157.03,156.94,156.94,26600.0
2012-07-27 12:15:00,156.95,156.96,156.85,156.95,36000.0,156.95,156.96,156.85,156.95,36000.0
2012-07-27 12:20:00,156.95,157.05,156.88,157.04,32800.0,156.95,157.05,156.88,157.04,32800.0
2012-07-27 12:25:00,157.03,157.05,156.98,157.01,18200.0,157.03,157.05,156.98,157.01,18200.0
2012-07-27 12:30:00,157.0,157.05,156.92,156.96,15600.0,157.0,157.05,156.92,156.96,15600.0
2012-07-27 12:35:00,156.95,157.01,156.89,156.94,25500.0,156.95,157.01,156.89,156.94,25500.0
2012-07-27 12:40:00,156.94,156.99,156.91,156.92,59000.0,156.94,156.99,156.91,156.92,59000.0
2012-07-27 12:45:00,156.91,156.99,156.89,156.94,29800.0,156.91,156.99,156.89,156.94,29800.0
2012-07-27 12:50:00,156.93,156.95,156.87,156.94,21800.0,156.93,156.95,156.87,156.94,21800.0
2012-07-27 12:55:00,156.94,156.95,156.86,156.91,32600.0,156.94,156.95,156.86,156.91,32600.0
2012-07-27 13:00:00,156.92,156.97,156.9,156.94,44100.0,156.92,156.97,156.9,156.94,44100.0
2012-07-27 13:05:00,156.93,156.97,156.91,156.91,24100.0,156.93,156.97,156.91,156.91,24100.0
2012-07-27 13:10:00,156.91,157.0,156.91,156.96,26500.0,156.91,157.0,156.91,156.96,26500.0
2012-07-27 13:15:00,156.95,156.99,156.94,156.94,19400.0,156.95,156.99,156.94,156.94,19400.0
2012-07-27 13:20:00,156.95,156.99,156.9,156.95,42700.0,156.95,156.99,156.9,156.95,42700.0
2012-07-27 13:25:00,156.94,157.26,156.9,157.13,398500.0,156.94,157.26,156.9,157.13,398500.0
2012-07-27 13:30:00,157.12,157.84,157.09,157.52,774500.0,157.12,157.84,157.09,157.52,774500.0
2012-07-27 13:35:00,157.53,157.96,157.52,157.69,337900.0,157.53,157.96,157.52,157.69,337900.0
2012-07-27 13:40:00,157.7,157.82,157.54,157.57,194700.0,157.7,157.82,157.54,157.57,194700.0
2012-07-27 13:45:00,157.58,157.64,157.24,157.27,156300.0,157.58,157.64,157.24,157.27,156300.0
2012-07-27 13:50:00,157.26,157.42,157.25,157.36,85400.0,157.26,157.42,157.25,157.36,85400.0
2012-07-27 13:55:00,157.37,157.53,157.35,157.51,114100.0,157.37,157.53,157.35,157.51,114100.0
2012-07-27 14:00:00,157.5,157.5,157.33,157.4,88200.0,157.5,157.5,157.33,157.4,88200.0
2012-07-27 14:05:00,157.42,157.52,157.18,157.27,81500.0,157.42,157.52,157.18,157.27,81500.0
2012-07-27 14:10:00,157.27,157.43,156.94,157.33,322300.0,157.27,157.43,156.94,157.33,322300.0
2012-07-27 14:15:00,157.33,157.38,157.2,157.2,136000.0,157.33,157.38,157.2,157.2,136000.0
2012-07-27 14:20:00,157.2,157.29,157.1,157.22,105700.0,157.2,157.29,157.1,157.22,105700.0
2012-07-27 14:25:00,157.22,157.3,157.21,157.22,76300.0,157.22,157.3,157.21,157.22,76300.0
2012-07-27 14:30:00,157.23,157.37,157.2,157.37,61800.0,157.23,157.37,157.2,157.37,61800.0
2012-07-27 14:35:00,157.36,157.39,157.28,157.28,49900.0,157.36,157.39,157.28,157.28,49900.0
2012-07-27 14:40:00,157.26,157.3,157.18,157.27,73900.0,157.26,157.3,157.18,157.27,73900.0
2012-07-27 14:45:00,157.27,157.3,157.24,157.25,35000.0,157.27,157.3,157.24,157.25,35000.0
2012-07-27 14:50:00,157.24,157.32,157.21,157.32,31700.0,157.24,157.32,157.21,157.32,31700.0
2012-07-27 14:55:00,157.32,157.34,157.27,157.3,30100.0,157.32,157.34,157.27,157.3,30100.0
2012-07-27 15:00:00,157.31,157.48,157.31,157.47,96000.0,157.31,157.48,157.31,157.47,96000.0
2012-07-27 15:05:00,157.44,157.52,157.43,157.46,49400.0,157.44,157.52,157.43,157.46,49400.0
2012-07-27 15:10:00,157.46,157.53,157.46,157.51,42400.0,157.46,157.53,157.46,157.51,42400.0
2012-07-27 15:15:00,157.51,157.56,157.5,157.52,54500.0,157.51,157.56,157.5,157.52,54500.0
2012-07-27 15:20:00,157.52,157.52,157.4,157.4,80300.0,157.52,157.52,157.4,157.4,80300.0
2012-07-27 15:25:00,157.41,157.47,157.37,157.43,47900.0,157.41,157.47,157.37,157.43,47900.0
2012-07-27 15:30:00,157.43,157.53,157.39,157.53,135600.0,157.43,157.53,157.39,157.53,135600.0
2012-07-27 15:35:00,157.52,157.56,157.49,157.56,88700.0,157.52,157.56,157.49,157.56,88700.0
2012-07-27 15:40:00,157.54,157.61,157.17,157.59,83600.0,157.54,157.61,157.17,157.59,83600.0
2012-07-27 15:45:00,157.6,157.68,157.57,157.66,153600.0,157.6,157.68,157.57,157.66,153600.0
2012-07-27 15:50:00,157.64,157.67,157.6,157.66,284200.0,157.64,157.67,157.6,157.66,284200.0
2012-07-27 15:55:00,157.66,157.68,157.24,157.56,310700.0,157.66,157.68,157.24,157.56,310700.0
2012-07-30 09:30:00,156.84,157.03,154.81,156.99,405500.0,156.84,157.03,154.81,156.99,405500.0
2012-07-30 09:35:00,157.01,157.13,156.96,157.02,142500.0,157.01,157.13,156.96,157.02,142500.0
2012-07-30 09:40:00,157.03,157.2,157.02,157.12,95700.0,157.03,157.2,157.02,157.12,95700.0
2012-07-30 09:45:00,157.11,157.16,157.03,157.14,93000.0,157.11,157.16,157.03,157.14,93000.0
2012-07-30 09:50:00,157.13,157.3,157.09,157.14,203900.0,157.13,157.3,157.09,157.14,203900.0
2012-07-30 09:55:00,157.14,157.14,156.99,157.02,183200.0,157.14,157.14,156.99,157.02,183200.0
2012-07-30 10:00:00,157.04,157.45,156.91,157.38,141200.0,157.04,157.45,156.91,157.38,141200.0
2012-07-30 10:05:00,157.42,157.45,157.22,157.28,132300.0,157.42,157.45,157.22,157.28,132300.0
2012-07-30 10:10:00,157.28,157.45,157.27,157.37,121700.0,157.28,157.45,157.27,157.37,121700.0
2012-07-30 10:15:00,157.37,157.37,157.1,157.16,54500.0,157.37,157.37,157.1,157.16,54500.0
2012-07-30 10:20:00,157.16,157.26,157.14,157.23,33700.0,157.16,157.26,157.14,157.23,33700.0
2012-07-30 10:25:00,157.23,157.23,157.1,157.15,49400.0,157.23,157.23,157.1,157.15,49400.0
2012-07-30 10:30:00,157.17,157.21,157.09,157.21,115300.0,157.17,157.21,157.09,157.21,115300.0
2012-07-30 10:35:00,157.22,157.24,157.1,157.1,38900.0,157.22,157.24,157.1,157.1,38900.0
2012-07-30 10:40:00,157.1,157.17,157.05,157.14,119200.0,157.1,157.17,157.05,157.14,119200.0
2012-07-30 10:45:00,157.12,157.21,157.11,157.13,25900.0,157.12,157.21,157.11,157.13,25900.0
2012-07-30 10:50:00,157.12,157.14,157.02,157.07,66200.0,157.12,157.14,157.02,157.07,66200.0
2012-07-30 10:55:00,157.08,157.13,157.02,157.02,69300.0,157.08,157.13,157.02,157.02,69300.0
2012-07-30 11:00:00,157.04,157.18,157.02,157.18,60700.0,157.04,157.18,157.02,157.18,60700.0
2012-07-30 11:05:00,157.18,157.18,157.11,157.12,64900.0,157.18,157.18,157.11,157.12,64900.0
2012-07-30 11:10:00,157.11,157.17,157.09,157.1,17800.0,157.11,157.17,157.09,157.1,17800.0
2012-07-30 11:15:00,157.1,157.11,157.0,157.03,91100.0,157.1,157.11,157.0,157.03,91100.0
2012-07-30 11:20:00,157.04,157.1,157.04,157.07,26200.0,157.04,157.1,157.04,157.07,26200.0
2012-07-30 11:25:00,157.06,157.08,157.02,157.05,10600.0,157.06,157.08,157.02,157.05,10600.0
2012-07-30 11:30:00,157.04,157.1,157.03,157.03,67300.0,157.04,157.1,157.03,157.03,67300.0
2012-07-30 11:35:00,157.04,157.1,157.01,157.09,37600.0,157.04,157.1,157.01,157.09,37600.0
2012-07-30 11:40:00,157.08,157.15,157.07,157.13,47500.0,157.08,157.15,157.07,157.13,47500.0
2012-07-30 11:45:00,157.15,157.17,157.1,157.1,43800.0,157.15,157.17,157.1,157.1,43800.0
2012-07-30 11:50:00,157.11,157.19,157.09,157.18,39400.0,157.11,157.19,157.09,157.18,39400.0
2012-07-30 11:55:00,157.18,157.25,157.17,157.23,13200.0,157.18,157.25,157.17,157.23,13200.0
2012-07-30 12:00:00,157.22,157.24,157.14,157.15,109100.0,157.22,157.24,157.14,157.15,109100.0
2012-07-30 12:05:00,157.14,157.2,157.12,157.2,51500.0,157.14,157.2,157.12,157.2,51500.0
2012-07-30 12:10:00,157.18,157.19,157.12,157.16,63300.0,157.18,157.19,157.12,157.16,63300.0
2012-07-30 12:15:00,157.15,157.17,156.97,157.03,107600.0,157.15,157.17,156.97,157.03,107600.0
2012-07-30 12:20:00,157.02,157.1,157.0,157.07,70000.0,157.02,157.1,157.0,157.07,70000.0
2012-07-30 12:25:00,157.08,157.14,157.07,157.07,8600.0,157.08,157.14,157.07,157.07,8600.0
2012-07-30 12:30:00,157.08,157.13,157.06,157.11,32300.0,157.08,157.13,157.06,157.11,32300.0
2012-07-30 12:35:00,157.11,157.14,157.06,157.09,25700.0,157.11,157.14,157.06,157.09,25700.0
2012-07-30 12:40:00,157.1,157.15,157.07,157.11,38400.0,157.1,157.15,157.07,157.11,38400.0
2012-07-30 12:45:00,157.1,157.1,156.97,156.99,24100.0,157.1,157.1,156.97,156.99,24100.0
2012-07-30 12:50:00,157.01,157.07,156.98,157.06,61100.0,157.01,157.07,156.98,157.06,61100.0
2012-07-30 12:55:00,157.07,157.07,157.0,157.03,48700.0,157.07,157.07,157.0,157.03,48700.0
2012-07-30 13:00:00,157.02,157.07,157.01,157.07,12300.0,157.02,157.07,157.01,157.07,12300.0
2012-07-30 13:05:00,157.07,157.13,157.04,157.11,16600.0,157.07,157.13,157.04,157.11,16600.0
2012-07-30 13:10:00,157.13,157.16,157.09,157.12,23600.0,157.13,157.16,157.09,157.12,23600.0
2012-07-30 13:15:00,157.12,157.13,157.07,157.1,25100.0,157.12,157.13,157.07,157.1,25100.0
2012-07-30 13:20:00,157.1,157.21,157.09,157.17,29900.0,157.1,157.21,157.09,157.17,29900.0
2012-07-30 13:25:00,157.17,157.3,157.09,157.25,91100.0,157.17,157.3,157.09,157.25,91100.0
2012-07-30 13:30:00,157.24,157.25,157.16,157.23,43400.0,157.24,157.25,157.16,157.23,43400.0
2012-07-30 13:35:00,157.23,157.31,157.21,157.29,22500.0,157.23,157.31,157.21,157.29,22500.0
2012-07-30 13:40:00,157.28,157.34,157.27,157.34,10700.0,157.28,157.34,157.27,157.34,10700.0
2012-07-30 13:45:00,157.34,157.38,157.33,157.38,45600.0,157.34,157.38,157.33,157.38,45600.0
2012-07-30 13:50:00,157.38,157.47,157.38,157.44,52500.0,157.38,157.47,157.38,157.44,52500.0
2012-07-30 13:55:00,157.44,157.44,157.35,157.37,15000.0,157.44,157.44,157.35,157.37,15000.0
2012-07-30 14:00:00,157.38,157.4,157.33,157.4,51000.0,157.38,157.4,157.33,157.4,51000.0
2012-07-30 14:05:00,157.38,157.54,157.38,157.51,188000.0,157.38,157.54,157.38,157.51,188000.0
2012-07-30 14:10:00,157.52,157.52,157.43,157.46,25500.0,157.52,157.52,157.43,157.46,25500.0
2012-07-30 14:15:00,157.46,157.49,157.45,157.48,19600.0,157.46,157.49,157.45,157.48,19600.0
2012-07-30 14:20:00,157.48,157.66,157.44,157.55,116500.0,157.48,157.66,157.44,157.55,116500.0
2012-07-30 14:25:00,157.56,157.56,157.5,157.53,77900.0,157.56,157.56,157.5,157.53,77900.0
2012-07-30 14:30:00,157.53,157.55,157.49,157.52,23700.0,157.53,157.55,157.49,157.52,23700.0
2012-07-30 14:35:00,157.51,157.54,157.49,157.52,40300.0,157.51,157.54,157.49,157.52,40300.0
2012-07-30 14:40:00,157.5,157.54,157.45,157.5,102800.0,157.5,157.54,157.45,157.5,102800.0
2012-07-30 14:45:00,157.51,157.52,157.49,157.52,16100.0,157.51,157.52,157.49,157.52,16100.0
2012-07-30 14:50:00,157.52,157.52,157.5,157.51,57800.0,157.52,157.52,157.5,157.51,57800.0
2012-07-30 14:55:00,157.52,157.62,157.5,157.52,311400.0,157.52,157.62,157.5,157.52,311400.0
2012-07-30 15:00:00,157.53,157.55,157.47,157.48,23200.0,157.53,157.55,157.47,157.48,23200.0
2012-07-30 15:05:00,157.49,157.49,157.4,157.42,84400.0,157.49,157.49,157.4,157.42,84400.0
2012-07-30 15:10:00,157.4,157.42,157.33,157.39,71700.0,157.4,157.42,157.33,157.39,71700.0
2012-07-30 15:15:00,157.39,157.5,157.39,157.48,49200.0,157.39,157.5,157.39,157.48,49200.0
2012-07-30 15:20:00,157.49,157.52,157.45,157.5,48700.0,157.49,157.52,157.45,157.5,48700.0
2012-07-30 15:25:00,157.51,157.51,157.43,157.49,35200.0,157.51,157.51,157.43,157.49,35200.0
2012-07-30 15:30:00,157.49,157.52,157.44,157.47,81700.0,157.49,157.52,157.44,157.47,81700.0
2012-07-30 15:35:00,157.47,157.47,157.35,157.36,46300.0,157.47,157.47,157.35,157.36,46300.0
2012-07-30 15:40:00,157.37,157.4,157.32,157.36,40700.0,157.37,157.4,157.32,157.36,40700.0
2012-07-30 15:45:00,157.36,157.41,157.34,157.38,82100.0,157.36,157.41,157.34,157.38,82100.0
2012-07-30 15:50:00,157.39,157.42,157.37,157.42,39500.0,157.39,157.42,157.37,157.42,39500.0
2012-07-30 15:55:00,157.41,157.44,157.4,157.43,80900.0,157.41,157.44,157.4,157.43,80900.0
2012-07-31 09:30:00,157.61,157.68,157.54,157.55,114500.0,157.61,157.68,157.54,157.55,114500.0
2012-07-31 09:35:00,157.55,157.72,157.49,157.63,244000.0,157.55,157.72,157.49,157.63,244000.0
2012-07-31 09:40:00,157.6,157.6,157.44,157.45,112200.0,157.6,157.6,157.44,157.45,112200.0
2012-07-31 09:45:00,157.43,157.44,157.28,157.29,129200.0,157.43,157.44,157.28,157.29,129200.0
2012-07-31 09:50:00,157.28,157.5,157.24,157.46,102900.0,157.28,157.5,157.24,157.46,102900.0
2012-07-31 09:55:00,157.44,157.44,157.33,157.34,363000.0,157.44,157.44,157.33,157.34,363000.0
2012-07-31 10:00:00,157.32,157.41,157.16,157.24,211700.0,157.32,157.41,157.16,157.24,211700.0
2012-07-31 10:05:00,157.27,157.27,156.86,157.07,196000.0,157.27,157.27,156.86,157.07,196000.0
2012-07-31 10:10:00,157.08,157.27,157.03,157.2,65200.0,157.08,157.27,157.03,157.2,65200.0
2012-07-31 10:15:00,157.21,157.34,157.17,157.18,58700.0,157.21,157.34,157.17,157.18,58700.0
2012-07-31 10:20:00,157.2,157.37,157.2,157.37,36500.0,157.2,157.37,157.2,157.37,36500.0
2012-07-31 10:25:00,157.37,157.41,157.33,157.33,47400.0,157.37,157.41,157.33,157.33,47400.0
2012-07-31 10:30:00,157.34,157.39,157.28,157.36,90100.0,157.34,157.39,157.28,157.36,90100.0
2012-07-31 10:35:00,157.35,157.44,157.33,157.37,68100.0,157.35,157.44,157.33,157.37,68100.0
2012-07-31 10:40:00,157.38,157.45,157.36,157.41,71800.0,157.38,157.45,157.36,157.41,71800.0
2012-07-31 10:45:00,157.41,157.48,157.33,157.35,55600.0,157.41,157.48,157.33,157.35,55600.0
2012-07-31 10:50:00,157.35,157.39,157.26,157.28,34400.0,157.35,157.39,157.26,157.28,34400.0
2012-07-31 10:55:00,157.28,157.41,157.27,157.39,60200.0,157.28,157.41,157.27,157.39,60200.0
2012-07-31 11:00:00,157.4,157.43,157.35,157.37,52000.0,157.4,157.43,157.35,157.37,52000.0
2012-07-31 11:05:00,157.36,157.36,157.09,157.12,93000.0,157.36,157.36,157.09,157.12,93000.0
2012-07-31 11:10:00,157.12,157.28,157.07,157.27,138600.0,157.12,157.28,157.07,157.27,138600.0
2012-07-31 11:15:00,157.31,157.31,157.08,157.25,81500.0,157.31,157.31,157.08,157.25,81500.0
2012-07-31 11:20:00,157.25,157.36,157.16,157.21,74100.0,157.25,157.36,157.16,157.21,74100.0
2012-07-31 11:25:00,157.2,157.28,157.05,157.08,51100.0,157.2,157.28,157.05,157.08,51100.0
2012-07-31 11:30:00,157.08,157.14,157.0,157.1,52000.0,157.08,157.14,157.0,157.1,52000.0
2012-07-31 11:35:00,157.09,157.16,157.0,157.01,52400.0,157.09,157.16,157.0,157.01,52400.0
2012-07-31 11:40:00,157.02,157.13,156.99,157.03,57700.0,157.02,157.13,156.99,157.03,57700.0
2012-07-31 11:45:00,157.03,157.1,157.01,157.01,141900.0,157.03,157.1,157.01,157.01,141900.0
2012-07-31 11:50:00,157.01,157.14,156.96,157.03,334100.0,157.01,157.14,156.96,157.03,334100.0
2012-07-31 11:55:00,157.04,157.07,156.94,156.98,153800.0,157.04,157.07,156.94,156.98,153800.0
2012-07-31 12:00:00,156.98,156.98,156.41,156.51,397100.0,156.98,156.98,156.41,156.51,397100.0
2012-07-31 12:05:00,156.51,156.66,156.44,156.6,115200.0,156.51,156.66,156.44,156.6,115200.0
2012-07-31 12:10:00,156.58,156.65,156.43,156.65,65200.0,156.58,156.65,156.43,156.65,65200.0
2012-07-31 12:15:00,156.66,156.71,156.61,156.67,45900.0,156.66,156.71,156.61,156.67,45900.0
2012-07-31 12:20:00,156.67,156.76,156.64,156.73,24300.0,156.67,156.76,156.64,156.73,24300.0
2012-07-31 12:25:00,156.71,156.76,156.65,156.7,63800.0,156.71,156.76,156.65,156.7,63800.0
2012-07-31 12:30:00,156.7,156.77,156.64,156.69,147300.0,156.7,156.77,156.64,156.69,147300.0
2012-07-31 12:35:00,156.71,156.74,156.64,156.7,110400.0,156.71,156.74,156.64,156.7,110400.0
2012-07-31 12:40:00,156.71,156.72,156.63,156.65,55300.0,156.71,156.72,156.63,156.65,55300.0
2012-07-31 12:45:00,156.64,156.69,156.59,156.67,36500.0,156.64,156.69,156.59,156.67,36500.0
2012-07-31 12:50:00,156.68,156.71,156.64,156.65,47100.0,156.68,156.71,156.64,156.65,47100.0
2012-07-31 12:55:00,156.66,156.78,156.66,156.74,71900.0,156.66,156.78,156.66,156.74,71900.0
2012-07-31 13:00:00,156.73,156.74,156.6,156.63,85800.0,156.73,156.74,156.6,156.63,85800.0
2012-07-31 13:05:00,156.63,156.65,156.35,156.57,240800.0,156.63,156.65,156.35,156.57,240800.0
2012-07-31 13:10:00,156.57,156.69,156.43,156.66,113200.0,156.57,156.69,156.43,156.66,113200.0
2012-07-31 13:15:00,156.65,156.72,156.58,156.62,101600.0,156.65,156.72,156.58,156.62,101600.0
2012-07-31 13:20:00,156.61,156.65,156.29,156.38,230900.0,156.61,156.65,156.29,156.38,230900.0
2012-07-31 13:25:00,156.4,156.44,156.26,156.38,260600.0,156.4,156.44,156.26,156.38,260600.0
2012-07-31 13:30:00,156.39,156.46,156.35,156.46,48600.0,156.39,156.46,156.35,156.46,48600.0
2012-07-31 13:35:00,156.46,156.62,156.44,156.61,54700.0,156.46,156.62,156.44,156.61,54700.0
2012-07-31 13:40:00,156.61,156.63,156.53,156.53,75800.0,156.61,156.63,156.53,156.53,75800.0
2012-07-31 13:45:00,156.53,156.56,156.5,156.51,14600.0,156.53,156.56,156.5,156.51,14600.0
2012-07-31 13:50:00,156.51,156.55,156.48,156.54,34100.0,156.51,156.55,156.48,156.54,34100.0
2012-07-31 13:55:00,156.5,156.57,156.49,156.56,25800.0,156.5,156.57,156.49,156.56,25800.0
2012-07-31 14:00:00,156.54,156.65,156.51,156.65,25400.0,156.54,156.65,156.51,156.65,25400.0
2012-07-31 14:05:00,156.66,156.74,156.63,156.71,33800.0,156.66,156.74,156.63,156.71,33800.0
2012-07-31 14:10:00,156.71,156.77,156.67,156.77,78500.0,156.71,156.77,156.67,156.77,78500.0
2012-07-31 14:15:00,156.76,156.78,156.7,156.76,76100.0,156.76,156.78,156.7,156.76,76100.0
2012-07-31 14:20:00,156.75,156.82,156.68,156.82,66700.0,156.75,156.82,156.68,156.82,66700.0
2012-07-31 14:25:00,156.8,156.89,156.77,156.86,52800.0,156.8,156.89,156.77,156.86,52800.0
2012-07-31 14:30:00,156.85,156.85,156.77,156.78,29400.0,156.85,156.85,156.77,156.78,29400.0
2012-07-31 14:35:00,156.77,156.91,156.77,156.9,41800.0,156.77,156.91,156.77,156.9,41800.0
2012-07-31 14:40:00,156.9,156.91,156.84,156.89,18900.0,156.9,156.91,156.84,156.89,18900.0
2012-07-31 14:45:00,156.9,156.91,156.67,156.74,165100.0,156.9,156.91,156.67,156.74,165100.0
2012-07-31 14:50:00,156.75,156.76,156.66,156.7,40400.0,156.75,156.76,156.66,156.7,40400.0
2012-07-31 14:55:00,156.7,156.74,156.6,156.64,56600.0,156.7,156.74,156.6,156.64,56600.0
2012-07-31 15:00:00,156.64,156.65,156.43,156.54,88600.0,156.64,156.65,156.43,156.54,88600.0
2012-07-31 15:05:00,156.55,156.6,156.5,156.56,37900.0,156.55,156.6,156.5,156.56,37900.0
2012-07-31 15:10:00,156.56,156.61,156.5,156.5,101900.0,156.56,156.61,156.5,156.5,101900.0
2012-07-31 15:15:00,156.54,156.57,156.48,156.55,82600.0,156.54,156.57,156.48,156.55,82600.0
2012-07-31 15:20:00,156.55,156.6,156.53,156.57,23300.0,156.55,156.6,156.53,156.57,23300.0
2012-07-31 15:25:00,156.57,156.61,156.56,156.59,24900.0,156.57,156.61,156.56,156.59,24900.0
2012-07-31 15:30:00,156.59,156.6,156.56,156.58,16500.0,156.59,156.6,156.56,156.58,16500.0
2012-07-31 15:35:00,156.58,156.6,156.56,156.59,18300.0,156.58,156.6,156.56,156.59,18300.0
2012-07-31 15:40:00,156.59,156.6,156.54,156.58,105200.0,156.59,156.6,156.54,156.58,105200.0
2012-07-31 15:45:00,156.56,156.61,156.54,156.58,154500.0,156.56,156.61,156.54,156.58,154500.0
2012-07-31 15:50:00,156.6,156.65,156.59,156.61,112200.0,156.6,156.65,156.59,156.61,112200.0
2012-07-31 15:55:00,156.62,156.63,156.52,156.55,193500.0,156.62,156.63,156.52,156.55,193500.0
2012-08-01 09:30:00,155.17,155.25,154.62,154.79,506800.0,155.17,155.25,154.62,154.79,506800.0
2012-08-01 09:35:00,154.83,154.94,154.7,154.84,300800.0,154.83,154.94,154.7,154.84,300800.0
2012-08-01 09:40:00,154.84,154.93,154.74,154.86,662100.0,154.84,154.93,154.74,154.86,662100.0
2012-08-01 09:45:00,154.88,155.09,154.86,154.99,383400.0,154.88,155.09,154.86,154.99,383400.0
2012-08-01 09:50:00,154.98,155.02,154.94,154.96,104100.0,154.98,155.02,154.94,154.96,104100.0
2012-08-01 09:55:00,154.96,155.04,154.94,155.02,171300.0,154.96,155.04,154.94,155.02,171300.0
2012-08-01 10:00:00,155.03,155.23,155.03,155.17,131600.0,155.03,155.23,155.03,155.17,131600.0
2012-08-01 10:05:00,155.19,155.31,155.16,155.21,101400.0,155.19,155.31,155.16,155.21,101400.0
2012-08-01 10:10:00,155.2,155.26,154.89,154.99,186100.0,155.2,155.26,154.89,154.99,186100.0
2012-08-01 10:15:00,154.98,155.12,154.94,155.05,167000.0,154.98,155.12,154.94,155.05,167000.0
2012-08-01 10:20:00,155.05,155.37,155.01,155.36,163600.0,155.05,155.37,155.01,155.36,163600.0
2012-08-01 10:25:00,155.36,155.36,155.12,155.13,95700.0,155.36,155.36,155.12,155.13,95700.0
2012-08-01 10:30:00,155.15,155.22,155.0,155.05,81500.0,155.15,155.22,155.0,155.05,81500.0
2012-08-01 10:35:00,155.05,155.13,154.95,155.0,102600.0,155.05,155.13,154.95,155.0,102600.0
2012-08-01 10:40:00,155.02,155.06,154.93,154.97,144900.0,155.02,155.06,154.93,154.97,144900.0
2012-08-01 10:45:00,154.96,155.16,154.96,155.12,92400.0,154.96,155.16,154.96,155.12,92400.0
2012-08-01 10:50:00,155.11,155.28,155.09,155.19,91800.0,155.11,155.28,155.09,155.19,91800.0
2012-08-01 10:55:00,155.19,155.24,155.15,155.23,55500.0,155.19,155.24,155.15,155.23,55500.0
2012-08-01 11:00:00,155.23,155.35,155.22,155.35,129100.0,155.23,155.35,155.22,155.35,129100.0
2012-08-01 11:05:00,155.35,155.47,155.34,155.44,118200.0,155.35,155.47,155.34,155.44,118200.0
2012-08-01 11:10:00,155.45,155.64,155.45,155.59,116000.0,155.45,155.64,155.45,155.59,116000.0
2012-08-01 11:15:00,155.57,155.67,155.45,155.48,39300.0,155.57,155.67,155.45,155.48,39300.0
2012-08-01 11:20:00,155.49,155.53,155.43,155.44,51800.0,155.49,155.53,155.43,155.44,51800.0
2012-08-01 11:25:00,155.48,155.65,155.43,155.51,78600.0,155.48,155.65,155.43,155.51,78600.0
2012-08-01 11:30:00,155.5,155.5,155.39,155.46,49400.0,155.5,155.5,155.39,155.46,49400.0
2012-08-01 11:35:00,155.45,155.49,155.39,155.43,26600.0,155.45,155.49,155.39,155.43,26600.0
2012-08-01 11:40:00,155.45,155.52,155.37,155.43,61200.0,155.45,155.52,155.37,155.43,61200.0
2012-08-01 11:45:00,155.43,155.57,155.43,155.54,58500.0,155.43,155.57,155.43,155.54,58500.0
2012-08-01 11:50:00,155.54,155.74,155.54,155.6,80200.0,155.54,155.74,155.54,155.6,80200.0
2012-08-01 11:55:00,155.61,155.71,155.59,155.71,111300.0,155.61,155.71,155.59,155.71,111300.0
2012-08-01 12:00:00,155.7,155.78,155.68,155.75,84300.0,155.7,155.78,155.68,155.75,84300.0
2012-08-01 12:05:00,155.76,155.79,155.68,155.7,23400.0,155.76,155.79,155.68,155.7,23400.0
2012-08-01 12:10:00,155.69,155.69,155.48,155.61,92400.0,155.69,155.69,155.48,155.61,92400.0
2012-08-01 12:15:00,155.59,155.62,155.47,155.53,83800.0,155.59,155.62,155.47,155.53,83800.0
2012-08-01 12:20:00,155.52,155.61,155.5,155.6,40100.0,155.52,155.61,155.5,155.6,40100.0
2012-08-01 12:25:00,155.59,155.64,155.53,155.62,109700.0,155.59,155.64,155.53,155.62,109700.0
2012-08-01 12:30:00,155.62,155.69,155.61,155.68,28700.0,155.62,155.69,155.61,155.68,28700.0
2012-08-01 12:35:00,155.68,155.69,155.62,155.65,38300.0,155.68,155.69,155.62,155.65,38300.0
2012-08-01 12:40:00,155.64,155.77,155.62,155.72,46800.0,155.64,155.77,155.62,155.72,46800.0
2012-08-01 12:45:00,155.72,155.74,155.68,155.69,43900.0,155.72,155.74,155.68,155.69,43900.0
2012-08-01 12:50:00,155.69,155.69,155.45,155.45,53900.0,155.69,155.69,155.45,155.45,53900.0
2012-08-01 12:55:00,155.46,155.58,155.44,155.5,89900.0,155.46,155.58,155.44,155.5,89900.0
2012-08-01 13:00:00,155.52,155.71,155.52,155.65,90200.0,155.52,155.71,155.52,155.65,90200.0
2012-08-01 13:05:00,155.64,155.68,155.63,155.65,68600.0,155.64,155.68,155.63,155.65,68600.0
2012-08-01 13:10:00,155.65,155.69,155.63,155.65,39300.0,155.65,155.69,155.63,155.65,39300.0
2012-08-01 13:15:00,155.65,155.66,155.6,155.63,70900.0,155.65,155.66,155.6,155.63,70900.0
2012-08-01 13:20:00,155.63,155.77,155.56,155.76,86000.0,155.63,155.77,155.56,155.76,86000.0
2012-08-01 13:25:00,155.76,155.77,155.56,155.6,97400.0,155.76,155.77,155.56,155.6,97400.0
2012-08-01 13:30:00,155.61,155.62,155.54,155.57,49600.0,155.61,155.62,155.54,155.57,49600.0
2012-08-01 13:35:00,155.56,155.64,155.5,155.6,90800.0,155.56,155.64,155.5,155.6,90800.0
2012-08-01 13:40:00,155.61,155.65,155.57,155.64,50400.0,155.61,155.65,155.57,155.64,50400.0
2012-08-01 13:45:00,155.64,155.68,155.59,155.59,46100.0,155.64,155.68,155.59,155.59,46100.0
2012-08-01 13:50:00,155.59,155.65,155.56,155.62,44000.0,155.59,155.65,155.56,155.62,44000.0
2012-08-01 13:55:00,155.62,155.66,155.59,155.61,40100.0,155.62,155.66,155.59,155.61,40100.0
2012-08-01 14:00:00,155.61,155.65,155.58,155.6,54300.0,155.61,155.65,155.58,155.6,54300.0
2012-08-01 14:05:00,155.6,155.79,155.55,155.57,57900.0,155.6,155.79,155.55,155.57,57900.0
2012-08-01 14:10:00,155.56,155.58,154.63,155.08,433100.0,155.56,155.58,154.63,155.08,433100.0
2012-08-01 14:15:00,155.07,155.25,154.41,154.5,466800.0,155.07,155.25,154.41,154.5,466800.0
2012-08-01 14:20:00,154.48,155.64,154.46,155.31,408400.0,154.48,155.64,154.46,155.31,408400.0
2012-08-01 14:25:00,155.29,155.34,155.06,155.28,274400.0,155.29,155.34,155.06,155.28,274400.0
2012-08-01 14:30:00,155.3,155.42,154.84,155.17,292500.0,155.3,155.42,154.84,155.17,292500.0
2012-08-01 14:35:00,155.17,155.34,154.9,155.1,148900.0,155.17,155.34,154.9,155.1,148900.0
2012-08-01 14:40:00,155.1,155.36,155.09,155.28,141000.0,155.1,155.36,155.09,155.28,141000.0
2012-08-01 14:45:00,155.28,155.33,155.16,155.22,119800.0,155.28,155.33,155.16,155.22,119800.0
2012-08-01 14:50:00,155.2,155.22,155.03,155.12,116000.0,155.2,155.22,155.03,155.12,116000.0
2012-08-01 14:55:00,155.11,155.25,155.06,155.2,87600.0,155.11,155.25,155.06,155.2,87600.0
2012-08-01 15:00:00,155.22,155.34,155.13,155.31,86900.0,155.22,155.34,155.13,155.31,86900.0
2012-08-01 15:05:00,155.32,155.59,155.32,155.45,131700.0,155.32,155.59,155.32,155.45,131700.0
2012-08-01 15:10:00,155.42,155.46,155.38,155.41,36900.0,155.42,155.46,155.38,155.41,36900.0
2012-08-01 15:15:00,155.43,155.46,155.37,155.4,40300.0,155.43,155.46,155.37,155.4,40300.0
2012-08-01 15:20:00,155.38,155.49,155.36,155.49,19300.0,155.38,155.49,155.36,155.49,19300.0
2012-08-01 15:25:00,155.47,155.65,155.47,155.61,52200.0,155.47,155.65,155.47,155.61,52200.0
2012-08-01 15:30:00,155.6,155.63,155.48,155.54,90700.0,155.6,155.63,155.48,155.54,90700.0
2012-08-01 15:35:00,155.54,155.55,155.39,155.42,107200.0,155.54,155.55,155.39,155.42,107200.0
2012-08-01 15:40:00,155.42,155.43,155.33,155.33,85600.0,155.42,155.43,155.33,155.33,85600.0
2012-08-01 15:45:00,155.32,155.4,155.29,155.33,73200.0,155.32,155.4,155.29,155.33,73200.0
2012-08-01 15:50:00,155.33,155.38,155.31,155.33,92500.0,155.33,155.38,155.31,155.33,92500.0
2012-08-01 15:55:00,155.33,155.33,155.13,155.18,204900.0,155.33,155.33,155.13,155.18,204900.0
2012-08-02 09:30:00,154.65,154.72,153.9,154.5,345500.0,154.65,154.72,153.9,154.5,345500.0
2012-08-02 09:35:00,154.48,154.6,154.35,154.54,187000.0,154.48,154.6,154.35,154.54,187000.0
2012-08-02 09:40:00,154.52,154.7,154.48,154.62,759000.0,154.52,154.7,154.48,154.62,759000.0
2012-08-02 09:45:00,154.6,154.78,154.55,154.7,112400.0,154.6,154.78,154.55,154.7,112400.0
2012-08-02 09:50:00,154.69,154.96,154.57,154.9,723900.0,154.69,154.96,154.57,154.9,723900.0
2012-08-02 09:55:00,154.88,155.14,154.83,154.92,581200.0,154.88,155.14,154.83,154.92,581200.0
2012-08-02 10:00:00,154.93,155.03,154.59,154.6,307500.0,154.93,155.03,154.59,154.6,307500.0
2012-08-02 10:05:00,154.61,154.81,154.5,154.81,106700.0,154.61,154.81,154.5,154.81,106700.0
2012-08-02 10:10:00,154.82,154.93,154.74,154.89,66400.0,154.82,154.93,154.74,154.89,66400.0
2012-08-02 10:15:00,154.93,155.04,154.86,154.93,110400.0,154.93,155.04,154.86,154.93,110400.0
2012-08-02 10:20:00,154.93,155.05,154.93,154.98,76000.0,154.93,155.05,154.93,154.98,76000.0
2012-08-02 10:25:00,154.97,155.14,154.95,155.04,64700.0,154.97,155.14,154.95,155.04,64700.0
2012-08-02 10:30:00,155.04,155.05,154.64,154.67,207400.0,155.04,155.05,154.64,154.67,207400.0
2012-08-02 10:35:00,154.66,154.78,154.6,154.69,70300.0,154.66,154.78,154.6,154.69,70300.0
2012-08-02 10:40:00,154.68,154.77,154.55,154.57,150600.0,154.68,154.77,154.55,154.57,150600.0
2012-08-02 10:45:00,154.56,154.97,154.55,154.92,69800.0,154.56,154.97,154.55,154.92,69800.0
2012-08-02 10:50:00,154.91,154.96,154.81,154.84,55300.0,154.91,154.96,154.81,154.84,55300.0
2012-08-02 10:55:00,154.82,154.85,154.64,154.8,113300.0,154.82,154.85,154.64,154.8,113300.0
2012-08-02 11:00:00,154.78,154.83,154.57,154.68,87400.0,154.78,154.83,154.57,154.68,87400.0
2012-08-02 11:05:00,154.66,154.72,154.46,154.53,685300.0,154.66,154.72,154.46,154.53,685300.0
2012-08-02 11:10:00,154.51,154.67,154.4,154.64,119300.0,154.51,154.67,154.4,154.64,119300.0
2012-08-02 11:15:00,154.61,154.71,154.32,154.41,142300.0,154.61,154.71,154.32,154.41,142300.0
2012-08-02 11:20:00,154.41,154.44,154.17,154.21,171900.0,154.41,154.44,154.17,154.21,171900.0
2012-08-02 11:25:00,154.2,154.36,154.12,154.31,147200.0,154.2,154.36,154.12,154.31,147200.0
2012-08-02 11:30:00,154.29,154.37,154.22,154.31,91800.0,154.29,154.37,154.22,154.31,91800.0
2012-08-02 11:35:00,154.33,154.42,154.04,154.06,165800.0,154.33,154.42,154.04,154.06,165800.0
2012-08-02 11:40:00,154.08,154.2,154.0,154.14,206200.0,154.08,154.2,154.0,154.14,206200.0
2012-08-02 11:45:00,154.16,154.38,154.13,154.33,63600.0,154.16,154.38,154.13,154.33,63600.0
2012-08-02 11:50:00,154.34,154.5,154.25,154.25,71200.0,154.34,154.5,154.25,154.25,71200.0
2012-08-02 11:55:00,154.28,154.4,154.27,154.38,31500.0,154.28,154.4,154.27,154.38,31500.0
2012-08-02 12:00:00,154.38,154.55,154.38,154.43,67500.0,154.38,154.55,154.38,154.43,67500.0
2012-08-02 12:05:00,154.41,154.56,154.3,154.34,45500.0,154.41,154.56,154.3,154.34,45500.0
2012-08-02 12:10:00,154.33,154.34,154.18,154.23,49400.0,154.33,154.34,154.18,154.23,49400.0
2012-08-02 12:15:00,154.21,154.31,154.21,154.29,46200.0,154.21,154.31,154.21,154.29,46200.0
2012-08-02 12:20:00,154.28,154.28,154.03,154.11,30900.0,154.28,154.28,154.03,154.11,30900.0
2012-08-02 12:25:00,154.1,154.19,154.06,154.16,31100.0,154.1,154.19,154.06,154.16,31100.0
2012-08-02 12:30:00,154.18,154.21,153.61,153.8,320900.0,154.18,154.21,153.61,153.8,320900.0
2012-08-02 12:35:00,153.8,153.92,153.73,153.9,98900.0,153.8,153.92,153.73,153.9,98900.0
2012-08-02 12:40:00,153.9,154.09,153.82,153.95,105200.0,153.9,154.09,153.82,153.95,105200.0
2012-08-02 12:45:00,153.97,154.03,153.83,154.0,35100.0,153.97,154.03,153.83,154.0,35100.0
2012-08-02 12:50:00,154.01,154.14,153.91,154.12,79300.0,154.01,154.14,153.91,154.12,79300.0
2012-08-02 12:55:00,154.13,154.14,153.76,153.84,117500.0,154.13,154.14,153.76,153.84,117500.0
2012-08-02 13:00:00,153.83,153.95,153.81,153.95,68700.0,153.83,153.95,153.81,153.95,68700.0
2012-08-02 13:05:00,153.96,154.3,153.96,154.29,85400.0,153.96,154.3,153.96,154.29,85400.0
2012-08-02 13:10:00,154.27,154.27,153.98,153.99,48000.0,154.27,154.27,153.98,153.99,48000.0
2012-08-02 13:15:00,153.99,154.07,153.95,153.98,30400.0,153.99,154.07,153.95,153.98,30400.0
2012-08-02 13:20:00,153.99,154.09,153.95,153.96,28700.0,153.99,154.09,153.95,153.96,28700.0
2012-08-02 13:25:00,153.96,154.05,153.93,154.01,24600.0,153.96,154.05,153.93,154.01,24600.0
2012-08-02 13:30:00,154.01,154.17,154.0,154.07,63000.0,154.01,154.17,154.0,154.07,63000.0
2012-08-02 13:35:00,154.07,154.1,154.02,154.1,48300.0,154.07,154.1,154.02,154.1,48300.0
2012-08-02 13:40:00,154.1,154.12,154.03,154.03,21700.0,154.1,154.12,154.03,154.03,21700.0
2012-08-02 13:45:00,154.04,154.09,153.96,153.97,108700.0,154.04,154.09,153.96,153.97,108700.0
2012-08-02 13:50:00,153.97,153.99,153.9,153.96,152900.0,153.97,153.99,153.9,153.96,152900.0
2012-08-02 13:55:00,153.94,153.96,153.77,153.85,165200.0,153.94,153.96,153.77,153.85,165200.0
2012-08-02 14:00:00,153.84,153.87,153.77,153.82,85600.0,153.84,153.87,153.77,153.82,85600.0
2012-08-02 14:05:00,153.81,153.92,153.8,153.89,55600.0,153.81,153.92,153.8,153.89,55600.0
2012-08-02 14:10:00,153.89,153.93,153.85,153.86,37500.0,153.89,153.93,153.85,153.86,37500.0
2012-08-02 14:15:00,153.88,153.9,153.83,153.83,32400.0,153.88,153.9,153.83,153.83,32400.0
2012-08-02 14:20:00,153.84,153.87,153.82,153.85,49200.0,153.84,153.87,153.82,153.85,49200.0
2012-08-02 14:25:00,153.85,153.88,153.83,153.84,16600.0,153.85,153.88,153.83,153.84,16600.0
2012-08-02 14:30:00,153.84,153.94,153.83,153.94,42900.0,153.84,153.94,153.83,153.94,42900.0
2012-08-02 14:35:00,153.95,154.03,153.89,154.0,56200.0,153.95,154.03,153.89,154.0,56200.0
2012-08-02 14:40:00,154.03,154.07,153.87,153.97,102300.0,154.03,154.07,153.87,153.97,102300.0
2012-08-02 14:45:00,154.0,154.09,153.98,154.05,65900.0,154.0,154.09,153.98,154.05,65900.0
2012-08-02 14:50:00,154.06,154.09,153.93,153.97,62900.0,154.06,154.09,153.93,153.97,62900.0
2012-08-02 14:55:00,153.97,154.13,153.94,154.11,30000.0,153.97,154.13,153.94,154.11,30000.0
2012-08-02 15:00:00,154.1,154.12,154.05,154.08,55700.0,154.1,154.12,154.05,154.08,55700.0
2012-08-02 15:05:00,154.08,154.1,154.04,154.08,29800.0,154.08,154.1,154.04,154.08,29800.0
2012-08-02 15:10:00,154.08,154.11,154.0,154.08,67000.0,154.08,154.11,154.0,154.08,67000.0
2012-08-02 15:15:00,154.08,154.12,154.03,154.11,41400.0,154.08,154.12,154.03,154.11,41400.0
2012-08-02 15:20:00,154.11,154.16,154.11,154.16,27500.0,154.11,154.16,154.11,154.16,27500.0
2012-08-02 15:25:00,154.16,154.16,154.07,154.1,78000.0,154.16,154.16,154.07,154.1,78000.0
2012-08-02 15:30:00,154.09,154.18,154.09,154.17,34800.0,154.09,154.18,154.09,154.17,34800.0
2012-08-02 15:35:00,154.17,154.19,154.13,154.19,86000.0,154.17,154.19,154.13,154.19,86000.0
2012-08-02 15:40:00,154.18,154.18,154.1,154.1,80500.0,154.18,154.18,154.1,154.1,80500.0
2012-08-02 15:45:00,154.11,154.19,154.09,154.12,123600.0,154.11,154.19,154.09,154.12,123600.0
2012-08-02 15:50:00,154.11,154.18,154.1,154.13,104500.0,154.11,154.18,154.1,154.13,104500.0
2012-08-02 15:55:00,154.14,154.23,154.1,154.11,277800.0,154.14,154.23,154.1,154.11,277800.0
2012-08-03 09:30:00,154.65,154.75,154.53,154.59,196000.0,154.65,154.75,154.53,154.59,196000.0
2012-08-03 09:35:00,154.57,154.62,154.42,154.54,107200.0,154.57,154.62,154.42,154.54,107200.0
2012-08-03 09:40:00,154.54,154.66,154.48,154.55,108700.0,154.54,154.66,154.48,154.55,108700.0
2012-08-03 09:45:00,154.55,155.19,154.55,154.98,253500.0,154.55,155.19,154.55,154.98,253500.0
2012-08-03 09:50:00,154.99,155.25,154.97,155.03,122500.0,154.99,155.25,154.97,155.03,122500.0
2012-08-03 09:55:00,155.03,155.1,154.97,155.1,72000.0,155.03,155.1,154.97,155.1,72000.0
2012-08-03 10:00:00,155.12,155.6,155.02,155.6,270900.0,155.12,155.6,155.02,155.6,270900.0
2012-08-03 10:05:00,155.59,155.59,155.37,155.39,154900.0,155.59,155.59,155.37,155.39,154900.0
2012-08-03 10:10:00,155.39,155.53,155.36,155.4,84900.0,155.39,155.53,155.36,155.4,84900.0
2012-08-03 10:15:00,155.4,155.49,155.31,155.37,137900.0,155.4,155.49,155.31,155.37,137900.0
2012-08-03 10:20:00,155.35,155.42,155.29,155.41,94100.0,155.35,155.42,155.29,155.41,94100.0
2012-08-03 10:25:00,155.41,155.43,155.34,155.39,55900.0,155.41,155.43,155.34,155.39,55900.0
2012-08-03 10:30:00,155.39,155.42,154.99,155.11,122100.0,155.39,155.42,154.99,155.11,122100.0
2012-08-03 10:35:00,155.09,155.1,154.95,155.04,76300.0,155.09,155.1,154.95,155.04,76300.0
2012-08-03 10:40:00,155.04,155.04,154.83,154.94,56600.0,155.04,155.04,154.83,154.94,56600.0
2012-08-03 10:45:00,154.95,154.96,154.87,154.91,29500.0,154.95,154.96,154.87,154.91,29500.0
2012-08-03 10:50:00,154.89,155.01,154.88,154.99,49800.0,154.89,155.01,154.88,154.99,49800.0
2012-08-03 10:55:00,154.99,155.16,154.98,155.12,82500.0,154.99,155.16,154.98,155.12,82500.0
2012-08-03 11:00:00,155.16,155.2,155.05,155.05,33400.0,155.16,155.2,155.05,155.05,33400.0
2012-08-03 11:05:00,155.05,155.13,155.03,155.12,46800.0,155.05,155.13,155.03,155.12,46800.0
2012-08-03 11:10:00,155.12,155.32,155.1,155.3,305400.0,155.12,155.32,155.1,155.3,305400.0
2012-08-03 11:15:00,155.31,155.36,155.27,155.33,157500.0,155.31,155.36,155.27,155.33,157500.0
2012-08-03 11:20:00,155.34,155.44,155.3,155.42,40300.0,155.34,155.44,155.3,155.42,40300.0
2012-08-03 11:25:00,155.42,155.52,155.41,155.48,118300.0,155.42,155.52,155.41,155.48,118300.0
2012-08-03 11:30:00,155.48,155.56,155.43,155.56,123000.0,155.48,155.56,155.43,155.56,123000.0
2012-08-03 11:35:00,155.55,155.79,155.5,155.76,416000.0,155.55,155.79,155.5,155.76,416000.0
2012-08-03 11:40:00,155.76,155.84,155.76,155.79,265600.0,155.76,155.84,155.76,155.79,265600.0
2012-08-03 11:45:00,155.79,155.87,155.69,155.71,248200.0,155.79,155.87,155.69,155.71,248200.0
2012-08-03 11:50:00,155.71,155.74,155.57,155.65,43700.0,155.71,155.74,155.57,155.65,43700.0
2012-08-03 11:55:00,155.66,155.73,155.58,155.61,47300.0,155.66,155.73,155.58,155.61,47300.0
2012-08-03 12:00:00,155.63,155.68,155.59,155.6,62800.0,155.63,155.68,155.59,155.6,62800.0
2012-08-03 12:05:00,155.61,155.65,155.44,155.44,56700.0,155.61,155.65,155.44,155.44,56700.0
2012-08-03 12:10:00,155.43,155.55,155.43,155.49,36800.0,155.43,155.55,155.43,155.49,36800.0
2012-08-03 12:15:00,155.49,155.58,155.49,155.56,16800.0,155.49,155.58,155.49,155.56,16800.0
2012-08-03 12:20:00,155.55,155.6,155.46,155.56,53400.0,155.55,155.6,155.46,155.56,53400.0
2012-08-03 12:25:00,155.56,155.63,155.55,155.6,25600.0,155.56,155.63,155.55,155.6,25600.0
2012-08-03 12:30:00,155.59,155.6,155.45,155.46,43800.0,155.59,155.6,155.45,155.46,43800.0
2012-08-03 12:35:00,155.45,155.57,155.43,155.54,32600.0,155.45,155.57,155.43,155.54,32600.0
2012-08-03 12:40:00,155.52,155.62,155.44,155.58,36600.0,155.52,155.62,155.44,155.58,36600.0
2012-08-03 12:45:00,155.58,155.62,155.47,155.48,27700.0,155.58,155.62,155.47,155.48,27700.0
2012-08-03 12:50:00,155.48,155.6,155.47,155.58,26200.0,155.48,155.6,155.47,155.58,26200.0
2012-08-03 12:55:00,155.58,155.67,155.54,155.54,65900.0,155.58,155.67,155.54,155.54,65900.0
2012-08-03 13:00:00,155.55,155.66,155.52,155.61,36000.0,155.55,155.66,155.52,155.61,36000.0
2012-08-03 13:05:00,155.62,155.65,155.55,155.57,22800.0,155.62,155.65,155.55,155.57,22800.0
2012-08-03 13:10:00,155.57,155.68,155.56,155.66,24900.0,155.57,155.68,155.56,155.66,24900.0
2012-08-03 13:15:00,155.67,155.89,155.67,155.72,110000.0,155.67,155.89,155.67,155.72,110000.0
2012-08-03 13:20:00,155.74,155.82,155.64,155.74,46600.0,155.74,155.82,155.64,155.74,46600.0
2012-08-03 13:25:00,155.73,155.88,155.72,155.79,40300.0,155.73,155.88,155.72,155.79,40300.0
2012-08-03 13:30:00,155.79,155.79,155.59,155.63,46300.0,155.79,155.79,155.59,155.63,46300.0
2012-08-03 13:35:00,155.63,155.71,155.62,155.7,21300.0,155.63,155.71,155.62,155.7,21300.0
2012-08-03 13:40:00,155.7,155.82,155.68,155.81,37600.0,155.7,155.82,155.68,155.81,37600.0
2012-08-03 13:45:00,155.81,155.82,155.65,155.65,26300.0,155.81,155.82,155.65,155.65,26300.0
2012-08-03 13:50:00,155.65,155.7,155.6,155.65,54100.0,155.65,155.7,155.6,155.65,54100.0
2012-08-03 13:55:00,155.65,155.67,155.6,155.67,30800.0,155.65,155.67,155.6,155.67,30800.0
2012-08-03 14:00:00,155.68,155.69,155.65,155.68,12900.0,155.68,155.69,155.65,155.68,12900.0
2012-08-03 14:05:00,155.68,155.7,155.65,155.65,12200.0,155.68,155.7,155.65,155.65,12200.0
2012-08-03 14:10:00,155.66,155.68,155.64,155.65,15500.0,155.66,155.68,155.64,155.65,15500.0
2012-08-03 14:15:00,155.66,155.72,155.66,155.68,59100.0,155.66,155.72,155.66,155.68,59100.0
2012-08-03 14:20:00,155.68,155.73,155.66,155.72,23200.0,155.68,155.73,155.66,155.72,23200.0
2012-08-03 14:25:00,155.72,155.74,155.61,155.63,89300.0,155.72,155.74,155.61,155.63,89300.0
2012-08-03 14:30:00,155.64,155.64,155.6,155.61,41300.0,155.64,155.64,155.6,155.61,41300.0
2012-08-03 14:35:00,155.61,155.64,155.61,155.63,12000.0,155.61,155.64,155.61,155.63,12000.0
2012-08-03 14:40:00,155.62,155.68,155.6,155.66,68500.0,155.62,155.68,155.6,155.66,68500.0
2012-08-03 14:45:00,155.67,155.67,155.59,155.59,31500.0,155.67,155.67,155.59,155.59,31500.0
2012-08-03 14:50:00,155.6,155.6,155.56,155.58,25100.0,155.6,155.6,155.56,155.58,25100.0
2012-08-03 14:55:00,155.59,155.61,155.57,155.59,39300.0,155.59,155.61,155.57,155.59,39300.0
2012-08-03 15:00:00,155.58,155.63,155.54,155.58,25700.0,155.58,155.63,155.54,155.58,25700.0
2012-08-03 15:05:00,155.58,155.59,155.55,155.57,42300.0,155.58,155.59,155.55,155.57,42300.0
2012-08-03 15:10:00,155.55,155.59,155.48,155.53,48800.0,155.55,155.59,155.48,155.53,48800.0
2012-08-03 15:15:00,155.54,155.57,155.51,155.55,54300.0,155.54,155.57,155.51,155.55,54300.0
2012-08-03 15:20:00,155.54,155.55,155.47,155.49,32900.0,155.54,155.55,155.47,155.49,32900.0
2012-08-03 15:25:00,155.5,155.52,155.46,155.51,82600.0,155.5,155.52,155.46,155.51,82600.0
2012-08-03 15:30:00,155.49,155.54,155.47,155.52,55400.0,155.49,155.54,155.47,155.52,55400.0
2012-08-03 15:35:00,155.53,155.54,155.46,155.5,53400.0,155.53,155.54,155.46,155.5,53400.0
2012-08-03 15:40:00,155.51,155.64,155.51,155.59,77100.0,155.51,155.64,155.51,155.59,77100.0
2012-08-03 15:45:00,155.6,155.63,155.56,155.62,77600.0,155.6,155.63,155.56,155.62,77600.0
2012-08-03 15:50:00,155.62,155.65,155.55,155.63,156800.0,155.62,155.65,155.55,155.63,156800.0
2012-08-03 15:55:00,155.64,155.64,155.5,155.5,224000.0,155.64,155.64,155.5,155.5,224000.0
2012-08-06 09:30:00,155.92,155.95,155.74,155.79,121100.0,155.92,155.95,155.74,155.79,121100.0
2012-08-06 09:35:00,155.8,155.95,155.78,155.93,41500.0,155.8,155.95,155.78,155.93,41500.0
2012-08-06 09:40:00,155.91,155.96,155.87,155.95,26700.0,155.91,155.96,155.87,155.95,26700.0
2012-08-06 09:45:00,155.97,156.0,155.92,155.95,35000.0,155.97,156.0,155.92,155.95,35000.0
2012-08-06 09:50:00,155.95,156.04,155.92,155.95,75700.0,155.95,156.04,155.92,155.95,75700.0
2012-08-06 09:55:00,155.96,155.99,155.88,155.9,92600.0,155.96,155.99,155.88,155.9,92600.0
2012-08-06 10:00:00,155.94,156.22,155.89,156.16,135000.0,155.94,156.22,155.89,156.16,135000.0
2012-08-06 10:05:00,156.17,156.2,156.09,156.19,38300.0,156.17,156.2,156.09,156.19,38300.0
2012-08-06 10:10:00,156.17,156.28,156.14,156.18,90300.0,156.17,156.28,156.14,156.18,90300.0
2012-08-06 10:15:00,156.17,156.19,156.02,156.19,65100.0,156.17,156.19,156.02,156.19,65100.0
2012-08-06 10:20:00,156.22,156.23,156.04,156.13,76600.0,156.22,156.23,156.04,156.13,76600.0
2012-08-06 10:25:00,156.13,156.24,156.06,156.2,68700.0,156.13,156.24,156.06,156.2,68700.0
2012-08-06 10:30:00,156.2,156.43,156.19,156.33,112000.0,156.2,156.43,156.19,156.33,112000.0
2012-08-06 10:35:00,156.35,156.51,156.32,156.34,145400.0,156.35,156.51,156.32,156.34,145400.0
2012-08-06 10:40:00,156.34,156.49,156.32,156.41,51800.0,156.34,156.49,156.32,156.41,51800.0
2012-08-06 10:45:00,156.42,156.44,156.3,156.3,35600.0,156.42,156.44,156.3,156.3,35600.0
2012-08-06 10:50:00,156.3,156.33,156.23,156.31,69900.0,156.3,156.33,156.23,156.31,69900.0
2012-08-06 10:55:00,156.3,156.41,156.26,156.35,48500.0,156.3,156.41,156.26,156.35,48500.0
2012-08-06 11:00:00,156.33,156.44,156.29,156.41,45600.0,156.33,156.44,156.29,156.41,45600.0
2012-08-06 11:05:00,156.41,156.58,156.41,156.48,61400.0,156.41,156.58,156.41,156.48,61400.0
2012-08-06 11:10:00,156.47,156.49,156.38,156.41,40800.0,156.47,156.49,156.38,156.41,40800.0
2012-08-06 11:15:00,156.41,156.5,156.41,156.46,22600.0,156.41,156.5,156.41,156.46,22600.0
2012-08-06 11:20:00,156.46,156.73,156.44,156.63,112400.0,156.46,156.73,156.44,156.63,112400.0
2012-08-06 11:25:00,156.67,156.7,156.5,156.52,44400.0,156.67,156.7,156.5,156.52,44400.0
2012-08-06 11:30:00,156.52,156.64,156.47,156.56,39600.0,156.52,156.64,156.47,156.56,39600.0
2012-08-06 11:35:00,156.56,156.6,156.52,156.58,54800.0,156.56,156.6,156.52,156.58,54800.0
2012-08-06 11:40:00,156.6,156.64,156.59,156.63,123300.0,156.6,156.64,156.59,156.63,123300.0
2012-08-06 11:45:00,156.62,156.63,156.53,156.6,321400.0,156.62,156.63,156.53,156.6,321400.0
2012-08-06 11:50:00,156.61,156.62,156.49,156.51,36300.0,156.61,156.62,156.49,156.51,36300.0
2012-08-06 11:55:00,156.52,156.55,156.44,156.44,10700.0,156.52,156.55,156.44,156.44,10700.0
2012-08-06 12:00:00,156.44,156.47,156.35,156.39,31200.0,156.44,156.47,156.35,156.39,31200.0
2012-08-06 12:05:00,156.39,156.45,156.37,156.38,13900.0,156.39,156.45,156.37,156.38,13900.0
2012-08-06 12:10:00,156.4,156.49,156.39,156.47,12900.0,156.4,156.49,156.39,156.47,12900.0
2012-08-06 12:15:00,156.49,156.5,156.45,156.48,6700.0,156.49,156.5,156.45,156.48,6700.0
2012-08-06 12:20:00,156.46,156.5,156.44,156.5,11800.0,156.46,156.5,156.44,156.5,11800.0
2012-08-06 12:25:00,156.49,156.49,156.43,156.47,12400.0,156.49,156.49,156.43,156.47,12400.0
2012-08-06 12:30:00,156.47,156.48,156.44,156.47,33500.0,156.47,156.48,156.44,156.47,33500.0
2012-08-06 12:35:00,156.46,156.51,156.46,156.48,14000.0,156.46,156.51,156.46,156.48,14000.0
2012-08-06 12:40:00,156.45,156.45,156.39,156.43,29200.0,156.45,156.45,156.39,156.43,29200.0
2012-08-06 12:45:00,156.42,156.47,156.41,156.45,43200.0,156.42,156.47,156.41,156.45,43200.0
2012-08-06 12:50:00,156.47,156.49,156.42,156.45,8700.0,156.47,156.49,156.42,156.45,8700.0
2012-08-06 12:55:00,156.45,156.47,156.41,156.47,23300.0,156.45,156.47,156.41,156.47,23300.0
2012-08-06 13:00:00,156.47,156.48,156.44,156.46,6000.0,156.47,156.48,156.44,156.46,6000.0
2012-08-06 13:05:00,156.45,156.5,156.45,156.47,30500.0,156.45,156.5,156.45,156.47,30500.0
2012-08-06 13:10:00,156.47,156.48,156.41,156.43,9300.0,156.47,156.48,156.41,156.43,9300.0
2012-08-06 13:15:00,156.4,156.41,156.36,156.41,42800.0,156.4,156.41,156.36,156.41,42800.0
2012-08-06 13:20:00,156.41,156.46,156.2,156.46,94700.0,156.41,156.46,156.2,156.46,94700.0
2012-08-06 13:25:00,156.46,156.57,156.45,156.53,37500.0,156.46,156.57,156.45,156.53,37500.0
2012-08-06 13:30:00,156.52,156.52,156.32,156.42,27900.0,156.52,156.52,156.32,156.42,27900.0
2012-08-06 13:35:00,156.44,156.5,156.41,156.43,7000.0,156.44,156.5,156.41,156.43,7000.0
2012-08-06 13:40:00,156.4,156.44,156.39,156.4,10300.0,156.4,156.44,156.39,156.4,10300.0
2012-08-06 13:45:00,156.39,156.4,156.36,156.37,15200.0,156.39,156.4,156.36,156.37,15200.0
2012-08-06 13:50:00,156.37,156.43,156.34,156.4,18400.0,156.37,156.43,156.34,156.4,18400.0
2012-08-06 13:55:00,156.39,156.4,156.35,156.37,16300.0,156.39,156.4,156.35,156.37,16300.0
2012-08-06 14:00:00,156.38,156.42,156.37,156.4,11300.0,156.38,156.42,156.37,156.4,11300.0
2012-08-06 14:05:00,156.4,156.4,156.34,156.34,21800.0,156.4,156.4,156.34,156.34,21800.0
2012-08-06 14:10:00,156.34,156.4,156.34,156.36,29600.0,156.34,156.4,156.34,156.36,29600.0
2012-08-06 14:15:00,156.36,156.37,156.3,156.37,84100.0,156.36,156.37,156.3,156.37,84100.0
2012-08-06 14:20:00,156.37,156.39,156.36,156.39,5900.0,156.37,156.39,156.36,156.39,5900.0
2012-08-06 14:25:00,156.38,156.45,156.38,156.45,74200.0,156.38,156.45,156.38,156.45,74200.0
2012-08-06 14:30:00,156.44,156.49,156.44,156.48,19400.0,156.44,156.49,156.44,156.48,19400.0
2012-08-06 14:35:00,156.48,156.5,156.36,156.39,63700.0,156.48,156.5,156.36,156.39,63700.0
2012-08-06 14:40:00,156.4,156.46,156.39,156.45,7500.0,156.4,156.46,156.39,156.45,7500.0
2012-08-06 14:45:00,156.47,156.51,156.43,156.44,11200.0,156.47,156.51,156.43,156.44,11200.0
2012-08-06 14:50:00,156.46,156.49,156.44,156.44,6200.0,156.46,156.49,156.44,156.44,6200.0
2012-08-06 14:55:00,156.46,156.47,156.39,156.45,31300.0,156.46,156.47,156.39,156.45,31300.0
2012-08-06 15:00:00,156.44,156.48,156.43,156.45,10000.0,156.44,156.48,156.43,156.45,10000.0
2012-08-06 15:05:00,156.45,156.48,156.43,156.48,11200.0,156.45,156.48,156.43,156.48,11200.0
2012-08-06 15:10:00,156.48,156.52,156.47,156.5,12000.0,156.48,156.52,156.47,156.5,12000.0
2012-08-06 15:15:00,156.49,156.51,156.42,156.42,18100.0,156.49,156.51,156.42,156.42,18100.0
2012-08-06 15:20:00,156.42,156.45,156.4,156.44,12700.0,156.42,156.45,156.4,156.44,12700.0
2012-08-06 15:25:00,156.44,156.46,156.41,156.42,21300.0,156.44,156.46,156.41,156.42,21300.0
2012-08-06 15:30:00,156.44,156.46,156.42,156.44,7700.0,156.44,156.46,156.42,156.44,7700.0
2012-08-06 15:35:00,156.44,156.46,156.43,156.44,31200.0,156.44,156.46,156.43,156.44,31200.0
2012-08-06 15:40:00,156.44,156.44,156.41,156.43,52300.0,156.44,156.44,156.41,156.43,52300.0
2012-08-06 15:45:00,156.43,156.43,156.35,156.38,46500.0,156.43,156.43,156.35,156.38,46500.0
2012-08-06 15:50:00,156.38,156.38,156.25,156.28,186300.0,156.38,156.38,156.25,156.28,186300.0
2012-08-06 15:55:00,156.26,156.35,156.26,156.29,175400.0,156.26,156.35,156.26,156.29,175400.0
2012-08-07 09:30:00,156.3,156.5,156.15,156.49,172200.0,156.3,156.5,156.15,156.49,172200.0
2012-08-07 09:35:00,156.49,156.54,156.28,156.42,170000.0,156.49,156.54,156.28,156.42,170000.0
2012-08-07 09:40:00,156.42,156.62,156.41,156.6,71200.0,156.42,156.62,156.41,156.6,71200.0
2012-08-07 09:45:00,156.59,156.63,156.38,156.44,131100.0,156.59,156.63,156.38,156.44,131100.0
2012-08-07 09:50:00,156.45,156.48,156.26,156.32,81600.0,156.45,156.48,156.26,156.32,81600.0
2012-08-07 09:55:00,156.32,156.33,156.12,156.26,111600.0,156.32,156.33,156.12,156.26,111600.0
2012-08-07 10:00:00,156.27,156.41,156.24,156.37,86400.0,156.27,156.41,156.24,156.37,86400.0
2012-08-07 10:05:00,156.36,156.47,156.35,156.41,40400.0,156.36,156.47,156.35,156.41,40400.0
2012-08-07 10:10:00,156.41,156.48,156.35,156.48,76600.0,156.41,156.48,156.35,156.48,76600.0
2012-08-07 10:15:00,156.48,156.61,156.45,156.47,93100.0,156.48,156.61,156.45,156.47,93100.0
2012-08-07 10:20:00,156.49,156.53,156.37,156.38,61400.0,156.49,156.53,156.37,156.38,61400.0
2012-08-07 10:25:00,156.38,156.46,156.28,156.32,83100.0,156.38,156.46,156.28,156.32,83100.0
2012-08-07 10:30:00,156.32,156.41,156.25,156.35,92200.0,156.32,156.41,156.25,156.35,92200.0
2012-08-07 10:35:00,156.36,156.37,156.17,156.24,49200.0,156.36,156.37,156.17,156.24,49200.0
2012-08-07 10:40:00,156.24,156.35,156.13,156.35,76500.0,156.24,156.35,156.13,156.35,76500.0
2012-08-07 10:45:00,156.35,156.37,156.29,156.29,23100.0,156.35,156.37,156.29,156.29,23100.0
2012-08-07 10:50:00,156.27,156.4,156.27,156.34,22400.0,156.27,156.4,156.27,156.34,22400.0
2012-08-07 10:55:00,156.32,156.4,156.3,156.4,34300.0,156.32,156.4,156.3,156.4,34300.0
2012-08-07 11:00:00,156.41,156.47,156.3,156.35,43800.0,156.41,156.47,156.3,156.35,43800.0
2012-08-07 11:05:00,156.35,156.36,156.29,156.31,17700.0,156.35,156.36,156.29,156.31,17700.0
2012-08-07 11:10:00,156.31,156.37,156.11,156.22,145800.0,156.31,156.37,156.11,156.22,145800.0
2012-08-07 11:15:00,156.22,156.45,156.22,156.4,265700.0,156.22,156.45,156.22,156.4,265700.0
2012-08-07 11:20:00,156.4,156.48,156.36,156.37,19200.0,156.4,156.48,156.36,156.37,19200.0
2012-08-07 11:25:00,156.38,156.42,156.31,156.35,41500.0,156.38,156.42,156.31,156.35,41500.0
2012-08-07 11:30:00,156.35,156.51,156.35,156.47,39500.0,156.35,156.51,156.35,156.47,39500.0
2012-08-07 11:35:00,156.45,156.49,156.42,156.49,28000.0,156.45,156.49,156.42,156.49,28000.0
2012-08-07 11:40:00,156.5,156.54,156.43,156.43,53900.0,156.5,156.54,156.43,156.43,53900.0
2012-08-07 11:45:00,156.42,156.5,156.41,156.5,23700.0,156.42,156.5,156.41,156.5,23700.0
2012-08-07 11:50:00,156.51,156.51,156.42,156.44,22200.0,156.51,156.51,156.42,156.44,22200.0
2012-08-07 11:55:00,156.44,156.45,156.34,156.44,24300.0,156.44,156.45,156.34,156.44,24300.0
2012-08-07 12:00:00,156.44,156.48,156.35,156.41,15600.0,156.44,156.48,156.35,156.41,15600.0
2012-08-07 12:05:00,156.4,156.44,156.35,156.37,45000.0,156.4,156.44,156.35,156.37,45000.0
2012-08-07 12:10:00,156.37,156.37,156.25,156.28,59700.0,156.37,156.37,156.25,156.28,59700.0
2012-08-07 12:15:00,156.28,156.4,156.22,156.39,85700.0,156.28,156.4,156.22,156.39,85700.0
2012-08-07 12:20:00,156.4,156.46,156.35,156.41,31100.0,156.4,156.46,156.35,156.41,31100.0
2012-08-07 12:25:00,156.41,156.43,156.24,156.4,21800.0,156.41,156.43,156.24,156.4,21800.0
2012-08-07 12:30:00,156.4,156.41,156.36,156.39,11600.0,156.4,156.41,156.36,156.39,11600.0
2012-08-07 12:35:00,156.41,156.42,156.3,156.41,12200.0,156.41,156.42,156.3,156.41,12200.0
2012-08-07 12:40:00,156.41,156.42,156.34,156.34,41600.0,156.41,156.42,156.34,156.34,41600.0
2012-08-07 12:45:00,156.33,156.47,156.29,156.36,27000.0,156.33,156.47,156.29,156.36,27000.0
2012-08-07 12:50:00,156.38,156.38,156.29,156.3,14000.0,156.38,156.38,156.29,156.3,14000.0
2012-08-07 12:55:00,156.3,156.34,156.24,156.33,19100.0,156.3,156.34,156.24,156.33,19100.0
2012-08-07 13:00:00,156.32,156.34,156.24,156.26,19800.0,156.32,156.34,156.24,156.26,19800.0
2012-08-07 13:05:00,156.25,156.31,156.25,156.3,17900.0,156.25,156.31,156.25,156.3,17900.0
2012-08-07 13:10:00,156.3,156.37,156.17,156.34,44400.0,156.3,156.37,156.17,156.34,44400.0
2012-08-07 13:15:00,156.34,156.37,156.27,156.33,17600.0,156.34,156.37,156.27,156.33,17600.0
2012-08-07 13:20:00,156.32,156.33,156.13,156.25,173900.0,156.32,156.33,156.13,156.25,173900.0
2012-08-07 13:25:00,156.25,156.26,156.18,156.2,16100.0,156.25,156.26,156.18,156.2,16100.0
2012-08-07 13:30:00,156.2,156.26,156.09,156.21,81500.0,156.2,156.26,156.09,156.21,81500.0
2012-08-07 13:35:00,156.21,156.26,156.18,156.23,47700.0,156.21,156.26,156.18,156.23,47700.0
2012-08-07 13:40:00,156.22,156.24,156.2,156.24,14100.0,156.22,156.24,156.2,156.24,14100.0
2012-08-07 13:45:00,156.23,156.25,156.14,156.21,26000.0,156.23,156.25,156.14,156.21,26000.0
2012-08-07 13:50:00,156.22,156.23,156.2,156.21,11500.0,156.22,156.23,156.2,156.21,11500.0
2012-08-07 13:55:00,156.21,156.22,156.17,156.18,9900.0,156.21,156.22,156.17,156.18,9900.0
2012-08-07 14:00:00,156.2,156.22,156.19,156.19,7700.0,156.2,156.22,156.19,156.19,7700.0
2012-08-07 14:05:00,156.2,156.24,156.17,156.19,8800.0,156.2,156.24,156.17,156.19,8800.0
2012-08-07 14:10:00,156.18,156.21,156.1,156.19,18500.0,156.18,156.21,156.1,156.19,18500.0
2012-08-07 14:15:00,156.18,156.31,156.01,156.27,57500.0,156.18,156.31,156.01,156.27,57500.0
2012-08-07 14:20:00,156.26,156.31,156.24,156.28,14000.0,156.26,156.31,156.24,156.28,14000.0
2012-08-07 14:25:00,156.27,156.27,156.21,156.21,23700.0,156.27,156.27,156.21,156.21,23700.0
2012-08-07 14:30:00,156.22,156.27,156.22,156.25,12900.0,156.22,156.27,156.22,156.25,12900.0
2012-08-07 14:35:00,156.25,156.3,156.25,156.26,10700.0,156.25,156.3,156.25,156.26,10700.0
2012-08-07 14:40:00,156.27,156.29,156.25,156.27,11300.0,156.27,156.29,156.25,156.27,11300.0
2012-08-07 14:45:00,156.27,156.28,156.22,156.23,13500.0,156.27,156.28,156.22,156.23,13500.0
2012-08-07 14:50:00,156.23,156.36,156.21,156.22,38700.0,156.23,156.36,156.21,156.22,38700.0
2012-08-07 14:55:00,156.23,156.24,156.16,156.2,48600.0,156.23,156.24,156.16,156.2,48600.0
2012-08-07 15:00:00,156.2,156.22,156.17,156.19,37400.0,156.2,156.22,156.17,156.19,37400.0
2012-08-07 15:05:00,156.19,156.24,156.18,156.21,23500.0,156.19,156.24,156.18,156.21,23500.0
2012-08-07 15:10:00,156.23,156.32,156.23,156.3,46800.0,156.23,156.32,156.23,156.3,46800.0
2012-08-07 15:15:00,156.31,156.37,156.28,156.3,75500.0,156.31,156.37,156.28,156.3,75500.0
2012-08-07 15:20:00,156.3,156.39,156.3,156.38,23400.0,156.3,156.39,156.3,156.38,23400.0
2012-08-07 15:25:00,156.37,156.45,156.37,156.38,62700.0,156.37,156.45,156.37,156.38,62700.0
2012-08-07 15:30:00,156.39,156.41,156.35,156.37,29600.0,156.39,156.41,156.35,156.37,29600.0
2012-08-07 15:35:00,156.36,156.37,156.28,156.33,26900.0,156.36,156.37,156.28,156.33,26900.0
2012-08-07 15:40:00,156.34,156.36,156.31,156.31,22900.0,156.34,156.36,156.31,156.31,22900.0
2012-08-07 15:45:00,156.32,156.36,156.32,156.35,29300.0,156.32,156.36,156.32,156.35,29300.0
2012-08-07 15:50:00,156.35,156.38,156.33,156.34,57800.0,156.35,156.38,156.33,156.34,57800.0
2012-08-07 15:55:00,156.35,156.35,156.27,156.28,129800.0,156.35,156.35,156.27,156.28,129800.0
2012-08-08 09:30:00,156.5,156.66,156.48,156.56,103500.0,156.5,156.66,156.48,156.56,103500.0
2012-08-08 09:35:00,156.56,156.65,156.54,156.63,61600.0,156.56,156.65,156.54,156.63,61600.0
2012-08-08 09:40:00,156.63,156.85,156.62,156.64,136600.0,156.63,156.85,156.62,156.64,136600.0
2012-08-08 09:45:00,156.65,156.69,156.49,156.52,49500.0,156.65,156.69,156.49,156.52,49500.0
2012-08-08 09:50:00,156.54,156.61,156.48,156.59,55300.0,156.54,156.61,156.48,156.59,55300.0
2012-08-08 09:55:00,156.61,156.63,156.53,156.58,118300.0,156.61,156.63,156.53,156.58,118300.0
2012-08-08 10:00:00,156.59,156.63,156.45,156.53,64200.0,156.59,156.63,156.45,156.53,64200.0
2012-08-08 10:05:00,156.53,156.56,156.42,156.54,149600.0,156.53,156.56,156.42,156.54,149600.0
2012-08-08 10:10:00,156.54,156.61,156.5,156.55,45700.0,156.54,156.61,156.5,156.55,45700.0
2012-08-08 10:15:00,156.57,156.59,156.42,156.58,68500.0,156.57,156.59,156.42,156.58,68500.0
2012-08-08 10:20:00,156.58,156.59,156.46,156.53,47600.0,156.58,156.59,156.46,156.53,47600.0
2012-08-08 10:25:00,156.52,156.65,156.49,156.62,39400.0,156.52,156.65,156.49,156.62,39400.0
2012-08-08 10:30:00,156.63,156.64,156.36,156.39,57300.0,156.63,156.64,156.36,156.39,57300.0
2012-08-08 10:35:00,156.4,156.44,156.34,156.35,44000.0,156.4,156.44,156.34,156.35,44000.0
2012-08-08 10:40:00,156.36,156.4,156.28,156.33,99600.0,156.36,156.4,156.28,156.33,99600.0
2012-08-08 10:45:00,156.32,156.49,156.3,156.48,26800.0,156.32,156.49,156.3,156.48,26800.0
2012-08-08 10:50:00,156.47,156.53,156.41,156.51,68000.0,156.47,156.53,156.41,156.51,68000.0
2012-08-08 10:55:00,156.5,156.59,156.5,156.58,19800.0,156.5,156.59,156.5,156.58,19800.0
2012-08-08 11:00:00,156.59,156.74,156.59,156.66,81800.0,156.59,156.74,156.59,156.66,81800.0
2012-08-08 11:05:00,156.66,156.67,156.53,156.55,48400.0,156.66,156.67,156.53,156.55,48400.0
2012-08-08 11:10:00,156.58,156.72,156.54,156.66,43400.0,156.58,156.72,156.54,156.66,43400.0
2012-08-08 11:15:00,156.68,156.68,156.57,156.62,78800.0,156.68,156.68,156.57,156.62,78800.0
2012-08-08 11:20:00,156.62,156.62,156.53,156.55,30900.0,156.62,156.62,156.53,156.55,30900.0
2012-08-08 11:25:00,156.55,156.64,156.54,156.57,19500.0,156.55,156.64,156.54,156.57,19500.0
2012-08-08 11:30:00,156.57,156.7,156.55,156.69,45000.0,156.57,156.7,156.55,156.69,45000.0
2012-08-08 11:35:00,156.7,156.76,156.57,156.59,47200.0,156.7,156.76,156.57,156.59,47200.0
2012-08-08 11:40:00,156.57,156.68,156.53,156.6,26100.0,156.57,156.68,156.53,156.6,26100.0
2012-08-08 11:45:00,156.59,156.62,156.48,156.56,90600.0,156.59,156.62,156.48,156.56,90600.0
2012-08-08 11:50:00,156.58,156.58,156.36,156.4,71500.0,156.58,156.58,156.36,156.4,71500.0
2012-08-08 11:55:00,156.41,156.54,156.41,156.46,56200.0,156.41,156.54,156.41,156.46,56200.0
2012-08-08 12:00:00,156.44,156.48,156.4,156.41,44700.0,156.44,156.48,156.4,156.41,44700.0
2012-08-08 12:05:00,156.4,156.45,156.39,156.43,13800.0,156.4,156.45,156.39,156.43,13800.0
2012-08-08 12:10:00,156.44,156.47,156.39,156.42,13900.0,156.44,156.47,156.39,156.42,13900.0
2012-08-08 12:15:00,156.43,156.5,156.43,156.49,8900.0,156.43,156.5,156.43,156.49,8900.0
2012-08-08 12:20:00,156.47,156.55,156.46,156.52,29700.0,156.47,156.55,156.46,156.52,29700.0
2012-08-08 12:25:00,156.51,156.57,156.51,156.55,11100.0,156.51,156.57,156.51,156.55,11100.0
2012-08-08 12:30:00,156.57,156.57,156.5,156.55,19900.0,156.57,156.57,156.5,156.55,19900.0
2012-08-08 12:35:00,156.56,156.64,156.55,156.59,23000.0,156.56,156.64,156.55,156.59,23000.0
2012-08-08 12:40:00,156.59,156.62,156.54,156.59,16800.0,156.59,156.62,156.54,156.59,16800.0
2012-08-08 12:45:00,156.57,156.59,156.5,156.56,13500.0,156.57,156.59,156.5,156.56,13500.0
2012-08-08 12:50:00,156.55,156.57,156.49,156.54,6600.0,156.55,156.57,156.49,156.54,6600.0
2012-08-08 12:55:00,156.54,156.79,156.54,156.77,79600.0,156.54,156.79,156.54,156.77,79600.0
2012-08-08 13:00:00,156.78,156.86,156.6,156.63,53500.0,156.78,156.86,156.6,156.63,53500.0
2012-08-08 13:05:00,156.66,156.66,156.49,156.62,27400.0,156.66,156.66,156.49,156.62,27400.0
2012-08-08 13:10:00,156.62,156.67,156.58,156.58,25000.0,156.62,156.67,156.58,156.58,25000.0
2012-08-08 13:15:00,156.58,156.65,156.56,156.62,19300.0,156.58,156.65,156.56,156.62,19300.0
2012-08-08 13:20:00,156.6,156.63,156.59,156.61,24700.0,156.6,156.63,156.59,156.61,24700.0
2012-08-08 13:25:00,156.58,156.58,156.48,156.48,23500.0,156.58,156.58,156.48,156.48,23500.0
2012-08-08 13:30:00,156.49,156.6,156.48,156.5,22000.0,156.49,156.6,156.48,156.5,22000.0
2012-08-08 13:35:00,156.51,156.6,156.48,156.53,28500.0,156.51,156.6,156.48,156.53,28500.0
2012-08-08 13:40:00,156.53,156.54,156.42,156.47,18900.0,156.53,156.54,156.42,156.47,18900.0
2012-08-08 13:45:00,156.45,156.45,156.33,156.37,54500.0,156.45,156.45,156.33,156.37,54500.0
2012-08-08 13:50:00,156.37,156.43,156.35,156.4,23600.0,156.37,156.43,156.35,156.4,23600.0
2012-08-08 13:55:00,156.4,156.4,156.33,156.35,12100.0,156.4,156.4,156.33,156.35,12100.0
2012-08-08 14:00:00,156.35,156.36,156.26,156.32,44900.0,156.35,156.36,156.26,156.32,44900.0
2012-08-08 14:05:00,156.32,156.35,156.32,156.35,21800.0,156.32,156.35,156.32,156.35,21800.0
2012-08-08 14:10:00,156.35,156.37,156.33,156.36,30400.0,156.35,156.37,156.33,156.36,30400.0
2012-08-08 14:15:00,156.35,156.37,156.28,156.37,28500.0,156.35,156.37,156.28,156.37,28500.0
2012-08-08 14:20:00,156.37,156.42,156.37,156.42,18400.0,156.37,156.42,156.37,156.42,18400.0
2012-08-08 14:25:00,156.42,156.44,156.39,156.43,22300.0,156.42,156.44,156.39,156.43,22300.0
2012-08-08 14:30:00,156.43,156.47,156.42,156.46,13200.0,156.43,156.47,156.42,156.46,13200.0
2012-08-08 14:35:00,156.46,156.54,156.46,156.52,24800.0,156.46,156.54,156.46,156.52,24800.0
2012-08-08 14:40:00,156.52,156.57,156.5,156.5,14100.0,156.52,156.57,156.5,156.5,14100.0
2012-08-08 14:45:00,156.51,156.52,156.46,156.47,20200.0,156.51,156.52,156.46,156.47,20200.0
2012-08-08 14:50:00,156.47,156.49,156.45,156.47,22600.0,156.47,156.49,156.45,156.47,22600.0
2012-08-08 14:55:00,156.46,156.47,156.43,156.45,20400.0,156.46,156.47,156.43,156.45,20400.0
2012-08-08 15:00:00,156.45,156.5,156.44,156.48,15900.0,156.45,156.5,156.44,156.48,15900.0
2012-08-08 15:05:00,156.5,156.51,156.47,156.48,11100.0,156.5,156.51,156.47,156.48,11100.0
2012-08-08 15:10:00,156.49,156.58,156.45,156.53,55800.0,156.49,156.58,156.45,156.53,55800.0
2012-08-08 15:15:00,156.54,156.61,156.53,156.56,26800.0,156.54,156.61,156.53,156.56,26800.0
2012-08-08 15:20:00,156.56,156.6,156.56,156.57,26100.0,156.56,156.6,156.56,156.57,26100.0
2012-08-08 15:25:00,156.56,156.61,156.55,156.58,28400.0,156.56,156.61,156.55,156.58,28400.0
2012-08-08 15:30:00,156.58,156.59,156.53,156.53,19500.0,156.58,156.59,156.53,156.53,19500.0
2012-08-08 15:35:00,156.54,156.55,156.52,156.55,22200.0,156.54,156.55,156.52,156.55,22200.0
2012-08-08 15:40:00,156.55,156.55,156.51,156.52,22000.0,156.55,156.55,156.51,156.52,22000.0
2012-08-08 15:45:00,156.53,156.53,156.48,156.5,52800.0,156.53,156.53,156.48,156.5,52800.0
2012-08-08 15:50:00,156.49,156.5,156.38,156.4,141500.0,156.49,156.5,156.38,156.4,141500.0
2012-08-08 15:55:00,156.42,156.48,156.4,156.45,77700.0,156.42,156.48,156.4,156.45,77700.0
2012-08-09 09:30:00,156.35,156.38,156.28,156.3,48300.0,156.35,156.38,156.28,156.3,48300.0
2012-08-09 09:35:00,156.3,156.39,156.3,156.33,31500.0,156.3,156.39,156.3,156.33,31500.0
2012-08-09 09:40:00,156.33,156.54,156.32,156.49,85300.0,156.33,156.54,156.32,156.49,85300.0
2012-08-09 09:45:00,156.48,156.58,156.48,156.54,85900.0,156.48,156.58,156.48,156.54,85900.0
2012-08-09 09:50:00,156.55,156.58,156.5,156.54,43800.0,156.55,156.58,156.5,156.54,43800.0
2012-08-09 09:55:00,156.53,156.61,156.47,156.58,34900.0,156.53,156.61,156.47,156.58,34900.0
2012-08-09 10:00:00,156.59,156.7,156.58,156.6,70000.0,156.59,156.7,156.58,156.6,70000.0
2012-08-09 10:05:00,156.58,156.67,156.54,156.62,42900.0,156.58,156.67,156.54,156.62,42900.0
2012-08-09 10:10:00,156.62,156.68,156.61,156.65,25500.0,156.62,156.68,156.61,156.65,25500.0
2012-08-09 10:15:00,156.67,156.75,156.59,156.59,73500.0,156.67,156.75,156.59,156.59,73500.0
2012-08-09 10:20:00,156.6,156.67,156.56,156.67,55200.0,156.6,156.67,156.56,156.67,55200.0
2012-08-09 10:25:00,156.65,156.67,156.62,156.65,21200.0,156.65,156.67,156.62,156.65,21200.0
2012-08-09 10:30:00,156.66,156.72,156.65,156.71,24800.0,156.66,156.72,156.65,156.71,24800.0
2012-08-09 10:35:00,156.7,156.74,156.66,156.74,16900.0,156.7,156.74,156.66,156.74,16900.0
2012-08-09 10:40:00,156.74,156.79,156.74,156.75,96200.0,156.74,156.79,156.74,156.75,96200.0
2012-08-09 10:45:00,156.78,156.81,156.75,156.79,37700.0,156.78,156.81,156.75,156.79,37700.0
2012-08-09 10:50:00,156.79,156.83,156.76,156.78,40400.0,156.79,156.83,156.76,156.78,40400.0
2012-08-09 10:55:00,156.78,156.81,156.65,156.67,47500.0,156.78,156.81,156.65,156.67,47500.0
2012-08-09 11:00:00,156.67,156.69,156.61,156.63,37300.0,156.67,156.69,156.61,156.63,37300.0
2012-08-09 11:05:00,156.65,156.67,156.51,156.57,49200.0,156.65,156.67,156.51,156.57,49200.0
2012-08-09 11:10:00,156.58,156.68,156.57,156.62,17600.0,156.58,156.68,156.57,156.62,17600.0
2012-08-09 11:15:00,156.63,156.67,156.59,156.64,13500.0,156.63,156.67,156.59,156.64,13500.0
2012-08-09 11:20:00,156.64,156.69,156.56,156.57,39200.0,156.64,156.69,156.56,156.57,39200.0
2012-08-09 11:25:00,156.57,156.59,156.5,156.57,22800.0,156.57,156.59,156.5,156.57,22800.0
2012-08-09 11:30:00,156.56,156.6,156.55,156.56,49000.0,156.56,156.6,156.55,156.56,49000.0
2012-08-09 11:35:00,156.56,156.62,156.55,156.61,15100.0,156.56,156.62,156.55,156.61,15100.0
2012-08-09 11:40:00,156.61,156.61,156.47,156.48,20500.0,156.61,156.61,156.47,156.48,20500.0
2012-08-09 11:45:00,156.5,156.58,156.48,156.52,26000.0,156.5,156.58,156.48,156.52,26000.0
2012-08-09 11:50:00,156.54,156.59,156.45,156.52,36500.0,156.54,156.59,156.45,156.52,36500.0
2012-08-09 11:55:00,156.52,156.57,156.5,156.55,23500.0,156.52,156.57,156.5,156.55,23500.0
2012-08-09 12:00:00,156.56,156.58,156.54,156.54,12900.0,156.56,156.58,156.54,156.54,12900.0
2012-08-09 12:05:00,156.54,156.61,156.51,156.58,8300.0,156.54,156.61,156.51,156.58,8300.0
2012-08-09 12:10:00,156.58,156.61,156.55,156.57,16700.0,156.58,156.61,156.55,156.57,16700.0
2012-08-09 12:15:00,156.57,156.58,156.54,156.56,14800.0,156.57,156.58,156.54,156.56,14800.0
2012-08-09 12:20:00,156.56,156.58,156.53,156.53,9300.0,156.56,156.58,156.53,156.53,9300.0
2012-08-09 12:25:00,156.55,156.63,156.55,156.6,11400.0,156.55,156.63,156.55,156.6,11400.0
2012-08-09 12:30:00,156.62,156.65,156.6,156.63,16100.0,156.62,156.65,156.6,156.63,16100.0
2012-08-09 12:35:00,156.63,156.72,156.63,156.7,17800.0,156.63,156.72,156.63,156.7,17800.0
2012-08-09 12:40:00,156.72,156.75,156.67,156.67,14800.0,156.72,156.75,156.67,156.67,14800.0
2012-08-09 12:45:00,156.67,156.74,156.65,156.69,17000.0,156.67,156.74,156.65,156.69,17000.0
2012-08-09 12:50:00,156.69,156.76,156.69,156.75,11900.0,156.69,156.76,156.69,156.75,11900.0
2012-08-09 12:55:00,156.75,156.79,156.66,156.73,28400.0,156.75,156.79,156.66,156.73,28400.0
2012-08-09 13:00:00,156.78,156.79,156.71,156.72,7000.0,156.78,156.79,156.71,156.72,7000.0
2012-08-09 13:05:00,156.72,156.74,156.7,156.71,6600.0,156.72,156.74,156.7,156.71,6600.0
2012-08-09 13:10:00,156.72,156.73,156.65,156.73,78900.0,156.72,156.73,156.65,156.73,78900.0
2012-08-09 13:15:00,156.73,156.75,156.71,156.73,25300.0,156.73,156.75,156.71,156.73,25300.0
2012-08-09 13:20:00,156.74,156.95,156.73,156.95,39000.0,156.74,156.95,156.73,156.95,39000.0
2012-08-09 13:25:00,156.94,156.99,156.87,156.91,79800.0,156.94,156.99,156.87,156.91,79800.0
2012-08-09 13:30:00,156.91,157.0,156.85,156.88,50200.0,156.91,157.0,156.85,156.88,50200.0
2012-08-09 13:35:00,156.88,156.9,156.82,156.86,48800.0,156.88,156.9,156.82,156.86,48800.0
2012-08-09 13:40:00,156.87,156.9,156.85,156.88,52600.0,156.87,156.9,156.85,156.88,52600.0
2012-08-09 13:45:00,156.88,156.96,156.88,156.9,41800.0,156.88,156.96,156.88,156.9,41800.0
2012-08-09 13:50:00,156.88,156.92,156.88,156.92,17300.0,156.88,156.92,156.88,156.92,17300.0
2012-08-09 13:55:00,156.9,156.93,156.86,156.88,31300.0,156.9,156.93,156.86,156.88,31300.0
2012-08-09 14:00:00,156.88,156.93,156.88,156.92,38100.0,156.88,156.93,156.88,156.92,38100.0
2012-08-09 14:05:00,156.92,156.94,156.85,156.86,18900.0,156.92,156.94,156.85,156.86,18900.0
2012-08-09 14:10:00,156.89,156.89,156.85,156.85,20100.0,156.89,156.89,156.85,156.85,20100.0
2012-08-09 14:15:00,156.85,156.92,156.83,156.85,31100.0,156.85,156.92,156.83,156.85,31100.0
2012-08-09 14:20:00,156.85,156.86,156.79,156.79,33000.0,156.85,156.86,156.79,156.79,33000.0
2012-08-09 14:25:00,156.81,156.81,156.78,156.81,29900.0,156.81,156.81,156.78,156.81,29900.0
2012-08-09 14:30:00,156.81,156.89,156.81,156.87,26700.0,156.81,156.89,156.81,156.87,26700.0
2012-08-09 14:35:00,156.88,156.89,156.82,156.89,23300.0,156.88,156.89,156.82,156.89,23300.0
2012-08-09 14:40:00,156.89,156.91,156.86,156.91,23100.0,156.89,156.91,156.86,156.91,23100.0
2012-08-09 14:45:00,156.9,156.91,156.87,156.88,20600.0,156.9,156.91,156.87,156.88,20600.0
2012-08-09 14:50:00,156.87,156.92,156.83,156.84,38700.0,156.87,156.92,156.83,156.84,38700.0
2012-08-09 14:55:00,156.85,156.88,156.82,156.85,17700.0,156.85,156.88,156.82,156.85,17700.0
2012-08-09 15:00:00,156.84,156.88,156.84,156.85,21500.0,156.84,156.88,156.84,156.85,21500.0
2012-08-09 15:05:00,156.85,156.86,156.8,156.8,32300.0,156.85,156.86,156.8,156.8,32300.0
2012-08-09 15:10:00,156.81,156.83,156.8,156.83,47100.0,156.81,156.83,156.8,156.83,47100.0
2012-08-09 15:15:00,156.83,156.83,156.76,156.8,40500.0,156.83,156.83,156.76,156.8,40500.0
2012-08-09 15:20:00,156.8,156.85,156.79,156.85,38200.0,156.8,156.85,156.79,156.85,38200.0
2012-08-09 15:25:00,156.85,156.92,156.83,156.89,49900.0,156.85,156.92,156.83,156.89,49900.0
2012-08-09 15:30:00,156.89,156.9,156.85,156.87,29100.0,156.89,156.9,156.85,156.87,29100.0
2012-08-09 15:35:00,156.87,156.9,156.85,156.88,24900.0,156.87,156.9,156.85,156.88,24900.0
2012-08-09 15:40:00,156.88,156.89,156.86,156.86,25900.0,156.88,156.89,156.86,156.86,25900.0
2012-08-09 15:45:00,156.87,156.91,156.82,156.9,91000.0,156.87,156.91,156.82,156.9,91000.0
2012-08-09 15:50:00,156.9,156.97,156.87,156.96,95000.0,156.9,156.97,156.87,156.96,95000.0
2012-08-09 15:55:00,156.94,156.96,156.89,156.96,124500.0,156.94,156.96,156.89,156.96,124500.0
2012-08-10 09:30:00,156.9,156.95,156.65,156.73,106400.0,156.9,156.95,156.65,156.73,106400.0
2012-08-10 09:35:00,156.74,156.98,156.71,156.97,49000.0,156.74,156.98,156.71,156.97,49000.0
2012-08-10 09:40:00,156.98,157.08,156.96,156.99,123000.0,156.98,157.08,156.96,156.99,123000.0
2012-08-10 09:45:00,157.01,157.05,156.84,156.88,58400.0,157.01,157.05,156.84,156.88,58400.0
2012-08-10 09:50:00,156.91,156.91,156.73,156.82,63800.0,156.91,156.91,156.73,156.82,63800.0
2012-08-10 09:55:00,156.86,157.02,156.86,156.96,42200.0,156.86,157.02,156.86,156.96,42200.0
2012-08-10 10:00:00,156.95,157.12,156.95,157.04,73500.0,156.95,157.12,156.95,157.04,73500.0
2012-08-10 10:05:00,157.04,157.18,157.04,157.16,82800.0,157.04,157.18,157.04,157.16,82800.0
2012-08-10 10:10:00,157.15,157.37,157.11,157.35,143900.0,157.15,157.37,157.11,157.35,143900.0
2012-08-10 10:15:00,157.38,157.58,157.26,157.28,177100.0,157.38,157.58,157.26,157.28,177100.0
2012-08-10 10:20:00,157.3,157.49,157.26,157.45,125500.0,157.3,157.49,157.26,157.45,125500.0
2012-08-10 10:25:00,157.46,157.61,157.43,157.54,136600.0,157.46,157.61,157.43,157.54,136600.0
2012-08-10 10:30:00,157.54,157.64,157.5,157.53,109300.0,157.54,157.64,157.5,157.53,109300.0
2012-08-10 10:35:00,157.52,157.67,157.46,157.59,158500.0,157.52,157.67,157.46,157.59,158500.0
2012-08-10 10:40:00,157.59,157.82,157.57,157.7,259600.0,157.59,157.82,157.57,157.7,259600.0
2012-08-10 10:45:00,157.71,157.75,157.52,157.52,92400.0,157.71,157.75,157.52,157.52,92400.0
2012-08-10 10:50:00,157.53,157.56,157.39,157.48,135400.0,157.53,157.56,157.39,157.48,135400.0
2012-08-10 10:55:00,157.47,157.53,157.41,157.47,92600.0,157.47,157.53,157.41,157.47,92600.0
2012-08-10 11:00:00,157.48,157.56,157.29,157.33,93600.0,157.48,157.56,157.29,157.33,93600.0
2012-08-10 11:05:00,157.3,157.4,157.22,157.37,67900.0,157.3,157.4,157.22,157.37,67900.0
2012-08-10 11:10:00,157.38,157.4,157.26,157.28,51400.0,157.38,157.4,157.26,157.28,51400.0
2012-08-10 11:15:00,157.28,157.32,157.24,157.25,37700.0,157.28,157.32,157.24,157.25,37700.0
2012-08-10 11:20:00,157.27,157.4,157.26,157.34,17900.0,157.27,157.4,157.26,157.34,17900.0
2012-08-10 11:25:00,157.33,157.43,157.32,157.4,24300.0,157.33,157.43,157.32,157.4,24300.0
2012-08-10 11:30:00,157.4,157.43,157.3,157.35,37600.0,157.4,157.43,157.3,157.35,37600.0
2012-08-10 11:35:00,157.33,157.38,157.23,157.27,41700.0,157.33,157.38,157.23,157.27,41700.0
2012-08-10 11:40:00,157.27,157.34,157.27,157.31,21100.0,157.27,157.34,157.27,157.31,21100.0
2012-08-10 11:45:00,157.31,157.34,157.23,157.29,25000.0,157.31,157.34,157.23,157.29,25000.0
2012-08-10 11:50:00,157.28,157.32,157.25,157.28,26600.0,157.28,157.32,157.25,157.28,26600.0
2012-08-10 11:55:00,157.28,157.31,157.24,157.27,8500.0,157.28,157.31,157.24,157.27,8500.0
2012-08-10 12:00:00,157.29,157.35,157.27,157.28,17400.0,157.29,157.35,157.27,157.28,17400.0
2012-08-10 12:05:00,157.27,157.29,157.18,157.19,29600.0,157.27,157.29,157.18,157.19,29600.0
2012-08-10 12:10:00,157.19,157.22,157.16,157.22,21000.0,157.19,157.22,157.16,157.22,21000.0
2012-08-10 12:15:00,157.22,157.23,157.16,157.21,9600.0,157.22,157.23,157.16,157.21,9600.0
2012-08-10 12:20:00,157.21,157.26,157.2,157.22,10500.0,157.21,157.26,157.2,157.22,10500.0
2012-08-10 12:25:00,157.2,157.25,157.18,157.25,12300.0,157.2,157.25,157.18,157.25,12300.0
2012-08-10 12:30:00,157.25,157.29,157.22,157.29,24300.0,157.25,157.29,157.22,157.29,24300.0
2012-08-10 12:35:00,157.3,157.33,157.21,157.28,11300.0,157.3,157.33,157.21,157.28,11300.0
2012-08-10 12:40:00,157.28,157.29,157.24,157.26,15000.0,157.28,157.29,157.24,157.26,15000.0
2012-08-10 12:45:00,157.26,157.28,157.2,157.25,40400.0,157.26,157.28,157.2,157.25,40400.0
2012-08-10 12:50:00,157.25,157.29,157.23,157.27,16500.0,157.25,157.29,157.23,157.27,16500.0
2012-08-10 12:55:00,157.26,157.29,157.25,157.29,4300.0,157.26,157.29,157.25,157.29,4300.0
2012-08-10 13:00:00,157.29,157.31,157.22,157.29,156100.0,157.29,157.31,157.22,157.29,156100.0
2012-08-10 13:05:00,157.29,157.34,157.24,157.32,38000.0,157.29,157.34,157.24,157.32,38000.0
2012-08-10 13:10:00,157.31,157.37,157.26,157.35,25300.0,157.31,157.37,157.26,157.35,25300.0
2012-08-10 13:15:00,157.35,157.36,157.26,157.28,24600.0,157.35,157.36,157.26,157.28,24600.0
2012-08-10 13:20:00,157.28,157.35,157.24,157.3,25200.0,157.28,157.35,157.24,157.3,25200.0
2012-08-10 13:25:00,157.28,157.28,157.14,157.16,33200.0,157.28,157.28,157.14,157.16,33200.0
2012-08-10 13:30:00,157.15,157.21,157.14,157.16,22400.0,157.15,157.21,157.14,157.16,22400.0
2012-08-10 13:35:00,157.15,157.18,157.11,157.12,22200.0,157.15,157.18,157.11,157.12,22200.0
2012-08-10 13:40:00,157.12,157.16,157.11,157.16,32900.0,157.12,157.16,157.11,157.16,32900.0
2012-08-10 13:45:00,157.17,157.22,157.17,157.21,25500.0,157.17,157.22,157.17,157.21,25500.0
2012-08-10 13:50:00,157.22,157.22,157.16,157.17,19900.0,157.22,157.22,157.16,157.17,19900.0
2012-08-10 13:55:00,157.17,157.23,157.17,157.23,32800.0,157.17,157.23,157.17,157.23,32800.0
2012-08-10 14:00:00,157.23,157.24,157.2,157.2,20400.0,157.23,157.24,157.2,157.2,20400.0
2012-08-10 14:05:00,157.21,157.25,157.2,157.25,16100.0,157.21,157.25,157.2,157.25,16100.0
2012-08-10 14:10:00,157.24,157.26,157.19,157.2,28100.0,157.24,157.26,157.19,157.2,28100.0
2012-08-10 14:15:00,157.19,157.22,157.18,157.22,18200.0,157.19,157.22,157.18,157.22,18200.0
2012-08-10 14:20:00,157.22,157.26,157.21,157.25,18000.0,157.22,157.26,157.21,157.25,18000.0
2012-08-10 14:25:00,157.26,157.29,157.25,157.27,16200.0,157.26,157.29,157.25,157.27,16200.0
2012-08-10 14:30:00,157.26,157.28,157.25,157.28,15200.0,157.26,157.28,157.25,157.28,15200.0
2012-08-10 14:35:00,157.28,157.29,157.25,157.26,31900.0,157.28,157.29,157.25,157.26,31900.0
2012-08-10 14:40:00,157.25,157.26,157.21,157.22,20000.0,157.25,157.26,157.21,157.22,20000.0
2012-08-10 14:45:00,157.22,157.24,157.12,157.15,52000.0,157.22,157.24,157.12,157.15,52000.0
2012-08-10 14:50:00,157.16,157.2,157.13,157.16,24500.0,157.16,157.2,157.13,157.16,24500.0
2012-08-10 14:55:00,157.18,157.19,157.14,157.15,22100.0,157.18,157.19,157.14,157.15,22100.0
2012-08-10 15:00:00,157.16,157.18,157.16,157.17,17400.0,157.16,157.18,157.16,157.17,17400.0
2012-08-10 15:05:00,157.18,157.19,157.12,157.13,28500.0,157.18,157.19,157.12,157.13,28500.0
2012-08-10 15:10:00,157.13,157.16,157.12,157.15,27000.0,157.13,157.16,157.12,157.15,27000.0
2012-08-10 15:15:00,157.16,157.21,157.16,157.17,20900.0,157.16,157.21,157.16,157.17,20900.0
2012-08-10 15:20:00,157.17,157.21,157.17,157.2,18300.0,157.17,157.21,157.17,157.2,18300.0
2012-08-10 15:25:00,157.19,157.2,157.14,157.16,24200.0,157.19,157.2,157.14,157.16,24200.0
2012-08-10 15:30:00,157.17,157.2,157.16,157.2,36400.0,157.17,157.2,157.16,157.2,36400.0
2012-08-10 15:35:00,157.2,157.24,157.2,157.2,94600.0,157.2,157.24,157.2,157.2,94600.0
2012-08-10 15:40:00,157.22,157.27,157.2,157.26,58700.0,157.22,157.27,157.2,157.26,58700.0
2012-08-10 15:45:00,157.27,157.28,157.19,157.21,166100.0,157.27,157.28,157.19,157.21,166100.0
2012-08-10 15:50:00,157.2,157.24,157.17,157.22,149900.0,157.2,157.24,157.17,157.22,149900.0
2012-08-10 15:55:00,157.22,157.23,157.14,157.21,199300.0,157.22,157.23,157.14,157.21,199300.0
2012-08-13 09:30:00,157.04,157.2,156.92,157.09,180000.0,157.04,157.2,156.92,157.09,180000.0
2012-08-13 09:35:00,157.09,157.29,157.09,157.28,74400.0,157.09,157.29,157.09,157.28,74400.0
2012-08-13 09:40:00,157.28,157.38,157.24,157.24,89000.0,157.28,157.38,157.24,157.24,89000.0
2012-08-13 09:45:00,157.25,157.36,157.25,157.27,40500.0,157.25,157.36,157.25,157.27,40500.0
2012-08-13 09:50:00,157.27,157.45,157.27,157.36,63800.0,157.27,157.45,157.27,157.36,63800.0
2012-08-13 09:55:00,157.36,157.42,157.31,157.37,52900.0,157.36,157.42,157.31,157.37,52900.0
2012-08-13 10:00:00,157.38,157.43,157.34,157.35,62600.0,157.38,157.43,157.34,157.35,62600.0
2012-08-13 10:05:00,157.34,157.37,157.22,157.25,39400.0,157.34,157.37,157.22,157.25,39400.0
2012-08-13 10:10:00,157.24,157.25,157.14,157.24,57600.0,157.24,157.25,157.14,157.24,57600.0
2012-08-13 10:15:00,157.23,157.23,157.09,157.13,62900.0,157.23,157.23,157.09,157.13,62900.0
2012-08-13 10:20:00,157.14,157.14,156.92,156.97,78100.0,157.14,157.14,156.92,156.97,78100.0
2012-08-13 10:25:00,156.98,156.98,156.77,156.96,132300.0,156.98,156.98,156.77,156.96,132300.0
2012-08-13 10:30:00,156.96,156.97,156.88,156.96,61300.0,156.96,156.97,156.88,156.96,61300.0
2012-08-13 10:35:00,156.98,156.98,156.86,156.87,41400.0,156.98,156.98,156.86,156.87,41400.0
2012-08-13 10:40:00,156.86,156.94,156.84,156.94,35700.0,156.86,156.94,156.84,156.94,35700.0
2012-08-13 10:45:00,156.94,156.95,156.86,156.87,39500.0,156.94,156.95,156.86,156.87,39500.0
2012-08-13 10:50:00,156.87,156.93,156.78,156.84,102900.0,156.87,156.93,156.78,156.84,102900.0
2012-08-13 10:55:00,156.83,156.83,156.64,156.66,109700.0,156.83,156.83,156.64,156.66,109700.0
2012-08-13 11:00:00,156.65,156.75,156.65,156.72,64500.0,156.65,156.75,156.65,156.72,64500.0
2012-08-13 11:05:00,156.73,156.81,156.69,156.78,43500.0,156.73,156.81,156.69,156.78,43500.0
2012-08-13 11:10:00,156.76,156.83,156.72,156.81,41000.0,156.76,156.83,156.72,156.81,41000.0
2012-08-13 11:15:00,156.82,156.82,156.72,156.79,22400.0,156.82,156.82,156.72,156.79,22400.0
2012-08-13 11:20:00,156.8,156.92,156.79,156.84,52300.0,156.8,156.92,156.79,156.84,52300.0
2012-08-13 11:25:00,156.84,156.89,156.84,156.84,35400.0,156.84,156.89,156.84,156.84,35400.0
2012-08-13 11:30:00,156.84,156.91,156.82,156.85,35000.0,156.84,156.91,156.82,156.85,35000.0
2012-08-13 11:35:00,156.85,156.91,156.82,156.88,22000.0,156.85,156.91,156.82,156.88,22000.0
2012-08-13 11:40:00,156.89,156.91,156.85,156.86,32300.0,156.89,156.91,156.85,156.86,32300.0
2012-08-13 11:45:00,156.87,156.9,156.77,156.8,33600.0,156.87,156.9,156.77,156.8,33600.0
2012-08-13 11:50:00,156.81,156.85,156.77,156.83,21400.0,156.81,156.85,156.77,156.83,21400.0
2012-08-13 11:55:00,156.83,156.89,156.77,156.77,36200.0,156.83,156.89,156.77,156.77,36200.0
2012-08-13 12:00:00,156.77,156.85,156.73,156.84,30900.0,156.77,156.85,156.73,156.84,30900.0
2012-08-13 12:05:00,156.83,156.89,156.81,156.82,18000.0,156.83,156.89,156.81,156.82,18000.0
2012-08-13 12:10:00,156.81,156.9,156.8,156.87,28700.0,156.81,156.9,156.8,156.87,28700.0
2012-08-13 12:15:00,156.86,157.01,156.86,157.01,62700.0,156.86,157.01,156.86,157.01,62700.0
2012-08-13 12:20:00,157.0,157.03,156.96,157.03,34100.0,157.0,157.03,156.96,157.03,34100.0
2012-08-13 12:25:00,157.02,157.1,156.95,157.09,41400.0,157.02,157.1,156.95,157.09,41400.0
2012-08-13 12:30:00,157.08,157.18,157.08,157.13,79200.0,157.08,157.18,157.08,157.13,79200.0
2012-08-13 12:35:00,157.13,157.15,157.05,157.07,26200.0,157.13,157.15,157.05,157.07,26200.0
2012-08-13 12:40:00,157.09,157.09,156.97,156.98,21600.0,157.09,157.09,156.97,156.98,21600.0
2012-08-13 12:45:00,157.0,157.0,156.96,156.98,17300.0,157.0,157.0,156.96,156.98,17300.0
2012-08-13 12:50:00,156.98,157.0,156.97,156.97,11300.0,156.98,157.0,156.97,156.97,11300.0
2012-08-13 12:55:00,156.98,157.0,156.98,157.0,9300.0,156.98,157.0,156.98,157.0,9300.0
2012-08-13 13:00:00,156.99,157.06,156.94,156.98,30600.0,156.99,157.06,156.94,156.98,30600.0
2012-08-13 13:05:00,156.99,157.0,156.89,156.9,24700.0,156.99,157.0,156.89,156.9,24700.0
2012-08-13 13:10:00,156.9,156.94,156.74,156.77,50700.0,156.9,156.94,156.74,156.77,50700.0
2012-08-13 13:15:00,156.75,156.81,156.7,156.71,22100.0,156.75,156.81,156.7,156.71,22100.0
2012-08-13 13:20:00,156.7,156.71,156.25,156.43,325900.0,156.7,156.71,156.25,156.43,325900.0
2012-08-13 13:25:00,156.42,156.43,156.07,156.12,94800.0,156.42,156.43,156.07,156.12,94800.0
2012-08-13 13:30:00,156.06,156.09,155.94,155.99,154900.0,156.06,156.09,155.94,155.99,154900.0
2012-08-13 13:35:00,156.0,156.08,155.9,156.08,135700.0,156.0,156.08,155.9,156.08,135700.0
2012-08-13 13:40:00,156.09,156.12,156.03,156.04,74400.0,156.09,156.12,156.03,156.04,74400.0
2012-08-13 13:45:00,156.05,156.18,156.04,156.18,99600.0,156.05,156.18,156.04,156.18,99600.0
2012-08-13 13:50:00,156.19,156.26,156.18,156.23,78200.0,156.19,156.26,156.18,156.23,78200.0
2012-08-13 13:55:00,156.23,156.25,156.18,156.25,32800.0,156.23,156.25,156.18,156.25,32800.0
2012-08-13 14:00:00,156.23,156.24,156.18,156.22,11300.0,156.23,156.24,156.18,156.22,11300.0
2012-08-13 14:05:00,156.2,156.22,156.16,156.16,13100.0,156.2,156.22,156.16,156.16,13100.0
2012-08-13 14:10:00,156.18,156.22,156.18,156.22,13700.0,156.18,156.22,156.18,156.22,13700.0
2012-08-13 14:15:00,156.21,156.25,156.19,156.19,35300.0,156.21,156.25,156.19,156.19,35300.0
2012-08-13 14:20:00,156.2,156.21,156.16,156.17,20100.0,156.2,156.21,156.16,156.17,20100.0
2012-08-13 14:25:00,156.16,156.19,156.15,156.16,16000.0,156.16,156.19,156.15,156.16,16000.0
2012-08-13 14:30:00,156.17,156.25,156.17,156.25,23600.0,156.17,156.25,156.17,156.25,23600.0
2012-08-13 14:35:00,156.24,156.25,156.2,156.22,14900.0,156.24,156.25,156.2,156.22,14900.0
2012-08-13 14:40:00,156.22,156.22,156.14,156.16,28000.0,156.22,156.22,156.14,156.16,28000.0
2012-08-13 14:45:00,156.16,156.17,156.15,156.16,17300.0,156.16,156.17,156.15,156.16,17300.0
2012-08-13 14:50:00,156.16,156.24,156.16,156.2,21500.0,156.16,156.24,156.16,156.2,21500.0
2012-08-13 14:55:00,156.21,156.3,156.21,156.27,26400.0,156.21,156.3,156.21,156.27,26400.0
2012-08-13 15:00:00,156.27,156.3,156.27,156.28,28800.0,156.27,156.3,156.27,156.28,28800.0
2012-08-13 15:05:00,156.28,156.29,156.24,156.24,14100.0,156.28,156.29,156.24,156.24,14100.0
2012-08-13 15:10:00,156.24,156.25,156.21,156.24,23500.0,156.24,156.25,156.21,156.24,23500.0
2012-08-13 15:15:00,156.24,156.25,156.19,156.22,8800.0,156.24,156.25,156.19,156.22,8800.0
2012-08-13 15:20:00,156.21,156.24,156.2,156.21,10300.0,156.21,156.24,156.2,156.21,10300.0
2012-08-13 15:25:00,156.21,156.23,156.2,156.21,10600.0,156.21,156.23,156.2,156.21,10600.0
2012-08-13 15:30:00,156.2,156.26,156.2,156.24,47400.0,156.2,156.26,156.2,156.24,47400.0
2012-08-13 15:35:00,156.24,156.28,156.22,156.24,58200.0,156.24,156.28,156.22,156.24,58200.0
2012-08-13 15:40:00,156.24,156.24,156.2,156.22,25600.0,156.24,156.24,156.2,156.22,25600.0
2012-08-13 15:45:00,156.22,156.24,156.2,156.2,128400.0,156.22,156.24,156.2,156.2,128400.0
2012-08-13 15:50:00,156.21,156.22,156.11,156.12,148800.0,156.21,156.22,156.11,156.12,148800.0
2012-08-13 15:55:00,156.12,156.12,155.97,155.99,171300.0,156.12,156.12,155.97,155.99,171300.0
2012-08-14 09:30:00,155.06,155.22,155.04,155.11,156300.0,155.06,155.22,155.04,155.11,156300.0
2012-08-14 09:35:00,155.12,155.13,154.97,155.04,106600.0,155.12,155.13,154.97,155.04,106600.0
2012-08-14 09:40:00,155.03,155.12,154.92,155.12,106400.0,155.03,155.12,154.92,155.12,106400.0
2012-08-14 09:45:00,155.07,155.08,154.95,155.0,94000.0,155.07,155.08,154.95,155.0,94000.0
2012-08-14 09:50:00,155.0,155.06,154.87,154.89,161100.0,155.0,155.06,154.87,154.89,161100.0
2012-08-14 09:55:00,154.9,155.06,154.83,155.03,86500.0,154.9,155.06,154.83,155.03,86500.0
2012-08-14 10:00:00,155.07,155.15,154.98,155.1,91700.0,155.07,155.15,154.98,155.1,91700.0
2012-08-14 10:05:00,155.09,155.2,155.04,155.1,74100.0,155.09,155.2,155.04,155.1,74100.0
2012-08-14 10:10:00,155.07,155.42,155.04,155.38,137100.0,155.07,155.42,155.04,155.38,137100.0
2012-08-14 10:15:00,155.39,155.39,155.24,155.27,143300.0,155.39,155.39,155.24,155.27,143300.0
2012-08-14 10:20:00,155.28,155.28,155.14,155.14,50000.0,155.28,155.28,155.14,155.14,50000.0
2012-08-14 10:25:00,155.15,155.23,155.01,155.23,60300.0,155.15,155.23,155.01,155.23,60300.0
2012-08-14 10:30:00,155.23,155.24,155.1,155.24,48900.0,155.23,155.24,155.1,155.24,48900.0
2012-08-14 10:35:00,155.2,155.24,155.14,155.19,39700.0,155.2,155.24,155.14,155.19,39700.0
2012-08-14 10:40:00,155.17,155.26,155.17,155.21,69900.0,155.17,155.26,155.17,155.21,69900.0
2012-08-14 10:45:00,155.2,155.21,155.13,155.17,27800.0,155.2,155.21,155.13,155.17,27800.0
2012-08-14 10:50:00,155.14,155.28,155.14,155.25,88300.0,155.14,155.28,155.14,155.25,88300.0
2012-08-14 10:55:00,155.24,155.39,155.2,155.32,50300.0,155.24,155.39,155.2,155.32,50300.0
2012-08-14 11:00:00,155.33,155.34,155.3,155.34,31900.0,155.33,155.34,155.3,155.34,31900.0
2012-08-14 11:05:00,155.34,155.35,155.25,155.25,24300.0,155.34,155.35,155.25,155.25,24300.0
2012-08-14 11:10:00,155.24,155.31,155.21,155.27,19900.0,155.24,155.31,155.21,155.27,19900.0
2012-08-14 11:15:00,155.28,155.32,155.2,155.23,24000.0,155.28,155.32,155.2,155.23,24000.0
2012-08-14 11:20:00,155.25,155.27,155.15,155.27,40100.0,155.25,155.27,155.15,155.27,40100.0
2012-08-14 11:25:00,155.26,155.35,155.25,155.31,39100.0,155.26,155.35,155.25,155.31,39100.0
2012-08-14 11:30:00,155.32,155.53,155.3,155.46,81400.0,155.32,155.53,155.3,155.46,81400.0
2012-08-14 11:35:00,155.45,155.56,155.4,155.5,110900.0,155.45,155.56,155.4,155.5,110900.0
2012-08-14 11:40:00,155.52,155.53,155.45,155.47,26600.0,155.52,155.53,155.45,155.47,26600.0
2012-08-14 11:45:00,155.46,155.55,155.4,155.4,42700.0,155.46,155.55,155.4,155.4,42700.0
2012-08-14 11:50:00,155.41,155.47,155.41,155.44,19200.0,155.41,155.47,155.41,155.44,19200.0
2012-08-14 11:55:00,155.45,155.52,155.43,155.5,16000.0,155.45,155.52,155.43,155.5,16000.0
2012-08-14 12:00:00,155.52,155.58,155.46,155.51,22400.0,155.52,155.58,155.46,155.51,22400.0
2012-08-14 12:05:00,155.49,155.53,155.48,155.5,14200.0,155.49,155.53,155.48,155.5,14200.0
2012-08-14 12:10:00,155.49,155.5,155.4,155.45,47600.0,155.49,155.5,155.4,155.45,47600.0
2012-08-14 12:15:00,155.44,155.47,155.42,155.45,11200.0,155.44,155.47,155.42,155.45,11200.0
2012-08-14 12:20:00,155.45,155.46,155.38,155.44,12600.0,155.45,155.46,155.38,155.44,12600.0
2012-08-14 12:25:00,155.42,155.47,155.41,155.47,7600.0,155.42,155.47,155.41,155.47,7600.0
2012-08-14 12:30:00,155.45,155.55,155.44,155.46,38800.0,155.45,155.55,155.44,155.46,38800.0
2012-08-14 12:35:00,155.45,155.48,155.41,155.43,9600.0,155.45,155.48,155.41,155.43,9600.0
2012-08-14 12:40:00,155.44,155.46,155.37,155.43,25700.0,155.44,155.46,155.37,155.43,25700.0
2012-08-14 12:45:00,155.41,155.53,155.41,155.5,29100.0,155.41,155.53,155.41,155.5,29100.0
2012-08-14 12:50:00,155.5,155.55,155.49,155.5,15200.0,155.5,155.55,155.49,155.5,15200.0
2012-08-14 12:55:00,155.49,155.53,155.48,155.48,16400.0,155.49,155.53,155.48,155.48,16400.0
2012-08-14 13:00:00,155.49,155.52,155.47,155.52,10900.0,155.49,155.52,155.47,155.52,10900.0
2012-08-14 13:05:00,155.52,155.52,155.41,155.45,42600.0,155.52,155.52,155.41,155.45,42600.0
2012-08-14 13:10:00,155.43,155.48,155.41,155.45,33700.0,155.43,155.48,155.41,155.45,33700.0
2012-08-14 13:15:00,155.46,155.48,155.31,155.33,33200.0,155.46,155.48,155.31,155.33,33200.0
2012-08-14 13:20:00,155.34,155.39,155.31,155.39,31200.0,155.34,155.39,155.31,155.39,31200.0
2012-08-14 13:25:00,155.4,155.44,155.12,155.19,67100.0,155.4,155.44,155.12,155.19,67100.0
2012-08-14 13:30:00,155.17,155.17,155.1,155.15,15800.0,155.17,155.17,155.1,155.15,15800.0
2012-08-14 13:35:00,155.15,155.19,155.12,155.15,17000.0,155.15,155.19,155.12,155.15,17000.0
2012-08-14 13:40:00,155.15,155.2,155.15,155.15,21400.0,155.15,155.2,155.15,155.15,21400.0
2012-08-14 13:45:00,155.15,155.17,155.05,155.11,23900.0,155.15,155.17,155.05,155.11,23900.0
2012-08-14 13:50:00,155.1,155.22,155.1,155.21,28800.0,155.1,155.22,155.1,155.21,28800.0
2012-08-14 13:55:00,155.22,155.24,155.2,155.22,23000.0,155.22,155.24,155.2,155.22,23000.0
2012-08-14 14:00:00,155.21,155.24,155.2,155.23,9500.0,155.21,155.24,155.2,155.23,9500.0
2012-08-14 14:05:00,155.22,155.25,155.22,155.23,7600.0,155.22,155.25,155.22,155.23,7600.0
2012-08-14 14:10:00,155.24,155.27,155.21,155.21,24700.0,155.24,155.27,155.21,155.21,24700.0
2012-08-14 14:15:00,155.22,155.25,155.22,155.23,24100.0,155.22,155.25,155.22,155.23,24100.0
2012-08-14 14:20:00,155.22,155.24,155.19,155.22,63900.0,155.22,155.24,155.19,155.22,63900.0
2012-08-14 14:25:00,155.22,155.23,155.2,155.2,9500.0,155.22,155.23,155.2,155.2,9500.0
2012-08-14 14:30:00,155.21,155.23,155.18,155.18,10100.0,155.21,155.23,155.18,155.18,10100.0
2012-08-14 14:35:00,155.19,155.19,155.14,155.14,16600.0,155.19,155.19,155.14,155.14,16600.0
2012-08-14 14:40:00,155.15,155.15,155.12,155.12,31700.0,155.15,155.15,155.12,155.12,31700.0
2012-08-14 14:45:00,155.13,155.13,155.09,155.12,50700.0,155.13,155.13,155.09,155.12,50700.0
2012-08-14 14:50:00,155.12,155.12,155.1,155.1,9100.0,155.12,155.12,155.1,155.1,9100.0
2012-08-14 14:55:00,155.11,155.12,155.09,155.09,14800.0,155.11,155.12,155.09,155.09,14800.0
2012-08-14 15:00:00,155.1,155.12,155.09,155.11,21000.0,155.1,155.12,155.09,155.11,21000.0
2012-08-14 15:05:00,155.1,155.11,155.07,155.08,41200.0,155.1,155.11,155.07,155.08,41200.0
2012-08-14 15:10:00,155.08,155.12,155.06,155.08,46000.0,155.08,155.12,155.06,155.08,46000.0
2012-08-14 15:15:00,155.1,155.12,155.09,155.1,20600.0,155.1,155.12,155.09,155.1,20600.0
2012-08-14 15:20:00,155.11,155.18,155.1,155.17,95900.0,155.11,155.18,155.1,155.17,95900.0
2012-08-14 15:25:00,155.17,155.19,155.16,155.16,30900.0,155.17,155.19,155.16,155.16,30900.0
2012-08-14 15:30:00,155.17,155.18,155.14,155.15,45800.0,155.17,155.18,155.14,155.15,45800.0
2012-08-14 15:35:00,155.15,155.15,155.1,155.14,60400.0,155.15,155.15,155.1,155.14,60400.0
2012-08-14 15:40:00,155.13,155.16,155.12,155.15,68700.0,155.13,155.16,155.12,155.15,68700.0
2012-08-14 15:45:00,155.16,155.17,155.13,155.16,78900.0,155.16,155.17,155.13,155.16,78900.0
2012-08-14 15:50:00,155.16,155.18,155.14,155.14,75300.0,155.16,155.18,155.14,155.14,75300.0
2012-08-14 15:55:00,155.14,155.2,155.13,155.13,277400.0,155.14,155.2,155.13,155.13,277400.0
2012-08-15 09:30:00,155.33,155.42,155.27,155.32,68500.0,155.33,155.42,155.27,155.32,68500.0
2012-08-15 09:35:00,155.3,155.74,155.3,155.67,238900.0,155.3,155.74,155.3,155.67,238900.0
2012-08-15 09:40:00,155.69,155.82,155.54,155.58,114400.0,155.69,155.82,155.54,155.58,114400.0
2012-08-15 09:45:00,155.58,155.62,155.47,155.52,75300.0,155.58,155.62,155.47,155.52,75300.0
2012-08-15 09:50:00,155.51,155.59,155.5,155.56,125900.0,155.51,155.59,155.5,155.56,125900.0
2012-08-15 09:55:00,155.56,155.61,155.43,155.45,108300.0,155.56,155.61,155.43,155.45,108300.0
2012-08-15 10:00:00,155.42,155.51,155.4,155.43,159200.0,155.42,155.51,155.4,155.43,159200.0
2012-08-15 10:05:00,155.45,155.45,155.34,155.44,174900.0,155.45,155.45,155.34,155.44,174900.0
2012-08-15 10:10:00,155.44,155.53,155.39,155.44,67400.0,155.44,155.53,155.39,155.44,67400.0
2012-08-15 10:15:00,155.44,155.55,155.42,155.5,42000.0,155.44,155.55,155.42,155.5,42000.0
2012-08-15 10:20:00,155.49,155.51,155.43,155.48,46200.0,155.49,155.51,155.43,155.48,46200.0
2012-08-15 10:25:00,155.48,155.59,155.44,155.59,54600.0,155.48,155.59,155.44,155.59,54600.0
2012-08-15 10:30:00,155.59,155.64,155.43,155.44,142400.0,155.59,155.64,155.43,155.44,142400.0
2012-08-15 10:35:00,155.45,155.45,155.35,155.43,48500.0,155.45,155.45,155.35,155.43,48500.0
2012-08-15 10:40:00,155.44,155.57,155.39,155.54,188100.0,155.44,155.57,155.39,155.54,188100.0
2012-08-15 10:45:00,155.52,155.52,155.45,155.51,28400.0,155.52,155.52,155.45,155.51,28400.0
2012-08-15 10:50:00,155.51,155.62,155.51,155.59,29000.0,155.51,155.62,155.51,155.59,29000.0
2012-08-15 10:55:00,155.58,155.69,155.58,155.62,33000.0,155.58,155.69,155.58,155.62,33000.0
2012-08-15 11:00:00,155.65,155.72,155.54,155.62,64400.0,155.65,155.72,155.54,155.62,64400.0
2012-08-15 11:05:00,155.63,155.75,155.61,155.71,53800.0,155.63,155.75,155.61,155.71,53800.0
2012-08-15 11:10:00,155.72,155.73,155.67,155.71,18700.0,155.72,155.73,155.67,155.71,18700.0
2012-08-15 11:15:00,155.72,155.73,155.6,155.61,34200.0,155.72,155.73,155.6,155.61,34200.0
2012-08-15 11:20:00,155.62,155.64,155.51,155.52,33900.0,155.62,155.64,155.51,155.52,33900.0
2012-08-15 11:25:00,155.5,155.56,155.42,155.52,33800.0,155.5,155.56,155.42,155.52,33800.0
2012-08-15 11:30:00,155.52,155.55,155.5,155.53,24100.0,155.52,155.55,155.5,155.53,24100.0
2012-08-15 11:35:00,155.53,155.6,155.53,155.56,61100.0,155.53,155.6,155.53,155.56,61100.0
2012-08-15 11:40:00,155.56,155.59,155.5,155.54,21700.0,155.56,155.59,155.5,155.54,21700.0
2012-08-15 11:45:00,155.56,155.56,155.51,155.52,23100.0,155.56,155.56,155.51,155.52,23100.0
2012-08-15 11:50:00,155.53,155.59,155.5,155.53,20800.0,155.53,155.59,155.5,155.53,20800.0
2012-08-15 11:55:00,155.52,155.55,155.51,155.52,11700.0,155.52,155.55,155.51,155.52,11700.0
2012-08-15 12:00:00,155.52,155.56,155.51,155.55,53300.0,155.52,155.56,155.51,155.55,53300.0
2012-08-15 12:05:00,155.55,155.58,155.51,155.54,43800.0,155.55,155.58,155.51,155.54,43800.0
2012-08-15 12:10:00,155.52,155.54,155.5,155.52,14400.0,155.52,155.54,155.5,155.52,14400.0
2012-08-15 12:15:00,155.53,155.54,155.52,155.53,12300.0,155.53,155.54,155.52,155.53,12300.0
2012-08-15 12:20:00,155.55,155.57,155.5,155.55,56600.0,155.55,155.57,155.5,155.55,56600.0
2012-08-15 12:25:00,155.56,155.56,155.5,155.52,50300.0,155.56,155.56,155.5,155.52,50300.0
2012-08-15 12:30:00,155.53,155.55,155.47,155.47,35800.0,155.53,155.55,155.47,155.47,35800.0
2012-08-15 12:35:00,155.48,155.58,155.46,155.52,87400.0,155.48,155.58,155.46,155.52,87400.0
2012-08-15 12:40:00,155.52,155.54,155.49,155.51,43700.0,155.52,155.54,155.49,155.51,43700.0
2012-08-15 12:45:00,155.51,155.55,155.5,155.52,24600.0,155.51,155.55,155.5,155.52,24600.0
2012-08-15 12:50:00,155.53,155.57,155.51,155.57,13000.0,155.53,155.57,155.51,155.57,13000.0
2012-08-15 12:55:00,155.55,155.59,155.51,155.56,28300.0,155.55,155.59,155.51,155.56,28300.0
2012-08-15 13:00:00,155.57,155.59,155.53,155.54,19800.0,155.57,155.59,155.53,155.54,19800.0
2012-08-15 13:05:00,155.53,155.54,155.49,155.53,77100.0,155.53,155.54,155.49,155.53,77100.0
2012-08-15 13:10:00,155.53,155.56,155.48,155.55,63200.0,155.53,155.56,155.48,155.55,63200.0
2012-08-15 13:15:00,155.55,155.65,155.55,155.63,52900.0,155.55,155.65,155.55,155.63,52900.0
2012-08-15 13:20:00,155.63,155.71,155.61,155.62,54900.0,155.63,155.71,155.61,155.62,54900.0
2012-08-15 13:25:00,155.64,155.65,155.53,155.63,61700.0,155.64,155.65,155.53,155.63,61700.0
2012-08-15 13:30:00,155.63,155.64,155.61,155.63,33000.0,155.63,155.64,155.61,155.63,33000.0
2012-08-15 13:35:00,155.63,155.64,155.59,155.62,23400.0,155.63,155.64,155.59,155.62,23400.0
2012-08-15 13:40:00,155.62,155.64,155.61,155.64,14800.0,155.62,155.64,155.61,155.64,14800.0
2012-08-15 13:45:00,155.64,155.67,155.6,155.64,43800.0,155.64,155.67,155.6,155.64,43800.0
2012-08-15 13:50:00,155.66,155.66,155.61,155.63,19900.0,155.66,155.66,155.61,155.63,19900.0
2012-08-15 13:55:00,155.64,155.66,155.62,155.65,20400.0,155.64,155.66,155.62,155.65,20400.0
2012-08-15 14:00:00,155.64,155.66,155.61,155.63,16800.0,155.64,155.66,155.61,155.63,16800.0
2012-08-15 14:05:00,155.64,155.64,155.6,155.62,18200.0,155.64,155.64,155.6,155.62,18200.0
2012-08-15 14:10:00,155.62,155.62,155.57,155.58,26500.0,155.62,155.62,155.57,155.58,26500.0
2012-08-15 14:15:00,155.59,155.64,155.57,155.59,40100.0,155.59,155.64,155.57,155.59,40100.0
2012-08-15 14:20:00,155.59,155.63,155.57,155.6,33900.0,155.59,155.63,155.57,155.6,33900.0
2012-08-15 14:25:00,155.6,155.61,155.57,155.59,25800.0,155.6,155.61,155.57,155.59,25800.0
2012-08-15 14:30:00,155.58,155.59,155.55,155.59,25600.0,155.58,155.59,155.55,155.59,25600.0
2012-08-15 14:35:00,155.59,155.61,155.57,155.61,8700.0,155.59,155.61,155.57,155.61,8700.0
2012-08-15 14:40:00,155.6,155.66,155.6,155.64,26600.0,155.6,155.66,155.6,155.64,26600.0
2012-08-15 14:45:00,155.64,155.74,155.63,155.72,28000.0,155.64,155.74,155.63,155.72,28000.0
2012-08-15 14:50:00,155.72,155.8,155.71,155.73,65100.0,155.72,155.8,155.71,155.73,65100.0
2012-08-15 14:55:00,155.74,155.75,155.7,155.74,25400.0,155.74,155.75,155.7,155.74,25400.0
2012-08-15 15:00:00,155.73,155.76,155.71,155.75,28700.0,155.73,155.76,155.71,155.75,28700.0
2012-08-15 15:05:00,155.74,155.78,155.69,155.7,24400.0,155.74,155.78,155.69,155.7,24400.0
2012-08-15 15:10:00,155.7,155.72,155.66,155.67,18800.0,155.7,155.72,155.66,155.67,18800.0
2012-08-15 15:15:00,155.67,155.68,155.59,155.66,51500.0,155.67,155.68,155.59,155.66,51500.0
2012-08-15 15:20:00,155.66,155.68,155.65,155.65,29900.0,155.66,155.68,155.65,155.65,29900.0
2012-08-15 15:25:00,155.65,155.66,155.62,155.66,54100.0,155.65,155.66,155.62,155.66,54100.0
2012-08-15 15:30:00,155.66,155.68,155.61,155.65,40300.0,155.66,155.68,155.61,155.65,40300.0
2012-08-15 15:35:00,155.65,155.66,155.64,155.65,14100.0,155.65,155.66,155.64,155.65,14100.0
2012-08-15 15:40:00,155.66,155.68,155.64,155.65,64200.0,155.66,155.68,155.64,155.65,64200.0
2012-08-15 15:45:00,155.65,155.67,155.61,155.62,50300.0,155.65,155.67,155.61,155.62,50300.0
2012-08-15 15:50:00,155.64,155.64,155.58,155.6,82800.0,155.64,155.64,155.58,155.6,82800.0
2012-08-15 15:55:00,155.6,155.63,155.57,155.62,112200.0,155.6,155.63,155.57,155.62,112200.0
2012-08-16 09:30:00,155.86,155.95,155.8,155.88,83700.0,155.86,155.95,155.8,155.88,83700.0
2012-08-16 09:35:00,155.88,155.9,155.8,155.86,56400.0,155.88,155.9,155.8,155.86,56400.0
2012-08-16 09:40:00,155.85,155.86,155.54,155.64,105900.0,155.85,155.86,155.54,155.64,105900.0
2012-08-16 09:45:00,155.62,155.63,155.5,155.6,98600.0,155.62,155.63,155.5,155.6,98600.0
2012-08-16 09:50:00,155.61,155.69,155.59,155.66,47900.0,155.61,155.69,155.59,155.66,47900.0
2012-08-16 09:55:00,155.66,155.71,155.56,155.6,87200.0,155.66,155.71,155.56,155.6,87200.0
2012-08-16 10:00:00,155.59,155.79,155.52,155.71,96900.0,155.59,155.79,155.52,155.71,96900.0
2012-08-16 10:05:00,155.72,155.88,155.72,155.84,91200.0,155.72,155.88,155.72,155.84,91200.0
2012-08-16 10:10:00,155.78,156.0,155.78,155.94,103400.0,155.78,156.0,155.78,155.94,103400.0
2012-08-16 10:15:00,155.95,156.07,155.95,156.01,70300.0,155.95,156.07,155.95,156.01,70300.0
2012-08-16 10:20:00,155.99,156.42,155.99,156.35,341200.0,155.99,156.42,155.99,156.35,341200.0
2012-08-16 10:25:00,156.36,156.41,156.26,156.34,118800.0,156.36,156.41,156.26,156.34,118800.0
2012-08-16 10:30:00,156.36,156.63,156.34,156.59,197900.0,156.36,156.63,156.34,156.59,197900.0
2012-08-16 10:35:00,156.58,156.63,156.52,156.55,79000.0,156.58,156.63,156.52,156.55,79000.0
2012-08-16 10:40:00,156.58,156.63,156.5,156.53,94600.0,156.58,156.63,156.5,156.53,94600.0
2012-08-16 10:45:00,156.52,156.58,156.48,156.57,104600.0,156.52,156.58,156.48,156.57,104600.0
2012-08-16 10:50:00,156.58,156.82,156.58,156.79,233900.0,156.58,156.82,156.58,156.79,233900.0
2012-08-16 10:55:00,156.78,156.88,156.77,156.79,205000.0,156.78,156.88,156.77,156.79,205000.0
2012-08-16 11:00:00,156.79,157.09,156.78,156.82,196200.0,156.79,157.09,156.78,156.82,196200.0
2012-08-16 11:05:00,156.82,156.83,156.7,156.74,71200.0,156.82,156.83,156.7,156.74,71200.0
2012-08-16 11:10:00,156.74,156.75,156.67,156.71,28600.0,156.74,156.75,156.67,156.71,28600.0
2012-08-16 11:15:00,156.7,156.76,156.7,156.72,40100.0,156.7,156.76,156.7,156.72,40100.0
2012-08-16 11:20:00,156.72,156.82,156.72,156.77,59300.0,156.72,156.82,156.72,156.77,59300.0
2012-08-16 11:25:00,156.78,156.84,156.74,156.77,44200.0,156.78,156.84,156.74,156.77,44200.0
2012-08-16 11:30:00,156.78,156.8,156.68,156.69,62300.0,156.78,156.8,156.68,156.69,62300.0
2012-08-16 11:35:00,156.68,156.74,156.63,156.69,43600.0,156.68,156.74,156.63,156.69,43600.0
2012-08-16 11:40:00,156.68,156.72,156.63,156.65,40200.0,156.68,156.72,156.63,156.65,40200.0
2012-08-16 11:45:00,156.66,156.72,156.65,156.7,34900.0,156.66,156.72,156.65,156.7,34900.0
2012-08-16 11:50:00,156.69,156.71,156.68,156.69,10900.0,156.69,156.71,156.68,156.69,10900.0
2012-08-16 11:55:00,156.69,156.75,156.68,156.74,15000.0,156.69,156.75,156.68,156.74,15000.0
2012-08-16 12:00:00,156.74,156.79,156.7,156.77,27900.0,156.74,156.79,156.7,156.77,27900.0
2012-08-16 12:05:00,156.77,156.83,156.72,156.83,45300.0,156.77,156.83,156.72,156.83,45300.0
2012-08-16 12:10:00,156.84,156.85,156.77,156.78,17500.0,156.84,156.85,156.77,156.78,17500.0
2012-08-16 12:15:00,156.77,156.81,156.77,156.78,24400.0,156.77,156.81,156.77,156.78,24400.0
2012-08-16 12:20:00,156.79,156.79,156.72,156.74,25100.0,156.79,156.79,156.72,156.74,25100.0
2012-08-16 12:25:00,156.75,156.76,156.67,156.68,35600.0,156.75,156.76,156.67,156.68,35600.0
2012-08-16 12:30:00,156.68,156.73,156.65,156.71,46300.0,156.68,156.73,156.65,156.71,46300.0
2012-08-16 12:35:00,156.71,156.74,156.68,156.74,33600.0,156.71,156.74,156.68,156.74,33600.0
2012-08-16 12:40:00,156.73,156.75,156.7,156.71,17300.0,156.73,156.75,156.7,156.71,17300.0
2012-08-16 12:45:00,156.71,156.79,156.67,156.71,81900.0,156.71,156.79,156.67,156.71,81900.0
2012-08-16 12:50:00,156.71,156.72,156.69,156.69,22200.0,156.71,156.72,156.69,156.69,22200.0
2012-08-16 12:55:00,156.69,156.73,156.68,156.68,24200.0,156.69,156.73,156.68,156.68,24200.0
2012-08-16 13:00:00,156.68,156.73,156.61,156.63,51900.0,156.68,156.73,156.61,156.63,51900.0
2012-08-16 13:05:00,156.63,156.66,156.63,156.65,17500.0,156.63,156.66,156.63,156.65,17500.0
2012-08-16 13:10:00,156.66,156.76,156.66,156.75,11000.0,156.66,156.76,156.66,156.75,11000.0
2012-08-16 13:15:00,156.75,156.8,156.75,156.8,17000.0,156.75,156.8,156.75,156.8,17000.0
2012-08-16 13:20:00,156.8,156.83,156.68,156.71,39300.0,156.8,156.83,156.68,156.71,39300.0
2012-08-16 13:25:00,156.7,156.88,156.67,156.84,64400.0,156.7,156.88,156.67,156.84,64400.0
2012-08-16 13:30:00,156.85,156.85,156.74,156.81,74600.0,156.85,156.85,156.74,156.81,74600.0
2012-08-16 13:35:00,156.81,156.81,156.63,156.69,46800.0,156.81,156.81,156.63,156.69,46800.0
2012-08-16 13:40:00,156.69,156.76,156.69,156.74,47300.0,156.69,156.76,156.69,156.74,47300.0
2012-08-16 13:45:00,156.75,156.8,156.74,156.79,36300.0,156.75,156.8,156.74,156.79,36300.0
2012-08-16 13:50:00,156.78,156.82,156.71,156.8,154400.0,156.78,156.82,156.71,156.8,154400.0
2012-08-16 13:55:00,156.82,156.85,156.75,156.84,192200.0,156.82,156.85,156.75,156.84,192200.0
2012-08-16 14:00:00,156.83,156.87,156.82,156.84,55500.0,156.83,156.87,156.82,156.84,55500.0
2012-08-16 14:05:00,156.83,156.85,156.79,156.82,19700.0,156.83,156.85,156.79,156.82,19700.0
2012-08-16 14:10:00,156.82,156.83,156.79,156.8,23700.0,156.82,156.83,156.79,156.8,23700.0
2012-08-16 14:15:00,156.79,156.81,156.77,156.77,30900.0,156.79,156.81,156.77,156.77,30900.0
2012-08-16 14:20:00,156.77,156.78,156.74,156.74,17400.0,156.77,156.78,156.74,156.74,17400.0
2012-08-16 14:25:00,156.73,156.81,156.72,156.81,56800.0,156.73,156.81,156.72,156.81,56800.0
2012-08-16 14:30:00,156.79,156.81,156.73,156.73,71400.0,156.79,156.81,156.73,156.73,71400.0
2012-08-16 14:35:00,156.73,156.76,156.72,156.72,13900.0,156.73,156.76,156.72,156.72,13900.0
2012-08-16 14:40:00,156.73,156.75,156.7,156.72,25900.0,156.73,156.75,156.7,156.72,25900.0
2012-08-16 14:45:00,156.74,156.76,156.72,156.73,21500.0,156.74,156.76,156.72,156.73,21500.0
2012-08-16 14:50:00,156.73,156.74,156.71,156.74,25200.0,156.73,156.74,156.71,156.74,25200.0
2012-08-16 14:55:00,156.74,156.74,156.7,156.73,28400.0,156.74,156.74,156.7,156.73,28400.0
2012-08-16 15:00:00,156.73,156.73,156.68,156.73,35800.0,156.73,156.73,156.68,156.73,35800.0
2012-08-16 15:05:00,156.72,156.73,156.69,156.7,17800.0,156.72,156.73,156.69,156.7,17800.0
2012-08-16 15:10:00,156.7,156.74,156.7,156.71,38900.0,156.7,156.74,156.7,156.71,38900.0
2012-08-16 15:15:00,156.71,156.71,156.69,156.71,67300.0,156.71,156.71,156.69,156.71,67300.0
2012-08-16 15:20:00,156.72,156.73,156.69,156.69,227100.0,156.72,156.73,156.69,156.69,227100.0
2012-08-16 15:25:00,156.69,156.73,156.69,156.7,107100.0,156.69,156.73,156.69,156.7,107100.0
2012-08-16 15:30:00,156.71,156.71,156.68,156.7,41600.0,156.71,156.71,156.68,156.7,41600.0
2012-08-16 15:35:00,156.69,156.72,156.66,156.66,45400.0,156.69,156.72,156.66,156.66,45400.0
2012-08-16 15:40:00,156.66,156.68,156.61,156.62,69900.0,156.66,156.68,156.61,156.62,69900.0
2012-08-16 15:45:00,156.62,156.64,156.59,156.64,87400.0,156.62,156.64,156.59,156.64,87400.0
2012-08-16 15:50:00,156.64,156.67,156.56,156.56,93300.0,156.64,156.67,156.56,156.56,93300.0
2012-08-16 15:55:00,156.58,156.59,156.53,156.56,228000.0,156.58,156.59,156.53,156.56,228000.0
2012-08-17 09:30:00,157.05,157.07,156.91,156.96,133200.0,157.05,157.07,156.91,156.96,133200.0
2012-08-17 09:35:00,156.95,156.95,156.64,156.74,129100.0,156.95,156.95,156.64,156.74,129100.0
2012-08-17 09:40:00,156.77,156.8,156.71,156.73,32400.0,156.77,156.8,156.71,156.73,32400.0
2012-08-17 09:45:00,156.71,156.75,156.63,156.71,83600.0,156.71,156.75,156.63,156.71,83600.0
2012-08-17 09:50:00,156.71,156.76,156.59,156.59,108000.0,156.71,156.76,156.59,156.59,108000.0
2012-08-17 09:55:00,156.6,156.62,156.31,156.53,479400.0,156.6,156.62,156.31,156.53,479400.0
2012-08-17 10:00:00,156.53,156.65,156.29,156.42,138000.0,156.53,156.65,156.29,156.42,138000.0
2012-08-17 10:05:00,156.42,156.63,156.42,156.6,89300.0,156.42,156.63,156.42,156.6,89300.0
2012-08-17 10:10:00,156.61,156.61,156.51,156.51,74200.0,156.61,156.61,156.51,156.51,74200.0
2012-08-17 10:15:00,156.5,156.72,156.41,156.64,132100.0,156.5,156.72,156.41,156.64,132100.0
2012-08-17 10:20:00,156.66,156.69,156.59,156.66,64000.0,156.66,156.69,156.59,156.66,64000.0
2012-08-17 10:25:00,156.64,156.65,156.48,156.5,54700.0,156.64,156.65,156.48,156.5,54700.0
2012-08-17 10:30:00,156.48,156.48,156.22,156.45,178900.0,156.48,156.48,156.22,156.45,178900.0
2012-08-17 10:35:00,156.47,156.62,156.45,156.61,45400.0,156.47,156.62,156.45,156.61,45400.0
2012-08-17 10:40:00,156.59,156.64,156.45,156.45,67600.0,156.59,156.64,156.45,156.45,67600.0
2012-08-17 10:45:00,156.43,156.47,156.32,156.36,150800.0,156.43,156.47,156.32,156.36,150800.0
2012-08-17 10:50:00,156.36,156.5,156.31,156.48,114700.0,156.36,156.5,156.31,156.48,114700.0
2012-08-17 10:55:00,156.46,156.66,156.41,156.63,61000.0,156.46,156.66,156.41,156.63,61000.0
2012-08-17 11:00:00,156.63,156.68,156.58,156.62,24700.0,156.63,156.68,156.58,156.62,24700.0
2012-08-17 11:05:00,156.6,156.75,156.6,156.72,44500.0,156.6,156.75,156.6,156.72,44500.0
2012-08-17 11:10:00,156.73,156.78,156.68,156.75,70600.0,156.73,156.78,156.68,156.75,70600.0
2012-08-17 11:15:00,156.75,156.75,156.64,156.69,23900.0,156.75,156.75,156.64,156.69,23900.0
2012-08-17 11:20:00,156.71,156.82,156.7,156.77,45900.0,156.71,156.82,156.7,156.77,45900.0
2012-08-17 11:25:00,156.77,156.82,156.71,156.81,24800.0,156.77,156.82,156.71,156.81,24800.0
2012-08-17 11:30:00,156.8,156.81,156.73,156.8,38400.0,156.8,156.81,156.73,156.8,38400.0
2012-08-17 11:35:00,156.8,156.81,156.74,156.78,24000.0,156.8,156.81,156.74,156.78,24000.0
2012-08-17 11:40:00,156.77,156.82,156.75,156.78,36200.0,156.77,156.82,156.75,156.78,36200.0
2012-08-17 11:45:00,156.78,156.8,156.76,156.78,42200.0,156.78,156.8,156.76,156.78,42200.0
2012-08-17 11:50:00,156.79,156.82,156.76,156.81,55400.0,156.79,156.82,156.76,156.81,55400.0
2012-08-17 11:55:00,156.82,156.82,156.65,156.68,195900.0,156.82,156.82,156.65,156.68,195900.0
2012-08-17 12:00:00,156.68,156.69,156.55,156.55,173500.0,156.68,156.69,156.55,156.55,173500.0
2012-08-17 12:05:00,156.55,156.58,156.49,156.55,50300.0,156.55,156.58,156.49,156.55,50300.0
2012-08-17 12:10:00,156.56,156.63,156.55,156.58,36100.0,156.56,156.63,156.55,156.58,36100.0
2012-08-17 12:15:00,156.58,156.62,156.57,156.57,12500.0,156.58,156.62,156.57,156.57,12500.0
2012-08-17 12:20:00,156.57,156.76,156.56,156.75,90800.0,156.57,156.76,156.56,156.75,90800.0
2012-08-17 12:25:00,156.76,156.76,156.57,156.65,41500.0,156.76,156.76,156.57,156.65,41500.0
2012-08-17 12:30:00,156.64,156.68,156.62,156.63,17100.0,156.64,156.68,156.62,156.63,17100.0
2012-08-17 12:35:00,156.64,156.67,156.58,156.62,70200.0,156.64,156.67,156.58,156.62,70200.0
2012-08-17 12:40:00,156.61,156.64,156.56,156.61,27500.0,156.61,156.64,156.56,156.61,27500.0
2012-08-17 12:45:00,156.6,156.65,156.59,156.63,23100.0,156.6,156.65,156.59,156.63,23100.0
2012-08-17 12:50:00,156.64,156.69,156.64,156.68,42500.0,156.64,156.69,156.64,156.68,42500.0
2012-08-17 12:55:00,156.67,156.68,156.6,156.61,41400.0,156.67,156.68,156.6,156.61,41400.0
2012-08-17 13:00:00,156.64,156.69,156.63,156.66,17600.0,156.64,156.69,156.63,156.66,17600.0
2012-08-17 13:05:00,156.65,156.65,156.61,156.65,20700.0,156.65,156.65,156.61,156.65,20700.0
2012-08-17 13:10:00,156.64,156.82,156.62,156.7,41800.0,156.64,156.82,156.62,156.7,41800.0
2012-08-17 13:15:00,156.71,156.82,156.7,156.77,59800.0,156.71,156.82,156.7,156.77,59800.0
2012-08-17 13:20:00,156.76,156.79,156.75,156.78,11300.0,156.76,156.79,156.75,156.78,11300.0
2012-08-17 13:25:00,156.77,156.89,156.73,156.85,35600.0,156.77,156.89,156.73,156.85,35600.0
2012-08-17 13:30:00,156.85,156.85,156.79,156.82,31400.0,156.85,156.85,156.79,156.82,31400.0
2012-08-17 13:35:00,156.82,156.84,156.77,156.8,29000.0,156.82,156.84,156.77,156.8,29000.0
2012-08-17 13:40:00,156.8,156.82,156.7,156.77,28000.0,156.8,156.82,156.7,156.77,28000.0
2012-08-17 13:45:00,156.75,156.77,156.73,156.73,26900.0,156.75,156.77,156.73,156.73,26900.0
2012-08-17 13:50:00,156.74,156.76,156.72,156.73,23700.0,156.74,156.76,156.72,156.73,23700.0
2012-08-17 13:55:00,156.74,156.76,156.73,156.75,13100.0,156.74,156.76,156.73,156.75,13100.0
2012-08-17 14:00:00,156.75,156.76,156.71,156.72,13300.0,156.75,156.76,156.71,156.72,13300.0
2012-08-17 14:05:00,156.72,156.72,156.63,156.67,23100.0,156.72,156.72,156.63,156.67,23100.0
2012-08-17 14:10:00,156.67,156.71,156.62,156.65,56800.0,156.67,156.71,156.62,156.65,56800.0
2012-08-17 14:15:00,156.65,156.68,156.64,156.65,6100.0,156.65,156.68,156.64,156.65,6100.0
2012-08-17 14:20:00,156.65,156.68,156.54,156.64,59500.0,156.65,156.68,156.54,156.64,59500.0
2012-08-17 14:25:00,156.65,156.66,156.62,156.62,16400.0,156.65,156.66,156.62,156.62,16400.0
2012-08-17 14:30:00,156.62,156.66,156.6,156.62,21500.0,156.62,156.66,156.6,156.62,21500.0
2012-08-17 14:35:00,156.62,156.65,156.62,156.63,16500.0,156.62,156.65,156.62,156.63,16500.0
2012-08-17 14:40:00,156.63,156.64,156.62,156.63,9100.0,156.63,156.64,156.62,156.63,9100.0
2012-08-17 14:45:00,156.62,156.65,156.62,156.64,12500.0,156.62,156.65,156.62,156.64,12500.0
2012-08-17 14:50:00,156.63,156.67,156.63,156.66,13100.0,156.63,156.67,156.63,156.66,13100.0
2012-08-17 14:55:00,156.67,156.75,156.67,156.73,26600.0,156.67,156.75,156.67,156.73,26600.0
2012-08-17 15:00:00,156.72,156.78,156.72,156.76,27900.0,156.72,156.78,156.72,156.76,27900.0
2012-08-17 15:05:00,156.76,156.79,156.75,156.76,37800.0,156.76,156.79,156.75,156.76,37800.0
2012-08-17 15:10:00,156.76,156.8,156.75,156.79,51700.0,156.76,156.8,156.75,156.79,51700.0
2012-08-17 15:15:00,156.78,156.81,156.78,156.79,39400.0,156.78,156.81,156.78,156.79,39400.0
2012-08-17 15:20:00,156.79,156.79,156.74,156.74,85500.0,156.79,156.79,156.74,156.74,85500.0
2012-08-17 15:25:00,156.73,156.76,156.73,156.73,29200.0,156.73,156.76,156.73,156.73,29200.0
2012-08-17 15:30:00,156.73,156.75,156.68,156.68,65900.0,156.73,156.75,156.68,156.68,65900.0
2012-08-17 15:35:00,156.68,156.69,156.63,156.64,50800.0,156.68,156.69,156.63,156.64,50800.0
2012-08-17 15:40:00,156.65,156.67,156.63,156.66,35700.0,156.65,156.67,156.63,156.66,35700.0
2012-08-17 15:45:00,156.65,156.73,156.62,156.7,89100.0,156.65,156.73,156.62,156.7,89100.0
2012-08-17 15:50:00,156.71,156.73,156.65,156.71,61000.0,156.71,156.73,156.65,156.71,61000.0
2012-08-17 15:55:00,156.72,156.77,156.72,156.76,124600.0,156.72,156.77,156.72,156.76,124600.0
2012-08-20 09:30:00,156.52,156.63,156.47,156.6,203300.0,156.52,156.63,156.47,156.6,203300.0
2012-08-20 09:35:00,156.6,156.65,156.52,156.62,78900.0,156.6,156.65,156.52,156.62,78900.0
2012-08-20 09:40:00,156.61,156.68,156.57,156.67,32200.0,156.61,156.68,156.57,156.67,32200.0
2012-08-20 09:45:00,156.67,156.69,156.55,156.59,32600.0,156.67,156.69,156.55,156.59,32600.0
2012-08-20 09:50:00,156.58,156.76,156.56,156.73,58200.0,156.58,156.76,156.56,156.73,58200.0
2012-08-20 09:55:00,156.74,156.77,156.6,156.62,47000.0,156.74,156.77,156.6,156.62,47000.0
2012-08-20 10:00:00,156.61,156.79,156.61,156.79,61300.0,156.61,156.79,156.61,156.79,61300.0
2012-08-20 10:05:00,156.79,156.81,156.71,156.76,54000.0,156.79,156.81,156.71,156.76,54000.0
2012-08-20 10:10:00,156.75,156.8,156.72,156.79,54800.0,156.75,156.8,156.72,156.79,54800.0
2012-08-20 10:15:00,156.79,156.79,156.66,156.69,49500.0,156.79,156.79,156.66,156.69,49500.0
2012-08-20 10:20:00,156.69,156.76,156.67,156.71,26900.0,156.69,156.76,156.67,156.71,26900.0
2012-08-20 10:25:00,156.7,156.84,156.7,156.84,37700.0,156.7,156.84,156.7,156.84,37700.0
2012-08-20 10:30:00,156.84,156.84,156.77,156.8,44200.0,156.84,156.84,156.77,156.8,44200.0
2012-08-20 10:35:00,156.8,156.81,156.7,156.72,34200.0,156.8,156.81,156.7,156.72,34200.0
2012-08-20 10:40:00,156.7,156.8,156.68,156.71,26000.0,156.7,156.8,156.68,156.71,26000.0
2012-08-20 10:45:00,156.73,156.76,156.68,156.73,33400.0,156.73,156.76,156.68,156.73,33400.0
2012-08-20 10:50:00,156.72,156.73,156.64,156.66,26200.0,156.72,156.73,156.64,156.66,26200.0
2012-08-20 10:55:00,156.67,156.72,156.64,156.69,33800.0,156.67,156.72,156.64,156.69,33800.0
2012-08-20 11:00:00,156.67,156.81,156.66,156.8,257200.0,156.67,156.81,156.66,156.8,257200.0
2012-08-20 11:05:00,156.81,156.87,156.79,156.83,305300.0,156.81,156.87,156.79,156.83,305300.0
2012-08-20 11:10:00,156.83,157.05,156.82,157.02,279600.0,156.83,157.05,156.82,157.02,279600.0
2012-08-20 11:15:00,156.98,157.09,156.95,157.02,138900.0,156.98,157.09,156.95,157.02,138900.0
2012-08-20 11:20:00,157.0,157.17,156.99,157.05,181800.0,157.0,157.17,156.99,157.05,181800.0
2012-08-20 11:25:00,157.04,157.33,157.04,157.18,299900.0,157.04,157.33,157.04,157.18,299900.0
2012-08-20 11:30:00,157.21,157.29,157.15,157.24,116800.0,157.21,157.29,157.15,157.24,116800.0
2012-08-20 11:35:00,157.25,157.25,157.03,157.09,76500.0,157.25,157.25,157.03,157.09,76500.0
2012-08-20 11:40:00,157.07,157.16,157.03,157.15,63300.0,157.07,157.16,157.03,157.15,63300.0
2012-08-20 11:45:00,157.15,157.29,157.14,157.21,75600.0,157.15,157.29,157.14,157.21,75600.0
2012-08-20 11:50:00,157.22,157.32,157.18,157.21,85600.0,157.22,157.32,157.18,157.21,85600.0
2012-08-20 11:55:00,157.2,157.25,157.12,157.13,51700.0,157.2,157.25,157.12,157.13,51700.0
2012-08-20 12:00:00,157.14,157.19,157.11,157.12,27100.0,157.14,157.19,157.11,157.12,27100.0
2012-08-20 12:05:00,157.12,157.36,157.07,157.29,599500.0,157.12,157.36,157.07,157.29,599500.0
2012-08-20 12:10:00,157.29,157.35,157.27,157.32,265800.0,157.29,157.35,157.27,157.32,265800.0
2012-08-20 12:15:00,157.33,157.36,157.15,157.2,87700.0,157.33,157.36,157.15,157.2,87700.0
2012-08-20 12:20:00,157.2,157.27,157.16,157.19,77600.0,157.2,157.27,157.16,157.19,77600.0
2012-08-20 12:25:00,157.19,157.29,157.19,157.27,34800.0,157.19,157.29,157.19,157.27,34800.0
2012-08-20 12:30:00,157.26,157.31,157.24,157.28,32200.0,157.26,157.31,157.24,157.28,32200.0
2012-08-20 12:35:00,157.28,157.29,157.23,157.27,19900.0,157.28,157.29,157.23,157.27,19900.0
2012-08-20 12:40:00,157.27,157.28,157.25,157.26,16800.0,157.27,157.28,157.25,157.26,16800.0
2012-08-20 12:45:00,157.26,157.26,157.12,157.12,18200.0,157.26,157.26,157.12,157.12,18200.0
2012-08-20 12:50:00,157.12,157.13,157.05,157.11,29900.0,157.12,157.13,157.05,157.11,29900.0
2012-08-20 12:55:00,157.1,157.15,157.09,157.13,51000.0,157.1,157.15,157.09,157.13,51000.0
2012-08-20 13:00:00,157.15,157.23,157.14,157.2,37400.0,157.15,157.23,157.14,157.2,37400.0
2012-08-20 13:05:00,157.21,157.23,157.13,157.13,74400.0,157.21,157.23,157.13,157.13,74400.0
2012-08-20 13:10:00,157.13,157.17,157.12,157.15,15700.0,157.13,157.17,157.12,157.15,15700.0
2012-08-20 13:15:00,157.16,157.26,157.15,157.23,11000.0,157.16,157.26,157.15,157.23,11000.0
2012-08-20 13:20:00,157.23,157.24,157.18,157.2,17100.0,157.23,157.24,157.18,157.2,17100.0
2012-08-20 13:25:00,157.16,157.24,157.13,157.2,39700.0,157.16,157.24,157.13,157.2,39700.0
2012-08-20 13:30:00,157.2,157.21,157.17,157.17,30300.0,157.2,157.21,157.17,157.17,30300.0
2012-08-20 13:35:00,157.18,157.21,157.16,157.17,17300.0,157.18,157.21,157.16,157.17,17300.0
2012-08-20 13:40:00,157.16,157.19,157.14,157.18,29200.0,157.16,157.19,157.14,157.18,29200.0
2012-08-20 13:45:00,157.18,157.25,157.18,157.22,58100.0,157.18,157.25,157.18,157.22,58100.0
2012-08-20 13:50:00,157.22,157.23,157.15,157.2,49600.0,157.22,157.23,157.15,157.2,49600.0
2012-08-20 13:55:00,157.19,157.27,157.18,157.27,34900.0,157.19,157.27,157.18,157.27,34900.0
2012-08-20 14:00:00,157.26,157.35,157.21,157.33,200700.0,157.26,157.35,157.21,157.33,200700.0
2012-08-20 14:05:00,157.34,157.35,157.27,157.32,127600.0,157.34,157.35,157.27,157.32,127600.0
2012-08-20 14:10:00,157.32,157.4,157.32,157.36,312800.0,157.32,157.4,157.32,157.36,312800.0
2012-08-20 14:15:00,157.38,157.38,157.3,157.32,30700.0,157.38,157.38,157.3,157.32,30700.0
2012-08-20 14:20:00,157.33,157.33,157.2,157.22,44800.0,157.33,157.33,157.2,157.22,44800.0
2012-08-20 14:25:00,157.2,157.22,157.17,157.21,49900.0,157.2,157.22,157.17,157.21,49900.0
2012-08-20 14:30:00,157.22,157.25,157.21,157.24,25400.0,157.22,157.25,157.21,157.24,25400.0
2012-08-20 14:35:00,157.24,157.26,157.22,157.25,20300.0,157.24,157.26,157.22,157.25,20300.0
2012-08-20 14:40:00,157.26,157.27,157.22,157.23,21000.0,157.26,157.27,157.22,157.23,21000.0
2012-08-20 14:45:00,157.23,157.26,157.22,157.24,14300.0,157.23,157.26,157.22,157.24,14300.0
2012-08-20 14:50:00,157.24,157.25,157.21,157.23,28500.0,157.24,157.25,157.21,157.23,28500.0
2012-08-20 14:55:00,157.22,157.25,157.22,157.24,37200.0,157.22,157.25,157.22,157.24,37200.0
2012-08-20 15:00:00,157.24,157.28,157.24,157.27,36900.0,157.24,157.28,157.24,157.27,36900.0
2012-08-20 15:05:00,157.27,157.28,157.23,157.26,24900.0,157.27,157.28,157.23,157.26,24900.0
2012-08-20 15:10:00,157.26,157.26,157.23,157.26,34100.0,157.26,157.26,157.23,157.26,34100.0
2012-08-20 15:15:00,157.25,157.3,157.24,157.29,30900.0,157.25,157.3,157.24,157.29,30900.0
2012-08-20 15:20:00,157.28,157.36,157.28,157.33,44800.0,157.28,157.36,157.28,157.33,44800.0
2012-08-20 15:25:00,157.32,157.35,157.31,157.33,35500.0,157.32,157.35,157.31,157.33,35500.0
2012-08-20 15:30:00,157.33,157.33,157.3,157.3,23700.0,157.33,157.33,157.3,157.3,23700.0
2012-08-20 15:35:00,157.3,157.32,157.29,157.31,43300.0,157.3,157.32,157.29,157.31,43300.0
2012-08-20 15:40:00,157.31,157.33,157.26,157.3,57900.0,157.31,157.33,157.26,157.3,57900.0
2012-08-20 15:45:00,157.29,157.3,157.24,157.29,53500.0,157.29,157.3,157.24,157.29,53500.0
2012-08-20 15:50:00,157.29,157.29,157.24,157.27,92900.0,157.29,157.29,157.24,157.27,92900.0
2012-08-20 15:55:00,157.26,157.3,157.23,157.24,120300.0,157.26,157.3,157.23,157.24,120300.0
2012-08-21 09:30:00,158.81,158.92,158.79,158.9,534900.0,158.81,158.92,158.79,158.9,534900.0
2012-08-21 09:35:00,158.9,158.94,158.83,158.83,186400.0,158.9,158.94,158.83,158.83,186400.0
2012-08-21 09:40:00,158.84,159.04,158.8,159.01,687500.0,158.84,159.04,158.8,159.01,687500.0
2012-08-21 09:45:00,159.0,159.14,158.95,159.0,393900.0,159.0,159.14,158.95,159.0,393900.0
2012-08-21 09:50:00,158.99,159.09,158.97,159.05,149300.0,158.99,159.09,158.97,159.05,149300.0
2012-08-21 09:55:00,159.04,159.14,159.03,159.1,167400.0,159.04,159.14,159.03,159.1,167400.0
2012-08-21 10:00:00,159.09,159.2,159.03,159.03,300400.0,159.09,159.2,159.03,159.03,300400.0
2012-08-21 10:05:00,159.03,159.06,158.97,159.04,152900.0,159.03,159.06,158.97,159.04,152900.0
2012-08-21 10:10:00,159.04,159.08,158.93,159.0,129000.0,159.04,159.08,158.93,159.0,129000.0
2012-08-21 10:15:00,158.99,159.04,158.9,158.95,199200.0,158.99,159.04,158.9,158.95,199200.0
2012-08-21 10:20:00,158.96,158.98,158.87,158.89,171400.0,158.96,158.98,158.87,158.89,171400.0
2012-08-21 10:25:00,158.89,158.93,158.8,158.9,153300.0,158.89,158.93,158.8,158.9,153300.0
2012-08-21 10:30:00,158.9,158.96,158.86,158.92,181300.0,158.9,158.96,158.86,158.92,181300.0
2012-08-21 10:35:00,158.93,158.96,158.82,158.85,130300.0,158.93,158.96,158.82,158.85,130300.0
2012-08-21 10:40:00,158.85,158.91,158.84,158.91,115300.0,158.85,158.91,158.84,158.91,115300.0
2012-08-21 10:45:00,158.9,158.98,158.89,158.95,149600.0,158.9,158.98,158.89,158.95,149600.0
2012-08-21 10:50:00,158.93,159.02,158.93,158.98,128700.0,158.93,159.02,158.93,158.98,128700.0
2012-08-21 10:55:00,158.97,159.02,158.93,158.96,90500.0,158.97,159.02,158.93,158.96,90500.0
2012-08-21 11:00:00,158.94,158.98,158.9,158.91,47600.0,158.94,158.98,158.9,158.91,47600.0
2012-08-21 11:05:00,158.91,158.96,158.86,158.94,84700.0,158.91,158.96,158.86,158.94,84700.0
2012-08-21 11:10:00,158.96,159.02,158.96,158.97,59600.0,158.96,159.02,158.96,158.97,59600.0
2012-08-21 11:15:00,158.99,159.04,158.95,159.02,90700.0,158.99,159.04,158.95,159.02,90700.0
2012-08-21 11:20:00,159.01,159.02,158.9,158.9,91500.0,159.01,159.02,158.9,158.9,91500.0
2012-08-21 11:25:00,158.9,158.96,158.86,158.94,75100.0,158.9,158.96,158.86,158.94,75100.0
2012-08-21 11:30:00,158.93,158.97,158.92,158.93,36700.0,158.93,158.97,158.92,158.93,36700.0
2012-08-21 11:35:00,158.92,158.95,158.88,158.94,68100.0,158.92,158.95,158.88,158.94,68100.0
2012-08-21 11:40:00,158.94,158.99,158.9,158.91,72400.0,158.94,158.99,158.9,158.91,72400.0
2012-08-21 11:45:00,158.92,158.95,158.86,158.86,68600.0,158.92,158.95,158.86,158.86,68600.0
2012-08-21 11:50:00,158.86,158.89,158.83,158.88,37300.0,158.86,158.89,158.83,158.88,37300.0
2012-08-21 11:55:00,158.88,158.91,158.83,158.85,57000.0,158.88,158.91,158.83,158.85,57000.0
2012-08-21 12:00:00,158.84,158.89,158.83,158.85,64900.0,158.84,158.89,158.83,158.85,64900.0
2012-08-21 12:05:00,158.86,158.86,158.74,158.81,140100.0,158.86,158.86,158.74,158.81,140100.0
2012-08-21 12:10:00,158.81,158.86,158.8,158.82,57800.0,158.81,158.86,158.8,158.82,57800.0
2012-08-21 12:15:00,158.82,158.85,158.8,158.82,38700.0,158.82,158.85,158.8,158.82,38700.0
2012-08-21 12:20:00,158.81,158.82,158.75,158.8,70900.0,158.81,158.82,158.75,158.8,70900.0
2012-08-21 12:25:00,158.8,158.83,158.77,158.83,29000.0,158.8,158.83,158.77,158.83,29000.0
2012-08-21 12:30:00,158.83,158.85,158.81,158.82,30100.0,158.83,158.85,158.81,158.82,30100.0
2012-08-21 12:35:00,158.83,158.96,158.83,158.95,119000.0,158.83,158.96,158.83,158.95,119000.0
2012-08-21 12:40:00,158.95,158.95,158.79,158.88,101200.0,158.95,158.95,158.79,158.88,101200.0
2012-08-21 12:45:00,158.88,158.92,158.82,158.91,45800.0,158.88,158.92,158.82,158.91,45800.0
2012-08-21 12:50:00,158.9,158.93,158.87,158.91,33000.0,158.9,158.93,158.87,158.91,33000.0
2012-08-21 12:55:00,158.92,158.95,158.89,158.93,24900.0,158.92,158.95,158.89,158.93,24900.0
2012-08-21 13:00:00,158.94,158.96,158.89,158.95,37000.0,158.94,158.96,158.89,158.95,37000.0
2012-08-21 13:05:00,158.94,159.03,158.94,159.03,54800.0,158.94,159.03,158.94,159.03,54800.0
2012-08-21 13:10:00,159.03,159.07,158.93,158.99,82100.0,159.03,159.07,158.93,158.99,82100.0
2012-08-21 13:15:00,159.0,159.09,158.99,159.04,53100.0,159.0,159.09,158.99,159.04,53100.0
2012-08-21 13:20:00,159.07,159.12,159.04,159.12,39600.0,159.07,159.12,159.04,159.12,39600.0
2012-08-21 13:25:00,159.11,159.14,159.09,159.14,65800.0,159.11,159.14,159.09,159.14,65800.0
2012-08-21 13:30:00,159.13,159.13,159.08,159.11,61100.0,159.13,159.13,159.08,159.11,61100.0
2012-08-21 13:35:00,159.11,159.14,159.11,159.13,30800.0,159.11,159.14,159.11,159.13,30800.0
2012-08-21 13:40:00,159.12,159.14,159.06,159.08,43200.0,159.12,159.14,159.06,159.08,43200.0
2012-08-21 13:45:00,159.08,159.11,159.05,159.07,42200.0,159.08,159.11,159.05,159.07,42200.0
2012-08-21 13:50:00,159.06,159.08,158.97,158.99,72200.0,159.06,159.08,158.97,158.99,72200.0
2012-08-21 13:55:00,158.99,159.07,158.97,159.05,23300.0,158.99,159.07,158.97,159.05,23300.0
2012-08-21 14:00:00,159.05,159.07,159.05,159.06,41600.0,159.05,159.07,159.05,159.06,41600.0
2012-08-21 14:05:00,159.06,159.06,158.98,158.98,37900.0,159.06,159.06,158.98,158.98,37900.0
2012-08-21 14:10:00,158.97,159.01,158.94,159.01,28400.0,158.97,159.01,158.94,159.01,28400.0
2012-08-21 14:15:00,159.01,159.02,158.97,159.0,33800.0,159.01,159.02,158.97,159.0,33800.0
2012-08-21 14:20:00,158.99,159.02,158.97,159.0,19600.0,158.99,159.02,158.97,159.0,19600.0
2012-08-21 14:25:00,159.0,159.01,158.94,158.99,23900.0,159.0,159.01,158.94,158.99,23900.0
2012-08-21 14:30:00,158.99,159.0,158.93,158.95,63300.0,158.99,159.0,158.93,158.95,63300.0
2012-08-21 14:35:00,158.95,158.95,158.88,158.9,134000.0,158.95,158.95,158.88,158.9,134000.0
2012-08-21 14:40:00,158.9,158.92,158.86,158.87,82300.0,158.9,158.92,158.86,158.87,82300.0
2012-08-21 14:45:00,158.87,158.95,158.83,158.95,136700.0,158.87,158.95,158.83,158.95,136700.0
2012-08-21 14:50:00,158.94,158.95,158.9,158.9,40400.0,158.94,158.95,158.9,158.9,40400.0
2012-08-21 14:55:00,158.9,158.9,158.85,158.88,52500.0,158.9,158.9,158.85,158.88,52500.0
2012-08-21 15:00:00,158.87,158.87,158.78,158.79,109000.0,158.87,158.87,158.78,158.79,109000.0
2012-08-21 15:05:00,158.79,158.82,158.79,158.8,33900.0,158.79,158.82,158.79,158.8,33900.0
2012-08-21 15:10:00,158.81,158.81,158.75,158.76,68400.0,158.81,158.81,158.75,158.76,68400.0
2012-08-21 15:15:00,158.75,158.75,158.69,158.73,88500.0,158.75,158.75,158.69,158.73,88500.0
2012-08-21 15:20:00,158.73,158.75,158.7,158.72,31500.0,158.73,158.75,158.7,158.72,31500.0
2012-08-21 15:25:00,158.71,158.77,158.71,158.76,29400.0,158.71,158.77,158.71,158.76,29400.0
2012-08-21 15:30:00,158.77,158.8,158.75,158.77,47200.0,158.77,158.8,158.75,158.77,47200.0
2012-08-21 15:35:00,158.79,158.81,158.77,158.8,32200.0,158.79,158.81,158.77,158.8,32200.0
2012-08-21 15:40:00,158.8,158.84,158.76,158.8,64300.0,158.8,158.84,158.76,158.8,64300.0
2012-08-21 15:45:00,158.8,158.83,158.79,158.82,74300.0,158.8,158.83,158.79,158.82,74300.0
2012-08-21 15:50:00,158.82,158.82,158.77,158.8,137600.0,158.82,158.82,158.77,158.8,137600.0
2012-08-21 15:55:00,158.79,158.85,158.74,158.85,281100.0,158.79,158.85,158.74,158.85,281100.0
2012-08-22 09:30:00,159.19,159.24,158.98,159.0,603700.0,159.19,159.24,158.98,159.0,603700.0
2012-08-22 09:35:00,159.0,159.1,158.97,158.97,155100.0,159.0,159.1,158.97,158.97,155100.0
2012-08-22 09:40:00,158.98,159.12,158.93,159.06,128000.0,158.98,159.12,158.93,159.06,128000.0
2012-08-22 09:45:00,159.04,159.19,159.04,159.15,89200.0,159.04,159.19,159.04,159.15,89200.0
2012-08-22 09:50:00,159.16,159.39,159.15,159.3,274400.0,159.16,159.39,159.15,159.3,274400.0
2012-08-22 09:55:00,159.31,159.4,159.29,159.31,174700.0,159.31,159.4,159.29,159.31,174700.0
2012-08-22 10:00:00,159.31,159.38,159.17,159.31,171700.0,159.31,159.38,159.17,159.31,171700.0
2012-08-22 10:05:00,159.3,159.33,159.23,159.24,56700.0,159.3,159.33,159.23,159.24,56700.0
2012-08-22 10:10:00,159.24,159.25,159.14,159.17,105000.0,159.24,159.25,159.14,159.17,105000.0
2012-08-22 10:15:00,159.16,159.22,159.14,159.15,46500.0,159.16,159.22,159.14,159.15,46500.0
2012-08-22 10:20:00,159.16,159.19,159.05,159.13,152600.0,159.16,159.19,159.05,159.13,152600.0
2012-08-22 10:25:00,159.17,159.24,159.12,159.14,70900.0,159.17,159.24,159.12,159.14,70900.0
2012-08-22 10:30:00,159.15,159.22,159.13,159.18,132600.0,159.15,159.22,159.13,159.18,132600.0
2012-08-22 10:35:00,159.18,159.2,159.14,159.14,31600.0,159.18,159.2,159.14,159.14,31600.0
2012-08-22 10:40:00,159.15,159.15,158.97,159.03,75900.0,159.15,159.15,158.97,159.03,75900.0
2012-08-22 10:45:00,159.02,159.06,159.0,159.04,69400.0,159.02,159.06,159.0,159.04,69400.0
2012-08-22 10:50:00,159.05,159.06,158.99,159.05,63400.0,159.05,159.06,158.99,159.05,63400.0
2012-08-22 10:55:00,159.06,159.15,159.06,159.1,76100.0,159.06,159.15,159.06,159.1,76100.0
2012-08-22 11:00:00,159.09,159.18,159.01,159.17,58100.0,159.09,159.18,159.01,159.17,58100.0
2012-08-22 11:05:00,159.17,159.25,159.08,159.08,85200.0,159.17,159.25,159.08,159.08,85200.0
2012-08-22 11:10:00,159.11,159.17,159.08,159.15,31800.0,159.11,159.17,159.08,159.15,31800.0
2012-08-22 11:15:00,159.14,159.27,159.12,159.12,87000.0,159.14,159.27,159.12,159.12,87000.0
2012-08-22 11:20:00,159.11,159.18,159.07,159.17,35600.0,159.11,159.18,159.07,159.17,35600.0
2012-08-22 11:25:00,159.19,159.21,159.16,159.17,80800.0,159.19,159.21,159.16,159.17,80800.0
2012-08-22 11:30:00,159.17,159.2,159.14,159.14,30200.0,159.17,159.2,159.14,159.14,30200.0
2012-08-22 11:35:00,159.14,159.16,159.1,159.12,52300.0,159.14,159.16,159.1,159.12,52300.0
2012-08-22 11:40:00,159.12,159.23,159.1,159.14,47700.0,159.12,159.23,159.1,159.14,47700.0
2012-08-22 11:45:00,159.13,159.14,159.09,159.1,27800.0,159.13,159.14,159.09,159.1,27800.0
2012-08-22 11:50:00,159.09,159.14,159.07,159.13,19100.0,159.09,159.14,159.07,159.13,19100.0
2012-08-22 11:55:00,159.12,159.21,159.09,159.2,37500.0,159.12,159.21,159.09,159.2,37500.0
2012-08-22 12:00:00,159.21,159.24,159.14,159.15,43900.0,159.21,159.24,159.14,159.15,43900.0
2012-08-22 12:05:00,159.16,159.16,159.11,159.13,8100.0,159.16,159.16,159.11,159.13,8100.0
2012-08-22 12:10:00,159.13,159.14,159.07,159.13,32400.0,159.13,159.14,159.07,159.13,32400.0
2012-08-22 12:15:00,159.12,159.16,159.11,159.11,21400.0,159.12,159.16,159.11,159.11,21400.0
2012-08-22 12:20:00,159.1,159.11,159.07,159.09,22600.0,159.1,159.11,159.07,159.09,22600.0
2012-08-22 12:25:00,159.09,159.13,159.08,159.09,16000.0,159.09,159.13,159.08,159.09,16000.0
2012-08-22 12:30:00,159.08,159.15,159.06,159.1,39400.0,159.08,159.15,159.06,159.1,39400.0
2012-08-22 12:35:00,159.1,159.12,159.04,159.06,41800.0,159.1,159.12,159.04,159.06,41800.0
2012-08-22 12:40:00,159.07,159.07,159.04,159.05,49800.0,159.07,159.07,159.04,159.05,49800.0
2012-08-22 12:45:00,159.06,159.07,159.01,159.04,38100.0,159.06,159.07,159.01,159.04,38100.0
2012-08-22 12:50:00,159.04,159.1,159.0,159.07,37300.0,159.04,159.1,159.0,159.07,37300.0
2012-08-22 12:55:00,159.08,159.08,159.01,159.02,16600.0,159.08,159.08,159.01,159.02,16600.0
2012-08-22 13:00:00,159.03,159.04,158.99,159.0,34900.0,159.03,159.04,158.99,159.0,34900.0
2012-08-22 13:05:00,159.0,159.01,158.96,158.98,36000.0,159.0,159.01,158.96,158.98,36000.0
2012-08-22 13:10:00,158.98,159.05,158.98,159.05,19000.0,158.98,159.05,158.98,159.05,19000.0
2012-08-22 13:15:00,159.04,159.15,159.01,159.13,24700.0,159.04,159.15,159.01,159.13,24700.0
2012-08-22 13:20:00,159.12,159.13,159.02,159.05,49900.0,159.12,159.13,159.02,159.05,49900.0
2012-08-22 13:25:00,159.04,159.12,158.85,158.9,95800.0,159.04,159.12,158.85,158.9,95800.0
2012-08-22 13:30:00,158.91,158.94,158.51,158.75,315600.0,158.91,158.94,158.51,158.75,315600.0
2012-08-22 13:35:00,158.77,158.78,158.66,158.75,49200.0,158.77,158.78,158.66,158.75,49200.0
2012-08-22 13:40:00,158.75,158.91,158.75,158.9,88400.0,158.75,158.91,158.75,158.9,88400.0
2012-08-22 13:45:00,158.89,158.9,158.8,158.84,36200.0,158.89,158.9,158.8,158.84,36200.0
2012-08-22 13:50:00,158.83,158.84,158.78,158.78,32300.0,158.83,158.84,158.78,158.78,32300.0
2012-08-22 13:55:00,158.79,158.86,158.67,158.69,374200.0,158.79,158.86,158.67,158.69,374200.0
2012-08-22 14:00:00,158.7,159.8,158.66,159.72,1112600.0,158.7,159.8,158.66,159.72,1112600.0
2012-08-22 14:05:00,159.72,159.87,159.51,159.58,595800.0,159.72,159.87,159.51,159.58,595800.0
2012-08-22 14:10:00,159.59,159.72,159.5,159.56,396600.0,159.59,159.72,159.5,159.56,396600.0
2012-08-22 14:15:00,159.55,159.64,159.41,159.56,182600.0,159.55,159.64,159.41,159.56,182600.0
2012-08-22 14:20:00,159.55,159.63,159.48,159.57,205300.0,159.55,159.63,159.48,159.57,205300.0
2012-08-22 14:25:00,159.57,159.93,159.56,159.88,280200.0,159.57,159.93,159.56,159.88,280200.0
2012-08-22 14:30:00,159.89,159.98,159.73,159.96,301000.0,159.89,159.98,159.73,159.96,301000.0
2012-08-22 14:35:00,159.96,160.32,159.91,160.15,593600.0,159.96,160.32,159.91,160.15,593600.0
2012-08-22 14:40:00,160.16,160.19,160.05,160.13,190700.0,160.16,160.19,160.05,160.13,190700.0
2012-08-22 14:45:00,160.12,160.31,160.12,160.31,119300.0,160.12,160.31,160.12,160.31,119300.0
2012-08-22 14:50:00,160.31,160.4,160.2,160.35,163700.0,160.31,160.4,160.2,160.35,163700.0
2012-08-22 14:55:00,160.35,160.5,160.34,160.39,179300.0,160.35,160.5,160.34,160.39,179300.0
2012-08-22 15:00:00,160.39,160.59,160.36,160.59,184000.0,160.39,160.59,160.36,160.59,184000.0
2012-08-22 15:05:00,160.57,160.59,160.51,160.54,135300.0,160.57,160.59,160.51,160.54,135300.0
2012-08-22 15:10:00,160.53,160.58,160.36,160.39,184200.0,160.53,160.58,160.36,160.39,184200.0
2012-08-22 15:15:00,160.36,160.46,160.28,160.36,237600.0,160.36,160.46,160.28,160.36,237600.0
2012-08-22 15:20:00,160.35,160.44,160.32,160.39,115900.0,160.35,160.44,160.32,160.39,115900.0
2012-08-22 15:25:00,160.4,160.5,160.38,160.46,191300.0,160.4,160.5,160.38,160.46,191300.0
2012-08-22 15:30:00,160.47,160.49,160.43,160.44,97400.0,160.47,160.49,160.43,160.44,97400.0
2012-08-22 15:35:00,160.44,160.53,160.4,160.51,147700.0,160.44,160.53,160.4,160.51,147700.0
2012-08-22 15:40:00,160.51,160.59,160.48,160.53,205000.0,160.51,160.59,160.48,160.53,205000.0
2012-08-22 15:45:00,160.53,160.6,160.51,160.59,138100.0,160.53,160.6,160.51,160.59,138100.0
2012-08-22 15:50:00,160.59,160.63,160.53,160.56,417200.0,160.59,160.63,160.53,160.56,417200.0
2012-08-22 15:55:00,160.56,160.57,160.4,160.5,413300.0,160.56,160.57,160.4,160.5,413300.0
2012-08-23 09:30:00,161.41,161.5,161.37,161.46,714700.0,161.41,161.5,161.37,161.46,714700.0
2012-08-23 09:35:00,161.47,161.61,161.43,161.52,378800.0,161.47,161.61,161.43,161.52,378800.0
2012-08-23 09:40:00,161.52,161.75,161.48,161.52,567500.0,161.52,161.75,161.48,161.52,567500.0
2012-08-23 09:45:00,161.52,161.52,161.28,161.39,312800.0,161.52,161.52,161.28,161.39,312800.0
2012-08-23 09:50:00,161.38,161.39,161.23,161.33,273100.0,161.38,161.39,161.23,161.33,273100.0
2012-08-23 09:55:00,161.34,161.42,161.27,161.27,237800.0,161.34,161.42,161.27,161.27,237800.0
2012-08-23 10:00:00,161.28,161.5,161.23,161.46,206600.0,161.28,161.5,161.23,161.46,206600.0
2012-08-23 10:05:00,161.46,161.53,161.38,161.47,174800.0,161.46,161.53,161.38,161.47,174800.0
2012-08-23 10:10:00,161.48,161.58,161.43,161.56,207300.0,161.48,161.58,161.43,161.56,207300.0
2012-08-23 10:15:00,161.57,161.96,161.53,161.86,565300.0,161.57,161.96,161.53,161.86,565300.0
2012-08-23 10:20:00,161.86,161.87,161.68,161.83,185400.0,161.86,161.87,161.68,161.83,185400.0
2012-08-23 10:25:00,161.84,161.97,161.76,161.93,283300.0,161.84,161.97,161.76,161.93,283300.0
2012-08-23 10:30:00,161.93,162.01,161.79,161.8,298000.0,161.93,162.01,161.79,161.8,298000.0
2012-08-23 10:35:00,161.83,162.02,161.81,161.97,137000.0,161.83,162.02,161.81,161.97,137000.0
2012-08-23 10:40:00,161.97,162.09,161.92,162.09,421100.0,161.97,162.09,161.92,162.09,421100.0
2012-08-23 10:45:00,162.09,162.23,162.05,162.19,298100.0,162.09,162.23,162.05,162.19,298100.0
2012-08-23 10:50:00,162.19,162.4,162.19,162.37,401700.0,162.19,162.4,162.19,162.37,401700.0
2012-08-23 10:55:00,162.38,162.39,162.15,162.17,201700.0,162.38,162.39,162.15,162.17,201700.0
2012-08-23 11:00:00,162.17,162.22,162.09,162.18,144800.0,162.17,162.22,162.09,162.18,144800.0
2012-08-23 11:05:00,162.18,162.25,162.14,162.21,119600.0,162.18,162.25,162.14,162.21,119600.0
2012-08-23 11:10:00,162.22,162.36,162.21,162.28,151300.0,162.22,162.36,162.21,162.28,151300.0
2012-08-23 11:15:00,162.28,162.41,162.27,162.39,178600.0,162.28,162.41,162.27,162.39,178600.0
2012-08-23 11:20:00,162.4,162.45,162.35,162.43,215800.0,162.4,162.45,162.35,162.43,215800.0
2012-08-23 11:25:00,162.44,162.45,162.36,162.41,193100.0,162.44,162.45,162.36,162.41,193100.0
2012-08-23 11:30:00,162.42,162.42,162.23,162.25,218000.0,162.42,162.42,162.23,162.25,218000.0
2012-08-23 11:35:00,162.26,162.3,162.18,162.18,95400.0,162.26,162.3,162.18,162.18,95400.0
2012-08-23 11:40:00,162.18,162.2,162.1,162.15,147600.0,162.18,162.2,162.1,162.15,147600.0
2012-08-23 11:45:00,162.14,162.27,162.12,162.27,94200.0,162.14,162.27,162.12,162.27,94200.0
2012-08-23 11:50:00,162.26,162.36,162.23,162.25,224000.0,162.26,162.36,162.23,162.25,224000.0
2012-08-23 11:55:00,162.25,162.35,162.23,162.3,135000.0,162.25,162.35,162.23,162.3,135000.0
2012-08-23 12:00:00,162.3,162.31,162.15,162.31,139200.0,162.3,162.31,162.15,162.31,139200.0
2012-08-23 12:05:00,162.31,162.35,162.09,162.24,252000.0,162.31,162.35,162.09,162.24,252000.0
2012-08-23 12:10:00,162.23,162.23,162.11,162.16,117200.0,162.23,162.23,162.11,162.16,117200.0
2012-08-23 12:15:00,162.17,162.18,162.06,162.08,158300.0,162.17,162.18,162.06,162.08,158300.0
2012-08-23 12:20:00,162.09,162.23,162.09,162.12,59700.0,162.09,162.23,162.09,162.12,59700.0
2012-08-23 12:25:00,162.12,162.16,162.09,162.15,64900.0,162.12,162.16,162.09,162.15,64900.0
2012-08-23 12:30:00,162.16,162.16,162.06,162.13,59200.0,162.16,162.16,162.06,162.13,59200.0
2012-08-23 12:35:00,162.13,162.17,162.06,162.14,76000.0,162.13,162.17,162.06,162.14,76000.0
2012-08-23 12:40:00,162.14,162.31,162.13,162.23,122700.0,162.14,162.31,162.13,162.23,122700.0
2012-08-23 12:45:00,162.23,162.23,162.14,162.22,46100.0,162.23,162.23,162.14,162.22,46100.0
2012-08-23 12:50:00,162.22,162.4,162.22,162.25,94500.0,162.22,162.4,162.22,162.25,94500.0
2012-08-23 12:55:00,162.25,162.29,162.24,162.25,66300.0,162.25,162.29,162.24,162.25,66300.0
2012-08-23 13:00:00,162.26,162.29,162.15,162.19,71000.0,162.26,162.29,162.15,162.19,71000.0
2012-08-23 13:05:00,162.21,162.32,162.16,162.21,66400.0,162.21,162.32,162.16,162.21,66400.0
2012-08-23 13:10:00,162.21,162.21,162.0,162.0,123600.0,162.21,162.21,162.0,162.0,123600.0
2012-08-23 13:15:00,162.02,162.03,161.91,161.93,234100.0,162.02,162.03,161.91,161.93,234100.0
2012-08-23 13:20:00,161.93,161.96,161.84,161.87,202800.0,161.93,161.96,161.84,161.87,202800.0
2012-08-23 13:25:00,161.86,162.04,161.83,161.96,246800.0,161.86,162.04,161.83,161.96,246800.0
2012-08-23 13:30:00,161.95,161.96,161.87,161.93,96500.0,161.95,161.96,161.87,161.93,96500.0
2012-08-23 13:35:00,161.93,162.04,161.83,161.89,118800.0,161.93,162.04,161.83,161.89,118800.0
2012-08-23 13:40:00,161.88,162.02,161.88,161.97,79600.0,161.88,162.02,161.88,161.97,79600.0
2012-08-23 13:45:00,161.97,162.04,161.96,162.02,79300.0,161.97,162.04,161.96,162.02,79300.0
2012-08-23 13:50:00,162.02,162.1,162.01,162.08,62700.0,162.02,162.1,162.01,162.08,62700.0
2012-08-23 13:55:00,162.09,162.09,162.01,162.05,58000.0,162.09,162.09,162.01,162.05,58000.0
2012-08-23 14:00:00,162.05,162.12,161.93,162.05,71000.0,162.05,162.12,161.93,162.05,71000.0
2012-08-23 14:05:00,162.04,162.07,161.98,162.04,38100.0,162.04,162.07,161.98,162.04,38100.0
2012-08-23 14:10:00,162.03,162.03,161.94,161.95,33100.0,162.03,162.03,161.94,161.95,33100.0
2012-08-23 14:15:00,161.96,161.97,161.92,161.94,30500.0,161.96,161.97,161.92,161.94,30500.0
2012-08-23 14:20:00,161.94,161.98,161.9,161.9,186100.0,161.94,161.98,161.9,161.9,186100.0
2012-08-23 14:25:00,161.9,161.92,161.85,161.92,63400.0,161.9,161.92,161.85,161.92,63400.0
2012-08-23 14:30:00,161.92,161.98,161.89,161.95,76700.0,161.92,161.98,161.89,161.95,76700.0
2012-08-23 14:35:00,161.95,161.95,161.86,161.91,58500.0,161.95,161.95,161.86,161.91,58500.0
2012-08-23 14:40:00,161.9,161.97,161.87,161.92,50600.0,161.9,161.97,161.87,161.92,50600.0
2012-08-23 14:45:00,161.92,162.02,161.92,162.0,46200.0,161.92,162.02,161.92,162.0,46200.0
2012-08-23 14:50:00,161.99,162.0,161.96,161.97,32600.0,161.99,162.0,161.96,161.97,32600.0
2012-08-23 14:55:00,161.98,162.01,161.91,161.94,100200.0,161.98,162.01,161.91,161.94,100200.0
2012-08-23 15:00:00,161.92,161.94,161.83,161.88,67000.0,161.92,161.94,161.83,161.88,67000.0
2012-08-23 15:05:00,161.89,161.95,161.88,161.95,30900.0,161.89,161.95,161.88,161.95,30900.0
2012-08-23 15:10:00,161.95,161.97,161.92,161.92,43500.0,161.95,161.97,161.92,161.92,43500.0
2012-08-23 15:15:00,161.92,161.97,161.9,161.93,64300.0,161.92,161.97,161.9,161.93,64300.0
2012-08-23 15:20:00,161.93,161.95,161.88,161.92,71900.0,161.93,161.95,161.88,161.92,71900.0
2012-08-23 15:25:00,161.92,162.03,161.91,162.02,120600.0,161.92,162.03,161.91,162.02,120600.0
2012-08-23 15:30:00,162.02,162.05,161.86,161.99,101000.0,162.02,162.05,161.86,161.99,101000.0
2012-08-23 15:35:00,161.99,162.05,161.98,162.02,98600.0,161.99,162.05,161.98,162.02,98600.0
2012-08-23 15:40:00,162.02,162.05,162.0,162.03,61700.0,162.02,162.05,162.0,162.03,61700.0
2012-08-23 15:45:00,162.02,162.03,161.99,161.99,118900.0,162.02,162.03,161.99,161.99,118900.0
2012-08-23 15:50:00,161.99,161.99,161.9,161.94,157500.0,161.99,161.99,161.9,161.94,157500.0
2012-08-23 15:55:00,161.94,162.03,161.88,161.88,395200.0,161.94,162.03,161.88,161.88,395200.0
2012-08-24 09:30:00,161.87,161.91,161.55,161.76,297800.0,161.87,161.91,161.55,161.76,297800.0
2012-08-24 09:35:00,161.77,161.82,161.72,161.75,167400.0,161.77,161.82,161.72,161.75,167400.0
2012-08-24 09:40:00,161.74,161.79,161.61,161.62,128700.0,161.74,161.79,161.61,161.62,128700.0
2012-08-24 09:45:00,161.62,161.73,161.6,161.66,64400.0,161.62,161.73,161.6,161.66,64400.0
2012-08-24 09:50:00,161.67,161.73,161.64,161.7,64200.0,161.67,161.73,161.64,161.7,64200.0
2012-08-24 09:55:00,161.7,161.75,161.49,161.52,471800.0,161.7,161.75,161.49,161.52,471800.0
2012-08-24 10:00:00,161.54,161.67,161.54,161.64,100800.0,161.54,161.67,161.54,161.64,100800.0
2012-08-24 10:05:00,161.64,161.77,161.59,161.77,69700.0,161.64,161.77,161.59,161.77,69700.0
2012-08-24 10:10:00,161.76,161.89,161.75,161.87,113900.0,161.76,161.89,161.75,161.87,113900.0
2012-08-24 10:15:00,161.87,161.88,161.69,161.7,70600.0,161.87,161.88,161.69,161.7,70600.0
2012-08-24 10:20:00,161.69,161.78,161.62,161.73,105100.0,161.69,161.78,161.62,161.73,105100.0
2012-08-24 10:25:00,161.72,161.76,161.65,161.72,60600.0,161.72,161.76,161.65,161.72,60600.0
2012-08-24 10:30:00,161.73,161.79,161.68,161.75,50900.0,161.73,161.79,161.68,161.75,50900.0
2012-08-24 10:35:00,161.74,161.77,161.62,161.75,52500.0,161.74,161.77,161.62,161.75,52500.0
2012-08-24 10:40:00,161.74,161.78,161.67,161.77,33700.0,161.74,161.78,161.67,161.77,33700.0
2012-08-24 10:45:00,161.76,161.9,161.75,161.88,38400.0,161.76,161.9,161.75,161.88,38400.0
2012-08-24 10:50:00,161.87,161.96,161.77,161.87,103100.0,161.87,161.96,161.77,161.87,103100.0
2012-08-24 10:55:00,161.89,162.0,161.88,161.9,84500.0,161.89,162.0,161.88,161.9,84500.0
2012-08-24 11:00:00,161.91,161.97,161.85,161.89,92200.0,161.91,161.97,161.85,161.89,92200.0
2012-08-24 11:05:00,161.89,161.96,161.83,161.86,79700.0,161.89,161.96,161.83,161.86,79700.0
2012-08-24 11:10:00,161.86,161.94,161.84,161.87,70900.0,161.86,161.94,161.84,161.87,70900.0
2012-08-24 11:15:00,161.87,162.21,161.87,162.21,255100.0,161.87,162.21,161.87,162.21,255100.0
2012-08-24 11:20:00,162.21,162.21,161.75,161.78,195400.0,162.21,162.21,161.75,161.78,195400.0
2012-08-24 11:25:00,161.78,161.82,161.33,161.47,252900.0,161.78,161.82,161.33,161.47,252900.0
2012-08-24 11:30:00,161.48,161.7,161.46,161.57,211500.0,161.48,161.7,161.46,161.57,211500.0
2012-08-24 11:35:00,161.57,161.81,161.57,161.77,131700.0,161.57,161.81,161.57,161.77,131700.0
2012-08-24 11:40:00,161.76,161.86,161.72,161.86,55800.0,161.76,161.86,161.72,161.86,55800.0
2012-08-24 11:45:00,161.88,162.1,161.83,162.0,118800.0,161.88,162.1,161.83,162.0,118800.0
2012-08-24 11:50:00,162.01,162.05,161.97,161.97,56200.0,162.01,162.05,161.97,161.97,56200.0
2012-08-24 11:55:00,161.98,162.0,161.85,161.9,83900.0,161.98,162.0,161.85,161.9,83900.0
2012-08-24 12:00:00,161.9,161.95,161.84,161.93,54800.0,161.9,161.95,161.84,161.93,54800.0
2012-08-24 12:05:00,161.93,161.93,161.86,161.9,32400.0,161.93,161.93,161.86,161.9,32400.0
2012-08-24 12:10:00,161.89,161.96,161.89,161.96,33500.0,161.89,161.96,161.89,161.96,33500.0
2012-08-24 12:15:00,161.94,161.97,161.92,161.93,24900.0,161.94,161.97,161.92,161.93,24900.0
2012-08-24 12:20:00,161.91,161.96,161.9,161.96,39300.0,161.91,161.96,161.9,161.96,39300.0
2012-08-24 12:25:00,161.96,161.96,161.88,161.91,43100.0,161.96,161.96,161.88,161.91,43100.0
2012-08-24 12:30:00,161.9,161.96,161.9,161.96,88600.0,161.9,161.96,161.9,161.96,88600.0
2012-08-24 12:35:00,161.94,162.03,161.94,162.03,38000.0,161.94,162.03,161.94,162.03,38000.0
2012-08-24 12:40:00,162.02,162.09,161.99,162.03,71000.0,162.02,162.09,161.99,162.03,71000.0
2012-08-24 12:45:00,162.01,162.02,161.95,162.01,52300.0,162.01,162.02,161.95,162.01,52300.0
2012-08-24 12:50:00,162.01,162.09,162.0,162.08,22500.0,162.01,162.09,162.0,162.08,22500.0
2012-08-24 12:55:00,162.08,162.12,162.05,162.12,60800.0,162.08,162.12,162.05,162.12,60800.0
2012-08-24 13:00:00,162.12,162.14,162.03,162.07,87400.0,162.12,162.14,162.03,162.07,87400.0
2012-08-24 13:05:00,162.06,162.14,162.06,162.13,29600.0,162.06,162.14,162.06,162.13,29600.0
2012-08-24 13:10:00,162.13,162.35,162.1,162.25,180800.0,162.13,162.35,162.1,162.25,180800.0
2012-08-24 13:15:00,162.26,162.32,162.14,162.21,62000.0,162.26,162.32,162.14,162.21,62000.0
2012-08-24 13:20:00,162.22,162.22,162.1,162.13,46900.0,162.22,162.22,162.1,162.13,46900.0
2012-08-24 13:25:00,162.15,162.17,161.94,161.96,86900.0,162.15,162.17,161.94,161.96,86900.0
2012-08-24 13:30:00,161.95,162.03,161.95,162.03,53700.0,161.95,162.03,161.95,162.03,53700.0
2012-08-24 13:35:00,162.03,162.03,162.01,162.02,18900.0,162.03,162.03,162.01,162.02,18900.0
2012-08-24 13:40:00,162.02,162.03,161.99,162.02,39200.0,162.02,162.03,161.99,162.02,39200.0
2012-08-24 13:45:00,162.03,162.09,162.01,162.07,23600.0,162.03,162.09,162.01,162.07,23600.0
2012-08-24 13:50:00,162.07,162.08,162.02,162.08,26400.0,162.07,162.08,162.02,162.08,26400.0
2012-08-24 13:55:00,162.06,162.08,162.01,162.04,19500.0,162.06,162.08,162.01,162.04,19500.0
2012-08-24 14:00:00,162.04,162.08,162.01,162.02,28900.0,162.04,162.08,162.01,162.02,28900.0
2012-08-24 14:05:00,162.02,162.04,161.99,161.99,20900.0,162.02,162.04,161.99,161.99,20900.0
2012-08-24 14:10:00,162.0,162.01,161.98,162.01,26700.0,162.0,162.01,161.98,162.01,26700.0
2012-08-24 14:15:00,162.01,162.02,161.98,162.01,24200.0,162.01,162.02,161.98,162.01,24200.0
2012-08-24 14:20:00,162.01,162.02,161.98,162.0,23000.0,162.01,162.02,161.98,162.0,23000.0
2012-08-24 14:25:00,161.98,161.99,161.93,161.97,25400.0,161.98,161.99,161.93,161.97,25400.0
2012-08-24 14:30:00,161.96,161.98,161.94,161.97,27200.0,161.96,161.98,161.94,161.97,27200.0
2012-08-24 14:35:00,161.98,161.98,161.89,161.91,61900.0,161.98,161.98,161.89,161.91,61900.0
2012-08-24 14:40:00,161.9,161.93,161.88,161.9,41300.0,161.9,161.93,161.88,161.9,41300.0
2012-08-24 14:45:00,161.9,161.9,161.87,161.88,28400.0,161.9,161.9,161.87,161.88,28400.0
2012-08-24 14:50:00,161.89,161.89,161.85,161.85,46900.0,161.89,161.89,161.85,161.85,46900.0
2012-08-24 14:55:00,161.86,161.9,161.85,161.9,36900.0,161.86,161.9,161.85,161.9,36900.0
2012-08-24 15:00:00,161.9,161.94,161.87,161.89,105000.0,161.9,161.94,161.87,161.89,105000.0
2012-08-24 15:05:00,161.89,161.92,161.89,161.9,24200.0,161.89,161.92,161.89,161.9,24200.0
2012-08-24 15:10:00,161.91,161.97,161.9,161.92,31900.0,161.91,161.97,161.9,161.92,31900.0
2012-08-24 15:15:00,161.92,161.94,161.9,161.93,35800.0,161.92,161.94,161.9,161.93,35800.0
2012-08-24 15:20:00,161.93,161.95,161.91,161.94,64700.0,161.93,161.95,161.91,161.94,64700.0
2012-08-24 15:25:00,161.94,161.95,161.92,161.94,36400.0,161.94,161.95,161.92,161.94,36400.0
2012-08-24 15:30:00,161.93,161.97,161.93,161.95,37500.0,161.93,161.97,161.93,161.95,37500.0
2012-08-24 15:35:00,161.97,161.98,161.95,161.97,32400.0,161.97,161.98,161.95,161.97,32400.0
2012-08-24 15:40:00,161.96,162.0,161.96,161.97,62500.0,161.96,162.0,161.96,161.97,62500.0
2012-08-24 15:45:00,161.98,162.02,161.97,162.0,113200.0,161.98,162.02,161.97,162.0,113200.0
2012-08-24 15:50:00,162.01,162.02,161.98,162.01,107100.0,162.01,162.02,161.98,162.01,107100.0
2012-08-24 15:55:00,162.0,162.04,161.92,161.92,361100.0,162.0,162.04,161.92,161.92,361100.0
2012-08-27 09:30:00,161.76,161.81,161.66,161.81,215000.0,161.76,161.81,161.66,161.81,215000.0
2012-08-27 09:35:00,161.8,161.93,161.76,161.81,169200.0,161.8,161.93,161.76,161.81,169200.0
2012-08-27 09:40:00,161.81,162.0,161.78,161.95,111700.0,161.81,162.0,161.78,161.95,111700.0
2012-08-27 09:45:00,161.95,161.95,161.84,161.9,75100.0,161.95,161.95,161.84,161.9,75100.0
2012-08-27 09:50:00,161.9,161.92,161.78,161.88,42700.0,161.9,161.92,161.78,161.88,42700.0
2012-08-27 09:55:00,161.86,161.93,161.77,161.9,39600.0,161.86,161.93,161.77,161.9,39600.0
2012-08-27 10:00:00,161.88,162.01,161.84,162.01,102800.0,161.88,162.01,161.84,162.01,102800.0
2012-08-27 10:05:00,162.01,162.01,161.88,161.97,36100.0,162.01,162.01,161.88,161.97,36100.0
2012-08-27 10:10:00,161.96,162.0,161.92,161.93,69600.0,161.96,162.0,161.92,161.93,69600.0
2012-08-27 10:15:00,161.94,161.99,161.91,161.95,38600.0,161.94,161.99,161.91,161.95,38600.0
2012-08-27 10:20:00,161.93,162.0,161.89,162.0,86000.0,161.93,162.0,161.89,162.0,86000.0
2012-08-27 10:25:00,162.01,162.01,161.9,161.93,59800.0,162.01,162.01,161.9,161.93,59800.0
2012-08-27 10:30:00,161.92,161.94,161.85,161.85,53800.0,161.92,161.94,161.85,161.85,53800.0
2012-08-27 10:35:00,161.85,161.89,161.78,161.86,60800.0,161.85,161.89,161.78,161.86,60800.0
2012-08-27 10:40:00,161.87,161.95,161.84,161.89,75900.0,161.87,161.95,161.84,161.89,75900.0
2012-08-27 10:45:00,161.89,161.98,161.89,161.96,28100.0,161.89,161.98,161.89,161.96,28100.0
2012-08-27 10:50:00,161.97,162.01,161.95,161.98,32000.0,161.97,162.01,161.95,161.98,32000.0
2012-08-27 10:55:00,161.96,161.97,161.91,161.93,32600.0,161.96,161.97,161.91,161.93,32600.0
2012-08-27 11:00:00,161.92,161.96,161.88,161.96,33000.0,161.92,161.96,161.88,161.96,33000.0
2012-08-27 11:05:00,161.98,162.01,161.94,161.97,41900.0,161.98,162.01,161.94,161.97,41900.0
2012-08-27 11:10:00,161.97,162.0,161.92,161.97,69700.0,161.97,162.0,161.92,161.97,69700.0
2012-08-27 11:15:00,161.97,162.01,161.97,161.99,24500.0,161.97,162.01,161.97,161.99,24500.0
2012-08-27 11:20:00,162.0,162.01,161.95,161.97,61200.0,162.0,162.01,161.95,161.97,61200.0
2012-08-27 11:25:00,161.98,162.09,161.93,162.06,69600.0,161.98,162.09,161.93,162.06,69600.0
2012-08-27 11:30:00,162.06,162.17,162.05,162.08,135400.0,162.06,162.17,162.05,162.08,135400.0
2012-08-27 11:35:00,162.08,162.18,162.07,162.12,87500.0,162.08,162.18,162.07,162.12,87500.0
2012-08-27 11:40:00,162.11,162.2,162.11,162.15,32300.0,162.11,162.2,162.11,162.15,32300.0
2012-08-27 11:45:00,162.15,162.2,162.07,162.18,59900.0,162.15,162.2,162.07,162.18,59900.0
2012-08-27 11:50:00,162.2,162.25,162.14,162.24,80900.0,162.2,162.25,162.14,162.24,80900.0
2012-08-27 11:55:00,162.23,162.26,162.21,162.24,48900.0,162.23,162.26,162.21,162.24,48900.0
2012-08-27 12:00:00,162.23,162.24,162.2,162.23,31500.0,162.23,162.24,162.2,162.23,31500.0
2012-08-27 12:05:00,162.24,162.25,162.22,162.23,18200.0,162.24,162.25,162.22,162.23,18200.0
2012-08-27 12:10:00,162.23,162.26,162.2,162.26,40600.0,162.23,162.26,162.2,162.26,40600.0
2012-08-27 12:15:00,162.25,162.25,162.2,162.22,38900.0,162.25,162.25,162.2,162.22,38900.0
2012-08-27 12:20:00,162.21,162.23,162.15,162.21,36300.0,162.21,162.23,162.15,162.21,36300.0
2012-08-27 12:25:00,162.2,162.29,162.2,162.22,56900.0,162.2,162.29,162.2,162.22,56900.0
2012-08-27 12:30:00,162.2,162.21,162.12,162.17,50800.0,162.2,162.21,162.12,162.17,50800.0
2012-08-27 12:35:00,162.17,162.22,162.13,162.21,15700.0,162.17,162.22,162.13,162.21,15700.0
2012-08-27 12:40:00,162.23,162.26,162.18,162.23,56900.0,162.23,162.26,162.18,162.23,56900.0
2012-08-27 12:45:00,162.21,162.22,162.16,162.19,24400.0,162.21,162.22,162.16,162.19,24400.0
2012-08-27 12:50:00,162.18,162.23,162.18,162.23,9500.0,162.18,162.23,162.18,162.23,9500.0
2012-08-27 12:55:00,162.23,162.23,162.18,162.2,22300.0,162.23,162.23,162.18,162.2,22300.0
2012-08-27 13:00:00,162.2,162.21,162.16,162.16,76000.0,162.2,162.21,162.16,162.16,76000.0
2012-08-27 13:05:00,162.17,162.18,162.11,162.12,32800.0,162.17,162.18,162.11,162.12,32800.0
2012-08-27 13:10:00,162.12,162.16,162.11,162.13,61400.0,162.12,162.16,162.11,162.13,61400.0
2012-08-27 13:15:00,162.13,162.16,162.12,162.15,20500.0,162.13,162.16,162.12,162.15,20500.0
2012-08-27 13:20:00,162.13,162.18,162.12,162.17,29100.0,162.13,162.18,162.12,162.17,29100.0
2012-08-27 13:25:00,162.17,162.29,162.1,162.28,54400.0,162.17,162.29,162.1,162.28,54400.0
2012-08-27 13:30:00,162.27,162.29,162.16,162.2,35900.0,162.27,162.29,162.16,162.2,35900.0
2012-08-27 13:35:00,162.21,162.25,162.19,162.23,16100.0,162.21,162.25,162.19,162.23,16100.0
2012-08-27 13:40:00,162.22,162.26,162.18,162.22,71000.0,162.22,162.26,162.18,162.22,71000.0
2012-08-27 13:45:00,162.22,162.23,162.18,162.18,19700.0,162.22,162.23,162.18,162.18,19700.0
2012-08-27 13:50:00,162.17,162.19,162.07,162.13,54400.0,162.17,162.19,162.07,162.13,54400.0
2012-08-27 13:55:00,162.12,162.17,162.0,162.15,88800.0,162.12,162.17,162.0,162.15,88800.0
2012-08-27 14:00:00,162.15,162.15,162.03,162.04,46800.0,162.15,162.15,162.03,162.04,46800.0
2012-08-27 14:05:00,162.04,162.14,162.02,162.03,45700.0,162.04,162.14,162.02,162.03,45700.0
2012-08-27 14:10:00,162.03,162.09,162.03,162.04,24700.0,162.03,162.09,162.03,162.04,24700.0
2012-08-27 14:15:00,162.04,162.05,161.97,161.98,47900.0,162.04,162.05,161.97,161.98,47900.0
2012-08-27 14:20:00,161.98,161.99,161.94,161.97,43800.0,161.98,161.99,161.94,161.97,43800.0
2012-08-27 14:25:00,161.97,161.97,161.9,161.93,28600.0,161.97,161.97,161.9,161.93,28600.0
2012-08-27 14:30:00,161.92,162.03,161.9,161.98,37300.0,161.92,162.03,161.9,161.98,37300.0
2012-08-27 14:35:00,161.98,161.98,161.9,161.91,39400.0,161.98,161.98,161.9,161.91,39400.0
2012-08-27 14:40:00,161.92,161.93,161.88,161.9,52700.0,161.92,161.93,161.88,161.9,52700.0
2012-08-27 14:45:00,161.9,161.9,161.82,161.83,51400.0,161.9,161.9,161.82,161.83,51400.0
2012-08-27 14:50:00,161.82,161.83,161.76,161.78,61900.0,161.82,161.83,161.76,161.78,61900.0
2012-08-27 14:55:00,161.77,161.81,161.73,161.73,33300.0,161.77,161.81,161.73,161.73,33300.0
2012-08-27 15:00:00,161.73,161.79,161.73,161.78,51600.0,161.73,161.79,161.73,161.78,51600.0
2012-08-27 15:05:00,161.78,161.79,161.68,161.72,59200.0,161.78,161.79,161.68,161.72,59200.0
2012-08-27 15:10:00,161.71,161.74,161.52,161.52,192400.0,161.71,161.74,161.52,161.52,192400.0
2012-08-27 15:15:00,161.53,161.54,161.34,161.44,155700.0,161.53,161.54,161.34,161.44,155700.0
2012-08-27 15:20:00,161.43,161.55,161.4,161.54,103400.0,161.43,161.55,161.4,161.54,103400.0
2012-08-27 15:25:00,161.53,161.56,161.51,161.55,58100.0,161.53,161.56,161.51,161.55,58100.0
2012-08-27 15:30:00,161.54,161.59,161.53,161.57,48000.0,161.54,161.59,161.53,161.57,48000.0
2012-08-27 15:35:00,161.58,161.66,161.43,161.43,91400.0,161.58,161.66,161.43,161.43,91400.0
2012-08-27 15:40:00,161.44,161.45,161.38,161.39,115400.0,161.44,161.45,161.38,161.39,115400.0
2012-08-27 15:45:00,161.39,161.59,161.39,161.48,100000.0,161.39,161.59,161.39,161.48,100000.0
2012-08-27 15:50:00,161.49,161.59,161.46,161.48,95100.0,161.49,161.59,161.46,161.48,95100.0
2012-08-27 15:55:00,161.48,161.49,161.34,161.39,278500.0,161.48,161.49,161.34,161.39,278500.0
2012-08-28 09:30:00,161.63,161.63,161.42,161.42,199300.0,161.63,161.63,161.42,161.42,199300.0
2012-08-28 09:35:00,161.42,161.52,161.31,161.51,108400.0,161.42,161.52,161.31,161.51,108400.0
2012-08-28 09:40:00,161.51,161.54,161.44,161.46,69500.0,161.51,161.54,161.44,161.46,69500.0
2012-08-28 09:45:00,161.47,161.53,161.39,161.48,51500.0,161.47,161.53,161.39,161.48,51500.0
2012-08-28 09:50:00,161.48,161.53,161.34,161.39,42500.0,161.48,161.53,161.34,161.39,42500.0
2012-08-28 09:55:00,161.38,161.4,161.3,161.38,136800.0,161.38,161.4,161.3,161.38,136800.0
2012-08-28 10:00:00,161.38,161.93,161.37,161.75,519000.0,161.38,161.93,161.37,161.75,519000.0
2012-08-28 10:05:00,161.76,161.95,161.72,161.85,196100.0,161.76,161.95,161.72,161.85,196100.0
2012-08-28 10:10:00,161.86,161.93,161.8,161.87,208600.0,161.86,161.93,161.8,161.87,208600.0
2012-08-28 10:15:00,161.86,161.95,161.79,161.85,61600.0,161.86,161.95,161.79,161.85,61600.0
2012-08-28 10:20:00,161.87,161.92,161.81,161.87,63100.0,161.87,161.92,161.81,161.87,63100.0
2012-08-28 10:25:00,161.87,162.05,161.87,161.97,109300.0,161.87,162.05,161.87,161.97,109300.0
2012-08-28 10:30:00,161.97,162.07,161.97,162.01,106600.0,161.97,162.07,161.97,162.01,106600.0
2012-08-28 10:35:00,162.0,162.02,161.88,161.92,110400.0,162.0,162.02,161.88,161.92,110400.0
2012-08-28 10:40:00,161.93,161.97,161.9,161.92,51400.0,161.93,161.97,161.9,161.92,51400.0
2012-08-28 10:45:00,161.91,162.03,161.78,161.97,205100.0,161.91,162.03,161.78,161.97,205100.0
2012-08-28 10:50:00,161.97,162.06,161.89,162.02,109400.0,161.97,162.06,161.89,162.02,109400.0
2012-08-28 10:55:00,162.02,162.08,161.96,162.03,70700.0,162.02,162.08,161.96,162.03,70700.0
2012-08-28 11:00:00,162.02,162.14,162.02,162.05,89100.0,162.02,162.14,162.02,162.05,89100.0
2012-08-28 11:05:00,162.04,162.08,162.0,162.05,30000.0,162.04,162.08,162.0,162.05,30000.0
2012-08-28 11:10:00,162.06,162.11,162.03,162.03,40400.0,162.06,162.11,162.03,162.03,40400.0
2012-08-28 11:15:00,162.02,162.03,161.89,161.89,70700.0,162.02,162.03,161.89,161.89,70700.0
2012-08-28 11:20:00,161.87,161.98,161.86,161.96,53900.0,161.87,161.98,161.86,161.96,53900.0
2012-08-28 11:25:00,161.97,162.11,161.97,162.09,37900.0,161.97,162.11,161.97,162.09,37900.0
2012-08-28 11:30:00,162.1,162.11,162.03,162.04,66500.0,162.1,162.11,162.03,162.04,66500.0
2012-08-28 11:35:00,162.05,162.14,162.05,162.13,27700.0,162.05,162.14,162.05,162.13,27700.0
2012-08-28 11:40:00,162.13,162.14,162.06,162.12,48700.0,162.13,162.14,162.06,162.12,48700.0
2012-08-28 11:45:00,162.12,162.19,162.11,162.15,62300.0,162.12,162.19,162.11,162.15,62300.0
2012-08-28 11:50:00,162.14,162.15,162.07,162.1,34500.0,162.14,162.15,162.07,162.1,34500.0
2012-08-28 11:55:00,162.1,162.11,162.08,162.1,21700.0,162.1,162.11,162.08,162.1,21700.0
2012-08-28 12:00:00,162.09,162.13,161.93,161.97,98000.0,162.09,162.13,161.93,161.97,98000.0
2012-08-28 12:05:00,161.95,161.98,161.93,161.93,21700.0,161.95,161.98,161.93,161.93,21700.0
2012-08-28 12:10:00,161.94,162.07,161.94,162.05,30400.0,161.94,162.07,161.94,162.05,30400.0
2012-08-28 12:15:00,162.04,162.04,161.95,161.95,19700.0,162.04,162.04,161.95,161.95,19700.0
2012-08-28 12:20:00,161.93,162.03,161.84,161.98,71600.0,161.93,162.03,161.84,161.98,71600.0
2012-08-28 12:25:00,161.97,162.0,161.91,161.99,24100.0,161.97,162.0,161.91,161.99,24100.0
2012-08-28 12:30:00,161.98,161.99,161.87,161.92,25200.0,161.98,161.99,161.87,161.92,25200.0
2012-08-28 12:35:00,161.94,161.94,161.89,161.91,9700.0,161.94,161.94,161.89,161.91,9700.0
2012-08-28 12:40:00,161.92,161.98,161.89,161.97,34200.0,161.92,161.98,161.89,161.97,34200.0
2012-08-28 12:45:00,161.97,162.0,161.93,161.97,26500.0,161.97,162.0,161.93,161.97,26500.0
2012-08-28 12:50:00,161.97,162.02,161.97,161.97,20300.0,161.97,162.02,161.97,161.97,20300.0
2012-08-28 12:55:00,161.97,161.99,161.87,161.92,18000.0,161.97,161.99,161.87,161.92,18000.0
2012-08-28 13:00:00,161.91,161.92,161.85,161.85,40200.0,161.91,161.92,161.85,161.85,40200.0
2012-08-28 13:05:00,161.86,161.87,161.78,161.78,35500.0,161.86,161.87,161.78,161.78,35500.0
2012-08-28 13:10:00,161.79,161.85,161.79,161.8,7600.0,161.79,161.85,161.79,161.8,7600.0
2012-08-28 13:15:00,161.8,161.85,161.79,161.82,13800.0,161.8,161.85,161.79,161.82,13800.0
2012-08-28 13:20:00,161.8,161.8,161.65,161.69,112500.0,161.8,161.8,161.65,161.69,112500.0
2012-08-28 13:25:00,161.69,161.78,161.66,161.67,52200.0,161.69,161.78,161.66,161.67,52200.0
2012-08-28 13:30:00,161.67,161.69,161.61,161.65,58500.0,161.67,161.69,161.61,161.65,58500.0
2012-08-28 13:35:00,161.66,161.67,161.62,161.66,12300.0,161.66,161.67,161.62,161.66,12300.0
2012-08-28 13:40:00,161.65,161.67,161.62,161.67,12100.0,161.65,161.67,161.62,161.67,12100.0
2012-08-28 13:45:00,161.66,161.67,161.62,161.66,25800.0,161.66,161.67,161.62,161.66,25800.0
2012-08-28 13:50:00,161.64,161.66,161.59,161.59,12500.0,161.64,161.66,161.59,161.59,12500.0
2012-08-28 13:55:00,161.59,161.61,161.58,161.6,15200.0,161.59,161.61,161.58,161.6,15200.0
2012-08-28 14:00:00,161.6,161.63,161.58,161.62,12100.0,161.6,161.63,161.58,161.62,12100.0
2012-08-28 14:05:00,161.62,161.67,161.61,161.65,22500.0,161.62,161.67,161.61,161.65,22500.0
2012-08-28 14:10:00,161.64,161.72,161.54,161.58,32800.0,161.64,161.72,161.54,161.58,32800.0
2012-08-28 14:15:00,161.59,161.68,161.59,161.68,19200.0,161.59,161.68,161.59,161.68,19200.0
2012-08-28 14:20:00,161.66,161.77,161.62,161.72,26600.0,161.66,161.77,161.62,161.72,26600.0
2012-08-28 14:25:00,161.71,161.73,161.69,161.69,17000.0,161.71,161.73,161.69,161.69,17000.0
2012-08-28 14:30:00,161.71,161.73,161.67,161.69,11000.0,161.71,161.73,161.67,161.69,11000.0
2012-08-28 14:35:00,161.7,161.72,161.69,161.7,18500.0,161.7,161.72,161.69,161.7,18500.0
2012-08-28 14:40:00,161.7,161.72,161.7,161.71,17100.0,161.7,161.72,161.7,161.71,17100.0
2012-08-28 14:45:00,161.7,161.73,161.69,161.73,49300.0,161.7,161.73,161.69,161.73,49300.0
2012-08-28 14:50:00,161.73,161.75,161.66,161.68,29100.0,161.73,161.75,161.66,161.68,29100.0
2012-08-28 14:55:00,161.68,161.71,161.67,161.68,23800.0,161.68,161.71,161.67,161.68,23800.0
2012-08-28 15:00:00,161.7,161.73,161.66,161.73,43600.0,161.7,161.73,161.66,161.73,43600.0
2012-08-28 15:05:00,161.71,161.72,161.68,161.69,14100.0,161.71,161.72,161.68,161.69,14100.0
2012-08-28 15:10:00,161.69,161.71,161.66,161.66,23500.0,161.69,161.71,161.66,161.66,23500.0
2012-08-28 15:15:00,161.67,161.71,161.66,161.66,19300.0,161.67,161.71,161.66,161.66,19300.0
2012-08-28 15:20:00,161.66,161.67,161.62,161.63,29600.0,161.66,161.67,161.62,161.63,29600.0
2012-08-28 15:25:00,161.64,161.68,161.64,161.67,38200.0,161.64,161.68,161.64,161.67,38200.0
2012-08-28 15:30:00,161.66,161.67,161.64,161.66,25500.0,161.66,161.67,161.64,161.66,25500.0
2012-08-28 15:35:00,161.65,161.67,161.64,161.66,16600.0,161.65,161.67,161.64,161.66,16600.0
2012-08-28 15:40:00,161.65,161.67,161.62,161.62,37800.0,161.65,161.67,161.62,161.62,37800.0
2012-08-28 15:45:00,161.63,161.66,161.62,161.64,49200.0,161.63,161.66,161.62,161.64,49200.0
2012-08-28 15:50:00,161.64,161.64,161.58,161.62,45100.0,161.64,161.64,161.58,161.62,45100.0
2012-08-28 15:55:00,161.61,161.71,161.61,161.68,157400.0,161.61,161.71,161.61,161.68,157400.0
2012-08-29 09:30:00,161.6,161.67,161.52,161.61,164100.0,161.6,161.67,161.52,161.61,164100.0
2012-08-29 09:35:00,161.61,161.68,161.59,161.62,99700.0,161.61,161.68,161.59,161.62,99700.0
2012-08-29 09:40:00,161.62,161.63,161.26,161.41,334700.0,161.62,161.63,161.26,161.41,334700.0
2012-08-29 09:45:00,161.42,161.42,161.32,161.33,74900.0,161.42,161.42,161.32,161.33,74900.0
2012-08-29 09:50:00,161.33,161.34,161.01,161.13,681700.0,161.33,161.34,161.01,161.13,681700.0
2012-08-29 09:55:00,161.13,161.14,160.99,161.0,252800.0,161.13,161.14,160.99,161.0,252800.0
2012-08-29 10:00:00,161.03,161.1,160.89,161.0,218600.0,161.03,161.1,160.89,161.0,218600.0
2012-08-29 10:05:00,161.0,161.15,161.0,161.12,160700.0,161.0,161.15,161.0,161.12,160700.0
2012-08-29 10:10:00,161.14,161.28,161.12,161.23,71600.0,161.14,161.28,161.12,161.23,71600.0
2012-08-29 10:15:00,161.24,161.26,161.04,161.06,186200.0,161.24,161.26,161.04,161.06,186200.0
2012-08-29 10:20:00,161.07,161.18,161.01,161.07,119500.0,161.07,161.18,161.01,161.07,119500.0
2012-08-29 10:25:00,161.09,161.1,160.98,160.99,46800.0,161.09,161.1,160.98,160.99,46800.0
2012-08-29 10:30:00,160.98,161.05,160.3,160.49,371800.0,160.98,161.05,160.3,160.49,371800.0
2012-08-29 10:35:00,160.49,160.69,160.42,160.52,224100.0,160.49,160.69,160.42,160.52,224100.0
2012-08-29 10:40:00,160.52,160.56,160.18,160.49,400400.0,160.52,160.56,160.18,160.49,400400.0
2012-08-29 10:45:00,160.49,160.71,160.44,160.53,176600.0,160.49,160.71,160.44,160.53,176600.0
2012-08-29 10:50:00,160.52,160.56,160.4,160.53,70600.0,160.52,160.56,160.4,160.53,70600.0
2012-08-29 10:55:00,160.54,160.76,160.53,160.71,79100.0,160.54,160.76,160.53,160.71,79100.0
2012-08-29 11:00:00,160.71,160.79,160.62,160.75,87000.0,160.71,160.79,160.62,160.75,87000.0
2012-08-29 11:05:00,160.75,160.82,160.65,160.79,71200.0,160.75,160.82,160.65,160.79,71200.0
2012-08-29 11:10:00,160.79,160.79,160.68,160.71,35200.0,160.79,160.79,160.68,160.71,35200.0
2012-08-29 11:15:00,160.69,160.7,160.57,160.65,47100.0,160.69,160.7,160.57,160.65,47100.0
2012-08-29 11:20:00,160.64,160.66,160.56,160.58,33100.0,160.64,160.66,160.56,160.58,33100.0
2012-08-29 11:25:00,160.58,160.72,160.54,160.72,59300.0,160.58,160.72,160.54,160.72,59300.0
2012-08-29 11:30:00,160.7,160.81,160.68,160.73,51800.0,160.7,160.81,160.68,160.73,51800.0
2012-08-29 11:35:00,160.73,160.79,160.67,160.78,33600.0,160.73,160.79,160.67,160.78,33600.0
2012-08-29 11:40:00,160.78,160.91,160.78,160.83,63900.0,160.78,160.91,160.78,160.83,63900.0
2012-08-29 11:45:00,160.83,160.9,160.81,160.82,32500.0,160.83,160.9,160.81,160.82,32500.0
2012-08-29 11:50:00,160.83,160.88,160.71,160.8,56300.0,160.83,160.88,160.71,160.8,56300.0
2012-08-29 11:55:00,160.81,160.84,160.79,160.81,40100.0,160.81,160.84,160.79,160.81,40100.0
2012-08-29 12:00:00,160.81,160.84,160.8,160.82,30700.0,160.81,160.84,160.8,160.82,30700.0
2012-08-29 12:05:00,160.83,160.85,160.81,160.81,23600.0,160.83,160.85,160.81,160.81,23600.0
2012-08-29 12:10:00,160.81,160.82,160.76,160.76,45200.0,160.81,160.82,160.76,160.76,45200.0
2012-08-29 12:15:00,160.77,160.89,160.75,160.82,118400.0,160.77,160.89,160.75,160.82,118400.0
2012-08-29 12:20:00,160.82,160.99,160.8,160.97,62900.0,160.82,160.99,160.8,160.97,62900.0
2012-08-29 12:25:00,160.96,160.99,160.94,160.99,23600.0,160.96,160.99,160.94,160.99,23600.0
2012-08-29 12:30:00,160.98,160.99,160.89,160.92,29800.0,160.98,160.99,160.89,160.92,29800.0
2012-08-29 12:35:00,160.92,160.92,160.86,160.89,20400.0,160.92,160.92,160.86,160.89,20400.0
2012-08-29 12:40:00,160.89,160.9,160.88,160.89,12400.0,160.89,160.9,160.88,160.89,12400.0
2012-08-29 12:45:00,160.9,160.92,160.82,160.82,12500.0,160.9,160.92,160.82,160.82,12500.0
2012-08-29 12:50:00,160.82,160.94,160.81,160.92,26600.0,160.82,160.94,160.81,160.92,26600.0
2012-08-29 12:55:00,160.9,160.93,160.85,160.87,15300.0,160.9,160.93,160.85,160.87,15300.0
2012-08-29 13:00:00,160.88,160.95,160.87,160.93,9900.0,160.88,160.95,160.87,160.93,9900.0
2012-08-29 13:05:00,160.94,161.06,160.91,161.04,61300.0,160.94,161.06,160.91,161.04,61300.0
2012-08-29 13:10:00,161.04,161.14,161.03,161.1,52800.0,161.04,161.14,161.03,161.1,52800.0
2012-08-29 13:15:00,161.09,161.13,160.99,160.99,53200.0,161.09,161.13,160.99,160.99,53200.0
2012-08-29 13:20:00,161.0,161.11,161.0,161.1,26600.0,161.0,161.11,161.0,161.1,26600.0
2012-08-29 13:25:00,161.09,161.13,161.01,161.03,50100.0,161.09,161.13,161.01,161.03,50100.0
2012-08-29 13:30:00,161.05,161.11,161.05,161.1,15400.0,161.05,161.11,161.05,161.1,15400.0
2012-08-29 13:35:00,161.1,161.13,161.08,161.11,18200.0,161.1,161.13,161.08,161.11,18200.0
2012-08-29 13:40:00,161.1,161.18,161.1,161.18,55800.0,161.1,161.18,161.1,161.18,55800.0
2012-08-29 13:45:00,161.19,161.19,161.11,161.13,19900.0,161.19,161.19,161.11,161.13,19900.0
2012-08-29 13:50:00,161.13,161.15,161.09,161.1,141900.0,161.13,161.15,161.09,161.1,141900.0
2012-08-29 13:55:00,161.09,161.11,161.04,161.09,61600.0,161.09,161.11,161.04,161.09,61600.0
2012-08-29 14:00:00,161.1,161.1,160.84,161.01,200100.0,161.1,161.1,160.84,161.01,200100.0
2012-08-29 14:05:00,161.01,161.07,160.87,160.92,45300.0,161.01,161.07,160.87,160.92,45300.0
2012-08-29 14:10:00,160.93,161.04,160.89,161.01,48500.0,160.93,161.04,160.89,161.01,48500.0
2012-08-29 14:15:00,161.01,161.05,161.01,161.03,20700.0,161.01,161.05,161.01,161.03,20700.0
2012-08-29 14:20:00,161.02,161.06,161.01,161.02,17800.0,161.02,161.06,161.01,161.02,17800.0
2012-08-29 14:25:00,161.02,161.03,160.99,161.0,38500.0,161.02,161.03,160.99,161.0,38500.0
2012-08-29 14:30:00,161.02,161.03,160.93,160.96,44400.0,161.02,161.03,160.93,160.96,44400.0
2012-08-29 14:35:00,160.95,160.95,160.92,160.93,59800.0,160.95,160.95,160.92,160.93,59800.0
2012-08-29 14:40:00,160.92,160.93,160.85,160.87,45800.0,160.92,160.93,160.85,160.87,45800.0
2012-08-29 14:45:00,160.86,160.86,160.8,160.81,37800.0,160.86,160.86,160.8,160.81,37800.0
2012-08-29 14:50:00,160.8,160.81,160.7,160.7,64500.0,160.8,160.81,160.7,160.7,64500.0
2012-08-29 14:55:00,160.71,160.74,160.64,160.65,34100.0,160.71,160.74,160.64,160.65,34100.0
2012-08-29 15:00:00,160.64,160.67,160.56,160.57,37500.0,160.64,160.67,160.56,160.57,37500.0
2012-08-29 15:05:00,160.56,160.64,160.54,160.64,54500.0,160.56,160.64,160.54,160.64,54500.0
2012-08-29 15:10:00,160.64,160.71,160.63,160.71,29000.0,160.64,160.71,160.63,160.71,29000.0
2012-08-29 15:15:00,160.71,160.72,160.67,160.68,22100.0,160.71,160.72,160.67,160.68,22100.0
2012-08-29 15:20:00,160.67,160.69,160.64,160.65,28900.0,160.67,160.69,160.64,160.65,28900.0
2012-08-29 15:25:00,160.66,160.68,160.62,160.65,33200.0,160.66,160.68,160.62,160.65,33200.0
2012-08-29 15:30:00,160.66,160.68,160.63,160.65,31600.0,160.66,160.68,160.63,160.65,31600.0
2012-08-29 15:35:00,160.65,160.66,160.62,160.63,24200.0,160.65,160.66,160.62,160.63,24200.0
2012-08-29 15:40:00,160.64,160.69,160.64,160.65,57900.0,160.64,160.69,160.64,160.65,57900.0
2012-08-29 15:45:00,160.65,160.65,160.57,160.6,51300.0,160.65,160.65,160.57,160.6,51300.0
2012-08-29 15:50:00,160.6,160.61,160.58,160.59,54300.0,160.6,160.61,160.58,160.59,54300.0
2012-08-29 15:55:00,160.6,160.62,160.55,160.6,144000.0,160.6,160.62,160.55,160.6,144000.0
2012-08-30 09:30:00,161.27,161.31,161.1,161.12,189300.0,161.27,161.31,161.1,161.12,189300.0
2012-08-30 09:35:00,161.12,161.19,161.1,161.17,97900.0,161.12,161.19,161.1,161.17,97900.0
2012-08-30 09:40:00,161.17,161.17,161.06,161.06,63800.0,161.17,161.17,161.06,161.06,63800.0
2012-08-30 09:45:00,161.06,161.13,161.05,161.08,53700.0,161.06,161.13,161.05,161.08,53700.0
2012-08-30 09:50:00,161.08,161.12,161.03,161.1,45700.0,161.08,161.12,161.03,161.1,45700.0
2012-08-30 09:55:00,161.09,161.12,161.02,161.04,30900.0,161.09,161.12,161.02,161.04,30900.0
2012-08-30 10:00:00,161.04,161.23,161.0,161.2,85800.0,161.04,161.23,161.0,161.2,85800.0
2012-08-30 10:05:00,161.2,161.24,161.14,161.21,54400.0,161.2,161.24,161.14,161.21,54400.0
2012-08-30 10:10:00,161.21,161.24,161.09,161.09,128400.0,161.21,161.24,161.09,161.09,128400.0
2012-08-30 10:15:00,161.1,161.12,161.03,161.1,50200.0,161.1,161.12,161.03,161.1,50200.0
2012-08-30 10:20:00,161.1,161.1,160.85,160.89,58800.0,161.1,161.1,160.85,160.89,58800.0
2012-08-30 10:25:00,160.89,160.93,160.68,160.77,227300.0,160.89,160.93,160.68,160.77,227300.0
2012-08-30 10:30:00,160.78,160.84,160.72,160.82,148500.0,160.78,160.84,160.72,160.82,148500.0
2012-08-30 10:35:00,160.82,160.82,160.65,160.7,71900.0,160.82,160.82,160.65,160.7,71900.0
2012-08-30 10:40:00,160.69,160.7,160.33,160.38,284300.0,160.69,160.7,160.33,160.38,284300.0
2012-08-30 10:45:00,160.39,160.49,160.31,160.48,102700.0,160.39,160.49,160.31,160.48,102700.0
2012-08-30 10:50:00,160.47,160.49,160.01,160.27,243700.0,160.47,160.49,160.01,160.27,243700.0
2012-08-30 10:55:00,160.28,160.46,160.27,160.41,94400.0,160.28,160.46,160.27,160.41,94400.0
2012-08-30 11:00:00,160.41,160.61,160.37,160.58,71600.0,160.41,160.61,160.37,160.58,71600.0
2012-08-30 11:05:00,160.59,160.61,160.5,160.52,34400.0,160.59,160.61,160.5,160.52,34400.0
2012-08-30 11:10:00,160.51,160.51,160.38,160.45,44400.0,160.51,160.51,160.38,160.45,44400.0
2012-08-30 11:15:00,160.44,160.62,160.44,160.57,40600.0,160.44,160.62,160.44,160.57,40600.0
2012-08-30 11:20:00,160.56,160.59,160.5,160.53,20900.0,160.56,160.59,160.5,160.53,20900.0
2012-08-30 11:25:00,160.54,160.61,160.47,160.53,112900.0,160.54,160.61,160.47,160.53,112900.0
2012-08-30 11:30:00,160.54,160.58,160.5,160.55,32300.0,160.54,160.58,160.5,160.55,32300.0
2012-08-30 11:35:00,160.54,160.6,160.36,160.39,40000.0,160.54,160.6,160.36,160.39,40000.0
2012-08-30 11:40:00,160.39,160.47,160.27,160.32,50200.0,160.39,160.47,160.27,160.32,50200.0
2012-08-30 11:45:00,160.35,160.51,160.33,160.48,43800.0,160.35,160.51,160.33,160.48,43800.0
2012-08-30 11:50:00,160.48,160.61,160.47,160.5,73700.0,160.48,160.61,160.47,160.5,73700.0
2012-08-30 11:55:00,160.48,160.51,160.38,160.38,28500.0,160.48,160.51,160.38,160.38,28500.0
2012-08-30 12:00:00,160.38,160.4,160.22,160.24,45400.0,160.38,160.4,160.22,160.24,45400.0
2012-08-30 12:05:00,160.26,160.43,160.25,160.39,27300.0,160.26,160.43,160.25,160.39,27300.0
2012-08-30 12:10:00,160.4,160.4,160.33,160.38,14000.0,160.4,160.4,160.33,160.38,14000.0
2012-08-30 12:15:00,160.34,160.4,160.33,160.39,16500.0,160.34,160.4,160.33,160.39,16500.0
2012-08-30 12:20:00,160.38,160.38,160.22,160.24,36700.0,160.38,160.38,160.22,160.24,36700.0
2012-08-30 12:25:00,160.24,160.31,160.24,160.3,22000.0,160.24,160.31,160.24,160.3,22000.0
2012-08-30 12:30:00,160.3,160.38,160.3,160.38,26800.0,160.3,160.38,160.3,160.38,26800.0
2012-08-30 12:35:00,160.38,160.4,160.35,160.39,21000.0,160.38,160.4,160.35,160.39,21000.0
2012-08-30 12:40:00,160.39,160.45,160.32,160.37,126900.0,160.39,160.45,160.32,160.37,126900.0
2012-08-30 12:45:00,160.37,160.5,160.37,160.5,38700.0,160.37,160.5,160.37,160.5,38700.0
2012-08-30 12:50:00,160.5,160.55,160.47,160.55,18700.0,160.5,160.55,160.47,160.55,18700.0
2012-08-30 12:55:00,160.56,160.57,160.47,160.49,17000.0,160.56,160.57,160.47,160.49,17000.0
2012-08-30 13:00:00,160.51,160.53,160.43,160.45,17300.0,160.51,160.53,160.43,160.45,17300.0
2012-08-30 13:05:00,160.45,160.51,160.43,160.5,9500.0,160.45,160.51,160.43,160.5,9500.0
2012-08-30 13:10:00,160.51,160.56,160.45,160.52,74300.0,160.51,160.56,160.45,160.52,74300.0
2012-08-30 13:15:00,160.52,160.56,160.49,160.52,16100.0,160.52,160.56,160.49,160.52,16100.0
2012-08-30 13:20:00,160.51,160.54,160.41,160.43,46100.0,160.51,160.54,160.41,160.43,46100.0
2012-08-30 13:25:00,160.44,160.5,160.39,160.45,35700.0,160.44,160.5,160.39,160.45,35700.0
2012-08-30 13:30:00,160.45,160.5,160.42,160.48,68700.0,160.45,160.5,160.42,160.48,68700.0
2012-08-30 13:35:00,160.48,160.54,160.47,160.54,45300.0,160.48,160.54,160.47,160.54,45300.0
2012-08-30 13:40:00,160.52,160.6,160.52,160.58,35700.0,160.52,160.6,160.52,160.58,35700.0
2012-08-30 13:45:00,160.59,160.61,160.55,160.6,12800.0,160.59,160.61,160.55,160.6,12800.0
2012-08-30 13:50:00,160.6,160.63,160.57,160.63,55000.0,160.6,160.63,160.57,160.63,55000.0
2012-08-30 13:55:00,160.63,160.83,160.62,160.82,80500.0,160.63,160.83,160.62,160.82,80500.0
2012-08-30 14:00:00,160.82,160.87,160.79,160.79,43400.0,160.82,160.87,160.79,160.79,43400.0
2012-08-30 14:05:00,160.79,160.86,160.78,160.83,49500.0,160.79,160.86,160.78,160.83,49500.0
2012-08-30 14:10:00,160.82,160.92,160.82,160.84,35200.0,160.82,160.92,160.82,160.84,35200.0
2012-08-30 14:15:00,160.84,160.86,160.8,160.81,47200.0,160.84,160.86,160.8,160.81,47200.0
2012-08-30 14:20:00,160.81,160.86,160.78,160.83,22700.0,160.81,160.86,160.78,160.83,22700.0
2012-08-30 14:25:00,160.83,160.84,160.77,160.81,15900.0,160.83,160.84,160.77,160.81,15900.0
2012-08-30 14:30:00,160.81,160.82,160.71,160.72,24600.0,160.81,160.82,160.71,160.72,24600.0
2012-08-30 14:35:00,160.7,160.7,160.38,160.46,91600.0,160.7,160.7,160.38,160.46,91600.0
2012-08-30 14:40:00,160.46,160.5,160.42,160.46,42300.0,160.46,160.5,160.42,160.46,42300.0
2012-08-30 14:45:00,160.46,160.54,160.46,160.53,48400.0,160.46,160.54,160.46,160.53,48400.0
2012-08-30 14:50:00,160.52,160.55,160.49,160.5,18000.0,160.52,160.55,160.49,160.5,18000.0
2012-08-30 14:55:00,160.51,160.55,160.51,160.53,13100.0,160.51,160.55,160.51,160.53,13100.0
2012-08-30 15:00:00,160.54,160.57,160.52,160.57,25000.0,160.54,160.57,160.52,160.57,25000.0
2012-08-30 15:05:00,160.57,160.6,160.54,160.57,17100.0,160.57,160.6,160.54,160.57,17100.0
2012-08-30 15:10:00,160.57,160.59,160.55,160.55,18800.0,160.57,160.59,160.55,160.55,18800.0
2012-08-30 15:15:00,160.58,160.62,160.55,160.56,31700.0,160.58,160.62,160.55,160.56,31700.0
2012-08-30 15:20:00,160.56,160.7,160.55,160.65,52300.0,160.56,160.7,160.55,160.65,52300.0
2012-08-30 15:25:00,160.66,160.76,160.65,160.74,92100.0,160.66,160.76,160.65,160.74,92100.0
2012-08-30 15:30:00,160.73,160.77,160.71,160.72,26300.0,160.73,160.77,160.71,160.72,26300.0
2012-08-30 15:35:00,160.71,160.74,160.68,160.71,56000.0,160.71,160.74,160.68,160.71,56000.0
2012-08-30 15:40:00,160.71,160.74,160.69,160.69,33800.0,160.71,160.74,160.69,160.69,33800.0
2012-08-30 15:45:00,160.69,160.7,160.64,160.65,79600.0,160.69,160.7,160.64,160.65,79600.0
2012-08-30 15:50:00,160.65,160.66,160.6,160.61,57500.0,160.65,160.66,160.6,160.61,57500.0
2012-08-30 15:55:00,160.61,160.63,160.52,160.53,148600.0,160.61,160.63,160.52,160.53,148600.0
2012-08-31 09:30:00,161.14,161.18,161.06,161.12,168900.0,161.14,161.18,161.06,161.12,168900.0
2012-08-31 09:35:00,161.13,161.27,161.11,161.2,154900.0,161.13,161.27,161.11,161.2,154900.0
2012-08-31 09:40:00,161.2,161.32,161.12,161.12,156400.0,161.2,161.32,161.12,161.12,156400.0
2012-08-31 09:45:00,161.15,161.19,160.8,161.0,170500.0,161.15,161.19,160.8,161.0,170500.0
2012-08-31 09:50:00,160.98,160.98,160.4,160.85,344900.0,160.98,160.98,160.4,160.85,344900.0
2012-08-31 09:55:00,160.85,160.86,160.65,160.79,161000.0,160.85,160.86,160.65,160.79,161000.0
2012-08-31 10:00:00,160.77,160.99,159.85,160.51,1039000.0,160.77,160.99,159.85,160.51,1039000.0
2012-08-31 10:05:00,160.5,160.52,159.56,159.81,787600.0,160.5,160.52,159.56,159.81,787600.0
2012-08-31 10:10:00,159.77,160.48,159.73,160.46,546600.0,159.77,160.48,159.73,160.46,546600.0
2012-08-31 10:15:00,160.44,162.07,160.39,162.07,823700.0,160.44,162.07,160.39,162.07,823700.0
2012-08-31 10:20:00,162.03,162.11,161.74,161.83,826800.0,162.03,162.11,161.74,161.83,826800.0
2012-08-31 10:25:00,161.81,161.87,161.22,161.26,400200.0,161.81,161.87,161.22,161.26,400200.0
2012-08-31 10:30:00,161.27,161.56,161.23,161.53,238000.0,161.27,161.56,161.23,161.53,238000.0
2012-08-31 10:35:00,161.53,161.7,161.36,161.44,222500.0,161.53,161.7,161.36,161.44,222500.0
2012-08-31 10:40:00,161.47,161.94,161.47,161.92,267100.0,161.47,161.94,161.47,161.92,267100.0
2012-08-31 10:45:00,161.93,161.97,161.58,161.7,191900.0,161.93,161.97,161.58,161.7,191900.0
2012-08-31 10:50:00,161.69,161.9,161.66,161.89,153700.0,161.69,161.9,161.66,161.89,153700.0
2012-08-31 10:55:00,161.9,162.27,161.85,162.26,331100.0,161.9,162.27,161.85,162.26,331100.0
2012-08-31 11:00:00,162.27,162.85,162.19,162.51,530900.0,162.27,162.85,162.19,162.51,530900.0
2012-08-31 11:05:00,162.51,162.52,162.3,162.45,141300.0,162.51,162.52,162.3,162.45,141300.0
2012-08-31 11:10:00,162.45,162.52,162.35,162.37,148300.0,162.45,162.52,162.35,162.37,148300.0
2012-08-31 11:15:00,162.38,162.54,162.33,162.38,173700.0,162.38,162.54,162.33,162.38,173700.0
2012-08-31 11:20:00,162.38,162.48,162.33,162.46,72500.0,162.38,162.48,162.33,162.46,72500.0
2012-08-31 11:25:00,162.47,162.63,162.47,162.5,155500.0,162.47,162.63,162.47,162.5,155500.0
2012-08-31 11:30:00,162.53,162.67,162.45,162.63,93000.0,162.53,162.67,162.45,162.63,93000.0
2012-08-31 11:35:00,162.64,163.09,162.59,162.94,260100.0,162.64,163.09,162.59,162.94,260100.0
2012-08-31 11:40:00,162.92,163.18,162.89,163.07,377300.0,162.92,163.18,162.89,163.07,377300.0
2012-08-31 11:45:00,163.07,163.13,162.89,162.9,236700.0,163.07,163.13,162.89,162.9,236700.0
2012-08-31 11:50:00,162.89,163.05,162.89,163.0,126800.0,162.89,163.05,162.89,163.0,126800.0
2012-08-31 11:55:00,163.01,163.02,162.91,162.93,79600.0,163.01,163.02,162.91,162.93,79600.0
2012-08-31 12:00:00,162.92,163.0,162.89,162.95,64200.0,162.92,163.0,162.89,162.95,64200.0
2012-08-31 12:05:00,162.93,163.17,162.93,163.1,111600.0,162.93,163.17,162.93,163.1,111600.0
2012-08-31 12:10:00,163.11,163.13,162.94,163.0,114800.0,163.11,163.13,162.94,163.0,114800.0
2012-08-31 12:15:00,163.0,163.05,162.98,163.0,74100.0,163.0,163.05,162.98,163.0,74100.0
2012-08-31 12:20:00,163.01,163.02,162.92,162.97,67700.0,163.01,163.02,162.92,162.97,67700.0
2012-08-31 12:25:00,162.97,163.0,162.82,162.84,67800.0,162.97,163.0,162.82,162.84,67800.0
2012-08-31 12:30:00,162.84,162.95,162.79,162.92,42700.0,162.84,162.95,162.79,162.92,42700.0
2012-08-31 12:35:00,162.9,162.92,162.85,162.88,36100.0,162.9,162.92,162.85,162.88,36100.0
2012-08-31 12:40:00,162.89,162.94,162.87,162.92,43100.0,162.89,162.94,162.87,162.92,43100.0
2012-08-31 12:45:00,162.92,162.94,162.85,162.93,56400.0,162.92,162.94,162.85,162.93,56400.0
2012-08-31 12:50:00,162.93,162.96,162.9,162.96,54600.0,162.93,162.96,162.9,162.96,54600.0
2012-08-31 12:55:00,162.95,163.1,162.95,163.08,56400.0,162.95,163.1,162.95,163.08,56400.0
2012-08-31 13:00:00,163.08,163.2,163.08,163.16,259700.0,163.08,163.2,163.08,163.16,259700.0
2012-08-31 13:05:00,163.16,163.44,163.15,163.37,576900.0,163.16,163.44,163.15,163.37,576900.0
2012-08-31 13:10:00,163.37,163.4,163.26,163.29,140800.0,163.37,163.4,163.26,163.29,140800.0
2012-08-31 13:15:00,163.3,163.3,163.25,163.28,155800.0,163.3,163.3,163.25,163.28,155800.0
2012-08-31 13:20:00,163.27,163.46,163.25,163.33,195600.0,163.27,163.46,163.25,163.33,195600.0
2012-08-31 13:25:00,163.34,163.5,163.28,163.42,136100.0,163.34,163.5,163.28,163.42,136100.0
2012-08-31 13:30:00,163.42,163.45,163.35,163.4,195300.0,163.42,163.45,163.35,163.4,195300.0
2012-08-31 13:35:00,163.4,163.48,163.35,163.37,72900.0,163.4,163.48,163.35,163.37,72900.0
2012-08-31 13:40:00,163.36,163.42,163.36,163.41,215200.0,163.36,163.42,163.36,163.41,215200.0
2012-08-31 13:45:00,163.43,163.57,163.42,163.51,154800.0,163.43,163.57,163.42,163.51,154800.0
2012-08-31 13:50:00,163.5,163.59,163.45,163.56,125700.0,163.5,163.59,163.45,163.56,125700.0
2012-08-31 13:55:00,163.54,163.73,163.54,163.59,189800.0,163.54,163.73,163.54,163.59,189800.0
2012-08-31 14:00:00,163.59,163.66,163.56,163.62,102200.0,163.59,163.66,163.56,163.62,102200.0
2012-08-31 14:05:00,163.63,163.83,163.61,163.77,151200.0,163.63,163.83,163.61,163.77,151200.0
2012-08-31 14:10:00,163.75,163.77,163.66,163.71,94800.0,163.75,163.77,163.66,163.71,94800.0
2012-08-31 14:15:00,163.71,163.73,163.66,163.69,90100.0,163.71,163.73,163.66,163.69,90100.0
2012-08-31 14:20:00,163.68,163.7,163.56,163.58,102700.0,163.68,163.7,163.56,163.58,102700.0
2012-08-31 14:25:00,163.58,163.6,163.49,163.6,131300.0,163.58,163.6,163.49,163.6,131300.0
2012-08-31 14:30:00,163.6,163.66,163.58,163.64,79200.0,163.6,163.66,163.58,163.64,79200.0
2012-08-31 14:35:00,163.65,163.67,163.64,163.67,64700.0,163.65,163.67,163.64,163.67,64700.0
2012-08-31 14:40:00,163.67,163.73,163.64,163.7,47700.0,163.67,163.73,163.64,163.7,47700.0
2012-08-31 14:45:00,163.7,163.74,163.65,163.68,39300.0,163.7,163.74,163.65,163.68,39300.0
2012-08-31 14:50:00,163.69,163.72,163.67,163.7,174300.0,163.69,163.72,163.67,163.7,174300.0
2012-08-31 14:55:00,163.7,163.74,163.69,163.7,144800.0,163.7,163.74,163.69,163.7,144800.0
2012-08-31 15:00:00,163.7,163.71,163.58,163.58,220500.0,163.7,163.71,163.58,163.58,220500.0
2012-08-31 15:05:00,163.58,163.62,163.51,163.51,184200.0,163.58,163.62,163.51,163.51,184200.0
2012-08-31 15:10:00,163.51,163.58,163.47,163.56,110300.0,163.51,163.58,163.47,163.56,110300.0
2012-08-31 15:15:00,163.54,163.67,163.53,163.67,67100.0,163.54,163.67,163.53,163.67,67100.0
2012-08-31 15:20:00,163.66,163.78,163.66,163.76,232000.0,163.66,163.78,163.66,163.76,232000.0
2012-08-31 15:25:00,163.76,163.82,163.74,163.8,95600.0,163.76,163.82,163.74,163.8,95600.0
2012-08-31 15:30:00,163.8,163.9,163.8,163.89,132800.0,163.8,163.9,163.8,163.89,132800.0
2012-08-31 15:35:00,163.88,164.05,163.87,164.01,243100.0,163.88,164.05,163.87,164.01,243100.0
2012-08-31 15:40:00,164.02,164.08,164.0,164.06,126400.0,164.02,164.08,164.0,164.06,126400.0
2012-08-31 15:45:00,164.06,164.16,164.05,164.11,227300.0,164.06,164.16,164.05,164.11,227300.0
2012-08-31 15:50:00,164.1,164.17,164.03,164.16,550400.0,164.1,164.17,164.03,164.16,550400.0
2012-08-31 15:55:00,164.16,164.19,164.08,164.13,729500.0,164.16,164.19,164.08,164.13,729500.0
2012-09-04 09:30:00,164.11,164.13,163.92,163.99,576700.0,164.11,164.13,163.92,163.99,576700.0
2012-09-04 09:35:00,163.98,164.08,163.66,163.82,378500.0,163.98,164.08,163.66,163.82,378500.0
2012-09-04 09:40:00,163.82,163.99,163.68,163.81,388900.0,163.82,163.99,163.68,163.81,388900.0
2012-09-04 09:45:00,163.81,163.99,163.8,163.99,202200.0,163.81,163.99,163.8,163.99,202200.0
2012-09-04 09:50:00,164.0,164.02,163.93,163.98,82700.0,164.0,164.02,163.93,163.98,82700.0
2012-09-04 09:55:00,163.97,164.12,163.96,164.03,221600.0,163.97,164.12,163.96,164.03,221600.0
2012-09-04 10:00:00,164.03,164.69,164.02,164.68,737100.0,164.03,164.69,164.02,164.68,737100.0
2012-09-04 10:05:00,164.66,164.7,164.42,164.57,329200.0,164.66,164.7,164.42,164.57,329200.0
2012-09-04 10:10:00,164.58,164.77,164.5,164.58,362100.0,164.58,164.77,164.5,164.58,362100.0
2012-09-04 10:15:00,164.59,164.65,164.51,164.51,133600.0,164.59,164.65,164.51,164.51,133600.0
2012-09-04 10:20:00,164.51,164.53,164.34,164.4,207200.0,164.51,164.53,164.34,164.4,207200.0
2012-09-04 10:25:00,164.4,164.47,164.25,164.25,203700.0,164.4,164.47,164.25,164.25,203700.0
2012-09-04 10:30:00,164.26,164.28,164.01,164.06,380200.0,164.26,164.28,164.01,164.06,380200.0
2012-09-04 10:35:00,164.06,164.36,163.87,164.19,466600.0,164.06,164.36,163.87,164.19,466600.0
2012-09-04 10:40:00,164.19,164.22,164.01,164.19,169900.0,164.19,164.22,164.01,164.19,169900.0
2012-09-04 10:45:00,164.21,164.23,164.05,164.11,138200.0,164.21,164.23,164.05,164.11,138200.0
2012-09-04 10:50:00,164.12,164.33,164.12,164.25,173100.0,164.12,164.33,164.12,164.25,173100.0
2012-09-04 10:55:00,164.28,164.32,164.0,164.14,180000.0,164.28,164.32,164.0,164.14,180000.0
2012-09-04 11:00:00,164.13,164.31,164.07,164.29,145200.0,164.13,164.31,164.07,164.29,145200.0
2012-09-04 11:05:00,164.28,164.35,164.22,164.27,72900.0,164.28,164.35,164.22,164.27,72900.0
2012-09-04 11:10:00,164.27,164.37,164.19,164.29,75600.0,164.27,164.37,164.19,164.29,75600.0
2012-09-04 11:15:00,164.28,164.33,164.21,164.29,61700.0,164.28,164.33,164.21,164.29,61700.0
2012-09-04 11:20:00,164.31,164.33,164.22,164.23,68100.0,164.31,164.33,164.22,164.23,68100.0
2012-09-04 11:25:00,164.22,164.25,164.16,164.22,89400.0,164.22,164.25,164.16,164.22,89400.0
2012-09-04 11:30:00,164.23,164.27,164.12,164.15,60700.0,164.23,164.27,164.12,164.15,60700.0
2012-09-04 11:35:00,164.13,164.2,164.12,164.2,82500.0,164.13,164.2,164.12,164.2,82500.0
2012-09-04 11:40:00,164.2,164.21,164.04,164.07,61900.0,164.2,164.21,164.04,164.07,61900.0
2012-09-04 11:45:00,164.07,164.1,164.0,164.02,51900.0,164.07,164.1,164.0,164.02,51900.0
2012-09-04 11:50:00,164.02,164.13,163.97,164.09,82000.0,164.02,164.13,163.97,164.09,82000.0
2012-09-04 11:55:00,164.08,164.15,164.05,164.07,39200.0,164.08,164.15,164.05,164.07,39200.0
2012-09-04 12:00:00,164.07,164.12,164.02,164.1,50700.0,164.07,164.12,164.02,164.1,50700.0
2012-09-04 12:05:00,164.09,164.16,164.07,164.14,41300.0,164.09,164.16,164.07,164.14,41300.0
2012-09-04 12:10:00,164.14,164.17,164.07,164.09,33800.0,164.14,164.17,164.07,164.09,33800.0
2012-09-04 12:15:00,164.09,164.21,164.09,164.18,59800.0,164.09,164.21,164.09,164.18,59800.0
2012-09-04 12:20:00,164.18,164.25,164.09,164.17,92300.0,164.18,164.25,164.09,164.17,92300.0
2012-09-04 12:25:00,164.18,164.25,164.17,164.23,79300.0,164.18,164.25,164.17,164.23,79300.0
2012-09-04 12:30:00,164.23,164.28,164.21,164.27,99500.0,164.23,164.28,164.21,164.27,99500.0
2012-09-04 12:35:00,164.27,164.33,164.25,164.28,46000.0,164.27,164.33,164.25,164.28,46000.0
2012-09-04 12:40:00,164.28,164.33,164.27,164.33,40400.0,164.28,164.33,164.27,164.33,40400.0
2012-09-04 12:45:00,164.32,164.34,164.26,164.27,75300.0,164.32,164.34,164.26,164.27,75300.0
2012-09-04 12:50:00,164.27,164.28,164.25,164.28,63500.0,164.27,164.28,164.25,164.28,63500.0
2012-09-04 12:55:00,164.28,164.31,164.23,164.23,96600.0,164.28,164.31,164.23,164.23,96600.0
2012-09-04 13:00:00,164.23,164.38,164.21,164.34,78700.0,164.23,164.38,164.21,164.34,78700.0
2012-09-04 13:05:00,164.34,164.35,164.26,164.33,27000.0,164.34,164.35,164.26,164.33,27000.0
2012-09-04 13:10:00,164.33,164.38,164.29,164.36,118600.0,164.33,164.38,164.29,164.36,118600.0
2012-09-04 13:15:00,164.37,164.44,164.31,164.31,96700.0,164.37,164.44,164.31,164.31,96700.0
2012-09-04 13:20:00,164.31,164.37,164.29,164.3,35800.0,164.31,164.37,164.29,164.3,35800.0
2012-09-04 13:25:00,164.3,164.32,164.18,164.26,100000.0,164.3,164.32,164.18,164.26,100000.0
2012-09-04 13:30:00,164.27,164.28,164.1,164.25,76600.0,164.27,164.28,164.1,164.25,76600.0
2012-09-04 13:35:00,164.24,164.43,164.24,164.42,40400.0,164.24,164.43,164.24,164.42,40400.0
2012-09-04 13:40:00,164.42,164.43,164.32,164.35,101500.0,164.42,164.43,164.32,164.35,101500.0
2012-09-04 13:45:00,164.35,164.38,164.3,164.32,93500.0,164.35,164.38,164.3,164.32,93500.0
2012-09-04 13:50:00,164.32,164.35,164.31,164.33,31500.0,164.32,164.35,164.31,164.33,31500.0
2012-09-04 13:55:00,164.33,164.36,164.29,164.35,33600.0,164.33,164.36,164.29,164.35,33600.0
2012-09-04 14:00:00,164.35,164.37,164.33,164.35,102900.0,164.35,164.37,164.33,164.35,102900.0
2012-09-04 14:05:00,164.34,164.38,164.27,164.3,127100.0,164.34,164.38,164.27,164.3,127100.0
2012-09-04 14:10:00,164.3,164.38,164.28,164.35,92200.0,164.3,164.38,164.28,164.35,92200.0
2012-09-04 14:15:00,164.35,164.37,164.32,164.34,65600.0,164.35,164.37,164.32,164.34,65600.0
2012-09-04 14:20:00,164.35,164.36,164.33,164.36,30800.0,164.35,164.36,164.33,164.36,30800.0
2012-09-04 14:25:00,164.35,164.4,164.32,164.38,49500.0,164.35,164.4,164.32,164.38,49500.0
2012-09-04 14:30:00,164.38,164.43,164.38,164.42,45800.0,164.38,164.43,164.38,164.42,45800.0
2012-09-04 14:35:00,164.41,164.53,164.4,164.47,118100.0,164.41,164.53,164.4,164.47,118100.0
2012-09-04 14:40:00,164.46,164.57,164.46,164.57,64900.0,164.46,164.57,164.46,164.57,64900.0
2012-09-04 14:45:00,164.58,164.71,164.57,164.6,175500.0,164.58,164.71,164.57,164.6,175500.0
2012-09-04 14:50:00,164.62,164.63,164.51,164.52,50400.0,164.62,164.63,164.51,164.52,50400.0
2012-09-04 14:55:00,164.52,164.57,164.48,164.51,66200.0,164.52,164.57,164.48,164.51,66200.0
2012-09-04 15:00:00,164.51,164.55,164.41,164.54,62700.0,164.51,164.55,164.41,164.54,62700.0
2012-09-04 15:05:00,164.52,164.65,164.52,164.63,86900.0,164.52,164.65,164.52,164.63,86900.0
2012-09-04 15:10:00,164.63,164.64,164.57,164.58,74700.0,164.63,164.64,164.57,164.58,74700.0
2012-09-04 15:15:00,164.57,164.71,164.55,164.65,149500.0,164.57,164.71,164.55,164.65,149500.0
2012-09-04 15:20:00,164.64,164.69,164.59,164.61,68400.0,164.64,164.69,164.59,164.61,68400.0
2012-09-04 15:25:00,164.61,164.73,164.6,164.73,99900.0,164.61,164.73,164.6,164.73,99900.0
2012-09-04 15:30:00,164.72,164.73,164.59,164.6,110000.0,164.72,164.73,164.59,164.6,110000.0
2012-09-04 15:35:00,164.6,164.61,164.53,164.55,67600.0,164.6,164.61,164.53,164.55,67600.0
2012-09-04 15:40:00,164.55,164.56,164.51,164.51,79000.0,164.55,164.56,164.51,164.51,79000.0
2012-09-04 15:45:00,164.52,164.52,164.42,164.47,106200.0,164.52,164.52,164.42,164.47,106200.0
2012-09-04 15:50:00,164.47,164.5,164.44,164.45,124500.0,164.47,164.5,164.44,164.45,124500.0
2012-09-04 15:55:00,164.44,164.51,164.42,164.47,282300.0,164.44,164.51,164.42,164.47,282300.0
2012-09-05 09:30:00,164.12,164.37,164.1,164.23,279200.0,164.12,164.37,164.1,164.23,279200.0
2012-09-05 09:35:00,164.24,164.26,164.15,164.18,163900.0,164.24,164.26,164.15,164.18,163900.0
2012-09-05 09:40:00,164.18,164.19,163.86,163.9,279900.0,164.18,164.19,163.86,163.9,279900.0
2012-09-05 09:45:00,163.88,163.96,163.81,163.96,138600.0,163.88,163.96,163.81,163.96,138600.0
2012-09-05 09:50:00,163.94,164.05,163.91,163.99,51200.0,163.94,164.05,163.91,163.99,51200.0
2012-09-05 09:55:00,163.99,164.1,163.87,163.93,90900.0,163.99,164.1,163.87,163.93,90900.0
2012-09-05 10:00:00,163.93,164.07,163.87,163.95,157200.0,163.93,164.07,163.87,163.95,157200.0
2012-09-05 10:05:00,163.96,164.1,163.93,164.06,101200.0,163.96,164.1,163.93,164.06,101200.0
2012-09-05 10:10:00,164.06,164.29,163.97,164.15,231200.0,164.06,164.29,163.97,164.15,231200.0
2012-09-05 10:15:00,164.13,164.24,164.08,164.11,69900.0,164.13,164.24,164.08,164.11,69900.0
2012-09-05 10:20:00,164.12,164.19,164.08,164.14,48400.0,164.12,164.19,164.08,164.14,48400.0
2012-09-05 10:25:00,164.17,164.24,164.15,164.22,97900.0,164.17,164.24,164.15,164.22,97900.0
2012-09-05 10:30:00,164.21,164.28,164.18,164.25,179300.0,164.21,164.28,164.18,164.25,179300.0
2012-09-05 10:35:00,164.26,164.31,164.25,164.29,44400.0,164.26,164.31,164.25,164.29,44400.0
2012-09-05 10:40:00,164.3,164.31,164.14,164.18,146300.0,164.3,164.31,164.14,164.18,146300.0
2012-09-05 10:45:00,164.17,164.26,164.16,164.19,59500.0,164.17,164.26,164.16,164.19,59500.0
2012-09-05 10:50:00,164.19,164.29,164.18,164.26,31300.0,164.19,164.29,164.18,164.26,31300.0
2012-09-05 10:55:00,164.27,164.39,164.21,164.27,137100.0,164.27,164.39,164.21,164.27,137100.0
2012-09-05 11:00:00,164.26,164.29,164.21,164.29,52500.0,164.26,164.29,164.21,164.29,52500.0
2012-09-05 11:05:00,164.29,164.32,164.25,164.26,68800.0,164.29,164.32,164.25,164.26,68800.0
2012-09-05 11:10:00,164.26,164.3,164.21,164.26,200300.0,164.26,164.3,164.21,164.26,200300.0
2012-09-05 11:15:00,164.24,164.34,164.23,164.31,53600.0,164.24,164.34,164.23,164.31,53600.0
2012-09-05 11:20:00,164.31,164.35,164.17,164.23,87100.0,164.31,164.35,164.17,164.23,87100.0
2012-09-05 11:25:00,164.24,164.29,164.23,164.26,43400.0,164.24,164.29,164.23,164.26,43400.0
2012-09-05 11:30:00,164.25,164.33,164.25,164.25,34400.0,164.25,164.33,164.25,164.25,34400.0
2012-09-05 11:35:00,164.26,164.32,164.24,164.28,49500.0,164.26,164.32,164.24,164.28,49500.0
2012-09-05 11:40:00,164.29,164.35,164.28,164.29,34400.0,164.29,164.35,164.28,164.29,34400.0
2012-09-05 11:45:00,164.29,164.33,164.25,164.33,34200.0,164.29,164.33,164.25,164.33,34200.0
2012-09-05 11:50:00,164.34,164.34,164.21,164.28,26600.0,164.34,164.34,164.21,164.28,26600.0
2012-09-05 11:55:00,164.26,164.27,164.14,164.14,32900.0,164.26,164.27,164.14,164.14,32900.0
2012-09-05 12:00:00,164.14,164.32,164.12,164.24,71300.0,164.14,164.32,164.12,164.24,71300.0
2012-09-05 12:05:00,164.23,164.27,164.22,164.22,31700.0,164.23,164.27,164.22,164.22,31700.0
2012-09-05 12:10:00,164.23,164.24,164.22,164.24,26700.0,164.23,164.24,164.22,164.24,26700.0
2012-09-05 12:15:00,164.24,164.25,164.19,164.21,37200.0,164.24,164.25,164.19,164.21,37200.0
2012-09-05 12:20:00,164.21,164.23,164.14,164.15,59700.0,164.21,164.23,164.14,164.15,59700.0
2012-09-05 12:25:00,164.16,164.17,164.03,164.08,117400.0,164.16,164.17,164.03,164.08,117400.0
2012-09-05 12:30:00,164.09,164.13,164.08,164.11,20100.0,164.09,164.13,164.08,164.11,20100.0
2012-09-05 12:35:00,164.12,164.15,164.05,164.14,32000.0,164.12,164.15,164.05,164.14,32000.0
2012-09-05 12:40:00,164.15,164.19,164.12,164.14,37700.0,164.15,164.19,164.12,164.14,37700.0
2012-09-05 12:45:00,164.16,164.23,164.15,164.21,107300.0,164.16,164.23,164.15,164.21,107300.0
2012-09-05 12:50:00,164.2,164.24,164.19,164.2,62600.0,164.2,164.24,164.19,164.2,62600.0
2012-09-05 12:55:00,164.21,164.23,164.19,164.21,22100.0,164.21,164.23,164.19,164.21,22100.0
2012-09-05 13:00:00,164.22,164.3,164.21,164.25,39800.0,164.22,164.3,164.21,164.25,39800.0
2012-09-05 13:05:00,164.24,164.25,164.19,164.23,14000.0,164.24,164.25,164.19,164.23,14000.0
2012-09-05 13:10:00,164.23,164.23,164.19,164.22,37600.0,164.23,164.23,164.19,164.22,37600.0
2012-09-05 13:15:00,164.22,164.26,164.22,164.25,27500.0,164.22,164.26,164.22,164.25,27500.0
2012-09-05 13:20:00,164.24,164.27,164.19,164.23,31900.0,164.24,164.27,164.19,164.23,31900.0
2012-09-05 13:25:00,164.2,164.22,164.03,164.06,66600.0,164.2,164.22,164.03,164.06,66600.0
2012-09-05 13:30:00,164.07,164.09,163.95,163.99,99300.0,164.07,164.09,163.95,163.99,99300.0
2012-09-05 13:35:00,163.99,164.05,163.98,164.05,74000.0,163.99,164.05,163.98,164.05,74000.0
2012-09-05 13:40:00,164.05,164.09,164.04,164.07,23600.0,164.05,164.09,164.04,164.07,23600.0
2012-09-05 13:45:00,164.06,164.08,163.99,164.05,47800.0,164.06,164.08,163.99,164.05,47800.0
2012-09-05 13:50:00,164.05,164.08,164.02,164.03,17900.0,164.05,164.08,164.02,164.03,17900.0
2012-09-05 13:55:00,164.02,164.06,164.01,164.05,18500.0,164.02,164.06,164.01,164.05,18500.0
2012-09-05 14:00:00,164.04,164.06,164.01,164.03,19000.0,164.04,164.06,164.01,164.03,19000.0
2012-09-05 14:05:00,164.04,164.06,164.02,164.05,37500.0,164.04,164.06,164.02,164.05,37500.0
2012-09-05 14:10:00,164.05,164.06,163.95,163.96,30300.0,164.05,164.06,163.95,163.96,30300.0
2012-09-05 14:15:00,163.95,163.97,163.91,163.93,68900.0,163.95,163.97,163.91,163.93,68900.0
2012-09-05 14:20:00,163.92,163.97,163.92,163.97,37800.0,163.92,163.97,163.92,163.97,37800.0
2012-09-05 14:25:00,163.97,164.03,163.97,164.01,43200.0,163.97,164.03,163.97,164.01,43200.0
2012-09-05 14:30:00,164.0,164.05,164.0,164.05,14300.0,164.0,164.05,164.0,164.05,14300.0
2012-09-05 14:35:00,164.04,164.08,164.04,164.06,12800.0,164.04,164.08,164.04,164.06,12800.0
2012-09-05 14:40:00,164.05,164.08,164.04,164.06,37700.0,164.05,164.08,164.04,164.06,37700.0
2012-09-05 14:45:00,164.07,164.07,164.04,164.07,15500.0,164.07,164.07,164.04,164.07,15500.0
2012-09-05 14:50:00,164.06,164.08,164.04,164.08,20600.0,164.06,164.08,164.04,164.08,20600.0
2012-09-05 14:55:00,164.08,164.09,164.06,164.06,22000.0,164.08,164.09,164.06,164.06,22000.0
2012-09-05 15:00:00,164.06,164.12,164.05,164.05,91300.0,164.06,164.12,164.05,164.05,91300.0
2012-09-05 15:05:00,164.06,164.09,163.98,164.07,95200.0,164.06,164.09,163.98,164.07,95200.0
2012-09-05 15:10:00,164.08,164.08,164.03,164.07,22200.0,164.08,164.08,164.03,164.07,22200.0
2012-09-05 15:15:00,164.07,164.08,164.04,164.07,58500.0,164.07,164.08,164.04,164.07,58500.0
2012-09-05 15:20:00,164.08,164.11,164.07,164.09,53600.0,164.08,164.11,164.07,164.09,53600.0
2012-09-05 15:25:00,164.1,164.13,164.09,164.12,37500.0,164.1,164.13,164.09,164.12,37500.0
2012-09-05 15:30:00,164.12,164.22,164.1,164.21,84500.0,164.12,164.22,164.1,164.21,84500.0
2012-09-05 15:35:00,164.22,164.22,164.16,164.2,53600.0,164.22,164.22,164.16,164.2,53600.0
2012-09-05 15:40:00,164.21,164.23,164.19,164.2,46900.0,164.21,164.23,164.19,164.2,46900.0
2012-09-05 15:45:00,164.2,164.21,164.18,164.19,78600.0,164.2,164.21,164.18,164.19,78600.0
2012-09-05 15:50:00,164.2,164.23,164.19,164.21,100700.0,164.2,164.23,164.19,164.21,100700.0
2012-09-05 15:55:00,164.23,164.29,164.22,164.29,376800.0,164.23,164.29,164.22,164.29,376800.0
2012-09-06 09:30:00,165.16,165.32,165.02,165.04,366700.0,165.16,165.32,165.02,165.04,366700.0
2012-09-06 09:35:00,165.04,165.36,165.01,165.16,286800.0,165.04,165.36,165.01,165.16,286800.0
2012-09-06 09:40:00,165.17,165.23,164.96,164.96,258000.0,165.17,165.23,164.96,164.96,258000.0
2012-09-06 09:45:00,164.96,165.08,164.87,164.96,245200.0,164.96,165.08,164.87,164.96,245200.0
2012-09-06 09:50:00,164.96,165.02,164.91,164.93,130000.0,164.96,165.02,164.91,164.93,130000.0
2012-09-06 09:55:00,164.94,164.99,164.8,164.94,171700.0,164.94,164.99,164.8,164.94,171700.0
2012-09-06 10:00:00,164.94,165.1,164.81,165.08,310800.0,164.94,165.1,164.81,165.08,310800.0
2012-09-06 10:05:00,165.07,165.16,164.96,165.14,165400.0,165.07,165.16,164.96,165.14,165400.0
2012-09-06 10:10:00,165.13,165.16,164.95,165.04,118600.0,165.13,165.16,164.95,165.04,118600.0
2012-09-06 10:15:00,165.03,165.2,165.03,165.05,139100.0,165.03,165.2,165.03,165.05,139100.0
2012-09-06 10:20:00,165.07,165.27,165.07,165.23,120100.0,165.07,165.27,165.07,165.23,120100.0
2012-09-06 10:25:00,165.24,165.29,165.18,165.26,163700.0,165.24,165.29,165.18,165.26,163700.0
2012-09-06 10:30:00,165.27,165.53,165.27,165.45,383000.0,165.27,165.53,165.27,165.45,383000.0
2012-09-06 10:35:00,165.45,165.67,165.45,165.64,211800.0,165.45,165.67,165.45,165.64,211800.0
2012-09-06 10:40:00,165.64,165.67,165.56,165.61,274000.0,165.64,165.67,165.56,165.61,274000.0
2012-09-06 10:45:00,165.59,165.78,165.57,165.69,305100.0,165.59,165.78,165.57,165.69,305100.0
2012-09-06 10:50:00,165.72,165.72,165.59,165.67,142300.0,165.72,165.72,165.59,165.67,142300.0
2012-09-06 10:55:00,165.7,165.77,165.63,165.66,143500.0,165.7,165.77,165.63,165.66,143500.0
2012-09-06 11:00:00,165.66,165.72,165.42,165.44,240500.0,165.66,165.72,165.42,165.44,240500.0
2012-09-06 11:05:00,165.44,165.47,165.23,165.39,214400.0,165.44,165.47,165.23,165.39,214400.0
2012-09-06 11:10:00,165.4,165.41,165.18,165.33,171000.0,165.4,165.41,165.18,165.33,171000.0
2012-09-06 11:15:00,165.31,165.33,165.16,165.2,104000.0,165.31,165.33,165.16,165.2,104000.0
2012-09-06 11:20:00,165.19,165.37,165.17,165.36,153400.0,165.19,165.37,165.17,165.36,153400.0
2012-09-06 11:25:00,165.37,165.37,165.22,165.37,107300.0,165.37,165.37,165.22,165.37,107300.0
2012-09-06 11:30:00,165.37,165.42,165.32,165.34,52500.0,165.37,165.42,165.32,165.34,52500.0
2012-09-06 11:35:00,165.34,165.39,165.31,165.36,86500.0,165.34,165.39,165.31,165.36,86500.0
2012-09-06 11:40:00,165.35,165.39,165.31,165.35,159700.0,165.35,165.39,165.31,165.35,159700.0
2012-09-06 11:45:00,165.35,165.36,165.31,165.33,34000.0,165.35,165.36,165.31,165.33,34000.0
2012-09-06 11:50:00,165.32,165.34,165.19,165.25,92800.0,165.32,165.34,165.19,165.25,92800.0
2012-09-06 11:55:00,165.25,165.25,165.08,165.16,181400.0,165.25,165.25,165.08,165.16,181400.0
2012-09-06 12:00:00,165.16,165.28,165.15,165.25,126000.0,165.16,165.28,165.15,165.25,126000.0
2012-09-06 12:05:00,165.26,165.28,165.21,165.26,95200.0,165.26,165.28,165.21,165.26,95200.0
2012-09-06 12:10:00,165.25,165.27,165.18,165.21,81800.0,165.25,165.27,165.18,165.21,81800.0
2012-09-06 12:15:00,165.21,165.25,165.2,165.21,63100.0,165.21,165.25,165.2,165.21,63100.0
2012-09-06 12:20:00,165.2,165.28,165.19,165.25,44200.0,165.2,165.28,165.19,165.25,44200.0
2012-09-06 12:25:00,165.25,165.33,165.21,165.23,126300.0,165.25,165.33,165.21,165.23,126300.0
2012-09-06 12:30:00,165.21,165.22,165.05,165.14,113400.0,165.21,165.22,165.05,165.14,113400.0
2012-09-06 12:35:00,165.11,165.15,165.05,165.06,76400.0,165.11,165.15,165.05,165.06,76400.0
2012-09-06 12:40:00,165.06,165.07,164.95,165.0,113300.0,165.06,165.07,164.95,165.0,113300.0
2012-09-06 12:45:00,164.99,165.03,164.94,165.02,63700.0,164.99,165.03,164.94,165.02,63700.0
2012-09-06 12:50:00,165.02,165.15,165.01,165.09,40300.0,165.02,165.15,165.01,165.09,40300.0
2012-09-06 12:55:00,165.1,165.16,165.09,165.14,41300.0,165.1,165.16,165.09,165.14,41300.0
2012-09-06 13:00:00,165.14,165.27,165.13,165.2,82000.0,165.14,165.27,165.13,165.2,82000.0
2012-09-06 13:05:00,165.18,165.2,165.12,165.18,89300.0,165.18,165.2,165.12,165.18,89300.0
2012-09-06 13:10:00,165.16,165.19,165.15,165.17,54100.0,165.16,165.19,165.15,165.17,54100.0
2012-09-06 13:15:00,165.17,165.19,165.07,165.16,171800.0,165.17,165.19,165.07,165.16,171800.0
2012-09-06 13:20:00,165.17,165.17,165.01,165.08,113900.0,165.17,165.17,165.01,165.08,113900.0
2012-09-06 13:25:00,165.08,165.23,165.07,165.12,151200.0,165.08,165.23,165.07,165.12,151200.0
2012-09-06 13:30:00,165.12,165.12,165.03,165.05,46500.0,165.12,165.12,165.03,165.05,46500.0
2012-09-06 13:35:00,165.05,165.2,165.02,165.19,63200.0,165.05,165.2,165.02,165.19,63200.0
2012-09-06 13:40:00,165.16,165.28,165.08,165.22,65700.0,165.16,165.28,165.08,165.22,65700.0
2012-09-06 13:45:00,165.22,165.26,165.14,165.19,29200.0,165.22,165.26,165.14,165.19,29200.0
2012-09-06 13:50:00,165.19,165.22,165.16,165.2,32700.0,165.19,165.22,165.16,165.2,32700.0
2012-09-06 13:55:00,165.19,165.21,165.11,165.11,38200.0,165.19,165.21,165.11,165.11,38200.0
2012-09-06 14:00:00,165.12,165.34,165.06,165.22,91600.0,165.12,165.34,165.06,165.22,91600.0
2012-09-06 14:05:00,165.23,165.24,165.16,165.21,45900.0,165.23,165.24,165.16,165.21,45900.0
2012-09-06 14:10:00,165.21,165.22,165.15,165.21,36500.0,165.21,165.22,165.15,165.21,36500.0
2012-09-06 14:15:00,165.21,165.24,165.15,165.2,15000.0,165.21,165.24,165.15,165.2,15000.0
2012-09-06 14:20:00,165.2,165.25,165.16,165.16,62800.0,165.2,165.25,165.16,165.16,62800.0
2012-09-06 14:25:00,165.17,165.21,165.13,165.18,59100.0,165.17,165.21,165.13,165.18,59100.0
2012-09-06 14:30:00,165.18,165.2,165.1,165.12,61200.0,165.18,165.2,165.1,165.12,61200.0
2012-09-06 14:35:00,165.11,165.21,165.11,165.21,47200.0,165.11,165.21,165.11,165.21,47200.0
2012-09-06 14:40:00,165.21,165.27,165.17,165.26,52100.0,165.21,165.27,165.17,165.26,52100.0
2012-09-06 14:45:00,165.24,165.24,165.16,165.19,143200.0,165.24,165.24,165.16,165.19,143200.0
2012-09-06 14:50:00,165.19,165.22,165.17,165.2,61200.0,165.19,165.22,165.17,165.2,61200.0
2012-09-06 14:55:00,165.21,165.23,165.05,165.07,245600.0,165.21,165.23,165.05,165.07,245600.0
2012-09-06 15:00:00,165.08,165.1,165.03,165.05,135000.0,165.08,165.1,165.03,165.05,135000.0
2012-09-06 15:05:00,165.05,165.1,165.0,165.0,84100.0,165.05,165.1,165.0,165.0,84100.0
2012-09-06 15:10:00,165.0,165.03,164.86,164.94,213400.0,165.0,165.03,164.86,164.94,213400.0
2012-09-06 15:15:00,164.96,165.02,164.89,164.89,113000.0,164.96,165.02,164.89,164.89,113000.0
2012-09-06 15:20:00,164.89,164.93,164.88,164.91,57000.0,164.89,164.93,164.88,164.91,57000.0
2012-09-06 15:25:00,164.93,164.96,164.92,164.94,29600.0,164.93,164.96,164.92,164.94,29600.0
2012-09-06 15:30:00,164.93,164.98,164.91,164.95,70000.0,164.93,164.98,164.91,164.95,70000.0
2012-09-06 15:35:00,164.95,165.05,164.95,164.99,170200.0,164.95,165.05,164.95,164.99,170200.0
2012-09-06 15:40:00,164.98,165.0,164.98,165.0,110900.0,164.98,165.0,164.98,165.0,110900.0
2012-09-06 15:45:00,164.98,165.03,164.95,164.97,127800.0,164.98,165.03,164.95,164.97,127800.0
2012-09-06 15:50:00,164.97,165.0,164.9,164.92,148500.0,164.97,165.0,164.9,164.92,148500.0
2012-09-06 15:55:00,164.91,164.92,164.84,164.88,271800.0,164.91,164.92,164.84,164.88,271800.0
2012-09-07 09:30:00,167.77,167.79,167.59,167.61,940300.0,167.77,167.79,167.59,167.61,940300.0
2012-09-07 09:35:00,167.62,167.77,167.59,167.7,424100.0,167.62,167.77,167.59,167.7,424100.0
2012-09-07 09:40:00,167.69,167.73,167.51,167.58,429700.0,167.69,167.73,167.51,167.58,429700.0
2012-09-07 09:45:00,167.58,167.66,167.49,167.55,371500.0,167.58,167.66,167.49,167.55,371500.0
2012-09-07 09:50:00,167.53,167.59,167.41,167.54,419500.0,167.53,167.59,167.41,167.54,419500.0
2012-09-07 09:55:00,167.54,167.57,167.37,167.41,533500.0,167.54,167.57,167.37,167.41,533500.0
2012-09-07 10:00:00,167.42,167.64,167.42,167.64,302700.0,167.42,167.64,167.42,167.64,302700.0
2012-09-07 10:05:00,167.63,167.9,167.6,167.9,620100.0,167.63,167.9,167.6,167.9,620100.0
2012-09-07 10:10:00,167.9,168.15,167.81,168.11,563000.0,167.9,168.15,167.81,168.11,563000.0
2012-09-07 10:15:00,168.1,168.23,168.05,168.21,412100.0,168.1,168.23,168.05,168.21,412100.0
2012-09-07 10:20:00,168.16,168.27,168.07,168.25,342000.0,168.16,168.27,168.07,168.25,342000.0
2012-09-07 10:25:00,168.26,168.31,168.15,168.23,233000.0,168.26,168.31,168.15,168.23,233000.0
2012-09-07 10:30:00,168.23,168.34,168.2,168.24,261000.0,168.23,168.34,168.2,168.24,261000.0
2012-09-07 10:35:00,168.23,168.41,168.22,168.35,264600.0,168.23,168.41,168.22,168.35,264600.0
2012-09-07 10:40:00,168.35,168.65,168.33,168.64,323800.0,168.35,168.65,168.33,168.64,323800.0
2012-09-07 10:45:00,168.64,168.8,168.53,168.75,353600.0,168.64,168.8,168.53,168.75,353600.0
2012-09-07 10:50:00,168.76,169.0,168.57,168.58,438900.0,168.76,169.0,168.57,168.58,438900.0
2012-09-07 10:55:00,168.57,168.61,168.44,168.56,177400.0,168.57,168.61,168.44,168.56,177400.0
2012-09-07 11:00:00,168.56,168.61,168.34,168.41,193100.0,168.56,168.61,168.34,168.41,193100.0
2012-09-07 11:05:00,168.41,168.44,168.31,168.33,193200.0,168.41,168.44,168.31,168.33,193200.0
2012-09-07 11:10:00,168.34,168.49,168.33,168.46,122600.0,168.34,168.49,168.33,168.46,122600.0
2012-09-07 11:15:00,168.45,168.48,168.3,168.32,121400.0,168.45,168.48,168.3,168.32,121400.0
2012-09-07 11:20:00,168.31,168.35,168.15,168.2,189900.0,168.31,168.35,168.15,168.2,189900.0
2012-09-07 11:25:00,168.21,168.25,168.12,168.23,132000.0,168.21,168.25,168.12,168.23,132000.0
2012-09-07 11:30:00,168.24,168.29,168.17,168.18,92000.0,168.24,168.29,168.17,168.18,92000.0
2012-09-07 11:35:00,168.17,168.25,168.14,168.23,67000.0,168.17,168.25,168.14,168.23,67000.0
2012-09-07 11:40:00,168.23,168.33,168.19,168.19,134300.0,168.23,168.33,168.19,168.19,134300.0
2012-09-07 11:45:00,168.19,168.28,168.18,168.27,117300.0,168.19,168.28,168.18,168.27,117300.0
2012-09-07 11:50:00,168.26,168.39,168.25,168.31,78600.0,168.26,168.39,168.25,168.31,78600.0
2012-09-07 11:55:00,168.3,168.34,168.22,168.27,95800.0,168.3,168.34,168.22,168.27,95800.0
2012-09-07 12:00:00,168.27,168.38,168.25,168.31,129400.0,168.27,168.38,168.25,168.31,129400.0
2012-09-07 12:05:00,168.33,168.46,168.31,168.45,393100.0,168.33,168.46,168.31,168.45,393100.0
2012-09-07 12:10:00,168.46,168.48,168.36,168.47,93900.0,168.46,168.48,168.36,168.47,93900.0
2012-09-07 12:15:00,168.48,168.61,168.44,168.6,99900.0,168.48,168.61,168.44,168.6,99900.0
2012-09-07 12:20:00,168.6,168.66,168.55,168.6,92400.0,168.6,168.66,168.55,168.6,92400.0
2012-09-07 12:25:00,168.6,168.62,168.5,168.5,52600.0,168.6,168.62,168.5,168.5,52600.0
2012-09-07 12:30:00,168.51,168.57,168.47,168.49,114400.0,168.51,168.57,168.47,168.49,114400.0
2012-09-07 12:35:00,168.5,168.51,168.4,168.46,113000.0,168.5,168.51,168.4,168.46,113000.0
2012-09-07 12:40:00,168.46,168.47,168.33,168.34,153700.0,168.46,168.47,168.33,168.34,153700.0
2012-09-07 12:45:00,168.34,168.45,168.34,168.4,79700.0,168.34,168.45,168.34,168.4,79700.0
2012-09-07 12:50:00,168.4,168.45,168.39,168.41,63800.0,168.4,168.45,168.39,168.41,63800.0
2012-09-07 12:55:00,168.42,168.47,168.4,168.44,58100.0,168.42,168.47,168.4,168.44,58100.0
2012-09-07 13:00:00,168.45,168.52,168.44,168.5,83800.0,168.45,168.52,168.44,168.5,83800.0
2012-09-07 13:05:00,168.51,168.58,168.49,168.53,57000.0,168.51,168.58,168.49,168.53,57000.0
2012-09-07 13:10:00,168.53,168.54,168.46,168.47,65700.0,168.53,168.54,168.46,168.47,65700.0
2012-09-07 13:15:00,168.48,168.54,168.43,168.53,63400.0,168.48,168.54,168.43,168.53,63400.0
2012-09-07 13:20:00,168.51,168.56,168.43,168.47,105300.0,168.51,168.56,168.43,168.47,105300.0
2012-09-07 13:25:00,168.47,168.59,168.44,168.52,140600.0,168.47,168.59,168.44,168.52,140600.0
2012-09-07 13:30:00,168.53,168.53,168.43,168.49,118700.0,168.53,168.53,168.43,168.49,118700.0
2012-09-07 13:35:00,168.5,168.53,168.46,168.47,66400.0,168.5,168.53,168.46,168.47,66400.0
2012-09-07 13:40:00,168.48,168.55,168.48,168.51,76700.0,168.48,168.55,168.48,168.51,76700.0
2012-09-07 13:45:00,168.51,168.56,168.5,168.55,140200.0,168.51,168.56,168.5,168.55,140200.0
2012-09-07 13:50:00,168.54,168.58,168.5,168.55,94800.0,168.54,168.58,168.5,168.55,94800.0
2012-09-07 13:55:00,168.54,168.62,168.54,168.58,415600.0,168.54,168.62,168.54,168.58,415600.0
2012-09-07 14:00:00,168.59,168.62,168.57,168.61,59200.0,168.59,168.62,168.57,168.61,59200.0
2012-09-07 14:05:00,168.6,168.61,168.54,168.57,39900.0,168.6,168.61,168.54,168.57,39900.0
2012-09-07 14:10:00,168.56,168.61,168.55,168.61,100500.0,168.56,168.61,168.55,168.61,100500.0
2012-09-07 14:15:00,168.6,168.61,168.58,168.6,54700.0,168.6,168.61,168.58,168.6,54700.0
2012-09-07 14:20:00,168.6,168.63,168.56,168.56,202500.0,168.6,168.63,168.56,168.56,202500.0
2012-09-07 14:25:00,168.57,168.63,168.56,168.59,121100.0,168.57,168.63,168.56,168.59,121100.0
2012-09-07 14:30:00,168.6,168.63,168.58,168.61,150000.0,168.6,168.63,168.58,168.61,150000.0
2012-09-07 14:35:00,168.6,168.6,168.57,168.58,98100.0,168.6,168.6,168.57,168.58,98100.0
2012-09-07 14:40:00,168.58,168.6,168.5,168.5,190200.0,168.58,168.6,168.5,168.5,190200.0
2012-09-07 14:45:00,168.5,168.62,168.5,168.58,94100.0,168.5,168.62,168.5,168.58,94100.0
2012-09-07 14:50:00,168.58,168.58,168.51,168.56,111800.0,168.58,168.58,168.51,168.56,111800.0
2012-09-07 14:55:00,168.56,168.59,168.45,168.5,119000.0,168.56,168.59,168.45,168.5,119000.0
2012-09-07 15:00:00,168.5,168.53,168.43,168.43,59700.0,168.5,168.53,168.43,168.43,59700.0
2012-09-07 15:05:00,168.44,168.44,168.35,168.35,86000.0,168.44,168.44,168.35,168.35,86000.0
2012-09-07 15:10:00,168.35,168.39,168.35,168.37,72400.0,168.35,168.39,168.35,168.37,72400.0
2012-09-07 15:15:00,168.38,168.39,168.35,168.37,96700.0,168.38,168.39,168.35,168.37,96700.0
2012-09-07 15:20:00,168.38,168.38,168.28,168.3,147400.0,168.38,168.38,168.28,168.3,147400.0
2012-09-07 15:25:00,168.28,168.31,168.23,168.29,137600.0,168.28,168.31,168.23,168.29,137600.0
2012-09-07 15:30:00,168.3,168.32,168.27,168.29,126500.0,168.3,168.32,168.27,168.29,126500.0
2012-09-07 15:35:00,168.28,168.3,168.27,168.28,60500.0,168.28,168.3,168.27,168.28,60500.0
2012-09-07 15:40:00,168.27,168.3,168.27,168.3,101200.0,168.27,168.3,168.27,168.3,101200.0
2012-09-07 15:45:00,168.29,168.31,168.27,168.3,137100.0,168.29,168.31,168.27,168.3,137100.0
2012-09-07 15:50:00,168.29,168.39,168.28,168.37,265700.0,168.29,168.39,168.28,168.37,265700.0
2012-09-07 15:55:00,168.37,168.49,168.37,168.42,435600.0,168.37,168.49,168.37,168.42,435600.0
2012-09-10 09:30:00,167.84,167.84,167.6,167.67,435200.0,167.84,167.84,167.6,167.67,435200.0
2012-09-10 09:35:00,167.69,167.86,167.65,167.76,284000.0,167.69,167.86,167.65,167.76,284000.0
2012-09-10 09:40:00,167.77,167.88,167.72,167.86,103200.0,167.77,167.88,167.72,167.86,103200.0
2012-09-10 09:45:00,167.86,167.86,167.73,167.76,81900.0,167.86,167.86,167.73,167.76,81900.0
2012-09-10 09:50:00,167.75,167.83,167.7,167.83,127600.0,167.75,167.83,167.7,167.83,127600.0
2012-09-10 09:55:00,167.83,167.86,167.74,167.83,136700.0,167.83,167.86,167.74,167.83,136700.0
2012-09-10 10:00:00,167.82,168.01,167.8,168.0,131800.0,167.82,168.01,167.8,168.0,131800.0
2012-09-10 10:05:00,168.0,168.14,167.99,168.05,167300.0,168.0,168.14,167.99,168.05,167300.0
2012-09-10 10:10:00,168.04,168.05,167.96,168.03,199600.0,168.04,168.05,167.96,168.03,199600.0
2012-09-10 10:15:00,168.02,168.05,167.81,167.81,178600.0,168.02,168.05,167.81,167.81,178600.0
2012-09-10 10:20:00,167.83,167.91,167.71,167.9,130000.0,167.83,167.91,167.71,167.9,130000.0
2012-09-10 10:25:00,167.91,167.94,167.81,167.86,49300.0,167.91,167.94,167.81,167.86,49300.0
2012-09-10 10:30:00,167.85,167.92,167.82,167.92,54500.0,167.85,167.92,167.82,167.92,54500.0
2012-09-10 10:35:00,167.91,167.93,167.8,167.88,54000.0,167.91,167.93,167.8,167.88,54000.0
2012-09-10 10:40:00,167.89,168.0,167.82,167.85,69500.0,167.89,168.0,167.82,167.85,69500.0
2012-09-10 10:45:00,167.85,167.96,167.81,167.94,51800.0,167.85,167.96,167.81,167.94,51800.0
2012-09-10 10:50:00,167.93,167.94,167.84,167.85,130300.0,167.93,167.94,167.84,167.85,130300.0
2012-09-10 10:55:00,167.85,168.06,167.85,167.93,114500.0,167.85,168.06,167.85,167.93,114500.0
2012-09-10 11:00:00,167.93,168.03,167.92,168.02,103000.0,167.93,168.03,167.92,168.02,103000.0
2012-09-10 11:05:00,168.02,168.07,167.97,167.98,77200.0,168.02,168.07,167.97,167.98,77200.0
2012-09-10 11:10:00,167.98,167.99,167.91,167.96,36900.0,167.98,167.99,167.91,167.96,36900.0
2012-09-10 11:15:00,167.95,168.04,167.95,167.97,164900.0,167.95,168.04,167.95,167.97,164900.0
2012-09-10 11:20:00,167.98,167.98,167.87,167.88,110200.0,167.98,167.98,167.87,167.88,110200.0
2012-09-10 11:25:00,167.88,167.95,167.85,167.94,52200.0,167.88,167.95,167.85,167.94,52200.0
2012-09-10 11:30:00,167.92,167.95,167.84,167.89,61300.0,167.92,167.95,167.84,167.89,61300.0
2012-09-10 11:35:00,167.89,167.89,167.82,167.85,32500.0,167.89,167.89,167.82,167.85,32500.0
2012-09-10 11:40:00,167.85,167.97,167.85,167.97,47500.0,167.85,167.97,167.85,167.97,47500.0
2012-09-10 11:45:00,167.97,167.97,167.84,167.88,40000.0,167.97,167.97,167.84,167.88,40000.0
2012-09-10 11:50:00,167.88,167.9,167.83,167.86,25400.0,167.88,167.9,167.83,167.86,25400.0
2012-09-10 11:55:00,167.85,167.86,167.83,167.85,48800.0,167.85,167.86,167.83,167.85,48800.0
2012-09-10 12:00:00,167.85,167.88,167.83,167.84,28800.0,167.85,167.88,167.83,167.84,28800.0
2012-09-10 12:05:00,167.84,167.93,167.84,167.86,30200.0,167.84,167.93,167.84,167.86,30200.0
2012-09-10 12:10:00,167.87,167.89,167.81,167.85,34100.0,167.87,167.89,167.81,167.85,34100.0
2012-09-10 12:15:00,167.85,167.85,167.79,167.83,58600.0,167.85,167.85,167.79,167.83,58600.0
2012-09-10 12:20:00,167.83,167.84,167.79,167.81,39600.0,167.83,167.84,167.79,167.81,39600.0
2012-09-10 12:25:00,167.8,167.85,167.77,167.79,56600.0,167.8,167.85,167.77,167.79,56600.0
2012-09-10 12:30:00,167.78,167.85,167.78,167.82,108200.0,167.78,167.85,167.78,167.82,108200.0
2012-09-10 12:35:00,167.83,167.85,167.79,167.82,31500.0,167.83,167.85,167.79,167.82,31500.0
2012-09-10 12:40:00,167.84,167.84,167.79,167.8,23400.0,167.84,167.84,167.79,167.8,23400.0
2012-09-10 12:45:00,167.78,167.79,167.7,167.71,89900.0,167.78,167.79,167.7,167.71,89900.0
2012-09-10 12:50:00,167.71,167.76,167.62,167.71,87600.0,167.71,167.76,167.62,167.71,87600.0
2012-09-10 12:55:00,167.7,167.72,167.63,167.72,47500.0,167.7,167.72,167.63,167.72,47500.0
2012-09-10 13:00:00,167.72,167.75,167.69,167.71,60100.0,167.72,167.75,167.69,167.71,60100.0
2012-09-10 13:05:00,167.7,167.73,167.64,167.65,27200.0,167.7,167.73,167.64,167.65,27200.0
2012-09-10 13:10:00,167.67,167.74,167.63,167.73,33900.0,167.67,167.74,167.63,167.73,33900.0
2012-09-10 13:15:00,167.74,167.78,167.69,167.71,23400.0,167.74,167.78,167.69,167.71,23400.0
2012-09-10 13:20:00,167.71,167.77,167.71,167.75,33900.0,167.71,167.77,167.71,167.75,33900.0
2012-09-10 13:25:00,167.75,167.76,167.68,167.68,28500.0,167.75,167.76,167.68,167.68,28500.0
2012-09-10 13:30:00,167.7,167.85,167.7,167.75,67300.0,167.7,167.85,167.7,167.75,67300.0
2012-09-10 13:35:00,167.76,167.76,167.73,167.73,16300.0,167.76,167.76,167.73,167.73,16300.0
2012-09-10 13:40:00,167.74,167.75,167.7,167.7,52400.0,167.74,167.75,167.7,167.7,52400.0
2012-09-10 13:45:00,167.71,167.73,167.68,167.69,83900.0,167.71,167.73,167.68,167.69,83900.0
2012-09-10 13:50:00,167.69,167.72,167.68,167.69,24800.0,167.69,167.72,167.68,167.69,24800.0
2012-09-10 13:55:00,167.69,167.71,167.67,167.71,12600.0,167.69,167.71,167.67,167.71,12600.0
2012-09-10 14:00:00,167.71,167.76,167.71,167.72,51100.0,167.71,167.76,167.71,167.72,51100.0
2012-09-10 14:05:00,167.72,167.74,167.7,167.73,21800.0,167.72,167.74,167.7,167.73,21800.0
2012-09-10 14:10:00,167.73,167.75,167.7,167.72,17800.0,167.73,167.75,167.7,167.72,17800.0
2012-09-10 14:15:00,167.72,167.73,167.68,167.72,34100.0,167.72,167.73,167.68,167.72,34100.0
2012-09-10 14:20:00,167.71,167.72,167.7,167.7,19200.0,167.71,167.72,167.7,167.7,19200.0
2012-09-10 14:25:00,167.71,167.76,167.7,167.75,26900.0,167.71,167.76,167.7,167.75,26900.0
2012-09-10 14:30:00,167.74,167.74,167.71,167.73,24000.0,167.74,167.74,167.71,167.73,24000.0
2012-09-10 14:35:00,167.74,167.75,167.7,167.71,75500.0,167.74,167.75,167.7,167.71,75500.0
2012-09-10 14:40:00,167.71,167.72,167.67,167.68,17000.0,167.71,167.72,167.67,167.68,17000.0
2012-09-10 14:45:00,167.68,167.7,167.67,167.7,34100.0,167.68,167.7,167.67,167.7,34100.0
2012-09-10 14:50:00,167.67,167.69,167.65,167.66,38900.0,167.67,167.69,167.65,167.66,38900.0
2012-09-10 14:55:00,167.67,167.67,167.63,167.64,28200.0,167.67,167.67,167.63,167.64,28200.0
2012-09-10 15:00:00,167.63,167.65,167.6,167.63,56600.0,167.63,167.65,167.6,167.63,56600.0
2012-09-10 15:05:00,167.63,167.64,167.58,167.62,40900.0,167.63,167.64,167.58,167.62,40900.0
2012-09-10 15:10:00,167.63,167.64,167.59,167.6,30700.0,167.63,167.64,167.59,167.6,30700.0
2012-09-10 15:15:00,167.6,167.62,167.56,167.56,48000.0,167.6,167.62,167.56,167.56,48000.0
2012-09-10 15:20:00,167.56,167.59,167.53,167.53,81000.0,167.56,167.59,167.53,167.53,81000.0
2012-09-10 15:25:00,167.54,167.56,167.52,167.52,24900.0,167.54,167.56,167.52,167.52,24900.0
2012-09-10 15:30:00,167.52,167.55,167.46,167.46,119700.0,167.52,167.55,167.46,167.46,119700.0
2012-09-10 15:35:00,167.46,167.47,167.38,167.44,129900.0,167.46,167.47,167.38,167.44,129900.0
2012-09-10 15:40:00,167.44,167.46,167.41,167.45,163100.0,167.44,167.46,167.41,167.45,163100.0
2012-09-10 15:45:00,167.43,167.44,167.35,167.35,88000.0,167.43,167.44,167.35,167.35,88000.0
2012-09-10 15:50:00,167.34,167.34,167.22,167.24,191500.0,167.34,167.34,167.22,167.24,191500.0
2012-09-10 15:55:00,167.25,167.33,167.24,167.31,203500.0,167.25,167.33,167.24,167.31,203500.0
2012-09-11 09:30:00,168.22,168.37,168.19,168.25,299400.0,168.22,168.37,168.19,168.25,299400.0
2012-09-11 09:35:00,168.25,168.31,168.2,168.29,174200.0,168.25,168.31,168.2,168.29,174200.0
2012-09-11 09:40:00,168.28,168.35,168.25,168.32,173800.0,168.28,168.35,168.25,168.32,173800.0
2012-09-11 09:45:00,168.32,168.47,168.31,168.39,129500.0,168.32,168.47,168.31,168.39,129500.0
2012-09-11 09:50:00,168.4,168.46,168.33,168.35,143600.0,168.4,168.46,168.33,168.35,143600.0
2012-09-11 09:55:00,168.34,168.41,168.34,168.36,68200.0,168.34,168.41,168.34,168.36,68200.0
2012-09-11 10:00:00,168.38,168.41,168.33,168.4,75800.0,168.38,168.41,168.33,168.4,75800.0
2012-09-11 10:05:00,168.39,168.53,168.35,168.35,182100.0,168.39,168.53,168.35,168.35,182100.0
2012-09-11 10:10:00,168.36,168.47,168.34,168.41,85200.0,168.36,168.47,168.34,168.41,85200.0
2012-09-11 10:15:00,168.41,168.53,168.39,168.42,139700.0,168.41,168.53,168.39,168.42,139700.0
2012-09-11 10:20:00,168.42,168.42,168.27,168.31,178100.0,168.42,168.42,168.27,168.31,178100.0
2012-09-11 10:25:00,168.31,168.34,168.25,168.26,499200.0,168.31,168.34,168.25,168.26,499200.0
2012-09-11 10:30:00,168.26,168.33,168.24,168.3,225900.0,168.26,168.33,168.24,168.3,225900.0
2012-09-11 10:35:00,168.3,168.36,168.27,168.3,112100.0,168.3,168.36,168.27,168.3,112100.0
2012-09-11 10:40:00,168.3,168.3,168.1,168.15,141900.0,168.3,168.3,168.1,168.15,141900.0
2012-09-11 10:45:00,168.17,168.17,168.0,168.11,112700.0,168.17,168.17,168.0,168.11,112700.0
2012-09-11 10:50:00,168.12,168.21,168.12,168.2,97800.0,168.12,168.21,168.12,168.2,97800.0
2012-09-11 10:55:00,168.2,168.25,168.11,168.13,71400.0,168.2,168.25,168.11,168.13,71400.0
2012-09-11 11:00:00,168.13,168.25,168.08,168.12,64300.0,168.13,168.25,168.08,168.12,64300.0
2012-09-11 11:05:00,168.13,168.13,167.95,167.97,130000.0,168.13,168.13,167.95,167.97,130000.0
2012-09-11 11:10:00,167.97,168.0,167.94,167.98,61600.0,167.97,168.0,167.94,167.98,61600.0
2012-09-11 11:15:00,167.98,168.03,167.96,168.01,93300.0,167.98,168.03,167.96,168.01,93300.0
2012-09-11 11:20:00,168.01,168.14,168.0,168.12,142700.0,168.01,168.14,168.0,168.12,142700.0
2012-09-11 11:25:00,168.13,168.15,168.09,168.09,103200.0,168.13,168.15,168.09,168.09,103200.0
2012-09-11 11:30:00,168.09,168.12,168.07,168.1,107900.0,168.09,168.12,168.07,168.1,107900.0
2012-09-11 11:35:00,168.1,168.12,168.09,168.11,48300.0,168.1,168.12,168.09,168.11,48300.0
2012-09-11 11:40:00,168.12,168.13,168.06,168.09,41900.0,168.12,168.13,168.06,168.09,41900.0
2012-09-11 11:45:00,168.08,168.12,167.96,167.97,130500.0,168.08,168.12,167.96,167.97,130500.0
2012-09-11 11:50:00,167.96,167.96,167.79,167.84,77000.0,167.96,167.96,167.79,167.84,77000.0
2012-09-11 11:55:00,167.83,167.93,167.81,167.9,97600.0,167.83,167.93,167.81,167.9,97600.0
2012-09-11 12:00:00,167.9,167.99,167.86,167.99,74200.0,167.9,167.99,167.86,167.99,74200.0
2012-09-11 12:05:00,167.99,168.02,167.93,167.97,81600.0,167.99,168.02,167.93,167.97,81600.0
2012-09-11 12:10:00,167.97,168.02,167.86,167.88,64800.0,167.97,168.02,167.86,167.88,64800.0
2012-09-11 12:15:00,167.87,167.96,167.85,167.93,70600.0,167.87,167.96,167.85,167.93,70600.0
2012-09-11 12:20:00,167.95,167.97,167.91,167.94,17500.0,167.95,167.97,167.91,167.94,17500.0
2012-09-11 12:25:00,167.92,168.0,167.92,168.0,32800.0,167.92,168.0,167.92,168.0,32800.0
2012-09-11 12:30:00,168.0,168.17,168.0,168.08,120700.0,168.0,168.17,168.0,168.08,120700.0
2012-09-11 12:35:00,168.09,168.12,168.03,168.09,38900.0,168.09,168.12,168.03,168.09,38900.0
2012-09-11 12:40:00,168.08,168.16,168.06,168.16,50400.0,168.08,168.16,168.06,168.16,50400.0
2012-09-11 12:45:00,168.16,168.16,168.01,168.16,63800.0,168.16,168.16,168.01,168.16,63800.0
2012-09-11 12:50:00,168.16,168.18,168.13,168.15,18100.0,168.16,168.18,168.13,168.15,18100.0
2012-09-11 12:55:00,168.15,168.15,168.06,168.08,23000.0,168.15,168.15,168.06,168.08,23000.0
2012-09-11 13:00:00,168.1,168.16,168.08,168.15,28300.0,168.1,168.16,168.08,168.15,28300.0
2012-09-11 13:05:00,168.15,168.19,168.06,168.09,37000.0,168.15,168.19,168.06,168.09,37000.0
2012-09-11 13:10:00,168.1,168.15,168.05,168.08,69300.0,168.1,168.15,168.05,168.08,69300.0
2012-09-11 13:15:00,168.1,168.1,168.01,168.02,42600.0,168.1,168.1,168.01,168.02,42600.0
2012-09-11 13:20:00,168.02,168.14,167.99,168.05,28100.0,168.02,168.14,167.99,168.05,28100.0
2012-09-11 13:25:00,168.06,168.08,167.97,168.01,36500.0,168.06,168.08,167.97,168.01,36500.0
2012-09-11 13:30:00,168.0,168.05,168.0,168.03,21500.0,168.0,168.05,168.0,168.03,21500.0
2012-09-11 13:35:00,168.05,168.07,168.01,168.01,20100.0,168.05,168.07,168.01,168.01,20100.0
2012-09-11 13:40:00,168.01,168.12,168.0,168.1,15800.0,168.01,168.12,168.0,168.1,15800.0
2012-09-11 13:45:00,168.09,168.09,168.06,168.07,14900.0,168.09,168.09,168.06,168.07,14900.0
2012-09-11 13:50:00,168.07,168.07,168.01,168.04,17500.0,168.07,168.07,168.01,168.04,17500.0
2012-09-11 13:55:00,168.02,168.11,167.99,168.09,142200.0,168.02,168.11,167.99,168.09,142200.0
2012-09-11 14:00:00,168.08,168.17,167.93,168.01,53100.0,168.08,168.17,167.93,168.01,53100.0
2012-09-11 14:05:00,168.01,168.08,168.0,168.05,32900.0,168.01,168.08,168.0,168.05,32900.0
2012-09-11 14:10:00,168.04,168.04,167.97,168.01,26700.0,168.04,168.04,167.97,168.01,26700.0
2012-09-11 14:15:00,168.0,168.02,167.98,168.0,21900.0,168.0,168.02,167.98,168.0,21900.0
2012-09-11 14:20:00,168.0,168.05,167.99,168.04,20700.0,168.0,168.05,167.99,168.04,20700.0
2012-09-11 14:25:00,168.03,168.04,167.99,168.03,17700.0,168.03,168.04,167.99,168.03,17700.0
2012-09-11 14:30:00,168.01,168.04,168.0,168.0,19800.0,168.01,168.04,168.0,168.0,19800.0
2012-09-11 14:35:00,168.0,168.01,167.99,168.0,11900.0,168.0,168.01,167.99,168.0,11900.0
2012-09-11 14:40:00,167.98,168.04,167.93,168.03,42300.0,167.98,168.04,167.93,168.03,42300.0
2012-09-11 14:45:00,168.04,168.07,167.94,167.98,74000.0,168.04,168.07,167.94,167.98,74000.0
2012-09-11 14:50:00,167.98,168.0,167.91,167.94,66900.0,167.98,168.0,167.91,167.94,66900.0
2012-09-11 14:55:00,167.94,167.94,167.86,167.92,45900.0,167.94,167.94,167.86,167.92,45900.0
2012-09-11 15:00:00,167.93,167.93,167.86,167.87,37500.0,167.93,167.93,167.86,167.87,37500.0
2012-09-11 15:05:00,167.87,167.91,167.85,167.9,37000.0,167.87,167.91,167.85,167.9,37000.0
2012-09-11 15:10:00,167.9,167.9,167.87,167.89,32300.0,167.9,167.9,167.87,167.89,32300.0
2012-09-11 15:15:00,167.9,167.9,167.83,167.88,43200.0,167.9,167.9,167.83,167.88,43200.0
2012-09-11 15:20:00,167.88,167.9,167.86,167.89,36200.0,167.88,167.9,167.86,167.89,36200.0
2012-09-11 15:25:00,167.9,167.9,167.86,167.89,76900.0,167.9,167.9,167.86,167.89,76900.0
2012-09-11 15:30:00,167.88,167.98,167.88,167.97,48900.0,167.88,167.98,167.88,167.97,48900.0
2012-09-11 15:35:00,167.96,168.01,167.96,167.96,62000.0,167.96,168.01,167.96,167.96,62000.0
2012-09-11 15:40:00,167.96,168.01,167.95,168.0,60000.0,167.96,168.01,167.95,168.0,60000.0
2012-09-11 15:45:00,168.0,168.02,167.97,167.99,85000.0,168.0,168.02,167.97,167.99,85000.0
2012-09-11 15:50:00,167.99,168.0,167.88,167.9,103000.0,167.99,168.0,167.88,167.9,103000.0
2012-09-11 15:55:00,167.9,167.97,167.9,167.94,161900.0,167.9,167.97,167.9,167.94,161900.0
2012-09-12 09:30:00,168.84,168.87,168.52,168.52,207900.0,168.84,168.87,168.52,168.52,207900.0
2012-09-12 09:35:00,168.51,168.61,168.36,168.38,177800.0,168.51,168.61,168.36,168.38,177800.0
2012-09-12 09:40:00,168.39,168.42,168.22,168.32,205700.0,168.39,168.42,168.22,168.32,205700.0
2012-09-12 09:45:00,168.31,168.4,168.09,168.36,217700.0,168.31,168.4,168.09,168.36,217700.0
2012-09-12 09:50:00,168.35,168.35,168.19,168.25,172400.0,168.35,168.35,168.19,168.25,172400.0
2012-09-12 09:55:00,168.27,168.42,168.19,168.42,97900.0,168.27,168.42,168.19,168.42,97900.0
2012-09-12 10:00:00,168.39,168.46,168.3,168.31,171500.0,168.39,168.46,168.3,168.31,171500.0
2012-09-12 10:05:00,168.31,168.41,168.26,168.38,108100.0,168.31,168.41,168.26,168.38,108100.0
2012-09-12 10:10:00,168.37,168.42,168.08,168.12,156900.0,168.37,168.42,168.08,168.12,156900.0
2012-09-12 10:15:00,168.12,168.25,168.08,168.23,144200.0,168.12,168.25,168.08,168.23,144200.0
2012-09-12 10:20:00,168.24,168.25,167.98,168.02,198300.0,168.24,168.25,167.98,168.02,198300.0
2012-09-12 10:25:00,168.03,168.06,167.75,167.96,416300.0,168.03,168.06,167.75,167.96,416300.0
2012-09-12 10:30:00,167.96,167.97,167.58,167.59,247100.0,167.96,167.97,167.58,167.59,247100.0
2012-09-12 10:35:00,167.59,167.95,167.38,167.51,414400.0,167.59,167.95,167.38,167.51,414400.0
2012-09-12 10:40:00,167.5,167.74,167.25,167.68,553700.0,167.5,167.74,167.25,167.68,553700.0
2012-09-12 10:45:00,167.68,167.68,167.45,167.64,97100.0,167.68,167.68,167.45,167.64,97100.0
2012-09-12 10:50:00,167.64,167.8,167.51,167.72,235100.0,167.64,167.8,167.51,167.72,235100.0
2012-09-12 10:55:00,167.7,167.91,167.59,167.75,259400.0,167.7,167.91,167.59,167.75,259400.0
2012-09-12 11:00:00,167.75,167.84,167.63,167.75,153800.0,167.75,167.84,167.63,167.75,153800.0
2012-09-12 11:05:00,167.76,167.89,167.73,167.84,124400.0,167.76,167.89,167.73,167.84,124400.0
2012-09-12 11:10:00,167.85,167.87,167.77,167.84,45600.0,167.85,167.87,167.77,167.84,45600.0
2012-09-12 11:15:00,167.84,167.86,167.68,167.78,95400.0,167.84,167.86,167.68,167.78,95400.0
2012-09-12 11:20:00,167.77,168.05,167.77,167.92,170000.0,167.77,168.05,167.77,167.92,170000.0
2012-09-12 11:25:00,167.92,168.11,167.92,167.96,139600.0,167.92,168.11,167.92,167.96,139600.0
2012-09-12 11:30:00,167.95,168.1,167.92,167.94,91400.0,167.95,168.1,167.92,167.94,91400.0
2012-09-12 11:35:00,167.93,168.03,167.93,167.98,47500.0,167.93,168.03,167.93,167.98,47500.0
2012-09-12 11:40:00,167.97,167.99,167.81,167.81,42200.0,167.97,167.99,167.81,167.81,42200.0
2012-09-12 11:45:00,167.83,167.94,167.78,167.89,104700.0,167.83,167.94,167.78,167.89,104700.0
2012-09-12 11:50:00,167.9,167.96,167.82,167.92,58100.0,167.9,167.96,167.82,167.92,58100.0
2012-09-12 11:55:00,167.91,167.93,167.74,167.77,43000.0,167.91,167.93,167.74,167.77,43000.0
2012-09-12 12:00:00,167.77,167.87,167.71,167.76,37100.0,167.77,167.87,167.71,167.76,37100.0
2012-09-12 12:05:00,167.76,167.93,167.76,167.93,42300.0,167.76,167.93,167.76,167.93,42300.0
2012-09-12 12:10:00,167.91,167.91,167.78,167.86,33100.0,167.91,167.91,167.78,167.86,33100.0
2012-09-12 12:15:00,167.85,167.91,167.8,167.81,19100.0,167.85,167.91,167.8,167.81,19100.0
2012-09-12 12:20:00,167.8,167.84,167.73,167.74,41800.0,167.8,167.84,167.73,167.74,41800.0
2012-09-12 12:25:00,167.73,167.81,167.72,167.78,16800.0,167.73,167.81,167.72,167.78,16800.0
2012-09-12 12:30:00,167.78,167.86,167.77,167.84,19200.0,167.78,167.86,167.77,167.84,19200.0
2012-09-12 12:35:00,167.84,167.84,167.75,167.78,18700.0,167.84,167.84,167.75,167.78,18700.0
2012-09-12 12:40:00,167.78,167.98,167.78,167.88,65000.0,167.78,167.98,167.78,167.88,65000.0
2012-09-12 12:45:00,167.88,167.91,167.84,167.9,19800.0,167.88,167.91,167.84,167.9,19800.0
2012-09-12 12:50:00,167.9,167.91,167.82,167.88,19100.0,167.9,167.91,167.82,167.88,19100.0
2012-09-12 12:55:00,167.89,167.9,167.82,167.84,18700.0,167.89,167.9,167.82,167.84,18700.0
2012-09-12 13:00:00,167.83,167.83,167.7,167.81,57000.0,167.83,167.83,167.7,167.81,57000.0
2012-09-12 13:05:00,167.8,167.93,167.8,167.85,34000.0,167.8,167.93,167.8,167.85,34000.0
2012-09-12 13:10:00,167.85,167.92,167.82,167.86,45400.0,167.85,167.92,167.82,167.86,45400.0
2012-09-12 13:15:00,167.87,167.91,167.83,167.9,49200.0,167.87,167.91,167.83,167.9,49200.0
2012-09-12 13:20:00,167.89,167.94,167.81,167.81,32700.0,167.89,167.94,167.81,167.81,32700.0
2012-09-12 13:25:00,167.8,167.92,167.74,167.86,55600.0,167.8,167.92,167.74,167.86,55600.0
2012-09-12 13:30:00,167.84,167.87,167.81,167.83,39800.0,167.84,167.87,167.81,167.83,39800.0
2012-09-12 13:35:00,167.83,167.94,167.81,167.81,39600.0,167.83,167.94,167.81,167.81,39600.0
2012-09-12 13:40:00,167.8,167.9,167.8,167.85,11900.0,167.8,167.9,167.8,167.85,11900.0
2012-09-12 13:45:00,167.86,167.88,167.84,167.85,23800.0,167.86,167.88,167.84,167.85,23800.0
2012-09-12 13:50:00,167.9,167.9,167.83,167.86,21700.0,167.9,167.9,167.83,167.86,21700.0
2012-09-12 13:55:00,167.87,167.88,167.85,167.87,18200.0,167.87,167.88,167.85,167.87,18200.0
2012-09-12 14:00:00,167.87,167.92,167.86,167.87,29300.0,167.87,167.92,167.86,167.87,29300.0
2012-09-12 14:05:00,167.87,167.92,167.86,167.92,17500.0,167.87,167.92,167.86,167.92,17500.0
2012-09-12 14:10:00,167.9,168.02,167.9,167.99,88000.0,167.9,168.02,167.9,167.99,88000.0
2012-09-12 14:15:00,167.99,168.0,167.9,167.91,25600.0,167.99,168.0,167.9,167.91,25600.0
2012-09-12 14:20:00,167.91,167.96,167.89,167.93,32100.0,167.91,167.96,167.89,167.93,32100.0
2012-09-12 14:25:00,167.93,168.01,167.93,168.01,30000.0,167.93,168.01,167.93,168.01,30000.0
2012-09-12 14:30:00,168.01,168.14,167.99,168.11,162700.0,168.01,168.14,167.99,168.11,162700.0
2012-09-12 14:35:00,168.12,168.12,167.88,167.89,41600.0,168.12,168.12,167.88,167.89,41600.0
2012-09-12 14:40:00,167.89,168.03,167.81,167.94,60200.0,167.89,168.03,167.81,167.94,60200.0
2012-09-12 14:45:00,167.94,167.95,167.85,167.89,26500.0,167.94,167.95,167.85,167.89,26500.0
2012-09-12 14:50:00,167.89,167.92,167.83,167.84,17100.0,167.89,167.92,167.83,167.84,17100.0
2012-09-12 14:55:00,167.86,167.91,167.84,167.89,31800.0,167.86,167.91,167.84,167.89,31800.0
2012-09-12 15:00:00,167.89,167.89,167.79,167.82,114700.0,167.89,167.89,167.79,167.82,114700.0
2012-09-12 15:05:00,167.84,167.91,167.75,167.82,208400.0,167.84,167.91,167.75,167.82,208400.0
2012-09-12 15:10:00,167.81,167.82,167.67,167.78,220600.0,167.81,167.82,167.67,167.78,220600.0
2012-09-12 15:15:00,167.78,167.9,167.76,167.9,85900.0,167.78,167.9,167.76,167.9,85900.0
2012-09-12 15:20:00,167.9,167.91,167.8,167.83,63300.0,167.9,167.91,167.8,167.83,63300.0
2012-09-12 15:25:00,167.82,167.91,167.8,167.85,65200.0,167.82,167.91,167.8,167.85,65200.0
2012-09-12 15:30:00,167.86,167.91,167.84,167.9,58200.0,167.86,167.91,167.84,167.9,58200.0
2012-09-12 15:35:00,167.91,168.03,167.85,168.01,82200.0,167.91,168.03,167.85,168.01,82200.0
2012-09-12 15:40:00,168.0,168.01,167.93,167.96,44100.0,168.0,168.01,167.93,167.96,44100.0
2012-09-12 15:45:00,167.95,167.97,167.87,167.9,105600.0,167.95,167.97,167.87,167.9,105600.0
2012-09-12 15:50:00,167.9,167.99,167.88,167.93,102800.0,167.9,167.99,167.88,167.93,102800.0
2012-09-12 15:55:00,167.92,167.98,167.84,167.94,284700.0,167.92,167.98,167.84,167.94,284700.0
2012-09-13 09:30:00,167.87,167.89,167.56,167.57,192800.0,167.87,167.89,167.56,167.57,192800.0
2012-09-13 09:35:00,167.57,167.71,167.5,167.66,178100.0,167.57,167.71,167.5,167.66,178100.0
2012-09-13 09:40:00,167.66,167.69,167.57,167.68,151900.0,167.66,167.69,167.57,167.68,151900.0
2012-09-13 09:45:00,167.68,167.89,167.64,167.85,149300.0,167.68,167.89,167.64,167.85,149300.0
2012-09-13 09:50:00,167.84,167.96,167.8,167.95,134400.0,167.84,167.96,167.8,167.95,134400.0
2012-09-13 09:55:00,167.94,167.94,167.82,167.89,96200.0,167.94,167.94,167.82,167.89,96200.0
2012-09-13 10:00:00,167.89,168.09,167.88,168.01,175800.0,167.89,168.09,167.88,168.01,175800.0
2012-09-13 10:05:00,168.03,168.05,167.95,168.03,193400.0,168.03,168.05,167.95,168.03,193400.0
2012-09-13 10:10:00,168.01,168.11,168.0,168.02,107200.0,168.01,168.11,168.0,168.02,107200.0
2012-09-13 10:15:00,168.01,168.05,167.92,168.01,193400.0,168.01,168.05,167.92,168.01,193400.0
2012-09-13 10:20:00,168.03,168.05,167.96,167.98,70400.0,168.03,168.05,167.96,167.98,70400.0
2012-09-13 10:25:00,167.98,168.05,167.78,167.79,107600.0,167.98,168.05,167.78,167.79,107600.0
2012-09-13 10:30:00,167.78,167.9,167.77,167.83,212300.0,167.78,167.9,167.77,167.83,212300.0
2012-09-13 10:35:00,167.84,167.9,167.79,167.83,262300.0,167.84,167.9,167.79,167.83,262300.0
2012-09-13 10:40:00,167.84,167.89,167.83,167.87,104500.0,167.84,167.89,167.83,167.87,104500.0
2012-09-13 10:45:00,167.87,168.09,167.84,168.04,113200.0,167.87,168.09,167.84,168.04,113200.0
2012-09-13 10:50:00,168.02,168.04,167.84,167.96,96300.0,168.02,168.04,167.84,167.96,96300.0
2012-09-13 10:55:00,167.96,168.02,167.92,168.01,52000.0,167.96,168.02,167.92,168.01,52000.0
2012-09-13 11:00:00,168.0,168.07,167.99,168.06,77400.0,168.0,168.07,167.99,168.06,77400.0
2012-09-13 11:05:00,168.06,168.07,167.96,168.05,92100.0,168.06,168.07,167.96,168.05,92100.0
2012-09-13 11:10:00,168.06,168.14,168.04,168.07,99000.0,168.06,168.14,168.04,168.07,99000.0
2012-09-13 11:15:00,168.07,168.1,168.04,168.08,56600.0,168.07,168.1,168.04,168.08,56600.0
2012-09-13 11:20:00,168.08,168.09,168.03,168.07,100300.0,168.08,168.09,168.03,168.07,100300.0
2012-09-13 11:25:00,168.07,168.08,167.99,168.03,83100.0,168.07,168.08,167.99,168.03,83100.0
2012-09-13 11:30:00,168.03,168.14,168.03,168.08,114000.0,168.03,168.14,168.03,168.08,114000.0
2012-09-13 11:35:00,168.06,168.1,168.04,168.08,70100.0,168.06,168.1,168.04,168.08,70100.0
2012-09-13 11:40:00,168.09,168.13,168.05,168.06,56000.0,168.09,168.13,168.05,168.06,56000.0
2012-09-13 11:45:00,168.06,168.08,168.0,168.02,74600.0,168.06,168.08,168.0,168.02,74600.0
2012-09-13 11:50:00,168.02,168.02,167.93,167.97,55400.0,168.02,168.02,167.93,167.97,55400.0
2012-09-13 11:55:00,167.97,168.06,167.89,168.0,86300.0,167.97,168.06,167.89,168.0,86300.0
2012-09-13 12:00:00,168.0,168.08,168.0,168.01,49800.0,168.0,168.08,168.0,168.01,49800.0
2012-09-13 12:05:00,168.01,168.08,167.93,167.98,69800.0,168.01,168.08,167.93,167.98,69800.0
2012-09-13 12:10:00,167.98,168.05,166.3,166.79,698600.0,167.98,168.05,166.3,166.79,698600.0
2012-09-13 12:15:00,166.79,167.45,166.72,167.29,816000.0,166.79,167.45,166.72,167.29,816000.0
2012-09-13 12:20:00,167.29,167.48,167.12,167.39,260400.0,167.29,167.48,167.12,167.39,260400.0
2012-09-13 12:25:00,167.39,167.49,167.06,167.38,321700.0,167.39,167.49,167.06,167.38,321700.0
2012-09-13 12:30:00,167.27,170.0,166.45,169.44,1635100.0,167.27,170.0,166.45,169.44,1635100.0
2012-09-13 12:35:00,169.47,169.48,168.16,168.95,1302500.0,169.47,169.48,168.16,168.95,1302500.0
2012-09-13 12:40:00,168.95,169.84,168.75,169.52,1126500.0,168.95,169.84,168.75,169.52,1126500.0
2012-09-13 12:45:00,169.55,170.16,169.48,169.62,1006900.0,169.55,170.16,169.48,169.62,1006900.0
2012-09-13 12:50:00,169.64,169.79,169.55,169.58,463000.0,169.64,169.79,169.55,169.58,463000.0
2012-09-13 12:55:00,169.58,170.14,169.51,170.0,732400.0,169.58,170.14,169.51,170.0,732400.0
2012-09-13 13:00:00,170.01,170.63,170.0,170.32,817700.0,170.01,170.63,170.0,170.32,817700.0
2012-09-13 13:05:00,170.29,170.89,170.22,170.83,581900.0,170.29,170.89,170.22,170.83,581900.0
2012-09-13 13:10:00,170.84,171.09,170.75,171.08,534100.0,170.84,171.09,170.75,171.08,534100.0
2012-09-13 13:15:00,171.07,171.36,171.0,171.28,581600.0,171.07,171.36,171.0,171.28,581600.0
2012-09-13 13:20:00,171.28,171.56,171.25,171.56,628800.0,171.28,171.56,171.25,171.56,628800.0
2012-09-13 13:25:00,171.59,171.91,171.43,171.59,529500.0,171.59,171.91,171.43,171.59,529500.0
2012-09-13 13:30:00,171.56,171.72,171.39,171.53,467000.0,171.56,171.72,171.39,171.53,467000.0
2012-09-13 13:35:00,171.52,171.57,171.25,171.29,436800.0,171.52,171.57,171.25,171.29,436800.0
2012-09-13 13:40:00,171.28,171.57,171.24,171.56,463800.0,171.28,171.57,171.24,171.56,463800.0
2012-09-13 13:45:00,171.57,171.66,171.42,171.63,475600.0,171.57,171.66,171.42,171.63,475600.0
2012-09-13 13:50:00,171.62,171.73,171.42,171.48,291200.0,171.62,171.73,171.42,171.48,291200.0
2012-09-13 13:55:00,171.49,171.53,171.3,171.44,243000.0,171.49,171.53,171.3,171.44,243000.0
2012-09-13 14:00:00,171.42,171.64,171.29,171.57,166500.0,171.42,171.64,171.29,171.57,166500.0
2012-09-13 14:05:00,171.58,171.61,171.31,171.38,105500.0,171.58,171.61,171.31,171.38,105500.0
2012-09-13 14:10:00,171.39,171.57,171.37,171.52,241500.0,171.39,171.57,171.37,171.52,241500.0
2012-09-13 14:15:00,171.52,171.57,171.42,171.46,352700.0,171.52,171.57,171.42,171.46,352700.0
2012-09-13 14:20:00,171.47,171.56,171.43,171.55,318100.0,171.47,171.56,171.43,171.55,318100.0
2012-09-13 14:25:00,171.54,171.89,171.43,171.64,515900.0,171.54,171.89,171.43,171.64,515900.0
2012-09-13 14:30:00,171.63,171.67,170.89,170.92,436600.0,171.63,171.67,170.89,170.92,436600.0
2012-09-13 14:35:00,170.92,170.97,170.65,170.97,452700.0,170.92,170.97,170.65,170.97,452700.0
2012-09-13 14:40:00,170.97,170.97,170.76,170.93,292400.0,170.97,170.97,170.76,170.93,292400.0
2012-09-13 14:45:00,170.93,171.13,170.93,171.07,207700.0,170.93,171.13,170.93,171.07,207700.0
2012-09-13 14:50:00,171.06,171.12,170.91,170.97,144700.0,171.06,171.12,170.91,170.97,144700.0
2012-09-13 14:55:00,170.97,171.09,170.91,171.06,152700.0,170.97,171.09,170.91,171.06,152700.0
2012-09-13 15:00:00,171.05,171.09,170.88,170.92,151000.0,171.05,171.09,170.88,170.92,151000.0
2012-09-13 15:05:00,170.95,171.27,170.92,171.19,178100.0,170.95,171.27,170.92,171.19,178100.0
2012-09-13 15:10:00,171.2,171.31,171.16,171.24,135600.0,171.2,171.31,171.16,171.24,135600.0
2012-09-13 15:15:00,171.26,171.29,171.1,171.13,166200.0,171.26,171.29,171.1,171.13,166200.0
2012-09-13 15:20:00,171.12,171.24,171.07,171.2,173800.0,171.12,171.24,171.07,171.2,173800.0
2012-09-13 15:25:00,171.21,171.22,171.15,171.2,152200.0,171.21,171.22,171.15,171.2,152200.0
2012-09-13 15:30:00,171.18,171.27,171.11,171.14,182400.0,171.18,171.27,171.11,171.14,182400.0
2012-09-13 15:35:00,171.13,171.19,171.07,171.14,207300.0,171.13,171.19,171.07,171.14,207300.0
2012-09-13 15:40:00,171.14,171.24,171.14,171.22,210500.0,171.14,171.24,171.14,171.22,210500.0
2012-09-13 15:45:00,171.22,171.22,171.06,171.18,314800.0,171.22,171.22,171.06,171.18,314800.0
2012-09-13 15:50:00,171.17,171.22,171.14,171.21,363600.0,171.17,171.22,171.14,171.21,363600.0
2012-09-13 15:55:00,171.21,171.34,171.17,171.33,622000.0,171.21,171.34,171.17,171.33,622000.0
2012-09-14 09:30:00,171.89,171.96,171.75,171.84,1017400.0,171.89,171.96,171.75,171.84,1017400.0
2012-09-14 09:35:00,171.84,172.05,171.77,171.96,485100.0,171.84,172.05,171.77,171.96,485100.0
2012-09-14 09:40:00,171.95,172.0,171.83,171.97,622500.0,171.95,172.0,171.83,171.97,622500.0
2012-09-14 09:45:00,171.94,171.99,171.87,171.94,312900.0,171.94,171.99,171.87,171.94,312900.0
2012-09-14 09:50:00,171.94,172.14,171.9,172.1,683500.0,171.94,172.14,171.9,172.1,683500.0
2012-09-14 09:55:00,172.06,172.15,171.9,172.1,337700.0,172.06,172.15,171.9,172.1,337700.0
2012-09-14 10:00:00,172.09,172.19,172.02,172.12,227400.0,172.09,172.19,172.02,172.12,227400.0
2012-09-14 10:05:00,172.11,172.11,171.9,172.09,286700.0,172.11,172.11,171.9,172.09,286700.0
2012-09-14 10:10:00,172.08,172.09,171.91,171.96,326800.0,172.08,172.09,171.91,171.96,326800.0
2012-09-14 10:15:00,171.96,172.03,171.81,172.02,209200.0,171.96,172.03,171.81,172.02,209200.0
2012-09-14 10:20:00,172.02,172.09,171.88,171.9,160200.0,172.02,172.09,171.88,171.9,160200.0
2012-09-14 10:25:00,171.91,171.96,171.82,171.94,130600.0,171.91,171.96,171.82,171.94,130600.0
2012-09-14 10:30:00,171.97,171.97,171.56,171.64,358000.0,171.97,171.97,171.56,171.64,358000.0
2012-09-14 10:35:00,171.64,171.68,171.31,171.5,334900.0,171.64,171.68,171.31,171.5,334900.0
2012-09-14 10:40:00,171.51,171.65,171.44,171.54,442900.0,171.51,171.65,171.44,171.54,442900.0
2012-09-14 10:45:00,171.54,171.78,171.53,171.78,135300.0,171.54,171.78,171.53,171.78,135300.0
2012-09-14 10:50:00,171.78,171.9,171.73,171.87,137500.0,171.78,171.9,171.73,171.87,137500.0
2012-09-14 10:55:00,171.87,171.96,171.8,171.89,205100.0,171.87,171.96,171.8,171.89,205100.0
2012-09-14 11:00:00,171.89,171.99,171.84,171.92,262800.0,171.89,171.99,171.84,171.92,262800.0
2012-09-14 11:05:00,171.93,172.09,171.92,172.03,301000.0,171.93,172.09,171.92,172.03,301000.0
2012-09-14 11:10:00,172.04,172.09,172.0,172.04,219600.0,172.04,172.09,172.0,172.04,219600.0
2012-09-14 11:15:00,172.03,172.09,171.91,172.06,187100.0,172.03,172.09,171.91,172.06,187100.0
2012-09-14 11:20:00,172.06,172.12,171.99,172.04,145200.0,172.06,172.12,171.99,172.04,145200.0
2012-09-14 11:25:00,172.04,172.05,171.93,171.99,89700.0,172.04,172.05,171.93,171.99,89700.0
2012-09-14 11:30:00,171.99,172.04,171.94,171.96,227200.0,171.99,172.04,171.94,171.96,227200.0
2012-09-14 11:35:00,171.97,172.02,171.91,171.92,175600.0,171.97,172.02,171.91,171.92,175600.0
2012-09-14 11:40:00,171.92,171.95,171.82,171.83,92900.0,171.92,171.95,171.82,171.83,92900.0
2012-09-14 11:45:00,171.84,172.06,171.8,171.96,132200.0,171.84,172.06,171.8,171.96,132200.0
2012-09-14 11:50:00,171.99,172.01,171.94,171.95,42500.0,171.99,172.01,171.94,171.95,42500.0
2012-09-14 11:55:00,171.95,172.04,171.89,172.04,104600.0,171.95,172.04,171.89,172.04,104600.0
2012-09-14 12:00:00,172.03,172.05,171.96,172.01,61500.0,172.03,172.05,171.96,172.01,61500.0
2012-09-14 12:05:00,172.01,172.06,171.95,172.03,107800.0,172.01,172.06,171.95,172.03,107800.0
2012-09-14 12:10:00,172.03,172.06,171.98,171.99,122800.0,172.03,172.06,171.98,171.99,122800.0
2012-09-14 12:15:00,171.99,172.18,171.96,172.15,120400.0,171.99,172.18,171.96,172.15,120400.0
2012-09-14 12:20:00,172.15,172.23,172.12,172.18,145200.0,172.15,172.23,172.12,172.18,145200.0
2012-09-14 12:25:00,172.16,172.18,172.03,172.05,73900.0,172.16,172.18,172.03,172.05,73900.0
2012-09-14 12:30:00,172.03,172.04,171.85,171.93,102600.0,172.03,172.04,171.85,171.93,102600.0
2012-09-14 12:35:00,171.92,172.02,171.92,171.96,44700.0,171.92,172.02,171.92,171.96,44700.0
2012-09-14 12:40:00,171.95,171.98,171.94,171.97,36900.0,171.95,171.98,171.94,171.97,36900.0
2012-09-14 12:45:00,171.98,172.0,171.94,171.97,63400.0,171.98,172.0,171.94,171.97,63400.0
2012-09-14 12:50:00,171.97,172.11,171.96,172.09,72600.0,171.97,172.11,171.96,172.09,72600.0
2012-09-14 12:55:00,172.1,172.16,171.88,171.94,83600.0,172.1,172.16,171.88,171.94,83600.0
2012-09-14 13:00:00,171.95,171.98,171.89,171.91,39500.0,171.95,171.98,171.89,171.91,39500.0
2012-09-14 13:05:00,171.91,171.93,171.76,171.92,101200.0,171.91,171.93,171.76,171.92,101200.0
2012-09-14 13:10:00,171.92,172.0,171.86,171.96,75100.0,171.92,172.0,171.86,171.96,75100.0
2012-09-14 13:15:00,171.96,171.99,171.86,171.9,98400.0,171.96,171.99,171.86,171.9,98400.0
2012-09-14 13:20:00,171.9,171.9,171.75,171.79,126900.0,171.9,171.9,171.75,171.79,126900.0
2012-09-14 13:25:00,171.8,171.84,171.58,171.67,164600.0,171.8,171.84,171.58,171.67,164600.0
2012-09-14 13:30:00,171.67,171.8,171.64,171.74,83900.0,171.67,171.8,171.64,171.74,83900.0
2012-09-14 13:35:00,171.75,171.84,171.6,171.62,111900.0,171.75,171.84,171.6,171.62,111900.0
2012-09-14 13:40:00,171.61,171.77,171.61,171.75,161000.0,171.61,171.77,171.61,171.75,161000.0
2012-09-14 13:45:00,171.75,171.84,171.75,171.82,49900.0,171.75,171.84,171.75,171.82,49900.0
2012-09-14 13:50:00,171.82,171.85,171.74,171.75,47100.0,171.82,171.85,171.74,171.75,47100.0
2012-09-14 13:55:00,171.74,171.88,171.73,171.8,56700.0,171.74,171.88,171.73,171.8,56700.0
2012-09-14 14:00:00,171.82,171.83,171.73,171.79,37100.0,171.82,171.83,171.73,171.79,37100.0
2012-09-14 14:05:00,171.8,171.83,171.78,171.79,24400.0,171.8,171.83,171.78,171.79,24400.0
2012-09-14 14:10:00,171.8,171.82,171.74,171.79,48200.0,171.8,171.82,171.74,171.79,48200.0
2012-09-14 14:15:00,171.79,171.84,171.77,171.83,39100.0,171.79,171.84,171.77,171.83,39100.0
2012-09-14 14:20:00,171.82,171.85,171.79,171.84,143800.0,171.82,171.85,171.79,171.84,143800.0
2012-09-14 14:25:00,171.84,171.85,171.79,171.8,70000.0,171.84,171.85,171.79,171.8,70000.0
2012-09-14 14:30:00,171.81,171.85,171.81,171.84,31100.0,171.81,171.85,171.81,171.84,31100.0
2012-09-14 14:35:00,171.84,171.84,171.72,171.73,77700.0,171.84,171.84,171.72,171.73,77700.0
2012-09-14 14:40:00,171.71,171.73,171.68,171.72,88800.0,171.71,171.73,171.68,171.72,88800.0
2012-09-14 14:45:00,171.71,171.73,171.6,171.64,113100.0,171.71,171.73,171.6,171.64,113100.0
2012-09-14 14:50:00,171.65,171.69,171.6,171.62,77500.0,171.65,171.69,171.6,171.62,77500.0
2012-09-14 14:55:00,171.62,171.66,171.59,171.6,88900.0,171.62,171.66,171.59,171.6,88900.0
2012-09-14 15:00:00,171.6,171.72,171.58,171.69,49600.0,171.6,171.72,171.58,171.69,49600.0
2012-09-14 15:05:00,171.69,171.74,171.69,171.71,36900.0,171.69,171.74,171.69,171.71,36900.0
2012-09-14 15:10:00,171.72,171.79,171.71,171.76,63100.0,171.72,171.79,171.71,171.76,63100.0
2012-09-14 15:15:00,171.77,171.83,171.76,171.81,47500.0,171.77,171.83,171.76,171.81,47500.0
2012-09-14 15:20:00,171.8,171.83,171.77,171.78,59700.0,171.8,171.83,171.77,171.78,59700.0
2012-09-14 15:25:00,171.78,171.82,171.76,171.82,132700.0,171.78,171.82,171.76,171.82,132700.0
2012-09-14 15:30:00,171.82,171.86,171.82,171.84,88000.0,171.82,171.86,171.82,171.84,88000.0
2012-09-14 15:35:00,171.85,171.87,171.7,171.82,182900.0,171.85,171.87,171.7,171.82,182900.0
2012-09-14 15:40:00,171.82,171.85,171.8,171.83,100400.0,171.82,171.85,171.8,171.83,100400.0
2012-09-14 15:45:00,171.83,171.85,171.8,171.8,195100.0,171.83,171.85,171.8,171.8,195100.0
2012-09-14 15:50:00,171.8,171.9,171.78,171.88,274600.0,171.8,171.9,171.78,171.88,274600.0
2012-09-14 15:55:00,171.88,171.88,171.81,171.84,361400.0,171.88,171.88,171.81,171.84,361400.0
2012-09-17 09:30:00,171.77,171.87,171.73,171.84,363100.0,171.77,171.87,171.73,171.84,363100.0
2012-09-17 09:35:00,171.83,171.96,171.78,171.85,369100.0,171.83,171.96,171.78,171.85,369100.0
2012-09-17 09:40:00,171.85,171.89,171.72,171.73,187800.0,171.85,171.89,171.72,171.73,187800.0
2012-09-17 09:45:00,171.75,171.77,171.68,171.68,182000.0,171.75,171.77,171.68,171.68,182000.0
2012-09-17 09:50:00,171.69,171.73,171.59,171.66,211900.0,171.69,171.73,171.59,171.66,211900.0
2012-09-17 09:55:00,171.66,171.7,171.63,171.66,112200.0,171.66,171.7,171.63,171.66,112200.0
2012-09-17 10:00:00,171.67,171.78,171.48,171.51,241100.0,171.67,171.78,171.48,171.51,241100.0
2012-09-17 10:05:00,171.52,171.57,171.17,171.47,286500.0,171.52,171.57,171.17,171.47,286500.0
2012-09-17 10:10:00,171.48,171.61,171.47,171.56,84100.0,171.48,171.61,171.47,171.56,84100.0
2012-09-17 10:15:00,171.57,171.66,171.49,171.55,69200.0,171.57,171.66,171.49,171.55,69200.0
2012-09-17 10:20:00,171.57,171.65,171.42,171.6,164900.0,171.57,171.65,171.42,171.6,164900.0
2012-09-17 10:25:00,171.61,171.77,171.6,171.68,122800.0,171.61,171.77,171.6,171.68,122800.0
2012-09-17 10:30:00,171.67,171.75,171.6,171.63,81200.0,171.67,171.75,171.6,171.63,81200.0
2012-09-17 10:35:00,171.63,171.63,171.37,171.41,103100.0,171.63,171.63,171.37,171.41,103100.0
2012-09-17 10:40:00,171.41,171.57,171.37,171.54,56500.0,171.41,171.57,171.37,171.54,56500.0
2012-09-17 10:45:00,171.53,171.56,171.47,171.5,125400.0,171.53,171.56,171.47,171.5,125400.0
2012-09-17 10:50:00,171.5,171.6,171.44,171.58,187700.0,171.5,171.6,171.44,171.58,187700.0
2012-09-17 10:55:00,171.58,171.59,171.52,171.59,51600.0,171.58,171.59,171.52,171.59,51600.0
2012-09-17 11:00:00,171.59,171.72,171.58,171.68,76000.0,171.59,171.72,171.58,171.68,76000.0
2012-09-17 11:05:00,171.68,171.73,171.61,171.61,94800.0,171.68,171.73,171.61,171.61,94800.0
2012-09-17 11:10:00,171.62,171.7,171.6,171.7,43500.0,171.62,171.7,171.6,171.7,43500.0
2012-09-17 11:15:00,171.7,171.7,171.59,171.62,47200.0,171.7,171.7,171.59,171.62,47200.0
2012-09-17 11:20:00,171.63,171.69,171.62,171.64,36300.0,171.63,171.69,171.62,171.64,36300.0
2012-09-17 11:25:00,171.64,171.66,171.6,171.65,70000.0,171.64,171.66,171.6,171.65,70000.0
2012-09-17 11:30:00,171.65,171.66,171.58,171.6,38300.0,171.65,171.66,171.58,171.6,38300.0
2012-09-17 11:35:00,171.6,171.63,171.59,171.61,55900.0,171.6,171.63,171.59,171.61,55900.0
2012-09-17 11:40:00,171.6,171.66,171.57,171.62,33700.0,171.6,171.66,171.57,171.62,33700.0
2012-09-17 11:45:00,171.61,171.64,171.57,171.62,67000.0,171.61,171.64,171.57,171.62,67000.0
2012-09-17 11:50:00,171.63,171.66,171.6,171.64,83700.0,171.63,171.66,171.6,171.64,83700.0
2012-09-17 11:55:00,171.61,171.66,171.59,171.65,23300.0,171.61,171.66,171.59,171.65,23300.0
2012-09-17 12:00:00,171.64,171.67,171.61,171.63,73700.0,171.64,171.67,171.61,171.63,73700.0
2012-09-17 12:05:00,171.63,171.72,171.62,171.66,151600.0,171.63,171.72,171.62,171.66,151600.0
2012-09-17 12:10:00,171.66,171.66,171.56,171.58,125200.0,171.66,171.66,171.56,171.58,125200.0
2012-09-17 12:15:00,171.58,171.59,171.54,171.54,44500.0,171.58,171.59,171.54,171.54,44500.0
2012-09-17 12:20:00,171.54,171.62,171.53,171.62,47600.0,171.54,171.62,171.53,171.62,47600.0
2012-09-17 12:25:00,171.61,171.64,171.6,171.6,33700.0,171.61,171.64,171.6,171.6,33700.0
2012-09-17 12:30:00,171.59,171.66,171.53,171.58,112500.0,171.59,171.66,171.53,171.58,112500.0
2012-09-17 12:35:00,171.56,171.57,171.53,171.55,35600.0,171.56,171.57,171.53,171.55,35600.0
2012-09-17 12:40:00,171.54,171.55,171.48,171.5,62100.0,171.54,171.55,171.48,171.5,62100.0
2012-09-17 12:45:00,171.49,171.57,171.49,171.53,40800.0,171.49,171.57,171.49,171.53,40800.0
2012-09-17 12:50:00,171.54,171.55,171.5,171.51,113400.0,171.54,171.55,171.5,171.51,113400.0
2012-09-17 12:55:00,171.51,171.58,171.49,171.58,31600.0,171.51,171.58,171.49,171.58,31600.0
2012-09-17 13:00:00,171.57,171.57,171.53,171.55,59300.0,171.57,171.57,171.53,171.55,59300.0
2012-09-17 13:05:00,171.55,171.6,171.55,171.59,53000.0,171.55,171.6,171.55,171.59,53000.0
2012-09-17 13:10:00,171.59,171.63,171.56,171.56,102700.0,171.59,171.63,171.56,171.56,102700.0
2012-09-17 13:15:00,171.56,171.58,171.51,171.51,35100.0,171.56,171.58,171.51,171.51,35100.0
2012-09-17 13:20:00,171.51,171.54,171.41,171.44,121400.0,171.51,171.54,171.41,171.44,121400.0
2012-09-17 13:25:00,171.45,171.53,171.41,171.44,63000.0,171.45,171.53,171.41,171.44,63000.0
2012-09-17 13:30:00,171.45,171.45,171.39,171.4,68200.0,171.45,171.45,171.39,171.4,68200.0
2012-09-17 13:35:00,171.4,171.41,171.36,171.41,53000.0,171.4,171.41,171.36,171.41,53000.0
2012-09-17 13:40:00,171.42,171.42,171.32,171.34,65700.0,171.42,171.42,171.32,171.34,65700.0
2012-09-17 13:45:00,171.34,171.38,171.25,171.33,79300.0,171.34,171.38,171.25,171.33,79300.0
2012-09-17 13:50:00,171.31,171.32,170.78,170.8,372700.0,171.31,171.32,170.78,170.8,372700.0
2012-09-17 13:55:00,170.79,171.08,170.77,170.94,203400.0,170.79,171.08,170.77,170.94,203400.0
2012-09-17 14:00:00,170.92,171.03,170.87,170.91,116400.0,170.92,171.03,170.87,170.91,116400.0
2012-09-17 14:05:00,170.89,170.93,170.68,170.7,178600.0,170.89,170.93,170.68,170.7,178600.0
2012-09-17 14:10:00,170.72,170.72,170.19,170.51,544900.0,170.72,170.72,170.19,170.51,544900.0
2012-09-17 14:15:00,170.5,170.76,170.48,170.76,105900.0,170.5,170.76,170.48,170.76,105900.0
2012-09-17 14:20:00,170.75,170.99,170.73,170.89,178900.0,170.75,170.99,170.73,170.89,178900.0
2012-09-17 14:25:00,170.89,171.07,170.87,170.98,103500.0,170.89,171.07,170.87,170.98,103500.0
2012-09-17 14:30:00,170.99,171.01,170.74,170.79,77900.0,170.99,171.01,170.74,170.79,77900.0
2012-09-17 14:35:00,170.81,171.06,170.76,170.94,68500.0,170.81,171.06,170.76,170.94,68500.0
2012-09-17 14:40:00,170.93,170.96,170.89,170.95,94700.0,170.93,170.96,170.89,170.95,94700.0
2012-09-17 14:45:00,170.95,171.17,170.95,171.09,85200.0,170.95,171.17,170.95,171.09,85200.0
2012-09-17 14:50:00,171.1,171.13,170.97,171.08,77300.0,171.1,171.13,170.97,171.08,77300.0
2012-09-17 14:55:00,171.08,171.13,171.05,171.05,65000.0,171.08,171.13,171.05,171.05,65000.0
2012-09-17 15:00:00,171.03,171.03,170.82,170.88,67000.0,171.03,171.03,170.82,170.88,67000.0
2012-09-17 15:05:00,170.87,170.9,170.79,170.86,35700.0,170.87,170.9,170.79,170.86,35700.0
2012-09-17 15:10:00,170.86,170.94,170.69,170.73,83000.0,170.86,170.94,170.69,170.73,83000.0
2012-09-17 15:15:00,170.72,170.72,170.5,170.5,137600.0,170.72,170.72,170.5,170.5,137600.0
2012-09-17 15:20:00,170.52,170.56,170.38,170.41,72000.0,170.52,170.56,170.38,170.41,72000.0
2012-09-17 15:25:00,170.41,170.52,170.17,170.22,212900.0,170.41,170.52,170.17,170.22,212900.0
2012-09-17 15:30:00,170.23,170.49,170.06,170.48,283100.0,170.23,170.49,170.06,170.48,283100.0
2012-09-17 15:35:00,170.49,170.5,170.25,170.35,108500.0,170.49,170.5,170.25,170.35,108500.0
2012-09-17 15:40:00,170.36,170.38,170.11,170.18,196500.0,170.36,170.38,170.11,170.18,196500.0
2012-09-17 15:45:00,170.2,170.39,170.2,170.3,146500.0,170.2,170.39,170.2,170.3,146500.0
2012-09-17 15:50:00,170.31,170.32,170.16,170.29,207900.0,170.31,170.32,170.16,170.29,207900.0
2012-09-17 15:55:00,170.29,170.45,170.28,170.42,305700.0,170.29,170.45,170.28,170.42,305700.0
2012-09-18 09:30:00,170.81,170.85,170.72,170.77,219700.0,170.81,170.85,170.72,170.77,219700.0
2012-09-18 09:35:00,170.76,171.03,170.75,170.99,161900.0,170.76,171.03,170.75,170.99,161900.0
2012-09-18 09:40:00,170.98,171.49,170.97,171.37,343400.0,170.98,171.49,170.97,171.37,343400.0
2012-09-18 09:45:00,171.37,171.54,171.23,171.36,432400.0,171.37,171.54,171.23,171.36,432400.0
2012-09-18 09:50:00,171.36,171.77,171.33,171.64,320700.0,171.36,171.77,171.33,171.64,320700.0
2012-09-18 09:55:00,171.63,171.64,171.42,171.55,286600.0,171.63,171.64,171.42,171.55,286600.0
2012-09-18 10:00:00,171.55,171.68,171.51,171.68,268000.0,171.55,171.68,171.51,171.68,268000.0
2012-09-18 10:05:00,171.7,171.95,171.66,171.76,377200.0,171.7,171.95,171.66,171.76,377200.0
2012-09-18 10:10:00,171.76,171.76,171.49,171.59,234200.0,171.76,171.76,171.49,171.59,234200.0
2012-09-18 10:15:00,171.59,171.61,171.45,171.47,106100.0,171.59,171.61,171.45,171.47,106100.0
2012-09-18 10:20:00,171.46,171.66,171.43,171.61,131900.0,171.46,171.66,171.43,171.61,131900.0
2012-09-18 10:25:00,171.61,171.66,171.5,171.63,167100.0,171.61,171.66,171.5,171.63,167100.0
2012-09-18 10:30:00,171.63,171.87,171.6,171.81,137900.0,171.63,171.87,171.6,171.81,137900.0
2012-09-18 10:35:00,171.8,171.82,171.53,171.6,207900.0,171.8,171.82,171.53,171.6,207900.0
2012-09-18 10:40:00,171.6,171.75,171.53,171.64,154300.0,171.6,171.75,171.53,171.64,154300.0
2012-09-18 10:45:00,171.63,171.74,171.63,171.68,73600.0,171.63,171.74,171.63,171.68,73600.0
2012-09-18 10:50:00,171.7,171.77,171.62,171.68,122600.0,171.7,171.77,171.62,171.68,122600.0
2012-09-18 10:55:00,171.68,171.81,171.68,171.77,83300.0,171.68,171.81,171.68,171.77,83300.0
2012-09-18 11:00:00,171.78,171.81,171.7,171.72,116200.0,171.78,171.81,171.7,171.72,116200.0
2012-09-18 11:05:00,171.74,171.9,171.71,171.79,98100.0,171.74,171.9,171.71,171.79,98100.0
2012-09-18 11:10:00,171.78,171.91,171.7,171.73,74200.0,171.78,171.91,171.7,171.73,74200.0
2012-09-18 11:15:00,171.73,171.87,171.71,171.81,65300.0,171.73,171.87,171.71,171.81,65300.0
2012-09-18 11:20:00,171.82,171.84,171.72,171.76,89400.0,171.82,171.84,171.72,171.76,89400.0
2012-09-18 11:25:00,171.75,171.8,171.74,171.78,46600.0,171.75,171.8,171.74,171.78,46600.0
2012-09-18 11:30:00,171.79,171.83,171.57,171.58,98300.0,171.79,171.83,171.57,171.58,98300.0
2012-09-18 11:35:00,171.57,171.67,171.38,171.42,164400.0,171.57,171.67,171.38,171.42,164400.0
2012-09-18 11:40:00,171.42,171.55,171.34,171.39,112400.0,171.42,171.55,171.34,171.39,112400.0
2012-09-18 11:45:00,171.39,171.46,171.14,171.17,149100.0,171.39,171.46,171.14,171.17,149100.0
2012-09-18 11:50:00,171.18,171.28,171.07,171.13,98500.0,171.18,171.28,171.07,171.13,98500.0
2012-09-18 11:55:00,171.12,171.2,170.99,171.0,161600.0,171.12,171.2,170.99,171.0,161600.0
2012-09-18 12:00:00,171.01,171.16,170.83,170.88,97500.0,171.01,171.16,170.83,170.88,97500.0
2012-09-18 12:05:00,170.85,170.97,170.67,170.87,210300.0,170.85,170.97,170.67,170.87,210300.0
2012-09-18 12:10:00,170.87,171.08,170.87,171.07,69500.0,170.87,171.08,170.87,171.07,69500.0
2012-09-18 12:15:00,171.08,171.1,170.95,170.97,80500.0,171.08,171.1,170.95,170.97,80500.0
2012-09-18 12:20:00,170.97,171.07,170.96,171.03,70500.0,170.97,171.07,170.96,171.03,70500.0
2012-09-18 12:25:00,171.02,171.15,170.97,171.08,124200.0,171.02,171.15,170.97,171.08,124200.0
2012-09-18 12:30:00,171.07,171.24,171.06,171.18,83900.0,171.07,171.24,171.06,171.18,83900.0
2012-09-18 12:35:00,171.17,171.31,171.17,171.28,54300.0,171.17,171.31,171.17,171.28,54300.0
2012-09-18 12:40:00,171.29,171.34,171.21,171.24,113900.0,171.29,171.34,171.21,171.24,113900.0
2012-09-18 12:45:00,171.25,171.28,171.19,171.28,21200.0,171.25,171.28,171.19,171.28,21200.0
2012-09-18 12:50:00,171.28,171.35,171.26,171.33,60400.0,171.28,171.35,171.26,171.33,60400.0
2012-09-18 12:55:00,171.33,171.44,171.28,171.31,82500.0,171.33,171.44,171.28,171.31,82500.0
2012-09-18 13:00:00,171.31,171.48,171.31,171.44,71400.0,171.31,171.48,171.31,171.44,71400.0
2012-09-18 13:05:00,171.43,171.43,171.26,171.3,66600.0,171.43,171.43,171.26,171.3,66600.0
2012-09-18 13:10:00,171.31,171.39,171.3,171.39,38500.0,171.31,171.39,171.3,171.39,38500.0
2012-09-18 13:15:00,171.38,171.62,171.38,171.51,76700.0,171.38,171.62,171.38,171.51,76700.0
2012-09-18 13:20:00,171.52,171.52,171.45,171.52,39200.0,171.52,171.52,171.45,171.52,39200.0
2012-09-18 13:25:00,171.51,171.56,171.41,171.51,29200.0,171.51,171.56,171.41,171.51,29200.0
2012-09-18 13:30:00,171.52,171.52,171.4,171.4,38600.0,171.52,171.52,171.4,171.4,38600.0
2012-09-18 13:35:00,171.39,171.58,171.38,171.53,212000.0,171.39,171.58,171.38,171.53,212000.0
2012-09-18 13:40:00,171.54,171.56,171.49,171.5,32500.0,171.54,171.56,171.49,171.5,32500.0
2012-09-18 13:45:00,171.5,171.51,171.42,171.42,50000.0,171.5,171.51,171.42,171.42,50000.0
2012-09-18 13:50:00,171.41,171.49,171.36,171.4,42600.0,171.41,171.49,171.36,171.4,42600.0
2012-09-18 13:55:00,171.39,171.44,171.34,171.37,42200.0,171.39,171.44,171.34,171.37,42200.0
2012-09-18 14:00:00,171.37,171.5,171.23,171.41,51000.0,171.37,171.5,171.23,171.41,51000.0
2012-09-18 14:05:00,171.41,171.43,171.34,171.43,21200.0,171.41,171.43,171.34,171.43,21200.0
2012-09-18 14:10:00,171.42,171.47,171.42,171.44,48200.0,171.42,171.47,171.42,171.44,48200.0
2012-09-18 14:15:00,171.44,171.5,171.42,171.42,31100.0,171.44,171.5,171.42,171.42,31100.0
2012-09-18 14:20:00,171.44,171.48,171.42,171.43,20500.0,171.44,171.48,171.42,171.43,20500.0
2012-09-18 14:25:00,171.41,171.51,171.14,171.29,147800.0,171.41,171.51,171.14,171.29,147800.0
2012-09-18 14:30:00,171.29,171.33,171.18,171.3,88500.0,171.29,171.33,171.18,171.3,88500.0
2012-09-18 14:35:00,171.3,171.36,171.26,171.33,24500.0,171.3,171.36,171.26,171.33,24500.0
2012-09-18 14:40:00,171.33,171.39,171.32,171.33,36200.0,171.33,171.39,171.32,171.33,36200.0
2012-09-18 14:45:00,171.35,171.43,171.17,171.27,59300.0,171.35,171.43,171.17,171.27,59300.0
2012-09-18 14:50:00,171.28,171.39,171.27,171.37,41300.0,171.28,171.39,171.27,171.37,41300.0
2012-09-18 14:55:00,171.37,171.39,171.34,171.39,21400.0,171.37,171.39,171.34,171.39,21400.0
2012-09-18 15:00:00,171.39,171.42,171.36,171.4,45700.0,171.39,171.42,171.36,171.4,45700.0
2012-09-18 15:05:00,171.4,171.48,171.4,171.46,67300.0,171.4,171.48,171.4,171.46,67300.0
2012-09-18 15:10:00,171.45,171.49,171.43,171.46,53600.0,171.45,171.49,171.43,171.46,53600.0
2012-09-18 15:15:00,171.46,171.48,171.44,171.47,32800.0,171.46,171.48,171.44,171.47,32800.0
2012-09-18 15:20:00,171.46,171.6,171.46,171.52,174200.0,171.46,171.6,171.46,171.52,174200.0
2012-09-18 15:25:00,171.53,171.53,171.43,171.49,99000.0,171.53,171.53,171.43,171.49,99000.0
2012-09-18 15:30:00,171.49,171.56,171.49,171.54,104600.0,171.49,171.56,171.49,171.54,104600.0
2012-09-18 15:35:00,171.53,171.6,171.49,171.6,71800.0,171.53,171.6,171.49,171.6,71800.0
2012-09-18 15:40:00,171.59,171.81,171.57,171.78,195100.0,171.59,171.81,171.57,171.78,195100.0
2012-09-18 15:45:00,171.78,171.81,171.72,171.77,165100.0,171.78,171.81,171.72,171.77,165100.0
2012-09-18 15:50:00,171.77,171.79,171.7,171.7,140400.0,171.77,171.79,171.7,171.7,140400.0
2012-09-18 15:55:00,171.7,171.78,171.69,171.72,326700.0,171.7,171.78,171.69,171.72,326700.0
2012-09-19 09:30:00,171.88,171.92,171.71,171.76,232600.0,171.88,171.92,171.71,171.76,232600.0
2012-09-19 09:35:00,171.77,171.78,171.61,171.64,193600.0,171.77,171.78,171.61,171.64,193600.0
2012-09-19 09:40:00,171.63,171.73,171.61,171.62,95900.0,171.63,171.73,171.61,171.62,95900.0
2012-09-19 09:45:00,171.61,171.62,171.25,171.32,333500.0,171.61,171.62,171.25,171.32,333500.0
2012-09-19 09:50:00,171.34,171.53,171.19,171.5,149200.0,171.34,171.53,171.19,171.5,149200.0
2012-09-19 09:55:00,171.52,171.59,171.41,171.51,129000.0,171.52,171.59,171.41,171.51,129000.0
2012-09-19 10:00:00,171.45,171.63,171.24,171.58,287600.0,171.45,171.63,171.24,171.58,287600.0
2012-09-19 10:05:00,171.58,171.76,171.48,171.73,159200.0,171.58,171.76,171.48,171.73,159200.0
2012-09-19 10:10:00,171.7,171.76,171.63,171.68,152400.0,171.7,171.76,171.63,171.68,152400.0
2012-09-19 10:15:00,171.7,171.95,171.63,171.93,218400.0,171.7,171.95,171.63,171.93,218400.0
2012-09-19 10:20:00,171.92,172.03,171.72,171.76,278500.0,171.92,172.03,171.72,171.76,278500.0
2012-09-19 10:25:00,171.76,171.91,171.76,171.83,135800.0,171.76,171.91,171.76,171.83,135800.0
2012-09-19 10:30:00,171.82,171.82,171.57,171.67,216100.0,171.82,171.82,171.57,171.67,216100.0
2012-09-19 10:35:00,171.67,171.87,171.64,171.84,138000.0,171.67,171.87,171.64,171.84,138000.0
2012-09-19 10:40:00,171.83,171.88,171.73,171.82,52800.0,171.83,171.88,171.73,171.82,52800.0
2012-09-19 10:45:00,171.81,171.93,171.78,171.89,78300.0,171.81,171.93,171.78,171.89,78300.0
2012-09-19 10:50:00,171.89,171.98,171.82,171.83,121000.0,171.89,171.98,171.82,171.83,121000.0
2012-09-19 10:55:00,171.84,171.87,171.75,171.83,70500.0,171.84,171.87,171.75,171.83,70500.0
2012-09-19 11:00:00,171.84,171.9,171.62,171.73,225300.0,171.84,171.9,171.62,171.73,225300.0
2012-09-19 11:05:00,171.73,171.8,171.69,171.78,42800.0,171.73,171.8,171.69,171.78,42800.0
2012-09-19 11:10:00,171.79,171.88,171.74,171.81,60000.0,171.79,171.88,171.74,171.81,60000.0
2012-09-19 11:15:00,171.81,171.81,171.64,171.72,85100.0,171.81,171.81,171.64,171.72,85100.0
2012-09-19 11:20:00,171.72,171.91,171.69,171.91,86300.0,171.72,171.91,171.69,171.91,86300.0
2012-09-19 11:25:00,171.9,171.94,171.83,171.9,74500.0,171.9,171.94,171.83,171.9,74500.0
2012-09-19 11:30:00,171.9,171.94,171.81,171.84,107800.0,171.9,171.94,171.81,171.84,107800.0
2012-09-19 11:35:00,171.85,171.87,171.78,171.79,38100.0,171.85,171.87,171.78,171.79,38100.0
2012-09-19 11:40:00,171.8,171.82,171.72,171.76,57100.0,171.8,171.82,171.72,171.76,57100.0
2012-09-19 11:45:00,171.75,171.88,171.74,171.8,87900.0,171.75,171.88,171.74,171.8,87900.0
2012-09-19 11:50:00,171.8,171.82,171.63,171.69,170600.0,171.8,171.82,171.63,171.69,170600.0
2012-09-19 11:55:00,171.68,171.76,171.68,171.75,39200.0,171.68,171.76,171.68,171.75,39200.0
2012-09-19 12:00:00,171.74,171.76,171.61,171.63,68300.0,171.74,171.76,171.61,171.63,68300.0
2012-09-19 12:05:00,171.63,171.69,171.62,171.62,84400.0,171.63,171.69,171.62,171.62,84400.0
2012-09-19 12:10:00,171.61,171.61,171.51,171.56,97500.0,171.61,171.61,171.51,171.56,97500.0
2012-09-19 12:15:00,171.55,171.57,171.44,171.49,77400.0,171.55,171.57,171.44,171.49,77400.0
2012-09-19 12:20:00,171.49,171.65,171.47,171.64,60100.0,171.49,171.65,171.47,171.64,60100.0
2012-09-19 12:25:00,171.64,171.64,171.57,171.63,61900.0,171.64,171.64,171.57,171.63,61900.0
2012-09-19 12:30:00,171.62,171.62,171.51,171.56,32400.0,171.62,171.62,171.51,171.56,32400.0
2012-09-19 12:35:00,171.56,171.66,171.55,171.6,44000.0,171.56,171.66,171.55,171.6,44000.0
2012-09-19 12:40:00,171.59,171.65,171.58,171.61,48500.0,171.59,171.65,171.58,171.61,48500.0
2012-09-19 12:45:00,171.62,171.63,171.58,171.63,60100.0,171.62,171.63,171.58,171.63,60100.0
2012-09-19 12:50:00,171.63,171.65,171.52,171.6,83600.0,171.63,171.65,171.52,171.6,83600.0
2012-09-19 12:55:00,171.6,171.65,171.57,171.6,37900.0,171.6,171.65,171.57,171.6,37900.0
2012-09-19 13:00:00,171.59,171.61,171.53,171.56,41800.0,171.59,171.61,171.53,171.56,41800.0
2012-09-19 13:05:00,171.55,171.56,171.44,171.5,99600.0,171.55,171.56,171.44,171.5,99600.0
2012-09-19 13:10:00,171.49,171.56,171.48,171.56,36200.0,171.49,171.56,171.48,171.56,36200.0
2012-09-19 13:15:00,171.55,171.55,171.46,171.47,48000.0,171.55,171.55,171.46,171.47,48000.0
2012-09-19 13:20:00,171.47,171.49,171.4,171.45,188400.0,171.47,171.49,171.4,171.45,188400.0
2012-09-19 13:25:00,171.44,171.59,171.4,171.56,72600.0,171.44,171.59,171.4,171.56,72600.0
2012-09-19 13:30:00,171.54,171.63,171.53,171.59,39800.0,171.54,171.63,171.53,171.59,39800.0
2012-09-19 13:35:00,171.6,171.61,171.55,171.6,23300.0,171.6,171.61,171.55,171.6,23300.0
2012-09-19 13:40:00,171.6,171.66,171.56,171.6,60200.0,171.6,171.66,171.56,171.6,60200.0
2012-09-19 13:45:00,171.6,171.62,171.58,171.58,39200.0,171.6,171.62,171.58,171.58,39200.0
2012-09-19 13:50:00,171.6,171.65,171.59,171.65,22900.0,171.6,171.65,171.59,171.65,22900.0
2012-09-19 13:55:00,171.65,171.68,171.62,171.67,72900.0,171.65,171.68,171.62,171.67,72900.0
2012-09-19 14:00:00,171.66,171.66,171.61,171.65,25600.0,171.66,171.66,171.61,171.65,25600.0
2012-09-19 14:05:00,171.65,171.68,171.61,171.68,25900.0,171.65,171.68,171.61,171.68,25900.0
2012-09-19 14:10:00,171.67,171.68,171.59,171.62,63000.0,171.67,171.68,171.59,171.62,63000.0
2012-09-19 14:15:00,171.61,171.66,171.57,171.57,82000.0,171.61,171.66,171.57,171.57,82000.0
2012-09-19 14:20:00,171.57,171.63,171.56,171.63,17300.0,171.57,171.63,171.56,171.63,17300.0
2012-09-19 14:25:00,171.62,171.66,171.61,171.66,20000.0,171.62,171.66,171.61,171.66,20000.0
2012-09-19 14:30:00,171.64,171.71,171.63,171.69,33400.0,171.64,171.71,171.63,171.69,33400.0
2012-09-19 14:35:00,171.68,171.69,171.66,171.69,24300.0,171.68,171.69,171.66,171.69,24300.0
2012-09-19 14:40:00,171.69,171.69,171.64,171.65,66900.0,171.69,171.69,171.64,171.65,66900.0
2012-09-19 14:45:00,171.67,171.68,171.64,171.68,61800.0,171.67,171.68,171.64,171.68,61800.0
2012-09-19 14:50:00,171.67,171.69,171.64,171.65,42900.0,171.67,171.69,171.64,171.65,42900.0
2012-09-19 14:55:00,171.66,171.72,171.64,171.7,45600.0,171.66,171.72,171.64,171.7,45600.0
2012-09-19 15:00:00,171.71,171.71,171.66,171.67,56400.0,171.71,171.71,171.66,171.67,56400.0
2012-09-19 15:05:00,171.68,171.69,171.64,171.67,67000.0,171.68,171.69,171.64,171.67,67000.0
2012-09-19 15:10:00,171.67,171.69,171.64,171.67,51600.0,171.67,171.69,171.64,171.67,51600.0
2012-09-19 15:15:00,171.68,171.69,171.67,171.69,26900.0,171.68,171.69,171.67,171.69,26900.0
2012-09-19 15:20:00,171.69,171.71,171.68,171.69,72000.0,171.69,171.71,171.68,171.69,72000.0
2012-09-19 15:25:00,171.68,171.74,171.67,171.72,48900.0,171.68,171.74,171.67,171.72,48900.0
2012-09-19 15:30:00,171.71,171.78,171.7,171.78,106500.0,171.71,171.78,171.7,171.78,106500.0
2012-09-19 15:35:00,171.78,171.79,171.74,171.77,76300.0,171.78,171.79,171.74,171.77,76300.0
2012-09-19 15:40:00,171.77,171.82,171.76,171.81,80700.0,171.77,171.82,171.76,171.81,80700.0
2012-09-19 15:45:00,171.79,171.83,171.78,171.81,102000.0,171.79,171.83,171.78,171.81,102000.0
2012-09-19 15:50:00,171.8,171.82,171.75,171.75,118900.0,171.8,171.82,171.75,171.75,118900.0
2012-09-19 15:55:00,171.76,171.77,171.67,171.71,281400.0,171.76,171.77,171.67,171.71,281400.0
2012-09-20 09:30:00,171.05,171.06,170.85,170.93,289200.0,171.05,171.06,170.85,170.93,289200.0
2012-09-20 09:35:00,170.93,171.0,170.86,170.9,108100.0,170.93,171.0,170.86,170.9,108100.0
2012-09-20 09:40:00,170.91,170.97,170.82,170.88,90600.0,170.91,170.97,170.82,170.88,90600.0
2012-09-20 09:45:00,170.88,171.0,170.85,170.97,100000.0,170.88,171.0,170.85,170.97,100000.0
2012-09-20 09:50:00,170.97,171.0,170.74,170.74,198300.0,170.97,171.0,170.74,170.74,198300.0
2012-09-20 09:55:00,170.73,170.73,170.43,170.46,297100.0,170.73,170.73,170.43,170.46,297100.0
2012-09-20 10:00:00,170.43,170.61,170.23,170.5,434700.0,170.43,170.61,170.23,170.5,434700.0
2012-09-20 10:05:00,170.52,170.55,170.45,170.49,150300.0,170.52,170.55,170.45,170.49,150300.0
2012-09-20 10:10:00,170.49,170.78,170.38,170.75,221500.0,170.49,170.78,170.38,170.75,221500.0
2012-09-20 10:15:00,170.76,170.78,170.58,170.65,116900.0,170.76,170.78,170.58,170.65,116900.0
2012-09-20 10:20:00,170.65,170.68,170.56,170.66,168300.0,170.65,170.68,170.56,170.66,168300.0
2012-09-20 10:25:00,170.66,170.77,170.65,170.7,111100.0,170.66,170.77,170.65,170.7,111100.0
2012-09-20 10:30:00,170.7,170.84,170.67,170.84,80200.0,170.7,170.84,170.67,170.84,80200.0
2012-09-20 10:35:00,170.85,171.15,170.84,171.08,168600.0,170.85,171.15,170.84,171.08,168600.0
2012-09-20 10:40:00,171.09,171.13,171.03,171.06,184300.0,171.09,171.13,171.03,171.06,184300.0
2012-09-20 10:45:00,171.06,171.1,170.97,170.97,99700.0,171.06,171.1,170.97,170.97,99700.0
2012-09-20 10:50:00,170.97,170.97,170.89,170.89,86100.0,170.97,170.97,170.89,170.89,86100.0
2012-09-20 10:55:00,170.89,170.96,170.79,170.91,68000.0,170.89,170.96,170.79,170.91,68000.0
2012-09-20 11:00:00,170.91,170.99,170.91,170.95,74300.0,170.91,170.99,170.91,170.95,74300.0
2012-09-20 11:05:00,170.96,170.96,170.79,170.91,151400.0,170.96,170.96,170.79,170.91,151400.0
2012-09-20 11:10:00,170.91,171.02,170.88,170.9,76400.0,170.91,171.02,170.88,170.9,76400.0
2012-09-20 11:15:00,170.88,170.95,170.81,170.83,94500.0,170.88,170.95,170.81,170.83,94500.0
2012-09-20 11:20:00,170.83,170.92,170.82,170.86,74300.0,170.83,170.92,170.82,170.86,74300.0
2012-09-20 11:25:00,170.87,170.93,170.84,170.9,66700.0,170.87,170.93,170.84,170.9,66700.0
2012-09-20 11:30:00,170.9,171.03,170.83,171.0,52200.0,170.9,171.03,170.83,171.0,52200.0
2012-09-20 11:35:00,171.0,171.07,170.96,171.07,46500.0,171.0,171.07,170.96,171.07,46500.0
2012-09-20 11:40:00,171.08,171.21,171.07,171.21,105000.0,171.08,171.21,171.07,171.21,105000.0
2012-09-20 11:45:00,171.19,171.19,171.09,171.13,43600.0,171.19,171.19,171.09,171.13,43600.0
2012-09-20 11:50:00,171.13,171.62,171.1,171.35,368400.0,171.13,171.62,171.1,171.35,368400.0
2012-09-20 11:55:00,171.37,171.57,171.37,171.57,138900.0,171.37,171.57,171.37,171.57,138900.0
2012-09-20 12:00:00,171.57,171.59,171.47,171.5,72200.0,171.57,171.59,171.47,171.5,72200.0
2012-09-20 12:05:00,171.5,171.51,171.33,171.38,64800.0,171.5,171.51,171.33,171.38,64800.0
2012-09-20 12:10:00,171.4,171.54,171.36,171.53,41100.0,171.4,171.54,171.36,171.53,41100.0
2012-09-20 12:15:00,171.54,171.56,171.48,171.5,32900.0,171.54,171.56,171.48,171.5,32900.0
2012-09-20 12:20:00,171.5,171.54,171.42,171.44,24900.0,171.5,171.54,171.42,171.44,24900.0
2012-09-20 12:25:00,171.45,171.47,171.37,171.37,56600.0,171.45,171.47,171.37,171.37,56600.0
2012-09-20 12:30:00,171.39,171.53,171.36,171.53,80900.0,171.39,171.53,171.36,171.53,80900.0
2012-09-20 12:35:00,171.53,171.56,171.49,171.53,151900.0,171.53,171.56,171.49,171.53,151900.0
2012-09-20 12:40:00,171.55,171.69,171.55,171.61,92800.0,171.55,171.69,171.55,171.61,92800.0
2012-09-20 12:45:00,171.61,171.63,171.41,171.42,79200.0,171.61,171.63,171.41,171.42,79200.0
2012-09-20 12:50:00,171.43,171.54,171.42,171.47,43500.0,171.43,171.54,171.42,171.47,43500.0
2012-09-20 12:55:00,171.48,171.51,171.45,171.49,27500.0,171.48,171.51,171.45,171.49,27500.0
2012-09-20 13:00:00,171.48,171.54,171.43,171.49,62600.0,171.48,171.54,171.43,171.49,62600.0
2012-09-20 13:05:00,171.48,171.57,171.45,171.52,74800.0,171.48,171.57,171.45,171.52,74800.0
2012-09-20 13:10:00,171.51,171.55,171.47,171.52,52700.0,171.51,171.55,171.47,171.52,52700.0
2012-09-20 13:15:00,171.54,171.56,171.48,171.54,66000.0,171.54,171.56,171.48,171.54,66000.0
2012-09-20 13:20:00,171.52,171.53,171.46,171.48,33500.0,171.52,171.53,171.46,171.48,33500.0
2012-09-20 13:25:00,171.49,171.49,171.38,171.4,88300.0,171.49,171.49,171.38,171.4,88300.0
2012-09-20 13:30:00,171.4,171.47,171.4,171.42,51000.0,171.4,171.47,171.4,171.42,51000.0
2012-09-20 13:35:00,171.42,171.42,171.31,171.31,108800.0,171.42,171.42,171.31,171.31,108800.0
2012-09-20 13:40:00,171.31,171.35,171.29,171.33,66900.0,171.31,171.35,171.29,171.33,66900.0
2012-09-20 13:45:00,171.33,171.42,171.3,171.42,138900.0,171.33,171.42,171.3,171.42,138900.0
2012-09-20 13:50:00,171.42,171.5,171.37,171.37,38500.0,171.42,171.5,171.37,171.37,38500.0
2012-09-20 13:55:00,171.38,171.38,171.33,171.34,19300.0,171.38,171.38,171.33,171.34,19300.0
2012-09-20 14:00:00,171.35,171.37,171.31,171.32,14200.0,171.35,171.37,171.31,171.32,14200.0
2012-09-20 14:05:00,171.32,171.38,171.31,171.36,23800.0,171.32,171.38,171.31,171.36,23800.0
2012-09-20 14:10:00,171.36,171.44,171.36,171.43,23200.0,171.36,171.44,171.36,171.43,23200.0
2012-09-20 14:15:00,171.42,171.46,171.4,171.44,40200.0,171.42,171.46,171.4,171.44,40200.0
2012-09-20 14:20:00,171.43,171.48,171.4,171.47,36600.0,171.43,171.48,171.4,171.47,36600.0
2012-09-20 14:25:00,171.46,171.55,171.46,171.49,92900.0,171.46,171.55,171.46,171.49,92900.0
2012-09-20 14:30:00,171.52,171.62,171.52,171.55,36200.0,171.52,171.62,171.52,171.55,36200.0
2012-09-20 14:35:00,171.54,171.55,171.35,171.49,66800.0,171.54,171.55,171.35,171.49,66800.0
2012-09-20 14:40:00,171.47,171.47,171.37,171.42,70000.0,171.47,171.47,171.37,171.42,70000.0
2012-09-20 14:45:00,171.38,171.49,171.36,171.47,107800.0,171.38,171.49,171.36,171.47,107800.0
2012-09-20 14:50:00,171.47,171.47,171.36,171.42,91000.0,171.47,171.47,171.36,171.42,91000.0
2012-09-20 14:55:00,171.42,171.47,171.38,171.44,34700.0,171.42,171.47,171.38,171.44,34700.0
2012-09-20 15:00:00,171.43,171.48,171.4,171.47,32100.0,171.43,171.48,171.4,171.47,32100.0
2012-09-20 15:05:00,171.47,171.5,171.44,171.47,28400.0,171.47,171.5,171.44,171.47,28400.0
2012-09-20 15:10:00,171.48,171.48,171.34,171.35,49200.0,171.48,171.48,171.34,171.35,49200.0
2012-09-20 15:15:00,171.35,171.36,171.27,171.31,79900.0,171.35,171.36,171.27,171.31,79900.0
2012-09-20 15:20:00,171.32,171.46,171.32,171.41,95500.0,171.32,171.46,171.32,171.41,95500.0
2012-09-20 15:25:00,171.39,171.43,171.38,171.42,28000.0,171.39,171.43,171.38,171.42,28000.0
2012-09-20 15:30:00,171.41,171.43,171.38,171.4,31400.0,171.41,171.43,171.38,171.4,31400.0
2012-09-20 15:35:00,171.4,171.44,171.37,171.41,60600.0,171.4,171.44,171.37,171.41,60600.0
2012-09-20 15:40:00,171.41,171.48,171.4,171.43,81600.0,171.41,171.48,171.4,171.43,81600.0
2012-09-20 15:45:00,171.44,171.46,171.39,171.43,94100.0,171.44,171.46,171.39,171.43,94100.0
2012-09-20 15:50:00,171.44,171.47,171.4,171.43,112700.0,171.44,171.47,171.4,171.43,112700.0
2012-09-20 15:55:00,171.43,171.46,171.42,171.46,145800.0,171.43,171.46,171.42,171.46,145800.0
2012-09-21 09:30:00,172.93,172.94,172.8,172.86,547500.0,172.93,172.94,172.8,172.86,547500.0
2012-09-21 09:35:00,172.87,172.96,172.86,172.89,273600.0,172.87,172.96,172.86,172.89,273600.0
2012-09-21 09:40:00,172.88,172.91,172.72,172.75,221000.0,172.88,172.91,172.72,172.75,221000.0
2012-09-21 09:45:00,172.76,172.9,172.69,172.9,178900.0,172.76,172.9,172.69,172.9,178900.0
2012-09-21 09:50:00,172.89,172.92,172.71,172.83,211600.0,172.89,172.92,172.71,172.83,211600.0
2012-09-21 09:55:00,172.83,173.04,172.8,173.03,270800.0,172.83,173.04,172.8,173.03,270800.0
2012-09-21 10:00:00,173.03,173.19,172.94,173.01,522400.0,173.03,173.19,172.94,173.01,522400.0
2012-09-21 10:05:00,173.0,173.09,172.98,173.08,133900.0,173.0,173.09,172.98,173.08,133900.0
2012-09-21 10:10:00,173.08,173.1,172.91,173.08,215000.0,173.08,173.1,172.91,173.08,215000.0
2012-09-21 10:15:00,173.08,173.08,172.92,172.96,160400.0,173.08,173.08,172.92,172.96,160400.0
2012-09-21 10:20:00,172.95,173.09,172.95,173.05,86600.0,172.95,173.09,172.95,173.05,86600.0
2012-09-21 10:25:00,173.05,173.13,173.05,173.09,163500.0,173.05,173.13,173.05,173.09,163500.0
2012-09-21 10:30:00,173.1,173.12,173.03,173.1,157400.0,173.1,173.12,173.03,173.1,157400.0
2012-09-21 10:35:00,173.1,173.11,172.99,173.06,102400.0,173.1,173.11,172.99,173.06,102400.0
2012-09-21 10:40:00,173.07,173.08,172.92,172.94,86600.0,173.07,173.08,172.92,172.94,86600.0
2012-09-21 10:45:00,172.94,173.02,172.66,172.7,292100.0,172.94,173.02,172.66,172.7,292100.0
2012-09-21 10:50:00,172.73,172.82,171.88,172.11,778100.0,172.73,172.82,171.88,172.11,778100.0
2012-09-21 10:55:00,172.12,172.27,171.71,171.96,897600.0,172.12,172.27,171.71,171.96,897600.0
2012-09-21 11:00:00,171.96,172.14,171.87,172.13,306400.0,171.96,172.14,171.87,172.13,306400.0
2012-09-21 11:05:00,172.14,172.23,171.95,172.02,260700.0,172.14,172.23,171.95,172.02,260700.0
2012-09-21 11:10:00,172.03,172.06,171.54,171.82,479300.0,172.03,172.06,171.54,171.82,479300.0
2012-09-21 11:15:00,171.82,171.9,171.62,171.87,228800.0,171.82,171.9,171.62,171.87,228800.0
2012-09-21 11:20:00,171.86,172.04,171.77,171.96,338900.0,171.86,172.04,171.77,171.96,338900.0
2012-09-21 11:25:00,171.97,171.98,171.84,171.91,143100.0,171.97,171.98,171.84,171.91,143100.0
2012-09-21 11:30:00,171.92,172.0,171.75,171.99,163200.0,171.92,172.0,171.75,171.99,163200.0
2012-09-21 11:35:00,172.0,172.07,171.9,172.06,144100.0,172.0,172.07,171.9,172.06,144100.0
2012-09-21 11:40:00,172.06,172.15,172.02,172.05,128600.0,172.06,172.15,172.02,172.05,128600.0
2012-09-21 11:45:00,172.06,172.25,172.02,172.07,131500.0,172.06,172.25,172.02,172.07,131500.0
2012-09-21 11:50:00,172.08,172.09,171.96,172.07,100200.0,172.08,172.09,171.96,172.07,100200.0
2012-09-21 11:55:00,172.1,172.25,172.0,172.18,42400.0,172.1,172.25,172.0,172.18,42400.0
2012-09-21 12:00:00,172.19,172.24,171.98,172.01,96300.0,172.19,172.24,171.98,172.01,96300.0
2012-09-21 12:05:00,172.01,172.05,171.89,171.97,102000.0,172.01,172.05,171.89,171.97,102000.0
2012-09-21 12:10:00,171.96,172.03,171.94,172.0,23700.0,171.96,172.03,171.94,172.0,23700.0
2012-09-21 12:15:00,171.99,172.03,171.9,172.01,49800.0,171.99,172.03,171.9,172.01,49800.0
2012-09-21 12:20:00,172.01,172.09,172.0,172.06,51700.0,172.01,172.09,172.0,172.06,51700.0
2012-09-21 12:25:00,172.06,172.14,172.04,172.12,62500.0,172.06,172.14,172.04,172.12,62500.0
2012-09-21 12:30:00,172.12,172.14,172.05,172.12,56900.0,172.12,172.14,172.05,172.12,56900.0
2012-09-21 12:35:00,172.12,172.22,172.11,172.18,38800.0,172.12,172.22,172.11,172.18,38800.0
2012-09-21 12:40:00,172.18,172.22,172.17,172.19,40500.0,172.18,172.22,172.17,172.19,40500.0
2012-09-21 12:45:00,172.18,172.39,172.16,172.37,142700.0,172.18,172.39,172.16,172.37,142700.0
2012-09-21 12:50:00,172.37,172.4,172.28,172.34,42800.0,172.37,172.4,172.28,172.34,42800.0
2012-09-21 12:55:00,172.33,172.34,172.28,172.29,45700.0,172.33,172.34,172.28,172.29,45700.0
2012-09-21 13:00:00,172.29,172.35,172.27,172.34,50100.0,172.29,172.35,172.27,172.34,50100.0
2012-09-21 13:05:00,172.35,172.37,172.32,172.36,41300.0,172.35,172.37,172.32,172.36,41300.0
2012-09-21 13:10:00,172.36,172.41,172.34,172.34,74600.0,172.36,172.41,172.34,172.34,74600.0
2012-09-21 13:15:00,172.34,172.35,172.2,172.2,80600.0,172.34,172.35,172.2,172.2,80600.0
2012-09-21 13:20:00,172.2,172.23,172.08,172.13,60500.0,172.2,172.23,172.08,172.13,60500.0
2012-09-21 13:25:00,172.13,172.18,172.1,172.17,58200.0,172.13,172.18,172.1,172.17,58200.0
2012-09-21 13:30:00,172.17,172.28,172.16,172.27,48300.0,172.17,172.28,172.16,172.27,48300.0
2012-09-21 13:35:00,172.29,172.37,172.28,172.35,66900.0,172.29,172.37,172.28,172.35,66900.0
2012-09-21 13:40:00,172.36,172.38,172.29,172.3,40500.0,172.36,172.38,172.29,172.3,40500.0
2012-09-21 13:45:00,172.29,172.31,172.24,172.27,61200.0,172.29,172.31,172.24,172.27,61200.0
2012-09-21 13:50:00,172.29,172.32,172.25,172.29,30400.0,172.29,172.32,172.25,172.29,30400.0
2012-09-21 13:55:00,172.29,172.33,172.26,172.31,60000.0,172.29,172.33,172.26,172.31,60000.0
2012-09-21 14:00:00,172.32,172.32,172.16,172.17,138800.0,172.32,172.32,172.16,172.17,138800.0
2012-09-21 14:05:00,172.18,172.2,172.16,172.19,68200.0,172.18,172.2,172.16,172.19,68200.0
2012-09-21 14:10:00,172.19,172.21,172.14,172.18,43100.0,172.19,172.21,172.14,172.18,43100.0
2012-09-21 14:15:00,172.18,172.18,172.06,172.11,121600.0,172.18,172.18,172.06,172.11,121600.0
2012-09-21 14:20:00,172.12,172.12,171.86,171.92,259500.0,172.12,172.12,171.86,171.92,259500.0
2012-09-21 14:25:00,171.93,171.97,171.88,171.96,66600.0,171.93,171.97,171.88,171.96,66600.0
2012-09-21 14:30:00,171.96,172.0,171.92,171.96,64200.0,171.96,172.0,171.92,171.96,64200.0
2012-09-21 14:35:00,171.97,171.97,171.8,171.84,182400.0,171.97,171.97,171.8,171.84,182400.0
2012-09-21 14:40:00,171.83,171.91,171.81,171.87,84600.0,171.83,171.91,171.81,171.87,84600.0
2012-09-21 14:45:00,171.86,171.92,171.86,171.9,38500.0,171.86,171.92,171.86,171.9,38500.0
2012-09-21 14:50:00,171.9,171.91,171.83,171.84,104100.0,171.9,171.91,171.83,171.84,104100.0
2012-09-21 14:55:00,171.85,171.96,171.85,171.96,65200.0,171.85,171.96,171.85,171.96,65200.0
2012-09-21 15:00:00,171.95,171.97,171.89,171.96,126000.0,171.95,171.97,171.89,171.96,126000.0
2012-09-21 15:05:00,171.96,171.99,171.94,171.99,53900.0,171.96,171.99,171.94,171.99,53900.0
2012-09-21 15:10:00,171.99,172.02,171.98,172.02,90800.0,171.99,172.02,171.98,172.02,90800.0
2012-09-21 15:15:00,172.03,172.04,171.93,171.94,89200.0,172.03,172.04,171.93,171.94,89200.0
2012-09-21 15:20:00,171.94,172.01,171.93,171.98,74200.0,171.94,172.01,171.93,171.98,74200.0
2012-09-21 15:25:00,171.98,171.99,171.93,171.97,73000.0,171.98,171.99,171.93,171.97,73000.0
2012-09-21 15:30:00,171.97,172.03,171.95,172.01,62300.0,171.97,172.03,171.95,172.01,62300.0
2012-09-21 15:35:00,172.01,172.02,171.95,171.98,50100.0,172.01,172.02,171.95,171.98,50100.0
2012-09-21 15:40:00,171.99,172.03,171.96,172.01,104800.0,171.99,172.03,171.96,172.01,104800.0
2012-09-21 15:45:00,172.0,172.01,171.97,171.97,102800.0,172.0,172.01,171.97,171.97,102800.0
2012-09-21 15:50:00,171.97,172.0,171.94,171.96,161000.0,171.97,172.0,171.94,171.96,161000.0
2012-09-21 15:55:00,171.96,171.98,171.88,171.93,534200.0,171.96,171.98,171.88,171.93,534200.0
2012-09-24 09:30:00,170.64,170.78,170.57,170.78,198800.0,170.64,170.78,170.57,170.78,198800.0
2012-09-24 09:35:00,170.77,171.14,170.7,171.08,201200.0,170.77,171.14,170.7,171.08,201200.0
2012-09-24 09:40:00,171.07,171.19,170.99,171.01,185900.0,171.07,171.19,170.99,171.01,185900.0
2012-09-24 09:45:00,171.01,171.06,170.81,170.84,189700.0,171.01,171.06,170.81,170.84,189700.0
2012-09-24 09:50:00,170.82,170.84,170.72,170.82,117000.0,170.82,170.84,170.72,170.82,117000.0
2012-09-24 09:55:00,170.86,170.92,170.81,170.91,108200.0,170.86,170.92,170.81,170.91,108200.0
2012-09-24 10:00:00,170.93,171.05,170.89,171.02,80000.0,170.93,171.05,170.89,171.02,80000.0
2012-09-24 10:05:00,171.01,171.18,171.01,171.04,77900.0,171.01,171.18,171.01,171.04,77900.0
2012-09-24 10:10:00,171.04,171.06,170.91,170.95,97600.0,171.04,171.06,170.91,170.95,97600.0
2012-09-24 10:15:00,170.95,171.02,170.82,170.88,165900.0,170.95,171.02,170.82,170.88,165900.0
2012-09-24 10:20:00,170.88,171.02,170.84,170.93,68500.0,170.88,171.02,170.84,170.93,68500.0
2012-09-24 10:25:00,170.93,171.11,170.88,171.09,110100.0,170.93,171.11,170.88,171.09,110100.0
2012-09-24 10:30:00,171.09,171.17,171.0,171.0,113400.0,171.09,171.17,171.0,171.0,113400.0
2012-09-24 10:35:00,171.02,171.25,171.02,171.19,124100.0,171.02,171.25,171.02,171.19,124100.0
2012-09-24 10:40:00,171.18,171.25,171.13,171.19,66100.0,171.18,171.25,171.13,171.19,66100.0
2012-09-24 10:45:00,171.2,171.29,171.16,171.17,56700.0,171.2,171.29,171.16,171.17,56700.0
2012-09-24 10:50:00,171.16,171.26,171.14,171.23,100400.0,171.16,171.26,171.14,171.23,100400.0
2012-09-24 10:55:00,171.22,171.39,171.18,171.25,166400.0,171.22,171.39,171.18,171.25,166400.0
2012-09-24 11:00:00,171.24,171.29,171.2,171.22,62800.0,171.24,171.29,171.2,171.22,62800.0
2012-09-24 11:05:00,171.21,171.24,171.15,171.19,69700.0,171.21,171.24,171.15,171.19,69700.0
2012-09-24 11:10:00,171.19,171.21,171.0,171.09,77100.0,171.19,171.21,171.0,171.09,77100.0
2012-09-24 11:15:00,171.07,171.09,170.95,171.08,53200.0,171.07,171.09,170.95,171.08,53200.0
2012-09-24 11:20:00,171.11,171.12,170.99,171.03,57600.0,171.11,171.12,170.99,171.03,57600.0
2012-09-24 11:25:00,171.02,171.07,170.89,170.97,125100.0,171.02,171.07,170.89,170.97,125100.0
2012-09-24 11:30:00,170.96,171.03,170.96,171.03,76900.0,170.96,171.03,170.96,171.03,76900.0
2012-09-24 11:35:00,171.03,171.14,170.99,170.99,101800.0,171.03,171.14,170.99,170.99,101800.0
2012-09-24 11:40:00,171.0,171.04,170.91,170.96,88400.0,171.0,171.04,170.91,170.96,88400.0
2012-09-24 11:45:00,170.96,171.03,170.91,170.92,64100.0,170.96,171.03,170.91,170.92,64100.0
2012-09-24 11:50:00,170.9,170.96,170.9,170.92,43200.0,170.9,170.96,170.9,170.92,43200.0
2012-09-24 11:55:00,170.91,170.96,170.86,170.95,48800.0,170.91,170.96,170.86,170.95,48800.0
2012-09-24 12:00:00,170.94,170.95,170.88,170.88,59400.0,170.94,170.95,170.88,170.88,59400.0
2012-09-24 12:05:00,170.88,170.95,170.85,170.95,102100.0,170.88,170.95,170.85,170.95,102100.0
2012-09-24 12:10:00,170.91,170.94,170.85,170.86,77400.0,170.91,170.94,170.85,170.86,77400.0
2012-09-24 12:15:00,170.87,171.0,170.86,170.99,249600.0,170.87,171.0,170.86,170.99,249600.0
2012-09-24 12:20:00,170.99,171.0,170.94,170.96,26200.0,170.99,171.0,170.94,170.96,26200.0
2012-09-24 12:25:00,170.96,171.0,170.94,170.94,22000.0,170.96,171.0,170.94,170.94,22000.0
2012-09-24 12:30:00,170.93,171.04,170.92,170.98,65200.0,170.93,171.04,170.92,170.98,65200.0
2012-09-24 12:35:00,171.0,171.04,170.9,170.95,47300.0,171.0,171.04,170.9,170.95,47300.0
2012-09-24 12:40:00,170.96,170.98,170.89,170.92,43000.0,170.96,170.98,170.89,170.92,43000.0
2012-09-24 12:45:00,170.92,170.98,170.9,170.95,62500.0,170.92,170.98,170.9,170.95,62500.0
2012-09-24 12:50:00,170.97,171.01,170.94,170.97,42000.0,170.97,171.01,170.94,170.97,42000.0
2012-09-24 12:55:00,170.97,171.02,170.92,171.0,76000.0,170.97,171.02,170.92,171.0,76000.0
2012-09-24 13:00:00,171.03,171.04,170.86,170.96,74300.0,171.03,171.04,170.86,170.96,74300.0
2012-09-24 13:05:00,170.97,170.99,170.93,170.97,27900.0,170.97,170.99,170.93,170.97,27900.0
2012-09-24 13:10:00,170.98,171.07,170.97,171.04,114000.0,170.98,171.07,170.97,171.04,114000.0
2012-09-24 13:15:00,171.04,171.1,171.02,171.07,75900.0,171.04,171.1,171.02,171.07,75900.0
2012-09-24 13:20:00,171.07,171.09,170.88,170.9,74800.0,171.07,171.09,170.88,170.9,74800.0
2012-09-24 13:25:00,170.94,171.06,170.8,170.85,137500.0,170.94,171.06,170.8,170.85,137500.0
2012-09-24 13:30:00,170.84,170.9,170.7,170.78,93600.0,170.84,170.9,170.7,170.78,93600.0
2012-09-24 13:35:00,170.78,170.83,170.67,170.67,84800.0,170.78,170.83,170.67,170.67,84800.0
2012-09-24 13:40:00,170.68,170.83,170.67,170.78,52400.0,170.68,170.83,170.67,170.78,52400.0
2012-09-24 13:45:00,170.78,170.83,170.76,170.81,44000.0,170.78,170.83,170.76,170.81,44000.0
2012-09-24 13:50:00,170.82,170.85,170.81,170.82,29800.0,170.82,170.85,170.81,170.82,29800.0
2012-09-24 13:55:00,170.82,170.83,170.8,170.81,29100.0,170.82,170.83,170.8,170.81,29100.0
2012-09-24 14:00:00,170.81,170.88,170.76,170.83,149000.0,170.81,170.88,170.76,170.83,149000.0
2012-09-24 14:05:00,170.84,170.86,170.82,170.84,49400.0,170.84,170.86,170.82,170.84,49400.0
2012-09-24 14:10:00,170.85,170.94,170.75,170.75,393200.0,170.85,170.94,170.75,170.75,393200.0
2012-09-24 14:15:00,170.76,170.93,170.7,170.93,115700.0,170.76,170.93,170.7,170.93,115700.0
2012-09-24 14:20:00,170.92,171.05,170.92,171.04,174600.0,170.92,171.05,170.92,171.04,174600.0
2012-09-24 14:25:00,171.04,171.17,171.02,171.12,164800.0,171.04,171.17,171.02,171.12,164800.0
2012-09-24 14:30:00,171.13,171.17,171.07,171.09,95900.0,171.13,171.17,171.07,171.09,95900.0
2012-09-24 14:35:00,171.1,171.12,171.07,171.08,56200.0,171.1,171.12,171.07,171.08,56200.0
2012-09-24 14:40:00,171.08,171.09,171.05,171.09,37100.0,171.08,171.09,171.05,171.09,37100.0
2012-09-24 14:45:00,171.09,171.17,171.08,171.13,101700.0,171.09,171.17,171.08,171.13,101700.0
2012-09-24 14:50:00,171.13,171.22,171.12,171.2,59500.0,171.13,171.22,171.12,171.2,59500.0
2012-09-24 14:55:00,171.21,171.23,171.14,171.14,57000.0,171.21,171.23,171.14,171.14,57000.0
2012-09-24 15:00:00,171.14,171.2,171.13,171.13,48700.0,171.14,171.2,171.13,171.13,48700.0
2012-09-24 15:05:00,171.14,171.15,171.08,171.11,94600.0,171.14,171.15,171.08,171.11,94600.0
2012-09-24 15:10:00,171.12,171.14,171.09,171.12,68500.0,171.12,171.14,171.09,171.12,68500.0
2012-09-24 15:15:00,171.11,171.12,171.09,171.1,28600.0,171.11,171.12,171.09,171.1,28600.0
2012-09-24 15:20:00,171.1,171.12,171.08,171.09,38800.0,171.1,171.12,171.08,171.09,38800.0
2012-09-24 15:25:00,171.09,171.13,171.09,171.13,76000.0,171.09,171.13,171.09,171.13,76000.0
2012-09-24 15:30:00,171.13,171.15,171.09,171.1,88600.0,171.13,171.15,171.09,171.1,88600.0
2012-09-24 15:35:00,171.1,171.17,171.09,171.11,91300.0,171.1,171.17,171.09,171.11,91300.0
2012-09-24 15:40:00,171.11,171.17,171.1,171.12,63100.0,171.11,171.17,171.1,171.12,63100.0
2012-09-24 15:45:00,171.11,171.13,171.07,171.11,130900.0,171.11,171.13,171.07,171.11,130900.0
2012-09-24 15:50:00,171.11,171.12,171.04,171.11,128900.0,171.11,171.12,171.04,171.11,128900.0
2012-09-24 15:55:00,171.11,171.17,171.04,171.06,167200.0,171.11,171.17,171.04,171.06,167200.0
2012-09-25 09:30:00,171.76,171.78,171.64,171.7,225300.0,171.76,171.78,171.64,171.7,225300.0
2012-09-25 09:35:00,171.71,171.75,171.66,171.74,242700.0,171.71,171.75,171.66,171.74,242700.0
2012-09-25 09:40:00,171.73,171.79,171.72,171.76,138400.0,171.73,171.79,171.72,171.76,138400.0
2012-09-25 09:45:00,171.76,171.86,171.76,171.84,149500.0,171.76,171.86,171.76,171.84,149500.0
2012-09-25 09:50:00,171.83,171.84,171.78,171.81,160400.0,171.83,171.84,171.78,171.81,160400.0
2012-09-25 09:55:00,171.82,171.82,171.74,171.77,60900.0,171.82,171.82,171.74,171.77,60900.0
2012-09-25 10:00:00,171.73,171.91,171.68,171.87,269100.0,171.73,171.91,171.68,171.87,269100.0
2012-09-25 10:05:00,171.87,172.07,171.86,172.03,248000.0,171.87,172.07,171.86,172.03,248000.0
2012-09-25 10:10:00,172.03,172.11,171.98,172.05,232000.0,172.03,172.11,171.98,172.05,232000.0
2012-09-25 10:15:00,172.04,172.07,171.92,171.92,79200.0,172.04,172.07,171.92,171.92,79200.0
2012-09-25 10:20:00,171.92,172.01,171.89,171.99,76300.0,171.92,172.01,171.89,171.99,76300.0
2012-09-25 10:25:00,171.99,172.03,171.85,171.95,49100.0,171.99,172.03,171.85,171.95,49100.0
2012-09-25 10:30:00,171.96,171.97,171.73,171.79,127300.0,171.96,171.97,171.73,171.79,127300.0
2012-09-25 10:35:00,171.79,171.81,171.59,171.65,178200.0,171.79,171.81,171.59,171.65,178200.0
2012-09-25 10:40:00,171.64,171.81,171.62,171.81,45300.0,171.64,171.81,171.62,171.81,45300.0
2012-09-25 10:45:00,171.8,171.87,171.78,171.82,47800.0,171.8,171.87,171.78,171.82,47800.0
2012-09-25 10:50:00,171.81,171.84,171.67,171.7,62100.0,171.81,171.84,171.67,171.7,62100.0
2012-09-25 10:55:00,171.7,171.76,171.62,171.76,80700.0,171.7,171.76,171.62,171.76,80700.0
2012-09-25 11:00:00,171.78,171.81,171.72,171.75,53700.0,171.78,171.81,171.72,171.75,53700.0
2012-09-25 11:05:00,171.76,171.85,171.76,171.82,42800.0,171.76,171.85,171.76,171.82,42800.0
2012-09-25 11:10:00,171.82,171.85,171.75,171.76,49100.0,171.82,171.85,171.75,171.76,49100.0
2012-09-25 11:15:00,171.76,171.81,171.72,171.81,106000.0,171.76,171.81,171.72,171.81,106000.0
2012-09-25 11:20:00,171.8,171.87,171.79,171.79,171000.0,171.8,171.87,171.79,171.79,171000.0
2012-09-25 11:25:00,171.79,171.84,171.78,171.8,39300.0,171.79,171.84,171.78,171.8,39300.0
2012-09-25 11:30:00,171.81,171.83,171.77,171.78,30600.0,171.81,171.83,171.77,171.78,30600.0
2012-09-25 11:35:00,171.78,171.83,171.75,171.82,39000.0,171.78,171.83,171.75,171.82,39000.0
2012-09-25 11:40:00,171.83,171.87,171.78,171.8,28300.0,171.83,171.87,171.78,171.8,28300.0
2012-09-25 11:45:00,171.79,171.84,171.74,171.8,56300.0,171.79,171.84,171.74,171.8,56300.0
2012-09-25 11:50:00,171.76,171.77,171.35,171.35,208200.0,171.76,171.77,171.35,171.35,208200.0
2012-09-25 11:55:00,171.34,171.45,171.17,171.39,291700.0,171.34,171.45,171.17,171.39,291700.0
2012-09-25 12:00:00,171.41,171.48,171.31,171.33,107200.0,171.41,171.48,171.31,171.33,107200.0
2012-09-25 12:05:00,171.35,171.45,171.3,171.35,36100.0,171.35,171.45,171.3,171.35,36100.0
2012-09-25 12:10:00,171.33,171.41,171.29,171.38,50900.0,171.33,171.41,171.29,171.38,50900.0
2012-09-25 12:15:00,171.38,171.38,171.22,171.24,50000.0,171.38,171.38,171.22,171.24,50000.0
2012-09-25 12:20:00,171.24,171.31,170.72,170.83,395200.0,171.24,171.31,170.72,170.83,395200.0
2012-09-25 12:25:00,170.81,171.05,170.79,171.04,127000.0,170.81,171.05,170.79,171.04,127000.0
2012-09-25 12:30:00,171.02,171.09,170.99,171.04,113300.0,171.02,171.09,170.99,171.04,113300.0
2012-09-25 12:35:00,171.03,171.09,170.85,170.86,181800.0,171.03,171.09,170.85,170.86,181800.0
2012-09-25 12:40:00,170.83,170.92,170.72,170.86,169300.0,170.83,170.92,170.72,170.86,169300.0
2012-09-25 12:45:00,170.86,171.08,170.83,170.87,195600.0,170.86,171.08,170.83,170.87,195600.0
2012-09-25 12:50:00,170.85,171.06,170.83,171.06,21100.0,170.85,171.06,170.83,171.06,21100.0
2012-09-25 12:55:00,171.06,171.11,170.98,171.06,107600.0,171.06,171.11,170.98,171.06,107600.0
2012-09-25 13:00:00,171.05,171.07,170.94,171.0,68800.0,171.05,171.07,170.94,171.0,68800.0
2012-09-25 13:05:00,171.03,171.09,171.0,171.03,39300.0,171.03,171.09,171.0,171.03,39300.0
2012-09-25 13:10:00,171.04,171.21,171.03,171.12,62400.0,171.04,171.21,171.03,171.12,62400.0
2012-09-25 13:15:00,171.12,171.17,171.06,171.07,32300.0,171.12,171.17,171.06,171.07,32300.0
2012-09-25 13:20:00,171.08,171.1,170.98,171.04,50700.0,171.08,171.1,170.98,171.04,50700.0
2012-09-25 13:25:00,171.05,171.06,170.94,171.03,42200.0,171.05,171.06,170.94,171.03,42200.0
2012-09-25 13:30:00,171.06,171.14,170.97,171.11,31500.0,171.06,171.14,170.97,171.11,31500.0
2012-09-25 13:35:00,171.11,171.25,171.11,171.19,47100.0,171.11,171.25,171.11,171.19,47100.0
2012-09-25 13:40:00,171.18,171.18,171.1,171.12,20800.0,171.18,171.18,171.1,171.12,20800.0
2012-09-25 13:45:00,171.1,171.14,171.0,171.01,26300.0,171.1,171.14,171.0,171.01,26300.0
2012-09-25 13:50:00,171.02,171.07,171.01,171.05,16800.0,171.02,171.07,171.01,171.05,16800.0
2012-09-25 13:55:00,171.05,171.17,171.05,171.15,36300.0,171.05,171.17,171.05,171.15,36300.0
2012-09-25 14:00:00,171.14,171.14,171.03,171.1,35600.0,171.14,171.14,171.03,171.1,35600.0
2012-09-25 14:05:00,171.09,171.12,171.07,171.12,32500.0,171.09,171.12,171.07,171.12,32500.0
2012-09-25 14:10:00,171.12,171.18,171.09,171.16,38200.0,171.12,171.18,171.09,171.16,38200.0
2012-09-25 14:15:00,171.15,171.2,171.01,171.04,96100.0,171.15,171.2,171.01,171.04,96100.0
2012-09-25 14:20:00,171.02,171.03,170.9,170.93,58500.0,171.02,171.03,170.9,170.93,58500.0
2012-09-25 14:25:00,170.92,171.02,170.9,170.96,65900.0,170.92,171.02,170.9,170.96,65900.0
2012-09-25 14:30:00,170.94,171.01,170.89,171.0,27800.0,170.94,171.01,170.89,171.0,27800.0
2012-09-25 14:35:00,171.0,171.03,170.96,170.98,54000.0,171.0,171.03,170.96,170.98,54000.0
2012-09-25 14:40:00,170.98,171.0,170.94,170.97,58200.0,170.98,171.0,170.94,170.97,58200.0
2012-09-25 14:45:00,170.97,170.99,170.92,170.94,70800.0,170.97,170.99,170.92,170.94,70800.0
2012-09-25 14:50:00,170.95,171.0,170.93,170.93,70500.0,170.95,171.0,170.93,170.93,70500.0
2012-09-25 14:55:00,170.96,171.01,170.93,170.94,60000.0,170.96,171.01,170.93,170.94,60000.0
2012-09-25 15:00:00,170.92,170.92,170.56,170.6,310300.0,170.92,170.92,170.56,170.6,310300.0
2012-09-25 15:05:00,170.6,170.75,170.51,170.62,226400.0,170.6,170.75,170.51,170.62,226400.0
2012-09-25 15:10:00,170.63,170.65,170.5,170.57,322800.0,170.63,170.65,170.5,170.57,322800.0
2012-09-25 15:15:00,170.58,170.75,170.58,170.65,69100.0,170.58,170.75,170.58,170.65,69100.0
2012-09-25 15:20:00,170.65,170.77,170.65,170.7,65800.0,170.65,170.77,170.65,170.7,65800.0
2012-09-25 15:25:00,170.72,170.77,170.66,170.76,40600.0,170.72,170.77,170.66,170.76,40600.0
2012-09-25 15:30:00,170.76,170.92,170.69,170.84,64000.0,170.76,170.92,170.69,170.84,64000.0
2012-09-25 15:35:00,170.83,170.85,170.53,170.67,92900.0,170.83,170.85,170.53,170.67,92900.0
2012-09-25 15:40:00,170.67,170.76,170.64,170.71,73900.0,170.67,170.76,170.64,170.71,73900.0
2012-09-25 15:45:00,170.71,170.71,170.59,170.67,100600.0,170.71,170.71,170.59,170.67,100600.0
2012-09-25 15:50:00,170.67,170.69,170.64,170.68,81400.0,170.67,170.69,170.64,170.68,81400.0
2012-09-25 15:55:00,170.68,170.79,170.64,170.79,400100.0,170.68,170.79,170.64,170.79,400100.0
2012-09-26 09:30:00,169.46,169.55,168.52,169.43,434800.0,169.46,169.55,168.52,169.43,434800.0
2012-09-26 09:35:00,169.43,169.45,169.14,169.26,212800.0,169.43,169.45,169.14,169.26,212800.0
2012-09-26 09:40:00,169.27,169.27,169.04,169.17,399600.0,169.27,169.27,169.04,169.17,399600.0
2012-09-26 09:45:00,169.16,169.18,169.02,169.16,242000.0,169.16,169.18,169.02,169.16,242000.0
2012-09-26 09:50:00,169.16,169.22,169.04,169.16,174200.0,169.16,169.22,169.04,169.16,174200.0
2012-09-26 09:55:00,169.17,169.32,169.11,169.3,233500.0,169.17,169.32,169.11,169.3,233500.0
2012-09-26 10:00:00,169.3,169.36,169.14,169.35,250900.0,169.3,169.36,169.14,169.35,250900.0
2012-09-26 10:05:00,169.37,169.5,169.27,169.5,122500.0,169.37,169.5,169.27,169.5,122500.0
2012-09-26 10:10:00,169.5,169.61,169.47,169.59,158500.0,169.5,169.61,169.47,169.59,158500.0
2012-09-26 10:15:00,169.58,169.59,169.46,169.48,102700.0,169.58,169.59,169.46,169.48,102700.0
2012-09-26 10:20:00,169.49,169.49,169.31,169.38,146400.0,169.49,169.49,169.31,169.38,146400.0
2012-09-26 10:25:00,169.36,169.43,169.26,169.28,70100.0,169.36,169.43,169.26,169.28,70100.0
2012-09-26 10:30:00,169.27,169.34,169.19,169.24,92400.0,169.27,169.34,169.19,169.24,92400.0
2012-09-26 10:35:00,169.25,169.31,168.94,169.12,306100.0,169.25,169.31,168.94,169.12,306100.0
2012-09-26 10:40:00,169.12,169.26,169.08,169.12,135900.0,169.12,169.26,169.08,169.12,135900.0
2012-09-26 10:45:00,169.13,169.16,168.34,168.46,588000.0,169.13,169.16,168.34,168.46,588000.0
2012-09-26 10:50:00,168.48,168.87,168.48,168.83,286800.0,168.48,168.87,168.48,168.83,286800.0
2012-09-26 10:55:00,168.83,168.84,168.56,168.59,219400.0,168.83,168.84,168.56,168.59,219400.0
2012-09-26 11:00:00,168.6,168.8,168.54,168.7,190600.0,168.6,168.8,168.54,168.7,190600.0
2012-09-26 11:05:00,168.69,168.89,168.64,168.8,242100.0,168.69,168.89,168.64,168.8,242100.0
2012-09-26 11:10:00,168.82,168.98,168.79,168.89,212500.0,168.82,168.98,168.79,168.89,212500.0
2012-09-26 11:15:00,168.89,169.09,168.88,169.05,142800.0,168.89,169.09,168.88,169.05,142800.0
2012-09-26 11:20:00,169.05,169.15,169.05,169.12,107400.0,169.05,169.15,169.05,169.12,107400.0
2012-09-26 11:25:00,169.12,169.27,169.07,169.24,75100.0,169.12,169.27,169.07,169.24,75100.0
2012-09-26 11:30:00,169.24,169.37,169.24,169.37,62600.0,169.24,169.37,169.24,169.37,62600.0
2012-09-26 11:35:00,169.37,169.4,169.21,169.21,87500.0,169.37,169.4,169.21,169.21,87500.0
2012-09-26 11:40:00,169.21,169.36,169.21,169.29,73600.0,169.21,169.36,169.21,169.29,73600.0
2012-09-26 11:45:00,169.29,169.42,169.13,169.21,88200.0,169.29,169.42,169.13,169.21,88200.0
2012-09-26 11:50:00,169.2,169.22,169.14,169.18,34500.0,169.2,169.22,169.14,169.18,34500.0
2012-09-26 11:55:00,169.2,169.26,169.14,169.16,36400.0,169.2,169.26,169.14,169.16,36400.0
2012-09-26 12:00:00,169.18,169.33,169.17,169.27,32500.0,169.18,169.33,169.17,169.27,32500.0
2012-09-26 12:05:00,169.28,169.45,169.28,169.35,126900.0,169.28,169.45,169.28,169.35,126900.0
2012-09-26 12:10:00,169.36,169.6,169.36,169.57,151000.0,169.36,169.6,169.36,169.57,151000.0
2012-09-26 12:15:00,169.56,169.59,169.38,169.44,97800.0,169.56,169.59,169.38,169.44,97800.0
2012-09-26 12:20:00,169.45,169.45,169.32,169.35,66700.0,169.45,169.45,169.32,169.35,66700.0
2012-09-26 12:25:00,169.37,169.5,169.36,169.4,68300.0,169.37,169.5,169.36,169.4,68300.0
2012-09-26 12:30:00,169.41,169.49,169.39,169.41,110600.0,169.41,169.49,169.39,169.41,110600.0
2012-09-26 12:35:00,169.41,169.42,169.29,169.31,100400.0,169.41,169.42,169.29,169.31,100400.0
2012-09-26 12:40:00,169.31,169.32,169.26,169.29,101500.0,169.31,169.32,169.26,169.29,101500.0
2012-09-26 12:45:00,169.29,169.34,169.26,169.27,74700.0,169.29,169.34,169.26,169.27,74700.0
2012-09-26 12:50:00,169.27,169.43,169.26,169.36,54200.0,169.27,169.43,169.26,169.36,54200.0
2012-09-26 12:55:00,169.37,169.57,169.37,169.54,191100.0,169.37,169.57,169.37,169.54,191100.0
2012-09-26 13:00:00,169.52,169.55,169.45,169.45,48600.0,169.52,169.55,169.45,169.45,48600.0
2012-09-26 13:05:00,169.47,169.53,169.34,169.44,45100.0,169.47,169.53,169.34,169.44,45100.0
2012-09-26 13:10:00,169.43,169.46,169.4,169.42,27200.0,169.43,169.46,169.4,169.42,27200.0
2012-09-26 13:15:00,169.41,169.53,169.4,169.42,47100.0,169.41,169.53,169.4,169.42,47100.0
2012-09-26 13:20:00,169.4,169.6,169.37,169.59,116500.0,169.4,169.6,169.37,169.59,116500.0
2012-09-26 13:25:00,169.6,169.82,169.59,169.73,138500.0,169.6,169.82,169.59,169.73,138500.0
2012-09-26 13:30:00,169.73,170.0,169.73,169.97,109200.0,169.73,170.0,169.73,169.97,109200.0
2012-09-26 13:35:00,169.96,169.97,169.83,169.96,69400.0,169.96,169.97,169.83,169.96,69400.0
2012-09-26 13:40:00,169.96,169.97,169.71,169.73,69600.0,169.96,169.97,169.71,169.73,69600.0
2012-09-26 13:45:00,169.74,169.79,169.71,169.72,33500.0,169.74,169.79,169.71,169.72,33500.0
2012-09-26 13:50:00,169.72,169.77,169.7,169.71,16500.0,169.72,169.77,169.7,169.71,16500.0
2012-09-26 13:55:00,169.71,169.72,169.59,169.59,35600.0,169.71,169.72,169.59,169.59,35600.0
2012-09-26 14:00:00,169.61,169.82,169.61,169.72,56200.0,169.61,169.82,169.61,169.72,56200.0
2012-09-26 14:05:00,169.73,169.79,169.71,169.76,46300.0,169.73,169.79,169.71,169.76,46300.0
2012-09-26 14:10:00,169.76,169.77,169.73,169.75,15600.0,169.76,169.77,169.73,169.75,15600.0
2012-09-26 14:15:00,169.78,169.88,169.78,169.83,36200.0,169.78,169.88,169.78,169.83,36200.0
2012-09-26 14:20:00,169.83,169.87,169.76,169.81,35000.0,169.83,169.87,169.76,169.81,35000.0
2012-09-26 14:25:00,169.8,169.94,169.79,169.82,70800.0,169.8,169.94,169.79,169.82,70800.0
2012-09-26 14:30:00,169.83,169.95,169.77,169.93,63300.0,169.83,169.95,169.77,169.93,63300.0
2012-09-26 14:35:00,169.95,170.01,169.91,169.99,97500.0,169.95,170.01,169.91,169.99,97500.0
2012-09-26 14:40:00,169.98,170.02,169.93,169.95,67100.0,169.98,170.02,169.93,169.95,67100.0
2012-09-26 14:45:00,169.96,169.97,169.94,169.95,51900.0,169.96,169.97,169.94,169.95,51900.0
2012-09-26 14:50:00,169.97,169.98,169.93,169.93,30800.0,169.97,169.98,169.93,169.93,30800.0
2012-09-26 14:55:00,169.95,169.98,169.89,169.97,42500.0,169.95,169.98,169.89,169.97,42500.0
2012-09-26 15:00:00,169.94,169.94,169.9,169.91,86100.0,169.94,169.94,169.9,169.91,86100.0
2012-09-26 15:05:00,169.9,170.05,169.86,169.94,176200.0,169.9,170.05,169.86,169.94,176200.0
2012-09-26 15:10:00,169.93,169.95,169.87,169.89,74700.0,169.93,169.95,169.87,169.89,74700.0
2012-09-26 15:15:00,169.89,169.97,169.87,169.88,34500.0,169.89,169.97,169.87,169.88,34500.0
2012-09-26 15:20:00,169.87,169.98,169.86,169.87,35200.0,169.87,169.98,169.86,169.87,35200.0
2012-09-26 15:25:00,169.89,169.91,169.75,169.75,47800.0,169.89,169.91,169.75,169.75,47800.0
2012-09-26 15:30:00,169.75,169.81,169.74,169.8,42600.0,169.75,169.81,169.74,169.8,42600.0
2012-09-26 15:35:00,169.79,169.81,169.73,169.76,48800.0,169.79,169.81,169.73,169.76,48800.0
2012-09-26 15:40:00,169.77,169.94,169.75,169.93,37300.0,169.77,169.94,169.75,169.93,37300.0
2012-09-26 15:45:00,169.93,169.93,169.8,169.86,74900.0,169.93,169.93,169.8,169.86,74900.0
2012-09-26 15:50:00,169.86,170.05,169.84,170.01,237300.0,169.86,170.05,169.84,170.01,237300.0
2012-09-26 15:55:00,170.01,170.02,169.72,169.79,239300.0,170.01,170.02,169.72,169.79,239300.0
2012-09-27 09:30:00,171.02,171.1,170.93,171.0,194300.0,171.02,171.1,170.93,171.0,194300.0
2012-09-27 09:35:00,170.99,171.03,170.83,171.01,162200.0,170.99,171.03,170.83,171.01,162200.0
2012-09-27 09:40:00,171.0,171.01,170.78,170.8,120300.0,171.0,171.01,170.78,170.8,120300.0
2012-09-27 09:45:00,170.8,170.88,170.76,170.86,74800.0,170.8,170.88,170.76,170.86,74800.0
2012-09-27 09:50:00,170.88,170.95,170.81,170.84,64800.0,170.88,170.95,170.81,170.84,64800.0
2012-09-27 09:55:00,170.84,170.98,170.79,170.98,74400.0,170.84,170.98,170.79,170.98,74400.0
2012-09-27 10:00:00,170.95,171.02,170.88,170.91,60300.0,170.95,171.02,170.88,170.91,60300.0
2012-09-27 10:05:00,170.91,170.94,170.84,170.92,66600.0,170.91,170.94,170.84,170.92,66600.0
2012-09-27 10:10:00,170.92,171.15,170.86,171.09,116800.0,170.92,171.15,170.86,171.09,116800.0
2012-09-27 10:15:00,171.1,171.27,171.05,171.25,127200.0,171.1,171.27,171.05,171.25,127200.0
2012-09-27 10:20:00,171.23,171.34,171.13,171.25,108800.0,171.23,171.34,171.13,171.25,108800.0
2012-09-27 10:25:00,171.26,171.31,171.09,171.28,80500.0,171.26,171.31,171.09,171.28,80500.0
2012-09-27 10:30:00,171.27,171.28,171.03,171.18,86400.0,171.27,171.28,171.03,171.18,86400.0
2012-09-27 10:35:00,171.18,171.22,171.04,171.07,52300.0,171.18,171.22,171.04,171.07,52300.0
2012-09-27 10:40:00,171.07,171.18,171.06,171.13,41100.0,171.07,171.18,171.06,171.13,41100.0
2012-09-27 10:45:00,171.12,171.17,171.1,171.13,51300.0,171.12,171.17,171.1,171.13,51300.0
2012-09-27 10:50:00,171.15,171.39,171.14,171.27,137700.0,171.15,171.39,171.14,171.27,137700.0
2012-09-27 10:55:00,171.27,171.45,171.25,171.27,187100.0,171.27,171.45,171.25,171.27,187100.0
2012-09-27 11:00:00,171.26,171.34,171.23,171.3,88500.0,171.26,171.34,171.23,171.3,88500.0
2012-09-27 11:05:00,171.3,171.31,171.07,171.15,106000.0,171.3,171.31,171.07,171.15,106000.0
2012-09-27 11:10:00,171.16,171.3,171.13,171.24,66400.0,171.16,171.3,171.13,171.24,66400.0
2012-09-27 11:15:00,171.24,171.29,171.16,171.24,74600.0,171.24,171.29,171.16,171.24,74600.0
2012-09-27 11:20:00,171.24,171.29,171.14,171.17,71100.0,171.24,171.29,171.14,171.17,71100.0
2012-09-27 11:25:00,171.16,171.17,170.89,171.1,111800.0,171.16,171.17,170.89,171.1,111800.0
2012-09-27 11:30:00,171.1,171.15,171.04,171.13,46300.0,171.1,171.15,171.04,171.13,46300.0
2012-09-27 11:35:00,171.13,171.34,171.11,171.29,81400.0,171.13,171.34,171.11,171.29,81400.0
2012-09-27 11:40:00,171.3,171.77,171.3,171.61,347400.0,171.3,171.77,171.3,171.61,347400.0
2012-09-27 11:45:00,171.61,171.79,171.61,171.74,160800.0,171.61,171.79,171.61,171.74,160800.0
2012-09-27 11:50:00,171.73,171.82,171.69,171.76,153600.0,171.73,171.82,171.69,171.76,153600.0
2012-09-27 11:55:00,171.76,172.22,171.75,171.99,373900.0,171.76,172.22,171.75,171.99,373900.0
2012-09-27 12:00:00,172.01,172.23,171.92,172.18,80200.0,172.01,172.23,171.92,172.18,80200.0
2012-09-27 12:05:00,172.16,172.24,171.82,171.83,126400.0,172.16,172.24,171.82,171.83,126400.0
2012-09-27 12:10:00,171.84,171.98,171.83,171.94,156800.0,171.84,171.98,171.83,171.94,156800.0
2012-09-27 12:15:00,171.93,172.04,171.93,172.0,71400.0,171.93,172.04,171.93,172.0,71400.0
2012-09-27 12:20:00,171.99,172.09,171.93,172.08,53900.0,171.99,172.09,171.93,172.08,53900.0
2012-09-27 12:25:00,172.08,172.28,172.07,172.25,107300.0,172.08,172.28,172.07,172.25,107300.0
2012-09-27 12:30:00,172.26,172.6,172.25,172.35,439600.0,172.26,172.6,172.25,172.35,439600.0
2012-09-27 12:35:00,172.35,172.4,172.3,172.33,137500.0,172.35,172.4,172.3,172.33,137500.0
2012-09-27 12:40:00,172.32,172.37,172.2,172.26,65500.0,172.32,172.37,172.2,172.26,65500.0
2012-09-27 12:45:00,172.25,172.43,172.22,172.26,69600.0,172.25,172.43,172.22,172.26,69600.0
2012-09-27 12:50:00,172.26,172.45,172.26,172.33,103300.0,172.26,172.45,172.26,172.33,103300.0
2012-09-27 12:55:00,172.33,172.36,172.24,172.32,131800.0,172.33,172.36,172.24,172.32,131800.0
2012-09-27 13:00:00,172.33,172.38,172.26,172.26,56400.0,172.33,172.38,172.26,172.26,56400.0
2012-09-27 13:05:00,172.24,172.31,172.14,172.15,64900.0,172.24,172.31,172.14,172.15,64900.0
2012-09-27 13:10:00,172.15,172.25,172.13,172.21,51700.0,172.15,172.25,172.13,172.21,51700.0
2012-09-27 13:15:00,172.2,172.32,172.18,172.23,39200.0,172.2,172.32,172.18,172.23,39200.0
2012-09-27 13:20:00,172.22,172.29,172.14,172.18,25000.0,172.22,172.29,172.14,172.18,25000.0
2012-09-27 13:25:00,172.2,172.42,172.2,172.38,64600.0,172.2,172.42,172.2,172.38,64600.0
2012-09-27 13:30:00,172.38,172.46,172.34,172.34,53900.0,172.38,172.46,172.34,172.34,53900.0
2012-09-27 13:35:00,172.37,172.42,172.35,172.4,50600.0,172.37,172.42,172.35,172.4,50600.0
2012-09-27 13:40:00,172.4,172.48,172.37,172.39,46000.0,172.4,172.48,172.37,172.39,46000.0
2012-09-27 13:45:00,172.4,172.5,172.23,172.32,111200.0,172.4,172.5,172.23,172.32,111200.0
2012-09-27 13:50:00,172.31,172.38,172.2,172.24,74000.0,172.31,172.38,172.2,172.24,74000.0
2012-09-27 13:55:00,172.23,172.29,172.21,172.24,34100.0,172.23,172.29,172.21,172.24,34100.0
2012-09-27 14:00:00,172.26,172.29,172.24,172.25,61200.0,172.26,172.29,172.24,172.25,61200.0
2012-09-27 14:05:00,172.23,172.36,172.23,172.34,54900.0,172.23,172.36,172.23,172.34,54900.0
2012-09-27 14:10:00,172.34,172.34,172.25,172.34,30000.0,172.34,172.34,172.25,172.34,30000.0
2012-09-27 14:15:00,172.32,172.35,172.24,172.27,30600.0,172.32,172.35,172.24,172.27,30600.0
2012-09-27 14:20:00,172.26,172.34,172.25,172.31,36100.0,172.26,172.34,172.25,172.31,36100.0
2012-09-27 14:25:00,172.31,172.33,172.28,172.33,36100.0,172.31,172.33,172.28,172.33,36100.0
2012-09-27 14:30:00,172.32,172.33,172.27,172.31,38600.0,172.32,172.33,172.27,172.31,38600.0
2012-09-27 14:35:00,172.31,172.34,172.27,172.28,34600.0,172.31,172.34,172.27,172.28,34600.0
2012-09-27 14:40:00,172.29,172.32,172.28,172.29,40900.0,172.29,172.32,172.28,172.29,40900.0
2012-09-27 14:45:00,172.29,172.35,172.29,172.34,34700.0,172.29,172.35,172.29,172.34,34700.0
2012-09-27 14:50:00,172.33,172.37,172.31,172.37,78100.0,172.33,172.37,172.31,172.37,78100.0
2012-09-27 14:55:00,172.36,172.39,172.25,172.29,71900.0,172.36,172.39,172.25,172.29,71900.0
2012-09-27 15:00:00,172.3,172.34,172.21,172.33,50600.0,172.3,172.34,172.21,172.33,50600.0
2012-09-27 15:05:00,172.33,172.47,172.31,172.47,42900.0,172.33,172.47,172.31,172.47,42900.0
2012-09-27 15:10:00,172.48,172.53,172.37,172.39,72100.0,172.48,172.53,172.37,172.39,72100.0
2012-09-27 15:15:00,172.41,172.41,172.3,172.39,52900.0,172.41,172.41,172.3,172.39,52900.0
2012-09-27 15:20:00,172.38,172.53,172.37,172.46,66500.0,172.38,172.53,172.37,172.46,66500.0
2012-09-27 15:25:00,172.47,172.49,172.39,172.41,108700.0,172.47,172.49,172.39,172.41,108700.0
2012-09-27 15:30:00,172.4,172.4,172.36,172.39,90700.0,172.4,172.4,172.36,172.39,90700.0
2012-09-27 15:35:00,172.4,172.52,172.35,172.39,182100.0,172.4,172.52,172.35,172.39,182100.0
2012-09-27 15:40:00,172.39,172.4,172.25,172.28,151700.0,172.39,172.4,172.25,172.28,151700.0
2012-09-27 15:45:00,172.28,172.33,172.23,172.33,147000.0,172.28,172.33,172.23,172.33,147000.0
2012-09-27 15:50:00,172.34,172.37,172.3,172.34,161300.0,172.34,172.37,172.3,172.34,161300.0
2012-09-27 15:55:00,172.34,172.41,172.32,172.33,401600.0,172.34,172.41,172.32,172.33,401600.0
2012-09-28 09:30:00,172.03,172.05,171.71,171.9,284500.0,172.03,172.05,171.71,171.9,284500.0
2012-09-28 09:35:00,171.91,172.09,171.88,171.97,184100.0,171.91,172.09,171.88,171.97,184100.0
2012-09-28 09:40:00,171.97,172.01,171.85,171.89,185800.0,171.97,172.01,171.85,171.89,185800.0
2012-09-28 09:45:00,171.88,171.92,171.57,171.89,394800.0,171.88,171.92,171.57,171.89,394800.0
2012-09-28 09:50:00,171.9,171.95,171.54,171.77,200500.0,171.9,171.95,171.54,171.77,200500.0
2012-09-28 09:55:00,171.77,172.04,171.67,172.02,182200.0,171.77,172.04,171.67,172.02,182200.0
2012-09-28 10:00:00,172.0,172.22,171.99,172.19,168500.0,172.0,172.22,171.99,172.19,168500.0
2012-09-28 10:05:00,172.21,172.48,172.16,172.33,237500.0,172.21,172.48,172.16,172.33,237500.0
2012-09-28 10:10:00,172.33,172.41,172.13,172.23,149300.0,172.33,172.41,172.13,172.23,149300.0
2012-09-28 10:15:00,172.21,172.23,171.81,171.85,165200.0,172.21,172.23,171.81,171.85,165200.0
2012-09-28 10:20:00,171.86,171.93,171.81,171.85,66900.0,171.86,171.93,171.81,171.85,66900.0
2012-09-28 10:25:00,171.84,171.96,171.69,171.77,161700.0,171.84,171.96,171.69,171.77,161700.0
2012-09-28 10:30:00,171.77,172.06,171.71,172.01,135500.0,171.77,172.06,171.71,172.01,135500.0
2012-09-28 10:35:00,172.01,172.19,171.95,172.19,77400.0,172.01,172.19,171.95,172.19,77400.0
2012-09-28 10:40:00,172.18,172.19,171.94,171.99,66400.0,172.18,172.19,171.94,171.99,66400.0
2012-09-28 10:45:00,171.98,172.14,171.98,172.08,80400.0,171.98,172.14,171.98,172.08,80400.0
2012-09-28 10:50:00,172.07,172.17,171.97,172.0,53200.0,172.07,172.17,171.97,172.0,53200.0
2012-09-28 10:55:00,172.0,172.14,171.91,172.06,79600.0,172.0,172.14,171.91,172.06,79600.0
2012-09-28 11:00:00,172.07,172.13,172.01,172.05,47200.0,172.07,172.13,172.01,172.05,47200.0
2012-09-28 11:05:00,172.07,172.21,172.04,172.15,53700.0,172.07,172.21,172.04,172.15,53700.0
2012-09-28 11:10:00,172.14,172.16,171.97,172.03,106900.0,172.14,172.16,171.97,172.03,106900.0
2012-09-28 11:15:00,172.03,172.03,171.79,171.94,130600.0,172.03,172.03,171.79,171.94,130600.0
2012-09-28 11:20:00,171.9,172.15,171.9,172.03,59200.0,171.9,172.15,171.9,172.03,59200.0
2012-09-28 11:25:00,172.01,172.04,171.79,171.82,157300.0,172.01,172.04,171.79,171.82,157300.0
2012-09-28 11:30:00,171.84,172.01,171.83,171.88,71000.0,171.84,172.01,171.83,171.88,71000.0
2012-09-28 11:35:00,171.89,171.9,171.81,171.86,30400.0,171.89,171.9,171.81,171.86,30400.0
2012-09-28 11:40:00,171.87,171.95,171.84,171.92,40800.0,171.87,171.95,171.84,171.92,40800.0
2012-09-28 11:45:00,171.93,171.98,171.9,171.93,49400.0,171.93,171.98,171.9,171.93,49400.0
2012-09-28 11:50:00,171.93,171.96,171.87,171.92,83900.0,171.93,171.96,171.87,171.92,83900.0
2012-09-28 11:55:00,171.91,171.97,171.89,171.92,51400.0,171.91,171.97,171.89,171.92,51400.0
2012-09-28 12:00:00,171.91,172.09,171.89,172.02,72900.0,171.91,172.09,171.89,172.02,72900.0
2012-09-28 12:05:00,172.01,172.09,171.97,172.01,59900.0,172.01,172.09,171.97,172.01,59900.0
2012-09-28 12:10:00,172.02,172.14,172.0,172.07,95400.0,172.02,172.14,172.0,172.07,95400.0
2012-09-28 12:15:00,172.06,172.12,172.02,172.02,48800.0,172.06,172.12,172.02,172.02,48800.0
2012-09-28 12:20:00,172.02,172.03,171.86,171.91,61800.0,172.02,172.03,171.86,171.91,61800.0
2012-09-28 12:25:00,171.91,171.92,171.75,171.81,108400.0,171.91,171.92,171.75,171.81,108400.0
2012-09-28 12:30:00,171.81,171.9,171.8,171.81,51400.0,171.81,171.9,171.8,171.81,51400.0
2012-09-28 12:35:00,171.8,171.89,171.74,171.75,154500.0,171.8,171.89,171.74,171.75,154500.0
2012-09-28 12:40:00,171.75,171.75,171.53,171.53,173200.0,171.75,171.75,171.53,171.53,173200.0
2012-09-28 12:45:00,171.54,171.71,171.54,171.62,47200.0,171.54,171.71,171.54,171.62,47200.0
2012-09-28 12:50:00,171.63,171.73,171.53,171.72,109700.0,171.63,171.73,171.53,171.72,109700.0
2012-09-28 12:55:00,171.71,171.8,171.66,171.76,66500.0,171.71,171.8,171.66,171.76,66500.0
2012-09-28 13:00:00,171.75,171.9,171.75,171.78,42600.0,171.75,171.9,171.75,171.78,42600.0
2012-09-28 13:05:00,171.78,171.8,171.58,171.62,75500.0,171.78,171.8,171.58,171.62,75500.0
2012-09-28 13:10:00,171.62,171.72,171.42,171.52,157300.0,171.62,171.72,171.42,171.52,157300.0
2012-09-28 13:15:00,171.52,171.6,171.34,171.48,148100.0,171.52,171.6,171.34,171.48,148100.0
2012-09-28 13:20:00,171.48,171.74,171.48,171.71,194400.0,171.48,171.74,171.48,171.71,194400.0
2012-09-28 13:25:00,171.7,171.82,171.66,171.71,84600.0,171.7,171.82,171.66,171.71,84600.0
2012-09-28 13:30:00,171.72,171.8,171.71,171.72,90500.0,171.72,171.8,171.71,171.72,90500.0
2012-09-28 13:35:00,171.72,171.96,171.71,171.95,73800.0,171.72,171.96,171.71,171.95,73800.0
2012-09-28 13:40:00,171.95,171.97,171.87,171.9,70300.0,171.95,171.97,171.87,171.9,70300.0
2012-09-28 13:45:00,171.89,171.95,171.83,171.89,67600.0,171.89,171.95,171.83,171.89,67600.0
2012-09-28 13:50:00,171.89,171.91,171.8,171.81,40000.0,171.89,171.91,171.8,171.81,40000.0
2012-09-28 13:55:00,171.81,171.85,171.71,171.75,51200.0,171.81,171.85,171.71,171.75,51200.0
2012-09-28 14:00:00,171.74,171.83,171.72,171.77,22700.0,171.74,171.83,171.72,171.77,22700.0
2012-09-28 14:05:00,171.77,171.81,171.63,171.68,54100.0,171.77,171.81,171.63,171.68,54100.0
2012-09-28 14:10:00,171.68,171.73,171.65,171.68,50400.0,171.68,171.73,171.65,171.68,50400.0
2012-09-28 14:15:00,171.68,171.7,171.6,171.64,75900.0,171.68,171.7,171.6,171.64,75900.0
2012-09-28 14:20:00,171.65,171.68,171.62,171.67,35500.0,171.65,171.68,171.62,171.67,35500.0
2012-09-28 14:25:00,171.66,171.68,171.62,171.63,30000.0,171.66,171.68,171.62,171.63,30000.0
2012-09-28 14:30:00,171.64,171.69,171.6,171.6,34700.0,171.64,171.69,171.6,171.6,34700.0
2012-09-28 14:35:00,171.61,171.65,171.58,171.65,59600.0,171.61,171.65,171.58,171.65,59600.0
2012-09-28 14:40:00,171.64,171.64,171.49,171.6,94500.0,171.64,171.64,171.49,171.6,94500.0
2012-09-28 14:45:00,171.59,171.63,171.53,171.54,82200.0,171.59,171.63,171.53,171.54,82200.0
2012-09-28 14:50:00,171.55,171.58,171.4,171.47,148700.0,171.55,171.58,171.4,171.47,148700.0
2012-09-28 14:55:00,171.48,171.5,171.39,171.41,93000.0,171.48,171.5,171.39,171.41,93000.0
2012-09-28 15:00:00,171.43,171.51,171.35,171.5,82000.0,171.43,171.51,171.35,171.5,82000.0
2012-09-28 15:05:00,171.5,171.69,171.5,171.69,121000.0,171.5,171.69,171.5,171.69,121000.0
2012-09-28 15:10:00,171.69,171.71,171.65,171.69,55200.0,171.69,171.71,171.65,171.69,55200.0
2012-09-28 15:15:00,171.69,171.76,171.69,171.71,105600.0,171.69,171.76,171.69,171.71,105600.0
2012-09-28 15:20:00,171.71,171.75,171.66,171.67,48500.0,171.71,171.75,171.66,171.67,48500.0
2012-09-28 15:25:00,171.66,171.69,171.64,171.66,60400.0,171.66,171.69,171.64,171.66,60400.0
2012-09-28 15:30:00,171.65,171.77,171.6,171.68,169100.0,171.65,171.77,171.6,171.68,169100.0
2012-09-28 15:35:00,171.68,171.69,171.62,171.64,51500.0,171.68,171.69,171.62,171.64,51500.0
2012-09-28 15:40:00,171.65,171.81,171.65,171.77,194400.0,171.65,171.81,171.65,171.77,194400.0
2012-09-28 15:45:00,171.77,171.83,171.76,171.79,106400.0,171.77,171.83,171.76,171.79,106400.0
2012-09-28 15:50:00,171.8,171.87,171.78,171.84,220000.0,171.8,171.87,171.78,171.84,220000.0
2012-09-28 15:55:00,171.84,171.98,171.81,171.98,573700.0,171.84,171.98,171.81,171.98,573700.0
2012-10-01 09:30:00,172.83,173.05,172.67,172.98,414800.0,172.83,173.05,172.67,172.98,414800.0
2012-10-01 09:35:00,172.97,172.97,172.69,172.83,160800.0,172.97,172.97,172.69,172.83,160800.0
2012-10-01 09:40:00,172.83,173.15,172.77,173.13,137300.0,172.83,173.15,172.77,173.13,137300.0
2012-10-01 09:45:00,173.13,173.41,173.13,173.4,266000.0,173.13,173.41,173.13,173.4,266000.0
2012-10-01 09:50:00,173.39,173.44,173.25,173.29,229400.0,173.39,173.44,173.25,173.29,229400.0
2012-10-01 09:55:00,173.29,173.5,173.2,173.36,216100.0,173.29,173.5,173.2,173.36,216100.0
2012-10-01 10:00:00,173.35,173.62,173.12,173.39,640300.0,173.35,173.62,173.12,173.39,640300.0
2012-10-01 10:05:00,173.36,173.36,173.0,173.16,500700.0,173.36,173.36,173.0,173.16,500700.0
2012-10-01 10:10:00,173.15,173.22,172.96,173.01,185000.0,173.15,173.22,172.96,173.01,185000.0
2012-10-01 10:15:00,173.02,173.2,173.02,173.05,112300.0,173.02,173.2,173.02,173.05,112300.0
2012-10-01 10:20:00,173.05,173.09,172.72,172.85,301300.0,173.05,173.09,172.72,172.85,301300.0
2012-10-01 10:25:00,172.84,172.97,172.76,172.96,175800.0,172.84,172.97,172.76,172.96,175800.0
2012-10-01 10:30:00,172.97,172.99,172.82,172.84,107500.0,172.97,172.99,172.82,172.84,107500.0
2012-10-01 10:35:00,172.83,173.0,172.54,172.61,297100.0,172.83,173.0,172.54,172.61,297100.0
2012-10-01 10:40:00,172.55,172.55,171.79,172.26,743100.0,172.55,172.55,171.79,172.26,743100.0
2012-10-01 10:45:00,172.24,172.34,172.15,172.19,139300.0,172.24,172.34,172.15,172.19,139300.0
2012-10-01 10:50:00,172.21,172.35,172.03,172.27,149200.0,172.21,172.35,172.03,172.27,149200.0
2012-10-01 10:55:00,172.29,172.4,172.22,172.4,112500.0,172.29,172.4,172.22,172.4,112500.0
2012-10-01 11:00:00,172.42,172.44,172.32,172.35,82000.0,172.42,172.44,172.32,172.35,82000.0
2012-10-01 11:05:00,172.33,172.34,172.08,172.16,78900.0,172.33,172.34,172.08,172.16,78900.0
2012-10-01 11:10:00,172.16,172.38,172.08,172.31,105000.0,172.16,172.38,172.08,172.31,105000.0
2012-10-01 11:15:00,172.31,172.34,172.19,172.32,85200.0,172.31,172.34,172.19,172.32,85200.0
2012-10-01 11:20:00,172.32,172.56,172.32,172.56,99400.0,172.32,172.56,172.32,172.56,99400.0
2012-10-01 11:25:00,172.55,172.65,172.45,172.46,97200.0,172.55,172.65,172.45,172.46,97200.0
2012-10-01 11:30:00,172.48,172.49,172.33,172.4,48500.0,172.48,172.49,172.33,172.4,48500.0
2012-10-01 11:35:00,172.39,172.43,172.31,172.39,69200.0,172.39,172.43,172.31,172.39,69200.0
2012-10-01 11:40:00,172.42,172.44,172.38,172.42,24700.0,172.42,172.44,172.38,172.42,24700.0
2012-10-01 11:45:00,172.42,172.42,172.2,172.27,72000.0,172.42,172.42,172.2,172.27,72000.0
2012-10-01 11:50:00,172.25,172.26,172.09,172.11,51300.0,172.25,172.26,172.09,172.11,51300.0
2012-10-01 11:55:00,172.11,172.25,172.04,172.24,48500.0,172.11,172.25,172.04,172.24,48500.0
2012-10-01 12:00:00,172.24,172.3,172.21,172.3,67600.0,172.24,172.3,172.21,172.3,67600.0
2012-10-01 12:05:00,172.3,172.32,172.19,172.22,31100.0,172.3,172.32,172.19,172.22,31100.0
2012-10-01 12:10:00,172.21,172.27,172.18,172.27,16900.0,172.21,172.27,172.18,172.27,16900.0
2012-10-01 12:15:00,172.27,172.4,172.27,172.38,39500.0,172.27,172.4,172.27,172.38,39500.0
2012-10-01 12:20:00,172.38,172.4,172.33,172.37,14700.0,172.38,172.4,172.33,172.37,14700.0
2012-10-01 12:25:00,172.37,172.42,172.36,172.37,37800.0,172.37,172.42,172.36,172.37,37800.0
2012-10-01 12:30:00,172.39,172.42,171.97,172.08,309000.0,172.39,172.42,171.97,172.08,309000.0
2012-10-01 12:35:00,172.06,172.1,171.77,171.94,123200.0,172.06,172.1,171.77,171.94,123200.0
2012-10-01 12:40:00,171.95,172.3,171.95,172.27,77700.0,171.95,172.3,171.95,172.27,77700.0
2012-10-01 12:45:00,172.28,172.37,172.2,172.21,43900.0,172.28,172.37,172.2,172.21,43900.0
2012-10-01 12:50:00,172.2,172.29,172.14,172.23,39900.0,172.2,172.29,172.14,172.23,39900.0
2012-10-01 12:55:00,172.23,172.44,172.23,172.35,106000.0,172.23,172.44,172.23,172.35,106000.0
2012-10-01 13:00:00,172.36,172.4,172.28,172.34,22500.0,172.36,172.4,172.28,172.34,22500.0
2012-10-01 13:05:00,172.34,172.4,172.26,172.3,47700.0,172.34,172.4,172.26,172.3,47700.0
2012-10-01 13:10:00,172.26,172.28,172.0,172.13,92800.0,172.26,172.28,172.0,172.13,92800.0
2012-10-01 13:15:00,172.12,172.28,172.12,172.27,60400.0,172.12,172.28,172.12,172.27,60400.0
2012-10-01 13:20:00,172.25,172.35,172.23,172.31,49600.0,172.25,172.35,172.23,172.31,49600.0
2012-10-01 13:25:00,172.29,172.67,172.27,172.62,169900.0,172.29,172.67,172.27,172.62,169900.0
2012-10-01 13:30:00,172.61,172.68,172.54,172.61,59900.0,172.61,172.68,172.54,172.61,59900.0
2012-10-01 13:35:00,172.61,172.65,172.52,172.52,23300.0,172.61,172.65,172.52,172.52,23300.0
2012-10-01 13:40:00,172.52,172.55,172.47,172.51,41900.0,172.52,172.55,172.47,172.51,41900.0
2012-10-01 13:45:00,172.51,172.59,172.45,172.48,36500.0,172.51,172.59,172.45,172.48,36500.0
2012-10-01 13:50:00,172.48,172.63,172.45,172.62,41000.0,172.48,172.63,172.45,172.62,41000.0
2012-10-01 13:55:00,172.62,172.63,172.56,172.59,28200.0,172.62,172.63,172.56,172.59,28200.0
2012-10-01 14:00:00,172.58,172.61,172.55,172.58,24700.0,172.58,172.61,172.55,172.58,24700.0
2012-10-01 14:05:00,172.58,172.58,172.51,172.52,22300.0,172.58,172.58,172.51,172.52,22300.0
2012-10-01 14:10:00,172.53,172.59,172.52,172.53,14200.0,172.53,172.59,172.52,172.53,14200.0
2012-10-01 14:15:00,172.53,172.57,172.43,172.46,31100.0,172.53,172.57,172.43,172.46,31100.0
2012-10-01 14:20:00,172.47,172.52,172.45,172.46,44700.0,172.47,172.52,172.45,172.46,44700.0
2012-10-01 14:25:00,172.47,172.47,172.31,172.39,58200.0,172.47,172.47,172.31,172.39,58200.0
2012-10-01 14:30:00,172.4,172.4,172.31,172.33,17800.0,172.4,172.4,172.31,172.33,17800.0
2012-10-01 14:35:00,172.32,172.35,172.32,172.32,20700.0,172.32,172.35,172.32,172.32,20700.0
2012-10-01 14:40:00,172.33,172.37,172.33,172.34,25800.0,172.33,172.37,172.33,172.34,25800.0
2012-10-01 14:45:00,172.34,172.36,172.32,172.34,15800.0,172.34,172.36,172.32,172.34,15800.0
2012-10-01 14:50:00,172.35,172.37,172.31,172.37,38000.0,172.35,172.37,172.31,172.37,38000.0
2012-10-01 14:55:00,172.37,172.4,172.36,172.39,18300.0,172.37,172.4,172.36,172.39,18300.0
2012-10-01 15:00:00,172.38,172.38,172.25,172.26,30200.0,172.38,172.38,172.25,172.26,30200.0
2012-10-01 15:05:00,172.28,172.3,172.25,172.27,30500.0,172.28,172.3,172.25,172.27,30500.0
2012-10-01 15:10:00,172.26,172.27,172.15,172.2,50600.0,172.26,172.27,172.15,172.2,50600.0
2012-10-01 15:15:00,172.2,172.22,172.11,172.15,39200.0,172.2,172.22,172.11,172.15,39200.0
2012-10-01 15:20:00,172.15,172.17,172.05,172.07,106400.0,172.15,172.17,172.05,172.07,106400.0
2012-10-01 15:25:00,172.08,172.1,171.97,172.04,103400.0,172.08,172.1,171.97,172.04,103400.0
2012-10-01 15:30:00,172.03,172.1,172.01,172.03,66200.0,172.03,172.1,172.01,172.03,66200.0
2012-10-01 15:35:00,172.02,172.06,171.82,171.91,170700.0,172.02,172.06,171.82,171.91,170700.0
2012-10-01 15:40:00,171.92,172.11,171.92,172.06,115500.0,171.92,172.11,171.92,172.06,115500.0
2012-10-01 15:45:00,172.06,172.08,171.87,171.99,134100.0,172.06,172.08,171.87,171.99,134100.0
2012-10-01 15:50:00,171.99,172.08,171.95,172.05,134100.0,171.99,172.08,171.95,172.05,134100.0
2012-10-01 15:55:00,172.06,172.33,172.05,172.31,625600.0,172.06,172.33,172.05,172.31,625600.0
2012-10-02 09:30:00,172.47,172.5,172.3,172.38,128700.0,172.47,172.5,172.3,172.38,128700.0
2012-10-02 09:35:00,172.39,172.39,172.04,172.15,135500.0,172.39,172.39,172.04,172.15,135500.0
2012-10-02 09:40:00,172.17,172.26,172.14,172.25,85300.0,172.17,172.26,172.14,172.25,85300.0
2012-10-02 09:45:00,172.25,172.3,172.16,172.22,152600.0,172.25,172.3,172.16,172.22,152600.0
2012-10-02 09:50:00,172.23,172.23,171.94,172.22,122600.0,172.23,172.23,171.94,172.22,122600.0
2012-10-02 09:55:00,172.21,172.23,172.06,172.17,99300.0,172.21,172.23,172.06,172.17,99300.0
2012-10-02 10:00:00,172.18,172.19,171.59,171.82,278100.0,172.18,172.19,171.59,171.82,278100.0
2012-10-02 10:05:00,171.82,172.15,171.69,172.02,230500.0,171.82,172.15,171.69,172.02,230500.0
2012-10-02 10:10:00,172.02,172.09,171.92,171.95,58600.0,172.02,172.09,171.92,171.95,58600.0
2012-10-02 10:15:00,171.93,172.12,171.93,172.1,135900.0,171.93,172.12,171.93,172.1,135900.0
2012-10-02 10:20:00,172.12,172.28,172.07,172.22,137900.0,172.12,172.28,172.07,172.22,137900.0
2012-10-02 10:25:00,172.22,172.32,172.18,172.29,81100.0,172.22,172.32,172.18,172.29,81100.0
2012-10-02 10:30:00,172.3,172.4,172.24,172.34,123800.0,172.3,172.4,172.24,172.34,123800.0
2012-10-02 10:35:00,172.35,172.64,172.35,172.47,180200.0,172.35,172.64,172.35,172.47,180200.0
2012-10-02 10:40:00,172.48,172.48,172.36,172.38,29400.0,172.48,172.48,172.36,172.38,29400.0
2012-10-02 10:45:00,172.38,172.43,172.36,172.36,41900.0,172.38,172.43,172.36,172.36,41900.0
2012-10-02 10:50:00,172.37,172.45,172.2,172.2,97100.0,172.37,172.45,172.2,172.2,97100.0
2012-10-02 10:55:00,172.19,172.25,172.03,172.23,86400.0,172.19,172.25,172.03,172.23,86400.0
2012-10-02 11:00:00,172.22,172.37,172.18,172.3,52500.0,172.22,172.37,172.18,172.3,52500.0
2012-10-02 11:05:00,172.31,172.32,172.2,172.21,26600.0,172.31,172.32,172.2,172.21,26600.0
2012-10-02 11:10:00,172.2,172.43,172.08,172.42,97800.0,172.2,172.43,172.08,172.42,97800.0
2012-10-02 11:15:00,172.42,172.7,172.38,172.6,101800.0,172.42,172.7,172.38,172.6,101800.0
2012-10-02 11:20:00,172.6,172.6,172.49,172.55,29200.0,172.6,172.6,172.49,172.55,29200.0
2012-10-02 11:25:00,172.58,172.59,172.47,172.51,62600.0,172.58,172.59,172.47,172.51,62600.0
2012-10-02 11:30:00,172.52,172.63,172.41,172.44,177400.0,172.52,172.63,172.41,172.44,177400.0
2012-10-02 11:35:00,172.46,172.48,172.17,172.29,105300.0,172.46,172.48,172.17,172.29,105300.0
2012-10-02 11:40:00,172.29,172.36,172.2,172.36,32400.0,172.29,172.36,172.2,172.36,32400.0
2012-10-02 11:45:00,172.34,172.36,172.28,172.32,31700.0,172.34,172.36,172.28,172.32,31700.0
2012-10-02 11:50:00,172.31,172.48,172.31,172.39,45300.0,172.31,172.48,172.31,172.39,45300.0
2012-10-02 11:55:00,172.4,172.5,172.36,172.48,30600.0,172.4,172.5,172.36,172.48,30600.0
2012-10-02 12:00:00,172.45,172.63,172.36,172.43,92200.0,172.45,172.63,172.36,172.43,92200.0
2012-10-02 12:05:00,172.44,172.47,172.37,172.46,19100.0,172.44,172.47,172.37,172.46,19100.0
2012-10-02 12:10:00,172.47,172.61,172.38,172.5,64600.0,172.47,172.61,172.38,172.5,64600.0
2012-10-02 12:15:00,172.5,172.51,172.4,172.48,68500.0,172.5,172.51,172.4,172.48,68500.0
2012-10-02 12:20:00,172.44,172.48,172.36,172.39,21200.0,172.44,172.48,172.36,172.39,21200.0
2012-10-02 12:25:00,172.4,172.42,172.24,172.35,43900.0,172.4,172.42,172.24,172.35,43900.0
2012-10-02 12:30:00,172.34,172.36,172.3,172.33,43600.0,172.34,172.36,172.3,172.33,43600.0
2012-10-02 12:35:00,172.33,172.46,172.32,172.43,27700.0,172.33,172.46,172.32,172.43,27700.0
2012-10-02 12:40:00,172.42,172.46,172.38,172.46,17600.0,172.42,172.46,172.38,172.46,17600.0
2012-10-02 12:45:00,172.45,172.48,172.36,172.45,23300.0,172.45,172.48,172.36,172.45,23300.0
2012-10-02 12:50:00,172.45,172.45,172.38,172.41,39200.0,172.45,172.45,172.38,172.41,39200.0
2012-10-02 12:55:00,172.41,172.45,172.36,172.44,20000.0,172.41,172.45,172.36,172.44,20000.0
2012-10-02 13:00:00,172.43,172.45,172.26,172.28,36400.0,172.43,172.45,172.26,172.28,36400.0
2012-10-02 13:05:00,172.28,172.37,172.22,172.32,57900.0,172.28,172.37,172.22,172.32,57900.0
2012-10-02 13:10:00,172.35,172.37,172.29,172.31,15700.0,172.35,172.37,172.29,172.31,15700.0
2012-10-02 13:15:00,172.29,172.29,172.18,172.21,46100.0,172.29,172.29,172.18,172.21,46100.0
2012-10-02 13:20:00,172.21,172.21,172.05,172.14,48500.0,172.21,172.21,172.05,172.14,48500.0
2012-10-02 13:25:00,172.14,172.15,171.86,171.92,198300.0,172.14,172.15,171.86,171.92,198300.0
2012-10-02 13:30:00,171.96,172.0,171.87,171.96,59900.0,171.96,172.0,171.87,171.96,59900.0
2012-10-02 13:35:00,171.96,172.08,171.94,172.08,38800.0,171.96,172.08,171.94,172.08,38800.0
2012-10-02 13:40:00,172.07,172.08,172.04,172.05,38100.0,172.07,172.08,172.04,172.05,38100.0
2012-10-02 13:45:00,172.05,172.06,171.99,172.0,100700.0,172.05,172.06,171.99,172.0,100700.0
2012-10-02 13:50:00,171.99,172.02,171.96,171.96,44800.0,171.99,172.02,171.96,171.96,44800.0
2012-10-02 13:55:00,171.97,172.04,171.93,172.01,84100.0,171.97,172.04,171.93,172.01,84100.0
2012-10-02 14:00:00,172.01,172.05,171.98,172.01,30600.0,172.01,172.05,171.98,172.01,30600.0
2012-10-02 14:05:00,172.01,172.04,171.96,172.03,25000.0,172.01,172.04,171.96,172.03,25000.0
2012-10-02 14:10:00,172.04,172.08,172.01,172.08,24800.0,172.04,172.08,172.01,172.08,24800.0
2012-10-02 14:15:00,172.08,172.08,171.91,172.04,41800.0,172.08,172.08,171.91,172.04,41800.0
2012-10-02 14:20:00,172.05,172.09,172.04,172.06,26300.0,172.05,172.09,172.04,172.06,26300.0
2012-10-02 14:25:00,172.04,172.05,171.94,171.98,31400.0,172.04,172.05,171.94,171.98,31400.0
2012-10-02 14:30:00,171.98,172.1,171.96,172.01,42900.0,171.98,172.1,171.96,172.01,42900.0
2012-10-02 14:35:00,172.01,172.04,171.92,171.93,28700.0,172.01,172.04,171.92,171.93,28700.0
2012-10-02 14:40:00,171.94,171.96,171.91,171.93,33800.0,171.94,171.96,171.91,171.93,33800.0
2012-10-02 14:45:00,171.91,171.93,171.84,171.92,95200.0,171.91,171.93,171.84,171.92,95200.0
2012-10-02 14:50:00,171.91,171.97,171.9,171.92,60100.0,171.91,171.97,171.9,171.92,60100.0
2012-10-02 14:55:00,171.92,171.98,171.89,171.89,38800.0,171.92,171.98,171.89,171.89,38800.0
2012-10-02 15:00:00,171.89,171.92,171.86,171.92,27100.0,171.89,171.92,171.86,171.92,27100.0
2012-10-02 15:05:00,171.93,172.05,171.89,172.03,68600.0,171.93,172.05,171.89,172.03,68600.0
2012-10-02 15:10:00,172.03,172.05,171.97,172.03,43500.0,172.03,172.05,171.97,172.03,43500.0
2012-10-02 15:15:00,172.02,172.04,171.95,171.99,34800.0,172.02,172.04,171.95,171.99,34800.0
2012-10-02 15:20:00,172.0,172.01,171.93,172.01,36700.0,172.0,172.01,171.93,172.01,36700.0
2012-10-02 15:25:00,172.0,172.03,171.96,172.02,90300.0,172.0,172.03,171.96,172.02,90300.0
2012-10-02 15:30:00,172.03,172.07,171.99,172.01,47800.0,172.03,172.07,171.99,172.01,47800.0
2012-10-02 15:35:00,172.01,172.02,171.95,171.99,69000.0,172.01,172.02,171.95,171.99,69000.0
2012-10-02 15:40:00,171.99,172.03,171.97,172.01,57500.0,171.99,172.03,171.97,172.01,57500.0
2012-10-02 15:45:00,172.0,172.06,171.98,172.02,88900.0,172.0,172.06,171.98,172.02,88900.0
2012-10-02 15:50:00,172.01,172.03,171.99,172.02,52300.0,172.01,172.03,171.99,172.02,52300.0
2012-10-02 15:55:00,172.01,172.12,171.98,172.09,251800.0,172.01,172.12,171.98,172.09,251800.0
2012-10-03 09:30:00,172.49,172.51,172.32,172.37,227500.0,172.49,172.51,172.32,172.37,227500.0
2012-10-03 09:35:00,172.35,172.39,172.19,172.23,168000.0,172.35,172.39,172.19,172.23,168000.0
2012-10-03 09:40:00,172.21,172.32,172.21,172.23,73700.0,172.21,172.32,172.21,172.23,73700.0
2012-10-03 09:45:00,172.21,172.29,172.13,172.23,62100.0,172.21,172.29,172.13,172.23,62100.0
2012-10-03 09:50:00,172.22,172.45,172.22,172.29,94800.0,172.22,172.45,172.22,172.29,94800.0
2012-10-03 09:55:00,172.29,172.37,172.27,172.34,96300.0,172.29,172.37,172.27,172.34,96300.0
2012-10-03 10:00:00,172.34,172.4,172.06,172.08,226300.0,172.34,172.4,172.06,172.08,226300.0
2012-10-03 10:05:00,172.07,172.18,171.89,172.13,147200.0,172.07,172.18,171.89,172.13,147200.0
2012-10-03 10:10:00,172.16,172.36,172.11,172.29,86900.0,172.16,172.36,172.11,172.29,86900.0
2012-10-03 10:15:00,172.3,172.54,172.29,172.45,174300.0,172.3,172.54,172.29,172.45,174300.0
2012-10-03 10:20:00,172.46,172.5,172.42,172.42,65800.0,172.46,172.5,172.42,172.42,65800.0
2012-10-03 10:25:00,172.45,172.48,172.42,172.44,32800.0,172.45,172.48,172.42,172.44,32800.0
2012-10-03 10:30:00,172.44,172.61,172.43,172.44,94200.0,172.44,172.61,172.43,172.44,94200.0
2012-10-03 10:35:00,172.43,172.49,172.35,172.41,50000.0,172.43,172.49,172.35,172.41,50000.0
2012-10-03 10:40:00,172.38,172.41,172.21,172.31,57300.0,172.38,172.41,172.21,172.31,57300.0
2012-10-03 10:45:00,172.32,172.41,172.3,172.4,46500.0,172.32,172.41,172.3,172.4,46500.0
2012-10-03 10:50:00,172.41,172.52,172.38,172.46,67300.0,172.41,172.52,172.38,172.46,67300.0
2012-10-03 10:55:00,172.45,172.51,172.36,172.39,59500.0,172.45,172.51,172.36,172.39,59500.0
2012-10-03 11:00:00,172.37,172.43,172.35,172.39,138000.0,172.37,172.43,172.35,172.39,138000.0
2012-10-03 11:05:00,172.41,172.59,172.4,172.48,79000.0,172.41,172.59,172.4,172.48,79000.0
2012-10-03 11:10:00,172.48,172.55,172.43,172.44,85800.0,172.48,172.55,172.43,172.44,85800.0
2012-10-03 11:15:00,172.44,172.47,172.31,172.36,35100.0,172.44,172.47,172.31,172.36,35100.0
2012-10-03 11:20:00,172.35,172.46,172.34,172.42,31200.0,172.35,172.46,172.34,172.42,31200.0
2012-10-03 11:25:00,172.4,172.5,172.4,172.43,18600.0,172.4,172.5,172.4,172.43,18600.0
2012-10-03 11:30:00,172.43,172.44,172.36,172.39,18300.0,172.43,172.44,172.36,172.39,18300.0
2012-10-03 11:35:00,172.39,172.4,172.35,172.39,20800.0,172.39,172.4,172.35,172.39,20800.0
2012-10-03 11:40:00,172.38,172.4,172.35,172.39,40700.0,172.38,172.4,172.35,172.39,40700.0
2012-10-03 11:45:00,172.38,172.47,172.37,172.42,43800.0,172.38,172.47,172.37,172.42,43800.0
2012-10-03 11:50:00,172.43,172.5,172.4,172.41,54500.0,172.43,172.5,172.4,172.41,54500.0
2012-10-03 11:55:00,172.41,172.53,172.4,172.52,42900.0,172.41,172.53,172.4,172.52,42900.0
2012-10-03 12:00:00,172.53,172.54,172.5,172.51,53200.0,172.53,172.54,172.5,172.51,53200.0
2012-10-03 12:05:00,172.51,172.52,172.44,172.44,46600.0,172.51,172.52,172.44,172.44,46600.0
2012-10-03 12:10:00,172.44,172.47,172.41,172.46,21700.0,172.44,172.47,172.41,172.46,21700.0
2012-10-03 12:15:00,172.46,172.48,172.43,172.47,23700.0,172.46,172.48,172.43,172.47,23700.0
2012-10-03 12:20:00,172.47,172.49,172.45,172.47,35100.0,172.47,172.49,172.45,172.47,35100.0
2012-10-03 12:25:00,172.47,172.48,172.45,172.46,32800.0,172.47,172.48,172.45,172.46,32800.0
2012-10-03 12:30:00,172.47,172.47,172.44,172.45,23900.0,172.47,172.47,172.44,172.45,23900.0
2012-10-03 12:35:00,172.44,172.46,172.37,172.41,103400.0,172.44,172.46,172.37,172.41,103400.0
2012-10-03 12:40:00,172.4,172.43,172.38,172.39,57600.0,172.4,172.43,172.38,172.39,57600.0
2012-10-03 12:45:00,172.4,172.47,172.39,172.45,39300.0,172.4,172.47,172.39,172.45,39300.0
2012-10-03 12:50:00,172.45,172.5,172.42,172.48,46100.0,172.45,172.5,172.42,172.48,46100.0
2012-10-03 12:55:00,172.48,172.5,172.46,172.49,30800.0,172.48,172.5,172.46,172.49,30800.0
2012-10-03 13:00:00,172.5,172.5,172.44,172.46,74600.0,172.5,172.5,172.44,172.46,74600.0
2012-10-03 13:05:00,172.45,172.48,172.42,172.42,37700.0,172.45,172.48,172.42,172.42,37700.0
2012-10-03 13:10:00,172.42,172.52,172.38,172.44,33100.0,172.42,172.52,172.38,172.44,33100.0
2012-10-03 13:15:00,172.43,172.43,172.34,172.36,45300.0,172.43,172.43,172.34,172.36,45300.0
2012-10-03 13:20:00,172.34,172.4,172.34,172.38,22200.0,172.34,172.4,172.34,172.38,22200.0
2012-10-03 13:25:00,172.38,172.39,172.28,172.32,114200.0,172.38,172.39,172.28,172.32,114200.0
2012-10-03 13:30:00,172.34,172.34,172.22,172.24,84700.0,172.34,172.34,172.22,172.24,84700.0
2012-10-03 13:35:00,172.23,172.32,172.21,172.22,33800.0,172.23,172.32,172.21,172.22,33800.0
2012-10-03 13:40:00,172.21,172.3,172.19,172.3,25200.0,172.21,172.3,172.19,172.3,25200.0
2012-10-03 13:45:00,172.31,172.31,172.22,172.25,29000.0,172.31,172.31,172.22,172.25,29000.0
2012-10-03 13:50:00,172.26,172.26,172.24,172.25,20100.0,172.26,172.26,172.24,172.25,20100.0
2012-10-03 13:55:00,172.26,172.3,172.24,172.25,53400.0,172.26,172.3,172.24,172.25,53400.0
2012-10-03 14:00:00,172.25,172.25,172.12,172.22,82200.0,172.25,172.25,172.12,172.22,82200.0
2012-10-03 14:05:00,172.23,172.3,172.22,172.27,33500.0,172.23,172.3,172.22,172.27,33500.0
2012-10-03 14:10:00,172.28,172.35,172.26,172.27,42600.0,172.28,172.35,172.26,172.27,42600.0
2012-10-03 14:15:00,172.25,172.26,172.15,172.17,26300.0,172.25,172.26,172.15,172.17,26300.0
2012-10-03 14:20:00,172.17,172.2,172.14,172.2,28700.0,172.17,172.2,172.14,172.2,28700.0
2012-10-03 14:25:00,172.18,172.32,172.14,172.17,19900.0,172.18,172.32,172.14,172.17,19900.0
2012-10-03 14:30:00,172.18,172.25,172.16,172.22,45600.0,172.18,172.25,172.16,172.22,45600.0
2012-10-03 14:35:00,172.21,172.26,172.21,172.25,36400.0,172.21,172.26,172.21,172.25,36400.0
2012-10-03 14:40:00,172.23,172.28,172.23,172.25,51000.0,172.23,172.28,172.23,172.25,51000.0
2012-10-03 14:45:00,172.24,172.29,172.24,172.27,60000.0,172.24,172.29,172.24,172.27,60000.0
2012-10-03 14:50:00,172.27,172.31,172.22,172.27,64400.0,172.27,172.31,172.22,172.27,64400.0
2012-10-03 14:55:00,172.27,172.32,172.26,172.29,23800.0,172.27,172.32,172.26,172.29,23800.0
2012-10-03 15:00:00,172.28,172.28,172.21,172.22,31300.0,172.28,172.28,172.21,172.22,31300.0
2012-10-03 15:05:00,172.23,172.23,172.15,172.16,32200.0,172.23,172.23,172.15,172.16,32200.0
2012-10-03 15:10:00,172.16,172.18,172.14,172.16,29900.0,172.16,172.18,172.14,172.16,29900.0
2012-10-03 15:15:00,172.17,172.3,172.17,172.28,53700.0,172.17,172.3,172.17,172.28,53700.0
2012-10-03 15:20:00,172.27,172.33,172.17,172.28,105800.0,172.27,172.33,172.17,172.28,105800.0
2012-10-03 15:25:00,172.27,172.4,172.26,172.39,199100.0,172.27,172.4,172.26,172.39,199100.0
2012-10-03 15:30:00,172.39,172.39,172.35,172.36,52000.0,172.39,172.39,172.35,172.36,52000.0
2012-10-03 15:35:00,172.38,172.38,172.32,172.37,31900.0,172.38,172.38,172.32,172.37,31900.0
2012-10-03 15:40:00,172.38,172.4,172.34,172.38,26800.0,172.38,172.4,172.34,172.38,26800.0
2012-10-03 15:45:00,172.38,172.42,172.37,172.37,69500.0,172.38,172.42,172.37,172.37,69500.0
2012-10-03 15:50:00,172.39,172.4,172.34,172.4,81500.0,172.39,172.4,172.34,172.4,81500.0
2012-10-03 15:55:00,172.4,172.49,172.39,172.4,119200.0,172.4,172.49,172.39,172.4,119200.0
2012-10-04 09:30:00,173.2,173.26,173.13,173.2,165700.0,173.2,173.26,173.13,173.2,165700.0
2012-10-04 09:35:00,173.19,173.22,172.92,173.14,141400.0,173.19,173.22,172.92,173.14,141400.0
2012-10-04 09:40:00,173.14,173.28,173.08,173.25,126300.0,173.14,173.28,173.08,173.25,126300.0
2012-10-04 09:45:00,173.24,173.3,173.17,173.26,139800.0,173.24,173.3,173.17,173.26,139800.0
2012-10-04 09:50:00,173.25,173.3,173.16,173.19,108600.0,173.25,173.3,173.16,173.19,108600.0
2012-10-04 09:55:00,173.21,173.28,173.19,173.28,42600.0,173.21,173.28,173.19,173.28,42600.0
2012-10-04 10:00:00,173.27,173.7,173.23,173.68,387900.0,173.27,173.7,173.23,173.68,387900.0
2012-10-04 10:05:00,173.67,173.79,173.55,173.67,238300.0,173.67,173.79,173.55,173.67,238300.0
2012-10-04 10:10:00,173.69,173.81,173.56,173.63,195400.0,173.69,173.81,173.56,173.63,195400.0
2012-10-04 10:15:00,173.64,173.75,173.53,173.53,223500.0,173.64,173.75,173.53,173.53,223500.0
2012-10-04 10:20:00,173.54,173.58,173.37,173.46,108300.0,173.54,173.58,173.37,173.46,108300.0
2012-10-04 10:25:00,173.47,173.55,173.46,173.53,39800.0,173.47,173.55,173.46,173.53,39800.0
2012-10-04 10:30:00,173.53,173.6,173.48,173.5,54800.0,173.53,173.6,173.48,173.5,54800.0
2012-10-04 10:35:00,173.51,173.6,173.4,173.59,121700.0,173.51,173.6,173.4,173.59,121700.0
2012-10-04 10:40:00,173.59,173.6,173.47,173.53,82200.0,173.59,173.6,173.47,173.53,82200.0
2012-10-04 10:45:00,173.52,173.68,173.5,173.65,107500.0,173.52,173.68,173.5,173.65,107500.0
2012-10-04 10:50:00,173.65,173.76,173.62,173.72,125900.0,173.65,173.76,173.62,173.72,125900.0
2012-10-04 10:55:00,173.7,173.82,173.62,173.77,143400.0,173.7,173.82,173.62,173.77,143400.0
2012-10-04 11:00:00,173.76,173.91,173.73,173.78,316900.0,173.76,173.91,173.73,173.78,316900.0
2012-10-04 11:05:00,173.76,173.78,173.59,173.66,158600.0,173.76,173.78,173.59,173.66,158600.0
2012-10-04 11:10:00,173.65,173.75,173.63,173.68,90300.0,173.65,173.75,173.63,173.68,90300.0
2012-10-04 11:15:00,173.69,173.75,173.51,173.59,135000.0,173.69,173.75,173.51,173.59,135000.0
2012-10-04 11:20:00,173.61,173.61,173.39,173.49,241300.0,173.61,173.61,173.39,173.49,241300.0
2012-10-04 11:25:00,173.52,173.58,173.42,173.5,81200.0,173.52,173.58,173.42,173.5,81200.0
2012-10-04 11:30:00,173.52,173.59,173.46,173.58,55300.0,173.52,173.59,173.46,173.58,55300.0
2012-10-04 11:35:00,173.58,173.73,173.58,173.68,51100.0,173.58,173.73,173.58,173.68,51100.0
2012-10-04 11:40:00,173.7,173.72,173.57,173.7,88500.0,173.7,173.72,173.57,173.7,88500.0
2012-10-04 11:45:00,173.7,173.81,173.65,173.67,148500.0,173.7,173.81,173.65,173.67,148500.0
2012-10-04 11:50:00,173.66,173.76,173.55,173.63,108600.0,173.66,173.76,173.55,173.63,108600.0
2012-10-04 11:55:00,173.62,173.65,173.51,173.57,189200.0,173.62,173.65,173.51,173.57,189200.0
2012-10-04 12:00:00,173.57,173.72,173.54,173.66,75100.0,173.57,173.72,173.54,173.66,75100.0
2012-10-04 12:05:00,173.66,173.74,173.53,173.64,137400.0,173.66,173.74,173.53,173.64,137400.0
2012-10-04 12:10:00,173.66,173.82,173.66,173.78,92600.0,173.66,173.82,173.66,173.78,92600.0
2012-10-04 12:15:00,173.8,173.83,173.65,173.71,65000.0,173.8,173.83,173.65,173.71,65000.0
2012-10-04 12:20:00,173.72,173.78,173.7,173.75,92600.0,173.72,173.78,173.7,173.75,92600.0
2012-10-04 12:25:00,173.73,173.79,173.59,173.66,55900.0,173.73,173.79,173.59,173.66,55900.0
2012-10-04 12:30:00,173.69,173.75,173.64,173.73,51300.0,173.69,173.75,173.64,173.73,51300.0
2012-10-04 12:35:00,173.72,173.77,173.69,173.71,47300.0,173.72,173.77,173.69,173.71,47300.0
2012-10-04 12:40:00,173.71,173.79,173.65,173.67,53800.0,173.71,173.79,173.65,173.67,53800.0
2012-10-04 12:45:00,173.69,173.77,173.69,173.74,47700.0,173.69,173.77,173.69,173.74,47700.0
2012-10-04 12:50:00,173.74,173.76,173.64,173.64,50300.0,173.74,173.76,173.64,173.64,50300.0
2012-10-04 12:55:00,173.66,173.78,173.64,173.77,49700.0,173.66,173.78,173.64,173.77,49700.0
2012-10-04 13:00:00,173.79,173.81,173.74,173.78,81700.0,173.79,173.81,173.74,173.78,81700.0
2012-10-04 13:05:00,173.77,173.79,173.72,173.74,46900.0,173.77,173.79,173.72,173.74,46900.0
2012-10-04 13:10:00,173.75,173.8,173.73,173.79,49200.0,173.75,173.8,173.73,173.79,49200.0
2012-10-04 13:15:00,173.79,173.82,173.73,173.77,67100.0,173.79,173.82,173.73,173.77,67100.0
2012-10-04 13:20:00,173.78,173.91,173.72,173.84,188600.0,173.78,173.91,173.72,173.84,188600.0
2012-10-04 13:25:00,173.86,174.07,173.82,173.89,249300.0,173.86,174.07,173.82,173.89,249300.0
2012-10-04 13:30:00,173.92,173.94,173.84,173.88,146800.0,173.92,173.94,173.84,173.88,146800.0
2012-10-04 13:35:00,173.89,173.94,173.85,173.87,73700.0,173.89,173.94,173.85,173.87,73700.0
2012-10-04 13:40:00,173.85,173.89,173.82,173.85,60300.0,173.85,173.89,173.82,173.85,60300.0
2012-10-04 13:45:00,173.85,173.88,173.79,173.81,87600.0,173.85,173.88,173.79,173.81,87600.0
2012-10-04 13:50:00,173.82,173.88,173.8,173.84,43500.0,173.82,173.88,173.8,173.84,43500.0
2012-10-04 13:55:00,173.86,173.91,173.84,173.9,77400.0,173.86,173.91,173.84,173.9,77400.0
2012-10-04 14:00:00,173.87,174.07,173.55,173.66,387900.0,173.87,174.07,173.55,173.66,387900.0
2012-10-04 14:05:00,173.66,173.71,173.4,173.54,217800.0,173.66,173.71,173.4,173.54,217800.0
2012-10-04 14:10:00,173.53,173.58,173.28,173.52,160100.0,173.53,173.58,173.28,173.52,160100.0
2012-10-04 14:15:00,173.52,173.7,173.51,173.56,71500.0,173.52,173.7,173.51,173.56,71500.0
2012-10-04 14:20:00,173.48,173.59,173.45,173.56,59000.0,173.48,173.59,173.45,173.56,59000.0
2012-10-04 14:25:00,173.56,173.62,173.51,173.62,64300.0,173.56,173.62,173.51,173.62,64300.0
2012-10-04 14:30:00,173.61,173.62,173.55,173.56,49500.0,173.61,173.62,173.55,173.56,49500.0
2012-10-04 14:35:00,173.57,173.65,173.53,173.64,35500.0,173.57,173.65,173.53,173.64,35500.0
2012-10-04 14:40:00,173.65,173.71,173.61,173.68,67300.0,173.65,173.71,173.61,173.68,67300.0
2012-10-04 14:45:00,173.67,173.69,173.64,173.65,29200.0,173.67,173.69,173.64,173.65,29200.0
2012-10-04 14:50:00,173.65,173.67,173.59,173.59,94100.0,173.65,173.67,173.59,173.59,94100.0
2012-10-04 14:55:00,173.6,173.78,173.59,173.64,133000.0,173.6,173.78,173.59,173.64,133000.0
2012-10-04 15:00:00,173.63,173.67,173.6,173.64,56700.0,173.63,173.67,173.6,173.64,56700.0
2012-10-04 15:05:00,173.64,173.69,173.62,173.69,60300.0,173.64,173.69,173.62,173.69,60300.0
2012-10-04 15:10:00,173.69,173.71,173.66,173.7,60100.0,173.69,173.71,173.66,173.7,60100.0
2012-10-04 15:15:00,173.7,173.8,173.69,173.73,107200.0,173.7,173.8,173.69,173.73,107200.0
2012-10-04 15:20:00,173.73,173.77,173.72,173.74,56800.0,173.73,173.77,173.72,173.74,56800.0
2012-10-04 15:25:00,173.73,173.74,173.66,173.68,97300.0,173.73,173.74,173.66,173.68,97300.0
2012-10-04 15:30:00,173.68,173.71,173.64,173.67,89600.0,173.68,173.71,173.64,173.67,89600.0
2012-10-04 15:35:00,173.67,173.7,173.62,173.65,64900.0,173.67,173.7,173.62,173.65,64900.0
2012-10-04 15:40:00,173.65,173.65,173.6,173.63,103200.0,173.65,173.65,173.6,173.63,103200.0
2012-10-04 15:45:00,173.63,173.64,173.56,173.56,124100.0,173.63,173.64,173.56,173.56,124100.0
2012-10-04 15:50:00,173.57,173.58,173.51,173.53,179700.0,173.57,173.58,173.51,173.53,179700.0
2012-10-04 15:55:00,173.52,173.67,173.51,173.64,316400.0,173.52,173.67,173.51,173.64,316400.0
2012-10-05 09:30:00,172.87,172.91,172.74,172.87,174700.0,172.87,172.91,172.74,172.87,174700.0
2012-10-05 09:35:00,172.89,173.02,172.83,173.01,307500.0,172.89,173.02,172.83,173.01,307500.0
2012-10-05 09:40:00,172.99,173.01,172.74,172.75,151600.0,172.99,173.01,172.74,172.75,151600.0
2012-10-05 09:45:00,172.77,172.91,172.67,172.89,149000.0,172.77,172.91,172.67,172.89,149000.0
2012-10-05 09:50:00,172.87,172.97,172.83,172.97,186700.0,172.87,172.97,172.83,172.97,186700.0
2012-10-05 09:55:00,172.98,173.02,172.83,172.88,129400.0,172.98,173.02,172.83,172.88,129400.0
2012-10-05 10:00:00,172.88,173.1,172.84,173.0,192500.0,172.88,173.1,172.84,173.0,192500.0
2012-10-05 10:05:00,173.06,173.25,173.01,173.12,140100.0,173.06,173.25,173.01,173.12,140100.0
2012-10-05 10:10:00,173.11,173.21,173.09,173.12,157000.0,173.11,173.21,173.09,173.12,157000.0
2012-10-05 10:15:00,173.13,173.19,173.09,173.16,58900.0,173.13,173.19,173.09,173.16,58900.0
2012-10-05 10:20:00,173.17,173.37,173.17,173.21,140200.0,173.17,173.37,173.17,173.21,140200.0
2012-10-05 10:25:00,173.21,173.27,173.2,173.22,62800.0,173.21,173.27,173.2,173.22,62800.0
2012-10-05 10:30:00,173.22,173.25,173.19,173.24,99300.0,173.22,173.25,173.19,173.24,99300.0
2012-10-05 10:35:00,173.24,173.24,173.0,173.01,140900.0,173.24,173.24,173.0,173.01,140900.0
2012-10-05 10:40:00,173.0,173.12,173.0,173.05,59000.0,173.0,173.12,173.0,173.05,59000.0
2012-10-05 10:45:00,173.06,173.14,173.02,173.11,73900.0,173.06,173.14,173.02,173.11,73900.0
2012-10-05 10:50:00,173.13,173.14,173.06,173.1,48900.0,173.13,173.14,173.06,173.1,48900.0
2012-10-05 10:55:00,173.1,173.17,173.1,173.16,91200.0,173.1,173.17,173.1,173.16,91200.0
2012-10-05 11:00:00,173.15,173.18,173.11,173.14,44500.0,173.15,173.18,173.11,173.14,44500.0
2012-10-05 11:05:00,173.13,173.14,173.06,173.12,46800.0,173.13,173.14,173.06,173.12,46800.0
2012-10-05 11:10:00,173.11,173.12,173.01,173.07,73700.0,173.11,173.12,173.01,173.07,73700.0
2012-10-05 11:15:00,173.06,173.13,173.05,173.11,32300.0,173.06,173.13,173.05,173.11,32300.0
2012-10-05 11:20:00,173.13,173.13,173.03,173.04,60200.0,173.13,173.13,173.03,173.04,60200.0
2012-10-05 11:25:00,173.03,173.03,172.72,172.77,197000.0,173.03,173.03,172.72,172.77,197000.0
2012-10-05 11:30:00,172.78,172.89,172.76,172.89,131400.0,172.78,172.89,172.76,172.89,131400.0
2012-10-05 11:35:00,172.88,172.92,172.66,172.72,121200.0,172.88,172.92,172.66,172.72,121200.0
2012-10-05 11:40:00,172.72,172.72,172.4,172.52,218500.0,172.72,172.72,172.4,172.52,218500.0
2012-10-05 11:45:00,172.53,172.69,172.5,172.68,72400.0,172.53,172.69,172.5,172.68,72400.0
2012-10-05 11:50:00,172.68,172.79,172.53,172.75,105400.0,172.68,172.79,172.53,172.75,105400.0
2012-10-05 11:55:00,172.76,172.84,172.72,172.81,59500.0,172.76,172.84,172.72,172.81,59500.0
2012-10-05 12:00:00,172.81,172.82,172.71,172.71,76300.0,172.81,172.82,172.71,172.71,76300.0
2012-10-05 12:05:00,172.72,172.89,172.57,172.8,215600.0,172.72,172.89,172.57,172.8,215600.0
2012-10-05 12:10:00,172.8,172.83,172.76,172.81,48300.0,172.8,172.83,172.76,172.81,48300.0
2012-10-05 12:15:00,172.8,172.87,172.68,172.77,48600.0,172.8,172.87,172.68,172.77,48600.0
2012-10-05 12:20:00,172.76,172.77,172.66,172.69,25100.0,172.76,172.77,172.66,172.69,25100.0
2012-10-05 12:25:00,172.69,172.79,172.69,172.78,81400.0,172.69,172.79,172.69,172.78,81400.0
2012-10-05 12:30:00,172.77,172.82,172.71,172.74,32100.0,172.77,172.82,172.71,172.74,32100.0
2012-10-05 12:35:00,172.74,172.76,172.66,172.73,14700.0,172.74,172.76,172.66,172.73,14700.0
2012-10-05 12:40:00,172.71,172.77,172.68,172.72,17600.0,172.71,172.77,172.68,172.72,17600.0
2012-10-05 12:45:00,172.71,172.76,172.7,172.74,43900.0,172.71,172.76,172.7,172.74,43900.0
2012-10-05 12:50:00,172.74,172.75,172.65,172.73,25000.0,172.74,172.75,172.65,172.73,25000.0
2012-10-05 12:55:00,172.72,172.74,172.6,172.7,33300.0,172.72,172.74,172.6,172.7,33300.0
2012-10-05 13:00:00,172.69,172.7,172.64,172.64,11600.0,172.69,172.7,172.64,172.64,11600.0
2012-10-05 13:05:00,172.66,172.7,172.65,172.69,15600.0,172.66,172.7,172.65,172.69,15600.0
2012-10-05 13:10:00,172.69,172.75,172.63,172.64,36400.0,172.69,172.75,172.63,172.64,36400.0
2012-10-05 13:15:00,172.64,172.68,172.57,172.57,34100.0,172.64,172.68,172.57,172.57,34100.0
2012-10-05 13:20:00,172.56,172.59,172.5,172.5,34600.0,172.56,172.59,172.5,172.5,34600.0
2012-10-05 13:25:00,172.52,172.54,172.39,172.44,131300.0,172.52,172.54,172.39,172.44,131300.0
2012-10-05 13:30:00,172.42,172.45,172.25,172.35,206500.0,172.42,172.45,172.25,172.35,206500.0
2012-10-05 13:35:00,172.36,172.36,172.19,172.32,66700.0,172.36,172.36,172.19,172.32,66700.0
2012-10-05 13:40:00,172.33,172.36,172.19,172.33,155800.0,172.33,172.36,172.19,172.33,155800.0
2012-10-05 13:45:00,172.33,172.39,172.28,172.32,69400.0,172.33,172.39,172.28,172.32,69400.0
2012-10-05 13:50:00,172.32,172.4,172.29,172.38,129100.0,172.32,172.4,172.29,172.38,129100.0
2012-10-05 13:55:00,172.38,172.44,172.34,172.37,37900.0,172.38,172.44,172.34,172.37,37900.0
2012-10-05 14:00:00,172.38,172.39,172.32,172.32,29900.0,172.38,172.39,172.32,172.32,29900.0
2012-10-05 14:05:00,172.33,172.34,172.28,172.28,32800.0,172.33,172.34,172.28,172.28,32800.0
2012-10-05 14:10:00,172.27,172.35,172.23,172.33,33700.0,172.27,172.35,172.23,172.33,33700.0
2012-10-05 14:15:00,172.32,172.36,172.28,172.32,26700.0,172.32,172.36,172.28,172.32,26700.0
2012-10-05 14:20:00,172.33,172.36,172.3,172.33,37200.0,172.33,172.36,172.3,172.33,37200.0
2012-10-05 14:25:00,172.32,172.34,172.3,172.33,42300.0,172.32,172.34,172.3,172.33,42300.0
2012-10-05 14:30:00,172.31,172.37,172.31,172.33,47800.0,172.31,172.37,172.31,172.33,47800.0
2012-10-05 14:35:00,172.33,172.34,172.28,172.29,57100.0,172.33,172.34,172.28,172.29,57100.0
2012-10-05 14:40:00,172.3,172.38,172.28,172.37,52900.0,172.3,172.38,172.28,172.37,52900.0
2012-10-05 14:45:00,172.37,172.37,172.29,172.32,24300.0,172.37,172.37,172.29,172.32,24300.0
2012-10-05 14:50:00,172.33,172.33,172.22,172.23,109400.0,172.33,172.33,172.22,172.23,109400.0
2012-10-05 14:55:00,172.23,172.26,172.22,172.22,47200.0,172.23,172.26,172.22,172.22,47200.0
2012-10-05 15:00:00,172.22,172.24,172.09,172.1,149700.0,172.22,172.24,172.09,172.1,149700.0
2012-10-05 15:05:00,172.1,172.11,172.01,172.02,131400.0,172.1,172.11,172.01,172.02,131400.0
2012-10-05 15:10:00,172.03,172.12,172.01,172.12,80200.0,172.03,172.12,172.01,172.12,80200.0
2012-10-05 15:15:00,172.13,172.17,172.06,172.08,75800.0,172.13,172.17,172.06,172.08,75800.0
2012-10-05 15:20:00,172.07,172.24,172.05,172.24,185000.0,172.07,172.24,172.05,172.24,185000.0
2012-10-05 15:25:00,172.24,172.39,172.24,172.31,122900.0,172.24,172.39,172.24,172.31,122900.0
2012-10-05 15:30:00,172.32,172.38,172.28,172.35,63400.0,172.32,172.38,172.28,172.35,63400.0
2012-10-05 15:35:00,172.34,172.47,172.34,172.45,88700.0,172.34,172.47,172.34,172.45,88700.0
2012-10-05 15:40:00,172.45,172.55,172.43,172.45,100600.0,172.45,172.55,172.43,172.45,100600.0
2012-10-05 15:45:00,172.44,172.57,172.44,172.56,111600.0,172.44,172.57,172.44,172.56,111600.0
2012-10-05 15:50:00,172.57,172.65,172.53,172.62,180100.0,172.57,172.65,172.53,172.62,180100.0
2012-10-05 15:55:00,172.62,172.67,172.61,172.65,345700.0,172.62,172.67,172.61,172.65,345700.0
2012-10-08 09:30:00,171.74,171.84,171.68,171.73,269500.0,171.74,171.84,171.68,171.73,269500.0
2012-10-08 09:35:00,171.75,171.8,171.72,171.8,49400.0,171.75,171.8,171.72,171.8,49400.0
2012-10-08 09:40:00,171.78,171.82,171.71,171.78,93700.0,171.78,171.82,171.71,171.78,93700.0
2012-10-08 09:45:00,171.78,171.81,171.69,171.7,94900.0,171.78,171.81,171.69,171.7,94900.0
2012-10-08 09:50:00,171.7,171.89,171.7,171.87,53600.0,171.7,171.89,171.7,171.87,53600.0
2012-10-08 09:55:00,171.86,171.98,171.85,171.94,86800.0,171.86,171.98,171.85,171.94,86800.0
2012-10-08 10:00:00,171.94,171.99,171.88,171.94,121100.0,171.94,171.99,171.88,171.94,121100.0
2012-10-08 10:05:00,171.94,171.97,171.87,171.9,76400.0,171.94,171.97,171.87,171.9,76400.0
2012-10-08 10:10:00,171.91,171.98,171.9,171.96,62700.0,171.91,171.98,171.9,171.96,62700.0
2012-10-08 10:15:00,171.96,171.99,171.93,171.94,28000.0,171.96,171.99,171.93,171.94,28000.0
2012-10-08 10:20:00,171.94,171.97,171.9,171.95,21000.0,171.94,171.97,171.9,171.95,21000.0
2012-10-08 10:25:00,171.93,171.95,171.88,171.93,23300.0,171.93,171.95,171.88,171.93,23300.0
2012-10-08 10:30:00,171.93,171.97,171.9,171.92,98400.0,171.93,171.97,171.9,171.92,98400.0
2012-10-08 10:35:00,171.92,172.08,171.92,172.07,54800.0,171.92,172.08,171.92,172.07,54800.0
2012-10-08 10:40:00,172.08,172.09,171.98,172.05,42700.0,172.08,172.09,171.98,172.05,42700.0
2012-10-08 10:45:00,172.05,172.1,172.02,172.1,44400.0,172.05,172.1,172.02,172.1,44400.0
2012-10-08 10:50:00,172.1,172.18,172.05,172.07,81300.0,172.1,172.18,172.05,172.07,81300.0
2012-10-08 10:55:00,172.08,172.13,172.05,172.08,39800.0,172.08,172.13,172.05,172.08,39800.0
2012-10-08 11:00:00,172.08,172.25,172.08,172.18,54500.0,172.08,172.25,172.08,172.18,54500.0
2012-10-08 11:05:00,172.18,172.25,172.17,172.18,22700.0,172.18,172.25,172.17,172.18,22700.0
2012-10-08 11:10:00,172.17,172.25,172.16,172.17,46600.0,172.17,172.25,172.16,172.17,46600.0
2012-10-08 11:15:00,172.17,172.22,172.13,172.22,42700.0,172.17,172.22,172.13,172.22,42700.0
2012-10-08 11:20:00,172.22,172.22,172.11,172.13,36800.0,172.22,172.22,172.11,172.13,36800.0
2012-10-08 11:25:00,172.13,172.13,172.04,172.06,20700.0,172.13,172.13,172.04,172.06,20700.0
2012-10-08 11:30:00,172.07,172.13,172.05,172.12,48700.0,172.07,172.13,172.05,172.12,48700.0
2012-10-08 11:35:00,172.11,172.12,172.02,172.02,23000.0,172.11,172.12,172.02,172.02,23000.0
2012-10-08 11:40:00,172.02,172.03,171.9,171.97,83700.0,172.02,172.03,171.9,171.97,83700.0
2012-10-08 11:45:00,171.97,171.98,171.94,171.95,27800.0,171.97,171.98,171.94,171.95,27800.0
2012-10-08 11:50:00,171.95,172.02,171.94,172.0,20800.0,171.95,172.02,171.94,172.0,20800.0
2012-10-08 11:55:00,172.01,172.06,171.99,172.03,20000.0,172.01,172.06,171.99,172.03,20000.0
2012-10-08 12:00:00,172.04,172.11,172.03,172.08,65200.0,172.04,172.11,172.03,172.08,65200.0
2012-10-08 12:05:00,172.07,172.07,172.02,172.03,28500.0,172.07,172.07,172.02,172.03,28500.0
2012-10-08 12:10:00,172.03,172.06,171.99,172.02,31800.0,172.03,172.06,171.99,172.02,31800.0
2012-10-08 12:15:00,172.03,172.03,171.96,172.0,14300.0,172.03,172.03,171.96,172.0,14300.0
2012-10-08 12:20:00,172.0,172.04,171.98,171.98,13500.0,172.0,172.04,171.98,171.98,13500.0
2012-10-08 12:25:00,171.98,172.08,171.97,172.07,19200.0,171.98,172.08,171.97,172.07,19200.0
2012-10-08 12:30:00,172.07,172.11,172.06,172.06,24100.0,172.07,172.11,172.06,172.06,24100.0
2012-10-08 12:35:00,172.07,172.13,172.05,172.12,19100.0,172.07,172.13,172.05,172.12,19100.0
2012-10-08 12:40:00,172.13,172.17,172.11,172.11,17000.0,172.13,172.17,172.11,172.11,17000.0
2012-10-08 12:45:00,172.1,172.25,172.07,172.09,40400.0,172.1,172.25,172.07,172.09,40400.0
2012-10-08 12:50:00,172.08,172.13,172.06,172.09,20100.0,172.08,172.13,172.06,172.09,20100.0
2012-10-08 12:55:00,172.11,172.22,172.08,172.08,54800.0,172.11,172.22,172.08,172.08,54800.0
2012-10-08 13:00:00,172.09,172.15,172.02,172.02,41600.0,172.09,172.15,172.02,172.02,41600.0
2012-10-08 13:05:00,172.02,172.05,171.92,171.95,30200.0,172.02,172.05,171.92,171.95,30200.0
2012-10-08 13:10:00,171.96,172.0,171.91,171.96,36000.0,171.96,172.0,171.91,171.96,36000.0
2012-10-08 13:15:00,171.97,172.01,171.96,172.0,16700.0,171.97,172.01,171.96,172.0,16700.0
2012-10-08 13:20:00,172.0,172.03,171.98,171.99,15000.0,172.0,172.03,171.98,171.99,15000.0
2012-10-08 13:25:00,171.98,172.02,171.94,171.96,173100.0,171.98,172.02,171.94,171.96,173100.0
2012-10-08 13:30:00,171.96,172.01,171.93,172.0,11100.0,171.96,172.01,171.93,172.0,11100.0
2012-10-08 13:35:00,172.01,172.01,171.95,171.97,17900.0,172.01,172.01,171.95,171.97,17900.0
2012-10-08 13:40:00,171.98,172.05,171.97,172.04,12100.0,171.98,172.05,171.97,172.04,12100.0
2012-10-08 13:45:00,172.04,172.05,172.02,172.03,39000.0,172.04,172.05,172.02,172.03,39000.0
2012-10-08 13:50:00,172.04,172.05,172.0,172.02,42200.0,172.04,172.05,172.0,172.02,42200.0
2012-10-08 13:55:00,172.03,172.06,172.0,172.04,16200.0,172.03,172.06,172.0,172.04,16200.0
2012-10-08 14:00:00,172.04,172.04,172.01,172.02,28000.0,172.04,172.04,172.01,172.02,28000.0
2012-10-08 14:05:00,172.03,172.04,171.98,172.01,22200.0,172.03,172.04,171.98,172.01,22200.0
2012-10-08 14:10:00,172.01,172.01,171.99,172.01,6200.0,172.01,172.01,171.99,172.01,6200.0
2012-10-08 14:15:00,172.01,172.05,172.0,172.05,16900.0,172.01,172.05,172.0,172.05,16900.0
2012-10-08 14:20:00,172.05,172.05,172.0,172.02,20900.0,172.05,172.05,172.0,172.02,20900.0
2012-10-08 14:25:00,172.02,172.06,172.01,172.04,6500.0,172.02,172.06,172.01,172.04,6500.0
2012-10-08 14:30:00,172.04,172.07,172.03,172.04,18700.0,172.04,172.07,172.03,172.04,18700.0
2012-10-08 14:35:00,172.03,172.06,172.03,172.06,33400.0,172.03,172.06,172.03,172.06,33400.0
2012-10-08 14:40:00,172.05,172.07,172.04,172.05,16500.0,172.05,172.07,172.04,172.05,16500.0
2012-10-08 14:45:00,172.05,172.07,172.04,172.06,7300.0,172.05,172.07,172.04,172.06,7300.0
2012-10-08 14:50:00,172.05,172.05,172.01,172.01,17700.0,172.05,172.05,172.01,172.01,17700.0
2012-10-08 14:55:00,172.02,172.03,172.0,172.01,32700.0,172.02,172.03,172.0,172.01,32700.0
2012-10-08 15:00:00,172.02,172.07,172.02,172.04,14500.0,172.02,172.07,172.02,172.04,14500.0
2012-10-08 15:05:00,172.03,172.05,172.01,172.04,14500.0,172.03,172.05,172.01,172.04,14500.0
2012-10-08 15:10:00,172.04,172.14,172.04,172.1,114000.0,172.04,172.14,172.04,172.1,114000.0
2012-10-08 15:15:00,172.11,172.18,172.11,172.17,46400.0,172.11,172.18,172.11,172.17,46400.0
2012-10-08 15:20:00,172.17,172.19,172.12,172.12,31000.0,172.17,172.19,172.12,172.12,31000.0
2012-10-08 15:25:00,172.13,172.16,172.13,172.14,24800.0,172.13,172.16,172.13,172.14,24800.0
2012-10-08 15:30:00,172.14,172.18,172.13,172.15,45500.0,172.14,172.18,172.13,172.15,45500.0
2012-10-08 15:35:00,172.15,172.2,172.14,172.16,42900.0,172.15,172.2,172.14,172.16,42900.0
2012-10-08 15:40:00,172.15,172.16,172.12,172.15,17400.0,172.15,172.16,172.12,172.15,17400.0
2012-10-08 15:45:00,172.15,172.24,172.09,172.24,32300.0,172.15,172.24,172.09,172.24,32300.0
2012-10-08 15:50:00,172.23,172.28,172.18,172.2,66300.0,172.23,172.28,172.18,172.2,66300.0
2012-10-08 15:55:00,172.21,172.25,172.0,172.0,129700.0,172.21,172.25,172.0,172.0,129700.0
2012-10-09 09:30:00,171.86,171.86,171.72,171.74,140500.0,171.86,171.86,171.72,171.74,140500.0
2012-10-09 09:35:00,171.74,171.91,171.72,171.89,97700.0,171.74,171.91,171.72,171.89,97700.0
2012-10-09 09:40:00,171.92,172.06,171.9,172.03,96600.0,171.92,172.06,171.9,172.03,96600.0
2012-10-09 09:45:00,172.02,172.03,171.9,171.96,42700.0,172.02,172.03,171.9,171.96,42700.0
2012-10-09 09:50:00,171.97,172.0,171.82,171.85,79600.0,171.97,172.0,171.82,171.85,79600.0
2012-10-09 09:55:00,171.87,171.99,171.86,171.99,60100.0,171.87,171.99,171.86,171.99,60100.0
2012-10-09 10:00:00,171.99,172.1,171.95,172.03,131000.0,171.99,172.1,171.95,172.03,131000.0
2012-10-09 10:05:00,172.02,172.03,171.93,171.99,66200.0,172.02,172.03,171.93,171.99,66200.0
2012-10-09 10:10:00,171.99,172.12,171.97,172.05,80400.0,171.99,172.12,171.97,172.05,80400.0
2012-10-09 10:15:00,172.06,172.17,172.03,172.03,90900.0,172.06,172.17,172.03,172.03,90900.0
2012-10-09 10:20:00,172.03,172.16,172.02,172.1,48900.0,172.03,172.16,172.02,172.1,48900.0
2012-10-09 10:25:00,172.11,172.14,172.04,172.07,49300.0,172.11,172.14,172.04,172.07,49300.0
2012-10-09 10:30:00,172.05,172.14,172.04,172.07,62800.0,172.05,172.14,172.04,172.07,62800.0
2012-10-09 10:35:00,172.07,172.07,171.96,171.99,76000.0,172.07,172.07,171.96,171.99,76000.0
2012-10-09 10:40:00,171.99,172.0,171.84,171.86,85000.0,171.99,172.0,171.84,171.86,85000.0
2012-10-09 10:45:00,171.87,171.88,171.73,171.77,96600.0,171.87,171.88,171.73,171.77,96600.0
2012-10-09 10:50:00,171.76,171.78,171.65,171.72,188100.0,171.76,171.78,171.65,171.72,188100.0
2012-10-09 10:55:00,171.72,171.74,171.33,171.46,405700.0,171.72,171.74,171.33,171.46,405700.0
2012-10-09 11:00:00,171.46,171.48,171.0,171.15,612400.0,171.46,171.48,171.0,171.15,612400.0
2012-10-09 11:05:00,171.16,171.29,171.13,171.25,198200.0,171.16,171.29,171.13,171.25,198200.0
2012-10-09 11:10:00,171.24,171.25,170.85,170.98,428400.0,171.24,171.25,170.85,170.98,428400.0
2012-10-09 11:15:00,170.97,171.1,170.56,170.78,451500.0,170.97,171.1,170.56,170.78,451500.0
2012-10-09 11:20:00,170.77,170.94,170.63,170.76,285700.0,170.77,170.94,170.63,170.76,285700.0
2012-10-09 11:25:00,170.76,170.96,170.74,170.85,159400.0,170.76,170.96,170.74,170.85,159400.0
2012-10-09 11:30:00,170.85,171.1,170.81,171.1,112400.0,170.85,171.1,170.81,171.1,112400.0
2012-10-09 11:35:00,171.1,171.12,171.0,171.05,40800.0,171.1,171.12,171.0,171.05,40800.0
2012-10-09 11:40:00,171.06,171.09,170.91,171.02,103600.0,171.06,171.09,170.91,171.02,103600.0
2012-10-09 11:45:00,171.01,171.01,170.89,170.94,58900.0,171.01,171.01,170.89,170.94,58900.0
2012-10-09 11:50:00,170.95,171.01,170.89,171.0,86700.0,170.95,171.01,170.89,171.0,86700.0
2012-10-09 11:55:00,171.01,171.11,170.98,171.09,42300.0,171.01,171.11,170.98,171.09,42300.0
2012-10-09 12:00:00,171.1,171.16,171.02,171.09,125200.0,171.1,171.16,171.02,171.09,125200.0
2012-10-09 12:05:00,171.1,171.16,171.03,171.04,83600.0,171.1,171.16,171.03,171.04,83600.0
2012-10-09 12:10:00,171.03,171.3,171.01,171.28,74300.0,171.03,171.3,171.01,171.28,74300.0
2012-10-09 12:15:00,171.28,171.38,171.25,171.37,55900.0,171.28,171.38,171.25,171.37,55900.0
2012-10-09 12:20:00,171.37,171.47,171.31,171.36,72200.0,171.37,171.47,171.31,171.36,72200.0
2012-10-09 12:25:00,171.34,171.35,171.22,171.22,24400.0,171.34,171.35,171.22,171.22,24400.0
2012-10-09 12:30:00,171.24,171.3,171.2,171.21,46900.0,171.24,171.3,171.2,171.21,46900.0
2012-10-09 12:35:00,171.21,171.28,171.19,171.19,9500.0,171.21,171.28,171.19,171.19,9500.0
2012-10-09 12:40:00,171.2,171.2,171.13,171.17,20000.0,171.2,171.2,171.13,171.17,20000.0
2012-10-09 12:45:00,171.16,171.22,171.11,171.16,19100.0,171.16,171.22,171.11,171.16,19100.0
2012-10-09 12:50:00,171.18,171.23,171.14,171.21,112700.0,171.18,171.23,171.14,171.21,112700.0
2012-10-09 12:55:00,171.2,171.25,171.17,171.17,11300.0,171.2,171.25,171.17,171.17,11300.0
2012-10-09 13:00:00,171.17,171.17,171.05,171.05,44400.0,171.17,171.17,171.05,171.05,44400.0
2012-10-09 13:05:00,171.06,171.14,171.03,171.1,38400.0,171.06,171.14,171.03,171.1,38400.0
2012-10-09 13:10:00,171.09,171.17,171.08,171.13,13500.0,171.09,171.17,171.08,171.13,13500.0
2012-10-09 13:15:00,171.14,171.15,171.02,171.03,46400.0,171.14,171.15,171.02,171.03,46400.0
2012-10-09 13:20:00,171.03,171.14,171.0,171.11,24600.0,171.03,171.14,171.0,171.11,24600.0
2012-10-09 13:25:00,171.12,171.15,170.88,171.0,56300.0,171.12,171.15,170.88,171.0,56300.0
2012-10-09 13:30:00,170.97,171.13,170.97,171.04,152500.0,170.97,171.13,170.97,171.04,152500.0
2012-10-09 13:35:00,171.04,171.21,171.04,171.2,23900.0,171.04,171.21,171.04,171.2,23900.0
2012-10-09 13:40:00,171.19,171.26,171.19,171.2,37000.0,171.19,171.26,171.19,171.2,37000.0
2012-10-09 13:45:00,171.21,171.27,171.21,171.21,61700.0,171.21,171.27,171.21,171.21,61700.0
2012-10-09 13:50:00,171.21,171.32,171.14,171.21,53400.0,171.21,171.32,171.14,171.21,53400.0
2012-10-09 13:55:00,171.21,171.22,171.1,171.11,41100.0,171.21,171.22,171.1,171.11,41100.0
2012-10-09 14:00:00,171.09,171.21,171.08,171.18,20400.0,171.09,171.21,171.08,171.18,20400.0
2012-10-09 14:05:00,171.18,171.19,171.1,171.14,37500.0,171.18,171.19,171.1,171.14,37500.0
2012-10-09 14:10:00,171.14,171.21,171.03,171.19,22800.0,171.14,171.21,171.03,171.19,22800.0
2012-10-09 14:15:00,171.15,171.2,171.07,171.15,43700.0,171.15,171.2,171.07,171.15,43700.0
2012-10-09 14:20:00,171.15,171.22,171.11,171.18,29500.0,171.15,171.22,171.11,171.18,29500.0
2012-10-09 14:25:00,171.17,171.22,171.04,171.06,32800.0,171.17,171.22,171.04,171.06,32800.0
2012-10-09 14:30:00,171.04,171.14,171.02,171.13,19600.0,171.04,171.14,171.02,171.13,19600.0
2012-10-09 14:35:00,171.13,171.18,171.11,171.11,25700.0,171.13,171.18,171.11,171.11,25700.0
2012-10-09 14:40:00,171.11,171.17,171.05,171.12,27300.0,171.11,171.17,171.05,171.12,27300.0
2012-10-09 14:45:00,171.11,171.14,171.06,171.12,27200.0,171.11,171.14,171.06,171.12,27200.0
2012-10-09 14:50:00,171.12,171.15,171.09,171.15,26400.0,171.12,171.15,171.09,171.15,26400.0
2012-10-09 14:55:00,171.15,171.22,171.14,171.2,23600.0,171.15,171.22,171.14,171.2,23600.0
2012-10-09 15:00:00,171.2,171.22,171.11,171.16,15900.0,171.2,171.22,171.11,171.16,15900.0
2012-10-09 15:05:00,171.15,171.2,171.12,171.2,45300.0,171.15,171.2,171.12,171.2,45300.0
2012-10-09 15:10:00,171.2,171.21,171.1,171.14,37800.0,171.2,171.21,171.1,171.14,37800.0
2012-10-09 15:15:00,171.16,171.16,171.08,171.1,50600.0,171.16,171.16,171.08,171.1,50600.0
2012-10-09 15:20:00,171.09,171.12,171.07,171.08,37900.0,171.09,171.12,171.07,171.08,37900.0
2012-10-09 15:25:00,171.07,171.1,171.03,171.03,128600.0,171.07,171.1,171.03,171.03,128600.0
2012-10-09 15:30:00,171.04,171.06,170.94,170.99,68300.0,171.04,171.06,170.94,170.99,68300.0
2012-10-09 15:35:00,170.99,171.1,170.94,170.98,69000.0,170.99,171.1,170.94,170.98,69000.0
2012-10-09 15:40:00,170.97,171.08,170.97,171.04,55400.0,170.97,171.08,170.97,171.04,55400.0
2012-10-09 15:45:00,171.04,171.05,171.0,171.04,144500.0,171.04,171.05,171.0,171.04,144500.0
2012-10-09 15:50:00,171.04,171.06,171.0,171.0,107500.0,171.04,171.06,171.0,171.0,107500.0
2012-10-09 15:55:00,170.99,171.02,170.97,170.99,157500.0,170.99,171.02,170.97,170.99,157500.0
2012-10-10 09:30:00,170.54,170.87,170.53,170.74,334100.0,170.54,170.87,170.53,170.74,334100.0
2012-10-10 09:35:00,170.73,170.78,170.62,170.62,250800.0,170.73,170.78,170.62,170.62,250800.0
2012-10-10 09:40:00,170.62,170.64,170.3,170.48,343500.0,170.62,170.64,170.3,170.48,343500.0
2012-10-10 09:45:00,170.48,170.67,170.44,170.58,228300.0,170.48,170.67,170.44,170.58,228300.0
2012-10-10 09:50:00,170.58,170.72,170.56,170.68,151000.0,170.58,170.72,170.56,170.68,151000.0
2012-10-10 09:55:00,170.68,170.78,170.62,170.74,141400.0,170.68,170.78,170.62,170.74,141400.0
2012-10-10 10:00:00,170.72,170.89,170.7,170.8,182100.0,170.72,170.89,170.7,170.8,182100.0
2012-10-10 10:05:00,170.81,170.92,170.73,170.8,124200.0,170.81,170.92,170.73,170.8,124200.0
2012-10-10 10:10:00,170.8,170.91,170.74,170.78,78400.0,170.8,170.91,170.74,170.78,78400.0
2012-10-10 10:15:00,170.78,170.82,170.68,170.78,117800.0,170.78,170.82,170.68,170.78,117800.0
2012-10-10 10:20:00,170.8,170.84,170.73,170.75,72300.0,170.8,170.84,170.73,170.75,72300.0
2012-10-10 10:25:00,170.75,171.17,170.74,171.06,245200.0,170.75,171.17,170.74,171.06,245200.0
2012-10-10 10:30:00,171.04,171.13,171.04,171.12,97900.0,171.04,171.13,171.04,171.12,97900.0
2012-10-10 10:35:00,171.12,171.29,171.11,171.29,100700.0,171.12,171.29,171.11,171.29,100700.0
2012-10-10 10:40:00,171.32,171.34,171.09,171.1,109000.0,171.32,171.34,171.09,171.1,109000.0
2012-10-10 10:45:00,171.12,171.12,170.98,171.02,43400.0,171.12,171.12,170.98,171.02,43400.0
2012-10-10 10:50:00,171.03,171.03,170.97,170.98,52100.0,171.03,171.03,170.97,170.98,52100.0
2012-10-10 10:55:00,171.0,171.1,170.94,170.96,67000.0,171.0,171.1,170.94,170.96,67000.0
2012-10-10 11:00:00,170.96,170.98,170.74,170.79,85900.0,170.96,170.98,170.74,170.79,85900.0
2012-10-10 11:05:00,170.78,170.96,170.69,170.87,115300.0,170.78,170.96,170.69,170.87,115300.0
2012-10-10 11:10:00,170.87,170.9,170.81,170.86,92500.0,170.87,170.9,170.81,170.86,92500.0
2012-10-10 11:15:00,170.86,170.92,170.83,170.9,33600.0,170.86,170.92,170.83,170.9,33600.0
2012-10-10 11:20:00,170.89,170.96,170.87,170.89,36900.0,170.89,170.96,170.87,170.89,36900.0
2012-10-10 11:25:00,170.89,170.91,170.85,170.91,61300.0,170.89,170.91,170.85,170.91,61300.0
2012-10-10 11:30:00,170.9,170.9,170.78,170.81,47500.0,170.9,170.9,170.78,170.81,47500.0
2012-10-10 11:35:00,170.8,170.8,170.67,170.67,77100.0,170.8,170.8,170.67,170.67,77100.0
2012-10-10 11:40:00,170.67,170.74,170.63,170.69,60900.0,170.67,170.74,170.63,170.69,60900.0
2012-10-10 11:45:00,170.7,170.71,170.65,170.69,74900.0,170.7,170.71,170.65,170.69,74900.0
2012-10-10 11:50:00,170.68,170.74,170.46,170.56,114200.0,170.68,170.74,170.46,170.56,114200.0
2012-10-10 11:55:00,170.6,170.68,170.56,170.64,35200.0,170.6,170.68,170.56,170.64,35200.0
2012-10-10 12:00:00,170.64,170.68,170.59,170.63,37100.0,170.64,170.68,170.59,170.63,37100.0
2012-10-10 12:05:00,170.62,170.67,170.62,170.65,71000.0,170.62,170.67,170.62,170.65,71000.0
2012-10-10 12:10:00,170.64,170.77,170.64,170.71,37900.0,170.64,170.77,170.64,170.71,37900.0
2012-10-10 12:15:00,170.72,170.75,170.65,170.73,84500.0,170.72,170.75,170.65,170.73,84500.0
2012-10-10 12:20:00,170.74,170.79,170.7,170.79,34500.0,170.74,170.79,170.7,170.79,34500.0
2012-10-10 12:25:00,170.77,170.88,170.76,170.88,36300.0,170.77,170.88,170.76,170.88,36300.0
2012-10-10 12:30:00,170.85,170.86,170.8,170.82,22800.0,170.85,170.86,170.8,170.82,22800.0
2012-10-10 12:35:00,170.82,170.83,170.71,170.8,40400.0,170.82,170.83,170.71,170.8,40400.0
2012-10-10 12:40:00,170.79,170.84,170.77,170.79,27500.0,170.79,170.84,170.77,170.79,27500.0
2012-10-10 12:45:00,170.78,170.79,170.72,170.77,31700.0,170.78,170.79,170.72,170.77,31700.0
2012-10-10 12:50:00,170.78,170.83,170.69,170.74,28400.0,170.78,170.83,170.69,170.74,28400.0
2012-10-10 12:55:00,170.74,170.78,170.66,170.69,40000.0,170.74,170.78,170.66,170.69,40000.0
2012-10-10 13:00:00,170.68,170.86,170.68,170.83,101500.0,170.68,170.86,170.68,170.83,101500.0
2012-10-10 13:05:00,170.82,170.87,170.79,170.83,32700.0,170.82,170.87,170.79,170.83,32700.0
2012-10-10 13:10:00,170.83,170.92,170.8,170.92,38200.0,170.83,170.92,170.8,170.92,38200.0
2012-10-10 13:15:00,170.92,171.15,170.92,171.05,90700.0,170.92,171.15,170.92,171.05,90700.0
2012-10-10 13:20:00,171.04,171.09,171.01,171.05,47400.0,171.04,171.09,171.01,171.05,47400.0
2012-10-10 13:25:00,171.04,171.04,170.88,170.92,54900.0,171.04,171.04,170.88,170.92,54900.0
2012-10-10 13:30:00,170.92,171.02,170.87,170.94,60000.0,170.92,171.02,170.87,170.94,60000.0
2012-10-10 13:35:00,170.93,171.03,170.83,170.98,61100.0,170.93,171.03,170.83,170.98,61100.0
2012-10-10 13:40:00,170.94,170.97,170.85,170.9,32500.0,170.94,170.97,170.85,170.9,32500.0
2012-10-10 13:45:00,170.88,170.88,170.74,170.83,67900.0,170.88,170.88,170.74,170.83,67900.0
2012-10-10 13:50:00,170.82,170.9,170.78,170.83,47300.0,170.82,170.9,170.78,170.83,47300.0
2012-10-10 13:55:00,170.84,170.9,170.76,170.82,43100.0,170.84,170.9,170.76,170.82,43100.0
2012-10-10 14:00:00,170.83,170.96,170.82,170.92,162400.0,170.83,170.96,170.82,170.92,162400.0
2012-10-10 14:05:00,170.92,171.04,170.88,170.94,73400.0,170.92,171.04,170.88,170.94,73400.0
2012-10-10 14:10:00,170.95,170.95,170.84,170.86,36900.0,170.95,170.95,170.84,170.86,36900.0
2012-10-10 14:15:00,170.87,170.93,170.84,170.92,46600.0,170.87,170.93,170.84,170.92,46600.0
2012-10-10 14:20:00,170.91,170.91,170.85,170.87,23800.0,170.91,170.91,170.85,170.87,23800.0
2012-10-10 14:25:00,170.88,170.92,170.84,170.89,32100.0,170.88,170.92,170.84,170.89,32100.0
2012-10-10 14:30:00,170.89,170.95,170.87,170.91,43800.0,170.89,170.95,170.87,170.91,43800.0
2012-10-10 14:35:00,170.91,170.92,170.83,170.87,48300.0,170.91,170.92,170.83,170.87,48300.0
2012-10-10 14:40:00,170.87,170.9,170.84,170.86,20800.0,170.87,170.9,170.84,170.86,20800.0
2012-10-10 14:45:00,170.85,170.94,170.82,170.86,30500.0,170.85,170.94,170.82,170.86,30500.0
2012-10-10 14:50:00,170.87,170.93,170.87,170.9,19900.0,170.87,170.93,170.87,170.9,19900.0
2012-10-10 14:55:00,170.9,170.92,170.87,170.89,27000.0,170.9,170.92,170.87,170.89,27000.0
2012-10-10 15:00:00,170.9,170.96,170.83,170.9,35700.0,170.9,170.96,170.83,170.9,35700.0
2012-10-10 15:05:00,170.9,170.95,170.87,170.94,32600.0,170.9,170.95,170.87,170.94,32600.0
2012-10-10 15:10:00,170.93,170.96,170.91,170.94,37100.0,170.93,170.96,170.91,170.94,37100.0
2012-10-10 15:15:00,170.94,170.94,170.88,170.9,47700.0,170.94,170.94,170.88,170.9,47700.0
2012-10-10 15:20:00,170.9,170.94,170.86,170.88,36100.0,170.9,170.94,170.86,170.88,36100.0
2012-10-10 15:25:00,170.9,170.94,170.9,170.94,39600.0,170.9,170.94,170.9,170.94,39600.0
2012-10-10 15:30:00,170.93,170.93,170.86,170.91,34800.0,170.93,170.93,170.86,170.91,34800.0
2012-10-10 15:35:00,170.9,170.9,170.84,170.86,61700.0,170.9,170.9,170.84,170.86,61700.0
2012-10-10 15:40:00,170.87,170.96,170.85,170.89,41800.0,170.87,170.96,170.85,170.89,41800.0
2012-10-10 15:45:00,170.88,170.94,170.88,170.94,73300.0,170.88,170.94,170.88,170.94,73300.0
2012-10-10 15:50:00,170.93,170.98,170.9,170.96,102200.0,170.93,170.98,170.9,170.96,102200.0
2012-10-10 15:55:00,170.96,170.96,170.82,170.84,141000.0,170.96,170.96,170.82,170.84,141000.0
2012-10-11 09:30:00,171.3,171.42,171.15,171.26,161100.0,171.3,171.42,171.15,171.26,161100.0
2012-10-11 09:35:00,171.3,171.31,171.14,171.29,173600.0,171.3,171.31,171.14,171.29,173600.0
2012-10-11 09:40:00,171.27,171.29,171.13,171.25,181400.0,171.27,171.29,171.13,171.25,181400.0
2012-10-11 09:45:00,171.24,171.28,171.15,171.22,115200.0,171.24,171.28,171.15,171.22,115200.0
2012-10-11 09:50:00,171.21,171.37,171.2,171.33,67400.0,171.21,171.37,171.2,171.33,67400.0
2012-10-11 09:55:00,171.33,171.51,171.32,171.51,133000.0,171.33,171.51,171.32,171.51,133000.0
2012-10-11 10:00:00,171.5,171.56,171.45,171.48,158400.0,171.5,171.56,171.45,171.48,158400.0
2012-10-11 10:05:00,171.48,171.57,171.46,171.55,131600.0,171.48,171.57,171.46,171.55,131600.0
2012-10-11 10:10:00,171.55,171.7,171.54,171.66,171500.0,171.55,171.7,171.54,171.66,171500.0
2012-10-11 10:15:00,171.66,171.69,171.62,171.68,39400.0,171.66,171.69,171.62,171.68,39400.0
2012-10-11 10:20:00,171.67,171.72,171.65,171.7,44700.0,171.67,171.72,171.65,171.7,44700.0
2012-10-11 10:25:00,171.71,171.72,171.58,171.66,70000.0,171.71,171.72,171.58,171.66,70000.0
2012-10-11 10:30:00,171.67,171.69,171.63,171.66,68800.0,171.67,171.69,171.63,171.66,68800.0
2012-10-11 10:35:00,171.67,171.7,171.61,171.67,98800.0,171.67,171.7,171.61,171.67,98800.0
2012-10-11 10:40:00,171.68,171.86,171.68,171.85,116700.0,171.68,171.86,171.68,171.85,116700.0
2012-10-11 10:45:00,171.85,171.89,171.73,171.76,94800.0,171.85,171.89,171.73,171.76,94800.0
2012-10-11 10:50:00,171.76,171.83,171.75,171.83,85600.0,171.76,171.83,171.75,171.83,85600.0
2012-10-11 10:55:00,171.82,171.95,171.82,171.87,142500.0,171.82,171.95,171.82,171.87,142500.0
2012-10-11 11:00:00,171.87,171.9,171.75,171.75,86800.0,171.87,171.9,171.75,171.75,86800.0
2012-10-11 11:05:00,171.75,171.76,171.67,171.7,66300.0,171.75,171.76,171.67,171.7,66300.0
2012-10-11 11:10:00,171.71,171.79,171.71,171.76,123600.0,171.71,171.79,171.71,171.76,123600.0
2012-10-11 11:15:00,171.76,171.82,171.56,171.58,135200.0,171.76,171.82,171.56,171.58,135200.0
2012-10-11 11:20:00,171.61,171.71,171.45,171.47,103700.0,171.61,171.71,171.45,171.47,103700.0
2012-10-11 11:25:00,171.49,171.6,171.49,171.55,45500.0,171.49,171.6,171.49,171.55,45500.0
2012-10-11 11:30:00,171.54,171.6,171.52,171.59,22200.0,171.54,171.6,171.52,171.59,22200.0
2012-10-11 11:35:00,171.6,171.63,171.47,171.5,16900.0,171.6,171.63,171.47,171.5,16900.0
2012-10-11 11:40:00,171.5,171.5,171.33,171.41,72400.0,171.5,171.5,171.33,171.41,72400.0
2012-10-11 11:45:00,171.4,171.46,171.38,171.42,23800.0,171.4,171.46,171.38,171.42,23800.0
2012-10-11 11:50:00,171.41,171.43,171.28,171.36,77300.0,171.41,171.43,171.28,171.36,77300.0
2012-10-11 11:55:00,171.36,171.44,171.33,171.4,41100.0,171.36,171.44,171.33,171.4,41100.0
2012-10-11 12:00:00,171.4,171.41,171.35,171.4,28100.0,171.4,171.41,171.35,171.4,28100.0
2012-10-11 12:05:00,171.39,171.52,171.38,171.47,55400.0,171.39,171.52,171.38,171.47,55400.0
2012-10-11 12:10:00,171.45,171.52,171.45,171.5,21300.0,171.45,171.52,171.45,171.5,21300.0
2012-10-11 12:15:00,171.49,171.58,171.49,171.5,61700.0,171.49,171.58,171.49,171.5,61700.0
2012-10-11 12:20:00,171.5,171.51,171.38,171.43,73800.0,171.5,171.51,171.38,171.43,73800.0
2012-10-11 12:25:00,171.43,171.5,171.41,171.5,59100.0,171.43,171.5,171.41,171.5,59100.0
2012-10-11 12:30:00,171.51,171.53,171.44,171.46,47100.0,171.51,171.53,171.44,171.46,47100.0
2012-10-11 12:35:00,171.46,171.54,171.4,171.49,40400.0,171.46,171.54,171.4,171.49,40400.0
2012-10-11 12:40:00,171.49,171.51,171.38,171.38,33900.0,171.49,171.51,171.38,171.38,33900.0
2012-10-11 12:45:00,171.37,171.59,171.32,171.57,70300.0,171.37,171.59,171.32,171.57,70300.0
2012-10-11 12:50:00,171.57,171.57,171.51,171.53,51500.0,171.57,171.57,171.51,171.53,51500.0
2012-10-11 12:55:00,171.53,171.57,171.47,171.51,62200.0,171.53,171.57,171.47,171.51,62200.0
2012-10-11 13:00:00,171.52,171.58,171.48,171.54,64500.0,171.52,171.58,171.48,171.54,64500.0
2012-10-11 13:05:00,171.54,171.6,171.53,171.55,60200.0,171.54,171.6,171.53,171.55,60200.0
2012-10-11 13:10:00,171.56,171.59,171.45,171.5,69800.0,171.56,171.59,171.45,171.5,69800.0
2012-10-11 13:15:00,171.5,171.53,171.48,171.51,16600.0,171.5,171.53,171.48,171.51,16600.0
2012-10-11 13:20:00,171.51,171.51,171.38,171.39,47500.0,171.51,171.51,171.38,171.39,47500.0
2012-10-11 13:25:00,171.39,171.49,171.39,171.45,24000.0,171.39,171.49,171.39,171.45,24000.0
2012-10-11 13:30:00,171.45,171.46,171.33,171.36,31600.0,171.45,171.46,171.33,171.36,31600.0
2012-10-11 13:35:00,171.35,171.39,171.3,171.39,16700.0,171.35,171.39,171.3,171.39,16700.0
2012-10-11 13:40:00,171.4,171.41,171.34,171.35,18300.0,171.4,171.41,171.34,171.35,18300.0
2012-10-11 13:45:00,171.36,171.42,171.36,171.36,11800.0,171.36,171.42,171.36,171.36,11800.0
2012-10-11 13:50:00,171.36,171.38,171.26,171.3,54100.0,171.36,171.38,171.26,171.3,54100.0
2012-10-11 13:55:00,171.31,171.36,171.31,171.34,17600.0,171.31,171.36,171.31,171.34,17600.0
2012-10-11 14:00:00,171.35,171.39,171.31,171.33,19100.0,171.35,171.39,171.31,171.33,19100.0
2012-10-11 14:05:00,171.32,171.33,171.29,171.31,9700.0,171.32,171.33,171.29,171.31,9700.0
2012-10-11 14:10:00,171.32,171.41,171.28,171.37,16200.0,171.32,171.41,171.28,171.37,16200.0
2012-10-11 14:15:00,171.36,171.36,171.33,171.34,11200.0,171.36,171.36,171.33,171.34,11200.0
2012-10-11 14:20:00,171.34,171.35,171.3,171.34,14200.0,171.34,171.35,171.3,171.34,14200.0
2012-10-11 14:25:00,171.34,171.36,171.32,171.33,9600.0,171.34,171.36,171.32,171.33,9600.0
2012-10-11 14:30:00,171.34,171.41,171.34,171.38,12000.0,171.34,171.41,171.34,171.38,12000.0
2012-10-11 14:35:00,171.39,171.4,171.38,171.39,8800.0,171.39,171.4,171.38,171.39,8800.0
2012-10-11 14:40:00,171.39,171.4,171.37,171.38,12500.0,171.39,171.4,171.37,171.38,12500.0
2012-10-11 14:45:00,171.38,171.39,171.34,171.35,24100.0,171.38,171.39,171.34,171.35,24100.0
2012-10-11 14:50:00,171.36,171.42,171.36,171.37,20500.0,171.36,171.42,171.36,171.37,20500.0
2012-10-11 14:55:00,171.37,171.38,171.36,171.37,15600.0,171.37,171.38,171.36,171.37,15600.0
2012-10-11 15:00:00,171.36,171.37,171.32,171.32,16300.0,171.36,171.37,171.32,171.32,16300.0
2012-10-11 15:05:00,171.32,171.37,171.3,171.32,24500.0,171.32,171.37,171.3,171.32,24500.0
2012-10-11 15:10:00,171.34,171.38,171.32,171.35,23000.0,171.34,171.38,171.32,171.35,23000.0
2012-10-11 15:15:00,171.36,171.38,171.32,171.35,23600.0,171.36,171.38,171.32,171.35,23600.0
2012-10-11 15:20:00,171.36,171.36,171.33,171.35,30900.0,171.36,171.36,171.33,171.35,30900.0
2012-10-11 15:25:00,171.36,171.37,171.33,171.36,35200.0,171.36,171.37,171.33,171.36,35200.0
2012-10-11 15:30:00,171.36,171.37,171.34,171.36,31300.0,171.36,171.37,171.34,171.36,31300.0
2012-10-11 15:35:00,171.36,171.37,171.34,171.34,28400.0,171.36,171.37,171.34,171.34,28400.0
2012-10-11 15:40:00,171.35,171.37,171.34,171.34,17300.0,171.35,171.37,171.34,171.34,17300.0
2012-10-11 15:45:00,171.34,171.37,171.33,171.33,41100.0,171.34,171.37,171.33,171.33,41100.0
2012-10-11 15:50:00,171.34,171.35,171.32,171.34,55300.0,171.34,171.35,171.32,171.34,55300.0
2012-10-11 15:55:00,171.33,171.34,171.3,171.3,136100.0,171.33,171.34,171.3,171.3,136100.0
2012-10-12 09:30:00,171.15,171.29,171.06,171.25,142700.0,171.15,171.29,171.06,171.25,142700.0
2012-10-12 09:35:00,171.24,171.35,171.2,171.25,63000.0,171.24,171.35,171.2,171.25,63000.0
2012-10-12 09:40:00,171.24,171.3,171.16,171.18,36900.0,171.24,171.3,171.16,171.18,36900.0
2012-10-12 09:45:00,171.16,171.31,171.14,171.3,84100.0,171.16,171.31,171.14,171.3,84100.0
2012-10-12 09:50:00,171.28,171.41,171.2,171.27,72800.0,171.28,171.41,171.2,171.27,72800.0
2012-10-12 09:55:00,171.25,171.26,171.08,171.17,80700.0,171.25,171.26,171.08,171.17,80700.0
2012-10-12 10:00:00,171.18,171.25,171.16,171.16,36900.0,171.18,171.25,171.16,171.16,36900.0
2012-10-12 10:05:00,171.17,171.24,171.07,171.15,48700.0,171.17,171.24,171.07,171.15,48700.0
2012-10-12 10:10:00,171.14,171.15,170.85,171.0,107000.0,171.14,171.15,170.85,171.0,107000.0
2012-10-12 10:15:00,171.01,171.02,170.85,170.9,104700.0,171.01,171.02,170.85,170.9,104700.0
2012-10-12 10:20:00,170.91,170.93,170.78,170.87,124800.0,170.91,170.93,170.78,170.87,124800.0
2012-10-12 10:25:00,170.85,170.97,170.77,170.97,84300.0,170.85,170.97,170.77,170.97,84300.0
2012-10-12 10:30:00,170.99,171.07,170.86,171.04,88200.0,170.99,171.07,170.86,171.04,88200.0
2012-10-12 10:35:00,171.05,171.1,170.98,171.06,74500.0,171.05,171.1,170.98,171.06,74500.0
2012-10-12 10:40:00,171.06,171.09,171.03,171.04,50600.0,171.06,171.09,171.03,171.04,50600.0
2012-10-12 10:45:00,171.03,171.12,170.89,171.12,52700.0,171.03,171.12,170.89,171.12,52700.0
2012-10-12 10:50:00,171.12,171.12,171.04,171.04,340100.0,171.12,171.12,171.04,171.04,340100.0
2012-10-12 10:55:00,171.03,171.19,171.03,171.13,84200.0,171.03,171.19,171.03,171.13,84200.0
2012-10-12 11:00:00,171.12,171.12,171.01,171.05,77000.0,171.12,171.12,171.01,171.05,77000.0
2012-10-12 11:05:00,171.05,171.09,170.98,171.0,35800.0,171.05,171.09,170.98,171.0,35800.0
2012-10-12 11:10:00,170.99,171.0,170.9,170.96,48900.0,170.99,171.0,170.9,170.96,48900.0
2012-10-12 11:15:00,170.95,171.07,170.94,170.96,46000.0,170.95,171.07,170.94,170.96,46000.0
2012-10-12 11:20:00,170.97,171.01,170.95,171.01,57600.0,170.97,171.01,170.95,171.01,57600.0
2012-10-12 11:25:00,170.99,171.03,170.83,170.86,83600.0,170.99,171.03,170.83,170.86,83600.0
2012-10-12 11:30:00,170.87,170.87,170.64,170.71,241700.0,170.87,170.87,170.64,170.71,241700.0
2012-10-12 11:35:00,170.71,170.81,170.69,170.8,75100.0,170.71,170.81,170.69,170.8,75100.0
2012-10-12 11:40:00,170.81,170.82,170.57,170.63,108400.0,170.81,170.82,170.57,170.63,108400.0
2012-10-12 11:45:00,170.62,170.72,170.62,170.65,86600.0,170.62,170.72,170.62,170.65,86600.0
2012-10-12 11:50:00,170.64,170.72,170.5,170.71,168500.0,170.64,170.72,170.5,170.71,168500.0
2012-10-12 11:55:00,170.69,170.74,170.66,170.69,45300.0,170.69,170.74,170.66,170.69,45300.0
2012-10-12 12:00:00,170.7,170.76,170.67,170.74,38800.0,170.7,170.76,170.67,170.74,38800.0
2012-10-12 12:05:00,170.75,170.81,170.7,170.79,34700.0,170.75,170.81,170.7,170.79,34700.0
2012-10-12 12:10:00,170.8,170.85,170.73,170.75,45800.0,170.8,170.85,170.73,170.75,45800.0
2012-10-12 12:15:00,170.73,170.74,170.57,170.61,50900.0,170.73,170.74,170.57,170.61,50900.0
2012-10-12 12:20:00,170.64,170.72,170.57,170.58,47100.0,170.64,170.72,170.57,170.58,47100.0
2012-10-12 12:25:00,170.59,170.67,170.59,170.64,63600.0,170.59,170.67,170.59,170.64,63600.0
2012-10-12 12:30:00,170.64,170.94,170.58,170.69,127400.0,170.64,170.94,170.58,170.69,127400.0
2012-10-12 12:35:00,170.66,170.71,170.61,170.63,39200.0,170.66,170.71,170.61,170.63,39200.0
2012-10-12 12:40:00,170.62,170.66,170.59,170.64,16800.0,170.62,170.66,170.59,170.64,16800.0
2012-10-12 12:45:00,170.63,170.66,170.52,170.55,34400.0,170.63,170.66,170.52,170.55,34400.0
2012-10-12 12:50:00,170.53,170.58,170.45,170.52,111200.0,170.53,170.58,170.45,170.52,111200.0
2012-10-12 12:55:00,170.53,170.57,170.48,170.57,71900.0,170.53,170.57,170.48,170.57,71900.0
2012-10-12 13:00:00,170.56,170.62,170.48,170.48,62600.0,170.56,170.62,170.48,170.48,62600.0
2012-10-12 13:05:00,170.49,170.62,170.49,170.6,58800.0,170.49,170.62,170.49,170.6,58800.0
2012-10-12 13:10:00,170.56,170.59,170.49,170.52,97400.0,170.56,170.59,170.49,170.52,97400.0
2012-10-12 13:15:00,170.52,170.56,170.51,170.52,23900.0,170.52,170.56,170.51,170.52,23900.0
2012-10-12 13:20:00,170.52,170.52,170.38,170.43,192800.0,170.52,170.52,170.38,170.43,192800.0
2012-10-12 13:25:00,170.44,170.48,170.34,170.41,180700.0,170.44,170.48,170.34,170.41,180700.0
2012-10-12 13:30:00,170.41,170.46,170.4,170.44,33800.0,170.41,170.46,170.4,170.44,33800.0
2012-10-12 13:35:00,170.44,170.46,170.36,170.41,80100.0,170.44,170.46,170.36,170.41,80100.0
2012-10-12 13:40:00,170.4,170.43,170.05,170.16,308200.0,170.4,170.43,170.05,170.16,308200.0
2012-10-12 13:45:00,170.15,170.21,170.02,170.05,179300.0,170.15,170.21,170.02,170.05,179300.0
2012-10-12 13:50:00,170.06,170.1,169.81,169.85,390900.0,170.06,170.1,169.81,169.85,390900.0
2012-10-12 13:55:00,169.86,170.06,169.85,170.0,188300.0,169.86,170.06,169.85,170.0,188300.0
2012-10-12 14:00:00,169.98,170.07,169.94,170.05,74400.0,169.98,170.07,169.94,170.05,74400.0
2012-10-12 14:05:00,170.04,170.05,169.97,170.02,32800.0,170.04,170.05,169.97,170.02,32800.0
2012-10-12 14:10:00,170.02,170.04,169.95,169.97,204400.0,170.02,170.04,169.95,169.97,204400.0
2012-10-12 14:15:00,169.96,169.99,169.9,169.99,70900.0,169.96,169.99,169.9,169.99,70900.0
2012-10-12 14:20:00,169.98,170.01,169.91,169.98,93500.0,169.98,170.01,169.91,169.98,93500.0
2012-10-12 14:25:00,169.98,170.01,169.94,169.96,69000.0,169.98,170.01,169.94,169.96,69000.0
2012-10-12 14:30:00,169.96,170.05,169.95,170.01,111900.0,169.96,170.05,169.95,170.01,111900.0
2012-10-12 14:35:00,170.02,170.1,170.0,170.08,350900.0,170.02,170.1,170.0,170.08,350900.0
2012-10-12 14:40:00,170.07,170.07,169.99,169.99,79800.0,170.07,170.07,169.99,169.99,79800.0
2012-10-12 14:45:00,169.99,170.04,169.98,170.02,49000.0,169.99,170.04,169.98,170.02,49000.0
2012-10-12 14:50:00,170.01,170.09,169.99,170.07,70400.0,170.01,170.09,169.99,170.07,70400.0
2012-10-12 14:55:00,170.06,170.13,170.06,170.1,71900.0,170.06,170.13,170.06,170.1,71900.0
2012-10-12 15:00:00,170.11,170.15,170.09,170.09,39000.0,170.11,170.15,170.09,170.09,39000.0
2012-10-12 15:05:00,170.09,170.12,170.06,170.08,34100.0,170.09,170.12,170.06,170.08,34100.0
2012-10-12 15:10:00,170.08,170.1,170.05,170.09,24100.0,170.08,170.1,170.05,170.09,24100.0
2012-10-12 15:15:00,170.11,170.21,170.1,170.18,54200.0,170.11,170.21,170.1,170.18,54200.0
2012-10-12 15:20:00,170.18,170.24,170.17,170.19,24600.0,170.18,170.24,170.17,170.19,24600.0
2012-10-12 15:25:00,170.2,170.2,170.13,170.17,26200.0,170.2,170.2,170.13,170.17,26200.0
2012-10-12 15:30:00,170.17,170.24,170.15,170.23,110600.0,170.17,170.24,170.15,170.23,110600.0
2012-10-12 15:35:00,170.23,170.28,170.21,170.22,41600.0,170.23,170.28,170.21,170.22,41600.0
2012-10-12 15:40:00,170.22,170.24,170.19,170.21,79200.0,170.22,170.24,170.19,170.21,79200.0
2012-10-12 15:45:00,170.21,170.23,170.17,170.17,119000.0,170.21,170.23,170.17,170.17,119000.0
2012-10-12 15:50:00,170.17,170.2,170.13,170.14,162800.0,170.17,170.2,170.13,170.14,162800.0
2012-10-12 15:55:00,170.14,170.16,170.02,170.06,256100.0,170.14,170.16,170.02,170.06,256100.0
2012-10-15 09:30:00,169.0,169.1,168.9,169.04,328100.0,169.0,169.1,168.9,169.04,328100.0
2012-10-15 09:35:00,169.04,169.07,168.93,169.05,194100.0,169.04,169.07,168.93,169.05,194100.0
2012-10-15 09:40:00,169.05,169.08,168.95,168.96,174400.0,169.05,169.08,168.95,168.96,174400.0
2012-10-15 09:45:00,168.95,168.98,168.81,168.92,215600.0,168.95,168.98,168.81,168.92,215600.0
2012-10-15 09:50:00,168.9,168.9,168.02,168.11,1278300.0,168.9,168.9,168.02,168.11,1278300.0
2012-10-15 09:55:00,168.11,168.31,168.08,168.25,405000.0,168.11,168.31,168.08,168.25,405000.0
2012-10-15 10:00:00,168.26,168.28,167.92,168.26,482300.0,168.26,168.28,167.92,168.26,482300.0
2012-10-15 10:05:00,168.26,168.35,168.16,168.28,113700.0,168.26,168.35,168.16,168.28,113700.0
2012-10-15 10:10:00,168.29,168.34,168.13,168.14,279300.0,168.29,168.34,168.13,168.14,279300.0
2012-10-15 10:15:00,168.14,168.2,167.87,167.99,286500.0,168.14,168.2,167.87,167.99,286500.0
2012-10-15 10:20:00,167.99,167.99,167.63,167.82,605900.0,167.99,167.99,167.63,167.82,605900.0
2012-10-15 10:25:00,167.83,167.85,167.59,167.67,353300.0,167.83,167.85,167.59,167.67,353300.0
2012-10-15 10:30:00,167.68,167.82,167.53,167.8,234900.0,167.68,167.82,167.53,167.8,234900.0
2012-10-15 10:35:00,167.76,167.9,167.76,167.85,150800.0,167.76,167.9,167.76,167.85,150800.0
2012-10-15 10:40:00,167.85,167.95,167.85,167.93,141200.0,167.85,167.95,167.85,167.93,141200.0
2012-10-15 10:45:00,167.93,168.03,167.87,168.03,170100.0,167.93,168.03,167.87,168.03,170100.0
2012-10-15 10:50:00,168.02,168.09,167.96,167.97,87100.0,168.02,168.09,167.96,167.97,87100.0
2012-10-15 10:55:00,167.97,168.05,167.91,168.02,67800.0,167.97,168.05,167.91,168.02,67800.0
2012-10-15 11:00:00,168.05,168.15,167.99,168.0,136800.0,168.05,168.15,167.99,168.0,136800.0
2012-10-15 11:05:00,168.0,168.16,168.0,168.11,79000.0,168.0,168.16,168.0,168.11,79000.0
2012-10-15 11:10:00,168.11,168.16,168.06,168.08,141300.0,168.11,168.16,168.06,168.08,141300.0
2012-10-15 11:15:00,168.07,168.09,168.02,168.07,67900.0,168.07,168.09,168.02,168.07,67900.0
2012-10-15 11:20:00,168.05,168.15,168.05,168.1,112300.0,168.05,168.15,168.05,168.1,112300.0
2012-10-15 11:25:00,168.11,168.18,168.1,168.17,55000.0,168.11,168.18,168.1,168.17,55000.0
2012-10-15 11:30:00,168.15,168.15,168.07,168.12,49600.0,168.15,168.15,168.07,168.12,49600.0
2012-10-15 11:35:00,168.12,168.2,168.09,168.09,60600.0,168.12,168.2,168.09,168.09,60600.0
2012-10-15 11:40:00,168.08,168.2,168.05,168.19,64900.0,168.08,168.2,168.05,168.19,64900.0
2012-10-15 11:45:00,168.19,168.2,168.1,168.13,54500.0,168.19,168.2,168.1,168.13,54500.0
2012-10-15 11:50:00,168.14,168.15,168.01,168.03,60300.0,168.14,168.15,168.01,168.03,60300.0
2012-10-15 11:55:00,168.03,168.08,167.97,167.99,97200.0,168.03,168.08,167.97,167.99,97200.0
2012-10-15 12:00:00,167.99,168.05,167.97,168.03,110100.0,167.99,168.05,167.97,168.03,110100.0
2012-10-15 12:05:00,168.03,168.09,168.0,168.08,71200.0,168.03,168.09,168.0,168.08,71200.0
2012-10-15 12:10:00,168.07,168.09,168.03,168.05,64200.0,168.07,168.09,168.03,168.05,64200.0
2012-10-15 12:15:00,168.05,168.1,168.01,168.01,52800.0,168.05,168.1,168.01,168.01,52800.0
2012-10-15 12:20:00,168.01,168.07,167.95,167.96,57800.0,168.01,168.07,167.95,167.96,57800.0
2012-10-15 12:25:00,167.95,168.08,167.9,168.01,58600.0,167.95,168.08,167.9,168.01,58600.0
2012-10-15 12:30:00,168.01,168.12,167.97,168.12,63300.0,168.01,168.12,167.97,168.12,63300.0
2012-10-15 12:35:00,168.12,168.39,168.12,168.35,145400.0,168.12,168.39,168.12,168.35,145400.0
2012-10-15 12:40:00,168.36,168.45,168.35,168.44,145300.0,168.36,168.45,168.35,168.44,145300.0
2012-10-15 12:45:00,168.44,168.48,168.39,168.43,197700.0,168.44,168.48,168.39,168.43,197700.0
2012-10-15 12:50:00,168.43,168.44,168.28,168.35,47800.0,168.43,168.44,168.28,168.35,47800.0
2012-10-15 12:55:00,168.34,168.37,168.27,168.28,43200.0,168.34,168.37,168.27,168.28,43200.0
2012-10-15 13:00:00,168.29,168.37,168.28,168.32,34500.0,168.29,168.37,168.28,168.32,34500.0
2012-10-15 13:05:00,168.31,168.33,168.27,168.28,88300.0,168.31,168.33,168.27,168.28,88300.0
2012-10-15 13:10:00,168.28,168.34,168.2,168.21,73200.0,168.28,168.34,168.2,168.21,73200.0
2012-10-15 13:15:00,168.21,168.24,168.17,168.23,33800.0,168.21,168.24,168.17,168.23,33800.0
2012-10-15 13:20:00,168.22,168.32,168.2,168.32,35000.0,168.22,168.32,168.2,168.32,35000.0
2012-10-15 13:25:00,168.31,168.33,168.26,168.3,44700.0,168.31,168.33,168.26,168.3,44700.0
2012-10-15 13:30:00,168.28,168.35,168.28,168.31,24900.0,168.28,168.35,168.28,168.31,24900.0
2012-10-15 13:35:00,168.32,168.37,168.31,168.36,47700.0,168.32,168.37,168.31,168.36,47700.0
2012-10-15 13:40:00,168.38,168.38,168.29,168.31,33100.0,168.38,168.38,168.29,168.31,33100.0
2012-10-15 13:45:00,168.33,168.34,168.28,168.32,13800.0,168.33,168.34,168.28,168.32,13800.0
2012-10-15 13:50:00,168.33,168.34,168.3,168.33,20100.0,168.33,168.34,168.3,168.33,20100.0
2012-10-15 13:55:00,168.33,168.38,168.32,168.36,21100.0,168.33,168.38,168.32,168.36,21100.0
2012-10-15 14:00:00,168.36,168.5,168.36,168.48,61100.0,168.36,168.5,168.36,168.48,61100.0
2012-10-15 14:05:00,168.48,168.49,168.39,168.44,21200.0,168.48,168.49,168.39,168.44,21200.0
2012-10-15 14:10:00,168.44,168.45,168.41,168.42,16000.0,168.44,168.45,168.41,168.42,16000.0
2012-10-15 14:15:00,168.42,168.46,168.38,168.43,44000.0,168.42,168.46,168.38,168.43,44000.0
2012-10-15 14:20:00,168.43,168.44,168.4,168.43,9600.0,168.43,168.44,168.4,168.43,9600.0
2012-10-15 14:25:00,168.43,168.45,168.41,168.41,16400.0,168.43,168.45,168.41,168.41,16400.0
2012-10-15 14:30:00,168.41,168.42,168.37,168.39,24300.0,168.41,168.42,168.37,168.39,24300.0
2012-10-15 14:35:00,168.41,168.44,168.33,168.44,28400.0,168.41,168.44,168.33,168.44,28400.0
2012-10-15 14:40:00,168.44,168.44,168.27,168.29,81700.0,168.44,168.44,168.27,168.29,81700.0
2012-10-15 14:45:00,168.29,168.37,168.29,168.37,42300.0,168.29,168.37,168.29,168.37,42300.0
2012-10-15 14:50:00,168.37,168.43,168.29,168.4,94200.0,168.37,168.43,168.29,168.4,94200.0
2012-10-15 14:55:00,168.41,168.47,168.38,168.4,99300.0,168.41,168.47,168.38,168.4,99300.0
2012-10-15 15:00:00,168.42,168.42,168.33,168.36,18400.0,168.42,168.42,168.33,168.36,18400.0
2012-10-15 15:05:00,168.37,168.5,168.36,168.44,106900.0,168.37,168.5,168.36,168.44,106900.0
2012-10-15 15:10:00,168.44,168.51,168.37,168.39,97600.0,168.44,168.51,168.37,168.39,97600.0
2012-10-15 15:15:00,168.38,168.43,168.36,168.42,46200.0,168.38,168.43,168.36,168.42,46200.0
2012-10-15 15:20:00,168.41,168.45,168.41,168.41,34900.0,168.41,168.45,168.41,168.41,34900.0
2012-10-15 15:25:00,168.42,168.43,168.36,168.4,64100.0,168.42,168.43,168.36,168.4,64100.0
2012-10-15 15:30:00,168.41,168.41,168.37,168.39,41500.0,168.41,168.41,168.37,168.39,41500.0
2012-10-15 15:35:00,168.39,168.43,168.38,168.39,87700.0,168.39,168.43,168.38,168.39,87700.0
2012-10-15 15:40:00,168.4,168.43,168.37,168.39,135600.0,168.4,168.43,168.37,168.39,135600.0
2012-10-15 15:45:00,168.39,168.41,168.37,168.4,92000.0,168.39,168.41,168.37,168.4,92000.0
2012-10-15 15:50:00,168.4,168.42,168.37,168.41,147400.0,168.4,168.42,168.37,168.41,147400.0
2012-10-15 15:55:00,168.4,168.41,168.29,168.33,321800.0,168.4,168.41,168.29,168.33,321800.0
2012-10-16 09:30:00,168.87,168.94,168.73,168.74,154100.0,168.87,168.94,168.73,168.74,154100.0
2012-10-16 09:35:00,168.71,168.88,168.67,168.85,49300.0,168.71,168.88,168.67,168.85,49300.0
2012-10-16 09:40:00,168.84,169.11,168.81,169.01,148300.0,168.84,169.11,168.81,169.01,148300.0
2012-10-16 09:45:00,169.0,169.18,168.95,169.06,146500.0,169.0,169.18,168.95,169.06,146500.0
2012-10-16 09:50:00,169.08,169.19,169.05,169.07,94700.0,169.08,169.19,169.05,169.07,94700.0
2012-10-16 09:55:00,169.09,169.17,169.01,169.11,153000.0,169.09,169.17,169.01,169.11,153000.0
2012-10-16 10:00:00,169.14,169.36,169.1,169.27,268500.0,169.14,169.36,169.1,169.27,268500.0
2012-10-16 10:05:00,169.27,169.37,169.24,169.25,142900.0,169.27,169.37,169.24,169.25,142900.0
2012-10-16 10:10:00,169.23,169.29,169.16,169.16,264900.0,169.23,169.29,169.16,169.16,264900.0
2012-10-16 10:15:00,169.17,169.22,169.1,169.1,92800.0,169.17,169.22,169.1,169.1,92800.0
2012-10-16 10:20:00,169.1,169.15,168.97,169.14,67800.0,169.1,169.15,168.97,169.14,67800.0
2012-10-16 10:25:00,169.15,169.24,169.03,169.22,98100.0,169.15,169.24,169.03,169.22,98100.0
2012-10-16 10:30:00,169.22,169.25,169.19,169.21,57500.0,169.22,169.25,169.19,169.21,57500.0
2012-10-16 10:35:00,169.22,169.22,169.07,169.09,36500.0,169.22,169.22,169.07,169.09,36500.0
2012-10-16 10:40:00,169.09,169.16,169.05,169.16,24600.0,169.09,169.16,169.05,169.16,24600.0
2012-10-16 10:45:00,169.15,169.19,169.06,169.18,62800.0,169.15,169.19,169.06,169.18,62800.0
2012-10-16 10:50:00,169.19,169.2,168.99,169.08,69600.0,169.19,169.2,168.99,169.08,69600.0
2012-10-16 10:55:00,169.08,169.18,169.05,169.06,36400.0,169.08,169.18,169.05,169.06,36400.0
2012-10-16 11:00:00,169.06,169.13,169.05,169.07,37200.0,169.06,169.13,169.05,169.07,37200.0
2012-10-16 11:05:00,169.07,169.12,169.03,169.1,31300.0,169.07,169.12,169.03,169.1,31300.0
2012-10-16 11:10:00,169.09,169.15,169.01,169.04,121000.0,169.09,169.15,169.01,169.04,121000.0
2012-10-16 11:15:00,169.04,169.06,168.99,169.01,74800.0,169.04,169.06,168.99,169.01,74800.0
2012-10-16 11:20:00,169.01,169.02,168.93,168.97,71500.0,169.01,169.02,168.93,168.97,71500.0
2012-10-16 11:25:00,168.96,169.11,168.96,169.06,141400.0,168.96,169.11,168.96,169.06,141400.0
2012-10-16 11:30:00,169.07,169.13,169.06,169.09,56500.0,169.07,169.13,169.06,169.09,56500.0
2012-10-16 11:35:00,169.09,169.13,169.06,169.08,51300.0,169.09,169.13,169.06,169.08,51300.0
2012-10-16 11:40:00,169.08,169.08,169.02,169.04,45000.0,169.08,169.08,169.02,169.04,45000.0
2012-10-16 11:45:00,169.04,169.07,168.99,169.0,52800.0,169.04,169.07,168.99,169.0,52800.0
2012-10-16 11:50:00,169.0,169.02,168.96,169.0,52400.0,169.0,169.02,168.96,169.0,52400.0
2012-10-16 11:55:00,169.01,169.1,169.01,169.08,57300.0,169.01,169.1,169.01,169.08,57300.0
2012-10-16 12:00:00,169.09,169.09,169.05,169.07,26200.0,169.09,169.09,169.05,169.07,26200.0
2012-10-16 12:05:00,169.08,169.12,169.07,169.07,89700.0,169.08,169.12,169.07,169.07,89700.0
2012-10-16 12:10:00,169.08,169.09,169.06,169.08,40300.0,169.08,169.09,169.06,169.08,40300.0
2012-10-16 12:15:00,169.08,169.09,169.02,169.05,82700.0,169.08,169.09,169.02,169.05,82700.0
2012-10-16 12:20:00,169.07,169.09,169.03,169.06,30300.0,169.07,169.09,169.03,169.06,30300.0
2012-10-16 12:25:00,169.06,169.09,169.01,169.03,57500.0,169.06,169.09,169.01,169.03,57500.0
2012-10-16 12:30:00,169.05,169.13,169.05,169.09,22800.0,169.05,169.13,169.05,169.09,22800.0
2012-10-16 12:35:00,169.09,169.13,169.08,169.11,31100.0,169.09,169.13,169.08,169.11,31100.0
2012-10-16 12:40:00,169.1,169.16,169.08,169.12,41000.0,169.1,169.16,169.08,169.12,41000.0
2012-10-16 12:45:00,169.12,169.12,169.07,169.09,22900.0,169.12,169.12,169.07,169.09,22900.0
2012-10-16 12:50:00,169.08,169.1,169.06,169.08,22000.0,169.08,169.1,169.06,169.08,22000.0
2012-10-16 12:55:00,169.07,169.1,169.01,169.02,40300.0,169.07,169.1,169.01,169.02,40300.0
2012-10-16 13:00:00,169.02,169.02,168.94,168.97,112000.0,169.02,169.02,168.94,168.97,112000.0
2012-10-16 13:05:00,168.98,169.0,168.95,168.95,46500.0,168.98,169.0,168.95,168.95,46500.0
2012-10-16 13:10:00,168.97,169.04,168.97,169.04,30600.0,168.97,169.04,168.97,169.04,30600.0
2012-10-16 13:15:00,169.04,169.07,169.0,169.05,36400.0,169.04,169.07,169.0,169.05,36400.0
2012-10-16 13:20:00,169.05,169.11,169.03,169.09,36100.0,169.05,169.11,169.03,169.09,36100.0
2012-10-16 13:25:00,169.09,169.17,169.09,169.13,66300.0,169.09,169.17,169.09,169.13,66300.0
2012-10-16 13:30:00,169.12,169.12,169.08,169.09,23000.0,169.12,169.12,169.08,169.09,23000.0
2012-10-16 13:35:00,169.09,169.13,169.09,169.13,25800.0,169.09,169.13,169.09,169.13,25800.0
2012-10-16 13:40:00,169.13,169.13,169.06,169.12,29400.0,169.13,169.13,169.06,169.12,29400.0
2012-10-16 13:45:00,169.12,169.12,169.09,169.12,18200.0,169.12,169.12,169.09,169.12,18200.0
2012-10-16 13:50:00,169.11,169.12,169.07,169.09,27100.0,169.11,169.12,169.07,169.09,27100.0
2012-10-16 13:55:00,169.09,169.15,169.09,169.14,21400.0,169.09,169.15,169.09,169.14,21400.0
2012-10-16 14:00:00,169.14,169.16,169.08,169.11,44000.0,169.14,169.16,169.08,169.11,44000.0
2012-10-16 14:05:00,169.11,169.11,169.07,169.09,56700.0,169.11,169.11,169.07,169.09,56700.0
2012-10-16 14:10:00,169.1,169.11,169.06,169.08,15800.0,169.1,169.11,169.06,169.08,15800.0
2012-10-16 14:15:00,169.08,169.08,169.01,169.04,53300.0,169.08,169.08,169.01,169.04,53300.0
2012-10-16 14:20:00,169.04,169.09,169.04,169.09,21800.0,169.04,169.09,169.04,169.09,21800.0
2012-10-16 14:25:00,169.07,169.09,169.04,169.07,43000.0,169.07,169.09,169.04,169.07,43000.0
2012-10-16 14:30:00,169.07,169.11,169.07,169.1,57100.0,169.07,169.11,169.07,169.1,57100.0
2012-10-16 14:35:00,169.1,169.15,169.1,169.15,32600.0,169.1,169.15,169.1,169.15,32600.0
2012-10-16 14:40:00,169.14,169.15,169.13,169.13,22100.0,169.14,169.15,169.13,169.13,22100.0
2012-10-16 14:45:00,169.13,169.16,169.12,169.15,36300.0,169.13,169.16,169.12,169.15,36300.0
2012-10-16 14:50:00,169.15,169.15,169.12,169.14,12400.0,169.15,169.15,169.12,169.14,12400.0
2012-10-16 14:55:00,169.13,169.14,169.11,169.14,26300.0,169.13,169.14,169.11,169.14,26300.0
2012-10-16 15:00:00,169.14,169.18,169.13,169.17,45800.0,169.14,169.18,169.13,169.17,45800.0
2012-10-16 15:05:00,169.16,169.18,169.15,169.17,49800.0,169.16,169.18,169.15,169.17,49800.0
2012-10-16 15:10:00,169.17,169.18,169.14,169.18,55400.0,169.17,169.18,169.14,169.18,55400.0
2012-10-16 15:15:00,169.17,169.21,169.16,169.17,103600.0,169.17,169.21,169.16,169.17,103600.0
2012-10-16 15:20:00,169.16,169.21,169.16,169.2,51000.0,169.16,169.21,169.16,169.2,51000.0
2012-10-16 15:25:00,169.19,169.32,169.19,169.26,103600.0,169.19,169.32,169.19,169.26,103600.0
2012-10-16 15:30:00,169.26,169.3,169.26,169.27,87400.0,169.26,169.3,169.26,169.27,87400.0
2012-10-16 15:35:00,169.27,169.31,169.26,169.3,58100.0,169.27,169.31,169.26,169.3,58100.0
2012-10-16 15:40:00,169.3,169.33,169.28,169.29,83300.0,169.3,169.33,169.28,169.29,83300.0
2012-10-16 15:45:00,169.29,169.31,169.28,169.3,59200.0,169.29,169.31,169.28,169.3,59200.0
2012-10-16 15:50:00,169.3,169.39,169.3,169.36,118500.0,169.3,169.39,169.3,169.36,118500.0
2012-10-16 15:55:00,169.35,169.45,169.35,169.43,382900.0,169.35,169.45,169.35,169.43,382900.0
2012-10-17 09:30:00,169.21,169.29,169.05,169.12,155300.0,169.21,169.29,169.05,169.12,155300.0
2012-10-17 09:35:00,169.12,169.13,168.92,169.05,156000.0,169.12,169.13,168.92,169.05,156000.0
2012-10-17 09:40:00,169.05,169.1,168.92,169.05,175300.0,169.05,169.1,168.92,169.05,175300.0
2012-10-17 09:45:00,169.04,169.24,169.01,169.24,168100.0,169.04,169.24,169.01,169.24,168100.0
2012-10-17 09:50:00,169.23,169.32,169.16,169.29,137800.0,169.23,169.32,169.16,169.29,137800.0
2012-10-17 09:55:00,169.29,169.47,169.28,169.41,82900.0,169.29,169.47,169.28,169.41,82900.0
2012-10-17 10:00:00,169.41,169.56,169.4,169.48,93100.0,169.41,169.56,169.4,169.48,93100.0
2012-10-17 10:05:00,169.49,169.53,169.34,169.45,81100.0,169.49,169.53,169.34,169.45,81100.0
2012-10-17 10:10:00,169.47,169.68,169.43,169.6,125200.0,169.47,169.68,169.43,169.6,125200.0
2012-10-17 10:15:00,169.61,169.64,169.49,169.49,54100.0,169.61,169.64,169.49,169.49,54100.0
2012-10-17 10:20:00,169.49,169.5,169.37,169.45,60900.0,169.49,169.5,169.37,169.45,60900.0
2012-10-17 10:25:00,169.45,169.56,169.43,169.55,58000.0,169.45,169.56,169.43,169.55,58000.0
2012-10-17 10:30:00,169.54,169.61,169.44,169.46,86200.0,169.54,169.61,169.44,169.46,86200.0
2012-10-17 10:35:00,169.46,169.53,169.37,169.52,51900.0,169.46,169.53,169.37,169.52,51900.0
2012-10-17 10:40:00,169.52,169.56,169.41,169.41,32500.0,169.52,169.56,169.41,169.41,32500.0
2012-10-17 10:45:00,169.42,169.48,169.32,169.45,83800.0,169.42,169.48,169.32,169.45,83800.0
2012-10-17 10:50:00,169.44,169.47,169.38,169.42,44400.0,169.44,169.47,169.38,169.42,44400.0
2012-10-17 10:55:00,169.42,169.48,169.4,169.44,30600.0,169.42,169.48,169.4,169.44,30600.0
2012-10-17 11:00:00,169.45,169.46,169.38,169.38,27100.0,169.45,169.46,169.38,169.38,27100.0
2012-10-17 11:05:00,169.39,169.4,169.34,169.35,107800.0,169.39,169.4,169.34,169.35,107800.0
2012-10-17 11:10:00,169.35,169.5,169.32,169.5,356400.0,169.35,169.5,169.32,169.5,356400.0
2012-10-17 11:15:00,169.5,169.58,169.5,169.54,50600.0,169.5,169.58,169.5,169.54,50600.0
2012-10-17 11:20:00,169.53,169.74,169.52,169.65,107400.0,169.53,169.74,169.52,169.65,107400.0
2012-10-17 11:25:00,169.66,169.8,169.65,169.79,130000.0,169.66,169.8,169.65,169.79,130000.0
2012-10-17 11:30:00,169.78,169.8,169.69,169.69,38100.0,169.78,169.8,169.69,169.69,38100.0
2012-10-17 11:35:00,169.7,169.86,169.7,169.79,117600.0,169.7,169.86,169.7,169.79,117600.0
2012-10-17 11:40:00,169.8,169.94,169.75,169.94,65000.0,169.8,169.94,169.75,169.94,65000.0
2012-10-17 11:45:00,169.95,169.95,169.85,169.9,94100.0,169.95,169.95,169.85,169.9,94100.0
2012-10-17 11:50:00,169.89,169.9,169.82,169.83,25100.0,169.89,169.9,169.82,169.83,25100.0
2012-10-17 11:55:00,169.83,169.83,169.78,169.79,17700.0,169.83,169.83,169.78,169.79,17700.0
2012-10-17 12:00:00,169.78,169.78,169.68,169.73,27800.0,169.78,169.78,169.68,169.73,27800.0
2012-10-17 12:05:00,169.72,169.8,169.72,169.78,29200.0,169.72,169.8,169.72,169.78,29200.0
2012-10-17 12:10:00,169.79,169.81,169.74,169.79,24900.0,169.79,169.81,169.74,169.79,24900.0
2012-10-17 12:15:00,169.8,169.83,169.74,169.83,45200.0,169.8,169.83,169.74,169.83,45200.0
2012-10-17 12:20:00,169.84,169.85,169.76,169.8,31100.0,169.84,169.85,169.76,169.8,31100.0
2012-10-17 12:25:00,169.81,169.81,169.74,169.75,27700.0,169.81,169.81,169.74,169.75,27700.0
2012-10-17 12:30:00,169.76,169.82,169.71,169.8,35200.0,169.76,169.82,169.71,169.8,35200.0
2012-10-17 12:35:00,169.8,169.84,169.78,169.78,51000.0,169.8,169.84,169.78,169.78,51000.0
2012-10-17 12:40:00,169.79,169.79,169.69,169.74,23100.0,169.79,169.79,169.69,169.74,23100.0
2012-10-17 12:45:00,169.75,169.82,169.69,169.77,17700.0,169.75,169.82,169.69,169.77,17700.0
2012-10-17 12:50:00,169.78,169.79,169.73,169.74,8400.0,169.78,169.79,169.73,169.74,8400.0
2012-10-17 12:55:00,169.73,169.74,169.7,169.71,50300.0,169.73,169.74,169.7,169.71,50300.0
2012-10-17 13:00:00,169.71,169.78,169.71,169.73,12600.0,169.71,169.78,169.71,169.73,12600.0
2012-10-17 13:05:00,169.73,169.75,169.63,169.69,54600.0,169.73,169.75,169.63,169.69,54600.0
2012-10-17 13:10:00,169.7,169.74,169.65,169.74,17200.0,169.7,169.74,169.65,169.74,17200.0
2012-10-17 13:15:00,169.72,169.76,169.69,169.71,32700.0,169.72,169.76,169.69,169.71,32700.0
2012-10-17 13:20:00,169.71,169.78,169.71,169.76,24900.0,169.71,169.78,169.71,169.76,24900.0
2012-10-17 13:25:00,169.76,169.82,169.75,169.79,27000.0,169.76,169.82,169.75,169.79,27000.0
2012-10-17 13:30:00,169.81,169.83,169.77,169.79,14000.0,169.81,169.83,169.77,169.79,14000.0
2012-10-17 13:35:00,169.79,169.79,169.73,169.78,38800.0,169.79,169.79,169.73,169.78,38800.0
2012-10-17 13:40:00,169.77,169.78,169.67,169.69,24500.0,169.77,169.78,169.67,169.69,24500.0
2012-10-17 13:45:00,169.69,169.74,169.66,169.71,42200.0,169.69,169.74,169.66,169.71,42200.0
2012-10-17 13:50:00,169.71,169.71,169.68,169.7,10500.0,169.71,169.71,169.68,169.7,10500.0
2012-10-17 13:55:00,169.68,169.7,169.68,169.7,11600.0,169.68,169.7,169.68,169.7,11600.0
2012-10-17 14:00:00,169.7,169.77,169.7,169.73,48800.0,169.7,169.77,169.7,169.73,48800.0
2012-10-17 14:05:00,169.71,169.71,169.64,169.71,31800.0,169.71,169.71,169.64,169.71,31800.0
2012-10-17 14:10:00,169.7,169.77,169.66,169.77,37100.0,169.7,169.77,169.66,169.77,37100.0
2012-10-17 14:15:00,169.76,169.78,169.65,169.66,51200.0,169.76,169.78,169.65,169.66,51200.0
2012-10-17 14:20:00,169.66,169.69,169.64,169.67,25900.0,169.66,169.69,169.64,169.67,25900.0
2012-10-17 14:25:00,169.67,169.68,169.63,169.66,30100.0,169.67,169.68,169.63,169.66,30100.0
2012-10-17 14:30:00,169.65,169.65,169.58,169.61,25000.0,169.65,169.65,169.58,169.61,25000.0
2012-10-17 14:35:00,169.59,169.6,169.42,169.48,156000.0,169.59,169.6,169.42,169.48,156000.0
2012-10-17 14:40:00,169.49,169.51,169.44,169.45,158400.0,169.49,169.51,169.44,169.45,158400.0
2012-10-17 14:45:00,169.47,169.47,169.44,169.45,34800.0,169.47,169.47,169.44,169.45,34800.0
2012-10-17 14:50:00,169.46,169.5,169.45,169.49,31100.0,169.46,169.5,169.45,169.49,31100.0
2012-10-17 14:55:00,169.5,169.51,169.47,169.48,29600.0,169.5,169.51,169.47,169.48,29600.0
2012-10-17 15:00:00,169.48,169.51,169.45,169.46,38300.0,169.48,169.51,169.45,169.46,38300.0
2012-10-17 15:05:00,169.46,169.48,169.39,169.46,55600.0,169.46,169.48,169.39,169.46,55600.0
2012-10-17 15:10:00,169.46,169.53,169.45,169.53,46100.0,169.46,169.53,169.45,169.53,46100.0
2012-10-17 15:15:00,169.52,169.57,169.51,169.56,35100.0,169.52,169.57,169.51,169.56,35100.0
2012-10-17 15:20:00,169.55,169.58,169.54,169.55,39300.0,169.55,169.58,169.54,169.55,39300.0
2012-10-17 15:25:00,169.55,169.57,169.53,169.56,40100.0,169.55,169.57,169.53,169.56,40100.0
2012-10-17 15:30:00,169.55,169.56,169.53,169.56,12300.0,169.55,169.56,169.53,169.56,12300.0
2012-10-17 15:35:00,169.55,169.56,169.51,169.53,29400.0,169.55,169.56,169.51,169.53,29400.0
2012-10-17 15:40:00,169.53,169.58,169.52,169.56,24400.0,169.53,169.58,169.52,169.56,24400.0
2012-10-17 15:45:00,169.55,169.56,169.48,169.53,60200.0,169.55,169.56,169.48,169.53,60200.0
2012-10-17 15:50:00,169.53,169.53,169.47,169.49,68600.0,169.53,169.53,169.47,169.49,68600.0
2012-10-17 15:55:00,169.48,169.55,169.46,169.54,201500.0,169.48,169.55,169.46,169.54,201500.0
2012-10-18 09:30:00,168.8,169.0,168.79,168.98,255800.0,168.8,169.0,168.79,168.98,255800.0
2012-10-18 09:35:00,168.98,169.18,168.97,169.08,379900.0,168.98,169.18,168.97,169.08,379900.0
2012-10-18 09:40:00,169.09,169.16,169.05,169.12,158200.0,169.09,169.16,169.05,169.12,158200.0
2012-10-18 09:45:00,169.11,169.12,169.05,169.09,107000.0,169.11,169.12,169.05,169.09,107000.0
2012-10-18 09:50:00,169.1,169.11,168.98,168.99,116000.0,169.1,169.11,168.98,168.99,116000.0
2012-10-18 09:55:00,169.0,169.09,168.99,169.07,56000.0,169.0,169.09,168.99,169.07,56000.0
2012-10-18 10:00:00,169.07,169.08,168.84,169.07,390600.0,169.07,169.08,168.84,169.07,390600.0
2012-10-18 10:05:00,169.08,169.09,168.92,168.99,94000.0,169.08,169.09,168.92,168.99,94000.0
2012-10-18 10:10:00,169.0,169.08,168.92,169.03,66300.0,169.0,169.08,168.92,169.03,66300.0
2012-10-18 10:15:00,169.03,169.08,168.83,168.94,76900.0,169.03,169.08,168.83,168.94,76900.0
2012-10-18 10:20:00,168.94,169.0,168.9,168.95,56900.0,168.94,169.0,168.9,168.95,56900.0
2012-10-18 10:25:00,168.94,168.95,168.84,168.91,74800.0,168.94,168.95,168.84,168.91,74800.0
2012-10-18 10:30:00,168.9,168.9,168.77,168.8,72700.0,168.9,168.9,168.77,168.8,72700.0
2012-10-18 10:35:00,168.82,168.91,168.8,168.87,73500.0,168.82,168.91,168.8,168.87,73500.0
2012-10-18 10:40:00,168.87,168.87,168.81,168.83,56900.0,168.87,168.87,168.81,168.83,56900.0
2012-10-18 10:45:00,168.82,168.82,168.59,168.78,174700.0,168.82,168.82,168.59,168.78,174700.0
2012-10-18 10:50:00,168.79,168.84,168.75,168.82,62400.0,168.79,168.84,168.75,168.82,62400.0
2012-10-18 10:55:00,168.84,168.99,168.84,168.96,75100.0,168.84,168.99,168.84,168.96,75100.0
2012-10-18 11:00:00,168.96,169.04,168.93,169.02,55500.0,168.96,169.04,168.93,169.02,55500.0
2012-10-18 11:05:00,169.02,169.05,168.91,168.94,47100.0,169.02,169.05,168.91,168.94,47100.0
2012-10-18 11:10:00,168.95,169.11,168.95,169.09,68900.0,168.95,169.11,168.95,169.09,68900.0
2012-10-18 11:15:00,169.09,169.18,169.05,169.05,81500.0,169.09,169.18,169.05,169.05,81500.0
2012-10-18 11:20:00,169.06,169.08,168.98,169.04,82400.0,169.06,169.08,168.98,169.04,82400.0
2012-10-18 11:25:00,169.04,169.12,169.02,169.11,47200.0,169.04,169.12,169.02,169.11,47200.0
2012-10-18 11:30:00,169.1,169.17,169.1,169.14,63100.0,169.1,169.17,169.1,169.14,63100.0
2012-10-18 11:35:00,169.15,169.17,169.1,169.12,28900.0,169.15,169.17,169.1,169.12,28900.0
2012-10-18 11:40:00,169.16,169.21,169.11,169.11,56400.0,169.16,169.21,169.11,169.11,56400.0
2012-10-18 11:45:00,169.1,169.18,169.1,169.15,28800.0,169.1,169.18,169.1,169.15,28800.0
2012-10-18 11:50:00,169.15,169.16,169.1,169.14,21300.0,169.15,169.16,169.1,169.14,21300.0
2012-10-18 11:55:00,169.13,169.29,169.12,169.27,126900.0,169.13,169.29,169.12,169.27,126900.0
2012-10-18 12:00:00,169.26,169.26,169.12,169.17,78400.0,169.26,169.26,169.12,169.17,78400.0
2012-10-18 12:05:00,169.16,169.24,169.11,169.24,62400.0,169.16,169.24,169.11,169.24,62400.0
2012-10-18 12:10:00,169.25,169.27,169.2,169.24,40500.0,169.25,169.27,169.2,169.24,40500.0
2012-10-18 12:15:00,169.24,169.25,169.18,169.18,66400.0,169.24,169.25,169.18,169.18,66400.0
2012-10-18 12:20:00,169.19,169.21,169.12,169.16,42500.0,169.19,169.21,169.12,169.16,42500.0
2012-10-18 12:25:00,169.17,169.25,169.17,169.24,16500.0,169.17,169.25,169.17,169.24,16500.0
2012-10-18 12:30:00,169.24,169.31,169.1,169.17,51200.0,169.24,169.31,169.1,169.17,51200.0
2012-10-18 12:35:00,169.16,169.22,169.14,169.18,30800.0,169.16,169.22,169.14,169.18,30800.0
2012-10-18 12:40:00,169.19,169.22,169.1,169.1,57500.0,169.19,169.22,169.1,169.1,57500.0
2012-10-18 12:45:00,169.11,169.16,169.06,169.06,31000.0,169.11,169.16,169.06,169.06,31000.0
2012-10-18 12:50:00,169.05,169.13,169.04,169.1,19900.0,169.05,169.13,169.04,169.1,19900.0
2012-10-18 12:55:00,169.11,169.12,168.97,168.98,51400.0,169.11,169.12,168.97,168.98,51400.0
2012-10-18 13:00:00,169.02,169.02,168.92,168.94,60900.0,169.02,169.02,168.92,168.94,60900.0
2012-10-18 13:05:00,168.95,168.97,168.9,168.93,79600.0,168.95,168.97,168.9,168.93,79600.0
2012-10-18 13:10:00,168.93,168.95,168.9,168.93,61400.0,168.93,168.95,168.9,168.93,61400.0
2012-10-18 13:15:00,168.93,168.93,168.82,168.87,108800.0,168.93,168.93,168.82,168.87,108800.0
2012-10-18 13:20:00,168.88,168.95,168.87,168.89,43700.0,168.88,168.95,168.87,168.89,43700.0
2012-10-18 13:25:00,168.91,169.03,168.9,169.02,63700.0,168.91,169.03,168.9,169.02,63700.0
2012-10-18 13:30:00,169.02,169.06,168.98,169.05,24800.0,169.02,169.06,168.98,169.05,24800.0
2012-10-18 13:35:00,169.06,169.06,169.01,169.03,25400.0,169.06,169.06,169.01,169.03,25400.0
2012-10-18 13:40:00,169.03,169.09,169.0,169.04,21400.0,169.03,169.09,169.0,169.04,21400.0
2012-10-18 13:45:00,169.02,169.06,168.99,169.04,32500.0,169.02,169.06,168.99,169.04,32500.0
2012-10-18 13:50:00,169.03,169.03,168.98,168.98,13500.0,169.03,169.03,168.98,168.98,13500.0
2012-10-18 13:55:00,168.98,168.98,168.93,168.96,16800.0,168.98,168.98,168.93,168.96,16800.0
2012-10-18 14:00:00,168.96,168.99,168.91,168.99,27000.0,168.96,168.99,168.91,168.99,27000.0
2012-10-18 14:05:00,168.98,169.02,168.96,168.98,34100.0,168.98,169.02,168.96,168.98,34100.0
2012-10-18 14:10:00,168.98,168.98,168.94,168.96,38300.0,168.98,168.98,168.94,168.96,38300.0
2012-10-18 14:15:00,168.98,169.05,168.95,169.0,28700.0,168.98,169.05,168.95,169.0,28700.0
2012-10-18 14:20:00,169.0,169.01,168.97,168.99,10400.0,169.0,169.01,168.97,168.99,10400.0
2012-10-18 14:25:00,169.0,169.01,168.9,168.92,34500.0,169.0,169.01,168.9,168.92,34500.0
2012-10-18 14:30:00,168.92,168.96,168.87,168.89,77900.0,168.92,168.96,168.87,168.89,77900.0
2012-10-18 14:35:00,168.88,168.88,168.76,168.8,130100.0,168.88,168.88,168.76,168.8,130100.0
2012-10-18 14:40:00,168.79,168.83,168.74,168.76,66600.0,168.79,168.83,168.74,168.76,66600.0
2012-10-18 14:45:00,168.76,168.81,168.73,168.74,59500.0,168.76,168.81,168.73,168.74,59500.0
2012-10-18 14:50:00,168.73,168.79,168.73,168.75,22800.0,168.73,168.79,168.73,168.75,22800.0
2012-10-18 14:55:00,168.75,168.76,168.68,168.7,54500.0,168.75,168.76,168.68,168.7,54500.0
2012-10-18 15:00:00,168.71,168.75,168.69,168.73,27800.0,168.71,168.75,168.69,168.73,27800.0
2012-10-18 15:05:00,168.74,168.82,168.72,168.81,24700.0,168.74,168.82,168.72,168.81,24700.0
2012-10-18 15:10:00,168.81,168.86,168.79,168.83,51500.0,168.81,168.86,168.79,168.83,51500.0
2012-10-18 15:15:00,168.83,168.83,168.78,168.8,31300.0,168.83,168.83,168.78,168.8,31300.0
2012-10-18 15:20:00,168.8,168.85,168.77,168.83,54100.0,168.8,168.85,168.77,168.83,54100.0
2012-10-18 15:25:00,168.84,168.88,168.84,168.85,69900.0,168.84,168.88,168.84,168.85,69900.0
2012-10-18 15:30:00,168.85,168.88,168.82,168.86,38300.0,168.85,168.88,168.82,168.86,38300.0
2012-10-18 15:35:00,168.87,168.94,168.86,168.91,61000.0,168.87,168.94,168.86,168.91,61000.0
2012-10-18 15:40:00,168.92,168.94,168.9,168.93,30900.0,168.92,168.94,168.9,168.93,30900.0
2012-10-18 15:45:00,168.92,168.94,168.88,168.88,48500.0,168.92,168.94,168.88,168.88,48500.0
2012-10-18 15:50:00,168.89,168.92,168.8,168.82,145600.0,168.89,168.92,168.8,168.82,145600.0
2012-10-18 15:55:00,168.81,168.84,168.7,168.78,316900.0,168.81,168.84,168.7,168.78,316900.0
2012-10-19 09:30:00,168.42,168.45,168.28,168.29,158100.0,168.42,168.45,168.28,168.29,158100.0
2012-10-19 09:35:00,168.3,168.38,168.23,168.23,143500.0,168.3,168.38,168.23,168.23,143500.0
2012-10-19 09:40:00,168.23,168.28,168.02,168.07,165600.0,168.23,168.28,168.02,168.07,165600.0
2012-10-19 09:45:00,168.07,168.21,168.05,168.09,90200.0,168.07,168.21,168.05,168.09,90200.0
2012-10-19 09:50:00,168.08,168.2,168.04,168.19,91700.0,168.08,168.2,168.04,168.19,91700.0
2012-10-19 09:55:00,168.18,168.37,168.17,168.36,62100.0,168.18,168.37,168.17,168.36,62100.0
2012-10-19 10:00:00,168.38,168.44,168.21,168.3,113700.0,168.38,168.44,168.21,168.3,113700.0
2012-10-19 10:05:00,168.31,168.37,168.27,168.37,58500.0,168.31,168.37,168.27,168.37,58500.0
2012-10-19 10:10:00,168.37,168.38,168.15,168.17,89500.0,168.37,168.38,168.15,168.17,89500.0
2012-10-19 10:15:00,168.16,168.17,168.07,168.1,89600.0,168.16,168.17,168.07,168.1,89600.0
2012-10-19 10:20:00,168.09,168.13,167.95,168.1,202700.0,168.09,168.13,167.95,168.1,202700.0
2012-10-19 10:25:00,168.12,168.24,168.09,168.18,67000.0,168.12,168.24,168.09,168.18,67000.0
2012-10-19 10:30:00,168.16,168.21,168.12,168.17,45200.0,168.16,168.21,168.12,168.17,45200.0
2012-10-19 10:35:00,168.16,168.29,168.13,168.29,94600.0,168.16,168.29,168.13,168.29,94600.0
2012-10-19 10:40:00,168.28,168.3,168.24,168.28,57300.0,168.28,168.3,168.24,168.28,57300.0
2012-10-19 10:45:00,168.29,168.34,168.24,168.24,52100.0,168.29,168.34,168.24,168.24,52100.0
2012-10-19 10:50:00,168.23,168.29,168.21,168.25,37600.0,168.23,168.29,168.21,168.25,37600.0
2012-10-19 10:55:00,168.25,168.34,168.25,168.27,37200.0,168.25,168.34,168.25,168.27,37200.0
2012-10-19 11:00:00,168.25,168.3,168.18,168.18,56200.0,168.25,168.3,168.18,168.18,56200.0
2012-10-19 11:05:00,168.19,168.2,168.1,168.13,88100.0,168.19,168.2,168.1,168.13,88100.0
2012-10-19 11:10:00,168.13,168.17,168.08,168.12,50500.0,168.13,168.17,168.08,168.12,50500.0
2012-10-19 11:15:00,168.12,168.19,168.09,168.11,81300.0,168.12,168.19,168.09,168.11,81300.0
2012-10-19 11:20:00,168.12,168.16,168.04,168.1,83000.0,168.12,168.16,168.04,168.1,83000.0
2012-10-19 11:25:00,168.1,168.1,167.28,167.39,751400.0,168.1,168.1,167.28,167.39,751400.0
2012-10-19 11:30:00,167.37,167.39,166.89,167.2,764800.0,167.37,167.39,166.89,167.2,764800.0
2012-10-19 11:35:00,167.2,167.24,166.97,167.02,472100.0,167.2,167.24,166.97,167.02,472100.0
2012-10-19 11:40:00,167.02,167.11,166.89,167.03,432500.0,167.02,167.11,166.89,167.03,432500.0
2012-10-19 11:45:00,167.04,167.04,166.82,166.98,399200.0,167.04,167.04,166.82,166.98,399200.0
2012-10-19 11:50:00,166.98,167.04,166.81,166.83,312200.0,166.98,167.04,166.81,166.83,312200.0
2012-10-19 11:55:00,166.83,166.84,166.23,166.62,706700.0,166.83,166.84,166.23,166.62,706700.0
2012-10-19 12:00:00,166.63,166.76,166.6,166.63,253400.0,166.63,166.76,166.6,166.63,253400.0
2012-10-19 12:05:00,166.63,166.74,166.54,166.71,142900.0,166.63,166.74,166.54,166.71,142900.0
2012-10-19 12:10:00,166.71,166.74,166.63,166.71,165200.0,166.71,166.74,166.63,166.71,165200.0
2012-10-19 12:15:00,166.69,166.69,166.47,166.52,119100.0,166.69,166.69,166.47,166.52,119100.0
2012-10-19 12:20:00,166.52,166.69,166.5,166.65,114900.0,166.52,166.69,166.5,166.65,114900.0
2012-10-19 12:25:00,166.64,166.67,166.52,166.58,141400.0,166.64,166.67,166.52,166.58,141400.0
2012-10-19 12:30:00,166.59,166.61,166.52,166.58,94200.0,166.59,166.61,166.52,166.58,94200.0
2012-10-19 12:35:00,166.57,166.86,166.56,166.82,133100.0,166.57,166.86,166.56,166.82,133100.0
2012-10-19 12:40:00,166.8,166.84,166.74,166.78,220100.0,166.8,166.84,166.74,166.78,220100.0
2012-10-19 12:45:00,166.78,166.81,166.68,166.8,160900.0,166.78,166.81,166.68,166.8,160900.0
2012-10-19 12:50:00,166.79,166.97,166.76,166.9,138200.0,166.79,166.97,166.76,166.9,138200.0
2012-10-19 12:55:00,166.91,166.94,166.8,166.81,65000.0,166.91,166.94,166.8,166.81,65000.0
2012-10-19 13:00:00,166.8,166.86,166.75,166.83,61000.0,166.8,166.86,166.75,166.83,61000.0
2012-10-19 13:05:00,166.83,166.96,166.82,166.95,45000.0,166.83,166.96,166.82,166.95,45000.0
2012-10-19 13:10:00,166.95,166.99,166.88,166.94,63500.0,166.95,166.99,166.88,166.94,63500.0
2012-10-19 13:15:00,166.95,166.97,166.9,166.9,112400.0,166.95,166.97,166.9,166.9,112400.0
2012-10-19 13:20:00,166.9,166.98,166.86,166.95,56800.0,166.9,166.98,166.86,166.95,56800.0
2012-10-19 13:25:00,166.95,167.04,166.91,166.99,96700.0,166.95,167.04,166.91,166.99,96700.0
2012-10-19 13:30:00,167.01,167.06,167.0,167.02,57700.0,167.01,167.06,167.0,167.02,57700.0
2012-10-19 13:35:00,167.01,167.03,166.93,166.96,85000.0,167.01,167.03,166.93,166.96,85000.0
2012-10-19 13:40:00,166.97,166.99,166.92,166.94,55800.0,166.97,166.99,166.92,166.94,55800.0
2012-10-19 13:45:00,166.95,166.95,166.81,166.82,75600.0,166.95,166.95,166.81,166.82,75600.0
2012-10-19 13:50:00,166.82,166.86,166.78,166.82,46800.0,166.82,166.86,166.78,166.82,46800.0
2012-10-19 13:55:00,166.82,166.84,166.77,166.8,82000.0,166.82,166.84,166.77,166.8,82000.0
2012-10-19 14:00:00,166.81,166.88,166.78,166.85,130000.0,166.81,166.88,166.78,166.85,130000.0
2012-10-19 14:05:00,166.87,166.9,166.84,166.86,88400.0,166.87,166.9,166.84,166.86,88400.0
2012-10-19 14:10:00,166.85,166.88,166.82,166.84,109700.0,166.85,166.88,166.82,166.84,109700.0
2012-10-19 14:15:00,166.84,166.85,166.81,166.84,59000.0,166.84,166.85,166.81,166.84,59000.0
2012-10-19 14:20:00,166.84,166.87,166.78,166.82,61900.0,166.84,166.87,166.78,166.82,61900.0
2012-10-19 14:25:00,166.82,166.84,166.67,166.72,159100.0,166.82,166.84,166.67,166.72,159100.0
2012-10-19 14:30:00,166.73,166.77,166.69,166.77,81000.0,166.73,166.77,166.69,166.77,81000.0
2012-10-19 14:35:00,166.76,166.86,166.76,166.82,74400.0,166.76,166.86,166.76,166.82,74400.0
2012-10-19 14:40:00,166.83,166.86,166.77,166.85,117300.0,166.83,166.86,166.77,166.85,117300.0
2012-10-19 14:45:00,166.86,166.9,166.81,166.84,64600.0,166.86,166.9,166.81,166.84,64600.0
2012-10-19 14:50:00,166.84,166.86,166.75,166.81,46700.0,166.84,166.86,166.75,166.81,46700.0
2012-10-19 14:55:00,166.81,166.89,166.79,166.85,54300.0,166.81,166.89,166.79,166.85,54300.0
2012-10-19 15:00:00,166.86,166.93,166.84,166.87,55800.0,166.86,166.93,166.84,166.87,55800.0
2012-10-19 15:05:00,166.88,166.98,166.87,166.97,93600.0,166.88,166.98,166.87,166.97,93600.0
2012-10-19 15:10:00,166.97,166.98,166.9,166.9,105000.0,166.97,166.98,166.9,166.9,105000.0
2012-10-19 15:15:00,166.9,166.93,166.85,166.93,92000.0,166.9,166.93,166.85,166.93,92000.0
2012-10-19 15:20:00,166.92,166.93,166.8,166.9,119400.0,166.92,166.93,166.8,166.9,119400.0
2012-10-19 15:25:00,166.89,166.9,166.81,166.87,120500.0,166.89,166.9,166.81,166.87,120500.0
2012-10-19 15:30:00,166.86,166.9,166.83,166.83,98200.0,166.86,166.9,166.83,166.83,98200.0
2012-10-19 15:35:00,166.84,166.87,166.82,166.84,40300.0,166.84,166.87,166.82,166.84,40300.0
2012-10-19 15:40:00,166.84,166.89,166.83,166.89,160800.0,166.84,166.89,166.83,166.89,160800.0
2012-10-19 15:45:00,166.88,166.93,166.88,166.91,232600.0,166.88,166.93,166.88,166.91,232600.0
2012-10-19 15:50:00,166.91,166.96,166.89,166.92,205100.0,166.91,166.96,166.89,166.92,205100.0
2012-10-19 15:55:00,166.93,166.98,166.91,166.96,516200.0,166.93,166.98,166.91,166.96,516200.0
2012-10-22 09:30:00,167.08,167.27,167.03,167.27,238600.0,167.08,167.27,167.03,167.27,238600.0
2012-10-22 09:35:00,167.27,167.38,167.25,167.29,90400.0,167.27,167.38,167.25,167.29,90400.0
2012-10-22 09:40:00,167.29,167.43,167.27,167.29,151800.0,167.29,167.43,167.27,167.29,151800.0
2012-10-22 09:45:00,167.32,167.4,167.24,167.31,73500.0,167.32,167.4,167.24,167.31,73500.0
2012-10-22 09:50:00,167.32,167.38,167.28,167.3,128400.0,167.32,167.38,167.28,167.3,128400.0
2012-10-22 09:55:00,167.31,167.41,167.27,167.36,71900.0,167.31,167.41,167.27,167.36,71900.0
2012-10-22 10:00:00,167.37,167.5,167.29,167.43,120200.0,167.37,167.5,167.29,167.43,120200.0
2012-10-22 10:05:00,167.44,167.44,167.34,167.41,192200.0,167.44,167.44,167.34,167.41,192200.0
2012-10-22 10:10:00,167.41,167.45,167.37,167.38,101100.0,167.41,167.45,167.37,167.38,101100.0
2012-10-22 10:15:00,167.38,167.38,167.26,167.32,92800.0,167.38,167.38,167.26,167.32,92800.0
2012-10-22 10:20:00,167.32,167.43,167.3,167.38,184200.0,167.32,167.43,167.3,167.38,184200.0
2012-10-22 10:25:00,167.39,167.4,167.26,167.33,110200.0,167.39,167.4,167.26,167.33,110200.0
2012-10-22 10:30:00,167.32,167.37,167.28,167.3,34000.0,167.32,167.37,167.28,167.3,34000.0
2012-10-22 10:35:00,167.3,167.33,167.26,167.3,57000.0,167.3,167.33,167.26,167.3,57000.0
2012-10-22 10:40:00,167.31,167.31,167.17,167.21,148300.0,167.31,167.31,167.17,167.21,148300.0
2012-10-22 10:45:00,167.19,167.21,167.11,167.15,53400.0,167.19,167.21,167.11,167.15,53400.0
2012-10-22 10:50:00,167.15,167.23,167.14,167.23,44100.0,167.15,167.23,167.14,167.23,44100.0
2012-10-22 10:55:00,167.23,167.23,167.15,167.18,22700.0,167.23,167.23,167.15,167.18,22700.0
2012-10-22 11:00:00,167.17,167.25,167.14,167.24,37000.0,167.17,167.25,167.14,167.24,37000.0
2012-10-22 11:05:00,167.23,167.24,167.19,167.23,29100.0,167.23,167.24,167.19,167.23,29100.0
2012-10-22 11:10:00,167.24,167.28,167.22,167.25,71800.0,167.24,167.28,167.22,167.25,71800.0
2012-10-22 11:15:00,167.25,167.25,167.15,167.16,98300.0,167.25,167.25,167.15,167.16,98300.0
2012-10-22 11:20:00,167.17,167.21,167.11,167.15,59500.0,167.17,167.21,167.11,167.15,59500.0
2012-10-22 11:25:00,167.15,167.2,167.09,167.19,67800.0,167.15,167.2,167.09,167.19,67800.0
2012-10-22 11:30:00,167.18,167.27,167.18,167.27,55300.0,167.18,167.27,167.18,167.27,55300.0
2012-10-22 11:35:00,167.26,167.3,167.25,167.29,39300.0,167.26,167.3,167.25,167.29,39300.0
2012-10-22 11:40:00,167.29,167.48,167.29,167.47,82800.0,167.29,167.48,167.29,167.47,82800.0
2012-10-22 11:45:00,167.47,167.56,167.41,167.5,194400.0,167.47,167.56,167.41,167.5,194400.0
2012-10-22 11:50:00,167.5,167.51,167.45,167.47,19000.0,167.5,167.51,167.45,167.47,19000.0
2012-10-22 11:55:00,167.47,167.5,167.44,167.49,47800.0,167.47,167.5,167.44,167.49,47800.0
2012-10-22 12:00:00,167.49,167.57,167.44,167.47,133700.0,167.49,167.57,167.44,167.47,133700.0
2012-10-22 12:05:00,167.47,167.47,167.35,167.4,72800.0,167.47,167.47,167.35,167.4,72800.0
2012-10-22 12:10:00,167.4,167.4,167.27,167.31,45400.0,167.4,167.4,167.27,167.31,45400.0
2012-10-22 12:15:00,167.3,167.31,167.25,167.27,35800.0,167.3,167.31,167.25,167.27,35800.0
2012-10-22 12:20:00,167.29,167.32,167.24,167.29,56900.0,167.29,167.32,167.24,167.29,56900.0
2012-10-22 12:25:00,167.28,167.3,167.19,167.25,33700.0,167.28,167.3,167.19,167.25,33700.0
2012-10-22 12:30:00,167.25,167.31,167.24,167.24,65600.0,167.25,167.31,167.24,167.24,65600.0
2012-10-22 12:35:00,167.25,167.38,167.22,167.37,59000.0,167.25,167.38,167.22,167.37,59000.0
2012-10-22 12:40:00,167.36,167.56,167.36,167.49,80200.0,167.36,167.56,167.36,167.49,80200.0
2012-10-22 12:45:00,167.48,167.55,167.46,167.5,63400.0,167.48,167.55,167.46,167.5,63400.0
2012-10-22 12:50:00,167.5,167.63,167.48,167.51,125300.0,167.5,167.63,167.48,167.51,125300.0
2012-10-22 12:55:00,167.51,167.51,167.41,167.44,51000.0,167.51,167.51,167.41,167.44,51000.0
2012-10-22 13:00:00,167.44,167.47,167.4,167.45,53000.0,167.44,167.47,167.4,167.45,53000.0
2012-10-22 13:05:00,167.45,167.46,167.39,167.43,54900.0,167.45,167.46,167.39,167.43,54900.0
2012-10-22 13:10:00,167.41,167.44,167.33,167.44,76400.0,167.41,167.44,167.33,167.44,76400.0
2012-10-22 13:15:00,167.44,167.47,167.34,167.38,76400.0,167.44,167.47,167.34,167.38,76400.0
2012-10-22 13:20:00,167.39,167.39,167.28,167.35,73200.0,167.39,167.39,167.28,167.35,73200.0
2012-10-22 13:25:00,167.35,167.38,167.22,167.22,47600.0,167.35,167.38,167.22,167.22,47600.0
2012-10-22 13:30:00,167.22,167.31,167.21,167.27,39600.0,167.22,167.31,167.21,167.27,39600.0
2012-10-22 13:35:00,167.27,167.31,167.25,167.25,67000.0,167.27,167.31,167.25,167.25,67000.0
2012-10-22 13:40:00,167.24,167.26,167.14,167.23,76700.0,167.24,167.26,167.14,167.23,76700.0
2012-10-22 13:45:00,167.24,167.28,167.17,167.25,93900.0,167.24,167.28,167.17,167.25,93900.0
2012-10-22 13:50:00,167.24,167.29,167.19,167.28,64900.0,167.24,167.29,167.19,167.28,64900.0
2012-10-22 13:55:00,167.28,167.28,167.23,167.23,23800.0,167.28,167.28,167.23,167.23,23800.0
2012-10-22 14:00:00,167.23,167.3,167.22,167.28,18000.0,167.23,167.3,167.22,167.28,18000.0
2012-10-22 14:05:00,167.28,167.29,167.25,167.28,21900.0,167.28,167.29,167.25,167.28,21900.0
2012-10-22 14:10:00,167.27,167.29,167.25,167.29,16400.0,167.27,167.29,167.25,167.29,16400.0
2012-10-22 14:15:00,167.29,167.38,167.29,167.31,60800.0,167.29,167.38,167.29,167.31,60800.0
2012-10-22 14:20:00,167.32,167.34,167.27,167.29,33800.0,167.32,167.34,167.27,167.29,33800.0
2012-10-22 14:25:00,167.29,167.33,167.28,167.29,36600.0,167.29,167.33,167.28,167.29,36600.0
2012-10-22 14:30:00,167.3,167.35,167.28,167.31,52600.0,167.3,167.35,167.28,167.31,52600.0
2012-10-22 14:35:00,167.31,167.32,167.2,167.22,37700.0,167.31,167.32,167.2,167.22,37700.0
2012-10-22 14:40:00,167.22,167.29,167.21,167.28,29600.0,167.22,167.29,167.21,167.28,29600.0
2012-10-22 14:45:00,167.29,167.31,167.23,167.29,29200.0,167.29,167.31,167.23,167.29,29200.0
2012-10-22 14:50:00,167.29,167.31,167.28,167.29,40900.0,167.29,167.31,167.28,167.29,40900.0
2012-10-22 14:55:00,167.29,167.3,167.25,167.29,19600.0,167.29,167.3,167.25,167.29,19600.0
2012-10-22 15:00:00,167.3,167.31,167.25,167.26,32500.0,167.3,167.31,167.25,167.26,32500.0
2012-10-22 15:05:00,167.26,167.3,167.25,167.28,38500.0,167.26,167.3,167.25,167.28,38500.0
2012-10-22 15:10:00,167.3,167.4,167.3,167.39,48300.0,167.3,167.4,167.3,167.39,48300.0
2012-10-22 15:15:00,167.4,167.44,167.39,167.44,36000.0,167.4,167.44,167.39,167.44,36000.0
2012-10-22 15:20:00,167.43,167.45,167.39,167.43,39200.0,167.43,167.45,167.39,167.43,39200.0
2012-10-22 15:25:00,167.43,167.51,167.4,167.46,95000.0,167.43,167.51,167.4,167.46,95000.0
2012-10-22 15:30:00,167.45,167.47,167.36,167.37,72500.0,167.45,167.47,167.36,167.37,72500.0
2012-10-22 15:35:00,167.37,167.49,167.36,167.47,42300.0,167.37,167.49,167.36,167.47,42300.0
2012-10-22 15:40:00,167.47,167.49,167.43,167.47,29200.0,167.47,167.49,167.43,167.47,29200.0
2012-10-22 15:45:00,167.46,167.5,167.45,167.47,35300.0,167.46,167.5,167.45,167.47,35300.0
2012-10-22 15:50:00,167.49,167.53,167.48,167.51,83700.0,167.49,167.53,167.48,167.51,83700.0
2012-10-22 15:55:00,167.51,167.58,167.47,167.57,291100.0,167.51,167.58,167.47,167.57,291100.0
2012-10-23 09:30:00,166.04,166.06,165.95,166.03,257800.0,166.04,166.06,165.95,166.03,257800.0
2012-10-23 09:35:00,166.04,166.05,165.82,165.86,126400.0,166.04,166.05,165.82,165.86,126400.0
2012-10-23 09:40:00,165.85,165.93,165.82,165.89,237900.0,165.85,165.93,165.82,165.89,237900.0
2012-10-23 09:45:00,165.89,165.9,165.78,165.83,235400.0,165.89,165.9,165.78,165.83,235400.0
2012-10-23 09:50:00,165.85,165.85,165.73,165.78,147900.0,165.85,165.85,165.73,165.78,147900.0
2012-10-23 09:55:00,165.78,165.83,165.75,165.82,77900.0,165.78,165.83,165.75,165.82,77900.0
2012-10-23 10:00:00,165.82,165.99,165.8,165.98,150500.0,165.82,165.99,165.8,165.98,150500.0
2012-10-23 10:05:00,165.95,166.05,165.9,165.93,98000.0,165.95,166.05,165.9,165.93,98000.0
2012-10-23 10:10:00,165.92,165.92,165.73,165.82,181000.0,165.92,165.92,165.73,165.82,181000.0
2012-10-23 10:15:00,165.81,165.83,165.5,165.59,302400.0,165.81,165.83,165.5,165.59,302400.0
2012-10-23 10:20:00,165.58,165.64,165.54,165.59,214100.0,165.58,165.64,165.54,165.59,214100.0
2012-10-23 10:25:00,165.57,165.65,165.54,165.6,107900.0,165.57,165.65,165.54,165.6,107900.0
2012-10-23 10:30:00,165.6,165.61,165.25,165.45,439900.0,165.6,165.61,165.25,165.45,439900.0
2012-10-23 10:35:00,165.45,165.48,165.17,165.3,210600.0,165.45,165.48,165.17,165.3,210600.0
2012-10-23 10:40:00,165.31,165.57,165.27,165.54,175200.0,165.31,165.57,165.27,165.54,175200.0
2012-10-23 10:45:00,165.55,165.71,165.46,165.68,150800.0,165.55,165.71,165.46,165.68,150800.0
2012-10-23 10:50:00,165.66,165.71,165.6,165.6,42600.0,165.66,165.71,165.6,165.6,42600.0
2012-10-23 10:55:00,165.61,165.8,165.61,165.7,135100.0,165.61,165.8,165.61,165.7,135100.0
2012-10-23 11:00:00,165.7,165.91,165.7,165.82,193700.0,165.7,165.91,165.7,165.82,193700.0
2012-10-23 11:05:00,165.82,165.85,165.76,165.82,61500.0,165.82,165.85,165.76,165.82,61500.0
2012-10-23 11:10:00,165.82,165.9,165.8,165.84,101400.0,165.82,165.9,165.8,165.84,101400.0
2012-10-23 11:15:00,165.84,165.87,165.81,165.83,82200.0,165.84,165.87,165.81,165.83,82200.0
2012-10-23 11:20:00,165.82,165.83,165.71,165.73,67300.0,165.82,165.83,165.71,165.73,67300.0
2012-10-23 11:25:00,165.72,165.74,165.61,165.62,45200.0,165.72,165.74,165.61,165.62,45200.0
2012-10-23 11:30:00,165.61,165.68,165.59,165.6,99500.0,165.61,165.68,165.59,165.6,99500.0
2012-10-23 11:35:00,165.59,165.59,165.44,165.48,173000.0,165.59,165.59,165.44,165.48,173000.0
2012-10-23 11:40:00,165.47,165.54,165.47,165.48,75800.0,165.47,165.54,165.47,165.48,75800.0
2012-10-23 11:45:00,165.47,165.67,165.47,165.66,76800.0,165.47,165.67,165.47,165.66,76800.0
2012-10-23 11:50:00,165.66,165.73,165.65,165.69,47100.0,165.66,165.73,165.65,165.69,47100.0
2012-10-23 11:55:00,165.69,165.7,165.65,165.66,82800.0,165.69,165.7,165.65,165.66,82800.0
2012-10-23 12:00:00,165.68,165.69,165.51,165.52,58500.0,165.68,165.69,165.51,165.52,58500.0
2012-10-23 12:05:00,165.53,165.58,165.52,165.54,30400.0,165.53,165.58,165.52,165.54,30400.0
2012-10-23 12:10:00,165.54,165.69,165.51,165.69,53900.0,165.54,165.69,165.51,165.69,53900.0
2012-10-23 12:15:00,165.7,165.75,165.64,165.75,42800.0,165.7,165.75,165.64,165.75,42800.0
2012-10-23 12:20:00,165.75,165.75,165.67,165.67,30000.0,165.75,165.75,165.67,165.67,30000.0
2012-10-23 12:25:00,165.67,165.67,165.58,165.63,27600.0,165.67,165.67,165.58,165.63,27600.0
2012-10-23 12:30:00,165.61,165.63,165.58,165.59,33200.0,165.61,165.63,165.58,165.59,33200.0
2012-10-23 12:35:00,165.58,165.65,165.56,165.64,32400.0,165.58,165.65,165.56,165.64,32400.0
2012-10-23 12:40:00,165.63,165.66,165.57,165.64,52700.0,165.63,165.66,165.57,165.64,52700.0
2012-10-23 12:45:00,165.64,165.7,165.63,165.69,32100.0,165.64,165.7,165.63,165.69,32100.0
2012-10-23 12:50:00,165.68,165.69,165.64,165.67,35800.0,165.68,165.69,165.64,165.67,35800.0
2012-10-23 12:55:00,165.67,165.69,165.64,165.69,46700.0,165.67,165.69,165.64,165.69,46700.0
2012-10-23 13:00:00,165.68,165.68,165.62,165.64,19900.0,165.68,165.68,165.62,165.64,19900.0
2012-10-23 13:05:00,165.63,165.67,165.59,165.66,104700.0,165.63,165.67,165.59,165.66,104700.0
2012-10-23 13:10:00,165.66,165.73,165.66,165.69,38600.0,165.66,165.73,165.66,165.69,38600.0
2012-10-23 13:15:00,165.68,165.74,165.6,165.62,48300.0,165.68,165.74,165.6,165.62,48300.0
2012-10-23 13:20:00,165.62,165.66,165.56,165.59,77000.0,165.62,165.66,165.56,165.59,77000.0
2012-10-23 13:25:00,165.59,165.7,165.56,165.59,83300.0,165.59,165.7,165.56,165.59,83300.0
2012-10-23 13:30:00,165.59,165.67,165.54,165.63,73700.0,165.59,165.67,165.54,165.63,73700.0
2012-10-23 13:35:00,165.64,165.69,165.62,165.65,53400.0,165.64,165.69,165.62,165.65,53400.0
2012-10-23 13:40:00,165.64,165.71,165.61,165.65,30800.0,165.64,165.71,165.61,165.65,30800.0
2012-10-23 13:45:00,165.66,165.66,165.62,165.64,22900.0,165.66,165.66,165.62,165.64,22900.0
2012-10-23 13:50:00,165.65,165.68,165.62,165.68,26400.0,165.65,165.68,165.62,165.68,26400.0
2012-10-23 13:55:00,165.68,165.68,165.61,165.66,28300.0,165.68,165.68,165.61,165.66,28300.0
2012-10-23 14:00:00,165.66,165.7,165.64,165.65,44000.0,165.66,165.7,165.64,165.65,44000.0
2012-10-23 14:05:00,165.64,165.64,165.61,165.61,21500.0,165.64,165.64,165.61,165.61,21500.0
2012-10-23 14:10:00,165.61,165.63,165.4,165.45,355300.0,165.61,165.63,165.4,165.45,355300.0
2012-10-23 14:15:00,165.46,165.56,165.35,165.43,391200.0,165.46,165.56,165.35,165.43,391200.0
2012-10-23 14:20:00,165.43,165.53,165.43,165.48,58100.0,165.43,165.53,165.43,165.48,58100.0
2012-10-23 14:25:00,165.47,165.53,165.45,165.46,34800.0,165.47,165.53,165.45,165.46,34800.0
2012-10-23 14:30:00,165.46,165.49,165.24,165.25,183600.0,165.46,165.49,165.24,165.25,183600.0
2012-10-23 14:35:00,165.25,165.35,165.12,165.33,188400.0,165.25,165.35,165.12,165.33,188400.0
2012-10-23 14:40:00,165.34,165.42,165.33,165.33,74200.0,165.34,165.42,165.33,165.33,74200.0
2012-10-23 14:45:00,165.33,165.39,165.25,165.26,132200.0,165.33,165.39,165.25,165.26,132200.0
2012-10-23 14:50:00,165.27,165.3,165.17,165.2,64700.0,165.27,165.3,165.17,165.2,64700.0
2012-10-23 14:55:00,165.2,165.29,165.16,165.26,103600.0,165.2,165.29,165.16,165.26,103600.0
2012-10-23 15:00:00,165.26,165.5,165.25,165.38,394000.0,165.26,165.5,165.25,165.38,394000.0
2012-10-23 15:05:00,165.37,165.42,165.33,165.39,86000.0,165.37,165.42,165.33,165.39,86000.0
2012-10-23 15:10:00,165.38,165.42,165.29,165.29,83600.0,165.38,165.42,165.29,165.29,83600.0
2012-10-23 15:15:00,165.31,165.36,165.31,165.35,46300.0,165.31,165.36,165.31,165.35,46300.0
2012-10-23 15:20:00,165.34,165.38,165.25,165.27,86500.0,165.34,165.38,165.25,165.27,86500.0
2012-10-23 15:25:00,165.27,165.35,165.23,165.34,243100.0,165.27,165.35,165.23,165.34,243100.0
2012-10-23 15:30:00,165.35,165.46,165.34,165.44,253900.0,165.35,165.46,165.34,165.44,253900.0
2012-10-23 15:35:00,165.44,165.47,165.41,165.43,150200.0,165.44,165.47,165.41,165.43,150200.0
2012-10-23 15:40:00,165.43,165.47,165.42,165.45,135200.0,165.43,165.47,165.42,165.45,135200.0
2012-10-23 15:45:00,165.45,165.47,165.41,165.44,137000.0,165.45,165.47,165.41,165.44,137000.0
2012-10-23 15:50:00,165.44,165.48,165.41,165.43,191300.0,165.44,165.48,165.41,165.43,191300.0
2012-10-23 15:55:00,165.44,165.47,165.41,165.43,262400.0,165.44,165.47,165.41,165.43,262400.0
2012-10-24 09:30:00,165.78,165.83,165.7,165.78,252300.0,165.78,165.83,165.7,165.78,252300.0
2012-10-24 09:35:00,165.78,165.81,165.56,165.65,237900.0,165.78,165.81,165.56,165.65,237900.0
2012-10-24 09:40:00,165.64,165.69,165.56,165.59,109100.0,165.64,165.69,165.56,165.59,109100.0
2012-10-24 09:45:00,165.6,165.74,165.6,165.69,200900.0,165.6,165.74,165.6,165.69,200900.0
2012-10-24 09:50:00,165.68,165.74,165.65,165.67,71600.0,165.68,165.74,165.65,165.67,71600.0
2012-10-24 09:55:00,165.69,165.72,165.65,165.67,62600.0,165.69,165.72,165.65,165.67,62600.0
2012-10-24 10:00:00,165.69,165.7,165.27,165.33,308100.0,165.69,165.7,165.27,165.33,308100.0
2012-10-24 10:05:00,165.33,165.38,165.21,165.29,165800.0,165.33,165.38,165.21,165.29,165800.0
2012-10-24 10:10:00,165.28,165.35,165.26,165.32,62100.0,165.28,165.35,165.26,165.32,62100.0
2012-10-24 10:15:00,165.31,165.5,165.31,165.37,139000.0,165.31,165.5,165.31,165.37,139000.0
2012-10-24 10:20:00,165.36,165.51,165.35,165.36,46900.0,165.36,165.51,165.35,165.36,46900.0
2012-10-24 10:25:00,165.36,165.43,165.05,165.16,204400.0,165.36,165.43,165.05,165.16,204400.0
2012-10-24 10:30:00,165.15,165.42,165.1,165.42,180700.0,165.15,165.42,165.1,165.42,180700.0
2012-10-24 10:35:00,165.41,165.42,165.26,165.31,104000.0,165.41,165.42,165.26,165.31,104000.0
2012-10-24 10:40:00,165.32,165.43,165.31,165.39,63100.0,165.32,165.43,165.31,165.39,63100.0
2012-10-24 10:45:00,165.39,165.47,165.37,165.38,32800.0,165.39,165.47,165.37,165.38,32800.0
2012-10-24 10:50:00,165.38,165.39,165.25,165.32,88100.0,165.38,165.39,165.25,165.32,88100.0
2012-10-24 10:55:00,165.33,165.4,165.26,165.38,75200.0,165.33,165.4,165.26,165.38,75200.0
2012-10-24 11:00:00,165.38,165.41,165.35,165.36,32900.0,165.38,165.41,165.35,165.36,32900.0
2012-10-24 11:05:00,165.35,165.35,165.23,165.28,63000.0,165.35,165.35,165.23,165.28,63000.0
2012-10-24 11:10:00,165.28,165.3,165.16,165.28,71800.0,165.28,165.3,165.16,165.28,71800.0
2012-10-24 11:15:00,165.28,165.32,165.22,165.24,36500.0,165.28,165.32,165.22,165.24,36500.0
2012-10-24 11:20:00,165.24,165.25,165.15,165.21,43600.0,165.24,165.25,165.15,165.21,43600.0
2012-10-24 11:25:00,165.22,165.22,165.18,165.21,51800.0,165.22,165.22,165.18,165.21,51800.0
2012-10-24 11:30:00,165.2,165.2,164.8,164.95,456100.0,165.2,165.2,164.8,164.95,456100.0
2012-10-24 11:35:00,164.95,164.99,164.87,164.94,97500.0,164.95,164.99,164.87,164.94,97500.0
2012-10-24 11:40:00,164.93,164.96,164.84,164.86,80900.0,164.93,164.96,164.84,164.86,80900.0
2012-10-24 11:45:00,164.86,164.87,164.6,164.83,269300.0,164.86,164.87,164.6,164.83,269300.0
2012-10-24 11:50:00,164.85,165.0,164.84,164.93,194800.0,164.85,165.0,164.84,164.93,194800.0
2012-10-24 11:55:00,164.94,165.03,164.92,165.03,105300.0,164.94,165.03,164.92,165.03,105300.0
2012-10-24 12:00:00,165.03,165.17,165.0,165.14,58600.0,165.03,165.17,165.0,165.14,58600.0
2012-10-24 12:05:00,165.15,165.16,165.06,165.08,31000.0,165.15,165.16,165.06,165.08,31000.0
2012-10-24 12:10:00,165.07,165.17,165.06,165.16,20900.0,165.07,165.17,165.06,165.16,20900.0
2012-10-24 12:15:00,165.15,165.16,165.11,165.14,26800.0,165.15,165.16,165.11,165.14,26800.0
2012-10-24 12:20:00,165.15,165.15,165.1,165.11,18100.0,165.15,165.15,165.1,165.11,18100.0
2012-10-24 12:25:00,165.11,165.11,165.0,165.03,94600.0,165.11,165.11,165.0,165.03,94600.0
2012-10-24 12:30:00,165.02,165.04,164.94,164.97,34400.0,165.02,165.04,164.94,164.97,34400.0
2012-10-24 12:35:00,164.95,164.97,164.9,164.91,18500.0,164.95,164.97,164.9,164.91,18500.0
2012-10-24 12:40:00,164.91,164.91,164.82,164.88,45800.0,164.91,164.91,164.82,164.88,45800.0
2012-10-24 12:45:00,164.88,165.02,164.87,165.01,62600.0,164.88,165.02,164.87,165.01,62600.0
2012-10-24 12:50:00,165.01,165.07,164.96,165.05,37000.0,165.01,165.07,164.96,165.05,37000.0
2012-10-24 12:55:00,165.05,165.07,165.0,165.04,17000.0,165.05,165.07,165.0,165.04,17000.0
2012-10-24 13:00:00,165.03,165.05,164.87,164.92,78500.0,165.03,165.05,164.87,164.92,78500.0
2012-10-24 13:05:00,164.92,164.94,164.9,164.93,47000.0,164.92,164.94,164.9,164.93,47000.0
2012-10-24 13:10:00,164.93,164.94,164.89,164.91,40500.0,164.93,164.94,164.89,164.91,40500.0
2012-10-24 13:15:00,164.9,164.93,164.81,164.85,55500.0,164.9,164.93,164.81,164.85,55500.0
2012-10-24 13:20:00,164.86,164.87,164.76,164.84,58000.0,164.86,164.87,164.76,164.84,58000.0
2012-10-24 13:25:00,164.84,164.97,164.81,164.84,92900.0,164.84,164.97,164.81,164.84,92900.0
2012-10-24 13:30:00,164.86,164.87,164.71,164.77,60800.0,164.86,164.87,164.71,164.77,60800.0
2012-10-24 13:35:00,164.77,164.84,164.76,164.79,103900.0,164.77,164.84,164.76,164.79,103900.0
2012-10-24 13:40:00,164.77,164.79,164.75,164.75,27100.0,164.77,164.79,164.75,164.75,27100.0
2012-10-24 13:45:00,164.74,164.79,164.72,164.73,29000.0,164.74,164.79,164.72,164.73,29000.0
2012-10-24 13:50:00,164.73,164.74,164.65,164.65,61500.0,164.73,164.74,164.65,164.65,61500.0
2012-10-24 13:55:00,164.65,164.74,164.65,164.72,183400.0,164.65,164.74,164.65,164.72,183400.0
2012-10-24 14:00:00,164.72,164.79,164.72,164.77,60300.0,164.72,164.79,164.72,164.77,60300.0
2012-10-24 14:05:00,164.77,164.82,164.75,164.81,44700.0,164.77,164.82,164.75,164.81,44700.0
2012-10-24 14:10:00,164.82,164.94,164.79,164.94,50700.0,164.82,164.94,164.79,164.94,50700.0
2012-10-24 14:15:00,164.94,165.54,164.62,165.05,771500.0,164.94,165.54,164.62,165.05,771500.0
2012-10-24 14:20:00,165.03,165.13,164.73,164.99,467700.0,165.03,165.13,164.73,164.99,467700.0
2012-10-24 14:25:00,164.99,165.38,164.95,165.19,270100.0,164.99,165.38,164.95,165.19,270100.0
2012-10-24 14:30:00,165.18,165.2,165.03,165.06,198900.0,165.18,165.2,165.03,165.06,198900.0
2012-10-24 14:35:00,165.08,165.22,164.98,165.1,236400.0,165.08,165.22,164.98,165.1,236400.0
2012-10-24 14:40:00,165.11,165.18,165.03,165.11,302600.0,165.11,165.18,165.03,165.11,302600.0
2012-10-24 14:45:00,165.09,165.12,164.97,165.05,100600.0,165.09,165.12,164.97,165.05,100600.0
2012-10-24 14:50:00,165.05,165.16,165.04,165.06,228200.0,165.05,165.16,165.04,165.06,228200.0
2012-10-24 14:55:00,165.06,165.33,165.05,165.19,166800.0,165.06,165.33,165.05,165.19,166800.0
2012-10-24 15:00:00,165.19,165.2,164.96,164.99,163100.0,165.19,165.2,164.96,164.99,163100.0
2012-10-24 15:05:00,164.99,165.02,164.91,164.96,92000.0,164.99,165.02,164.91,164.96,92000.0
2012-10-24 15:10:00,164.98,165.05,164.95,164.99,89100.0,164.98,165.05,164.95,164.99,89100.0
2012-10-24 15:15:00,164.99,164.99,164.94,164.96,103500.0,164.99,164.99,164.94,164.96,103500.0
2012-10-24 15:20:00,164.97,164.99,164.92,164.95,47000.0,164.97,164.99,164.92,164.95,47000.0
2012-10-24 15:25:00,164.95,165.07,164.95,165.07,50000.0,164.95,165.07,164.95,165.07,50000.0
2012-10-24 15:30:00,165.07,165.09,165.05,165.06,30300.0,165.07,165.09,165.05,165.06,30300.0
2012-10-24 15:35:00,165.06,165.17,165.06,165.1,89800.0,165.06,165.17,165.06,165.1,89800.0
2012-10-24 15:40:00,165.1,165.15,164.95,164.95,254900.0,165.1,165.15,164.95,164.95,254900.0
2012-10-24 15:45:00,164.95,164.95,164.88,164.91,125200.0,164.95,164.95,164.88,164.91,125200.0
2012-10-24 15:50:00,164.91,164.96,164.84,164.87,172100.0,164.91,164.96,164.84,164.87,172100.0
2012-10-24 15:55:00,164.87,164.89,164.84,164.87,207400.0,164.87,164.89,164.84,164.87,207400.0
2012-10-25 09:30:00,166.29,166.47,166.13,166.31,433900.0,166.29,166.47,166.13,166.31,433900.0
2012-10-25 09:35:00,166.31,166.33,166.12,166.13,141300.0,166.31,166.33,166.12,166.13,141300.0
2012-10-25 09:40:00,166.13,166.25,166.11,166.22,114100.0,166.13,166.25,166.11,166.22,114100.0
2012-10-25 09:45:00,166.22,166.22,166.15,166.18,112500.0,166.22,166.22,166.15,166.18,112500.0
2012-10-25 09:50:00,166.17,166.24,166.11,166.12,85100.0,166.17,166.24,166.11,166.12,85100.0
2012-10-25 09:55:00,166.12,166.29,166.12,166.29,88700.0,166.12,166.29,166.12,166.29,88700.0
2012-10-25 10:00:00,166.31,166.36,166.21,166.23,179800.0,166.31,166.36,166.21,166.23,179800.0
2012-10-25 10:05:00,166.23,166.28,166.19,166.21,94600.0,166.23,166.28,166.19,166.21,94600.0
2012-10-25 10:10:00,166.21,166.29,166.21,166.25,51600.0,166.21,166.29,166.21,166.25,51600.0
2012-10-25 10:15:00,166.25,166.34,166.21,166.34,68400.0,166.25,166.34,166.21,166.34,68400.0
2012-10-25 10:20:00,166.33,166.53,166.32,166.45,105100.0,166.33,166.53,166.32,166.45,105100.0
2012-10-25 10:25:00,166.45,166.45,166.28,166.29,73500.0,166.45,166.45,166.28,166.29,73500.0
2012-10-25 10:30:00,166.28,166.32,166.19,166.28,97700.0,166.28,166.32,166.19,166.28,97700.0
2012-10-25 10:35:00,166.27,166.3,166.13,166.15,140400.0,166.27,166.3,166.13,166.15,140400.0
2012-10-25 10:40:00,166.14,166.24,166.12,166.2,38900.0,166.14,166.24,166.12,166.2,38900.0
2012-10-25 10:45:00,166.19,166.2,166.09,166.17,54800.0,166.19,166.2,166.09,166.17,54800.0
2012-10-25 10:50:00,166.17,166.26,166.17,166.22,60900.0,166.17,166.26,166.17,166.22,60900.0
2012-10-25 10:55:00,166.21,166.38,166.21,166.31,112200.0,166.21,166.38,166.21,166.31,112200.0
2012-10-25 11:00:00,166.3,166.4,166.27,166.35,55400.0,166.3,166.4,166.27,166.35,55400.0
2012-10-25 11:05:00,166.34,166.34,166.21,166.28,63000.0,166.34,166.34,166.21,166.28,63000.0
2012-10-25 11:10:00,166.28,166.29,166.15,166.18,98300.0,166.28,166.29,166.15,166.18,98300.0
2012-10-25 11:15:00,166.17,166.24,166.17,166.23,43800.0,166.17,166.24,166.17,166.23,43800.0
2012-10-25 11:20:00,166.23,166.23,166.11,166.15,21400.0,166.23,166.23,166.11,166.15,21400.0
2012-10-25 11:25:00,166.17,166.19,166.12,166.16,170000.0,166.17,166.19,166.12,166.16,170000.0
2012-10-25 11:30:00,166.18,166.19,166.1,166.1,103100.0,166.18,166.19,166.1,166.1,103100.0
2012-10-25 11:35:00,166.11,166.11,165.88,165.95,195000.0,166.11,166.11,165.88,165.95,195000.0
2012-10-25 11:40:00,165.95,166.05,165.95,166.04,76100.0,165.95,166.05,165.95,166.04,76100.0
2012-10-25 11:45:00,166.03,166.03,165.95,165.99,37400.0,166.03,166.03,165.95,165.99,37400.0
2012-10-25 11:50:00,165.99,166.09,165.94,166.06,42200.0,165.99,166.09,165.94,166.06,42200.0
2012-10-25 11:55:00,166.06,166.21,166.05,166.21,58500.0,166.06,166.21,166.05,166.21,58500.0
2012-10-25 12:00:00,166.21,166.21,166.1,166.14,104700.0,166.21,166.21,166.1,166.14,104700.0
2012-10-25 12:05:00,166.14,166.14,166.02,166.09,63300.0,166.14,166.14,166.02,166.09,63300.0
2012-10-25 12:10:00,166.09,166.09,166.03,166.06,37900.0,166.09,166.09,166.03,166.06,37900.0
2012-10-25 12:15:00,166.06,166.06,165.98,166.0,167300.0,166.06,166.06,165.98,166.0,167300.0
2012-10-25 12:20:00,166.0,166.02,165.97,166.0,79000.0,166.0,166.02,165.97,166.0,79000.0
2012-10-25 12:25:00,166.01,166.03,165.99,166.01,114400.0,166.01,166.03,165.99,166.01,114400.0
2012-10-25 12:30:00,166.0,166.0,165.88,165.92,54600.0,166.0,166.0,165.88,165.92,54600.0
2012-10-25 12:35:00,165.93,165.95,165.89,165.93,32000.0,165.93,165.95,165.89,165.93,32000.0
2012-10-25 12:40:00,165.93,165.93,165.77,165.78,50500.0,165.93,165.93,165.77,165.78,50500.0
2012-10-25 12:45:00,165.78,165.9,165.77,165.87,47300.0,165.78,165.9,165.77,165.87,47300.0
2012-10-25 12:50:00,165.88,165.9,165.84,165.86,55800.0,165.88,165.9,165.84,165.86,55800.0
2012-10-25 12:55:00,165.86,165.97,165.86,165.95,118600.0,165.86,165.97,165.86,165.95,118600.0
2012-10-25 13:00:00,165.96,165.97,165.87,165.87,80900.0,165.96,165.97,165.87,165.87,80900.0
2012-10-25 13:05:00,165.88,165.91,165.82,165.84,138500.0,165.88,165.91,165.82,165.84,138500.0
2012-10-25 13:10:00,165.84,165.86,165.78,165.78,58400.0,165.84,165.86,165.78,165.78,58400.0
2012-10-25 13:15:00,165.78,165.84,165.77,165.82,33800.0,165.78,165.84,165.77,165.82,33800.0
2012-10-25 13:20:00,165.82,165.88,165.82,165.88,14900.0,165.82,165.88,165.82,165.88,14900.0
2012-10-25 13:25:00,165.88,165.99,165.86,165.95,43100.0,165.88,165.99,165.86,165.95,43100.0
2012-10-25 13:30:00,165.95,166.05,165.91,165.92,72900.0,165.95,166.05,165.91,165.92,72900.0
2012-10-25 13:35:00,165.91,165.97,165.9,165.93,27400.0,165.91,165.97,165.9,165.93,27400.0
2012-10-25 13:40:00,165.94,165.97,165.93,165.95,9000.0,165.94,165.97,165.93,165.95,9000.0
2012-10-25 13:45:00,165.95,165.95,165.92,165.93,18000.0,165.95,165.95,165.92,165.93,18000.0
2012-10-25 13:50:00,165.93,165.94,165.88,165.92,55900.0,165.93,165.94,165.88,165.92,55900.0
2012-10-25 13:55:00,165.93,165.97,165.91,165.97,24600.0,165.93,165.97,165.91,165.97,24600.0
2012-10-25 14:00:00,165.97,165.99,165.88,165.88,33000.0,165.97,165.99,165.88,165.88,33000.0
2012-10-25 14:05:00,165.89,165.9,165.85,165.85,20900.0,165.89,165.9,165.85,165.85,20900.0
2012-10-25 14:10:00,165.86,165.89,165.86,165.86,21300.0,165.86,165.89,165.86,165.86,21300.0
2012-10-25 14:15:00,165.87,165.92,165.87,165.92,18400.0,165.87,165.92,165.87,165.92,18400.0
2012-10-25 14:20:00,165.91,165.97,165.9,165.95,23300.0,165.91,165.97,165.9,165.95,23300.0
2012-10-25 14:25:00,165.95,165.97,165.94,165.96,33600.0,165.95,165.97,165.94,165.96,33600.0
2012-10-25 14:30:00,165.95,166.05,165.93,166.04,66800.0,165.95,166.05,165.93,166.04,66800.0
2012-10-25 14:35:00,166.03,166.05,166.03,166.05,34000.0,166.03,166.05,166.03,166.05,34000.0
2012-10-25 14:40:00,166.05,166.14,166.05,166.12,46800.0,166.05,166.14,166.05,166.12,46800.0
2012-10-25 14:45:00,166.12,166.13,166.08,166.1,16300.0,166.12,166.13,166.08,166.1,16300.0
2012-10-25 14:50:00,166.1,166.1,166.04,166.07,20400.0,166.1,166.1,166.04,166.07,20400.0
2012-10-25 14:55:00,166.09,166.09,166.02,166.04,37500.0,166.09,166.09,166.02,166.04,37500.0
2012-10-25 15:00:00,166.04,166.04,166.01,166.03,18300.0,166.04,166.04,166.01,166.03,18300.0
2012-10-25 15:05:00,166.02,166.02,165.95,165.97,47100.0,166.02,166.02,165.95,165.97,47100.0
2012-10-25 15:10:00,165.97,166.01,165.97,166.01,27700.0,165.97,166.01,165.97,166.01,27700.0
2012-10-25 15:15:00,166.01,166.02,165.98,166.0,15200.0,166.01,166.02,165.98,166.0,15200.0
2012-10-25 15:20:00,165.99,166.01,165.97,165.99,18300.0,165.99,166.01,165.97,165.99,18300.0
2012-10-25 15:25:00,166.0,166.01,165.98,166.0,33900.0,166.0,166.01,165.98,166.0,33900.0
2012-10-25 15:30:00,166.0,166.0,165.98,165.99,25700.0,166.0,166.0,165.98,165.99,25700.0
2012-10-25 15:35:00,166.0,166.0,165.98,166.0,14900.0,166.0,166.0,165.98,166.0,14900.0
2012-10-25 15:40:00,166.0,166.02,166.0,166.02,63100.0,166.0,166.02,166.0,166.02,63100.0
2012-10-25 15:45:00,166.02,166.02,165.96,165.98,50900.0,166.02,166.02,165.96,165.98,50900.0
2012-10-25 15:50:00,165.98,166.0,165.95,166.0,53400.0,165.98,166.0,165.95,166.0,53400.0
2012-10-25 15:55:00,165.99,166.03,165.99,166.0,132000.0,165.99,166.03,165.99,166.0,132000.0
2012-10-26 09:30:00,166.23,166.28,166.1,166.13,205100.0,166.23,166.28,166.1,166.13,205100.0
2012-10-26 09:35:00,166.14,166.35,166.13,166.3,115800.0,166.14,166.35,166.13,166.3,115800.0
2012-10-26 09:40:00,166.3,166.35,166.15,166.15,87100.0,166.3,166.35,166.15,166.15,87100.0
2012-10-26 09:45:00,166.19,166.31,166.19,166.23,51400.0,166.19,166.31,166.19,166.23,51400.0
2012-10-26 09:50:00,166.22,166.26,166.16,166.24,41200.0,166.22,166.26,166.16,166.24,41200.0
2012-10-26 09:55:00,166.22,166.27,166.14,166.2,57300.0,166.22,166.27,166.14,166.2,57300.0
2012-10-26 10:00:00,166.2,166.24,166.1,166.24,132700.0,166.2,166.24,166.1,166.24,132700.0
2012-10-26 10:05:00,166.24,166.4,166.23,166.35,90200.0,166.24,166.4,166.23,166.35,90200.0
2012-10-26 10:10:00,166.37,166.41,166.23,166.32,135600.0,166.37,166.41,166.23,166.32,135600.0
2012-10-26 10:15:00,166.34,166.6,166.34,166.4,164700.0,166.34,166.6,166.34,166.4,164700.0
2012-10-26 10:20:00,166.41,166.42,166.26,166.34,67500.0,166.41,166.42,166.26,166.34,67500.0
2012-10-26 10:25:00,166.32,166.35,166.21,166.21,64900.0,166.32,166.35,166.21,166.21,64900.0
2012-10-26 10:30:00,166.21,166.27,166.19,166.24,72300.0,166.21,166.27,166.19,166.24,72300.0
2012-10-26 10:35:00,166.22,166.33,166.22,166.33,25900.0,166.22,166.33,166.22,166.33,25900.0
2012-10-26 10:40:00,166.32,166.39,166.3,166.35,38400.0,166.32,166.39,166.3,166.35,38400.0
2012-10-26 10:45:00,166.35,166.35,166.28,166.29,18800.0,166.35,166.35,166.28,166.29,18800.0
2012-10-26 10:50:00,166.29,166.29,166.15,166.19,32800.0,166.29,166.29,166.15,166.19,32800.0
2012-10-26 10:55:00,166.19,166.25,166.14,166.21,35300.0,166.19,166.25,166.14,166.21,35300.0
2012-10-26 11:00:00,166.23,166.24,166.17,166.2,21000.0,166.23,166.24,166.17,166.2,21000.0
2012-10-26 11:05:00,166.2,166.28,166.19,166.2,16900.0,166.2,166.28,166.19,166.2,16900.0
2012-10-26 11:10:00,166.2,166.21,166.15,166.16,24700.0,166.2,166.21,166.15,166.16,24700.0
2012-10-26 11:15:00,166.17,166.23,166.14,166.2,17300.0,166.17,166.23,166.14,166.2,17300.0
2012-10-26 11:20:00,166.19,166.19,166.06,166.08,31000.0,166.19,166.19,166.06,166.08,31000.0
2012-10-26 11:25:00,166.06,166.12,165.99,166.09,70700.0,166.06,166.12,165.99,166.09,70700.0
2012-10-26 11:30:00,166.08,166.19,166.07,166.15,38800.0,166.08,166.19,166.07,166.15,38800.0
2012-10-26 11:35:00,166.15,166.15,166.09,166.1,23800.0,166.15,166.15,166.09,166.1,23800.0
2012-10-26 11:40:00,166.12,166.15,166.02,166.02,32600.0,166.12,166.15,166.02,166.02,32600.0
2012-10-26 11:45:00,166.04,166.1,165.95,165.97,45400.0,166.04,166.1,165.95,165.97,45400.0
2012-10-26 11:50:00,165.99,166.07,165.98,166.0,21000.0,165.99,166.07,165.98,166.0,21000.0
2012-10-26 11:55:00,165.99,166.08,165.99,166.05,16300.0,165.99,166.08,165.99,166.05,16300.0
2012-10-26 12:00:00,166.07,166.16,166.0,166.14,30500.0,166.07,166.16,166.0,166.14,30500.0
2012-10-26 12:05:00,166.14,166.16,166.09,166.12,18300.0,166.14,166.16,166.09,166.12,18300.0
2012-10-26 12:10:00,166.12,166.24,166.12,166.19,21400.0,166.12,166.24,166.12,166.19,21400.0
2012-10-26 12:15:00,166.19,166.2,166.17,166.19,11700.0,166.19,166.2,166.17,166.19,11700.0
2012-10-26 12:20:00,166.19,166.24,166.18,166.2,15500.0,166.19,166.24,166.18,166.2,15500.0
2012-10-26 12:25:00,166.19,166.21,166.1,166.11,27500.0,166.19,166.21,166.1,166.11,27500.0
2012-10-26 12:30:00,166.1,166.1,165.98,166.01,30500.0,166.1,166.1,165.98,166.01,30500.0
2012-10-26 12:35:00,165.98,166.0,165.9,165.95,93500.0,165.98,166.0,165.9,165.95,93500.0
2012-10-26 12:40:00,165.95,166.0,165.92,165.96,86100.0,165.95,166.0,165.92,165.96,86100.0
2012-10-26 12:45:00,165.97,166.02,165.95,165.97,29000.0,165.97,166.02,165.95,165.97,29000.0
2012-10-26 12:50:00,165.96,166.0,165.95,165.96,75400.0,165.96,166.0,165.95,165.96,75400.0
2012-10-26 12:55:00,165.98,166.07,165.98,166.01,32300.0,165.98,166.07,165.98,166.01,32300.0
2012-10-26 13:00:00,166.02,166.05,166.0,166.03,15000.0,166.02,166.05,166.0,166.03,15000.0
2012-10-26 13:05:00,166.02,166.03,165.99,166.01,37100.0,166.02,166.03,165.99,166.01,37100.0
2012-10-26 13:10:00,166.02,166.02,165.95,165.96,25700.0,166.02,166.02,165.95,165.96,25700.0
2012-10-26 13:15:00,165.97,165.97,165.85,165.88,42200.0,165.97,165.97,165.85,165.88,42200.0
2012-10-26 13:20:00,165.85,165.88,165.77,165.83,51900.0,165.85,165.88,165.77,165.83,51900.0
2012-10-26 13:25:00,165.82,165.87,165.78,165.83,42400.0,165.82,165.87,165.78,165.83,42400.0
2012-10-26 13:30:00,165.82,166.02,165.81,166.0,73000.0,165.82,166.02,165.81,166.0,73000.0
2012-10-26 13:35:00,165.99,166.05,165.96,166.0,57800.0,165.99,166.05,165.96,166.0,57800.0
2012-10-26 13:40:00,166.0,166.0,165.92,165.99,21200.0,166.0,166.0,165.92,165.99,21200.0
2012-10-26 13:45:00,165.98,166.0,165.9,165.97,38300.0,165.98,166.0,165.9,165.97,38300.0
2012-10-26 13:50:00,165.96,165.97,165.91,165.95,22100.0,165.96,165.97,165.91,165.95,22100.0
2012-10-26 13:55:00,165.93,165.99,165.9,165.92,44400.0,165.93,165.99,165.9,165.92,44400.0
2012-10-26 14:00:00,165.94,165.95,165.83,165.85,24100.0,165.94,165.95,165.83,165.85,24100.0
2012-10-26 14:05:00,165.85,165.9,165.83,165.88,35900.0,165.85,165.9,165.83,165.88,35900.0
2012-10-26 14:10:00,165.87,165.9,165.85,165.87,21500.0,165.87,165.9,165.85,165.87,21500.0
2012-10-26 14:15:00,165.87,165.94,165.85,165.91,26600.0,165.87,165.94,165.85,165.91,26600.0
2012-10-26 14:20:00,165.91,165.94,165.88,165.91,21900.0,165.91,165.94,165.88,165.91,21900.0
2012-10-26 14:25:00,165.9,165.95,165.88,165.9,36000.0,165.9,165.95,165.88,165.9,36000.0
2012-10-26 14:30:00,165.9,166.03,165.89,165.98,33100.0,165.9,166.03,165.89,165.98,33100.0
2012-10-26 14:35:00,165.96,165.97,165.85,165.9,29400.0,165.96,165.97,165.85,165.9,29400.0
2012-10-26 14:40:00,165.9,165.95,165.88,165.91,32900.0,165.9,165.95,165.88,165.91,32900.0
2012-10-26 14:45:00,165.91,165.94,165.89,165.9,31600.0,165.91,165.94,165.89,165.9,31600.0
2012-10-26 14:50:00,165.9,165.95,165.89,165.94,13500.0,165.9,165.95,165.89,165.94,13500.0
2012-10-26 14:55:00,165.91,165.95,165.91,165.93,17800.0,165.91,165.95,165.91,165.93,17800.0
2012-10-26 15:00:00,165.94,165.96,165.91,165.95,20400.0,165.94,165.96,165.91,165.95,20400.0
2012-10-26 15:05:00,165.93,165.97,165.93,165.97,32500.0,165.93,165.97,165.93,165.97,32500.0
2012-10-26 15:10:00,165.97,166.0,165.95,165.97,19800.0,165.97,166.0,165.95,165.97,19800.0
2012-10-26 15:15:00,165.99,166.01,165.95,165.98,42500.0,165.99,166.01,165.95,165.98,42500.0
2012-10-26 15:20:00,165.99,165.99,165.94,165.97,34200.0,165.99,165.99,165.94,165.97,34200.0
2012-10-26 15:25:00,165.97,165.99,165.94,165.96,25600.0,165.97,165.99,165.94,165.96,25600.0
2012-10-26 15:30:00,165.96,166.0,165.91,165.92,60700.0,165.96,166.0,165.91,165.92,60700.0
2012-10-26 15:35:00,165.92,165.95,165.9,165.95,60300.0,165.92,165.95,165.9,165.95,60300.0
2012-10-26 15:40:00,165.94,165.94,165.87,165.92,51400.0,165.94,165.94,165.87,165.92,51400.0
2012-10-26 15:45:00,165.92,165.95,165.87,165.89,67900.0,165.92,165.95,165.87,165.89,67900.0
2012-10-26 15:50:00,165.89,165.96,165.87,165.95,118500.0,165.89,165.96,165.87,165.95,118500.0
2012-10-26 15:55:00,165.95,165.98,165.88,165.9,282700.0,165.95,165.98,165.88,165.9,282700.0
2012-10-31 09:30:00,166.47,166.66,166.38,166.55,254400.0,166.47,166.66,166.38,166.55,254400.0
2012-10-31 09:35:00,166.55,166.69,166.55,166.66,72300.0,166.55,166.69,166.55,166.66,72300.0
2012-10-31 09:40:00,166.66,166.75,166.66,166.69,82100.0,166.66,166.75,166.66,166.69,82100.0
2012-10-31 09:45:00,166.67,166.71,166.57,166.66,62400.0,166.67,166.71,166.57,166.66,62400.0
2012-10-31 09:50:00,166.63,166.67,166.61,166.63,60700.0,166.63,166.67,166.61,166.63,60700.0
2012-10-31 09:55:00,166.61,166.69,166.61,166.63,73200.0,166.61,166.69,166.61,166.63,73200.0
2012-10-31 10:00:00,166.64,166.71,166.64,166.66,34200.0,166.64,166.71,166.64,166.66,34200.0
2012-10-31 10:05:00,166.67,166.67,166.59,166.63,41200.0,166.67,166.67,166.59,166.63,41200.0
2012-10-31 10:10:00,166.65,166.66,166.51,166.54,92100.0,166.65,166.66,166.51,166.54,92100.0
2012-10-31 10:15:00,166.53,166.6,166.5,166.55,68500.0,166.53,166.6,166.5,166.55,68500.0
2012-10-31 10:20:00,166.55,166.61,166.52,166.6,47100.0,166.55,166.61,166.52,166.6,47100.0
2012-10-31 10:25:00,166.6,166.7,166.59,166.65,52500.0,166.6,166.7,166.59,166.65,52500.0
2012-10-31 10:30:00,166.64,166.69,166.55,166.56,70300.0,166.64,166.69,166.55,166.56,70300.0
2012-10-31 10:35:00,166.56,166.62,166.54,166.54,45700.0,166.56,166.62,166.54,166.54,45700.0
2012-10-31 10:40:00,166.56,166.56,166.5,166.52,80200.0,166.56,166.56,166.5,166.52,80200.0
2012-10-31 10:45:00,166.52,166.58,166.43,166.57,77300.0,166.52,166.58,166.43,166.57,77300.0
2012-10-31 10:50:00,166.56,166.56,166.48,166.56,37000.0,166.56,166.56,166.48,166.56,37000.0
2012-10-31 10:55:00,166.56,166.63,166.51,166.62,53700.0,166.56,166.63,166.51,166.62,53700.0
2012-10-31 11:00:00,166.62,166.67,166.58,166.61,58200.0,166.62,166.67,166.58,166.61,58200.0
2012-10-31 11:05:00,166.61,166.7,166.59,166.7,45000.0,166.61,166.7,166.59,166.7,45000.0
2012-10-31 11:10:00,166.69,166.99,166.69,166.94,137800.0,166.69,166.99,166.69,166.94,137800.0
2012-10-31 11:15:00,166.93,167.28,166.93,167.24,190500.0,166.93,167.28,166.93,167.24,190500.0
2012-10-31 11:20:00,167.23,167.25,167.05,167.11,103200.0,167.23,167.25,167.05,167.11,103200.0
2012-10-31 11:25:00,167.11,167.13,167.06,167.09,104700.0,167.11,167.13,167.06,167.09,104700.0
2012-10-31 11:30:00,167.08,167.19,167.07,167.14,52900.0,167.08,167.19,167.07,167.14,52900.0
2012-10-31 11:35:00,167.13,167.14,166.99,167.0,64100.0,167.13,167.14,166.99,167.0,64100.0
2012-10-31 11:40:00,167.03,167.08,167.0,167.03,39100.0,167.03,167.08,167.0,167.03,39100.0
2012-10-31 11:45:00,167.03,167.04,166.92,166.93,41900.0,167.03,167.04,166.92,166.93,41900.0
2012-10-31 11:50:00,166.92,167.01,166.91,166.97,58900.0,166.92,167.01,166.91,166.97,58900.0
2012-10-31 11:55:00,166.98,167.0,166.94,166.95,59300.0,166.98,167.0,166.94,166.95,59300.0
2012-10-31 12:00:00,166.97,167.01,166.95,167.0,20500.0,166.97,167.01,166.95,167.0,20500.0
2012-10-31 12:05:00,167.02,167.07,167.01,167.02,19300.0,167.02,167.07,167.01,167.02,19300.0
2012-10-31 12:10:00,167.03,167.09,167.02,167.08,36000.0,167.03,167.09,167.02,167.08,36000.0
2012-10-31 12:15:00,167.08,167.1,167.04,167.04,32800.0,167.08,167.1,167.04,167.04,32800.0
2012-10-31 12:20:00,167.04,167.1,167.02,167.08,26000.0,167.04,167.1,167.02,167.08,26000.0
2012-10-31 12:25:00,167.09,167.14,167.09,167.12,39800.0,167.09,167.14,167.09,167.12,39800.0
2012-10-31 12:30:00,167.1,167.11,167.06,167.09,33400.0,167.1,167.11,167.06,167.09,33400.0
2012-10-31 12:35:00,167.09,167.09,167.0,167.06,39200.0,167.09,167.09,167.0,167.06,39200.0
2012-10-31 12:40:00,167.07,167.09,167.05,167.08,30000.0,167.07,167.09,167.05,167.08,30000.0
2012-10-31 12:45:00,167.07,167.07,166.98,167.05,30000.0,167.07,167.07,166.98,167.05,30000.0
2012-10-31 12:50:00,167.05,167.14,167.05,167.12,29600.0,167.05,167.14,167.05,167.12,29600.0
2012-10-31 12:55:00,167.1,167.16,167.1,167.13,34500.0,167.1,167.16,167.1,167.13,34500.0
2012-10-31 13:00:00,167.13,167.14,167.06,167.07,11300.0,167.13,167.14,167.06,167.07,11300.0
2012-10-31 13:05:00,167.07,167.08,166.98,167.02,46400.0,167.07,167.08,166.98,167.02,46400.0
2012-10-31 13:10:00,167.0,167.02,166.7,166.78,169900.0,167.0,167.02,166.7,166.78,169900.0
2012-10-31 13:15:00,166.77,166.77,166.69,166.71,33800.0,166.77,166.77,166.69,166.71,33800.0
2012-10-31 13:20:00,166.71,166.72,166.63,166.67,49300.0,166.71,166.72,166.63,166.67,49300.0
2012-10-31 13:25:00,166.68,166.7,166.52,166.57,30200.0,166.68,166.7,166.52,166.57,30200.0
2012-10-31 13:30:00,166.57,166.67,166.55,166.67,13100.0,166.57,166.67,166.55,166.67,13100.0
2012-10-31 13:35:00,166.68,166.68,166.61,166.61,15700.0,166.68,166.68,166.61,166.61,15700.0
2012-10-31 13:40:00,166.61,166.69,166.59,166.66,14300.0,166.61,166.69,166.59,166.66,14300.0
2012-10-31 13:45:00,166.67,166.71,166.67,166.68,9200.0,166.67,166.71,166.67,166.68,9200.0
2012-10-31 13:50:00,166.67,166.7,166.62,166.62,24700.0,166.67,166.7,166.62,166.62,24700.0
2012-10-31 13:55:00,166.61,166.63,166.59,166.61,38000.0,166.61,166.63,166.59,166.61,38000.0
2012-10-31 14:00:00,166.59,166.64,166.59,166.61,19500.0,166.59,166.64,166.59,166.61,19500.0
2012-10-31 14:05:00,166.62,166.65,166.6,166.64,19100.0,166.62,166.65,166.6,166.64,19100.0
2012-10-31 14:10:00,166.64,166.7,166.63,166.69,37500.0,166.64,166.7,166.63,166.69,37500.0
2012-10-31 14:15:00,166.68,166.72,166.68,166.72,26400.0,166.68,166.72,166.68,166.72,26400.0
2012-10-31 14:20:00,166.71,166.8,166.69,166.77,38100.0,166.71,166.8,166.69,166.77,38100.0
2012-10-31 14:25:00,166.77,166.79,166.73,166.75,33500.0,166.77,166.79,166.73,166.75,33500.0
2012-10-31 14:30:00,166.75,166.79,166.75,166.76,16000.0,166.75,166.79,166.75,166.76,16000.0
2012-10-31 14:35:00,166.75,166.77,166.73,166.76,26400.0,166.75,166.77,166.73,166.76,26400.0
2012-10-31 14:40:00,166.77,166.77,166.73,166.74,16900.0,166.77,166.77,166.73,166.74,16900.0
2012-10-31 14:45:00,166.73,166.76,166.71,166.76,31700.0,166.73,166.76,166.71,166.76,31700.0
2012-10-31 14:50:00,166.75,166.76,166.7,166.71,120500.0,166.75,166.76,166.7,166.71,120500.0
2012-10-31 14:55:00,166.71,166.72,166.67,166.67,31900.0,166.71,166.72,166.67,166.67,31900.0
2012-10-31 15:00:00,166.67,166.7,166.66,166.7,29600.0,166.67,166.7,166.66,166.7,29600.0
2012-10-31 15:05:00,166.7,166.74,166.69,166.73,31700.0,166.7,166.74,166.69,166.73,31700.0
2012-10-31 15:10:00,166.75,166.78,166.74,166.77,26700.0,166.75,166.78,166.74,166.77,26700.0
2012-10-31 15:15:00,166.77,166.81,166.77,166.8,43200.0,166.77,166.81,166.77,166.8,43200.0
2012-10-31 15:20:00,166.8,166.8,166.76,166.77,45400.0,166.8,166.8,166.76,166.77,45400.0
2012-10-31 15:25:00,166.77,166.81,166.74,166.8,36400.0,166.77,166.81,166.74,166.8,36400.0
2012-10-31 15:30:00,166.8,166.84,166.79,166.84,45800.0,166.8,166.84,166.79,166.84,45800.0
2012-10-31 15:35:00,166.83,166.83,166.79,166.8,67800.0,166.83,166.83,166.79,166.8,67800.0
2012-10-31 15:40:00,166.8,166.82,166.78,166.8,44600.0,166.8,166.82,166.78,166.8,44600.0
2012-10-31 15:45:00,166.8,166.8,166.77,166.79,35800.0,166.8,166.8,166.77,166.79,35800.0
2012-10-31 15:50:00,166.79,166.79,166.74,166.76,128000.0,166.79,166.79,166.74,166.76,128000.0
2012-10-31 15:55:00,166.76,166.85,166.76,166.85,217100.0,166.76,166.85,166.76,166.85,217100.0
2012-11-01 09:30:00,167.02,167.04,166.68,166.77,216700.0,167.02,167.04,166.68,166.77,216700.0
2012-11-01 09:35:00,166.77,166.8,166.45,166.63,163700.0,166.77,166.8,166.45,166.63,163700.0
2012-11-01 09:40:00,166.65,166.67,166.38,166.52,169900.0,166.65,166.67,166.38,166.52,169900.0
2012-11-01 09:45:00,166.53,166.83,166.51,166.73,107700.0,166.53,166.83,166.51,166.73,107700.0
2012-11-01 09:50:00,166.74,166.81,166.67,166.67,53800.0,166.74,166.81,166.67,166.67,53800.0
2012-11-01 09:55:00,166.68,166.8,166.68,166.75,44000.0,166.68,166.8,166.68,166.75,44000.0
2012-11-01 10:00:00,166.78,167.0,166.5,166.52,169200.0,166.78,167.0,166.5,166.52,169200.0
2012-11-01 10:05:00,166.53,166.62,166.49,166.62,56400.0,166.53,166.62,166.49,166.62,56400.0
2012-11-01 10:10:00,166.66,166.74,166.62,166.68,50600.0,166.66,166.74,166.62,166.68,50600.0
2012-11-01 10:15:00,166.69,166.77,166.5,166.59,105200.0,166.69,166.77,166.5,166.59,105200.0
2012-11-01 10:20:00,166.6,166.61,166.47,166.49,52500.0,166.6,166.61,166.47,166.49,52500.0
2012-11-01 10:25:00,166.5,166.62,166.48,166.6,55600.0,166.5,166.62,166.48,166.6,55600.0
2012-11-01 10:30:00,166.61,166.63,166.58,166.58,40500.0,166.61,166.63,166.58,166.58,40500.0
2012-11-01 10:35:00,166.58,166.62,166.5,166.62,49300.0,166.58,166.62,166.5,166.62,49300.0
2012-11-01 10:40:00,166.63,166.63,166.55,166.61,95900.0,166.63,166.63,166.55,166.61,95900.0
2012-11-01 10:45:00,166.61,166.68,166.58,166.58,53500.0,166.61,166.68,166.58,166.58,53500.0
2012-11-01 10:50:00,166.58,166.59,166.29,166.35,194300.0,166.58,166.59,166.29,166.35,194300.0
2012-11-01 10:55:00,166.34,166.36,166.19,166.35,134800.0,166.34,166.36,166.19,166.35,134800.0
2012-11-01 11:00:00,166.35,166.5,166.28,166.49,115000.0,166.35,166.5,166.28,166.49,115000.0
2012-11-01 11:05:00,166.49,166.56,166.45,166.49,63600.0,166.49,166.56,166.45,166.49,63600.0
2012-11-01 11:10:00,166.5,166.5,166.38,166.44,101900.0,166.5,166.5,166.38,166.44,101900.0
2012-11-01 11:15:00,166.45,166.48,166.38,166.39,59500.0,166.45,166.48,166.38,166.39,59500.0
2012-11-01 11:20:00,166.37,166.38,166.27,166.35,82600.0,166.37,166.38,166.27,166.35,82600.0
2012-11-01 11:25:00,166.35,166.41,166.25,166.34,111500.0,166.35,166.41,166.25,166.34,111500.0
2012-11-01 11:30:00,166.34,166.45,166.29,166.45,78500.0,166.34,166.45,166.29,166.45,78500.0
2012-11-01 11:35:00,166.44,166.44,166.36,166.43,46400.0,166.44,166.44,166.36,166.43,46400.0
2012-11-01 11:40:00,166.44,166.49,166.4,166.47,71000.0,166.44,166.49,166.4,166.47,71000.0
2012-11-01 11:45:00,166.49,166.5,166.43,166.45,25800.0,166.49,166.5,166.43,166.45,25800.0
2012-11-01 11:50:00,166.45,166.45,166.33,166.37,37800.0,166.45,166.45,166.33,166.37,37800.0
2012-11-01 11:55:00,166.36,166.41,166.33,166.34,19600.0,166.36,166.41,166.33,166.34,19600.0
2012-11-01 12:00:00,166.32,166.44,166.31,166.42,25000.0,166.32,166.44,166.31,166.42,25000.0
2012-11-01 12:05:00,166.41,166.46,166.38,166.41,37400.0,166.41,166.46,166.38,166.41,37400.0
2012-11-01 12:10:00,166.42,166.45,166.4,166.44,12500.0,166.42,166.45,166.4,166.44,12500.0
2012-11-01 12:15:00,166.45,166.46,166.4,166.42,19700.0,166.45,166.46,166.4,166.42,19700.0
2012-11-01 12:20:00,166.42,166.47,166.42,166.46,18900.0,166.42,166.47,166.42,166.46,18900.0
2012-11-01 12:25:00,166.46,166.49,166.44,166.45,59700.0,166.46,166.49,166.44,166.45,59700.0
2012-11-01 12:30:00,166.47,166.47,166.41,166.44,25200.0,166.47,166.47,166.41,166.44,25200.0
2012-11-01 12:35:00,166.44,166.45,166.35,166.41,38400.0,166.44,166.45,166.35,166.41,38400.0
2012-11-01 12:40:00,166.42,166.42,166.26,166.28,55100.0,166.42,166.42,166.26,166.28,55100.0
2012-11-01 12:45:00,166.27,166.32,166.24,166.31,17700.0,166.27,166.32,166.24,166.31,17700.0
2012-11-01 12:50:00,166.29,166.3,166.22,166.29,20900.0,166.29,166.3,166.22,166.29,20900.0
2012-11-01 12:55:00,166.3,166.41,166.29,166.34,35600.0,166.3,166.41,166.29,166.34,35600.0
2012-11-01 13:00:00,166.34,166.34,166.22,166.28,65900.0,166.34,166.34,166.22,166.28,65900.0
2012-11-01 13:05:00,166.26,166.32,166.25,166.26,25500.0,166.26,166.32,166.25,166.26,25500.0
2012-11-01 13:10:00,166.26,166.31,166.17,166.31,38500.0,166.26,166.31,166.17,166.31,38500.0
2012-11-01 13:15:00,166.31,166.35,166.28,166.29,20100.0,166.31,166.35,166.28,166.29,20100.0
2012-11-01 13:20:00,166.27,166.3,166.25,166.29,15900.0,166.27,166.3,166.25,166.29,15900.0
2012-11-01 13:25:00,166.3,166.31,166.2,166.22,44500.0,166.3,166.31,166.2,166.22,44500.0
2012-11-01 13:30:00,166.21,166.34,166.18,166.33,14900.0,166.21,166.34,166.18,166.33,14900.0
2012-11-01 13:35:00,166.33,166.37,166.31,166.33,26300.0,166.33,166.37,166.31,166.33,26300.0
2012-11-01 13:40:00,166.33,166.33,166.26,166.28,14200.0,166.33,166.33,166.26,166.28,14200.0
2012-11-01 13:45:00,166.29,166.29,166.24,166.28,13600.0,166.29,166.29,166.24,166.28,13600.0
2012-11-01 13:50:00,166.28,166.28,166.23,166.26,14400.0,166.28,166.28,166.23,166.26,14400.0
2012-11-01 13:55:00,166.26,166.27,166.24,166.24,9300.0,166.26,166.27,166.24,166.24,9300.0
2012-11-01 14:00:00,166.25,166.26,166.22,166.22,19900.0,166.25,166.26,166.22,166.22,19900.0
2012-11-01 14:05:00,166.22,166.25,166.21,166.24,10400.0,166.22,166.25,166.21,166.24,10400.0
2012-11-01 14:10:00,166.24,166.26,166.23,166.25,10400.0,166.24,166.26,166.23,166.25,10400.0
2012-11-01 14:15:00,166.26,166.27,166.24,166.24,13200.0,166.26,166.27,166.24,166.24,13200.0
2012-11-01 14:20:00,166.24,166.31,166.24,166.29,25100.0,166.24,166.31,166.24,166.29,25100.0
2012-11-01 14:25:00,166.29,166.32,166.28,166.29,27600.0,166.29,166.32,166.28,166.29,27600.0
2012-11-01 14:30:00,166.29,166.34,166.29,166.32,39400.0,166.29,166.34,166.29,166.32,39400.0
2012-11-01 14:35:00,166.31,166.32,166.29,166.3,25600.0,166.31,166.32,166.29,166.3,25600.0
2012-11-01 14:40:00,166.3,166.33,166.29,166.32,23400.0,166.3,166.33,166.29,166.32,23400.0
2012-11-01 14:45:00,166.31,166.37,166.3,166.36,40600.0,166.31,166.37,166.3,166.36,40600.0
2012-11-01 14:50:00,166.37,166.39,166.36,166.39,10300.0,166.37,166.39,166.36,166.39,10300.0
2012-11-01 14:55:00,166.39,166.4,166.37,166.38,31500.0,166.39,166.4,166.37,166.38,31500.0
2012-11-01 15:00:00,166.38,166.39,166.36,166.37,15100.0,166.38,166.39,166.36,166.37,15100.0
2012-11-01 15:05:00,166.36,166.39,166.34,166.36,50200.0,166.36,166.39,166.34,166.36,50200.0
2012-11-01 15:10:00,166.36,166.37,166.35,166.35,24400.0,166.36,166.37,166.35,166.35,24400.0
2012-11-01 15:15:00,166.35,166.37,166.33,166.33,28900.0,166.35,166.37,166.33,166.33,28900.0
2012-11-01 15:20:00,166.33,166.35,166.31,166.33,28700.0,166.33,166.35,166.31,166.33,28700.0
2012-11-01 15:25:00,166.33,166.34,166.32,166.33,53000.0,166.33,166.34,166.32,166.33,53000.0
2012-11-01 15:30:00,166.33,166.34,166.31,166.31,45000.0,166.33,166.34,166.31,166.31,45000.0
2012-11-01 15:35:00,166.31,166.31,166.27,166.28,46000.0,166.31,166.31,166.27,166.28,46000.0
2012-11-01 15:40:00,166.27,166.3,166.25,166.25,42700.0,166.27,166.3,166.25,166.25,42700.0
2012-11-01 15:45:00,166.26,166.27,166.22,166.23,75800.0,166.26,166.27,166.22,166.23,75800.0
2012-11-01 15:50:00,166.24,166.24,166.16,166.16,138700.0,166.24,166.24,166.16,166.16,138700.0
2012-11-01 15:55:00,166.17,166.17,166.04,166.06,653900.0,166.17,166.17,166.04,166.06,653900.0
2012-11-02 09:30:00,164.45,164.47,164.31,164.35,272800.0,164.45,164.47,164.31,164.35,272800.0
2012-11-02 09:35:00,164.35,164.44,164.31,164.44,227600.0,164.35,164.44,164.31,164.44,227600.0
2012-11-02 09:40:00,164.44,164.44,164.28,164.29,139000.0,164.44,164.44,164.28,164.29,139000.0
2012-11-02 09:45:00,164.29,164.31,164.23,164.26,87200.0,164.29,164.31,164.23,164.26,87200.0
2012-11-02 09:50:00,164.26,164.37,164.16,164.36,121000.0,164.26,164.37,164.16,164.36,121000.0
2012-11-02 09:55:00,164.35,164.36,164.21,164.24,83600.0,164.35,164.36,164.21,164.24,83600.0
2012-11-02 10:00:00,164.25,164.31,164.13,164.28,167000.0,164.25,164.31,164.13,164.28,167000.0
2012-11-02 10:05:00,164.28,164.34,164.19,164.26,197100.0,164.28,164.34,164.19,164.26,197100.0
2012-11-02 10:10:00,164.26,164.31,164.11,164.14,128200.0,164.26,164.31,164.11,164.14,128200.0
2012-11-02 10:15:00,164.14,164.14,163.85,164.01,438400.0,164.14,164.14,163.85,164.01,438400.0
2012-11-02 10:20:00,164.01,164.03,163.83,163.93,203200.0,164.01,164.03,163.83,163.93,203200.0
2012-11-02 10:25:00,163.94,163.96,163.27,163.3,867500.0,163.94,163.96,163.27,163.3,867500.0
2012-11-02 10:30:00,163.31,163.49,163.18,163.47,443800.0,163.31,163.49,163.18,163.47,443800.0
2012-11-02 10:35:00,163.47,163.54,163.35,163.38,358500.0,163.47,163.54,163.35,163.38,358500.0
2012-11-02 10:40:00,163.41,163.48,163.15,163.28,212400.0,163.41,163.48,163.15,163.28,212400.0
2012-11-02 10:45:00,163.28,163.36,163.12,163.26,240700.0,163.28,163.36,163.12,163.26,240700.0
2012-11-02 10:50:00,163.27,163.44,163.25,163.44,299300.0,163.27,163.44,163.25,163.44,299300.0
2012-11-02 10:55:00,163.44,163.46,163.35,163.39,115400.0,163.44,163.46,163.35,163.39,115400.0
2012-11-02 11:00:00,163.39,163.39,163.14,163.19,120300.0,163.39,163.39,163.14,163.19,120300.0
2012-11-02 11:05:00,163.19,163.34,163.19,163.26,117200.0,163.19,163.34,163.19,163.26,117200.0
2012-11-02 11:10:00,163.26,163.35,163.25,163.29,116000.0,163.26,163.35,163.25,163.29,116000.0
2012-11-02 11:15:00,163.28,163.28,163.09,163.27,318200.0,163.28,163.28,163.09,163.27,318200.0
2012-11-02 11:20:00,163.28,163.29,162.99,163.06,176800.0,163.28,163.29,162.99,163.06,176800.0
2012-11-02 11:25:00,163.05,163.2,163.02,163.18,100100.0,163.05,163.2,163.02,163.18,100100.0
2012-11-02 11:30:00,163.18,163.21,162.95,162.97,154300.0,163.18,163.21,162.95,162.97,154300.0
2012-11-02 11:35:00,162.98,163.17,162.97,163.14,161100.0,162.98,163.17,162.97,163.14,161100.0
2012-11-02 11:40:00,163.13,163.14,162.98,162.99,71700.0,163.13,163.14,162.98,162.99,71700.0
2012-11-02 11:45:00,162.98,163.08,162.97,163.06,100800.0,162.98,163.08,162.97,163.06,100800.0
2012-11-02 11:50:00,163.06,163.22,163.06,163.2,71700.0,163.06,163.22,163.06,163.2,71700.0
2012-11-02 11:55:00,163.2,163.26,163.15,163.25,166100.0,163.2,163.26,163.15,163.25,166100.0
2012-11-02 12:00:00,163.25,163.25,163.06,163.1,56800.0,163.25,163.25,163.06,163.1,56800.0
2012-11-02 12:05:00,163.1,163.14,163.01,163.03,41300.0,163.1,163.14,163.01,163.03,41300.0
2012-11-02 12:10:00,163.02,163.05,162.91,162.97,126600.0,163.02,163.05,162.91,162.97,126600.0
2012-11-02 12:15:00,162.97,162.97,162.79,162.96,229600.0,162.97,162.97,162.79,162.96,229600.0
2012-11-02 12:20:00,162.96,163.02,162.92,162.96,65700.0,162.96,163.02,162.92,162.96,65700.0
2012-11-02 12:25:00,162.99,163.02,162.95,162.95,132700.0,162.99,163.02,162.95,162.95,132700.0
2012-11-02 12:30:00,162.95,162.96,162.88,162.9,124100.0,162.95,162.96,162.88,162.9,124100.0
2012-11-02 12:35:00,162.91,162.92,162.79,162.79,105300.0,162.91,162.92,162.79,162.79,105300.0
2012-11-02 12:40:00,162.79,162.84,162.63,162.77,271900.0,162.79,162.84,162.63,162.77,271900.0
2012-11-02 12:45:00,162.77,162.89,162.77,162.77,82600.0,162.77,162.89,162.77,162.77,82600.0
2012-11-02 12:50:00,162.76,162.8,162.54,162.76,147700.0,162.76,162.8,162.54,162.76,147700.0
2012-11-02 12:55:00,162.76,162.84,162.45,162.64,350700.0,162.76,162.84,162.45,162.64,350700.0
2012-11-02 13:00:00,162.67,162.76,162.59,162.6,98100.0,162.67,162.76,162.59,162.6,98100.0
2012-11-02 13:05:00,162.6,162.61,162.47,162.57,279000.0,162.6,162.61,162.47,162.57,279000.0
2012-11-02 13:10:00,162.56,162.64,162.52,162.57,111500.0,162.56,162.64,162.52,162.57,111500.0
2012-11-02 13:15:00,162.57,162.64,162.51,162.52,58800.0,162.57,162.64,162.51,162.52,58800.0
2012-11-02 13:20:00,162.5,162.55,162.41,162.49,114700.0,162.5,162.55,162.41,162.49,114700.0
2012-11-02 13:25:00,162.49,162.5,162.32,162.35,92600.0,162.49,162.5,162.32,162.35,92600.0
2012-11-02 13:30:00,162.35,162.48,162.3,162.41,173100.0,162.35,162.48,162.3,162.41,173100.0
2012-11-02 13:35:00,162.41,162.48,162.41,162.42,80000.0,162.41,162.48,162.41,162.42,80000.0
2012-11-02 13:40:00,162.42,162.58,162.36,162.57,156700.0,162.42,162.58,162.36,162.57,156700.0
2012-11-02 13:45:00,162.57,162.62,162.5,162.52,81400.0,162.57,162.62,162.5,162.52,81400.0
2012-11-02 13:50:00,162.52,162.57,162.45,162.52,63700.0,162.52,162.57,162.45,162.52,63700.0
2012-11-02 13:55:00,162.51,162.56,162.5,162.55,26300.0,162.51,162.56,162.5,162.55,26300.0
2012-11-02 14:00:00,162.54,162.56,162.4,162.46,80700.0,162.54,162.56,162.4,162.46,80700.0
2012-11-02 14:05:00,162.46,162.51,162.43,162.47,78100.0,162.46,162.51,162.43,162.47,78100.0
2012-11-02 14:10:00,162.47,162.52,162.44,162.5,80500.0,162.47,162.52,162.44,162.5,80500.0
2012-11-02 14:15:00,162.5,162.59,162.5,162.54,304300.0,162.5,162.59,162.5,162.54,304300.0
2012-11-02 14:20:00,162.54,162.63,162.53,162.63,71800.0,162.54,162.63,162.53,162.63,71800.0
2012-11-02 14:25:00,162.62,162.66,162.57,162.65,144500.0,162.62,162.66,162.57,162.65,144500.0
2012-11-02 14:30:00,162.65,162.68,162.6,162.61,81200.0,162.65,162.68,162.6,162.61,81200.0
2012-11-02 14:35:00,162.61,162.62,162.55,162.56,68100.0,162.61,162.62,162.55,162.56,68100.0
2012-11-02 14:40:00,162.55,162.6,162.52,162.58,92300.0,162.55,162.6,162.52,162.58,92300.0
2012-11-02 14:45:00,162.59,162.6,162.58,162.59,44900.0,162.59,162.6,162.58,162.59,44900.0
2012-11-02 14:50:00,162.59,162.6,162.56,162.58,79200.0,162.59,162.6,162.56,162.58,79200.0
2012-11-02 14:55:00,162.59,162.7,162.59,162.69,82000.0,162.59,162.7,162.59,162.69,82000.0
2012-11-02 15:00:00,162.7,162.73,162.62,162.73,161700.0,162.7,162.73,162.62,162.73,161700.0
2012-11-02 15:05:00,162.73,162.74,162.66,162.68,123000.0,162.73,162.74,162.66,162.68,123000.0
2012-11-02 15:10:00,162.67,162.74,162.67,162.72,64700.0,162.67,162.74,162.67,162.72,64700.0
2012-11-02 15:15:00,162.72,162.76,162.71,162.75,90500.0,162.72,162.76,162.71,162.75,90500.0
2012-11-02 15:20:00,162.75,162.84,162.74,162.82,134800.0,162.75,162.84,162.74,162.82,134800.0
2012-11-02 15:25:00,162.83,162.84,162.77,162.8,119900.0,162.83,162.84,162.77,162.8,119900.0
2012-11-02 15:30:00,162.79,162.81,162.67,162.72,110600.0,162.79,162.81,162.67,162.72,110600.0
2012-11-02 15:35:00,162.72,162.76,162.69,162.74,129800.0,162.72,162.76,162.69,162.74,129800.0
2012-11-02 15:40:00,162.74,162.8,162.74,162.79,125600.0,162.74,162.8,162.74,162.79,125600.0
2012-11-02 15:45:00,162.78,162.78,162.68,162.7,109200.0,162.78,162.78,162.68,162.7,109200.0
2012-11-02 15:50:00,162.71,162.71,162.64,162.64,153900.0,162.71,162.71,162.64,162.64,153900.0
2012-11-02 15:55:00,162.65,162.65,162.59,162.6,380000.0,162.65,162.65,162.59,162.6,380000.0
2012-11-05 09:30:00,163.12,163.19,163.06,163.12,244800.0,163.12,163.19,163.06,163.12,244800.0
2012-11-05 09:35:00,163.12,163.14,162.95,162.96,126800.0,163.12,163.14,162.95,162.96,126800.0
2012-11-05 09:40:00,162.96,162.97,162.81,162.9,189400.0,162.96,162.97,162.81,162.9,189400.0
2012-11-05 09:45:00,162.9,163.01,162.81,163.0,97300.0,162.9,163.01,162.81,163.0,97300.0
2012-11-05 09:50:00,163.01,163.1,162.98,163.01,63900.0,163.01,163.1,162.98,163.01,63900.0
2012-11-05 09:55:00,163.02,163.13,163.01,163.08,51000.0,163.02,163.13,163.01,163.08,51000.0
2012-11-05 10:00:00,163.08,163.18,163.08,163.12,84100.0,163.08,163.18,163.08,163.12,84100.0
2012-11-05 10:05:00,163.1,163.25,163.07,163.1,118000.0,163.1,163.25,163.07,163.1,118000.0
2012-11-05 10:10:00,163.09,163.2,163.06,163.2,46200.0,163.09,163.2,163.06,163.2,46200.0
2012-11-05 10:15:00,163.18,163.18,163.03,163.09,54200.0,163.18,163.18,163.03,163.09,54200.0
2012-11-05 10:20:00,163.08,163.23,163.03,163.22,42700.0,163.08,163.23,163.03,163.22,42700.0
2012-11-05 10:25:00,163.21,163.24,163.1,163.12,101700.0,163.21,163.24,163.1,163.12,101700.0
2012-11-05 10:30:00,163.12,163.27,163.11,163.24,127100.0,163.12,163.27,163.11,163.24,127100.0
2012-11-05 10:35:00,163.22,163.24,163.08,163.17,58800.0,163.22,163.24,163.08,163.17,58800.0
2012-11-05 10:40:00,163.17,163.21,163.13,163.17,37500.0,163.17,163.21,163.13,163.17,37500.0
2012-11-05 10:45:00,163.2,163.2,163.09,163.1,48300.0,163.2,163.2,163.09,163.1,48300.0
2012-11-05 10:50:00,163.09,163.13,163.04,163.1,57700.0,163.09,163.13,163.04,163.1,57700.0
2012-11-05 10:55:00,163.09,163.13,163.02,163.12,31200.0,163.09,163.13,163.02,163.12,31200.0
2012-11-05 11:00:00,163.13,163.22,163.08,163.15,79600.0,163.13,163.22,163.08,163.15,79600.0
2012-11-05 11:05:00,163.16,163.2,163.13,163.14,47500.0,163.16,163.2,163.13,163.14,47500.0
2012-11-05 11:10:00,163.14,163.18,163.03,163.04,187800.0,163.14,163.18,163.03,163.04,187800.0
2012-11-05 11:15:00,163.03,163.13,163.03,163.09,28200.0,163.03,163.13,163.03,163.09,28200.0
2012-11-05 11:20:00,163.09,163.13,163.06,163.07,26200.0,163.09,163.13,163.06,163.07,26200.0
2012-11-05 11:25:00,163.07,163.12,163.03,163.05,37700.0,163.07,163.12,163.03,163.05,37700.0
2012-11-05 11:30:00,163.04,163.08,162.93,162.98,73300.0,163.04,163.08,162.93,162.98,73300.0
2012-11-05 11:35:00,162.98,162.99,162.94,162.98,40100.0,162.98,162.99,162.94,162.98,40100.0
2012-11-05 11:40:00,162.98,162.99,162.94,162.97,27900.0,162.98,162.99,162.94,162.97,27900.0
2012-11-05 11:45:00,162.97,163.09,162.96,163.07,85800.0,162.97,163.09,162.96,163.07,85800.0
2012-11-05 11:50:00,163.07,163.08,163.04,163.05,18200.0,163.07,163.08,163.04,163.05,18200.0
2012-11-05 11:55:00,163.07,163.08,163.02,163.02,29200.0,163.07,163.08,163.02,163.02,29200.0
2012-11-05 12:00:00,163.02,163.05,162.99,163.03,30900.0,163.02,163.05,162.99,163.03,30900.0
2012-11-05 12:05:00,163.04,163.06,163.02,163.04,27900.0,163.04,163.06,163.02,163.04,27900.0
2012-11-05 12:10:00,163.03,163.05,163.0,163.01,59000.0,163.03,163.05,163.0,163.01,59000.0
2012-11-05 12:15:00,163.01,163.05,163.0,163.02,34100.0,163.01,163.05,163.0,163.02,34100.0
2012-11-05 12:20:00,163.01,163.06,163.01,163.03,10800.0,163.01,163.06,163.01,163.03,10800.0
2012-11-05 12:25:00,163.02,163.05,163.02,163.04,22000.0,163.02,163.05,163.02,163.04,22000.0
2012-11-05 12:30:00,163.04,163.08,163.02,163.08,16400.0,163.04,163.08,163.02,163.08,16400.0
2012-11-05 12:35:00,163.05,163.19,163.05,163.18,19200.0,163.05,163.19,163.05,163.18,19200.0
2012-11-05 12:40:00,163.18,163.22,163.14,163.17,25700.0,163.18,163.22,163.14,163.17,25700.0
2012-11-05 12:45:00,163.18,163.2,163.16,163.2,21600.0,163.18,163.2,163.16,163.2,21600.0
2012-11-05 12:50:00,163.19,163.2,163.14,163.17,75100.0,163.19,163.2,163.14,163.17,75100.0
2012-11-05 12:55:00,163.17,163.18,163.13,163.13,45200.0,163.17,163.18,163.13,163.13,45200.0
2012-11-05 13:00:00,163.13,163.19,163.13,163.15,40300.0,163.13,163.19,163.13,163.15,40300.0
2012-11-05 13:05:00,163.14,163.15,163.11,163.15,38400.0,163.14,163.15,163.11,163.15,38400.0
2012-11-05 13:10:00,163.15,163.18,163.11,163.12,43700.0,163.15,163.18,163.11,163.12,43700.0
2012-11-05 13:15:00,163.12,163.2,163.12,163.17,40100.0,163.12,163.2,163.12,163.17,40100.0
2012-11-05 13:20:00,163.19,163.2,163.16,163.18,25100.0,163.19,163.2,163.16,163.18,25100.0
2012-11-05 13:25:00,163.17,163.19,163.09,163.13,33900.0,163.17,163.19,163.09,163.13,33900.0
2012-11-05 13:30:00,163.14,163.21,163.14,163.2,59500.0,163.14,163.21,163.14,163.2,59500.0
2012-11-05 13:35:00,163.2,163.3,163.19,163.26,46700.0,163.2,163.3,163.19,163.26,46700.0
2012-11-05 13:40:00,163.26,163.42,163.26,163.37,88000.0,163.26,163.42,163.26,163.37,88000.0
2012-11-05 13:45:00,163.36,163.36,163.3,163.32,54400.0,163.36,163.36,163.3,163.32,54400.0
2012-11-05 13:50:00,163.32,163.34,163.31,163.34,22100.0,163.32,163.34,163.31,163.34,22100.0
2012-11-05 13:55:00,163.34,163.35,163.29,163.3,55100.0,163.34,163.35,163.29,163.3,55100.0
2012-11-05 14:00:00,163.3,163.34,163.29,163.33,78300.0,163.3,163.34,163.29,163.33,78300.0
2012-11-05 14:05:00,163.33,163.34,163.27,163.29,34900.0,163.33,163.34,163.27,163.29,34900.0
2012-11-05 14:10:00,163.29,163.29,163.2,163.23,42900.0,163.29,163.29,163.2,163.23,42900.0
2012-11-05 14:15:00,163.23,163.27,163.22,163.24,31300.0,163.23,163.27,163.22,163.24,31300.0
2012-11-05 14:20:00,163.24,163.27,163.23,163.25,40400.0,163.24,163.27,163.23,163.25,40400.0
2012-11-05 14:25:00,163.25,163.37,163.23,163.35,144800.0,163.25,163.37,163.23,163.35,144800.0
2012-11-05 14:30:00,163.35,163.37,163.3,163.31,55300.0,163.35,163.37,163.3,163.31,55300.0
2012-11-05 14:35:00,163.31,163.31,163.22,163.23,29400.0,163.31,163.31,163.22,163.23,29400.0
2012-11-05 14:40:00,163.23,163.24,163.19,163.21,30600.0,163.23,163.24,163.19,163.21,30600.0
2012-11-05 14:45:00,163.21,163.25,163.21,163.21,29600.0,163.21,163.25,163.21,163.21,29600.0
2012-11-05 14:50:00,163.21,163.22,163.15,163.19,33600.0,163.21,163.22,163.15,163.19,33600.0
2012-11-05 14:55:00,163.2,163.22,163.17,163.18,50700.0,163.2,163.22,163.17,163.18,50700.0
2012-11-05 15:00:00,163.19,163.25,163.18,163.25,31300.0,163.19,163.25,163.18,163.25,31300.0
2012-11-05 15:05:00,163.25,163.26,163.21,163.23,61900.0,163.25,163.26,163.21,163.23,61900.0
2012-11-05 15:10:00,163.22,163.24,163.2,163.23,29900.0,163.22,163.24,163.2,163.23,29900.0
2012-11-05 15:15:00,163.23,163.25,163.21,163.21,74400.0,163.23,163.25,163.21,163.21,74400.0
2012-11-05 15:20:00,163.22,163.23,163.2,163.2,51000.0,163.22,163.23,163.2,163.2,51000.0
2012-11-05 15:25:00,163.2,163.21,163.17,163.19,47600.0,163.2,163.21,163.17,163.19,47600.0
2012-11-05 15:30:00,163.19,163.21,163.17,163.19,61200.0,163.19,163.21,163.17,163.19,61200.0
2012-11-05 15:35:00,163.19,163.21,163.18,163.21,53200.0,163.19,163.21,163.18,163.21,53200.0
2012-11-05 15:40:00,163.2,163.21,163.18,163.21,94500.0,163.2,163.21,163.18,163.21,94500.0
2012-11-05 15:45:00,163.21,163.26,163.21,163.26,164600.0,163.21,163.26,163.21,163.26,164600.0
2012-11-05 15:50:00,163.26,163.28,163.24,163.24,257100.0,163.26,163.28,163.24,163.24,257100.0
2012-11-05 15:55:00,163.25,163.31,163.22,163.23,325100.0,163.25,163.31,163.22,163.23,325100.0
2012-11-06 09:30:00,163.91,163.92,163.61,163.78,287200.0,163.91,163.92,163.61,163.78,287200.0
2012-11-06 09:35:00,163.79,163.84,163.76,163.8,104100.0,163.79,163.84,163.76,163.8,104100.0
2012-11-06 09:40:00,163.79,163.83,163.71,163.72,80500.0,163.79,163.83,163.71,163.72,80500.0
2012-11-06 09:45:00,163.73,163.79,163.66,163.79,118600.0,163.73,163.79,163.66,163.79,118600.0
2012-11-06 09:50:00,163.78,163.82,163.76,163.78,96400.0,163.78,163.82,163.76,163.78,96400.0
2012-11-06 09:55:00,163.78,163.81,163.68,163.81,104400.0,163.78,163.81,163.68,163.81,104400.0
2012-11-06 10:00:00,163.8,163.9,163.75,163.86,87800.0,163.8,163.9,163.75,163.86,87800.0
2012-11-06 10:05:00,163.86,163.98,163.86,163.95,71400.0,163.86,163.98,163.86,163.95,71400.0
2012-11-06 10:10:00,163.95,163.97,163.87,163.88,73900.0,163.95,163.97,163.87,163.88,73900.0
2012-11-06 10:15:00,163.89,163.96,163.86,163.93,50800.0,163.89,163.96,163.86,163.93,50800.0
2012-11-06 10:20:00,163.92,163.93,163.86,163.89,72400.0,163.92,163.93,163.86,163.89,72400.0
2012-11-06 10:25:00,163.88,163.96,163.82,163.88,132900.0,163.88,163.96,163.82,163.88,132900.0
2012-11-06 10:30:00,163.88,163.95,163.84,163.94,72400.0,163.88,163.95,163.84,163.94,72400.0
2012-11-06 10:35:00,163.95,163.98,163.92,163.96,57300.0,163.95,163.98,163.92,163.96,57300.0
2012-11-06 10:40:00,163.97,164.03,163.92,164.01,159900.0,163.97,164.03,163.92,164.01,159900.0
2012-11-06 10:45:00,164.01,164.07,163.98,164.0,113900.0,164.01,164.07,163.98,164.0,113900.0
2012-11-06 10:50:00,164.0,164.03,163.94,163.96,148200.0,164.0,164.03,163.94,163.96,148200.0
2012-11-06 10:55:00,163.99,163.99,163.94,163.97,84600.0,163.99,163.99,163.94,163.97,84600.0
2012-11-06 11:00:00,163.96,164.03,163.93,164.03,60900.0,163.96,164.03,163.93,164.03,60900.0
2012-11-06 11:05:00,164.03,164.09,164.01,164.08,47500.0,164.03,164.09,164.01,164.08,47500.0
2012-11-06 11:10:00,164.08,164.13,164.06,164.11,80000.0,164.08,164.13,164.06,164.11,80000.0
2012-11-06 11:15:00,164.1,164.16,164.08,164.15,107500.0,164.1,164.16,164.08,164.15,107500.0
2012-11-06 11:20:00,164.15,164.16,164.08,164.12,133000.0,164.15,164.16,164.08,164.12,133000.0
2012-11-06 11:25:00,164.12,164.21,164.12,164.21,187000.0,164.12,164.21,164.12,164.21,187000.0
2012-11-06 11:30:00,164.21,164.25,164.16,164.23,111600.0,164.21,164.25,164.16,164.23,111600.0
2012-11-06 11:35:00,164.24,164.42,164.23,164.41,248200.0,164.24,164.42,164.23,164.41,248200.0
2012-11-06 11:40:00,164.41,164.52,164.4,164.47,399100.0,164.41,164.52,164.4,164.47,399100.0
2012-11-06 11:45:00,164.49,164.6,164.47,164.47,188200.0,164.49,164.6,164.47,164.47,188200.0
2012-11-06 11:50:00,164.48,164.53,164.47,164.51,45400.0,164.48,164.53,164.47,164.51,45400.0
2012-11-06 11:55:00,164.51,164.63,164.49,164.52,105800.0,164.51,164.63,164.49,164.52,105800.0
2012-11-06 12:00:00,164.51,164.63,164.51,164.62,83700.0,164.51,164.63,164.51,164.62,83700.0
2012-11-06 12:05:00,164.63,164.79,164.62,164.75,387300.0,164.63,164.79,164.62,164.75,387300.0
2012-11-06 12:10:00,164.76,165.4,164.76,165.31,748400.0,164.76,165.4,164.76,165.31,748400.0
2012-11-06 12:15:00,165.31,166.02,165.31,165.75,696200.0,165.31,166.02,165.31,165.75,696200.0
2012-11-06 12:20:00,165.75,166.3,165.75,166.21,488400.0,165.75,166.3,165.75,166.21,488400.0
2012-11-06 12:25:00,166.21,166.32,166.07,166.11,538300.0,166.21,166.32,166.07,166.11,538300.0
2012-11-06 12:30:00,166.11,166.53,166.11,166.33,386700.0,166.11,166.53,166.11,166.33,386700.0
2012-11-06 12:35:00,166.33,166.44,166.22,166.33,357800.0,166.33,166.44,166.22,166.33,357800.0
2012-11-06 12:40:00,166.35,166.48,166.25,166.39,194600.0,166.35,166.48,166.25,166.39,194600.0
2012-11-06 12:45:00,166.39,166.65,166.31,166.58,655300.0,166.39,166.65,166.31,166.58,655300.0
2012-11-06 12:50:00,166.58,166.77,166.5,166.53,395900.0,166.58,166.77,166.5,166.53,395900.0
2012-11-06 12:55:00,166.53,166.54,166.35,166.44,248200.0,166.53,166.54,166.35,166.44,248200.0
2012-11-06 13:00:00,166.43,166.52,166.41,166.47,113100.0,166.43,166.52,166.41,166.47,113100.0
2012-11-06 13:05:00,166.47,166.51,166.39,166.48,201400.0,166.47,166.51,166.39,166.48,201400.0
2012-11-06 13:10:00,166.47,166.61,166.36,166.6,189600.0,166.47,166.61,166.36,166.6,189600.0
2012-11-06 13:15:00,166.6,166.63,166.34,166.36,256800.0,166.6,166.63,166.34,166.36,256800.0
2012-11-06 13:20:00,166.36,166.4,166.26,166.3,189500.0,166.36,166.4,166.26,166.3,189500.0
2012-11-06 13:25:00,166.3,166.3,166.14,166.17,214600.0,166.3,166.3,166.14,166.17,214600.0
2012-11-06 13:30:00,166.16,166.16,166.04,166.12,200100.0,166.16,166.16,166.04,166.12,200100.0
2012-11-06 13:35:00,166.14,166.26,166.1,166.26,132500.0,166.14,166.26,166.1,166.26,132500.0
2012-11-06 13:40:00,166.24,166.24,166.12,166.18,58200.0,166.24,166.24,166.12,166.18,58200.0
2012-11-06 13:45:00,166.16,166.25,166.14,166.22,63100.0,166.16,166.25,166.14,166.22,63100.0
2012-11-06 13:50:00,166.23,166.36,166.22,166.32,93000.0,166.23,166.36,166.22,166.32,93000.0
2012-11-06 13:55:00,166.31,166.33,166.26,166.27,52800.0,166.31,166.33,166.26,166.27,52800.0
2012-11-06 14:00:00,166.27,166.3,166.15,166.21,125900.0,166.27,166.3,166.15,166.21,125900.0
2012-11-06 14:05:00,166.22,166.23,166.16,166.22,62800.0,166.22,166.23,166.16,166.22,62800.0
2012-11-06 14:10:00,166.22,166.3,166.2,166.22,94400.0,166.22,166.3,166.2,166.22,94400.0
2012-11-06 14:15:00,166.22,166.24,166.14,166.2,144100.0,166.22,166.24,166.14,166.2,144100.0
2012-11-06 14:20:00,166.2,166.2,166.03,166.06,158200.0,166.2,166.2,166.03,166.06,158200.0
2012-11-06 14:25:00,166.06,166.1,166.06,166.08,104400.0,166.06,166.1,166.06,166.08,104400.0
2012-11-06 14:30:00,166.07,166.1,166.0,166.01,107000.0,166.07,166.1,166.0,166.01,107000.0
2012-11-06 14:35:00,166.01,166.05,165.91,166.02,283700.0,166.01,166.05,165.91,166.02,283700.0
2012-11-06 14:40:00,166.02,166.16,166.02,166.13,130000.0,166.02,166.16,166.02,166.13,130000.0
2012-11-06 14:45:00,166.14,166.16,166.07,166.15,91500.0,166.14,166.16,166.07,166.15,91500.0
2012-11-06 14:50:00,166.14,166.19,166.04,166.07,82500.0,166.14,166.19,166.04,166.07,82500.0
2012-11-06 14:55:00,166.07,166.13,166.02,166.04,141600.0,166.07,166.13,166.02,166.04,141600.0
2012-11-06 15:00:00,166.05,166.07,166.0,166.06,163800.0,166.05,166.07,166.0,166.06,163800.0
2012-11-06 15:05:00,166.05,166.12,166.05,166.06,107600.0,166.05,166.12,166.05,166.06,107600.0
2012-11-06 15:10:00,166.06,166.1,166.04,166.07,96200.0,166.06,166.1,166.04,166.07,96200.0
2012-11-06 15:15:00,166.06,166.15,166.05,166.15,85900.0,166.06,166.15,166.05,166.15,85900.0
2012-11-06 15:20:00,166.15,166.29,166.14,166.25,211100.0,166.15,166.29,166.14,166.25,211100.0
2012-11-06 15:25:00,166.23,166.25,166.14,166.24,113800.0,166.23,166.25,166.14,166.24,113800.0
2012-11-06 15:30:00,166.23,166.28,166.22,166.24,114900.0,166.23,166.28,166.22,166.24,114900.0
2012-11-06 15:35:00,166.25,166.33,166.21,166.3,110100.0,166.25,166.33,166.21,166.3,110100.0
2012-11-06 15:40:00,166.3,166.39,166.26,166.38,283700.0,166.3,166.39,166.26,166.38,283700.0
2012-11-06 15:45:00,166.38,166.39,166.35,166.38,256400.0,166.38,166.39,166.35,166.38,256400.0
2012-11-06 15:50:00,166.38,166.4,166.24,166.3,509500.0,166.38,166.4,166.24,166.3,509500.0
2012-11-06 15:55:00,166.3,166.39,166.29,166.34,505300.0,166.3,166.39,166.29,166.34,505300.0
2012-11-07 09:30:00,166.87,167.13,166.83,166.86,908700.0,166.87,167.13,166.83,166.86,908700.0
2012-11-07 09:35:00,166.86,166.87,166.56,166.72,468400.0,166.86,166.87,166.56,166.72,468400.0
2012-11-07 09:40:00,166.71,166.72,166.37,166.66,465600.0,166.71,166.72,166.37,166.66,465600.0
2012-11-07 09:45:00,166.66,166.85,166.57,166.84,384700.0,166.66,166.85,166.57,166.84,384700.0
2012-11-07 09:50:00,166.82,166.83,166.47,166.54,293400.0,166.82,166.83,166.47,166.54,293400.0
2012-11-07 09:55:00,166.57,166.57,166.3,166.45,223800.0,166.57,166.57,166.3,166.45,223800.0
2012-11-07 10:00:00,166.45,166.48,166.17,166.28,250800.0,166.45,166.48,166.17,166.28,250800.0
2012-11-07 10:05:00,166.27,166.38,166.22,166.35,171500.0,166.27,166.38,166.22,166.35,171500.0
2012-11-07 10:10:00,166.35,166.44,166.24,166.26,192900.0,166.35,166.44,166.24,166.26,192900.0
2012-11-07 10:15:00,166.27,166.27,166.04,166.17,247800.0,166.27,166.27,166.04,166.17,247800.0
2012-11-07 10:20:00,166.17,166.22,166.02,166.1,195800.0,166.17,166.22,166.02,166.1,195800.0
2012-11-07 10:25:00,166.11,166.11,165.97,166.07,152700.0,166.11,166.11,165.97,166.07,152700.0
2012-11-07 10:30:00,166.05,166.28,165.98,166.2,321500.0,166.05,166.28,165.98,166.2,321500.0
2012-11-07 10:35:00,166.2,166.23,166.0,166.16,201000.0,166.2,166.23,166.0,166.16,201000.0
2012-11-07 10:40:00,166.15,166.16,165.98,165.98,190800.0,166.15,166.16,165.98,165.98,190800.0
2012-11-07 10:45:00,165.98,165.98,165.57,165.6,505400.0,165.98,165.98,165.57,165.6,505400.0
2012-11-07 10:50:00,165.6,165.69,165.14,165.22,551400.0,165.6,165.69,165.14,165.22,551400.0
2012-11-07 10:55:00,165.23,165.31,165.04,165.23,302700.0,165.23,165.31,165.04,165.23,302700.0
2012-11-07 11:00:00,165.23,165.66,165.15,165.65,216700.0,165.23,165.66,165.15,165.65,216700.0
2012-11-07 11:05:00,165.64,165.73,165.55,165.71,223200.0,165.64,165.73,165.55,165.71,223200.0
2012-11-07 11:10:00,165.71,165.73,165.46,165.5,127500.0,165.71,165.73,165.46,165.5,127500.0
2012-11-07 11:15:00,165.49,165.5,165.31,165.43,136600.0,165.49,165.5,165.31,165.43,136600.0
2012-11-07 11:20:00,165.43,165.58,165.39,165.46,109700.0,165.43,165.58,165.39,165.46,109700.0
2012-11-07 11:25:00,165.46,165.68,165.43,165.66,101300.0,165.46,165.68,165.43,165.66,101300.0
2012-11-07 11:30:00,165.66,165.88,165.62,165.75,223400.0,165.66,165.88,165.62,165.75,223400.0
2012-11-07 11:35:00,165.74,165.89,165.71,165.85,283200.0,165.74,165.89,165.71,165.85,283200.0
2012-11-07 11:40:00,165.85,165.87,165.68,165.68,121000.0,165.85,165.87,165.68,165.68,121000.0
2012-11-07 11:45:00,165.68,165.8,165.66,165.76,45600.0,165.68,165.8,165.66,165.76,45600.0
2012-11-07 11:50:00,165.76,165.97,165.72,165.91,90200.0,165.76,165.97,165.72,165.91,90200.0
2012-11-07 11:55:00,165.92,165.95,165.84,165.89,56400.0,165.92,165.95,165.84,165.89,56400.0
2012-11-07 12:00:00,165.89,166.28,165.88,166.17,164100.0,165.89,166.28,165.88,166.17,164100.0
2012-11-07 12:05:00,166.17,166.25,166.11,166.14,94700.0,166.17,166.25,166.11,166.14,94700.0
2012-11-07 12:10:00,166.13,166.14,165.98,165.98,69300.0,166.13,166.14,165.98,165.98,69300.0
2012-11-07 12:15:00,165.97,166.04,165.93,166.01,50700.0,165.97,166.04,165.93,166.01,50700.0
2012-11-07 12:20:00,166.0,166.05,165.98,166.04,56300.0,166.0,166.05,165.98,166.04,56300.0
2012-11-07 12:25:00,166.03,166.1,165.92,165.94,36900.0,166.03,166.1,165.92,165.94,36900.0
2012-11-07 12:30:00,165.94,166.0,165.86,165.87,61100.0,165.94,166.0,165.86,165.87,61100.0
2012-11-07 12:35:00,165.87,165.98,165.87,165.97,145500.0,165.87,165.98,165.87,165.97,145500.0
2012-11-07 12:40:00,165.96,166.0,165.86,165.9,96300.0,165.96,166.0,165.86,165.9,96300.0
2012-11-07 12:45:00,165.91,166.0,165.89,165.98,40300.0,165.91,166.0,165.89,165.98,40300.0
2012-11-07 12:50:00,165.99,166.0,165.89,165.94,40300.0,165.99,166.0,165.89,165.94,40300.0
2012-11-07 12:55:00,165.93,165.94,165.77,165.77,59700.0,165.93,165.94,165.77,165.77,59700.0
2012-11-07 13:00:00,165.76,165.81,165.66,165.74,80800.0,165.76,165.81,165.66,165.74,80800.0
2012-11-07 13:05:00,165.74,165.92,165.74,165.92,181600.0,165.74,165.92,165.74,165.92,181600.0
2012-11-07 13:10:00,165.91,165.94,165.81,165.93,42500.0,165.91,165.94,165.81,165.93,42500.0
2012-11-07 13:15:00,165.94,166.0,165.9,165.92,40200.0,165.94,166.0,165.9,165.92,40200.0
2012-11-07 13:20:00,165.92,166.03,165.92,165.98,77600.0,165.92,166.03,165.92,165.98,77600.0
2012-11-07 13:25:00,165.97,166.17,165.96,166.12,66600.0,165.97,166.17,165.96,166.12,66600.0
2012-11-07 13:30:00,166.13,166.16,166.08,166.13,62300.0,166.13,166.16,166.08,166.13,62300.0
2012-11-07 13:35:00,166.13,166.15,166.05,166.1,40300.0,166.13,166.15,166.05,166.1,40300.0
2012-11-07 13:40:00,166.09,166.17,166.08,166.14,23900.0,166.09,166.17,166.08,166.14,23900.0
2012-11-07 13:45:00,166.15,166.17,166.1,166.13,19000.0,166.15,166.17,166.1,166.13,19000.0
2012-11-07 13:50:00,166.16,166.22,166.12,166.21,54600.0,166.16,166.22,166.12,166.21,54600.0
2012-11-07 13:55:00,166.2,166.2,166.1,166.11,37500.0,166.2,166.2,166.1,166.11,37500.0
2012-11-07 14:00:00,166.13,166.18,166.09,166.14,47200.0,166.13,166.18,166.09,166.14,47200.0
2012-11-07 14:05:00,166.16,166.29,166.16,166.25,39500.0,166.16,166.29,166.16,166.25,39500.0
2012-11-07 14:10:00,166.24,166.49,166.23,166.38,75000.0,166.24,166.49,166.23,166.38,75000.0
2012-11-07 14:15:00,166.39,166.41,166.33,166.37,60200.0,166.39,166.41,166.33,166.37,60200.0
2012-11-07 14:20:00,166.36,166.44,166.34,166.41,49100.0,166.36,166.44,166.34,166.41,49100.0
2012-11-07 14:25:00,166.41,166.61,166.4,166.61,163000.0,166.41,166.61,166.4,166.61,163000.0
2012-11-07 14:30:00,166.61,166.71,166.6,166.67,142200.0,166.61,166.71,166.6,166.67,142200.0
2012-11-07 14:35:00,166.69,166.69,166.58,166.62,52000.0,166.69,166.69,166.58,166.62,52000.0
2012-11-07 14:40:00,166.62,166.75,166.59,166.75,71000.0,166.62,166.75,166.59,166.75,71000.0
2012-11-07 14:45:00,166.75,166.83,166.72,166.76,91400.0,166.75,166.83,166.72,166.76,91400.0
2012-11-07 14:50:00,166.75,166.77,166.73,166.77,49600.0,166.75,166.77,166.73,166.77,49600.0
2012-11-07 14:55:00,166.77,166.83,166.74,166.79,113400.0,166.77,166.83,166.74,166.79,113400.0
2012-11-07 15:00:00,166.79,166.83,166.7,166.72,126500.0,166.79,166.83,166.7,166.72,126500.0
2012-11-07 15:05:00,166.72,166.72,166.58,166.59,68100.0,166.72,166.72,166.58,166.59,68100.0
2012-11-07 15:10:00,166.6,166.66,166.58,166.65,64400.0,166.6,166.66,166.58,166.65,64400.0
2012-11-07 15:15:00,166.65,166.7,166.63,166.68,55400.0,166.65,166.7,166.63,166.68,55400.0
2012-11-07 15:20:00,166.68,166.73,166.66,166.68,46000.0,166.68,166.73,166.66,166.68,46000.0
2012-11-07 15:25:00,166.67,166.69,166.62,166.64,78200.0,166.67,166.69,166.62,166.64,78200.0
2012-11-07 15:30:00,166.64,166.64,166.59,166.62,66900.0,166.64,166.64,166.59,166.62,66900.0
2012-11-07 15:35:00,166.61,166.62,166.58,166.59,40200.0,166.61,166.62,166.58,166.59,40200.0
2012-11-07 15:40:00,166.59,166.62,166.57,166.62,81000.0,166.59,166.62,166.57,166.62,81000.0
2012-11-07 15:45:00,166.62,166.62,166.56,166.57,71800.0,166.62,166.62,166.56,166.57,71800.0
2012-11-07 15:50:00,166.57,166.6,166.55,166.56,107100.0,166.57,166.6,166.55,166.56,107100.0
2012-11-07 15:55:00,166.56,166.57,166.48,166.5,175300.0,166.56,166.57,166.48,166.5,175300.0
2012-11-08 09:30:00,166.14,166.45,166.12,166.36,202800.0,166.14,166.45,166.12,166.36,202800.0
2012-11-08 09:35:00,166.36,166.52,166.33,166.48,91500.0,166.36,166.52,166.33,166.48,91500.0
2012-11-08 09:40:00,166.49,166.58,166.38,166.56,148400.0,166.49,166.58,166.38,166.56,148400.0
2012-11-08 09:45:00,166.56,166.7,166.55,166.56,132600.0,166.56,166.7,166.55,166.56,132600.0
2012-11-08 09:50:00,166.56,166.73,166.54,166.62,149100.0,166.56,166.73,166.54,166.62,149100.0
2012-11-08 09:55:00,166.63,166.67,166.52,166.56,74800.0,166.63,166.67,166.52,166.56,74800.0
2012-11-08 10:00:00,166.55,166.58,166.39,166.49,54900.0,166.55,166.58,166.39,166.49,54900.0
2012-11-08 10:05:00,166.49,166.49,166.29,166.32,112000.0,166.49,166.49,166.29,166.32,112000.0
2012-11-08 10:10:00,166.31,166.48,166.31,166.46,63200.0,166.31,166.48,166.31,166.46,63200.0
2012-11-08 10:15:00,166.47,166.55,166.44,166.45,71500.0,166.47,166.55,166.44,166.45,71500.0
2012-11-08 10:20:00,166.45,166.67,166.44,166.49,113200.0,166.45,166.67,166.44,166.49,113200.0
2012-11-08 10:25:00,166.49,166.49,166.29,166.36,85200.0,166.49,166.49,166.29,166.36,85200.0
2012-11-08 10:30:00,166.35,166.41,166.25,166.41,65100.0,166.35,166.41,166.25,166.41,65100.0
2012-11-08 10:35:00,166.41,166.45,166.32,166.42,47300.0,166.41,166.45,166.32,166.42,47300.0
2012-11-08 10:40:00,166.42,166.45,166.23,166.25,107600.0,166.42,166.45,166.23,166.25,107600.0
2012-11-08 10:45:00,166.25,166.32,166.22,166.31,31300.0,166.25,166.32,166.22,166.31,31300.0
2012-11-08 10:50:00,166.32,166.33,166.17,166.21,52500.0,166.32,166.33,166.17,166.21,52500.0
2012-11-08 10:55:00,166.23,166.29,166.15,166.25,27800.0,166.23,166.29,166.15,166.25,27800.0
2012-11-08 11:00:00,166.25,166.34,166.23,166.28,31800.0,166.25,166.34,166.23,166.28,31800.0
2012-11-08 11:05:00,166.27,166.45,166.27,166.39,96200.0,166.27,166.45,166.27,166.39,96200.0
2012-11-08 11:10:00,166.4,166.44,166.3,166.35,173100.0,166.4,166.44,166.3,166.35,173100.0
2012-11-08 11:15:00,166.34,166.45,166.33,166.42,43100.0,166.34,166.45,166.33,166.42,43100.0
2012-11-08 11:20:00,166.42,166.58,166.39,166.53,63000.0,166.42,166.58,166.39,166.53,63000.0
2012-11-08 11:25:00,166.54,167.05,166.5,167.03,266100.0,166.54,167.05,166.5,167.03,266100.0
2012-11-08 11:30:00,167.02,167.15,166.88,167.14,205200.0,167.02,167.15,166.88,167.14,205200.0
2012-11-08 11:35:00,167.15,167.23,167.05,167.12,171000.0,167.15,167.23,167.05,167.12,171000.0
2012-11-08 11:40:00,167.13,167.14,166.97,167.07,53700.0,167.13,167.14,166.97,167.07,53700.0
2012-11-08 11:45:00,167.09,167.1,166.92,166.99,57500.0,167.09,167.1,166.92,166.99,57500.0
2012-11-08 11:50:00,167.01,167.08,166.99,167.07,41400.0,167.01,167.08,166.99,167.07,41400.0
2012-11-08 11:55:00,167.07,167.15,166.99,167.15,48100.0,167.07,167.15,166.99,167.15,48100.0
2012-11-08 12:00:00,167.14,167.17,167.08,167.16,56600.0,167.14,167.17,167.08,167.16,56600.0
2012-11-08 12:05:00,167.15,167.26,167.13,167.24,120800.0,167.15,167.26,167.13,167.24,120800.0
2012-11-08 12:10:00,167.24,167.25,167.08,167.08,66500.0,167.24,167.25,167.08,167.08,66500.0
2012-11-08 12:15:00,167.08,167.14,166.98,167.01,120700.0,167.08,167.14,166.98,167.01,120700.0
2012-11-08 12:20:00,167.0,167.07,166.99,167.03,38200.0,167.0,167.07,166.99,167.03,38200.0
2012-11-08 12:25:00,167.03,167.03,166.97,167.0,30100.0,167.03,167.03,166.97,167.0,30100.0
2012-11-08 12:30:00,166.97,166.98,166.87,166.88,46100.0,166.97,166.98,166.87,166.88,46100.0
2012-11-08 12:35:00,166.89,166.91,166.84,166.86,34900.0,166.89,166.91,166.84,166.86,34900.0
2012-11-08 12:40:00,166.86,167.05,166.85,167.05,75400.0,166.86,167.05,166.85,167.05,75400.0
2012-11-08 12:45:00,167.04,167.1,166.95,167.1,47600.0,167.04,167.1,166.95,167.1,47600.0
2012-11-08 12:50:00,167.12,167.13,167.02,167.05,41100.0,167.12,167.13,167.02,167.05,41100.0
2012-11-08 12:55:00,167.05,167.11,167.0,167.03,31900.0,167.05,167.11,167.0,167.03,31900.0
2012-11-08 13:00:00,167.02,167.16,166.98,167.13,22400.0,167.02,167.16,166.98,167.13,22400.0
2012-11-08 13:05:00,167.12,167.14,167.05,167.05,24900.0,167.12,167.14,167.05,167.05,24900.0
2012-11-08 13:10:00,167.05,167.15,167.04,167.12,31300.0,167.05,167.15,167.04,167.12,31300.0
2012-11-08 13:15:00,167.12,167.21,167.11,167.21,49900.0,167.12,167.21,167.11,167.21,49900.0
2012-11-08 13:20:00,167.22,167.31,167.2,167.28,111100.0,167.22,167.31,167.2,167.28,111100.0
2012-11-08 13:25:00,167.27,167.36,167.13,167.28,253900.0,167.27,167.36,167.13,167.28,253900.0
2012-11-08 13:30:00,167.28,167.39,167.27,167.38,154900.0,167.28,167.39,167.27,167.38,154900.0
2012-11-08 13:35:00,167.37,167.52,167.36,167.51,112200.0,167.37,167.52,167.36,167.51,112200.0
2012-11-08 13:40:00,167.51,167.54,167.46,167.52,74100.0,167.51,167.54,167.46,167.52,74100.0
2012-11-08 13:45:00,167.51,167.59,167.51,167.59,49300.0,167.51,167.59,167.51,167.59,49300.0
2012-11-08 13:50:00,167.58,167.64,167.47,167.55,59200.0,167.58,167.64,167.47,167.55,59200.0
2012-11-08 13:55:00,167.55,167.6,167.52,167.57,68500.0,167.55,167.6,167.52,167.57,68500.0
2012-11-08 14:00:00,167.58,167.69,167.56,167.69,65100.0,167.58,167.69,167.56,167.69,65100.0
2012-11-08 14:05:00,167.69,167.72,167.65,167.67,187500.0,167.69,167.72,167.65,167.67,187500.0
2012-11-08 14:10:00,167.67,167.69,167.61,167.62,155000.0,167.67,167.69,167.61,167.62,155000.0
2012-11-08 14:15:00,167.63,167.63,167.56,167.6,136600.0,167.63,167.63,167.56,167.6,136600.0
2012-11-08 14:20:00,167.6,167.65,167.56,167.65,77500.0,167.6,167.65,167.56,167.65,77500.0
2012-11-08 14:25:00,167.66,167.66,167.63,167.65,26100.0,167.66,167.66,167.63,167.65,26100.0
2012-11-08 14:30:00,167.65,167.66,167.59,167.59,32500.0,167.65,167.66,167.59,167.59,32500.0
2012-11-08 14:35:00,167.59,167.8,167.55,167.76,150400.0,167.59,167.8,167.55,167.76,150400.0
2012-11-08 14:40:00,167.76,168.1,167.75,168.01,431500.0,167.76,168.1,167.75,168.01,431500.0
2012-11-08 14:45:00,168.01,168.09,167.95,168.0,160900.0,168.01,168.09,167.95,168.0,160900.0
2012-11-08 14:50:00,168.0,168.14,168.0,168.14,158100.0,168.0,168.14,168.0,168.14,158100.0
2012-11-08 14:55:00,168.13,168.15,168.02,168.04,204800.0,168.13,168.15,168.02,168.04,204800.0
2012-11-08 15:00:00,168.04,168.04,167.93,167.95,78600.0,168.04,168.04,167.93,167.95,78600.0
2012-11-08 15:05:00,167.95,168.0,167.92,167.97,68000.0,167.95,168.0,167.92,167.97,68000.0
2012-11-08 15:10:00,167.97,168.1,167.97,168.09,59300.0,167.97,168.1,167.97,168.09,59300.0
2012-11-08 15:15:00,168.09,168.16,168.01,168.05,69100.0,168.09,168.16,168.01,168.05,69100.0
2012-11-08 15:20:00,168.05,168.06,167.95,168.06,66500.0,168.05,168.06,167.95,168.06,66500.0
2012-11-08 15:25:00,168.05,168.1,167.98,168.03,66700.0,168.05,168.1,167.98,168.03,66700.0
2012-11-08 15:30:00,168.02,168.04,167.98,168.0,70400.0,168.02,168.04,167.98,168.0,70400.0
2012-11-08 15:35:00,168.0,168.01,167.95,168.01,94600.0,168.0,168.01,167.95,168.01,94600.0
2012-11-08 15:40:00,168.0,168.03,167.98,168.02,93100.0,168.0,168.03,167.98,168.02,93100.0
2012-11-08 15:45:00,168.02,168.02,167.96,167.97,122700.0,168.02,168.02,167.96,167.97,122700.0
2012-11-08 15:50:00,167.96,167.99,167.94,167.98,119100.0,167.96,167.99,167.94,167.98,119100.0
2012-11-08 15:55:00,167.98,167.99,167.92,167.97,281000.0,167.98,167.99,167.92,167.97,281000.0
2012-11-09 09:30:00,168.21,168.38,168.1,168.12,452800.0,168.21,168.38,168.1,168.12,452800.0
2012-11-09 09:35:00,168.12,168.13,168.01,168.1,218600.0,168.12,168.13,168.01,168.1,218600.0
2012-11-09 09:40:00,168.1,168.54,168.09,168.38,228800.0,168.1,168.54,168.09,168.38,228800.0
2012-11-09 09:45:00,168.38,168.4,168.18,168.33,201800.0,168.38,168.4,168.18,168.33,201800.0
2012-11-09 09:50:00,168.34,168.4,168.26,168.37,127200.0,168.34,168.4,168.26,168.37,127200.0
2012-11-09 09:55:00,168.36,168.43,168.2,168.39,254800.0,168.36,168.43,168.2,168.39,254800.0
2012-11-09 10:00:00,168.39,168.52,168.34,168.38,192600.0,168.39,168.52,168.34,168.38,192600.0
2012-11-09 10:05:00,168.38,168.38,168.25,168.32,231700.0,168.38,168.38,168.25,168.32,231700.0
2012-11-09 10:10:00,168.29,168.3,167.99,168.07,203300.0,168.29,168.3,167.99,168.07,203300.0
2012-11-09 10:15:00,168.05,168.08,167.87,168.02,144700.0,168.05,168.08,167.87,168.02,144700.0
2012-11-09 10:20:00,168.02,168.03,167.93,168.0,91100.0,168.02,168.03,167.93,168.0,91100.0
2012-11-09 10:25:00,168.01,168.12,167.95,167.97,130200.0,168.01,168.12,167.95,167.97,130200.0
2012-11-09 10:30:00,167.97,167.97,167.79,167.85,151400.0,167.97,167.97,167.79,167.85,151400.0
2012-11-09 10:35:00,167.86,168.03,167.86,167.99,75100.0,167.86,168.03,167.86,167.99,75100.0
2012-11-09 10:40:00,168.0,168.18,168.0,168.0,132100.0,168.0,168.18,168.0,168.0,132100.0
2012-11-09 10:45:00,168.0,168.04,167.56,167.62,211900.0,168.0,168.04,167.56,167.62,211900.0
2012-11-09 10:50:00,167.58,167.75,167.55,167.71,107400.0,167.58,167.75,167.55,167.71,107400.0
2012-11-09 10:55:00,167.71,167.85,167.63,167.84,127000.0,167.71,167.85,167.63,167.84,127000.0
2012-11-09 11:00:00,167.85,167.87,167.78,167.8,95900.0,167.85,167.87,167.78,167.8,95900.0
2012-11-09 11:05:00,167.8,167.83,167.74,167.78,57200.0,167.8,167.83,167.74,167.78,57200.0
2012-11-09 11:10:00,167.79,167.89,167.75,167.78,45100.0,167.79,167.89,167.75,167.78,45100.0
2012-11-09 11:15:00,167.79,167.98,167.79,167.96,67000.0,167.79,167.98,167.79,167.96,67000.0
2012-11-09 11:20:00,167.94,167.94,167.81,167.84,82100.0,167.94,167.94,167.81,167.84,82100.0
2012-11-09 11:25:00,167.84,167.95,167.82,167.92,21700.0,167.84,167.95,167.82,167.92,21700.0
2012-11-09 11:30:00,167.91,168.2,167.9,168.14,203200.0,167.91,168.2,167.9,168.14,203200.0
2012-11-09 11:35:00,168.12,168.13,168.06,168.09,82500.0,168.12,168.13,168.06,168.09,82500.0
2012-11-09 11:40:00,168.09,168.09,167.9,167.96,65300.0,168.09,168.09,167.9,167.96,65300.0
2012-11-09 11:45:00,167.97,168.03,167.95,168.01,51800.0,167.97,168.03,167.95,168.01,51800.0
2012-11-09 11:50:00,168.01,168.05,167.99,168.03,34000.0,168.01,168.05,167.99,168.03,34000.0
2012-11-09 11:55:00,168.02,168.03,167.96,167.98,62900.0,168.02,168.03,167.96,167.98,62900.0
2012-11-09 12:00:00,167.97,168.0,167.87,168.0,97600.0,167.97,168.0,167.87,168.0,97600.0
2012-11-09 12:05:00,167.99,167.99,167.88,167.94,56200.0,167.99,167.99,167.88,167.94,56200.0
2012-11-09 12:10:00,167.95,168.04,167.9,168.03,54700.0,167.95,168.04,167.9,168.03,54700.0
2012-11-09 12:15:00,168.03,168.05,167.9,167.97,83400.0,168.03,168.05,167.9,167.97,83400.0
2012-11-09 12:20:00,167.97,168.03,167.94,168.0,30100.0,167.97,168.03,167.94,168.0,30100.0
2012-11-09 12:25:00,168.01,168.15,168.01,168.12,74500.0,168.01,168.15,168.01,168.12,74500.0
2012-11-09 12:30:00,168.13,168.13,167.91,167.94,114400.0,168.13,168.13,167.91,167.94,114400.0
2012-11-09 12:35:00,167.96,168.05,167.89,167.91,34600.0,167.96,168.05,167.89,167.91,34600.0
2012-11-09 12:40:00,167.92,167.99,167.88,167.97,25700.0,167.92,167.99,167.88,167.97,25700.0
2012-11-09 12:45:00,167.94,167.95,167.91,167.92,33800.0,167.94,167.95,167.91,167.92,33800.0
2012-11-09 12:50:00,167.91,167.97,167.84,167.91,58300.0,167.91,167.97,167.84,167.91,58300.0
2012-11-09 12:55:00,167.9,167.9,167.85,167.85,20200.0,167.9,167.9,167.85,167.85,20200.0
2012-11-09 13:00:00,167.84,167.99,167.83,167.92,42900.0,167.84,167.99,167.83,167.92,42900.0
2012-11-09 13:05:00,167.93,167.95,167.87,167.89,66300.0,167.93,167.95,167.87,167.89,66300.0
2012-11-09 13:10:00,167.88,167.96,167.8,167.89,91900.0,167.88,167.96,167.8,167.89,91900.0
2012-11-09 13:15:00,167.87,167.92,167.8,167.89,47100.0,167.87,167.92,167.8,167.89,47100.0
2012-11-09 13:20:00,167.88,167.89,167.78,167.86,17500.0,167.88,167.89,167.78,167.86,17500.0
2012-11-09 13:25:00,167.89,167.91,167.73,167.75,55200.0,167.89,167.91,167.73,167.75,55200.0
2012-11-09 13:30:00,167.76,167.95,167.76,167.93,85500.0,167.76,167.95,167.76,167.93,85500.0
2012-11-09 13:35:00,167.95,168.02,167.79,167.79,77200.0,167.95,168.02,167.79,167.79,77200.0
2012-11-09 13:40:00,167.79,167.82,167.62,167.77,97300.0,167.79,167.82,167.62,167.77,97300.0
2012-11-09 13:45:00,167.78,167.94,167.78,167.82,47100.0,167.78,167.94,167.78,167.82,47100.0
2012-11-09 13:50:00,167.79,167.88,167.76,167.86,42000.0,167.79,167.88,167.76,167.86,42000.0
2012-11-09 13:55:00,167.86,167.86,167.74,167.79,21800.0,167.86,167.86,167.74,167.79,21800.0
2012-11-09 14:00:00,167.79,167.81,167.72,167.74,19400.0,167.79,167.81,167.72,167.74,19400.0
2012-11-09 14:05:00,167.75,167.87,167.75,167.85,46100.0,167.75,167.87,167.75,167.85,46100.0
2012-11-09 14:10:00,167.85,167.89,167.82,167.88,22300.0,167.85,167.89,167.82,167.88,22300.0
2012-11-09 14:15:00,167.89,167.93,167.84,167.86,39600.0,167.89,167.93,167.84,167.86,39600.0
2012-11-09 14:20:00,167.85,167.91,167.82,167.89,28000.0,167.85,167.91,167.82,167.89,28000.0
2012-11-09 14:25:00,167.86,167.94,167.85,167.94,20200.0,167.86,167.94,167.85,167.94,20200.0
2012-11-09 14:30:00,167.93,167.95,167.9,167.91,28700.0,167.93,167.95,167.9,167.91,28700.0
2012-11-09 14:35:00,167.91,167.92,167.84,167.84,29800.0,167.91,167.92,167.84,167.84,29800.0
2012-11-09 14:40:00,167.86,167.89,167.85,167.87,23600.0,167.86,167.89,167.85,167.87,23600.0
2012-11-09 14:45:00,167.85,167.86,167.81,167.84,22500.0,167.85,167.86,167.81,167.84,22500.0
2012-11-09 14:50:00,167.84,167.86,167.8,167.81,26000.0,167.84,167.86,167.8,167.81,26000.0
2012-11-09 14:55:00,167.82,167.85,167.81,167.82,14900.0,167.82,167.85,167.81,167.82,14900.0
2012-11-09 15:00:00,167.81,167.84,167.81,167.83,24800.0,167.81,167.84,167.81,167.83,24800.0
2012-11-09 15:05:00,167.83,167.84,167.79,167.81,45100.0,167.83,167.84,167.79,167.81,45100.0
2012-11-09 15:10:00,167.81,167.83,167.77,167.8,71300.0,167.81,167.83,167.77,167.8,71300.0
2012-11-09 15:15:00,167.8,167.82,167.77,167.78,29100.0,167.8,167.82,167.77,167.78,29100.0
2012-11-09 15:20:00,167.77,167.8,167.75,167.76,58300.0,167.77,167.8,167.75,167.76,58300.0
2012-11-09 15:25:00,167.76,167.78,167.73,167.75,36300.0,167.76,167.78,167.73,167.75,36300.0
2012-11-09 15:30:00,167.75,167.77,167.73,167.76,43900.0,167.75,167.77,167.73,167.76,43900.0
2012-11-09 15:35:00,167.76,167.79,167.76,167.78,31000.0,167.76,167.79,167.76,167.78,31000.0
2012-11-09 15:40:00,167.78,167.82,167.77,167.8,53000.0,167.78,167.82,167.77,167.8,53000.0
2012-11-09 15:45:00,167.8,167.89,167.8,167.84,126800.0,167.8,167.89,167.8,167.84,126800.0
2012-11-09 15:50:00,167.83,167.85,167.73,167.73,91700.0,167.83,167.85,167.73,167.73,91700.0
2012-11-09 15:55:00,167.73,167.82,167.72,167.8,213100.0,167.73,167.82,167.72,167.8,213100.0
2012-11-12 09:30:00,168.1,168.28,168.07,168.22,184700.0,168.1,168.28,168.07,168.22,184700.0
2012-11-12 09:35:00,168.22,168.26,168.11,168.22,100600.0,168.22,168.26,168.11,168.22,100600.0
2012-11-12 09:40:00,168.22,168.26,168.04,168.06,504200.0,168.22,168.26,168.04,168.06,504200.0
2012-11-12 09:45:00,168.06,168.18,168.04,168.1,182700.0,168.06,168.18,168.04,168.1,182700.0
2012-11-12 09:50:00,168.1,168.15,168.0,168.04,107400.0,168.1,168.15,168.0,168.04,107400.0
2012-11-12 09:55:00,168.05,168.11,168.02,168.1,82200.0,168.05,168.11,168.02,168.1,82200.0
2012-11-12 10:00:00,168.11,168.18,168.1,168.16,104300.0,168.11,168.18,168.1,168.16,104300.0
2012-11-12 10:05:00,168.17,168.18,168.05,168.05,113600.0,168.17,168.18,168.05,168.05,113600.0
2012-11-12 10:10:00,168.05,168.14,168.01,168.12,49700.0,168.05,168.14,168.01,168.12,49700.0
2012-11-12 10:15:00,168.12,168.14,168.05,168.11,37000.0,168.12,168.14,168.05,168.11,37000.0
2012-11-12 10:20:00,168.11,168.13,168.06,168.07,60300.0,168.11,168.13,168.06,168.07,60300.0
2012-11-12 10:25:00,168.1,168.11,168.04,168.05,81800.0,168.1,168.11,168.04,168.05,81800.0
2012-11-12 10:30:00,168.05,168.12,168.0,168.07,56300.0,168.05,168.12,168.0,168.07,56300.0
2012-11-12 10:35:00,168.06,168.07,168.03,168.03,57100.0,168.06,168.07,168.03,168.03,57100.0
2012-11-12 10:40:00,168.03,168.06,168.02,168.04,36600.0,168.03,168.06,168.02,168.04,36600.0
2012-11-12 10:45:00,168.05,168.1,168.03,168.07,51300.0,168.05,168.1,168.03,168.07,51300.0
2012-11-12 10:50:00,168.07,168.1,168.05,168.07,40700.0,168.07,168.1,168.05,168.07,40700.0
2012-11-12 10:55:00,168.07,168.09,168.04,168.04,27000.0,168.07,168.09,168.04,168.04,27000.0
2012-11-12 11:00:00,168.04,168.05,167.88,167.88,100100.0,168.04,168.05,167.88,167.88,100100.0
2012-11-12 11:05:00,167.88,167.88,167.58,167.61,172400.0,167.88,167.88,167.58,167.61,172400.0
2012-11-12 11:10:00,167.61,167.82,167.61,167.78,123700.0,167.61,167.82,167.61,167.78,123700.0
2012-11-12 11:15:00,167.78,167.79,167.61,167.64,225400.0,167.78,167.79,167.61,167.64,225400.0
2012-11-12 11:20:00,167.64,167.69,167.6,167.62,153300.0,167.64,167.69,167.6,167.62,153300.0
2012-11-12 11:25:00,167.62,167.75,167.62,167.74,91200.0,167.62,167.75,167.62,167.74,91200.0
2012-11-12 11:30:00,167.74,167.76,167.69,167.73,35600.0,167.74,167.76,167.69,167.73,35600.0
2012-11-12 11:35:00,167.74,167.82,167.74,167.79,55500.0,167.74,167.82,167.74,167.79,55500.0
2012-11-12 11:40:00,167.8,167.81,167.75,167.77,12600.0,167.8,167.81,167.75,167.77,12600.0
2012-11-12 11:45:00,167.77,167.77,167.67,167.69,33800.0,167.77,167.77,167.67,167.69,33800.0
2012-11-12 11:50:00,167.69,167.71,167.62,167.69,53600.0,167.69,167.71,167.62,167.69,53600.0
2012-11-12 11:55:00,167.7,167.72,167.5,167.52,114800.0,167.7,167.72,167.5,167.52,114800.0
2012-11-12 12:00:00,167.5,167.61,167.47,167.58,105900.0,167.5,167.61,167.47,167.58,105900.0
2012-11-12 12:05:00,167.59,167.61,167.51,167.56,33200.0,167.59,167.61,167.51,167.56,33200.0
2012-11-12 12:10:00,167.56,167.56,167.45,167.46,29900.0,167.56,167.56,167.45,167.46,29900.0
2012-11-12 12:15:00,167.46,167.48,167.21,167.32,156100.0,167.46,167.48,167.21,167.32,156100.0
2012-11-12 12:20:00,167.33,167.44,167.3,167.42,55700.0,167.33,167.44,167.3,167.42,55700.0
2012-11-12 12:25:00,167.42,167.45,167.41,167.42,31900.0,167.42,167.45,167.41,167.42,31900.0
2012-11-12 12:30:00,167.4,167.58,167.39,167.57,61000.0,167.4,167.58,167.39,167.57,61000.0
2012-11-12 12:35:00,167.58,167.59,167.48,167.5,18200.0,167.58,167.59,167.48,167.5,18200.0
2012-11-12 12:40:00,167.5,167.54,167.5,167.52,19800.0,167.5,167.54,167.5,167.52,19800.0
2012-11-12 12:45:00,167.52,167.52,167.46,167.46,15400.0,167.52,167.52,167.46,167.46,15400.0
2012-11-12 12:50:00,167.46,167.47,167.4,167.47,36700.0,167.46,167.47,167.4,167.47,36700.0
2012-11-12 12:55:00,167.47,167.5,167.39,167.49,30100.0,167.47,167.5,167.39,167.49,30100.0
2012-11-12 13:00:00,167.48,167.65,167.48,167.64,41100.0,167.48,167.65,167.48,167.64,41100.0
2012-11-12 13:05:00,167.63,167.69,167.56,167.64,31300.0,167.63,167.69,167.56,167.64,31300.0
2012-11-12 13:10:00,167.62,167.65,167.56,167.63,22500.0,167.62,167.65,167.56,167.63,22500.0
2012-11-12 13:15:00,167.64,167.67,167.58,167.58,28200.0,167.64,167.67,167.58,167.58,28200.0
2012-11-12 13:20:00,167.57,167.75,167.57,167.75,62200.0,167.57,167.75,167.57,167.75,62200.0
2012-11-12 13:25:00,167.75,167.83,167.7,167.72,80300.0,167.75,167.83,167.7,167.72,80300.0
2012-11-12 13:30:00,167.73,167.83,167.73,167.77,25000.0,167.73,167.83,167.73,167.77,25000.0
2012-11-12 13:35:00,167.77,167.82,167.74,167.75,29500.0,167.77,167.82,167.74,167.75,29500.0
2012-11-12 13:40:00,167.74,167.77,167.68,167.68,31700.0,167.74,167.77,167.68,167.68,31700.0
2012-11-12 13:45:00,167.68,167.68,167.61,167.63,25400.0,167.68,167.68,167.61,167.63,25400.0
2012-11-12 13:50:00,167.63,167.66,167.59,167.59,12100.0,167.63,167.66,167.59,167.59,12100.0
2012-11-12 13:55:00,167.6,167.64,167.56,167.6,28700.0,167.6,167.64,167.56,167.6,28700.0
2012-11-12 14:00:00,167.58,167.59,167.52,167.53,19200.0,167.58,167.59,167.52,167.53,19200.0
2012-11-12 14:05:00,167.52,167.54,167.5,167.54,33100.0,167.52,167.54,167.5,167.54,33100.0
2012-11-12 14:10:00,167.53,167.54,167.51,167.53,24400.0,167.53,167.54,167.51,167.53,24400.0
2012-11-12 14:15:00,167.52,167.56,167.51,167.55,12100.0,167.52,167.56,167.51,167.55,12100.0
2012-11-12 14:20:00,167.55,167.6,167.55,167.56,88500.0,167.55,167.6,167.55,167.56,88500.0
2012-11-12 14:25:00,167.55,167.56,167.52,167.53,11400.0,167.55,167.56,167.52,167.53,11400.0
2012-11-12 14:30:00,167.52,167.53,167.42,167.42,48900.0,167.52,167.53,167.42,167.42,48900.0
2012-11-12 14:35:00,167.41,167.44,167.4,167.41,17200.0,167.41,167.44,167.4,167.41,17200.0
2012-11-12 14:40:00,167.42,167.44,167.36,167.41,27800.0,167.42,167.44,167.36,167.41,27800.0
2012-11-12 14:45:00,167.39,167.4,167.32,167.33,48000.0,167.39,167.4,167.32,167.33,48000.0
2012-11-12 14:50:00,167.32,167.35,167.29,167.33,28300.0,167.32,167.35,167.29,167.33,28300.0
2012-11-12 14:55:00,167.32,167.41,167.32,167.39,18500.0,167.32,167.41,167.32,167.39,18500.0
2012-11-12 15:00:00,167.39,167.42,167.38,167.39,25800.0,167.39,167.42,167.38,167.39,25800.0
2012-11-12 15:05:00,167.39,167.41,167.37,167.37,16100.0,167.39,167.41,167.37,167.37,16100.0
2012-11-12 15:10:00,167.37,167.41,167.37,167.4,21600.0,167.37,167.41,167.37,167.4,21600.0
2012-11-12 15:15:00,167.4,167.43,167.39,167.41,36600.0,167.4,167.43,167.39,167.41,36600.0
2012-11-12 15:20:00,167.41,167.42,167.4,167.4,22000.0,167.41,167.42,167.4,167.4,22000.0
2012-11-12 15:25:00,167.42,167.47,167.4,167.43,38700.0,167.42,167.47,167.4,167.43,38700.0
2012-11-12 15:30:00,167.43,167.44,167.42,167.43,26600.0,167.43,167.44,167.42,167.43,26600.0
2012-11-12 15:35:00,167.44,167.44,167.4,167.41,23100.0,167.44,167.44,167.4,167.41,23100.0
2012-11-12 15:40:00,167.41,167.42,167.39,167.41,55300.0,167.41,167.42,167.39,167.41,55300.0
2012-11-12 15:45:00,167.41,167.43,167.38,167.39,69300.0,167.41,167.43,167.38,167.39,69300.0
2012-11-12 15:50:00,167.37,167.42,167.36,167.4,95800.0,167.37,167.42,167.36,167.4,95800.0
2012-11-12 15:55:00,167.4,167.46,167.39,167.43,150600.0,167.4,167.46,167.39,167.43,150600.0
2012-11-13 09:30:00,166.66,166.76,166.63,166.73,140000.0,166.66,166.76,166.63,166.73,140000.0
2012-11-13 09:35:00,166.73,166.86,166.68,166.74,91200.0,166.73,166.86,166.68,166.74,91200.0
2012-11-13 09:40:00,166.75,166.98,166.75,166.95,79900.0,166.75,166.98,166.75,166.95,79900.0
2012-11-13 09:45:00,166.95,167.11,166.92,167.04,174900.0,166.95,167.11,166.92,167.04,174900.0
2012-11-13 09:50:00,167.02,167.07,166.87,167.07,83400.0,167.02,167.07,166.87,167.07,83400.0
2012-11-13 09:55:00,167.06,167.44,167.03,167.28,191800.0,167.06,167.44,167.03,167.28,191800.0
2012-11-13 10:00:00,167.29,167.38,167.24,167.29,114800.0,167.29,167.38,167.24,167.29,114800.0
2012-11-13 10:05:00,167.29,167.44,167.27,167.31,96300.0,167.29,167.44,167.27,167.31,96300.0
2012-11-13 10:10:00,167.32,167.57,167.32,167.5,204400.0,167.32,167.57,167.32,167.5,204400.0
2012-11-13 10:15:00,167.5,167.5,167.34,167.37,79000.0,167.5,167.5,167.34,167.37,79000.0
2012-11-13 10:20:00,167.37,167.52,167.34,167.45,58100.0,167.37,167.52,167.34,167.45,58100.0
2012-11-13 10:25:00,167.43,167.69,167.43,167.55,138400.0,167.43,167.69,167.43,167.55,138400.0
2012-11-13 10:30:00,167.54,167.62,167.35,167.37,110700.0,167.54,167.62,167.35,167.37,110700.0
2012-11-13 10:35:00,167.38,167.55,167.38,167.53,81200.0,167.38,167.55,167.38,167.53,81200.0
2012-11-13 10:40:00,167.54,167.65,167.41,167.45,98700.0,167.54,167.65,167.41,167.45,98700.0
2012-11-13 10:45:00,167.43,167.52,167.42,167.52,33300.0,167.43,167.52,167.42,167.52,33300.0
2012-11-13 10:50:00,167.52,167.56,167.49,167.54,51500.0,167.52,167.56,167.49,167.54,51500.0
2012-11-13 10:55:00,167.54,167.94,167.5,167.84,241000.0,167.54,167.94,167.5,167.84,241000.0
2012-11-13 11:00:00,167.85,167.89,167.75,167.8,85300.0,167.85,167.89,167.75,167.8,85300.0
2012-11-13 11:05:00,167.78,167.89,167.78,167.82,68000.0,167.78,167.89,167.78,167.82,68000.0
2012-11-13 11:10:00,167.81,167.81,167.73,167.74,38000.0,167.81,167.81,167.73,167.74,38000.0
2012-11-13 11:15:00,167.74,167.79,167.63,167.63,48400.0,167.74,167.79,167.63,167.63,48400.0
2012-11-13 11:20:00,167.65,167.65,167.54,167.57,73000.0,167.65,167.65,167.54,167.57,73000.0
2012-11-13 11:25:00,167.59,167.64,167.53,167.6,114000.0,167.59,167.64,167.53,167.6,114000.0
2012-11-13 11:30:00,167.61,167.64,167.56,167.57,65400.0,167.61,167.64,167.56,167.57,65400.0
2012-11-13 11:35:00,167.58,167.59,167.49,167.52,32400.0,167.58,167.59,167.49,167.52,32400.0
2012-11-13 11:40:00,167.51,167.58,167.47,167.58,72200.0,167.51,167.58,167.47,167.58,72200.0
2012-11-13 11:45:00,167.58,167.69,167.58,167.59,44100.0,167.58,167.69,167.58,167.59,44100.0
2012-11-13 11:50:00,167.59,167.65,167.57,167.63,57700.0,167.59,167.65,167.57,167.63,57700.0
2012-11-13 11:55:00,167.64,167.64,167.5,167.52,91400.0,167.64,167.64,167.5,167.52,91400.0
2012-11-13 12:00:00,167.52,167.57,167.44,167.5,40500.0,167.52,167.57,167.44,167.5,40500.0
2012-11-13 12:05:00,167.5,167.59,167.46,167.52,31400.0,167.5,167.59,167.46,167.52,31400.0
2012-11-13 12:10:00,167.52,167.59,167.49,167.54,86300.0,167.52,167.59,167.49,167.54,86300.0
2012-11-13 12:15:00,167.54,167.55,167.47,167.55,56200.0,167.54,167.55,167.47,167.55,56200.0
2012-11-13 12:20:00,167.53,167.6,167.53,167.57,76900.0,167.53,167.6,167.53,167.57,76900.0
2012-11-13 12:25:00,167.57,167.57,167.48,167.55,37300.0,167.57,167.57,167.48,167.55,37300.0
2012-11-13 12:30:00,167.54,167.55,167.48,167.51,16900.0,167.54,167.55,167.48,167.51,16900.0
2012-11-13 12:35:00,167.51,167.57,167.41,167.42,53700.0,167.51,167.57,167.41,167.42,53700.0
2012-11-13 12:40:00,167.44,167.45,167.34,167.41,37400.0,167.44,167.45,167.34,167.41,37400.0
2012-11-13 12:45:00,167.41,167.42,167.31,167.37,58800.0,167.41,167.42,167.31,167.37,58800.0
2012-11-13 12:50:00,167.36,167.38,167.33,167.36,35600.0,167.36,167.38,167.33,167.36,35600.0
2012-11-13 12:55:00,167.38,167.39,167.34,167.35,20300.0,167.38,167.39,167.34,167.35,20300.0
2012-11-13 13:00:00,167.36,167.36,167.27,167.31,27200.0,167.36,167.36,167.27,167.31,27200.0
2012-11-13 13:05:00,167.31,167.42,167.31,167.36,23800.0,167.31,167.42,167.31,167.36,23800.0
2012-11-13 13:10:00,167.37,167.37,167.31,167.34,19600.0,167.37,167.37,167.31,167.34,19600.0
2012-11-13 13:15:00,167.33,167.42,167.33,167.42,29500.0,167.33,167.42,167.33,167.42,29500.0
2012-11-13 13:20:00,167.41,167.41,167.24,167.31,42400.0,167.41,167.41,167.24,167.31,42400.0
2012-11-13 13:25:00,167.28,167.32,167.1,167.1,65600.0,167.28,167.32,167.1,167.1,65600.0
2012-11-13 13:30:00,167.1,167.11,167.0,167.06,76300.0,167.1,167.11,167.0,167.06,76300.0
2012-11-13 13:35:00,167.07,167.09,167.04,167.07,16200.0,167.07,167.09,167.04,167.07,16200.0
2012-11-13 13:40:00,167.09,167.12,167.06,167.11,29700.0,167.09,167.12,167.06,167.11,29700.0
2012-11-13 13:45:00,167.1,167.14,167.1,167.14,23900.0,167.1,167.14,167.1,167.14,23900.0
2012-11-13 13:50:00,167.14,167.18,167.13,167.17,34100.0,167.14,167.18,167.13,167.17,34100.0
2012-11-13 13:55:00,167.17,167.18,167.15,167.17,38800.0,167.17,167.18,167.15,167.17,38800.0
2012-11-13 14:00:00,167.18,167.21,167.12,167.14,149800.0,167.18,167.21,167.12,167.14,149800.0
2012-11-13 14:05:00,167.14,167.19,167.11,167.17,71500.0,167.14,167.19,167.11,167.17,71500.0
2012-11-13 14:10:00,167.18,167.23,167.18,167.23,13600.0,167.18,167.23,167.18,167.23,13600.0
2012-11-13 14:15:00,167.23,167.37,167.22,167.35,41700.0,167.23,167.37,167.22,167.35,41700.0
2012-11-13 14:20:00,167.36,167.36,167.24,167.25,31100.0,167.36,167.36,167.24,167.25,31100.0
2012-11-13 14:25:00,167.25,167.3,167.23,167.28,24500.0,167.25,167.3,167.23,167.28,24500.0
2012-11-13 14:30:00,167.28,167.3,167.19,167.25,43600.0,167.28,167.3,167.19,167.25,43600.0
2012-11-13 14:35:00,167.24,167.33,167.19,167.33,49800.0,167.24,167.33,167.19,167.33,49800.0
2012-11-13 14:40:00,167.32,167.37,167.3,167.3,64800.0,167.32,167.37,167.3,167.3,64800.0
2012-11-13 14:45:00,167.3,167.34,167.3,167.32,20000.0,167.3,167.34,167.3,167.32,20000.0
2012-11-13 14:50:00,167.31,167.32,167.27,167.27,15800.0,167.31,167.32,167.27,167.27,15800.0
2012-11-13 14:55:00,167.27,167.3,167.26,167.26,18900.0,167.27,167.3,167.26,167.26,18900.0
2012-11-13 15:00:00,167.27,167.31,167.26,167.3,23300.0,167.27,167.31,167.26,167.3,23300.0
2012-11-13 15:05:00,167.31,167.32,167.29,167.31,13800.0,167.31,167.32,167.29,167.31,13800.0
2012-11-13 15:10:00,167.31,167.31,167.26,167.29,25300.0,167.31,167.31,167.26,167.29,25300.0
2012-11-13 15:15:00,167.28,167.31,167.26,167.27,49900.0,167.28,167.31,167.26,167.27,49900.0
2012-11-13 15:20:00,167.26,167.27,167.09,167.09,69600.0,167.26,167.27,167.09,167.09,69600.0
2012-11-13 15:25:00,167.1,167.14,167.05,167.14,36900.0,167.1,167.14,167.05,167.14,36900.0
2012-11-13 15:30:00,167.14,167.21,167.12,167.2,88800.0,167.14,167.21,167.12,167.2,88800.0
2012-11-13 15:35:00,167.2,167.2,167.14,167.14,22600.0,167.2,167.2,167.14,167.14,22600.0
2012-11-13 15:40:00,167.13,167.16,167.1,167.13,95000.0,167.13,167.16,167.1,167.13,95000.0
2012-11-13 15:45:00,167.12,167.21,167.08,167.21,54800.0,167.12,167.21,167.08,167.21,54800.0
2012-11-13 15:50:00,167.21,167.22,167.14,167.15,126700.0,167.21,167.22,167.14,167.15,126700.0
2012-11-13 15:55:00,167.15,167.17,167.09,167.11,133900.0,167.15,167.17,167.09,167.11,133900.0
2012-11-14 09:30:00,167.46,167.5,167.42,167.46,161500.0,167.46,167.5,167.42,167.46,161500.0
2012-11-14 09:35:00,167.44,167.45,167.21,167.31,118800.0,167.44,167.45,167.21,167.31,118800.0
2012-11-14 09:40:00,167.31,167.45,167.31,167.44,45700.0,167.31,167.45,167.31,167.44,45700.0
2012-11-14 09:45:00,167.44,167.49,167.34,167.38,51100.0,167.44,167.49,167.34,167.38,51100.0
2012-11-14 09:50:00,167.38,167.38,167.27,167.36,26600.0,167.38,167.38,167.27,167.36,26600.0
2012-11-14 09:55:00,167.36,167.36,167.26,167.34,49400.0,167.36,167.36,167.26,167.34,49400.0
2012-11-14 10:00:00,167.34,167.39,167.23,167.24,46300.0,167.34,167.39,167.23,167.24,46300.0
2012-11-14 10:05:00,167.26,167.41,167.26,167.38,128000.0,167.26,167.41,167.26,167.38,128000.0
2012-11-14 10:10:00,167.39,167.56,167.39,167.46,98800.0,167.39,167.56,167.39,167.46,98800.0
2012-11-14 10:15:00,167.46,167.47,167.31,167.4,129600.0,167.46,167.47,167.31,167.4,129600.0
2012-11-14 10:20:00,167.4,167.48,167.35,167.48,75200.0,167.4,167.48,167.35,167.48,75200.0
2012-11-14 10:25:00,167.48,167.5,167.38,167.38,25200.0,167.48,167.5,167.38,167.38,25200.0
2012-11-14 10:30:00,167.38,167.42,166.82,166.85,260900.0,167.38,167.42,166.82,166.85,260900.0
2012-11-14 10:35:00,166.86,167.05,166.78,166.98,190400.0,166.86,167.05,166.78,166.98,190400.0
2012-11-14 10:40:00,166.97,167.03,166.92,166.97,85100.0,166.97,167.03,166.92,166.97,85100.0
2012-11-14 10:45:00,166.95,167.09,166.81,167.08,110400.0,166.95,167.09,166.81,167.08,110400.0
2012-11-14 10:50:00,167.06,167.17,167.0,167.0,92500.0,167.06,167.17,167.0,167.0,92500.0
2012-11-14 10:55:00,166.99,167.1,166.93,167.1,55200.0,166.99,167.1,166.93,167.1,55200.0
2012-11-14 11:00:00,167.08,167.25,167.04,167.22,82100.0,167.08,167.25,167.04,167.22,82100.0
2012-11-14 11:05:00,167.22,167.33,167.21,167.27,67800.0,167.22,167.33,167.21,167.27,67800.0
2012-11-14 11:10:00,167.27,167.3,167.2,167.28,80900.0,167.27,167.3,167.2,167.28,80900.0
2012-11-14 11:15:00,167.28,167.32,167.26,167.28,40600.0,167.28,167.32,167.26,167.28,40600.0
2012-11-14 11:20:00,167.27,167.36,167.25,167.35,98700.0,167.27,167.36,167.25,167.35,98700.0
2012-11-14 11:25:00,167.36,167.43,167.36,167.42,61000.0,167.36,167.43,167.36,167.42,61000.0
2012-11-14 11:30:00,167.42,167.57,167.38,167.43,59700.0,167.42,167.57,167.38,167.43,59700.0
2012-11-14 11:35:00,167.43,167.52,167.37,167.52,31400.0,167.43,167.52,167.37,167.52,31400.0
2012-11-14 11:40:00,167.51,167.92,167.51,167.78,213800.0,167.51,167.92,167.51,167.78,213800.0
2012-11-14 11:45:00,167.8,168.03,167.8,167.89,137200.0,167.8,168.03,167.8,167.89,137200.0
2012-11-14 11:50:00,167.89,167.9,167.79,167.86,55400.0,167.89,167.9,167.79,167.86,55400.0
2012-11-14 11:55:00,167.85,167.89,167.77,167.79,48000.0,167.85,167.89,167.77,167.79,48000.0
2012-11-14 12:00:00,167.79,167.84,167.72,167.75,44800.0,167.79,167.84,167.72,167.75,44800.0
2012-11-14 12:05:00,167.74,167.79,167.71,167.76,35800.0,167.74,167.79,167.71,167.76,35800.0
2012-11-14 12:10:00,167.75,167.77,167.62,167.68,37600.0,167.75,167.77,167.62,167.68,37600.0
2012-11-14 12:15:00,167.69,167.69,167.58,167.64,29600.0,167.69,167.69,167.58,167.64,29600.0
2012-11-14 12:20:00,167.64,167.64,167.59,167.59,35100.0,167.64,167.64,167.59,167.59,35100.0
2012-11-14 12:25:00,167.6,167.72,167.58,167.69,36100.0,167.6,167.72,167.58,167.69,36100.0
2012-11-14 12:30:00,167.69,167.71,167.62,167.62,17800.0,167.69,167.71,167.62,167.62,17800.0
2012-11-14 12:35:00,167.62,167.7,167.61,167.64,30900.0,167.62,167.7,167.61,167.64,30900.0
2012-11-14 12:40:00,167.63,167.64,167.58,167.61,25700.0,167.63,167.64,167.58,167.61,25700.0
2012-11-14 12:45:00,167.61,167.63,167.56,167.63,87500.0,167.61,167.63,167.56,167.63,87500.0
2012-11-14 12:50:00,167.62,167.68,167.58,167.66,44600.0,167.62,167.68,167.58,167.66,44600.0
2012-11-14 12:55:00,167.66,167.67,167.58,167.61,24400.0,167.66,167.67,167.58,167.61,24400.0
2012-11-14 13:00:00,167.62,167.65,167.61,167.63,39100.0,167.62,167.65,167.61,167.63,39100.0
2012-11-14 13:05:00,167.64,167.67,167.62,167.64,25400.0,167.64,167.67,167.62,167.64,25400.0
2012-11-14 13:10:00,167.64,167.65,167.62,167.63,30800.0,167.64,167.65,167.62,167.63,30800.0
2012-11-14 13:15:00,167.62,167.73,167.62,167.73,31400.0,167.62,167.73,167.62,167.73,31400.0
2012-11-14 13:20:00,167.71,167.79,167.7,167.73,39200.0,167.71,167.79,167.7,167.73,39200.0
2012-11-14 13:25:00,167.73,167.82,167.65,167.66,47500.0,167.73,167.82,167.65,167.66,47500.0
2012-11-14 13:30:00,167.66,167.68,167.6,167.67,50200.0,167.66,167.68,167.6,167.67,50200.0
2012-11-14 13:35:00,167.66,167.71,167.62,167.67,22200.0,167.66,167.71,167.62,167.67,22200.0
2012-11-14 13:40:00,167.68,167.71,167.66,167.68,58800.0,167.68,167.71,167.66,167.68,58800.0
2012-11-14 13:45:00,167.68,167.71,167.67,167.67,25300.0,167.68,167.71,167.67,167.67,25300.0
2012-11-14 13:50:00,167.67,167.7,167.64,167.64,16000.0,167.67,167.7,167.64,167.64,16000.0
2012-11-14 13:55:00,167.65,167.65,167.41,167.53,115600.0,167.65,167.65,167.41,167.53,115600.0
2012-11-14 14:00:00,167.54,168.04,167.54,167.81,484600.0,167.54,168.04,167.54,167.81,484600.0
2012-11-14 14:05:00,167.81,167.9,167.71,167.74,79100.0,167.81,167.9,167.71,167.74,79100.0
2012-11-14 14:10:00,167.74,167.74,167.3,167.4,236200.0,167.74,167.74,167.3,167.4,236200.0
2012-11-14 14:15:00,167.4,167.52,167.25,167.33,160900.0,167.4,167.52,167.25,167.33,160900.0
2012-11-14 14:20:00,167.34,167.48,167.32,167.36,75000.0,167.34,167.48,167.32,167.36,75000.0
2012-11-14 14:25:00,167.4,167.58,167.4,167.54,35500.0,167.4,167.58,167.4,167.54,35500.0
2012-11-14 14:30:00,167.54,167.54,167.46,167.52,31700.0,167.54,167.54,167.46,167.52,31700.0
2012-11-14 14:35:00,167.51,167.53,167.47,167.52,24000.0,167.51,167.53,167.47,167.52,24000.0
2012-11-14 14:40:00,167.51,167.54,167.48,167.52,79300.0,167.51,167.54,167.48,167.52,79300.0
2012-11-14 14:45:00,167.51,167.52,167.47,167.49,21300.0,167.51,167.52,167.47,167.49,21300.0
2012-11-14 14:50:00,167.5,167.5,167.37,167.42,36100.0,167.5,167.5,167.37,167.42,36100.0
2012-11-14 14:55:00,167.41,167.41,167.31,167.33,67000.0,167.41,167.41,167.31,167.33,67000.0
2012-11-14 15:00:00,167.32,167.39,167.27,167.27,49900.0,167.32,167.39,167.27,167.27,49900.0
2012-11-14 15:05:00,167.27,167.28,166.99,167.01,203400.0,167.27,167.28,166.99,167.01,203400.0
2012-11-14 15:10:00,167.0,167.14,166.96,167.11,81700.0,167.0,167.14,166.96,167.11,81700.0
2012-11-14 15:15:00,167.1,167.12,167.08,167.08,32100.0,167.1,167.12,167.08,167.08,32100.0
2012-11-14 15:20:00,167.08,167.15,167.07,167.12,54500.0,167.08,167.15,167.07,167.12,54500.0
2012-11-14 15:25:00,167.13,167.25,167.13,167.24,96400.0,167.13,167.25,167.13,167.24,96400.0
2012-11-14 15:30:00,167.24,167.36,167.24,167.34,70300.0,167.24,167.36,167.24,167.34,70300.0
2012-11-14 15:35:00,167.32,167.36,167.32,167.35,36400.0,167.32,167.36,167.32,167.35,36400.0
2012-11-14 15:40:00,167.35,167.37,167.31,167.33,43500.0,167.35,167.37,167.31,167.33,43500.0
2012-11-14 15:45:00,167.34,167.34,167.25,167.25,183300.0,167.34,167.34,167.25,167.25,183300.0
2012-11-14 15:50:00,167.26,167.26,167.03,167.06,301400.0,167.26,167.26,167.03,167.06,301400.0
2012-11-14 15:55:00,167.07,167.17,167.02,167.16,364600.0,167.07,167.17,167.02,167.16,364600.0
2012-11-15 09:30:00,167.0,167.06,166.85,166.91,231300.0,167.0,167.06,166.85,166.91,231300.0
2012-11-15 09:35:00,166.9,166.9,166.73,166.89,118700.0,166.9,166.9,166.73,166.89,118700.0
2012-11-15 09:40:00,166.87,166.89,165.81,166.07,536400.0,166.87,166.89,165.81,166.07,536400.0
2012-11-15 09:45:00,166.07,166.09,165.18,165.56,1081700.0,166.07,166.09,165.18,165.56,1081700.0
2012-11-15 09:50:00,165.52,165.69,165.44,165.61,405900.0,165.52,165.69,165.44,165.61,405900.0
2012-11-15 09:55:00,165.6,165.89,165.6,165.84,252800.0,165.6,165.89,165.6,165.84,252800.0
2012-11-15 10:00:00,165.86,165.94,165.7,165.83,301800.0,165.86,165.94,165.7,165.83,301800.0
2012-11-15 10:05:00,165.83,166.08,165.82,166.02,198400.0,165.83,166.08,165.82,166.02,198400.0
2012-11-15 10:10:00,166.03,166.06,165.77,165.85,177500.0,166.03,166.06,165.77,165.85,177500.0
2012-11-15 10:15:00,165.86,165.98,165.85,165.97,99500.0,165.86,165.98,165.85,165.97,99500.0
2012-11-15 10:20:00,165.97,166.11,165.88,166.1,290600.0,165.97,166.11,165.88,166.1,290600.0
2012-11-15 10:25:00,166.06,166.09,165.88,165.99,98000.0,166.06,166.09,165.88,165.99,98000.0
2012-11-15 10:30:00,165.97,165.99,165.84,165.96,88100.0,165.97,165.99,165.84,165.96,88100.0
2012-11-15 10:35:00,165.96,166.13,165.96,166.06,70500.0,165.96,166.13,165.96,166.06,70500.0
2012-11-15 10:40:00,166.07,166.07,165.92,166.0,67800.0,166.07,166.07,165.92,166.0,67800.0
2012-11-15 10:45:00,165.98,166.02,165.88,166.02,45400.0,165.98,166.02,165.88,166.02,45400.0
2012-11-15 10:50:00,166.02,166.35,166.02,166.25,213100.0,166.02,166.35,166.02,166.25,213100.0
2012-11-15 10:55:00,166.23,166.31,166.1,166.13,71300.0,166.23,166.31,166.1,166.13,71300.0
2012-11-15 11:00:00,166.13,166.3,166.08,166.26,85500.0,166.13,166.3,166.08,166.26,85500.0
2012-11-15 11:05:00,166.26,166.29,166.15,166.17,30800.0,166.26,166.29,166.15,166.17,30800.0
2012-11-15 11:10:00,166.16,166.48,166.15,166.43,97600.0,166.16,166.48,166.15,166.43,97600.0
2012-11-15 11:15:00,166.44,166.46,166.22,166.28,120500.0,166.44,166.46,166.22,166.28,120500.0
2012-11-15 11:20:00,166.29,166.35,166.22,166.26,56600.0,166.29,166.35,166.22,166.26,56600.0
2012-11-15 11:25:00,166.27,166.34,166.2,166.21,54100.0,166.27,166.34,166.2,166.21,54100.0
2012-11-15 11:30:00,166.22,166.29,166.16,166.16,79000.0,166.22,166.29,166.16,166.16,79000.0
2012-11-15 11:35:00,166.16,166.16,166.04,166.13,92300.0,166.16,166.16,166.04,166.13,92300.0
2012-11-15 11:40:00,166.14,166.19,166.06,166.07,45500.0,166.14,166.19,166.06,166.07,45500.0
2012-11-15 11:45:00,166.06,166.06,165.89,165.94,154800.0,166.06,166.06,165.89,165.94,154800.0
2012-11-15 11:50:00,165.95,166.17,165.95,166.13,103200.0,165.95,166.17,165.95,166.13,103200.0
2012-11-15 11:55:00,166.12,166.21,166.04,166.13,162300.0,166.12,166.21,166.04,166.13,162300.0
2012-11-15 12:00:00,166.15,166.18,166.1,166.14,42600.0,166.15,166.18,166.1,166.14,42600.0
2012-11-15 12:05:00,166.14,166.14,166.07,166.07,38500.0,166.14,166.14,166.07,166.07,38500.0
2012-11-15 12:10:00,166.07,166.07,165.97,165.98,56400.0,166.07,166.07,165.97,165.98,56400.0
2012-11-15 12:15:00,165.99,166.09,165.98,166.02,27200.0,165.99,166.09,165.98,166.02,27200.0
2012-11-15 12:20:00,166.03,166.03,165.91,165.95,49900.0,166.03,166.03,165.91,165.95,49900.0
2012-11-15 12:25:00,165.95,166.03,165.93,166.01,43600.0,165.95,166.03,165.93,166.01,43600.0
2012-11-15 12:30:00,166.01,166.1,165.92,165.94,80400.0,166.01,166.1,165.92,165.94,80400.0
2012-11-15 12:35:00,165.94,166.03,165.92,166.03,61100.0,165.94,166.03,165.92,166.03,61100.0
2012-11-15 12:40:00,166.02,166.04,165.94,165.94,48400.0,166.02,166.04,165.94,165.94,48400.0
2012-11-15 12:45:00,165.96,165.98,165.8,165.91,142900.0,165.96,165.98,165.8,165.91,142900.0
2012-11-15 12:50:00,165.87,165.92,165.85,165.9,45500.0,165.87,165.92,165.85,165.9,45500.0
2012-11-15 12:55:00,165.91,165.99,165.9,165.99,32700.0,165.91,165.99,165.9,165.99,32700.0
2012-11-15 13:00:00,165.98,166.03,165.97,165.97,54700.0,165.98,166.03,165.97,165.97,54700.0
2012-11-15 13:05:00,165.96,166.1,165.94,166.03,40700.0,165.96,166.1,165.94,166.03,40700.0
2012-11-15 13:10:00,166.02,166.07,166.02,166.03,38600.0,166.02,166.07,166.02,166.03,38600.0
2012-11-15 13:15:00,166.05,166.05,166.0,166.05,17800.0,166.05,166.05,166.0,166.05,17800.0
2012-11-15 13:20:00,166.04,166.22,166.04,166.16,80800.0,166.04,166.22,166.04,166.16,80800.0
2012-11-15 13:25:00,166.16,166.21,166.04,166.08,59800.0,166.16,166.21,166.04,166.08,59800.0
2012-11-15 13:30:00,166.08,166.09,165.98,166.0,50200.0,166.08,166.09,165.98,166.0,50200.0
2012-11-15 13:35:00,166.01,166.08,165.97,166.08,47800.0,166.01,166.08,165.97,166.08,47800.0
2012-11-15 13:40:00,166.08,166.16,166.08,166.12,31600.0,166.08,166.16,166.08,166.12,31600.0
2012-11-15 13:45:00,166.12,166.19,166.1,166.14,37600.0,166.12,166.19,166.1,166.14,37600.0
2012-11-15 13:50:00,166.14,166.25,166.13,166.15,46900.0,166.14,166.25,166.13,166.15,46900.0
2012-11-15 13:55:00,166.14,166.15,166.03,166.06,44400.0,166.14,166.15,166.03,166.06,44400.0
2012-11-15 14:00:00,166.06,166.11,166.05,166.1,36500.0,166.06,166.11,166.05,166.1,36500.0
2012-11-15 14:05:00,166.1,166.22,166.05,166.06,61500.0,166.1,166.22,166.05,166.06,61500.0
2012-11-15 14:10:00,166.07,166.2,166.06,166.08,45900.0,166.07,166.2,166.06,166.08,45900.0
2012-11-15 14:15:00,166.08,166.19,166.06,166.09,72700.0,166.08,166.19,166.06,166.09,72700.0
2012-11-15 14:20:00,166.09,166.13,165.97,166.13,161400.0,166.09,166.13,165.97,166.13,161400.0
2012-11-15 14:25:00,166.13,166.16,166.11,166.14,45900.0,166.13,166.16,166.11,166.14,45900.0
2012-11-15 14:30:00,166.14,166.15,166.05,166.07,36800.0,166.14,166.15,166.05,166.07,36800.0
2012-11-15 14:35:00,166.05,166.11,166.05,166.09,31900.0,166.05,166.11,166.05,166.09,31900.0
2012-11-15 14:40:00,166.08,166.26,166.08,166.24,68100.0,166.08,166.26,166.08,166.24,68100.0
2012-11-15 14:45:00,166.26,166.26,166.18,166.2,80000.0,166.26,166.26,166.18,166.2,80000.0
2012-11-15 14:50:00,166.21,166.27,166.2,166.23,38300.0,166.21,166.27,166.2,166.23,38300.0
2012-11-15 14:55:00,166.24,166.28,166.24,166.27,24000.0,166.24,166.28,166.24,166.27,24000.0
2012-11-15 15:00:00,166.26,166.28,166.2,166.21,49300.0,166.26,166.28,166.2,166.21,49300.0
2012-11-15 15:05:00,166.2,166.22,166.1,166.19,226200.0,166.2,166.22,166.1,166.19,226200.0
2012-11-15 15:10:00,166.19,166.21,166.09,166.11,51600.0,166.19,166.21,166.09,166.11,51600.0
2012-11-15 15:15:00,166.1,166.16,166.09,166.16,35900.0,166.1,166.16,166.09,166.16,35900.0
2012-11-15 15:20:00,166.16,166.16,166.01,166.07,77500.0,166.16,166.16,166.01,166.07,77500.0
2012-11-15 15:25:00,166.07,166.13,166.06,166.08,50700.0,166.07,166.13,166.06,166.08,50700.0
2012-11-15 15:30:00,166.08,166.09,166.0,166.01,60100.0,166.08,166.09,166.0,166.01,60100.0
2012-11-15 15:35:00,166.0,166.08,165.96,166.04,90000.0,166.0,166.08,165.96,166.04,90000.0
2012-11-15 15:40:00,166.04,166.07,166.02,166.02,78300.0,166.04,166.07,166.02,166.02,78300.0
2012-11-15 15:45:00,166.03,166.15,166.03,166.12,69100.0,166.03,166.15,166.03,166.12,69100.0
2012-11-15 15:50:00,166.11,166.12,166.08,166.12,111900.0,166.11,166.12,166.08,166.12,111900.0
2012-11-15 15:55:00,166.11,166.14,166.06,166.06,256100.0,166.11,166.14,166.06,166.06,256100.0
2012-11-16 09:30:00,165.74,165.83,165.69,165.77,164100.0,165.74,165.83,165.69,165.77,164100.0
2012-11-16 09:35:00,165.77,165.92,165.73,165.92,71500.0,165.77,165.92,165.73,165.92,71500.0
2012-11-16 09:40:00,165.92,166.08,165.85,166.01,115500.0,165.92,166.08,165.85,166.01,115500.0
2012-11-16 09:45:00,166.02,166.36,166.02,166.23,260100.0,166.02,166.36,166.02,166.23,260100.0
2012-11-16 09:50:00,166.24,166.31,166.12,166.12,117700.0,166.24,166.31,166.12,166.12,117700.0
2012-11-16 09:55:00,166.09,166.14,165.91,166.06,124500.0,166.09,166.14,165.91,166.06,124500.0
2012-11-16 10:00:00,166.04,166.1,165.93,166.07,109700.0,166.04,166.1,165.93,166.07,109700.0
2012-11-16 10:05:00,166.09,166.22,166.01,166.18,125700.0,166.09,166.22,166.01,166.18,125700.0
2012-11-16 10:10:00,166.2,166.2,165.79,165.85,160400.0,166.2,166.2,165.79,165.85,160400.0
2012-11-16 10:15:00,165.83,165.88,165.68,165.86,192200.0,165.83,165.88,165.68,165.86,192200.0
2012-11-16 10:20:00,165.87,165.87,165.47,165.59,205600.0,165.87,165.87,165.47,165.59,205600.0
2012-11-16 10:25:00,165.6,165.78,165.48,165.64,143000.0,165.6,165.78,165.48,165.64,143000.0
2012-11-16 10:30:00,165.63,165.77,165.63,165.73,78100.0,165.63,165.77,165.63,165.73,78100.0
2012-11-16 10:35:00,165.74,165.92,165.73,165.86,106700.0,165.74,165.92,165.73,165.86,106700.0
2012-11-16 10:40:00,165.88,166.0,165.84,165.84,51200.0,165.88,166.0,165.84,165.84,51200.0
2012-11-16 10:45:00,165.84,165.85,165.75,165.83,80700.0,165.84,165.85,165.75,165.83,80700.0
2012-11-16 10:50:00,165.84,165.93,165.83,165.87,64000.0,165.84,165.93,165.83,165.87,64000.0
2012-11-16 10:55:00,165.85,165.92,165.83,165.86,36700.0,165.85,165.92,165.83,165.86,36700.0
2012-11-16 11:00:00,165.86,166.06,165.83,166.02,55900.0,165.86,166.06,165.83,166.02,55900.0
2012-11-16 11:05:00,166.03,166.08,165.91,165.96,58500.0,166.03,166.08,165.91,165.96,58500.0
2012-11-16 11:10:00,165.95,165.99,165.85,165.97,59600.0,165.95,165.99,165.85,165.97,59600.0
2012-11-16 11:15:00,165.97,165.97,165.8,165.81,47300.0,165.97,165.97,165.8,165.81,47300.0
2012-11-16 11:20:00,165.82,165.84,165.71,165.78,56600.0,165.82,165.84,165.71,165.78,56600.0
2012-11-16 11:25:00,165.76,165.84,165.69,165.75,66300.0,165.76,165.84,165.69,165.75,66300.0
2012-11-16 11:30:00,165.75,165.94,165.75,165.86,89000.0,165.75,165.94,165.75,165.86,89000.0
2012-11-16 11:35:00,165.86,165.96,165.84,165.86,50400.0,165.86,165.96,165.84,165.86,50400.0
2012-11-16 11:40:00,165.87,165.96,165.79,165.89,58300.0,165.87,165.96,165.79,165.89,58300.0
2012-11-16 11:45:00,165.9,165.92,165.82,165.92,33800.0,165.9,165.92,165.82,165.92,33800.0
2012-11-16 11:50:00,165.92,166.02,165.89,165.94,44000.0,165.92,166.02,165.89,165.94,44000.0
2012-11-16 11:55:00,165.94,166.16,165.94,166.13,145900.0,165.94,166.16,165.94,166.13,145900.0
2012-11-16 12:00:00,166.15,166.2,166.04,166.04,98000.0,166.15,166.2,166.04,166.04,98000.0
2012-11-16 12:05:00,166.03,166.15,166.03,166.09,38700.0,166.03,166.15,166.03,166.09,38700.0
2012-11-16 12:10:00,166.08,166.1,166.02,166.04,29200.0,166.08,166.1,166.02,166.04,29200.0
2012-11-16 12:15:00,166.05,166.06,166.02,166.04,25900.0,166.05,166.06,166.02,166.04,25900.0
2012-11-16 12:20:00,166.05,166.07,166.02,166.07,19200.0,166.05,166.07,166.02,166.07,19200.0
2012-11-16 12:25:00,166.06,166.08,166.02,166.06,53000.0,166.06,166.08,166.02,166.06,53000.0
2012-11-16 12:30:00,166.05,166.17,166.02,166.12,40300.0,166.05,166.17,166.02,166.12,40300.0
2012-11-16 12:35:00,166.12,166.22,166.12,166.17,44500.0,166.12,166.22,166.12,166.17,44500.0
2012-11-16 12:40:00,166.18,166.28,166.15,166.19,61500.0,166.18,166.28,166.15,166.19,61500.0
2012-11-16 12:45:00,166.2,166.25,166.18,166.24,40500.0,166.2,166.25,166.18,166.24,40500.0
2012-11-16 12:50:00,166.25,166.32,166.18,166.25,60000.0,166.25,166.32,166.18,166.25,60000.0
2012-11-16 12:55:00,166.25,166.26,166.18,166.18,38100.0,166.25,166.26,166.18,166.18,38100.0
2012-11-16 13:00:00,166.18,166.23,166.17,166.22,41200.0,166.18,166.23,166.17,166.22,41200.0
2012-11-16 13:05:00,166.21,166.28,166.19,166.24,29900.0,166.21,166.28,166.19,166.24,29900.0
2012-11-16 13:10:00,166.24,166.26,166.23,166.25,40700.0,166.24,166.26,166.23,166.25,40700.0
2012-11-16 13:15:00,166.25,166.3,166.22,166.25,27400.0,166.25,166.3,166.22,166.25,27400.0
2012-11-16 13:20:00,166.24,166.29,166.21,166.25,32600.0,166.24,166.29,166.21,166.25,32600.0
2012-11-16 13:25:00,166.25,166.27,166.14,166.17,15500.0,166.25,166.27,166.14,166.17,15500.0
2012-11-16 13:30:00,166.16,166.23,166.15,166.15,12000.0,166.16,166.23,166.15,166.15,12000.0
2012-11-16 13:35:00,166.15,166.15,166.1,166.11,15900.0,166.15,166.15,166.1,166.11,15900.0
2012-11-16 13:40:00,166.12,166.13,166.09,166.12,16200.0,166.12,166.13,166.09,166.12,16200.0
2012-11-16 13:45:00,166.12,166.15,166.12,166.13,16200.0,166.12,166.15,166.12,166.13,16200.0
2012-11-16 13:50:00,166.12,166.16,166.11,166.14,12200.0,166.12,166.16,166.11,166.14,12200.0
2012-11-16 13:55:00,166.14,166.18,166.12,166.16,22800.0,166.14,166.18,166.12,166.16,22800.0
2012-11-16 14:00:00,166.16,166.17,166.06,166.07,23500.0,166.16,166.17,166.06,166.07,23500.0
2012-11-16 14:05:00,166.06,166.06,166.0,166.05,58200.0,166.06,166.06,166.0,166.05,58200.0
2012-11-16 14:10:00,166.04,166.05,165.92,166.0,64800.0,166.04,166.05,165.92,166.0,64800.0
2012-11-16 14:15:00,166.0,166.01,165.94,166.0,46900.0,166.0,166.01,165.94,166.0,46900.0
2012-11-16 14:20:00,166.0,166.01,165.95,165.97,32100.0,166.0,166.01,165.95,165.97,32100.0
2012-11-16 14:25:00,165.96,165.98,165.95,165.97,22100.0,165.96,165.98,165.95,165.97,22100.0
2012-11-16 14:30:00,165.99,165.99,165.94,165.95,43100.0,165.99,165.99,165.94,165.95,43100.0
2012-11-16 14:35:00,165.96,165.98,165.89,165.9,41100.0,165.96,165.98,165.89,165.9,41100.0
2012-11-16 14:40:00,165.89,165.99,165.89,165.96,51200.0,165.89,165.99,165.89,165.96,51200.0
2012-11-16 14:45:00,165.95,165.99,165.93,165.99,39500.0,165.95,165.99,165.93,165.99,39500.0
2012-11-16 14:50:00,165.99,166.0,165.95,165.97,41700.0,165.99,166.0,165.95,165.97,41700.0
2012-11-16 14:55:00,165.96,165.99,165.93,165.98,42200.0,165.96,165.99,165.93,165.98,42200.0
2012-11-16 15:00:00,165.98,165.99,165.95,165.97,23000.0,165.98,165.99,165.95,165.97,23000.0
2012-11-16 15:05:00,165.96,166.0,165.94,165.97,42600.0,165.96,166.0,165.94,165.97,42600.0
2012-11-16 15:10:00,165.97,165.99,165.95,165.97,29900.0,165.97,165.99,165.95,165.97,29900.0
2012-11-16 15:15:00,165.98,165.99,165.94,165.95,65600.0,165.98,165.99,165.94,165.95,65600.0
2012-11-16 15:20:00,165.95,165.99,165.95,165.96,53100.0,165.95,165.99,165.95,165.96,53100.0
2012-11-16 15:25:00,165.97,165.97,165.91,165.91,64200.0,165.97,165.97,165.91,165.91,64200.0
2012-11-16 15:30:00,165.93,165.97,165.92,165.96,69300.0,165.93,165.97,165.92,165.96,69300.0
2012-11-16 15:35:00,165.96,165.97,165.93,165.93,76400.0,165.96,165.97,165.93,165.93,76400.0
2012-11-16 15:40:00,165.93,165.99,165.92,165.97,135100.0,165.93,165.99,165.92,165.97,135100.0
2012-11-16 15:45:00,165.96,165.98,165.84,165.84,203200.0,165.96,165.98,165.84,165.84,203200.0
2012-11-16 15:50:00,165.84,165.94,165.82,165.93,207400.0,165.84,165.94,165.82,165.93,207400.0
2012-11-16 15:55:00,165.93,165.96,165.84,165.87,248900.0,165.93,165.96,165.84,165.87,248900.0
2012-11-19 09:30:00,167.75,167.78,167.55,167.59,312900.0,167.75,167.78,167.55,167.59,312900.0
2012-11-19 09:35:00,167.58,167.69,167.58,167.64,153600.0,167.58,167.69,167.58,167.64,153600.0
2012-11-19 09:40:00,167.64,167.69,167.56,167.56,109200.0,167.64,167.69,167.56,167.56,109200.0
2012-11-19 09:45:00,167.56,167.6,167.47,167.51,100200.0,167.56,167.6,167.47,167.51,100200.0
2012-11-19 09:50:00,167.53,167.66,167.53,167.58,110400.0,167.53,167.66,167.53,167.58,110400.0
2012-11-19 09:55:00,167.57,167.76,167.57,167.72,118500.0,167.57,167.76,167.57,167.72,118500.0
2012-11-19 10:00:00,167.69,167.75,167.62,167.69,59500.0,167.69,167.75,167.62,167.69,59500.0
2012-11-19 10:05:00,167.69,167.77,167.39,167.44,99200.0,167.69,167.77,167.39,167.44,99200.0
2012-11-19 10:10:00,167.43,167.57,167.38,167.55,94400.0,167.43,167.57,167.38,167.55,94400.0
2012-11-19 10:15:00,167.56,167.68,167.5,167.65,71800.0,167.56,167.68,167.5,167.65,71800.0
2012-11-19 10:20:00,167.66,167.74,167.62,167.67,55000.0,167.66,167.74,167.62,167.67,55000.0
2012-11-19 10:25:00,167.66,167.71,167.58,167.62,38000.0,167.66,167.71,167.58,167.62,38000.0
2012-11-19 10:30:00,167.62,167.66,167.58,167.59,36400.0,167.62,167.66,167.58,167.59,36400.0
2012-11-19 10:35:00,167.58,167.74,167.57,167.67,51900.0,167.58,167.74,167.57,167.67,51900.0
2012-11-19 10:40:00,167.65,167.88,167.64,167.81,125900.0,167.65,167.88,167.64,167.81,125900.0
2012-11-19 10:45:00,167.81,168.1,167.81,168.0,425000.0,167.81,168.1,167.81,168.0,425000.0
2012-11-19 10:50:00,168.0,168.16,167.98,167.99,138200.0,168.0,168.16,167.98,167.99,138200.0
2012-11-19 10:55:00,167.99,168.05,167.93,167.97,69400.0,167.99,168.05,167.93,167.97,69400.0
2012-11-19 11:00:00,167.97,168.02,167.9,168.0,206100.0,167.97,168.02,167.9,168.0,206100.0
2012-11-19 11:05:00,168.0,168.02,167.89,167.98,73300.0,168.0,168.02,167.89,167.98,73300.0
2012-11-19 11:10:00,167.96,168.03,167.91,167.93,91700.0,167.96,168.03,167.91,167.93,91700.0
2012-11-19 11:15:00,167.92,168.01,167.92,167.99,34100.0,167.92,168.01,167.92,167.99,34100.0
2012-11-19 11:20:00,167.98,168.0,167.85,167.85,41300.0,167.98,168.0,167.85,167.85,41300.0
2012-11-19 11:25:00,167.86,168.0,167.86,167.95,29900.0,167.86,168.0,167.86,167.95,29900.0
2012-11-19 11:30:00,167.97,167.98,167.77,167.8,32300.0,167.97,167.98,167.77,167.8,32300.0
2012-11-19 11:35:00,167.82,167.9,167.81,167.88,31100.0,167.82,167.9,167.81,167.88,31100.0
2012-11-19 11:40:00,167.89,167.98,167.88,167.97,23900.0,167.89,167.98,167.88,167.97,23900.0
2012-11-19 11:45:00,167.97,167.99,167.92,167.93,56700.0,167.97,167.99,167.92,167.93,56700.0
2012-11-19 11:50:00,167.93,167.96,167.92,167.96,15200.0,167.93,167.96,167.92,167.96,15200.0
2012-11-19 11:55:00,167.96,168.0,167.94,167.97,9500.0,167.96,168.0,167.94,167.97,9500.0
2012-11-19 12:00:00,167.96,168.06,167.94,167.98,36900.0,167.96,168.06,167.94,167.98,36900.0
2012-11-19 12:05:00,167.98,168.03,167.95,167.97,32000.0,167.98,168.03,167.95,167.97,32000.0
2012-11-19 12:10:00,167.95,168.02,167.89,168.02,44300.0,167.95,168.02,167.89,168.02,44300.0
2012-11-19 12:15:00,168.0,168.06,167.97,167.98,57000.0,168.0,168.06,167.97,167.98,57000.0
2012-11-19 12:20:00,167.98,168.0,167.94,167.97,12400.0,167.98,168.0,167.94,167.97,12400.0
2012-11-19 12:25:00,167.96,168.06,167.95,168.03,19200.0,167.96,168.06,167.95,168.03,19200.0
2012-11-19 12:30:00,168.04,168.04,167.94,167.98,30200.0,168.04,168.04,167.94,167.98,30200.0
2012-11-19 12:35:00,167.99,168.06,167.96,167.98,13900.0,167.99,168.06,167.96,167.98,13900.0
2012-11-19 12:40:00,167.99,167.99,167.94,167.94,20400.0,167.99,167.99,167.94,167.94,20400.0
2012-11-19 12:45:00,167.93,167.95,167.9,167.93,24400.0,167.93,167.95,167.9,167.93,24400.0
2012-11-19 12:50:00,167.93,168.0,167.91,167.97,40500.0,167.93,168.0,167.91,167.97,40500.0
2012-11-19 12:55:00,167.98,168.0,167.95,167.95,12100.0,167.98,168.0,167.95,167.95,12100.0
2012-11-19 13:00:00,167.96,168.0,167.94,167.96,20400.0,167.96,168.0,167.94,167.96,20400.0
2012-11-19 13:05:00,167.94,167.95,167.91,167.94,20100.0,167.94,167.95,167.91,167.94,20100.0
2012-11-19 13:10:00,167.95,167.98,167.93,167.95,64900.0,167.95,167.98,167.93,167.95,64900.0
2012-11-19 13:15:00,167.95,167.95,167.9,167.91,17700.0,167.95,167.95,167.9,167.91,17700.0
2012-11-19 13:20:00,167.94,168.04,167.88,167.96,88000.0,167.94,168.04,167.88,167.96,88000.0
2012-11-19 13:25:00,167.96,168.08,167.92,168.07,81700.0,167.96,168.08,167.92,168.07,81700.0
2012-11-19 13:30:00,168.08,168.09,168.02,168.03,110500.0,168.08,168.09,168.02,168.03,110500.0
2012-11-19 13:35:00,168.04,168.05,168.0,168.02,45700.0,168.04,168.05,168.0,168.02,45700.0
2012-11-19 13:40:00,168.02,168.03,168.0,168.0,12200.0,168.02,168.03,168.0,168.0,12200.0
2012-11-19 13:45:00,168.01,168.06,168.01,168.04,30600.0,168.01,168.06,168.01,168.04,30600.0
2012-11-19 13:50:00,168.04,168.09,168.04,168.07,39000.0,168.04,168.09,168.04,168.07,39000.0
2012-11-19 13:55:00,168.06,168.08,168.03,168.05,41100.0,168.06,168.08,168.03,168.05,41100.0
2012-11-19 14:00:00,168.05,168.05,168.01,168.01,42100.0,168.05,168.05,168.01,168.01,42100.0
2012-11-19 14:05:00,168.01,168.04,167.98,168.01,30200.0,168.01,168.04,167.98,168.01,30200.0
2012-11-19 14:10:00,168.01,168.03,168.0,168.01,20700.0,168.01,168.03,168.0,168.01,20700.0
2012-11-19 14:15:00,168.01,168.05,167.99,168.02,21700.0,168.01,168.05,167.99,168.02,21700.0
2012-11-19 14:20:00,168.03,168.04,168.0,168.02,14500.0,168.03,168.04,168.0,168.02,14500.0
2012-11-19 14:25:00,168.01,168.02,167.94,167.95,36500.0,168.01,168.02,167.94,167.95,36500.0
2012-11-19 14:30:00,167.95,167.97,167.94,167.96,17100.0,167.95,167.97,167.94,167.96,17100.0
2012-11-19 14:35:00,167.95,167.96,167.92,167.94,23500.0,167.95,167.96,167.92,167.94,23500.0
2012-11-19 14:40:00,167.93,167.94,167.91,167.92,27300.0,167.93,167.94,167.91,167.92,27300.0
2012-11-19 14:45:00,167.92,167.94,167.91,167.94,11000.0,167.92,167.94,167.91,167.94,11000.0
2012-11-19 14:50:00,167.94,167.94,167.87,167.87,21400.0,167.94,167.94,167.87,167.87,21400.0
2012-11-19 14:55:00,167.88,167.88,167.8,167.8,22100.0,167.88,167.88,167.8,167.8,22100.0
2012-11-19 15:00:00,167.8,167.83,167.74,167.82,55900.0,167.8,167.83,167.74,167.82,55900.0
2012-11-19 15:05:00,167.81,167.82,167.68,167.7,22100.0,167.81,167.82,167.68,167.7,22100.0
2012-11-19 15:10:00,167.7,167.78,167.7,167.76,32600.0,167.7,167.78,167.7,167.76,32600.0
2012-11-19 15:15:00,167.75,167.83,167.75,167.83,41500.0,167.75,167.83,167.75,167.83,41500.0
2012-11-19 15:20:00,167.82,167.84,167.77,167.78,48100.0,167.82,167.84,167.77,167.78,48100.0
2012-11-19 15:25:00,167.78,167.8,167.73,167.76,42900.0,167.78,167.8,167.73,167.76,42900.0
2012-11-19 15:30:00,167.75,167.75,167.72,167.72,33000.0,167.75,167.75,167.72,167.72,33000.0
2012-11-19 15:35:00,167.72,167.75,167.72,167.75,29900.0,167.72,167.75,167.72,167.75,29900.0
2012-11-19 15:40:00,167.75,167.78,167.74,167.75,52000.0,167.75,167.78,167.74,167.75,52000.0
2012-11-19 15:45:00,167.75,167.85,167.74,167.83,75700.0,167.75,167.85,167.74,167.83,75700.0
2012-11-19 15:50:00,167.83,167.89,167.83,167.89,87600.0,167.83,167.89,167.83,167.89,87600.0
2012-11-19 15:55:00,167.89,167.92,167.85,167.88,280200.0,167.89,167.92,167.85,167.88,280200.0
2012-11-20 09:30:00,167.75,167.78,167.6,167.72,196900.0,167.75,167.78,167.6,167.72,196900.0
2012-11-20 09:35:00,167.73,167.86,167.7,167.83,63500.0,167.73,167.86,167.7,167.83,63500.0
2012-11-20 09:40:00,167.82,167.85,167.77,167.78,61800.0,167.82,167.85,167.77,167.78,61800.0
2012-11-20 09:45:00,167.84,167.88,167.78,167.88,52800.0,167.84,167.88,167.78,167.88,52800.0
2012-11-20 09:50:00,167.88,167.95,167.83,167.91,189200.0,167.88,167.95,167.83,167.91,189200.0
2012-11-20 09:55:00,167.91,168.02,167.8,167.86,150600.0,167.91,168.02,167.8,167.86,150600.0
2012-11-20 10:00:00,167.86,167.98,167.8,167.81,202600.0,167.86,167.98,167.8,167.81,202600.0
2012-11-20 10:05:00,167.81,167.85,167.78,167.85,35200.0,167.81,167.85,167.78,167.85,35200.0
2012-11-20 10:10:00,167.85,167.91,167.83,167.89,46300.0,167.85,167.91,167.83,167.89,46300.0
2012-11-20 10:15:00,167.89,167.9,167.83,167.84,49200.0,167.89,167.9,167.83,167.84,49200.0
2012-11-20 10:20:00,167.84,167.84,167.74,167.79,76300.0,167.84,167.84,167.74,167.79,76300.0
2012-11-20 10:25:00,167.79,167.87,167.77,167.78,54000.0,167.79,167.87,167.77,167.78,54000.0
2012-11-20 10:30:00,167.76,167.77,167.68,167.75,55100.0,167.76,167.77,167.68,167.75,55100.0
2012-11-20 10:35:00,167.76,167.79,167.72,167.77,47700.0,167.76,167.79,167.72,167.77,47700.0
2012-11-20 10:40:00,167.78,167.81,167.62,167.62,55900.0,167.78,167.81,167.62,167.62,55900.0
2012-11-20 10:45:00,167.62,167.8,167.59,167.8,75500.0,167.62,167.8,167.59,167.8,75500.0
2012-11-20 10:50:00,167.8,167.8,167.66,167.67,36400.0,167.8,167.8,167.66,167.67,36400.0
2012-11-20 10:55:00,167.67,167.68,167.5,167.64,75200.0,167.67,167.68,167.5,167.64,75200.0
2012-11-20 11:00:00,167.63,167.65,167.53,167.6,61000.0,167.63,167.65,167.53,167.6,61000.0
2012-11-20 11:05:00,167.59,167.65,167.55,167.65,86400.0,167.59,167.65,167.55,167.65,86400.0
2012-11-20 11:10:00,167.64,167.7,167.56,167.67,55000.0,167.64,167.7,167.56,167.67,55000.0
2012-11-20 11:15:00,167.71,167.77,167.66,167.69,41800.0,167.71,167.77,167.66,167.69,41800.0
2012-11-20 11:20:00,167.68,167.68,167.51,167.66,76600.0,167.68,167.68,167.51,167.66,76600.0
2012-11-20 11:25:00,167.67,167.72,167.64,167.7,22300.0,167.67,167.72,167.64,167.7,22300.0
2012-11-20 11:30:00,167.72,167.75,167.66,167.75,44800.0,167.72,167.75,167.66,167.75,44800.0
2012-11-20 11:35:00,167.74,167.74,167.62,167.66,12900.0,167.74,167.74,167.62,167.66,12900.0
2012-11-20 11:40:00,167.65,167.76,167.65,167.76,20600.0,167.65,167.76,167.65,167.76,20600.0
2012-11-20 11:45:00,167.75,167.8,167.73,167.77,39600.0,167.75,167.8,167.73,167.77,39600.0
2012-11-20 11:50:00,167.77,167.79,167.69,167.76,28300.0,167.77,167.79,167.69,167.76,28300.0
2012-11-20 11:55:00,167.78,167.8,167.7,167.77,30300.0,167.78,167.8,167.7,167.77,30300.0
2012-11-20 12:00:00,167.77,167.82,167.6,167.68,59800.0,167.77,167.82,167.6,167.68,59800.0
2012-11-20 12:05:00,167.66,167.69,167.64,167.64,5800.0,167.66,167.69,167.64,167.64,5800.0
2012-11-20 12:10:00,167.65,167.75,167.63,167.73,23500.0,167.65,167.75,167.63,167.73,23500.0
2012-11-20 12:15:00,167.72,167.72,167.21,167.23,263300.0,167.72,167.72,167.21,167.23,263300.0
2012-11-20 12:20:00,167.22,167.45,167.22,167.3,90500.0,167.22,167.45,167.22,167.3,90500.0
2012-11-20 12:25:00,167.31,167.37,167.19,167.28,63000.0,167.31,167.37,167.19,167.28,63000.0
2012-11-20 12:30:00,167.29,167.29,166.93,167.17,140400.0,167.29,167.29,166.93,167.17,140400.0
2012-11-20 12:35:00,167.17,167.26,167.15,167.15,57500.0,167.17,167.26,167.15,167.15,57500.0
2012-11-20 12:40:00,167.15,167.22,167.11,167.14,34300.0,167.15,167.22,167.11,167.14,34300.0
2012-11-20 12:45:00,167.14,167.21,167.07,167.16,28000.0,167.14,167.21,167.07,167.16,28000.0
2012-11-20 12:50:00,167.16,167.24,167.13,167.2,14100.0,167.16,167.24,167.13,167.2,14100.0
2012-11-20 12:55:00,167.18,167.25,167.18,167.2,48700.0,167.18,167.25,167.18,167.2,48700.0
2012-11-20 13:00:00,167.2,167.21,167.08,167.09,49400.0,167.2,167.21,167.08,167.09,49400.0
2012-11-20 13:05:00,167.09,167.18,167.07,167.16,26400.0,167.09,167.18,167.07,167.16,26400.0
2012-11-20 13:10:00,167.15,167.22,167.1,167.13,42900.0,167.15,167.22,167.1,167.13,42900.0
2012-11-20 13:15:00,167.13,167.18,167.11,167.16,44300.0,167.13,167.18,167.11,167.16,44300.0
2012-11-20 13:20:00,167.13,167.13,166.97,167.07,68100.0,167.13,167.13,166.97,167.07,68100.0
2012-11-20 13:25:00,167.06,167.06,166.92,167.02,66800.0,167.06,167.06,166.92,167.02,66800.0
2012-11-20 13:30:00,167.03,167.04,166.84,166.88,40800.0,167.03,167.04,166.84,166.88,40800.0
2012-11-20 13:35:00,166.88,167.05,166.88,166.91,52500.0,166.88,167.05,166.88,166.91,52500.0
2012-11-20 13:40:00,166.92,166.99,166.91,166.98,15000.0,166.92,166.99,166.91,166.98,15000.0
2012-11-20 13:45:00,166.98,167.2,166.95,167.17,46400.0,166.98,167.2,166.95,167.17,46400.0
2012-11-20 13:50:00,167.18,167.22,167.16,167.2,13100.0,167.18,167.22,167.16,167.2,13100.0
2012-11-20 13:55:00,167.2,167.23,167.09,167.17,44900.0,167.2,167.23,167.09,167.17,44900.0
2012-11-20 14:00:00,167.16,167.19,167.13,167.17,13300.0,167.16,167.19,167.13,167.17,13300.0
2012-11-20 14:05:00,167.17,167.26,167.17,167.25,42500.0,167.17,167.26,167.17,167.25,42500.0
2012-11-20 14:10:00,167.25,167.26,167.23,167.23,96200.0,167.25,167.26,167.23,167.23,96200.0
2012-11-20 14:15:00,167.24,167.32,167.23,167.31,32900.0,167.24,167.32,167.23,167.31,32900.0
2012-11-20 14:20:00,167.31,167.33,167.23,167.23,57000.0,167.31,167.33,167.23,167.23,57000.0
2012-11-20 14:25:00,167.24,167.32,167.23,167.29,12800.0,167.24,167.32,167.23,167.29,12800.0
2012-11-20 14:30:00,167.29,167.29,167.25,167.26,26100.0,167.29,167.29,167.25,167.26,26100.0
2012-11-20 14:35:00,167.27,167.29,167.23,167.26,18000.0,167.27,167.29,167.23,167.26,18000.0
2012-11-20 14:40:00,167.25,167.28,167.23,167.26,11700.0,167.25,167.28,167.23,167.26,11700.0
2012-11-20 14:45:00,167.26,167.29,167.26,167.29,21700.0,167.26,167.29,167.26,167.29,21700.0
2012-11-20 14:50:00,167.3,167.38,167.3,167.35,36400.0,167.3,167.38,167.3,167.35,36400.0
2012-11-20 14:55:00,167.36,167.36,167.29,167.32,17100.0,167.36,167.36,167.29,167.32,17100.0
2012-11-20 15:00:00,167.32,167.38,167.29,167.37,22800.0,167.32,167.38,167.29,167.37,22800.0
2012-11-20 15:05:00,167.37,167.39,167.34,167.38,39700.0,167.37,167.39,167.34,167.38,39700.0
2012-11-20 15:10:00,167.38,167.39,167.35,167.36,42400.0,167.38,167.39,167.35,167.36,42400.0
2012-11-20 15:15:00,167.37,167.38,167.35,167.37,28000.0,167.37,167.38,167.35,167.37,28000.0
2012-11-20 15:20:00,167.37,167.38,167.36,167.37,35400.0,167.37,167.38,167.36,167.37,35400.0
2012-11-20 15:25:00,167.36,167.39,167.31,167.33,30800.0,167.36,167.39,167.31,167.33,30800.0
2012-11-20 15:30:00,167.34,167.37,167.34,167.35,19400.0,167.34,167.37,167.34,167.35,19400.0
2012-11-20 15:35:00,167.36,167.38,167.34,167.36,26500.0,167.36,167.38,167.34,167.36,26500.0
2012-11-20 15:40:00,167.36,167.38,167.33,167.37,41800.0,167.36,167.38,167.33,167.37,41800.0
2012-11-20 15:45:00,167.38,167.39,167.36,167.38,25000.0,167.38,167.39,167.36,167.38,25000.0
2012-11-20 15:50:00,167.37,167.44,167.37,167.44,56300.0,167.37,167.44,167.37,167.44,56300.0
2012-11-20 15:55:00,167.44,167.44,167.38,167.41,87500.0,167.44,167.44,167.38,167.41,87500.0
2012-11-21 09:30:00,167.19,167.29,167.15,167.16,142400.0,167.19,167.29,167.15,167.16,142400.0
2012-11-21 09:35:00,167.16,167.16,167.01,167.08,137600.0,167.16,167.16,167.01,167.08,137600.0
2012-11-21 09:40:00,167.09,167.17,167.05,167.09,74100.0,167.09,167.17,167.05,167.09,74100.0
2012-11-21 09:45:00,167.08,167.19,167.07,167.14,49000.0,167.08,167.19,167.07,167.14,49000.0
2012-11-21 09:50:00,167.15,167.17,167.07,167.17,60000.0,167.15,167.17,167.07,167.17,60000.0
2012-11-21 09:55:00,167.16,167.19,167.03,167.04,24800.0,167.16,167.19,167.03,167.04,24800.0
2012-11-21 10:00:00,167.04,167.12,167.03,167.06,80900.0,167.04,167.12,167.03,167.06,80900.0
2012-11-21 10:05:00,167.06,167.09,167.0,167.05,48200.0,167.06,167.09,167.0,167.05,48200.0
2012-11-21 10:10:00,167.07,167.08,166.97,167.02,177800.0,167.07,167.08,166.97,167.02,177800.0
2012-11-21 10:15:00,167.02,167.06,167.0,167.03,104100.0,167.02,167.06,167.0,167.03,104100.0
2012-11-21 10:20:00,167.03,167.1,167.0,167.02,34000.0,167.03,167.1,167.0,167.02,34000.0
2012-11-21 10:25:00,167.02,167.1,167.01,167.1,20600.0,167.02,167.1,167.01,167.1,20600.0
2012-11-21 10:30:00,167.1,167.13,167.05,167.13,26000.0,167.1,167.13,167.05,167.13,26000.0
2012-11-21 10:35:00,167.11,167.32,167.1,167.32,71100.0,167.11,167.32,167.1,167.32,71100.0
2012-11-21 10:40:00,167.32,167.32,167.25,167.27,24000.0,167.32,167.32,167.25,167.27,24000.0
2012-11-21 10:45:00,167.27,167.43,167.26,167.4,38000.0,167.27,167.43,167.26,167.4,38000.0
2012-11-21 10:50:00,167.4,167.41,167.34,167.35,32800.0,167.4,167.41,167.34,167.35,32800.0
2012-11-21 10:55:00,167.35,167.48,167.34,167.43,71400.0,167.35,167.48,167.34,167.43,71400.0
2012-11-21 11:00:00,167.44,167.45,167.34,167.34,34900.0,167.44,167.45,167.34,167.34,34900.0
2012-11-21 11:05:00,167.35,167.42,167.34,167.41,19500.0,167.35,167.42,167.34,167.41,19500.0
2012-11-21 11:10:00,167.4,167.53,167.4,167.5,65900.0,167.4,167.53,167.4,167.5,65900.0
2012-11-21 11:15:00,167.49,167.6,167.41,167.46,157600.0,167.49,167.6,167.41,167.46,157600.0
2012-11-21 11:20:00,167.46,167.56,167.45,167.46,60200.0,167.46,167.56,167.45,167.46,60200.0
2012-11-21 11:25:00,167.46,167.51,167.42,167.43,29400.0,167.46,167.51,167.42,167.43,29400.0
2012-11-21 11:30:00,167.43,167.5,167.38,167.41,85300.0,167.43,167.5,167.38,167.41,85300.0
2012-11-21 11:35:00,167.42,167.43,167.34,167.37,29600.0,167.42,167.43,167.34,167.37,29600.0
2012-11-21 11:40:00,167.37,167.41,167.34,167.4,23100.0,167.37,167.41,167.34,167.4,23100.0
2012-11-21 11:45:00,167.4,167.4,167.28,167.29,48300.0,167.4,167.4,167.28,167.29,48300.0
2012-11-21 11:50:00,167.3,167.41,167.3,167.31,36700.0,167.3,167.41,167.3,167.31,36700.0
2012-11-21 11:55:00,167.3,167.34,167.27,167.29,23900.0,167.3,167.34,167.27,167.29,23900.0
2012-11-21 12:00:00,167.31,167.4,167.3,167.39,40100.0,167.31,167.4,167.3,167.39,40100.0
2012-11-21 12:05:00,167.38,167.42,167.36,167.38,36200.0,167.38,167.42,167.36,167.38,36200.0
2012-11-21 12:10:00,167.38,167.43,167.37,167.4,6300.0,167.38,167.43,167.37,167.4,6300.0
2012-11-21 12:15:00,167.4,167.44,167.39,167.42,10200.0,167.4,167.44,167.39,167.42,10200.0
2012-11-21 12:20:00,167.43,167.47,167.42,167.44,9700.0,167.43,167.47,167.42,167.44,9700.0
2012-11-21 12:25:00,167.44,167.49,167.44,167.48,18300.0,167.44,167.49,167.44,167.48,18300.0
2012-11-21 12:30:00,167.48,167.48,167.41,167.47,15400.0,167.48,167.48,167.41,167.47,15400.0
2012-11-21 12:35:00,167.46,167.54,167.45,167.49,104200.0,167.46,167.54,167.45,167.49,104200.0
2012-11-21 12:40:00,167.48,167.64,167.48,167.63,52200.0,167.48,167.64,167.48,167.63,52200.0
2012-11-21 12:45:00,167.64,167.64,167.54,167.62,58200.0,167.64,167.64,167.54,167.62,58200.0
2012-11-21 12:50:00,167.62,167.63,167.54,167.61,67800.0,167.62,167.63,167.54,167.61,67800.0
2012-11-21 12:55:00,167.59,167.66,167.55,167.62,47400.0,167.59,167.66,167.55,167.62,47400.0
2012-11-21 13:00:00,167.62,167.82,167.62,167.7,58500.0,167.62,167.82,167.62,167.7,58500.0
2012-11-21 13:05:00,167.71,167.72,167.59,167.64,47900.0,167.71,167.72,167.59,167.64,47900.0
2012-11-21 13:10:00,167.65,167.67,167.61,167.65,12000.0,167.65,167.67,167.61,167.65,12000.0
2012-11-21 13:15:00,167.65,167.66,167.57,167.58,29100.0,167.65,167.66,167.57,167.58,29100.0
2012-11-21 13:20:00,167.59,167.67,167.56,167.63,37300.0,167.59,167.67,167.56,167.63,37300.0
2012-11-21 13:25:00,167.62,167.63,167.43,167.51,65400.0,167.62,167.63,167.43,167.51,65400.0
2012-11-21 13:30:00,167.51,167.57,167.49,167.56,24500.0,167.51,167.57,167.49,167.56,24500.0
2012-11-21 13:35:00,167.55,167.57,167.54,167.55,20400.0,167.55,167.57,167.54,167.55,20400.0
2012-11-21 13:40:00,167.57,167.57,167.54,167.57,13500.0,167.57,167.57,167.54,167.57,13500.0
2012-11-21 13:45:00,167.57,167.58,167.53,167.55,16800.0,167.57,167.58,167.53,167.55,16800.0
2012-11-21 13:50:00,167.55,167.57,167.53,167.57,9100.0,167.55,167.57,167.53,167.57,9100.0
2012-11-21 13:55:00,167.56,167.58,167.53,167.54,29500.0,167.56,167.58,167.53,167.54,29500.0
2012-11-21 14:00:00,167.54,167.58,167.53,167.56,23700.0,167.54,167.58,167.53,167.56,23700.0
2012-11-21 14:05:00,167.55,167.6,167.54,167.59,21800.0,167.55,167.6,167.54,167.59,21800.0
2012-11-21 14:10:00,167.59,167.62,167.53,167.55,38200.0,167.59,167.62,167.53,167.55,38200.0
2012-11-21 14:15:00,167.55,167.57,167.51,167.56,55000.0,167.55,167.57,167.51,167.56,55000.0
2012-11-21 14:20:00,167.55,167.57,167.53,167.56,17900.0,167.55,167.57,167.53,167.56,17900.0
2012-11-21 14:25:00,167.56,167.56,167.51,167.51,9100.0,167.56,167.56,167.51,167.51,9100.0
2012-11-21 14:30:00,167.51,167.54,167.51,167.53,5000.0,167.51,167.54,167.51,167.53,5000.0
2012-11-21 14:35:00,167.52,167.53,167.4,167.46,73300.0,167.52,167.53,167.4,167.46,73300.0
2012-11-21 14:40:00,167.46,167.49,167.44,167.48,10500.0,167.46,167.49,167.44,167.48,10500.0
2012-11-21 14:45:00,167.47,167.47,167.43,167.45,12600.0,167.47,167.47,167.43,167.45,12600.0
2012-11-21 14:50:00,167.45,167.46,167.43,167.44,9200.0,167.45,167.46,167.43,167.44,9200.0
2012-11-21 14:55:00,167.44,167.45,167.42,167.44,10500.0,167.44,167.45,167.42,167.44,10500.0
2012-11-21 15:00:00,167.43,167.46,167.43,167.43,7800.0,167.43,167.46,167.43,167.43,7800.0
2012-11-21 15:05:00,167.44,167.46,167.43,167.45,8400.0,167.44,167.46,167.43,167.45,8400.0
2012-11-21 15:10:00,167.45,167.46,167.42,167.45,18200.0,167.45,167.46,167.42,167.45,18200.0
2012-11-21 15:15:00,167.45,167.49,167.45,167.49,39300.0,167.45,167.49,167.45,167.49,39300.0
2012-11-21 15:20:00,167.48,167.49,167.45,167.46,9200.0,167.48,167.49,167.45,167.46,9200.0
2012-11-21 15:25:00,167.47,167.48,167.45,167.47,33000.0,167.47,167.48,167.45,167.47,33000.0
2012-11-21 15:30:00,167.47,167.53,167.46,167.53,44300.0,167.47,167.53,167.46,167.53,44300.0
2012-11-21 15:35:00,167.53,167.57,167.52,167.56,83600.0,167.53,167.57,167.52,167.56,83600.0
2012-11-21 15:40:00,167.55,167.6,167.52,167.6,140300.0,167.55,167.6,167.52,167.6,140300.0
2012-11-21 15:45:00,167.59,167.6,167.56,167.59,20100.0,167.59,167.6,167.56,167.59,20100.0
2012-11-21 15:50:00,167.59,167.59,167.55,167.56,85800.0,167.59,167.59,167.55,167.56,85800.0
2012-11-21 15:55:00,167.55,167.57,167.54,167.56,78900.0,167.55,167.57,167.54,167.56,78900.0
2012-11-23 09:30:00,167.97,168.03,167.94,167.97,116600.0,167.97,168.03,167.94,167.97,116600.0
2012-11-23 09:35:00,167.97,167.99,167.86,167.89,41700.0,167.97,167.99,167.86,167.89,41700.0
2012-11-23 09:40:00,167.87,167.92,167.8,167.87,35800.0,167.87,167.92,167.8,167.87,35800.0
2012-11-23 09:45:00,167.84,167.91,167.83,167.88,73200.0,167.84,167.91,167.83,167.88,73200.0
2012-11-23 09:50:00,167.89,167.97,167.87,167.95,35500.0,167.89,167.97,167.87,167.95,35500.0
2012-11-23 09:55:00,167.95,167.97,167.89,167.93,60400.0,167.95,167.97,167.89,167.93,60400.0
2012-11-23 10:00:00,167.92,168.05,167.92,167.98,65600.0,167.92,168.05,167.92,167.98,65600.0
2012-11-23 10:05:00,167.98,168.1,167.98,168.05,85500.0,167.98,168.1,167.98,168.05,85500.0
2012-11-23 10:10:00,168.05,169.13,168.02,169.05,595400.0,168.05,169.13,168.02,169.05,595400.0
2012-11-23 10:15:00,169.04,169.24,168.83,169.21,647300.0,169.04,169.24,168.83,169.21,647300.0
2012-11-23 10:20:00,169.21,169.36,169.0,169.08,272700.0,169.21,169.36,169.0,169.08,272700.0
2012-11-23 10:25:00,169.08,169.39,169.07,169.37,161300.0,169.08,169.39,169.07,169.37,161300.0
2012-11-23 10:30:00,169.36,169.52,169.29,169.34,182900.0,169.36,169.52,169.29,169.34,182900.0
2012-11-23 10:35:00,169.33,169.46,169.32,169.38,69300.0,169.33,169.46,169.32,169.38,69300.0
2012-11-23 10:40:00,169.38,169.4,169.17,169.24,56600.0,169.38,169.4,169.17,169.24,56600.0
2012-11-23 10:45:00,169.25,169.31,169.22,169.27,96200.0,169.25,169.31,169.22,169.27,96200.0
2012-11-23 10:50:00,169.26,169.29,169.24,169.25,31900.0,169.26,169.29,169.24,169.25,31900.0
2012-11-23 10:55:00,169.25,169.3,169.13,169.16,101100.0,169.25,169.3,169.13,169.16,101100.0
2012-11-23 11:00:00,169.17,169.32,169.17,169.28,86800.0,169.17,169.32,169.17,169.28,86800.0
2012-11-23 11:05:00,169.29,169.36,169.22,169.23,72800.0,169.29,169.36,169.22,169.23,72800.0
2012-11-23 11:10:00,169.23,169.35,169.23,169.35,64400.0,169.23,169.35,169.23,169.35,64400.0
2012-11-23 11:15:00,169.35,169.45,169.34,169.44,63400.0,169.35,169.45,169.34,169.44,63400.0
2012-11-23 11:20:00,169.41,169.46,169.32,169.39,94500.0,169.41,169.46,169.32,169.39,94500.0
2012-11-23 11:25:00,169.38,169.45,169.33,169.34,54900.0,169.38,169.45,169.33,169.34,54900.0
2012-11-23 11:30:00,169.35,169.46,169.35,169.4,47700.0,169.35,169.46,169.35,169.4,47700.0
2012-11-23 11:35:00,169.4,169.45,169.39,169.43,101100.0,169.4,169.45,169.39,169.43,101100.0
2012-11-23 11:40:00,169.42,169.49,169.41,169.44,106200.0,169.42,169.49,169.41,169.44,106200.0
2012-11-23 11:45:00,169.45,169.45,169.33,169.36,37700.0,169.45,169.45,169.33,169.36,37700.0
2012-11-23 11:50:00,169.36,169.44,169.34,169.44,31300.0,169.36,169.44,169.34,169.44,31300.0
2012-11-23 11:55:00,169.43,169.46,169.39,169.45,23400.0,169.43,169.46,169.39,169.45,23400.0
2012-11-23 12:00:00,169.46,169.55,169.46,169.49,91500.0,169.46,169.55,169.46,169.49,91500.0
2012-11-23 12:05:00,169.48,169.64,169.45,169.52,131200.0,169.48,169.64,169.45,169.52,131200.0
2012-11-23 12:10:00,169.53,169.64,169.5,169.64,79600.0,169.53,169.64,169.5,169.64,79600.0
2012-11-23 12:15:00,169.65,169.67,169.56,169.66,93000.0,169.65,169.67,169.56,169.66,93000.0
2012-11-23 12:20:00,169.66,169.79,169.61,169.72,83200.0,169.66,169.79,169.61,169.72,83200.0
2012-11-23 12:25:00,169.72,169.79,169.63,169.63,101100.0,169.72,169.79,169.63,169.63,101100.0
2012-11-23 12:30:00,169.63,169.68,169.59,169.68,148100.0,169.63,169.68,169.59,169.68,148100.0
2012-11-23 12:35:00,169.68,169.73,169.65,169.66,70300.0,169.68,169.73,169.65,169.66,70300.0
2012-11-23 12:40:00,169.66,169.81,169.64,169.8,196300.0,169.66,169.81,169.64,169.8,196300.0
2012-11-23 12:45:00,169.8,170.01,169.79,169.84,344800.0,169.8,170.01,169.79,169.84,344800.0
2012-11-23 12:50:00,169.85,169.91,169.77,169.81,224200.0,169.85,169.91,169.77,169.81,224200.0
2012-11-23 12:55:00,169.81,169.81,169.61,169.63,273900.0,169.81,169.81,169.61,169.63,273900.0
2012-11-26 09:30:00,169.56,169.62,169.52,169.58,221500.0,169.56,169.62,169.52,169.58,221500.0
2012-11-26 09:35:00,169.58,169.73,169.48,169.52,206200.0,169.58,169.73,169.48,169.52,206200.0
2012-11-26 09:40:00,169.52,169.6,169.51,169.52,100100.0,169.52,169.6,169.51,169.52,100100.0
2012-11-26 09:45:00,169.53,169.6,169.43,169.59,134100.0,169.53,169.6,169.43,169.59,134100.0
2012-11-26 09:50:00,169.6,169.67,169.56,169.6,130100.0,169.6,169.67,169.56,169.6,130100.0
2012-11-26 09:55:00,169.61,169.63,169.54,169.56,70500.0,169.61,169.63,169.54,169.56,70500.0
2012-11-26 10:00:00,169.55,169.64,169.53,169.6,67600.0,169.55,169.64,169.53,169.6,67600.0
2012-11-26 10:05:00,169.61,169.64,169.6,169.62,53300.0,169.61,169.64,169.6,169.62,53300.0
2012-11-26 10:10:00,169.61,169.61,169.46,169.46,64800.0,169.61,169.61,169.46,169.46,64800.0
2012-11-26 10:15:00,169.46,169.46,169.3,169.34,121300.0,169.46,169.46,169.3,169.34,121300.0
2012-11-26 10:20:00,169.35,169.39,169.27,169.28,76300.0,169.35,169.39,169.27,169.28,76300.0
2012-11-26 10:25:00,169.29,169.37,169.25,169.37,99500.0,169.29,169.37,169.25,169.37,99500.0
2012-11-26 10:30:00,169.36,169.43,169.32,169.37,65500.0,169.36,169.43,169.32,169.37,65500.0
2012-11-26 10:35:00,169.37,169.39,169.31,169.31,54100.0,169.37,169.39,169.31,169.31,54100.0
2012-11-26 10:40:00,169.32,169.45,169.31,169.43,31400.0,169.32,169.45,169.31,169.43,31400.0
2012-11-26 10:45:00,169.43,169.51,169.41,169.49,66500.0,169.43,169.51,169.41,169.49,66500.0
2012-11-26 10:50:00,169.48,169.5,169.45,169.48,35400.0,169.48,169.5,169.45,169.48,35400.0
2012-11-26 10:55:00,169.48,169.49,169.39,169.39,27300.0,169.48,169.49,169.39,169.39,27300.0
2012-11-26 11:00:00,169.39,169.39,169.31,169.32,72900.0,169.39,169.39,169.31,169.32,72900.0
2012-11-26 11:05:00,169.32,169.41,169.31,169.41,54700.0,169.32,169.41,169.31,169.41,54700.0
2012-11-26 11:10:00,169.4,169.4,169.3,169.38,30700.0,169.4,169.4,169.3,169.38,30700.0
2012-11-26 11:15:00,169.38,169.49,169.37,169.49,48900.0,169.38,169.49,169.37,169.49,48900.0
2012-11-26 11:20:00,169.49,169.52,169.35,169.38,93000.0,169.49,169.52,169.35,169.38,93000.0
2012-11-26 11:25:00,169.37,169.48,169.36,169.44,45100.0,169.37,169.48,169.36,169.44,45100.0
2012-11-26 11:30:00,169.44,169.47,169.41,169.43,25700.0,169.44,169.47,169.41,169.43,25700.0
2012-11-26 11:35:00,169.45,169.48,169.39,169.43,25500.0,169.45,169.48,169.39,169.43,25500.0
2012-11-26 11:40:00,169.44,169.44,169.38,169.41,19300.0,169.44,169.44,169.38,169.41,19300.0
2012-11-26 11:45:00,169.4,169.45,169.38,169.43,17300.0,169.4,169.45,169.38,169.43,17300.0
2012-11-26 11:50:00,169.44,169.45,169.41,169.44,24500.0,169.44,169.45,169.41,169.44,24500.0
2012-11-26 11:55:00,169.43,169.48,169.42,169.43,21500.0,169.43,169.48,169.42,169.43,21500.0
2012-11-26 12:00:00,169.42,169.52,169.41,169.51,51700.0,169.42,169.52,169.41,169.51,51700.0
2012-11-26 12:05:00,169.51,169.54,169.48,169.51,26800.0,169.51,169.54,169.48,169.51,26800.0
2012-11-26 12:10:00,169.5,169.52,169.47,169.48,46100.0,169.5,169.52,169.47,169.48,46100.0
2012-11-26 12:15:00,169.48,169.49,169.44,169.47,27800.0,169.48,169.49,169.44,169.47,27800.0
2012-11-26 12:20:00,169.47,169.48,169.45,169.45,20700.0,169.47,169.48,169.45,169.45,20700.0
2012-11-26 12:25:00,169.45,169.46,169.4,169.46,32500.0,169.45,169.46,169.4,169.46,32500.0
2012-11-26 12:30:00,169.44,169.46,169.38,169.4,26800.0,169.44,169.46,169.38,169.4,26800.0
2012-11-26 12:35:00,169.39,169.48,169.39,169.47,36900.0,169.39,169.48,169.39,169.47,36900.0
2012-11-26 12:40:00,169.46,169.5,169.44,169.49,43100.0,169.46,169.5,169.44,169.49,43100.0
2012-11-26 12:45:00,169.49,169.55,169.47,169.54,26500.0,169.49,169.55,169.47,169.54,26500.0
2012-11-26 12:50:00,169.53,169.57,169.51,169.57,31500.0,169.53,169.57,169.51,169.57,31500.0
2012-11-26 12:55:00,169.57,169.6,169.53,169.57,37900.0,169.57,169.6,169.53,169.57,37900.0
2012-11-26 13:00:00,169.55,169.6,169.52,169.6,100500.0,169.55,169.6,169.52,169.6,100500.0
2012-11-26 13:05:00,169.59,169.63,169.59,169.62,29600.0,169.59,169.63,169.59,169.62,29600.0
2012-11-26 13:10:00,169.6,169.62,169.55,169.56,54400.0,169.6,169.62,169.55,169.56,54400.0
2012-11-26 13:15:00,169.57,169.61,169.54,169.57,33500.0,169.57,169.61,169.54,169.57,33500.0
2012-11-26 13:20:00,169.57,169.6,169.53,169.53,29000.0,169.57,169.6,169.53,169.53,29000.0
2012-11-26 13:25:00,169.53,169.56,169.5,169.51,30000.0,169.53,169.56,169.5,169.51,30000.0
2012-11-26 13:30:00,169.52,169.52,169.47,169.51,21300.0,169.52,169.52,169.47,169.51,21300.0
2012-11-26 13:35:00,169.51,169.51,169.45,169.49,32600.0,169.51,169.51,169.45,169.49,32600.0
2012-11-26 13:40:00,169.48,169.49,169.43,169.48,29500.0,169.48,169.49,169.43,169.48,29500.0
2012-11-26 13:45:00,169.47,169.5,169.46,169.46,12000.0,169.47,169.5,169.46,169.46,12000.0
2012-11-26 13:50:00,169.46,169.49,169.44,169.47,38300.0,169.46,169.49,169.44,169.47,38300.0
2012-11-26 13:55:00,169.48,169.48,169.43,169.45,20900.0,169.48,169.48,169.43,169.45,20900.0
2012-11-26 14:00:00,169.44,169.51,169.43,169.5,15400.0,169.44,169.51,169.43,169.5,15400.0
2012-11-26 14:05:00,169.5,169.51,169.43,169.46,21500.0,169.5,169.51,169.43,169.46,21500.0
2012-11-26 14:10:00,169.47,169.48,169.44,169.45,20700.0,169.47,169.48,169.44,169.45,20700.0
2012-11-26 14:15:00,169.44,169.46,169.43,169.44,12600.0,169.44,169.46,169.43,169.44,12600.0
2012-11-26 14:20:00,169.44,169.46,169.44,169.46,11000.0,169.44,169.46,169.44,169.46,11000.0
2012-11-26 14:25:00,169.45,169.47,169.43,169.47,32600.0,169.45,169.47,169.43,169.47,32600.0
2012-11-26 14:30:00,169.47,169.5,169.44,169.47,40900.0,169.47,169.5,169.44,169.47,40900.0
2012-11-26 14:35:00,169.47,169.5,169.47,169.5,34500.0,169.47,169.5,169.47,169.5,34500.0
2012-11-26 14:40:00,169.5,169.53,169.49,169.49,28400.0,169.5,169.53,169.49,169.49,28400.0
2012-11-26 14:45:00,169.49,169.52,169.49,169.52,22900.0,169.49,169.52,169.49,169.52,22900.0
2012-11-26 14:50:00,169.52,169.55,169.5,169.54,16600.0,169.52,169.55,169.5,169.54,16600.0
2012-11-26 14:55:00,169.53,169.55,169.49,169.49,35600.0,169.53,169.55,169.49,169.49,35600.0
2012-11-26 15:00:00,169.49,169.5,169.44,169.46,43000.0,169.49,169.5,169.44,169.46,43000.0
2012-11-26 15:05:00,169.47,169.47,169.44,169.46,46200.0,169.47,169.47,169.44,169.46,46200.0
2012-11-26 15:10:00,169.46,169.48,169.44,169.47,32700.0,169.46,169.48,169.44,169.47,32700.0
2012-11-26 15:15:00,169.46,169.47,169.44,169.45,17200.0,169.46,169.47,169.44,169.45,17200.0
2012-11-26 15:20:00,169.46,169.48,169.44,169.47,24800.0,169.46,169.48,169.44,169.47,24800.0
2012-11-26 15:25:00,169.48,169.49,169.46,169.48,48200.0,169.48,169.49,169.46,169.48,48200.0
2012-11-26 15:30:00,169.47,169.47,169.44,169.45,51700.0,169.47,169.47,169.44,169.45,51700.0
2012-11-26 15:35:00,169.45,169.46,169.44,169.45,26600.0,169.45,169.46,169.44,169.45,26600.0
2012-11-26 15:40:00,169.45,169.48,169.44,169.45,48000.0,169.45,169.48,169.44,169.45,48000.0
2012-11-26 15:45:00,169.44,169.47,169.44,169.45,38700.0,169.44,169.47,169.44,169.45,38700.0
2012-11-26 15:50:00,169.46,169.46,169.41,169.43,108100.0,169.46,169.46,169.41,169.43,108100.0
2012-11-26 15:55:00,169.43,169.45,169.38,169.42,248300.0,169.43,169.45,169.38,169.42,248300.0
2012-11-27 09:30:00,169.14,169.16,168.91,169.07,277600.0,169.14,169.16,168.91,169.07,277600.0
2012-11-27 09:35:00,169.05,169.21,169.05,169.15,79800.0,169.05,169.21,169.05,169.15,79800.0
2012-11-27 09:40:00,169.15,169.2,169.07,169.2,47700.0,169.15,169.2,169.07,169.2,47700.0
2012-11-27 09:45:00,169.2,169.4,169.16,169.4,439900.0,169.2,169.4,169.16,169.4,439900.0
2012-11-27 09:50:00,169.39,169.4,169.29,169.34,377700.0,169.39,169.4,169.29,169.34,377700.0
2012-11-27 09:55:00,169.34,169.34,169.2,169.24,94800.0,169.34,169.34,169.2,169.24,94800.0
2012-11-27 10:00:00,169.24,169.28,169.12,169.18,144600.0,169.24,169.28,169.12,169.18,144600.0
2012-11-27 10:05:00,169.16,169.21,169.14,169.16,29400.0,169.16,169.21,169.14,169.16,29400.0
2012-11-27 10:10:00,169.17,169.21,168.99,169.03,75600.0,169.17,169.21,168.99,169.03,75600.0
2012-11-27 10:15:00,169.04,169.12,168.93,168.95,72000.0,169.04,169.12,168.93,168.95,72000.0
2012-11-27 10:20:00,168.95,168.96,168.82,168.91,128300.0,168.95,168.96,168.82,168.91,128300.0
2012-11-27 10:25:00,168.9,169.07,168.9,169.04,72400.0,168.9,169.07,168.9,169.04,72400.0
2012-11-27 10:30:00,169.02,169.02,168.86,169.01,42100.0,169.02,169.02,168.86,169.01,42100.0
2012-11-27 10:35:00,168.98,169.02,168.9,168.94,50000.0,168.98,169.02,168.9,168.94,50000.0
2012-11-27 10:40:00,168.94,169.04,168.91,168.94,86700.0,168.94,169.04,168.91,168.94,86700.0
2012-11-27 10:45:00,168.92,169.11,168.89,169.09,49300.0,168.92,169.11,168.89,169.09,49300.0
2012-11-27 10:50:00,169.1,169.13,169.04,169.1,66400.0,169.1,169.13,169.04,169.1,66400.0
2012-11-27 10:55:00,169.09,169.1,168.99,169.04,21100.0,169.09,169.1,168.99,169.04,21100.0
2012-11-27 11:00:00,169.01,169.07,168.98,169.06,23000.0,169.01,169.07,168.98,169.06,23000.0
2012-11-27 11:05:00,169.07,169.14,169.06,169.13,32900.0,169.07,169.14,169.06,169.13,32900.0
2012-11-27 11:10:00,169.13,169.18,169.11,169.15,14800.0,169.13,169.18,169.11,169.15,14800.0
2012-11-27 11:15:00,169.15,169.15,169.09,169.13,30200.0,169.15,169.15,169.09,169.13,30200.0
2012-11-27 11:20:00,169.11,169.16,169.09,169.11,51400.0,169.11,169.16,169.09,169.11,51400.0
2012-11-27 11:25:00,169.11,169.15,169.03,169.06,85700.0,169.11,169.15,169.03,169.06,85700.0
2012-11-27 11:30:00,169.05,169.1,169.03,169.07,191200.0,169.05,169.1,169.03,169.07,191200.0
2012-11-27 11:35:00,169.09,169.14,169.06,169.07,102000.0,169.09,169.14,169.06,169.07,102000.0
2012-11-27 11:40:00,169.08,169.18,169.05,169.1,117400.0,169.08,169.18,169.05,169.1,117400.0
2012-11-27 11:45:00,169.1,169.17,169.1,169.15,359100.0,169.1,169.17,169.1,169.15,359100.0
2012-11-27 11:50:00,169.13,169.2,169.1,169.2,268600.0,169.13,169.2,169.1,169.2,268600.0
2012-11-27 11:55:00,169.19,169.25,169.14,169.16,116500.0,169.19,169.25,169.14,169.16,116500.0
2012-11-27 12:00:00,169.16,169.22,169.16,169.18,26700.0,169.16,169.22,169.16,169.18,26700.0
2012-11-27 12:05:00,169.18,169.18,169.09,169.09,14700.0,169.18,169.18,169.09,169.09,14700.0
2012-11-27 12:10:00,169.09,169.14,169.07,169.07,45300.0,169.09,169.14,169.07,169.07,45300.0
2012-11-27 12:15:00,169.07,169.08,169.01,169.04,22400.0,169.07,169.08,169.01,169.04,22400.0
2012-11-27 12:20:00,169.05,169.07,169.01,169.03,28000.0,169.05,169.07,169.01,169.03,28000.0
2012-11-27 12:25:00,169.02,169.08,169.01,169.07,20800.0,169.02,169.08,169.01,169.07,20800.0
2012-11-27 12:30:00,169.07,169.08,169.02,169.06,18500.0,169.07,169.08,169.02,169.06,18500.0
2012-11-27 12:35:00,169.06,169.12,169.06,169.12,13800.0,169.06,169.12,169.06,169.12,13800.0
2012-11-27 12:40:00,169.12,169.16,169.09,169.14,39400.0,169.12,169.16,169.09,169.14,39400.0
2012-11-27 12:45:00,169.15,169.17,169.12,169.13,58600.0,169.15,169.17,169.12,169.13,58600.0
2012-11-27 12:50:00,169.14,169.14,169.09,169.11,17200.0,169.14,169.14,169.09,169.11,17200.0
2012-11-27 12:55:00,169.09,169.11,169.06,169.11,24400.0,169.09,169.11,169.06,169.11,24400.0
2012-11-27 13:00:00,169.11,169.11,169.01,169.01,22600.0,169.11,169.11,169.01,169.01,22600.0
2012-11-27 13:05:00,169.01,169.05,169.0,169.02,33000.0,169.01,169.05,169.0,169.02,33000.0
2012-11-27 13:10:00,169.02,169.03,168.98,169.0,36200.0,169.02,169.03,168.98,169.0,36200.0
2012-11-27 13:15:00,169.01,169.08,169.01,169.05,20600.0,169.01,169.08,169.01,169.05,20600.0
2012-11-27 13:20:00,169.04,169.04,168.77,168.87,68600.0,169.04,169.04,168.77,168.87,68600.0
2012-11-27 13:25:00,168.85,168.9,168.71,168.9,106700.0,168.85,168.9,168.71,168.9,106700.0
2012-11-27 13:30:00,168.9,168.91,168.79,168.89,35300.0,168.9,168.91,168.79,168.89,35300.0
2012-11-27 13:35:00,168.88,168.95,168.87,168.93,13300.0,168.88,168.95,168.87,168.93,13300.0
2012-11-27 13:40:00,168.93,168.95,168.92,168.93,12000.0,168.93,168.95,168.92,168.93,12000.0
2012-11-27 13:45:00,168.93,168.94,168.87,168.91,23200.0,168.93,168.94,168.87,168.91,23200.0
2012-11-27 13:50:00,168.92,168.92,168.87,168.88,19700.0,168.92,168.92,168.87,168.88,19700.0
2012-11-27 13:55:00,168.88,168.92,168.87,168.91,23400.0,168.88,168.92,168.87,168.91,23400.0
2012-11-27 14:00:00,168.91,168.98,168.86,168.96,115500.0,168.91,168.98,168.86,168.96,115500.0
2012-11-27 14:05:00,168.96,168.96,168.93,168.93,13700.0,168.96,168.96,168.93,168.93,13700.0
2012-11-27 14:10:00,168.94,168.95,168.87,168.87,14700.0,168.94,168.95,168.87,168.87,14700.0
2012-11-27 14:15:00,168.87,168.9,168.83,168.84,32300.0,168.87,168.9,168.83,168.84,32300.0
2012-11-27 14:20:00,168.84,168.84,168.76,168.8,32800.0,168.84,168.84,168.76,168.8,32800.0
2012-11-27 14:25:00,168.79,168.82,168.75,168.76,31700.0,168.79,168.82,168.75,168.76,31700.0
2012-11-27 14:30:00,168.77,168.85,168.76,168.82,12700.0,168.77,168.85,168.76,168.82,12700.0
2012-11-27 14:35:00,168.8,168.8,168.75,168.76,18500.0,168.8,168.8,168.75,168.76,18500.0
2012-11-27 14:40:00,168.76,168.81,168.76,168.81,17400.0,168.76,168.81,168.76,168.81,17400.0
2012-11-27 14:45:00,168.82,168.84,168.78,168.84,33300.0,168.82,168.84,168.78,168.84,33300.0
2012-11-27 14:50:00,168.84,168.84,168.8,168.83,22100.0,168.84,168.84,168.8,168.83,22100.0
2012-11-27 14:55:00,168.83,168.85,168.81,168.84,39900.0,168.83,168.85,168.81,168.84,39900.0
2012-11-27 15:00:00,168.84,168.85,168.78,168.78,37100.0,168.84,168.85,168.78,168.78,37100.0
2012-11-27 15:05:00,168.8,168.82,168.75,168.79,34700.0,168.8,168.82,168.75,168.79,34700.0
2012-11-27 15:10:00,168.78,168.79,168.75,168.78,11000.0,168.78,168.79,168.75,168.78,11000.0
2012-11-27 15:15:00,168.77,168.81,168.77,168.79,16300.0,168.77,168.81,168.77,168.79,16300.0
2012-11-27 15:20:00,168.79,168.81,168.76,168.77,19600.0,168.79,168.81,168.76,168.77,19600.0
2012-11-27 15:25:00,168.77,168.78,168.75,168.76,26300.0,168.77,168.78,168.75,168.76,26300.0
2012-11-27 15:30:00,168.75,168.78,168.73,168.74,49200.0,168.75,168.78,168.73,168.74,49200.0
2012-11-27 15:35:00,168.74,168.75,168.64,168.67,139300.0,168.74,168.75,168.64,168.67,139300.0
2012-11-27 15:40:00,168.66,168.73,168.65,168.71,98500.0,168.66,168.73,168.65,168.71,98500.0
2012-11-27 15:45:00,168.7,168.74,168.66,168.72,110100.0,168.7,168.74,168.66,168.72,110100.0
2012-11-27 15:50:00,168.7,168.72,168.67,168.68,66700.0,168.7,168.72,168.67,168.68,66700.0
2012-11-27 15:55:00,168.67,168.75,168.62,168.74,227200.0,168.67,168.75,168.62,168.74,227200.0
2012-11-28 09:30:00,165.43,165.7,165.39,165.69,859500.0,165.43,165.7,165.39,165.69,859500.0
2012-11-28 09:35:00,165.69,165.9,165.67,165.85,395800.0,165.69,165.9,165.67,165.85,395800.0
2012-11-28 09:40:00,165.84,165.88,165.53,165.82,263000.0,165.84,165.88,165.53,165.82,263000.0
2012-11-28 09:45:00,165.82,165.9,165.77,165.81,268300.0,165.82,165.9,165.77,165.81,268300.0
2012-11-28 09:50:00,165.81,165.81,165.62,165.73,168800.0,165.81,165.81,165.62,165.73,168800.0
2012-11-28 09:55:00,165.71,165.73,165.62,165.68,103500.0,165.71,165.73,165.62,165.68,103500.0
2012-11-28 10:00:00,165.69,165.72,165.45,165.55,296600.0,165.69,165.72,165.45,165.55,296600.0
2012-11-28 10:05:00,165.55,165.83,165.54,165.7,234900.0,165.55,165.83,165.54,165.7,234900.0
2012-11-28 10:10:00,165.7,165.72,165.55,165.71,162600.0,165.7,165.72,165.55,165.71,162600.0
2012-11-28 10:15:00,165.71,165.79,165.55,165.68,204600.0,165.71,165.79,165.55,165.68,204600.0
2012-11-28 10:20:00,165.67,166.0,165.59,166.0,261900.0,165.67,166.0,165.59,166.0,261900.0
2012-11-28 10:25:00,166.0,166.02,165.78,165.87,162300.0,166.0,166.02,165.78,165.87,162300.0
2012-11-28 10:30:00,165.86,165.93,165.73,165.91,372600.0,165.86,165.93,165.73,165.91,372600.0
2012-11-28 10:35:00,165.92,166.05,165.87,165.95,218900.0,165.92,166.05,165.87,165.95,218900.0
2012-11-28 10:40:00,165.94,166.03,165.87,165.9,173600.0,165.94,166.03,165.87,165.9,173600.0
2012-11-28 10:45:00,165.91,166.1,165.91,166.06,170700.0,165.91,166.1,165.91,166.06,170700.0
2012-11-28 10:50:00,166.04,166.13,165.97,166.08,157300.0,166.04,166.13,165.97,166.08,157300.0
2012-11-28 10:55:00,166.07,166.12,166.01,166.12,87400.0,166.07,166.12,166.01,166.12,87400.0
2012-11-28 11:00:00,166.11,166.11,166.02,166.04,116800.0,166.11,166.11,166.02,166.04,116800.0
2012-11-28 11:05:00,166.05,166.05,165.92,165.94,189000.0,166.05,166.05,165.92,165.94,189000.0
2012-11-28 11:10:00,165.96,166.04,165.9,165.97,91700.0,165.96,166.04,165.9,165.97,91700.0
2012-11-28 11:15:00,165.94,166.33,165.92,166.28,172600.0,165.94,166.33,165.92,166.28,172600.0
2012-11-28 11:20:00,166.28,166.45,166.27,166.29,191900.0,166.28,166.45,166.27,166.29,191900.0
2012-11-28 11:25:00,166.27,166.38,166.27,166.32,64600.0,166.27,166.38,166.27,166.32,64600.0
2012-11-28 11:30:00,166.33,166.37,166.23,166.26,99200.0,166.33,166.37,166.23,166.26,99200.0
2012-11-28 11:35:00,166.26,166.41,166.25,166.35,68400.0,166.26,166.41,166.25,166.35,68400.0
2012-11-28 11:40:00,166.36,166.39,166.25,166.27,85600.0,166.36,166.39,166.25,166.27,85600.0
2012-11-28 11:45:00,166.27,166.41,166.26,166.32,59200.0,166.27,166.41,166.26,166.32,59200.0
2012-11-28 11:50:00,166.32,166.41,166.3,166.32,82200.0,166.32,166.41,166.3,166.32,82200.0
2012-11-28 11:55:00,166.3,166.43,166.3,166.37,112200.0,166.3,166.43,166.3,166.37,112200.0
2012-11-28 12:00:00,166.36,166.38,166.17,166.2,123200.0,166.36,166.38,166.17,166.2,123200.0
2012-11-28 12:05:00,166.19,166.19,166.02,166.13,157400.0,166.19,166.19,166.02,166.13,157400.0
2012-11-28 12:10:00,166.13,166.2,166.04,166.18,93200.0,166.13,166.2,166.04,166.18,93200.0
2012-11-28 12:15:00,166.18,166.33,166.14,166.28,77600.0,166.18,166.33,166.14,166.28,77600.0
2012-11-28 12:20:00,166.27,166.39,166.27,166.37,105400.0,166.27,166.39,166.27,166.37,105400.0
2012-11-28 12:25:00,166.37,166.38,166.2,166.28,121600.0,166.37,166.38,166.2,166.28,121600.0
2012-11-28 12:30:00,166.28,166.51,166.28,166.49,199900.0,166.28,166.51,166.28,166.49,199900.0
2012-11-28 12:35:00,166.51,166.82,166.51,166.74,258500.0,166.51,166.82,166.51,166.74,258500.0
2012-11-28 12:40:00,166.78,166.84,166.63,166.75,119700.0,166.78,166.84,166.63,166.75,119700.0
2012-11-28 12:45:00,166.75,166.75,166.55,166.59,88200.0,166.75,166.75,166.55,166.59,88200.0
2012-11-28 12:50:00,166.58,166.75,166.57,166.68,117000.0,166.58,166.75,166.57,166.68,117000.0
2012-11-28 12:55:00,166.69,166.76,166.66,166.71,69300.0,166.69,166.76,166.66,166.71,69300.0
2012-11-28 13:00:00,166.71,166.72,166.61,166.65,58500.0,166.71,166.72,166.61,166.65,58500.0
2012-11-28 13:05:00,166.67,166.69,166.51,166.51,119200.0,166.67,166.69,166.51,166.51,119200.0
2012-11-28 13:10:00,166.53,166.56,166.47,166.49,56900.0,166.53,166.56,166.47,166.49,56900.0
2012-11-28 13:15:00,166.5,166.54,166.45,166.47,80300.0,166.5,166.54,166.45,166.47,80300.0
2012-11-28 13:20:00,166.5,166.6,166.47,166.55,51100.0,166.5,166.6,166.47,166.55,51100.0
2012-11-28 13:25:00,166.55,166.55,166.29,166.3,108100.0,166.55,166.55,166.29,166.3,108100.0
2012-11-28 13:30:00,166.29,166.45,166.29,166.45,28600.0,166.29,166.45,166.29,166.45,28600.0
2012-11-28 13:35:00,166.45,166.47,166.43,166.44,29600.0,166.45,166.47,166.43,166.44,29600.0
2012-11-28 13:40:00,166.44,166.45,166.4,166.42,25500.0,166.44,166.45,166.4,166.42,25500.0
2012-11-28 13:45:00,166.4,166.42,166.32,166.42,58100.0,166.4,166.42,166.32,166.42,58100.0
2012-11-28 13:50:00,166.42,166.42,166.33,166.37,42400.0,166.42,166.42,166.33,166.37,42400.0
2012-11-28 13:55:00,166.35,166.35,166.15,166.24,116400.0,166.35,166.35,166.15,166.24,116400.0
2012-11-28 14:00:00,166.23,166.35,166.19,166.29,62200.0,166.23,166.35,166.19,166.29,62200.0
2012-11-28 14:05:00,166.26,166.39,166.17,166.34,106800.0,166.26,166.39,166.17,166.34,106800.0
2012-11-28 14:10:00,166.35,166.35,166.25,166.31,45400.0,166.35,166.35,166.25,166.31,45400.0
2012-11-28 14:15:00,166.33,166.35,166.27,166.28,43900.0,166.33,166.35,166.27,166.28,43900.0
2012-11-28 14:20:00,166.28,166.37,166.26,166.33,63300.0,166.28,166.37,166.26,166.33,63300.0
2012-11-28 14:25:00,166.32,166.43,166.32,166.42,67000.0,166.32,166.43,166.32,166.42,67000.0
2012-11-28 14:30:00,166.42,166.56,166.38,166.48,111400.0,166.42,166.56,166.38,166.48,111400.0
2012-11-28 14:35:00,166.49,166.51,166.41,166.5,81800.0,166.49,166.51,166.41,166.5,81800.0
2012-11-28 14:40:00,166.51,166.59,166.5,166.59,90100.0,166.51,166.59,166.5,166.59,90100.0
2012-11-28 14:45:00,166.59,166.6,166.54,166.55,84600.0,166.59,166.6,166.54,166.55,84600.0
2012-11-28 14:50:00,166.54,166.55,166.49,166.51,44800.0,166.54,166.55,166.49,166.51,44800.0
2012-11-28 14:55:00,166.51,166.55,166.48,166.55,82300.0,166.51,166.55,166.48,166.55,82300.0
2012-11-28 15:00:00,166.54,166.58,166.53,166.56,38500.0,166.54,166.58,166.53,166.56,38500.0
2012-11-28 15:05:00,166.57,166.59,166.56,166.58,28600.0,166.57,166.59,166.56,166.58,28600.0
2012-11-28 15:10:00,166.59,166.6,166.52,166.55,89600.0,166.59,166.6,166.52,166.55,89600.0
2012-11-28 15:15:00,166.56,166.57,166.49,166.52,109600.0,166.56,166.57,166.49,166.52,109600.0
2012-11-28 15:20:00,166.52,166.53,166.46,166.48,123300.0,166.52,166.53,166.46,166.48,123300.0
2012-11-28 15:25:00,166.49,166.57,166.48,166.57,78500.0,166.49,166.57,166.48,166.57,78500.0
2012-11-28 15:30:00,166.56,166.57,166.51,166.55,154800.0,166.56,166.57,166.51,166.55,154800.0
2012-11-28 15:35:00,166.54,166.58,166.51,166.51,122700.0,166.54,166.58,166.51,166.51,122700.0
2012-11-28 15:40:00,166.51,166.53,166.47,166.49,89700.0,166.51,166.53,166.47,166.49,89700.0
2012-11-28 15:45:00,166.49,166.53,166.48,166.51,139800.0,166.49,166.53,166.48,166.51,139800.0
2012-11-28 15:50:00,166.52,166.69,166.51,166.68,350100.0,166.52,166.69,166.51,166.68,350100.0
2012-11-28 15:55:00,166.69,166.69,166.54,166.56,336500.0,166.69,166.69,166.54,166.56,336500.0
2012-11-29 09:30:00,167.14,167.22,166.97,167.2,250500.0,167.14,167.22,166.97,167.2,250500.0
2012-11-29 09:35:00,167.21,167.28,167.16,167.22,110700.0,167.21,167.28,167.16,167.22,110700.0
2012-11-29 09:40:00,167.23,167.37,167.2,167.24,177100.0,167.23,167.37,167.2,167.24,177100.0
2012-11-29 09:45:00,167.23,167.42,167.1,167.14,220500.0,167.23,167.42,167.1,167.14,220500.0
2012-11-29 09:50:00,167.14,167.2,167.08,167.13,114400.0,167.14,167.2,167.08,167.13,114400.0
2012-11-29 09:55:00,167.13,167.25,167.09,167.24,133400.0,167.13,167.25,167.09,167.24,133400.0
2012-11-29 10:00:00,167.25,167.36,167.0,167.09,276900.0,167.25,167.36,167.0,167.09,276900.0
2012-11-29 10:05:00,167.1,167.19,166.98,167.01,226400.0,167.1,167.19,166.98,167.01,226400.0
2012-11-29 10:10:00,167.02,167.07,166.85,167.03,147400.0,167.02,167.07,166.85,167.03,147400.0
2012-11-29 10:15:00,167.04,167.21,167.04,167.1,161300.0,167.04,167.21,167.04,167.1,161300.0
2012-11-29 10:20:00,167.1,167.24,166.99,167.11,92600.0,167.1,167.24,166.99,167.11,92600.0
2012-11-29 10:25:00,167.1,167.15,167.06,167.13,54400.0,167.1,167.15,167.06,167.13,54400.0
2012-11-29 10:30:00,167.11,167.18,167.08,167.11,35200.0,167.11,167.18,167.08,167.11,35200.0
2012-11-29 10:35:00,167.11,167.2,167.0,167.2,54400.0,167.11,167.2,167.0,167.2,54400.0
2012-11-29 10:40:00,167.18,167.27,167.17,167.23,79600.0,167.18,167.27,167.17,167.23,79600.0
2012-11-29 10:45:00,167.22,167.23,167.16,167.17,25100.0,167.22,167.23,167.16,167.17,25100.0
2012-11-29 10:50:00,167.19,167.27,167.16,167.24,82600.0,167.19,167.27,167.16,167.24,82600.0
2012-11-29 10:55:00,167.24,167.29,167.21,167.27,39800.0,167.24,167.29,167.21,167.27,39800.0
2012-11-29 11:00:00,167.27,167.5,167.25,167.33,108400.0,167.27,167.5,167.25,167.33,108400.0
2012-11-29 11:05:00,167.34,167.43,167.21,167.25,144800.0,167.34,167.43,167.21,167.25,144800.0
2012-11-29 11:10:00,167.25,167.33,167.23,167.29,114300.0,167.25,167.33,167.23,167.29,114300.0
2012-11-29 11:15:00,167.3,167.33,167.25,167.33,45800.0,167.3,167.33,167.25,167.33,45800.0
2012-11-29 11:20:00,167.32,167.4,167.3,167.32,44400.0,167.32,167.4,167.3,167.32,44400.0
2012-11-29 11:25:00,167.31,167.33,167.18,167.27,311800.0,167.31,167.33,167.18,167.27,311800.0
2012-11-29 11:30:00,167.27,167.27,167.18,167.21,95900.0,167.27,167.27,167.18,167.21,95900.0
2012-11-29 11:35:00,167.21,167.25,167.19,167.24,34800.0,167.21,167.25,167.19,167.24,34800.0
2012-11-29 11:40:00,167.25,167.29,167.01,167.01,316800.0,167.25,167.29,167.01,167.01,316800.0
2012-11-29 11:45:00,167.01,167.25,166.85,167.22,181400.0,167.01,167.25,166.85,167.22,181400.0
2012-11-29 11:50:00,167.23,167.27,167.13,167.18,74300.0,167.23,167.27,167.13,167.18,74300.0
2012-11-29 11:55:00,167.18,167.24,167.11,167.19,70500.0,167.18,167.24,167.11,167.19,70500.0
2012-11-29 12:00:00,167.2,167.21,167.11,167.13,51800.0,167.2,167.21,167.11,167.13,51800.0
2012-11-29 12:05:00,167.14,167.2,166.93,167.08,96100.0,167.14,167.2,166.93,167.08,96100.0
2012-11-29 12:10:00,167.08,167.2,167.08,167.2,34700.0,167.08,167.2,167.08,167.2,34700.0
2012-11-29 12:15:00,167.18,167.19,167.09,167.09,47400.0,167.18,167.19,167.09,167.09,47400.0
2012-11-29 12:20:00,167.1,167.22,167.1,167.19,30200.0,167.1,167.22,167.1,167.19,30200.0
2012-11-29 12:25:00,167.19,167.25,167.15,167.25,33400.0,167.19,167.25,167.15,167.25,33400.0
2012-11-29 12:30:00,167.26,167.3,167.23,167.27,45000.0,167.26,167.3,167.23,167.27,45000.0
2012-11-29 12:35:00,167.26,167.27,167.23,167.27,14800.0,167.26,167.27,167.23,167.27,14800.0
2012-11-29 12:40:00,167.28,167.35,167.28,167.31,38700.0,167.28,167.35,167.28,167.31,38700.0
2012-11-29 12:45:00,167.31,167.34,167.26,167.28,25800.0,167.31,167.34,167.26,167.28,25800.0
2012-11-29 12:50:00,167.28,167.28,167.24,167.25,10100.0,167.28,167.28,167.24,167.25,10100.0
2012-11-29 12:55:00,167.26,167.29,167.22,167.27,20500.0,167.26,167.29,167.22,167.27,20500.0
2012-11-29 13:00:00,167.27,167.33,167.27,167.33,17000.0,167.27,167.33,167.27,167.33,17000.0
2012-11-29 13:05:00,167.31,167.32,167.24,167.28,21200.0,167.31,167.32,167.24,167.28,21200.0
2012-11-29 13:10:00,167.27,167.27,167.2,167.25,42800.0,167.27,167.27,167.2,167.25,42800.0
2012-11-29 13:15:00,167.26,167.33,167.25,167.32,11100.0,167.26,167.33,167.25,167.32,11100.0
2012-11-29 13:20:00,167.33,167.4,167.31,167.34,59500.0,167.33,167.4,167.31,167.34,59500.0
2012-11-29 13:25:00,167.33,167.38,167.31,167.35,114800.0,167.33,167.38,167.31,167.35,114800.0
2012-11-29 13:30:00,167.34,167.4,167.34,167.39,22800.0,167.34,167.4,167.34,167.39,22800.0
2012-11-29 13:35:00,167.39,167.42,167.38,167.41,29200.0,167.39,167.42,167.38,167.41,29200.0
2012-11-29 13:40:00,167.41,167.44,167.38,167.43,85300.0,167.41,167.44,167.38,167.43,85300.0
2012-11-29 13:45:00,167.42,167.45,167.39,167.4,146700.0,167.42,167.45,167.39,167.4,146700.0
2012-11-29 13:50:00,167.39,167.42,167.39,167.42,47600.0,167.39,167.42,167.39,167.42,47600.0
2012-11-29 13:55:00,167.43,167.45,167.4,167.4,32900.0,167.43,167.45,167.4,167.4,32900.0
2012-11-29 14:00:00,167.41,167.42,167.35,167.36,73500.0,167.41,167.42,167.35,167.36,73500.0
2012-11-29 14:05:00,167.36,167.39,167.31,167.32,85000.0,167.36,167.39,167.31,167.32,85000.0
2012-11-29 14:10:00,167.33,167.35,167.31,167.34,20900.0,167.33,167.35,167.31,167.34,20900.0
2012-11-29 14:15:00,167.34,167.44,167.32,167.37,95400.0,167.34,167.44,167.32,167.37,95400.0
2012-11-29 14:20:00,167.37,167.39,167.34,167.35,15400.0,167.37,167.39,167.34,167.35,15400.0
2012-11-29 14:25:00,167.36,167.37,167.34,167.35,45600.0,167.36,167.37,167.34,167.35,45600.0
2012-11-29 14:30:00,167.36,167.39,167.35,167.39,23800.0,167.36,167.39,167.35,167.39,23800.0
2012-11-29 14:35:00,167.39,167.4,167.36,167.38,47800.0,167.39,167.4,167.36,167.38,47800.0
2012-11-29 14:40:00,167.39,167.39,167.36,167.39,31800.0,167.39,167.39,167.36,167.39,31800.0
2012-11-29 14:45:00,167.38,167.41,167.35,167.41,32800.0,167.38,167.41,167.35,167.41,32800.0
2012-11-29 14:50:00,167.4,167.4,167.33,167.37,80400.0,167.4,167.4,167.33,167.37,80400.0
2012-11-29 14:55:00,167.36,167.39,167.35,167.37,47700.0,167.36,167.39,167.35,167.37,47700.0
2012-11-29 15:00:00,167.36,167.37,167.34,167.35,23900.0,167.36,167.37,167.34,167.35,23900.0
2012-11-29 15:05:00,167.35,167.36,167.28,167.31,37300.0,167.35,167.36,167.28,167.31,37300.0
2012-11-29 15:10:00,167.3,167.31,167.25,167.26,35900.0,167.3,167.31,167.25,167.26,35900.0
2012-11-29 15:15:00,167.27,167.28,167.25,167.27,48400.0,167.27,167.28,167.25,167.27,48400.0
2012-11-29 15:20:00,167.27,167.28,167.23,167.25,58600.0,167.27,167.28,167.23,167.25,58600.0
2012-11-29 15:25:00,167.24,167.26,167.22,167.26,73700.0,167.24,167.26,167.22,167.26,73700.0
2012-11-29 15:30:00,167.24,167.28,167.24,167.25,78600.0,167.24,167.28,167.24,167.25,78600.0
2012-11-29 15:35:00,167.25,167.26,167.23,167.24,82200.0,167.25,167.26,167.23,167.24,82200.0
2012-11-29 15:40:00,167.24,167.28,167.23,167.25,66300.0,167.24,167.28,167.23,167.25,66300.0
2012-11-29 15:45:00,167.26,167.26,167.22,167.22,74200.0,167.26,167.26,167.22,167.22,74200.0
2012-11-29 15:50:00,167.22,167.23,167.19,167.21,142800.0,167.22,167.23,167.19,167.21,142800.0
2012-11-29 15:55:00,167.2,167.23,167.18,167.22,303000.0,167.2,167.23,167.18,167.22,303000.0
2012-11-30 09:30:00,166.93,166.95,166.83,166.9,192800.0,166.93,166.95,166.83,166.9,192800.0
2012-11-30 09:35:00,166.9,166.97,166.86,166.95,125300.0,166.9,166.97,166.86,166.95,125300.0
2012-11-30 09:40:00,166.95,166.99,166.93,166.96,75500.0,166.95,166.99,166.93,166.96,75500.0
2012-11-30 09:45:00,166.96,166.98,166.89,166.91,74100.0,166.96,166.98,166.89,166.91,74100.0
2012-11-30 09:50:00,166.92,166.97,166.91,166.96,46200.0,166.92,166.97,166.91,166.96,46200.0
2012-11-30 09:55:00,166.96,167.16,166.94,167.07,89100.0,166.96,167.16,166.94,167.07,89100.0
2012-11-30 10:00:00,167.08,167.22,167.08,167.16,80800.0,167.08,167.22,167.08,167.16,80800.0
2012-11-30 10:05:00,167.16,167.19,167.05,167.05,123500.0,167.16,167.19,167.05,167.05,123500.0
2012-11-30 10:10:00,167.06,167.17,167.02,167.14,98900.0,167.06,167.17,167.02,167.14,98900.0
2012-11-30 10:15:00,167.14,167.14,166.98,167.01,78600.0,167.14,167.14,166.98,167.01,78600.0
2012-11-30 10:20:00,167.03,167.09,167.0,167.02,29200.0,167.03,167.09,167.0,167.02,29200.0
2012-11-30 10:25:00,167.0,167.02,166.87,166.99,137500.0,167.0,167.02,166.87,166.99,137500.0
2012-11-30 10:30:00,166.99,167.03,166.88,167.01,65900.0,166.99,167.03,166.88,167.01,65900.0
2012-11-30 10:35:00,167.0,167.07,166.93,166.93,30200.0,167.0,167.07,166.93,166.93,30200.0
2012-11-30 10:40:00,166.94,167.01,166.91,167.0,41700.0,166.94,167.01,166.91,167.0,41700.0
2012-11-30 10:45:00,167.01,167.03,166.91,166.93,19800.0,167.01,167.03,166.91,166.93,19800.0
2012-11-30 10:50:00,166.9,166.9,166.2,166.26,425000.0,166.9,166.9,166.2,166.26,425000.0
2012-11-30 10:55:00,166.27,166.52,166.24,166.5,164000.0,166.27,166.52,166.24,166.5,164000.0
2012-11-30 11:00:00,166.51,166.63,166.43,166.55,129900.0,166.51,166.63,166.43,166.55,129900.0
2012-11-30 11:05:00,166.54,166.55,166.37,166.42,83500.0,166.54,166.55,166.37,166.42,83500.0
2012-11-30 11:10:00,166.42,166.45,166.25,166.42,88200.0,166.42,166.45,166.25,166.42,88200.0
2012-11-30 11:15:00,166.41,166.52,166.33,166.37,55100.0,166.41,166.52,166.33,166.37,55100.0
2012-11-30 11:20:00,166.35,166.35,166.12,166.29,162500.0,166.35,166.35,166.12,166.29,162500.0
2012-11-30 11:25:00,166.3,166.32,166.17,166.18,52300.0,166.3,166.32,166.17,166.18,52300.0
2012-11-30 11:30:00,166.16,166.16,165.68,165.91,562800.0,166.16,166.16,165.68,165.91,562800.0
2012-11-30 11:35:00,165.9,166.08,165.87,166.02,102900.0,165.9,166.08,165.87,166.02,102900.0
2012-11-30 11:40:00,166.01,166.17,166.0,166.16,90400.0,166.01,166.17,166.0,166.16,90400.0
2012-11-30 11:45:00,166.16,166.3,166.15,166.26,106900.0,166.16,166.3,166.15,166.26,106900.0
2012-11-30 11:50:00,166.27,166.28,166.2,166.24,51500.0,166.27,166.28,166.2,166.24,51500.0
2012-11-30 11:55:00,166.28,166.32,166.22,166.29,25600.0,166.28,166.32,166.22,166.29,25600.0
2012-11-30 12:00:00,166.29,166.4,166.26,166.38,74600.0,166.29,166.4,166.26,166.38,74600.0
2012-11-30 12:05:00,166.4,166.4,166.25,166.31,39700.0,166.4,166.4,166.25,166.31,39700.0
2012-11-30 12:10:00,166.31,166.39,166.28,166.37,35300.0,166.31,166.39,166.28,166.37,35300.0
2012-11-30 12:15:00,166.35,166.41,166.3,166.33,38000.0,166.35,166.41,166.3,166.33,38000.0
2012-11-30 12:20:00,166.33,166.38,166.32,166.37,12800.0,166.33,166.38,166.32,166.37,12800.0
2012-11-30 12:25:00,166.36,166.43,166.36,166.4,30500.0,166.36,166.43,166.36,166.4,30500.0
2012-11-30 12:30:00,166.41,166.42,166.34,166.37,38600.0,166.41,166.42,166.34,166.37,38600.0
2012-11-30 12:35:00,166.36,166.36,166.28,166.29,23500.0,166.36,166.36,166.28,166.29,23500.0
2012-11-30 12:40:00,166.3,166.34,166.06,166.09,43900.0,166.3,166.34,166.06,166.09,43900.0
2012-11-30 12:45:00,166.07,166.23,166.03,166.2,81200.0,166.07,166.23,166.03,166.2,81200.0
2012-11-30 12:50:00,166.21,166.26,166.04,166.14,116800.0,166.21,166.26,166.04,166.14,116800.0
2012-11-30 12:55:00,166.12,166.16,166.05,166.11,53200.0,166.12,166.16,166.05,166.11,53200.0
2012-11-30 13:00:00,166.11,166.15,166.0,166.09,75900.0,166.11,166.15,166.0,166.09,75900.0
2012-11-30 13:05:00,166.07,166.1,166.0,166.04,79700.0,166.07,166.1,166.0,166.04,79700.0
2012-11-30 13:10:00,166.04,166.08,165.86,165.92,129400.0,166.04,166.08,165.86,165.92,129400.0
2012-11-30 13:15:00,165.92,165.94,165.75,165.88,131900.0,165.92,165.94,165.75,165.88,131900.0
2012-11-30 13:20:00,165.87,165.93,165.57,165.73,293400.0,165.87,165.93,165.57,165.73,293400.0
2012-11-30 13:25:00,165.75,165.91,165.67,165.83,213100.0,165.75,165.91,165.67,165.83,213100.0
2012-11-30 13:30:00,165.82,165.97,165.8,165.87,73400.0,165.82,165.97,165.8,165.87,73400.0
2012-11-30 13:35:00,165.87,165.93,165.75,165.91,50200.0,165.87,165.93,165.75,165.91,50200.0
2012-11-30 13:40:00,165.89,165.9,165.76,165.86,80300.0,165.89,165.9,165.76,165.86,80300.0
2012-11-30 13:45:00,165.87,165.87,165.73,165.83,34100.0,165.87,165.87,165.73,165.83,34100.0
2012-11-30 13:50:00,165.83,165.85,165.77,165.8,48400.0,165.83,165.85,165.77,165.8,48400.0
2012-11-30 13:55:00,165.81,165.9,165.8,165.84,34500.0,165.81,165.9,165.8,165.84,34500.0
2012-11-30 14:00:00,165.84,165.87,165.77,165.79,62400.0,165.84,165.87,165.77,165.79,62400.0
2012-11-30 14:05:00,165.79,165.81,165.68,165.69,62400.0,165.79,165.81,165.68,165.69,62400.0
2012-11-30 14:10:00,165.7,165.73,165.53,165.65,126900.0,165.7,165.73,165.53,165.65,126900.0
2012-11-30 14:15:00,165.65,165.7,165.6,165.6,64200.0,165.65,165.7,165.6,165.6,64200.0
2012-11-30 14:20:00,165.61,165.75,165.59,165.75,83600.0,165.61,165.75,165.59,165.75,83600.0
2012-11-30 14:25:00,165.74,165.8,165.72,165.72,64700.0,165.74,165.8,165.72,165.72,64700.0
2012-11-30 14:30:00,165.71,165.77,165.67,165.77,57800.0,165.71,165.77,165.67,165.77,57800.0
2012-11-30 14:35:00,165.77,165.81,165.73,165.74,59000.0,165.77,165.81,165.73,165.74,59000.0
2012-11-30 14:40:00,165.73,165.76,165.71,165.75,77300.0,165.73,165.76,165.71,165.75,77300.0
2012-11-30 14:45:00,165.74,165.75,165.66,165.7,57800.0,165.74,165.75,165.66,165.7,57800.0
2012-11-30 14:50:00,165.69,165.73,165.61,165.64,51300.0,165.69,165.73,165.61,165.64,51300.0
2012-11-30 14:55:00,165.67,165.73,165.65,165.71,43800.0,165.67,165.73,165.65,165.71,43800.0
2012-11-30 15:00:00,165.71,165.76,165.69,165.76,28900.0,165.71,165.76,165.69,165.76,28900.0
2012-11-30 15:05:00,165.76,165.82,165.75,165.78,46500.0,165.76,165.82,165.75,165.78,46500.0
2012-11-30 15:10:00,165.79,165.86,165.78,165.84,91000.0,165.79,165.86,165.78,165.84,91000.0
2012-11-30 15:15:00,165.84,166.02,165.84,166.01,133100.0,165.84,166.02,165.84,166.01,133100.0
2012-11-30 15:20:00,166.0,166.08,165.97,166.03,97600.0,166.0,166.08,165.97,166.03,97600.0
2012-11-30 15:25:00,166.03,166.07,165.97,166.05,81600.0,166.03,166.07,165.97,166.05,81600.0
2012-11-30 15:30:00,166.05,166.1,166.04,166.1,110300.0,166.05,166.1,166.04,166.1,110300.0
2012-11-30 15:35:00,166.1,166.11,166.06,166.07,89000.0,166.1,166.11,166.06,166.07,89000.0
2012-11-30 15:40:00,166.07,166.09,166.05,166.06,85500.0,166.07,166.09,166.05,166.06,85500.0
2012-11-30 15:45:00,166.07,166.16,166.06,166.13,109300.0,166.07,166.16,166.06,166.13,109300.0
2012-11-30 15:50:00,166.14,166.17,166.11,166.13,206100.0,166.14,166.17,166.11,166.13,206100.0
2012-11-30 15:55:00,166.15,166.18,166.02,166.02,474400.0,166.15,166.18,166.02,166.02,474400.0
2012-12-03 09:30:00,166.09,166.3,166.08,166.26,227200.0,166.09,166.3,166.08,166.26,227200.0
2012-12-03 09:35:00,166.25,166.3,166.21,166.22,52600.0,166.25,166.3,166.21,166.22,52600.0
2012-12-03 09:40:00,166.21,166.26,166.15,166.2,59400.0,166.21,166.26,166.15,166.2,59400.0
2012-12-03 09:45:00,166.21,166.24,166.15,166.2,64900.0,166.21,166.24,166.15,166.2,64900.0
2012-12-03 09:50:00,166.19,166.39,166.19,166.36,133500.0,166.19,166.39,166.19,166.36,133500.0
2012-12-03 09:55:00,166.36,166.53,166.36,166.49,280400.0,166.36,166.53,166.36,166.49,280400.0
2012-12-03 10:00:00,166.51,166.92,166.5,166.6,470900.0,166.51,166.92,166.5,166.6,470900.0
2012-12-03 10:05:00,166.57,166.66,166.48,166.53,105200.0,166.57,166.66,166.48,166.53,105200.0
2012-12-03 10:10:00,166.53,166.57,166.5,166.51,61300.0,166.53,166.57,166.5,166.51,61300.0
2012-12-03 10:15:00,166.52,166.54,166.47,166.49,33400.0,166.52,166.54,166.47,166.49,33400.0
2012-12-03 10:20:00,166.49,166.51,166.39,166.39,73900.0,166.49,166.51,166.39,166.39,73900.0
2012-12-03 10:25:00,166.39,166.4,166.21,166.32,93500.0,166.39,166.4,166.21,166.32,93500.0
2012-12-03 10:30:00,166.34,166.39,166.23,166.38,92800.0,166.34,166.39,166.23,166.38,92800.0
2012-12-03 10:35:00,166.37,166.38,166.26,166.3,30000.0,166.37,166.38,166.26,166.3,30000.0
2012-12-03 10:40:00,166.32,166.34,166.26,166.3,15800.0,166.32,166.34,166.26,166.3,15800.0
2012-12-03 10:45:00,166.29,166.41,166.21,166.39,58600.0,166.29,166.41,166.21,166.39,58600.0
2012-12-03 10:50:00,166.4,166.4,166.23,166.25,36700.0,166.4,166.4,166.23,166.25,36700.0
2012-12-03 10:55:00,166.26,166.35,166.23,166.34,37600.0,166.26,166.35,166.23,166.34,37600.0
2012-12-03 11:00:00,166.33,166.36,166.15,166.16,54100.0,166.33,166.36,166.15,166.16,54100.0
2012-12-03 11:05:00,166.18,166.29,166.18,166.27,30800.0,166.18,166.29,166.18,166.27,30800.0
2012-12-03 11:10:00,166.28,166.29,166.24,166.26,25600.0,166.28,166.29,166.24,166.26,25600.0
2012-12-03 11:15:00,166.24,166.25,166.1,166.22,59700.0,166.24,166.25,166.1,166.22,59700.0
2012-12-03 11:20:00,166.23,166.24,166.12,166.12,82000.0,166.23,166.24,166.12,166.12,82000.0
2012-12-03 11:25:00,166.13,166.25,166.04,166.2,93800.0,166.13,166.25,166.04,166.2,93800.0
2012-12-03 11:30:00,166.19,166.21,166.13,166.14,65400.0,166.19,166.21,166.13,166.14,65400.0
2012-12-03 11:35:00,166.14,166.2,166.1,166.2,60900.0,166.14,166.2,166.1,166.2,60900.0
2012-12-03 11:40:00,166.2,166.25,166.16,166.19,81000.0,166.2,166.25,166.16,166.19,81000.0
2012-12-03 11:45:00,166.18,166.28,166.16,166.26,14800.0,166.18,166.28,166.16,166.26,14800.0
2012-12-03 11:50:00,166.27,166.35,166.27,166.35,41500.0,166.27,166.35,166.27,166.35,41500.0
2012-12-03 11:55:00,166.36,166.43,166.36,166.42,42700.0,166.36,166.43,166.36,166.42,42700.0
2012-12-03 12:00:00,166.4,166.49,166.39,166.39,19700.0,166.4,166.49,166.39,166.39,19700.0
2012-12-03 12:05:00,166.39,166.48,166.38,166.48,38000.0,166.39,166.48,166.38,166.48,38000.0
2012-12-03 12:10:00,166.48,166.57,166.44,166.48,56900.0,166.48,166.57,166.44,166.48,56900.0
2012-12-03 12:15:00,166.49,166.52,166.44,166.51,28000.0,166.49,166.52,166.44,166.51,28000.0
2012-12-03 12:20:00,166.5,166.5,166.41,166.45,37600.0,166.5,166.5,166.41,166.45,37600.0
2012-12-03 12:25:00,166.46,166.56,166.46,166.5,20300.0,166.46,166.56,166.46,166.5,20300.0
2012-12-03 12:30:00,166.5,166.53,166.48,166.5,24400.0,166.5,166.53,166.48,166.5,24400.0
2012-12-03 12:35:00,166.5,166.55,166.46,166.5,14800.0,166.5,166.55,166.46,166.5,14800.0
2012-12-03 12:40:00,166.5,166.54,166.45,166.53,18200.0,166.5,166.54,166.45,166.53,18200.0
2012-12-03 12:45:00,166.52,166.55,166.4,166.44,47000.0,166.52,166.55,166.4,166.44,47000.0
2012-12-03 12:50:00,166.44,166.46,166.39,166.4,24500.0,166.44,166.46,166.39,166.4,24500.0
2012-12-03 12:55:00,166.39,166.42,166.3,166.34,89600.0,166.39,166.42,166.3,166.34,89600.0
2012-12-03 13:00:00,166.34,166.37,166.3,166.33,27700.0,166.34,166.37,166.3,166.33,27700.0
2012-12-03 13:05:00,166.31,166.34,166.24,166.26,53800.0,166.31,166.34,166.24,166.26,53800.0
2012-12-03 13:10:00,166.26,166.29,166.23,166.28,25400.0,166.26,166.29,166.23,166.28,25400.0
2012-12-03 13:15:00,166.28,166.3,166.25,166.3,23700.0,166.28,166.3,166.25,166.3,23700.0
2012-12-03 13:20:00,166.29,166.52,166.28,166.48,92200.0,166.29,166.52,166.28,166.48,92200.0
2012-12-03 13:25:00,166.48,166.6,166.46,166.58,81700.0,166.48,166.6,166.46,166.58,81700.0
2012-12-03 13:30:00,166.57,166.57,166.5,166.53,25500.0,166.57,166.57,166.5,166.53,25500.0
2012-12-03 13:35:00,166.51,166.53,166.42,166.48,50500.0,166.51,166.53,166.42,166.48,50500.0
2012-12-03 13:40:00,166.48,166.51,166.46,166.49,23000.0,166.48,166.51,166.46,166.49,23000.0
2012-12-03 13:45:00,166.49,166.5,166.35,166.35,23600.0,166.49,166.5,166.35,166.35,23600.0
2012-12-03 13:50:00,166.37,166.44,166.36,166.41,29600.0,166.37,166.44,166.36,166.41,29600.0
2012-12-03 13:55:00,166.4,166.42,166.37,166.39,16600.0,166.4,166.42,166.37,166.39,16600.0
2012-12-03 14:00:00,166.38,166.4,166.33,166.36,12900.0,166.38,166.4,166.33,166.36,12900.0
2012-12-03 14:05:00,166.35,166.41,166.35,166.38,9600.0,166.35,166.41,166.35,166.38,9600.0
2012-12-03 14:10:00,166.38,166.42,166.36,166.41,24400.0,166.38,166.42,166.36,166.41,24400.0
2012-12-03 14:15:00,166.42,166.48,166.37,166.44,34700.0,166.42,166.48,166.37,166.44,34700.0
2012-12-03 14:20:00,166.44,166.45,166.38,166.44,30300.0,166.44,166.45,166.38,166.44,30300.0
2012-12-03 14:25:00,166.45,166.48,166.43,166.48,51600.0,166.45,166.48,166.43,166.48,51600.0
2012-12-03 14:30:00,166.47,166.48,166.42,166.43,17700.0,166.47,166.48,166.42,166.43,17700.0
2012-12-03 14:35:00,166.44,166.45,166.38,166.4,19400.0,166.44,166.45,166.38,166.4,19400.0
2012-12-03 14:40:00,166.39,166.41,166.34,166.35,23900.0,166.39,166.41,166.34,166.35,23900.0
2012-12-03 14:45:00,166.34,166.38,166.32,166.32,20900.0,166.34,166.38,166.32,166.32,20900.0
2012-12-03 14:50:00,166.32,166.37,166.32,166.36,15900.0,166.32,166.37,166.32,166.36,15900.0
2012-12-03 14:55:00,166.36,166.38,166.35,166.36,7100.0,166.36,166.38,166.35,166.36,7100.0
2012-12-03 15:00:00,166.37,166.42,166.36,166.39,53500.0,166.37,166.42,166.36,166.39,53500.0
2012-12-03 15:05:00,166.38,166.41,166.33,166.33,37300.0,166.38,166.41,166.33,166.33,37300.0
2012-12-03 15:10:00,166.32,166.38,166.3,166.36,16600.0,166.32,166.38,166.3,166.36,16600.0
2012-12-03 15:15:00,166.36,166.37,166.29,166.31,25300.0,166.36,166.37,166.29,166.31,25300.0
2012-12-03 15:20:00,166.31,166.35,166.3,166.32,34200.0,166.31,166.35,166.3,166.32,34200.0
2012-12-03 15:25:00,166.33,166.36,166.32,166.35,30400.0,166.33,166.36,166.32,166.35,30400.0
2012-12-03 15:30:00,166.34,166.36,166.32,166.35,48200.0,166.34,166.36,166.32,166.35,48200.0
2012-12-03 15:35:00,166.36,166.44,166.36,166.41,35600.0,166.36,166.44,166.36,166.41,35600.0
2012-12-03 15:40:00,166.41,166.42,166.36,166.36,81300.0,166.41,166.42,166.36,166.36,81300.0
2012-12-03 15:45:00,166.37,166.39,166.29,166.3,65900.0,166.37,166.39,166.29,166.3,65900.0
2012-12-03 15:50:00,166.29,166.34,166.26,166.27,71000.0,166.29,166.34,166.26,166.27,71000.0
2012-12-03 15:55:00,166.27,166.28,166.09,166.1,853500.0,166.27,166.28,166.09,166.1,853500.0
2012-12-04 09:30:00,164.05,164.12,163.87,164.11,749100.0,164.05,164.12,163.87,164.11,749100.0
2012-12-04 09:35:00,164.12,164.42,164.11,164.36,331000.0,164.12,164.42,164.11,164.36,331000.0
2012-12-04 09:40:00,164.36,164.69,164.34,164.57,381700.0,164.36,164.69,164.34,164.57,381700.0
2012-12-04 09:45:00,164.57,164.62,164.33,164.47,195300.0,164.57,164.62,164.33,164.47,195300.0
2012-12-04 09:50:00,164.47,164.53,164.39,164.53,151300.0,164.47,164.53,164.39,164.53,151300.0
2012-12-04 09:55:00,164.53,164.62,164.42,164.55,156500.0,164.53,164.62,164.42,164.55,156500.0
2012-12-04 10:00:00,164.52,164.58,164.47,164.48,113700.0,164.52,164.58,164.47,164.48,113700.0
2012-12-04 10:05:00,164.48,164.83,164.47,164.78,169700.0,164.48,164.83,164.47,164.78,169700.0
2012-12-04 10:10:00,164.79,164.79,164.67,164.69,71800.0,164.79,164.79,164.67,164.69,71800.0
2012-12-04 10:15:00,164.7,164.76,164.64,164.65,80100.0,164.7,164.76,164.64,164.65,80100.0
2012-12-04 10:20:00,164.65,164.68,164.6,164.65,121400.0,164.65,164.68,164.6,164.65,121400.0
2012-12-04 10:25:00,164.66,164.76,164.6,164.66,79100.0,164.66,164.76,164.6,164.66,79100.0
2012-12-04 10:30:00,164.66,164.7,164.51,164.61,124800.0,164.66,164.7,164.51,164.61,124800.0
2012-12-04 10:35:00,164.61,164.66,164.54,164.64,109700.0,164.61,164.66,164.54,164.64,109700.0
2012-12-04 10:40:00,164.62,164.69,164.57,164.6,34200.0,164.62,164.69,164.57,164.6,34200.0
2012-12-04 10:45:00,164.6,164.63,164.55,164.55,66900.0,164.6,164.63,164.55,164.55,66900.0
2012-12-04 10:50:00,164.57,164.6,164.47,164.6,63500.0,164.57,164.6,164.47,164.6,63500.0
2012-12-04 10:55:00,164.6,164.69,164.53,164.64,46700.0,164.6,164.69,164.53,164.64,46700.0
2012-12-04 11:00:00,164.64,164.64,164.51,164.52,63400.0,164.64,164.64,164.51,164.52,63400.0
2012-12-04 11:05:00,164.51,164.53,164.37,164.44,156800.0,164.51,164.53,164.37,164.44,156800.0
2012-12-04 11:10:00,164.43,164.43,164.34,164.4,42900.0,164.43,164.43,164.34,164.4,42900.0
2012-12-04 11:15:00,164.39,164.5,164.36,164.49,72900.0,164.39,164.5,164.36,164.49,72900.0
2012-12-04 11:20:00,164.48,164.48,164.22,164.25,161800.0,164.48,164.48,164.22,164.25,161800.0
2012-12-04 11:25:00,164.26,164.4,164.22,164.32,202100.0,164.26,164.4,164.22,164.32,202100.0
2012-12-04 11:30:00,164.31,164.36,164.24,164.36,43400.0,164.31,164.36,164.24,164.36,43400.0
2012-12-04 11:35:00,164.37,164.47,164.36,164.44,111600.0,164.37,164.47,164.36,164.44,111600.0
2012-12-04 11:40:00,164.44,164.59,164.41,164.55,71700.0,164.44,164.59,164.41,164.55,71700.0
2012-12-04 11:45:00,164.55,164.56,164.41,164.44,77500.0,164.55,164.56,164.41,164.44,77500.0
2012-12-04 11:50:00,164.46,164.53,164.42,164.46,67600.0,164.46,164.53,164.42,164.46,67600.0
2012-12-04 11:55:00,164.45,164.48,164.38,164.47,61200.0,164.45,164.48,164.38,164.47,61200.0
2012-12-04 12:00:00,164.48,164.51,164.3,164.35,81200.0,164.48,164.51,164.3,164.35,81200.0
2012-12-04 12:05:00,164.37,164.37,164.27,164.35,90100.0,164.37,164.37,164.27,164.35,90100.0
2012-12-04 12:10:00,164.37,164.42,164.28,164.3,33700.0,164.37,164.42,164.28,164.3,33700.0
2012-12-04 12:15:00,164.28,164.37,164.25,164.34,77100.0,164.28,164.37,164.25,164.34,77100.0
2012-12-04 12:20:00,164.32,164.34,164.27,164.31,44700.0,164.32,164.34,164.27,164.31,44700.0
2012-12-04 12:25:00,164.31,164.45,164.28,164.45,68200.0,164.31,164.45,164.28,164.45,68200.0
2012-12-04 12:30:00,164.44,164.5,164.33,164.33,104200.0,164.44,164.5,164.33,164.33,104200.0
2012-12-04 12:35:00,164.33,164.44,164.3,164.36,61600.0,164.33,164.44,164.3,164.36,61600.0
2012-12-04 12:40:00,164.36,164.42,164.32,164.32,35700.0,164.36,164.42,164.32,164.32,35700.0
2012-12-04 12:45:00,164.32,164.36,164.25,164.28,46000.0,164.32,164.36,164.25,164.28,46000.0
2012-12-04 12:50:00,164.28,164.31,164.05,164.08,148500.0,164.28,164.31,164.05,164.08,148500.0
2012-12-04 12:55:00,164.09,164.12,164.03,164.06,76700.0,164.09,164.12,164.03,164.06,76700.0
2012-12-04 13:00:00,164.07,164.12,163.98,164.07,105700.0,164.07,164.12,163.98,164.07,105700.0
2012-12-04 13:05:00,164.08,164.12,164.0,164.08,114300.0,164.08,164.12,164.0,164.08,114300.0
2012-12-04 13:10:00,164.08,164.09,163.96,164.02,120000.0,164.08,164.09,163.96,164.02,120000.0
2012-12-04 13:15:00,164.01,164.06,163.92,163.96,57000.0,164.01,164.06,163.92,163.96,57000.0
2012-12-04 13:20:00,163.95,164.08,163.89,164.08,77500.0,163.95,164.08,163.89,164.08,77500.0
2012-12-04 13:25:00,164.08,164.21,164.05,164.13,161500.0,164.08,164.21,164.05,164.13,161500.0
2012-12-04 13:30:00,164.14,164.21,164.13,164.17,67100.0,164.14,164.21,164.13,164.17,67100.0
2012-12-04 13:35:00,164.18,164.22,164.11,164.12,68600.0,164.18,164.22,164.11,164.12,68600.0
2012-12-04 13:40:00,164.12,164.26,164.11,164.2,88200.0,164.12,164.26,164.11,164.2,88200.0
2012-12-04 13:45:00,164.2,164.42,164.19,164.39,65800.0,164.2,164.42,164.19,164.39,65800.0
2012-12-04 13:50:00,164.4,164.4,164.29,164.39,59800.0,164.4,164.4,164.29,164.39,59800.0
2012-12-04 13:55:00,164.4,164.44,164.24,164.24,77600.0,164.4,164.44,164.24,164.24,77600.0
2012-12-04 14:00:00,164.25,164.38,164.19,164.2,69100.0,164.25,164.38,164.19,164.2,69100.0
2012-12-04 14:05:00,164.21,164.34,164.17,164.22,143100.0,164.21,164.34,164.17,164.22,143100.0
2012-12-04 14:10:00,164.24,164.27,164.19,164.26,59000.0,164.24,164.27,164.19,164.26,59000.0
2012-12-04 14:15:00,164.26,164.37,164.26,164.3,52500.0,164.26,164.37,164.26,164.3,52500.0
2012-12-04 14:20:00,164.31,164.38,164.23,164.37,65400.0,164.31,164.38,164.23,164.37,65400.0
2012-12-04 14:25:00,164.37,164.46,164.3,164.35,83300.0,164.37,164.46,164.3,164.35,83300.0
2012-12-04 14:30:00,164.33,164.38,164.23,164.31,71200.0,164.33,164.38,164.23,164.31,71200.0
2012-12-04 14:35:00,164.32,164.32,164.26,164.26,107100.0,164.32,164.32,164.26,164.26,107100.0
2012-12-04 14:40:00,164.25,164.36,164.17,164.32,112100.0,164.25,164.36,164.17,164.32,112100.0
2012-12-04 14:45:00,164.33,164.35,164.26,164.28,47100.0,164.33,164.35,164.26,164.28,47100.0
2012-12-04 14:50:00,164.31,164.4,164.24,164.24,54500.0,164.31,164.4,164.24,164.24,54500.0
2012-12-04 14:55:00,164.24,164.27,164.17,164.22,44600.0,164.24,164.27,164.17,164.22,44600.0
2012-12-04 15:00:00,164.22,164.29,164.21,164.29,37400.0,164.22,164.29,164.21,164.29,37400.0
2012-12-04 15:05:00,164.29,164.36,164.28,164.31,48100.0,164.29,164.36,164.28,164.31,48100.0
2012-12-04 15:10:00,164.31,164.33,164.27,164.28,28500.0,164.31,164.33,164.27,164.28,28500.0
2012-12-04 15:15:00,164.27,164.27,164.22,164.25,43500.0,164.27,164.27,164.22,164.25,43500.0
2012-12-04 15:20:00,164.26,164.31,164.25,164.3,35800.0,164.26,164.31,164.25,164.3,35800.0
2012-12-04 15:25:00,164.3,164.33,164.29,164.31,64700.0,164.3,164.33,164.29,164.31,64700.0
2012-12-04 15:30:00,164.31,164.34,164.28,164.33,135900.0,164.31,164.34,164.28,164.33,135900.0
2012-12-04 15:35:00,164.32,164.35,164.3,164.34,56000.0,164.32,164.35,164.3,164.34,56000.0
2012-12-04 15:40:00,164.34,164.35,164.31,164.34,49000.0,164.34,164.35,164.31,164.34,49000.0
2012-12-04 15:45:00,164.34,164.43,164.34,164.43,223000.0,164.34,164.43,164.34,164.43,223000.0
2012-12-04 15:50:00,164.43,164.47,164.43,164.45,92100.0,164.43,164.47,164.43,164.45,92100.0
2012-12-04 15:55:00,164.45,164.49,164.4,164.43,314700.0,164.45,164.49,164.4,164.43,314700.0
2012-12-05 09:30:00,164.22,164.25,164.06,164.14,260800.0,164.22,164.25,164.06,164.14,260800.0
2012-12-05 09:35:00,164.13,164.39,164.11,164.37,147300.0,164.13,164.39,164.11,164.37,147300.0
2012-12-05 09:40:00,164.37,164.5,164.34,164.34,138500.0,164.37,164.5,164.34,164.34,138500.0
2012-12-05 09:45:00,164.34,164.4,164.23,164.36,136800.0,164.34,164.4,164.23,164.36,136800.0
2012-12-05 09:50:00,164.36,164.39,164.29,164.37,82900.0,164.36,164.39,164.29,164.37,82900.0
2012-12-05 09:55:00,164.38,164.42,164.26,164.33,171700.0,164.38,164.42,164.26,164.33,171700.0
2012-12-05 10:00:00,164.32,164.36,164.1,164.13,190600.0,164.32,164.36,164.1,164.13,190600.0
2012-12-05 10:05:00,164.11,164.17,163.98,164.0,183500.0,164.11,164.17,163.98,164.0,183500.0
2012-12-05 10:10:00,164.0,164.0,163.46,163.72,701800.0,164.0,164.0,163.46,163.72,701800.0
2012-12-05 10:15:00,163.71,163.82,163.63,163.78,197600.0,163.71,163.82,163.63,163.78,197600.0
2012-12-05 10:20:00,163.77,163.86,163.67,163.79,142500.0,163.77,163.86,163.67,163.79,142500.0
2012-12-05 10:25:00,163.78,163.85,163.7,163.79,95500.0,163.78,163.85,163.7,163.79,95500.0
2012-12-05 10:30:00,163.79,163.93,163.64,163.83,486200.0,163.79,163.93,163.64,163.83,486200.0
2012-12-05 10:35:00,163.83,163.87,163.78,163.84,84000.0,163.83,163.87,163.78,163.84,84000.0
2012-12-05 10:40:00,163.84,163.87,163.33,163.4,436000.0,163.84,163.87,163.33,163.4,436000.0
2012-12-05 10:45:00,163.4,163.51,163.25,163.44,514900.0,163.4,163.51,163.25,163.44,514900.0
2012-12-05 10:50:00,163.45,163.46,163.34,163.34,113900.0,163.45,163.46,163.34,163.34,113900.0
2012-12-05 10:55:00,163.34,163.41,163.2,163.36,228000.0,163.34,163.41,163.2,163.36,228000.0
2012-12-05 11:00:00,163.36,163.55,163.29,163.54,264300.0,163.36,163.55,163.29,163.54,264300.0
2012-12-05 11:05:00,163.53,163.55,163.45,163.45,141200.0,163.53,163.55,163.45,163.45,141200.0
2012-12-05 11:10:00,163.45,163.54,163.43,163.49,129700.0,163.45,163.54,163.43,163.49,129700.0
2012-12-05 11:15:00,163.49,163.55,163.35,163.38,163500.0,163.49,163.55,163.35,163.38,163500.0
2012-12-05 11:20:00,163.38,163.5,163.38,163.46,69400.0,163.38,163.5,163.38,163.46,69400.0
2012-12-05 11:25:00,163.46,163.54,163.43,163.44,113700.0,163.46,163.54,163.43,163.44,113700.0
2012-12-05 11:30:00,163.45,163.68,163.43,163.66,158200.0,163.45,163.68,163.43,163.66,158200.0
2012-12-05 11:35:00,163.66,163.67,163.61,163.64,78500.0,163.66,163.67,163.61,163.64,78500.0
2012-12-05 11:40:00,163.64,163.65,163.54,163.6,93900.0,163.64,163.65,163.54,163.6,93900.0
2012-12-05 11:45:00,163.61,163.66,163.55,163.66,61700.0,163.61,163.66,163.55,163.66,61700.0
2012-12-05 11:50:00,163.67,163.75,163.57,163.75,135300.0,163.67,163.75,163.57,163.75,135300.0
2012-12-05 11:55:00,163.75,164.11,163.75,164.1,351600.0,163.75,164.11,163.75,164.1,351600.0
2012-12-05 12:00:00,164.09,164.18,164.06,164.08,90100.0,164.09,164.18,164.06,164.08,90100.0
2012-12-05 12:05:00,164.09,164.22,164.06,164.14,200700.0,164.09,164.22,164.06,164.14,200700.0
2012-12-05 12:10:00,164.16,164.2,164.09,164.11,34900.0,164.16,164.2,164.09,164.11,34900.0
2012-12-05 12:15:00,164.13,164.13,164.03,164.06,34700.0,164.13,164.13,164.03,164.06,34700.0
2012-12-05 12:20:00,164.06,164.21,164.05,164.05,155500.0,164.06,164.21,164.05,164.05,155500.0
2012-12-05 12:25:00,164.05,164.07,164.0,164.03,43000.0,164.05,164.07,164.0,164.03,43000.0
2012-12-05 12:30:00,164.03,164.19,164.03,164.16,100300.0,164.03,164.19,164.03,164.16,100300.0
2012-12-05 12:35:00,164.15,164.2,164.05,164.11,126900.0,164.15,164.2,164.05,164.11,126900.0
2012-12-05 12:40:00,164.12,164.14,164.06,164.08,24100.0,164.12,164.14,164.06,164.08,24100.0
2012-12-05 12:45:00,164.07,164.11,164.02,164.03,21500.0,164.07,164.11,164.02,164.03,21500.0
2012-12-05 12:50:00,164.01,164.04,163.96,164.01,31400.0,164.01,164.04,163.96,164.01,31400.0
2012-12-05 12:55:00,163.99,164.08,163.97,163.99,40600.0,163.99,164.08,163.97,163.99,40600.0
2012-12-05 13:00:00,164.0,164.05,163.98,164.04,63800.0,164.0,164.05,163.98,164.04,63800.0
2012-12-05 13:05:00,164.04,164.08,164.0,164.05,70000.0,164.04,164.08,164.0,164.05,70000.0
2012-12-05 13:10:00,164.05,164.09,164.03,164.07,43400.0,164.05,164.09,164.03,164.07,43400.0
2012-12-05 13:15:00,164.07,164.11,164.02,164.03,59300.0,164.07,164.11,164.02,164.03,59300.0
2012-12-05 13:20:00,164.01,164.04,163.95,163.96,49600.0,164.01,164.04,163.95,163.96,49600.0
2012-12-05 13:25:00,163.96,164.03,163.91,163.97,47800.0,163.96,164.03,163.91,163.97,47800.0
2012-12-05 13:30:00,163.97,163.98,163.95,163.97,9700.0,163.97,163.98,163.95,163.97,9700.0
2012-12-05 13:35:00,163.98,163.99,163.93,163.94,18900.0,163.98,163.99,163.93,163.94,18900.0
2012-12-05 13:40:00,163.93,163.94,163.87,163.92,42900.0,163.93,163.94,163.87,163.92,42900.0
2012-12-05 13:45:00,163.9,163.91,163.85,163.9,33900.0,163.9,163.91,163.85,163.9,33900.0
2012-12-05 13:50:00,163.89,163.96,163.89,163.95,20600.0,163.89,163.96,163.89,163.95,20600.0
2012-12-05 13:55:00,163.94,163.99,163.93,163.96,33400.0,163.94,163.99,163.93,163.96,33400.0
2012-12-05 14:00:00,163.96,164.04,163.96,164.02,28400.0,163.96,164.04,163.96,164.02,28400.0
2012-12-05 14:05:00,164.02,164.05,164.02,164.02,8000.0,164.02,164.05,164.02,164.02,8000.0
2012-12-05 14:10:00,164.03,164.06,164.02,164.03,27400.0,164.03,164.06,164.02,164.03,27400.0
2012-12-05 14:15:00,164.03,164.05,163.99,164.01,34500.0,164.03,164.05,163.99,164.01,34500.0
2012-12-05 14:20:00,164.01,164.02,163.99,163.99,14000.0,164.01,164.02,163.99,163.99,14000.0
2012-12-05 14:25:00,163.99,164.03,163.97,164.03,102900.0,163.99,164.03,163.97,164.03,102900.0
2012-12-05 14:30:00,164.03,164.09,164.03,164.09,129500.0,164.03,164.09,164.03,164.09,129500.0
2012-12-05 14:35:00,164.09,164.1,164.04,164.09,42000.0,164.09,164.1,164.04,164.09,42000.0
2012-12-05 14:40:00,164.09,164.16,164.08,164.12,39300.0,164.09,164.16,164.08,164.12,39300.0
2012-12-05 14:45:00,164.12,164.15,164.07,164.07,22300.0,164.12,164.15,164.07,164.07,22300.0
2012-12-05 14:50:00,164.07,164.13,164.06,164.13,20700.0,164.07,164.13,164.06,164.13,20700.0
2012-12-05 14:55:00,164.11,164.14,164.1,164.11,44000.0,164.11,164.14,164.1,164.11,44000.0
2012-12-05 15:00:00,164.12,164.14,164.1,164.11,37100.0,164.12,164.14,164.1,164.11,37100.0
2012-12-05 15:05:00,164.13,164.15,164.07,164.12,37500.0,164.13,164.15,164.07,164.12,37500.0
2012-12-05 15:10:00,164.11,164.12,164.08,164.12,34900.0,164.11,164.12,164.08,164.12,34900.0
2012-12-05 15:15:00,164.11,164.13,164.09,164.1,37600.0,164.11,164.13,164.09,164.1,37600.0
2012-12-05 15:20:00,164.1,164.11,164.07,164.1,42300.0,164.1,164.11,164.07,164.1,42300.0
2012-12-05 15:25:00,164.09,164.12,164.08,164.12,35900.0,164.09,164.12,164.08,164.12,35900.0
2012-12-05 15:30:00,164.1,164.12,164.09,164.12,36700.0,164.1,164.12,164.09,164.12,36700.0
2012-12-05 15:35:00,164.12,164.13,164.08,164.08,36500.0,164.12,164.13,164.08,164.08,36500.0
2012-12-05 15:40:00,164.09,164.1,164.04,164.07,63500.0,164.09,164.1,164.04,164.07,63500.0
2012-12-05 15:45:00,164.06,164.1,164.06,164.08,90100.0,164.06,164.1,164.06,164.08,90100.0
2012-12-05 15:50:00,164.09,164.12,164.09,164.11,99900.0,164.09,164.12,164.09,164.11,99900.0
2012-12-05 15:55:00,164.1,164.13,164.07,164.12,356200.0,164.1,164.13,164.07,164.12,356200.0
2012-12-06 09:30:00,163.72,163.87,163.7,163.86,283200.0,163.72,163.87,163.7,163.86,283200.0
2012-12-06 09:35:00,163.82,163.86,163.66,163.74,108500.0,163.82,163.86,163.66,163.74,108500.0
2012-12-06 09:40:00,163.75,163.76,163.53,163.6,157100.0,163.75,163.76,163.53,163.6,157100.0
2012-12-06 09:45:00,163.59,163.72,163.53,163.72,92600.0,163.59,163.72,163.53,163.72,92600.0
2012-12-06 09:50:00,163.7,164.23,163.68,164.19,611100.0,163.7,164.23,163.68,164.19,611100.0
2012-12-06 09:55:00,164.2,164.23,163.93,163.98,189300.0,164.2,164.23,163.93,163.98,189300.0
2012-12-06 10:00:00,163.98,164.17,163.87,164.1,158600.0,163.98,164.17,163.87,164.1,158600.0
2012-12-06 10:05:00,164.1,164.16,164.01,164.03,97300.0,164.1,164.16,164.01,164.03,97300.0
2012-12-06 10:10:00,164.03,164.03,163.89,163.95,138800.0,164.03,164.03,163.89,163.95,138800.0
2012-12-06 10:15:00,163.97,164.3,163.93,164.24,195600.0,163.97,164.3,163.93,164.24,195600.0
2012-12-06 10:20:00,164.24,164.5,164.22,164.38,205300.0,164.24,164.5,164.22,164.38,205300.0
2012-12-06 10:25:00,164.37,164.44,164.29,164.32,91300.0,164.37,164.44,164.29,164.32,91300.0
2012-12-06 10:30:00,164.33,164.35,164.21,164.27,142600.0,164.33,164.35,164.21,164.27,142600.0
2012-12-06 10:35:00,164.27,164.59,164.25,164.52,138500.0,164.27,164.59,164.25,164.52,138500.0
2012-12-06 10:40:00,164.52,164.57,164.43,164.43,224100.0,164.52,164.57,164.43,164.43,224100.0
2012-12-06 10:45:00,164.45,164.6,164.42,164.55,102900.0,164.45,164.6,164.42,164.55,102900.0
2012-12-06 10:50:00,164.55,164.68,164.46,164.5,105200.0,164.55,164.68,164.46,164.5,105200.0
2012-12-06 10:55:00,164.51,164.67,164.51,164.65,88300.0,164.51,164.67,164.51,164.65,88300.0
2012-12-06 11:00:00,164.68,165.0,164.68,164.9,271200.0,164.68,165.0,164.68,164.9,271200.0
2012-12-06 11:05:00,164.9,164.93,164.72,164.74,129000.0,164.9,164.93,164.72,164.74,129000.0
2012-12-06 11:10:00,164.74,164.78,164.68,164.74,89400.0,164.74,164.78,164.68,164.74,89400.0
2012-12-06 11:15:00,164.73,164.73,164.62,164.65,82900.0,164.73,164.73,164.62,164.65,82900.0
2012-12-06 11:20:00,164.61,164.7,164.52,164.7,56200.0,164.61,164.7,164.52,164.7,56200.0
2012-12-06 11:25:00,164.69,164.82,164.65,164.69,49900.0,164.69,164.82,164.65,164.69,49900.0
2012-12-06 11:30:00,164.7,164.72,164.55,164.56,31700.0,164.7,164.72,164.55,164.56,31700.0
2012-12-06 11:35:00,164.54,164.6,164.54,164.58,24900.0,164.54,164.6,164.54,164.58,24900.0
2012-12-06 11:40:00,164.58,164.58,164.35,164.35,93200.0,164.58,164.58,164.35,164.35,93200.0
2012-12-06 11:45:00,164.35,164.49,164.34,164.46,107000.0,164.35,164.49,164.34,164.46,107000.0
2012-12-06 11:50:00,164.45,164.56,164.43,164.53,71200.0,164.45,164.56,164.43,164.53,71200.0
2012-12-06 11:55:00,164.54,164.55,164.37,164.4,64200.0,164.54,164.55,164.37,164.4,64200.0
2012-12-06 12:00:00,164.41,164.46,164.23,164.44,133600.0,164.41,164.46,164.23,164.44,133600.0
2012-12-06 12:05:00,164.43,164.49,164.41,164.47,21200.0,164.43,164.49,164.41,164.47,21200.0
2012-12-06 12:10:00,164.49,164.53,164.48,164.52,34500.0,164.49,164.53,164.48,164.52,34500.0
2012-12-06 12:15:00,164.52,164.52,164.42,164.47,20500.0,164.52,164.52,164.42,164.47,20500.0
2012-12-06 12:20:00,164.46,164.67,164.46,164.64,62300.0,164.46,164.67,164.46,164.64,62300.0
2012-12-06 12:25:00,164.65,164.72,164.56,164.67,40400.0,164.65,164.72,164.56,164.67,40400.0
2012-12-06 12:30:00,164.65,164.68,164.59,164.67,18600.0,164.65,164.68,164.59,164.67,18600.0
2012-12-06 12:35:00,164.67,164.71,164.62,164.7,18500.0,164.67,164.71,164.62,164.7,18500.0
2012-12-06 12:40:00,164.7,164.86,164.67,164.67,145500.0,164.7,164.86,164.67,164.67,145500.0
2012-12-06 12:45:00,164.68,164.68,164.62,164.64,49900.0,164.68,164.68,164.62,164.64,49900.0
2012-12-06 12:50:00,164.64,164.66,164.5,164.51,20900.0,164.64,164.66,164.5,164.51,20900.0
2012-12-06 12:55:00,164.51,164.56,164.48,164.52,24500.0,164.51,164.56,164.48,164.52,24500.0
2012-12-06 13:00:00,164.52,164.6,164.5,164.57,22100.0,164.52,164.6,164.5,164.57,22100.0
2012-12-06 13:05:00,164.56,164.56,164.45,164.45,18300.0,164.56,164.56,164.45,164.45,18300.0
2012-12-06 13:10:00,164.45,164.49,164.42,164.47,32800.0,164.45,164.49,164.42,164.47,32800.0
2012-12-06 13:15:00,164.47,164.61,164.42,164.58,54700.0,164.47,164.61,164.42,164.58,54700.0
2012-12-06 13:20:00,164.58,164.73,164.58,164.71,49600.0,164.58,164.73,164.58,164.71,49600.0
2012-12-06 13:25:00,164.72,164.8,164.68,164.71,90200.0,164.72,164.8,164.68,164.71,90200.0
2012-12-06 13:30:00,164.69,164.69,164.6,164.61,23500.0,164.69,164.69,164.6,164.61,23500.0
2012-12-06 13:35:00,164.61,164.66,164.59,164.6,17100.0,164.61,164.66,164.59,164.6,17100.0
2012-12-06 13:40:00,164.61,164.61,164.57,164.59,19700.0,164.61,164.61,164.57,164.59,19700.0
2012-12-06 13:45:00,164.58,164.7,164.58,164.67,24400.0,164.58,164.7,164.58,164.67,24400.0
2012-12-06 13:50:00,164.67,164.71,164.61,164.64,34200.0,164.67,164.71,164.61,164.64,34200.0
2012-12-06 13:55:00,164.66,164.68,164.62,164.65,23100.0,164.66,164.68,164.62,164.65,23100.0
2012-12-06 14:00:00,164.67,164.67,164.6,164.65,27500.0,164.67,164.67,164.6,164.65,27500.0
2012-12-06 14:05:00,164.64,164.65,164.6,164.61,14800.0,164.64,164.65,164.6,164.61,14800.0
2012-12-06 14:10:00,164.6,164.63,164.51,164.52,22100.0,164.6,164.63,164.51,164.52,22100.0
2012-12-06 14:15:00,164.53,164.55,164.47,164.49,13200.0,164.53,164.55,164.47,164.49,13200.0
2012-12-06 14:20:00,164.49,164.55,164.46,164.51,22700.0,164.49,164.55,164.46,164.51,22700.0
2012-12-06 14:25:00,164.52,164.58,164.52,164.54,28700.0,164.52,164.58,164.52,164.54,28700.0
2012-12-06 14:30:00,164.54,164.59,164.54,164.58,24200.0,164.54,164.59,164.54,164.58,24200.0
2012-12-06 14:35:00,164.57,164.59,164.53,164.58,16500.0,164.57,164.59,164.53,164.58,16500.0
2012-12-06 14:40:00,164.58,164.6,164.55,164.57,9000.0,164.58,164.6,164.55,164.57,9000.0
2012-12-06 14:45:00,164.57,164.61,164.56,164.61,11600.0,164.57,164.61,164.56,164.61,11600.0
2012-12-06 14:50:00,164.59,164.64,164.57,164.62,23100.0,164.59,164.64,164.57,164.62,23100.0
2012-12-06 14:55:00,164.61,164.62,164.56,164.6,36600.0,164.61,164.62,164.56,164.6,36600.0
2012-12-06 15:00:00,164.59,164.61,164.58,164.6,17400.0,164.59,164.61,164.58,164.6,17400.0
2012-12-06 15:05:00,164.6,164.62,164.6,164.61,19100.0,164.6,164.62,164.6,164.61,19100.0
2012-12-06 15:10:00,164.61,164.61,164.55,164.58,33100.0,164.61,164.61,164.55,164.58,33100.0
2012-12-06 15:15:00,164.58,164.61,164.55,164.56,48600.0,164.58,164.61,164.55,164.56,48600.0
2012-12-06 15:20:00,164.57,164.64,164.56,164.64,61100.0,164.57,164.64,164.56,164.64,61100.0
2012-12-06 15:25:00,164.64,164.65,164.59,164.61,43800.0,164.64,164.65,164.59,164.61,43800.0
2012-12-06 15:30:00,164.61,164.63,164.58,164.63,26900.0,164.61,164.63,164.58,164.63,26900.0
2012-12-06 15:35:00,164.62,164.66,164.62,164.63,55500.0,164.62,164.66,164.62,164.63,55500.0
2012-12-06 15:40:00,164.62,164.63,164.57,164.58,33900.0,164.62,164.63,164.57,164.58,33900.0
2012-12-06 15:45:00,164.59,164.61,164.59,164.61,98700.0,164.59,164.61,164.59,164.61,98700.0
2012-12-06 15:50:00,164.6,164.62,164.52,164.53,128100.0,164.6,164.62,164.52,164.53,128100.0
2012-12-06 15:55:00,164.53,164.56,164.49,164.5,195000.0,164.53,164.56,164.49,164.5,195000.0
2012-12-07 09:30:00,164.88,164.93,164.69,164.82,326300.0,164.88,164.93,164.69,164.82,326300.0
2012-12-07 09:35:00,164.84,165.01,164.78,165.0,204900.0,164.84,165.01,164.78,165.0,204900.0
2012-12-07 09:40:00,164.99,165.22,164.97,165.16,271900.0,164.99,165.22,164.97,165.16,271900.0
2012-12-07 09:45:00,165.16,165.19,164.79,164.91,227700.0,165.16,165.19,164.79,164.91,227700.0
2012-12-07 09:50:00,164.89,164.97,164.85,164.89,137100.0,164.89,164.97,164.85,164.89,137100.0
2012-12-07 09:55:00,164.9,165.02,164.68,164.75,297700.0,164.9,165.02,164.68,164.75,297700.0
2012-12-07 10:00:00,164.75,164.9,164.7,164.8,155400.0,164.75,164.9,164.7,164.8,155400.0
2012-12-07 10:05:00,164.79,164.95,164.72,164.87,118600.0,164.79,164.95,164.72,164.87,118600.0
2012-12-07 10:10:00,164.87,165.01,164.82,164.9,162100.0,164.87,165.01,164.82,164.9,162100.0
2012-12-07 10:15:00,164.9,164.95,164.84,164.91,110600.0,164.9,164.95,164.84,164.91,110600.0
2012-12-07 10:20:00,164.9,164.96,164.77,164.94,108100.0,164.9,164.96,164.77,164.94,108100.0
2012-12-07 10:25:00,164.93,165.08,164.92,165.02,123400.0,164.93,165.08,164.92,165.02,123400.0
2012-12-07 10:30:00,165.03,165.05,164.84,164.88,100800.0,165.03,165.05,164.84,164.88,100800.0
2012-12-07 10:35:00,164.88,165.11,164.88,165.02,146400.0,164.88,165.11,164.88,165.02,146400.0
2012-12-07 10:40:00,165.01,165.11,164.88,165.02,150500.0,165.01,165.11,164.88,165.02,150500.0
2012-12-07 10:45:00,165.01,165.06,164.96,164.97,135000.0,165.01,165.06,164.96,164.97,135000.0
2012-12-07 10:50:00,164.99,164.99,164.75,164.77,214700.0,164.99,164.99,164.75,164.77,214700.0
2012-12-07 10:55:00,164.78,164.91,164.77,164.91,79500.0,164.78,164.91,164.77,164.91,79500.0
2012-12-07 11:00:00,164.91,164.93,164.68,164.73,116200.0,164.91,164.93,164.68,164.73,116200.0
2012-12-07 11:05:00,164.74,164.85,164.7,164.78,110500.0,164.74,164.85,164.7,164.78,110500.0
2012-12-07 11:10:00,164.8,164.95,164.79,164.91,108800.0,164.8,164.95,164.79,164.91,108800.0
2012-12-07 11:15:00,164.91,164.91,164.78,164.79,43300.0,164.91,164.91,164.78,164.79,43300.0
2012-12-07 11:20:00,164.8,164.83,164.76,164.83,49200.0,164.8,164.83,164.76,164.83,49200.0
2012-12-07 11:25:00,164.81,164.88,164.79,164.81,40800.0,164.81,164.88,164.79,164.81,40800.0
2012-12-07 11:30:00,164.8,164.81,164.63,164.73,146700.0,164.8,164.81,164.63,164.73,146700.0
2012-12-07 11:35:00,164.72,164.82,164.7,164.7,59900.0,164.72,164.82,164.7,164.7,59900.0
2012-12-07 11:40:00,164.71,164.74,164.6,164.71,50700.0,164.71,164.74,164.6,164.71,50700.0
2012-12-07 11:45:00,164.71,164.75,164.7,164.74,12300.0,164.71,164.75,164.7,164.74,12300.0
2012-12-07 11:50:00,164.74,164.82,164.74,164.81,62900.0,164.74,164.82,164.74,164.81,62900.0
2012-12-07 11:55:00,164.81,164.84,164.78,164.79,36800.0,164.81,164.84,164.78,164.79,36800.0
2012-12-07 12:00:00,164.79,164.79,164.71,164.75,16400.0,164.79,164.79,164.71,164.75,16400.0
2012-12-07 12:05:00,164.76,164.82,164.72,164.74,16600.0,164.76,164.82,164.72,164.74,16600.0
2012-12-07 12:10:00,164.74,164.75,164.68,164.69,29400.0,164.74,164.75,164.68,164.69,29400.0
2012-12-07 12:15:00,164.68,164.78,164.67,164.76,40000.0,164.68,164.78,164.67,164.76,40000.0
2012-12-07 12:20:00,164.76,164.78,164.73,164.78,19100.0,164.76,164.78,164.73,164.78,19100.0
2012-12-07 12:25:00,164.78,164.81,164.75,164.79,18500.0,164.78,164.81,164.75,164.79,18500.0
2012-12-07 12:30:00,164.79,164.79,164.7,164.75,62800.0,164.79,164.79,164.7,164.75,62800.0
2012-12-07 12:35:00,164.74,164.75,164.62,164.65,38700.0,164.74,164.75,164.62,164.65,38700.0
2012-12-07 12:40:00,164.65,164.77,164.65,164.77,21200.0,164.65,164.77,164.65,164.77,21200.0
2012-12-07 12:45:00,164.77,164.8,164.73,164.74,20200.0,164.77,164.8,164.73,164.74,20200.0
2012-12-07 12:50:00,164.76,164.82,164.73,164.77,17500.0,164.76,164.82,164.73,164.77,17500.0
2012-12-07 12:55:00,164.76,164.88,164.75,164.88,26000.0,164.76,164.88,164.75,164.88,26000.0
2012-12-07 13:00:00,164.88,164.99,164.88,164.94,103700.0,164.88,164.99,164.88,164.94,103700.0
2012-12-07 13:05:00,164.93,164.98,164.88,164.93,40600.0,164.93,164.98,164.88,164.93,40600.0
2012-12-07 13:10:00,164.92,164.93,164.84,164.93,34800.0,164.92,164.93,164.84,164.93,34800.0
2012-12-07 13:15:00,164.9,164.98,164.9,164.95,54400.0,164.9,164.98,164.9,164.95,54400.0
2012-12-07 13:20:00,164.97,165.02,164.93,164.99,41800.0,164.97,165.02,164.93,164.99,41800.0
2012-12-07 13:25:00,164.99,165.15,164.98,165.07,124200.0,164.99,165.15,164.98,165.07,124200.0
2012-12-07 13:30:00,165.07,165.1,165.05,165.07,27000.0,165.07,165.1,165.05,165.07,27000.0
2012-12-07 13:35:00,165.07,165.1,165.05,165.07,21700.0,165.07,165.1,165.05,165.07,21700.0
2012-12-07 13:40:00,165.08,165.14,165.08,165.1,18000.0,165.08,165.14,165.08,165.1,18000.0
2012-12-07 13:45:00,165.1,165.1,164.97,164.98,26700.0,165.1,165.1,164.97,164.98,26700.0
2012-12-07 13:50:00,164.99,165.0,164.97,164.97,27000.0,164.99,165.0,164.97,164.97,27000.0
2012-12-07 13:55:00,164.98,164.99,164.93,164.96,26900.0,164.98,164.99,164.93,164.96,26900.0
2012-12-07 14:00:00,164.96,164.97,164.91,164.97,26900.0,164.96,164.97,164.91,164.97,26900.0
2012-12-07 14:05:00,164.96,164.96,164.93,164.95,18900.0,164.96,164.96,164.93,164.95,18900.0
2012-12-07 14:10:00,164.95,164.96,164.9,164.94,55000.0,164.95,164.96,164.9,164.94,55000.0
2012-12-07 14:15:00,164.94,164.96,164.92,164.92,20500.0,164.94,164.96,164.92,164.92,20500.0
2012-12-07 14:20:00,164.92,164.93,164.85,164.89,40800.0,164.92,164.93,164.85,164.89,40800.0
2012-12-07 14:25:00,164.9,164.94,164.88,164.92,28600.0,164.9,164.94,164.88,164.92,28600.0
2012-12-07 14:30:00,164.92,164.99,164.91,164.95,31000.0,164.92,164.99,164.91,164.95,31000.0
2012-12-07 14:35:00,164.96,165.0,164.96,165.0,19000.0,164.96,165.0,164.96,165.0,19000.0
2012-12-07 14:40:00,164.99,165.01,164.98,165.0,41700.0,164.99,165.01,164.98,165.0,41700.0
2012-12-07 14:45:00,165.01,165.04,164.99,165.02,78000.0,165.01,165.04,164.99,165.02,78000.0
2012-12-07 14:50:00,165.02,165.04,165.0,165.02,34000.0,165.02,165.04,165.0,165.02,34000.0
2012-12-07 14:55:00,165.03,165.04,164.99,165.0,38700.0,165.03,165.04,164.99,165.0,38700.0
2012-12-07 15:00:00,164.99,165.02,164.97,165.0,43000.0,164.99,165.02,164.97,165.0,43000.0
2012-12-07 15:05:00,165.01,165.01,164.98,165.0,34300.0,165.01,165.01,164.98,165.0,34300.0
2012-12-07 15:10:00,165.0,165.06,165.0,165.06,26700.0,165.0,165.06,165.0,165.06,26700.0
2012-12-07 15:15:00,165.05,165.05,165.01,165.01,39900.0,165.05,165.05,165.01,165.01,39900.0
2012-12-07 15:20:00,165.03,165.04,165.01,165.03,38200.0,165.03,165.04,165.01,165.03,38200.0
2012-12-07 15:25:00,165.03,165.04,165.0,165.0,62100.0,165.03,165.04,165.0,165.0,62100.0
2012-12-07 15:30:00,165.01,165.03,165.0,165.03,55700.0,165.01,165.03,165.0,165.03,55700.0
2012-12-07 15:35:00,165.03,165.04,165.01,165.03,54300.0,165.03,165.04,165.01,165.03,54300.0
2012-12-07 15:40:00,165.02,165.07,165.02,165.07,108300.0,165.02,165.07,165.02,165.07,108300.0
2012-12-07 15:45:00,165.07,165.1,165.06,165.09,92600.0,165.07,165.1,165.06,165.09,92600.0
2012-12-07 15:50:00,165.09,165.09,165.05,165.05,89700.0,165.09,165.09,165.05,165.05,89700.0
2012-12-07 15:55:00,165.05,165.18,165.05,165.16,236100.0,165.05,165.18,165.05,165.16,236100.0
2012-12-10 09:30:00,166.11,166.15,166.04,166.08,215100.0,166.11,166.15,166.04,166.08,215100.0
2012-12-10 09:35:00,166.07,166.09,165.89,165.96,235200.0,166.07,166.09,165.89,165.96,235200.0
2012-12-10 09:40:00,165.95,166.0,165.9,165.98,93700.0,165.95,166.0,165.9,165.98,93700.0
2012-12-10 09:45:00,166.0,166.12,165.97,166.09,133100.0,166.0,166.12,165.97,166.09,133100.0
2012-12-10 09:50:00,166.09,166.1,166.0,166.01,64500.0,166.09,166.1,166.0,166.01,64500.0
2012-12-10 09:55:00,166.01,166.03,165.94,165.99,69600.0,166.01,166.03,165.94,165.99,69600.0
2012-12-10 10:00:00,165.99,166.02,165.87,165.92,41600.0,165.99,166.02,165.87,165.92,41600.0
2012-12-10 10:05:00,165.94,165.96,165.83,165.93,79500.0,165.94,165.96,165.83,165.93,79500.0
2012-12-10 10:10:00,165.93,166.02,165.91,165.93,52500.0,165.93,166.02,165.91,165.93,52500.0
2012-12-10 10:15:00,165.93,165.98,165.9,165.92,65700.0,165.93,165.98,165.9,165.92,65700.0
2012-12-10 10:20:00,165.9,165.98,165.86,165.96,115300.0,165.9,165.98,165.86,165.96,115300.0
2012-12-10 10:25:00,165.95,166.02,165.95,165.98,73300.0,165.95,166.02,165.95,165.98,73300.0
2012-12-10 10:30:00,165.97,166.07,165.97,166.03,116500.0,165.97,166.07,165.97,166.03,116500.0
2012-12-10 10:35:00,166.03,166.04,165.96,165.98,40900.0,166.03,166.04,165.96,165.98,40900.0
2012-12-10 10:40:00,166.01,166.02,165.99,166.0,38600.0,166.01,166.02,165.99,166.0,38600.0
2012-12-10 10:45:00,166.01,166.12,166.01,166.09,54800.0,166.01,166.12,166.01,166.09,54800.0
2012-12-10 10:50:00,166.1,166.15,166.08,166.14,35600.0,166.1,166.15,166.08,166.14,35600.0
2012-12-10 10:55:00,166.15,166.16,166.09,166.11,30600.0,166.15,166.16,166.09,166.11,30600.0
2012-12-10 11:00:00,166.11,166.14,166.03,166.05,62100.0,166.11,166.14,166.03,166.05,62100.0
2012-12-10 11:05:00,166.05,166.08,166.02,166.06,46200.0,166.05,166.08,166.02,166.06,46200.0
2012-12-10 11:10:00,166.05,166.07,165.97,166.0,86300.0,166.05,166.07,165.97,166.0,86300.0
2012-12-10 11:15:00,166.0,166.0,165.91,165.94,53200.0,166.0,166.0,165.91,165.94,53200.0
2012-12-10 11:20:00,165.94,165.96,165.93,165.94,35200.0,165.94,165.96,165.93,165.94,35200.0
2012-12-10 11:25:00,165.93,165.96,165.88,165.95,46000.0,165.93,165.96,165.88,165.95,46000.0
2012-12-10 11:30:00,165.95,165.96,165.92,165.96,28000.0,165.95,165.96,165.92,165.96,28000.0
2012-12-10 11:35:00,165.95,165.96,165.91,165.92,21100.0,165.95,165.96,165.91,165.92,21100.0
2012-12-10 11:40:00,165.92,165.95,165.91,165.92,18300.0,165.92,165.95,165.91,165.92,18300.0
2012-12-10 11:45:00,165.92,165.96,165.92,165.95,20300.0,165.92,165.96,165.92,165.95,20300.0
2012-12-10 11:50:00,165.93,165.95,165.9,165.9,15300.0,165.93,165.95,165.9,165.9,15300.0
2012-12-10 11:55:00,165.89,165.92,165.86,165.87,37900.0,165.89,165.92,165.86,165.87,37900.0
2012-12-10 12:00:00,165.88,165.91,165.86,165.88,16000.0,165.88,165.91,165.86,165.88,16000.0
2012-12-10 12:05:00,165.88,165.9,165.85,165.9,28700.0,165.88,165.9,165.85,165.9,28700.0
2012-12-10 12:10:00,165.9,165.96,165.9,165.96,21800.0,165.9,165.96,165.9,165.96,21800.0
2012-12-10 12:15:00,165.96,165.97,165.91,165.95,41900.0,165.96,165.97,165.91,165.95,41900.0
2012-12-10 12:20:00,165.95,166.0,165.93,165.95,29100.0,165.95,166.0,165.93,165.95,29100.0
2012-12-10 12:25:00,165.95,165.97,165.91,165.91,11200.0,165.95,165.97,165.91,165.91,11200.0
2012-12-10 12:30:00,165.92,165.95,165.88,165.9,93500.0,165.92,165.95,165.88,165.9,93500.0
2012-12-10 12:35:00,165.9,165.93,165.84,165.91,47600.0,165.9,165.93,165.84,165.91,47600.0
2012-12-10 12:40:00,165.91,165.95,165.9,165.9,27000.0,165.91,165.95,165.9,165.9,27000.0
2012-12-10 12:45:00,165.9,165.92,165.86,165.88,64400.0,165.9,165.92,165.86,165.88,64400.0
2012-12-10 12:50:00,165.88,165.95,165.83,165.93,79500.0,165.88,165.95,165.83,165.93,79500.0
2012-12-10 12:55:00,165.91,165.93,165.88,165.91,31300.0,165.91,165.93,165.88,165.91,31300.0
2012-12-10 13:00:00,165.91,165.92,165.86,165.89,20400.0,165.91,165.92,165.86,165.89,20400.0
2012-12-10 13:05:00,165.9,165.91,165.89,165.91,22100.0,165.9,165.91,165.89,165.91,22100.0
2012-12-10 13:10:00,165.9,165.98,165.88,165.98,65700.0,165.9,165.98,165.88,165.98,65700.0
2012-12-10 13:15:00,165.98,166.02,165.94,166.01,40000.0,165.98,166.02,165.94,166.01,40000.0
2012-12-10 13:20:00,166.0,166.05,166.0,166.01,39600.0,166.0,166.05,166.0,166.01,39600.0
2012-12-10 13:25:00,166.0,166.01,165.92,165.93,27500.0,166.0,166.01,165.92,165.93,27500.0
2012-12-10 13:30:00,165.92,165.94,165.88,165.91,12100.0,165.92,165.94,165.88,165.91,12100.0
2012-12-10 13:35:00,165.9,165.92,165.89,165.92,22900.0,165.9,165.92,165.89,165.92,22900.0
2012-12-10 13:40:00,165.91,165.94,165.91,165.93,26700.0,165.91,165.94,165.91,165.93,26700.0
2012-12-10 13:45:00,165.93,165.93,165.88,165.89,16700.0,165.93,165.93,165.88,165.89,16700.0
2012-12-10 13:50:00,165.89,165.9,165.87,165.88,46900.0,165.89,165.9,165.87,165.88,46900.0
2012-12-10 13:55:00,165.89,165.92,165.88,165.89,31200.0,165.89,165.92,165.88,165.89,31200.0
2012-12-10 14:00:00,165.89,165.89,165.88,165.89,21100.0,165.89,165.89,165.88,165.89,21100.0
2012-12-10 14:05:00,165.89,165.91,165.88,165.89,33800.0,165.89,165.91,165.88,165.89,33800.0
2012-12-10 14:10:00,165.89,165.9,165.87,165.88,25700.0,165.89,165.9,165.87,165.88,25700.0
2012-12-10 14:15:00,165.88,165.91,165.88,165.89,36200.0,165.88,165.91,165.88,165.89,36200.0
2012-12-10 14:20:00,165.89,165.91,165.88,165.89,16800.0,165.89,165.91,165.88,165.89,16800.0
2012-12-10 14:25:00,165.9,165.91,165.86,165.89,25400.0,165.9,165.91,165.86,165.89,25400.0
2012-12-10 14:30:00,165.9,165.9,165.84,165.86,18500.0,165.9,165.9,165.84,165.86,18500.0
2012-12-10 14:35:00,165.86,165.87,165.78,165.81,53200.0,165.86,165.87,165.78,165.81,53200.0
2012-12-10 14:40:00,165.79,165.82,165.79,165.82,12700.0,165.79,165.82,165.79,165.82,12700.0
2012-12-10 14:45:00,165.82,165.83,165.72,165.72,109800.0,165.82,165.83,165.72,165.72,109800.0
2012-12-10 14:50:00,165.73,165.79,165.73,165.79,23000.0,165.73,165.79,165.73,165.79,23000.0
2012-12-10 14:55:00,165.8,165.81,165.78,165.8,50300.0,165.8,165.81,165.78,165.8,50300.0
2012-12-10 15:00:00,165.8,165.81,165.79,165.8,20900.0,165.8,165.81,165.79,165.8,20900.0
2012-12-10 15:05:00,165.8,165.82,165.8,165.81,24900.0,165.8,165.82,165.8,165.81,24900.0
2012-12-10 15:10:00,165.82,165.82,165.8,165.82,47200.0,165.82,165.82,165.8,165.82,47200.0
2012-12-10 15:15:00,165.82,165.85,165.81,165.85,32700.0,165.82,165.85,165.81,165.85,32700.0
2012-12-10 15:20:00,165.85,165.88,165.84,165.87,59200.0,165.85,165.88,165.84,165.87,59200.0
2012-12-10 15:25:00,165.88,165.91,165.87,165.91,50800.0,165.88,165.91,165.87,165.91,50800.0
2012-12-10 15:30:00,165.9,165.92,165.87,165.88,70900.0,165.9,165.92,165.87,165.88,70900.0
2012-12-10 15:35:00,165.88,165.91,165.87,165.88,49300.0,165.88,165.91,165.87,165.88,49300.0
2012-12-10 15:40:00,165.89,165.9,165.87,165.88,114400.0,165.89,165.9,165.87,165.88,114400.0
2012-12-10 15:45:00,165.89,165.89,165.84,165.86,133800.0,165.89,165.89,165.84,165.86,133800.0
2012-12-10 15:50:00,165.86,165.86,165.78,165.8,167900.0,165.86,165.86,165.78,165.8,167900.0
2012-12-10 15:55:00,165.8,165.83,165.76,165.8,198000.0,165.8,165.83,165.76,165.8,198000.0
2012-12-11 09:30:00,165.45,165.55,165.36,165.51,144900.0,165.45,165.55,165.36,165.51,144900.0
2012-12-11 09:35:00,165.51,165.51,165.41,165.42,60100.0,165.51,165.51,165.41,165.42,60100.0
2012-12-11 09:40:00,165.42,165.43,165.28,165.41,141900.0,165.42,165.43,165.28,165.41,141900.0
2012-12-11 09:45:00,165.4,165.48,165.36,165.46,70900.0,165.4,165.48,165.36,165.46,70900.0
2012-12-11 09:50:00,165.47,165.6,165.47,165.59,95100.0,165.47,165.6,165.47,165.59,95100.0
2012-12-11 09:55:00,165.59,165.61,165.55,165.6,81200.0,165.59,165.61,165.55,165.6,81200.0
2012-12-11 10:00:00,165.61,165.66,165.59,165.59,68800.0,165.61,165.66,165.59,165.59,68800.0
2012-12-11 10:05:00,165.61,165.65,165.58,165.62,42200.0,165.61,165.65,165.58,165.62,42200.0
2012-12-11 10:10:00,165.62,165.66,165.4,165.44,83800.0,165.62,165.66,165.4,165.44,83800.0
2012-12-11 10:15:00,165.43,165.51,165.18,165.21,113300.0,165.43,165.51,165.18,165.21,113300.0
2012-12-11 10:20:00,165.23,165.26,165.12,165.24,172000.0,165.23,165.26,165.12,165.24,172000.0
2012-12-11 10:25:00,165.25,165.28,165.21,165.26,61800.0,165.25,165.28,165.21,165.26,61800.0
2012-12-11 10:30:00,165.25,165.31,165.22,165.31,81500.0,165.25,165.31,165.22,165.31,81500.0
2012-12-11 10:35:00,165.31,165.31,165.18,165.25,77500.0,165.31,165.31,165.18,165.25,77500.0
2012-12-11 10:40:00,165.25,165.35,165.22,165.33,88300.0,165.25,165.35,165.22,165.33,88300.0
2012-12-11 10:45:00,165.33,165.44,165.33,165.34,51500.0,165.33,165.44,165.33,165.34,51500.0
2012-12-11 10:50:00,165.34,165.38,165.32,165.35,84600.0,165.34,165.38,165.32,165.35,84600.0
2012-12-11 10:55:00,165.35,165.42,165.34,165.35,63800.0,165.35,165.42,165.34,165.35,63800.0
2012-12-11 11:00:00,165.35,165.42,165.35,165.4,52600.0,165.35,165.42,165.35,165.4,52600.0
2012-12-11 11:05:00,165.4,165.41,165.34,165.37,45000.0,165.4,165.41,165.34,165.37,45000.0
2012-12-11 11:10:00,165.37,165.42,165.36,165.4,40000.0,165.37,165.42,165.36,165.4,40000.0
2012-12-11 11:15:00,165.4,165.42,165.38,165.41,32400.0,165.4,165.42,165.38,165.41,32400.0
2012-12-11 11:20:00,165.41,165.42,165.36,165.4,43400.0,165.41,165.42,165.36,165.4,43400.0
2012-12-11 11:25:00,165.39,165.4,165.31,165.31,57100.0,165.39,165.4,165.31,165.31,57100.0
2012-12-11 11:30:00,165.31,165.31,165.18,165.28,79200.0,165.31,165.31,165.18,165.28,79200.0
2012-12-11 11:35:00,165.31,165.41,165.31,165.37,52100.0,165.31,165.41,165.31,165.37,52100.0
2012-12-11 11:40:00,165.37,165.38,165.3,165.35,77500.0,165.37,165.38,165.3,165.35,77500.0
2012-12-11 11:45:00,165.36,165.4,165.29,165.38,45000.0,165.36,165.4,165.29,165.38,45000.0
2012-12-11 11:50:00,165.39,165.4,165.36,165.38,26200.0,165.39,165.4,165.36,165.38,26200.0
2012-12-11 11:55:00,165.39,165.39,165.32,165.32,15200.0,165.39,165.39,165.32,165.32,15200.0
2012-12-11 12:00:00,165.33,165.35,165.26,165.28,41200.0,165.33,165.35,165.26,165.28,41200.0
2012-12-11 12:05:00,165.3,165.34,165.28,165.32,34500.0,165.3,165.34,165.28,165.32,34500.0
2012-12-11 12:10:00,165.32,165.38,165.32,165.35,21500.0,165.32,165.38,165.32,165.35,21500.0
2012-12-11 12:15:00,165.35,165.39,165.33,165.39,27000.0,165.35,165.39,165.33,165.39,27000.0
2012-12-11 12:20:00,165.38,165.48,165.36,165.48,45100.0,165.38,165.48,165.36,165.48,45100.0
2012-12-11 12:25:00,165.48,165.52,165.45,165.52,50200.0,165.48,165.52,165.45,165.52,50200.0
2012-12-11 12:30:00,165.52,165.54,165.5,165.53,70900.0,165.52,165.54,165.5,165.53,70900.0
2012-12-11 12:35:00,165.53,165.55,165.47,165.52,77100.0,165.53,165.55,165.47,165.52,77100.0
2012-12-11 12:40:00,165.52,165.53,165.48,165.5,48900.0,165.52,165.53,165.48,165.5,48900.0
2012-12-11 12:45:00,165.51,165.51,165.45,165.45,25200.0,165.51,165.51,165.45,165.45,25200.0
2012-12-11 12:50:00,165.45,165.47,165.41,165.41,30900.0,165.45,165.47,165.41,165.41,30900.0
2012-12-11 12:55:00,165.41,165.53,165.41,165.46,125000.0,165.41,165.53,165.41,165.46,125000.0
2012-12-11 13:00:00,165.46,165.49,165.44,165.45,15000.0,165.46,165.49,165.44,165.45,15000.0
2012-12-11 13:05:00,165.46,165.48,165.42,165.43,14700.0,165.46,165.48,165.42,165.43,14700.0
2012-12-11 13:10:00,165.43,165.53,165.43,165.51,32400.0,165.43,165.53,165.43,165.51,32400.0
2012-12-11 13:15:00,165.52,165.53,165.49,165.51,33300.0,165.52,165.53,165.49,165.51,33300.0
2012-12-11 13:20:00,165.5,165.57,165.49,165.53,46400.0,165.5,165.57,165.49,165.53,46400.0
2012-12-11 13:25:00,165.52,165.53,165.46,165.46,54800.0,165.52,165.53,165.46,165.46,54800.0
2012-12-11 13:30:00,165.46,165.47,165.38,165.38,42200.0,165.46,165.47,165.38,165.38,42200.0
2012-12-11 13:35:00,165.37,165.42,165.33,165.36,31800.0,165.37,165.42,165.33,165.36,31800.0
2012-12-11 13:40:00,165.37,165.44,165.36,165.43,75500.0,165.37,165.44,165.36,165.43,75500.0
2012-12-11 13:45:00,165.43,165.46,165.42,165.42,23600.0,165.43,165.46,165.42,165.42,23600.0
2012-12-11 13:50:00,165.43,165.48,165.42,165.43,51500.0,165.43,165.48,165.42,165.43,51500.0
2012-12-11 13:55:00,165.42,165.48,165.41,165.44,44400.0,165.42,165.48,165.41,165.44,44400.0
2012-12-11 14:00:00,165.44,165.48,165.43,165.47,17400.0,165.44,165.48,165.43,165.47,17400.0
2012-12-11 14:05:00,165.47,165.49,165.45,165.47,11200.0,165.47,165.49,165.45,165.47,11200.0
2012-12-11 14:10:00,165.48,165.5,165.44,165.45,21400.0,165.48,165.5,165.44,165.45,21400.0
2012-12-11 14:15:00,165.45,165.48,165.43,165.48,20600.0,165.45,165.48,165.43,165.48,20600.0
2012-12-11 14:20:00,165.47,165.48,165.43,165.47,19800.0,165.47,165.48,165.43,165.47,19800.0
2012-12-11 14:25:00,165.46,165.5,165.45,165.49,16400.0,165.46,165.5,165.45,165.49,16400.0
2012-12-11 14:30:00,165.49,165.5,165.47,165.49,23500.0,165.49,165.5,165.47,165.49,23500.0
2012-12-11 14:35:00,165.49,165.49,165.46,165.47,25100.0,165.49,165.49,165.46,165.47,25100.0
2012-12-11 14:40:00,165.47,165.49,165.45,165.47,39800.0,165.47,165.49,165.45,165.47,39800.0
2012-12-11 14:45:00,165.47,165.48,165.45,165.47,18800.0,165.47,165.48,165.45,165.47,18800.0
2012-12-11 14:50:00,165.48,165.49,165.46,165.47,24500.0,165.48,165.49,165.46,165.47,24500.0
2012-12-11 14:55:00,165.47,165.57,165.47,165.55,103100.0,165.47,165.57,165.47,165.55,103100.0
2012-12-11 15:00:00,165.57,165.59,165.52,165.55,28700.0,165.57,165.59,165.52,165.55,28700.0
2012-12-11 15:05:00,165.55,165.55,165.5,165.54,25700.0,165.55,165.55,165.5,165.54,25700.0
2012-12-11 15:10:00,165.54,165.58,165.54,165.54,20900.0,165.54,165.58,165.54,165.54,20900.0
2012-12-11 15:15:00,165.55,165.58,165.5,165.51,41400.0,165.55,165.58,165.5,165.51,41400.0
2012-12-11 15:20:00,165.51,165.59,165.51,165.59,18100.0,165.51,165.59,165.51,165.59,18100.0
2012-12-11 15:25:00,165.6,165.62,165.57,165.61,57500.0,165.6,165.62,165.57,165.61,57500.0
2012-12-11 15:30:00,165.61,165.64,165.61,165.63,38000.0,165.61,165.64,165.61,165.63,38000.0
2012-12-11 15:35:00,165.62,165.63,165.6,165.61,41200.0,165.62,165.63,165.6,165.61,41200.0
2012-12-11 15:40:00,165.61,165.62,165.59,165.61,57500.0,165.61,165.62,165.59,165.61,57500.0
2012-12-11 15:45:00,165.61,165.64,165.6,165.61,51100.0,165.61,165.64,165.6,165.61,51100.0
2012-12-11 15:50:00,165.61,165.64,165.6,165.63,65400.0,165.61,165.64,165.6,165.63,65400.0
2012-12-11 15:55:00,165.62,165.65,165.62,165.63,89800.0,165.62,165.65,165.62,165.63,89800.0
2012-12-12 09:30:00,166.2,166.38,166.18,166.28,241000.0,166.2,166.38,166.18,166.28,241000.0
2012-12-12 09:35:00,166.3,166.46,166.28,166.43,294300.0,166.3,166.46,166.28,166.43,294300.0
2012-12-12 09:40:00,166.41,166.52,166.3,166.47,183700.0,166.41,166.52,166.3,166.47,183700.0
2012-12-12 09:45:00,166.47,166.49,166.38,166.4,68900.0,166.47,166.49,166.38,166.4,68900.0
2012-12-12 09:50:00,166.4,166.45,166.39,166.42,122100.0,166.4,166.45,166.39,166.42,122100.0
2012-12-12 09:55:00,166.44,166.45,166.28,166.3,142300.0,166.44,166.45,166.28,166.3,142300.0
2012-12-12 10:00:00,166.29,166.32,166.25,166.31,165100.0,166.29,166.32,166.25,166.31,165100.0
2012-12-12 10:05:00,166.3,166.33,166.15,166.26,140800.0,166.3,166.33,166.15,166.26,140800.0
2012-12-12 10:10:00,166.25,166.29,166.21,166.24,60700.0,166.25,166.29,166.21,166.24,60700.0
2012-12-12 10:15:00,166.24,166.26,166.18,166.19,74900.0,166.24,166.26,166.18,166.19,74900.0
2012-12-12 10:20:00,166.2,166.22,166.14,166.16,128300.0,166.2,166.22,166.14,166.16,128300.0
2012-12-12 10:25:00,166.16,166.23,166.15,166.17,104100.0,166.16,166.23,166.15,166.17,104100.0
2012-12-12 10:30:00,166.16,166.22,165.84,165.9,227500.0,166.16,166.22,165.84,165.9,227500.0
2012-12-12 10:35:00,165.89,165.91,165.64,165.71,205300.0,165.89,165.91,165.64,165.71,205300.0
2012-12-12 10:40:00,165.7,165.7,165.36,165.58,291800.0,165.7,165.7,165.36,165.58,291800.0
2012-12-12 10:45:00,165.58,165.7,165.58,165.7,64600.0,165.58,165.7,165.58,165.7,64600.0
2012-12-12 10:50:00,165.7,165.83,165.64,165.81,92700.0,165.7,165.83,165.64,165.81,92700.0
2012-12-12 10:55:00,165.82,165.84,165.76,165.78,45400.0,165.82,165.84,165.76,165.78,45400.0
2012-12-12 11:00:00,165.76,165.8,165.72,165.8,60900.0,165.76,165.8,165.72,165.8,60900.0
2012-12-12 11:05:00,165.8,165.82,165.76,165.8,56400.0,165.8,165.82,165.76,165.8,56400.0
2012-12-12 11:10:00,165.78,165.82,165.72,165.74,30800.0,165.78,165.82,165.72,165.74,30800.0
2012-12-12 11:15:00,165.75,165.85,165.69,165.76,38400.0,165.75,165.85,165.69,165.76,38400.0
2012-12-12 11:20:00,165.75,165.82,165.74,165.82,35700.0,165.75,165.82,165.74,165.82,35700.0
2012-12-12 11:25:00,165.81,165.88,165.77,165.83,37600.0,165.81,165.88,165.77,165.83,37600.0
2012-12-12 11:30:00,165.84,165.89,165.81,165.82,43800.0,165.84,165.89,165.81,165.82,43800.0
2012-12-12 11:35:00,165.81,165.85,165.78,165.8,35600.0,165.81,165.85,165.78,165.8,35600.0
2012-12-12 11:40:00,165.79,165.83,165.75,165.79,64000.0,165.79,165.83,165.75,165.79,64000.0
2012-12-12 11:45:00,165.8,165.84,165.77,165.83,33200.0,165.8,165.84,165.77,165.83,33200.0
2012-12-12 11:50:00,165.82,165.86,165.78,165.84,68200.0,165.82,165.86,165.78,165.84,68200.0
2012-12-12 11:55:00,165.84,166.07,165.82,165.97,143600.0,165.84,166.07,165.82,165.97,143600.0
2012-12-12 12:00:00,165.97,165.98,165.92,165.94,41500.0,165.97,165.98,165.92,165.94,41500.0
2012-12-12 12:05:00,165.94,166.02,165.94,165.99,56600.0,165.94,166.02,165.94,165.99,56600.0
2012-12-12 12:10:00,165.99,166.05,165.93,166.03,47300.0,165.99,166.05,165.93,166.03,47300.0
2012-12-12 12:15:00,166.01,166.01,165.62,165.66,196300.0,166.01,166.01,165.62,165.66,196300.0
2012-12-12 12:20:00,165.66,165.67,165.55,165.63,98600.0,165.66,165.67,165.55,165.63,98600.0
2012-12-12 12:25:00,165.63,165.82,165.61,165.78,87700.0,165.63,165.82,165.61,165.78,87700.0
2012-12-12 12:30:00,165.77,166.5,165.46,166.04,1062000.0,165.77,166.5,165.46,166.04,1062000.0
2012-12-12 12:35:00,166.07,166.31,165.82,166.26,686700.0,166.07,166.31,165.82,166.26,686700.0
2012-12-12 12:40:00,166.27,166.3,165.85,166.13,351200.0,166.27,166.3,165.85,166.13,351200.0
2012-12-12 12:45:00,166.16,166.43,166.05,166.34,348100.0,166.16,166.43,166.05,166.34,348100.0
2012-12-12 12:50:00,166.33,166.85,166.32,166.75,737500.0,166.33,166.85,166.32,166.75,737500.0
2012-12-12 12:55:00,166.75,166.94,166.74,166.77,399500.0,166.75,166.94,166.74,166.77,399500.0
2012-12-12 13:00:00,166.77,166.79,166.52,166.53,423800.0,166.77,166.79,166.52,166.53,423800.0
2012-12-12 13:05:00,166.53,166.66,166.47,166.6,184900.0,166.53,166.66,166.47,166.6,184900.0
2012-12-12 13:10:00,166.6,166.63,166.24,166.36,307100.0,166.6,166.63,166.24,166.36,307100.0
2012-12-12 13:15:00,166.36,166.4,166.01,166.13,281100.0,166.36,166.4,166.01,166.13,281100.0
2012-12-12 13:20:00,166.13,166.38,166.11,166.31,206000.0,166.13,166.38,166.11,166.31,206000.0
2012-12-12 13:25:00,166.31,166.39,166.21,166.28,127300.0,166.31,166.39,166.21,166.28,127300.0
2012-12-12 13:30:00,166.29,166.31,166.18,166.28,80300.0,166.29,166.31,166.18,166.28,80300.0
2012-12-12 13:35:00,166.27,166.28,166.13,166.15,62600.0,166.27,166.28,166.13,166.15,62600.0
2012-12-12 13:40:00,166.14,166.22,166.06,166.08,170000.0,166.14,166.22,166.06,166.08,170000.0
2012-12-12 13:45:00,166.09,166.1,165.86,165.95,267200.0,166.09,166.1,165.86,165.95,267200.0
2012-12-12 13:50:00,165.95,166.02,165.93,165.97,111400.0,165.95,166.02,165.93,165.97,111400.0
2012-12-12 13:55:00,165.97,166.12,165.97,166.09,139300.0,165.97,166.12,165.97,166.09,139300.0
2012-12-12 14:00:00,166.09,166.15,165.87,165.88,137500.0,166.09,166.15,165.87,165.88,137500.0
2012-12-12 14:05:00,165.9,165.99,165.83,165.95,112500.0,165.9,165.99,165.83,165.95,112500.0
2012-12-12 14:10:00,165.94,166.04,165.92,166.02,99400.0,165.94,166.04,165.92,166.02,99400.0
2012-12-12 14:15:00,166.02,166.17,166.01,166.12,497700.0,166.02,166.17,166.01,166.12,497700.0
2012-12-12 14:20:00,166.11,166.35,166.11,166.14,249300.0,166.11,166.35,166.11,166.14,249300.0
2012-12-12 14:25:00,166.13,166.2,165.98,166.1,144600.0,166.13,166.2,165.98,166.1,144600.0
2012-12-12 14:30:00,166.11,166.14,165.96,166.04,78200.0,166.11,166.14,165.96,166.04,78200.0
2012-12-12 14:35:00,166.05,166.22,166.0,166.13,104000.0,166.05,166.22,166.0,166.13,104000.0
2012-12-12 14:40:00,166.12,166.15,166.08,166.12,47100.0,166.12,166.15,166.08,166.12,47100.0
2012-12-12 14:45:00,166.14,166.21,166.13,166.18,45800.0,166.14,166.21,166.13,166.18,45800.0
2012-12-12 14:50:00,166.18,166.2,166.13,166.17,94600.0,166.18,166.2,166.13,166.17,94600.0
2012-12-12 14:55:00,166.17,166.17,166.07,166.11,75200.0,166.17,166.17,166.07,166.11,75200.0
2012-12-12 15:00:00,166.11,166.12,166.0,166.01,70200.0,166.11,166.12,166.0,166.01,70200.0
2012-12-12 15:05:00,166.0,166.06,165.95,166.04,77500.0,166.0,166.06,165.95,166.04,77500.0
2012-12-12 15:10:00,166.04,166.06,165.95,166.0,104400.0,166.04,166.06,165.95,166.0,104400.0
2012-12-12 15:15:00,166.0,166.07,165.97,165.99,41800.0,166.0,166.07,165.97,165.99,41800.0
2012-12-12 15:20:00,165.99,166.06,165.99,166.0,48300.0,165.99,166.06,165.99,166.0,48300.0
2012-12-12 15:25:00,166.0,166.01,165.93,165.96,88000.0,166.0,166.01,165.93,165.96,88000.0
2012-12-12 15:30:00,165.96,165.98,165.93,165.96,144200.0,165.96,165.98,165.93,165.96,144200.0
2012-12-12 15:35:00,165.96,166.01,165.95,165.95,94700.0,165.96,166.01,165.95,165.95,94700.0
2012-12-12 15:40:00,165.95,165.96,165.89,165.89,169600.0,165.95,165.96,165.89,165.89,169600.0
2012-12-12 15:45:00,165.89,165.89,165.71,165.8,291000.0,165.89,165.89,165.71,165.8,291000.0
2012-12-12 15:50:00,165.8,165.84,165.78,165.83,201200.0,165.8,165.84,165.78,165.83,201200.0
2012-12-12 15:55:00,165.82,165.82,165.74,165.78,280400.0,165.82,165.82,165.74,165.78,280400.0
2012-12-13 09:30:00,163.87,164.0,163.78,163.98,539500.0,163.87,164.0,163.78,163.98,539500.0
2012-12-13 09:35:00,163.97,164.02,163.92,163.97,311100.0,163.97,164.02,163.92,163.97,311100.0
2012-12-13 09:40:00,163.96,164.02,163.89,163.91,220600.0,163.96,164.02,163.89,163.91,220600.0
2012-12-13 09:45:00,163.92,164.08,163.91,164.06,184300.0,163.92,164.08,163.91,164.06,184300.0
2012-12-13 09:50:00,164.06,164.23,164.05,164.18,285600.0,164.06,164.23,164.05,164.18,285600.0
2012-12-13 09:55:00,164.18,164.18,163.96,164.02,95100.0,164.18,164.18,163.96,164.02,95100.0
2012-12-13 10:00:00,164.02,164.14,163.92,164.13,181700.0,164.02,164.14,163.92,164.13,181700.0
2012-12-13 10:05:00,164.13,164.2,164.06,164.19,156300.0,164.13,164.2,164.06,164.19,156300.0
2012-12-13 10:10:00,164.19,164.46,164.19,164.4,348300.0,164.19,164.46,164.19,164.4,348300.0
2012-12-13 10:15:00,164.41,164.61,164.38,164.58,221900.0,164.41,164.61,164.38,164.58,221900.0
2012-12-13 10:20:00,164.58,164.64,164.44,164.57,182900.0,164.58,164.64,164.44,164.57,182900.0
2012-12-13 10:25:00,164.58,164.6,164.34,164.41,111700.0,164.58,164.6,164.34,164.41,111700.0
2012-12-13 10:30:00,164.43,164.51,164.37,164.5,112600.0,164.43,164.51,164.37,164.5,112600.0
2012-12-13 10:35:00,164.51,164.65,164.47,164.51,134400.0,164.51,164.65,164.47,164.51,134400.0
2012-12-13 10:40:00,164.52,164.61,164.44,164.52,64100.0,164.52,164.61,164.44,164.52,64100.0
2012-12-13 10:45:00,164.53,164.56,164.34,164.39,75500.0,164.53,164.56,164.34,164.39,75500.0
2012-12-13 10:50:00,164.38,164.46,164.27,164.37,154300.0,164.38,164.46,164.27,164.37,154300.0
2012-12-13 10:55:00,164.39,164.46,164.28,164.35,74900.0,164.39,164.46,164.28,164.35,74900.0
2012-12-13 11:00:00,164.35,164.5,164.27,164.5,158400.0,164.35,164.5,164.27,164.5,158400.0
2012-12-13 11:05:00,164.5,164.56,164.38,164.38,74900.0,164.5,164.56,164.38,164.38,74900.0
2012-12-13 11:10:00,164.37,164.47,164.31,164.37,86400.0,164.37,164.47,164.31,164.37,86400.0
2012-12-13 11:15:00,164.37,164.54,164.34,164.53,81200.0,164.37,164.54,164.34,164.53,81200.0
2012-12-13 11:20:00,164.54,164.58,164.4,164.45,42000.0,164.54,164.58,164.4,164.45,42000.0
2012-12-13 11:25:00,164.44,164.48,164.36,164.43,44800.0,164.44,164.48,164.36,164.43,44800.0
2012-12-13 11:30:00,164.41,164.58,164.33,164.51,75600.0,164.41,164.58,164.33,164.51,75600.0
2012-12-13 11:35:00,164.5,164.71,164.49,164.59,145600.0,164.5,164.71,164.49,164.59,145600.0
2012-12-13 11:40:00,164.6,164.61,164.49,164.55,84700.0,164.6,164.61,164.49,164.55,84700.0
2012-12-13 11:45:00,164.55,164.6,164.52,164.58,89900.0,164.55,164.6,164.52,164.58,89900.0
2012-12-13 11:50:00,164.59,164.62,164.49,164.57,89100.0,164.59,164.62,164.49,164.57,89100.0
2012-12-13 11:55:00,164.56,164.65,164.53,164.63,35700.0,164.56,164.65,164.53,164.63,35700.0
2012-12-13 12:00:00,164.63,164.82,164.6,164.77,272200.0,164.63,164.82,164.6,164.77,272200.0
2012-12-13 12:05:00,164.76,164.9,164.71,164.81,105800.0,164.76,164.9,164.71,164.81,105800.0
2012-12-13 12:10:00,164.81,164.81,164.63,164.68,101100.0,164.81,164.81,164.63,164.68,101100.0
2012-12-13 12:15:00,164.67,164.69,164.52,164.54,51000.0,164.67,164.69,164.52,164.54,51000.0
2012-12-13 12:20:00,164.53,164.62,164.5,164.51,59700.0,164.53,164.62,164.5,164.51,59700.0
2012-12-13 12:25:00,164.51,164.54,164.39,164.41,85700.0,164.51,164.54,164.39,164.41,85700.0
2012-12-13 12:30:00,164.42,164.47,164.4,164.44,29800.0,164.42,164.47,164.4,164.44,29800.0
2012-12-13 12:35:00,164.44,164.44,164.33,164.36,38900.0,164.44,164.44,164.33,164.36,38900.0
2012-12-13 12:40:00,164.37,164.38,164.19,164.31,111900.0,164.37,164.38,164.19,164.31,111900.0
2012-12-13 12:45:00,164.27,164.4,164.27,164.4,20900.0,164.27,164.4,164.27,164.4,20900.0
2012-12-13 12:50:00,164.39,164.43,164.33,164.38,41500.0,164.39,164.43,164.33,164.38,41500.0
2012-12-13 12:55:00,164.38,164.46,164.34,164.38,51700.0,164.38,164.46,164.34,164.38,51700.0
2012-12-13 13:00:00,164.36,164.4,164.3,164.37,91300.0,164.36,164.4,164.3,164.37,91300.0
2012-12-13 13:05:00,164.36,164.38,164.24,164.28,39400.0,164.36,164.38,164.24,164.28,39400.0
2012-12-13 13:10:00,164.28,164.28,164.09,164.15,93100.0,164.28,164.28,164.09,164.15,93100.0
2012-12-13 13:15:00,164.16,164.18,164.05,164.06,65400.0,164.16,164.18,164.05,164.06,65400.0
2012-12-13 13:20:00,164.05,164.25,164.04,164.22,100700.0,164.05,164.25,164.04,164.22,100700.0
2012-12-13 13:25:00,164.24,164.29,164.19,164.28,69100.0,164.24,164.29,164.19,164.28,69100.0
2012-12-13 13:30:00,164.28,164.3,164.2,164.22,54900.0,164.28,164.3,164.2,164.22,54900.0
2012-12-13 13:35:00,164.22,164.25,164.2,164.2,39800.0,164.22,164.25,164.2,164.2,39800.0
2012-12-13 13:40:00,164.21,164.27,164.19,164.2,24300.0,164.21,164.27,164.19,164.2,24300.0
2012-12-13 13:45:00,164.19,164.23,164.13,164.18,36400.0,164.19,164.23,164.13,164.18,36400.0
2012-12-13 13:50:00,164.17,164.18,164.1,164.13,51200.0,164.17,164.18,164.1,164.13,51200.0
2012-12-13 13:55:00,164.13,164.28,164.12,164.28,46000.0,164.13,164.28,164.12,164.28,46000.0
2012-12-13 14:00:00,164.28,164.3,164.19,164.24,223900.0,164.28,164.3,164.19,164.24,223900.0
2012-12-13 14:05:00,164.23,164.26,164.17,164.24,80900.0,164.23,164.26,164.17,164.24,80900.0
2012-12-13 14:10:00,164.23,164.24,164.15,164.19,43700.0,164.23,164.24,164.15,164.19,43700.0
2012-12-13 14:15:00,164.17,164.18,164.11,164.17,28500.0,164.17,164.18,164.11,164.17,28500.0
2012-12-13 14:20:00,164.15,164.21,164.13,164.17,82100.0,164.15,164.21,164.13,164.17,82100.0
2012-12-13 14:25:00,164.17,164.18,164.13,164.15,36000.0,164.17,164.18,164.13,164.15,36000.0
2012-12-13 14:30:00,164.16,164.19,164.13,164.17,64000.0,164.16,164.19,164.13,164.17,64000.0
2012-12-13 14:35:00,164.17,164.23,164.17,164.22,67000.0,164.17,164.23,164.17,164.22,67000.0
2012-12-13 14:40:00,164.22,164.23,164.17,164.18,29600.0,164.22,164.23,164.17,164.18,29600.0
2012-12-13 14:45:00,164.18,164.23,164.16,164.2,54700.0,164.18,164.23,164.16,164.2,54700.0
2012-12-13 14:50:00,164.21,164.22,164.17,164.18,49500.0,164.21,164.22,164.17,164.18,49500.0
2012-12-13 14:55:00,164.18,164.18,164.12,164.13,56300.0,164.18,164.18,164.12,164.13,56300.0
2012-12-13 15:00:00,164.12,164.19,164.12,164.18,91100.0,164.12,164.19,164.12,164.18,91100.0
2012-12-13 15:05:00,164.18,164.19,164.13,164.14,39500.0,164.18,164.19,164.13,164.14,39500.0
2012-12-13 15:10:00,164.13,164.16,164.1,164.14,71600.0,164.13,164.16,164.1,164.14,71600.0
2012-12-13 15:15:00,164.15,164.16,164.13,164.15,44500.0,164.15,164.16,164.13,164.15,44500.0
2012-12-13 15:20:00,164.15,164.25,164.14,164.24,89700.0,164.15,164.25,164.14,164.24,89700.0
2012-12-13 15:25:00,164.24,164.28,164.23,164.28,64300.0,164.24,164.28,164.23,164.28,64300.0
2012-12-13 15:30:00,164.28,164.34,164.27,164.32,118800.0,164.28,164.34,164.27,164.32,118800.0
2012-12-13 15:35:00,164.33,164.48,164.33,164.45,124800.0,164.33,164.48,164.33,164.45,124800.0
2012-12-13 15:40:00,164.44,164.5,164.42,164.45,51900.0,164.44,164.5,164.42,164.45,51900.0
2012-12-13 15:45:00,164.44,164.45,164.35,164.35,94000.0,164.44,164.45,164.35,164.35,94000.0
2012-12-13 15:50:00,164.36,164.48,164.35,164.47,167600.0,164.36,164.48,164.35,164.47,167600.0
2012-12-13 15:55:00,164.45,164.46,164.37,164.37,281800.0,164.45,164.46,164.37,164.37,281800.0
2012-12-14 09:30:00,164.17,164.32,164.16,164.27,175400.0,164.17,164.32,164.16,164.27,175400.0
2012-12-14 09:35:00,164.28,164.35,164.24,164.3,117500.0,164.28,164.35,164.24,164.3,117500.0
2012-12-14 09:40:00,164.29,164.32,164.22,164.22,98200.0,164.29,164.32,164.22,164.22,98200.0
2012-12-14 09:45:00,164.22,164.35,164.21,164.34,95100.0,164.22,164.35,164.21,164.34,95100.0
2012-12-14 09:50:00,164.33,164.48,164.32,164.41,103500.0,164.33,164.48,164.32,164.41,103500.0
2012-12-14 09:55:00,164.42,164.46,164.37,164.46,46200.0,164.42,164.46,164.37,164.46,46200.0
2012-12-14 10:00:00,164.46,164.47,164.29,164.31,152100.0,164.46,164.47,164.29,164.31,152100.0
2012-12-14 10:05:00,164.32,164.36,164.19,164.22,224900.0,164.32,164.36,164.19,164.22,224900.0
2012-12-14 10:10:00,164.21,164.44,164.2,164.4,112500.0,164.21,164.44,164.2,164.4,112500.0
2012-12-14 10:15:00,164.38,164.39,164.26,164.26,79600.0,164.38,164.39,164.26,164.26,79600.0
2012-12-14 10:20:00,164.24,164.31,164.19,164.28,146300.0,164.24,164.31,164.19,164.28,146300.0
2012-12-14 10:25:00,164.28,164.33,164.22,164.26,70000.0,164.28,164.33,164.22,164.26,70000.0
2012-12-14 10:30:00,164.27,164.33,164.27,164.3,49000.0,164.27,164.33,164.27,164.3,49000.0
2012-12-14 10:35:00,164.3,164.32,164.24,164.26,83800.0,164.3,164.32,164.24,164.26,83800.0
2012-12-14 10:40:00,164.25,164.26,164.02,164.17,142700.0,164.25,164.26,164.02,164.17,142700.0
2012-12-14 10:45:00,164.18,164.23,164.15,164.18,50400.0,164.18,164.23,164.15,164.18,50400.0
2012-12-14 10:50:00,164.16,164.24,164.13,164.18,52900.0,164.16,164.24,164.13,164.18,52900.0
2012-12-14 10:55:00,164.17,164.24,164.12,164.17,86000.0,164.17,164.24,164.12,164.17,86000.0
2012-12-14 11:00:00,164.17,164.26,164.14,164.24,56000.0,164.17,164.26,164.14,164.24,56000.0
2012-12-14 11:05:00,164.23,164.39,164.23,164.32,119300.0,164.23,164.39,164.23,164.32,119300.0
2012-12-14 11:10:00,164.31,164.39,164.28,164.33,55000.0,164.31,164.39,164.28,164.33,55000.0
2012-12-14 11:15:00,164.33,164.36,164.29,164.3,35100.0,164.33,164.36,164.29,164.3,35100.0
2012-12-14 11:20:00,164.3,164.32,164.16,164.23,102600.0,164.3,164.32,164.16,164.23,102600.0
2012-12-14 11:25:00,164.24,164.28,164.24,164.27,48100.0,164.24,164.28,164.24,164.27,48100.0
2012-12-14 11:30:00,164.26,164.26,164.2,164.23,58500.0,164.26,164.26,164.2,164.23,58500.0
2012-12-14 11:35:00,164.23,164.25,164.12,164.2,63800.0,164.23,164.25,164.12,164.2,63800.0
2012-12-14 11:40:00,164.2,164.21,164.13,164.19,61000.0,164.2,164.21,164.13,164.19,61000.0
2012-12-14 11:45:00,164.18,164.24,164.18,164.21,25500.0,164.18,164.24,164.18,164.21,25500.0
2012-12-14 11:50:00,164.21,164.21,164.13,164.13,38600.0,164.21,164.21,164.13,164.13,38600.0
2012-12-14 11:55:00,164.14,164.19,164.11,164.18,35400.0,164.14,164.19,164.11,164.18,35400.0
2012-12-14 12:00:00,164.18,164.28,164.17,164.28,47000.0,164.18,164.28,164.17,164.28,47000.0
2012-12-14 12:05:00,164.27,164.37,164.26,164.34,84600.0,164.27,164.37,164.26,164.34,84600.0
2012-12-14 12:10:00,164.33,164.33,164.29,164.32,19200.0,164.33,164.33,164.29,164.32,19200.0
2012-12-14 12:15:00,164.32,164.35,164.28,164.3,21900.0,164.32,164.35,164.28,164.3,21900.0
2012-12-14 12:20:00,164.3,164.32,164.28,164.3,42300.0,164.3,164.32,164.28,164.3,42300.0
2012-12-14 12:25:00,164.3,164.43,164.3,164.34,86000.0,164.3,164.43,164.3,164.34,86000.0
2012-12-14 12:30:00,164.34,164.39,164.28,164.29,70000.0,164.34,164.39,164.28,164.29,70000.0
2012-12-14 12:35:00,164.29,164.3,164.25,164.27,21100.0,164.29,164.3,164.25,164.27,21100.0
2012-12-14 12:40:00,164.27,164.3,164.25,164.25,35400.0,164.27,164.3,164.25,164.25,35400.0
2012-12-14 12:45:00,164.28,164.31,164.25,164.25,31700.0,164.28,164.31,164.25,164.25,31700.0
2012-12-14 12:50:00,164.26,164.26,164.16,164.2,46700.0,164.26,164.26,164.16,164.2,46700.0
2012-12-14 12:55:00,164.2,164.25,164.09,164.25,51400.0,164.2,164.25,164.09,164.25,51400.0
2012-12-14 13:00:00,164.25,164.31,164.23,164.23,36900.0,164.25,164.31,164.23,164.23,36900.0
2012-12-14 13:05:00,164.22,164.27,164.21,164.25,28700.0,164.22,164.27,164.21,164.25,28700.0
2012-12-14 13:10:00,164.27,164.35,164.22,164.35,29300.0,164.27,164.35,164.22,164.35,29300.0
2012-12-14 13:15:00,164.34,164.35,164.26,164.26,68300.0,164.34,164.35,164.26,164.26,68300.0
2012-12-14 13:20:00,164.28,164.34,164.27,164.3,22400.0,164.28,164.34,164.27,164.3,22400.0
2012-12-14 13:25:00,164.3,164.3,164.2,164.25,40800.0,164.3,164.3,164.2,164.25,40800.0
2012-12-14 13:30:00,164.25,164.25,164.21,164.22,21300.0,164.25,164.25,164.21,164.22,21300.0
2012-12-14 13:35:00,164.22,164.27,164.21,164.26,21300.0,164.22,164.27,164.21,164.26,21300.0
2012-12-14 13:40:00,164.26,164.28,164.25,164.25,17800.0,164.26,164.28,164.25,164.25,17800.0
2012-12-14 13:45:00,164.26,164.34,164.25,164.32,48400.0,164.26,164.34,164.25,164.32,48400.0
2012-12-14 13:50:00,164.31,164.36,164.31,164.32,20000.0,164.31,164.36,164.31,164.32,20000.0
2012-12-14 13:55:00,164.32,164.33,164.31,164.32,22300.0,164.32,164.33,164.31,164.32,22300.0
2012-12-14 14:00:00,164.32,164.34,164.31,164.34,23700.0,164.32,164.34,164.31,164.34,23700.0
2012-12-14 14:05:00,164.33,164.34,164.3,164.31,27100.0,164.33,164.34,164.3,164.31,27100.0
2012-12-14 14:10:00,164.3,164.33,164.26,164.32,17000.0,164.3,164.33,164.26,164.32,17000.0
2012-12-14 14:15:00,164.33,164.33,164.28,164.31,30700.0,164.33,164.33,164.28,164.31,30700.0
2012-12-14 14:20:00,164.3,164.32,164.28,164.29,16000.0,164.3,164.32,164.28,164.29,16000.0
2012-12-14 14:25:00,164.3,164.34,164.29,164.33,46500.0,164.3,164.34,164.29,164.33,46500.0
2012-12-14 14:30:00,164.32,164.35,164.31,164.33,23100.0,164.32,164.35,164.31,164.33,23100.0
2012-12-14 14:35:00,164.33,164.35,164.31,164.33,29100.0,164.33,164.35,164.31,164.33,29100.0
2012-12-14 14:40:00,164.33,164.33,164.29,164.32,29500.0,164.33,164.33,164.29,164.32,29500.0
2012-12-14 14:45:00,164.32,164.33,164.31,164.33,21600.0,164.32,164.33,164.31,164.33,21600.0
2012-12-14 14:50:00,164.33,164.34,164.31,164.33,35100.0,164.33,164.34,164.31,164.33,35100.0
2012-12-14 14:55:00,164.32,164.33,164.3,164.32,22300.0,164.32,164.33,164.3,164.32,22300.0
2012-12-14 15:00:00,164.32,164.35,164.32,164.34,34200.0,164.32,164.35,164.32,164.34,34200.0
2012-12-14 15:05:00,164.33,164.34,164.31,164.31,15000.0,164.33,164.34,164.31,164.31,15000.0
2012-12-14 15:10:00,164.31,164.33,164.28,164.3,54200.0,164.31,164.33,164.28,164.3,54200.0
2012-12-14 15:15:00,164.31,164.31,164.23,164.24,60600.0,164.31,164.31,164.23,164.24,60600.0
2012-12-14 15:20:00,164.25,164.28,164.22,164.24,78600.0,164.25,164.28,164.22,164.24,78600.0
2012-12-14 15:25:00,164.24,164.24,164.19,164.22,99000.0,164.24,164.24,164.19,164.22,99000.0
2012-12-14 15:30:00,164.22,164.26,164.19,164.26,75300.0,164.22,164.26,164.19,164.26,75300.0
2012-12-14 15:35:00,164.25,164.3,164.22,164.29,92100.0,164.25,164.3,164.22,164.29,92100.0
2012-12-14 15:40:00,164.29,164.3,164.26,164.27,71800.0,164.29,164.3,164.26,164.27,71800.0
2012-12-14 15:45:00,164.28,164.34,164.26,164.28,124600.0,164.28,164.34,164.26,164.28,124600.0
2012-12-14 15:50:00,164.27,164.28,164.13,164.17,141200.0,164.27,164.28,164.13,164.17,141200.0
2012-12-14 15:55:00,164.17,164.17,164.1,164.14,271200.0,164.17,164.17,164.1,164.14,271200.0
2012-12-17 09:30:00,164.16,164.29,164.13,164.26,215600.0,164.16,164.29,164.13,164.26,215600.0
2012-12-17 09:35:00,164.26,164.36,164.24,164.27,83900.0,164.26,164.36,164.24,164.27,83900.0
2012-12-17 09:40:00,164.26,164.38,164.26,164.35,67700.0,164.26,164.38,164.26,164.35,67700.0
2012-12-17 09:45:00,164.33,164.37,164.22,164.22,95200.0,164.33,164.37,164.22,164.22,95200.0
2012-12-17 09:50:00,164.23,164.29,164.18,164.29,113200.0,164.23,164.29,164.18,164.29,113200.0
2012-12-17 09:55:00,164.29,164.3,164.14,164.26,91600.0,164.29,164.3,164.14,164.26,91600.0
2012-12-17 10:00:00,164.24,164.4,164.24,164.36,215400.0,164.24,164.4,164.24,164.36,215400.0
2012-12-17 10:05:00,164.37,164.37,164.32,164.35,51100.0,164.37,164.37,164.32,164.35,51100.0
2012-12-17 10:10:00,164.36,164.4,164.29,164.39,88400.0,164.36,164.4,164.29,164.39,88400.0
2012-12-17 10:15:00,164.41,164.43,164.31,164.35,76800.0,164.41,164.43,164.31,164.35,76800.0
2012-12-17 10:20:00,164.34,164.38,164.33,164.38,64100.0,164.34,164.38,164.33,164.38,64100.0
2012-12-17 10:25:00,164.37,164.52,164.37,164.46,85700.0,164.37,164.52,164.37,164.46,85700.0
2012-12-17 10:30:00,164.46,164.62,164.45,164.54,119900.0,164.46,164.62,164.45,164.54,119900.0
2012-12-17 10:35:00,164.56,164.6,164.52,164.53,47900.0,164.56,164.6,164.52,164.53,47900.0
2012-12-17 10:40:00,164.52,164.57,164.43,164.43,121800.0,164.52,164.57,164.43,164.43,121800.0
2012-12-17 10:45:00,164.44,164.45,164.31,164.34,165600.0,164.44,164.45,164.31,164.34,165600.0
2012-12-17 10:50:00,164.34,164.49,164.33,164.48,87500.0,164.34,164.49,164.33,164.48,87500.0
2012-12-17 10:55:00,164.46,164.46,164.37,164.37,74100.0,164.46,164.46,164.37,164.37,74100.0
2012-12-17 11:00:00,164.38,164.38,164.25,164.28,142400.0,164.38,164.38,164.25,164.28,142400.0
2012-12-17 11:05:00,164.27,164.3,164.16,164.21,145100.0,164.27,164.3,164.16,164.21,145100.0
2012-12-17 11:10:00,164.2,164.33,164.2,164.32,133400.0,164.2,164.33,164.2,164.32,133400.0
2012-12-17 11:15:00,164.31,164.35,164.27,164.34,43700.0,164.31,164.35,164.27,164.34,43700.0
2012-12-17 11:20:00,164.34,164.37,164.23,164.24,45600.0,164.34,164.37,164.23,164.24,45600.0
2012-12-17 11:25:00,164.24,164.26,164.19,164.22,169300.0,164.24,164.26,164.19,164.22,169300.0
2012-12-17 11:30:00,164.22,164.33,164.22,164.25,154300.0,164.22,164.33,164.22,164.25,154300.0
2012-12-17 11:35:00,164.26,164.29,164.22,164.27,70100.0,164.26,164.29,164.22,164.27,70100.0
2012-12-17 11:40:00,164.27,164.38,164.27,164.34,176200.0,164.27,164.38,164.27,164.34,176200.0
2012-12-17 11:45:00,164.34,164.4,164.33,164.36,92800.0,164.34,164.4,164.33,164.36,92800.0
2012-12-17 11:50:00,164.36,164.45,164.36,164.44,60600.0,164.36,164.45,164.36,164.44,60600.0
2012-12-17 11:55:00,164.45,164.48,164.35,164.39,172500.0,164.45,164.48,164.35,164.39,172500.0
2012-12-17 12:00:00,164.39,164.43,164.35,164.35,117700.0,164.39,164.43,164.35,164.35,117700.0
2012-12-17 12:05:00,164.34,164.38,164.32,164.32,97400.0,164.34,164.38,164.32,164.32,97400.0
2012-12-17 12:10:00,164.34,164.36,164.33,164.35,35400.0,164.34,164.36,164.33,164.35,35400.0
2012-12-17 12:15:00,164.35,164.36,164.31,164.35,37200.0,164.35,164.36,164.31,164.35,37200.0
2012-12-17 12:20:00,164.35,164.44,164.31,164.44,129400.0,164.35,164.44,164.31,164.44,129400.0
2012-12-17 12:25:00,164.43,164.43,164.36,164.38,106500.0,164.43,164.43,164.36,164.38,106500.0
2012-12-17 12:30:00,164.38,164.45,164.38,164.39,59600.0,164.38,164.45,164.38,164.39,59600.0
2012-12-17 12:35:00,164.4,164.42,164.34,164.34,112800.0,164.4,164.42,164.34,164.34,112800.0
2012-12-17 12:40:00,164.35,164.35,164.27,164.28,30900.0,164.35,164.35,164.27,164.28,30900.0
2012-12-17 12:45:00,164.27,164.33,164.26,164.3,65600.0,164.27,164.33,164.26,164.3,65600.0
2012-12-17 12:50:00,164.3,164.36,164.28,164.34,84900.0,164.3,164.36,164.28,164.34,84900.0
2012-12-17 12:55:00,164.36,164.37,164.29,164.3,63400.0,164.36,164.37,164.29,164.3,63400.0
2012-12-17 13:00:00,164.3,164.31,164.25,164.27,40900.0,164.3,164.31,164.25,164.27,40900.0
2012-12-17 13:05:00,164.28,164.29,164.23,164.23,113300.0,164.28,164.29,164.23,164.23,113300.0
2012-12-17 13:10:00,164.24,164.31,164.23,164.31,22000.0,164.24,164.31,164.23,164.31,22000.0
2012-12-17 13:15:00,164.31,164.35,164.29,164.29,51100.0,164.31,164.35,164.29,164.29,51100.0
2012-12-17 13:20:00,164.3,164.37,164.29,164.34,43600.0,164.3,164.37,164.29,164.34,43600.0
2012-12-17 13:25:00,164.36,164.38,164.34,164.34,17900.0,164.36,164.38,164.34,164.34,17900.0
2012-12-17 13:30:00,164.35,164.39,164.33,164.36,33900.0,164.35,164.39,164.33,164.36,33900.0
2012-12-17 13:35:00,164.36,164.37,164.32,164.33,40100.0,164.36,164.37,164.32,164.33,40100.0
2012-12-17 13:40:00,164.33,164.36,164.32,164.34,37100.0,164.33,164.36,164.32,164.34,37100.0
2012-12-17 13:45:00,164.34,164.38,164.33,164.37,49100.0,164.34,164.38,164.33,164.37,49100.0
2012-12-17 13:50:00,164.37,164.38,164.34,164.35,30800.0,164.37,164.38,164.34,164.35,30800.0
2012-12-17 13:55:00,164.35,164.35,164.3,164.34,35000.0,164.35,164.35,164.3,164.34,35000.0
2012-12-17 14:00:00,164.33,164.38,164.33,164.35,35500.0,164.33,164.38,164.33,164.35,35500.0
2012-12-17 14:05:00,164.35,164.36,164.32,164.33,57500.0,164.35,164.36,164.32,164.33,57500.0
2012-12-17 14:10:00,164.33,164.33,164.3,164.31,34100.0,164.33,164.33,164.3,164.31,34100.0
2012-12-17 14:15:00,164.31,164.32,164.27,164.29,49300.0,164.31,164.32,164.27,164.29,49300.0
2012-12-17 14:20:00,164.29,164.3,164.28,164.29,39300.0,164.29,164.3,164.28,164.29,39300.0
2012-12-17 14:25:00,164.28,164.31,164.28,164.3,34800.0,164.28,164.31,164.28,164.3,34800.0
2012-12-17 14:30:00,164.31,164.32,164.27,164.28,120300.0,164.31,164.32,164.27,164.28,120300.0
2012-12-17 14:35:00,164.27,164.29,164.26,164.28,54100.0,164.27,164.29,164.26,164.28,54100.0
2012-12-17 14:40:00,164.28,164.3,164.27,164.3,55500.0,164.28,164.3,164.27,164.3,55500.0
2012-12-17 14:45:00,164.29,164.32,164.29,164.3,39400.0,164.29,164.32,164.29,164.3,39400.0
2012-12-17 14:50:00,164.3,164.33,164.3,164.31,52300.0,164.3,164.33,164.3,164.31,52300.0
2012-12-17 14:55:00,164.32,164.36,164.31,164.34,60200.0,164.32,164.36,164.31,164.34,60200.0
2012-12-17 15:00:00,164.35,164.35,164.32,164.34,41100.0,164.35,164.35,164.32,164.34,41100.0
2012-12-17 15:05:00,164.34,164.4,164.33,164.39,83000.0,164.34,164.4,164.33,164.39,83000.0
2012-12-17 15:10:00,164.39,164.39,164.35,164.36,26900.0,164.39,164.39,164.35,164.36,26900.0
2012-12-17 15:15:00,164.35,164.36,164.33,164.33,47300.0,164.35,164.36,164.33,164.33,47300.0
2012-12-17 15:20:00,164.33,164.36,164.33,164.34,39600.0,164.33,164.36,164.33,164.34,39600.0
2012-12-17 15:25:00,164.35,164.36,164.32,164.33,55200.0,164.35,164.36,164.32,164.33,55200.0
2012-12-17 15:30:00,164.32,164.37,164.32,164.37,59800.0,164.32,164.37,164.32,164.37,59800.0
2012-12-17 15:35:00,164.37,164.38,164.35,164.38,49200.0,164.37,164.38,164.35,164.38,49200.0
2012-12-17 15:40:00,164.37,164.45,164.37,164.42,115900.0,164.37,164.45,164.37,164.42,115900.0
2012-12-17 15:45:00,164.42,164.43,164.4,164.43,100300.0,164.42,164.43,164.4,164.43,100300.0
2012-12-17 15:50:00,164.43,164.45,164.42,164.45,134200.0,164.43,164.45,164.42,164.45,134200.0
2012-12-17 15:55:00,164.45,164.48,164.44,164.44,215300.0,164.45,164.48,164.44,164.44,215300.0
2012-12-18 09:30:00,164.35,164.41,164.33,164.39,259400.0,164.35,164.41,164.33,164.39,259400.0
2012-12-18 09:35:00,164.37,164.43,164.31,164.41,126300.0,164.37,164.43,164.31,164.41,126300.0
2012-12-18 09:40:00,164.41,164.42,164.28,164.35,63400.0,164.41,164.42,164.28,164.35,63400.0
2012-12-18 09:45:00,164.33,164.42,164.32,164.39,98700.0,164.33,164.42,164.32,164.39,98700.0
2012-12-18 09:50:00,164.38,164.4,164.28,164.29,57800.0,164.38,164.4,164.28,164.29,57800.0
2012-12-18 09:55:00,164.27,164.31,164.22,164.25,176800.0,164.27,164.31,164.22,164.25,176800.0
2012-12-18 10:00:00,164.23,164.26,164.02,164.1,253600.0,164.23,164.26,164.02,164.1,253600.0
2012-12-18 10:05:00,164.09,164.14,163.84,163.86,233800.0,164.09,164.14,163.84,163.86,233800.0
2012-12-18 10:10:00,163.86,164.03,163.83,164.02,159100.0,163.86,164.03,163.83,164.02,159100.0
2012-12-18 10:15:00,164.02,164.02,163.76,163.85,851200.0,164.02,164.02,163.76,163.85,851200.0
2012-12-18 10:20:00,163.85,163.97,163.84,163.94,423200.0,163.85,163.97,163.84,163.94,423200.0
2012-12-18 10:25:00,163.94,163.97,163.87,163.96,120200.0,163.94,163.97,163.87,163.96,120200.0
2012-12-18 10:30:00,163.95,163.98,163.9,163.93,93800.0,163.95,163.98,163.9,163.93,93800.0
2012-12-18 10:35:00,163.94,163.94,163.88,163.94,82500.0,163.94,163.94,163.88,163.94,82500.0
2012-12-18 10:40:00,163.92,163.97,163.91,163.95,71400.0,163.92,163.97,163.91,163.95,71400.0
2012-12-18 10:45:00,163.94,164.0,163.85,163.98,132900.0,163.94,164.0,163.85,163.98,132900.0
2012-12-18 10:50:00,163.97,163.97,163.87,163.93,108800.0,163.97,163.97,163.87,163.93,108800.0
2012-12-18 10:55:00,163.92,164.05,163.9,163.98,107600.0,163.92,164.05,163.9,163.98,107600.0
2012-12-18 11:00:00,164.0,164.01,163.88,163.89,211600.0,164.0,164.01,163.88,163.89,211600.0
2012-12-18 11:05:00,163.9,163.98,163.9,163.96,75400.0,163.9,163.98,163.9,163.96,75400.0
2012-12-18 11:10:00,163.97,163.99,163.88,163.89,79400.0,163.97,163.99,163.88,163.89,79400.0
2012-12-18 11:15:00,163.9,163.97,163.89,163.92,59500.0,163.9,163.97,163.89,163.92,59500.0
2012-12-18 11:20:00,163.9,163.91,163.06,163.18,1025800.0,163.9,163.91,163.06,163.18,1025800.0
2012-12-18 11:25:00,163.16,163.22,162.81,163.13,1296700.0,163.16,163.22,162.81,163.13,1296700.0
2012-12-18 11:30:00,163.14,163.18,163.04,163.08,538700.0,163.14,163.18,163.04,163.08,538700.0
2012-12-18 11:35:00,163.07,163.17,162.76,162.88,395200.0,163.07,163.17,162.76,162.88,395200.0
2012-12-18 11:40:00,162.88,162.9,162.28,162.48,1063200.0,162.88,162.9,162.28,162.48,1063200.0
2012-12-18 11:45:00,162.49,162.55,162.29,162.43,453100.0,162.49,162.55,162.29,162.43,453100.0
2012-12-18 11:50:00,162.43,162.48,162.24,162.38,547100.0,162.43,162.48,162.24,162.38,547100.0
2012-12-18 11:55:00,162.38,162.39,162.01,162.08,652100.0,162.38,162.39,162.01,162.08,652100.0
2012-12-18 12:00:00,162.06,162.25,162.06,162.25,270300.0,162.06,162.25,162.06,162.25,270300.0
2012-12-18 12:05:00,162.25,162.39,162.24,162.31,490500.0,162.25,162.39,162.24,162.31,490500.0
2012-12-18 12:10:00,162.32,162.52,162.3,162.47,173100.0,162.32,162.52,162.3,162.47,173100.0
2012-12-18 12:15:00,162.48,162.53,162.39,162.44,201300.0,162.48,162.53,162.39,162.44,201300.0
2012-12-18 12:20:00,162.44,162.57,162.44,162.54,112700.0,162.44,162.57,162.44,162.54,112700.0
2012-12-18 12:25:00,162.54,162.54,162.41,162.46,187600.0,162.54,162.54,162.41,162.46,187600.0
2012-12-18 12:30:00,162.46,162.52,162.4,162.41,147500.0,162.46,162.52,162.4,162.41,147500.0
2012-12-18 12:35:00,162.41,162.52,162.39,162.49,137600.0,162.41,162.52,162.39,162.49,137600.0
2012-12-18 12:40:00,162.49,162.54,162.45,162.54,285400.0,162.49,162.54,162.45,162.54,285400.0
2012-12-18 12:45:00,162.54,162.57,162.48,162.49,191100.0,162.54,162.57,162.48,162.49,191100.0
2012-12-18 12:50:00,162.49,162.49,162.31,162.36,222700.0,162.49,162.49,162.31,162.36,222700.0
2012-12-18 12:55:00,162.34,162.36,162.25,162.3,143800.0,162.34,162.36,162.25,162.3,143800.0
2012-12-18 13:00:00,162.29,162.31,162.15,162.28,109000.0,162.29,162.31,162.15,162.28,109000.0
2012-12-18 13:05:00,162.28,162.28,162.11,162.13,157900.0,162.28,162.28,162.11,162.13,157900.0
2012-12-18 13:10:00,162.13,162.22,162.0,162.09,396500.0,162.13,162.22,162.0,162.09,396500.0
2012-12-18 13:15:00,162.09,162.1,161.9,161.96,364600.0,162.09,162.1,161.9,161.96,364600.0
2012-12-18 13:20:00,161.96,161.98,161.87,161.88,238700.0,161.96,161.98,161.87,161.88,238700.0
2012-12-18 13:25:00,161.89,161.91,161.66,161.73,300300.0,161.89,161.91,161.66,161.73,300300.0
2012-12-18 13:30:00,161.71,161.78,161.51,161.72,529700.0,161.71,161.78,161.51,161.72,529700.0
2012-12-18 13:35:00,161.71,161.72,161.33,161.33,407900.0,161.71,161.72,161.33,161.33,407900.0
2012-12-18 13:40:00,161.34,161.34,160.9,161.27,1000500.0,161.34,161.34,160.9,161.27,1000500.0
2012-12-18 13:45:00,161.27,161.47,161.24,161.41,457300.0,161.27,161.47,161.24,161.41,457300.0
2012-12-18 13:50:00,161.4,161.52,161.4,161.48,260600.0,161.4,161.52,161.4,161.48,260600.0
2012-12-18 13:55:00,161.48,161.59,161.47,161.58,185700.0,161.48,161.59,161.47,161.58,185700.0
2012-12-18 14:00:00,161.56,161.57,161.25,161.25,298000.0,161.56,161.57,161.25,161.25,298000.0
2012-12-18 14:05:00,161.26,161.46,161.24,161.46,187900.0,161.26,161.46,161.24,161.46,187900.0
2012-12-18 14:10:00,161.46,161.48,161.36,161.38,130200.0,161.46,161.48,161.36,161.38,130200.0
2012-12-18 14:15:00,161.38,161.51,161.36,161.45,175900.0,161.38,161.51,161.36,161.45,175900.0
2012-12-18 14:20:00,161.46,161.54,161.44,161.52,174200.0,161.46,161.54,161.44,161.52,174200.0
2012-12-18 14:25:00,161.52,161.66,161.52,161.65,162100.0,161.52,161.66,161.52,161.65,162100.0
2012-12-18 14:30:00,161.65,161.76,161.62,161.7,313600.0,161.65,161.76,161.62,161.7,313600.0
2012-12-18 14:35:00,161.7,161.77,161.69,161.75,189400.0,161.7,161.77,161.69,161.75,189400.0
2012-12-18 14:40:00,161.76,161.76,161.64,161.68,109900.0,161.76,161.76,161.64,161.68,109900.0
2012-12-18 14:45:00,161.68,161.73,161.66,161.68,81400.0,161.68,161.73,161.66,161.68,81400.0
2012-12-18 14:50:00,161.69,161.72,161.62,161.72,178400.0,161.69,161.72,161.62,161.72,178400.0
2012-12-18 14:55:00,161.72,161.84,161.7,161.77,212200.0,161.72,161.84,161.7,161.77,212200.0
2012-12-18 15:00:00,161.77,161.87,161.77,161.86,216400.0,161.77,161.87,161.77,161.86,216400.0
2012-12-18 15:05:00,161.87,161.89,161.83,161.84,129800.0,161.87,161.89,161.83,161.84,129800.0
2012-12-18 15:10:00,161.83,161.86,161.81,161.83,103500.0,161.83,161.86,161.81,161.83,103500.0
2012-12-18 15:15:00,161.83,161.83,161.67,161.69,213900.0,161.83,161.83,161.67,161.69,213900.0
2012-12-18 15:20:00,161.69,161.72,161.66,161.67,186300.0,161.69,161.72,161.66,161.67,186300.0
2012-12-18 15:25:00,161.67,161.8,161.67,161.78,151800.0,161.67,161.8,161.67,161.78,151800.0
2012-12-18 15:30:00,161.78,161.84,161.77,161.83,123200.0,161.78,161.84,161.77,161.83,123200.0
2012-12-18 15:35:00,161.83,161.87,161.81,161.86,213200.0,161.83,161.87,161.81,161.86,213200.0
2012-12-18 15:40:00,161.86,161.87,161.83,161.84,144700.0,161.86,161.87,161.83,161.84,144700.0
2012-12-18 15:45:00,161.85,161.97,161.84,161.96,305800.0,161.85,161.97,161.84,161.96,305800.0
2012-12-18 15:50:00,161.96,162.01,161.96,162.01,383200.0,161.96,162.01,161.96,162.01,383200.0
2012-12-18 15:55:00,162.01,162.09,161.99,162.07,629200.0,162.01,162.09,161.99,162.07,629200.0
2012-12-19 09:30:00,161.31,161.5,161.3,161.48,410700.0,161.31,161.5,161.3,161.48,410700.0
2012-12-19 09:35:00,161.49,161.74,161.48,161.64,259600.0,161.49,161.74,161.48,161.64,259600.0
2012-12-19 09:40:00,161.62,161.7,161.56,161.63,195100.0,161.62,161.7,161.56,161.63,195100.0
2012-12-19 09:45:00,161.64,161.65,161.48,161.51,220300.0,161.64,161.65,161.48,161.51,220300.0
2012-12-19 09:50:00,161.5,161.61,161.47,161.5,248200.0,161.5,161.61,161.47,161.5,248200.0
2012-12-19 09:55:00,161.5,161.53,161.45,161.47,246900.0,161.5,161.53,161.45,161.47,246900.0
2012-12-19 10:00:00,161.46,161.5,161.32,161.35,272900.0,161.46,161.5,161.32,161.35,272900.0
2012-12-19 10:05:00,161.36,161.38,161.23,161.37,353000.0,161.36,161.38,161.23,161.37,353000.0
2012-12-19 10:10:00,161.35,161.49,161.31,161.47,147400.0,161.35,161.49,161.31,161.47,147400.0
2012-12-19 10:15:00,161.46,161.82,161.45,161.8,307300.0,161.46,161.82,161.45,161.8,307300.0
2012-12-19 10:20:00,161.79,161.97,161.79,161.88,420200.0,161.79,161.97,161.79,161.88,420200.0
2012-12-19 10:25:00,161.89,162.02,161.85,161.86,337100.0,161.89,162.02,161.85,161.86,337100.0
2012-12-19 10:30:00,161.86,162.11,161.85,162.11,202700.0,161.86,162.11,161.85,162.11,202700.0
2012-12-19 10:35:00,162.11,162.22,162.06,162.09,206700.0,162.11,162.22,162.06,162.09,206700.0
2012-12-19 10:40:00,162.09,162.09,161.93,162.01,123600.0,162.09,162.09,161.93,162.01,123600.0
2012-12-19 10:45:00,162.0,162.0,161.79,161.83,215200.0,162.0,162.0,161.79,161.83,215200.0
2012-12-19 10:50:00,161.84,162.05,161.82,161.92,287900.0,161.84,162.05,161.82,161.92,287900.0
2012-12-19 10:55:00,161.93,161.93,161.75,161.78,171500.0,161.93,161.93,161.75,161.78,171500.0
2012-12-19 11:00:00,161.78,162.14,161.76,162.09,410200.0,161.78,162.14,161.76,162.09,410200.0
2012-12-19 11:05:00,162.1,162.19,162.05,162.06,171500.0,162.1,162.19,162.05,162.06,171500.0
2012-12-19 11:10:00,162.06,162.06,161.94,162.0,285600.0,162.06,162.06,161.94,162.0,285600.0
2012-12-19 11:15:00,161.99,162.01,161.95,161.97,104200.0,161.99,162.01,161.95,161.97,104200.0
2012-12-19 11:20:00,161.98,161.99,161.94,161.97,76800.0,161.98,161.99,161.94,161.97,76800.0
2012-12-19 11:25:00,161.97,162.02,161.88,161.97,79100.0,161.97,162.02,161.88,161.97,79100.0
2012-12-19 11:30:00,161.97,162.09,161.96,162.05,176000.0,161.97,162.09,161.96,162.05,176000.0
2012-12-19 11:35:00,162.04,162.04,161.9,161.92,366300.0,162.04,162.04,161.9,161.92,366300.0
2012-12-19 11:40:00,161.92,161.95,161.85,161.86,102500.0,161.92,161.95,161.85,161.86,102500.0
2012-12-19 11:45:00,161.86,161.89,161.82,161.86,74100.0,161.86,161.89,161.82,161.86,74100.0
2012-12-19 11:50:00,161.84,161.89,161.83,161.89,23500.0,161.84,161.89,161.83,161.89,23500.0
2012-12-19 11:55:00,161.9,161.93,161.83,161.87,78200.0,161.9,161.93,161.83,161.87,78200.0
2012-12-19 12:00:00,161.87,161.93,161.82,161.82,32900.0,161.87,161.93,161.82,161.82,32900.0
2012-12-19 12:05:00,161.82,161.83,161.7,161.77,161800.0,161.82,161.83,161.7,161.77,161800.0
2012-12-19 12:10:00,161.78,161.83,161.75,161.82,41000.0,161.78,161.83,161.75,161.82,41000.0
2012-12-19 12:15:00,161.83,161.92,161.81,161.84,28700.0,161.83,161.92,161.81,161.84,28700.0
2012-12-19 12:20:00,161.85,161.91,161.83,161.89,98700.0,161.85,161.91,161.83,161.89,98700.0
2012-12-19 12:25:00,161.89,161.91,161.87,161.88,18600.0,161.89,161.91,161.87,161.88,18600.0
2012-12-19 12:30:00,161.88,161.88,161.74,161.74,64300.0,161.88,161.88,161.74,161.74,64300.0
2012-12-19 12:35:00,161.74,161.78,161.59,161.72,192700.0,161.74,161.78,161.59,161.72,192700.0
2012-12-19 12:40:00,161.73,161.8,161.7,161.74,48900.0,161.73,161.8,161.7,161.74,48900.0
2012-12-19 12:45:00,161.75,161.75,161.6,161.66,104300.0,161.75,161.75,161.6,161.66,104300.0
2012-12-19 12:50:00,161.67,161.68,161.63,161.67,29000.0,161.67,161.68,161.63,161.67,29000.0
2012-12-19 12:55:00,161.68,161.7,161.59,161.6,119500.0,161.68,161.7,161.59,161.6,119500.0
2012-12-19 13:00:00,161.61,161.61,161.49,161.5,95700.0,161.61,161.61,161.49,161.5,95700.0
2012-12-19 13:05:00,161.51,161.51,161.26,161.26,163300.0,161.51,161.51,161.26,161.26,163300.0
2012-12-19 13:10:00,161.26,161.36,161.25,161.34,61700.0,161.26,161.36,161.25,161.34,61700.0
2012-12-19 13:15:00,161.34,161.45,161.29,161.29,99400.0,161.34,161.45,161.29,161.29,99400.0
2012-12-19 13:20:00,161.29,161.29,161.11,161.2,308400.0,161.29,161.29,161.11,161.2,308400.0
2012-12-19 13:25:00,161.21,161.45,161.21,161.45,113000.0,161.21,161.45,161.21,161.45,113000.0
2012-12-19 13:30:00,161.45,161.46,161.41,161.42,70900.0,161.45,161.46,161.41,161.42,70900.0
2012-12-19 13:35:00,161.43,161.51,161.43,161.49,101800.0,161.43,161.51,161.43,161.49,101800.0
2012-12-19 13:40:00,161.49,161.57,161.47,161.56,176100.0,161.49,161.57,161.47,161.56,176100.0
2012-12-19 13:45:00,161.57,161.62,161.56,161.6,86000.0,161.57,161.62,161.56,161.6,86000.0
2012-12-19 13:50:00,161.61,161.62,161.54,161.54,29700.0,161.61,161.62,161.54,161.54,29700.0
2012-12-19 13:55:00,161.53,161.67,161.51,161.54,63400.0,161.53,161.67,161.51,161.54,63400.0
2012-12-19 14:00:00,161.52,161.64,161.5,161.63,71800.0,161.52,161.64,161.5,161.63,71800.0
2012-12-19 14:05:00,161.63,161.74,161.63,161.69,76900.0,161.63,161.74,161.63,161.69,76900.0
2012-12-19 14:10:00,161.69,161.75,161.59,161.6,72300.0,161.69,161.75,161.59,161.6,72300.0
2012-12-19 14:15:00,161.61,161.65,161.52,161.54,75000.0,161.61,161.65,161.52,161.54,75000.0
2012-12-19 14:20:00,161.55,161.61,161.49,161.56,110800.0,161.55,161.61,161.49,161.56,110800.0
2012-12-19 14:25:00,161.56,161.58,161.52,161.58,62900.0,161.56,161.58,161.52,161.58,62900.0
2012-12-19 14:30:00,161.59,161.72,161.59,161.69,55100.0,161.59,161.72,161.59,161.69,55100.0
2012-12-19 14:35:00,161.7,161.7,161.61,161.64,61300.0,161.7,161.7,161.61,161.64,61300.0
2012-12-19 14:40:00,161.64,161.7,161.63,161.66,28300.0,161.64,161.7,161.63,161.66,28300.0
2012-12-19 14:45:00,161.64,161.67,161.58,161.67,51000.0,161.64,161.67,161.58,161.67,51000.0
2012-12-19 14:50:00,161.66,161.69,161.61,161.65,66900.0,161.66,161.69,161.61,161.65,66900.0
2012-12-19 14:55:00,161.65,161.68,161.61,161.66,83100.0,161.65,161.68,161.61,161.66,83100.0
2012-12-19 15:00:00,161.65,161.69,161.64,161.69,29600.0,161.65,161.69,161.64,161.69,29600.0
2012-12-19 15:05:00,161.69,161.7,161.62,161.62,31800.0,161.69,161.7,161.62,161.62,31800.0
2012-12-19 15:10:00,161.62,161.64,161.56,161.56,108800.0,161.62,161.64,161.56,161.56,108800.0
2012-12-19 15:15:00,161.57,161.65,161.57,161.62,50800.0,161.57,161.65,161.57,161.62,50800.0
2012-12-19 15:20:00,161.63,161.65,161.58,161.58,67700.0,161.63,161.65,161.58,161.58,67700.0
2012-12-19 15:25:00,161.58,161.61,161.57,161.58,31500.0,161.58,161.61,161.57,161.58,31500.0
2012-12-19 15:30:00,161.59,161.64,161.58,161.64,71500.0,161.59,161.64,161.58,161.64,71500.0
2012-12-19 15:35:00,161.63,161.74,161.63,161.74,99600.0,161.63,161.74,161.63,161.74,99600.0
2012-12-19 15:40:00,161.73,161.75,161.69,161.69,161700.0,161.73,161.75,161.69,161.69,161700.0
2012-12-19 15:45:00,161.69,161.71,161.67,161.7,165000.0,161.69,161.71,161.67,161.7,165000.0
2012-12-19 15:50:00,161.69,161.7,161.63,161.63,159400.0,161.69,161.7,161.63,161.63,159400.0
2012-12-19 15:55:00,161.64,161.68,161.63,161.67,192700.0,161.64,161.68,161.63,161.67,192700.0
2012-12-20 09:30:00,159.87,159.9,159.66,159.66,871300.0,159.87,159.9,159.66,159.66,871300.0
2012-12-20 09:35:00,159.66,159.88,159.59,159.88,509500.0,159.66,159.88,159.59,159.88,509500.0
2012-12-20 09:40:00,159.9,159.91,159.7,159.76,303900.0,159.9,159.91,159.7,159.76,303900.0
2012-12-20 09:45:00,159.75,160.0,159.74,159.98,420000.0,159.75,160.0,159.74,159.98,420000.0
2012-12-20 09:50:00,159.96,160.12,159.94,160.04,414000.0,159.96,160.12,159.94,160.04,414000.0
2012-12-20 09:55:00,160.03,160.12,159.95,160.04,165300.0,160.03,160.12,159.95,160.04,165300.0
2012-12-20 10:00:00,160.03,160.05,159.75,159.87,576700.0,160.03,160.05,159.75,159.87,576700.0
2012-12-20 10:05:00,159.88,159.89,159.78,159.79,331400.0,159.88,159.89,159.78,159.79,331400.0
2012-12-20 10:10:00,159.8,159.83,159.52,159.64,370600.0,159.8,159.83,159.52,159.64,370600.0
2012-12-20 10:15:00,159.6,159.76,159.41,159.47,362000.0,159.6,159.76,159.41,159.47,362000.0
2012-12-20 10:20:00,159.47,159.53,159.11,159.16,885100.0,159.47,159.53,159.11,159.16,885100.0
2012-12-20 10:25:00,159.16,159.35,159.14,159.25,412200.0,159.16,159.35,159.14,159.25,412200.0
2012-12-20 10:30:00,159.25,159.56,159.2,159.5,386400.0,159.25,159.56,159.2,159.5,386400.0
2012-12-20 10:35:00,159.51,159.56,159.36,159.4,146900.0,159.51,159.56,159.36,159.4,146900.0
2012-12-20 10:40:00,159.39,159.6,159.35,159.53,451800.0,159.39,159.6,159.35,159.53,451800.0
2012-12-20 10:45:00,159.53,159.6,159.51,159.51,270800.0,159.53,159.6,159.51,159.51,270800.0
2012-12-20 10:50:00,159.5,159.51,159.29,159.31,341800.0,159.5,159.51,159.29,159.31,341800.0
2012-12-20 10:55:00,159.31,159.42,159.27,159.34,210400.0,159.31,159.42,159.27,159.34,210400.0
2012-12-20 11:00:00,159.33,159.33,159.09,159.17,334400.0,159.33,159.33,159.09,159.17,334400.0
2012-12-20 11:05:00,159.17,159.26,159.04,159.19,406400.0,159.17,159.26,159.04,159.19,406400.0
2012-12-20 11:10:00,159.2,159.21,159.0,159.21,460300.0,159.2,159.21,159.0,159.21,460300.0
2012-12-20 11:15:00,159.21,159.21,158.95,158.97,369000.0,159.21,159.21,158.95,158.97,369000.0
2012-12-20 11:20:00,158.97,158.99,158.6,158.83,605800.0,158.97,158.99,158.6,158.83,605800.0
2012-12-20 11:25:00,158.81,158.82,158.5,158.54,505300.0,158.81,158.82,158.5,158.54,505300.0
2012-12-20 11:30:00,158.52,158.84,158.5,158.67,375400.0,158.52,158.84,158.5,158.67,375400.0
2012-12-20 11:35:00,158.67,158.76,158.58,158.67,376000.0,158.67,158.76,158.58,158.67,376000.0
2012-12-20 11:40:00,158.68,158.69,158.39,158.52,408300.0,158.68,158.69,158.39,158.52,408300.0
2012-12-20 11:45:00,158.52,158.66,158.42,158.64,337500.0,158.52,158.66,158.42,158.64,337500.0
2012-12-20 11:50:00,158.64,158.75,158.62,158.68,348200.0,158.64,158.75,158.62,158.68,348200.0
2012-12-20 11:55:00,158.67,158.73,158.6,158.73,246700.0,158.67,158.73,158.6,158.73,246700.0
2012-12-20 12:00:00,158.71,158.78,158.67,158.7,277900.0,158.71,158.78,158.67,158.7,277900.0
2012-12-20 12:05:00,158.7,158.84,158.69,158.83,302700.0,158.7,158.84,158.69,158.83,302700.0
2012-12-20 12:10:00,158.81,158.96,158.81,158.95,307600.0,158.81,158.96,158.81,158.95,307600.0
2012-12-20 12:15:00,158.95,158.96,158.85,158.92,133600.0,158.95,158.96,158.85,158.92,133600.0
2012-12-20 12:20:00,158.9,159.07,158.88,159.06,320400.0,158.9,159.07,158.88,159.06,320400.0
2012-12-20 12:25:00,159.07,159.14,159.06,159.08,147800.0,159.07,159.14,159.06,159.08,147800.0
2012-12-20 12:30:00,159.08,159.09,158.9,158.95,183200.0,159.08,159.09,158.9,158.95,183200.0
2012-12-20 12:35:00,158.96,159.06,158.93,158.96,142700.0,158.96,159.06,158.93,158.96,142700.0
2012-12-20 12:40:00,158.96,159.0,158.86,159.0,283700.0,158.96,159.0,158.86,159.0,283700.0
2012-12-20 12:45:00,159.0,159.07,158.98,159.06,314900.0,159.0,159.07,158.98,159.06,314900.0
2012-12-20 12:50:00,159.08,159.12,159.0,159.0,442100.0,159.08,159.12,159.0,159.0,442100.0
2012-12-20 12:55:00,159.02,159.07,158.98,159.05,124700.0,159.02,159.07,158.98,159.05,124700.0
2012-12-20 13:00:00,159.05,159.1,158.93,158.93,128500.0,159.05,159.1,158.93,158.93,128500.0
2012-12-20 13:05:00,158.93,159.03,158.92,158.99,83200.0,158.93,159.03,158.92,158.99,83200.0
2012-12-20 13:10:00,159.0,159.19,159.0,159.16,177100.0,159.0,159.19,159.0,159.16,177100.0
2012-12-20 13:15:00,159.15,159.28,159.13,159.15,253000.0,159.15,159.28,159.13,159.15,253000.0
2012-12-20 13:20:00,159.16,159.17,159.02,159.12,167100.0,159.16,159.17,159.02,159.12,167100.0
2012-12-20 13:25:00,159.11,159.42,159.11,159.42,280800.0,159.11,159.42,159.11,159.42,280800.0
2012-12-20 13:30:00,159.41,159.49,159.38,159.43,337800.0,159.41,159.49,159.38,159.43,337800.0
2012-12-20 13:35:00,159.42,159.43,159.34,159.35,132400.0,159.42,159.43,159.34,159.35,132400.0
2012-12-20 13:40:00,159.34,159.39,159.3,159.32,107900.0,159.34,159.39,159.3,159.32,107900.0
2012-12-20 13:45:00,159.31,159.36,159.27,159.34,130900.0,159.31,159.36,159.27,159.34,130900.0
2012-12-20 13:50:00,159.33,159.4,159.32,159.36,99700.0,159.33,159.4,159.32,159.36,99700.0
2012-12-20 13:55:00,159.35,159.44,159.34,159.4,75800.0,159.35,159.44,159.34,159.4,75800.0
2012-12-20 14:00:00,159.4,159.43,159.33,159.35,81400.0,159.4,159.43,159.33,159.35,81400.0
2012-12-20 14:05:00,159.36,159.46,159.35,159.46,143200.0,159.36,159.46,159.35,159.46,143200.0
2012-12-20 14:10:00,159.46,159.49,159.44,159.47,109300.0,159.46,159.49,159.44,159.47,109300.0
2012-12-20 14:15:00,159.47,159.56,159.47,159.53,315400.0,159.47,159.56,159.47,159.53,315400.0
2012-12-20 14:20:00,159.52,159.54,159.5,159.51,93300.0,159.52,159.54,159.5,159.51,93300.0
2012-12-20 14:25:00,159.51,159.54,159.48,159.51,80200.0,159.51,159.54,159.48,159.51,80200.0
2012-12-20 14:30:00,159.51,159.55,159.51,159.55,117900.0,159.51,159.55,159.51,159.55,117900.0
2012-12-20 14:35:00,159.54,159.55,159.5,159.52,81700.0,159.54,159.55,159.5,159.52,81700.0
2012-12-20 14:40:00,159.52,159.53,159.43,159.43,165100.0,159.52,159.53,159.43,159.43,165100.0
2012-12-20 14:45:00,159.44,159.54,159.43,159.51,134100.0,159.44,159.54,159.43,159.51,134100.0
2012-12-20 14:50:00,159.51,159.55,159.5,159.54,93100.0,159.51,159.55,159.5,159.54,93100.0
2012-12-20 14:55:00,159.54,159.55,159.5,159.54,62200.0,159.54,159.55,159.5,159.54,62200.0
2012-12-20 15:00:00,159.54,159.57,159.53,159.57,73300.0,159.54,159.57,159.53,159.57,73300.0
2012-12-20 15:05:00,159.57,159.64,159.55,159.59,108300.0,159.57,159.64,159.55,159.59,108300.0
2012-12-20 15:10:00,159.58,159.64,159.57,159.63,93900.0,159.58,159.64,159.57,159.63,93900.0
2012-12-20 15:15:00,159.62,159.63,159.58,159.6,110500.0,159.62,159.63,159.58,159.6,110500.0
2012-12-20 15:20:00,159.61,159.62,159.53,159.56,131200.0,159.61,159.62,159.53,159.56,131200.0
2012-12-20 15:25:00,159.57,159.58,159.48,159.52,85900.0,159.57,159.58,159.48,159.52,85900.0
2012-12-20 15:30:00,159.52,159.56,159.51,159.54,156300.0,159.52,159.56,159.51,159.54,156300.0
2012-12-20 15:35:00,159.55,159.6,159.54,159.59,103300.0,159.55,159.6,159.54,159.59,103300.0
2012-12-20 15:40:00,159.59,159.64,159.59,159.62,192500.0,159.59,159.64,159.59,159.62,192500.0
2012-12-20 15:45:00,159.61,159.63,159.59,159.62,121200.0,159.61,159.63,159.59,159.62,121200.0
2012-12-20 15:50:00,159.63,159.66,159.62,159.66,215300.0,159.63,159.66,159.62,159.66,215300.0
2012-12-20 15:55:00,159.66,159.8,159.65,159.73,648300.0,159.66,159.8,159.65,159.73,648300.0
2012-12-21 09:30:00,159.82,160.08,159.78,159.93,610600.0,159.82,160.08,159.78,159.93,610600.0
2012-12-21 09:35:00,159.93,160.24,159.85,160.18,322500.0,159.93,160.24,159.85,160.18,322500.0
2012-12-21 09:40:00,160.18,160.24,160.05,160.09,226700.0,160.18,160.24,160.05,160.09,226700.0
2012-12-21 09:45:00,160.08,160.09,159.78,159.91,266000.0,160.08,160.09,159.78,159.91,266000.0
2012-12-21 09:50:00,159.92,160.06,159.87,159.94,164700.0,159.92,160.06,159.87,159.94,164700.0
2012-12-21 09:55:00,159.93,160.09,159.87,159.97,149600.0,159.93,160.09,159.87,159.97,149600.0
2012-12-21 10:00:00,159.97,160.07,159.88,160.02,230100.0,159.97,160.07,159.88,160.02,230100.0
2012-12-21 10:05:00,160.0,160.04,159.93,160.02,75300.0,160.0,160.04,159.93,160.02,75300.0
2012-12-21 10:10:00,160.01,160.05,159.97,159.98,77000.0,160.01,160.05,159.97,159.98,77000.0
2012-12-21 10:15:00,160.0,160.33,159.97,160.22,270400.0,160.0,160.33,159.97,160.22,270400.0
2012-12-21 10:20:00,160.23,160.53,160.21,160.52,483200.0,160.23,160.53,160.21,160.52,483200.0
2012-12-21 10:25:00,160.53,160.53,160.37,160.42,330900.0,160.53,160.53,160.37,160.42,330900.0
2012-12-21 10:30:00,160.41,160.49,160.31,160.49,202700.0,160.41,160.49,160.31,160.49,202700.0
2012-12-21 10:35:00,160.48,160.65,160.46,160.64,302700.0,160.48,160.65,160.46,160.64,302700.0
2012-12-21 10:40:00,160.64,160.75,160.6,160.63,368400.0,160.64,160.75,160.6,160.63,368400.0
2012-12-21 10:45:00,160.64,160.66,160.56,160.62,368000.0,160.64,160.66,160.56,160.62,368000.0
2012-12-21 10:50:00,160.64,160.73,160.62,160.65,177700.0,160.64,160.73,160.62,160.65,177700.0
2012-12-21 10:55:00,160.65,160.65,160.48,160.56,118000.0,160.65,160.65,160.48,160.56,118000.0
2012-12-21 11:00:00,160.55,160.62,160.45,160.5,125000.0,160.55,160.62,160.45,160.5,125000.0
2012-12-21 11:05:00,160.51,160.52,160.38,160.39,153400.0,160.51,160.52,160.38,160.39,153400.0
2012-12-21 11:10:00,160.4,160.46,160.38,160.42,146500.0,160.4,160.46,160.38,160.42,146500.0
2012-12-21 11:15:00,160.42,160.43,160.36,160.38,36100.0,160.42,160.43,160.36,160.38,36100.0
2012-12-21 11:20:00,160.38,160.45,160.37,160.38,66400.0,160.38,160.45,160.37,160.38,66400.0
2012-12-21 11:25:00,160.38,160.51,160.36,160.47,97100.0,160.38,160.51,160.36,160.47,97100.0
2012-12-21 11:30:00,160.46,160.47,160.3,160.32,125100.0,160.46,160.47,160.3,160.32,125100.0
2012-12-21 11:35:00,160.3,160.31,160.12,160.15,108400.0,160.3,160.31,160.12,160.15,108400.0
2012-12-21 11:40:00,160.14,160.15,160.05,160.12,144400.0,160.14,160.15,160.05,160.12,144400.0
2012-12-21 11:45:00,160.12,160.25,160.12,160.17,80200.0,160.12,160.25,160.12,160.17,80200.0
2012-12-21 11:50:00,160.15,160.31,160.15,160.22,104600.0,160.15,160.31,160.15,160.22,104600.0
2012-12-21 11:55:00,160.21,160.42,160.21,160.4,111700.0,160.21,160.42,160.21,160.4,111700.0
2012-12-21 12:00:00,160.41,160.45,160.28,160.3,66000.0,160.41,160.45,160.28,160.3,66000.0
2012-12-21 12:05:00,160.3,160.32,160.2,160.24,44600.0,160.3,160.32,160.2,160.24,44600.0
2012-12-21 12:10:00,160.22,160.25,160.15,160.16,95500.0,160.22,160.25,160.15,160.16,95500.0
2012-12-21 12:15:00,160.15,160.24,160.11,160.24,65400.0,160.15,160.24,160.11,160.24,65400.0
2012-12-21 12:20:00,160.24,160.39,160.15,160.36,120200.0,160.24,160.39,160.15,160.36,120200.0
2012-12-21 12:25:00,160.37,160.43,160.31,160.31,108800.0,160.37,160.43,160.31,160.31,108800.0
2012-12-21 12:30:00,160.31,160.42,160.3,160.42,92800.0,160.31,160.42,160.3,160.42,92800.0
2012-12-21 12:35:00,160.43,160.45,160.31,160.31,74500.0,160.43,160.45,160.31,160.31,74500.0
2012-12-21 12:40:00,160.32,160.36,160.32,160.33,62100.0,160.32,160.36,160.32,160.33,62100.0
2012-12-21 12:45:00,160.34,160.44,160.32,160.4,58200.0,160.34,160.44,160.32,160.4,58200.0
2012-12-21 12:50:00,160.41,160.5,160.41,160.44,31900.0,160.41,160.5,160.41,160.44,31900.0
2012-12-21 12:55:00,160.45,160.63,160.45,160.59,68000.0,160.45,160.63,160.45,160.59,68000.0
2012-12-21 13:00:00,160.59,160.63,160.46,160.52,88000.0,160.59,160.63,160.46,160.52,88000.0
2012-12-21 13:05:00,160.52,160.61,160.5,160.6,33900.0,160.52,160.61,160.5,160.6,33900.0
2012-12-21 13:10:00,160.6,160.63,160.52,160.61,26700.0,160.6,160.63,160.52,160.61,26700.0
2012-12-21 13:15:00,160.6,160.71,160.59,160.63,76400.0,160.6,160.71,160.59,160.63,76400.0
2012-12-21 13:20:00,160.64,160.7,160.63,160.65,86700.0,160.64,160.7,160.63,160.65,86700.0
2012-12-21 13:25:00,160.66,160.76,160.64,160.73,67600.0,160.66,160.76,160.64,160.73,67600.0
2012-12-21 13:30:00,160.72,160.72,160.59,160.64,78000.0,160.72,160.72,160.59,160.64,78000.0
2012-12-21 13:35:00,160.65,160.7,160.63,160.64,43400.0,160.65,160.7,160.63,160.64,43400.0
2012-12-21 13:40:00,160.63,160.67,160.58,160.58,37200.0,160.63,160.67,160.58,160.58,37200.0
2012-12-21 13:45:00,160.58,160.59,160.47,160.48,38600.0,160.58,160.59,160.47,160.48,38600.0
2012-12-21 13:50:00,160.47,160.54,160.47,160.48,61500.0,160.47,160.54,160.47,160.48,61500.0
2012-12-21 13:55:00,160.48,160.48,160.31,160.36,104700.0,160.48,160.48,160.31,160.36,104700.0
2012-12-21 14:00:00,160.38,160.4,160.27,160.28,58000.0,160.38,160.4,160.27,160.28,58000.0
2012-12-21 14:05:00,160.27,160.31,160.22,160.23,50900.0,160.27,160.31,160.22,160.23,50900.0
2012-12-21 14:10:00,160.24,160.29,160.21,160.29,54600.0,160.24,160.29,160.21,160.29,54600.0
2012-12-21 14:15:00,160.29,160.35,160.24,160.27,96500.0,160.29,160.35,160.24,160.27,96500.0
2012-12-21 14:20:00,160.28,160.33,160.27,160.29,22900.0,160.28,160.33,160.27,160.29,22900.0
2012-12-21 14:25:00,160.3,160.32,160.27,160.29,30300.0,160.3,160.32,160.27,160.29,30300.0
2012-12-21 14:30:00,160.29,160.39,160.29,160.38,47100.0,160.29,160.39,160.29,160.38,47100.0
2012-12-21 14:35:00,160.39,160.4,160.34,160.34,36700.0,160.39,160.4,160.34,160.34,36700.0
2012-12-21 14:40:00,160.37,160.44,160.36,160.41,30300.0,160.37,160.44,160.36,160.41,30300.0
2012-12-21 14:45:00,160.42,160.42,160.37,160.4,56200.0,160.42,160.42,160.37,160.4,56200.0
2012-12-21 14:50:00,160.39,160.43,160.35,160.4,130000.0,160.39,160.43,160.35,160.4,130000.0
2012-12-21 14:55:00,160.41,160.43,160.34,160.43,69700.0,160.41,160.43,160.34,160.43,69700.0
2012-12-21 15:00:00,160.43,160.45,160.4,160.43,50500.0,160.43,160.45,160.4,160.43,50500.0
2012-12-21 15:05:00,160.43,160.44,160.4,160.41,30100.0,160.43,160.44,160.4,160.41,30100.0
2012-12-21 15:10:00,160.41,160.45,160.39,160.43,62300.0,160.41,160.45,160.39,160.43,62300.0
2012-12-21 15:15:00,160.44,160.49,160.43,160.49,71300.0,160.44,160.49,160.43,160.49,71300.0
2012-12-21 15:20:00,160.49,160.51,160.47,160.49,49300.0,160.49,160.51,160.47,160.49,49300.0
2012-12-21 15:25:00,160.49,160.51,160.45,160.46,53100.0,160.49,160.51,160.45,160.46,53100.0
2012-12-21 15:30:00,160.46,160.51,160.45,160.51,61300.0,160.46,160.51,160.45,160.51,61300.0
2012-12-21 15:35:00,160.51,160.53,160.41,160.41,120500.0,160.51,160.53,160.41,160.41,120500.0
2012-12-21 15:40:00,160.41,160.41,160.29,160.29,246500.0,160.41,160.41,160.29,160.29,246500.0
2012-12-21 15:45:00,160.29,160.32,160.25,160.3,183400.0,160.29,160.32,160.25,160.3,183400.0
2012-12-21 15:50:00,160.3,160.33,160.25,160.33,338800.0,160.3,160.33,160.25,160.33,338800.0
2012-12-21 15:55:00,160.32,160.45,160.29,160.29,534200.0,160.32,160.45,160.29,160.29,534200.0
2012-12-24 09:30:00,160.88,160.92,160.79,160.84,286700.0,160.88,160.92,160.79,160.84,286700.0
2012-12-24 09:35:00,160.84,160.85,160.71,160.74,147100.0,160.84,160.85,160.71,160.74,147100.0
2012-12-24 09:40:00,160.76,160.79,160.65,160.68,142400.0,160.76,160.79,160.65,160.68,142400.0
2012-12-24 09:45:00,160.67,160.77,160.63,160.74,137900.0,160.67,160.77,160.63,160.74,137900.0
2012-12-24 09:50:00,160.73,160.76,160.71,160.74,71800.0,160.73,160.76,160.71,160.74,71800.0
2012-12-24 09:55:00,160.74,160.84,160.73,160.83,102200.0,160.74,160.84,160.73,160.83,102200.0
2012-12-24 10:00:00,160.83,160.89,160.78,160.89,80500.0,160.83,160.89,160.78,160.89,80500.0
2012-12-24 10:05:00,160.88,160.96,160.88,160.92,67100.0,160.88,160.96,160.88,160.92,67100.0
2012-12-24 10:10:00,160.91,160.94,160.88,160.91,60500.0,160.91,160.94,160.88,160.91,60500.0
2012-12-24 10:15:00,160.9,160.93,160.87,160.88,43200.0,160.9,160.93,160.87,160.88,43200.0
2012-12-24 10:20:00,160.86,160.9,160.86,160.89,18600.0,160.86,160.9,160.86,160.89,18600.0
2012-12-24 10:25:00,160.89,160.9,160.72,160.76,132700.0,160.89,160.9,160.72,160.76,132700.0
2012-12-24 10:30:00,160.75,160.82,160.71,160.72,46000.0,160.75,160.82,160.71,160.72,46000.0
2012-12-24 10:35:00,160.72,160.74,160.65,160.68,85400.0,160.72,160.74,160.65,160.68,85400.0
2012-12-24 10:40:00,160.68,160.71,160.64,160.67,69500.0,160.68,160.71,160.64,160.67,69500.0
2012-12-24 10:45:00,160.67,160.7,160.62,160.66,71800.0,160.67,160.7,160.62,160.66,71800.0
2012-12-24 10:50:00,160.66,160.8,160.65,160.79,125600.0,160.66,160.8,160.65,160.79,125600.0
2012-12-24 10:55:00,160.79,160.91,160.74,160.84,143300.0,160.79,160.91,160.74,160.84,143300.0
2012-12-24 11:00:00,160.85,160.85,160.77,160.8,62700.0,160.85,160.85,160.77,160.8,62700.0
2012-12-24 11:05:00,160.79,160.8,160.7,160.74,46100.0,160.79,160.8,160.7,160.74,46100.0
2012-12-24 11:10:00,160.74,160.76,160.7,160.75,47800.0,160.74,160.76,160.7,160.75,47800.0
2012-12-24 11:15:00,160.75,160.83,160.75,160.76,40500.0,160.75,160.83,160.75,160.76,40500.0
2012-12-24 11:20:00,160.76,160.76,160.65,160.68,59500.0,160.76,160.76,160.65,160.68,59500.0
2012-12-24 11:25:00,160.68,160.69,160.62,160.68,37200.0,160.68,160.69,160.62,160.68,37200.0
2012-12-24 11:30:00,160.67,160.72,160.63,160.72,82300.0,160.67,160.72,160.63,160.72,82300.0
2012-12-24 11:35:00,160.71,160.8,160.69,160.79,99500.0,160.71,160.8,160.69,160.79,99500.0
2012-12-24 11:40:00,160.78,160.8,160.76,160.78,25900.0,160.78,160.8,160.76,160.78,25900.0
2012-12-24 11:45:00,160.76,160.79,160.75,160.76,16800.0,160.76,160.79,160.75,160.76,16800.0
2012-12-24 11:50:00,160.76,160.8,160.74,160.8,24600.0,160.76,160.8,160.74,160.8,24600.0
2012-12-24 11:55:00,160.79,160.85,160.72,160.8,51000.0,160.79,160.85,160.72,160.8,51000.0
2012-12-24 12:00:00,160.77,160.77,160.71,160.71,44900.0,160.77,160.77,160.71,160.71,44900.0
2012-12-24 12:05:00,160.72,160.72,160.68,160.7,46000.0,160.72,160.72,160.68,160.7,46000.0
2012-12-24 12:10:00,160.69,160.75,160.67,160.67,49700.0,160.69,160.75,160.67,160.67,49700.0
2012-12-24 12:15:00,160.67,160.7,160.64,160.69,41400.0,160.67,160.7,160.64,160.69,41400.0
2012-12-24 12:20:00,160.68,160.71,160.65,160.7,39400.0,160.68,160.71,160.65,160.7,39400.0
2012-12-24 12:25:00,160.68,160.7,160.6,160.68,86100.0,160.68,160.7,160.6,160.68,86100.0
2012-12-24 12:30:00,160.68,160.7,160.64,160.67,57100.0,160.68,160.7,160.64,160.67,57100.0
2012-12-24 12:35:00,160.66,160.7,160.64,160.64,82600.0,160.66,160.7,160.64,160.64,82600.0
2012-12-24 12:40:00,160.64,160.71,160.61,160.67,84000.0,160.64,160.71,160.61,160.67,84000.0
2012-12-24 12:45:00,160.68,160.69,160.47,160.52,230700.0,160.68,160.69,160.47,160.52,230700.0
2012-12-24 12:50:00,160.53,160.65,160.49,160.64,158100.0,160.53,160.65,160.49,160.64,158100.0
2012-12-24 12:55:00,160.64,160.66,160.58,160.62,113700.0,160.64,160.66,160.58,160.62,113700.0
2012-12-26 09:30:00,161.36,161.49,161.35,161.35,136200.0,161.36,161.49,161.35,161.35,136200.0
2012-12-26 09:35:00,161.36,161.44,161.34,161.37,107800.0,161.36,161.44,161.34,161.37,107800.0
2012-12-26 09:40:00,161.36,161.43,161.36,161.36,64900.0,161.36,161.43,161.36,161.36,64900.0
2012-12-26 09:45:00,161.36,161.44,161.36,161.39,107900.0,161.36,161.44,161.36,161.39,107900.0
2012-12-26 09:50:00,161.39,161.39,161.33,161.35,86800.0,161.39,161.39,161.33,161.35,86800.0
2012-12-26 09:55:00,161.34,161.35,161.26,161.32,89300.0,161.34,161.35,161.26,161.32,89300.0
2012-12-26 10:00:00,161.33,161.37,161.29,161.33,59700.0,161.33,161.37,161.29,161.33,59700.0
2012-12-26 10:05:00,161.33,161.34,161.16,161.16,127700.0,161.33,161.34,161.16,161.16,127700.0
2012-12-26 10:10:00,161.16,161.24,161.15,161.16,33900.0,161.16,161.24,161.15,161.16,33900.0
2012-12-26 10:15:00,161.15,161.15,161.02,161.1,106600.0,161.15,161.15,161.02,161.1,106600.0
2012-12-26 10:20:00,161.1,161.12,161.04,161.05,209200.0,161.1,161.12,161.04,161.05,209200.0
2012-12-26 10:25:00,161.06,161.12,161.04,161.12,84500.0,161.06,161.12,161.04,161.12,84500.0
2012-12-26 10:30:00,161.12,161.22,161.1,161.12,131700.0,161.12,161.22,161.1,161.12,131700.0
2012-12-26 10:35:00,161.13,161.18,161.12,161.15,68700.0,161.13,161.18,161.12,161.15,68700.0
2012-12-26 10:40:00,161.14,161.18,161.08,161.1,44300.0,161.14,161.18,161.08,161.1,44300.0
2012-12-26 10:45:00,161.1,161.11,160.87,160.87,147200.0,161.1,161.11,160.87,160.87,147200.0
2012-12-26 10:50:00,160.87,161.0,160.83,160.96,62100.0,160.87,161.0,160.83,160.96,62100.0
2012-12-26 10:55:00,160.96,160.97,160.87,160.88,37000.0,160.96,160.97,160.87,160.88,37000.0
2012-12-26 11:00:00,160.89,160.91,160.77,160.82,57400.0,160.89,160.91,160.77,160.82,57400.0
2012-12-26 11:05:00,160.81,160.84,160.75,160.8,83000.0,160.81,160.84,160.75,160.8,83000.0
2012-12-26 11:10:00,160.8,160.86,160.77,160.85,53200.0,160.8,160.86,160.77,160.85,53200.0
2012-12-26 11:15:00,160.86,160.92,160.81,160.92,56000.0,160.86,160.92,160.81,160.92,56000.0
2012-12-26 11:20:00,160.91,160.97,160.89,160.96,33400.0,160.91,160.97,160.89,160.96,33400.0
2012-12-26 11:25:00,160.97,160.97,160.83,160.83,22700.0,160.97,160.97,160.83,160.83,22700.0
2012-12-26 11:30:00,160.83,160.9,160.83,160.88,17600.0,160.83,160.9,160.83,160.88,17600.0
2012-12-26 11:35:00,160.88,160.89,160.84,160.85,13100.0,160.88,160.89,160.84,160.85,13100.0
2012-12-26 11:40:00,160.84,160.9,160.84,160.87,22400.0,160.84,160.9,160.84,160.87,22400.0
2012-12-26 11:45:00,160.88,160.88,160.83,160.85,15500.0,160.88,160.88,160.83,160.85,15500.0
2012-12-26 11:50:00,160.83,160.9,160.82,160.89,40600.0,160.83,160.9,160.82,160.89,40600.0
2012-12-26 11:55:00,160.89,160.93,160.89,160.93,19500.0,160.89,160.93,160.89,160.93,19500.0
2012-12-26 12:00:00,160.94,160.95,160.89,160.89,49700.0,160.94,160.95,160.89,160.89,49700.0
2012-12-26 12:05:00,160.9,160.9,160.78,160.78,45800.0,160.9,160.9,160.78,160.78,45800.0
2012-12-26 12:10:00,160.78,160.83,160.75,160.78,27000.0,160.78,160.83,160.75,160.78,27000.0
2012-12-26 12:15:00,160.77,160.78,160.73,160.75,21500.0,160.77,160.78,160.73,160.75,21500.0
2012-12-26 12:20:00,160.74,160.74,160.64,160.69,51500.0,160.74,160.74,160.64,160.69,51500.0
2012-12-26 12:25:00,160.69,160.77,160.68,160.77,45400.0,160.69,160.77,160.68,160.77,45400.0
2012-12-26 12:30:00,160.76,160.79,160.71,160.77,25100.0,160.76,160.79,160.71,160.77,25100.0
2012-12-26 12:35:00,160.76,160.78,160.74,160.74,34900.0,160.76,160.78,160.74,160.74,34900.0
2012-12-26 12:40:00,160.74,160.76,160.72,160.73,19300.0,160.74,160.76,160.72,160.73,19300.0
2012-12-26 12:45:00,160.73,160.84,160.73,160.82,51000.0,160.73,160.84,160.73,160.82,51000.0
2012-12-26 12:50:00,160.83,160.91,160.82,160.87,74600.0,160.83,160.91,160.82,160.87,74600.0
2012-12-26 12:55:00,160.87,160.87,160.81,160.81,92100.0,160.87,160.87,160.81,160.81,92100.0
2012-12-26 13:00:00,160.82,160.82,160.75,160.79,33200.0,160.82,160.82,160.75,160.79,33200.0
2012-12-26 13:05:00,160.78,160.8,160.73,160.79,13800.0,160.78,160.8,160.73,160.79,13800.0
2012-12-26 13:10:00,160.79,160.8,160.7,160.73,51200.0,160.79,160.8,160.7,160.73,51200.0
2012-12-26 13:15:00,160.74,160.74,160.69,160.72,42900.0,160.74,160.74,160.69,160.72,42900.0
2012-12-26 13:20:00,160.72,160.78,160.71,160.72,31700.0,160.72,160.78,160.71,160.72,31700.0
2012-12-26 13:25:00,160.75,160.79,160.72,160.75,33700.0,160.75,160.79,160.72,160.75,33700.0
2012-12-26 13:30:00,160.75,160.75,160.72,160.74,25800.0,160.75,160.75,160.72,160.74,25800.0
2012-12-26 13:35:00,160.74,160.76,160.72,160.73,54600.0,160.74,160.76,160.72,160.73,54600.0
2012-12-26 13:40:00,160.73,160.77,160.72,160.74,33700.0,160.73,160.77,160.72,160.74,33700.0
2012-12-26 13:45:00,160.73,160.75,160.72,160.73,50200.0,160.73,160.75,160.72,160.73,50200.0
2012-12-26 13:50:00,160.74,160.77,160.69,160.69,36200.0,160.74,160.77,160.69,160.69,36200.0
2012-12-26 13:55:00,160.69,160.72,160.68,160.7,44100.0,160.69,160.72,160.68,160.7,44100.0
2012-12-26 14:00:00,160.71,160.74,160.7,160.71,38100.0,160.71,160.74,160.7,160.71,38100.0
2012-12-26 14:05:00,160.72,160.74,160.7,160.72,38800.0,160.72,160.74,160.7,160.72,38800.0
2012-12-26 14:10:00,160.72,160.79,160.71,160.78,43800.0,160.72,160.79,160.71,160.78,43800.0
2012-12-26 14:15:00,160.79,160.88,160.79,160.88,115200.0,160.79,160.88,160.79,160.88,115200.0
2012-12-26 14:20:00,160.87,160.87,160.79,160.81,69400.0,160.87,160.87,160.79,160.81,69400.0
2012-12-26 14:25:00,160.8,160.85,160.78,160.82,19400.0,160.8,160.85,160.78,160.82,19400.0
2012-12-26 14:30:00,160.83,160.83,160.8,160.8,15700.0,160.83,160.83,160.8,160.8,15700.0
2012-12-26 14:35:00,160.81,160.83,160.8,160.8,45500.0,160.81,160.83,160.8,160.8,45500.0
2012-12-26 14:40:00,160.79,160.81,160.77,160.8,52000.0,160.79,160.81,160.77,160.8,52000.0
2012-12-26 14:45:00,160.81,160.81,160.72,160.76,38400.0,160.81,160.81,160.72,160.76,38400.0
2012-12-26 14:50:00,160.76,160.8,160.76,160.8,27300.0,160.76,160.8,160.76,160.8,27300.0
2012-12-26 14:55:00,160.81,160.87,160.79,160.84,14500.0,160.81,160.87,160.79,160.84,14500.0
2012-12-26 15:00:00,160.85,160.86,160.8,160.83,55700.0,160.85,160.86,160.8,160.83,55700.0
2012-12-26 15:05:00,160.83,160.84,160.8,160.8,38000.0,160.83,160.84,160.8,160.8,38000.0
2012-12-26 15:10:00,160.81,160.83,160.81,160.82,41700.0,160.81,160.83,160.81,160.82,41700.0
2012-12-26 15:15:00,160.82,160.84,160.78,160.79,52600.0,160.82,160.84,160.78,160.79,52600.0
2012-12-26 15:20:00,160.79,160.81,160.77,160.8,31100.0,160.79,160.81,160.77,160.8,31100.0
2012-12-26 15:25:00,160.81,160.84,160.81,160.81,40500.0,160.81,160.84,160.81,160.81,40500.0
2012-12-26 15:30:00,160.82,160.85,160.82,160.85,65400.0,160.82,160.85,160.82,160.85,65400.0
2012-12-26 15:35:00,160.85,160.89,160.84,160.84,65600.0,160.85,160.89,160.84,160.84,65600.0
2012-12-26 15:40:00,160.85,160.88,160.8,160.86,106000.0,160.85,160.88,160.8,160.86,106000.0
2012-12-26 15:45:00,160.85,160.87,160.76,160.84,63100.0,160.85,160.87,160.76,160.84,63100.0
2012-12-26 15:50:00,160.84,160.85,160.81,160.83,93900.0,160.84,160.85,160.81,160.83,93900.0
2012-12-26 15:55:00,160.82,160.83,160.76,160.79,145700.0,160.82,160.83,160.76,160.79,145700.0
2012-12-27 09:30:00,160.23,160.4,160.15,160.27,208300.0,160.23,160.4,160.15,160.27,208300.0
2012-12-27 09:35:00,160.26,160.33,160.22,160.25,117100.0,160.26,160.33,160.22,160.25,117100.0
2012-12-27 09:40:00,160.27,160.27,160.05,160.11,185700.0,160.27,160.27,160.05,160.11,185700.0
2012-12-27 09:45:00,160.11,160.2,160.11,160.18,146100.0,160.11,160.2,160.11,160.18,146100.0
2012-12-27 09:50:00,160.18,160.26,160.16,160.21,85900.0,160.18,160.26,160.16,160.21,85900.0
2012-12-27 09:55:00,160.22,160.24,160.13,160.16,58000.0,160.22,160.24,160.13,160.16,58000.0
2012-12-27 10:00:00,160.16,160.36,160.15,160.34,135100.0,160.16,160.36,160.15,160.34,135100.0
2012-12-27 10:05:00,160.35,160.44,160.3,160.43,97700.0,160.35,160.44,160.3,160.43,97700.0
2012-12-27 10:10:00,160.42,160.5,160.37,160.43,132300.0,160.42,160.5,160.37,160.43,132300.0
2012-12-27 10:15:00,160.41,160.42,160.16,160.16,108300.0,160.41,160.42,160.16,160.16,108300.0
2012-12-27 10:20:00,160.17,160.39,160.14,160.37,100600.0,160.17,160.39,160.14,160.37,100600.0
2012-12-27 10:25:00,160.38,160.57,160.27,160.54,173000.0,160.38,160.57,160.27,160.54,173000.0
2012-12-27 10:30:00,160.55,160.7,160.42,160.69,328500.0,160.55,160.7,160.42,160.69,328500.0
2012-12-27 10:35:00,160.68,160.78,160.56,160.62,182600.0,160.68,160.78,160.56,160.62,182600.0
2012-12-27 10:40:00,160.62,160.9,160.6,160.78,191200.0,160.62,160.9,160.6,160.78,191200.0
2012-12-27 10:45:00,160.78,160.96,160.72,160.91,246900.0,160.78,160.96,160.72,160.91,246900.0
2012-12-27 10:50:00,160.91,161.1,160.82,161.02,229900.0,160.91,161.1,160.82,161.02,229900.0
2012-12-27 10:55:00,161.03,161.31,160.99,161.19,249600.0,161.03,161.31,160.99,161.19,249600.0
2012-12-27 11:00:00,161.2,161.28,161.04,161.11,172300.0,161.2,161.28,161.04,161.11,172300.0
2012-12-27 11:05:00,161.1,161.11,160.96,161.09,207000.0,161.1,161.11,160.96,161.09,207000.0
2012-12-27 11:10:00,161.07,161.08,160.94,161.05,135700.0,161.07,161.08,160.94,161.05,135700.0
2012-12-27 11:15:00,161.06,161.06,160.84,160.89,127800.0,161.06,161.06,160.84,160.89,127800.0
2012-12-27 11:20:00,160.89,160.99,160.88,160.95,88500.0,160.89,160.99,160.88,160.95,88500.0
2012-12-27 11:25:00,160.94,161.0,160.9,160.97,85700.0,160.94,161.0,160.9,160.97,85700.0
2012-12-27 11:30:00,160.97,161.0,160.92,160.97,70700.0,160.97,161.0,160.92,160.97,70700.0
2012-12-27 11:35:00,160.97,161.04,160.93,160.94,67400.0,160.97,161.04,160.93,160.94,67400.0
2012-12-27 11:40:00,160.94,161.0,160.9,160.93,60000.0,160.94,161.0,160.9,160.93,60000.0
2012-12-27 11:45:00,160.93,161.01,160.92,161.01,38400.0,160.93,161.01,160.92,161.01,38400.0
2012-12-27 11:50:00,161.01,161.02,160.91,160.92,51900.0,161.01,161.02,160.91,160.92,51900.0
2012-12-27 11:55:00,160.93,161.22,160.88,161.06,321900.0,160.93,161.22,160.88,161.06,321900.0
2012-12-27 12:00:00,161.08,161.14,161.02,161.08,53700.0,161.08,161.14,161.02,161.08,53700.0
2012-12-27 12:05:00,161.09,161.09,160.99,161.03,97300.0,161.09,161.09,160.99,161.03,97300.0
2012-12-27 12:10:00,161.05,161.09,160.99,161.06,51600.0,161.05,161.09,160.99,161.06,51600.0
2012-12-27 12:15:00,161.05,161.06,161.0,161.02,44700.0,161.05,161.06,161.0,161.02,44700.0
2012-12-27 12:20:00,161.03,161.1,161.02,161.05,41700.0,161.03,161.1,161.02,161.05,41700.0
2012-12-27 12:25:00,161.05,161.11,161.01,161.01,36200.0,161.05,161.11,161.01,161.01,36200.0
2012-12-27 12:30:00,161.05,161.11,161.0,161.07,45100.0,161.05,161.11,161.0,161.07,45100.0
2012-12-27 12:35:00,161.09,161.26,161.09,161.22,90600.0,161.09,161.26,161.09,161.22,90600.0
2012-12-27 12:40:00,161.22,161.24,161.17,161.17,19400.0,161.22,161.24,161.17,161.17,19400.0
2012-12-27 12:45:00,161.18,161.24,161.16,161.19,47100.0,161.18,161.24,161.16,161.19,47100.0
2012-12-27 12:50:00,161.19,161.21,161.16,161.16,37500.0,161.19,161.21,161.16,161.16,37500.0
2012-12-27 12:55:00,161.16,161.18,161.05,161.11,82800.0,161.16,161.18,161.05,161.11,82800.0
2012-12-27 13:00:00,161.11,161.15,161.07,161.12,41400.0,161.11,161.15,161.07,161.12,41400.0
2012-12-27 13:05:00,161.13,161.14,161.07,161.09,33300.0,161.13,161.14,161.07,161.09,33300.0
2012-12-27 13:10:00,161.08,161.12,161.05,161.1,40400.0,161.08,161.12,161.05,161.1,40400.0
2012-12-27 13:15:00,161.11,161.14,161.09,161.1,47700.0,161.11,161.14,161.09,161.1,47700.0
2012-12-27 13:20:00,161.1,161.11,161.02,161.05,68700.0,161.1,161.11,161.02,161.05,68700.0
2012-12-27 13:25:00,161.05,161.09,161.02,161.09,40600.0,161.05,161.09,161.02,161.09,40600.0
2012-12-27 13:30:00,161.09,161.12,161.08,161.1,49500.0,161.09,161.12,161.08,161.1,49500.0
2012-12-27 13:35:00,161.09,161.09,161.0,161.05,118900.0,161.09,161.09,161.0,161.05,118900.0
2012-12-27 13:40:00,161.04,161.11,161.03,161.11,30900.0,161.04,161.11,161.03,161.11,30900.0
2012-12-27 13:45:00,161.11,161.13,161.03,161.12,48200.0,161.11,161.13,161.03,161.12,48200.0
2012-12-27 13:50:00,161.13,161.14,161.06,161.1,28200.0,161.13,161.14,161.06,161.1,28200.0
2012-12-27 13:55:00,161.1,161.14,161.1,161.11,39400.0,161.1,161.14,161.1,161.11,39400.0
2012-12-27 14:00:00,161.12,161.13,161.03,161.03,54000.0,161.12,161.13,161.03,161.03,54000.0
2012-12-27 14:05:00,161.04,161.05,161.01,161.04,13700.0,161.04,161.05,161.01,161.04,13700.0
2012-12-27 14:10:00,161.04,161.05,161.01,161.05,28800.0,161.04,161.05,161.01,161.05,28800.0
2012-12-27 14:15:00,161.05,161.08,161.03,161.05,48100.0,161.05,161.08,161.03,161.05,48100.0
2012-12-27 14:20:00,161.06,161.06,161.04,161.05,22400.0,161.06,161.06,161.04,161.05,22400.0
2012-12-27 14:25:00,161.05,161.09,161.04,161.06,16900.0,161.05,161.09,161.04,161.06,16900.0
2012-12-27 14:30:00,161.05,161.07,161.02,161.03,79100.0,161.05,161.07,161.02,161.03,79100.0
2012-12-27 14:35:00,161.03,161.07,161.03,161.05,57800.0,161.03,161.07,161.03,161.05,57800.0
2012-12-27 14:40:00,161.05,161.14,161.04,161.14,93100.0,161.05,161.14,161.04,161.14,93100.0
2012-12-27 14:45:00,161.14,161.25,161.14,161.16,116900.0,161.14,161.25,161.14,161.16,116900.0
2012-12-27 14:50:00,161.16,161.22,161.1,161.16,161600.0,161.16,161.22,161.1,161.16,161600.0
2012-12-27 14:55:00,161.16,161.22,161.15,161.19,56200.0,161.16,161.22,161.15,161.19,56200.0
2012-12-27 15:00:00,161.19,161.23,161.17,161.22,26600.0,161.19,161.23,161.17,161.22,26600.0
2012-12-27 15:05:00,161.22,161.25,161.2,161.21,44300.0,161.22,161.25,161.2,161.21,44300.0
2012-12-27 15:10:00,161.22,161.23,161.19,161.2,19200.0,161.22,161.23,161.19,161.2,19200.0
2012-12-27 15:15:00,161.19,161.22,161.16,161.2,107100.0,161.19,161.22,161.16,161.2,107100.0
2012-12-27 15:20:00,161.21,161.26,161.2,161.24,76600.0,161.21,161.26,161.2,161.24,76600.0
2012-12-27 15:25:00,161.25,161.26,161.25,161.25,22700.0,161.25,161.26,161.25,161.25,22700.0
2012-12-27 15:30:00,161.25,161.26,161.25,161.25,73000.0,161.25,161.26,161.25,161.25,73000.0
2012-12-27 15:35:00,161.25,161.26,161.25,161.25,101300.0,161.25,161.26,161.25,161.25,101300.0
2012-12-27 15:40:00,161.25,161.29,161.24,161.28,134900.0,161.25,161.29,161.24,161.28,134900.0
2012-12-27 15:45:00,161.28,161.29,161.2,161.28,166200.0,161.28,161.29,161.2,161.28,166200.0
2012-12-27 15:50:00,161.27,161.28,161.22,161.24,135800.0,161.27,161.28,161.22,161.24,135800.0
2012-12-27 15:55:00,161.24,161.27,161.15,161.17,187800.0,161.24,161.27,161.15,161.17,187800.0
2012-12-28 09:30:00,160.94,160.96,160.82,160.88,146600.0,160.94,160.96,160.82,160.88,146600.0
2012-12-28 09:35:00,160.88,160.97,160.84,160.85,107900.0,160.88,160.97,160.84,160.85,107900.0
2012-12-28 09:40:00,160.85,160.9,160.82,160.83,98800.0,160.85,160.9,160.82,160.83,98800.0
2012-12-28 09:45:00,160.83,160.83,160.53,160.76,238500.0,160.83,160.83,160.53,160.76,238500.0
2012-12-28 09:50:00,160.76,160.84,160.69,160.69,141000.0,160.76,160.84,160.69,160.69,141000.0
2012-12-28 09:55:00,160.69,160.7,160.6,160.66,169000.0,160.69,160.7,160.6,160.66,169000.0
2012-12-28 10:00:00,160.63,160.7,160.53,160.56,122000.0,160.63,160.7,160.53,160.56,122000.0
2012-12-28 10:05:00,160.55,160.56,160.48,160.53,82300.0,160.55,160.56,160.48,160.53,82300.0
2012-12-28 10:10:00,160.51,160.53,160.32,160.43,179300.0,160.51,160.53,160.32,160.43,179300.0
2012-12-28 10:15:00,160.43,160.43,160.27,160.35,150200.0,160.43,160.43,160.27,160.35,150200.0
2012-12-28 10:20:00,160.36,160.46,160.33,160.44,50700.0,160.36,160.46,160.33,160.44,50700.0
2012-12-28 10:25:00,160.43,160.46,160.29,160.36,71700.0,160.43,160.46,160.29,160.36,71700.0
2012-12-28 10:30:00,160.35,160.4,160.24,160.36,133200.0,160.35,160.4,160.24,160.36,133200.0
2012-12-28 10:35:00,160.36,160.48,160.29,160.38,101700.0,160.36,160.48,160.29,160.38,101700.0
2012-12-28 10:40:00,160.38,160.56,160.35,160.51,151800.0,160.38,160.56,160.35,160.51,151800.0
2012-12-28 10:45:00,160.52,160.56,160.47,160.48,53400.0,160.52,160.56,160.47,160.48,53400.0
2012-12-28 10:50:00,160.49,160.49,160.41,160.43,36000.0,160.49,160.49,160.41,160.43,36000.0
2012-12-28 10:55:00,160.43,160.44,160.33,160.39,86900.0,160.43,160.44,160.33,160.39,86900.0
2012-12-28 11:00:00,160.39,160.42,160.33,160.39,63800.0,160.39,160.42,160.33,160.39,63800.0
2012-12-28 11:05:00,160.4,160.46,160.38,160.39,60600.0,160.4,160.46,160.38,160.39,60600.0
2012-12-28 11:10:00,160.39,160.42,160.35,160.36,83600.0,160.39,160.42,160.35,160.36,83600.0
2012-12-28 11:15:00,160.38,160.38,160.28,160.34,45300.0,160.38,160.38,160.28,160.34,45300.0
2012-12-28 11:20:00,160.35,160.36,160.29,160.34,44900.0,160.35,160.36,160.29,160.34,44900.0
2012-12-28 11:25:00,160.33,160.35,160.3,160.33,35000.0,160.33,160.35,160.3,160.33,35000.0
2012-12-28 11:30:00,160.34,160.37,160.32,160.36,101000.0,160.34,160.37,160.32,160.36,101000.0
2012-12-28 11:35:00,160.36,160.42,160.32,160.33,53100.0,160.36,160.42,160.32,160.33,53100.0
2012-12-28 11:40:00,160.33,160.33,160.18,160.24,116100.0,160.33,160.33,160.18,160.24,116100.0
2012-12-28 11:45:00,160.25,160.39,160.19,160.33,87000.0,160.25,160.39,160.19,160.33,87000.0
2012-12-28 11:50:00,160.32,160.37,160.26,160.28,58000.0,160.32,160.37,160.26,160.28,58000.0
2012-12-28 11:55:00,160.28,160.32,160.23,160.32,42000.0,160.28,160.32,160.23,160.32,42000.0
2012-12-28 12:00:00,160.33,160.37,160.31,160.35,77300.0,160.33,160.37,160.31,160.35,77300.0
2012-12-28 12:05:00,160.36,160.36,160.31,160.33,40300.0,160.36,160.36,160.31,160.33,40300.0
2012-12-28 12:10:00,160.33,160.33,160.17,160.28,123000.0,160.33,160.33,160.17,160.28,123000.0
2012-12-28 12:15:00,160.27,160.33,160.27,160.29,116800.0,160.27,160.33,160.27,160.29,116800.0
2012-12-28 12:20:00,160.29,160.34,160.26,160.31,56500.0,160.29,160.34,160.26,160.31,56500.0
2012-12-28 12:25:00,160.32,160.43,160.32,160.34,70300.0,160.32,160.43,160.32,160.34,70300.0
2012-12-28 12:30:00,160.34,160.38,160.29,160.35,38500.0,160.34,160.38,160.29,160.35,38500.0
2012-12-28 12:35:00,160.35,160.37,160.34,160.37,27700.0,160.35,160.37,160.34,160.37,27700.0
2012-12-28 12:40:00,160.37,160.52,160.34,160.5,114500.0,160.37,160.52,160.34,160.5,114500.0
2012-12-28 12:45:00,160.5,160.5,160.43,160.43,75600.0,160.5,160.5,160.43,160.43,75600.0
2012-12-28 12:50:00,160.43,160.48,160.42,160.44,24700.0,160.43,160.48,160.42,160.44,24700.0
2012-12-28 12:55:00,160.44,160.53,160.43,160.46,35600.0,160.44,160.53,160.43,160.46,35600.0
2012-12-28 13:00:00,160.48,160.52,160.38,160.38,52800.0,160.48,160.52,160.38,160.38,52800.0
2012-12-28 13:05:00,160.38,160.44,160.32,160.42,84000.0,160.38,160.44,160.32,160.42,84000.0
2012-12-28 13:10:00,160.43,160.43,160.27,160.34,56500.0,160.43,160.43,160.27,160.34,56500.0
2012-12-28 13:15:00,160.35,160.37,160.27,160.28,52400.0,160.35,160.37,160.27,160.28,52400.0
2012-12-28 13:20:00,160.26,160.34,160.21,160.28,84500.0,160.26,160.34,160.21,160.28,84500.0
2012-12-28 13:25:00,160.28,160.37,160.26,160.32,49100.0,160.28,160.37,160.26,160.32,49100.0
2012-12-28 13:30:00,160.32,160.4,160.31,160.38,86900.0,160.32,160.4,160.31,160.38,86900.0
2012-12-28 13:35:00,160.38,160.44,160.37,160.44,25200.0,160.38,160.44,160.37,160.44,25200.0
2012-12-28 13:40:00,160.44,160.46,160.41,160.43,152600.0,160.44,160.46,160.41,160.43,152600.0
2012-12-28 13:45:00,160.43,160.46,160.35,160.37,61300.0,160.43,160.46,160.35,160.37,61300.0
2012-12-28 13:50:00,160.37,160.38,160.33,160.33,41900.0,160.37,160.38,160.33,160.33,41900.0
2012-12-28 13:55:00,160.33,160.34,160.3,160.32,21600.0,160.33,160.34,160.3,160.32,21600.0
2012-12-28 14:00:00,160.31,160.34,160.27,160.27,26200.0,160.31,160.34,160.27,160.27,26200.0
2012-12-28 14:05:00,160.28,160.32,160.28,160.31,49400.0,160.28,160.32,160.28,160.31,49400.0
2012-12-28 14:10:00,160.32,160.37,160.31,160.36,46600.0,160.32,160.37,160.31,160.36,46600.0
2012-12-28 14:15:00,160.37,160.38,160.35,160.36,23200.0,160.37,160.38,160.35,160.36,23200.0
2012-12-28 14:20:00,160.36,160.37,160.3,160.3,16000.0,160.36,160.37,160.3,160.3,16000.0
2012-12-28 14:25:00,160.31,160.31,160.27,160.3,32400.0,160.31,160.31,160.27,160.3,32400.0
2012-12-28 14:30:00,160.3,160.34,160.29,160.3,21600.0,160.3,160.34,160.29,160.3,21600.0
2012-12-28 14:35:00,160.31,160.32,160.28,160.28,41500.0,160.31,160.32,160.28,160.28,41500.0
2012-12-28 14:40:00,160.29,160.3,160.26,160.26,41500.0,160.29,160.3,160.26,160.26,41500.0
2012-12-28 14:45:00,160.26,160.31,160.26,160.31,20700.0,160.26,160.31,160.26,160.31,20700.0
2012-12-28 14:50:00,160.29,160.3,160.28,160.28,16400.0,160.29,160.3,160.28,160.28,16400.0
2012-12-28 14:55:00,160.28,160.29,160.21,160.22,52800.0,160.28,160.29,160.21,160.22,52800.0
2012-12-28 15:00:00,160.24,160.24,160.15,160.18,105800.0,160.24,160.24,160.15,160.18,105800.0
2012-12-28 15:05:00,160.18,160.28,160.18,160.26,59400.0,160.18,160.28,160.18,160.26,59400.0
2012-12-28 15:10:00,160.26,160.31,160.24,160.3,57800.0,160.26,160.31,160.24,160.3,57800.0
2012-12-28 15:15:00,160.3,160.31,160.24,160.3,47500.0,160.3,160.31,160.24,160.3,47500.0
2012-12-28 15:20:00,160.29,160.36,160.28,160.36,56900.0,160.29,160.36,160.28,160.36,56900.0
2012-12-28 15:25:00,160.36,160.39,160.33,160.39,90400.0,160.36,160.39,160.33,160.39,90400.0
2012-12-28 15:30:00,160.39,160.39,160.36,160.38,76500.0,160.39,160.39,160.36,160.38,76500.0
2012-12-28 15:35:00,160.39,160.39,160.29,160.3,100500.0,160.39,160.39,160.29,160.3,100500.0
2012-12-28 15:40:00,160.29,160.38,160.29,160.38,65400.0,160.29,160.38,160.29,160.38,65400.0
2012-12-28 15:45:00,160.37,160.38,160.33,160.34,123200.0,160.37,160.38,160.33,160.34,123200.0
2012-12-28 15:50:00,160.35,160.54,160.33,160.49,367100.0,160.35,160.54,160.33,160.49,367100.0
2012-12-28 15:55:00,160.49,160.59,160.49,160.54,339900.0,160.49,160.59,160.49,160.54,339900.0
2012-12-31 09:30:00,160.9,161.0,160.88,160.94,272100.0,160.9,161.0,160.88,160.94,272100.0
2012-12-31 09:35:00,160.93,161.0,160.83,160.89,216800.0,160.93,161.0,160.83,160.89,216800.0
2012-12-31 09:40:00,160.9,161.02,160.9,160.96,273700.0,160.9,161.02,160.9,160.96,273700.0
2012-12-31 09:45:00,160.97,161.13,160.95,161.07,165400.0,160.97,161.13,160.95,161.07,165400.0
2012-12-31 09:50:00,161.07,161.13,161.03,161.05,120900.0,161.07,161.13,161.03,161.05,120900.0
2012-12-31 09:55:00,161.06,161.12,161.0,161.06,136000.0,161.06,161.12,161.0,161.06,136000.0
2012-12-31 10:00:00,161.07,161.15,160.93,160.95,214900.0,161.07,161.15,160.93,160.95,214900.0
2012-12-31 10:05:00,160.95,161.06,160.93,161.05,184900.0,160.95,161.06,160.93,161.05,184900.0
2012-12-31 10:10:00,161.06,161.07,160.98,161.01,166500.0,161.06,161.07,160.98,161.01,166500.0
2012-12-31 10:15:00,161.01,161.06,160.95,160.99,86000.0,161.01,161.06,160.95,160.99,86000.0
2012-12-31 10:20:00,160.98,161.14,160.96,161.09,184100.0,160.98,161.14,160.96,161.09,184100.0
2012-12-31 10:25:00,161.09,161.15,161.09,161.14,85100.0,161.09,161.15,161.09,161.14,85100.0
2012-12-31 10:30:00,161.14,161.19,161.06,161.13,107000.0,161.14,161.19,161.06,161.13,107000.0
2012-12-31 10:35:00,161.13,161.15,161.06,161.09,111100.0,161.13,161.15,161.06,161.09,111100.0
2012-12-31 10:40:00,161.09,161.14,161.03,161.13,103100.0,161.09,161.14,161.03,161.13,103100.0
2012-12-31 10:45:00,161.13,161.14,161.04,161.06,93100.0,161.13,161.14,161.04,161.06,93100.0
2012-12-31 10:50:00,161.07,161.09,161.02,161.06,72700.0,161.07,161.09,161.02,161.06,72700.0
2012-12-31 10:55:00,161.07,161.12,161.0,161.02,58900.0,161.07,161.12,161.0,161.02,58900.0
2012-12-31 11:00:00,161.01,161.06,160.99,161.06,76600.0,161.01,161.06,160.99,161.06,76600.0
2012-12-31 11:05:00,161.06,161.1,160.97,161.02,59600.0,161.06,161.1,160.97,161.02,59600.0
2012-12-31 11:10:00,161.02,161.05,160.95,161.01,52000.0,161.02,161.05,160.95,161.01,52000.0
2012-12-31 11:15:00,161.0,161.0,160.79,160.86,121300.0,161.0,161.0,160.79,160.86,121300.0
2012-12-31 11:20:00,160.86,160.94,160.77,160.85,176000.0,160.86,160.94,160.77,160.85,176000.0
2012-12-31 11:25:00,160.85,160.88,160.81,160.86,48800.0,160.85,160.88,160.81,160.86,48800.0
2012-12-31 11:30:00,160.87,160.93,160.83,160.9,31800.0,160.87,160.93,160.83,160.9,31800.0
2012-12-31 11:35:00,160.91,161.01,160.9,161.0,61700.0,160.91,161.01,160.9,161.0,61700.0
2012-12-31 11:40:00,161.0,161.02,160.93,160.99,39200.0,161.0,161.02,160.93,160.99,39200.0
2012-12-31 11:45:00,160.99,161.02,160.94,160.96,98900.0,160.99,161.02,160.94,160.96,98900.0
2012-12-31 11:50:00,160.96,161.02,160.94,160.98,28400.0,160.96,161.02,160.94,160.98,28400.0
2012-12-31 11:55:00,160.97,161.03,160.97,161.01,45500.0,160.97,161.03,160.97,161.01,45500.0
2012-12-31 12:00:00,161.03,161.08,161.01,161.06,66900.0,161.03,161.08,161.01,161.06,66900.0
2012-12-31 12:05:00,161.08,161.14,161.02,161.12,125300.0,161.08,161.14,161.02,161.12,125300.0
2012-12-31 12:10:00,161.11,161.21,161.11,161.13,65600.0,161.11,161.21,161.11,161.13,65600.0
2012-12-31 12:15:00,161.13,161.26,161.12,161.26,101200.0,161.13,161.26,161.12,161.26,101200.0
2012-12-31 12:20:00,161.26,161.4,161.22,161.29,286300.0,161.26,161.4,161.22,161.29,286300.0
2012-12-31 12:25:00,161.26,161.36,161.24,161.35,65400.0,161.26,161.36,161.24,161.35,65400.0
2012-12-31 12:30:00,161.37,161.4,161.27,161.4,53400.0,161.37,161.4,161.27,161.4,53400.0
2012-12-31 12:35:00,161.4,161.65,161.35,161.64,246000.0,161.4,161.65,161.35,161.64,246000.0
2012-12-31 12:40:00,161.64,161.9,161.63,161.86,149200.0,161.64,161.9,161.63,161.86,149200.0
2012-12-31 12:45:00,161.85,162.42,161.84,162.27,391000.0,161.85,162.42,161.84,162.27,391000.0
2012-12-31 12:50:00,162.28,162.75,162.28,162.47,638600.0,162.28,162.75,162.28,162.47,638600.0
2012-12-31 12:55:00,162.46,162.52,162.19,162.33,475300.0,162.46,162.52,162.19,162.33,475300.0
2012-12-31 13:00:00,162.34,162.52,162.34,162.41,184700.0,162.34,162.52,162.34,162.41,184700.0
2012-12-31 13:05:00,162.42,162.49,162.38,162.49,118700.0,162.42,162.49,162.38,162.49,118700.0
2012-12-31 13:10:00,162.49,162.6,162.46,162.54,162400.0,162.49,162.6,162.46,162.54,162400.0
2012-12-31 13:15:00,162.55,162.59,162.44,162.45,64100.0,162.55,162.59,162.44,162.45,64100.0
2012-12-31 13:20:00,162.45,162.45,162.2,162.28,193800.0,162.45,162.45,162.2,162.28,193800.0
2012-12-31 13:25:00,162.29,162.3,162.07,162.3,136400.0,162.29,162.3,162.07,162.3,136400.0
2012-12-31 13:30:00,162.28,162.53,162.28,162.44,113000.0,162.28,162.53,162.28,162.44,113000.0
2012-12-31 13:35:00,162.46,162.64,162.45,162.6,98600.0,162.46,162.64,162.45,162.6,98600.0
2012-12-31 13:40:00,162.61,162.66,162.32,162.41,81900.0,162.61,162.66,162.32,162.41,81900.0
2012-12-31 13:45:00,162.38,162.4,162.15,162.23,144600.0,162.38,162.4,162.15,162.23,144600.0
2012-12-31 13:50:00,162.24,162.39,162.24,162.39,72700.0,162.24,162.39,162.24,162.39,72700.0
2012-12-31 13:55:00,162.38,162.43,162.3,162.31,67000.0,162.38,162.43,162.3,162.31,67000.0
2012-12-31 14:00:00,162.3,162.39,162.25,162.32,204100.0,162.3,162.39,162.25,162.32,204100.0
2012-12-31 14:05:00,162.33,162.35,162.25,162.32,90400.0,162.33,162.35,162.25,162.32,90400.0
2012-12-31 14:10:00,162.32,162.35,162.22,162.33,97200.0,162.32,162.35,162.22,162.33,97200.0
2012-12-31 14:15:00,162.32,162.4,162.3,162.39,53800.0,162.32,162.4,162.3,162.39,53800.0
2012-12-31 14:20:00,162.4,162.47,162.39,162.44,117200.0,162.4,162.47,162.39,162.44,117200.0
2012-12-31 14:25:00,162.45,162.48,162.33,162.35,174900.0,162.45,162.48,162.33,162.35,174900.0
2012-12-31 14:30:00,162.37,162.43,162.21,162.28,88600.0,162.37,162.43,162.21,162.28,88600.0
2012-12-31 14:35:00,162.29,162.3,162.24,162.3,61600.0,162.29,162.3,162.24,162.3,61600.0
2012-12-31 14:40:00,162.29,162.35,162.29,162.34,60500.0,162.29,162.35,162.29,162.34,60500.0
2012-12-31 14:45:00,162.34,162.37,162.29,162.31,38700.0,162.34,162.37,162.29,162.31,38700.0
2012-12-31 14:50:00,162.29,162.35,162.26,162.26,94200.0,162.29,162.35,162.26,162.26,94200.0
2012-12-31 14:55:00,162.25,162.33,162.25,162.31,50000.0,162.25,162.33,162.25,162.31,50000.0
2012-12-31 15:00:00,162.31,162.31,162.25,162.27,90600.0,162.31,162.31,162.25,162.27,90600.0
2012-12-31 15:05:00,162.28,162.29,162.16,162.19,181900.0,162.28,162.29,162.16,162.19,181900.0
2012-12-31 15:10:00,162.18,162.23,162.16,162.17,86700.0,162.18,162.23,162.16,162.17,86700.0
2012-12-31 15:15:00,162.16,162.18,162.06,162.06,142700.0,162.16,162.18,162.06,162.06,142700.0
2012-12-31 15:20:00,162.06,162.07,162.0,162.0,163800.0,162.06,162.07,162.0,162.0,163800.0
2012-12-31 15:25:00,162.01,162.07,161.96,162.04,143600.0,162.01,162.07,161.96,162.04,143600.0
2012-12-31 15:30:00,162.03,162.03,161.93,161.95,128500.0,162.03,162.03,161.93,161.95,128500.0
2012-12-31 15:35:00,161.95,162.08,161.95,162.05,198900.0,161.95,162.08,161.95,162.05,198900.0
2012-12-31 15:40:00,162.06,162.09,162.02,162.02,124900.0,162.06,162.09,162.02,162.02,124900.0
2012-12-31 15:45:00,162.02,162.09,162.0,162.09,211100.0,162.02,162.09,162.0,162.09,211100.0
2012-12-31 15:50:00,162.09,162.1,162.08,162.08,138700.0,162.09,162.1,162.08,162.08,138700.0
2012-12-31 15:55:00,162.08,162.1,161.99,162.03,442500.0,162.08,162.1,161.99,162.03,442500.0
2013-01-02 09:30:00,163.49,163.53,163.32,163.34,549200.0,163.49,163.53,163.32,163.34,549200.0
2013-01-02 09:35:00,163.34,163.45,163.33,163.41,268400.0,163.34,163.45,163.33,163.41,268400.0
2013-01-02 09:40:00,163.41,163.46,163.38,163.38,126200.0,163.41,163.46,163.38,163.38,126200.0
2013-01-02 09:45:00,163.38,163.4,163.31,163.39,210100.0,163.38,163.4,163.31,163.39,210100.0
2013-01-02 09:50:00,163.39,163.6,163.39,163.58,205800.0,163.39,163.6,163.39,163.58,205800.0
2013-01-02 09:55:00,163.57,164.0,163.56,163.91,348900.0,163.57,164.0,163.56,163.91,348900.0
2013-01-02 10:00:00,163.92,164.14,163.92,164.1,471300.0,163.92,164.14,163.92,164.1,471300.0
2013-01-02 10:05:00,164.1,164.12,163.91,163.96,287400.0,164.1,164.12,163.91,163.96,287400.0
2013-01-02 10:10:00,163.96,164.03,163.95,163.96,196900.0,163.96,164.03,163.95,163.96,196900.0
2013-01-02 10:15:00,163.95,163.99,163.86,163.87,117400.0,163.95,163.99,163.86,163.87,117400.0
2013-01-02 10:20:00,163.88,163.91,163.81,163.89,175300.0,163.88,163.91,163.81,163.89,175300.0
2013-01-02 10:25:00,163.88,163.91,163.85,163.87,331700.0,163.88,163.91,163.85,163.87,331700.0
2013-01-02 10:30:00,163.87,163.94,163.85,163.93,155900.0,163.87,163.94,163.85,163.93,155900.0
2013-01-02 10:35:00,163.94,164.0,163.89,163.89,112600.0,163.94,164.0,163.89,163.89,112600.0
2013-01-02 10:40:00,163.88,163.89,163.75,163.77,213400.0,163.88,163.89,163.75,163.77,213400.0
2013-01-02 10:45:00,163.78,163.88,163.72,163.78,138700.0,163.78,163.88,163.72,163.78,138700.0
2013-01-02 10:50:00,163.78,163.78,163.67,163.77,105800.0,163.78,163.78,163.67,163.77,105800.0
2013-01-02 10:55:00,163.77,163.87,163.74,163.82,184500.0,163.77,163.87,163.74,163.82,184500.0
2013-01-02 11:00:00,163.81,163.81,163.66,163.67,148800.0,163.81,163.81,163.66,163.67,148800.0
2013-01-02 11:05:00,163.68,163.74,163.57,163.58,136800.0,163.68,163.74,163.57,163.58,136800.0
2013-01-02 11:10:00,163.58,163.69,163.57,163.61,84400.0,163.58,163.69,163.57,163.61,84400.0
2013-01-02 11:15:00,163.61,163.62,163.4,163.45,167900.0,163.61,163.62,163.4,163.45,167900.0
2013-01-02 11:20:00,163.43,163.56,163.39,163.55,129900.0,163.43,163.56,163.39,163.55,129900.0
2013-01-02 11:25:00,163.56,163.88,163.55,163.87,160700.0,163.56,163.88,163.55,163.87,160700.0
2013-01-02 11:30:00,163.87,163.87,163.73,163.78,67900.0,163.87,163.87,163.73,163.78,67900.0
2013-01-02 11:35:00,163.78,163.78,163.7,163.71,48600.0,163.78,163.78,163.7,163.71,48600.0
2013-01-02 11:40:00,163.71,163.72,163.64,163.68,38000.0,163.71,163.72,163.64,163.68,38000.0
2013-01-02 11:45:00,163.69,163.7,163.6,163.64,29300.0,163.69,163.7,163.6,163.64,29300.0
2013-01-02 11:50:00,163.65,163.71,163.65,163.69,39500.0,163.65,163.71,163.65,163.69,39500.0
2013-01-02 11:55:00,163.69,163.7,163.64,163.67,66900.0,163.69,163.7,163.64,163.67,66900.0
2013-01-02 12:00:00,163.67,163.68,163.61,163.64,89400.0,163.67,163.68,163.61,163.64,89400.0
2013-01-02 12:05:00,163.64,163.77,163.64,163.76,61400.0,163.64,163.77,163.64,163.76,61400.0
2013-01-02 12:10:00,163.76,163.77,163.65,163.7,43800.0,163.76,163.77,163.65,163.7,43800.0
2013-01-02 12:15:00,163.7,163.73,163.59,163.6,52600.0,163.7,163.73,163.59,163.6,52600.0
2013-01-02 12:20:00,163.6,163.65,163.51,163.53,91900.0,163.6,163.65,163.51,163.53,91900.0
2013-01-02 12:25:00,163.54,163.56,163.5,163.53,60100.0,163.54,163.56,163.5,163.53,60100.0
2013-01-02 12:30:00,163.53,163.57,163.49,163.53,63400.0,163.53,163.57,163.49,163.53,63400.0
2013-01-02 12:35:00,163.53,163.55,163.48,163.51,45900.0,163.53,163.55,163.48,163.51,45900.0
2013-01-02 12:40:00,163.52,163.62,163.51,163.61,50800.0,163.52,163.62,163.51,163.61,50800.0
2013-01-02 12:45:00,163.61,163.61,163.52,163.52,34700.0,163.61,163.61,163.52,163.52,34700.0
2013-01-02 12:50:00,163.53,163.54,163.48,163.53,44800.0,163.53,163.54,163.48,163.53,44800.0
2013-01-02 12:55:00,163.53,163.53,163.45,163.47,92600.0,163.53,163.53,163.45,163.47,92600.0
2013-01-02 13:00:00,163.48,163.5,163.45,163.46,42900.0,163.48,163.5,163.45,163.46,42900.0
2013-01-02 13:05:00,163.45,163.57,163.45,163.57,33200.0,163.45,163.57,163.45,163.57,33200.0
2013-01-02 13:10:00,163.56,163.62,163.54,163.58,31400.0,163.56,163.62,163.54,163.58,31400.0
2013-01-02 13:15:00,163.58,163.59,163.53,163.58,104200.0,163.58,163.59,163.53,163.58,104200.0
2013-01-02 13:20:00,163.57,163.67,163.43,163.44,173900.0,163.57,163.67,163.43,163.44,173900.0
2013-01-02 13:25:00,163.45,163.51,163.4,163.45,99400.0,163.45,163.51,163.4,163.45,99400.0
2013-01-02 13:30:00,163.44,163.56,163.43,163.56,59700.0,163.44,163.56,163.43,163.56,59700.0
2013-01-02 13:35:00,163.56,163.56,163.47,163.51,61500.0,163.56,163.56,163.47,163.51,61500.0
2013-01-02 13:40:00,163.51,163.54,163.49,163.5,35300.0,163.51,163.54,163.49,163.5,35300.0
2013-01-02 13:45:00,163.5,163.52,163.49,163.5,11100.0,163.5,163.52,163.49,163.5,11100.0
2013-01-02 13:50:00,163.5,163.51,163.36,163.37,68700.0,163.5,163.51,163.36,163.37,68700.0
2013-01-02 13:55:00,163.37,163.44,163.32,163.35,74800.0,163.37,163.44,163.32,163.35,74800.0
2013-01-02 14:00:00,163.35,163.35,163.2,163.33,150600.0,163.35,163.35,163.2,163.33,150600.0
2013-01-02 14:05:00,163.32,163.34,163.24,163.28,77300.0,163.32,163.34,163.24,163.28,77300.0
2013-01-02 14:10:00,163.27,163.41,163.27,163.35,102400.0,163.27,163.41,163.27,163.35,102400.0
2013-01-02 14:15:00,163.35,163.38,163.34,163.37,30500.0,163.35,163.38,163.34,163.37,30500.0
2013-01-02 14:20:00,163.37,163.39,163.34,163.39,31300.0,163.37,163.39,163.34,163.39,31300.0
2013-01-02 14:25:00,163.4,163.48,163.39,163.45,59000.0,163.4,163.48,163.39,163.45,59000.0
2013-01-02 14:30:00,163.45,163.45,163.41,163.42,17000.0,163.45,163.45,163.41,163.42,17000.0
2013-01-02 14:35:00,163.42,163.5,163.42,163.5,30400.0,163.42,163.5,163.42,163.5,30400.0
2013-01-02 14:40:00,163.5,163.51,163.45,163.48,33500.0,163.5,163.51,163.45,163.48,33500.0
2013-01-02 14:45:00,163.48,163.5,163.46,163.48,27300.0,163.48,163.5,163.46,163.48,27300.0
2013-01-02 14:50:00,163.49,163.5,163.43,163.43,84400.0,163.49,163.5,163.43,163.43,84400.0
2013-01-02 14:55:00,163.42,163.57,163.42,163.54,68400.0,163.42,163.57,163.42,163.54,68400.0
2013-01-02 15:00:00,163.54,163.54,163.51,163.52,65300.0,163.54,163.54,163.51,163.52,65300.0
2013-01-02 15:05:00,163.52,163.53,163.47,163.48,46900.0,163.52,163.53,163.47,163.48,46900.0
2013-01-02 15:10:00,163.48,163.48,163.45,163.45,31800.0,163.48,163.48,163.45,163.45,31800.0
2013-01-02 15:15:00,163.46,163.47,163.38,163.4,118300.0,163.46,163.47,163.38,163.4,118300.0
2013-01-02 15:20:00,163.4,163.47,163.4,163.45,51300.0,163.4,163.47,163.4,163.45,51300.0
2013-01-02 15:25:00,163.45,163.48,163.44,163.46,65500.0,163.45,163.48,163.44,163.46,65500.0
2013-01-02 15:30:00,163.46,163.46,163.4,163.42,88500.0,163.46,163.46,163.4,163.42,88500.0
2013-01-02 15:35:00,163.42,163.43,163.37,163.38,113000.0,163.42,163.43,163.37,163.38,113000.0
2013-01-02 15:40:00,163.38,163.38,163.19,163.2,231700.0,163.38,163.38,163.19,163.2,231700.0
2013-01-02 15:45:00,163.19,163.27,163.14,163.21,290200.0,163.19,163.27,163.14,163.21,290200.0
2013-01-02 15:50:00,163.22,163.26,163.19,163.19,255700.0,163.22,163.26,163.19,163.19,255700.0
2013-01-02 15:55:00,163.19,163.22,163.14,163.16,293400.0,163.19,163.22,163.14,163.16,293400.0
2013-01-03 09:30:00,162.48,162.51,162.35,162.41,427500.0,162.48,162.51,162.35,162.41,427500.0
2013-01-03 09:35:00,162.39,162.47,162.34,162.41,143100.0,162.39,162.47,162.34,162.41,143100.0
2013-01-03 09:40:00,162.42,162.59,162.38,162.56,155500.0,162.42,162.59,162.38,162.56,155500.0
2013-01-03 09:45:00,162.56,162.61,162.53,162.6,102800.0,162.56,162.61,162.53,162.6,102800.0
2013-01-03 09:50:00,162.6,162.63,162.54,162.59,144700.0,162.6,162.63,162.54,162.59,144700.0
2013-01-03 09:55:00,162.59,162.72,162.52,162.66,125400.0,162.59,162.72,162.52,162.66,125400.0
2013-01-03 10:00:00,162.67,162.72,162.63,162.65,108800.0,162.67,162.72,162.63,162.65,108800.0
2013-01-03 10:05:00,162.64,162.88,162.64,162.86,163800.0,162.64,162.88,162.64,162.86,163800.0
2013-01-03 10:10:00,162.84,162.87,162.75,162.75,57600.0,162.84,162.87,162.75,162.75,57600.0
2013-01-03 10:15:00,162.74,162.76,162.7,162.7,62400.0,162.74,162.76,162.7,162.7,62400.0
2013-01-03 10:20:00,162.71,162.71,162.63,162.65,70000.0,162.71,162.71,162.63,162.65,70000.0
2013-01-03 10:25:00,162.66,162.78,162.66,162.77,70500.0,162.66,162.78,162.66,162.77,70500.0
2013-01-03 10:30:00,162.76,162.83,162.73,162.75,72700.0,162.76,162.83,162.73,162.75,72700.0
2013-01-03 10:35:00,162.75,162.8,162.72,162.78,53800.0,162.75,162.8,162.72,162.78,53800.0
2013-01-03 10:40:00,162.77,162.78,162.7,162.74,26600.0,162.77,162.78,162.7,162.74,26600.0
2013-01-03 10:45:00,162.75,162.78,162.61,162.66,44000.0,162.75,162.78,162.61,162.66,44000.0
2013-01-03 10:50:00,162.66,162.66,162.54,162.56,80200.0,162.66,162.66,162.54,162.56,80200.0
2013-01-03 10:55:00,162.56,162.56,162.43,162.54,159700.0,162.56,162.56,162.43,162.54,159700.0
2013-01-03 11:00:00,162.54,162.61,162.51,162.53,122900.0,162.54,162.61,162.51,162.53,122900.0
2013-01-03 11:05:00,162.53,162.63,162.53,162.58,68400.0,162.53,162.63,162.53,162.58,68400.0
2013-01-03 11:10:00,162.57,162.66,162.56,162.65,30700.0,162.57,162.66,162.56,162.65,30700.0
2013-01-03 11:15:00,162.64,162.69,162.61,162.65,90800.0,162.64,162.69,162.61,162.65,90800.0
2013-01-03 11:20:00,162.65,162.7,162.63,162.66,27800.0,162.65,162.7,162.63,162.66,27800.0
2013-01-03 11:25:00,162.66,162.66,162.59,162.61,26800.0,162.66,162.66,162.59,162.61,26800.0
2013-01-03 11:30:00,162.6,162.63,162.57,162.57,22400.0,162.6,162.63,162.57,162.57,22400.0
2013-01-03 11:35:00,162.57,162.61,162.56,162.57,33700.0,162.57,162.61,162.56,162.57,33700.0
2013-01-03 11:40:00,162.58,162.59,162.5,162.58,41200.0,162.58,162.59,162.5,162.58,41200.0
2013-01-03 11:45:00,162.59,162.61,162.56,162.58,43600.0,162.59,162.61,162.56,162.58,43600.0
2013-01-03 11:50:00,162.58,162.58,162.43,162.47,71600.0,162.58,162.58,162.43,162.47,71600.0
2013-01-03 11:55:00,162.46,162.48,162.43,162.44,31900.0,162.46,162.48,162.43,162.44,31900.0
2013-01-03 12:00:00,162.44,162.45,162.38,162.44,46000.0,162.44,162.45,162.38,162.44,46000.0
2013-01-03 12:05:00,162.44,162.55,162.44,162.5,65600.0,162.44,162.55,162.44,162.5,65600.0
2013-01-03 12:10:00,162.5,162.55,162.49,162.54,22100.0,162.5,162.55,162.49,162.54,22100.0
2013-01-03 12:15:00,162.53,162.56,162.5,162.52,24500.0,162.53,162.56,162.5,162.52,24500.0
2013-01-03 12:20:00,162.51,162.53,162.48,162.5,28700.0,162.51,162.53,162.48,162.5,28700.0
2013-01-03 12:25:00,162.49,162.5,162.45,162.47,52900.0,162.49,162.5,162.45,162.47,52900.0
2013-01-03 12:30:00,162.48,162.48,162.34,162.37,74300.0,162.48,162.48,162.34,162.37,74300.0
2013-01-03 12:35:00,162.37,162.38,162.28,162.35,167300.0,162.37,162.38,162.28,162.35,167300.0
2013-01-03 12:40:00,162.34,162.34,162.28,162.3,45100.0,162.34,162.34,162.28,162.3,45100.0
2013-01-03 12:45:00,162.29,162.34,162.25,162.31,60000.0,162.29,162.34,162.25,162.31,60000.0
2013-01-03 12:50:00,162.3,162.36,162.28,162.3,40900.0,162.3,162.36,162.28,162.3,40900.0
2013-01-03 12:55:00,162.32,162.39,162.32,162.36,23200.0,162.32,162.39,162.32,162.36,23200.0
2013-01-03 13:00:00,162.38,162.43,162.36,162.38,95000.0,162.38,162.43,162.36,162.38,95000.0
2013-01-03 13:05:00,162.37,162.39,162.32,162.37,44700.0,162.37,162.39,162.32,162.37,44700.0
2013-01-03 13:10:00,162.38,162.38,162.31,162.34,36300.0,162.38,162.38,162.31,162.34,36300.0
2013-01-03 13:15:00,162.35,162.36,162.16,162.24,109000.0,162.35,162.36,162.16,162.24,109000.0
2013-01-03 13:20:00,162.24,162.26,162.17,162.25,41500.0,162.24,162.26,162.17,162.25,41500.0
2013-01-03 13:25:00,162.24,162.26,162.08,162.13,203600.0,162.24,162.26,162.08,162.13,203600.0
2013-01-03 13:30:00,162.13,162.16,162.04,162.13,441000.0,162.13,162.16,162.04,162.13,441000.0
2013-01-03 13:35:00,162.14,162.21,162.11,162.13,99800.0,162.14,162.21,162.11,162.13,99800.0
2013-01-03 13:40:00,162.13,162.17,162.02,162.04,134300.0,162.13,162.17,162.02,162.04,134300.0
2013-01-03 13:45:00,162.03,162.07,161.98,162.05,167600.0,162.03,162.07,161.98,162.05,167600.0
2013-01-03 13:50:00,162.05,162.16,161.99,162.13,59900.0,162.05,162.16,161.99,162.13,59900.0
2013-01-03 13:55:00,162.13,162.16,162.05,162.08,42300.0,162.13,162.16,162.05,162.08,42300.0
2013-01-03 14:00:00,162.07,162.07,161.56,161.59,720100.0,162.07,162.07,161.56,161.59,720100.0
2013-01-03 14:05:00,161.59,161.68,161.0,161.16,808300.0,161.59,161.68,161.0,161.16,808300.0
2013-01-03 14:10:00,161.11,161.32,161.02,161.18,558900.0,161.11,161.32,161.02,161.18,558900.0
2013-01-03 14:15:00,161.18,161.28,161.03,161.03,268400.0,161.18,161.28,161.03,161.03,268400.0
2013-01-03 14:20:00,161.02,161.12,160.9,161.1,365800.0,161.02,161.12,160.9,161.1,365800.0
2013-01-03 14:25:00,161.09,161.28,161.02,161.16,344100.0,161.09,161.28,161.02,161.16,344100.0
2013-01-03 14:30:00,161.15,161.24,161.0,161.23,208500.0,161.15,161.24,161.0,161.23,208500.0
2013-01-03 14:35:00,161.22,161.36,161.15,161.27,232100.0,161.22,161.36,161.15,161.27,232100.0
2013-01-03 14:40:00,161.25,161.34,161.2,161.32,144500.0,161.25,161.34,161.2,161.32,144500.0
2013-01-03 14:45:00,161.32,161.34,161.24,161.27,109300.0,161.32,161.34,161.24,161.27,109300.0
2013-01-03 14:50:00,161.27,161.39,161.2,161.23,204300.0,161.27,161.39,161.2,161.23,204300.0
2013-01-03 14:55:00,161.24,161.31,161.18,161.23,138500.0,161.24,161.31,161.18,161.23,138500.0
2013-01-03 15:00:00,161.23,161.3,161.18,161.29,87700.0,161.23,161.3,161.18,161.29,87700.0
2013-01-03 15:05:00,161.29,161.37,161.28,161.37,126900.0,161.29,161.37,161.28,161.37,126900.0
2013-01-03 15:10:00,161.36,161.43,161.29,161.34,125300.0,161.36,161.43,161.29,161.34,125300.0
2013-01-03 15:15:00,161.33,161.38,161.22,161.27,114300.0,161.33,161.38,161.22,161.27,114300.0
2013-01-03 15:20:00,161.27,161.29,161.11,161.15,177900.0,161.27,161.29,161.11,161.15,177900.0
2013-01-03 15:25:00,161.14,161.18,160.85,160.92,348600.0,161.14,161.18,160.85,160.92,348600.0
2013-01-03 15:30:00,160.93,161.04,160.91,160.96,224800.0,160.93,161.04,160.91,160.96,224800.0
2013-01-03 15:35:00,160.96,161.03,160.83,161.0,317500.0,160.96,161.03,160.83,161.0,317500.0
2013-01-03 15:40:00,161.0,161.15,160.97,161.15,282000.0,161.0,161.15,160.97,161.15,282000.0
2013-01-03 15:45:00,161.15,161.2,161.05,161.18,195300.0,161.15,161.2,161.05,161.18,195300.0
2013-01-03 15:50:00,161.18,161.23,161.13,161.14,291400.0,161.18,161.23,161.13,161.14,291400.0
2013-01-03 15:55:00,161.14,161.25,161.08,161.24,491200.0,161.14,161.25,161.08,161.24,491200.0
2013-01-04 09:30:00,159.52,159.83,159.52,159.81,669200.0,159.52,159.83,159.52,159.81,669200.0
2013-01-04 09:35:00,159.82,160.01,159.81,159.91,537500.0,159.82,160.01,159.81,159.91,537500.0
2013-01-04 09:40:00,159.91,159.93,159.76,159.77,405900.0,159.91,159.93,159.76,159.77,405900.0
2013-01-04 09:45:00,159.76,160.0,159.73,159.92,287500.0,159.76,160.0,159.73,159.92,287500.0
2013-01-04 09:50:00,159.93,160.15,159.84,160.11,375700.0,159.93,160.15,159.84,160.11,375700.0
2013-01-04 09:55:00,160.1,160.13,159.96,160.03,229100.0,160.1,160.13,159.96,160.03,229100.0
2013-01-04 10:00:00,160.0,160.04,159.63,159.64,329500.0,160.0,160.04,159.63,159.64,329500.0
2013-01-04 10:05:00,159.63,159.7,159.54,159.57,376400.0,159.63,159.7,159.54,159.57,376400.0
2013-01-04 10:10:00,159.57,159.67,159.53,159.64,274100.0,159.57,159.67,159.53,159.64,274100.0
2013-01-04 10:15:00,159.64,159.64,159.44,159.47,243500.0,159.64,159.64,159.44,159.47,243500.0
2013-01-04 10:20:00,159.46,159.46,159.25,159.34,452300.0,159.46,159.46,159.25,159.34,452300.0
2013-01-04 10:25:00,159.34,159.48,159.34,159.4,378900.0,159.34,159.48,159.34,159.4,378900.0
2013-01-04 10:30:00,159.41,159.47,159.34,159.35,132200.0,159.41,159.47,159.34,159.35,132200.0
2013-01-04 10:35:00,159.34,159.53,159.33,159.5,359500.0,159.34,159.53,159.33,159.5,359500.0
2013-01-04 10:40:00,159.5,159.51,159.39,159.44,153600.0,159.5,159.51,159.39,159.44,153600.0
2013-01-04 10:45:00,159.42,159.47,159.32,159.39,133100.0,159.42,159.47,159.32,159.39,133100.0
2013-01-04 10:50:00,159.38,159.51,159.27,159.49,188900.0,159.38,159.51,159.27,159.49,188900.0
2013-01-04 10:55:00,159.48,159.64,159.48,159.55,168600.0,159.48,159.64,159.48,159.55,168600.0
2013-01-04 11:00:00,159.55,159.63,159.5,159.56,158900.0,159.55,159.63,159.5,159.56,158900.0
2013-01-04 11:05:00,159.57,159.59,159.48,159.55,75800.0,159.57,159.59,159.48,159.55,75800.0
2013-01-04 11:10:00,159.55,159.64,159.55,159.55,92300.0,159.55,159.64,159.55,159.55,92300.0
2013-01-04 11:15:00,159.55,159.59,159.3,159.32,136800.0,159.55,159.59,159.3,159.32,136800.0
2013-01-04 11:20:00,159.33,159.34,159.02,159.1,375100.0,159.33,159.34,159.02,159.1,375100.0
2013-01-04 11:25:00,159.1,159.2,159.02,159.04,289600.0,159.1,159.2,159.02,159.04,289600.0
2013-01-04 11:30:00,159.03,159.07,158.89,158.95,358400.0,159.03,159.07,158.89,158.95,358400.0
2013-01-04 11:35:00,158.95,159.09,158.92,159.07,174300.0,158.95,159.09,158.92,159.07,174300.0
2013-01-04 11:40:00,159.07,159.21,159.04,159.16,203400.0,159.07,159.21,159.04,159.16,203400.0
2013-01-04 11:45:00,159.16,159.28,159.14,159.26,175300.0,159.16,159.28,159.14,159.26,175300.0
2013-01-04 11:50:00,159.25,159.25,159.12,159.19,129600.0,159.25,159.25,159.12,159.19,129600.0
2013-01-04 11:55:00,159.18,159.24,159.15,159.21,122100.0,159.18,159.24,159.15,159.21,122100.0
2013-01-04 12:00:00,159.22,159.46,159.22,159.42,184300.0,159.22,159.46,159.22,159.42,184300.0
2013-01-04 12:05:00,159.41,159.42,159.32,159.32,59200.0,159.41,159.42,159.32,159.32,59200.0
2013-01-04 12:10:00,159.32,159.4,159.28,159.32,88900.0,159.32,159.4,159.28,159.32,88900.0
2013-01-04 12:15:00,159.32,159.33,159.23,159.26,152000.0,159.32,159.33,159.23,159.26,152000.0
2013-01-04 12:20:00,159.26,159.27,159.18,159.19,81500.0,159.26,159.27,159.18,159.19,81500.0
2013-01-04 12:25:00,159.21,159.3,159.19,159.3,61400.0,159.21,159.3,159.19,159.3,61400.0
2013-01-04 12:30:00,159.31,159.33,159.24,159.26,77200.0,159.31,159.33,159.24,159.26,77200.0
2013-01-04 12:35:00,159.26,159.35,159.25,159.31,100100.0,159.26,159.35,159.25,159.31,100100.0
2013-01-04 12:40:00,159.32,159.34,159.27,159.28,71800.0,159.32,159.34,159.27,159.28,71800.0
2013-01-04 12:45:00,159.27,159.31,159.23,159.29,79300.0,159.27,159.31,159.23,159.29,79300.0
2013-01-04 12:50:00,159.29,159.4,159.27,159.37,83900.0,159.29,159.4,159.27,159.37,83900.0
2013-01-04 12:55:00,159.36,159.57,159.36,159.48,197700.0,159.36,159.57,159.36,159.48,197700.0
2013-01-04 13:00:00,159.49,159.53,159.43,159.45,91300.0,159.49,159.53,159.43,159.45,91300.0
2013-01-04 13:05:00,159.45,159.53,159.42,159.5,118800.0,159.45,159.53,159.42,159.5,118800.0
2013-01-04 13:10:00,159.5,159.54,159.46,159.52,91100.0,159.5,159.54,159.46,159.52,91100.0
2013-01-04 13:15:00,159.52,159.52,159.47,159.48,63700.0,159.52,159.52,159.47,159.48,63700.0
2013-01-04 13:20:00,159.47,159.83,159.46,159.65,278600.0,159.47,159.83,159.46,159.65,278600.0
2013-01-04 13:25:00,159.65,159.7,159.57,159.67,197500.0,159.65,159.7,159.57,159.67,197500.0
2013-01-04 13:30:00,159.67,159.84,159.67,159.77,168100.0,159.67,159.84,159.67,159.77,168100.0
2013-01-04 13:35:00,159.76,159.85,159.76,159.79,65500.0,159.76,159.85,159.76,159.79,65500.0
2013-01-04 13:40:00,159.79,160.0,159.78,159.98,128000.0,159.79,160.0,159.78,159.98,128000.0
2013-01-04 13:45:00,159.97,160.02,159.97,159.99,113800.0,159.97,160.02,159.97,159.99,113800.0
2013-01-04 13:50:00,159.99,160.0,159.92,159.94,113500.0,159.99,160.0,159.92,159.94,113500.0
2013-01-04 13:55:00,159.94,159.96,159.89,159.96,37800.0,159.94,159.96,159.89,159.96,37800.0
2013-01-04 14:00:00,159.96,160.03,159.95,159.98,96700.0,159.96,160.03,159.95,159.98,96700.0
2013-01-04 14:05:00,159.98,160.03,159.97,160.01,52700.0,159.98,160.03,159.97,160.01,52700.0
2013-01-04 14:10:00,160.01,160.03,160.0,160.02,42600.0,160.01,160.03,160.0,160.02,42600.0
2013-01-04 14:15:00,160.03,160.03,159.87,159.9,105200.0,160.03,160.03,159.87,159.9,105200.0
2013-01-04 14:20:00,159.89,159.94,159.85,159.88,149100.0,159.89,159.94,159.85,159.88,149100.0
2013-01-04 14:25:00,159.87,160.0,159.86,159.97,69100.0,159.87,160.0,159.86,159.97,69100.0
2013-01-04 14:30:00,159.98,159.98,159.89,159.9,107500.0,159.98,159.98,159.89,159.9,107500.0
2013-01-04 14:35:00,159.91,159.95,159.9,159.94,46100.0,159.91,159.95,159.9,159.94,46100.0
2013-01-04 14:40:00,159.94,159.95,159.88,159.9,47600.0,159.94,159.95,159.88,159.9,47600.0
2013-01-04 14:45:00,159.9,159.98,159.89,159.97,75400.0,159.9,159.98,159.89,159.97,75400.0
2013-01-04 14:50:00,159.97,159.98,159.94,159.97,32400.0,159.97,159.98,159.94,159.97,32400.0
2013-01-04 14:55:00,159.98,160.02,159.95,159.98,121400.0,159.98,160.02,159.95,159.98,121400.0
2013-01-04 15:00:00,159.98,159.99,159.94,159.97,55500.0,159.98,159.99,159.94,159.97,55500.0
2013-01-04 15:05:00,159.97,160.05,159.95,160.05,116800.0,159.97,160.05,159.95,160.05,116800.0
2013-01-04 15:10:00,160.05,160.5,160.05,160.32,617100.0,160.05,160.5,160.05,160.32,617100.0
2013-01-04 15:15:00,160.32,160.42,160.29,160.42,205600.0,160.32,160.42,160.29,160.42,205600.0
2013-01-04 15:20:00,160.42,160.55,160.37,160.53,257700.0,160.42,160.55,160.37,160.53,257700.0
2013-01-04 15:25:00,160.53,160.64,160.49,160.55,214500.0,160.53,160.64,160.49,160.55,214500.0
2013-01-04 15:30:00,160.56,160.56,160.41,160.42,159800.0,160.56,160.56,160.41,160.42,159800.0
2013-01-04 15:35:00,160.43,160.59,160.42,160.5,129900.0,160.43,160.59,160.42,160.5,129900.0
2013-01-04 15:40:00,160.51,160.53,160.38,160.41,142700.0,160.51,160.53,160.38,160.41,142700.0
2013-01-04 15:45:00,160.42,160.47,160.39,160.45,188100.0,160.42,160.47,160.39,160.45,188100.0
2013-01-04 15:50:00,160.45,160.55,160.43,160.46,207400.0,160.45,160.55,160.43,160.46,207400.0
2013-01-04 15:55:00,160.47,160.52,160.39,160.45,423800.0,160.47,160.52,160.39,160.45,423800.0
2013-01-07 09:30:00,159.35,159.55,159.33,159.5,309600.0,159.35,159.55,159.33,159.5,309600.0
2013-01-07 09:35:00,159.51,159.66,159.49,159.53,123800.0,159.51,159.66,159.49,159.53,123800.0
2013-01-07 09:40:00,159.54,159.54,159.47,159.52,165800.0,159.54,159.54,159.47,159.52,165800.0
2013-01-07 09:45:00,159.52,159.56,159.38,159.56,215800.0,159.52,159.56,159.38,159.56,215800.0
2013-01-07 09:50:00,159.56,159.62,159.48,159.59,134300.0,159.56,159.62,159.48,159.59,134300.0
2013-01-07 09:55:00,159.59,159.7,159.55,159.62,111100.0,159.59,159.7,159.55,159.62,111100.0
2013-01-07 10:00:00,159.62,159.64,159.32,159.4,252900.0,159.62,159.64,159.32,159.4,252900.0
2013-01-07 10:05:00,159.4,159.73,159.33,159.68,131400.0,159.4,159.73,159.33,159.68,131400.0
2013-01-07 10:10:00,159.7,159.72,159.46,159.48,119300.0,159.7,159.72,159.46,159.48,119300.0
2013-01-07 10:15:00,159.47,159.53,159.41,159.5,158300.0,159.47,159.53,159.41,159.5,158300.0
2013-01-07 10:20:00,159.49,159.52,159.47,159.47,62300.0,159.49,159.52,159.47,159.47,62300.0
2013-01-07 10:25:00,159.48,159.5,159.37,159.45,58700.0,159.48,159.5,159.37,159.45,58700.0
2013-01-07 10:30:00,159.45,159.54,159.4,159.52,221600.0,159.45,159.54,159.4,159.52,221600.0
2013-01-07 10:35:00,159.51,159.59,159.5,159.57,105100.0,159.51,159.59,159.5,159.57,105100.0
2013-01-07 10:40:00,159.57,159.65,159.49,159.51,65900.0,159.57,159.65,159.49,159.51,65900.0
2013-01-07 10:45:00,159.5,159.75,159.5,159.72,96100.0,159.5,159.75,159.5,159.72,96100.0
2013-01-07 10:50:00,159.72,159.96,159.71,159.76,213100.0,159.72,159.96,159.71,159.76,213100.0
2013-01-07 10:55:00,159.76,159.81,159.68,159.76,64500.0,159.76,159.81,159.68,159.76,64500.0
2013-01-07 11:00:00,159.75,159.79,159.68,159.75,116500.0,159.75,159.79,159.68,159.75,116500.0
2013-01-07 11:05:00,159.76,159.81,159.75,159.76,39900.0,159.76,159.81,159.75,159.76,39900.0
2013-01-07 11:10:00,159.76,159.81,159.67,159.78,77200.0,159.76,159.81,159.67,159.78,77200.0
2013-01-07 11:15:00,159.79,159.79,159.55,159.57,74200.0,159.79,159.79,159.55,159.57,74200.0
2013-01-07 11:20:00,159.56,159.6,159.53,159.55,46900.0,159.56,159.6,159.53,159.55,46900.0
2013-01-07 11:25:00,159.55,159.62,159.46,159.57,53600.0,159.55,159.62,159.46,159.57,53600.0
2013-01-07 11:30:00,159.58,159.63,159.54,159.61,29200.0,159.58,159.63,159.54,159.61,29200.0
2013-01-07 11:35:00,159.61,159.62,159.5,159.5,43600.0,159.61,159.62,159.5,159.5,43600.0
2013-01-07 11:40:00,159.5,159.55,159.48,159.5,44900.0,159.5,159.55,159.48,159.5,44900.0
2013-01-07 11:45:00,159.49,159.58,159.49,159.51,26600.0,159.49,159.58,159.49,159.51,26600.0
2013-01-07 11:50:00,159.52,159.52,159.36,159.44,117400.0,159.52,159.52,159.36,159.44,117400.0
2013-01-07 11:55:00,159.44,159.5,159.4,159.44,75900.0,159.44,159.5,159.4,159.44,75900.0
2013-01-07 12:00:00,159.43,159.43,159.34,159.4,441000.0,159.43,159.43,159.34,159.4,441000.0
2013-01-07 12:05:00,159.4,159.41,159.29,159.34,102300.0,159.4,159.41,159.29,159.34,102300.0
2013-01-07 12:10:00,159.34,159.36,159.29,159.3,119300.0,159.34,159.36,159.29,159.3,119300.0
2013-01-07 12:15:00,159.3,159.45,159.29,159.41,142000.0,159.3,159.45,159.29,159.41,142000.0
2013-01-07 12:20:00,159.41,159.42,159.22,159.25,90400.0,159.41,159.42,159.22,159.25,90400.0
2013-01-07 12:25:00,159.25,159.27,159.16,159.25,64100.0,159.25,159.27,159.16,159.25,64100.0
2013-01-07 12:30:00,159.23,159.3,159.18,159.26,48600.0,159.23,159.3,159.18,159.26,48600.0
2013-01-07 12:35:00,159.26,159.33,159.18,159.27,138400.0,159.26,159.33,159.18,159.27,138400.0
2013-01-07 12:40:00,159.26,159.32,159.24,159.3,25600.0,159.26,159.32,159.24,159.3,25600.0
2013-01-07 12:45:00,159.31,159.4,159.29,159.33,66800.0,159.31,159.4,159.29,159.33,66800.0
2013-01-07 12:50:00,159.33,159.4,159.28,159.34,52900.0,159.33,159.4,159.28,159.34,52900.0
2013-01-07 12:55:00,159.33,159.38,159.31,159.37,51400.0,159.33,159.38,159.31,159.37,51400.0
2013-01-07 13:00:00,159.37,159.37,159.23,159.35,51900.0,159.37,159.37,159.23,159.35,51900.0
2013-01-07 13:05:00,159.36,159.38,159.32,159.36,57200.0,159.36,159.38,159.32,159.36,57200.0
2013-01-07 13:10:00,159.37,159.39,159.31,159.38,27100.0,159.37,159.39,159.31,159.38,27100.0
2013-01-07 13:15:00,159.37,159.37,159.19,159.19,53500.0,159.37,159.37,159.19,159.19,53500.0
2013-01-07 13:20:00,159.18,159.4,159.15,159.39,91800.0,159.18,159.4,159.15,159.39,91800.0
2013-01-07 13:25:00,159.39,159.45,159.31,159.42,165100.0,159.39,159.45,159.31,159.42,165100.0
2013-01-07 13:30:00,159.4,159.56,159.4,159.55,90800.0,159.4,159.56,159.4,159.55,90800.0
2013-01-07 13:35:00,159.53,159.54,159.48,159.52,47600.0,159.53,159.54,159.48,159.52,47600.0
2013-01-07 13:40:00,159.52,159.52,159.44,159.44,50300.0,159.52,159.52,159.44,159.44,50300.0
2013-01-07 13:45:00,159.43,159.54,159.43,159.46,53700.0,159.43,159.54,159.43,159.46,53700.0
2013-01-07 13:50:00,159.47,159.49,159.39,159.41,39300.0,159.47,159.49,159.39,159.41,39300.0
2013-01-07 13:55:00,159.41,159.46,159.37,159.45,39500.0,159.41,159.46,159.37,159.45,39500.0
2013-01-07 14:00:00,159.45,159.52,159.45,159.51,33200.0,159.45,159.52,159.45,159.51,33200.0
2013-01-07 14:05:00,159.51,159.54,159.47,159.48,55500.0,159.51,159.54,159.47,159.48,55500.0
2013-01-07 14:10:00,159.48,159.51,159.46,159.49,63400.0,159.48,159.51,159.46,159.49,63400.0
2013-01-07 14:15:00,159.49,159.5,159.46,159.48,125200.0,159.49,159.5,159.46,159.48,125200.0
2013-01-07 14:20:00,159.48,159.49,159.42,159.44,132600.0,159.48,159.49,159.42,159.44,132600.0
2013-01-07 14:25:00,159.44,159.56,159.44,159.51,106900.0,159.44,159.56,159.44,159.51,106900.0
2013-01-07 14:30:00,159.5,159.52,159.47,159.48,43000.0,159.5,159.52,159.47,159.48,43000.0
2013-01-07 14:35:00,159.48,159.5,159.48,159.5,34000.0,159.48,159.5,159.48,159.5,34000.0
2013-01-07 14:40:00,159.5,159.53,159.5,159.5,26100.0,159.5,159.53,159.5,159.5,26100.0
2013-01-07 14:45:00,159.5,159.54,159.49,159.54,32900.0,159.5,159.54,159.49,159.54,32900.0
2013-01-07 14:50:00,159.53,159.55,159.51,159.54,23600.0,159.53,159.55,159.51,159.54,23600.0
2013-01-07 14:55:00,159.54,159.55,159.51,159.52,43600.0,159.54,159.55,159.51,159.52,43600.0
2013-01-07 15:00:00,159.52,159.52,159.49,159.5,48800.0,159.52,159.52,159.49,159.5,48800.0
2013-01-07 15:05:00,159.51,159.56,159.5,159.56,22400.0,159.51,159.56,159.5,159.56,22400.0
2013-01-07 15:10:00,159.55,159.55,159.52,159.53,33700.0,159.55,159.55,159.52,159.53,33700.0
2013-01-07 15:15:00,159.53,159.62,159.53,159.62,95000.0,159.53,159.62,159.53,159.62,95000.0
2013-01-07 15:20:00,159.62,159.63,159.51,159.52,101300.0,159.62,159.63,159.51,159.52,101300.0
2013-01-07 15:25:00,159.52,159.55,159.52,159.52,67900.0,159.52,159.55,159.52,159.52,67900.0
2013-01-07 15:30:00,159.52,159.58,159.51,159.57,149600.0,159.52,159.58,159.51,159.57,149600.0
2013-01-07 15:35:00,159.58,159.6,159.55,159.57,107100.0,159.58,159.6,159.55,159.57,107100.0
2013-01-07 15:40:00,159.56,159.56,159.52,159.52,128900.0,159.56,159.56,159.52,159.52,128900.0
2013-01-07 15:45:00,159.53,159.64,159.52,159.62,241500.0,159.53,159.64,159.52,159.62,241500.0
2013-01-07 15:50:00,159.62,159.64,159.57,159.58,196100.0,159.62,159.64,159.57,159.58,196100.0
2013-01-07 15:55:00,159.58,159.61,159.43,159.43,554800.0,159.58,159.61,159.43,159.43,554800.0
2013-01-08 09:30:00,160.44,160.64,160.35,160.44,281000.0,160.44,160.64,160.35,160.44,281000.0
2013-01-08 09:35:00,160.44,160.55,160.36,160.4,121000.0,160.44,160.55,160.36,160.4,121000.0
2013-01-08 09:40:00,160.39,160.42,160.3,160.35,120000.0,160.39,160.42,160.3,160.35,120000.0
2013-01-08 09:45:00,160.33,160.34,160.26,160.31,139900.0,160.33,160.34,160.26,160.31,139900.0
2013-01-08 09:50:00,160.32,160.45,160.31,160.43,83500.0,160.32,160.45,160.31,160.43,83500.0
2013-01-08 09:55:00,160.43,160.48,160.19,160.27,156500.0,160.43,160.48,160.19,160.27,156500.0
2013-01-08 10:00:00,160.27,160.39,160.17,160.34,145200.0,160.27,160.39,160.17,160.34,145200.0
2013-01-08 10:05:00,160.35,160.51,160.34,160.51,92400.0,160.35,160.51,160.34,160.51,92400.0
2013-01-08 10:10:00,160.49,160.52,160.31,160.31,120100.0,160.49,160.52,160.31,160.31,120100.0
2013-01-08 10:15:00,160.3,160.49,160.28,160.48,123000.0,160.3,160.49,160.28,160.48,123000.0
2013-01-08 10:20:00,160.48,160.7,160.34,160.37,304500.0,160.48,160.7,160.34,160.37,304500.0
2013-01-08 10:25:00,160.38,160.41,160.3,160.37,109900.0,160.38,160.41,160.3,160.37,109900.0
2013-01-08 10:30:00,160.39,160.43,160.32,160.35,44600.0,160.39,160.43,160.32,160.35,44600.0
2013-01-08 10:35:00,160.36,160.43,160.24,160.26,101300.0,160.36,160.43,160.24,160.26,101300.0
2013-01-08 10:40:00,160.26,160.27,160.1,160.14,192300.0,160.26,160.27,160.1,160.14,192300.0
2013-01-08 10:45:00,160.16,160.16,160.02,160.03,129300.0,160.16,160.16,160.02,160.03,129300.0
2013-01-08 10:50:00,160.04,160.1,160.01,160.09,104500.0,160.04,160.1,160.01,160.09,104500.0
2013-01-08 10:55:00,160.1,160.17,160.05,160.15,75500.0,160.1,160.17,160.05,160.15,75500.0
2013-01-08 11:00:00,160.17,160.25,160.11,160.22,82500.0,160.17,160.25,160.11,160.22,82500.0
2013-01-08 11:05:00,160.21,160.25,160.14,160.16,136600.0,160.21,160.25,160.14,160.16,136600.0
2013-01-08 11:10:00,160.16,160.24,160.12,160.22,121600.0,160.16,160.24,160.12,160.22,121600.0
2013-01-08 11:15:00,160.23,160.29,160.2,160.28,81900.0,160.23,160.29,160.2,160.28,81900.0
2013-01-08 11:20:00,160.27,160.35,160.23,160.26,53000.0,160.27,160.35,160.23,160.26,53000.0
2013-01-08 11:25:00,160.23,160.29,160.17,160.22,210500.0,160.23,160.29,160.17,160.22,210500.0
2013-01-08 11:30:00,160.24,160.46,160.23,160.42,130600.0,160.24,160.46,160.23,160.42,130600.0
2013-01-08 11:35:00,160.38,160.47,160.32,160.47,42100.0,160.38,160.47,160.32,160.47,42100.0
2013-01-08 11:40:00,160.46,160.56,160.41,160.45,73200.0,160.46,160.56,160.41,160.45,73200.0
2013-01-08 11:45:00,160.46,160.56,160.46,160.52,24500.0,160.46,160.56,160.46,160.52,24500.0
2013-01-08 11:50:00,160.5,160.5,160.42,160.43,60800.0,160.5,160.5,160.42,160.43,60800.0
2013-01-08 11:55:00,160.41,160.46,160.4,160.46,31800.0,160.41,160.46,160.4,160.46,31800.0
2013-01-08 12:00:00,160.45,160.49,160.42,160.45,46400.0,160.45,160.49,160.42,160.45,46400.0
2013-01-08 12:05:00,160.48,160.51,160.43,160.46,49700.0,160.48,160.51,160.43,160.46,49700.0
2013-01-08 12:10:00,160.46,160.55,160.46,160.5,42700.0,160.46,160.55,160.46,160.5,42700.0
2013-01-08 12:15:00,160.48,160.62,160.48,160.58,37700.0,160.48,160.62,160.48,160.58,37700.0
2013-01-08 12:20:00,160.56,160.64,160.56,160.6,48000.0,160.56,160.64,160.56,160.6,48000.0
2013-01-08 12:25:00,160.59,160.63,160.55,160.57,29500.0,160.59,160.63,160.55,160.57,29500.0
2013-01-08 12:30:00,160.57,160.57,160.51,160.54,42200.0,160.57,160.57,160.51,160.54,42200.0
2013-01-08 12:35:00,160.54,160.54,160.51,160.53,16500.0,160.54,160.54,160.51,160.53,16500.0
2013-01-08 12:40:00,160.54,160.6,160.52,160.58,20500.0,160.54,160.6,160.52,160.58,20500.0
2013-01-08 12:45:00,160.58,160.66,160.56,160.62,38500.0,160.58,160.66,160.56,160.62,38500.0
2013-01-08 12:50:00,160.62,160.65,160.56,160.65,30200.0,160.62,160.65,160.56,160.65,30200.0
2013-01-08 12:55:00,160.64,160.78,160.56,160.7,136800.0,160.64,160.78,160.56,160.7,136800.0
2013-01-08 13:00:00,160.68,160.86,160.67,160.84,63300.0,160.68,160.86,160.67,160.84,63300.0
2013-01-08 13:05:00,160.85,160.96,160.77,160.78,141800.0,160.85,160.96,160.77,160.78,141800.0
2013-01-08 13:10:00,160.79,160.89,160.78,160.87,99300.0,160.79,160.89,160.78,160.87,99300.0
2013-01-08 13:15:00,160.87,160.93,160.86,160.9,57000.0,160.87,160.93,160.86,160.9,57000.0
2013-01-08 13:20:00,160.9,160.96,160.82,160.89,77600.0,160.9,160.96,160.82,160.89,77600.0
2013-01-08 13:25:00,160.88,160.99,160.85,160.96,75900.0,160.88,160.99,160.85,160.96,75900.0
2013-01-08 13:30:00,160.96,160.96,160.84,160.85,47200.0,160.96,160.96,160.84,160.85,47200.0
2013-01-08 13:35:00,160.84,160.84,160.77,160.81,47700.0,160.84,160.84,160.77,160.81,47700.0
2013-01-08 13:40:00,160.82,160.86,160.79,160.82,29300.0,160.82,160.86,160.79,160.82,29300.0
2013-01-08 13:45:00,160.83,160.97,160.8,160.94,92200.0,160.83,160.97,160.8,160.94,92200.0
2013-01-08 13:50:00,160.93,160.93,160.84,160.88,31500.0,160.93,160.93,160.84,160.88,31500.0
2013-01-08 13:55:00,160.88,160.95,160.86,160.94,62600.0,160.88,160.95,160.86,160.94,62600.0
2013-01-08 14:00:00,160.95,160.95,160.85,160.87,43900.0,160.95,160.95,160.85,160.87,43900.0
2013-01-08 14:05:00,160.86,160.88,160.74,160.75,68600.0,160.86,160.88,160.74,160.75,68600.0
2013-01-08 14:10:00,160.74,160.8,160.71,160.77,27000.0,160.74,160.8,160.71,160.77,27000.0
2013-01-08 14:15:00,160.79,160.82,160.78,160.79,19900.0,160.79,160.82,160.78,160.79,19900.0
2013-01-08 14:20:00,160.79,160.8,160.74,160.8,70300.0,160.79,160.8,160.74,160.8,70300.0
2013-01-08 14:25:00,160.79,160.82,160.77,160.78,13800.0,160.79,160.82,160.77,160.78,13800.0
2013-01-08 14:30:00,160.77,160.78,160.71,160.72,56700.0,160.77,160.78,160.71,160.72,56700.0
2013-01-08 14:35:00,160.72,160.77,160.69,160.71,44900.0,160.72,160.77,160.69,160.71,44900.0
2013-01-08 14:40:00,160.71,160.75,160.71,160.74,14200.0,160.71,160.75,160.71,160.74,14200.0
2013-01-08 14:45:00,160.73,160.76,160.72,160.74,32700.0,160.73,160.76,160.72,160.74,32700.0
2013-01-08 14:50:00,160.75,160.78,160.74,160.75,30300.0,160.75,160.78,160.74,160.75,30300.0
2013-01-08 14:55:00,160.75,160.78,160.72,160.76,18500.0,160.75,160.78,160.72,160.76,18500.0
2013-01-08 15:00:00,160.77,160.78,160.71,160.72,64700.0,160.77,160.78,160.71,160.72,64700.0
2013-01-08 15:05:00,160.72,160.72,160.69,160.71,54900.0,160.72,160.72,160.69,160.71,54900.0
2013-01-08 15:10:00,160.7,160.72,160.69,160.71,32000.0,160.7,160.72,160.69,160.71,32000.0
2013-01-08 15:15:00,160.7,160.75,160.7,160.74,34700.0,160.7,160.75,160.7,160.74,34700.0
2013-01-08 15:20:00,160.75,160.76,160.72,160.72,55300.0,160.75,160.76,160.72,160.72,55300.0
2013-01-08 15:25:00,160.73,160.75,160.71,160.74,59100.0,160.73,160.75,160.71,160.74,59100.0
2013-01-08 15:30:00,160.74,160.76,160.71,160.71,58000.0,160.74,160.76,160.71,160.71,58000.0
2013-01-08 15:35:00,160.71,160.72,160.56,160.56,323400.0,160.71,160.72,160.56,160.56,323400.0
2013-01-08 15:40:00,160.56,160.64,160.54,160.61,160700.0,160.56,160.64,160.54,160.61,160700.0
2013-01-08 15:45:00,160.61,160.62,160.55,160.59,131000.0,160.61,160.62,160.55,160.59,131000.0
2013-01-08 15:50:00,160.59,160.6,160.52,160.54,148300.0,160.59,160.6,160.52,160.54,148300.0
2013-01-08 15:55:00,160.54,160.6,160.54,160.55,215100.0,160.54,160.6,160.54,160.55,215100.0
2013-01-09 09:30:00,160.77,160.83,160.66,160.71,129700.0,160.77,160.83,160.66,160.71,129700.0
2013-01-09 09:35:00,160.7,160.83,160.7,160.75,93200.0,160.7,160.83,160.7,160.75,93200.0
2013-01-09 09:40:00,160.74,160.79,160.63,160.64,75000.0,160.74,160.79,160.63,160.64,75000.0
2013-01-09 09:45:00,160.64,160.7,160.36,160.5,324900.0,160.64,160.7,160.36,160.5,324900.0
2013-01-09 09:50:00,160.49,160.6,160.48,160.52,97700.0,160.49,160.6,160.48,160.52,97700.0
2013-01-09 09:55:00,160.52,160.54,160.41,160.45,83800.0,160.52,160.54,160.41,160.45,83800.0
2013-01-09 10:00:00,160.46,160.52,160.35,160.51,198200.0,160.46,160.52,160.35,160.51,198200.0
2013-01-09 10:05:00,160.51,160.55,160.45,160.51,65900.0,160.51,160.55,160.45,160.51,65900.0
2013-01-09 10:10:00,160.52,160.55,160.48,160.53,69000.0,160.52,160.55,160.48,160.53,69000.0
2013-01-09 10:15:00,160.53,160.54,160.34,160.36,114100.0,160.53,160.54,160.34,160.36,114100.0
2013-01-09 10:20:00,160.36,160.46,160.29,160.32,98100.0,160.36,160.46,160.29,160.32,98100.0
2013-01-09 10:25:00,160.33,160.46,160.32,160.44,83400.0,160.33,160.46,160.32,160.44,83400.0
2013-01-09 10:30:00,160.43,160.46,160.36,160.39,70500.0,160.43,160.46,160.36,160.39,70500.0
2013-01-09 10:35:00,160.39,160.43,160.32,160.32,64800.0,160.39,160.43,160.32,160.32,64800.0
2013-01-09 10:40:00,160.33,160.33,160.17,160.19,149800.0,160.33,160.33,160.17,160.19,149800.0
2013-01-09 10:45:00,160.18,160.28,160.14,160.28,72000.0,160.18,160.28,160.14,160.28,72000.0
2013-01-09 10:50:00,160.27,160.39,160.26,160.38,106600.0,160.27,160.39,160.26,160.38,106600.0
2013-01-09 10:55:00,160.39,160.43,160.33,160.35,48200.0,160.39,160.43,160.33,160.35,48200.0
2013-01-09 11:00:00,160.35,160.63,160.34,160.58,86800.0,160.35,160.63,160.34,160.58,86800.0
2013-01-09 11:05:00,160.56,160.69,160.56,160.63,121800.0,160.56,160.69,160.56,160.63,121800.0
2013-01-09 11:10:00,160.63,160.69,160.57,160.64,46600.0,160.63,160.69,160.57,160.64,46600.0
2013-01-09 11:15:00,160.63,160.66,160.51,160.52,58600.0,160.63,160.66,160.51,160.52,58600.0
2013-01-09 11:20:00,160.52,160.62,160.52,160.53,81500.0,160.52,160.62,160.52,160.53,81500.0
2013-01-09 11:25:00,160.53,160.55,160.44,160.44,36400.0,160.53,160.55,160.44,160.44,36400.0
2013-01-09 11:30:00,160.44,160.58,160.42,160.55,35800.0,160.44,160.58,160.42,160.55,35800.0
2013-01-09 11:35:00,160.56,160.56,160.4,160.43,24300.0,160.56,160.56,160.4,160.43,24300.0
2013-01-09 11:40:00,160.44,160.45,160.28,160.28,92300.0,160.44,160.45,160.28,160.28,92300.0
2013-01-09 11:45:00,160.29,160.39,160.28,160.35,96100.0,160.29,160.39,160.28,160.35,96100.0
2013-01-09 11:50:00,160.34,160.47,160.34,160.37,116700.0,160.34,160.47,160.34,160.37,116700.0
2013-01-09 11:55:00,160.36,160.41,160.33,160.35,42600.0,160.36,160.41,160.33,160.35,42600.0
2013-01-09 12:00:00,160.35,160.39,160.29,160.29,46400.0,160.35,160.39,160.29,160.29,46400.0
2013-01-09 12:05:00,160.3,160.3,160.13,160.21,99300.0,160.3,160.3,160.13,160.21,99300.0
2013-01-09 12:10:00,160.2,160.24,160.09,160.1,116100.0,160.2,160.24,160.09,160.1,116100.0
2013-01-09 12:15:00,160.13,160.13,160.01,160.1,106100.0,160.13,160.13,160.01,160.1,106100.0
2013-01-09 12:20:00,160.1,160.22,160.1,160.16,71100.0,160.1,160.22,160.1,160.16,71100.0
2013-01-09 12:25:00,160.15,160.23,160.13,160.2,17900.0,160.15,160.23,160.13,160.2,17900.0
2013-01-09 12:30:00,160.15,160.17,160.0,160.04,138200.0,160.15,160.17,160.0,160.04,138200.0
2013-01-09 12:35:00,160.02,160.1,159.98,159.98,74900.0,160.02,160.1,159.98,159.98,74900.0
2013-01-09 12:40:00,159.99,159.99,159.91,159.97,202100.0,159.99,159.99,159.91,159.97,202100.0
2013-01-09 12:45:00,159.97,160.09,159.95,160.06,180800.0,159.97,160.09,159.95,160.06,180800.0
2013-01-09 12:50:00,160.05,160.08,159.98,160.04,95400.0,160.05,160.08,159.98,160.04,95400.0
2013-01-09 12:55:00,160.04,160.11,160.03,160.08,37900.0,160.04,160.11,160.03,160.08,37900.0
2013-01-09 13:00:00,160.06,160.08,159.99,160.02,103700.0,160.06,160.08,159.99,160.02,103700.0
2013-01-09 13:05:00,160.03,160.03,159.97,159.99,53300.0,160.03,160.03,159.97,159.99,53300.0
2013-01-09 13:10:00,160.0,160.07,159.94,160.01,72800.0,160.0,160.07,159.94,160.01,72800.0
2013-01-09 13:15:00,160.01,160.16,160.01,160.16,112200.0,160.01,160.16,160.01,160.16,112200.0
2013-01-09 13:20:00,160.16,160.21,160.1,160.16,108100.0,160.16,160.21,160.1,160.16,108100.0
2013-01-09 13:25:00,160.16,160.33,160.16,160.32,75500.0,160.16,160.33,160.16,160.32,75500.0
2013-01-09 13:30:00,160.31,160.34,160.25,160.27,44700.0,160.31,160.34,160.25,160.27,44700.0
2013-01-09 13:35:00,160.28,160.3,160.25,160.29,46400.0,160.28,160.3,160.25,160.29,46400.0
2013-01-09 13:40:00,160.29,160.31,160.27,160.28,47000.0,160.29,160.31,160.27,160.28,47000.0
2013-01-09 13:45:00,160.29,160.31,160.27,160.29,33300.0,160.29,160.31,160.27,160.29,33300.0
2013-01-09 13:50:00,160.29,160.34,160.26,160.34,65200.0,160.29,160.34,160.26,160.34,65200.0
2013-01-09 13:55:00,160.32,160.34,160.3,160.31,89000.0,160.32,160.34,160.3,160.31,89000.0
2013-01-09 14:00:00,160.3,160.46,160.28,160.44,401200.0,160.3,160.46,160.28,160.44,401200.0
2013-01-09 14:05:00,160.43,160.5,160.43,160.43,144200.0,160.43,160.5,160.43,160.43,144200.0
2013-01-09 14:10:00,160.43,160.54,160.38,160.52,226900.0,160.43,160.54,160.38,160.52,226900.0
2013-01-09 14:15:00,160.51,160.51,160.45,160.45,131700.0,160.51,160.51,160.45,160.45,131700.0
2013-01-09 14:20:00,160.47,160.47,160.38,160.45,99200.0,160.47,160.47,160.38,160.45,99200.0
2013-01-09 14:25:00,160.45,160.46,160.4,160.42,27400.0,160.45,160.46,160.4,160.42,27400.0
2013-01-09 14:30:00,160.43,160.45,160.42,160.43,14600.0,160.43,160.45,160.42,160.43,14600.0
2013-01-09 14:35:00,160.43,160.5,160.43,160.48,19600.0,160.43,160.5,160.43,160.48,19600.0
2013-01-09 14:40:00,160.47,160.47,160.42,160.42,31900.0,160.47,160.47,160.42,160.42,31900.0
2013-01-09 14:45:00,160.43,160.43,160.39,160.39,30700.0,160.43,160.43,160.39,160.39,30700.0
2013-01-09 14:50:00,160.38,160.43,160.38,160.4,30500.0,160.38,160.43,160.38,160.4,30500.0
2013-01-09 14:55:00,160.39,160.41,160.39,160.41,29900.0,160.39,160.41,160.39,160.41,29900.0
2013-01-09 15:00:00,160.41,160.41,160.37,160.38,47200.0,160.41,160.41,160.37,160.38,47200.0
2013-01-09 15:05:00,160.38,160.42,160.37,160.41,20000.0,160.38,160.42,160.37,160.41,20000.0
2013-01-09 15:10:00,160.4,160.43,160.4,160.4,17600.0,160.4,160.43,160.4,160.4,17600.0
2013-01-09 15:15:00,160.41,160.42,160.39,160.4,10200.0,160.41,160.42,160.39,160.4,10200.0
2013-01-09 15:20:00,160.41,160.49,160.39,160.47,76100.0,160.41,160.49,160.39,160.47,76100.0
2013-01-09 15:25:00,160.48,160.5,160.47,160.5,50900.0,160.48,160.5,160.47,160.5,50900.0
2013-01-09 15:30:00,160.5,160.54,160.49,160.5,25000.0,160.5,160.54,160.49,160.5,25000.0
2013-01-09 15:35:00,160.5,160.51,160.47,160.51,33000.0,160.5,160.51,160.47,160.51,33000.0
2013-01-09 15:40:00,160.51,160.51,160.48,160.49,44200.0,160.51,160.51,160.48,160.49,44200.0
2013-01-09 15:45:00,160.5,160.57,160.5,160.55,143300.0,160.5,160.57,160.5,160.55,143300.0
2013-01-09 15:50:00,160.55,160.58,160.53,160.56,110100.0,160.55,160.58,160.53,160.56,110100.0
2013-01-09 15:55:00,160.56,160.58,160.47,160.5,200500.0,160.56,160.58,160.47,160.5,200500.0
2013-01-10 09:30:00,161.61,161.77,161.61,161.69,231200.0,161.61,161.77,161.61,161.69,231200.0
2013-01-10 09:35:00,161.7,161.74,161.65,161.73,153200.0,161.7,161.74,161.65,161.73,153200.0
2013-01-10 09:40:00,161.72,161.89,161.71,161.88,145100.0,161.72,161.89,161.71,161.88,145100.0
2013-01-10 09:45:00,161.88,162.14,161.87,162.12,563100.0,161.88,162.14,161.87,162.12,563100.0
2013-01-10 09:50:00,162.11,162.31,162.04,162.13,490600.0,162.11,162.31,162.04,162.13,490600.0
2013-01-10 09:55:00,162.14,162.2,162.13,162.2,154800.0,162.14,162.2,162.13,162.2,154800.0
2013-01-10 10:00:00,162.21,162.25,162.11,162.12,292700.0,162.21,162.25,162.11,162.12,292700.0
2013-01-10 10:05:00,162.11,162.19,162.03,162.07,208800.0,162.11,162.19,162.03,162.07,208800.0
2013-01-10 10:10:00,162.08,162.38,162.08,162.32,350900.0,162.08,162.38,162.08,162.32,350900.0
2013-01-10 10:15:00,162.33,162.42,162.3,162.36,339200.0,162.33,162.42,162.3,162.36,339200.0
2013-01-10 10:20:00,162.34,162.53,162.32,162.49,276300.0,162.34,162.53,162.32,162.49,276300.0
2013-01-10 10:25:00,162.48,162.53,162.45,162.48,178100.0,162.48,162.53,162.45,162.48,178100.0
2013-01-10 10:30:00,162.49,162.56,162.37,162.38,215200.0,162.49,162.56,162.37,162.38,215200.0
2013-01-10 10:35:00,162.38,162.4,162.24,162.27,166500.0,162.38,162.4,162.24,162.27,166500.0
2013-01-10 10:40:00,162.28,162.32,162.23,162.31,199300.0,162.28,162.32,162.23,162.31,199300.0
2013-01-10 10:45:00,162.31,162.32,162.26,162.29,40500.0,162.31,162.32,162.26,162.29,40500.0
2013-01-10 10:50:00,162.29,162.31,162.2,162.21,69400.0,162.29,162.31,162.2,162.21,69400.0
2013-01-10 10:55:00,162.22,162.24,162.19,162.23,73700.0,162.22,162.24,162.19,162.23,73700.0
2013-01-10 11:00:00,162.23,162.33,162.2,162.31,111500.0,162.23,162.33,162.2,162.31,111500.0
2013-01-10 11:05:00,162.32,162.44,162.32,162.38,249200.0,162.32,162.44,162.32,162.38,249200.0
2013-01-10 11:10:00,162.38,162.38,162.28,162.34,189600.0,162.38,162.38,162.28,162.34,189600.0
2013-01-10 11:15:00,162.34,162.39,162.27,162.29,114800.0,162.34,162.39,162.27,162.29,114800.0
2013-01-10 11:20:00,162.3,162.3,162.23,162.25,58500.0,162.3,162.3,162.23,162.25,58500.0
2013-01-10 11:25:00,162.25,162.34,162.25,162.32,50100.0,162.25,162.34,162.25,162.32,50100.0
2013-01-10 11:30:00,162.33,162.42,162.33,162.39,106300.0,162.33,162.42,162.33,162.39,106300.0
2013-01-10 11:35:00,162.38,162.38,162.32,162.36,44400.0,162.38,162.38,162.32,162.36,44400.0
2013-01-10 11:40:00,162.35,162.4,162.33,162.4,35700.0,162.35,162.4,162.33,162.4,35700.0
2013-01-10 11:45:00,162.4,162.4,162.33,162.39,64000.0,162.4,162.4,162.33,162.39,64000.0
2013-01-10 11:50:00,162.38,162.47,162.37,162.39,112600.0,162.38,162.47,162.37,162.39,112600.0
2013-01-10 11:55:00,162.4,162.42,162.34,162.37,67600.0,162.4,162.42,162.34,162.37,67600.0
2013-01-10 12:00:00,162.37,162.4,162.35,162.38,67000.0,162.37,162.4,162.35,162.38,67000.0
2013-01-10 12:05:00,162.38,162.41,162.37,162.41,53900.0,162.38,162.41,162.37,162.41,53900.0
2013-01-10 12:10:00,162.41,162.52,162.41,162.51,53200.0,162.41,162.52,162.41,162.51,53200.0
2013-01-10 12:15:00,162.51,162.54,162.49,162.52,49700.0,162.51,162.54,162.49,162.52,49700.0
2013-01-10 12:20:00,162.52,162.53,162.42,162.45,63400.0,162.52,162.53,162.42,162.45,63400.0
2013-01-10 12:25:00,162.45,162.46,162.35,162.38,92700.0,162.45,162.46,162.35,162.38,92700.0
2013-01-10 12:30:00,162.39,162.45,162.36,162.38,130900.0,162.39,162.45,162.36,162.38,130900.0
2013-01-10 12:35:00,162.37,162.51,162.35,162.43,136200.0,162.37,162.51,162.35,162.43,136200.0
2013-01-10 12:40:00,162.42,162.51,162.37,162.38,102600.0,162.42,162.51,162.37,162.38,102600.0
2013-01-10 12:45:00,162.38,162.38,162.27,162.34,71100.0,162.38,162.38,162.27,162.34,71100.0
2013-01-10 12:50:00,162.33,162.34,162.25,162.26,74300.0,162.33,162.34,162.25,162.26,74300.0
2013-01-10 12:55:00,162.25,162.36,162.25,162.35,68900.0,162.25,162.36,162.25,162.35,68900.0
2013-01-10 13:00:00,162.35,162.45,162.35,162.42,68100.0,162.35,162.45,162.35,162.42,68100.0
2013-01-10 13:05:00,162.41,162.48,162.35,162.38,69600.0,162.41,162.48,162.35,162.38,69600.0
2013-01-10 13:10:00,162.36,162.41,162.31,162.41,65000.0,162.36,162.41,162.31,162.41,65000.0
2013-01-10 13:15:00,162.42,162.43,162.35,162.38,81800.0,162.42,162.43,162.35,162.38,81800.0
2013-01-10 13:20:00,162.4,162.44,162.35,162.44,79200.0,162.4,162.44,162.35,162.44,79200.0
2013-01-10 13:25:00,162.44,162.51,162.41,162.48,66300.0,162.44,162.51,162.41,162.48,66300.0
2013-01-10 13:30:00,162.48,162.48,162.32,162.34,192000.0,162.48,162.48,162.32,162.34,192000.0
2013-01-10 13:35:00,162.35,162.4,162.34,162.39,29100.0,162.35,162.4,162.34,162.39,29100.0
2013-01-10 13:40:00,162.4,162.45,162.39,162.44,26800.0,162.4,162.45,162.39,162.44,26800.0
2013-01-10 13:45:00,162.44,162.46,162.41,162.43,31400.0,162.44,162.46,162.41,162.43,31400.0
2013-01-10 13:50:00,162.44,162.48,162.43,162.45,29600.0,162.44,162.48,162.43,162.45,29600.0
2013-01-10 13:55:00,162.45,162.52,162.44,162.5,109500.0,162.45,162.52,162.44,162.5,109500.0
2013-01-10 14:00:00,162.5,162.51,162.41,162.44,83000.0,162.5,162.51,162.41,162.44,83000.0
2013-01-10 14:05:00,162.44,162.45,162.41,162.44,37200.0,162.44,162.45,162.41,162.44,37200.0
2013-01-10 14:10:00,162.43,162.45,162.42,162.42,13700.0,162.43,162.45,162.42,162.42,13700.0
2013-01-10 14:15:00,162.42,162.44,162.35,162.35,39300.0,162.42,162.44,162.35,162.35,39300.0
2013-01-10 14:20:00,162.35,162.38,162.34,162.34,30200.0,162.35,162.38,162.34,162.34,30200.0
2013-01-10 14:25:00,162.34,162.38,162.3,162.31,32900.0,162.34,162.38,162.3,162.31,32900.0
2013-01-10 14:30:00,162.31,162.37,162.31,162.33,56900.0,162.31,162.37,162.31,162.33,56900.0
2013-01-10 14:35:00,162.33,162.36,162.31,162.34,101100.0,162.33,162.36,162.31,162.34,101100.0
2013-01-10 14:40:00,162.35,162.39,162.33,162.39,35500.0,162.35,162.39,162.33,162.39,35500.0
2013-01-10 14:45:00,162.38,162.4,162.26,162.3,112500.0,162.38,162.4,162.26,162.3,112500.0
2013-01-10 14:50:00,162.3,162.34,162.29,162.31,28100.0,162.3,162.34,162.29,162.31,28100.0
2013-01-10 14:55:00,162.3,162.33,162.29,162.3,39200.0,162.3,162.33,162.29,162.3,39200.0
2013-01-10 15:00:00,162.3,162.3,162.27,162.3,33500.0,162.3,162.3,162.27,162.3,33500.0
2013-01-10 15:05:00,162.3,162.3,162.28,162.29,20700.0,162.3,162.3,162.28,162.29,20700.0
2013-01-10 15:10:00,162.3,162.31,162.29,162.29,29500.0,162.3,162.31,162.29,162.29,29500.0
2013-01-10 15:15:00,162.3,162.33,162.29,162.33,48000.0,162.3,162.33,162.29,162.33,48000.0
2013-01-10 15:20:00,162.33,162.34,162.27,162.27,104500.0,162.33,162.34,162.27,162.27,104500.0
2013-01-10 15:25:00,162.27,162.29,162.23,162.24,87100.0,162.27,162.29,162.23,162.24,87100.0
2013-01-10 15:30:00,162.23,162.26,162.2,162.22,55900.0,162.23,162.26,162.2,162.22,55900.0
2013-01-10 15:35:00,162.21,162.23,162.19,162.2,130900.0,162.21,162.23,162.19,162.2,130900.0
2013-01-10 15:40:00,162.21,162.21,162.11,162.11,251800.0,162.21,162.21,162.11,162.11,251800.0
2013-01-10 15:45:00,162.1,162.12,162.01,162.08,410700.0,162.1,162.12,162.01,162.08,410700.0
2013-01-10 15:50:00,162.08,162.1,161.98,162.02,497300.0,162.08,162.1,161.98,162.02,497300.0
2013-01-10 15:55:00,162.01,162.03,161.96,161.99,324400.0,162.01,162.03,161.96,161.99,324400.0
2013-01-11 09:30:00,161.85,161.9,161.75,161.76,198000.0,161.85,161.9,161.75,161.76,198000.0
2013-01-11 09:35:00,161.76,161.79,161.2,161.29,518400.0,161.76,161.79,161.2,161.29,518400.0
2013-01-11 09:40:00,161.29,161.37,160.83,160.85,719800.0,161.29,161.37,160.83,160.85,719800.0
2013-01-11 09:45:00,160.86,160.86,160.32,160.67,891200.0,160.86,160.86,160.32,160.67,891200.0
2013-01-11 09:50:00,160.66,160.79,160.59,160.75,316300.0,160.66,160.79,160.59,160.75,316300.0
2013-01-11 09:55:00,160.74,160.75,160.48,160.55,378200.0,160.74,160.75,160.48,160.55,378200.0
2013-01-11 10:00:00,160.55,160.75,160.43,160.64,315200.0,160.55,160.75,160.43,160.64,315200.0
2013-01-11 10:05:00,160.64,160.78,160.52,160.75,221100.0,160.64,160.78,160.52,160.75,221100.0
2013-01-11 10:10:00,160.75,160.9,160.7,160.83,194000.0,160.75,160.9,160.7,160.83,194000.0
2013-01-11 10:15:00,160.82,160.97,160.79,160.87,172200.0,160.82,160.97,160.79,160.87,172200.0
2013-01-11 10:20:00,160.87,160.93,160.74,160.78,152500.0,160.87,160.93,160.74,160.78,152500.0
2013-01-11 10:25:00,160.78,160.92,160.77,160.87,61300.0,160.78,160.92,160.77,160.87,61300.0
2013-01-11 10:30:00,160.86,160.86,160.51,160.56,348600.0,160.86,160.86,160.51,160.56,348600.0
2013-01-11 10:35:00,160.55,160.58,160.47,160.54,248700.0,160.55,160.58,160.47,160.54,248700.0
2013-01-11 10:40:00,160.53,160.69,160.53,160.66,241900.0,160.53,160.69,160.53,160.66,241900.0
2013-01-11 10:45:00,160.68,160.82,160.62,160.64,192400.0,160.68,160.82,160.62,160.64,192400.0
2013-01-11 10:50:00,160.65,160.79,160.56,160.75,143700.0,160.65,160.79,160.56,160.75,143700.0
2013-01-11 10:55:00,160.75,160.75,160.6,160.64,94100.0,160.75,160.75,160.6,160.64,94100.0
2013-01-11 11:00:00,160.64,160.81,160.59,160.72,255800.0,160.64,160.81,160.59,160.72,255800.0
2013-01-11 11:05:00,160.74,160.74,160.59,160.62,98100.0,160.74,160.74,160.59,160.62,98100.0
2013-01-11 11:10:00,160.62,160.75,160.62,160.74,96400.0,160.62,160.75,160.62,160.74,96400.0
2013-01-11 11:15:00,160.74,160.84,160.72,160.78,152500.0,160.74,160.84,160.72,160.78,152500.0
2013-01-11 11:20:00,160.78,160.97,160.78,160.87,215100.0,160.78,160.97,160.78,160.87,215100.0
2013-01-11 11:25:00,160.86,160.89,160.82,160.84,65700.0,160.86,160.89,160.82,160.84,65700.0
2013-01-11 11:30:00,160.83,160.83,160.69,160.69,89700.0,160.83,160.83,160.69,160.69,89700.0
2013-01-11 11:35:00,160.68,160.75,160.66,160.72,110400.0,160.68,160.75,160.66,160.72,110400.0
2013-01-11 11:40:00,160.72,160.75,160.65,160.67,79000.0,160.72,160.75,160.65,160.67,79000.0
2013-01-11 11:45:00,160.67,160.69,160.63,160.64,77200.0,160.67,160.69,160.63,160.64,77200.0
2013-01-11 11:50:00,160.64,160.71,160.61,160.61,102900.0,160.64,160.71,160.61,160.61,102900.0
2013-01-11 11:55:00,160.6,160.62,160.11,160.25,523200.0,160.6,160.62,160.11,160.25,523200.0
2013-01-11 12:00:00,160.26,160.45,160.22,160.4,296700.0,160.26,160.45,160.22,160.4,296700.0
2013-01-11 12:05:00,160.39,160.41,160.31,160.38,126300.0,160.39,160.41,160.31,160.38,126300.0
2013-01-11 12:10:00,160.38,160.43,160.3,160.32,64600.0,160.38,160.43,160.3,160.32,64600.0
2013-01-11 12:15:00,160.33,160.44,160.31,160.42,214500.0,160.33,160.44,160.31,160.42,214500.0
2013-01-11 12:20:00,160.43,160.48,160.35,160.39,124700.0,160.43,160.48,160.35,160.39,124700.0
2013-01-11 12:25:00,160.39,160.46,160.38,160.4,71300.0,160.39,160.46,160.38,160.4,71300.0
2013-01-11 12:30:00,160.41,160.45,160.33,160.44,81600.0,160.41,160.45,160.33,160.44,81600.0
2013-01-11 12:35:00,160.44,160.46,160.42,160.43,26400.0,160.44,160.46,160.42,160.43,26400.0
2013-01-11 12:40:00,160.43,160.45,160.38,160.43,74600.0,160.43,160.45,160.38,160.43,74600.0
2013-01-11 12:45:00,160.42,160.48,160.39,160.46,60300.0,160.42,160.48,160.39,160.46,60300.0
2013-01-11 12:50:00,160.46,160.55,160.46,160.5,141000.0,160.46,160.55,160.46,160.5,141000.0
2013-01-11 12:55:00,160.5,160.54,160.47,160.52,77100.0,160.5,160.54,160.47,160.52,77100.0
2013-01-11 13:00:00,160.54,160.58,160.5,160.5,68000.0,160.54,160.58,160.5,160.5,68000.0
2013-01-11 13:05:00,160.51,160.53,160.47,160.53,97300.0,160.51,160.53,160.47,160.53,97300.0
2013-01-11 13:10:00,160.54,160.69,160.53,160.61,182100.0,160.54,160.69,160.53,160.61,182100.0
2013-01-11 13:15:00,160.6,160.65,160.58,160.62,74700.0,160.6,160.65,160.58,160.62,74700.0
2013-01-11 13:20:00,160.63,160.65,160.55,160.63,47300.0,160.63,160.65,160.55,160.63,47300.0
2013-01-11 13:25:00,160.62,160.86,160.61,160.82,230800.0,160.62,160.86,160.61,160.82,230800.0
2013-01-11 13:30:00,160.81,160.86,160.72,160.72,50600.0,160.81,160.86,160.72,160.72,50600.0
2013-01-11 13:35:00,160.73,160.82,160.73,160.8,50000.0,160.73,160.82,160.73,160.8,50000.0
2013-01-11 13:40:00,160.79,160.79,160.72,160.73,35100.0,160.79,160.79,160.72,160.73,35100.0
2013-01-11 13:45:00,160.72,160.75,160.69,160.7,73100.0,160.72,160.75,160.69,160.7,73100.0
2013-01-11 13:50:00,160.7,160.83,160.67,160.73,98400.0,160.7,160.83,160.67,160.73,98400.0
2013-01-11 13:55:00,160.73,160.77,160.71,160.75,48200.0,160.73,160.77,160.71,160.75,48200.0
2013-01-11 14:00:00,160.74,160.85,160.72,160.79,67100.0,160.74,160.85,160.72,160.79,67100.0
2013-01-11 14:05:00,160.79,160.82,160.78,160.79,62800.0,160.79,160.82,160.78,160.79,62800.0
2013-01-11 14:10:00,160.79,160.82,160.77,160.79,264300.0,160.79,160.82,160.77,160.79,264300.0
2013-01-11 14:15:00,160.79,160.84,160.75,160.82,142900.0,160.79,160.84,160.75,160.82,142900.0
2013-01-11 14:20:00,160.81,160.82,160.75,160.75,67800.0,160.81,160.82,160.75,160.75,67800.0
2013-01-11 14:25:00,160.75,160.76,160.71,160.73,33300.0,160.75,160.76,160.71,160.73,33300.0
2013-01-11 14:30:00,160.73,160.74,160.7,160.71,53900.0,160.73,160.74,160.7,160.71,53900.0
2013-01-11 14:35:00,160.71,160.73,160.69,160.69,76300.0,160.71,160.73,160.69,160.69,76300.0
2013-01-11 14:40:00,160.69,160.7,160.66,160.68,59300.0,160.69,160.7,160.66,160.68,59300.0
2013-01-11 14:45:00,160.68,160.73,160.67,160.72,74000.0,160.68,160.73,160.67,160.72,74000.0
2013-01-11 14:50:00,160.71,160.72,160.68,160.69,25700.0,160.71,160.72,160.68,160.69,25700.0
2013-01-11 14:55:00,160.69,160.8,160.67,160.78,92200.0,160.69,160.8,160.67,160.78,92200.0
2013-01-11 15:00:00,160.78,160.79,160.73,160.74,41300.0,160.78,160.79,160.73,160.74,41300.0
2013-01-11 15:05:00,160.75,160.79,160.74,160.76,104500.0,160.75,160.79,160.74,160.76,104500.0
2013-01-11 15:10:00,160.76,160.84,160.75,160.82,104800.0,160.76,160.84,160.75,160.82,104800.0
2013-01-11 15:15:00,160.81,160.89,160.8,160.85,83100.0,160.81,160.89,160.8,160.85,83100.0
2013-01-11 15:20:00,160.85,160.92,160.85,160.89,49900.0,160.85,160.92,160.85,160.89,49900.0
2013-01-11 15:25:00,160.89,160.92,160.87,160.91,54300.0,160.89,160.92,160.87,160.91,54300.0
2013-01-11 15:30:00,160.9,160.96,160.89,160.95,197600.0,160.9,160.96,160.89,160.95,197600.0
2013-01-11 15:35:00,160.94,160.96,160.93,160.94,66200.0,160.94,160.96,160.93,160.94,66200.0
2013-01-11 15:40:00,160.94,161.04,160.9,161.02,177600.0,160.94,161.04,160.9,161.02,177600.0
2013-01-11 15:45:00,161.01,161.05,160.97,160.97,129400.0,161.01,161.05,160.97,160.97,129400.0
2013-01-11 15:50:00,160.98,161.05,160.97,161.03,208700.0,160.98,161.05,160.97,161.03,208700.0
2013-01-11 15:55:00,161.03,161.09,161.01,161.08,353400.0,161.03,161.09,161.01,161.08,353400.0
2013-01-14 09:30:00,161.88,161.97,161.79,161.82,241000.0,161.88,161.97,161.79,161.82,241000.0
2013-01-14 09:35:00,161.83,161.89,161.76,161.79,163100.0,161.83,161.89,161.76,161.79,163100.0
2013-01-14 09:40:00,161.78,161.84,161.6,161.6,182600.0,161.78,161.84,161.6,161.6,182600.0
2013-01-14 09:45:00,161.61,161.61,161.25,161.28,564800.0,161.61,161.61,161.25,161.28,564800.0
2013-01-14 09:50:00,161.26,161.33,161.13,161.32,227100.0,161.26,161.33,161.13,161.32,227100.0
2013-01-14 09:55:00,161.32,161.39,161.28,161.39,135900.0,161.32,161.39,161.28,161.39,135900.0
2013-01-14 10:00:00,161.39,161.44,161.32,161.38,170700.0,161.39,161.44,161.32,161.38,170700.0
2013-01-14 10:05:00,161.37,161.43,161.33,161.4,64000.0,161.37,161.43,161.33,161.4,64000.0
2013-01-14 10:10:00,161.4,161.46,161.35,161.41,123500.0,161.4,161.46,161.35,161.41,123500.0
2013-01-14 10:15:00,161.41,161.5,161.38,161.45,89000.0,161.41,161.5,161.38,161.45,89000.0
2013-01-14 10:20:00,161.44,161.47,161.38,161.44,63600.0,161.44,161.47,161.38,161.44,63600.0
2013-01-14 10:25:00,161.44,161.45,161.39,161.43,66400.0,161.44,161.45,161.39,161.43,66400.0
2013-01-14 10:30:00,161.43,161.51,161.4,161.47,65400.0,161.43,161.51,161.4,161.47,65400.0
2013-01-14 10:35:00,161.48,161.55,161.47,161.53,70500.0,161.48,161.55,161.47,161.53,70500.0
2013-01-14 10:40:00,161.54,161.7,161.52,161.67,214400.0,161.54,161.7,161.52,161.67,214400.0
2013-01-14 10:45:00,161.67,161.7,161.55,161.58,149700.0,161.67,161.7,161.55,161.58,149700.0
2013-01-14 10:50:00,161.58,161.67,161.58,161.63,97500.0,161.58,161.67,161.58,161.63,97500.0
2013-01-14 10:55:00,161.63,161.66,161.57,161.61,132000.0,161.63,161.66,161.57,161.61,132000.0
2013-01-14 11:00:00,161.62,161.68,161.51,161.53,81300.0,161.62,161.68,161.51,161.53,81300.0
2013-01-14 11:05:00,161.52,161.52,161.38,161.45,146800.0,161.52,161.52,161.38,161.45,146800.0
2013-01-14 11:10:00,161.46,161.49,161.41,161.44,44200.0,161.46,161.49,161.41,161.44,44200.0
2013-01-14 11:15:00,161.44,161.49,161.4,161.46,62500.0,161.44,161.49,161.4,161.46,62500.0
2013-01-14 11:20:00,161.45,161.48,161.41,161.46,61500.0,161.45,161.48,161.41,161.46,61500.0
2013-01-14 11:25:00,161.45,161.54,161.33,161.54,177600.0,161.45,161.54,161.33,161.54,177600.0
2013-01-14 11:30:00,161.54,161.55,161.46,161.5,78000.0,161.54,161.55,161.46,161.5,78000.0
2013-01-14 11:35:00,161.5,161.51,161.31,161.33,108200.0,161.5,161.51,161.31,161.33,108200.0
2013-01-14 11:40:00,161.33,161.43,161.29,161.43,121500.0,161.33,161.43,161.29,161.43,121500.0
2013-01-14 11:45:00,161.42,161.47,161.4,161.41,53800.0,161.42,161.47,161.4,161.41,53800.0
2013-01-14 11:50:00,161.41,161.41,161.34,161.38,55900.0,161.41,161.41,161.34,161.38,55900.0
2013-01-14 11:55:00,161.37,161.37,161.31,161.36,31300.0,161.37,161.37,161.31,161.36,31300.0
2013-01-14 12:00:00,161.35,161.38,161.27,161.36,154000.0,161.35,161.38,161.27,161.36,154000.0
2013-01-14 12:05:00,161.35,161.41,161.33,161.34,83400.0,161.35,161.41,161.33,161.34,83400.0
2013-01-14 12:10:00,161.34,161.41,161.3,161.37,44700.0,161.34,161.41,161.3,161.37,44700.0
2013-01-14 12:15:00,161.38,161.42,161.36,161.36,25600.0,161.38,161.42,161.36,161.36,25600.0
2013-01-14 12:20:00,161.35,161.38,161.32,161.32,23100.0,161.35,161.38,161.32,161.32,23100.0
2013-01-14 12:25:00,161.32,161.35,161.15,161.18,100100.0,161.32,161.35,161.15,161.18,100100.0
2013-01-14 12:30:00,161.17,161.24,161.15,161.2,58000.0,161.17,161.24,161.15,161.2,58000.0
2013-01-14 12:35:00,161.2,161.25,161.19,161.19,68300.0,161.2,161.25,161.19,161.19,68300.0
2013-01-14 12:40:00,161.19,161.21,161.17,161.19,49300.0,161.19,161.21,161.17,161.19,49300.0
2013-01-14 12:45:00,161.19,161.32,161.19,161.29,74100.0,161.19,161.32,161.19,161.29,74100.0
2013-01-14 12:50:00,161.28,161.29,161.21,161.25,43100.0,161.28,161.29,161.21,161.25,43100.0
2013-01-14 12:55:00,161.25,161.3,161.22,161.26,51700.0,161.25,161.3,161.22,161.26,51700.0
2013-01-14 13:00:00,161.26,161.33,161.23,161.31,43200.0,161.26,161.33,161.23,161.31,43200.0
2013-01-14 13:05:00,161.31,161.44,161.31,161.42,87000.0,161.31,161.44,161.31,161.42,87000.0
2013-01-14 13:10:00,161.41,161.45,161.37,161.43,59900.0,161.41,161.45,161.37,161.43,59900.0
2013-01-14 13:15:00,161.44,161.6,161.44,161.6,124600.0,161.44,161.6,161.44,161.6,124600.0
2013-01-14 13:20:00,161.6,161.62,161.51,161.61,111800.0,161.6,161.62,161.51,161.61,111800.0
2013-01-14 13:25:00,161.62,161.69,161.62,161.68,101600.0,161.62,161.69,161.62,161.68,101600.0
2013-01-14 13:30:00,161.67,161.71,161.62,161.62,87300.0,161.67,161.71,161.62,161.62,87300.0
2013-01-14 13:35:00,161.62,161.66,161.59,161.66,37500.0,161.62,161.66,161.59,161.66,37500.0
2013-01-14 13:40:00,161.66,161.67,161.63,161.65,57300.0,161.66,161.67,161.63,161.65,57300.0
2013-01-14 13:45:00,161.64,161.67,161.55,161.56,54500.0,161.64,161.67,161.55,161.56,54500.0
2013-01-14 13:50:00,161.55,161.58,161.51,161.53,38600.0,161.55,161.58,161.51,161.53,38600.0
2013-01-14 13:55:00,161.54,161.57,161.52,161.54,43200.0,161.54,161.57,161.52,161.54,43200.0
2013-01-14 14:00:00,161.54,161.54,161.5,161.51,60200.0,161.54,161.54,161.5,161.51,60200.0
2013-01-14 14:05:00,161.52,161.57,161.48,161.54,40800.0,161.52,161.57,161.48,161.54,40800.0
2013-01-14 14:10:00,161.54,161.55,161.5,161.5,78300.0,161.54,161.55,161.5,161.5,78300.0
2013-01-14 14:15:00,161.51,161.53,161.48,161.49,29200.0,161.51,161.53,161.48,161.49,29200.0
2013-01-14 14:20:00,161.49,161.53,161.49,161.52,56700.0,161.49,161.53,161.49,161.52,56700.0
2013-01-14 14:25:00,161.52,161.53,161.49,161.52,64500.0,161.52,161.53,161.49,161.52,64500.0
2013-01-14 14:30:00,161.53,161.55,161.5,161.54,64600.0,161.53,161.55,161.5,161.54,64600.0
2013-01-14 14:35:00,161.53,161.55,161.47,161.49,31400.0,161.53,161.55,161.47,161.49,31400.0
2013-01-14 14:40:00,161.49,161.5,161.43,161.43,27900.0,161.49,161.5,161.43,161.43,27900.0
2013-01-14 14:45:00,161.43,161.45,161.39,161.39,22500.0,161.43,161.45,161.39,161.39,22500.0
2013-01-14 14:50:00,161.4,161.41,161.37,161.4,16100.0,161.4,161.41,161.37,161.4,16100.0
2013-01-14 14:55:00,161.4,161.45,161.4,161.43,20100.0,161.4,161.45,161.4,161.43,20100.0
2013-01-14 15:00:00,161.42,161.43,161.4,161.42,29900.0,161.42,161.43,161.4,161.42,29900.0
2013-01-14 15:05:00,161.43,161.49,161.42,161.48,53900.0,161.43,161.49,161.42,161.48,53900.0
2013-01-14 15:10:00,161.48,161.51,161.48,161.48,38400.0,161.48,161.51,161.48,161.48,38400.0
2013-01-14 15:15:00,161.48,161.53,161.48,161.51,39600.0,161.48,161.53,161.48,161.51,39600.0
2013-01-14 15:20:00,161.51,161.56,161.51,161.55,22900.0,161.51,161.56,161.51,161.55,22900.0
2013-01-14 15:25:00,161.56,161.62,161.55,161.6,51900.0,161.56,161.62,161.55,161.6,51900.0
2013-01-14 15:30:00,161.6,161.62,161.59,161.59,37200.0,161.6,161.62,161.59,161.59,37200.0
2013-01-14 15:35:00,161.59,161.59,161.55,161.58,150500.0,161.59,161.59,161.55,161.58,150500.0
2013-01-14 15:40:00,161.58,161.63,161.58,161.62,70000.0,161.58,161.63,161.58,161.62,70000.0
2013-01-14 15:45:00,161.63,161.67,161.62,161.65,121200.0,161.63,161.67,161.62,161.65,121200.0
2013-01-14 15:50:00,161.65,161.66,161.56,161.56,157600.0,161.65,161.66,161.56,161.56,157600.0
2013-01-14 15:55:00,161.56,161.59,161.52,161.52,155500.0,161.56,161.59,161.52,161.52,155500.0
2013-01-15 09:30:00,162.8,162.84,162.44,162.55,465200.0,162.8,162.84,162.44,162.55,465200.0
2013-01-15 09:35:00,162.55,162.55,162.36,162.42,245400.0,162.55,162.55,162.36,162.42,245400.0
2013-01-15 09:40:00,162.42,162.47,162.36,162.44,224500.0,162.42,162.47,162.36,162.44,224500.0
2013-01-15 09:45:00,162.43,162.65,162.42,162.65,190000.0,162.43,162.65,162.42,162.65,190000.0
2013-01-15 09:50:00,162.65,162.71,162.56,162.7,185900.0,162.65,162.71,162.56,162.7,185900.0
2013-01-15 09:55:00,162.71,162.71,162.6,162.61,94000.0,162.71,162.71,162.6,162.61,94000.0
2013-01-15 10:00:00,162.6,162.74,162.57,162.67,264200.0,162.6,162.74,162.57,162.67,264200.0
2013-01-15 10:05:00,162.67,162.69,162.61,162.67,150900.0,162.67,162.69,162.61,162.67,150900.0
2013-01-15 10:10:00,162.67,162.9,162.65,162.81,245700.0,162.67,162.9,162.65,162.81,245700.0
2013-01-15 10:15:00,162.81,162.88,162.72,162.72,218900.0,162.81,162.88,162.72,162.72,218900.0
2013-01-15 10:20:00,162.72,162.96,162.72,162.95,207800.0,162.72,162.96,162.72,162.95,207800.0
2013-01-15 10:25:00,162.95,163.03,162.95,162.98,193800.0,162.95,163.03,162.95,162.98,193800.0
2013-01-15 10:30:00,162.97,163.07,162.92,162.94,150800.0,162.97,163.07,162.92,162.94,150800.0
2013-01-15 10:35:00,162.94,162.94,162.82,162.87,131300.0,162.94,162.94,162.82,162.87,131300.0
2013-01-15 10:40:00,162.87,162.91,162.85,162.9,46100.0,162.87,162.91,162.85,162.9,46100.0
2013-01-15 10:45:00,162.89,162.93,162.85,162.89,157700.0,162.89,162.93,162.85,162.89,157700.0
2013-01-15 10:50:00,162.9,162.98,162.89,162.89,86000.0,162.9,162.98,162.89,162.89,86000.0
2013-01-15 10:55:00,162.89,162.9,162.81,162.9,46200.0,162.89,162.9,162.81,162.9,46200.0
2013-01-15 11:00:00,162.89,162.9,162.8,162.85,35900.0,162.89,162.9,162.8,162.85,35900.0
2013-01-15 11:05:00,162.86,162.95,162.81,162.92,63900.0,162.86,162.95,162.81,162.92,63900.0
2013-01-15 11:10:00,162.89,162.93,162.82,162.87,129600.0,162.89,162.93,162.82,162.87,129600.0
2013-01-15 11:15:00,162.87,162.92,162.83,162.9,67600.0,162.87,162.92,162.83,162.9,67600.0
2013-01-15 11:20:00,162.89,162.89,162.82,162.87,90200.0,162.89,162.89,162.82,162.87,90200.0
2013-01-15 11:25:00,162.88,162.93,162.79,162.84,155500.0,162.88,162.93,162.79,162.84,155500.0
2013-01-15 11:30:00,162.86,162.95,162.86,162.9,46100.0,162.86,162.95,162.86,162.9,46100.0
2013-01-15 11:35:00,162.9,162.99,162.86,162.96,72200.0,162.9,162.99,162.86,162.96,72200.0
2013-01-15 11:40:00,162.95,163.0,162.93,162.95,38800.0,162.95,163.0,162.93,162.95,38800.0
2013-01-15 11:45:00,162.94,163.04,162.91,163.04,70900.0,162.94,163.04,162.91,163.04,70900.0
2013-01-15 11:50:00,163.04,163.11,162.97,163.02,189800.0,163.04,163.11,162.97,163.02,189800.0
2013-01-15 11:55:00,163.03,163.04,162.95,162.97,93400.0,163.03,163.04,162.95,162.97,93400.0
2013-01-15 12:00:00,162.98,163.02,162.94,162.98,45700.0,162.98,163.02,162.94,162.98,45700.0
2013-01-15 12:05:00,162.98,162.98,162.86,162.9,36100.0,162.98,162.98,162.86,162.9,36100.0
2013-01-15 12:10:00,162.9,162.92,162.84,162.89,30900.0,162.9,162.92,162.84,162.89,30900.0
2013-01-15 12:15:00,162.9,162.98,162.88,162.98,65800.0,162.9,162.98,162.88,162.98,65800.0
2013-01-15 12:20:00,162.97,163.0,162.92,163.0,32000.0,162.97,163.0,162.92,163.0,32000.0
2013-01-15 12:25:00,163.0,163.03,162.96,163.0,67400.0,163.0,163.03,162.96,163.0,67400.0
2013-01-15 12:30:00,162.99,163.16,162.98,163.12,193800.0,162.99,163.16,162.98,163.12,193800.0
2013-01-15 12:35:00,163.13,163.15,163.04,163.04,110800.0,163.13,163.15,163.04,163.04,110800.0
2013-01-15 12:40:00,163.04,163.1,163.0,163.06,57800.0,163.04,163.1,163.0,163.06,57800.0
2013-01-15 12:45:00,163.06,163.12,162.98,163.02,84400.0,163.06,163.12,162.98,163.02,84400.0
2013-01-15 12:50:00,163.02,163.06,162.99,163.06,36000.0,163.02,163.06,162.99,163.06,36000.0
2013-01-15 12:55:00,163.05,163.06,162.98,162.99,46800.0,163.05,163.06,162.98,162.99,46800.0
2013-01-15 13:00:00,163.0,163.09,163.0,163.08,52900.0,163.0,163.09,163.0,163.08,52900.0
2013-01-15 13:05:00,163.07,163.1,163.03,163.03,27800.0,163.07,163.1,163.03,163.03,27800.0
2013-01-15 13:10:00,163.04,163.16,163.04,163.15,80700.0,163.04,163.16,163.04,163.15,80700.0
2013-01-15 13:15:00,163.15,163.16,163.08,163.1,77300.0,163.15,163.16,163.08,163.1,77300.0
2013-01-15 13:20:00,163.1,163.17,163.06,163.08,79900.0,163.1,163.17,163.06,163.08,79900.0
2013-01-15 13:25:00,163.07,163.13,163.05,163.06,27600.0,163.07,163.13,163.05,163.06,27600.0
2013-01-15 13:30:00,163.08,163.08,162.98,162.99,44100.0,163.08,163.08,162.98,162.99,44100.0
2013-01-15 13:35:00,163.0,163.07,162.99,163.06,60200.0,163.0,163.07,162.99,163.06,60200.0
2013-01-15 13:40:00,163.05,163.06,163.01,163.02,42600.0,163.05,163.06,163.01,163.02,42600.0
2013-01-15 13:45:00,163.03,163.05,162.94,162.97,58500.0,163.03,163.05,162.94,162.97,58500.0
2013-01-15 13:50:00,162.98,163.02,162.86,162.93,170800.0,162.98,163.02,162.86,162.93,170800.0
2013-01-15 13:55:00,162.92,162.93,162.67,162.82,227300.0,162.92,162.93,162.67,162.82,227300.0
2013-01-15 14:00:00,162.82,162.93,162.77,162.9,152200.0,162.82,162.93,162.77,162.9,152200.0
2013-01-15 14:05:00,162.9,162.91,162.81,162.87,79700.0,162.9,162.91,162.81,162.87,79700.0
2013-01-15 14:10:00,162.85,162.91,162.82,162.84,47400.0,162.85,162.91,162.82,162.84,47400.0
2013-01-15 14:15:00,162.84,162.92,162.72,162.81,113000.0,162.84,162.92,162.72,162.81,113000.0
2013-01-15 14:20:00,162.81,162.86,162.73,162.74,107500.0,162.81,162.86,162.73,162.74,107500.0
2013-01-15 14:25:00,162.74,162.81,162.73,162.75,60300.0,162.74,162.81,162.73,162.75,60300.0
2013-01-15 14:30:00,162.75,162.81,162.75,162.78,74700.0,162.75,162.81,162.75,162.78,74700.0
2013-01-15 14:35:00,162.78,162.78,162.55,162.64,322600.0,162.78,162.78,162.55,162.64,322600.0
2013-01-15 14:40:00,162.64,162.68,162.57,162.67,107900.0,162.64,162.68,162.57,162.67,107900.0
2013-01-15 14:45:00,162.68,162.75,162.67,162.74,44700.0,162.68,162.75,162.67,162.74,44700.0
2013-01-15 14:50:00,162.74,162.77,162.68,162.69,47000.0,162.74,162.77,162.68,162.69,47000.0
2013-01-15 14:55:00,162.68,162.76,162.66,162.76,26200.0,162.68,162.76,162.66,162.76,26200.0
2013-01-15 15:00:00,162.76,162.8,162.7,162.72,59200.0,162.76,162.8,162.7,162.72,59200.0
2013-01-15 15:05:00,162.72,162.75,162.68,162.71,50000.0,162.72,162.75,162.68,162.71,50000.0
2013-01-15 15:10:00,162.71,162.76,162.71,162.75,64300.0,162.71,162.76,162.71,162.75,64300.0
2013-01-15 15:15:00,162.75,162.81,162.73,162.79,53900.0,162.75,162.81,162.73,162.79,53900.0
2013-01-15 15:20:00,162.79,162.85,162.78,162.83,64800.0,162.79,162.85,162.78,162.83,64800.0
2013-01-15 15:25:00,162.83,162.86,162.78,162.8,40700.0,162.83,162.86,162.78,162.8,40700.0
2013-01-15 15:30:00,162.8,162.82,162.73,162.74,88300.0,162.8,162.82,162.73,162.74,88300.0
2013-01-15 15:35:00,162.74,162.75,162.67,162.68,91500.0,162.74,162.75,162.67,162.68,91500.0
2013-01-15 15:40:00,162.68,162.71,162.67,162.7,154300.0,162.68,162.71,162.67,162.7,154300.0
2013-01-15 15:45:00,162.7,162.71,162.57,162.58,179000.0,162.7,162.71,162.57,162.58,179000.0
2013-01-15 15:50:00,162.59,162.6,162.53,162.56,231500.0,162.59,162.6,162.53,162.56,231500.0
2013-01-15 15:55:00,162.55,162.6,162.55,162.56,253900.0,162.55,162.6,162.55,162.56,253900.0
2013-01-16 09:30:00,162.42,162.43,162.25,162.33,193700.0,162.42,162.43,162.25,162.33,193700.0
2013-01-16 09:35:00,162.33,162.34,162.15,162.26,184300.0,162.33,162.34,162.15,162.26,184300.0
2013-01-16 09:40:00,162.27,162.31,162.19,162.26,154900.0,162.27,162.31,162.19,162.26,154900.0
2013-01-16 09:45:00,162.25,162.33,162.2,162.32,105900.0,162.25,162.33,162.2,162.32,105900.0
2013-01-16 09:50:00,162.32,162.39,162.28,162.31,77400.0,162.32,162.39,162.28,162.31,77400.0
2013-01-16 09:55:00,162.29,162.38,162.27,162.29,78800.0,162.29,162.38,162.27,162.29,78800.0
2013-01-16 10:00:00,162.3,162.53,162.26,162.5,184200.0,162.3,162.53,162.26,162.5,184200.0
2013-01-16 10:05:00,162.51,162.54,162.43,162.44,98500.0,162.51,162.54,162.43,162.44,98500.0
2013-01-16 10:10:00,162.44,162.49,162.4,162.43,162100.0,162.44,162.49,162.4,162.43,162100.0
2013-01-16 10:15:00,162.42,162.47,162.25,162.28,144100.0,162.42,162.47,162.25,162.28,144100.0
2013-01-16 10:20:00,162.28,162.39,162.28,162.33,164100.0,162.28,162.39,162.28,162.33,164100.0
2013-01-16 10:25:00,162.35,162.47,162.35,162.39,89400.0,162.35,162.47,162.35,162.39,89400.0
2013-01-16 10:30:00,162.38,162.45,162.36,162.41,134500.0,162.38,162.45,162.36,162.41,134500.0
2013-01-16 10:35:00,162.41,162.42,162.32,162.37,175700.0,162.41,162.42,162.32,162.37,175700.0
2013-01-16 10:40:00,162.38,162.47,162.36,162.4,112200.0,162.38,162.47,162.36,162.4,112200.0
2013-01-16 10:45:00,162.39,162.41,162.3,162.37,107200.0,162.39,162.41,162.3,162.37,107200.0
2013-01-16 10:50:00,162.39,162.6,162.38,162.59,192000.0,162.39,162.6,162.38,162.59,192000.0
2013-01-16 10:55:00,162.57,162.58,162.44,162.47,97700.0,162.57,162.58,162.44,162.47,97700.0
2013-01-16 11:00:00,162.46,162.55,162.44,162.55,80100.0,162.46,162.55,162.44,162.55,80100.0
2013-01-16 11:05:00,162.54,162.79,162.54,162.74,276200.0,162.54,162.79,162.54,162.74,276200.0
2013-01-16 11:10:00,162.75,162.77,162.64,162.7,133300.0,162.75,162.77,162.64,162.7,133300.0
2013-01-16 11:15:00,162.7,162.76,162.63,162.64,77000.0,162.7,162.76,162.63,162.64,77000.0
2013-01-16 11:20:00,162.64,162.7,162.62,162.63,63500.0,162.64,162.7,162.62,162.63,63500.0
2013-01-16 11:25:00,162.62,162.66,162.61,162.64,34500.0,162.62,162.66,162.61,162.64,34500.0
2013-01-16 11:30:00,162.64,162.72,162.62,162.66,63900.0,162.64,162.72,162.62,162.66,63900.0
2013-01-16 11:35:00,162.66,162.69,162.61,162.67,69200.0,162.66,162.69,162.61,162.67,69200.0
2013-01-16 11:40:00,162.65,162.71,162.64,162.66,42400.0,162.65,162.71,162.64,162.66,42400.0
2013-01-16 11:45:00,162.66,162.71,162.65,162.68,52700.0,162.66,162.71,162.65,162.68,52700.0
2013-01-16 11:50:00,162.67,162.75,162.65,162.68,119300.0,162.67,162.75,162.65,162.68,119300.0
2013-01-16 11:55:00,162.69,162.77,162.68,162.74,102800.0,162.69,162.77,162.68,162.74,102800.0
2013-01-16 12:00:00,162.74,162.77,162.65,162.68,110500.0,162.74,162.77,162.65,162.68,110500.0
2013-01-16 12:05:00,162.68,162.74,162.64,162.68,63100.0,162.68,162.74,162.64,162.68,63100.0
2013-01-16 12:10:00,162.68,162.71,162.62,162.65,94800.0,162.68,162.71,162.62,162.65,94800.0
2013-01-16 12:15:00,162.65,162.71,162.65,162.7,47800.0,162.65,162.71,162.65,162.7,47800.0
2013-01-16 12:20:00,162.69,162.75,162.63,162.64,113300.0,162.69,162.75,162.63,162.64,113300.0
2013-01-16 12:25:00,162.65,162.69,162.64,162.64,47300.0,162.65,162.69,162.64,162.64,47300.0
2013-01-16 12:30:00,162.64,162.68,162.64,162.67,32400.0,162.64,162.68,162.64,162.67,32400.0
2013-01-16 12:35:00,162.67,162.7,162.66,162.7,35800.0,162.67,162.7,162.66,162.7,35800.0
2013-01-16 12:40:00,162.7,162.85,162.69,162.78,178000.0,162.7,162.85,162.69,162.78,178000.0
2013-01-16 12:45:00,162.78,162.83,162.72,162.78,80000.0,162.78,162.83,162.72,162.78,80000.0
2013-01-16 12:50:00,162.78,162.81,162.72,162.74,82100.0,162.78,162.81,162.72,162.74,82100.0
2013-01-16 12:55:00,162.74,162.74,162.68,162.71,43300.0,162.74,162.74,162.68,162.71,43300.0
2013-01-16 13:00:00,162.71,162.72,162.64,162.72,96300.0,162.71,162.72,162.64,162.72,96300.0
2013-01-16 13:05:00,162.73,162.75,162.72,162.74,46700.0,162.73,162.75,162.72,162.74,46700.0
2013-01-16 13:10:00,162.75,162.78,162.72,162.72,40400.0,162.75,162.78,162.72,162.72,40400.0
2013-01-16 13:15:00,162.73,162.8,162.72,162.8,47800.0,162.73,162.8,162.72,162.8,47800.0
2013-01-16 13:20:00,162.79,162.92,162.79,162.9,196800.0,162.79,162.92,162.79,162.9,196800.0
2013-01-16 13:25:00,162.9,163.03,162.9,162.99,165900.0,162.9,163.03,162.9,162.99,165900.0
2013-01-16 13:30:00,162.99,162.99,162.86,162.91,75000.0,162.99,162.99,162.86,162.91,75000.0
2013-01-16 13:35:00,162.91,162.91,162.85,162.87,36700.0,162.91,162.91,162.85,162.87,36700.0
2013-01-16 13:40:00,162.87,162.93,162.84,162.9,64500.0,162.87,162.93,162.84,162.9,64500.0
2013-01-16 13:45:00,162.9,162.95,162.85,162.92,46900.0,162.9,162.95,162.85,162.92,46900.0
2013-01-16 13:50:00,162.92,162.92,162.84,162.87,45700.0,162.92,162.92,162.84,162.87,45700.0
2013-01-16 13:55:00,162.86,162.88,162.81,162.84,47300.0,162.86,162.88,162.81,162.84,47300.0
2013-01-16 14:00:00,162.84,162.89,162.82,162.84,104400.0,162.84,162.89,162.82,162.84,104400.0
2013-01-16 14:05:00,162.85,162.87,162.81,162.84,50300.0,162.85,162.87,162.81,162.84,50300.0
2013-01-16 14:10:00,162.86,162.87,162.84,162.86,12300.0,162.86,162.87,162.84,162.86,12300.0
2013-01-16 14:15:00,162.87,162.88,162.83,162.85,22300.0,162.87,162.88,162.83,162.85,22300.0
2013-01-16 14:20:00,162.84,162.88,162.84,162.88,69700.0,162.84,162.88,162.84,162.88,69700.0
2013-01-16 14:25:00,162.87,162.89,162.86,162.86,15300.0,162.87,162.89,162.86,162.86,15300.0
2013-01-16 14:30:00,162.85,162.86,162.81,162.84,17700.0,162.85,162.86,162.81,162.84,17700.0
2013-01-16 14:35:00,162.84,162.88,162.83,162.86,28300.0,162.84,162.88,162.83,162.86,28300.0
2013-01-16 14:40:00,162.85,162.88,162.85,162.88,27100.0,162.85,162.88,162.85,162.88,27100.0
2013-01-16 14:45:00,162.88,162.89,162.84,162.85,35400.0,162.88,162.89,162.84,162.85,35400.0
2013-01-16 14:50:00,162.85,162.86,162.83,162.85,24300.0,162.85,162.86,162.83,162.85,24300.0
2013-01-16 14:55:00,162.85,162.85,162.82,162.84,35900.0,162.85,162.85,162.82,162.84,35900.0
2013-01-16 15:00:00,162.83,162.86,162.82,162.85,51200.0,162.83,162.86,162.82,162.85,51200.0
2013-01-16 15:05:00,162.86,162.86,162.82,162.83,70700.0,162.86,162.86,162.82,162.83,70700.0
2013-01-16 15:10:00,162.83,162.91,162.83,162.89,82100.0,162.83,162.91,162.83,162.89,82100.0
2013-01-16 15:15:00,162.89,162.9,162.88,162.89,38300.0,162.89,162.9,162.88,162.89,38300.0
2013-01-16 15:20:00,162.89,162.91,162.83,162.86,83200.0,162.89,162.91,162.83,162.86,83200.0
2013-01-16 15:25:00,162.86,162.86,162.79,162.81,227100.0,162.86,162.86,162.79,162.81,227100.0
2013-01-16 15:30:00,162.8,162.81,162.72,162.75,99400.0,162.8,162.81,162.72,162.75,99400.0
2013-01-16 15:35:00,162.75,162.78,162.74,162.78,110500.0,162.75,162.78,162.74,162.78,110500.0
2013-01-16 15:40:00,162.78,162.79,162.76,162.76,47700.0,162.78,162.79,162.76,162.76,47700.0
2013-01-16 15:45:00,162.77,162.78,162.75,162.77,52600.0,162.77,162.78,162.75,162.77,52600.0
2013-01-16 15:50:00,162.76,162.77,162.72,162.73,134100.0,162.76,162.77,162.72,162.73,134100.0
2013-01-16 15:55:00,162.73,162.73,162.63,162.63,337700.0,162.73,162.73,162.63,162.63,337700.0
2013-01-17 09:30:00,161.94,162.14,161.83,162.11,304800.0,161.94,162.14,161.83,162.11,304800.0
2013-01-17 09:35:00,162.11,162.2,162.1,162.11,135800.0,162.11,162.2,162.1,162.11,135800.0
2013-01-17 09:40:00,162.11,162.19,162.06,162.08,127600.0,162.11,162.19,162.06,162.08,127600.0
2013-01-17 09:45:00,162.09,162.12,161.95,162.05,125300.0,162.09,162.12,161.95,162.05,125300.0
2013-01-17 09:50:00,162.05,162.12,161.97,162.1,139400.0,162.05,162.12,161.97,162.1,139400.0
2013-01-17 09:55:00,162.09,162.1,161.96,161.98,88600.0,162.09,162.1,161.96,161.98,88600.0
2013-01-17 10:00:00,162.0,162.27,161.92,162.22,358800.0,162.0,162.27,161.92,162.22,358800.0
2013-01-17 10:05:00,162.23,162.88,162.23,162.83,780300.0,162.23,162.88,162.23,162.83,780300.0
2013-01-17 10:10:00,162.82,163.41,162.82,163.25,1194700.0,162.82,163.41,162.82,163.25,1194700.0
2013-01-17 10:15:00,163.27,163.49,163.2,163.2,344400.0,163.27,163.49,163.2,163.2,344400.0
2013-01-17 10:20:00,163.2,163.54,163.18,163.48,309900.0,163.2,163.54,163.18,163.48,309900.0
2013-01-17 10:25:00,163.5,163.64,163.37,163.41,386000.0,163.5,163.64,163.37,163.41,386000.0
2013-01-17 10:30:00,163.41,163.48,163.31,163.44,224200.0,163.41,163.48,163.31,163.44,224200.0
2013-01-17 10:35:00,163.44,163.53,163.39,163.44,186600.0,163.44,163.53,163.39,163.44,186600.0
2013-01-17 10:40:00,163.44,163.45,163.3,163.32,281300.0,163.44,163.45,163.3,163.32,281300.0
2013-01-17 10:45:00,163.32,163.39,163.24,163.26,135100.0,163.32,163.39,163.24,163.26,135100.0
2013-01-17 10:50:00,163.27,163.43,163.26,163.43,103000.0,163.27,163.43,163.26,163.43,103000.0
2013-01-17 10:55:00,163.42,163.43,163.29,163.3,86300.0,163.42,163.43,163.29,163.3,86300.0
2013-01-17 11:00:00,163.3,163.42,163.28,163.33,80000.0,163.3,163.42,163.28,163.33,80000.0
2013-01-17 11:05:00,163.34,163.45,163.33,163.34,77800.0,163.34,163.45,163.33,163.34,77800.0
2013-01-17 11:10:00,163.35,163.37,163.26,163.28,150100.0,163.35,163.37,163.26,163.28,150100.0
2013-01-17 11:15:00,163.29,163.34,163.21,163.24,75400.0,163.29,163.34,163.21,163.24,75400.0
2013-01-17 11:20:00,163.23,163.28,163.21,163.22,162600.0,163.23,163.28,163.21,163.22,162600.0
2013-01-17 11:25:00,163.22,163.28,163.21,163.27,46000.0,163.22,163.28,163.21,163.27,46000.0
2013-01-17 11:30:00,163.27,163.39,163.27,163.36,157000.0,163.27,163.39,163.27,163.36,157000.0
2013-01-17 11:35:00,163.37,163.66,163.33,163.53,303600.0,163.37,163.66,163.33,163.53,303600.0
2013-01-17 11:40:00,163.53,163.64,163.52,163.58,186600.0,163.53,163.64,163.52,163.58,186600.0
2013-01-17 11:45:00,163.59,163.66,163.49,163.57,90600.0,163.59,163.66,163.49,163.57,90600.0
2013-01-17 11:50:00,163.59,163.62,163.45,163.49,132800.0,163.59,163.62,163.45,163.49,132800.0
2013-01-17 11:55:00,163.49,163.51,163.37,163.4,82200.0,163.49,163.51,163.37,163.4,82200.0
2013-01-17 12:00:00,163.41,163.5,163.41,163.49,46700.0,163.41,163.5,163.41,163.49,46700.0
2013-01-17 12:05:00,163.5,163.54,163.4,163.41,138300.0,163.5,163.54,163.4,163.41,138300.0
2013-01-17 12:10:00,163.42,163.5,163.36,163.49,106700.0,163.42,163.5,163.36,163.49,106700.0
2013-01-17 12:15:00,163.48,163.53,163.43,163.53,46700.0,163.48,163.53,163.43,163.53,46700.0
2013-01-17 12:20:00,163.51,163.6,163.51,163.57,58500.0,163.51,163.6,163.51,163.57,58500.0
2013-01-17 12:25:00,163.58,163.58,163.4,163.57,107200.0,163.58,163.58,163.4,163.57,107200.0
2013-01-17 12:30:00,163.58,163.6,163.49,163.56,57400.0,163.58,163.6,163.49,163.56,57400.0
2013-01-17 12:35:00,163.54,163.54,163.45,163.51,86700.0,163.54,163.54,163.45,163.51,86700.0
2013-01-17 12:40:00,163.51,163.54,163.45,163.46,77600.0,163.51,163.54,163.45,163.46,77600.0
2013-01-17 12:45:00,163.45,163.53,163.42,163.51,69000.0,163.45,163.53,163.42,163.51,69000.0
2013-01-17 12:50:00,163.52,163.77,163.5,163.72,272000.0,163.52,163.77,163.5,163.72,272000.0
2013-01-17 12:55:00,163.73,164.4,163.73,164.09,831100.0,163.73,164.4,163.73,164.09,831100.0
2013-01-17 13:00:00,164.07,164.11,163.94,163.98,301100.0,164.07,164.11,163.94,163.98,301100.0
2013-01-17 13:05:00,163.98,163.98,163.73,163.74,417200.0,163.98,163.98,163.73,163.74,417200.0
2013-01-17 13:10:00,163.75,163.86,163.74,163.86,188200.0,163.75,163.86,163.74,163.86,188200.0
2013-01-17 13:15:00,163.85,163.91,163.82,163.82,364200.0,163.85,163.91,163.82,163.82,364200.0
2013-01-17 13:20:00,163.83,163.91,163.7,163.76,121100.0,163.83,163.91,163.7,163.76,121100.0
2013-01-17 13:25:00,163.76,163.78,163.61,163.71,234900.0,163.76,163.78,163.61,163.71,234900.0
2013-01-17 13:30:00,163.71,163.76,163.53,163.64,285100.0,163.71,163.76,163.53,163.64,285100.0
2013-01-17 13:35:00,163.64,163.68,163.54,163.68,155400.0,163.64,163.68,163.54,163.68,155400.0
2013-01-17 13:40:00,163.68,163.74,163.57,163.61,178900.0,163.68,163.74,163.57,163.61,178900.0
2013-01-17 13:45:00,163.6,163.67,163.52,163.67,35300.0,163.6,163.67,163.52,163.67,35300.0
2013-01-17 13:50:00,163.67,163.68,163.59,163.67,31100.0,163.67,163.68,163.59,163.67,31100.0
2013-01-17 13:55:00,163.67,163.69,163.59,163.65,54900.0,163.67,163.69,163.59,163.65,54900.0
2013-01-17 14:00:00,163.64,163.69,163.58,163.67,61900.0,163.64,163.69,163.58,163.67,61900.0
2013-01-17 14:05:00,163.66,163.71,163.63,163.7,58100.0,163.66,163.71,163.63,163.7,58100.0
2013-01-17 14:10:00,163.7,163.77,163.7,163.75,74600.0,163.7,163.77,163.7,163.75,74600.0
2013-01-17 14:15:00,163.75,163.77,163.67,163.67,56500.0,163.75,163.77,163.67,163.67,56500.0
2013-01-17 14:20:00,163.67,163.67,163.63,163.63,27400.0,163.67,163.67,163.63,163.63,27400.0
2013-01-17 14:25:00,163.63,163.65,163.62,163.62,22800.0,163.63,163.65,163.62,163.62,22800.0
2013-01-17 14:30:00,163.62,163.65,163.62,163.65,26400.0,163.62,163.65,163.62,163.65,26400.0
2013-01-17 14:35:00,163.64,163.64,163.6,163.6,41500.0,163.64,163.64,163.6,163.6,41500.0
2013-01-17 14:40:00,163.6,163.62,163.51,163.54,149200.0,163.6,163.62,163.51,163.54,149200.0
2013-01-17 14:45:00,163.55,163.56,163.51,163.55,43600.0,163.55,163.56,163.51,163.55,43600.0
2013-01-17 14:50:00,163.54,163.59,163.52,163.52,48400.0,163.54,163.59,163.52,163.52,48400.0
2013-01-17 14:55:00,163.52,163.53,163.48,163.51,43400.0,163.52,163.53,163.48,163.51,43400.0
2013-01-17 15:00:00,163.51,163.55,163.48,163.53,70200.0,163.51,163.55,163.48,163.53,70200.0
2013-01-17 15:05:00,163.54,163.61,163.53,163.58,98600.0,163.54,163.61,163.53,163.58,98600.0
2013-01-17 15:10:00,163.58,163.61,163.56,163.56,41100.0,163.58,163.61,163.56,163.56,41100.0
2013-01-17 15:15:00,163.56,163.58,163.53,163.56,30900.0,163.56,163.58,163.53,163.56,30900.0
2013-01-17 15:20:00,163.55,163.58,163.49,163.49,65400.0,163.55,163.58,163.49,163.49,65400.0
2013-01-17 15:25:00,163.49,163.53,163.49,163.5,60500.0,163.49,163.53,163.49,163.5,60500.0
2013-01-17 15:30:00,163.51,163.54,163.49,163.51,61000.0,163.51,163.54,163.49,163.51,61000.0
2013-01-17 15:35:00,163.5,163.51,163.49,163.5,49300.0,163.5,163.51,163.49,163.5,49300.0
2013-01-17 15:40:00,163.49,163.5,163.46,163.47,80300.0,163.49,163.5,163.46,163.47,80300.0
2013-01-17 15:45:00,163.47,163.47,163.33,163.37,189000.0,163.47,163.47,163.33,163.37,189000.0
2013-01-17 15:50:00,163.38,163.42,163.33,163.34,154200.0,163.38,163.42,163.33,163.34,154200.0
2013-01-17 15:55:00,163.35,163.37,163.32,163.33,203900.0,163.35,163.37,163.32,163.33,203900.0
2013-01-18 09:30:00,163.95,163.97,163.81,163.88,176600.0,163.95,163.97,163.81,163.88,176600.0
2013-01-18 09:35:00,163.88,163.88,163.49,163.55,202300.0,163.88,163.88,163.49,163.55,202300.0
2013-01-18 09:40:00,163.54,163.69,163.38,163.65,262600.0,163.54,163.69,163.38,163.65,262600.0
2013-01-18 09:45:00,163.64,163.64,163.45,163.48,101300.0,163.64,163.64,163.45,163.48,101300.0
2013-01-18 09:50:00,163.48,163.54,163.36,163.48,126600.0,163.48,163.54,163.36,163.48,126600.0
2013-01-18 09:55:00,163.48,163.75,163.48,163.74,202600.0,163.48,163.75,163.48,163.74,202600.0
2013-01-18 10:00:00,163.73,163.73,163.46,163.55,155600.0,163.73,163.73,163.46,163.55,155600.0
2013-01-18 10:05:00,163.56,163.62,163.48,163.54,135500.0,163.56,163.62,163.48,163.54,135500.0
2013-01-18 10:10:00,163.55,163.58,163.47,163.56,77900.0,163.55,163.58,163.47,163.56,77900.0
2013-01-18 10:15:00,163.56,163.68,163.52,163.57,179000.0,163.56,163.68,163.52,163.57,179000.0
2013-01-18 10:20:00,163.57,163.64,163.51,163.54,223200.0,163.57,163.64,163.51,163.54,223200.0
2013-01-18 10:25:00,163.55,163.57,163.41,163.44,103900.0,163.55,163.57,163.41,163.44,103900.0
2013-01-18 10:30:00,163.44,163.44,163.27,163.36,122000.0,163.44,163.44,163.27,163.36,122000.0
2013-01-18 10:35:00,163.36,163.4,163.25,163.28,151700.0,163.36,163.4,163.25,163.28,151700.0
2013-01-18 10:40:00,163.26,163.37,163.21,163.35,76400.0,163.26,163.37,163.21,163.35,76400.0
2013-01-18 10:45:00,163.34,163.41,163.21,163.4,115500.0,163.34,163.41,163.21,163.4,115500.0
2013-01-18 10:50:00,163.39,163.43,163.27,163.3,87000.0,163.39,163.43,163.27,163.3,87000.0
2013-01-18 10:55:00,163.29,163.38,163.29,163.34,45600.0,163.29,163.38,163.29,163.34,45600.0
2013-01-18 11:00:00,163.33,163.42,163.28,163.35,103600.0,163.33,163.42,163.28,163.35,103600.0
2013-01-18 11:05:00,163.34,163.45,163.26,163.34,139400.0,163.34,163.45,163.26,163.34,139400.0
2013-01-18 11:10:00,163.34,163.43,163.31,163.37,66400.0,163.34,163.43,163.31,163.37,66400.0
2013-01-18 11:15:00,163.37,163.49,163.35,163.36,74600.0,163.37,163.49,163.35,163.36,74600.0
2013-01-18 11:20:00,163.37,163.5,163.37,163.46,93800.0,163.37,163.5,163.37,163.46,93800.0
2013-01-18 11:25:00,163.46,163.54,163.41,163.51,104400.0,163.46,163.54,163.41,163.51,104400.0
2013-01-18 11:30:00,163.53,163.56,163.52,163.56,41500.0,163.53,163.56,163.52,163.56,41500.0
2013-01-18 11:35:00,163.56,163.56,163.45,163.48,44000.0,163.56,163.56,163.45,163.48,44000.0
2013-01-18 11:40:00,163.5,163.51,163.47,163.5,19600.0,163.5,163.51,163.47,163.5,19600.0
2013-01-18 11:45:00,163.51,163.51,163.38,163.48,41000.0,163.51,163.51,163.38,163.48,41000.0
2013-01-18 11:50:00,163.49,163.5,163.42,163.42,45000.0,163.49,163.5,163.42,163.42,45000.0
2013-01-18 11:55:00,163.42,163.51,163.41,163.5,50500.0,163.42,163.51,163.41,163.5,50500.0
2013-01-18 12:00:00,163.49,163.55,163.47,163.55,54800.0,163.49,163.55,163.47,163.55,54800.0
2013-01-18 12:05:00,163.54,163.57,163.48,163.54,52900.0,163.54,163.57,163.48,163.54,52900.0
2013-01-18 12:10:00,163.55,163.56,163.46,163.47,55100.0,163.55,163.56,163.46,163.47,55100.0
2013-01-18 12:15:00,163.47,163.5,163.42,163.43,36300.0,163.47,163.5,163.42,163.43,36300.0
2013-01-18 12:20:00,163.46,163.47,163.44,163.45,16900.0,163.46,163.47,163.44,163.45,16900.0
2013-01-18 12:25:00,163.45,163.46,163.38,163.42,29800.0,163.45,163.46,163.38,163.42,29800.0
2013-01-18 12:30:00,163.42,163.44,163.38,163.44,25400.0,163.42,163.44,163.38,163.44,25400.0
2013-01-18 12:35:00,163.45,163.49,163.45,163.49,33300.0,163.45,163.49,163.45,163.49,33300.0
2013-01-18 12:40:00,163.49,163.56,163.46,163.54,34100.0,163.49,163.56,163.46,163.54,34100.0
2013-01-18 12:45:00,163.55,163.55,163.51,163.53,28100.0,163.55,163.55,163.51,163.53,28100.0
2013-01-18 12:50:00,163.53,163.59,163.47,163.52,182100.0,163.53,163.59,163.47,163.52,182100.0
2013-01-18 12:55:00,163.53,163.6,163.53,163.6,47100.0,163.53,163.6,163.53,163.6,47100.0
2013-01-18 13:00:00,163.59,163.63,163.57,163.58,30400.0,163.59,163.63,163.57,163.58,30400.0
2013-01-18 13:05:00,163.58,163.58,163.45,163.46,62600.0,163.58,163.58,163.45,163.46,62600.0
2013-01-18 13:10:00,163.46,163.52,163.45,163.5,40400.0,163.46,163.52,163.45,163.5,40400.0
2013-01-18 13:15:00,163.52,163.53,163.49,163.53,43400.0,163.52,163.53,163.49,163.53,43400.0
2013-01-18 13:20:00,163.52,163.54,163.43,163.47,70100.0,163.52,163.54,163.43,163.47,70100.0
2013-01-18 13:25:00,163.46,163.48,163.32,163.39,45600.0,163.46,163.48,163.32,163.39,45600.0
2013-01-18 13:30:00,163.4,163.42,163.28,163.33,53300.0,163.4,163.42,163.28,163.33,53300.0
2013-01-18 13:35:00,163.31,163.38,163.3,163.38,63900.0,163.31,163.38,163.3,163.38,63900.0
2013-01-18 13:40:00,163.39,163.39,163.35,163.35,17300.0,163.39,163.39,163.35,163.35,17300.0
2013-01-18 13:45:00,163.35,163.35,163.3,163.3,20200.0,163.35,163.35,163.3,163.3,20200.0
2013-01-18 13:50:00,163.31,163.32,163.27,163.32,56100.0,163.31,163.32,163.27,163.32,56100.0
2013-01-18 13:55:00,163.33,163.34,163.29,163.3,24200.0,163.33,163.34,163.29,163.3,24200.0
2013-01-18 14:00:00,163.3,163.3,163.08,163.17,136800.0,163.3,163.3,163.08,163.17,136800.0
2013-01-18 14:05:00,163.18,163.23,163.11,163.13,86900.0,163.18,163.23,163.11,163.13,86900.0
2013-01-18 14:10:00,163.13,163.16,163.1,163.15,46300.0,163.13,163.16,163.1,163.15,46300.0
2013-01-18 14:15:00,163.18,163.22,163.16,163.19,34000.0,163.18,163.22,163.16,163.19,34000.0
2013-01-18 14:20:00,163.18,163.22,163.15,163.22,56500.0,163.18,163.22,163.15,163.22,56500.0
2013-01-18 14:25:00,163.21,163.27,163.21,163.26,74100.0,163.21,163.27,163.21,163.26,74100.0
2013-01-18 14:30:00,163.25,163.27,163.19,163.27,53500.0,163.25,163.27,163.19,163.27,53500.0
2013-01-18 14:35:00,163.27,163.31,163.21,163.23,39200.0,163.27,163.31,163.21,163.23,39200.0
2013-01-18 14:40:00,163.22,163.3,163.22,163.29,28300.0,163.22,163.3,163.22,163.29,28300.0
2013-01-18 14:45:00,163.28,163.29,163.26,163.28,29400.0,163.28,163.29,163.26,163.28,29400.0
2013-01-18 14:50:00,163.28,163.28,163.2,163.22,61800.0,163.28,163.28,163.2,163.22,61800.0
2013-01-18 14:55:00,163.21,163.22,163.15,163.17,48200.0,163.21,163.22,163.15,163.17,48200.0
2013-01-18 15:00:00,163.18,163.27,163.17,163.22,97600.0,163.18,163.27,163.17,163.22,97600.0
2013-01-18 15:05:00,163.21,163.22,163.16,163.18,41300.0,163.21,163.22,163.16,163.18,41300.0
2013-01-18 15:10:00,163.18,163.19,163.11,163.12,31000.0,163.18,163.19,163.11,163.12,31000.0
2013-01-18 15:15:00,163.11,163.14,163.08,163.09,97000.0,163.11,163.14,163.08,163.09,97000.0
2013-01-18 15:20:00,163.1,163.11,163.02,163.07,108600.0,163.1,163.11,163.02,163.07,108600.0
2013-01-18 15:25:00,163.08,163.11,163.05,163.1,74800.0,163.08,163.11,163.05,163.1,74800.0
2013-01-18 15:30:00,163.1,163.16,163.1,163.12,93100.0,163.1,163.16,163.1,163.12,93100.0
2013-01-18 15:35:00,163.13,163.18,163.11,163.18,65700.0,163.13,163.18,163.11,163.18,65700.0
2013-01-18 15:40:00,163.17,163.2,163.15,163.16,188300.0,163.17,163.2,163.15,163.16,188300.0
2013-01-18 15:45:00,163.16,163.17,163.1,163.1,160700.0,163.16,163.17,163.1,163.1,160700.0
2013-01-18 15:50:00,163.1,163.17,163.07,163.07,146000.0,163.1,163.17,163.07,163.07,146000.0
2013-01-18 15:55:00,163.08,163.09,163.03,163.05,460100.0,163.08,163.09,163.03,163.05,460100.0
2013-01-22 09:30:00,163.48,163.5,163.37,163.45,211300.0,163.48,163.5,163.37,163.45,211300.0
2013-01-22 09:35:00,163.45,163.52,163.4,163.49,146800.0,163.45,163.52,163.4,163.49,146800.0
2013-01-22 09:40:00,163.5,163.66,163.48,163.61,252200.0,163.5,163.66,163.48,163.61,252200.0
2013-01-22 09:45:00,163.62,163.69,163.59,163.67,180000.0,163.62,163.69,163.59,163.67,180000.0
2013-01-22 09:50:00,163.67,163.74,163.57,163.68,200900.0,163.67,163.74,163.57,163.68,200900.0
2013-01-22 09:55:00,163.68,163.72,163.62,163.68,117600.0,163.68,163.72,163.62,163.68,117600.0
2013-01-22 10:00:00,163.67,163.74,163.64,163.7,131800.0,163.67,163.74,163.64,163.7,131800.0
2013-01-22 10:05:00,163.69,163.72,163.67,163.69,159100.0,163.69,163.72,163.67,163.69,159100.0
2013-01-22 10:10:00,163.7,163.73,163.6,163.6,141500.0,163.7,163.73,163.6,163.6,141500.0
2013-01-22 10:15:00,163.59,163.72,163.59,163.7,99700.0,163.59,163.72,163.59,163.7,99700.0
2013-01-22 10:20:00,163.7,163.72,163.65,163.67,61500.0,163.7,163.72,163.65,163.67,61500.0
2013-01-22 10:25:00,163.67,163.7,163.58,163.64,116000.0,163.67,163.7,163.58,163.64,116000.0
2013-01-22 10:30:00,163.64,163.73,163.61,163.68,162200.0,163.64,163.73,163.61,163.68,162200.0
2013-01-22 10:35:00,163.68,163.69,163.62,163.64,65300.0,163.68,163.69,163.62,163.64,65300.0
2013-01-22 10:40:00,163.65,163.68,163.61,163.64,41800.0,163.65,163.68,163.61,163.64,41800.0
2013-01-22 10:45:00,163.65,163.73,163.63,163.71,80600.0,163.65,163.73,163.63,163.71,80600.0
2013-01-22 10:50:00,163.7,163.9,163.7,163.84,212200.0,163.7,163.9,163.7,163.84,212200.0
2013-01-22 10:55:00,163.83,163.96,163.8,163.9,158200.0,163.83,163.96,163.8,163.9,158200.0
2013-01-22 11:00:00,163.9,163.9,163.81,163.86,91500.0,163.9,163.9,163.81,163.86,91500.0
2013-01-22 11:05:00,163.85,163.92,163.82,163.87,111000.0,163.85,163.92,163.82,163.87,111000.0
2013-01-22 11:10:00,163.87,163.9,163.86,163.88,52500.0,163.87,163.9,163.86,163.88,52500.0
2013-01-22 11:15:00,163.88,164.12,163.87,164.11,281300.0,163.88,164.12,163.87,164.11,281300.0
2013-01-22 11:20:00,164.13,164.19,164.04,164.12,216200.0,164.13,164.19,164.04,164.12,216200.0
2013-01-22 11:25:00,164.11,164.2,164.03,164.07,209600.0,164.11,164.2,164.03,164.07,209600.0
2013-01-22 11:30:00,164.07,164.1,163.93,164.01,131700.0,164.07,164.1,163.93,164.01,131700.0
2013-01-22 11:35:00,164.01,164.02,163.96,164.0,81100.0,164.01,164.02,163.96,164.0,81100.0
2013-01-22 11:40:00,164.0,164.03,163.99,164.01,156700.0,164.0,164.03,163.99,164.01,156700.0
2013-01-22 11:45:00,164.02,164.12,164.02,164.09,158200.0,164.02,164.12,164.02,164.09,158200.0
2013-01-22 11:50:00,164.09,164.18,164.08,164.14,86900.0,164.09,164.18,164.08,164.14,86900.0
2013-01-22 11:55:00,164.13,164.18,164.08,164.14,105700.0,164.13,164.18,164.08,164.14,105700.0
2013-01-22 12:00:00,164.14,164.21,164.13,164.18,99100.0,164.14,164.21,164.13,164.18,99100.0
2013-01-22 12:05:00,164.16,164.22,164.11,164.16,102000.0,164.16,164.22,164.11,164.16,102000.0
2013-01-22 12:10:00,164.17,164.17,164.11,164.16,34000.0,164.17,164.17,164.11,164.16,34000.0
2013-01-22 12:15:00,164.15,164.15,164.05,164.06,72100.0,164.15,164.15,164.05,164.06,72100.0
2013-01-22 12:20:00,164.06,164.11,164.05,164.1,42300.0,164.06,164.11,164.05,164.1,42300.0
2013-01-22 12:25:00,164.1,164.14,164.0,164.01,103000.0,164.1,164.14,164.0,164.01,103000.0
2013-01-22 12:30:00,164.02,164.1,163.96,164.02,150500.0,164.02,164.1,163.96,164.02,150500.0
2013-01-22 12:35:00,164.03,164.08,164.02,164.03,86500.0,164.03,164.08,164.02,164.03,86500.0
2013-01-22 12:40:00,164.02,164.11,164.02,164.08,47900.0,164.02,164.11,164.02,164.08,47900.0
2013-01-22 12:45:00,164.08,164.09,163.99,164.04,101300.0,164.08,164.09,163.99,164.04,101300.0
2013-01-22 12:50:00,164.04,164.14,164.03,164.09,166100.0,164.04,164.14,164.03,164.09,166100.0
2013-01-22 12:55:00,164.1,164.14,164.06,164.07,22300.0,164.1,164.14,164.06,164.07,22300.0
2013-01-22 13:00:00,164.07,164.1,164.02,164.06,37000.0,164.07,164.1,164.02,164.06,37000.0
2013-01-22 13:05:00,164.04,164.06,163.96,163.97,35000.0,164.04,164.06,163.96,163.97,35000.0
2013-01-22 13:10:00,163.98,164.05,163.97,163.99,21700.0,163.98,164.05,163.97,163.99,21700.0
2013-01-22 13:15:00,163.99,164.03,163.97,163.98,36000.0,163.99,164.03,163.97,163.98,36000.0
2013-01-22 13:20:00,163.99,164.01,163.92,163.93,37100.0,163.99,164.01,163.92,163.93,37100.0
2013-01-22 13:25:00,163.93,164.0,163.93,163.96,36500.0,163.93,164.0,163.93,163.96,36500.0
2013-01-22 13:30:00,163.96,163.96,163.92,163.94,56300.0,163.96,163.96,163.92,163.94,56300.0
2013-01-22 13:35:00,163.94,163.99,163.94,163.95,27900.0,163.94,163.99,163.94,163.95,27900.0
2013-01-22 13:40:00,163.96,164.03,163.95,164.03,28400.0,163.96,164.03,163.95,164.03,28400.0
2013-01-22 13:45:00,164.04,164.11,164.0,164.03,49500.0,164.04,164.11,164.0,164.03,49500.0
2013-01-22 13:50:00,164.04,164.13,164.03,164.12,40100.0,164.04,164.13,164.03,164.12,40100.0
2013-01-22 13:55:00,164.11,164.12,163.98,163.98,88800.0,164.11,164.12,163.98,163.98,88800.0
2013-01-22 14:00:00,163.99,164.03,163.99,163.99,28300.0,163.99,164.03,163.99,163.99,28300.0
2013-01-22 14:05:00,164.0,164.03,163.99,164.02,19200.0,164.0,164.03,163.99,164.02,19200.0
2013-01-22 14:10:00,164.02,164.04,164.01,164.03,17700.0,164.02,164.04,164.01,164.03,17700.0
2013-01-22 14:15:00,164.04,164.04,164.02,164.02,18100.0,164.04,164.04,164.02,164.02,18100.0
2013-01-22 14:20:00,164.02,164.03,164.0,164.03,47500.0,164.02,164.03,164.0,164.03,47500.0
2013-01-22 14:25:00,164.03,164.04,164.0,164.01,56500.0,164.03,164.04,164.0,164.01,56500.0
2013-01-22 14:30:00,164.0,164.02,163.99,164.0,25700.0,164.0,164.02,163.99,164.0,25700.0
2013-01-22 14:35:00,164.0,164.02,164.0,164.0,18000.0,164.0,164.02,164.0,164.0,18000.0
2013-01-22 14:40:00,164.0,164.04,164.0,164.04,33100.0,164.0,164.04,164.0,164.04,33100.0
2013-01-22 14:45:00,164.03,164.1,164.01,164.06,104200.0,164.03,164.1,164.01,164.06,104200.0
2013-01-22 14:50:00,164.05,164.08,164.02,164.03,39600.0,164.05,164.08,164.02,164.03,39600.0
2013-01-22 14:55:00,164.03,164.03,163.99,164.01,45500.0,164.03,164.03,163.99,164.01,45500.0
2013-01-22 15:00:00,164.0,164.02,163.98,164.0,42900.0,164.0,164.02,163.98,164.0,42900.0
2013-01-22 15:05:00,163.99,164.0,163.96,163.97,21600.0,163.99,164.0,163.96,163.97,21600.0
2013-01-22 15:10:00,163.98,163.98,163.85,163.89,123200.0,163.98,163.98,163.85,163.89,123200.0
2013-01-22 15:15:00,163.89,163.9,163.85,163.86,57700.0,163.89,163.9,163.85,163.86,57700.0
2013-01-22 15:20:00,163.86,163.88,163.83,163.84,58900.0,163.86,163.88,163.83,163.84,58900.0
2013-01-22 15:25:00,163.84,163.87,163.83,163.84,33800.0,163.84,163.87,163.83,163.84,33800.0
2013-01-22 15:30:00,163.83,163.84,163.8,163.81,96200.0,163.83,163.84,163.8,163.81,96200.0
2013-01-22 15:35:00,163.81,163.82,163.75,163.77,128500.0,163.81,163.82,163.75,163.77,128500.0
2013-01-22 15:40:00,163.77,163.84,163.77,163.79,70900.0,163.77,163.84,163.77,163.79,70900.0
2013-01-22 15:45:00,163.8,163.81,163.74,163.74,100500.0,163.8,163.81,163.74,163.74,100500.0
2013-01-22 15:50:00,163.74,163.75,163.69,163.7,139400.0,163.74,163.75,163.69,163.7,139400.0
2013-01-22 15:55:00,163.7,163.73,163.64,163.69,327900.0,163.7,163.73,163.64,163.69,327900.0
2013-01-23 09:30:00,163.92,163.95,163.86,163.87,143600.0,163.92,163.95,163.86,163.87,143600.0
2013-01-23 09:35:00,163.87,163.91,163.77,163.88,186400.0,163.87,163.91,163.77,163.88,186400.0
2013-01-23 09:40:00,163.88,163.92,163.83,163.9,56200.0,163.88,163.92,163.83,163.9,56200.0
2013-01-23 09:45:00,163.89,163.89,163.8,163.87,65300.0,163.89,163.89,163.8,163.87,65300.0
2013-01-23 09:50:00,163.87,163.88,163.83,163.87,58800.0,163.87,163.88,163.83,163.87,58800.0
2013-01-23 09:55:00,163.87,163.88,163.78,163.83,57100.0,163.87,163.88,163.78,163.83,57100.0
2013-01-23 10:00:00,163.83,163.83,163.51,163.61,231600.0,163.83,163.83,163.51,163.61,231600.0
2013-01-23 10:05:00,163.6,163.72,163.6,163.69,105600.0,163.6,163.72,163.6,163.69,105600.0
2013-01-23 10:10:00,163.69,163.71,163.63,163.67,40900.0,163.69,163.71,163.63,163.67,40900.0
2013-01-23 10:15:00,163.68,163.79,163.67,163.77,83700.0,163.68,163.79,163.67,163.77,83700.0
2013-01-23 10:20:00,163.78,163.83,163.76,163.8,48200.0,163.78,163.83,163.76,163.8,48200.0
2013-01-23 10:25:00,163.81,163.82,163.63,163.65,67500.0,163.81,163.82,163.63,163.65,67500.0
2013-01-23 10:30:00,163.64,163.64,163.4,163.47,261300.0,163.64,163.64,163.4,163.47,261300.0
2013-01-23 10:35:00,163.47,163.47,163.0,163.13,626100.0,163.47,163.47,163.0,163.13,626100.0
2013-01-23 10:40:00,163.12,163.38,163.08,163.28,277400.0,163.12,163.38,163.08,163.28,277400.0
2013-01-23 10:45:00,163.29,163.45,163.22,163.43,100800.0,163.29,163.45,163.22,163.43,100800.0
2013-01-23 10:50:00,163.44,163.47,163.38,163.44,73600.0,163.44,163.47,163.38,163.44,73600.0
2013-01-23 10:55:00,163.44,163.44,163.3,163.4,67800.0,163.44,163.44,163.3,163.4,67800.0
2013-01-23 11:00:00,163.41,163.41,163.24,163.33,152300.0,163.41,163.41,163.24,163.33,152300.0
2013-01-23 11:05:00,163.34,163.38,163.28,163.31,68600.0,163.34,163.38,163.28,163.31,68600.0
2013-01-23 11:10:00,163.31,163.33,163.21,163.24,128400.0,163.31,163.33,163.21,163.24,128400.0
2013-01-23 11:15:00,163.25,163.29,163.11,163.17,119000.0,163.25,163.29,163.11,163.17,119000.0
2013-01-23 11:20:00,163.16,163.26,163.16,163.24,114700.0,163.16,163.26,163.16,163.24,114700.0
2013-01-23 11:25:00,163.25,163.35,163.25,163.29,52400.0,163.25,163.35,163.25,163.29,52400.0
2013-01-23 11:30:00,163.29,163.31,163.22,163.26,63500.0,163.29,163.31,163.22,163.26,63500.0
2013-01-23 11:35:00,163.26,163.37,163.23,163.37,39400.0,163.26,163.37,163.23,163.37,39400.0
2013-01-23 11:40:00,163.36,163.46,163.32,163.36,87900.0,163.36,163.46,163.32,163.36,87900.0
2013-01-23 11:45:00,163.38,163.44,163.35,163.41,152100.0,163.38,163.44,163.35,163.41,152100.0
2013-01-23 11:50:00,163.41,163.42,163.37,163.39,36200.0,163.41,163.42,163.37,163.39,36200.0
2013-01-23 11:55:00,163.38,163.44,163.38,163.4,27400.0,163.38,163.44,163.38,163.4,27400.0
2013-01-23 12:00:00,163.4,163.48,163.4,163.47,58100.0,163.4,163.48,163.4,163.47,58100.0
2013-01-23 12:05:00,163.46,163.54,163.46,163.49,83700.0,163.46,163.54,163.46,163.49,83700.0
2013-01-23 12:10:00,163.49,163.53,163.48,163.51,20800.0,163.49,163.53,163.48,163.51,20800.0
2013-01-23 12:15:00,163.5,163.51,163.44,163.44,20400.0,163.5,163.51,163.44,163.44,20400.0
2013-01-23 12:20:00,163.43,163.47,163.43,163.44,19500.0,163.43,163.47,163.43,163.44,19500.0
2013-01-23 12:25:00,163.44,163.47,163.35,163.37,61500.0,163.44,163.47,163.35,163.37,61500.0
2013-01-23 12:30:00,163.36,163.41,163.32,163.38,20200.0,163.36,163.41,163.32,163.38,20200.0
2013-01-23 12:35:00,163.37,163.39,163.33,163.34,21900.0,163.37,163.39,163.33,163.34,21900.0
2013-01-23 12:40:00,163.35,163.35,163.31,163.32,13800.0,163.35,163.35,163.31,163.32,13800.0
2013-01-23 12:45:00,163.31,163.34,163.28,163.32,36600.0,163.31,163.34,163.28,163.32,36600.0
2013-01-23 12:50:00,163.3,163.31,163.25,163.26,54300.0,163.3,163.31,163.25,163.26,54300.0
2013-01-23 12:55:00,163.27,163.35,163.25,163.33,37500.0,163.27,163.35,163.25,163.33,37500.0
2013-01-23 13:00:00,163.33,163.39,163.3,163.32,44700.0,163.33,163.39,163.3,163.32,44700.0
2013-01-23 13:05:00,163.33,163.37,163.3,163.33,17600.0,163.33,163.37,163.3,163.33,17600.0
2013-01-23 13:10:00,163.33,163.34,163.29,163.31,15600.0,163.33,163.34,163.29,163.31,15600.0
2013-01-23 13:15:00,163.33,163.49,163.32,163.44,40200.0,163.33,163.49,163.32,163.44,40200.0
2013-01-23 13:20:00,163.43,163.54,163.4,163.47,76600.0,163.43,163.54,163.4,163.47,76600.0
2013-01-23 13:25:00,163.48,163.51,163.33,163.33,54000.0,163.48,163.51,163.33,163.33,54000.0
2013-01-23 13:30:00,163.34,163.41,163.34,163.38,47700.0,163.34,163.41,163.34,163.38,47700.0
2013-01-23 13:35:00,163.38,163.38,163.32,163.35,24200.0,163.38,163.38,163.32,163.35,24200.0
2013-01-23 13:40:00,163.35,163.39,163.34,163.35,36100.0,163.35,163.39,163.34,163.35,36100.0
2013-01-23 13:45:00,163.35,163.36,163.3,163.3,29500.0,163.35,163.36,163.3,163.3,29500.0
2013-01-23 13:50:00,163.31,163.31,163.29,163.3,40200.0,163.31,163.31,163.29,163.3,40200.0
2013-01-23 13:55:00,163.3,163.35,163.3,163.32,46700.0,163.3,163.35,163.3,163.32,46700.0
2013-01-23 14:00:00,163.32,163.33,163.28,163.28,18500.0,163.32,163.33,163.28,163.28,18500.0
2013-01-23 14:05:00,163.29,163.31,163.15,163.18,120700.0,163.29,163.31,163.15,163.18,120700.0
2013-01-23 14:10:00,163.17,163.21,163.1,163.17,126600.0,163.17,163.21,163.1,163.17,126600.0
2013-01-23 14:15:00,163.18,163.21,163.17,163.17,42900.0,163.18,163.21,163.17,163.17,42900.0
2013-01-23 14:20:00,163.17,163.17,163.11,163.14,54900.0,163.17,163.17,163.11,163.14,54900.0
2013-01-23 14:25:00,163.15,163.23,163.11,163.2,43100.0,163.15,163.23,163.11,163.2,43100.0
2013-01-23 14:30:00,163.2,163.22,163.17,163.21,44900.0,163.2,163.22,163.17,163.21,44900.0
2013-01-23 14:35:00,163.22,163.22,163.18,163.22,29000.0,163.22,163.22,163.18,163.22,29000.0
2013-01-23 14:40:00,163.21,163.22,163.18,163.21,32600.0,163.21,163.22,163.18,163.21,32600.0
2013-01-23 14:45:00,163.21,163.26,163.19,163.26,43700.0,163.21,163.26,163.19,163.26,43700.0
2013-01-23 14:50:00,163.26,163.35,163.26,163.34,81100.0,163.26,163.35,163.26,163.34,81100.0
2013-01-23 14:55:00,163.33,163.33,163.26,163.27,25400.0,163.33,163.33,163.26,163.27,25400.0
2013-01-23 15:00:00,163.28,163.34,163.26,163.34,87900.0,163.28,163.34,163.26,163.34,87900.0
2013-01-23 15:05:00,163.34,163.35,163.28,163.29,125400.0,163.34,163.35,163.28,163.29,125400.0
2013-01-23 15:10:00,163.29,163.3,163.26,163.26,46500.0,163.29,163.3,163.26,163.26,46500.0
2013-01-23 15:15:00,163.25,163.27,163.24,163.25,29800.0,163.25,163.27,163.24,163.25,29800.0
2013-01-23 15:20:00,163.26,163.3,163.25,163.26,45100.0,163.26,163.3,163.25,163.26,45100.0
2013-01-23 15:25:00,163.25,163.29,163.24,163.27,71000.0,163.25,163.29,163.24,163.27,71000.0
2013-01-23 15:30:00,163.28,163.28,163.25,163.26,44000.0,163.28,163.28,163.25,163.26,44000.0
2013-01-23 15:35:00,163.26,163.27,163.24,163.24,29800.0,163.26,163.27,163.24,163.24,29800.0
2013-01-23 15:40:00,163.25,163.25,163.19,163.19,49100.0,163.25,163.25,163.19,163.19,49100.0
2013-01-23 15:45:00,163.19,163.2,163.15,163.17,102800.0,163.19,163.2,163.15,163.17,102800.0
2013-01-23 15:50:00,163.18,163.19,163.12,163.15,164700.0,163.18,163.19,163.12,163.15,164700.0
2013-01-23 15:55:00,163.16,163.24,163.16,163.22,192200.0,163.16,163.24,163.16,163.22,192200.0
2013-01-24 09:30:00,161.98,162.22,161.89,162.12,323300.0,161.98,162.22,161.89,162.12,323300.0
2013-01-24 09:35:00,162.12,162.27,162.02,162.05,272000.0,162.12,162.27,162.02,162.05,272000.0
2013-01-24 09:40:00,162.06,162.14,161.94,161.94,216100.0,162.06,162.14,161.94,161.94,216100.0
2013-01-24 09:45:00,161.94,161.94,161.78,161.86,261400.0,161.94,161.94,161.78,161.86,261400.0
2013-01-24 09:50:00,161.86,161.86,161.56,161.68,373600.0,161.86,161.86,161.56,161.68,373600.0
2013-01-24 09:55:00,161.69,161.71,161.18,161.47,818300.0,161.69,161.71,161.18,161.47,818300.0
2013-01-24 10:00:00,161.47,161.77,161.37,161.77,387900.0,161.47,161.77,161.37,161.77,387900.0
2013-01-24 10:05:00,161.77,161.79,161.65,161.74,226400.0,161.77,161.79,161.65,161.74,226400.0
2013-01-24 10:10:00,161.75,161.86,161.67,161.68,235000.0,161.75,161.86,161.67,161.68,235000.0
2013-01-24 10:15:00,161.68,161.86,161.68,161.79,288200.0,161.68,161.86,161.68,161.79,288200.0
2013-01-24 10:20:00,161.79,161.8,161.59,161.71,366700.0,161.79,161.8,161.59,161.71,366700.0
2013-01-24 10:25:00,161.71,161.75,161.66,161.66,116200.0,161.71,161.75,161.66,161.66,116200.0
2013-01-24 10:30:00,161.67,161.75,161.65,161.68,97300.0,161.67,161.75,161.65,161.68,97300.0
2013-01-24 10:35:00,161.67,161.75,161.62,161.71,149800.0,161.67,161.75,161.62,161.71,149800.0
2013-01-24 10:40:00,161.72,161.8,161.71,161.73,121600.0,161.72,161.8,161.71,161.73,121600.0
2013-01-24 10:45:00,161.73,161.81,161.72,161.81,164800.0,161.73,161.81,161.72,161.81,164800.0
2013-01-24 10:50:00,161.82,161.94,161.79,161.92,122100.0,161.82,161.94,161.79,161.92,122100.0
2013-01-24 10:55:00,161.92,161.97,161.87,161.93,208700.0,161.92,161.97,161.87,161.93,208700.0
2013-01-24 11:00:00,161.93,161.97,161.9,161.94,201000.0,161.93,161.97,161.9,161.94,201000.0
2013-01-24 11:05:00,161.95,162.13,161.93,162.1,150700.0,161.95,162.13,161.93,162.1,150700.0
2013-01-24 11:10:00,162.11,162.19,162.1,162.13,216400.0,162.11,162.19,162.1,162.13,216400.0
2013-01-24 11:15:00,162.14,162.16,162.01,162.04,180400.0,162.14,162.16,162.01,162.04,180400.0
2013-01-24 11:20:00,162.03,162.11,162.02,162.03,178000.0,162.03,162.11,162.02,162.03,178000.0
2013-01-24 11:25:00,162.04,162.14,162.03,162.1,122900.0,162.04,162.14,162.03,162.1,122900.0
2013-01-24 11:30:00,162.1,162.12,162.05,162.12,97200.0,162.1,162.12,162.05,162.12,97200.0
2013-01-24 11:35:00,162.11,162.11,162.0,162.05,49000.0,162.11,162.11,162.0,162.05,49000.0
2013-01-24 11:40:00,162.05,162.06,161.91,161.91,62500.0,162.05,162.06,161.91,161.91,62500.0
2013-01-24 11:45:00,161.93,161.94,161.86,161.92,130300.0,161.93,161.94,161.86,161.92,130300.0
2013-01-24 11:50:00,161.91,162.02,161.9,161.95,69400.0,161.91,162.02,161.9,161.95,69400.0
2013-01-24 11:55:00,161.96,161.96,161.87,161.9,136800.0,161.96,161.96,161.87,161.9,136800.0
2013-01-24 12:00:00,161.9,161.93,161.85,161.89,44800.0,161.9,161.93,161.85,161.89,44800.0
2013-01-24 12:05:00,161.91,161.91,161.84,161.87,86600.0,161.91,161.91,161.84,161.87,86600.0
2013-01-24 12:10:00,161.87,161.92,161.86,161.9,97900.0,161.87,161.92,161.86,161.9,97900.0
2013-01-24 12:15:00,161.89,161.96,161.83,161.86,166700.0,161.89,161.96,161.83,161.86,166700.0
2013-01-24 12:20:00,161.86,161.94,161.86,161.89,72500.0,161.86,161.94,161.86,161.89,72500.0
2013-01-24 12:25:00,161.91,161.98,161.91,161.95,52400.0,161.91,161.98,161.91,161.95,52400.0
2013-01-24 12:30:00,161.94,161.95,161.87,161.9,62900.0,161.94,161.95,161.87,161.9,62900.0
2013-01-24 12:35:00,161.9,161.95,161.88,161.88,47300.0,161.9,161.95,161.88,161.88,47300.0
2013-01-24 12:40:00,161.88,161.94,161.78,161.79,84100.0,161.88,161.94,161.78,161.79,84100.0
2013-01-24 12:45:00,161.78,161.83,161.76,161.81,87900.0,161.78,161.83,161.76,161.81,87900.0
2013-01-24 12:50:00,161.8,161.81,161.67,161.7,94800.0,161.8,161.81,161.67,161.7,94800.0
2013-01-24 12:55:00,161.72,161.72,161.53,161.59,173600.0,161.72,161.72,161.53,161.59,173600.0
2013-01-24 13:00:00,161.6,161.63,161.56,161.59,77400.0,161.6,161.63,161.56,161.59,77400.0
2013-01-24 13:05:00,161.59,161.7,161.58,161.64,84500.0,161.59,161.7,161.58,161.64,84500.0
2013-01-24 13:10:00,161.64,161.7,161.59,161.59,73300.0,161.64,161.7,161.59,161.59,73300.0
2013-01-24 13:15:00,161.6,161.62,161.5,161.52,166100.0,161.6,161.62,161.5,161.52,166100.0
2013-01-24 13:20:00,161.52,161.63,161.5,161.56,147200.0,161.52,161.63,161.5,161.56,147200.0
2013-01-24 13:25:00,161.57,161.77,161.57,161.69,155500.0,161.57,161.77,161.57,161.69,155500.0
2013-01-24 13:30:00,161.69,161.72,161.57,161.62,120800.0,161.69,161.72,161.57,161.62,120800.0
2013-01-24 13:35:00,161.61,161.65,161.6,161.64,39300.0,161.61,161.65,161.6,161.64,39300.0
2013-01-24 13:40:00,161.64,161.64,161.37,161.42,143500.0,161.64,161.64,161.37,161.42,143500.0
2013-01-24 13:45:00,161.45,161.48,161.31,161.32,130500.0,161.45,161.48,161.31,161.32,130500.0
2013-01-24 13:50:00,161.32,161.48,161.27,161.46,121600.0,161.32,161.48,161.27,161.46,121600.0
2013-01-24 13:55:00,161.46,161.51,161.39,161.48,70800.0,161.46,161.51,161.39,161.48,70800.0
2013-01-24 14:00:00,161.49,161.52,161.41,161.42,64200.0,161.49,161.52,161.41,161.42,64200.0
2013-01-24 14:05:00,161.42,161.52,161.41,161.52,187900.0,161.42,161.52,161.41,161.52,187900.0
2013-01-24 14:10:00,161.52,161.6,161.51,161.57,88300.0,161.52,161.6,161.51,161.57,88300.0
2013-01-24 14:15:00,161.58,161.61,161.53,161.57,91500.0,161.58,161.61,161.53,161.57,91500.0
2013-01-24 14:20:00,161.57,161.64,161.56,161.61,36700.0,161.57,161.64,161.56,161.61,36700.0
2013-01-24 14:25:00,161.61,161.62,161.56,161.57,81600.0,161.61,161.62,161.56,161.57,81600.0
2013-01-24 14:30:00,161.58,161.59,161.55,161.59,68900.0,161.58,161.59,161.55,161.59,68900.0
2013-01-24 14:35:00,161.59,161.61,161.58,161.59,53500.0,161.59,161.61,161.58,161.59,53500.0
2013-01-24 14:40:00,161.6,161.6,161.56,161.58,64600.0,161.6,161.6,161.56,161.58,64600.0
2013-01-24 14:45:00,161.6,161.65,161.6,161.63,56600.0,161.6,161.65,161.6,161.63,56600.0
2013-01-24 14:50:00,161.65,161.66,161.64,161.65,22100.0,161.65,161.66,161.64,161.65,22100.0
2013-01-24 14:55:00,161.66,161.67,161.64,161.65,54100.0,161.66,161.67,161.64,161.65,54100.0
2013-01-24 15:00:00,161.65,161.66,161.61,161.62,110000.0,161.65,161.66,161.61,161.62,110000.0
2013-01-24 15:05:00,161.62,161.65,161.59,161.62,83800.0,161.62,161.65,161.59,161.62,83800.0
2013-01-24 15:10:00,161.62,161.65,161.61,161.63,56700.0,161.62,161.65,161.61,161.63,56700.0
2013-01-24 15:15:00,161.62,161.63,161.55,161.55,117700.0,161.62,161.63,161.55,161.55,117700.0
2013-01-24 15:20:00,161.55,161.57,161.42,161.5,148400.0,161.55,161.57,161.42,161.5,148400.0
2013-01-24 15:25:00,161.5,161.53,161.41,161.53,139100.0,161.5,161.53,161.41,161.53,139100.0
2013-01-24 15:30:00,161.53,161.59,161.52,161.52,53900.0,161.53,161.59,161.52,161.52,53900.0
2013-01-24 15:35:00,161.52,161.58,161.49,161.55,102600.0,161.52,161.58,161.49,161.55,102600.0
2013-01-24 15:40:00,161.56,161.63,161.56,161.62,116400.0,161.56,161.63,161.56,161.62,116400.0
2013-01-24 15:45:00,161.63,161.64,161.52,161.53,226400.0,161.63,161.64,161.52,161.53,226400.0
2013-01-24 15:50:00,161.53,161.54,161.42,161.47,313600.0,161.53,161.54,161.42,161.47,313600.0
2013-01-24 15:55:00,161.47,161.48,161.4,161.45,646500.0,161.47,161.48,161.4,161.45,646500.0
2013-01-25 09:30:00,160.56,160.72,160.41,160.71,403500.0,160.56,160.72,160.41,160.71,403500.0
2013-01-25 09:35:00,160.71,160.76,160.68,160.72,190200.0,160.71,160.76,160.68,160.72,190200.0
2013-01-25 09:40:00,160.71,160.74,160.51,160.54,242100.0,160.71,160.74,160.51,160.54,242100.0
2013-01-25 09:45:00,160.53,160.53,160.34,160.49,329400.0,160.53,160.53,160.34,160.49,329400.0
2013-01-25 09:50:00,160.49,160.57,160.41,160.5,214000.0,160.49,160.57,160.41,160.5,214000.0
2013-01-25 09:55:00,160.49,160.53,160.31,160.51,297400.0,160.49,160.53,160.31,160.51,297400.0
2013-01-25 10:00:00,160.52,160.8,160.52,160.72,416600.0,160.52,160.8,160.52,160.72,416600.0
2013-01-25 10:05:00,160.72,160.79,160.63,160.68,220000.0,160.72,160.79,160.63,160.68,220000.0
2013-01-25 10:10:00,160.68,160.77,160.59,160.72,251000.0,160.68,160.77,160.59,160.72,251000.0
2013-01-25 10:15:00,160.72,160.72,160.53,160.55,223300.0,160.72,160.72,160.53,160.55,223300.0
2013-01-25 10:20:00,160.54,160.66,160.51,160.53,101900.0,160.54,160.66,160.51,160.53,101900.0
2013-01-25 10:25:00,160.54,160.59,160.46,160.51,81000.0,160.54,160.59,160.46,160.51,81000.0
2013-01-25 10:30:00,160.5,160.67,160.46,160.65,154700.0,160.5,160.67,160.46,160.65,154700.0
2013-01-25 10:35:00,160.64,160.65,160.51,160.52,89700.0,160.64,160.65,160.51,160.52,89700.0
2013-01-25 10:40:00,160.53,160.57,160.46,160.53,159300.0,160.53,160.57,160.46,160.53,159300.0
2013-01-25 10:45:00,160.5,160.61,160.48,160.6,106800.0,160.5,160.61,160.48,160.6,106800.0
2013-01-25 10:50:00,160.6,160.72,160.55,160.66,157500.0,160.6,160.72,160.55,160.66,157500.0
2013-01-25 10:55:00,160.66,160.71,160.56,160.69,145400.0,160.66,160.71,160.56,160.69,145400.0
2013-01-25 11:00:00,160.69,160.99,160.66,160.91,351500.0,160.69,160.99,160.66,160.91,351500.0
2013-01-25 11:05:00,160.92,160.99,160.89,160.91,111000.0,160.92,160.99,160.89,160.91,111000.0
2013-01-25 11:10:00,160.92,160.99,160.91,160.96,42500.0,160.92,160.99,160.91,160.96,42500.0
2013-01-25 11:15:00,160.96,161.04,160.83,160.84,159000.0,160.96,161.04,160.83,160.84,159000.0
2013-01-25 11:20:00,160.85,160.9,160.81,160.86,129300.0,160.85,160.9,160.81,160.86,129300.0
2013-01-25 11:25:00,160.87,160.89,160.72,160.73,99000.0,160.87,160.89,160.72,160.73,99000.0
2013-01-25 11:30:00,160.75,160.91,160.73,160.91,130200.0,160.75,160.91,160.73,160.91,130200.0
2013-01-25 11:35:00,160.91,160.92,160.86,160.9,33900.0,160.91,160.92,160.86,160.9,33900.0
2013-01-25 11:40:00,160.89,160.89,160.8,160.85,54700.0,160.89,160.89,160.8,160.85,54700.0
2013-01-25 11:45:00,160.83,160.92,160.83,160.9,35800.0,160.83,160.92,160.83,160.9,35800.0
2013-01-25 11:50:00,160.91,160.94,160.84,160.87,57700.0,160.91,160.94,160.84,160.87,57700.0
2013-01-25 11:55:00,160.85,160.89,160.81,160.83,34500.0,160.85,160.89,160.81,160.83,34500.0
2013-01-25 12:00:00,160.82,160.89,160.81,160.87,32200.0,160.82,160.89,160.81,160.87,32200.0
2013-01-25 12:05:00,160.87,160.87,160.76,160.79,40300.0,160.87,160.87,160.76,160.79,40300.0
2013-01-25 12:10:00,160.79,160.8,160.75,160.78,23900.0,160.79,160.8,160.75,160.78,23900.0
2013-01-25 12:15:00,160.78,160.81,160.75,160.81,29100.0,160.78,160.81,160.75,160.81,29100.0
2013-01-25 12:20:00,160.82,160.82,160.66,160.67,54000.0,160.82,160.82,160.66,160.67,54000.0
2013-01-25 12:25:00,160.67,160.69,160.54,160.56,109300.0,160.67,160.69,160.54,160.56,109300.0
2013-01-25 12:30:00,160.56,160.64,160.56,160.6,24400.0,160.56,160.64,160.56,160.6,24400.0
2013-01-25 12:35:00,160.61,160.62,160.56,160.58,27800.0,160.61,160.62,160.56,160.58,27800.0
2013-01-25 12:40:00,160.58,160.61,160.47,160.57,57500.0,160.58,160.61,160.47,160.57,57500.0
2013-01-25 12:45:00,160.57,160.57,160.47,160.53,56300.0,160.57,160.57,160.47,160.53,56300.0
2013-01-25 12:50:00,160.52,160.63,160.51,160.62,49800.0,160.52,160.63,160.51,160.62,49800.0
2013-01-25 12:55:00,160.61,160.65,160.56,160.56,35400.0,160.61,160.65,160.56,160.56,35400.0
2013-01-25 13:00:00,160.56,160.66,160.56,160.63,42600.0,160.56,160.66,160.56,160.63,42600.0
2013-01-25 13:05:00,160.62,160.63,160.56,160.58,28400.0,160.62,160.63,160.56,160.58,28400.0
2013-01-25 13:10:00,160.57,160.62,160.5,160.51,23600.0,160.57,160.62,160.5,160.51,23600.0
2013-01-25 13:15:00,160.51,160.57,160.51,160.54,26000.0,160.51,160.57,160.51,160.54,26000.0
2013-01-25 13:20:00,160.55,160.56,160.42,160.45,67800.0,160.55,160.56,160.42,160.45,67800.0
2013-01-25 13:25:00,160.46,160.51,160.42,160.49,111700.0,160.46,160.51,160.42,160.49,111700.0
2013-01-25 13:30:00,160.51,160.61,160.49,160.57,42900.0,160.51,160.61,160.49,160.57,42900.0
2013-01-25 13:35:00,160.57,160.6,160.52,160.55,23100.0,160.57,160.6,160.52,160.55,23100.0
2013-01-25 13:40:00,160.56,160.59,160.55,160.55,26600.0,160.56,160.59,160.55,160.55,26600.0
2013-01-25 13:45:00,160.56,160.56,160.47,160.51,46800.0,160.56,160.56,160.47,160.51,46800.0
2013-01-25 13:50:00,160.51,160.57,160.51,160.56,30000.0,160.51,160.57,160.51,160.56,30000.0
2013-01-25 13:55:00,160.55,160.56,160.51,160.54,98600.0,160.55,160.56,160.51,160.54,98600.0
2013-01-25 14:00:00,160.53,160.6,160.53,160.59,78000.0,160.53,160.6,160.53,160.59,78000.0
2013-01-25 14:05:00,160.59,160.63,160.57,160.61,67100.0,160.59,160.63,160.57,160.61,67100.0
2013-01-25 14:10:00,160.61,160.64,160.6,160.63,46500.0,160.61,160.64,160.6,160.63,46500.0
2013-01-25 14:15:00,160.63,160.64,160.53,160.55,34200.0,160.63,160.64,160.53,160.55,34200.0
2013-01-25 14:20:00,160.54,160.63,160.54,160.61,45900.0,160.54,160.63,160.54,160.61,45900.0
2013-01-25 14:25:00,160.61,160.62,160.58,160.6,24200.0,160.61,160.62,160.58,160.6,24200.0
2013-01-25 14:30:00,160.6,160.61,160.54,160.54,38000.0,160.6,160.61,160.54,160.54,38000.0
2013-01-25 14:35:00,160.55,160.58,160.54,160.57,44900.0,160.55,160.58,160.54,160.57,44900.0
2013-01-25 14:40:00,160.57,160.58,160.55,160.57,48300.0,160.57,160.58,160.55,160.57,48300.0
2013-01-25 14:45:00,160.56,160.59,160.52,160.59,25500.0,160.56,160.59,160.52,160.59,25500.0
2013-01-25 14:50:00,160.59,160.59,160.53,160.54,41900.0,160.59,160.59,160.53,160.54,41900.0
2013-01-25 14:55:00,160.54,160.55,160.44,160.44,63000.0,160.54,160.55,160.44,160.44,63000.0
2013-01-25 15:00:00,160.45,160.53,160.45,160.53,51500.0,160.45,160.53,160.45,160.53,51500.0
2013-01-25 15:05:00,160.53,160.57,160.49,160.56,38500.0,160.53,160.57,160.49,160.56,38500.0
2013-01-25 15:10:00,160.56,160.57,160.52,160.53,28500.0,160.56,160.57,160.52,160.53,28500.0
2013-01-25 15:15:00,160.54,160.55,160.52,160.55,56800.0,160.54,160.55,160.52,160.55,56800.0
2013-01-25 15:20:00,160.54,160.55,160.52,160.52,33300.0,160.54,160.55,160.52,160.52,33300.0
2013-01-25 15:25:00,160.53,160.54,160.51,160.54,72800.0,160.53,160.54,160.51,160.54,72800.0
2013-01-25 15:30:00,160.54,160.57,160.53,160.55,87300.0,160.54,160.57,160.53,160.55,87300.0
2013-01-25 15:35:00,160.55,160.6,160.53,160.59,111100.0,160.55,160.6,160.53,160.59,111100.0
2013-01-25 15:40:00,160.59,160.62,160.58,160.6,100200.0,160.59,160.62,160.58,160.6,100200.0
2013-01-25 15:45:00,160.6,160.67,160.59,160.66,102500.0,160.6,160.67,160.59,160.66,102500.0
2013-01-25 15:50:00,160.65,160.72,160.62,160.71,286500.0,160.65,160.72,160.62,160.71,286500.0
2013-01-25 15:55:00,160.71,160.75,160.63,160.65,250600.0,160.71,160.75,160.63,160.65,250600.0
2013-01-28 09:30:00,160.24,160.47,160.23,160.35,279200.0,160.24,160.47,160.23,160.35,279200.0
2013-01-28 09:35:00,160.36,160.44,160.27,160.36,197600.0,160.36,160.44,160.27,160.36,197600.0
2013-01-28 09:40:00,160.37,160.43,160.3,160.34,156000.0,160.37,160.43,160.3,160.34,156000.0
2013-01-28 09:45:00,160.33,160.34,160.2,160.25,167700.0,160.33,160.34,160.2,160.25,167700.0
2013-01-28 09:50:00,160.26,160.36,160.2,160.23,142200.0,160.26,160.36,160.2,160.23,142200.0
2013-01-28 09:55:00,160.24,160.27,160.18,160.22,116800.0,160.24,160.27,160.18,160.22,116800.0
2013-01-28 10:00:00,160.22,160.45,160.21,160.34,331200.0,160.22,160.45,160.21,160.34,331200.0
2013-01-28 10:05:00,160.35,160.51,160.34,160.48,152000.0,160.35,160.51,160.34,160.48,152000.0
2013-01-28 10:10:00,160.48,160.73,160.48,160.52,330900.0,160.48,160.73,160.48,160.52,330900.0
2013-01-28 10:15:00,160.51,160.53,160.4,160.42,65700.0,160.51,160.53,160.4,160.42,65700.0
2013-01-28 10:20:00,160.43,160.49,160.38,160.44,150900.0,160.43,160.49,160.38,160.44,150900.0
2013-01-28 10:25:00,160.43,160.46,160.4,160.46,61100.0,160.43,160.46,160.4,160.46,61100.0
2013-01-28 10:30:00,160.45,160.47,160.42,160.44,82900.0,160.45,160.47,160.42,160.44,82900.0
2013-01-28 10:35:00,160.44,160.49,160.35,160.37,146700.0,160.44,160.49,160.35,160.37,146700.0
2013-01-28 10:40:00,160.37,160.44,160.36,160.39,84900.0,160.37,160.44,160.36,160.39,84900.0
2013-01-28 10:45:00,160.4,160.48,160.38,160.48,58000.0,160.4,160.48,160.38,160.48,58000.0
2013-01-28 10:50:00,160.47,160.56,160.45,160.55,74400.0,160.47,160.56,160.45,160.55,74400.0
2013-01-28 10:55:00,160.55,160.55,160.46,160.54,93800.0,160.55,160.55,160.46,160.54,93800.0
2013-01-28 11:00:00,160.55,160.58,160.45,160.48,109700.0,160.55,160.58,160.45,160.48,109700.0
2013-01-28 11:05:00,160.47,160.48,160.39,160.4,170600.0,160.47,160.48,160.39,160.4,170600.0
2013-01-28 11:10:00,160.4,160.44,160.4,160.41,79700.0,160.4,160.44,160.4,160.41,79700.0
2013-01-28 11:15:00,160.41,160.43,160.27,160.28,92100.0,160.41,160.43,160.27,160.28,92100.0
2013-01-28 11:20:00,160.28,160.36,160.25,160.31,74300.0,160.28,160.36,160.25,160.31,74300.0
2013-01-28 11:25:00,160.32,160.37,160.31,160.35,46800.0,160.32,160.37,160.31,160.35,46800.0
2013-01-28 11:30:00,160.36,160.4,160.32,160.34,28100.0,160.36,160.4,160.32,160.34,28100.0
2013-01-28 11:35:00,160.34,160.36,160.27,160.3,27600.0,160.34,160.36,160.27,160.3,27600.0
2013-01-28 11:40:00,160.3,160.31,160.27,160.29,36500.0,160.3,160.31,160.27,160.29,36500.0
2013-01-28 11:45:00,160.29,160.31,160.25,160.27,29300.0,160.29,160.31,160.25,160.27,29300.0
2013-01-28 11:50:00,160.27,160.3,160.08,160.1,80800.0,160.27,160.3,160.08,160.1,80800.0
2013-01-28 11:55:00,160.1,160.21,160.1,160.19,90800.0,160.1,160.21,160.1,160.19,90800.0
2013-01-28 12:00:00,160.18,160.2,160.08,160.17,76900.0,160.18,160.2,160.08,160.17,76900.0
2013-01-28 12:05:00,160.18,160.23,160.14,160.22,76300.0,160.18,160.23,160.14,160.22,76300.0
2013-01-28 12:10:00,160.22,160.22,160.09,160.11,46400.0,160.22,160.22,160.09,160.11,46400.0
2013-01-28 12:15:00,160.11,160.22,160.08,160.22,62300.0,160.11,160.22,160.08,160.22,62300.0
2013-01-28 12:20:00,160.22,160.25,160.18,160.22,24600.0,160.22,160.25,160.18,160.22,24600.0
2013-01-28 12:25:00,160.23,160.31,160.2,160.26,23500.0,160.23,160.31,160.2,160.26,23500.0
2013-01-28 12:30:00,160.27,160.3,160.18,160.2,31900.0,160.27,160.3,160.18,160.2,31900.0
2013-01-28 12:35:00,160.21,160.27,160.19,160.22,22600.0,160.21,160.27,160.19,160.22,22600.0
2013-01-28 12:40:00,160.22,160.24,160.18,160.19,18600.0,160.22,160.24,160.18,160.19,18600.0
2013-01-28 12:45:00,160.19,160.23,160.13,160.21,26800.0,160.19,160.23,160.13,160.21,26800.0
2013-01-28 12:50:00,160.2,160.24,160.16,160.22,29400.0,160.2,160.24,160.16,160.22,29400.0
2013-01-28 12:55:00,160.23,160.26,160.18,160.21,55100.0,160.23,160.26,160.18,160.21,55100.0
2013-01-28 13:00:00,160.18,160.21,160.12,160.14,31700.0,160.18,160.21,160.12,160.14,31700.0
2013-01-28 13:05:00,160.13,160.14,160.07,160.09,49500.0,160.13,160.14,160.07,160.09,49500.0
2013-01-28 13:10:00,160.08,160.1,160.02,160.09,84100.0,160.08,160.1,160.02,160.09,84100.0
2013-01-28 13:15:00,160.09,160.14,160.07,160.11,45700.0,160.09,160.14,160.07,160.11,45700.0
2013-01-28 13:20:00,160.1,160.15,160.08,160.13,24100.0,160.1,160.15,160.08,160.13,24100.0
2013-01-28 13:25:00,160.12,160.14,160.11,160.13,23400.0,160.12,160.14,160.11,160.13,23400.0
2013-01-28 13:30:00,160.13,160.24,160.13,160.21,43800.0,160.13,160.24,160.13,160.21,43800.0
2013-01-28 13:35:00,160.21,160.23,160.19,160.22,13800.0,160.21,160.23,160.19,160.22,13800.0
2013-01-28 13:40:00,160.24,160.28,160.22,160.25,72600.0,160.24,160.28,160.22,160.25,72600.0
2013-01-28 13:45:00,160.24,160.28,160.2,160.2,74000.0,160.24,160.28,160.2,160.2,74000.0
2013-01-28 13:50:00,160.2,160.24,160.18,160.23,20600.0,160.2,160.24,160.18,160.23,20600.0
2013-01-28 13:55:00,160.23,160.27,160.23,160.25,18800.0,160.23,160.27,160.23,160.25,18800.0
2013-01-28 14:00:00,160.25,160.29,160.2,160.22,59700.0,160.25,160.29,160.2,160.22,59700.0
2013-01-28 14:05:00,160.23,160.24,160.21,160.23,20000.0,160.23,160.24,160.21,160.23,20000.0
2013-01-28 14:10:00,160.23,160.23,160.21,160.21,16600.0,160.23,160.23,160.21,160.21,16600.0
2013-01-28 14:15:00,160.22,160.24,160.19,160.19,82300.0,160.22,160.24,160.19,160.19,82300.0
2013-01-28 14:20:00,160.2,160.2,160.17,160.18,24200.0,160.2,160.2,160.17,160.18,24200.0
2013-01-28 14:25:00,160.19,160.2,160.09,160.16,68500.0,160.19,160.2,160.09,160.16,68500.0
2013-01-28 14:30:00,160.15,160.17,160.15,160.15,37400.0,160.15,160.17,160.15,160.15,37400.0
2013-01-28 14:35:00,160.16,160.19,160.11,160.17,325100.0,160.16,160.19,160.11,160.17,325100.0
2013-01-28 14:40:00,160.18,160.21,160.15,160.19,66800.0,160.18,160.21,160.15,160.19,66800.0
2013-01-28 14:45:00,160.19,160.21,160.19,160.19,31100.0,160.19,160.21,160.19,160.19,31100.0
2013-01-28 14:50:00,160.2,160.25,160.2,160.24,91300.0,160.2,160.25,160.2,160.24,91300.0
2013-01-28 14:55:00,160.24,160.3,160.24,160.26,69700.0,160.24,160.3,160.24,160.26,69700.0
2013-01-28 15:00:00,160.27,160.29,160.21,160.23,53300.0,160.27,160.29,160.21,160.23,53300.0
2013-01-28 15:05:00,160.23,160.25,160.15,160.18,38000.0,160.23,160.25,160.15,160.18,38000.0
2013-01-28 15:10:00,160.19,160.22,160.17,160.22,27900.0,160.19,160.22,160.17,160.22,27900.0
2013-01-28 15:15:00,160.22,160.24,160.18,160.19,55300.0,160.22,160.24,160.18,160.19,55300.0
2013-01-28 15:20:00,160.2,160.2,160.15,160.17,62800.0,160.2,160.2,160.15,160.17,62800.0
2013-01-28 15:25:00,160.18,160.25,160.18,160.23,88400.0,160.18,160.25,160.18,160.23,88400.0
2013-01-28 15:30:00,160.22,160.26,160.21,160.24,65600.0,160.22,160.26,160.21,160.24,65600.0
2013-01-28 15:35:00,160.23,160.25,160.2,160.22,67800.0,160.23,160.25,160.2,160.22,67800.0
2013-01-28 15:40:00,160.23,160.27,160.21,160.26,58900.0,160.23,160.27,160.21,160.26,58900.0
2013-01-28 15:45:00,160.26,160.3,160.25,160.3,71000.0,160.26,160.3,160.25,160.3,71000.0
2013-01-28 15:50:00,160.29,160.32,160.27,160.28,107100.0,160.29,160.32,160.27,160.28,107100.0
2013-01-28 15:55:00,160.27,160.29,160.24,160.28,194700.0,160.27,160.29,160.24,160.28,194700.0
2013-01-29 09:30:00,161.01,161.15,160.93,161.15,207700.0,161.01,161.15,160.93,161.15,207700.0
2013-01-29 09:35:00,161.15,161.31,161.11,161.17,307700.0,161.15,161.31,161.11,161.17,307700.0
2013-01-29 09:40:00,161.17,161.17,161.01,161.07,197500.0,161.17,161.17,161.01,161.07,197500.0
2013-01-29 09:45:00,161.07,161.15,160.97,161.06,194800.0,161.07,161.15,160.97,161.06,194800.0
2013-01-29 09:50:00,161.06,161.14,161.05,161.09,84900.0,161.06,161.14,161.05,161.09,84900.0
2013-01-29 09:55:00,161.1,161.11,161.03,161.04,73000.0,161.1,161.11,161.03,161.04,73000.0
2013-01-29 10:00:00,161.04,161.2,160.99,161.07,192200.0,161.04,161.2,160.99,161.07,192200.0
2013-01-29 10:05:00,161.08,161.13,161.03,161.05,87100.0,161.08,161.13,161.03,161.05,87100.0
2013-01-29 10:10:00,161.06,161.12,161.0,161.02,103100.0,161.06,161.12,161.0,161.02,103100.0
2013-01-29 10:15:00,161.0,161.02,160.94,160.98,136600.0,161.0,161.02,160.94,160.98,136600.0
2013-01-29 10:20:00,160.99,161.03,160.69,160.81,280500.0,160.99,161.03,160.69,160.81,280500.0
2013-01-29 10:25:00,160.82,160.89,160.69,160.78,164900.0,160.82,160.89,160.69,160.78,164900.0
2013-01-29 10:30:00,160.78,160.84,160.69,160.84,92500.0,160.78,160.84,160.69,160.84,92500.0
2013-01-29 10:35:00,160.84,160.84,160.74,160.77,33700.0,160.84,160.84,160.74,160.77,33700.0
2013-01-29 10:40:00,160.78,160.88,160.78,160.85,75700.0,160.78,160.88,160.78,160.85,75700.0
2013-01-29 10:45:00,160.86,160.96,160.86,160.93,78300.0,160.86,160.96,160.86,160.93,78300.0
2013-01-29 10:50:00,160.94,161.04,160.91,161.0,60100.0,160.94,161.04,160.91,161.0,60100.0
2013-01-29 10:55:00,161.0,161.01,160.94,160.94,53900.0,161.0,161.01,160.94,160.94,53900.0
2013-01-29 11:00:00,160.94,161.04,160.91,161.01,63200.0,160.94,161.04,160.91,161.01,63200.0
2013-01-29 11:05:00,161.0,161.04,160.97,160.97,77300.0,161.0,161.04,160.97,160.97,77300.0
2013-01-29 11:10:00,160.99,160.99,160.87,160.89,52400.0,160.99,160.99,160.87,160.89,52400.0
2013-01-29 11:15:00,160.89,160.98,160.89,160.95,49600.0,160.89,160.98,160.89,160.95,49600.0
2013-01-29 11:20:00,160.95,160.97,160.91,160.91,33000.0,160.95,160.97,160.91,160.91,33000.0
2013-01-29 11:25:00,160.92,160.98,160.87,160.96,131600.0,160.92,160.98,160.87,160.96,131600.0
2013-01-29 11:30:00,160.96,160.97,160.85,160.88,69100.0,160.96,160.97,160.85,160.88,69100.0
2013-01-29 11:35:00,160.89,160.94,160.88,160.91,29100.0,160.89,160.94,160.88,160.91,29100.0
2013-01-29 11:40:00,160.91,160.95,160.87,160.92,51300.0,160.91,160.95,160.87,160.92,51300.0
2013-01-29 11:45:00,160.94,160.96,160.91,160.91,32100.0,160.94,160.96,160.91,160.91,32100.0
2013-01-29 11:50:00,160.91,160.93,160.9,160.92,21100.0,160.91,160.93,160.9,160.92,21100.0
2013-01-29 11:55:00,160.92,160.97,160.91,160.95,43500.0,160.92,160.97,160.91,160.95,43500.0
2013-01-29 12:00:00,160.96,160.97,160.86,160.88,44600.0,160.96,160.97,160.86,160.88,44600.0
2013-01-29 12:05:00,160.88,160.92,160.88,160.9,27100.0,160.88,160.92,160.88,160.9,27100.0
2013-01-29 12:10:00,160.9,160.91,160.87,160.88,18600.0,160.9,160.91,160.87,160.88,18600.0
2013-01-29 12:15:00,160.89,160.9,160.84,160.87,20500.0,160.89,160.9,160.84,160.87,20500.0
2013-01-29 12:20:00,160.87,160.89,160.83,160.85,43800.0,160.87,160.89,160.83,160.85,43800.0
2013-01-29 12:25:00,160.85,160.94,160.83,160.94,26000.0,160.85,160.94,160.83,160.94,26000.0
2013-01-29 12:30:00,160.95,160.99,160.92,160.98,32500.0,160.95,160.99,160.92,160.98,32500.0
2013-01-29 12:35:00,160.99,160.99,160.9,160.91,28200.0,160.99,160.99,160.9,160.91,28200.0
2013-01-29 12:40:00,160.92,160.95,160.91,160.92,12800.0,160.92,160.95,160.91,160.92,12800.0
2013-01-29 12:45:00,160.93,160.94,160.9,160.9,27000.0,160.93,160.94,160.9,160.9,27000.0
2013-01-29 12:50:00,160.91,160.97,160.91,160.94,43200.0,160.91,160.97,160.91,160.94,43200.0
2013-01-29 12:55:00,160.93,160.94,160.88,160.92,33700.0,160.93,160.94,160.88,160.92,33700.0
2013-01-29 13:00:00,160.92,160.94,160.86,160.88,36700.0,160.92,160.94,160.86,160.88,36700.0
2013-01-29 13:05:00,160.89,160.91,160.88,160.89,28500.0,160.89,160.91,160.88,160.89,28500.0
2013-01-29 13:10:00,160.89,160.9,160.79,160.81,88200.0,160.89,160.9,160.79,160.81,88200.0
2013-01-29 13:15:00,160.81,160.82,160.72,160.76,153700.0,160.81,160.82,160.72,160.76,153700.0
2013-01-29 13:20:00,160.76,160.79,160.7,160.78,69100.0,160.76,160.79,160.7,160.78,69100.0
2013-01-29 13:25:00,160.78,160.92,160.77,160.88,112000.0,160.78,160.92,160.77,160.88,112000.0
2013-01-29 13:30:00,160.88,160.9,160.86,160.88,28900.0,160.88,160.9,160.86,160.88,28900.0
2013-01-29 13:35:00,160.89,160.95,160.88,160.92,32100.0,160.89,160.95,160.88,160.92,32100.0
2013-01-29 13:40:00,160.93,160.93,160.89,160.89,10900.0,160.93,160.93,160.89,160.89,10900.0
2013-01-29 13:45:00,160.9,161.05,160.88,160.98,80700.0,160.9,161.05,160.88,160.98,80700.0
2013-01-29 13:50:00,160.98,161.01,160.93,160.96,59600.0,160.98,161.01,160.93,160.96,59600.0
2013-01-29 13:55:00,160.97,161.02,160.96,160.98,24500.0,160.97,161.02,160.96,160.98,24500.0
2013-01-29 14:00:00,160.97,161.01,160.95,161.0,41400.0,160.97,161.01,160.95,161.0,41400.0
2013-01-29 14:05:00,161.0,161.06,160.99,161.03,76400.0,161.0,161.06,160.99,161.03,76400.0
2013-01-29 14:10:00,161.03,161.03,160.98,161.02,36300.0,161.03,161.03,160.98,161.02,36300.0
2013-01-29 14:15:00,161.01,161.02,160.99,160.99,32100.0,161.01,161.02,160.99,160.99,32100.0
2013-01-29 14:20:00,161.0,161.07,161.0,161.06,33100.0,161.0,161.07,161.0,161.06,33100.0
2013-01-29 14:25:00,161.05,161.11,161.05,161.08,73400.0,161.05,161.11,161.05,161.08,73400.0
2013-01-29 14:30:00,161.09,161.12,161.03,161.12,54300.0,161.09,161.12,161.03,161.12,54300.0
2013-01-29 14:35:00,161.12,161.15,161.08,161.12,113100.0,161.12,161.15,161.08,161.12,113100.0
2013-01-29 14:40:00,161.12,161.18,161.08,161.15,105400.0,161.12,161.18,161.08,161.15,105400.0
2013-01-29 14:45:00,161.15,161.15,161.07,161.08,37400.0,161.15,161.15,161.07,161.08,37400.0
2013-01-29 14:50:00,161.08,161.13,161.06,161.09,34500.0,161.08,161.13,161.06,161.09,34500.0
2013-01-29 14:55:00,161.1,161.1,161.06,161.1,25800.0,161.1,161.1,161.06,161.1,25800.0
2013-01-29 15:00:00,161.09,161.11,161.05,161.07,26700.0,161.09,161.11,161.05,161.07,26700.0
2013-01-29 15:05:00,161.07,161.08,161.02,161.02,21000.0,161.07,161.08,161.02,161.02,21000.0
2013-01-29 15:10:00,161.02,161.08,161.02,161.06,44700.0,161.02,161.08,161.02,161.06,44700.0
2013-01-29 15:15:00,161.07,161.13,161.07,161.09,83700.0,161.07,161.13,161.07,161.09,83700.0
2013-01-29 15:20:00,161.08,161.11,161.08,161.1,43900.0,161.08,161.11,161.08,161.1,43900.0
2013-01-29 15:25:00,161.1,161.11,161.09,161.1,52500.0,161.1,161.11,161.09,161.1,52500.0
2013-01-29 15:30:00,161.09,161.1,161.06,161.07,76500.0,161.09,161.1,161.06,161.07,76500.0
2013-01-29 15:35:00,161.08,161.08,161.06,161.06,54800.0,161.08,161.08,161.06,161.06,54800.0
2013-01-29 15:40:00,161.06,161.1,161.04,161.08,136600.0,161.06,161.1,161.04,161.08,136600.0
2013-01-29 15:45:00,161.08,161.1,161.05,161.05,99700.0,161.08,161.1,161.05,161.05,99700.0
2013-01-29 15:50:00,161.06,161.07,161.02,161.02,150100.0,161.06,161.07,161.02,161.02,150100.0
2013-01-29 15:55:00,161.02,161.03,160.95,160.97,226700.0,161.02,161.03,160.95,160.97,226700.0
2013-01-30 09:30:00,162.68,162.74,162.52,162.52,464400.0,162.68,162.74,162.52,162.52,464400.0
2013-01-30 09:35:00,162.52,162.61,162.4,162.44,260100.0,162.52,162.61,162.4,162.44,260100.0
2013-01-30 09:40:00,162.43,162.45,162.33,162.37,174400.0,162.43,162.45,162.33,162.37,174400.0
2013-01-30 09:45:00,162.37,162.38,162.27,162.35,162500.0,162.37,162.38,162.27,162.35,162500.0
2013-01-30 09:50:00,162.35,162.43,162.3,162.41,153200.0,162.35,162.43,162.3,162.41,153200.0
2013-01-30 09:55:00,162.42,162.49,162.39,162.4,115600.0,162.42,162.49,162.39,162.4,115600.0
2013-01-30 10:00:00,162.41,162.51,162.38,162.47,120800.0,162.41,162.51,162.38,162.47,120800.0
2013-01-30 10:05:00,162.47,162.47,162.38,162.41,96000.0,162.47,162.47,162.38,162.41,96000.0
2013-01-30 10:10:00,162.4,162.41,162.31,162.36,103400.0,162.4,162.41,162.31,162.36,103400.0
2013-01-30 10:15:00,162.36,162.56,162.36,162.56,114500.0,162.36,162.56,162.36,162.56,114500.0
2013-01-30 10:20:00,162.56,162.69,162.53,162.55,125700.0,162.56,162.69,162.53,162.55,125700.0
2013-01-30 10:25:00,162.56,162.73,162.56,162.69,130800.0,162.56,162.73,162.56,162.69,130800.0
2013-01-30 10:30:00,162.69,162.95,162.69,162.78,344400.0,162.69,162.95,162.69,162.78,344400.0
2013-01-30 10:35:00,162.79,162.88,162.72,162.81,261800.0,162.79,162.88,162.72,162.81,261800.0
2013-01-30 10:40:00,162.81,162.86,162.77,162.83,74500.0,162.81,162.86,162.77,162.83,74500.0
2013-01-30 10:45:00,162.81,162.86,162.74,162.78,137400.0,162.81,162.86,162.74,162.78,137400.0
2013-01-30 10:50:00,162.78,162.79,162.63,162.76,261800.0,162.78,162.79,162.63,162.76,261800.0
2013-01-30 10:55:00,162.76,162.86,162.75,162.86,75200.0,162.76,162.86,162.75,162.86,75200.0
2013-01-30 11:00:00,162.87,162.87,162.64,162.72,166300.0,162.87,162.87,162.64,162.72,166300.0
2013-01-30 11:05:00,162.71,162.77,162.65,162.67,93600.0,162.71,162.77,162.65,162.67,93600.0
2013-01-30 11:10:00,162.69,162.76,162.66,162.67,114100.0,162.69,162.76,162.66,162.67,114100.0
2013-01-30 11:15:00,162.68,162.91,162.68,162.91,94800.0,162.68,162.91,162.68,162.91,94800.0
2013-01-30 11:20:00,162.91,162.91,162.8,162.81,86600.0,162.91,162.91,162.8,162.81,86600.0
2013-01-30 11:25:00,162.8,162.89,162.78,162.81,86200.0,162.8,162.89,162.78,162.81,86200.0
2013-01-30 11:30:00,162.81,162.87,162.77,162.77,102100.0,162.81,162.87,162.77,162.77,102100.0
2013-01-30 11:35:00,162.77,162.81,162.73,162.74,55500.0,162.77,162.81,162.73,162.74,55500.0
2013-01-30 11:40:00,162.74,162.74,162.66,162.68,71000.0,162.74,162.74,162.66,162.68,71000.0
2013-01-30 11:45:00,162.68,162.69,162.51,162.54,119400.0,162.68,162.69,162.51,162.54,119400.0
2013-01-30 11:50:00,162.55,162.56,162.47,162.53,94100.0,162.55,162.56,162.47,162.53,94100.0
2013-01-30 11:55:00,162.53,162.58,162.53,162.58,38300.0,162.53,162.58,162.53,162.58,38300.0
2013-01-30 12:00:00,162.59,162.62,162.55,162.55,113900.0,162.59,162.62,162.55,162.55,113900.0
2013-01-30 12:05:00,162.55,162.59,162.53,162.59,60700.0,162.55,162.59,162.53,162.59,60700.0
2013-01-30 12:10:00,162.58,162.65,162.58,162.64,38000.0,162.58,162.65,162.58,162.64,38000.0
2013-01-30 12:15:00,162.64,162.74,162.63,162.68,114800.0,162.64,162.74,162.63,162.68,114800.0
2013-01-30 12:20:00,162.69,162.7,162.61,162.64,72300.0,162.69,162.7,162.61,162.64,72300.0
2013-01-30 12:25:00,162.64,162.64,162.59,162.64,63700.0,162.64,162.64,162.59,162.64,63700.0
2013-01-30 12:30:00,162.64,162.73,162.64,162.66,105000.0,162.64,162.73,162.64,162.66,105000.0
2013-01-30 12:35:00,162.67,162.67,162.61,162.63,82000.0,162.67,162.67,162.61,162.63,82000.0
2013-01-30 12:40:00,162.63,162.67,162.62,162.65,30300.0,162.63,162.67,162.62,162.65,30300.0
2013-01-30 12:45:00,162.65,162.67,162.59,162.63,62800.0,162.65,162.67,162.59,162.63,62800.0
2013-01-30 12:50:00,162.63,162.65,162.56,162.59,50100.0,162.63,162.65,162.56,162.59,50100.0
2013-01-30 12:55:00,162.59,162.6,162.53,162.53,49800.0,162.59,162.6,162.53,162.53,49800.0
2013-01-30 13:00:00,162.53,162.58,162.52,162.53,82300.0,162.53,162.58,162.52,162.53,82300.0
2013-01-30 13:05:00,162.53,162.6,162.52,162.56,65600.0,162.53,162.6,162.52,162.56,65600.0
2013-01-30 13:10:00,162.55,162.61,162.52,162.6,125400.0,162.55,162.61,162.52,162.6,125400.0
2013-01-30 13:15:00,162.62,162.64,162.59,162.63,41400.0,162.62,162.64,162.59,162.63,41400.0
2013-01-30 13:20:00,162.63,162.68,162.62,162.67,40700.0,162.63,162.68,162.62,162.67,40700.0
2013-01-30 13:25:00,162.66,162.75,162.63,162.71,72300.0,162.66,162.75,162.63,162.71,72300.0
2013-01-30 13:30:00,162.7,162.74,162.66,162.72,89500.0,162.7,162.74,162.66,162.72,89500.0
2013-01-30 13:35:00,162.71,162.74,162.68,162.69,88100.0,162.71,162.74,162.68,162.69,88100.0
2013-01-30 13:40:00,162.69,162.7,162.65,162.68,60000.0,162.69,162.7,162.65,162.68,60000.0
2013-01-30 13:45:00,162.68,162.69,162.57,162.59,58300.0,162.68,162.69,162.57,162.59,58300.0
2013-01-30 13:50:00,162.59,162.6,162.53,162.55,58200.0,162.59,162.6,162.53,162.55,58200.0
2013-01-30 13:55:00,162.54,162.58,162.51,162.57,49200.0,162.54,162.58,162.51,162.57,49200.0
2013-01-30 14:00:00,162.56,162.56,162.49,162.51,68900.0,162.56,162.56,162.49,162.51,68900.0
2013-01-30 14:05:00,162.5,162.55,162.49,162.55,38200.0,162.5,162.55,162.49,162.55,38200.0
2013-01-30 14:10:00,162.54,162.55,162.43,162.48,58600.0,162.54,162.55,162.43,162.48,58600.0
2013-01-30 14:15:00,162.48,162.97,162.03,162.73,720100.0,162.48,162.97,162.03,162.73,720100.0
2013-01-30 14:20:00,162.74,163.04,162.69,162.74,538700.0,162.74,163.04,162.69,162.74,538700.0
2013-01-30 14:25:00,162.75,162.88,162.7,162.84,178400.0,162.75,162.88,162.7,162.84,178400.0
2013-01-30 14:30:00,162.84,162.84,162.52,162.58,238800.0,162.84,162.84,162.52,162.58,238800.0
2013-01-30 14:35:00,162.57,162.61,162.29,162.33,262700.0,162.57,162.61,162.29,162.33,262700.0
2013-01-30 14:40:00,162.32,162.46,162.32,162.42,151500.0,162.32,162.46,162.32,162.42,151500.0
2013-01-30 14:45:00,162.41,162.42,162.28,162.3,173000.0,162.41,162.42,162.28,162.3,173000.0
2013-01-30 14:50:00,162.29,162.33,162.19,162.26,228000.0,162.29,162.33,162.19,162.26,228000.0
2013-01-30 14:55:00,162.26,162.41,162.24,162.4,88900.0,162.26,162.41,162.24,162.4,88900.0
2013-01-30 15:00:00,162.4,162.4,162.1,162.1,169400.0,162.4,162.4,162.1,162.1,169400.0
2013-01-30 15:05:00,162.11,162.27,162.1,162.23,91900.0,162.11,162.27,162.1,162.23,91900.0
2013-01-30 15:10:00,162.23,162.31,162.17,162.27,66500.0,162.23,162.31,162.17,162.27,66500.0
2013-01-30 15:15:00,162.26,162.4,162.22,162.38,50800.0,162.26,162.4,162.22,162.38,50800.0
2013-01-30 15:20:00,162.38,162.41,162.33,162.37,90100.0,162.38,162.41,162.33,162.37,90100.0
2013-01-30 15:25:00,162.37,162.38,162.29,162.3,53700.0,162.37,162.38,162.29,162.3,53700.0
2013-01-30 15:30:00,162.29,162.35,162.24,162.27,139500.0,162.29,162.35,162.24,162.27,139500.0
2013-01-30 15:35:00,162.27,162.3,162.22,162.26,99800.0,162.27,162.3,162.22,162.26,99800.0
2013-01-30 15:40:00,162.25,162.33,162.19,162.27,195900.0,162.25,162.33,162.19,162.27,195900.0
2013-01-30 15:45:00,162.27,162.34,162.27,162.29,137900.0,162.27,162.34,162.27,162.29,137900.0
2013-01-30 15:50:00,162.28,162.31,162.26,162.31,124700.0,162.28,162.31,162.26,162.31,124700.0
2013-01-30 15:55:00,162.3,162.33,162.18,162.18,387300.0,162.3,162.33,162.18,162.18,387300.0
2013-01-31 09:30:00,161.62,161.8,161.56,161.78,167500.0,161.62,161.8,161.56,161.78,167500.0
2013-01-31 09:35:00,161.75,161.81,161.64,161.66,137500.0,161.75,161.81,161.64,161.66,137500.0
2013-01-31 09:40:00,161.64,161.72,161.53,161.68,169900.0,161.64,161.72,161.53,161.68,169900.0
2013-01-31 09:45:00,161.65,161.65,161.32,161.39,266700.0,161.65,161.65,161.32,161.39,266700.0
2013-01-31 09:50:00,161.38,161.38,161.26,161.26,164400.0,161.38,161.38,161.26,161.26,164400.0
2013-01-31 09:55:00,161.25,161.29,160.83,160.94,412600.0,161.25,161.29,160.83,160.94,412600.0
2013-01-31 10:00:00,160.93,161.14,160.92,161.09,162400.0,160.93,161.14,160.92,161.09,162400.0
2013-01-31 10:05:00,161.1,161.21,161.1,161.15,120600.0,161.1,161.21,161.1,161.15,120600.0
2013-01-31 10:10:00,161.15,161.23,161.07,161.19,72900.0,161.15,161.23,161.07,161.19,72900.0
2013-01-31 10:15:00,161.19,161.21,161.15,161.19,79400.0,161.19,161.21,161.15,161.19,79400.0
2013-01-31 10:20:00,161.18,161.19,161.09,161.09,26300.0,161.18,161.19,161.09,161.09,26300.0
2013-01-31 10:25:00,161.09,161.19,161.09,161.15,33900.0,161.09,161.19,161.09,161.15,33900.0
2013-01-31 10:30:00,161.14,161.14,161.03,161.04,71400.0,161.14,161.14,161.03,161.04,71400.0
2013-01-31 10:35:00,161.03,161.14,160.96,161.09,69800.0,161.03,161.14,160.96,161.09,69800.0
2013-01-31 10:40:00,161.1,161.2,161.08,161.2,42800.0,161.1,161.2,161.08,161.2,42800.0
2013-01-31 10:45:00,161.2,161.3,161.18,161.25,118600.0,161.2,161.3,161.18,161.25,118600.0
2013-01-31 10:50:00,161.24,161.24,161.15,161.18,39900.0,161.24,161.24,161.15,161.18,39900.0
2013-01-31 10:55:00,161.18,161.2,160.98,161.04,74600.0,161.18,161.2,160.98,161.04,74600.0
2013-01-31 11:00:00,161.04,161.07,161.02,161.02,36800.0,161.04,161.07,161.02,161.02,36800.0
2013-01-31 11:05:00,161.01,161.07,160.91,160.96,79000.0,161.01,161.07,160.91,160.96,79000.0
2013-01-31 11:10:00,160.96,161.12,160.93,161.12,202100.0,160.96,161.12,160.93,161.12,202100.0
2013-01-31 11:15:00,161.12,161.14,161.02,161.1,35500.0,161.12,161.14,161.02,161.1,35500.0
2013-01-31 11:20:00,161.11,161.14,161.08,161.13,91400.0,161.11,161.14,161.08,161.13,91400.0
2013-01-31 11:25:00,161.13,161.18,161.07,161.08,32100.0,161.13,161.18,161.07,161.08,32100.0
2013-01-31 11:30:00,161.07,161.14,160.87,160.89,87500.0,161.07,161.14,160.87,160.89,87500.0
2013-01-31 11:35:00,160.88,160.99,160.47,160.66,629100.0,160.88,160.99,160.47,160.66,629100.0
2013-01-31 11:40:00,160.67,160.74,160.55,160.71,213700.0,160.67,160.74,160.55,160.71,213700.0
2013-01-31 11:45:00,160.71,160.74,160.5,160.73,231400.0,160.71,160.74,160.5,160.73,231400.0
2013-01-31 11:50:00,160.73,160.86,160.71,160.76,159000.0,160.73,160.86,160.71,160.76,159000.0
2013-01-31 11:55:00,160.76,160.83,160.6,160.75,220100.0,160.76,160.83,160.6,160.75,220100.0
2013-01-31 12:00:00,160.75,160.78,160.58,160.58,202000.0,160.75,160.78,160.58,160.58,202000.0
2013-01-31 12:05:00,160.59,160.7,160.53,160.59,162400.0,160.59,160.7,160.53,160.59,162400.0
2013-01-31 12:10:00,160.59,160.71,160.5,160.69,97000.0,160.59,160.71,160.5,160.69,97000.0
2013-01-31 12:15:00,160.69,160.71,160.64,160.65,45300.0,160.69,160.71,160.64,160.65,45300.0
2013-01-31 12:20:00,160.66,160.7,160.57,160.66,122500.0,160.66,160.7,160.57,160.66,122500.0
2013-01-31 12:25:00,160.67,160.82,160.67,160.75,120400.0,160.67,160.82,160.67,160.75,120400.0
2013-01-31 12:30:00,160.75,160.91,160.73,160.87,178100.0,160.75,160.91,160.73,160.87,178100.0
2013-01-31 12:35:00,160.86,160.86,160.69,160.73,92200.0,160.86,160.86,160.69,160.73,92200.0
2013-01-31 12:40:00,160.74,160.85,160.72,160.85,64400.0,160.74,160.85,160.72,160.85,64400.0
2013-01-31 12:45:00,160.85,160.99,160.81,160.92,173100.0,160.85,160.99,160.81,160.92,173100.0
2013-01-31 12:50:00,160.9,161.07,160.9,161.06,165500.0,160.9,161.07,160.9,161.06,165500.0
2013-01-31 12:55:00,161.06,161.08,160.93,160.95,96400.0,161.06,161.08,160.93,160.95,96400.0
2013-01-31 13:00:00,160.94,160.98,160.89,160.96,70400.0,160.94,160.98,160.89,160.96,70400.0
2013-01-31 13:05:00,160.97,161.04,160.96,160.98,76400.0,160.97,161.04,160.96,160.98,76400.0
2013-01-31 13:10:00,160.98,161.0,160.88,160.88,74300.0,160.98,161.0,160.88,160.88,74300.0
2013-01-31 13:15:00,160.9,160.93,160.86,160.87,13600.0,160.9,160.93,160.86,160.87,13600.0
2013-01-31 13:20:00,160.86,160.89,160.75,160.77,50600.0,160.86,160.89,160.75,160.77,50600.0
2013-01-31 13:25:00,160.78,160.9,160.75,160.82,40600.0,160.78,160.9,160.75,160.82,40600.0
2013-01-31 13:30:00,160.82,160.92,160.82,160.91,31800.0,160.82,160.92,160.82,160.91,31800.0
2013-01-31 13:35:00,160.92,161.04,160.92,161.0,37800.0,160.92,161.04,160.92,161.0,37800.0
2013-01-31 13:40:00,161.01,161.03,160.83,160.86,66400.0,161.01,161.03,160.83,160.86,66400.0
2013-01-31 13:45:00,160.87,160.87,160.79,160.83,32600.0,160.87,160.87,160.79,160.83,32600.0
2013-01-31 13:50:00,160.82,160.87,160.79,160.86,25400.0,160.82,160.87,160.79,160.86,25400.0
2013-01-31 13:55:00,160.86,160.88,160.83,160.85,20400.0,160.86,160.88,160.83,160.85,20400.0
2013-01-31 14:00:00,160.86,160.93,160.86,160.92,23800.0,160.86,160.93,160.86,160.92,23800.0
2013-01-31 14:05:00,160.91,160.92,160.86,160.9,44300.0,160.91,160.92,160.86,160.9,44300.0
2013-01-31 14:10:00,160.91,160.91,160.86,160.88,35200.0,160.91,160.91,160.86,160.88,35200.0
2013-01-31 14:15:00,160.88,160.89,160.84,160.88,96600.0,160.88,160.89,160.84,160.88,96600.0
2013-01-31 14:20:00,160.88,160.88,160.81,160.83,22800.0,160.88,160.88,160.81,160.83,22800.0
2013-01-31 14:25:00,160.82,160.84,160.75,160.76,72500.0,160.82,160.84,160.75,160.76,72500.0
2013-01-31 14:30:00,160.77,160.83,160.75,160.83,29600.0,160.77,160.83,160.75,160.83,29600.0
2013-01-31 14:35:00,160.83,160.83,160.77,160.78,51200.0,160.83,160.83,160.77,160.78,51200.0
2013-01-31 14:40:00,160.77,160.86,160.77,160.84,63800.0,160.77,160.86,160.77,160.84,63800.0
2013-01-31 14:45:00,160.84,160.88,160.83,160.87,52600.0,160.84,160.88,160.83,160.87,52600.0
2013-01-31 14:50:00,160.86,160.88,160.81,160.81,68800.0,160.86,160.88,160.81,160.81,68800.0
2013-01-31 14:55:00,160.82,160.84,160.79,160.81,55500.0,160.82,160.84,160.79,160.81,55500.0
2013-01-31 15:00:00,160.81,160.84,160.79,160.81,80100.0,160.81,160.84,160.79,160.81,80100.0
2013-01-31 15:05:00,160.81,160.84,160.79,160.82,69100.0,160.81,160.84,160.79,160.82,69100.0
2013-01-31 15:10:00,160.82,160.88,160.82,160.87,80900.0,160.82,160.88,160.82,160.87,80900.0
2013-01-31 15:15:00,160.87,160.94,160.85,160.94,88800.0,160.87,160.94,160.85,160.94,88800.0
2013-01-31 15:20:00,160.93,160.94,160.9,160.93,78100.0,160.93,160.94,160.9,160.93,78100.0
2013-01-31 15:25:00,160.93,161.01,160.92,160.95,91900.0,160.93,161.01,160.92,160.95,91900.0
2013-01-31 15:30:00,160.95,161.07,160.94,161.07,108900.0,160.95,161.07,160.94,161.07,108900.0
2013-01-31 15:35:00,161.07,161.08,161.03,161.03,88900.0,161.07,161.08,161.03,161.03,88900.0
2013-01-31 15:40:00,161.03,161.08,161.02,161.07,129600.0,161.03,161.08,161.02,161.07,129600.0
2013-01-31 15:45:00,161.07,161.08,161.0,161.07,108400.0,161.07,161.08,161.0,161.07,108400.0
2013-01-31 15:50:00,161.07,161.16,161.07,161.15,186400.0,161.07,161.16,161.07,161.15,186400.0
2013-01-31 15:55:00,161.15,161.2,161.14,161.2,403600.0,161.15,161.2,161.14,161.2,403600.0
2013-02-01 09:30:00,162.66,162.77,162.58,162.58,568800.0,162.66,162.77,162.58,162.58,568800.0
2013-02-01 09:35:00,162.57,162.57,162.42,162.5,486100.0,162.57,162.57,162.42,162.5,486100.0
2013-02-01 09:40:00,162.5,162.61,162.44,162.44,355500.0,162.5,162.61,162.44,162.44,355500.0
2013-02-01 09:45:00,162.44,162.47,162.34,162.35,169100.0,162.44,162.47,162.34,162.35,169100.0
2013-02-01 09:50:00,162.34,162.41,162.31,162.35,189800.0,162.34,162.41,162.31,162.35,189800.0
2013-02-01 09:55:00,162.36,162.37,161.57,161.75,1122200.0,162.36,162.37,161.57,161.75,1122200.0
2013-02-01 10:00:00,161.75,161.75,160.87,161.36,1557300.0,161.75,161.75,160.87,161.36,1557300.0
2013-02-01 10:05:00,161.39,161.52,161.33,161.47,380500.0,161.39,161.52,161.33,161.47,380500.0
2013-02-01 10:10:00,161.5,161.62,161.45,161.56,306800.0,161.5,161.62,161.45,161.56,306800.0
2013-02-01 10:15:00,161.54,161.84,161.5,161.71,377200.0,161.54,161.84,161.5,161.71,377200.0
2013-02-01 10:20:00,161.7,161.71,161.54,161.54,127300.0,161.7,161.71,161.54,161.54,127300.0
2013-02-01 10:25:00,161.55,161.67,161.5,161.65,64700.0,161.55,161.67,161.5,161.65,64700.0
2013-02-01 10:30:00,161.66,161.71,161.52,161.55,77400.0,161.66,161.71,161.52,161.55,77400.0
2013-02-01 10:35:00,161.56,161.95,161.56,161.82,220600.0,161.56,161.95,161.56,161.82,220600.0
2013-02-01 10:40:00,161.83,161.97,161.8,161.86,186800.0,161.83,161.97,161.8,161.86,186800.0
2013-02-01 10:45:00,161.88,161.97,161.83,161.88,91800.0,161.88,161.97,161.83,161.88,91800.0
2013-02-01 10:50:00,161.89,161.91,161.75,161.84,126300.0,161.89,161.91,161.75,161.84,126300.0
2013-02-01 10:55:00,161.84,161.87,161.77,161.79,67700.0,161.84,161.87,161.77,161.79,67700.0
2013-02-01 11:00:00,161.8,161.9,161.65,161.71,278300.0,161.8,161.9,161.65,161.71,278300.0
2013-02-01 11:05:00,161.71,161.75,161.55,161.55,133100.0,161.71,161.75,161.55,161.55,133100.0
2013-02-01 11:10:00,161.54,161.61,161.51,161.51,59400.0,161.54,161.61,161.51,161.51,59400.0
2013-02-01 11:15:00,161.51,161.67,161.46,161.62,114400.0,161.51,161.67,161.46,161.62,114400.0
2013-02-01 11:20:00,161.63,161.69,161.56,161.66,65500.0,161.63,161.69,161.56,161.66,65500.0
2013-02-01 11:25:00,161.67,161.78,161.66,161.76,78600.0,161.67,161.78,161.66,161.76,78600.0
2013-02-01 11:30:00,161.76,161.82,161.75,161.76,31500.0,161.76,161.82,161.75,161.76,31500.0
2013-02-01 11:35:00,161.76,161.78,161.72,161.72,43500.0,161.76,161.78,161.72,161.72,43500.0
2013-02-01 11:40:00,161.73,161.74,161.67,161.69,41500.0,161.73,161.74,161.67,161.69,41500.0
2013-02-01 11:45:00,161.69,161.91,161.69,161.89,105500.0,161.69,161.91,161.69,161.89,105500.0
2013-02-01 11:50:00,161.88,161.93,161.82,161.84,72600.0,161.88,161.93,161.82,161.84,72600.0
2013-02-01 11:55:00,161.84,161.87,161.75,161.78,44200.0,161.84,161.87,161.75,161.78,44200.0
2013-02-01 12:00:00,161.8,161.88,161.74,161.83,54100.0,161.8,161.88,161.74,161.83,54100.0
2013-02-01 12:05:00,161.84,161.88,161.81,161.86,28500.0,161.84,161.88,161.81,161.86,28500.0
2013-02-01 12:10:00,161.87,162.1,161.82,161.94,188400.0,161.87,162.1,161.82,161.94,188400.0
2013-02-01 12:15:00,161.94,161.97,161.89,161.9,48400.0,161.94,161.97,161.89,161.9,48400.0
2013-02-01 12:20:00,161.91,162.0,161.88,161.99,56300.0,161.91,162.0,161.88,161.99,56300.0
2013-02-01 12:25:00,161.99,162.0,161.93,161.93,54000.0,161.99,162.0,161.93,161.93,54000.0
2013-02-01 12:30:00,161.94,161.97,161.85,161.87,70700.0,161.94,161.97,161.85,161.87,70700.0
2013-02-01 12:35:00,161.88,161.91,161.85,161.86,53900.0,161.88,161.91,161.85,161.86,53900.0
2013-02-01 12:40:00,161.87,161.93,161.86,161.89,29000.0,161.87,161.93,161.86,161.89,29000.0
2013-02-01 12:45:00,161.87,161.89,161.8,161.83,63000.0,161.87,161.89,161.8,161.83,63000.0
2013-02-01 12:50:00,161.84,161.94,161.84,161.93,64000.0,161.84,161.94,161.84,161.93,64000.0
2013-02-01 12:55:00,161.94,161.94,161.79,161.82,42000.0,161.94,161.94,161.79,161.82,42000.0
2013-02-01 13:00:00,161.82,161.84,161.75,161.77,62100.0,161.82,161.84,161.75,161.77,62100.0
2013-02-01 13:05:00,161.76,161.77,161.71,161.75,50100.0,161.76,161.77,161.71,161.75,50100.0
2013-02-01 13:10:00,161.76,161.81,161.7,161.71,58800.0,161.76,161.81,161.7,161.71,58800.0
2013-02-01 13:15:00,161.71,161.71,161.57,161.59,91600.0,161.71,161.71,161.57,161.59,91600.0
2013-02-01 13:20:00,161.61,161.72,161.53,161.68,70300.0,161.61,161.72,161.53,161.68,70300.0
2013-02-01 13:25:00,161.67,161.69,161.62,161.65,21300.0,161.67,161.69,161.62,161.65,21300.0
2013-02-01 13:30:00,161.66,161.71,161.62,161.62,56500.0,161.66,161.71,161.62,161.62,56500.0
2013-02-01 13:35:00,161.62,161.68,161.61,161.67,45800.0,161.62,161.68,161.61,161.67,45800.0
2013-02-01 13:40:00,161.67,161.72,161.66,161.68,40800.0,161.67,161.72,161.66,161.68,40800.0
2013-02-01 13:45:00,161.67,161.67,161.63,161.64,22300.0,161.67,161.67,161.63,161.64,22300.0
2013-02-01 13:50:00,161.63,161.68,161.63,161.67,41900.0,161.63,161.68,161.63,161.67,41900.0
2013-02-01 13:55:00,161.68,161.71,161.67,161.7,24700.0,161.68,161.71,161.67,161.7,24700.0
2013-02-01 14:00:00,161.7,161.78,161.68,161.74,74100.0,161.7,161.78,161.68,161.74,74100.0
2013-02-01 14:05:00,161.75,161.78,161.71,161.72,49300.0,161.75,161.78,161.71,161.72,49300.0
2013-02-01 14:10:00,161.72,161.74,161.64,161.65,86900.0,161.72,161.74,161.64,161.65,86900.0
2013-02-01 14:15:00,161.65,161.69,161.63,161.65,36600.0,161.65,161.69,161.63,161.65,36600.0
2013-02-01 14:20:00,161.64,161.67,161.62,161.62,26000.0,161.64,161.67,161.62,161.62,26000.0
2013-02-01 14:25:00,161.62,161.64,161.59,161.63,34300.0,161.62,161.64,161.59,161.63,34300.0
2013-02-01 14:30:00,161.63,161.69,161.63,161.66,41300.0,161.63,161.69,161.63,161.66,41300.0
2013-02-01 14:35:00,161.65,161.67,161.6,161.61,48800.0,161.65,161.67,161.6,161.61,48800.0
2013-02-01 14:40:00,161.63,161.63,161.58,161.58,53400.0,161.63,161.63,161.58,161.58,53400.0
2013-02-01 14:45:00,161.58,161.59,161.53,161.55,55900.0,161.58,161.59,161.53,161.55,55900.0
2013-02-01 14:50:00,161.54,161.63,161.51,161.58,98800.0,161.54,161.63,161.51,161.58,98800.0
2013-02-01 14:55:00,161.58,161.59,161.52,161.59,82600.0,161.58,161.59,161.52,161.59,82600.0
2013-02-01 15:00:00,161.59,161.61,161.55,161.6,65300.0,161.59,161.61,161.55,161.6,65300.0
2013-02-01 15:05:00,161.61,161.68,161.6,161.64,68400.0,161.61,161.68,161.6,161.64,68400.0
2013-02-01 15:10:00,161.64,161.69,161.6,161.69,77000.0,161.64,161.69,161.6,161.69,77000.0
2013-02-01 15:15:00,161.69,161.69,161.62,161.67,65600.0,161.69,161.69,161.62,161.67,65600.0
2013-02-01 15:20:00,161.68,161.81,161.68,161.7,165400.0,161.68,161.81,161.68,161.7,165400.0
2013-02-01 15:25:00,161.7,161.72,161.61,161.61,75400.0,161.7,161.72,161.61,161.61,75400.0
2013-02-01 15:30:00,161.61,161.69,161.6,161.6,110100.0,161.61,161.69,161.6,161.6,110100.0
2013-02-01 15:35:00,161.62,161.64,161.59,161.6,88800.0,161.62,161.64,161.59,161.6,88800.0
2013-02-01 15:40:00,161.6,161.61,161.5,161.52,103200.0,161.6,161.61,161.5,161.52,103200.0
2013-02-01 15:45:00,161.52,161.54,161.42,161.42,235100.0,161.52,161.54,161.42,161.42,235100.0
2013-02-01 15:50:00,161.42,161.54,161.42,161.53,165800.0,161.42,161.54,161.42,161.53,165800.0
2013-02-01 15:55:00,161.54,161.54,161.44,161.46,480900.0,161.54,161.54,161.44,161.46,480900.0
2013-02-04 09:30:00,161.19,161.25,161.15,161.22,135800.0,161.19,161.25,161.15,161.22,135800.0
2013-02-04 09:35:00,161.22,161.49,161.16,161.49,208100.0,161.22,161.49,161.16,161.49,208100.0
2013-02-04 09:40:00,161.49,161.57,161.38,161.39,256100.0,161.49,161.57,161.38,161.39,256100.0
2013-02-04 09:45:00,161.4,161.47,161.34,161.4,125500.0,161.4,161.47,161.34,161.4,125500.0
2013-02-04 09:50:00,161.4,161.46,161.37,161.39,146700.0,161.4,161.46,161.37,161.39,146700.0
2013-02-04 09:55:00,161.38,161.41,161.31,161.36,123500.0,161.38,161.41,161.31,161.36,123500.0
2013-02-04 10:00:00,161.37,161.4,161.27,161.32,121100.0,161.37,161.4,161.27,161.32,121100.0
2013-02-04 10:05:00,161.32,161.44,161.32,161.36,58300.0,161.32,161.44,161.32,161.36,58300.0
2013-02-04 10:10:00,161.37,161.54,161.37,161.54,139100.0,161.37,161.54,161.37,161.54,139100.0
2013-02-04 10:15:00,161.53,161.54,161.33,161.37,221000.0,161.53,161.54,161.33,161.37,221000.0
2013-02-04 10:20:00,161.37,161.52,161.37,161.49,156700.0,161.37,161.52,161.37,161.49,156700.0
2013-02-04 10:25:00,161.49,161.49,161.33,161.34,91700.0,161.49,161.49,161.33,161.34,91700.0
2013-02-04 10:30:00,161.33,161.36,161.27,161.31,111200.0,161.33,161.36,161.27,161.31,111200.0
2013-02-04 10:35:00,161.31,161.35,161.29,161.32,73100.0,161.31,161.35,161.29,161.32,73100.0
2013-02-04 10:40:00,161.32,161.43,161.3,161.39,134300.0,161.32,161.43,161.3,161.39,134300.0
2013-02-04 10:45:00,161.39,161.42,161.34,161.4,34700.0,161.39,161.42,161.34,161.4,34700.0
2013-02-04 10:50:00,161.4,161.53,161.38,161.51,85000.0,161.4,161.53,161.38,161.51,85000.0
2013-02-04 10:55:00,161.52,161.71,161.51,161.67,173100.0,161.52,161.71,161.51,161.67,173100.0
2013-02-04 11:00:00,161.67,161.87,161.66,161.86,140700.0,161.67,161.87,161.66,161.86,140700.0
2013-02-04 11:05:00,161.86,161.88,161.8,161.85,76000.0,161.86,161.88,161.8,161.85,76000.0
2013-02-04 11:10:00,161.84,161.85,161.78,161.78,44100.0,161.84,161.85,161.78,161.78,44100.0
2013-02-04 11:15:00,161.78,161.82,161.76,161.82,35900.0,161.78,161.82,161.76,161.82,35900.0
2013-02-04 11:20:00,161.82,161.88,161.81,161.81,54400.0,161.82,161.88,161.81,161.81,54400.0
2013-02-04 11:25:00,161.82,161.85,161.72,161.74,46100.0,161.82,161.85,161.72,161.74,46100.0
2013-02-04 11:30:00,161.73,161.83,161.71,161.79,92700.0,161.73,161.83,161.71,161.79,92700.0
2013-02-04 11:35:00,161.79,162.06,161.76,162.03,212700.0,161.79,162.06,161.76,162.03,212700.0
2013-02-04 11:40:00,162.04,162.16,161.97,162.14,204400.0,162.04,162.16,161.97,162.14,204400.0
2013-02-04 11:45:00,162.15,162.34,162.15,162.29,216800.0,162.15,162.34,162.15,162.29,216800.0
2013-02-04 11:50:00,162.3,162.33,162.15,162.16,144100.0,162.3,162.33,162.15,162.16,144100.0
2013-02-04 11:55:00,162.17,162.23,162.13,162.21,79800.0,162.17,162.23,162.13,162.21,79800.0
2013-02-04 12:00:00,162.23,162.28,162.14,162.19,110500.0,162.23,162.28,162.14,162.19,110500.0
2013-02-04 12:05:00,162.19,162.42,162.18,162.31,169500.0,162.19,162.42,162.18,162.31,169500.0
2013-02-04 12:10:00,162.3,162.31,162.21,162.23,91100.0,162.3,162.31,162.21,162.23,91100.0
2013-02-04 12:15:00,162.24,162.27,162.2,162.25,31300.0,162.24,162.27,162.2,162.25,31300.0
2013-02-04 12:20:00,162.25,162.29,162.18,162.22,48600.0,162.25,162.29,162.18,162.22,48600.0
2013-02-04 12:25:00,162.23,162.24,162.19,162.19,25400.0,162.23,162.24,162.19,162.19,25400.0
2013-02-04 12:30:00,162.2,162.27,162.2,162.23,21800.0,162.2,162.27,162.2,162.23,21800.0
2013-02-04 12:35:00,162.24,162.38,162.24,162.3,39400.0,162.24,162.38,162.24,162.3,39400.0
2013-02-04 12:40:00,162.3,162.32,162.26,162.26,23900.0,162.3,162.32,162.26,162.26,23900.0
2013-02-04 12:45:00,162.27,162.27,162.18,162.24,61800.0,162.27,162.27,162.18,162.24,61800.0
2013-02-04 12:50:00,162.22,162.24,162.13,162.16,42500.0,162.22,162.24,162.13,162.16,42500.0
2013-02-04 12:55:00,162.16,162.19,162.06,162.07,74700.0,162.16,162.19,162.06,162.07,74700.0
2013-02-04 13:00:00,162.07,162.08,162.0,162.06,60600.0,162.07,162.08,162.0,162.06,60600.0
2013-02-04 13:05:00,162.06,162.11,162.02,162.09,38800.0,162.06,162.11,162.02,162.09,38800.0
2013-02-04 13:10:00,162.09,162.15,162.08,162.1,30200.0,162.09,162.15,162.08,162.1,30200.0
2013-02-04 13:15:00,162.11,162.15,162.1,162.14,19900.0,162.11,162.15,162.1,162.14,19900.0
2013-02-04 13:20:00,162.14,162.2,162.13,162.19,48100.0,162.14,162.2,162.13,162.19,48100.0
2013-02-04 13:25:00,162.18,162.25,162.14,162.22,28600.0,162.18,162.25,162.14,162.22,28600.0
2013-02-04 13:30:00,162.21,162.23,162.17,162.18,18400.0,162.21,162.23,162.17,162.18,18400.0
2013-02-04 13:35:00,162.19,162.21,162.16,162.17,19200.0,162.19,162.21,162.16,162.17,19200.0
2013-02-04 13:40:00,162.17,162.17,162.12,162.14,27800.0,162.17,162.17,162.12,162.14,27800.0
2013-02-04 13:45:00,162.16,162.17,162.09,162.14,28800.0,162.16,162.17,162.09,162.14,28800.0
2013-02-04 13:50:00,162.15,162.2,162.14,162.18,22600.0,162.15,162.2,162.14,162.18,22600.0
2013-02-04 13:55:00,162.17,162.17,162.07,162.13,42500.0,162.17,162.17,162.07,162.13,42500.0
2013-02-04 14:00:00,162.13,162.18,162.12,162.14,14800.0,162.13,162.18,162.12,162.14,14800.0
2013-02-04 14:05:00,162.14,162.14,162.06,162.06,37300.0,162.14,162.14,162.06,162.06,37300.0
2013-02-04 14:10:00,162.07,162.07,161.96,161.97,65100.0,162.07,162.07,161.96,161.97,65100.0
2013-02-04 14:15:00,161.97,162.02,161.97,162.0,28200.0,161.97,162.02,161.97,162.0,28200.0
2013-02-04 14:20:00,162.0,162.03,161.95,162.02,28900.0,162.0,162.03,161.95,162.02,28900.0
2013-02-04 14:25:00,162.02,162.09,162.02,162.08,84200.0,162.02,162.09,162.02,162.08,84200.0
2013-02-04 14:30:00,162.09,162.12,162.08,162.09,39200.0,162.09,162.12,162.08,162.09,39200.0
2013-02-04 14:35:00,162.1,162.1,162.04,162.08,61000.0,162.1,162.1,162.04,162.08,61000.0
2013-02-04 14:40:00,162.08,162.08,162.0,162.0,63200.0,162.08,162.08,162.0,162.0,63200.0
2013-02-04 14:45:00,162.0,162.03,161.97,162.02,48300.0,162.0,162.03,161.97,162.02,48300.0
2013-02-04 14:50:00,162.02,162.1,162.02,162.08,56100.0,162.02,162.1,162.02,162.08,56100.0
2013-02-04 14:55:00,162.1,162.15,162.08,162.12,43300.0,162.1,162.15,162.08,162.12,43300.0
2013-02-04 15:00:00,162.12,162.13,162.08,162.13,14400.0,162.12,162.13,162.08,162.13,14400.0
2013-02-04 15:05:00,162.12,162.14,162.1,162.11,12500.0,162.12,162.14,162.1,162.11,12500.0
2013-02-04 15:10:00,162.11,162.12,162.09,162.1,72100.0,162.11,162.12,162.09,162.1,72100.0
2013-02-04 15:15:00,162.11,162.14,162.1,162.14,22500.0,162.11,162.14,162.1,162.14,22500.0
2013-02-04 15:20:00,162.14,162.17,162.14,162.14,15900.0,162.14,162.17,162.14,162.14,15900.0
2013-02-04 15:25:00,162.13,162.17,162.09,162.11,69600.0,162.13,162.17,162.09,162.11,69600.0
2013-02-04 15:30:00,162.12,162.15,162.09,162.09,48900.0,162.12,162.15,162.09,162.09,48900.0
2013-02-04 15:35:00,162.1,162.1,162.04,162.04,51300.0,162.1,162.1,162.04,162.04,51300.0
2013-02-04 15:40:00,162.04,162.06,162.02,162.04,97300.0,162.04,162.06,162.02,162.04,97300.0
2013-02-04 15:45:00,162.04,162.09,162.02,162.06,76400.0,162.04,162.09,162.02,162.06,76400.0
2013-02-04 15:50:00,162.06,162.06,162.0,162.0,146800.0,162.06,162.06,162.0,162.0,146800.0
2013-02-04 15:55:00,162.0,162.04,161.97,161.98,204400.0,162.0,162.04,161.97,161.98,204400.0
2013-02-05 09:30:00,162.75,162.8,162.63,162.7,183100.0,162.75,162.8,162.63,162.7,183100.0
2013-02-05 09:35:00,162.7,162.78,162.45,162.52,275900.0,162.7,162.78,162.45,162.52,275900.0
2013-02-05 09:40:00,162.51,162.52,162.38,162.41,248400.0,162.51,162.52,162.38,162.41,248400.0
2013-02-05 09:45:00,162.4,162.41,161.84,161.97,713300.0,162.4,162.41,161.84,161.97,713300.0
2013-02-05 09:50:00,161.97,162.06,161.91,161.97,251600.0,161.97,162.06,161.91,161.97,251600.0
2013-02-05 09:55:00,161.97,162.04,161.91,162.02,125200.0,161.97,162.04,161.91,162.02,125200.0
2013-02-05 10:00:00,162.01,162.24,161.96,162.08,426500.0,162.01,162.24,161.96,162.08,426500.0
2013-02-05 10:05:00,162.07,162.2,162.03,162.11,53000.0,162.07,162.2,162.03,162.11,53000.0
2013-02-05 10:10:00,162.11,162.12,161.99,162.06,73300.0,162.11,162.12,161.99,162.06,73300.0
2013-02-05 10:15:00,162.07,162.07,161.86,161.95,308200.0,162.07,162.07,161.86,161.95,308200.0
2013-02-05 10:20:00,161.96,162.1,161.95,162.01,101400.0,161.96,162.1,161.95,162.01,101400.0
2013-02-05 10:25:00,162.01,162.07,161.59,161.72,332000.0,162.01,162.07,161.59,161.72,332000.0
2013-02-05 10:30:00,161.72,161.75,161.56,161.74,193100.0,161.72,161.75,161.56,161.74,193100.0
2013-02-05 10:35:00,161.74,161.75,161.66,161.74,31200.0,161.74,161.75,161.66,161.74,31200.0
2013-02-05 10:40:00,161.74,161.75,161.69,161.7,50000.0,161.74,161.75,161.69,161.7,50000.0
2013-02-05 10:45:00,161.7,161.7,161.33,161.41,292200.0,161.7,161.7,161.33,161.41,292200.0
2013-02-05 10:50:00,161.41,161.51,161.37,161.43,113200.0,161.41,161.51,161.37,161.43,113200.0
2013-02-05 10:55:00,161.43,161.56,161.36,161.51,200300.0,161.43,161.56,161.36,161.51,200300.0
2013-02-05 11:00:00,161.5,161.5,161.4,161.5,107500.0,161.5,161.5,161.4,161.5,107500.0
2013-02-05 11:05:00,161.5,161.5,161.43,161.47,49900.0,161.5,161.5,161.43,161.47,49900.0
2013-02-05 11:10:00,161.47,161.52,161.34,161.43,169000.0,161.47,161.52,161.34,161.43,169000.0
2013-02-05 11:15:00,161.43,161.66,161.34,161.58,179100.0,161.43,161.66,161.34,161.58,179100.0
2013-02-05 11:20:00,161.59,161.76,161.59,161.71,89400.0,161.59,161.76,161.59,161.71,89400.0
2013-02-05 11:25:00,161.71,161.8,161.62,161.63,113500.0,161.71,161.8,161.62,161.63,113500.0
2013-02-05 11:30:00,161.64,161.68,161.55,161.58,55900.0,161.64,161.68,161.55,161.58,55900.0
2013-02-05 11:35:00,161.59,161.63,161.54,161.61,40500.0,161.59,161.63,161.54,161.61,40500.0
2013-02-05 11:40:00,161.62,161.64,161.54,161.55,28700.0,161.62,161.64,161.54,161.55,28700.0
2013-02-05 11:45:00,161.55,161.6,161.52,161.58,35100.0,161.55,161.6,161.52,161.58,35100.0
2013-02-05 11:50:00,161.58,161.61,161.55,161.61,30600.0,161.58,161.61,161.55,161.61,30600.0
2013-02-05 11:55:00,161.62,161.77,161.62,161.75,82100.0,161.62,161.77,161.62,161.75,82100.0
2013-02-05 12:00:00,161.75,161.75,161.67,161.68,23700.0,161.75,161.75,161.67,161.68,23700.0
2013-02-05 12:05:00,161.7,161.76,161.67,161.72,33600.0,161.7,161.76,161.67,161.72,33600.0
2013-02-05 12:10:00,161.74,161.82,161.74,161.81,43600.0,161.74,161.82,161.74,161.81,43600.0
2013-02-05 12:15:00,161.8,161.8,161.77,161.79,25600.0,161.8,161.8,161.77,161.79,25600.0
2013-02-05 12:20:00,161.78,161.79,161.71,161.74,78000.0,161.78,161.79,161.71,161.74,78000.0
2013-02-05 12:25:00,161.74,161.76,161.7,161.75,21100.0,161.74,161.76,161.7,161.75,21100.0
2013-02-05 12:30:00,161.73,161.76,161.69,161.7,58100.0,161.73,161.76,161.69,161.7,58100.0
2013-02-05 12:35:00,161.7,161.75,161.67,161.67,19400.0,161.7,161.75,161.67,161.67,19400.0
2013-02-05 12:40:00,161.7,161.73,161.67,161.69,40800.0,161.7,161.73,161.67,161.69,40800.0
2013-02-05 12:45:00,161.68,161.91,161.68,161.83,146400.0,161.68,161.91,161.68,161.83,146400.0
2013-02-05 12:50:00,161.83,161.98,161.83,161.95,93700.0,161.83,161.98,161.83,161.95,93700.0
2013-02-05 12:55:00,161.94,162.01,161.94,161.95,70100.0,161.94,162.01,161.94,161.95,70100.0
2013-02-05 13:00:00,161.94,161.95,161.89,161.94,21100.0,161.94,161.95,161.89,161.94,21100.0
2013-02-05 13:05:00,161.94,161.96,161.93,161.94,31100.0,161.94,161.96,161.93,161.94,31100.0
2013-02-05 13:10:00,161.94,161.94,161.88,161.91,58600.0,161.94,161.94,161.88,161.91,58600.0
2013-02-05 13:15:00,161.91,161.95,161.89,161.91,21000.0,161.91,161.95,161.89,161.91,21000.0
2013-02-05 13:20:00,161.9,161.96,161.9,161.95,21200.0,161.9,161.96,161.9,161.95,21200.0
2013-02-05 13:25:00,161.95,161.98,161.9,161.95,137100.0,161.95,161.98,161.9,161.95,137100.0
2013-02-05 13:30:00,161.94,161.94,161.84,161.86,72700.0,161.94,161.94,161.84,161.86,72700.0
2013-02-05 13:35:00,161.86,161.88,161.83,161.85,26900.0,161.86,161.88,161.83,161.85,26900.0
2013-02-05 13:40:00,161.85,161.86,161.78,161.78,52600.0,161.85,161.86,161.78,161.78,52600.0
2013-02-05 13:45:00,161.77,161.8,161.73,161.8,37500.0,161.77,161.8,161.73,161.8,37500.0
2013-02-05 13:50:00,161.79,161.79,161.74,161.77,33600.0,161.79,161.79,161.74,161.77,33600.0
2013-02-05 13:55:00,161.77,161.8,161.74,161.8,42900.0,161.77,161.8,161.74,161.8,42900.0
2013-02-05 14:00:00,161.8,161.92,161.79,161.91,46900.0,161.8,161.92,161.79,161.91,46900.0
2013-02-05 14:05:00,161.92,161.98,161.86,161.95,98800.0,161.92,161.98,161.86,161.95,98800.0
2013-02-05 14:10:00,161.95,161.96,161.89,161.9,28700.0,161.95,161.96,161.89,161.9,28700.0
2013-02-05 14:15:00,161.91,161.94,161.89,161.89,23600.0,161.91,161.94,161.89,161.89,23600.0
2013-02-05 14:20:00,161.91,161.93,161.9,161.92,19300.0,161.91,161.93,161.9,161.92,19300.0
2013-02-05 14:25:00,161.92,161.94,161.91,161.92,14500.0,161.92,161.94,161.91,161.92,14500.0
2013-02-05 14:30:00,161.93,161.95,161.9,161.91,28000.0,161.93,161.95,161.9,161.91,28000.0
2013-02-05 14:35:00,161.91,161.91,161.87,161.89,31600.0,161.91,161.91,161.87,161.89,31600.0
2013-02-05 14:40:00,161.89,161.91,161.87,161.89,16700.0,161.89,161.91,161.87,161.89,16700.0
2013-02-05 14:45:00,161.89,161.92,161.86,161.87,27800.0,161.89,161.92,161.86,161.87,27800.0
2013-02-05 14:50:00,161.87,161.92,161.87,161.87,22300.0,161.87,161.92,161.87,161.87,22300.0
2013-02-05 14:55:00,161.87,161.91,161.87,161.88,44000.0,161.87,161.91,161.87,161.88,44000.0
2013-02-05 15:00:00,161.87,161.9,161.83,161.86,31700.0,161.87,161.9,161.83,161.86,31700.0
2013-02-05 15:05:00,161.87,161.9,161.85,161.9,40300.0,161.87,161.9,161.85,161.9,40300.0
2013-02-05 15:10:00,161.9,161.94,161.89,161.93,58900.0,161.9,161.94,161.89,161.93,58900.0
2013-02-05 15:15:00,161.93,161.95,161.92,161.94,41300.0,161.93,161.95,161.92,161.94,41300.0
2013-02-05 15:20:00,161.93,161.94,161.9,161.94,60800.0,161.93,161.94,161.9,161.94,60800.0
2013-02-05 15:25:00,161.94,161.97,161.91,161.94,162000.0,161.94,161.97,161.91,161.94,162000.0
2013-02-05 15:30:00,161.94,161.96,161.91,161.92,61900.0,161.94,161.96,161.91,161.92,61900.0
2013-02-05 15:35:00,161.93,161.95,161.92,161.95,55400.0,161.93,161.95,161.92,161.95,55400.0
2013-02-05 15:40:00,161.95,161.96,161.93,161.94,194100.0,161.95,161.96,161.93,161.94,194100.0
2013-02-05 15:45:00,161.94,161.96,161.93,161.95,122300.0,161.94,161.96,161.93,161.95,122300.0
2013-02-05 15:50:00,161.94,161.96,161.9,161.91,117400.0,161.94,161.96,161.9,161.91,117400.0
2013-02-05 15:55:00,161.9,162.0,161.89,161.98,331200.0,161.9,162.0,161.89,161.98,331200.0
2013-02-06 09:30:00,162.13,162.18,161.99,162.11,145200.0,162.13,162.18,161.99,162.11,145200.0
2013-02-06 09:35:00,162.11,162.6,162.11,162.45,577500.0,162.11,162.6,162.11,162.45,577500.0
2013-02-06 09:40:00,162.45,162.5,162.33,162.36,98500.0,162.45,162.5,162.33,162.36,98500.0
2013-02-06 09:45:00,162.35,162.36,162.24,162.29,98100.0,162.35,162.36,162.24,162.29,98100.0
2013-02-06 09:50:00,162.3,162.34,162.19,162.25,111900.0,162.3,162.34,162.19,162.25,111900.0
2013-02-06 09:55:00,162.25,162.26,162.12,162.16,61400.0,162.25,162.26,162.12,162.16,61400.0
2013-02-06 10:00:00,162.16,162.24,162.09,162.23,125200.0,162.16,162.24,162.09,162.23,125200.0
2013-02-06 10:05:00,162.24,162.29,162.21,162.23,48500.0,162.24,162.29,162.21,162.23,48500.0
2013-02-06 10:10:00,162.24,162.29,162.23,162.28,21300.0,162.24,162.29,162.23,162.28,21300.0
2013-02-06 10:15:00,162.29,162.31,162.21,162.21,55900.0,162.29,162.31,162.21,162.21,55900.0
2013-02-06 10:20:00,162.21,162.27,162.2,162.24,49800.0,162.21,162.27,162.2,162.24,49800.0
2013-02-06 10:25:00,162.26,162.31,162.13,162.15,63500.0,162.26,162.31,162.13,162.15,63500.0
2013-02-06 10:30:00,162.16,162.28,162.13,162.14,127500.0,162.16,162.28,162.13,162.14,127500.0
2013-02-06 10:35:00,162.13,162.14,162.03,162.1,165200.0,162.13,162.14,162.03,162.1,165200.0
2013-02-06 10:40:00,162.1,162.16,162.06,162.1,108500.0,162.1,162.16,162.06,162.1,108500.0
2013-02-06 10:45:00,162.12,162.16,162.08,162.08,11800.0,162.12,162.16,162.08,162.08,11800.0
2013-02-06 10:50:00,162.08,162.2,162.05,162.2,59300.0,162.08,162.2,162.05,162.2,59300.0
2013-02-06 10:55:00,162.2,162.2,162.11,162.14,102500.0,162.2,162.2,162.11,162.14,102500.0
2013-02-06 11:00:00,162.15,162.2,162.08,162.14,61000.0,162.15,162.2,162.08,162.14,61000.0
2013-02-06 11:05:00,162.14,162.19,162.13,162.19,54900.0,162.14,162.19,162.13,162.19,54900.0
2013-02-06 11:10:00,162.2,162.26,162.16,162.18,30600.0,162.2,162.26,162.16,162.18,30600.0
2013-02-06 11:15:00,162.18,162.3,162.18,162.23,55100.0,162.18,162.3,162.18,162.23,55100.0
2013-02-06 11:20:00,162.25,162.34,162.25,162.32,63600.0,162.25,162.34,162.25,162.32,63600.0
2013-02-06 11:25:00,162.33,162.33,162.27,162.29,33500.0,162.33,162.33,162.27,162.29,33500.0
2013-02-06 11:30:00,162.28,162.3,162.24,162.25,22200.0,162.28,162.3,162.24,162.25,22200.0
2013-02-06 11:35:00,162.24,162.26,162.11,162.11,29200.0,162.24,162.26,162.11,162.11,29200.0
2013-02-06 11:40:00,162.11,162.19,162.1,162.16,29900.0,162.11,162.19,162.1,162.16,29900.0
2013-02-06 11:45:00,162.17,162.21,162.12,162.16,44200.0,162.17,162.21,162.12,162.16,44200.0
2013-02-06 11:50:00,162.16,162.19,162.11,162.19,121100.0,162.16,162.19,162.11,162.19,121100.0
2013-02-06 11:55:00,162.19,162.24,162.19,162.22,93100.0,162.19,162.24,162.19,162.22,93100.0
2013-02-06 12:00:00,162.22,162.24,162.16,162.18,80900.0,162.22,162.24,162.16,162.18,80900.0
2013-02-06 12:05:00,162.18,162.22,162.18,162.21,11500.0,162.18,162.22,162.18,162.21,11500.0
2013-02-06 12:10:00,162.21,162.22,162.18,162.2,31500.0,162.21,162.22,162.18,162.2,31500.0
2013-02-06 12:15:00,162.21,162.21,162.17,162.18,33200.0,162.21,162.21,162.17,162.18,33200.0
2013-02-06 12:20:00,162.17,162.21,162.17,162.19,50500.0,162.17,162.21,162.17,162.19,50500.0
2013-02-06 12:25:00,162.2,162.21,162.18,162.19,13900.0,162.2,162.21,162.18,162.19,13900.0
2013-02-06 12:30:00,162.19,162.23,162.18,162.23,14800.0,162.19,162.23,162.18,162.23,14800.0
2013-02-06 12:35:00,162.24,162.46,162.24,162.4,169100.0,162.24,162.46,162.24,162.4,169100.0
2013-02-06 12:40:00,162.39,162.5,162.39,162.45,89500.0,162.39,162.5,162.39,162.45,89500.0
2013-02-06 12:45:00,162.45,162.46,162.39,162.4,32900.0,162.45,162.46,162.39,162.4,32900.0
2013-02-06 12:50:00,162.39,162.42,162.35,162.42,61500.0,162.39,162.42,162.35,162.42,61500.0
2013-02-06 12:55:00,162.41,162.41,162.32,162.33,38200.0,162.41,162.41,162.32,162.33,38200.0
2013-02-06 13:00:00,162.34,162.41,162.34,162.38,34900.0,162.34,162.41,162.34,162.38,34900.0
2013-02-06 13:05:00,162.38,162.49,162.38,162.48,34200.0,162.38,162.49,162.38,162.48,34200.0
2013-02-06 13:10:00,162.48,162.57,162.48,162.55,189400.0,162.48,162.57,162.48,162.55,189400.0
2013-02-06 13:15:00,162.55,162.56,162.49,162.5,116800.0,162.55,162.56,162.49,162.5,116800.0
2013-02-06 13:20:00,162.5,162.63,162.5,162.53,140900.0,162.5,162.63,162.5,162.53,140900.0
2013-02-06 13:25:00,162.53,162.53,162.43,162.45,105800.0,162.53,162.53,162.43,162.45,105800.0
2013-02-06 13:30:00,162.45,162.46,162.4,162.42,140200.0,162.45,162.46,162.4,162.42,140200.0
2013-02-06 13:35:00,162.42,162.42,162.37,162.38,66400.0,162.42,162.42,162.37,162.38,66400.0
2013-02-06 13:40:00,162.37,162.41,162.36,162.41,21300.0,162.37,162.41,162.36,162.41,21300.0
2013-02-06 13:45:00,162.4,162.4,162.35,162.36,27300.0,162.4,162.4,162.35,162.36,27300.0
2013-02-06 13:50:00,162.37,162.37,162.32,162.34,16200.0,162.37,162.37,162.32,162.34,16200.0
2013-02-06 13:55:00,162.33,162.33,162.24,162.3,51200.0,162.33,162.33,162.24,162.3,51200.0
2013-02-06 14:00:00,162.31,162.34,162.25,162.26,48100.0,162.31,162.34,162.25,162.26,48100.0
2013-02-06 14:05:00,162.28,162.33,162.28,162.33,15300.0,162.28,162.33,162.28,162.33,15300.0
2013-02-06 14:10:00,162.33,162.36,162.33,162.33,13000.0,162.33,162.36,162.33,162.33,13000.0
2013-02-06 14:15:00,162.35,162.37,162.32,162.33,19300.0,162.35,162.37,162.32,162.33,19300.0
2013-02-06 14:20:00,162.32,162.38,162.32,162.38,34000.0,162.32,162.38,162.32,162.38,34000.0
2013-02-06 14:25:00,162.38,162.39,162.3,162.34,32400.0,162.38,162.39,162.3,162.34,32400.0
2013-02-06 14:30:00,162.34,162.38,162.34,162.36,12000.0,162.34,162.38,162.34,162.36,12000.0
2013-02-06 14:35:00,162.35,162.41,162.35,162.41,43900.0,162.35,162.41,162.35,162.41,43900.0
2013-02-06 14:40:00,162.41,162.42,162.38,162.39,26500.0,162.41,162.42,162.38,162.39,26500.0
2013-02-06 14:45:00,162.4,162.41,162.36,162.37,31100.0,162.4,162.41,162.36,162.37,31100.0
2013-02-06 14:50:00,162.38,162.41,162.37,162.4,29000.0,162.38,162.41,162.37,162.4,29000.0
2013-02-06 14:55:00,162.41,162.42,162.39,162.39,33100.0,162.41,162.42,162.39,162.39,33100.0
2013-02-06 15:00:00,162.38,162.41,162.33,162.39,60400.0,162.38,162.41,162.33,162.39,60400.0
2013-02-06 15:05:00,162.39,162.41,162.36,162.37,43600.0,162.39,162.41,162.36,162.37,43600.0
2013-02-06 15:10:00,162.37,162.41,162.36,162.37,57900.0,162.37,162.41,162.36,162.37,57900.0
2013-02-06 15:15:00,162.36,162.41,162.36,162.4,38000.0,162.36,162.41,162.36,162.4,38000.0
2013-02-06 15:20:00,162.39,162.42,162.39,162.4,66100.0,162.39,162.42,162.39,162.4,66100.0
2013-02-06 15:25:00,162.39,162.42,162.37,162.4,36600.0,162.39,162.42,162.37,162.4,36600.0
2013-02-06 15:30:00,162.41,162.47,162.41,162.47,80500.0,162.41,162.47,162.41,162.47,80500.0
2013-02-06 15:35:00,162.47,162.47,162.42,162.42,61900.0,162.47,162.47,162.42,162.42,61900.0
2013-02-06 15:40:00,162.42,162.43,162.41,162.43,45100.0,162.42,162.43,162.41,162.43,45100.0
2013-02-06 15:45:00,162.43,162.44,162.41,162.43,52700.0,162.43,162.44,162.41,162.43,52700.0
2013-02-06 15:50:00,162.43,162.44,162.4,162.41,68800.0,162.43,162.44,162.4,162.41,68800.0
2013-02-06 15:55:00,162.41,162.42,162.37,162.39,189700.0,162.41,162.42,162.37,162.39,189700.0
2013-02-07 09:30:00,161.23,161.58,161.16,161.51,389800.0,161.23,161.58,161.16,161.51,389800.0
2013-02-07 09:35:00,161.49,161.49,161.4,161.42,139200.0,161.49,161.49,161.4,161.42,139200.0
2013-02-07 09:40:00,161.41,161.44,161.2,161.4,259900.0,161.41,161.44,161.2,161.4,259900.0
2013-02-07 09:45:00,161.4,161.41,161.32,161.4,88800.0,161.4,161.41,161.32,161.4,88800.0
2013-02-07 09:50:00,161.4,161.4,161.13,161.19,189000.0,161.4,161.4,161.13,161.19,189000.0
2013-02-07 09:55:00,161.2,161.44,161.18,161.35,262000.0,161.2,161.44,161.18,161.35,262000.0
2013-02-07 10:00:00,161.34,161.55,161.27,161.44,208600.0,161.34,161.55,161.27,161.44,208600.0
2013-02-07 10:05:00,161.43,161.52,161.42,161.46,84200.0,161.43,161.52,161.42,161.46,84200.0
2013-02-07 10:10:00,161.48,161.55,161.45,161.52,119600.0,161.48,161.55,161.45,161.52,119600.0
2013-02-07 10:15:00,161.53,162.15,161.53,162.03,607700.0,161.53,162.15,161.53,162.03,607700.0
2013-02-07 10:20:00,162.03,162.56,162.0,162.48,571000.0,162.03,162.56,162.0,162.48,571000.0
2013-02-07 10:25:00,162.47,162.88,162.43,162.51,597400.0,162.47,162.88,162.43,162.51,597400.0
2013-02-07 10:30:00,162.53,162.74,162.53,162.63,275800.0,162.53,162.74,162.53,162.63,275800.0
2013-02-07 10:35:00,162.63,162.9,162.62,162.63,458300.0,162.63,162.9,162.62,162.63,458300.0
2013-02-07 10:40:00,162.64,162.77,162.6,162.76,173000.0,162.64,162.77,162.6,162.76,173000.0
2013-02-07 10:45:00,162.77,162.95,162.75,162.84,408500.0,162.77,162.95,162.75,162.84,408500.0
2013-02-07 10:50:00,162.85,162.96,162.82,162.85,217200.0,162.85,162.96,162.82,162.85,217200.0
2013-02-07 10:55:00,162.84,162.86,162.49,162.53,268700.0,162.84,162.86,162.49,162.53,268700.0
2013-02-07 11:00:00,162.54,162.62,162.38,162.42,198800.0,162.54,162.62,162.38,162.42,198800.0
2013-02-07 11:05:00,162.42,162.57,162.41,162.48,105100.0,162.42,162.57,162.41,162.48,105100.0
2013-02-07 11:10:00,162.49,162.64,162.49,162.58,140800.0,162.49,162.64,162.49,162.58,140800.0
2013-02-07 11:15:00,162.59,162.74,162.58,162.66,113800.0,162.59,162.74,162.58,162.66,113800.0
2013-02-07 11:20:00,162.64,162.76,162.6,162.61,77600.0,162.64,162.76,162.6,162.61,77600.0
2013-02-07 11:25:00,162.62,162.72,162.6,162.64,37700.0,162.62,162.72,162.6,162.64,37700.0
2013-02-07 11:30:00,162.65,162.69,162.5,162.56,63200.0,162.65,162.69,162.5,162.56,63200.0
2013-02-07 11:35:00,162.57,162.65,162.53,162.54,91600.0,162.57,162.65,162.53,162.54,91600.0
2013-02-07 11:40:00,162.54,162.64,162.53,162.57,130000.0,162.54,162.64,162.53,162.57,130000.0
2013-02-07 11:45:00,162.57,162.66,162.56,162.61,139100.0,162.57,162.66,162.56,162.61,139100.0
2013-02-07 11:50:00,162.61,162.64,162.44,162.44,125500.0,162.61,162.64,162.44,162.44,125500.0
2013-02-07 11:55:00,162.45,162.56,162.45,162.49,66700.0,162.45,162.56,162.45,162.49,66700.0
2013-02-07 12:00:00,162.51,162.54,162.44,162.48,143700.0,162.51,162.54,162.44,162.48,143700.0
2013-02-07 12:05:00,162.47,162.5,162.18,162.23,236600.0,162.47,162.5,162.18,162.23,236600.0
2013-02-07 12:10:00,162.23,162.31,162.09,162.12,180900.0,162.23,162.31,162.09,162.12,180900.0
2013-02-07 12:15:00,162.12,162.19,162.09,162.18,157000.0,162.12,162.19,162.09,162.18,157000.0
2013-02-07 12:20:00,162.17,162.24,162.13,162.22,52500.0,162.17,162.24,162.13,162.22,52500.0
2013-02-07 12:25:00,162.2,162.23,162.14,162.17,36000.0,162.2,162.23,162.14,162.17,36000.0
2013-02-07 12:30:00,162.17,162.17,162.04,162.17,98600.0,162.17,162.17,162.04,162.17,98600.0
2013-02-07 12:35:00,162.17,162.22,162.12,162.17,65500.0,162.17,162.22,162.12,162.17,65500.0
2013-02-07 12:40:00,162.16,162.16,161.93,161.96,210000.0,162.16,162.16,161.93,161.96,210000.0
2013-02-07 12:45:00,161.94,161.99,161.86,161.95,111100.0,161.94,161.99,161.86,161.95,111100.0
2013-02-07 12:50:00,161.95,162.02,161.86,161.89,85100.0,161.95,162.02,161.86,161.89,85100.0
2013-02-07 12:55:00,161.89,161.92,161.76,161.78,196200.0,161.89,161.92,161.76,161.78,196200.0
2013-02-07 13:00:00,161.77,161.81,161.66,161.71,192500.0,161.77,161.81,161.66,161.71,192500.0
2013-02-07 13:05:00,161.71,161.88,161.68,161.83,95500.0,161.71,161.88,161.68,161.83,95500.0
2013-02-07 13:10:00,161.84,161.84,161.75,161.81,97900.0,161.84,161.84,161.75,161.81,97900.0
2013-02-07 13:15:00,161.81,161.82,161.73,161.81,87000.0,161.81,161.82,161.73,161.81,87000.0
2013-02-07 13:20:00,161.8,161.8,161.69,161.72,56600.0,161.8,161.8,161.69,161.72,56600.0
2013-02-07 13:25:00,161.73,161.77,161.71,161.76,28100.0,161.73,161.77,161.71,161.76,28100.0
2013-02-07 13:30:00,161.75,161.87,161.74,161.86,65000.0,161.75,161.87,161.74,161.86,65000.0
2013-02-07 13:35:00,161.86,161.86,161.79,161.84,64800.0,161.86,161.86,161.79,161.84,64800.0
2013-02-07 13:40:00,161.84,161.84,161.78,161.8,17300.0,161.84,161.84,161.78,161.8,17300.0
2013-02-07 13:45:00,161.8,161.8,161.74,161.75,26400.0,161.8,161.8,161.74,161.75,26400.0
2013-02-07 13:50:00,161.75,161.82,161.75,161.82,12300.0,161.75,161.82,161.75,161.82,12300.0
2013-02-07 13:55:00,161.82,161.9,161.82,161.9,35200.0,161.82,161.9,161.82,161.9,35200.0
2013-02-07 14:00:00,161.88,161.93,161.88,161.91,29000.0,161.88,161.93,161.88,161.91,29000.0
2013-02-07 14:05:00,161.91,161.97,161.9,161.94,26200.0,161.91,161.97,161.9,161.94,26200.0
2013-02-07 14:10:00,161.96,161.96,161.88,161.9,56100.0,161.96,161.96,161.88,161.9,56100.0
2013-02-07 14:15:00,161.89,161.9,161.85,161.85,18100.0,161.89,161.9,161.85,161.85,18100.0
2013-02-07 14:20:00,161.84,161.88,161.82,161.86,37200.0,161.84,161.88,161.82,161.86,37200.0
2013-02-07 14:25:00,161.86,161.89,161.85,161.87,27000.0,161.86,161.89,161.85,161.87,27000.0
2013-02-07 14:30:00,161.88,161.88,161.82,161.82,21100.0,161.88,161.88,161.82,161.82,21100.0
2013-02-07 14:35:00,161.83,161.83,161.75,161.77,29600.0,161.83,161.83,161.75,161.77,29600.0
2013-02-07 14:40:00,161.78,161.81,161.77,161.78,16500.0,161.78,161.81,161.77,161.78,16500.0
2013-02-07 14:45:00,161.77,161.81,161.77,161.79,16500.0,161.77,161.81,161.77,161.79,16500.0
2013-02-07 14:50:00,161.78,161.79,161.76,161.78,12500.0,161.78,161.79,161.76,161.78,12500.0
2013-02-07 14:55:00,161.78,161.8,161.77,161.8,43300.0,161.78,161.8,161.77,161.8,43300.0
2013-02-07 15:00:00,161.79,161.82,161.78,161.82,31400.0,161.79,161.82,161.78,161.82,31400.0
2013-02-07 15:05:00,161.83,161.87,161.79,161.8,27100.0,161.83,161.87,161.79,161.8,27100.0
2013-02-07 15:10:00,161.81,161.85,161.8,161.83,26300.0,161.81,161.85,161.8,161.83,26300.0
2013-02-07 15:15:00,161.84,161.89,161.83,161.89,68400.0,161.84,161.89,161.83,161.89,68400.0
2013-02-07 15:20:00,161.89,161.92,161.87,161.89,41000.0,161.89,161.92,161.87,161.89,41000.0
2013-02-07 15:25:00,161.9,161.92,161.88,161.92,47200.0,161.9,161.92,161.88,161.92,47200.0
2013-02-07 15:30:00,161.92,161.93,161.86,161.88,41900.0,161.92,161.93,161.86,161.88,41900.0
2013-02-07 15:35:00,161.89,161.9,161.84,161.88,42900.0,161.89,161.9,161.84,161.88,42900.0
2013-02-07 15:40:00,161.89,161.89,161.79,161.83,107400.0,161.89,161.89,161.79,161.83,107400.0
2013-02-07 15:45:00,161.83,161.89,161.83,161.88,213700.0,161.83,161.89,161.83,161.88,213700.0
2013-02-07 15:50:00,161.88,161.91,161.87,161.89,151400.0,161.88,161.91,161.87,161.89,151400.0
2013-02-07 15:55:00,161.9,161.93,161.83,161.84,443200.0,161.9,161.93,161.83,161.84,443200.0
2013-02-08 09:30:00,161.46,161.55,161.4,161.48,133800.0,161.46,161.55,161.4,161.48,133800.0
2013-02-08 09:35:00,161.46,161.46,161.2,161.36,209800.0,161.46,161.46,161.2,161.36,209800.0
2013-02-08 09:40:00,161.38,161.43,161.27,161.38,132500.0,161.38,161.43,161.27,161.38,132500.0
2013-02-08 09:45:00,161.37,161.48,161.37,161.38,97000.0,161.37,161.48,161.37,161.38,97000.0
2013-02-08 09:50:00,161.38,161.45,161.31,161.31,73100.0,161.38,161.45,161.31,161.31,73100.0
2013-02-08 09:55:00,161.32,161.43,161.23,161.42,189200.0,161.32,161.43,161.23,161.42,189200.0
2013-02-08 10:00:00,161.41,161.57,161.39,161.52,113200.0,161.41,161.57,161.39,161.52,113200.0
2013-02-08 10:05:00,161.53,161.78,161.51,161.7,140800.0,161.53,161.78,161.51,161.7,140800.0
2013-02-08 10:10:00,161.7,162.02,161.63,161.85,456400.0,161.7,162.02,161.63,161.85,456400.0
2013-02-08 10:15:00,161.88,161.93,161.71,161.72,125100.0,161.88,161.93,161.71,161.72,125100.0
2013-02-08 10:20:00,161.72,161.83,161.65,161.69,110400.0,161.72,161.83,161.65,161.69,110400.0
2013-02-08 10:25:00,161.68,161.75,161.64,161.74,36300.0,161.68,161.75,161.64,161.74,36300.0
2013-02-08 10:30:00,161.74,161.76,161.7,161.72,26900.0,161.74,161.76,161.7,161.72,26900.0
2013-02-08 10:35:00,161.75,161.91,161.75,161.81,114800.0,161.75,161.91,161.75,161.81,114800.0
2013-02-08 10:40:00,161.81,161.83,161.67,161.72,84400.0,161.81,161.83,161.67,161.72,84400.0
2013-02-08 10:45:00,161.72,161.76,161.68,161.68,39500.0,161.72,161.76,161.68,161.68,39500.0
2013-02-08 10:50:00,161.67,161.68,161.55,161.61,98600.0,161.67,161.68,161.55,161.61,98600.0
2013-02-08 10:55:00,161.62,161.62,161.46,161.5,151600.0,161.62,161.62,161.46,161.5,151600.0
2013-02-08 11:00:00,161.51,161.6,161.48,161.54,55800.0,161.51,161.6,161.48,161.54,55800.0
2013-02-08 11:05:00,161.54,161.54,161.35,161.44,92300.0,161.54,161.54,161.35,161.44,92300.0
2013-02-08 11:10:00,161.44,161.5,161.41,161.45,113700.0,161.44,161.5,161.41,161.45,113700.0
2013-02-08 11:15:00,161.45,161.54,161.43,161.52,44400.0,161.45,161.54,161.43,161.52,44400.0
2013-02-08 11:20:00,161.54,161.56,161.47,161.47,21000.0,161.54,161.56,161.47,161.47,21000.0
2013-02-08 11:25:00,161.45,161.46,161.4,161.43,29600.0,161.45,161.46,161.4,161.43,29600.0
2013-02-08 11:30:00,161.42,161.5,161.37,161.47,56400.0,161.42,161.5,161.37,161.47,56400.0
2013-02-08 11:35:00,161.47,161.53,161.44,161.5,62000.0,161.47,161.53,161.44,161.5,62000.0
2013-02-08 11:40:00,161.5,161.59,161.48,161.54,51600.0,161.5,161.59,161.48,161.54,51600.0
2013-02-08 11:45:00,161.54,161.55,161.5,161.53,18800.0,161.54,161.55,161.5,161.53,18800.0
2013-02-08 11:50:00,161.53,161.56,161.5,161.53,18100.0,161.53,161.56,161.5,161.53,18100.0
2013-02-08 11:55:00,161.53,161.57,161.47,161.49,22700.0,161.53,161.57,161.47,161.49,22700.0
2013-02-08 12:00:00,161.49,161.52,161.43,161.48,22200.0,161.49,161.52,161.43,161.48,22200.0
2013-02-08 12:05:00,161.49,161.51,161.45,161.47,22300.0,161.49,161.51,161.45,161.47,22300.0
2013-02-08 12:10:00,161.46,161.52,161.46,161.5,35400.0,161.46,161.52,161.46,161.5,35400.0
2013-02-08 12:15:00,161.51,161.51,161.44,161.46,19800.0,161.51,161.51,161.44,161.46,19800.0
2013-02-08 12:20:00,161.47,161.51,161.43,161.49,57400.0,161.47,161.51,161.43,161.49,57400.0
2013-02-08 12:25:00,161.49,161.52,161.42,161.44,53800.0,161.49,161.52,161.42,161.44,53800.0
2013-02-08 12:30:00,161.43,161.45,161.39,161.4,84400.0,161.43,161.45,161.39,161.4,84400.0
2013-02-08 12:35:00,161.4,161.43,161.3,161.37,121000.0,161.4,161.43,161.3,161.37,121000.0
2013-02-08 12:40:00,161.37,161.38,161.32,161.37,32000.0,161.37,161.38,161.32,161.37,32000.0
2013-02-08 12:45:00,161.35,161.37,161.33,161.36,14900.0,161.35,161.37,161.33,161.36,14900.0
2013-02-08 12:50:00,161.35,161.36,161.23,161.26,63000.0,161.35,161.36,161.23,161.26,63000.0
2013-02-08 12:55:00,161.26,161.35,161.26,161.31,86600.0,161.26,161.35,161.26,161.31,86600.0
2013-02-08 13:00:00,161.29,161.33,161.28,161.3,29200.0,161.29,161.33,161.28,161.3,29200.0
2013-02-08 13:05:00,161.31,161.34,161.28,161.33,60300.0,161.31,161.34,161.28,161.33,60300.0
2013-02-08 13:10:00,161.34,161.41,161.34,161.4,41700.0,161.34,161.41,161.34,161.4,41700.0
2013-02-08 13:15:00,161.39,161.41,161.3,161.35,36900.0,161.39,161.41,161.3,161.35,36900.0
2013-02-08 13:20:00,161.35,161.38,161.34,161.37,30400.0,161.35,161.38,161.34,161.37,30400.0
2013-02-08 13:25:00,161.37,161.39,161.3,161.35,60800.0,161.37,161.39,161.3,161.35,60800.0
2013-02-08 13:30:00,161.32,161.4,161.31,161.39,39700.0,161.32,161.4,161.31,161.39,39700.0
2013-02-08 13:35:00,161.39,161.4,161.34,161.35,37400.0,161.39,161.4,161.34,161.35,37400.0
2013-02-08 13:40:00,161.35,161.42,161.35,161.42,60500.0,161.35,161.42,161.35,161.42,60500.0
2013-02-08 13:45:00,161.41,161.44,161.4,161.41,29100.0,161.41,161.44,161.4,161.41,29100.0
2013-02-08 13:50:00,161.4,161.46,161.4,161.44,32000.0,161.4,161.46,161.4,161.44,32000.0
2013-02-08 13:55:00,161.44,161.5,161.44,161.49,24500.0,161.44,161.5,161.44,161.49,24500.0
2013-02-08 14:00:00,161.48,161.49,161.45,161.48,44000.0,161.48,161.49,161.45,161.48,44000.0
2013-02-08 14:05:00,161.48,161.49,161.45,161.46,33700.0,161.48,161.49,161.45,161.46,33700.0
2013-02-08 14:10:00,161.46,161.49,161.44,161.46,53700.0,161.46,161.49,161.44,161.46,53700.0
2013-02-08 14:15:00,161.46,161.52,161.46,161.51,19000.0,161.46,161.52,161.46,161.51,19000.0
2013-02-08 14:20:00,161.51,161.51,161.45,161.46,16600.0,161.51,161.51,161.45,161.46,16600.0
2013-02-08 14:25:00,161.46,161.51,161.45,161.51,32200.0,161.46,161.51,161.45,161.51,32200.0
2013-02-08 14:30:00,161.51,161.51,161.48,161.49,14400.0,161.51,161.51,161.48,161.49,14400.0
2013-02-08 14:35:00,161.49,161.49,161.47,161.47,13600.0,161.49,161.49,161.47,161.47,13600.0
2013-02-08 14:40:00,161.47,161.5,161.47,161.47,22100.0,161.47,161.5,161.47,161.47,22100.0
2013-02-08 14:45:00,161.48,161.49,161.46,161.46,11900.0,161.48,161.49,161.46,161.46,11900.0
2013-02-08 14:50:00,161.47,161.48,161.45,161.45,9700.0,161.47,161.48,161.45,161.45,9700.0
2013-02-08 14:55:00,161.45,161.49,161.45,161.46,30900.0,161.45,161.49,161.45,161.46,30900.0
2013-02-08 15:00:00,161.46,161.48,161.45,161.48,16600.0,161.46,161.48,161.45,161.48,16600.0
2013-02-08 15:05:00,161.48,161.5,161.47,161.48,35300.0,161.48,161.5,161.47,161.48,35300.0
2013-02-08 15:10:00,161.47,161.5,161.47,161.48,34000.0,161.47,161.5,161.47,161.48,34000.0
2013-02-08 15:15:00,161.47,161.53,161.46,161.53,16800.0,161.47,161.53,161.46,161.53,16800.0
2013-02-08 15:20:00,161.52,161.53,161.49,161.52,56000.0,161.52,161.53,161.49,161.52,56000.0
2013-02-08 15:25:00,161.52,161.53,161.49,161.51,103300.0,161.52,161.53,161.49,161.51,103300.0
2013-02-08 15:30:00,161.5,161.54,161.48,161.49,108600.0,161.5,161.54,161.48,161.49,108600.0
2013-02-08 15:35:00,161.5,161.51,161.48,161.51,28300.0,161.5,161.51,161.48,161.51,28300.0
2013-02-08 15:40:00,161.51,161.52,161.5,161.51,30000.0,161.51,161.52,161.5,161.51,30000.0
2013-02-08 15:45:00,161.51,161.55,161.51,161.54,110400.0,161.51,161.55,161.51,161.54,110400.0
2013-02-08 15:50:00,161.53,161.57,161.52,161.54,165600.0,161.53,161.57,161.52,161.54,165600.0
2013-02-08 15:55:00,161.53,161.57,161.51,161.55,214200.0,161.53,161.57,161.51,161.55,214200.0
2013-02-11 09:30:00,159.78,159.83,159.55,159.56,537700.0,159.78,159.83,159.55,159.56,537700.0
2013-02-11 09:35:00,159.59,159.65,159.52,159.6,305500.0,159.59,159.65,159.52,159.6,305500.0
2013-02-11 09:40:00,159.6,159.62,159.5,159.54,288800.0,159.6,159.62,159.5,159.54,288800.0
2013-02-11 09:45:00,159.55,159.55,159.4,159.48,356900.0,159.55,159.55,159.4,159.48,356900.0
2013-02-11 09:50:00,159.47,159.64,159.43,159.59,364000.0,159.47,159.64,159.43,159.59,364000.0
2013-02-11 09:55:00,159.59,159.74,159.55,159.68,273900.0,159.59,159.74,159.55,159.68,273900.0
2013-02-11 10:00:00,159.68,159.92,159.67,159.78,328500.0,159.68,159.92,159.67,159.78,328500.0
2013-02-11 10:05:00,159.78,159.92,159.78,159.92,143300.0,159.78,159.92,159.78,159.92,143300.0
2013-02-11 10:10:00,159.91,159.98,159.75,159.8,186000.0,159.91,159.98,159.75,159.8,186000.0
2013-02-11 10:15:00,159.79,159.87,159.77,159.77,117200.0,159.79,159.87,159.77,159.77,117200.0
2013-02-11 10:20:00,159.77,159.82,159.72,159.8,157000.0,159.77,159.82,159.72,159.8,157000.0
2013-02-11 10:25:00,159.76,159.78,159.62,159.74,112700.0,159.76,159.78,159.62,159.74,112700.0
2013-02-11 10:30:00,159.74,159.82,159.61,159.71,129000.0,159.74,159.82,159.61,159.71,129000.0
2013-02-11 10:35:00,159.71,159.73,159.55,159.57,105000.0,159.71,159.73,159.55,159.57,105000.0
2013-02-11 10:40:00,159.57,159.67,159.54,159.66,87800.0,159.57,159.67,159.54,159.66,87800.0
2013-02-11 10:45:00,159.64,159.77,159.61,159.64,111000.0,159.64,159.77,159.61,159.64,111000.0
2013-02-11 10:50:00,159.64,159.7,159.62,159.67,59900.0,159.64,159.7,159.62,159.67,59900.0
2013-02-11 10:55:00,159.66,159.66,159.47,159.5,161500.0,159.66,159.66,159.47,159.5,161500.0
2013-02-11 11:00:00,159.5,159.71,159.5,159.71,174600.0,159.5,159.71,159.5,159.71,174600.0
2013-02-11 11:05:00,159.71,159.87,159.71,159.76,175400.0,159.71,159.87,159.71,159.76,175400.0
2013-02-11 11:10:00,159.77,159.85,159.69,159.72,79100.0,159.77,159.85,159.69,159.72,79100.0
2013-02-11 11:15:00,159.74,159.82,159.74,159.76,71000.0,159.74,159.82,159.74,159.76,71000.0
2013-02-11 11:20:00,159.75,159.75,159.61,159.64,96200.0,159.75,159.75,159.61,159.64,96200.0
2013-02-11 11:25:00,159.62,159.63,159.47,159.56,122300.0,159.62,159.63,159.47,159.56,122300.0
2013-02-11 11:30:00,159.56,159.62,159.56,159.62,34500.0,159.56,159.62,159.56,159.62,34500.0
2013-02-11 11:35:00,159.61,159.65,159.56,159.56,70800.0,159.61,159.65,159.56,159.56,70800.0
2013-02-11 11:40:00,159.58,159.59,159.5,159.54,130600.0,159.58,159.59,159.5,159.54,130600.0
2013-02-11 11:45:00,159.54,159.56,159.41,159.43,180400.0,159.54,159.56,159.41,159.43,180400.0
2013-02-11 11:50:00,159.44,159.47,159.31,159.35,320300.0,159.44,159.47,159.31,159.35,320300.0
2013-02-11 11:55:00,159.36,159.46,159.32,159.42,165500.0,159.36,159.46,159.32,159.42,165500.0
2013-02-11 12:00:00,159.41,159.49,159.37,159.38,47100.0,159.41,159.49,159.37,159.38,47100.0
2013-02-11 12:05:00,159.37,159.43,159.35,159.37,50500.0,159.37,159.43,159.35,159.37,50500.0
2013-02-11 12:10:00,159.36,159.43,159.25,159.36,185500.0,159.36,159.43,159.25,159.36,185500.0
2013-02-11 12:15:00,159.35,159.38,159.25,159.28,97800.0,159.35,159.38,159.25,159.28,97800.0
2013-02-11 12:20:00,159.27,159.36,159.26,159.34,55600.0,159.27,159.36,159.26,159.34,55600.0
2013-02-11 12:25:00,159.32,159.39,159.27,159.34,57000.0,159.32,159.39,159.27,159.34,57000.0
2013-02-11 12:30:00,159.34,159.39,159.27,159.27,52900.0,159.34,159.39,159.27,159.27,52900.0
2013-02-11 12:35:00,159.27,159.33,159.25,159.31,62100.0,159.27,159.33,159.25,159.31,62100.0
2013-02-11 12:40:00,159.31,159.37,159.3,159.33,53600.0,159.31,159.37,159.3,159.33,53600.0
2013-02-11 12:45:00,159.32,159.34,159.3,159.33,47600.0,159.32,159.34,159.3,159.33,47600.0
2013-02-11 12:50:00,159.33,159.41,159.33,159.38,97200.0,159.33,159.41,159.33,159.38,97200.0
2013-02-11 12:55:00,159.37,159.49,159.36,159.47,95200.0,159.37,159.49,159.36,159.47,95200.0
2013-02-11 13:00:00,159.47,159.73,159.47,159.61,468300.0,159.47,159.73,159.47,159.61,468300.0
2013-02-11 13:05:00,159.61,159.82,159.61,159.76,267900.0,159.61,159.82,159.61,159.76,267900.0
2013-02-11 13:10:00,159.76,159.83,159.66,159.67,98300.0,159.76,159.83,159.66,159.67,98300.0
2013-02-11 13:15:00,159.66,159.66,159.52,159.58,106800.0,159.66,159.66,159.52,159.58,106800.0
2013-02-11 13:20:00,159.58,159.64,159.56,159.61,75100.0,159.58,159.64,159.56,159.61,75100.0
2013-02-11 13:25:00,159.62,159.68,159.57,159.58,59700.0,159.62,159.68,159.57,159.58,59700.0
2013-02-11 13:30:00,159.58,159.58,159.47,159.57,91700.0,159.58,159.58,159.47,159.57,91700.0
2013-02-11 13:35:00,159.57,159.57,159.5,159.54,18700.0,159.57,159.57,159.5,159.54,18700.0
2013-02-11 13:40:00,159.53,159.59,159.52,159.56,35900.0,159.53,159.59,159.52,159.56,35900.0
2013-02-11 13:45:00,159.55,159.58,159.52,159.55,59000.0,159.55,159.58,159.52,159.55,59000.0
2013-02-11 13:50:00,159.55,159.59,159.54,159.56,34700.0,159.55,159.59,159.54,159.56,34700.0
2013-02-11 13:55:00,159.56,159.61,159.52,159.54,48100.0,159.56,159.61,159.52,159.54,48100.0
2013-02-11 14:00:00,159.55,159.59,159.52,159.58,30900.0,159.55,159.59,159.52,159.58,30900.0
2013-02-11 14:05:00,159.58,159.64,159.57,159.62,58400.0,159.58,159.64,159.57,159.62,58400.0
2013-02-11 14:10:00,159.62,159.64,159.6,159.63,22600.0,159.62,159.64,159.6,159.63,22600.0
2013-02-11 14:15:00,159.63,159.68,159.63,159.68,26000.0,159.63,159.68,159.63,159.68,26000.0
2013-02-11 14:20:00,159.68,159.72,159.67,159.71,36500.0,159.68,159.72,159.67,159.71,36500.0
2013-02-11 14:25:00,159.71,159.74,159.69,159.72,39000.0,159.71,159.74,159.69,159.72,39000.0
2013-02-11 14:30:00,159.72,159.73,159.65,159.68,298100.0,159.72,159.73,159.65,159.68,298100.0
2013-02-11 14:35:00,159.69,159.71,159.66,159.67,94900.0,159.69,159.71,159.66,159.67,94900.0
2013-02-11 14:40:00,159.66,159.68,159.65,159.65,28400.0,159.66,159.68,159.65,159.65,28400.0
2013-02-11 14:45:00,159.65,159.68,159.64,159.65,63100.0,159.65,159.68,159.64,159.65,63100.0
2013-02-11 14:50:00,159.65,159.65,159.62,159.65,75800.0,159.65,159.65,159.62,159.65,75800.0
2013-02-11 14:55:00,159.64,159.66,159.61,159.63,50700.0,159.64,159.66,159.61,159.63,50700.0
2013-02-11 15:00:00,159.63,159.69,159.63,159.67,99300.0,159.63,159.69,159.63,159.67,99300.0
2013-02-11 15:05:00,159.68,159.68,159.65,159.66,39900.0,159.68,159.68,159.65,159.66,39900.0
2013-02-11 15:10:00,159.67,159.71,159.66,159.71,51100.0,159.67,159.71,159.66,159.71,51100.0
2013-02-11 15:15:00,159.71,159.74,159.7,159.71,91600.0,159.71,159.74,159.7,159.71,91600.0
2013-02-11 15:20:00,159.72,159.75,159.7,159.71,122300.0,159.72,159.75,159.7,159.71,122300.0
2013-02-11 15:25:00,159.72,159.77,159.72,159.76,98800.0,159.72,159.77,159.72,159.76,98800.0
2013-02-11 15:30:00,159.76,159.85,159.75,159.81,128700.0,159.76,159.85,159.75,159.81,128700.0
2013-02-11 15:35:00,159.81,159.82,159.79,159.81,62900.0,159.81,159.82,159.79,159.81,62900.0
2013-02-11 15:40:00,159.81,159.81,159.78,159.79,46000.0,159.81,159.81,159.78,159.79,46000.0
2013-02-11 15:45:00,159.79,159.8,159.73,159.74,171400.0,159.79,159.8,159.73,159.74,171400.0
2013-02-11 15:50:00,159.74,159.75,159.7,159.72,225700.0,159.74,159.75,159.7,159.72,225700.0
2013-02-11 15:55:00,159.72,159.77,159.67,159.7,451800.0,159.72,159.77,159.67,159.7,451800.0
2013-02-12 09:30:00,159.35,159.39,159.29,159.3,169200.0,159.35,159.39,159.29,159.3,169200.0
2013-02-12 09:35:00,159.32,159.33,158.88,159.0,729200.0,159.32,159.33,158.88,159.0,729200.0
2013-02-12 09:40:00,159.0,159.24,158.99,159.2,277900.0,159.0,159.24,158.99,159.2,277900.0
2013-02-12 09:45:00,159.21,159.23,159.12,159.16,156300.0,159.21,159.23,159.12,159.16,156300.0
2013-02-12 09:50:00,159.17,159.28,159.17,159.27,160500.0,159.17,159.28,159.17,159.27,160500.0
2013-02-12 09:55:00,159.26,159.44,159.26,159.37,227800.0,159.26,159.44,159.26,159.37,227800.0
2013-02-12 10:00:00,159.38,159.53,159.37,159.5,241600.0,159.38,159.53,159.37,159.5,241600.0
2013-02-12 10:05:00,159.5,159.61,159.42,159.48,171200.0,159.5,159.61,159.42,159.48,171200.0
2013-02-12 10:10:00,159.49,159.53,159.36,159.52,102900.0,159.49,159.53,159.36,159.52,102900.0
2013-02-12 10:15:00,159.51,159.8,159.51,159.64,244200.0,159.51,159.8,159.51,159.64,244200.0
2013-02-12 10:20:00,159.64,159.67,159.52,159.62,135000.0,159.64,159.67,159.52,159.62,135000.0
2013-02-12 10:25:00,159.61,159.61,159.46,159.55,112900.0,159.61,159.61,159.46,159.55,112900.0
2013-02-12 10:30:00,159.55,159.61,159.52,159.55,96000.0,159.55,159.61,159.52,159.55,96000.0
2013-02-12 10:35:00,159.55,159.67,159.52,159.63,88000.0,159.55,159.67,159.52,159.63,88000.0
2013-02-12 10:40:00,159.64,159.84,159.61,159.7,186500.0,159.64,159.84,159.61,159.7,186500.0
2013-02-12 10:45:00,159.7,159.81,159.59,159.65,137500.0,159.7,159.81,159.59,159.65,137500.0
2013-02-12 10:50:00,159.65,159.92,159.63,159.81,180900.0,159.65,159.92,159.63,159.81,180900.0
2013-02-12 10:55:00,159.81,159.85,159.72,159.72,106700.0,159.81,159.85,159.72,159.72,106700.0
2013-02-12 11:00:00,159.73,159.76,159.6,159.62,72400.0,159.73,159.76,159.6,159.62,72400.0
2013-02-12 11:05:00,159.6,159.65,159.52,159.64,62400.0,159.6,159.65,159.52,159.64,62400.0
2013-02-12 11:10:00,159.64,159.68,159.59,159.62,47800.0,159.64,159.68,159.59,159.62,47800.0
2013-02-12 11:15:00,159.61,159.63,159.54,159.54,47200.0,159.61,159.63,159.54,159.54,47200.0
2013-02-12 11:20:00,159.54,159.6,159.53,159.59,33300.0,159.54,159.6,159.53,159.59,33300.0
2013-02-12 11:25:00,159.58,159.63,159.55,159.59,27900.0,159.58,159.63,159.55,159.59,27900.0
2013-02-12 11:30:00,159.57,159.58,159.49,159.51,45000.0,159.57,159.58,159.49,159.51,45000.0
2013-02-12 11:35:00,159.51,159.61,159.49,159.6,41400.0,159.51,159.61,159.49,159.6,41400.0
2013-02-12 11:40:00,159.6,159.64,159.56,159.62,136800.0,159.6,159.64,159.56,159.62,136800.0
2013-02-12 11:45:00,159.63,159.67,159.59,159.67,109000.0,159.63,159.67,159.59,159.67,109000.0
2013-02-12 11:50:00,159.66,159.92,159.66,159.81,328500.0,159.66,159.92,159.66,159.81,328500.0
2013-02-12 11:55:00,159.82,159.85,159.78,159.83,52000.0,159.82,159.85,159.78,159.83,52000.0
2013-02-12 12:00:00,159.83,159.96,159.81,159.83,136100.0,159.83,159.96,159.81,159.83,136100.0
2013-02-12 12:05:00,159.83,159.91,159.79,159.88,31800.0,159.83,159.91,159.79,159.88,31800.0
2013-02-12 12:10:00,159.85,159.96,159.82,159.94,56000.0,159.85,159.96,159.82,159.94,56000.0
2013-02-12 12:15:00,159.94,160.02,159.89,159.89,128300.0,159.94,160.02,159.89,159.89,128300.0
2013-02-12 12:20:00,159.9,160.02,159.9,159.98,69400.0,159.9,160.02,159.9,159.98,69400.0
2013-02-12 12:25:00,159.97,159.99,159.95,159.99,46500.0,159.97,159.99,159.95,159.99,46500.0
2013-02-12 12:30:00,159.99,160.05,159.95,159.97,51500.0,159.99,160.05,159.95,159.97,51500.0
2013-02-12 12:35:00,159.96,160.0,159.93,159.97,67400.0,159.96,160.0,159.93,159.97,67400.0
2013-02-12 12:40:00,159.95,159.96,159.83,159.83,59400.0,159.95,159.96,159.83,159.83,59400.0
2013-02-12 12:45:00,159.82,159.85,159.78,159.85,83800.0,159.82,159.85,159.78,159.85,83800.0
2013-02-12 12:50:00,159.84,159.84,159.7,159.73,74200.0,159.84,159.84,159.7,159.73,74200.0
2013-02-12 12:55:00,159.73,159.76,159.67,159.67,41900.0,159.73,159.76,159.67,159.67,41900.0
2013-02-12 13:00:00,159.68,159.71,159.6,159.62,70400.0,159.68,159.71,159.6,159.62,70400.0
2013-02-12 13:05:00,159.64,159.67,159.59,159.62,39400.0,159.64,159.67,159.59,159.62,39400.0
2013-02-12 13:10:00,159.63,159.67,159.59,159.66,34700.0,159.63,159.67,159.59,159.66,34700.0
2013-02-12 13:15:00,159.67,159.7,159.64,159.66,28900.0,159.67,159.7,159.64,159.66,28900.0
2013-02-12 13:20:00,159.66,159.69,159.61,159.66,29100.0,159.66,159.69,159.61,159.66,29100.0
2013-02-12 13:25:00,159.67,159.72,159.63,159.65,54700.0,159.67,159.72,159.63,159.65,54700.0
2013-02-12 13:30:00,159.64,159.68,159.57,159.63,29500.0,159.64,159.68,159.57,159.63,29500.0
2013-02-12 13:35:00,159.61,159.62,159.56,159.56,22000.0,159.61,159.62,159.56,159.56,22000.0
2013-02-12 13:40:00,159.57,159.61,159.56,159.61,19100.0,159.57,159.61,159.56,159.61,19100.0
2013-02-12 13:45:00,159.61,159.61,159.54,159.57,22400.0,159.61,159.61,159.54,159.57,22400.0
2013-02-12 13:50:00,159.56,159.59,159.56,159.58,18300.0,159.56,159.59,159.56,159.58,18300.0
2013-02-12 13:55:00,159.59,159.6,159.57,159.59,27600.0,159.59,159.6,159.57,159.59,27600.0
2013-02-12 14:00:00,159.6,159.65,159.59,159.63,20700.0,159.6,159.65,159.59,159.63,20700.0
2013-02-12 14:05:00,159.63,159.69,159.62,159.68,24400.0,159.63,159.69,159.62,159.68,24400.0
2013-02-12 14:10:00,159.69,159.76,159.69,159.74,64800.0,159.69,159.76,159.69,159.74,64800.0
2013-02-12 14:15:00,159.74,159.76,159.73,159.75,25000.0,159.74,159.76,159.73,159.75,25000.0
2013-02-12 14:20:00,159.75,159.77,159.73,159.73,26300.0,159.75,159.77,159.73,159.73,26300.0
2013-02-12 14:25:00,159.73,159.75,159.72,159.74,21900.0,159.73,159.75,159.72,159.74,21900.0
2013-02-12 14:30:00,159.73,159.82,159.72,159.82,25100.0,159.73,159.82,159.72,159.82,25100.0
2013-02-12 14:35:00,159.82,159.82,159.78,159.8,30500.0,159.82,159.82,159.78,159.8,30500.0
2013-02-12 14:40:00,159.8,159.87,159.79,159.84,54100.0,159.8,159.87,159.79,159.84,54100.0
2013-02-12 14:45:00,159.84,159.91,159.84,159.91,41300.0,159.84,159.91,159.84,159.91,41300.0
2013-02-12 14:50:00,159.91,159.92,159.88,159.89,36400.0,159.91,159.92,159.88,159.89,36400.0
2013-02-12 14:55:00,159.89,159.89,159.82,159.82,24500.0,159.89,159.89,159.82,159.82,24500.0
2013-02-12 15:00:00,159.82,159.84,159.77,159.78,66000.0,159.82,159.84,159.77,159.78,66000.0
2013-02-12 15:05:00,159.78,159.8,159.76,159.76,40800.0,159.78,159.8,159.76,159.76,40800.0
2013-02-12 15:10:00,159.76,159.81,159.75,159.78,32700.0,159.76,159.81,159.75,159.78,32700.0
2013-02-12 15:15:00,159.77,159.83,159.76,159.81,14200.0,159.77,159.83,159.76,159.81,14200.0
2013-02-12 15:20:00,159.82,159.86,159.81,159.84,31900.0,159.82,159.86,159.81,159.84,31900.0
2013-02-12 15:25:00,159.84,159.89,159.81,159.88,28000.0,159.84,159.89,159.81,159.88,28000.0
2013-02-12 15:30:00,159.88,159.89,159.84,159.86,31000.0,159.88,159.89,159.84,159.86,31000.0
2013-02-12 15:35:00,159.85,159.89,159.85,159.88,47200.0,159.85,159.89,159.85,159.88,47200.0
2013-02-12 15:40:00,159.88,159.9,159.87,159.87,46600.0,159.88,159.9,159.87,159.87,46600.0
2013-02-12 15:45:00,159.87,159.93,159.87,159.91,53200.0,159.87,159.93,159.87,159.91,53200.0
2013-02-12 15:50:00,159.91,159.92,159.87,159.88,68900.0,159.91,159.92,159.87,159.88,68900.0
2013-02-12 15:55:00,159.87,159.92,159.85,159.87,146600.0,159.87,159.92,159.85,159.87,146600.0
2013-02-13 09:30:00,159.59,159.64,159.49,159.49,213500.0,159.59,159.64,159.49,159.49,213500.0
2013-02-13 09:35:00,159.5,159.51,159.33,159.45,420300.0,159.5,159.51,159.33,159.45,420300.0
2013-02-13 09:40:00,159.45,159.57,159.43,159.52,135600.0,159.45,159.57,159.43,159.52,135600.0
2013-02-13 09:45:00,159.51,159.55,159.4,159.46,107400.0,159.51,159.55,159.4,159.46,107400.0
2013-02-13 09:50:00,159.45,159.54,159.43,159.47,70600.0,159.45,159.54,159.43,159.47,70600.0
2013-02-13 09:55:00,159.47,159.54,159.37,159.41,161800.0,159.47,159.54,159.37,159.41,161800.0
2013-02-13 10:00:00,159.41,159.45,159.09,159.16,344100.0,159.41,159.45,159.09,159.16,344100.0
2013-02-13 10:05:00,159.16,159.23,158.96,159.2,558700.0,159.16,159.23,158.96,159.2,558700.0
2013-02-13 10:10:00,159.2,159.24,159.12,159.15,120100.0,159.2,159.24,159.12,159.15,120100.0
2013-02-13 10:15:00,159.15,159.37,159.12,159.31,136200.0,159.15,159.37,159.12,159.31,136200.0
2013-02-13 10:20:00,159.29,159.33,159.24,159.29,84500.0,159.29,159.33,159.24,159.29,84500.0
2013-02-13 10:25:00,159.27,159.38,159.25,159.31,71100.0,159.27,159.38,159.25,159.31,71100.0
2013-02-13 10:30:00,159.32,159.46,159.3,159.41,166000.0,159.32,159.46,159.3,159.41,166000.0
2013-02-13 10:35:00,159.4,159.52,159.37,159.39,101200.0,159.4,159.52,159.37,159.39,101200.0
2013-02-13 10:40:00,159.39,159.47,159.36,159.44,80700.0,159.39,159.47,159.36,159.44,80700.0
2013-02-13 10:45:00,159.43,159.46,159.39,159.4,64300.0,159.43,159.46,159.39,159.4,64300.0
2013-02-13 10:50:00,159.4,159.44,159.37,159.4,77100.0,159.4,159.44,159.37,159.4,77100.0
2013-02-13 10:55:00,159.41,159.41,159.26,159.26,99000.0,159.41,159.41,159.26,159.26,99000.0
2013-02-13 11:00:00,159.26,159.38,159.25,159.3,87900.0,159.26,159.38,159.25,159.3,87900.0
2013-02-13 11:05:00,159.28,159.31,159.13,159.16,80500.0,159.28,159.31,159.13,159.16,80500.0
2013-02-13 11:10:00,159.16,159.17,159.08,159.17,178300.0,159.16,159.17,159.08,159.17,178300.0
2013-02-13 11:15:00,159.18,159.38,159.11,159.34,177700.0,159.18,159.38,159.11,159.34,177700.0
2013-02-13 11:20:00,159.34,159.5,159.33,159.45,169900.0,159.34,159.5,159.33,159.45,169900.0
2013-02-13 11:25:00,159.45,159.46,159.38,159.43,44200.0,159.45,159.46,159.38,159.43,44200.0
2013-02-13 11:30:00,159.43,159.45,159.34,159.39,42800.0,159.43,159.45,159.34,159.39,42800.0
2013-02-13 11:35:00,159.39,159.39,159.31,159.33,60000.0,159.39,159.39,159.31,159.33,60000.0
2013-02-13 11:40:00,159.33,159.33,159.22,159.29,140100.0,159.33,159.33,159.22,159.29,140100.0
2013-02-13 11:45:00,159.28,159.28,159.19,159.23,77600.0,159.28,159.28,159.19,159.23,77600.0
2013-02-13 11:50:00,159.23,159.27,159.17,159.26,65300.0,159.23,159.27,159.17,159.26,65300.0
2013-02-13 11:55:00,159.27,159.32,159.25,159.32,67800.0,159.27,159.32,159.25,159.32,67800.0
2013-02-13 12:00:00,159.33,159.35,159.26,159.3,64300.0,159.33,159.35,159.26,159.3,64300.0
2013-02-13 12:05:00,159.29,159.3,159.22,159.25,63100.0,159.29,159.3,159.22,159.25,63100.0
2013-02-13 12:10:00,159.25,159.28,159.22,159.25,79500.0,159.25,159.28,159.22,159.25,79500.0
2013-02-13 12:15:00,159.25,159.29,159.23,159.29,45300.0,159.25,159.29,159.23,159.29,45300.0
2013-02-13 12:20:00,159.3,159.31,159.27,159.29,29300.0,159.3,159.31,159.27,159.29,29300.0
2013-02-13 12:25:00,159.29,159.29,159.18,159.23,49100.0,159.29,159.29,159.18,159.23,49100.0
2013-02-13 12:30:00,159.23,159.32,159.17,159.26,91600.0,159.23,159.32,159.17,159.26,91600.0
2013-02-13 12:35:00,159.27,159.39,159.25,159.37,106100.0,159.27,159.39,159.25,159.37,106100.0
2013-02-13 12:40:00,159.37,159.43,159.33,159.42,78500.0,159.37,159.43,159.33,159.42,78500.0
2013-02-13 12:45:00,159.41,159.45,159.35,159.37,49100.0,159.41,159.45,159.35,159.37,49100.0
2013-02-13 12:50:00,159.38,159.38,159.31,159.34,52800.0,159.38,159.38,159.31,159.34,52800.0
2013-02-13 12:55:00,159.33,159.39,159.31,159.34,29200.0,159.33,159.39,159.31,159.34,29200.0
2013-02-13 13:00:00,159.33,159.33,159.22,159.23,48600.0,159.33,159.33,159.22,159.23,48600.0
2013-02-13 13:05:00,159.24,159.24,159.14,159.19,92800.0,159.24,159.24,159.14,159.19,92800.0
2013-02-13 13:10:00,159.21,159.28,159.21,159.26,71400.0,159.21,159.28,159.21,159.26,71400.0
2013-02-13 13:15:00,159.26,159.26,159.16,159.21,33900.0,159.26,159.26,159.16,159.21,33900.0
2013-02-13 13:20:00,159.21,159.23,159.15,159.19,32600.0,159.21,159.23,159.15,159.19,32600.0
2013-02-13 13:25:00,159.21,159.3,159.2,159.2,131700.0,159.21,159.3,159.2,159.2,131700.0
2013-02-13 13:30:00,159.19,159.2,159.04,159.08,90400.0,159.19,159.2,159.04,159.08,90400.0
2013-02-13 13:35:00,159.08,159.08,158.94,159.02,181800.0,159.08,159.08,158.94,159.02,181800.0
2013-02-13 13:40:00,159.02,159.04,158.99,159.0,50200.0,159.02,159.04,158.99,159.0,50200.0
2013-02-13 13:45:00,159.0,159.04,158.96,158.98,58200.0,159.0,159.04,158.96,158.98,58200.0
2013-02-13 13:50:00,158.98,158.99,158.93,158.96,111300.0,158.98,158.99,158.93,158.96,111300.0
2013-02-13 13:55:00,158.96,158.96,158.84,158.85,201800.0,158.96,158.96,158.84,158.85,201800.0
2013-02-13 14:00:00,158.85,158.86,158.79,158.82,173600.0,158.85,158.86,158.79,158.82,173600.0
2013-02-13 14:05:00,158.83,158.9,158.83,158.86,97900.0,158.83,158.9,158.83,158.86,97900.0
2013-02-13 14:10:00,158.85,158.87,158.79,158.8,69000.0,158.85,158.87,158.79,158.8,69000.0
2013-02-13 14:15:00,158.8,158.85,158.78,158.83,102500.0,158.8,158.85,158.78,158.83,102500.0
2013-02-13 14:20:00,158.83,158.84,158.8,158.81,88500.0,158.83,158.84,158.8,158.81,88500.0
2013-02-13 14:25:00,158.8,158.91,158.77,158.9,90500.0,158.8,158.91,158.77,158.9,90500.0
2013-02-13 14:30:00,158.91,158.94,158.8,158.81,125700.0,158.91,158.94,158.8,158.81,125700.0
2013-02-13 14:35:00,158.81,158.87,158.8,158.85,66200.0,158.81,158.87,158.8,158.85,66200.0
2013-02-13 14:40:00,158.85,158.93,158.84,158.93,91900.0,158.85,158.93,158.84,158.93,91900.0
2013-02-13 14:45:00,158.93,158.94,158.87,158.91,36400.0,158.93,158.94,158.87,158.91,36400.0
2013-02-13 14:50:00,158.9,159.04,158.9,159.03,149000.0,158.9,159.04,158.9,159.03,149000.0
2013-02-13 14:55:00,159.03,159.05,158.97,158.97,64900.0,159.03,159.05,158.97,158.97,64900.0
2013-02-13 15:00:00,158.97,158.99,158.94,158.98,71600.0,158.97,158.99,158.94,158.98,71600.0
2013-02-13 15:05:00,158.96,158.97,158.93,158.94,46000.0,158.96,158.97,158.93,158.94,46000.0
2013-02-13 15:10:00,158.94,159.01,158.94,158.97,71800.0,158.94,159.01,158.94,158.97,71800.0
2013-02-13 15:15:00,158.98,159.02,158.96,159.02,35600.0,158.98,159.02,158.96,159.02,35600.0
2013-02-13 15:20:00,159.02,159.03,158.99,158.99,41600.0,159.02,159.03,158.99,158.99,41600.0
2013-02-13 15:25:00,158.99,159.03,158.99,159.02,33300.0,158.99,159.03,158.99,159.02,33300.0
2013-02-13 15:30:00,159.03,159.05,159.01,159.02,46400.0,159.03,159.05,159.01,159.02,46400.0
2013-02-13 15:35:00,159.03,159.03,158.99,158.99,48100.0,159.03,159.03,158.99,158.99,48100.0
2013-02-13 15:40:00,159.0,159.01,158.99,158.99,85500.0,159.0,159.01,158.99,158.99,85500.0
2013-02-13 15:45:00,158.98,159.0,158.95,158.96,161700.0,158.98,159.0,158.95,158.96,161700.0
2013-02-13 15:50:00,158.96,158.98,158.92,158.95,201700.0,158.96,158.98,158.92,158.95,201700.0
2013-02-13 15:55:00,158.96,159.03,158.95,159.02,333400.0,158.96,159.03,158.95,159.02,333400.0
2013-02-14 09:30:00,159.31,159.46,159.3,159.41,265100.0,159.31,159.46,159.3,159.41,265100.0
2013-02-14 09:35:00,159.39,159.64,159.35,159.5,233300.0,159.39,159.64,159.35,159.5,233300.0
2013-02-14 09:40:00,159.51,159.56,159.35,159.4,132500.0,159.51,159.56,159.35,159.4,132500.0
2013-02-14 09:45:00,159.4,159.47,159.34,159.35,107800.0,159.4,159.47,159.34,159.35,107800.0
2013-02-14 09:50:00,159.36,159.42,159.32,159.39,85000.0,159.36,159.42,159.32,159.39,85000.0
2013-02-14 09:55:00,159.38,159.43,159.29,159.35,116600.0,159.38,159.43,159.29,159.35,116600.0
2013-02-14 10:00:00,159.35,159.45,159.28,159.43,75400.0,159.35,159.45,159.28,159.43,75400.0
2013-02-14 10:05:00,159.43,159.65,159.4,159.47,260600.0,159.43,159.65,159.4,159.47,260600.0
2013-02-14 10:10:00,159.46,159.54,159.43,159.47,82700.0,159.46,159.54,159.43,159.47,82700.0
2013-02-14 10:15:00,159.48,159.53,159.35,159.38,119900.0,159.48,159.53,159.35,159.38,119900.0
2013-02-14 10:20:00,159.37,159.47,159.35,159.39,111100.0,159.37,159.47,159.35,159.39,111100.0
2013-02-14 10:25:00,159.41,159.44,159.35,159.41,63700.0,159.41,159.44,159.35,159.41,63700.0
2013-02-14 10:30:00,159.41,159.42,158.96,159.09,470400.0,159.41,159.42,158.96,159.09,470400.0
2013-02-14 10:35:00,159.08,159.13,158.95,159.08,139700.0,159.08,159.13,158.95,159.08,139700.0
2013-02-14 10:40:00,159.08,159.1,158.54,158.77,743200.0,159.08,159.1,158.54,158.77,743200.0
2013-02-14 10:45:00,158.77,158.94,158.65,158.89,245800.0,158.77,158.94,158.65,158.89,245800.0
2013-02-14 10:50:00,158.88,159.08,158.8,159.0,174100.0,158.88,159.08,158.8,159.0,174100.0
2013-02-14 10:55:00,159.0,159.02,158.9,158.94,99500.0,159.0,159.02,158.9,158.94,99500.0
2013-02-14 11:00:00,158.94,158.96,158.83,158.95,160600.0,158.94,158.96,158.83,158.95,160600.0
2013-02-14 11:05:00,158.95,159.01,158.87,158.92,98300.0,158.95,159.01,158.87,158.92,98300.0
2013-02-14 11:10:00,158.91,158.91,158.72,158.73,124800.0,158.91,158.91,158.72,158.73,124800.0
2013-02-14 11:15:00,158.73,158.89,158.68,158.85,129400.0,158.73,158.89,158.68,158.85,129400.0
2013-02-14 11:20:00,158.85,158.92,158.83,158.89,123400.0,158.85,158.92,158.83,158.89,123400.0
2013-02-14 11:25:00,158.88,158.91,158.73,158.81,89400.0,158.88,158.91,158.73,158.81,89400.0
2013-02-14 11:30:00,158.8,159.0,158.8,158.95,74500.0,158.8,159.0,158.8,158.95,74500.0
2013-02-14 11:35:00,158.95,159.05,158.94,159.03,68200.0,158.95,159.05,158.94,159.03,68200.0
2013-02-14 11:40:00,159.04,159.05,158.92,158.95,58900.0,159.04,159.05,158.92,158.95,58900.0
2013-02-14 11:45:00,158.96,159.0,158.89,158.91,41600.0,158.96,159.0,158.89,158.91,41600.0
2013-02-14 11:50:00,158.9,158.91,158.86,158.89,46500.0,158.9,158.91,158.86,158.89,46500.0
2013-02-14 11:55:00,158.9,158.96,158.88,158.93,44000.0,158.9,158.96,158.88,158.93,44000.0
2013-02-14 12:00:00,158.95,158.96,158.88,158.94,33500.0,158.95,158.96,158.88,158.94,33500.0
2013-02-14 12:05:00,158.96,158.98,158.8,158.81,42000.0,158.96,158.98,158.8,158.81,42000.0
2013-02-14 12:10:00,158.81,158.85,158.68,158.69,80600.0,158.81,158.85,158.68,158.69,80600.0
2013-02-14 12:15:00,158.69,158.69,158.28,158.38,620300.0,158.69,158.69,158.28,158.38,620300.0
2013-02-14 12:20:00,158.38,158.53,158.3,158.5,172400.0,158.38,158.53,158.3,158.5,172400.0
2013-02-14 12:25:00,158.5,158.54,158.42,158.5,104300.0,158.5,158.54,158.42,158.5,104300.0
2013-02-14 12:30:00,158.49,158.49,158.27,158.34,120900.0,158.49,158.49,158.27,158.34,120900.0
2013-02-14 12:35:00,158.34,158.48,158.28,158.28,98300.0,158.34,158.48,158.28,158.28,98300.0
2013-02-14 12:40:00,158.27,158.43,158.2,158.42,135600.0,158.27,158.43,158.2,158.42,135600.0
2013-02-14 12:45:00,158.44,158.44,158.28,158.33,86200.0,158.44,158.44,158.28,158.33,86200.0
2013-02-14 12:50:00,158.32,158.32,158.1,158.28,593400.0,158.32,158.32,158.1,158.28,593400.0
2013-02-14 12:55:00,158.28,158.33,158.13,158.21,239700.0,158.28,158.33,158.13,158.21,239700.0
2013-02-14 13:00:00,158.22,158.31,158.2,158.3,179900.0,158.22,158.31,158.2,158.3,179900.0
2013-02-14 13:05:00,158.29,158.38,158.28,158.29,122300.0,158.29,158.38,158.28,158.29,122300.0
2013-02-14 13:10:00,158.29,158.37,158.29,158.34,85800.0,158.29,158.37,158.29,158.34,85800.0
2013-02-14 13:15:00,158.34,158.35,158.29,158.33,55800.0,158.34,158.35,158.29,158.33,55800.0
2013-02-14 13:20:00,158.34,158.37,158.28,158.35,73600.0,158.34,158.37,158.28,158.35,73600.0
2013-02-14 13:25:00,158.34,158.42,158.3,158.3,169700.0,158.34,158.42,158.3,158.3,169700.0
2013-02-14 13:30:00,158.32,158.32,158.24,158.31,67000.0,158.32,158.32,158.24,158.31,67000.0
2013-02-14 13:35:00,158.31,158.33,158.13,158.18,82900.0,158.31,158.33,158.13,158.18,82900.0
2013-02-14 13:40:00,158.17,158.21,158.08,158.13,74000.0,158.17,158.21,158.08,158.13,74000.0
2013-02-14 13:45:00,158.13,158.14,158.04,158.13,216800.0,158.13,158.14,158.04,158.13,216800.0
2013-02-14 13:50:00,158.13,158.25,158.13,158.2,188000.0,158.13,158.25,158.13,158.2,188000.0
2013-02-14 13:55:00,158.21,158.29,158.21,158.26,62000.0,158.21,158.29,158.21,158.26,62000.0
2013-02-14 14:00:00,158.26,158.29,158.22,158.22,82800.0,158.26,158.29,158.22,158.22,82800.0
2013-02-14 14:05:00,158.22,158.26,158.18,158.24,23800.0,158.22,158.26,158.18,158.24,23800.0
2013-02-14 14:10:00,158.24,158.3,158.24,158.25,54900.0,158.24,158.3,158.24,158.25,54900.0
2013-02-14 14:15:00,158.25,158.25,158.18,158.2,44500.0,158.25,158.25,158.18,158.2,44500.0
2013-02-14 14:20:00,158.19,158.24,158.14,158.2,116400.0,158.19,158.24,158.14,158.2,116400.0
2013-02-14 14:25:00,158.2,158.23,158.13,158.13,63100.0,158.2,158.23,158.13,158.13,63100.0
2013-02-14 14:30:00,158.14,158.23,158.13,158.23,110400.0,158.14,158.23,158.13,158.23,110400.0
2013-02-14 14:35:00,158.23,158.24,158.19,158.24,79500.0,158.23,158.24,158.19,158.24,79500.0
2013-02-14 14:40:00,158.24,158.27,158.21,158.27,125900.0,158.24,158.27,158.21,158.27,125900.0
2013-02-14 14:45:00,158.27,158.32,158.26,158.32,115700.0,158.27,158.32,158.26,158.32,115700.0
2013-02-14 14:50:00,158.31,158.45,158.3,158.45,296000.0,158.31,158.45,158.3,158.45,296000.0
2013-02-14 14:55:00,158.45,158.45,158.33,158.35,108200.0,158.45,158.45,158.33,158.35,108200.0
2013-02-14 15:00:00,158.34,158.45,158.32,158.44,145400.0,158.34,158.45,158.32,158.44,145400.0
2013-02-14 15:05:00,158.43,158.43,158.32,158.35,69000.0,158.43,158.43,158.32,158.35,69000.0
2013-02-14 15:10:00,158.35,158.39,158.31,158.35,103700.0,158.35,158.39,158.31,158.35,103700.0
2013-02-14 15:15:00,158.35,158.38,158.33,158.36,157000.0,158.35,158.38,158.33,158.36,157000.0
2013-02-14 15:20:00,158.35,158.37,158.32,158.32,118600.0,158.35,158.37,158.32,158.32,118600.0
2013-02-14 15:25:00,158.32,158.44,158.31,158.42,232900.0,158.32,158.44,158.31,158.42,232900.0
2013-02-14 15:30:00,158.44,158.5,158.44,158.47,82600.0,158.44,158.5,158.44,158.47,82600.0
2013-02-14 15:35:00,158.46,158.48,158.41,158.43,67400.0,158.46,158.48,158.41,158.43,67400.0
2013-02-14 15:40:00,158.44,158.47,158.42,158.44,121500.0,158.44,158.47,158.42,158.44,121500.0
2013-02-14 15:45:00,158.45,158.47,158.44,158.46,83200.0,158.45,158.47,158.44,158.46,83200.0
2013-02-14 15:50:00,158.46,158.46,158.42,158.42,135300.0,158.46,158.46,158.42,158.42,135300.0
2013-02-14 15:55:00,158.42,158.43,158.31,158.35,300400.0,158.42,158.43,158.31,158.35,300400.0
2013-02-15 09:30:00,156.42,156.58,156.31,156.48,729700.0,156.42,156.58,156.31,156.48,729700.0
2013-02-15 09:35:00,156.49,156.55,156.4,156.42,346800.0,156.49,156.55,156.4,156.42,346800.0
2013-02-15 09:40:00,156.42,156.43,155.7,155.78,858800.0,156.42,156.43,155.7,155.78,858800.0
2013-02-15 09:45:00,155.79,155.87,155.66,155.84,841300.0,155.79,155.87,155.66,155.84,841300.0
2013-02-15 09:50:00,155.82,155.97,155.73,155.87,618300.0,155.82,155.97,155.73,155.87,618300.0
2013-02-15 09:55:00,155.87,156.01,155.85,155.91,375300.0,155.87,156.01,155.85,155.91,375300.0
2013-02-15 10:00:00,155.92,156.09,155.85,156.05,545400.0,155.92,156.09,155.85,156.05,545400.0
2013-02-15 10:05:00,156.06,156.13,155.85,155.9,288500.0,156.06,156.13,155.85,155.9,288500.0
2013-02-15 10:10:00,155.9,155.97,155.78,155.78,298100.0,155.9,155.97,155.78,155.78,298100.0
2013-02-15 10:15:00,155.78,155.8,155.52,155.66,673000.0,155.78,155.8,155.52,155.66,673000.0
2013-02-15 10:20:00,155.65,155.69,155.41,155.45,439500.0,155.65,155.69,155.41,155.45,439500.0
2013-02-15 10:25:00,155.45,155.46,155.28,155.39,477100.0,155.45,155.46,155.28,155.39,477100.0
2013-02-15 10:30:00,155.39,155.41,155.06,155.1,726200.0,155.39,155.41,155.06,155.1,726200.0
2013-02-15 10:35:00,155.11,155.11,154.56,154.99,1457600.0,155.11,155.11,154.56,154.99,1457600.0
2013-02-15 10:40:00,154.99,155.28,154.98,155.22,614800.0,154.99,155.28,154.98,155.22,614800.0
2013-02-15 10:45:00,155.23,155.43,155.14,155.39,517900.0,155.23,155.43,155.14,155.39,517900.0
2013-02-15 10:50:00,155.38,155.48,155.32,155.4,490500.0,155.38,155.48,155.32,155.4,490500.0
2013-02-15 10:55:00,155.4,155.41,155.23,155.29,317700.0,155.4,155.41,155.23,155.29,317700.0
2013-02-15 11:00:00,155.29,155.44,155.25,155.38,252300.0,155.29,155.44,155.25,155.38,252300.0
2013-02-15 11:05:00,155.41,155.43,155.21,155.27,156200.0,155.41,155.43,155.21,155.27,156200.0
2013-02-15 11:10:00,155.29,155.57,155.27,155.47,262700.0,155.29,155.57,155.27,155.47,262700.0
2013-02-15 11:15:00,155.48,155.55,155.37,155.47,219100.0,155.48,155.55,155.37,155.47,219100.0
2013-02-15 11:20:00,155.47,155.57,155.45,155.5,152100.0,155.47,155.57,155.45,155.5,152100.0
2013-02-15 11:25:00,155.49,155.57,155.46,155.48,236600.0,155.49,155.57,155.46,155.48,236600.0
2013-02-15 11:30:00,155.49,155.55,155.39,155.54,238200.0,155.49,155.55,155.39,155.54,238200.0
2013-02-15 11:35:00,155.55,155.79,155.52,155.78,375400.0,155.55,155.79,155.52,155.78,375400.0
2013-02-15 11:40:00,155.77,155.92,155.73,155.89,313500.0,155.77,155.92,155.73,155.89,313500.0
2013-02-15 11:45:00,155.89,155.9,155.78,155.8,148800.0,155.89,155.9,155.78,155.8,148800.0
2013-02-15 11:50:00,155.79,155.79,155.52,155.6,337900.0,155.79,155.79,155.52,155.6,337900.0
2013-02-15 11:55:00,155.6,155.7,155.55,155.61,131100.0,155.6,155.7,155.55,155.61,131100.0
2013-02-15 12:00:00,155.62,155.69,155.5,155.63,222600.0,155.62,155.69,155.5,155.63,222600.0
2013-02-15 12:05:00,155.63,155.79,155.62,155.64,153200.0,155.63,155.79,155.62,155.64,153200.0
2013-02-15 12:10:00,155.64,155.64,155.5,155.56,124400.0,155.64,155.64,155.5,155.56,124400.0
2013-02-15 12:15:00,155.54,155.73,155.51,155.7,170800.0,155.54,155.73,155.51,155.7,170800.0
2013-02-15 12:20:00,155.7,155.74,155.65,155.68,66600.0,155.7,155.74,155.65,155.68,66600.0
2013-02-15 12:25:00,155.68,155.72,155.65,155.69,126800.0,155.68,155.72,155.65,155.69,126800.0
2013-02-15 12:30:00,155.68,155.69,155.62,155.64,89300.0,155.68,155.69,155.62,155.64,89300.0
2013-02-15 12:35:00,155.64,155.64,155.51,155.52,73000.0,155.64,155.64,155.51,155.52,73000.0
2013-02-15 12:40:00,155.53,155.56,155.46,155.53,107900.0,155.53,155.56,155.46,155.53,107900.0
2013-02-15 12:45:00,155.54,155.59,155.43,155.47,116700.0,155.54,155.59,155.43,155.47,116700.0
2013-02-15 12:50:00,155.46,155.58,155.4,155.49,213600.0,155.46,155.58,155.4,155.49,213600.0
2013-02-15 12:55:00,155.48,155.56,155.45,155.53,121700.0,155.48,155.56,155.45,155.53,121700.0
2013-02-15 13:00:00,155.53,155.55,155.45,155.49,143400.0,155.53,155.55,155.45,155.49,143400.0
2013-02-15 13:05:00,155.5,155.55,155.36,155.48,191900.0,155.5,155.55,155.36,155.48,191900.0
2013-02-15 13:10:00,155.49,155.51,155.43,155.5,74900.0,155.49,155.51,155.43,155.5,74900.0
2013-02-15 13:15:00,155.49,155.58,155.46,155.56,66600.0,155.49,155.58,155.46,155.56,66600.0
2013-02-15 13:20:00,155.55,155.8,155.55,155.75,218600.0,155.55,155.8,155.55,155.75,218600.0
2013-02-15 13:25:00,155.75,155.85,155.7,155.77,181900.0,155.75,155.85,155.7,155.77,181900.0
2013-02-15 13:30:00,155.76,155.8,155.68,155.72,256400.0,155.76,155.8,155.68,155.72,256400.0
2013-02-15 13:35:00,155.72,155.74,155.61,155.67,91700.0,155.72,155.74,155.61,155.67,91700.0
2013-02-15 13:40:00,155.67,155.71,155.62,155.63,37000.0,155.67,155.71,155.62,155.63,37000.0
2013-02-15 13:45:00,155.63,155.64,155.59,155.6,71200.0,155.63,155.64,155.59,155.6,71200.0
2013-02-15 13:50:00,155.6,155.63,155.41,155.5,186800.0,155.6,155.63,155.41,155.5,186800.0
2013-02-15 13:55:00,155.51,155.55,155.49,155.51,66200.0,155.51,155.55,155.49,155.51,66200.0
2013-02-15 14:00:00,155.49,155.52,155.41,155.44,63900.0,155.49,155.52,155.41,155.44,63900.0
2013-02-15 14:05:00,155.44,155.48,155.36,155.43,192500.0,155.44,155.48,155.36,155.43,192500.0
2013-02-15 14:10:00,155.43,155.5,155.41,155.43,90200.0,155.43,155.5,155.41,155.43,90200.0
2013-02-15 14:15:00,155.42,155.48,155.41,155.48,90800.0,155.42,155.48,155.41,155.48,90800.0
2013-02-15 14:20:00,155.48,155.5,155.37,155.41,161500.0,155.48,155.5,155.37,155.41,161500.0
2013-02-15 14:25:00,155.41,155.44,155.33,155.38,89800.0,155.41,155.44,155.33,155.38,89800.0
2013-02-15 14:30:00,155.39,155.44,155.36,155.39,322500.0,155.39,155.44,155.36,155.39,322500.0
2013-02-15 14:35:00,155.38,155.41,155.23,155.24,217500.0,155.38,155.41,155.23,155.24,217500.0
2013-02-15 14:40:00,155.23,155.29,155.22,155.24,202900.0,155.23,155.29,155.22,155.24,202900.0
2013-02-15 14:45:00,155.27,155.37,155.27,155.36,72300.0,155.27,155.37,155.27,155.36,72300.0
2013-02-15 14:50:00,155.37,155.44,155.33,155.35,119300.0,155.37,155.44,155.33,155.35,119300.0
2013-02-15 14:55:00,155.35,155.4,155.33,155.36,69300.0,155.35,155.4,155.33,155.36,69300.0
2013-02-15 15:00:00,155.36,155.45,155.36,155.44,184500.0,155.36,155.45,155.36,155.44,184500.0
2013-02-15 15:05:00,155.45,155.45,155.4,155.43,48100.0,155.45,155.45,155.4,155.43,48100.0
2013-02-15 15:10:00,155.43,155.45,155.4,155.44,49000.0,155.43,155.45,155.4,155.44,49000.0
2013-02-15 15:15:00,155.43,155.47,155.41,155.46,85400.0,155.43,155.47,155.41,155.46,85400.0
2013-02-15 15:20:00,155.45,155.5,155.45,155.48,85900.0,155.45,155.5,155.45,155.48,85900.0
2013-02-15 15:25:00,155.48,155.51,155.47,155.51,87300.0,155.48,155.51,155.47,155.51,87300.0
2013-02-15 15:30:00,155.5,155.61,155.5,155.6,137800.0,155.5,155.61,155.5,155.6,137800.0
2013-02-15 15:35:00,155.59,155.67,155.57,155.66,189200.0,155.59,155.67,155.57,155.66,189200.0
2013-02-15 15:40:00,155.66,155.68,155.58,155.63,185000.0,155.66,155.68,155.58,155.63,185000.0
2013-02-15 15:45:00,155.63,155.75,155.63,155.73,254100.0,155.63,155.75,155.63,155.73,254100.0
2013-02-15 15:50:00,155.74,155.81,155.73,155.81,371200.0,155.74,155.81,155.73,155.81,371200.0
2013-02-15 15:55:00,155.81,155.84,155.74,155.75,525900.0,155.81,155.84,155.74,155.75,525900.0
2013-02-19 09:30:00,155.78,155.8,155.61,155.76,491600.0,155.78,155.8,155.61,155.76,491600.0
2013-02-19 09:35:00,155.75,155.8,155.62,155.74,247900.0,155.75,155.8,155.62,155.74,247900.0
2013-02-19 09:40:00,155.74,155.84,155.7,155.74,140200.0,155.74,155.84,155.7,155.74,140200.0
2013-02-19 09:45:00,155.74,155.8,155.64,155.78,164200.0,155.74,155.8,155.64,155.78,164200.0
2013-02-19 09:50:00,155.79,155.81,155.71,155.74,97400.0,155.79,155.81,155.71,155.74,97400.0
2013-02-19 09:55:00,155.74,155.76,155.47,155.55,236600.0,155.74,155.76,155.47,155.55,236600.0
2013-02-19 10:00:00,155.55,155.68,155.49,155.64,321400.0,155.55,155.68,155.49,155.64,321400.0
2013-02-19 10:05:00,155.64,155.68,155.6,155.62,94800.0,155.64,155.68,155.6,155.62,94800.0
2013-02-19 10:10:00,155.62,155.66,155.61,155.66,180600.0,155.62,155.66,155.61,155.66,180600.0
2013-02-19 10:15:00,155.66,155.66,155.46,155.5,406800.0,155.66,155.66,155.46,155.5,406800.0
2013-02-19 10:20:00,155.5,155.52,155.44,155.47,293300.0,155.5,155.52,155.44,155.47,293300.0
2013-02-19 10:25:00,155.46,155.47,155.25,155.27,548400.0,155.46,155.47,155.25,155.27,548400.0
2013-02-19 10:30:00,155.26,155.43,155.25,155.3,300200.0,155.26,155.43,155.25,155.3,300200.0
2013-02-19 10:35:00,155.29,155.39,155.25,155.38,166800.0,155.29,155.39,155.25,155.38,166800.0
2013-02-19 10:40:00,155.38,155.52,155.32,155.45,248300.0,155.38,155.52,155.32,155.45,248300.0
2013-02-19 10:45:00,155.44,155.6,155.42,155.54,179400.0,155.44,155.6,155.42,155.54,179400.0
2013-02-19 10:50:00,155.54,155.58,155.48,155.52,115900.0,155.54,155.58,155.48,155.52,115900.0
2013-02-19 10:55:00,155.5,155.52,155.43,155.46,156500.0,155.5,155.52,155.43,155.46,156500.0
2013-02-19 11:00:00,155.46,155.47,155.27,155.3,170500.0,155.46,155.47,155.27,155.3,170500.0
2013-02-19 11:05:00,155.32,155.45,155.25,155.4,157000.0,155.32,155.45,155.25,155.4,157000.0
2013-02-19 11:10:00,155.39,155.42,155.25,155.32,184900.0,155.39,155.42,155.25,155.32,184900.0
2013-02-19 11:15:00,155.31,155.35,155.16,155.17,264600.0,155.31,155.35,155.16,155.17,264600.0
2013-02-19 11:20:00,155.16,155.24,155.14,155.24,402700.0,155.16,155.24,155.14,155.24,402700.0
2013-02-19 11:25:00,155.24,155.32,155.19,155.23,177000.0,155.24,155.32,155.19,155.23,177000.0
2013-02-19 11:30:00,155.21,155.38,155.2,155.34,165500.0,155.21,155.38,155.2,155.34,165500.0
2013-02-19 11:35:00,155.34,155.35,155.28,155.3,52000.0,155.34,155.35,155.28,155.3,52000.0
2013-02-19 11:40:00,155.3,155.31,155.23,155.25,98100.0,155.3,155.31,155.23,155.25,98100.0
2013-02-19 11:45:00,155.26,155.26,155.12,155.14,134900.0,155.26,155.26,155.12,155.14,134900.0
2013-02-19 11:50:00,155.14,155.19,155.09,155.18,103300.0,155.14,155.19,155.09,155.18,103300.0
2013-02-19 11:55:00,155.18,155.2,155.09,155.09,110100.0,155.18,155.2,155.09,155.09,110100.0
2013-02-19 12:00:00,155.09,155.16,155.09,155.11,54000.0,155.09,155.16,155.09,155.11,54000.0
2013-02-19 12:05:00,155.11,155.13,155.01,155.03,134500.0,155.11,155.13,155.01,155.03,134500.0
2013-02-19 12:10:00,155.02,155.02,154.93,154.95,210800.0,155.02,155.02,154.93,154.95,210800.0
2013-02-19 12:15:00,154.96,155.11,154.94,155.07,143300.0,154.96,155.11,154.94,155.07,143300.0
2013-02-19 12:20:00,155.08,155.08,154.97,155.06,70000.0,155.08,155.08,154.97,155.06,70000.0
2013-02-19 12:25:00,155.07,155.1,155.03,155.04,65100.0,155.07,155.1,155.03,155.04,65100.0
2013-02-19 12:30:00,155.04,155.05,155.0,155.02,130000.0,155.04,155.05,155.0,155.02,130000.0
2013-02-19 12:35:00,155.02,155.2,155.01,155.17,155400.0,155.02,155.2,155.01,155.17,155400.0
2013-02-19 12:40:00,155.16,155.52,155.15,155.44,262800.0,155.16,155.52,155.15,155.44,262800.0
2013-02-19 12:45:00,155.44,155.44,155.33,155.33,109700.0,155.44,155.44,155.33,155.33,109700.0
2013-02-19 12:50:00,155.34,155.35,155.22,155.25,106400.0,155.34,155.35,155.22,155.25,106400.0
2013-02-19 12:55:00,155.25,155.36,155.25,155.36,105700.0,155.25,155.36,155.25,155.36,105700.0
2013-02-19 13:00:00,155.36,155.38,155.35,155.37,75600.0,155.36,155.38,155.35,155.37,75600.0
2013-02-19 13:05:00,155.36,155.52,155.36,155.48,146900.0,155.36,155.52,155.36,155.48,146900.0
2013-02-19 13:10:00,155.48,155.64,155.48,155.59,125900.0,155.48,155.64,155.48,155.59,125900.0
2013-02-19 13:15:00,155.57,155.59,155.5,155.5,62000.0,155.57,155.59,155.5,155.5,62000.0
2013-02-19 13:20:00,155.5,155.53,155.4,155.42,33900.0,155.5,155.53,155.4,155.42,33900.0
2013-02-19 13:25:00,155.42,155.43,155.29,155.29,58900.0,155.42,155.43,155.29,155.29,58900.0
2013-02-19 13:30:00,155.29,155.35,155.27,155.33,35100.0,155.29,155.35,155.27,155.33,35100.0
2013-02-19 13:35:00,155.34,155.34,155.29,155.32,19800.0,155.34,155.34,155.29,155.32,19800.0
2013-02-19 13:40:00,155.33,155.38,155.31,155.37,36900.0,155.33,155.38,155.31,155.37,36900.0
2013-02-19 13:45:00,155.36,155.36,155.27,155.28,29000.0,155.36,155.36,155.27,155.28,29000.0
2013-02-19 13:50:00,155.27,155.28,155.24,155.25,21400.0,155.27,155.28,155.24,155.25,21400.0
2013-02-19 13:55:00,155.26,155.26,155.22,155.24,26500.0,155.26,155.26,155.22,155.24,26500.0
2013-02-19 14:00:00,155.23,155.24,155.15,155.24,50100.0,155.23,155.24,155.15,155.24,50100.0
2013-02-19 14:05:00,155.24,155.3,155.23,155.3,43000.0,155.24,155.3,155.23,155.3,43000.0
2013-02-19 14:10:00,155.3,155.33,155.24,155.32,26400.0,155.3,155.33,155.24,155.32,26400.0
2013-02-19 14:15:00,155.32,155.37,155.32,155.36,65000.0,155.32,155.37,155.32,155.36,65000.0
2013-02-19 14:20:00,155.36,155.41,155.31,155.4,25100.0,155.36,155.41,155.31,155.4,25100.0
2013-02-19 14:25:00,155.4,155.43,155.38,155.43,23700.0,155.4,155.43,155.38,155.43,23700.0
2013-02-19 14:30:00,155.44,155.44,155.36,155.37,35800.0,155.44,155.44,155.36,155.37,35800.0
2013-02-19 14:35:00,155.36,155.38,155.31,155.35,27000.0,155.36,155.38,155.31,155.35,27000.0
2013-02-19 14:40:00,155.35,155.36,155.29,155.29,59800.0,155.35,155.36,155.29,155.29,59800.0
2013-02-19 14:45:00,155.29,155.32,155.28,155.31,48500.0,155.29,155.32,155.28,155.31,48500.0
2013-02-19 14:50:00,155.31,155.33,155.27,155.28,78800.0,155.31,155.33,155.27,155.28,78800.0
2013-02-19 14:55:00,155.27,155.29,155.22,155.23,52200.0,155.27,155.29,155.22,155.23,52200.0
2013-02-19 15:00:00,155.23,155.34,155.21,155.33,116300.0,155.23,155.34,155.21,155.33,116300.0
2013-02-19 15:05:00,155.32,155.36,155.29,155.34,38300.0,155.32,155.36,155.29,155.34,38300.0
2013-02-19 15:10:00,155.34,155.36,155.29,155.32,39600.0,155.34,155.36,155.29,155.32,39600.0
2013-02-19 15:15:00,155.32,155.33,155.28,155.31,25400.0,155.32,155.33,155.28,155.31,25400.0
2013-02-19 15:20:00,155.31,155.32,155.3,155.31,79700.0,155.31,155.32,155.3,155.31,79700.0
2013-02-19 15:25:00,155.31,155.33,155.3,155.31,25100.0,155.31,155.33,155.3,155.31,25100.0
2013-02-19 15:30:00,155.3,155.33,155.29,155.32,57800.0,155.3,155.33,155.29,155.32,57800.0
2013-02-19 15:35:00,155.32,155.34,155.31,155.33,65600.0,155.32,155.34,155.31,155.33,65600.0
2013-02-19 15:40:00,155.32,155.36,155.31,155.34,52100.0,155.32,155.36,155.31,155.34,52100.0
2013-02-19 15:45:00,155.33,155.37,155.32,155.37,68400.0,155.33,155.37,155.32,155.37,68400.0
2013-02-19 15:50:00,155.37,155.39,155.35,155.35,146000.0,155.37,155.39,155.35,155.35,146000.0
2013-02-19 15:55:00,155.36,155.37,155.31,155.34,199600.0,155.36,155.37,155.31,155.34,199600.0
2013-02-20 09:30:00,153.9,153.93,153.63,153.9,738400.0,153.9,153.93,153.63,153.9,738400.0
2013-02-20 09:35:00,153.89,153.92,153.77,153.78,252100.0,153.89,153.92,153.77,153.78,252100.0
2013-02-20 09:40:00,153.79,153.79,153.55,153.69,452700.0,153.79,153.79,153.55,153.69,452700.0
2013-02-20 09:45:00,153.69,153.71,153.45,153.46,441000.0,153.69,153.71,153.45,153.46,441000.0
2013-02-20 09:50:00,153.45,153.57,153.4,153.56,419800.0,153.45,153.57,153.4,153.56,419800.0
2013-02-20 09:55:00,153.57,153.75,153.56,153.72,418200.0,153.57,153.75,153.56,153.72,418200.0
2013-02-20 10:00:00,153.74,153.79,153.6,153.63,308100.0,153.74,153.79,153.6,153.63,308100.0
2013-02-20 10:05:00,153.62,153.65,153.42,153.44,328000.0,153.62,153.65,153.42,153.44,328000.0
2013-02-20 10:10:00,153.45,153.56,153.42,153.56,236000.0,153.45,153.56,153.42,153.56,236000.0
2013-02-20 10:15:00,153.56,153.56,153.07,153.09,607500.0,153.56,153.56,153.07,153.09,607500.0
2013-02-20 10:20:00,153.08,153.3,153.07,153.17,656100.0,153.08,153.3,153.07,153.17,656100.0
2013-02-20 10:25:00,153.17,153.17,153.04,153.04,288300.0,153.17,153.17,153.04,153.04,288300.0
2013-02-20 10:30:00,153.05,153.29,153.02,153.2,346900.0,153.05,153.29,153.02,153.2,346900.0
2013-02-20 10:35:00,153.19,153.21,152.96,153.03,601000.0,153.19,153.21,152.96,153.03,601000.0
2013-02-20 10:40:00,153.04,153.18,152.98,152.99,478700.0,153.04,153.18,152.98,152.99,478700.0
2013-02-20 10:45:00,153.0,153.02,152.78,152.9,545300.0,153.0,153.02,152.78,152.9,545300.0
2013-02-20 10:50:00,152.91,152.95,152.84,152.91,291900.0,152.91,152.95,152.84,152.91,291900.0
2013-02-20 10:55:00,152.89,152.91,152.73,152.87,382900.0,152.89,152.91,152.73,152.87,382900.0
2013-02-20 11:00:00,152.87,153.1,152.87,153.06,374900.0,152.87,153.1,152.87,153.06,374900.0
2013-02-20 11:05:00,153.06,153.06,152.82,152.86,215000.0,153.06,153.06,152.82,152.86,215000.0
2013-02-20 11:10:00,152.87,153.07,152.87,153.07,403100.0,152.87,153.07,152.87,153.07,403100.0
2013-02-20 11:15:00,153.08,153.24,153.06,153.11,378500.0,153.08,153.24,153.06,153.11,378500.0
2013-02-20 11:20:00,153.12,153.4,153.11,153.15,532900.0,153.12,153.4,153.11,153.15,532900.0
2013-02-20 11:25:00,153.16,153.24,153.14,153.2,213600.0,153.16,153.24,153.14,153.2,213600.0
2013-02-20 11:30:00,153.21,153.42,153.21,153.37,392100.0,153.21,153.42,153.21,153.37,392100.0
2013-02-20 11:35:00,153.36,153.4,153.14,153.22,295400.0,153.36,153.4,153.14,153.22,295400.0
2013-02-20 11:40:00,153.22,153.23,153.15,153.19,199500.0,153.22,153.23,153.15,153.19,199500.0
2013-02-20 11:45:00,153.19,153.25,153.15,153.23,131400.0,153.19,153.25,153.15,153.23,131400.0
2013-02-20 11:50:00,153.22,153.22,153.07,153.11,105800.0,153.22,153.22,153.07,153.11,105800.0
2013-02-20 11:55:00,153.11,153.16,153.03,153.08,97700.0,153.11,153.16,153.03,153.08,97700.0
2013-02-20 12:00:00,153.07,153.08,152.85,152.88,490000.0,153.07,153.08,152.85,152.88,490000.0
2013-02-20 12:05:00,152.87,153.1,152.87,153.07,180100.0,152.87,153.1,152.87,153.07,180100.0
2013-02-20 12:10:00,153.05,153.2,153.03,153.14,188300.0,153.05,153.2,153.03,153.14,188300.0
2013-02-20 12:15:00,153.14,153.17,153.06,153.07,95500.0,153.14,153.17,153.06,153.07,95500.0
2013-02-20 12:20:00,153.06,153.17,153.06,153.15,140600.0,153.06,153.17,153.06,153.15,140600.0
2013-02-20 12:25:00,153.14,153.18,153.1,153.13,154200.0,153.14,153.18,153.1,153.13,154200.0
2013-02-20 12:30:00,153.13,153.13,152.95,152.96,102800.0,153.13,153.13,152.95,152.96,102800.0
2013-02-20 12:35:00,152.95,153.09,152.95,153.08,155200.0,152.95,153.09,152.95,153.08,155200.0
2013-02-20 12:40:00,153.09,153.09,152.92,152.96,103100.0,153.09,153.09,152.92,152.96,103100.0
2013-02-20 12:45:00,152.96,152.97,152.82,152.82,217000.0,152.96,152.97,152.82,152.82,217000.0
2013-02-20 12:50:00,152.84,152.94,152.82,152.91,82800.0,152.84,152.94,152.82,152.91,82800.0
2013-02-20 12:55:00,152.91,152.94,152.87,152.92,188300.0,152.91,152.94,152.87,152.92,188300.0
2013-02-20 13:00:00,152.92,153.0,152.87,152.88,211100.0,152.92,153.0,152.87,152.88,211100.0
2013-02-20 13:05:00,152.89,152.96,152.87,152.87,166400.0,152.89,152.96,152.87,152.87,166400.0
2013-02-20 13:10:00,152.87,152.9,152.85,152.88,107800.0,152.87,152.9,152.85,152.88,107800.0
2013-02-20 13:15:00,152.88,152.91,152.8,152.82,160100.0,152.88,152.91,152.8,152.82,160100.0
2013-02-20 13:20:00,152.82,152.88,152.82,152.86,67700.0,152.82,152.88,152.82,152.86,67700.0
2013-02-20 13:25:00,152.84,152.88,152.56,152.81,416200.0,152.84,152.88,152.56,152.81,416200.0
2013-02-20 13:30:00,152.82,152.93,152.8,152.88,153800.0,152.82,152.93,152.8,152.88,153800.0
2013-02-20 13:35:00,152.87,152.93,152.86,152.9,141600.0,152.87,152.93,152.86,152.9,141600.0
2013-02-20 13:40:00,152.91,152.92,152.87,152.9,126100.0,152.91,152.92,152.87,152.9,126100.0
2013-02-20 13:45:00,152.9,152.9,152.85,152.88,82500.0,152.9,152.9,152.85,152.88,82500.0
2013-02-20 13:50:00,152.87,152.9,152.86,152.89,122000.0,152.87,152.9,152.86,152.89,122000.0
2013-02-20 13:55:00,152.88,152.93,152.86,152.87,217600.0,152.88,152.93,152.86,152.87,217600.0
2013-02-20 14:00:00,152.85,152.85,151.63,151.82,2074000.0,152.85,152.85,151.63,151.82,2074000.0
2013-02-20 14:05:00,151.82,152.25,151.51,152.21,1215800.0,151.82,152.25,151.51,152.21,1215800.0
2013-02-20 14:10:00,152.21,152.22,151.84,151.98,539900.0,152.21,152.22,151.84,151.98,539900.0
2013-02-20 14:15:00,151.97,152.06,151.87,152.05,470600.0,151.97,152.06,151.87,152.05,470600.0
2013-02-20 14:20:00,152.06,152.19,151.95,152.05,362400.0,152.06,152.19,151.95,152.05,362400.0
2013-02-20 14:25:00,152.04,152.08,151.87,151.91,359800.0,152.04,152.08,151.87,151.91,359800.0
2013-02-20 14:30:00,151.92,152.18,151.83,152.18,317600.0,151.92,152.18,151.83,152.18,317600.0
2013-02-20 14:35:00,152.19,152.2,152.0,152.0,193000.0,152.19,152.2,152.0,152.0,193000.0
2013-02-20 14:40:00,152.01,152.02,151.56,151.58,739800.0,152.01,152.02,151.56,151.58,739800.0
2013-02-20 14:45:00,151.59,151.67,151.16,151.27,832200.0,151.59,151.67,151.16,151.27,832200.0
2013-02-20 14:50:00,151.28,151.39,150.88,150.93,760800.0,151.28,151.39,150.88,150.93,760800.0
2013-02-20 14:55:00,150.94,151.35,150.84,151.31,645300.0,150.94,151.35,150.84,151.31,645300.0
2013-02-20 15:00:00,151.3,151.43,151.21,151.41,444900.0,151.3,151.43,151.21,151.41,444900.0
2013-02-20 15:05:00,151.43,151.44,151.29,151.4,227000.0,151.43,151.44,151.29,151.4,227000.0
2013-02-20 15:10:00,151.4,151.41,151.25,151.28,230200.0,151.4,151.41,151.25,151.28,230200.0
2013-02-20 15:15:00,151.28,151.32,151.08,151.28,608400.0,151.28,151.32,151.08,151.28,608400.0
2013-02-20 15:20:00,151.29,151.32,151.16,151.19,272400.0,151.29,151.32,151.16,151.19,272400.0
2013-02-20 15:25:00,151.19,151.24,151.14,151.2,198600.0,151.19,151.24,151.14,151.2,198600.0
2013-02-20 15:30:00,151.2,151.26,151.15,151.2,290700.0,151.2,151.26,151.15,151.2,290700.0
2013-02-20 15:35:00,151.19,151.35,151.17,151.32,239900.0,151.19,151.35,151.17,151.32,239900.0
2013-02-20 15:40:00,151.32,151.41,151.28,151.37,313300.0,151.32,151.41,151.28,151.37,313300.0
2013-02-20 15:45:00,151.36,151.36,151.27,151.35,250100.0,151.36,151.36,151.27,151.35,250100.0
2013-02-20 15:50:00,151.35,151.39,151.3,151.35,312000.0,151.35,151.39,151.3,151.35,312000.0
2013-02-20 15:55:00,151.35,151.47,151.33,151.44,562700.0,151.35,151.47,151.33,151.44,562700.0
2013-02-21 09:30:00,151.99,152.0,151.9,151.99,645100.0,151.99,152.0,151.9,151.99,645100.0
2013-02-21 09:35:00,151.99,152.19,151.99,152.18,453700.0,151.99,152.19,151.99,152.18,453700.0
2013-02-21 09:40:00,152.17,152.37,152.16,152.18,713300.0,152.17,152.37,152.16,152.18,713300.0
2013-02-21 09:45:00,152.17,152.17,152.08,152.08,371000.0,152.17,152.17,152.08,152.08,371000.0
2013-02-21 09:50:00,152.08,152.24,152.06,152.23,303500.0,152.08,152.24,152.06,152.23,303500.0
2013-02-21 09:55:00,152.23,152.74,152.22,152.33,740700.0,152.23,152.74,152.22,152.33,740700.0
2013-02-21 10:00:00,152.35,152.8,152.35,152.55,837900.0,152.35,152.8,152.35,152.55,837900.0
2013-02-21 10:05:00,152.56,152.84,152.44,152.78,250000.0,152.56,152.84,152.44,152.78,250000.0
2013-02-21 10:10:00,152.78,153.03,152.64,152.95,519200.0,152.78,153.03,152.64,152.95,519200.0
2013-02-21 10:15:00,152.96,153.13,152.9,152.95,446900.0,152.96,153.13,152.9,152.95,446900.0
2013-02-21 10:20:00,152.95,152.98,152.69,152.82,181400.0,152.95,152.98,152.69,152.82,181400.0
2013-02-21 10:25:00,152.82,152.94,152.8,152.89,336600.0,152.82,152.94,152.8,152.89,336600.0
2013-02-21 10:30:00,152.89,152.99,152.85,152.93,356000.0,152.89,152.99,152.85,152.93,356000.0
2013-02-21 10:35:00,152.93,152.95,152.78,152.91,164300.0,152.93,152.95,152.78,152.91,164300.0
2013-02-21 10:40:00,152.92,153.0,152.78,152.9,154000.0,152.92,153.0,152.78,152.9,154000.0
2013-02-21 10:45:00,152.9,152.93,152.74,152.91,130100.0,152.9,152.93,152.74,152.91,130100.0
2013-02-21 10:50:00,152.9,152.94,152.77,152.93,143500.0,152.9,152.94,152.77,152.93,143500.0
2013-02-21 10:55:00,152.93,153.41,152.93,153.37,889700.0,152.93,153.41,152.93,153.37,889700.0
2013-02-21 11:00:00,153.36,153.36,153.1,153.11,259600.0,153.36,153.36,153.1,153.11,259600.0
2013-02-21 11:05:00,153.11,153.12,152.97,153.1,133400.0,153.11,153.12,152.97,153.1,133400.0
2013-02-21 11:10:00,153.1,153.1,153.0,153.01,114600.0,153.1,153.1,153.0,153.01,114600.0
2013-02-21 11:15:00,153.01,153.17,152.97,153.15,125200.0,153.01,153.17,152.97,153.15,125200.0
2013-02-21 11:20:00,153.15,153.15,152.94,152.96,124000.0,153.15,153.15,152.94,152.96,124000.0
2013-02-21 11:25:00,152.95,153.07,152.9,152.96,119300.0,152.95,153.07,152.9,152.96,119300.0
2013-02-21 11:30:00,152.96,153.04,152.85,152.91,171300.0,152.96,153.04,152.85,152.91,171300.0
2013-02-21 11:35:00,152.91,152.92,152.67,152.69,224600.0,152.91,152.92,152.67,152.69,224600.0
2013-02-21 11:40:00,152.69,152.79,152.66,152.66,153800.0,152.69,152.79,152.66,152.66,153800.0
2013-02-21 11:45:00,152.66,152.79,152.65,152.73,79900.0,152.66,152.79,152.65,152.73,79900.0
2013-02-21 11:50:00,152.72,152.84,152.68,152.84,150400.0,152.72,152.84,152.68,152.84,150400.0
2013-02-21 11:55:00,152.83,152.85,152.71,152.76,87300.0,152.83,152.85,152.71,152.76,87300.0
2013-02-21 12:00:00,152.76,152.87,152.75,152.84,119100.0,152.76,152.87,152.75,152.84,119100.0
2013-02-21 12:05:00,152.83,152.89,152.8,152.85,97200.0,152.83,152.89,152.8,152.85,97200.0
2013-02-21 12:10:00,152.85,152.88,152.78,152.85,80800.0,152.85,152.88,152.78,152.85,80800.0
2013-02-21 12:15:00,152.86,152.92,152.84,152.85,67800.0,152.86,152.92,152.84,152.85,67800.0
2013-02-21 12:20:00,152.85,152.93,152.83,152.86,51100.0,152.85,152.93,152.83,152.86,51100.0
2013-02-21 12:25:00,152.86,152.92,152.82,152.84,80700.0,152.86,152.92,152.82,152.84,80700.0
2013-02-21 12:30:00,152.86,152.86,152.8,152.8,60400.0,152.86,152.86,152.8,152.8,60400.0
2013-02-21 12:35:00,152.8,152.81,152.55,152.65,253600.0,152.8,152.81,152.55,152.65,253600.0
2013-02-21 12:40:00,152.65,152.72,152.65,152.67,105100.0,152.65,152.72,152.65,152.67,105100.0
2013-02-21 12:45:00,152.67,152.68,152.53,152.66,265200.0,152.67,152.68,152.53,152.66,265200.0
2013-02-21 12:50:00,152.66,152.82,152.64,152.8,118600.0,152.66,152.82,152.64,152.8,118600.0
2013-02-21 12:55:00,152.8,152.83,152.76,152.83,52200.0,152.8,152.83,152.76,152.83,52200.0
2013-02-21 13:00:00,152.83,152.9,152.83,152.85,101100.0,152.83,152.9,152.83,152.85,101100.0
2013-02-21 13:05:00,152.85,152.89,152.83,152.87,60300.0,152.85,152.89,152.83,152.87,60300.0
2013-02-21 13:10:00,152.87,152.99,152.86,152.95,114600.0,152.87,152.99,152.86,152.95,114600.0
2013-02-21 13:15:00,152.95,152.98,152.91,152.96,115000.0,152.95,152.98,152.91,152.96,115000.0
2013-02-21 13:20:00,152.96,153.04,152.89,152.92,183000.0,152.96,153.04,152.89,152.92,183000.0
2013-02-21 13:25:00,152.91,152.92,152.79,152.84,78000.0,152.91,152.92,152.79,152.84,78000.0
2013-02-21 13:30:00,152.84,152.96,152.83,152.9,122100.0,152.84,152.96,152.83,152.9,122100.0
2013-02-21 13:35:00,152.91,152.95,152.87,152.9,85800.0,152.91,152.95,152.87,152.9,85800.0
2013-02-21 13:40:00,152.89,152.89,152.81,152.83,58800.0,152.89,152.89,152.81,152.83,58800.0
2013-02-21 13:45:00,152.82,152.84,152.8,152.8,43000.0,152.82,152.84,152.8,152.8,43000.0
2013-02-21 13:50:00,152.8,152.81,152.69,152.71,90900.0,152.8,152.81,152.69,152.71,90900.0
2013-02-21 13:55:00,152.71,152.72,152.63,152.65,103800.0,152.71,152.72,152.63,152.65,103800.0
2013-02-21 14:00:00,152.66,152.71,152.59,152.7,100600.0,152.66,152.71,152.59,152.7,100600.0
2013-02-21 14:05:00,152.7,152.71,152.56,152.59,100400.0,152.7,152.71,152.56,152.59,100400.0
2013-02-21 14:10:00,152.59,152.63,152.56,152.63,85000.0,152.59,152.63,152.56,152.63,85000.0
2013-02-21 14:15:00,152.63,152.68,152.63,152.66,81800.0,152.63,152.68,152.63,152.66,81800.0
2013-02-21 14:20:00,152.66,152.66,152.57,152.57,65700.0,152.66,152.66,152.57,152.57,65700.0
2013-02-21 14:25:00,152.58,152.61,152.52,152.53,115900.0,152.58,152.61,152.52,152.53,115900.0
2013-02-21 14:30:00,152.52,152.56,152.35,152.35,199500.0,152.52,152.56,152.35,152.35,199500.0
2013-02-21 14:35:00,152.36,152.42,152.34,152.42,124600.0,152.36,152.42,152.34,152.42,124600.0
2013-02-21 14:40:00,152.41,152.45,152.4,152.45,110600.0,152.41,152.45,152.4,152.45,110600.0
2013-02-21 14:45:00,152.45,152.52,152.4,152.5,86300.0,152.45,152.52,152.4,152.5,86300.0
2013-02-21 14:50:00,152.49,152.49,152.44,152.45,53500.0,152.49,152.49,152.44,152.45,53500.0
2013-02-21 14:55:00,152.46,152.52,152.44,152.52,138700.0,152.46,152.52,152.44,152.52,138700.0
2013-02-21 15:00:00,152.53,152.59,152.51,152.56,92700.0,152.53,152.59,152.51,152.56,92700.0
2013-02-21 15:05:00,152.56,152.58,152.5,152.55,92800.0,152.56,152.58,152.5,152.55,92800.0
2013-02-21 15:10:00,152.55,152.62,152.54,152.56,109300.0,152.55,152.62,152.54,152.56,109300.0
2013-02-21 15:15:00,152.57,152.6,152.55,152.59,91000.0,152.57,152.6,152.55,152.59,91000.0
2013-02-21 15:20:00,152.61,152.61,152.5,152.56,84000.0,152.61,152.61,152.5,152.56,84000.0
2013-02-21 15:25:00,152.56,152.58,152.53,152.53,65300.0,152.56,152.58,152.53,152.53,65300.0
2013-02-21 15:30:00,152.53,152.55,152.53,152.53,55600.0,152.53,152.55,152.53,152.53,55600.0
2013-02-21 15:35:00,152.53,152.55,152.49,152.55,121400.0,152.53,152.55,152.49,152.55,121400.0
2013-02-21 15:40:00,152.55,152.56,152.52,152.54,67900.0,152.55,152.56,152.52,152.54,67900.0
2013-02-21 15:45:00,152.54,152.62,152.52,152.59,107800.0,152.54,152.62,152.52,152.59,107800.0
2013-02-21 15:50:00,152.6,152.6,152.54,152.54,206200.0,152.6,152.6,152.54,152.54,206200.0
2013-02-21 15:55:00,152.54,152.64,152.52,152.59,365100.0,152.54,152.64,152.52,152.59,365100.0
2013-02-22 09:30:00,152.26,152.29,151.93,152.19,325900.0,152.26,152.29,151.93,152.19,325900.0
2013-02-22 09:35:00,152.18,152.53,152.18,152.52,200100.0,152.18,152.53,152.18,152.52,200100.0
2013-02-22 09:40:00,152.52,152.65,152.4,152.42,169400.0,152.52,152.65,152.4,152.42,169400.0
2013-02-22 09:45:00,152.42,152.51,152.34,152.42,180800.0,152.42,152.51,152.34,152.42,180800.0
2013-02-22 09:50:00,152.43,152.46,152.3,152.39,127200.0,152.43,152.46,152.3,152.39,127200.0
2013-02-22 09:55:00,152.39,152.46,152.34,152.39,129800.0,152.39,152.46,152.34,152.39,129800.0
2013-02-22 10:00:00,152.38,152.61,152.36,152.53,188100.0,152.38,152.61,152.36,152.53,188100.0
2013-02-22 10:05:00,152.52,152.59,152.5,152.55,97300.0,152.52,152.59,152.5,152.55,97300.0
2013-02-22 10:10:00,152.54,152.81,152.53,152.73,217600.0,152.54,152.81,152.53,152.73,217600.0
2013-02-22 10:15:00,152.74,152.75,152.59,152.59,100400.0,152.74,152.75,152.59,152.59,100400.0
2013-02-22 10:20:00,152.6,152.65,152.54,152.62,79900.0,152.6,152.65,152.54,152.62,79900.0
2013-02-22 10:25:00,152.6,152.6,152.42,152.45,94300.0,152.6,152.6,152.42,152.45,94300.0
2013-02-22 10:30:00,152.46,152.49,152.4,152.41,52400.0,152.46,152.49,152.4,152.41,52400.0
2013-02-22 10:35:00,152.41,152.44,152.12,152.13,187900.0,152.41,152.44,152.12,152.13,187900.0
2013-02-22 10:40:00,152.15,152.31,152.14,152.3,93600.0,152.15,152.31,152.14,152.3,93600.0
2013-02-22 10:45:00,152.3,152.35,152.26,152.32,64600.0,152.3,152.35,152.26,152.32,64600.0
2013-02-22 10:50:00,152.33,152.48,152.3,152.44,130300.0,152.33,152.48,152.3,152.44,130300.0
2013-02-22 10:55:00,152.43,152.49,152.32,152.35,110800.0,152.43,152.49,152.32,152.35,110800.0
2013-02-22 11:00:00,152.34,152.47,152.34,152.45,47200.0,152.34,152.47,152.34,152.45,47200.0
2013-02-22 11:05:00,152.44,152.44,152.34,152.35,83800.0,152.44,152.44,152.34,152.35,83800.0
2013-02-22 11:10:00,152.35,152.38,152.17,152.25,130700.0,152.35,152.38,152.17,152.25,130700.0
2013-02-22 11:15:00,152.25,152.45,152.25,152.4,126000.0,152.25,152.45,152.25,152.4,126000.0
2013-02-22 11:20:00,152.4,152.44,152.27,152.32,217100.0,152.4,152.44,152.27,152.32,217100.0
2013-02-22 11:25:00,152.32,152.34,152.27,152.32,19700.0,152.32,152.34,152.27,152.32,19700.0
2013-02-22 11:30:00,152.33,152.38,152.32,152.38,23700.0,152.33,152.38,152.32,152.38,23700.0
2013-02-22 11:35:00,152.38,152.38,152.22,152.22,96900.0,152.38,152.38,152.22,152.22,96900.0
2013-02-22 11:40:00,152.22,152.3,152.22,152.28,30600.0,152.22,152.3,152.22,152.28,30600.0
2013-02-22 11:45:00,152.28,152.34,152.27,152.3,39300.0,152.28,152.34,152.27,152.3,39300.0
2013-02-22 11:50:00,152.31,152.35,152.3,152.31,37900.0,152.31,152.35,152.3,152.31,37900.0
2013-02-22 11:55:00,152.3,152.32,152.26,152.3,36500.0,152.3,152.32,152.26,152.3,36500.0
2013-02-22 12:00:00,152.3,152.32,152.26,152.28,25100.0,152.3,152.32,152.26,152.28,25100.0
2013-02-22 12:05:00,152.27,152.28,152.2,152.27,68800.0,152.27,152.28,152.2,152.27,68800.0
2013-02-22 12:10:00,152.28,152.29,152.24,152.24,29300.0,152.28,152.29,152.24,152.24,29300.0
2013-02-22 12:15:00,152.24,152.27,152.2,152.22,41900.0,152.24,152.27,152.2,152.22,41900.0
2013-02-22 12:20:00,152.22,152.31,152.21,152.22,78100.0,152.22,152.31,152.21,152.22,78100.0
2013-02-22 12:25:00,152.21,152.26,152.16,152.21,247400.0,152.21,152.26,152.16,152.21,247400.0
2013-02-22 12:30:00,152.19,152.21,152.17,152.19,33700.0,152.19,152.21,152.17,152.19,33700.0
2013-02-22 12:35:00,152.19,152.19,152.07,152.15,132400.0,152.19,152.19,152.07,152.15,132400.0
2013-02-22 12:40:00,152.15,152.25,152.12,152.24,102100.0,152.15,152.25,152.12,152.24,102100.0
2013-02-22 12:45:00,152.24,152.24,152.11,152.19,71200.0,152.24,152.24,152.11,152.19,71200.0
2013-02-22 12:50:00,152.2,152.26,152.19,152.21,58100.0,152.2,152.26,152.19,152.21,58100.0
2013-02-22 12:55:00,152.21,152.21,152.1,152.16,73100.0,152.21,152.21,152.1,152.16,73100.0
2013-02-22 13:00:00,152.16,152.25,152.15,152.22,53800.0,152.16,152.25,152.15,152.22,53800.0
2013-02-22 13:05:00,152.23,152.24,152.17,152.21,65500.0,152.23,152.24,152.17,152.21,65500.0
2013-02-22 13:10:00,152.19,152.23,152.14,152.23,50200.0,152.19,152.23,152.14,152.23,50200.0
2013-02-22 13:15:00,152.23,152.29,152.16,152.29,84100.0,152.23,152.29,152.16,152.29,84100.0
2013-02-22 13:20:00,152.28,152.31,152.21,152.27,84300.0,152.28,152.31,152.21,152.27,84300.0
2013-02-22 13:25:00,152.26,152.27,152.22,152.26,60900.0,152.26,152.27,152.22,152.26,60900.0
2013-02-22 13:30:00,152.25,152.25,152.21,152.23,38300.0,152.25,152.25,152.21,152.23,38300.0
2013-02-22 13:35:00,152.22,152.26,152.2,152.25,74800.0,152.22,152.26,152.2,152.25,74800.0
2013-02-22 13:40:00,152.25,152.26,152.21,152.22,58900.0,152.25,152.26,152.21,152.22,58900.0
2013-02-22 13:45:00,152.22,152.26,152.22,152.24,29300.0,152.22,152.26,152.22,152.24,29300.0
2013-02-22 13:50:00,152.23,152.27,152.22,152.25,39400.0,152.23,152.27,152.22,152.25,39400.0
2013-02-22 13:55:00,152.25,152.29,152.21,152.28,98500.0,152.25,152.29,152.21,152.28,98500.0
2013-02-22 14:00:00,152.27,152.34,152.26,152.33,64700.0,152.27,152.34,152.26,152.33,64700.0
2013-02-22 14:05:00,152.32,152.37,152.3,152.35,84800.0,152.32,152.37,152.3,152.35,84800.0
2013-02-22 14:10:00,152.37,152.5,152.36,152.46,108000.0,152.37,152.5,152.36,152.46,108000.0
2013-02-22 14:15:00,152.46,152.47,152.37,152.37,32400.0,152.46,152.47,152.37,152.37,32400.0
2013-02-22 14:20:00,152.37,152.38,152.32,152.35,99100.0,152.37,152.38,152.32,152.35,99100.0
2013-02-22 14:25:00,152.33,152.48,152.33,152.46,102000.0,152.33,152.48,152.33,152.46,102000.0
2013-02-22 14:30:00,152.45,152.55,152.45,152.53,92700.0,152.45,152.55,152.45,152.53,92700.0
2013-02-22 14:35:00,152.54,152.56,152.48,152.52,127400.0,152.54,152.56,152.48,152.52,127400.0
2013-02-22 14:40:00,152.52,152.53,152.39,152.4,121800.0,152.52,152.53,152.39,152.4,121800.0
2013-02-22 14:45:00,152.4,152.43,152.38,152.41,34800.0,152.4,152.43,152.38,152.41,34800.0
2013-02-22 14:50:00,152.41,152.44,152.37,152.41,51500.0,152.41,152.44,152.37,152.41,51500.0
2013-02-22 14:55:00,152.4,152.42,152.38,152.41,17900.0,152.4,152.42,152.38,152.41,17900.0
2013-02-22 15:00:00,152.4,152.42,152.36,152.42,62300.0,152.4,152.42,152.36,152.42,62300.0
2013-02-22 15:05:00,152.42,152.5,152.41,152.47,42500.0,152.42,152.5,152.41,152.47,42500.0
2013-02-22 15:10:00,152.46,152.5,152.44,152.49,22100.0,152.46,152.5,152.44,152.49,22100.0
2013-02-22 15:15:00,152.5,152.51,152.49,152.5,44000.0,152.5,152.51,152.49,152.5,44000.0
2013-02-22 15:20:00,152.51,152.61,152.5,152.61,52100.0,152.51,152.61,152.5,152.61,52100.0
2013-02-22 15:25:00,152.61,152.63,152.55,152.61,69700.0,152.61,152.63,152.55,152.61,69700.0
2013-02-22 15:30:00,152.62,152.64,152.59,152.61,114000.0,152.62,152.64,152.59,152.61,114000.0
2013-02-22 15:35:00,152.62,152.67,152.6,152.67,47100.0,152.62,152.67,152.6,152.67,47100.0
2013-02-22 15:40:00,152.67,152.74,152.63,152.73,94900.0,152.67,152.74,152.63,152.73,94900.0
2013-02-22 15:45:00,152.72,152.92,152.72,152.84,206300.0,152.72,152.92,152.72,152.84,206300.0
2013-02-22 15:50:00,152.84,152.93,152.83,152.91,156100.0,152.84,152.93,152.83,152.91,156100.0
2013-02-22 15:55:00,152.9,152.99,152.9,152.96,279600.0,152.9,152.99,152.9,152.96,279600.0
2013-02-25 09:30:00,153.52,153.6,153.44,153.49,250800.0,153.52,153.6,153.44,153.49,250800.0
2013-02-25 09:35:00,153.5,153.68,153.49,153.67,106500.0,153.5,153.68,153.49,153.67,106500.0
2013-02-25 09:40:00,153.67,153.72,153.63,153.65,103600.0,153.67,153.72,153.63,153.65,103600.0
2013-02-25 09:45:00,153.65,153.8,153.63,153.78,118700.0,153.65,153.8,153.63,153.78,118700.0
2013-02-25 09:50:00,153.81,153.85,153.74,153.81,131800.0,153.81,153.85,153.74,153.81,131800.0
2013-02-25 09:55:00,153.8,153.84,153.75,153.75,74800.0,153.8,153.84,153.75,153.75,74800.0
2013-02-25 10:00:00,153.77,153.78,153.53,153.6,146300.0,153.77,153.78,153.53,153.6,146300.0
2013-02-25 10:05:00,153.6,153.62,153.52,153.57,200300.0,153.6,153.62,153.52,153.57,200300.0
2013-02-25 10:10:00,153.59,153.59,153.47,153.5,62300.0,153.59,153.59,153.47,153.5,62300.0
2013-02-25 10:15:00,153.5,153.53,153.31,153.41,93700.0,153.5,153.53,153.31,153.41,93700.0
2013-02-25 10:20:00,153.43,153.47,153.31,153.4,86700.0,153.43,153.47,153.31,153.4,86700.0
2013-02-25 10:25:00,153.4,153.46,153.35,153.4,139600.0,153.4,153.46,153.35,153.4,139600.0
2013-02-25 10:30:00,153.4,153.52,153.4,153.43,116300.0,153.4,153.52,153.4,153.43,116300.0
2013-02-25 10:35:00,153.43,153.52,153.43,153.5,107300.0,153.43,153.52,153.43,153.5,107300.0
2013-02-25 10:40:00,153.5,153.51,153.36,153.41,65000.0,153.5,153.51,153.36,153.41,65000.0
2013-02-25 10:45:00,153.42,153.47,153.35,153.35,46300.0,153.42,153.47,153.35,153.35,46300.0
2013-02-25 10:50:00,153.36,153.46,153.31,153.43,81900.0,153.36,153.46,153.31,153.43,81900.0
2013-02-25 10:55:00,153.43,153.58,153.41,153.52,255200.0,153.43,153.58,153.41,153.52,255200.0
2013-02-25 11:00:00,153.53,153.64,153.51,153.55,118400.0,153.53,153.64,153.51,153.55,118400.0
2013-02-25 11:05:00,153.55,153.7,153.55,153.69,72000.0,153.55,153.7,153.55,153.69,72000.0
2013-02-25 11:10:00,153.69,153.74,153.65,153.69,56600.0,153.69,153.74,153.65,153.69,56600.0
2013-02-25 11:15:00,153.69,153.98,153.69,153.81,169500.0,153.69,153.98,153.69,153.81,169500.0
2013-02-25 11:20:00,153.81,154.03,153.8,153.95,155500.0,153.81,154.03,153.8,153.95,155500.0
2013-02-25 11:25:00,153.95,154.03,153.9,154.01,45100.0,153.95,154.03,153.9,154.01,45100.0
2013-02-25 11:30:00,153.98,154.08,153.91,153.95,67100.0,153.98,154.08,153.91,153.95,67100.0
2013-02-25 11:35:00,153.95,154.02,153.9,153.96,75100.0,153.95,154.02,153.9,153.96,75100.0
2013-02-25 11:40:00,153.97,154.02,153.86,153.9,69300.0,153.97,154.02,153.86,153.9,69300.0
2013-02-25 11:45:00,153.9,153.95,153.83,153.85,93100.0,153.9,153.95,153.83,153.85,93100.0
2013-02-25 11:50:00,153.86,153.95,153.82,153.89,78900.0,153.86,153.95,153.82,153.89,78900.0
2013-02-25 11:55:00,153.92,153.93,153.84,153.85,112100.0,153.92,153.93,153.84,153.85,112100.0
2013-02-25 12:00:00,153.85,153.86,153.77,153.83,144000.0,153.85,153.86,153.77,153.83,144000.0
2013-02-25 12:05:00,153.82,153.97,153.82,153.95,157600.0,153.82,153.97,153.82,153.95,157600.0
2013-02-25 12:10:00,153.93,154.0,153.93,153.95,49200.0,153.93,154.0,153.93,153.95,49200.0
2013-02-25 12:15:00,153.96,153.96,153.88,153.9,50500.0,153.96,153.96,153.88,153.9,50500.0
2013-02-25 12:20:00,153.9,153.94,153.85,153.93,35900.0,153.9,153.94,153.85,153.93,35900.0
2013-02-25 12:25:00,153.92,153.97,153.89,153.94,66500.0,153.92,153.97,153.89,153.94,66500.0
2013-02-25 12:30:00,153.94,153.97,153.88,153.95,49200.0,153.94,153.97,153.88,153.95,49200.0
2013-02-25 12:35:00,153.93,153.97,153.9,153.9,18100.0,153.93,153.97,153.9,153.9,18100.0
2013-02-25 12:40:00,153.9,153.97,153.89,153.93,32200.0,153.9,153.97,153.89,153.93,32200.0
2013-02-25 12:45:00,153.91,153.92,153.86,153.9,27200.0,153.91,153.92,153.86,153.9,27200.0
2013-02-25 12:50:00,153.89,153.9,153.86,153.9,18000.0,153.89,153.9,153.86,153.9,18000.0
2013-02-25 12:55:00,153.89,153.93,153.87,153.89,52500.0,153.89,153.93,153.87,153.89,52500.0
2013-02-25 13:00:00,153.89,153.91,153.87,153.9,11600.0,153.89,153.91,153.87,153.9,11600.0
2013-02-25 13:05:00,153.9,153.92,153.88,153.9,26700.0,153.9,153.92,153.88,153.9,26700.0
2013-02-25 13:10:00,153.88,153.88,153.72,153.72,47800.0,153.88,153.88,153.72,153.72,47800.0
2013-02-25 13:15:00,153.73,153.79,153.72,153.75,34300.0,153.73,153.79,153.72,153.75,34300.0
2013-02-25 13:20:00,153.75,153.81,153.72,153.78,48900.0,153.75,153.81,153.72,153.78,48900.0
2013-02-25 13:25:00,153.77,153.79,153.56,153.65,72500.0,153.77,153.79,153.56,153.65,72500.0
2013-02-25 13:30:00,153.64,153.64,153.49,153.56,160200.0,153.64,153.64,153.49,153.56,160200.0
2013-02-25 13:35:00,153.56,153.58,153.53,153.53,42900.0,153.56,153.58,153.53,153.53,42900.0
2013-02-25 13:40:00,153.54,153.57,153.53,153.56,42800.0,153.54,153.57,153.53,153.56,42800.0
2013-02-25 13:45:00,153.57,153.63,153.56,153.62,46900.0,153.57,153.63,153.56,153.62,46900.0
2013-02-25 13:50:00,153.63,153.72,153.63,153.71,62500.0,153.63,153.72,153.63,153.71,62500.0
2013-02-25 13:55:00,153.71,153.86,153.71,153.84,158400.0,153.71,153.86,153.71,153.84,158400.0
2013-02-25 14:00:00,153.85,153.88,153.78,153.81,95700.0,153.85,153.88,153.78,153.81,95700.0
2013-02-25 14:05:00,153.81,153.85,153.72,153.74,82500.0,153.81,153.85,153.72,153.74,82500.0
2013-02-25 14:10:00,153.75,153.79,153.75,153.76,40300.0,153.75,153.79,153.75,153.76,40300.0
2013-02-25 14:15:00,153.76,153.93,153.76,153.9,77700.0,153.76,153.93,153.76,153.9,77700.0
2013-02-25 14:20:00,153.89,153.89,153.81,153.84,79100.0,153.89,153.89,153.81,153.84,79100.0
2013-02-25 14:25:00,153.85,153.94,153.84,153.93,183400.0,153.85,153.94,153.84,153.93,183400.0
2013-02-25 14:30:00,153.93,153.98,153.93,153.94,70800.0,153.93,153.98,153.93,153.94,70800.0
2013-02-25 14:35:00,153.93,153.95,153.91,153.92,42400.0,153.93,153.95,153.91,153.92,42400.0
2013-02-25 14:40:00,153.91,153.96,153.91,153.93,64600.0,153.91,153.96,153.91,153.93,64600.0
2013-02-25 14:45:00,153.92,153.96,153.89,153.96,52900.0,153.92,153.96,153.89,153.96,52900.0
2013-02-25 14:50:00,153.95,154.1,153.95,154.09,129400.0,153.95,154.1,153.95,154.09,129400.0
2013-02-25 14:55:00,154.09,154.26,154.09,154.24,162100.0,154.09,154.26,154.09,154.24,162100.0
2013-02-25 15:00:00,154.23,154.27,154.18,154.19,103600.0,154.23,154.27,154.18,154.19,103600.0
2013-02-25 15:05:00,154.19,154.25,154.18,154.25,108600.0,154.19,154.25,154.18,154.25,108600.0
2013-02-25 15:10:00,154.25,154.3,154.25,154.28,135400.0,154.25,154.3,154.25,154.28,135400.0
2013-02-25 15:15:00,154.28,154.46,154.26,154.45,135300.0,154.28,154.46,154.26,154.45,135300.0
2013-02-25 15:20:00,154.45,154.5,154.41,154.45,247500.0,154.45,154.5,154.41,154.45,247500.0
2013-02-25 15:25:00,154.45,154.56,154.44,154.55,163400.0,154.45,154.56,154.44,154.55,163400.0
2013-02-25 15:30:00,154.55,154.56,154.5,154.52,146200.0,154.55,154.56,154.5,154.52,146200.0
2013-02-25 15:35:00,154.52,154.52,154.38,154.48,312900.0,154.52,154.52,154.38,154.48,312900.0
2013-02-25 15:40:00,154.47,154.47,154.35,154.36,142400.0,154.47,154.47,154.35,154.36,142400.0
2013-02-25 15:45:00,154.37,154.37,154.32,154.33,170100.0,154.37,154.37,154.32,154.33,170100.0
2013-02-25 15:50:00,154.34,154.43,154.31,154.42,402400.0,154.34,154.43,154.31,154.42,402400.0
2013-02-25 15:55:00,154.41,154.42,154.29,154.32,454200.0,154.41,154.42,154.29,154.32,454200.0
2013-02-26 09:30:00,154.39,154.41,154.15,154.3,450100.0,154.39,154.41,154.15,154.3,450100.0
2013-02-26 09:35:00,154.31,154.31,154.08,154.26,215000.0,154.31,154.31,154.08,154.26,215000.0
2013-02-26 09:40:00,154.26,154.35,154.08,154.34,170400.0,154.26,154.35,154.08,154.34,170400.0
2013-02-26 09:45:00,154.35,154.43,154.31,154.35,165400.0,154.35,154.43,154.31,154.35,165400.0
2013-02-26 09:50:00,154.35,154.5,154.25,154.43,198500.0,154.35,154.5,154.25,154.43,198500.0
2013-02-26 09:55:00,154.43,154.46,154.26,154.33,163500.0,154.43,154.46,154.26,154.33,163500.0
2013-02-26 10:00:00,154.29,154.52,153.74,153.87,1147500.0,154.29,154.52,153.74,153.87,1147500.0
2013-02-26 10:05:00,153.87,154.01,153.75,153.92,358900.0,153.87,154.01,153.75,153.92,358900.0
2013-02-26 10:10:00,153.91,153.95,153.39,153.42,497700.0,153.91,153.95,153.39,153.42,497700.0
2013-02-26 10:15:00,153.43,153.8,153.32,153.71,373800.0,153.43,153.8,153.32,153.71,373800.0
2013-02-26 10:20:00,153.71,153.87,153.58,153.86,326900.0,153.71,153.87,153.58,153.86,326900.0
2013-02-26 10:25:00,153.87,154.07,153.85,153.89,268600.0,153.87,154.07,153.85,153.89,268600.0
2013-02-26 10:30:00,153.88,154.04,153.86,154.04,77500.0,153.88,154.04,153.86,154.04,77500.0
2013-02-26 10:35:00,154.04,154.63,154.0,154.44,589300.0,154.04,154.63,154.0,154.44,589300.0
2013-02-26 10:40:00,154.44,154.62,154.43,154.5,258400.0,154.44,154.62,154.43,154.5,258400.0
2013-02-26 10:45:00,154.5,154.91,154.5,154.84,321100.0,154.5,154.91,154.5,154.84,321100.0
2013-02-26 10:50:00,154.84,155.81,154.84,155.56,1004200.0,154.84,155.81,154.84,155.56,1004200.0
2013-02-26 10:55:00,155.58,155.62,155.32,155.35,561000.0,155.58,155.62,155.32,155.35,561000.0
2013-02-26 11:00:00,155.36,155.65,155.36,155.52,255300.0,155.36,155.65,155.36,155.52,255300.0
2013-02-26 11:05:00,155.52,155.75,155.46,155.68,268800.0,155.52,155.75,155.46,155.68,268800.0
2013-02-26 11:10:00,155.7,155.85,155.55,155.59,345000.0,155.7,155.85,155.55,155.59,345000.0
2013-02-26 11:15:00,155.61,156.23,155.61,156.19,504700.0,155.61,156.23,155.61,156.19,504700.0
2013-02-26 11:20:00,156.2,156.8,156.19,156.43,1092300.0,156.2,156.8,156.19,156.43,1092300.0
2013-02-26 11:25:00,156.42,156.66,156.28,156.3,446600.0,156.42,156.66,156.28,156.3,446600.0
2013-02-26 11:30:00,156.3,156.42,156.19,156.27,469200.0,156.3,156.42,156.19,156.27,469200.0
2013-02-26 11:35:00,156.27,156.35,156.0,156.07,231500.0,156.27,156.35,156.0,156.07,231500.0
2013-02-26 11:40:00,156.08,156.19,155.91,156.15,242600.0,156.08,156.19,155.91,156.15,242600.0
2013-02-26 11:45:00,156.15,156.35,156.14,156.33,190700.0,156.15,156.35,156.14,156.33,190700.0
2013-02-26 11:50:00,156.34,156.54,156.31,156.4,226900.0,156.34,156.54,156.31,156.4,226900.0
2013-02-26 11:55:00,156.41,156.43,156.16,156.23,212700.0,156.41,156.43,156.16,156.23,212700.0
2013-02-26 12:00:00,156.23,156.27,156.03,156.04,284700.0,156.23,156.27,156.03,156.04,284700.0
2013-02-26 12:05:00,156.05,156.14,156.02,156.09,101900.0,156.05,156.14,156.02,156.09,101900.0
2013-02-26 12:10:00,156.09,156.15,155.97,156.08,90900.0,156.09,156.15,155.97,156.08,90900.0
2013-02-26 12:15:00,156.09,156.15,156.06,156.14,86600.0,156.09,156.15,156.06,156.14,86600.0
2013-02-26 12:20:00,156.13,156.13,155.97,156.0,115100.0,156.13,156.13,155.97,156.0,115100.0
2013-02-26 12:25:00,156.0,156.1,155.96,156.0,93500.0,156.0,156.1,155.96,156.0,93500.0
2013-02-26 12:30:00,156.02,156.14,155.94,156.04,100700.0,156.02,156.14,155.94,156.04,100700.0
2013-02-26 12:35:00,156.04,156.12,155.99,156.11,52200.0,156.04,156.12,155.99,156.11,52200.0
2013-02-26 12:40:00,156.11,156.12,155.98,156.01,80300.0,156.11,156.12,155.98,156.01,80300.0
2013-02-26 12:45:00,156.01,156.15,156.0,156.12,61900.0,156.01,156.15,156.0,156.12,61900.0
2013-02-26 12:50:00,156.14,156.14,156.04,156.08,77900.0,156.14,156.14,156.04,156.08,77900.0
2013-02-26 12:55:00,156.08,156.22,156.08,156.22,91000.0,156.08,156.22,156.08,156.22,91000.0
2013-02-26 13:00:00,156.23,156.34,156.22,156.27,93800.0,156.23,156.34,156.22,156.27,93800.0
2013-02-26 13:05:00,156.27,156.31,156.24,156.3,57500.0,156.27,156.31,156.24,156.3,57500.0
2013-02-26 13:10:00,156.3,156.39,156.24,156.35,111100.0,156.3,156.39,156.24,156.35,111100.0
2013-02-26 13:15:00,156.37,156.44,156.35,156.41,68200.0,156.37,156.44,156.35,156.41,68200.0
2013-02-26 13:20:00,156.42,156.43,156.28,156.34,77700.0,156.42,156.43,156.28,156.34,77700.0
2013-02-26 13:25:00,156.34,156.43,156.26,156.4,80200.0,156.34,156.43,156.26,156.4,80200.0
2013-02-26 13:30:00,156.4,156.4,156.27,156.33,115400.0,156.4,156.4,156.27,156.33,115400.0
2013-02-26 13:35:00,156.33,156.53,156.32,156.52,165300.0,156.33,156.53,156.32,156.52,165300.0
2013-02-26 13:40:00,156.51,156.54,156.41,156.44,80600.0,156.51,156.54,156.41,156.44,80600.0
2013-02-26 13:45:00,156.45,156.5,156.45,156.48,69500.0,156.45,156.5,156.45,156.48,69500.0
2013-02-26 13:50:00,156.47,156.47,156.34,156.42,110800.0,156.47,156.47,156.34,156.42,110800.0
2013-02-26 13:55:00,156.43,156.56,156.43,156.48,95500.0,156.43,156.56,156.43,156.48,95500.0
2013-02-26 14:00:00,156.48,156.52,156.4,156.49,77400.0,156.48,156.52,156.4,156.49,77400.0
2013-02-26 14:05:00,156.49,156.49,156.37,156.38,104000.0,156.49,156.49,156.37,156.38,104000.0
2013-02-26 14:10:00,156.38,156.43,156.37,156.41,55700.0,156.38,156.43,156.37,156.41,55700.0
2013-02-26 14:15:00,156.41,156.43,156.38,156.39,48000.0,156.41,156.43,156.38,156.39,48000.0
2013-02-26 14:20:00,156.39,156.42,156.3,156.31,134700.0,156.39,156.42,156.3,156.31,134700.0
2013-02-26 14:25:00,156.32,156.33,156.27,156.33,121200.0,156.32,156.33,156.27,156.33,121200.0
2013-02-26 14:30:00,156.34,156.39,156.27,156.28,66100.0,156.34,156.39,156.27,156.28,66100.0
2013-02-26 14:35:00,156.26,156.32,156.25,156.31,74800.0,156.26,156.32,156.25,156.31,74800.0
2013-02-26 14:40:00,156.31,156.33,156.28,156.31,52000.0,156.31,156.33,156.28,156.31,52000.0
2013-02-26 14:45:00,156.32,156.32,156.29,156.31,55600.0,156.32,156.32,156.29,156.31,55600.0
2013-02-26 14:50:00,156.33,156.38,156.32,156.34,63500.0,156.33,156.38,156.32,156.34,63500.0
2013-02-26 14:55:00,156.33,156.37,156.32,156.36,69700.0,156.33,156.37,156.32,156.36,69700.0
2013-02-26 15:00:00,156.36,156.36,156.29,156.29,58100.0,156.36,156.36,156.29,156.29,58100.0
2013-02-26 15:05:00,156.3,156.3,156.19,156.22,148800.0,156.3,156.3,156.19,156.22,148800.0
2013-02-26 15:10:00,156.23,156.23,156.15,156.2,57400.0,156.23,156.23,156.15,156.2,57400.0
2013-02-26 15:15:00,156.21,156.21,156.16,156.21,81900.0,156.21,156.21,156.16,156.21,81900.0
2013-02-26 15:20:00,156.21,156.23,156.2,156.21,61400.0,156.21,156.23,156.2,156.21,61400.0
2013-02-26 15:25:00,156.21,156.22,156.2,156.22,57900.0,156.21,156.22,156.2,156.22,57900.0
2013-02-26 15:30:00,156.22,156.25,156.2,156.24,112300.0,156.22,156.25,156.2,156.24,112300.0
2013-02-26 15:35:00,156.23,156.25,156.23,156.23,79100.0,156.23,156.25,156.23,156.23,79100.0
2013-02-26 15:40:00,156.24,156.24,156.17,156.17,137400.0,156.24,156.24,156.17,156.17,137400.0
2013-02-26 15:45:00,156.18,156.18,156.09,156.1,257300.0,156.18,156.18,156.09,156.1,257300.0
2013-02-26 15:50:00,156.1,156.1,156.02,156.05,232900.0,156.1,156.1,156.02,156.05,232900.0
2013-02-26 15:55:00,156.04,156.22,156.04,156.21,439000.0,156.04,156.22,156.04,156.21,439000.0
2013-02-27 09:30:00,155.46,155.57,155.44,155.48,195200.0,155.46,155.57,155.44,155.48,195200.0
2013-02-27 09:35:00,155.48,155.56,155.41,155.52,95100.0,155.48,155.56,155.41,155.52,95100.0
2013-02-27 09:40:00,155.52,155.53,155.17,155.23,290500.0,155.52,155.53,155.17,155.23,290500.0
2013-02-27 09:45:00,155.24,155.3,155.05,155.23,236800.0,155.24,155.3,155.05,155.23,236800.0
2013-02-27 09:50:00,155.23,155.24,155.14,155.14,152000.0,155.23,155.24,155.14,155.14,152000.0
2013-02-27 09:55:00,155.13,155.19,155.07,155.17,197400.0,155.13,155.19,155.07,155.17,197400.0
2013-02-27 10:00:00,155.16,155.27,155.04,155.22,330900.0,155.16,155.27,155.04,155.22,330900.0
2013-02-27 10:05:00,155.21,155.36,155.18,155.18,184600.0,155.21,155.36,155.18,155.18,184600.0
2013-02-27 10:10:00,155.18,155.38,155.18,155.38,148700.0,155.18,155.38,155.18,155.38,148700.0
2013-02-27 10:15:00,155.36,155.43,155.32,155.38,156600.0,155.36,155.43,155.32,155.38,156600.0
2013-02-27 10:20:00,155.38,155.6,155.38,155.42,194900.0,155.38,155.6,155.38,155.42,194900.0
2013-02-27 10:25:00,155.43,155.52,155.42,155.43,138900.0,155.43,155.52,155.42,155.43,138900.0
2013-02-27 10:30:00,155.43,155.45,155.21,155.25,73000.0,155.43,155.45,155.21,155.25,73000.0
2013-02-27 10:35:00,155.25,155.35,155.22,155.32,119100.0,155.25,155.35,155.22,155.32,119100.0
2013-02-27 10:40:00,155.33,155.33,155.18,155.24,53300.0,155.33,155.33,155.18,155.24,53300.0
2013-02-27 10:45:00,155.24,155.25,155.13,155.16,70800.0,155.24,155.25,155.13,155.16,70800.0
2013-02-27 10:50:00,155.16,155.19,155.08,155.16,60100.0,155.16,155.19,155.08,155.16,60100.0
2013-02-27 10:55:00,155.17,155.26,155.1,155.22,46900.0,155.17,155.26,155.1,155.22,46900.0
2013-02-27 11:00:00,155.23,155.27,155.15,155.19,112700.0,155.23,155.27,155.15,155.19,112700.0
2013-02-27 11:05:00,155.2,155.24,155.12,155.14,47700.0,155.2,155.24,155.12,155.14,47700.0
2013-02-27 11:10:00,155.13,155.15,155.09,155.1,81700.0,155.13,155.15,155.09,155.1,81700.0
2013-02-27 11:15:00,155.1,155.19,155.04,155.13,92100.0,155.1,155.19,155.04,155.13,92100.0
2013-02-27 11:20:00,155.12,155.22,155.08,155.2,68500.0,155.12,155.22,155.08,155.2,68500.0
2013-02-27 11:25:00,155.2,155.24,155.14,155.19,57400.0,155.2,155.24,155.14,155.19,57400.0
2013-02-27 11:30:00,155.2,155.22,155.15,155.17,29500.0,155.2,155.22,155.15,155.17,29500.0
2013-02-27 11:35:00,155.18,155.35,155.15,155.32,78900.0,155.18,155.35,155.15,155.32,78900.0
2013-02-27 11:40:00,155.31,155.31,155.24,155.27,28600.0,155.31,155.31,155.24,155.27,28600.0
2013-02-27 11:45:00,155.28,155.31,155.25,155.29,31700.0,155.28,155.31,155.25,155.29,31700.0
2013-02-27 11:50:00,155.27,155.32,155.23,155.28,45300.0,155.27,155.32,155.23,155.28,45300.0
2013-02-27 11:55:00,155.27,155.33,155.25,155.25,27800.0,155.27,155.33,155.25,155.25,27800.0
2013-02-27 12:00:00,155.24,155.25,155.12,155.13,62800.0,155.24,155.25,155.12,155.13,62800.0
2013-02-27 12:05:00,155.12,155.17,155.11,155.11,18400.0,155.12,155.17,155.11,155.11,18400.0
2013-02-27 12:10:00,155.12,155.15,155.1,155.12,45100.0,155.12,155.15,155.1,155.12,45100.0
2013-02-27 12:15:00,155.12,155.12,155.05,155.06,46500.0,155.12,155.12,155.05,155.06,46500.0
2013-02-27 12:20:00,155.06,155.11,155.02,155.07,82800.0,155.06,155.11,155.02,155.07,82800.0
2013-02-27 12:25:00,155.08,155.09,155.03,155.08,39100.0,155.08,155.09,155.03,155.08,39100.0
2013-02-27 12:30:00,155.08,155.08,154.57,154.65,682400.0,155.08,155.08,154.57,154.65,682400.0
2013-02-27 12:35:00,154.63,154.72,154.56,154.66,201700.0,154.63,154.72,154.56,154.66,201700.0
2013-02-27 12:40:00,154.66,154.66,154.46,154.62,208300.0,154.66,154.66,154.46,154.62,208300.0
2013-02-27 12:45:00,154.59,154.62,154.51,154.61,76600.0,154.59,154.62,154.51,154.61,76600.0
2013-02-27 12:50:00,154.61,154.62,154.53,154.55,180000.0,154.61,154.62,154.53,154.55,180000.0
2013-02-27 12:55:00,154.55,154.63,154.5,154.61,72400.0,154.55,154.63,154.5,154.61,72400.0
2013-02-27 13:00:00,154.6,154.64,154.46,154.6,110400.0,154.6,154.64,154.46,154.6,110400.0
2013-02-27 13:05:00,154.6,154.62,154.47,154.49,116200.0,154.6,154.62,154.47,154.49,116200.0
2013-02-27 13:10:00,154.5,154.5,154.2,154.27,339500.0,154.5,154.5,154.2,154.27,339500.0
2013-02-27 13:15:00,154.27,154.33,154.23,154.26,107000.0,154.27,154.33,154.23,154.26,107000.0
2013-02-27 13:20:00,154.25,154.47,154.21,154.43,294500.0,154.25,154.47,154.21,154.43,294500.0
2013-02-27 13:25:00,154.43,154.51,154.41,154.49,76800.0,154.43,154.51,154.41,154.49,76800.0
2013-02-27 13:30:00,154.49,154.57,154.49,154.51,67700.0,154.49,154.57,154.49,154.51,67700.0
2013-02-27 13:35:00,154.51,154.53,154.4,154.41,56800.0,154.51,154.53,154.4,154.41,56800.0
2013-02-27 13:40:00,154.42,154.42,154.34,154.4,55600.0,154.42,154.42,154.34,154.4,55600.0
2013-02-27 13:45:00,154.41,154.51,154.41,154.46,75200.0,154.41,154.51,154.41,154.46,75200.0
2013-02-27 13:50:00,154.46,154.5,154.43,154.5,62500.0,154.46,154.5,154.43,154.5,62500.0
2013-02-27 13:55:00,154.5,154.5,154.44,154.46,37100.0,154.5,154.5,154.44,154.46,37100.0
2013-02-27 14:00:00,154.46,154.5,154.45,154.45,22200.0,154.46,154.5,154.45,154.45,22200.0
2013-02-27 14:05:00,154.47,154.48,154.45,154.46,24100.0,154.47,154.48,154.45,154.46,24100.0
2013-02-27 14:10:00,154.46,154.46,154.36,154.38,53100.0,154.46,154.46,154.36,154.38,53100.0
2013-02-27 14:15:00,154.39,154.39,154.31,154.34,41200.0,154.39,154.39,154.31,154.34,41200.0
2013-02-27 14:20:00,154.34,154.38,154.32,154.36,33600.0,154.34,154.38,154.32,154.36,33600.0
2013-02-27 14:25:00,154.35,154.39,154.32,154.34,46800.0,154.35,154.39,154.32,154.34,46800.0
2013-02-27 14:30:00,154.35,154.35,154.32,154.35,51400.0,154.35,154.35,154.32,154.35,51400.0
2013-02-27 14:35:00,154.33,154.33,154.28,154.31,50500.0,154.33,154.33,154.28,154.31,50500.0
2013-02-27 14:40:00,154.31,154.31,154.15,154.21,134600.0,154.31,154.31,154.15,154.21,134600.0
2013-02-27 14:45:00,154.21,154.24,154.08,154.19,118800.0,154.21,154.24,154.08,154.19,118800.0
2013-02-27 14:50:00,154.2,154.21,154.16,154.21,29700.0,154.2,154.21,154.16,154.21,29700.0
2013-02-27 14:55:00,154.2,154.23,154.18,154.21,50600.0,154.2,154.23,154.18,154.21,50600.0
2013-02-27 15:00:00,154.22,154.3,154.21,154.28,63100.0,154.22,154.3,154.21,154.28,63100.0
2013-02-27 15:05:00,154.3,154.37,154.29,154.35,50600.0,154.3,154.37,154.29,154.35,50600.0
2013-02-27 15:10:00,154.36,154.39,154.33,154.37,43200.0,154.36,154.39,154.33,154.37,43200.0
2013-02-27 15:15:00,154.37,154.46,154.36,154.46,35400.0,154.37,154.46,154.36,154.46,35400.0
2013-02-27 15:20:00,154.45,154.47,154.43,154.46,42000.0,154.45,154.47,154.43,154.46,42000.0
2013-02-27 15:25:00,154.45,154.45,154.36,154.4,62400.0,154.45,154.45,154.36,154.4,62400.0
2013-02-27 15:30:00,154.4,154.45,154.37,154.45,75400.0,154.4,154.45,154.37,154.45,75400.0
2013-02-27 15:35:00,154.44,154.44,154.36,154.4,42200.0,154.44,154.44,154.36,154.4,42200.0
2013-02-27 15:40:00,154.4,154.45,154.4,154.44,107000.0,154.4,154.45,154.4,154.44,107000.0
2013-02-27 15:45:00,154.43,154.47,154.43,154.47,89300.0,154.43,154.47,154.43,154.47,89300.0
2013-02-27 15:50:00,154.46,154.51,154.43,154.51,131300.0,154.46,154.51,154.43,154.51,131300.0
2013-02-27 15:55:00,154.51,154.61,154.49,154.56,332100.0,154.51,154.61,154.49,154.56,332100.0
2013-02-28 09:30:00,154.09,154.16,153.96,154.12,205000.0,154.09,154.16,153.96,154.12,205000.0
2013-02-28 09:35:00,154.12,154.12,153.86,153.96,250300.0,154.12,154.12,153.86,153.96,250300.0
2013-02-28 09:40:00,153.96,154.02,153.75,153.85,185400.0,153.96,154.02,153.75,153.85,185400.0
2013-02-28 09:45:00,153.84,153.92,153.56,153.58,303900.0,153.84,153.92,153.56,153.58,303900.0
2013-02-28 09:50:00,153.58,153.81,153.55,153.75,180300.0,153.58,153.81,153.55,153.75,180300.0
2013-02-28 09:55:00,153.76,153.78,153.6,153.66,120400.0,153.76,153.78,153.6,153.66,120400.0
2013-02-28 10:00:00,153.66,153.77,153.45,153.65,399100.0,153.66,153.77,153.45,153.65,399100.0
2013-02-28 10:05:00,153.66,153.84,153.62,153.76,376200.0,153.66,153.84,153.62,153.76,376200.0
2013-02-28 10:10:00,153.77,153.9,153.71,153.87,197600.0,153.77,153.9,153.71,153.87,197600.0
2013-02-28 10:15:00,153.88,153.9,153.62,153.62,159200.0,153.88,153.9,153.62,153.62,159200.0
2013-02-28 10:20:00,153.61,153.77,153.57,153.72,116000.0,153.61,153.77,153.57,153.72,116000.0
2013-02-28 10:25:00,153.72,153.78,153.66,153.71,85700.0,153.72,153.78,153.66,153.71,85700.0
2013-02-28 10:30:00,153.72,153.81,153.65,153.7,132700.0,153.72,153.81,153.65,153.7,132700.0
2013-02-28 10:35:00,153.7,153.7,153.57,153.68,105500.0,153.7,153.7,153.57,153.68,105500.0
2013-02-28 10:40:00,153.68,153.83,153.67,153.77,209600.0,153.68,153.83,153.67,153.77,209600.0
2013-02-28 10:45:00,153.77,153.8,153.55,153.62,164400.0,153.77,153.8,153.55,153.62,164400.0
2013-02-28 10:50:00,153.62,153.63,153.52,153.56,127300.0,153.62,153.63,153.52,153.56,127300.0
2013-02-28 10:55:00,153.56,153.76,153.39,153.74,246600.0,153.56,153.76,153.39,153.74,246600.0
2013-02-28 11:00:00,153.73,153.77,153.54,153.57,207300.0,153.73,153.77,153.54,153.57,207300.0
2013-02-28 11:05:00,153.56,153.6,153.16,153.27,551400.0,153.56,153.6,153.16,153.27,551400.0
2013-02-28 11:10:00,153.27,153.31,153.1,153.17,214900.0,153.27,153.31,153.1,153.17,214900.0
2013-02-28 11:15:00,153.17,153.24,152.94,153.09,373600.0,153.17,153.24,152.94,153.09,373600.0
2013-02-28 11:20:00,153.07,153.12,152.9,153.06,336800.0,153.07,153.12,152.9,153.06,336800.0
2013-02-28 11:25:00,153.06,153.1,152.91,152.93,217800.0,153.06,153.1,152.91,152.93,217800.0
2013-02-28 11:30:00,152.93,153.06,152.89,153.01,159900.0,152.93,153.06,152.89,153.01,159900.0
2013-02-28 11:35:00,153.0,153.18,152.95,153.03,190000.0,153.0,153.18,152.95,153.03,190000.0
2013-02-28 11:40:00,153.02,153.02,152.66,152.98,372100.0,153.02,153.02,152.66,152.98,372100.0
2013-02-28 11:45:00,152.96,152.96,152.78,152.89,152700.0,152.96,152.96,152.78,152.89,152700.0
2013-02-28 11:50:00,152.89,152.91,152.7,152.74,155000.0,152.89,152.91,152.7,152.74,155000.0
2013-02-28 11:55:00,152.74,152.8,152.53,152.71,306600.0,152.74,152.8,152.53,152.71,306600.0
2013-02-28 12:00:00,152.72,152.75,152.43,152.51,316400.0,152.72,152.75,152.43,152.51,316400.0
2013-02-28 12:05:00,152.5,152.59,152.43,152.57,97900.0,152.5,152.59,152.43,152.57,97900.0
2013-02-28 12:10:00,152.57,152.72,152.53,152.7,145100.0,152.57,152.72,152.53,152.7,145100.0
2013-02-28 12:15:00,152.71,152.71,152.57,152.7,88700.0,152.71,152.71,152.57,152.7,88700.0
2013-02-28 12:20:00,152.68,152.81,152.67,152.77,206600.0,152.68,152.81,152.67,152.77,206600.0
2013-02-28 12:25:00,152.77,152.95,152.75,152.89,110900.0,152.77,152.95,152.75,152.89,110900.0
2013-02-28 12:30:00,152.91,153.17,152.87,153.07,275600.0,152.91,153.17,152.87,153.07,275600.0
2013-02-28 12:35:00,153.06,153.12,153.01,153.04,92600.0,153.06,153.12,153.01,153.04,92600.0
2013-02-28 12:40:00,153.03,153.1,152.99,153.05,54200.0,153.03,153.1,152.99,153.05,54200.0
2013-02-28 12:45:00,153.04,153.1,153.0,153.04,33300.0,153.04,153.1,153.0,153.04,33300.0
2013-02-28 12:50:00,153.04,153.11,153.02,153.11,25100.0,153.04,153.11,153.02,153.11,25100.0
2013-02-28 12:55:00,153.11,153.13,153.0,153.03,48600.0,153.11,153.13,153.0,153.03,48600.0
2013-02-28 13:00:00,153.03,153.11,153.01,153.06,57200.0,153.03,153.11,153.01,153.06,57200.0
2013-02-28 13:05:00,153.06,153.06,153.0,153.02,72600.0,153.06,153.06,153.0,153.02,72600.0
2013-02-28 13:10:00,153.01,153.02,152.86,152.88,119400.0,153.01,153.02,152.86,152.88,119400.0
2013-02-28 13:15:00,152.87,152.88,152.68,152.69,149700.0,152.87,152.88,152.68,152.69,149700.0
2013-02-28 13:20:00,152.7,152.78,152.52,152.57,145000.0,152.7,152.78,152.52,152.57,145000.0
2013-02-28 13:25:00,152.58,152.89,152.58,152.76,302500.0,152.58,152.89,152.58,152.76,302500.0
2013-02-28 13:30:00,152.76,152.87,152.76,152.81,54100.0,152.76,152.87,152.76,152.81,54100.0
2013-02-28 13:35:00,152.81,152.89,152.81,152.87,92300.0,152.81,152.89,152.81,152.87,92300.0
2013-02-28 13:40:00,152.88,152.93,152.81,152.82,58000.0,152.88,152.93,152.81,152.82,58000.0
2013-02-28 13:45:00,152.82,152.84,152.64,152.64,45200.0,152.82,152.84,152.64,152.64,45200.0
2013-02-28 13:50:00,152.65,152.73,152.63,152.7,58200.0,152.65,152.73,152.63,152.7,58200.0
2013-02-28 13:55:00,152.68,152.72,152.6,152.69,35500.0,152.68,152.72,152.6,152.69,35500.0
2013-02-28 14:00:00,152.67,152.68,152.57,152.62,64500.0,152.67,152.68,152.57,152.62,64500.0
2013-02-28 14:05:00,152.62,152.71,152.59,152.7,65100.0,152.62,152.71,152.59,152.7,65100.0
2013-02-28 14:10:00,152.7,152.71,152.64,152.65,32300.0,152.7,152.71,152.64,152.65,32300.0
2013-02-28 14:15:00,152.64,152.68,152.52,152.53,91700.0,152.64,152.68,152.52,152.53,91700.0
2013-02-28 14:20:00,152.53,152.56,152.4,152.42,823500.0,152.53,152.56,152.4,152.42,823500.0
2013-02-28 14:25:00,152.43,152.51,152.39,152.48,837200.0,152.43,152.51,152.39,152.48,837200.0
2013-02-28 14:30:00,152.48,152.53,152.45,152.51,69800.0,152.48,152.53,152.45,152.51,69800.0
2013-02-28 14:35:00,152.51,152.62,152.5,152.55,85100.0,152.51,152.62,152.5,152.55,85100.0
2013-02-28 14:40:00,152.55,152.64,152.55,152.61,44700.0,152.55,152.64,152.55,152.61,44700.0
2013-02-28 14:45:00,152.6,152.64,152.59,152.63,95800.0,152.6,152.64,152.59,152.63,95800.0
2013-02-28 14:50:00,152.63,152.69,152.59,152.66,83300.0,152.63,152.69,152.59,152.66,83300.0
2013-02-28 14:55:00,152.67,152.68,152.62,152.66,83400.0,152.67,152.68,152.62,152.66,83400.0
2013-02-28 15:00:00,152.66,152.75,152.64,152.75,86300.0,152.66,152.75,152.64,152.75,86300.0
2013-02-28 15:05:00,152.75,152.79,152.69,152.79,66100.0,152.75,152.79,152.69,152.79,66100.0
2013-02-28 15:10:00,152.78,152.82,152.73,152.81,115700.0,152.78,152.82,152.73,152.81,115700.0
2013-02-28 15:15:00,152.81,152.85,152.79,152.85,120700.0,152.81,152.85,152.79,152.85,120700.0
2013-02-28 15:20:00,152.84,152.86,152.76,152.76,104400.0,152.84,152.86,152.76,152.76,104400.0
2013-02-28 15:25:00,152.77,152.78,152.75,152.76,49500.0,152.77,152.78,152.75,152.76,49500.0
2013-02-28 15:30:00,152.76,152.76,152.66,152.66,118000.0,152.76,152.76,152.66,152.66,118000.0
2013-02-28 15:35:00,152.67,152.77,152.66,152.77,87200.0,152.67,152.77,152.66,152.77,87200.0
2013-02-28 15:40:00,152.76,152.8,152.74,152.79,99600.0,152.76,152.8,152.74,152.79,99600.0
2013-02-28 15:45:00,152.79,152.8,152.72,152.72,81700.0,152.79,152.8,152.72,152.72,81700.0
2013-02-28 15:50:00,152.73,152.86,152.69,152.85,182300.0,152.73,152.86,152.69,152.85,182300.0
2013-02-28 15:55:00,152.86,153.03,152.85,152.96,451100.0,152.86,153.03,152.85,152.96,451100.0
2013-03-01 09:30:00,153.16,153.33,153.02,153.25,304900.0,153.16,153.33,153.02,153.25,304900.0
2013-03-01 09:35:00,153.25,153.51,153.16,153.48,234800.0,153.25,153.51,153.16,153.48,234800.0
2013-03-01 09:40:00,153.5,153.61,153.41,153.45,269400.0,153.5,153.61,153.41,153.45,269400.0
2013-03-01 09:45:00,153.44,153.45,153.3,153.4,148200.0,153.44,153.45,153.3,153.4,148200.0
2013-03-01 09:50:00,153.4,153.41,153.09,153.19,239700.0,153.4,153.41,153.09,153.19,239700.0
2013-03-01 09:55:00,153.17,153.38,153.05,153.33,259200.0,153.17,153.38,153.05,153.33,259200.0
2013-03-01 10:00:00,153.29,153.33,152.87,153.18,558600.0,153.29,153.33,152.87,153.18,558600.0
2013-03-01 10:05:00,153.18,153.23,152.79,152.82,348600.0,153.18,153.23,152.79,152.82,348600.0
2013-03-01 10:10:00,152.82,152.92,152.63,152.91,485000.0,152.82,152.92,152.63,152.91,485000.0
2013-03-01 10:15:00,152.93,153.07,152.76,153.0,428400.0,152.93,153.07,152.76,153.0,428400.0
2013-03-01 10:20:00,153.0,153.17,152.99,153.08,115600.0,153.0,153.17,152.99,153.08,115600.0
2013-03-01 10:25:00,153.08,153.25,153.01,153.02,166000.0,153.08,153.25,153.01,153.02,166000.0
2013-03-01 10:30:00,153.03,153.16,152.94,153.06,135700.0,153.03,153.16,152.94,153.06,135700.0
2013-03-01 10:35:00,153.06,153.18,153.0,153.06,113300.0,153.06,153.18,153.0,153.06,113300.0
2013-03-01 10:40:00,153.06,153.06,152.8,152.83,179800.0,153.06,153.06,152.8,152.83,179800.0
2013-03-01 10:45:00,152.82,152.97,152.74,152.77,241100.0,152.82,152.97,152.74,152.77,241100.0
2013-03-01 10:50:00,152.78,152.83,152.69,152.74,236400.0,152.78,152.83,152.69,152.74,236400.0
2013-03-01 10:55:00,152.74,152.76,152.56,152.68,400100.0,152.74,152.76,152.56,152.68,400100.0
2013-03-01 11:00:00,152.68,152.74,152.48,152.65,398300.0,152.68,152.74,152.48,152.65,398300.0
2013-03-01 11:05:00,152.65,152.77,152.59,152.77,345200.0,152.65,152.77,152.59,152.77,345200.0
2013-03-01 11:10:00,152.78,152.8,152.69,152.7,69900.0,152.78,152.8,152.69,152.7,69900.0
2013-03-01 11:15:00,152.7,152.79,152.63,152.78,123800.0,152.7,152.79,152.63,152.78,123800.0
2013-03-01 11:20:00,152.74,152.74,152.43,152.55,171100.0,152.74,152.74,152.43,152.55,171100.0
2013-03-01 11:25:00,152.56,152.59,152.45,152.48,54300.0,152.56,152.59,152.45,152.48,54300.0
2013-03-01 11:30:00,152.47,152.61,152.16,152.28,220300.0,152.47,152.61,152.16,152.28,220300.0
2013-03-01 11:35:00,152.27,152.28,152.14,152.22,164500.0,152.27,152.28,152.14,152.22,164500.0
2013-03-01 11:40:00,152.22,152.44,152.21,152.33,152600.0,152.22,152.44,152.21,152.33,152600.0
2013-03-01 11:45:00,152.33,152.55,152.32,152.51,159000.0,152.33,152.55,152.32,152.51,159000.0
2013-03-01 11:50:00,152.5,152.6,152.44,152.59,62100.0,152.5,152.6,152.44,152.59,62100.0
2013-03-01 11:55:00,152.59,152.64,152.51,152.51,77000.0,152.59,152.64,152.51,152.51,77000.0
2013-03-01 12:00:00,152.51,152.58,152.46,152.51,75900.0,152.51,152.58,152.46,152.51,75900.0
2013-03-01 12:05:00,152.51,152.62,152.46,152.6,59100.0,152.51,152.62,152.46,152.6,59100.0
2013-03-01 12:10:00,152.61,152.61,152.38,152.41,63200.0,152.61,152.61,152.38,152.41,63200.0
2013-03-01 12:15:00,152.42,152.42,152.23,152.26,95300.0,152.42,152.42,152.23,152.26,95300.0
2013-03-01 12:20:00,152.25,152.33,152.21,152.23,49500.0,152.25,152.33,152.21,152.23,49500.0
2013-03-01 12:25:00,152.23,152.35,152.19,152.31,58600.0,152.23,152.35,152.19,152.31,58600.0
2013-03-01 12:30:00,152.31,152.33,152.23,152.33,43100.0,152.31,152.33,152.23,152.33,43100.0
2013-03-01 12:35:00,152.32,152.45,152.32,152.4,39100.0,152.32,152.45,152.32,152.4,39100.0
2013-03-01 12:40:00,152.39,152.41,152.29,152.29,21600.0,152.39,152.41,152.29,152.29,21600.0
2013-03-01 12:45:00,152.29,152.39,152.28,152.36,25300.0,152.29,152.39,152.28,152.36,25300.0
2013-03-01 12:50:00,152.34,152.34,152.26,152.29,30200.0,152.34,152.34,152.26,152.29,30200.0
2013-03-01 12:55:00,152.3,152.3,152.17,152.2,77800.0,152.3,152.3,152.17,152.2,77800.0
2013-03-01 13:00:00,152.21,152.3,152.2,152.28,58500.0,152.21,152.3,152.2,152.28,58500.0
2013-03-01 13:05:00,152.28,152.29,152.24,152.28,34400.0,152.28,152.29,152.24,152.28,34400.0
2013-03-01 13:10:00,152.28,152.42,152.26,152.42,70400.0,152.28,152.42,152.26,152.42,70400.0
2013-03-01 13:15:00,152.42,152.47,152.39,152.44,105400.0,152.42,152.47,152.39,152.44,105400.0
2013-03-01 13:20:00,152.44,152.45,152.27,152.28,103000.0,152.44,152.45,152.27,152.28,103000.0
2013-03-01 13:25:00,152.29,152.3,152.2,152.24,71800.0,152.29,152.3,152.2,152.24,71800.0
2013-03-01 13:30:00,152.26,152.31,152.23,152.3,33800.0,152.26,152.31,152.23,152.3,33800.0
2013-03-01 13:35:00,152.3,152.38,152.26,152.27,50200.0,152.3,152.38,152.26,152.27,50200.0
2013-03-01 13:40:00,152.27,152.32,152.26,152.32,31000.0,152.27,152.32,152.26,152.32,31000.0
2013-03-01 13:45:00,152.32,152.4,152.31,152.37,53400.0,152.32,152.4,152.31,152.37,53400.0
2013-03-01 13:50:00,152.36,152.4,152.32,152.37,76200.0,152.36,152.4,152.32,152.37,76200.0
2013-03-01 13:55:00,152.36,152.37,152.3,152.3,59000.0,152.36,152.37,152.3,152.3,59000.0
2013-03-01 14:00:00,152.31,152.38,152.31,152.34,72800.0,152.31,152.38,152.31,152.34,72800.0
2013-03-01 14:05:00,152.35,152.43,152.34,152.42,41600.0,152.35,152.43,152.34,152.42,41600.0
2013-03-01 14:10:00,152.41,152.43,152.37,152.41,18100.0,152.41,152.43,152.37,152.41,18100.0
2013-03-01 14:15:00,152.41,152.45,152.38,152.44,48500.0,152.41,152.45,152.38,152.44,48500.0
2013-03-01 14:20:00,152.45,152.59,152.44,152.54,109700.0,152.45,152.59,152.44,152.54,109700.0
2013-03-01 14:25:00,152.53,152.65,152.53,152.62,42300.0,152.53,152.65,152.53,152.62,42300.0
2013-03-01 14:30:00,152.6,152.65,152.52,152.56,70700.0,152.6,152.65,152.52,152.56,70700.0
2013-03-01 14:35:00,152.55,152.56,152.39,152.41,74200.0,152.55,152.56,152.39,152.41,74200.0
2013-03-01 14:40:00,152.41,152.47,152.4,152.41,43800.0,152.41,152.47,152.4,152.41,43800.0
2013-03-01 14:45:00,152.4,152.46,152.36,152.41,20300.0,152.4,152.46,152.36,152.41,20300.0
2013-03-01 14:50:00,152.41,152.47,152.41,152.45,30500.0,152.41,152.47,152.41,152.45,30500.0
2013-03-01 14:55:00,152.45,152.52,152.44,152.52,46800.0,152.45,152.52,152.44,152.52,46800.0
2013-03-01 15:00:00,152.51,152.55,152.49,152.53,33300.0,152.51,152.55,152.49,152.53,33300.0
2013-03-01 15:05:00,152.53,152.56,152.47,152.49,36700.0,152.53,152.56,152.47,152.49,36700.0
2013-03-01 15:10:00,152.48,152.51,152.47,152.48,29800.0,152.48,152.51,152.47,152.48,29800.0
2013-03-01 15:15:00,152.49,152.52,152.49,152.52,47100.0,152.49,152.52,152.49,152.52,47100.0
2013-03-01 15:20:00,152.51,152.53,152.46,152.49,25700.0,152.51,152.53,152.46,152.49,25700.0
2013-03-01 15:25:00,152.48,152.53,152.48,152.51,250100.0,152.48,152.53,152.48,152.51,250100.0
2013-03-01 15:30:00,152.51,152.52,152.49,152.51,38700.0,152.51,152.52,152.49,152.51,38700.0
2013-03-01 15:35:00,152.5,152.54,152.49,152.54,18900.0,152.5,152.54,152.49,152.54,18900.0
2013-03-01 15:40:00,152.54,152.62,152.53,152.6,57300.0,152.54,152.62,152.53,152.6,57300.0
2013-03-01 15:45:00,152.6,152.62,152.5,152.51,106200.0,152.6,152.62,152.5,152.51,106200.0
2013-03-01 15:50:00,152.51,152.52,152.41,152.43,158200.0,152.51,152.52,152.41,152.43,158200.0
2013-03-01 15:55:00,152.44,152.53,152.44,152.46,198300.0,152.44,152.53,152.44,152.46,198300.0
2013-03-04 09:30:00,152.45,152.57,152.35,152.46,249500.0,152.45,152.57,152.35,152.46,249500.0
2013-03-04 09:35:00,152.46,152.64,152.4,152.56,151400.0,152.46,152.64,152.4,152.56,151400.0
2013-03-04 09:40:00,152.56,152.56,152.35,152.39,125700.0,152.56,152.56,152.35,152.39,125700.0
2013-03-04 09:45:00,152.4,152.47,152.28,152.39,109500.0,152.4,152.47,152.28,152.39,109500.0
2013-03-04 09:50:00,152.39,152.45,152.33,152.37,123900.0,152.39,152.45,152.33,152.37,123900.0
2013-03-04 09:55:00,152.37,152.43,152.31,152.38,93500.0,152.37,152.43,152.31,152.38,93500.0
2013-03-04 10:00:00,152.38,152.42,152.2,152.34,218700.0,152.38,152.42,152.2,152.34,218700.0
2013-03-04 10:05:00,152.31,152.41,152.29,152.41,139900.0,152.31,152.41,152.29,152.41,139900.0
2013-03-04 10:10:00,152.42,152.61,152.42,152.59,174200.0,152.42,152.61,152.42,152.59,174200.0
2013-03-04 10:15:00,152.6,152.73,152.58,152.59,113100.0,152.6,152.73,152.58,152.59,113100.0
2013-03-04 10:20:00,152.58,152.65,152.54,152.62,73700.0,152.58,152.65,152.54,152.62,73700.0
2013-03-04 10:25:00,152.61,152.74,152.55,152.55,69200.0,152.61,152.74,152.55,152.55,69200.0
2013-03-04 10:30:00,152.55,152.59,152.48,152.49,56100.0,152.55,152.59,152.48,152.49,56100.0
2013-03-04 10:35:00,152.48,152.52,152.46,152.51,40800.0,152.48,152.52,152.46,152.51,40800.0
2013-03-04 10:40:00,152.51,152.52,152.41,152.51,31600.0,152.51,152.52,152.41,152.51,31600.0
2013-03-04 10:45:00,152.53,152.57,152.42,152.47,33300.0,152.53,152.57,152.42,152.47,33300.0
2013-03-04 10:50:00,152.47,152.47,152.36,152.4,56400.0,152.47,152.47,152.36,152.4,56400.0
2013-03-04 10:55:00,152.39,152.48,152.39,152.46,36200.0,152.39,152.48,152.39,152.46,36200.0
2013-03-04 11:00:00,152.44,152.53,152.4,152.44,129200.0,152.44,152.53,152.4,152.44,129200.0
2013-03-04 11:05:00,152.43,152.49,152.39,152.46,61000.0,152.43,152.49,152.39,152.46,61000.0
2013-03-04 11:10:00,152.45,152.45,152.27,152.34,112300.0,152.45,152.45,152.27,152.34,112300.0
2013-03-04 11:15:00,152.33,152.36,152.24,152.29,84700.0,152.33,152.36,152.24,152.29,84700.0
2013-03-04 11:20:00,152.28,152.39,152.25,152.37,90000.0,152.28,152.39,152.25,152.37,90000.0
2013-03-04 11:25:00,152.37,152.38,152.32,152.38,28700.0,152.37,152.38,152.32,152.38,28700.0
2013-03-04 11:30:00,152.38,152.38,152.28,152.3,28700.0,152.38,152.38,152.28,152.3,28700.0
2013-03-04 11:35:00,152.29,152.29,152.0,152.12,386900.0,152.29,152.29,152.0,152.12,386900.0
2013-03-04 11:40:00,152.12,152.31,152.07,152.26,96800.0,152.12,152.31,152.07,152.26,96800.0
2013-03-04 11:45:00,152.28,152.29,152.16,152.17,47500.0,152.28,152.29,152.16,152.17,47500.0
2013-03-04 11:50:00,152.19,152.23,152.08,152.13,147900.0,152.19,152.23,152.08,152.13,147900.0
2013-03-04 11:55:00,152.14,152.34,152.06,152.25,125400.0,152.14,152.34,152.06,152.25,125400.0
2013-03-04 12:00:00,152.25,152.25,152.15,152.15,36800.0,152.25,152.25,152.15,152.15,36800.0
2013-03-04 12:05:00,152.15,152.22,152.09,152.11,48800.0,152.15,152.22,152.09,152.11,48800.0
2013-03-04 12:10:00,152.11,152.16,152.08,152.11,44200.0,152.11,152.16,152.08,152.11,44200.0
2013-03-04 12:15:00,152.11,152.16,152.09,152.15,66000.0,152.11,152.16,152.09,152.15,66000.0
2013-03-04 12:20:00,152.15,152.25,152.1,152.11,71100.0,152.15,152.25,152.1,152.11,71100.0
2013-03-04 12:25:00,152.11,152.32,152.06,152.28,135500.0,152.11,152.32,152.06,152.28,135500.0
2013-03-04 12:30:00,152.28,152.38,152.25,152.36,62500.0,152.28,152.38,152.25,152.36,62500.0
2013-03-04 12:35:00,152.37,152.55,152.32,152.46,86400.0,152.37,152.55,152.32,152.46,86400.0
2013-03-04 12:40:00,152.44,152.45,152.35,152.4,33000.0,152.44,152.45,152.35,152.4,33000.0
2013-03-04 12:45:00,152.4,152.4,152.32,152.39,33900.0,152.4,152.4,152.32,152.39,33900.0
2013-03-04 12:50:00,152.36,152.4,152.31,152.32,20000.0,152.36,152.4,152.31,152.32,20000.0
2013-03-04 12:55:00,152.31,152.36,152.29,152.32,31800.0,152.31,152.36,152.29,152.32,31800.0
2013-03-04 13:00:00,152.32,152.35,152.28,152.29,27100.0,152.32,152.35,152.28,152.29,27100.0
2013-03-04 13:05:00,152.29,152.32,152.21,152.21,31700.0,152.29,152.32,152.21,152.21,31700.0
2013-03-04 13:10:00,152.21,152.25,152.15,152.15,24500.0,152.21,152.25,152.15,152.15,24500.0
2013-03-04 13:15:00,152.16,152.23,152.13,152.13,23500.0,152.16,152.23,152.13,152.13,23500.0
2013-03-04 13:20:00,152.14,152.21,152.13,152.15,40600.0,152.14,152.21,152.13,152.15,40600.0
2013-03-04 13:25:00,152.17,152.26,152.11,152.2,44100.0,152.17,152.26,152.11,152.2,44100.0
2013-03-04 13:30:00,152.19,152.21,152.06,152.14,70100.0,152.19,152.21,152.06,152.14,70100.0
2013-03-04 13:35:00,152.13,152.19,152.11,152.16,15200.0,152.13,152.19,152.11,152.16,15200.0
2013-03-04 13:40:00,152.16,152.16,151.98,152.06,97700.0,152.16,152.16,151.98,152.06,97700.0
2013-03-04 13:45:00,152.06,152.12,152.06,152.09,49300.0,152.06,152.12,152.06,152.09,49300.0
2013-03-04 13:50:00,152.08,152.18,152.07,152.18,63100.0,152.08,152.18,152.07,152.18,63100.0
2013-03-04 13:55:00,152.17,152.25,152.17,152.24,57600.0,152.17,152.25,152.17,152.24,57600.0
2013-03-04 14:00:00,152.23,152.23,152.11,152.18,54400.0,152.23,152.23,152.11,152.18,54400.0
2013-03-04 14:05:00,152.18,152.2,152.1,152.16,76300.0,152.18,152.2,152.1,152.16,76300.0
2013-03-04 14:10:00,152.15,152.16,152.05,152.07,36500.0,152.15,152.16,152.05,152.07,36500.0
2013-03-04 14:15:00,152.08,152.13,152.07,152.11,30200.0,152.08,152.13,152.07,152.11,30200.0
2013-03-04 14:20:00,152.09,152.1,151.99,152.01,66600.0,152.09,152.1,151.99,152.01,66600.0
2013-03-04 14:25:00,152.0,152.03,151.89,151.93,92900.0,152.0,152.03,151.89,151.93,92900.0
2013-03-04 14:30:00,151.92,152.03,151.87,152.0,131300.0,151.92,152.03,151.87,152.0,131300.0
2013-03-04 14:35:00,152.01,152.02,151.91,151.94,63900.0,152.01,152.02,151.91,151.94,63900.0
2013-03-04 14:40:00,151.94,151.97,151.88,151.91,32400.0,151.94,151.97,151.88,151.91,32400.0
2013-03-04 14:45:00,151.9,151.99,151.88,151.97,75900.0,151.9,151.99,151.88,151.97,75900.0
2013-03-04 14:50:00,151.96,152.09,151.96,152.03,94900.0,151.96,152.09,151.96,152.03,94900.0
2013-03-04 14:55:00,152.04,152.16,152.02,152.15,73000.0,152.04,152.16,152.02,152.15,73000.0
2013-03-04 15:00:00,152.15,152.15,152.05,152.09,62000.0,152.15,152.15,152.05,152.09,62000.0
2013-03-04 15:05:00,152.1,152.28,152.1,152.24,109300.0,152.1,152.28,152.1,152.24,109300.0
2013-03-04 15:10:00,152.23,152.27,152.16,152.19,60900.0,152.23,152.27,152.16,152.19,60900.0
2013-03-04 15:15:00,152.19,152.21,152.14,152.16,24900.0,152.19,152.21,152.14,152.16,24900.0
2013-03-04 15:20:00,152.17,152.22,152.15,152.16,32300.0,152.17,152.22,152.15,152.16,32300.0
2013-03-04 15:25:00,152.16,152.17,152.11,152.12,28900.0,152.16,152.17,152.11,152.12,28900.0
2013-03-04 15:30:00,152.13,152.2,152.13,152.18,51900.0,152.13,152.2,152.13,152.18,51900.0
2013-03-04 15:35:00,152.18,152.2,152.15,152.16,39200.0,152.18,152.2,152.15,152.16,39200.0
2013-03-04 15:40:00,152.15,152.19,152.14,152.15,51100.0,152.15,152.19,152.14,152.15,51100.0
2013-03-04 15:45:00,152.15,152.16,152.12,152.14,75400.0,152.15,152.16,152.12,152.14,75400.0
2013-03-04 15:50:00,152.14,152.22,152.13,152.22,80300.0,152.14,152.22,152.13,152.22,80300.0
2013-03-04 15:55:00,152.21,152.38,152.21,152.31,205800.0,152.21,152.38,152.21,152.31,205800.0
2013-03-05 09:30:00,153.1,153.15,152.97,153.04,169700.0,153.1,153.15,152.97,153.04,169700.0
2013-03-05 09:35:00,153.03,153.14,153.0,153.12,165000.0,153.03,153.14,153.0,153.12,165000.0
2013-03-05 09:40:00,153.13,153.27,153.1,153.21,215500.0,153.13,153.27,153.1,153.21,215500.0
2013-03-05 09:45:00,153.22,153.35,153.18,153.28,451600.0,153.22,153.35,153.18,153.28,451600.0
2013-03-05 09:50:00,153.27,153.39,153.26,153.28,243700.0,153.27,153.39,153.26,153.28,243700.0
2013-03-05 09:55:00,153.28,153.35,153.16,153.21,117400.0,153.28,153.35,153.16,153.21,117400.0
2013-03-05 10:00:00,153.2,153.2,152.92,152.97,321900.0,153.2,153.2,152.92,152.97,321900.0
2013-03-05 10:05:00,152.98,153.08,152.94,152.99,238400.0,152.98,153.08,152.94,152.99,238400.0
2013-03-05 10:10:00,153.0,153.12,153.0,153.06,197100.0,153.0,153.12,153.0,153.06,197100.0
2013-03-05 10:15:00,153.05,153.07,152.95,152.96,169100.0,153.05,153.07,152.95,152.96,169100.0
2013-03-05 10:20:00,152.95,153.02,152.91,152.97,157900.0,152.95,153.02,152.91,152.97,157900.0
2013-03-05 10:25:00,152.97,153.03,152.64,152.76,598300.0,152.97,153.03,152.64,152.76,598300.0
2013-03-05 10:30:00,152.76,152.76,152.55,152.62,191000.0,152.76,152.76,152.55,152.62,191000.0
2013-03-05 10:35:00,152.65,152.66,152.47,152.51,202100.0,152.65,152.66,152.47,152.51,202100.0
2013-03-05 10:40:00,152.5,152.65,152.44,152.62,147400.0,152.5,152.65,152.44,152.62,147400.0
2013-03-05 10:45:00,152.61,152.61,152.54,152.56,105300.0,152.61,152.61,152.54,152.56,105300.0
2013-03-05 10:50:00,152.58,152.58,152.41,152.44,114800.0,152.58,152.58,152.41,152.44,114800.0
2013-03-05 10:55:00,152.44,152.53,152.42,152.5,107700.0,152.44,152.53,152.42,152.5,107700.0
2013-03-05 11:00:00,152.49,152.64,152.46,152.59,158800.0,152.49,152.64,152.46,152.59,158800.0
2013-03-05 11:05:00,152.6,152.61,152.46,152.5,134600.0,152.6,152.61,152.46,152.5,134600.0
2013-03-05 11:10:00,152.52,152.64,152.38,152.61,179400.0,152.52,152.64,152.38,152.61,179400.0
2013-03-05 11:15:00,152.61,152.64,152.49,152.5,108300.0,152.61,152.64,152.49,152.5,108300.0
2013-03-05 11:20:00,152.5,152.62,152.5,152.56,131400.0,152.5,152.62,152.5,152.56,131400.0
2013-03-05 11:25:00,152.56,152.58,152.52,152.58,96200.0,152.56,152.58,152.52,152.58,96200.0
2013-03-05 11:30:00,152.58,152.58,152.43,152.46,82400.0,152.58,152.58,152.43,152.46,82400.0
2013-03-05 11:35:00,152.45,152.46,152.2,152.34,312900.0,152.45,152.46,152.2,152.34,312900.0
2013-03-05 11:40:00,152.37,152.49,152.36,152.43,95000.0,152.37,152.49,152.36,152.43,95000.0
2013-03-05 11:45:00,152.42,152.56,152.42,152.49,80500.0,152.42,152.56,152.42,152.49,80500.0
2013-03-05 11:50:00,152.49,152.49,152.42,152.44,40800.0,152.49,152.49,152.42,152.44,40800.0
2013-03-05 11:55:00,152.43,152.43,152.31,152.39,100800.0,152.43,152.43,152.31,152.39,100800.0
2013-03-05 12:00:00,152.4,152.44,152.33,152.39,47800.0,152.4,152.44,152.33,152.39,47800.0
2013-03-05 12:05:00,152.39,152.39,152.31,152.34,35100.0,152.39,152.39,152.31,152.34,35100.0
2013-03-05 12:10:00,152.34,152.39,152.31,152.35,71400.0,152.34,152.39,152.31,152.35,71400.0
2013-03-05 12:15:00,152.36,152.47,152.31,152.42,63300.0,152.36,152.47,152.31,152.42,63300.0
2013-03-05 12:20:00,152.43,152.43,152.36,152.39,52900.0,152.43,152.43,152.36,152.39,52900.0
2013-03-05 12:25:00,152.4,152.43,152.36,152.41,30200.0,152.4,152.43,152.36,152.41,30200.0
2013-03-05 12:30:00,152.41,152.42,152.28,152.29,59600.0,152.41,152.42,152.28,152.29,59600.0
2013-03-05 12:35:00,152.28,152.33,152.24,152.24,64500.0,152.28,152.33,152.24,152.24,64500.0
2013-03-05 12:40:00,152.26,152.34,152.22,152.32,66600.0,152.26,152.34,152.22,152.32,66600.0
2013-03-05 12:45:00,152.32,152.33,152.23,152.27,37100.0,152.32,152.33,152.23,152.27,37100.0
2013-03-05 12:50:00,152.28,152.3,152.24,152.28,28400.0,152.28,152.3,152.24,152.28,28400.0
2013-03-05 12:55:00,152.29,152.29,152.16,152.19,56400.0,152.29,152.29,152.16,152.19,56400.0
2013-03-05 13:00:00,152.19,152.22,152.13,152.22,69800.0,152.19,152.22,152.13,152.22,69800.0
2013-03-05 13:05:00,152.23,152.25,152.19,152.22,59700.0,152.23,152.25,152.19,152.22,59700.0
2013-03-05 13:10:00,152.21,152.27,152.19,152.2,76700.0,152.21,152.27,152.19,152.2,76700.0
2013-03-05 13:15:00,152.19,152.2,152.16,152.16,72000.0,152.19,152.2,152.16,152.16,72000.0
2013-03-05 13:20:00,152.16,152.25,152.11,152.2,101200.0,152.16,152.25,152.11,152.2,101200.0
2013-03-05 13:25:00,152.2,152.53,152.2,152.49,167600.0,152.2,152.53,152.2,152.49,167600.0
2013-03-05 13:30:00,152.46,152.55,152.43,152.47,101200.0,152.46,152.55,152.43,152.47,101200.0
2013-03-05 13:35:00,152.46,152.59,152.45,152.53,79700.0,152.46,152.59,152.45,152.53,79700.0
2013-03-05 13:40:00,152.52,152.57,152.48,152.53,44000.0,152.52,152.57,152.48,152.53,44000.0
2013-03-05 13:45:00,152.53,152.55,152.49,152.53,28500.0,152.53,152.55,152.49,152.53,28500.0
2013-03-05 13:50:00,152.54,152.59,152.52,152.53,71300.0,152.54,152.59,152.52,152.53,71300.0
2013-03-05 13:55:00,152.54,152.58,152.52,152.57,28200.0,152.54,152.58,152.52,152.57,28200.0
2013-03-05 14:00:00,152.57,152.58,152.52,152.53,39700.0,152.57,152.58,152.52,152.53,39700.0
2013-03-05 14:05:00,152.53,152.55,152.5,152.52,19600.0,152.53,152.55,152.5,152.52,19600.0
2013-03-05 14:10:00,152.53,152.59,152.52,152.54,61000.0,152.53,152.59,152.52,152.54,61000.0
2013-03-05 14:15:00,152.54,152.55,152.52,152.54,22800.0,152.54,152.55,152.52,152.54,22800.0
2013-03-05 14:20:00,152.54,152.57,152.51,152.51,35300.0,152.54,152.57,152.51,152.51,35300.0
2013-03-05 14:25:00,152.52,152.58,152.51,152.57,50900.0,152.52,152.58,152.51,152.57,50900.0
2013-03-05 14:30:00,152.56,152.57,152.52,152.52,47700.0,152.56,152.57,152.52,152.52,47700.0
2013-03-05 14:35:00,152.51,152.52,152.5,152.51,29800.0,152.51,152.52,152.5,152.51,29800.0
2013-03-05 14:40:00,152.52,152.54,152.49,152.53,65400.0,152.52,152.54,152.49,152.53,65400.0
2013-03-05 14:45:00,152.53,152.55,152.52,152.53,21200.0,152.53,152.55,152.52,152.53,21200.0
2013-03-05 14:50:00,152.54,152.54,152.51,152.52,19200.0,152.54,152.54,152.51,152.52,19200.0
2013-03-05 14:55:00,152.52,152.53,152.51,152.51,14800.0,152.52,152.53,152.51,152.51,14800.0
2013-03-05 15:00:00,152.52,152.54,152.5,152.51,33900.0,152.52,152.54,152.5,152.51,33900.0
2013-03-05 15:05:00,152.51,152.52,152.49,152.51,36600.0,152.51,152.52,152.49,152.51,36600.0
2013-03-05 15:10:00,152.51,152.55,152.5,152.55,54200.0,152.51,152.55,152.5,152.55,54200.0
2013-03-05 15:15:00,152.55,152.59,152.54,152.59,67300.0,152.55,152.59,152.54,152.59,67300.0
2013-03-05 15:20:00,152.58,152.59,152.53,152.53,39800.0,152.58,152.59,152.53,152.53,39800.0
2013-03-05 15:25:00,152.53,152.55,152.5,152.53,138100.0,152.53,152.55,152.5,152.53,138100.0
2013-03-05 15:30:00,152.53,152.62,152.52,152.58,206000.0,152.53,152.62,152.52,152.58,206000.0
2013-03-05 15:35:00,152.57,152.7,152.53,152.65,146300.0,152.57,152.7,152.53,152.65,146300.0
2013-03-05 15:40:00,152.64,152.65,152.56,152.57,113700.0,152.64,152.65,152.56,152.57,113700.0
2013-03-05 15:45:00,152.57,152.58,152.51,152.54,112500.0,152.57,152.58,152.51,152.54,112500.0
2013-03-05 15:50:00,152.55,152.58,152.5,152.52,146500.0,152.55,152.58,152.5,152.52,146500.0
2013-03-05 15:55:00,152.51,152.52,152.4,152.41,487900.0,152.51,152.52,152.4,152.41,487900.0
2013-03-06 09:30:00,152.17,152.31,152.02,152.27,340000.0,152.17,152.31,152.02,152.27,340000.0
2013-03-06 09:35:00,152.29,152.3,152.09,152.16,150900.0,152.29,152.3,152.09,152.16,150900.0
2013-03-06 09:40:00,152.16,152.2,151.93,152.01,304900.0,152.16,152.2,151.93,152.01,304900.0
2013-03-06 09:45:00,152.0,152.0,151.65,151.8,550700.0,152.0,152.0,151.65,151.8,550700.0
2013-03-06 09:50:00,151.79,152.07,151.77,152.0,356900.0,151.79,152.07,151.77,152.0,356900.0
2013-03-06 09:55:00,152.02,152.25,152.0,152.07,198800.0,152.02,152.25,152.0,152.07,198800.0
2013-03-06 10:00:00,152.09,152.42,152.01,152.38,377400.0,152.09,152.42,152.01,152.38,377400.0
2013-03-06 10:05:00,152.37,152.78,152.36,152.54,493200.0,152.37,152.78,152.36,152.54,493200.0
2013-03-06 10:10:00,152.54,152.73,152.53,152.57,177900.0,152.54,152.73,152.53,152.57,177900.0
2013-03-06 10:15:00,152.57,152.65,152.54,152.55,118500.0,152.57,152.65,152.54,152.55,118500.0
2013-03-06 10:20:00,152.54,152.61,152.42,152.46,121700.0,152.54,152.61,152.42,152.46,121700.0
2013-03-06 10:25:00,152.46,152.52,152.38,152.52,181900.0,152.46,152.52,152.38,152.52,181900.0
2013-03-06 10:30:00,152.51,152.57,152.44,152.55,183200.0,152.51,152.57,152.44,152.55,183200.0
2013-03-06 10:35:00,152.55,152.6,152.5,152.57,80500.0,152.55,152.6,152.5,152.57,80500.0
2013-03-06 10:40:00,152.57,153.16,152.52,153.07,871100.0,152.57,153.16,152.52,153.07,871100.0
2013-03-06 10:45:00,153.07,153.38,153.03,153.06,605000.0,153.07,153.38,153.03,153.06,605000.0
2013-03-06 10:50:00,153.08,153.25,153.05,153.19,167300.0,153.08,153.25,153.05,153.19,167300.0
2013-03-06 10:55:00,153.19,153.29,153.12,153.13,147000.0,153.19,153.29,153.12,153.13,147000.0
2013-03-06 11:00:00,153.12,153.25,153.02,153.05,225000.0,153.12,153.25,153.02,153.05,225000.0
2013-03-06 11:05:00,153.06,153.14,153.04,153.12,219600.0,153.06,153.14,153.04,153.12,219600.0
2013-03-06 11:10:00,153.13,153.22,153.07,153.1,109200.0,153.13,153.22,153.07,153.1,109200.0
2013-03-06 11:15:00,153.09,153.1,152.87,152.88,103200.0,153.09,153.1,152.87,152.88,103200.0
2013-03-06 11:20:00,152.88,153.04,152.88,152.95,47300.0,152.88,153.04,152.88,152.95,47300.0
2013-03-06 11:25:00,152.95,153.01,152.9,152.93,46600.0,152.95,153.01,152.9,152.93,46600.0
2013-03-06 11:30:00,152.94,153.0,152.91,152.94,26400.0,152.94,153.0,152.91,152.94,26400.0
2013-03-06 11:35:00,152.94,152.96,152.83,152.83,28700.0,152.94,152.96,152.83,152.83,28700.0
2013-03-06 11:40:00,152.83,152.88,152.78,152.84,60300.0,152.83,152.88,152.78,152.84,60300.0
2013-03-06 11:45:00,152.85,152.87,152.73,152.81,68600.0,152.85,152.87,152.73,152.81,68600.0
2013-03-06 11:50:00,152.8,152.87,152.76,152.85,57400.0,152.8,152.87,152.76,152.85,57400.0
2013-03-06 11:55:00,152.85,152.85,152.77,152.83,45400.0,152.85,152.85,152.77,152.83,45400.0
2013-03-06 12:00:00,152.85,152.94,152.79,152.81,47700.0,152.85,152.94,152.79,152.81,47700.0
2013-03-06 12:05:00,152.8,152.8,152.7,152.78,52900.0,152.8,152.8,152.7,152.78,52900.0
2013-03-06 12:10:00,152.78,152.9,152.73,152.79,56300.0,152.78,152.9,152.73,152.79,56300.0
2013-03-06 12:15:00,152.79,152.85,152.77,152.82,24300.0,152.79,152.85,152.77,152.82,24300.0
2013-03-06 12:20:00,152.82,152.85,152.76,152.83,29100.0,152.82,152.85,152.76,152.83,29100.0
2013-03-06 12:25:00,152.83,152.83,152.76,152.77,26700.0,152.83,152.83,152.76,152.77,26700.0
2013-03-06 12:30:00,152.79,152.8,152.7,152.75,45100.0,152.79,152.8,152.7,152.75,45100.0
2013-03-06 12:35:00,152.74,152.76,152.68,152.74,60300.0,152.74,152.76,152.68,152.74,60300.0
2013-03-06 12:40:00,152.73,152.73,152.6,152.63,89800.0,152.73,152.73,152.6,152.63,89800.0
2013-03-06 12:45:00,152.63,152.69,152.53,152.6,46300.0,152.63,152.69,152.53,152.6,46300.0
2013-03-06 12:50:00,152.59,152.59,152.46,152.47,36400.0,152.59,152.59,152.46,152.47,36400.0
2013-03-06 12:55:00,152.48,152.54,152.35,152.5,143300.0,152.48,152.54,152.35,152.5,143300.0
2013-03-06 13:00:00,152.5,152.51,152.44,152.46,35300.0,152.5,152.51,152.44,152.46,35300.0
2013-03-06 13:05:00,152.46,152.47,152.42,152.45,13700.0,152.46,152.47,152.42,152.45,13700.0
2013-03-06 13:10:00,152.44,152.51,152.43,152.48,25100.0,152.44,152.51,152.43,152.48,25100.0
2013-03-06 13:15:00,152.49,152.55,152.49,152.51,51300.0,152.49,152.55,152.49,152.51,51300.0
2013-03-06 13:20:00,152.5,152.54,152.47,152.54,75800.0,152.5,152.54,152.47,152.54,75800.0
2013-03-06 13:25:00,152.53,152.54,152.44,152.45,45800.0,152.53,152.54,152.44,152.45,45800.0
2013-03-06 13:30:00,152.46,152.47,152.43,152.45,22900.0,152.46,152.47,152.43,152.45,22900.0
2013-03-06 13:35:00,152.46,152.48,152.44,152.45,13400.0,152.46,152.48,152.44,152.45,13400.0
2013-03-06 13:40:00,152.44,152.52,152.44,152.52,76400.0,152.44,152.52,152.44,152.52,76400.0
2013-03-06 13:45:00,152.52,152.54,152.5,152.54,26500.0,152.52,152.54,152.5,152.54,26500.0
2013-03-06 13:50:00,152.54,152.58,152.52,152.56,40100.0,152.54,152.58,152.52,152.56,40100.0
2013-03-06 13:55:00,152.59,152.66,152.59,152.63,65600.0,152.59,152.66,152.59,152.63,65600.0
2013-03-06 14:00:00,152.65,152.66,152.57,152.61,68200.0,152.65,152.66,152.57,152.61,68200.0
2013-03-06 14:05:00,152.63,152.78,152.63,152.75,50100.0,152.63,152.78,152.63,152.75,50100.0
2013-03-06 14:10:00,152.74,152.87,152.74,152.86,95400.0,152.74,152.87,152.74,152.86,95400.0
2013-03-06 14:15:00,152.86,152.86,152.8,152.8,61500.0,152.86,152.86,152.8,152.8,61500.0
2013-03-06 14:20:00,152.81,152.81,152.75,152.78,49300.0,152.81,152.81,152.75,152.78,49300.0
2013-03-06 14:25:00,152.79,152.91,152.79,152.88,45400.0,152.79,152.91,152.79,152.88,45400.0
2013-03-06 14:30:00,152.88,153.04,152.87,153.03,126200.0,152.88,153.04,152.87,153.03,126200.0
2013-03-06 14:35:00,153.04,153.04,152.95,152.95,49000.0,153.04,153.04,152.95,152.95,49000.0
2013-03-06 14:40:00,152.96,153.02,152.95,152.96,34400.0,152.96,153.02,152.95,152.96,34400.0
2013-03-06 14:45:00,152.97,152.99,152.89,152.98,42700.0,152.97,152.99,152.89,152.98,42700.0
2013-03-06 14:50:00,152.98,153.05,152.98,153.03,36100.0,152.98,153.05,152.98,153.03,36100.0
2013-03-06 14:55:00,153.03,153.04,152.94,152.98,33700.0,153.03,153.04,152.94,152.98,33700.0
2013-03-06 15:00:00,152.99,153.11,152.98,153.08,76200.0,152.99,153.11,152.98,153.08,76200.0
2013-03-06 15:05:00,153.06,153.12,153.03,153.08,69500.0,153.06,153.12,153.03,153.08,69500.0
2013-03-06 15:10:00,153.08,153.08,153.04,153.07,65200.0,153.08,153.08,153.04,153.07,65200.0
2013-03-06 15:15:00,153.08,153.09,153.04,153.04,27400.0,153.08,153.09,153.04,153.04,27400.0
2013-03-06 15:20:00,153.05,153.06,153.03,153.06,22100.0,153.05,153.06,153.03,153.06,22100.0
2013-03-06 15:25:00,153.06,153.12,153.05,153.1,29900.0,153.06,153.12,153.05,153.1,29900.0
2013-03-06 15:30:00,153.09,153.18,153.08,153.17,61300.0,153.09,153.18,153.08,153.17,61300.0
2013-03-06 15:35:00,153.17,153.18,153.11,153.11,61900.0,153.17,153.18,153.11,153.11,61900.0
2013-03-06 15:40:00,153.11,153.14,153.09,153.09,51300.0,153.11,153.14,153.09,153.09,51300.0
2013-03-06 15:45:00,153.1,153.13,153.09,153.13,85900.0,153.1,153.13,153.09,153.13,85900.0
2013-03-06 15:50:00,153.14,153.19,153.13,153.18,123500.0,153.14,153.19,153.13,153.18,123500.0
2013-03-06 15:55:00,153.18,153.27,153.17,153.23,229100.0,153.18,153.27,153.17,153.23,229100.0
2013-03-07 09:30:00,153.02,153.07,152.92,153.0,159100.0,153.02,153.07,152.92,153.0,159100.0
2013-03-07 09:35:00,152.99,153.21,152.94,153.12,195400.0,152.99,153.21,152.94,153.12,195400.0
2013-03-07 09:40:00,153.12,153.16,153.03,153.16,125700.0,153.12,153.16,153.03,153.16,125700.0
2013-03-07 09:45:00,153.15,153.16,152.81,152.82,188000.0,153.15,153.16,152.81,152.82,188000.0
2013-03-07 09:50:00,152.82,152.9,152.74,152.88,120200.0,152.82,152.9,152.74,152.88,120200.0
2013-03-07 09:55:00,152.88,152.92,152.54,152.59,340900.0,152.88,152.92,152.54,152.59,340900.0
2013-03-07 10:00:00,152.57,152.87,152.55,152.85,281700.0,152.57,152.87,152.55,152.85,281700.0
2013-03-07 10:05:00,152.85,152.87,152.73,152.81,92500.0,152.85,152.87,152.73,152.81,92500.0
2013-03-07 10:10:00,152.81,152.84,152.76,152.79,34100.0,152.81,152.84,152.76,152.79,34100.0
2013-03-07 10:15:00,152.8,152.83,152.67,152.74,55100.0,152.8,152.83,152.67,152.74,55100.0
2013-03-07 10:20:00,152.7,152.79,152.68,152.7,37800.0,152.7,152.79,152.68,152.7,37800.0
2013-03-07 10:25:00,152.7,152.72,152.65,152.7,66200.0,152.7,152.72,152.65,152.7,66200.0
2013-03-07 10:30:00,152.69,152.69,152.56,152.64,55900.0,152.69,152.69,152.56,152.64,55900.0
2013-03-07 10:35:00,152.65,152.75,152.63,152.71,58300.0,152.65,152.75,152.63,152.71,58300.0
2013-03-07 10:40:00,152.7,152.78,152.6,152.75,59500.0,152.7,152.78,152.6,152.75,59500.0
2013-03-07 10:45:00,152.74,152.8,152.67,152.7,68600.0,152.74,152.8,152.67,152.7,68600.0
2013-03-07 10:50:00,152.69,152.7,152.61,152.66,73200.0,152.69,152.7,152.61,152.66,73200.0
2013-03-07 10:55:00,152.66,152.71,152.58,152.7,168300.0,152.66,152.71,152.58,152.7,168300.0
2013-03-07 11:00:00,152.69,152.69,152.56,152.63,50600.0,152.69,152.69,152.56,152.63,50600.0
2013-03-07 11:05:00,152.62,152.64,152.53,152.63,47300.0,152.62,152.64,152.53,152.63,47300.0
2013-03-07 11:10:00,152.6,152.6,152.47,152.58,192000.0,152.6,152.6,152.47,152.58,192000.0
2013-03-07 11:15:00,152.58,152.67,152.53,152.62,60900.0,152.58,152.67,152.53,152.62,60900.0
2013-03-07 11:20:00,152.61,152.61,152.52,152.52,72200.0,152.61,152.61,152.52,152.52,72200.0
2013-03-07 11:25:00,152.52,152.63,152.51,152.58,82300.0,152.52,152.63,152.51,152.58,82300.0
2013-03-07 11:30:00,152.58,152.63,152.55,152.62,42100.0,152.58,152.63,152.55,152.62,42100.0
2013-03-07 11:35:00,152.62,152.62,152.57,152.6,19000.0,152.62,152.62,152.57,152.6,19000.0
2013-03-07 11:40:00,152.59,152.62,152.43,152.54,73800.0,152.59,152.62,152.43,152.54,73800.0
2013-03-07 11:45:00,152.54,152.63,152.52,152.6,27000.0,152.54,152.63,152.52,152.6,27000.0
2013-03-07 11:50:00,152.6,152.61,152.54,152.6,19900.0,152.6,152.61,152.54,152.6,19900.0
2013-03-07 11:55:00,152.61,152.72,152.6,152.67,79500.0,152.61,152.72,152.6,152.67,79500.0
2013-03-07 12:00:00,152.66,152.79,152.63,152.76,76200.0,152.66,152.79,152.63,152.76,76200.0
2013-03-07 12:05:00,152.76,152.77,152.58,152.69,111800.0,152.76,152.77,152.58,152.69,111800.0
2013-03-07 12:10:00,152.68,152.7,152.63,152.64,22100.0,152.68,152.7,152.63,152.64,22100.0
2013-03-07 12:15:00,152.64,152.7,152.62,152.68,12200.0,152.64,152.7,152.62,152.68,12200.0
2013-03-07 12:20:00,152.69,152.69,152.61,152.63,19600.0,152.69,152.69,152.61,152.63,19600.0
2013-03-07 12:25:00,152.64,152.73,152.64,152.67,35200.0,152.64,152.73,152.64,152.67,35200.0
2013-03-07 12:30:00,152.67,152.67,152.59,152.61,28200.0,152.67,152.67,152.59,152.61,28200.0
2013-03-07 12:35:00,152.61,152.69,152.61,152.66,17400.0,152.61,152.69,152.61,152.66,17400.0
2013-03-07 12:40:00,152.67,152.67,152.63,152.63,35400.0,152.67,152.67,152.63,152.63,35400.0
2013-03-07 12:45:00,152.64,152.65,152.57,152.57,46200.0,152.64,152.65,152.57,152.57,46200.0
2013-03-07 12:50:00,152.58,152.61,152.51,152.6,44200.0,152.58,152.61,152.51,152.6,44200.0
2013-03-07 12:55:00,152.6,152.61,152.56,152.57,30300.0,152.6,152.61,152.56,152.57,30300.0
2013-03-07 13:00:00,152.55,152.55,152.47,152.49,51700.0,152.55,152.55,152.47,152.49,51700.0
2013-03-07 13:05:00,152.49,152.5,152.42,152.48,65100.0,152.49,152.5,152.42,152.48,65100.0
2013-03-07 13:10:00,152.47,152.48,152.41,152.46,44100.0,152.47,152.48,152.41,152.46,44100.0
2013-03-07 13:15:00,152.46,152.47,152.41,152.44,45400.0,152.46,152.47,152.41,152.44,45400.0
2013-03-07 13:20:00,152.45,152.47,152.4,152.44,47800.0,152.45,152.47,152.4,152.44,47800.0
2013-03-07 13:25:00,152.43,152.52,152.42,152.51,89000.0,152.43,152.52,152.42,152.51,89000.0
2013-03-07 13:30:00,152.5,152.55,152.47,152.54,50400.0,152.5,152.55,152.47,152.54,50400.0
2013-03-07 13:35:00,152.54,152.54,152.48,152.49,48500.0,152.54,152.54,152.48,152.49,48500.0
2013-03-07 13:40:00,152.48,152.55,152.48,152.53,43800.0,152.48,152.55,152.48,152.53,43800.0
2013-03-07 13:45:00,152.52,152.53,152.47,152.47,47700.0,152.52,152.53,152.47,152.47,47700.0
2013-03-07 13:50:00,152.49,152.55,152.46,152.55,51100.0,152.49,152.55,152.46,152.55,51100.0
2013-03-07 13:55:00,152.55,152.7,152.55,152.66,82000.0,152.55,152.7,152.55,152.66,82000.0
2013-03-07 14:00:00,152.65,152.65,152.57,152.57,22400.0,152.65,152.65,152.57,152.57,22400.0
2013-03-07 14:05:00,152.57,152.59,152.54,152.59,81700.0,152.57,152.59,152.54,152.59,81700.0
2013-03-07 14:10:00,152.59,152.59,152.52,152.52,73400.0,152.59,152.59,152.52,152.52,73400.0
2013-03-07 14:15:00,152.52,152.56,152.51,152.53,54000.0,152.52,152.56,152.51,152.53,54000.0
2013-03-07 14:20:00,152.53,152.54,152.5,152.52,87000.0,152.53,152.54,152.5,152.52,87000.0
2013-03-07 14:25:00,152.52,152.53,152.5,152.51,61500.0,152.52,152.53,152.5,152.51,61500.0
2013-03-07 14:30:00,152.51,152.51,152.49,152.5,39200.0,152.51,152.51,152.49,152.5,39200.0
2013-03-07 14:35:00,152.51,152.52,152.49,152.51,50900.0,152.51,152.52,152.49,152.51,50900.0
2013-03-07 14:40:00,152.51,152.53,152.47,152.52,66500.0,152.51,152.53,152.47,152.52,66500.0
2013-03-07 14:45:00,152.52,152.55,152.5,152.53,61300.0,152.52,152.55,152.5,152.53,61300.0
2013-03-07 14:50:00,152.53,152.57,152.53,152.54,144000.0,152.53,152.57,152.53,152.54,144000.0
2013-03-07 14:55:00,152.55,152.6,152.54,152.58,166400.0,152.55,152.6,152.54,152.58,166400.0
2013-03-07 15:00:00,152.58,152.59,152.55,152.55,81100.0,152.58,152.59,152.55,152.55,81100.0
2013-03-07 15:05:00,152.55,152.62,152.55,152.61,90800.0,152.55,152.62,152.55,152.61,90800.0
2013-03-07 15:10:00,152.62,152.63,152.58,152.59,33800.0,152.62,152.63,152.58,152.59,33800.0
2013-03-07 15:15:00,152.59,152.65,152.59,152.65,60000.0,152.59,152.65,152.59,152.65,60000.0
2013-03-07 15:20:00,152.65,152.65,152.56,152.56,46400.0,152.65,152.65,152.56,152.56,46400.0
2013-03-07 15:25:00,152.58,152.67,152.55,152.64,71100.0,152.58,152.67,152.55,152.64,71100.0
2013-03-07 15:30:00,152.63,152.69,152.62,152.66,56600.0,152.63,152.69,152.62,152.66,56600.0
2013-03-07 15:35:00,152.66,152.68,152.63,152.66,48400.0,152.66,152.68,152.63,152.66,48400.0
2013-03-07 15:40:00,152.67,152.68,152.64,152.64,37700.0,152.67,152.68,152.64,152.64,37700.0
2013-03-07 15:45:00,152.64,152.66,152.62,152.64,54000.0,152.64,152.66,152.62,152.64,54000.0
2013-03-07 15:50:00,152.63,152.67,152.63,152.66,79700.0,152.63,152.67,152.63,152.66,79700.0
2013-03-07 15:55:00,152.66,152.71,152.65,152.69,201800.0,152.66,152.71,152.65,152.69,201800.0
2013-03-08 09:30:00,151.61,151.83,151.4,151.59,534000.0,151.61,151.83,151.4,151.59,534000.0
2013-03-08 09:35:00,151.58,151.7,151.48,151.68,212700.0,151.58,151.7,151.48,151.68,212700.0
2013-03-08 09:40:00,151.68,151.93,151.67,151.79,210700.0,151.68,151.93,151.67,151.79,210700.0
2013-03-08 09:45:00,151.79,151.89,151.75,151.8,258900.0,151.79,151.89,151.75,151.8,258900.0
2013-03-08 09:50:00,151.81,152.41,151.8,152.22,716600.0,151.81,152.41,151.8,152.22,716600.0
2013-03-08 09:55:00,152.22,152.37,152.16,152.22,234600.0,152.22,152.37,152.16,152.22,234600.0
2013-03-08 10:00:00,152.23,153.29,152.21,152.98,1319300.0,152.23,153.29,152.21,152.98,1319300.0
2013-03-08 10:05:00,152.99,153.25,152.88,152.95,361200.0,152.99,153.25,152.88,152.95,361200.0
2013-03-08 10:10:00,152.94,153.18,152.94,153.08,237900.0,152.94,153.18,152.94,153.08,237900.0
2013-03-08 10:15:00,153.08,153.14,152.65,152.67,330100.0,153.08,153.14,152.65,152.67,330100.0
2013-03-08 10:20:00,152.69,152.84,152.67,152.81,127000.0,152.69,152.84,152.67,152.81,127000.0
2013-03-08 10:25:00,152.81,152.97,152.75,152.75,136200.0,152.81,152.97,152.75,152.75,136200.0
2013-03-08 10:30:00,152.75,152.92,152.75,152.8,75200.0,152.75,152.92,152.75,152.8,75200.0
2013-03-08 10:35:00,152.8,152.93,152.8,152.87,64500.0,152.8,152.93,152.8,152.87,64500.0
2013-03-08 10:40:00,152.87,152.97,152.87,152.92,60900.0,152.87,152.97,152.87,152.92,60900.0
2013-03-08 10:45:00,152.91,153.12,152.76,152.77,182100.0,152.91,153.12,152.76,152.77,182100.0
2013-03-08 10:50:00,152.78,152.8,152.59,152.66,207600.0,152.78,152.8,152.59,152.66,207600.0
2013-03-08 10:55:00,152.65,152.71,152.51,152.53,127500.0,152.65,152.71,152.51,152.53,127500.0
2013-03-08 11:00:00,152.55,152.65,152.53,152.59,78100.0,152.55,152.65,152.53,152.59,78100.0
2013-03-08 11:05:00,152.59,152.59,152.41,152.5,132200.0,152.59,152.59,152.41,152.5,132200.0
2013-03-08 11:10:00,152.5,152.51,152.28,152.35,178800.0,152.5,152.51,152.28,152.35,178800.0
2013-03-08 11:15:00,152.35,152.37,152.27,152.36,99700.0,152.35,152.37,152.27,152.36,99700.0
2013-03-08 11:20:00,152.37,152.51,152.36,152.47,55300.0,152.37,152.51,152.36,152.47,55300.0
2013-03-08 11:25:00,152.46,152.5,152.36,152.47,91600.0,152.46,152.5,152.36,152.47,91600.0
2013-03-08 11:30:00,152.48,152.53,152.38,152.43,97100.0,152.48,152.53,152.38,152.43,97100.0
2013-03-08 11:35:00,152.45,152.51,152.42,152.44,97300.0,152.45,152.51,152.42,152.44,97300.0
2013-03-08 11:40:00,152.44,152.47,152.41,152.45,48600.0,152.44,152.47,152.41,152.45,48600.0
2013-03-08 11:45:00,152.46,152.47,152.35,152.42,60000.0,152.46,152.47,152.35,152.42,60000.0
2013-03-08 11:50:00,152.43,152.46,152.35,152.4,39000.0,152.43,152.46,152.35,152.4,39000.0
2013-03-08 11:55:00,152.41,152.44,152.38,152.44,21000.0,152.41,152.44,152.38,152.44,21000.0
2013-03-08 12:00:00,152.43,152.46,152.39,152.4,91000.0,152.43,152.46,152.39,152.4,91000.0
2013-03-08 12:05:00,152.4,152.41,152.36,152.37,72900.0,152.4,152.41,152.36,152.37,72900.0
2013-03-08 12:10:00,152.38,152.74,152.36,152.63,245300.0,152.38,152.74,152.36,152.63,245300.0
2013-03-08 12:15:00,152.65,152.65,152.53,152.63,82900.0,152.65,152.65,152.53,152.63,82900.0
2013-03-08 12:20:00,152.61,152.64,152.55,152.58,75800.0,152.61,152.64,152.55,152.58,75800.0
2013-03-08 12:25:00,152.58,152.69,152.57,152.63,63000.0,152.58,152.69,152.57,152.63,63000.0
2013-03-08 12:30:00,152.64,152.8,152.64,152.65,144800.0,152.64,152.8,152.64,152.65,144800.0
2013-03-08 12:35:00,152.65,152.78,152.64,152.67,85300.0,152.65,152.78,152.64,152.67,85300.0
2013-03-08 12:40:00,152.67,152.79,152.65,152.79,65600.0,152.67,152.79,152.65,152.79,65600.0
2013-03-08 12:45:00,152.78,152.79,152.72,152.75,35400.0,152.78,152.79,152.72,152.75,35400.0
2013-03-08 12:50:00,152.74,152.75,152.65,152.68,46900.0,152.74,152.75,152.65,152.68,46900.0
2013-03-08 12:55:00,152.68,152.71,152.62,152.66,65900.0,152.68,152.71,152.62,152.66,65900.0
2013-03-08 13:00:00,152.67,152.68,152.57,152.59,106300.0,152.67,152.68,152.57,152.59,106300.0
2013-03-08 13:05:00,152.6,152.61,152.56,152.6,28300.0,152.6,152.61,152.56,152.6,28300.0
2013-03-08 13:10:00,152.59,152.65,152.58,152.6,29200.0,152.59,152.65,152.58,152.6,29200.0
2013-03-08 13:15:00,152.62,152.64,152.57,152.58,21500.0,152.62,152.64,152.57,152.58,21500.0
2013-03-08 13:20:00,152.58,152.63,152.52,152.63,81200.0,152.58,152.63,152.52,152.63,81200.0
2013-03-08 13:25:00,152.63,152.71,152.61,152.68,124700.0,152.63,152.71,152.61,152.68,124700.0
2013-03-08 13:30:00,152.68,152.69,152.64,152.65,44500.0,152.68,152.69,152.64,152.65,44500.0
2013-03-08 13:35:00,152.64,152.69,152.64,152.64,46900.0,152.64,152.69,152.64,152.64,46900.0
2013-03-08 13:40:00,152.65,152.67,152.64,152.67,32900.0,152.65,152.67,152.64,152.67,32900.0
2013-03-08 13:45:00,152.67,152.67,152.64,152.65,28500.0,152.67,152.67,152.64,152.65,28500.0
2013-03-08 13:50:00,152.64,152.67,152.64,152.64,15000.0,152.64,152.67,152.64,152.64,15000.0
2013-03-08 13:55:00,152.65,152.75,152.65,152.73,92800.0,152.65,152.75,152.65,152.73,92800.0
2013-03-08 14:00:00,152.72,152.77,152.67,152.69,52400.0,152.72,152.77,152.67,152.69,52400.0
2013-03-08 14:05:00,152.68,152.74,152.66,152.74,29900.0,152.68,152.74,152.66,152.74,29900.0
2013-03-08 14:10:00,152.74,152.79,152.71,152.72,21300.0,152.74,152.79,152.71,152.72,21300.0
2013-03-08 14:15:00,152.72,152.78,152.7,152.74,29900.0,152.72,152.78,152.7,152.74,29900.0
2013-03-08 14:20:00,152.75,152.76,152.73,152.76,61200.0,152.75,152.76,152.73,152.76,61200.0
2013-03-08 14:25:00,152.76,152.78,152.71,152.73,50700.0,152.76,152.78,152.71,152.73,50700.0
2013-03-08 14:30:00,152.74,152.82,152.72,152.78,120100.0,152.74,152.82,152.72,152.78,120100.0
2013-03-08 14:35:00,152.81,152.84,152.78,152.8,114300.0,152.81,152.84,152.78,152.8,114300.0
2013-03-08 14:40:00,152.8,152.8,152.75,152.76,30400.0,152.8,152.8,152.75,152.76,30400.0
2013-03-08 14:45:00,152.76,152.78,152.76,152.78,20400.0,152.76,152.78,152.76,152.78,20400.0
2013-03-08 14:50:00,152.77,152.79,152.72,152.74,46300.0,152.77,152.79,152.72,152.74,46300.0
2013-03-08 14:55:00,152.74,152.79,152.73,152.79,45000.0,152.74,152.79,152.73,152.79,45000.0
2013-03-08 15:00:00,152.79,152.8,152.74,152.74,27000.0,152.79,152.8,152.74,152.74,27000.0
2013-03-08 15:05:00,152.74,152.75,152.71,152.73,54100.0,152.74,152.75,152.71,152.73,54100.0
2013-03-08 15:10:00,152.73,152.76,152.72,152.76,39900.0,152.73,152.76,152.72,152.76,39900.0
2013-03-08 15:15:00,152.76,152.78,152.73,152.78,86300.0,152.76,152.78,152.73,152.78,86300.0
2013-03-08 15:20:00,152.78,152.78,152.73,152.74,87200.0,152.78,152.78,152.73,152.74,87200.0
2013-03-08 15:25:00,152.73,152.77,152.73,152.74,68200.0,152.73,152.77,152.73,152.74,68200.0
2013-03-08 15:30:00,152.75,152.76,152.73,152.74,61900.0,152.75,152.76,152.73,152.74,61900.0
2013-03-08 15:35:00,152.74,152.79,152.74,152.79,77000.0,152.74,152.79,152.74,152.79,77000.0
2013-03-08 15:40:00,152.79,152.81,152.78,152.79,46700.0,152.79,152.81,152.78,152.79,46700.0
2013-03-08 15:45:00,152.78,152.78,152.68,152.71,138900.0,152.78,152.78,152.68,152.71,138900.0
2013-03-08 15:50:00,152.71,152.73,152.67,152.72,108000.0,152.71,152.73,152.67,152.72,108000.0
2013-03-08 15:55:00,152.72,152.77,152.69,152.71,163100.0,152.72,152.77,152.69,152.71,163100.0
2013-03-11 09:30:00,152.82,152.92,152.78,152.89,241900.0,152.82,152.92,152.78,152.89,241900.0
2013-03-11 09:35:00,152.89,152.89,152.7,152.73,96800.0,152.89,152.89,152.7,152.73,96800.0
2013-03-11 09:40:00,152.73,152.85,152.72,152.77,98100.0,152.73,152.85,152.72,152.77,98100.0
2013-03-11 09:45:00,152.76,152.77,152.73,152.74,43900.0,152.76,152.77,152.73,152.74,43900.0
2013-03-11 09:50:00,152.74,152.76,152.65,152.76,56700.0,152.74,152.76,152.65,152.76,56700.0
2013-03-11 09:55:00,152.76,152.88,152.74,152.88,50600.0,152.76,152.88,152.74,152.88,50600.0
2013-03-11 10:00:00,152.85,152.92,152.81,152.9,77900.0,152.85,152.92,152.81,152.9,77900.0
2013-03-11 10:05:00,152.9,152.96,152.88,152.9,83900.0,152.9,152.96,152.88,152.9,83900.0
2013-03-11 10:10:00,152.91,152.93,152.86,152.88,42200.0,152.91,152.93,152.86,152.88,42200.0
2013-03-11 10:15:00,152.88,152.88,152.8,152.8,34100.0,152.88,152.88,152.8,152.8,34100.0
2013-03-11 10:20:00,152.8,152.8,152.72,152.73,49000.0,152.8,152.8,152.72,152.73,49000.0
2013-03-11 10:25:00,152.72,152.78,152.72,152.75,54900.0,152.72,152.78,152.72,152.75,54900.0
2013-03-11 10:30:00,152.76,152.78,152.71,152.77,30600.0,152.76,152.78,152.71,152.77,30600.0
2013-03-11 10:35:00,152.77,152.86,152.75,152.83,46100.0,152.77,152.86,152.75,152.83,46100.0
2013-03-11 10:40:00,152.83,152.92,152.82,152.86,40900.0,152.83,152.92,152.82,152.86,40900.0
2013-03-11 10:45:00,152.86,152.9,152.8,152.9,37900.0,152.86,152.9,152.8,152.9,37900.0
2013-03-11 10:50:00,152.9,152.96,152.87,152.88,55500.0,152.9,152.96,152.87,152.88,55500.0
2013-03-11 10:55:00,152.86,152.99,152.83,152.97,60100.0,152.86,152.99,152.83,152.97,60100.0
2013-03-11 11:00:00,152.93,152.96,152.81,152.83,58600.0,152.93,152.96,152.81,152.83,58600.0
2013-03-11 11:05:00,152.82,152.9,152.82,152.87,29100.0,152.82,152.9,152.82,152.87,29100.0
2013-03-11 11:10:00,152.86,152.92,152.84,152.85,26800.0,152.86,152.92,152.84,152.85,26800.0
2013-03-11 11:15:00,152.86,152.92,152.85,152.85,24800.0,152.86,152.92,152.85,152.85,24800.0
2013-03-11 11:20:00,152.85,152.85,152.79,152.84,31900.0,152.85,152.85,152.79,152.84,31900.0
2013-03-11 11:25:00,152.84,152.92,152.79,152.9,40400.0,152.84,152.92,152.79,152.9,40400.0
2013-03-11 11:30:00,152.91,152.92,152.81,152.81,39300.0,152.91,152.92,152.81,152.81,39300.0
2013-03-11 11:35:00,152.82,152.82,152.73,152.78,25200.0,152.82,152.82,152.73,152.78,25200.0
2013-03-11 11:40:00,152.78,152.86,152.75,152.83,94300.0,152.78,152.86,152.75,152.83,94300.0
2013-03-11 11:45:00,152.83,152.89,152.81,152.88,31400.0,152.83,152.89,152.81,152.88,31400.0
2013-03-11 11:50:00,152.88,152.9,152.84,152.86,20600.0,152.88,152.9,152.84,152.86,20600.0
2013-03-11 11:55:00,152.85,152.94,152.85,152.87,36900.0,152.85,152.94,152.85,152.87,36900.0
2013-03-11 12:00:00,152.87,152.91,152.85,152.85,47800.0,152.87,152.91,152.85,152.85,47800.0
2013-03-11 12:05:00,152.86,152.87,152.81,152.81,27500.0,152.86,152.87,152.81,152.81,27500.0
2013-03-11 12:10:00,152.81,152.87,152.81,152.83,28500.0,152.81,152.87,152.81,152.83,28500.0
2013-03-11 12:15:00,152.85,152.86,152.84,152.86,12400.0,152.85,152.86,152.84,152.86,12400.0
2013-03-11 12:20:00,152.86,152.9,152.84,152.9,20000.0,152.86,152.9,152.84,152.9,20000.0
2013-03-11 12:25:00,152.9,152.94,152.85,152.86,90400.0,152.9,152.94,152.85,152.86,90400.0
2013-03-11 12:30:00,152.84,152.89,152.83,152.85,21200.0,152.84,152.89,152.83,152.85,21200.0
2013-03-11 12:35:00,152.87,152.87,152.81,152.81,16500.0,152.87,152.87,152.81,152.81,16500.0
2013-03-11 12:40:00,152.81,152.83,152.77,152.78,52100.0,152.81,152.83,152.77,152.78,52100.0
2013-03-11 12:45:00,152.78,152.81,152.74,152.79,62600.0,152.78,152.81,152.74,152.79,62600.0
2013-03-11 12:50:00,152.79,152.82,152.75,152.81,45800.0,152.79,152.82,152.75,152.81,45800.0
2013-03-11 12:55:00,152.79,152.81,152.76,152.81,48800.0,152.79,152.81,152.76,152.81,48800.0
2013-03-11 13:00:00,152.81,152.81,152.71,152.73,34100.0,152.81,152.81,152.71,152.73,34100.0
2013-03-11 13:05:00,152.73,152.74,152.67,152.74,55500.0,152.73,152.74,152.67,152.74,55500.0
2013-03-11 13:10:00,152.74,152.75,152.67,152.69,57500.0,152.74,152.75,152.67,152.69,57500.0
2013-03-11 13:15:00,152.68,152.72,152.68,152.72,31800.0,152.68,152.72,152.68,152.72,31800.0
2013-03-11 13:20:00,152.71,152.78,152.69,152.74,49900.0,152.71,152.78,152.69,152.74,49900.0
2013-03-11 13:25:00,152.73,152.86,152.73,152.77,115400.0,152.73,152.86,152.73,152.77,115400.0
2013-03-11 13:30:00,152.76,152.84,152.75,152.84,68800.0,152.76,152.84,152.75,152.84,68800.0
2013-03-11 13:35:00,152.85,152.85,152.74,152.79,24300.0,152.85,152.85,152.74,152.79,24300.0
2013-03-11 13:40:00,152.77,152.8,152.75,152.77,31000.0,152.77,152.8,152.75,152.77,31000.0
2013-03-11 13:45:00,152.78,152.83,152.78,152.82,20500.0,152.78,152.83,152.78,152.82,20500.0
2013-03-11 13:50:00,152.83,152.85,152.83,152.85,66600.0,152.83,152.85,152.83,152.85,66600.0
2013-03-11 13:55:00,152.86,152.86,152.84,152.86,51800.0,152.86,152.86,152.84,152.86,51800.0
2013-03-11 14:00:00,152.86,152.89,152.82,152.88,50900.0,152.86,152.89,152.82,152.88,50900.0
2013-03-11 14:05:00,152.88,152.93,152.88,152.93,89600.0,152.88,152.93,152.88,152.93,89600.0
2013-03-11 14:10:00,152.92,152.93,152.9,152.93,56200.0,152.92,152.93,152.9,152.93,56200.0
2013-03-11 14:15:00,152.93,153.0,152.92,152.99,62700.0,152.93,153.0,152.92,152.99,62700.0
2013-03-11 14:20:00,152.99,153.06,152.98,153.01,104000.0,152.99,153.06,152.98,153.01,104000.0
2013-03-11 14:25:00,153.02,153.05,153.0,153.02,52500.0,153.02,153.05,153.0,153.02,52500.0
2013-03-11 14:30:00,153.03,153.05,152.96,152.96,44100.0,153.03,153.05,152.96,152.96,44100.0
2013-03-11 14:35:00,152.96,152.99,152.9,152.92,23200.0,152.96,152.99,152.9,152.92,23200.0
2013-03-11 14:40:00,152.92,152.97,152.91,152.92,29800.0,152.92,152.97,152.91,152.92,29800.0
2013-03-11 14:45:00,152.92,152.96,152.9,152.96,31100.0,152.92,152.96,152.9,152.96,31100.0
2013-03-11 14:50:00,152.97,152.99,152.95,152.98,17300.0,152.97,152.99,152.95,152.98,17300.0
2013-03-11 14:55:00,152.99,153.0,152.91,152.92,95600.0,152.99,153.0,152.91,152.92,95600.0
2013-03-11 15:00:00,152.92,152.94,152.9,152.9,19000.0,152.92,152.94,152.9,152.9,19000.0
2013-03-11 15:05:00,152.9,152.95,152.9,152.94,34500.0,152.9,152.95,152.9,152.94,34500.0
2013-03-11 15:10:00,152.94,152.97,152.94,152.97,20800.0,152.94,152.97,152.94,152.97,20800.0
2013-03-11 15:15:00,152.97,152.97,152.95,152.97,19500.0,152.97,152.97,152.95,152.97,19500.0
2013-03-11 15:20:00,152.96,152.96,152.91,152.92,32700.0,152.96,152.96,152.91,152.92,32700.0
2013-03-11 15:25:00,152.91,152.92,152.87,152.88,61200.0,152.91,152.92,152.87,152.88,61200.0
2013-03-11 15:30:00,152.89,152.92,152.89,152.91,31100.0,152.89,152.92,152.89,152.91,31100.0
2013-03-11 15:35:00,152.91,152.93,152.88,152.89,70700.0,152.91,152.93,152.88,152.89,70700.0
2013-03-11 15:40:00,152.9,152.92,152.88,152.92,53800.0,152.9,152.92,152.88,152.92,53800.0
2013-03-11 15:45:00,152.92,152.96,152.92,152.95,61600.0,152.92,152.96,152.92,152.95,61600.0
2013-03-11 15:50:00,152.94,152.99,152.94,152.98,101600.0,152.94,152.99,152.94,152.98,101600.0
2013-03-11 15:55:00,152.99,153.02,152.98,153.0,201500.0,152.99,153.02,152.98,153.0,201500.0
2013-03-12 09:30:00,154.07,154.18,154.07,154.13,207700.0,154.07,154.18,154.07,154.13,207700.0
2013-03-12 09:35:00,154.13,154.17,154.06,154.15,68000.0,154.13,154.17,154.06,154.15,68000.0
2013-03-12 09:40:00,154.15,154.26,154.13,154.24,88000.0,154.15,154.26,154.13,154.24,88000.0
2013-03-12 09:45:00,154.24,154.3,154.22,154.26,137200.0,154.24,154.3,154.22,154.26,137200.0
2013-03-12 09:50:00,154.27,154.3,154.22,154.27,55300.0,154.27,154.3,154.22,154.27,55300.0
2013-03-12 09:55:00,154.26,154.34,154.22,154.23,102300.0,154.26,154.34,154.22,154.23,102300.0
2013-03-12 10:00:00,154.23,154.29,154.17,154.27,105800.0,154.23,154.29,154.17,154.27,105800.0
2013-03-12 10:05:00,154.27,154.33,154.24,154.26,63700.0,154.27,154.33,154.24,154.26,63700.0
2013-03-12 10:10:00,154.26,154.31,154.26,154.29,99400.0,154.26,154.31,154.26,154.29,99400.0
2013-03-12 10:15:00,154.29,154.49,154.29,154.45,193900.0,154.29,154.49,154.29,154.45,193900.0
2013-03-12 10:20:00,154.45,154.61,154.45,154.6,116200.0,154.45,154.61,154.45,154.6,116200.0
2013-03-12 10:25:00,154.6,154.69,154.5,154.62,135400.0,154.6,154.69,154.5,154.62,135400.0
2013-03-12 10:30:00,154.62,154.67,154.56,154.57,317900.0,154.62,154.67,154.56,154.57,317900.0
2013-03-12 10:35:00,154.57,154.59,154.41,154.46,107900.0,154.57,154.59,154.41,154.46,107900.0
2013-03-12 10:40:00,154.46,154.47,154.3,154.34,71600.0,154.46,154.47,154.3,154.34,71600.0
2013-03-12 10:45:00,154.36,154.39,154.16,154.22,152300.0,154.36,154.39,154.16,154.22,152300.0
2013-03-12 10:50:00,154.21,154.34,154.18,154.27,108500.0,154.21,154.34,154.18,154.27,108500.0
2013-03-12 10:55:00,154.26,154.26,154.17,154.21,70200.0,154.26,154.26,154.17,154.21,70200.0
2013-03-12 11:00:00,154.22,154.29,154.17,154.26,50600.0,154.22,154.29,154.17,154.26,50600.0
2013-03-12 11:05:00,154.28,154.35,154.25,154.27,94300.0,154.28,154.35,154.25,154.27,94300.0
2013-03-12 11:10:00,154.28,154.29,154.19,154.21,102000.0,154.28,154.29,154.19,154.21,102000.0
2013-03-12 11:15:00,154.2,154.23,154.11,154.16,154300.0,154.2,154.23,154.11,154.16,154300.0
2013-03-12 11:20:00,154.16,154.24,154.14,154.23,83100.0,154.16,154.24,154.14,154.23,83100.0
2013-03-12 11:25:00,154.22,154.24,153.98,154.08,114300.0,154.22,154.24,153.98,154.08,114300.0
2013-03-12 11:30:00,154.09,154.09,153.9,154.07,81100.0,154.09,154.09,153.9,154.07,81100.0
2013-03-12 11:35:00,154.08,154.09,153.98,154.07,48700.0,154.08,154.09,153.98,154.07,48700.0
2013-03-12 11:40:00,154.07,154.21,154.05,154.2,67900.0,154.07,154.21,154.05,154.2,67900.0
2013-03-12 11:45:00,154.19,154.19,154.05,154.08,44200.0,154.19,154.19,154.05,154.08,44200.0
2013-03-12 11:50:00,154.08,154.13,154.06,154.13,49200.0,154.08,154.13,154.06,154.13,49200.0
2013-03-12 11:55:00,154.12,154.19,154.1,154.12,77100.0,154.12,154.19,154.1,154.12,77100.0
2013-03-12 12:00:00,154.12,154.13,154.04,154.12,42800.0,154.12,154.13,154.04,154.12,42800.0
2013-03-12 12:05:00,154.13,154.15,154.06,154.09,50900.0,154.13,154.15,154.06,154.09,50900.0
2013-03-12 12:10:00,154.09,154.13,154.07,154.12,19900.0,154.09,154.13,154.07,154.12,19900.0
2013-03-12 12:15:00,154.11,154.2,154.1,154.14,20600.0,154.11,154.2,154.1,154.14,20600.0
2013-03-12 12:20:00,154.13,154.15,154.06,154.06,77200.0,154.13,154.15,154.06,154.06,77200.0
2013-03-12 12:25:00,154.06,154.13,154.03,154.12,54200.0,154.06,154.13,154.03,154.12,54200.0
2013-03-12 12:30:00,154.12,154.12,154.05,154.09,12800.0,154.12,154.12,154.05,154.09,12800.0
2013-03-12 12:35:00,154.09,154.11,154.07,154.09,15900.0,154.09,154.11,154.07,154.09,15900.0
2013-03-12 12:40:00,154.09,154.11,154.08,154.1,13700.0,154.09,154.11,154.08,154.1,13700.0
2013-03-12 12:45:00,154.09,154.13,154.09,154.12,22200.0,154.09,154.13,154.09,154.12,22200.0
2013-03-12 12:50:00,154.12,154.18,154.11,154.13,31000.0,154.12,154.18,154.11,154.13,31000.0
2013-03-12 12:55:00,154.14,154.14,154.1,154.1,29100.0,154.14,154.14,154.1,154.1,29100.0
2013-03-12 13:00:00,154.1,154.13,154.05,154.12,50100.0,154.1,154.13,154.05,154.12,50100.0
2013-03-12 13:05:00,154.11,154.13,154.07,154.08,26100.0,154.11,154.13,154.07,154.08,26100.0
2013-03-12 13:10:00,154.09,154.15,154.08,154.15,9200.0,154.09,154.15,154.08,154.15,9200.0
2013-03-12 13:15:00,154.16,154.17,154.11,154.17,26000.0,154.16,154.17,154.11,154.17,26000.0
2013-03-12 13:20:00,154.17,154.17,154.12,154.15,19600.0,154.17,154.17,154.12,154.15,19600.0
2013-03-12 13:25:00,154.14,154.15,154.1,154.15,36000.0,154.14,154.15,154.1,154.15,36000.0
2013-03-12 13:30:00,154.14,154.17,154.11,154.13,19300.0,154.14,154.17,154.11,154.13,19300.0
2013-03-12 13:35:00,154.13,154.17,154.13,154.16,25700.0,154.13,154.17,154.13,154.16,25700.0
2013-03-12 13:40:00,154.16,154.17,154.12,154.13,61000.0,154.16,154.17,154.12,154.13,61000.0
2013-03-12 13:45:00,154.12,154.14,154.09,154.12,11100.0,154.12,154.14,154.09,154.12,11100.0
2013-03-12 13:50:00,154.13,154.14,154.1,154.11,10900.0,154.13,154.14,154.1,154.11,10900.0
2013-03-12 13:55:00,154.11,154.13,154.1,154.12,25200.0,154.11,154.13,154.1,154.12,25200.0
2013-03-12 14:00:00,154.11,154.12,154.1,154.1,19000.0,154.11,154.12,154.1,154.1,19000.0
2013-03-12 14:05:00,154.1,154.14,154.1,154.14,43800.0,154.1,154.14,154.1,154.14,43800.0
2013-03-12 14:10:00,154.13,154.14,154.1,154.12,18300.0,154.13,154.14,154.1,154.12,18300.0
2013-03-12 14:15:00,154.12,154.15,154.12,154.14,20400.0,154.12,154.15,154.12,154.14,20400.0
2013-03-12 14:20:00,154.13,154.15,154.12,154.14,44500.0,154.13,154.15,154.12,154.14,44500.0
2013-03-12 14:25:00,154.13,154.15,154.12,154.13,12800.0,154.13,154.15,154.12,154.13,12800.0
2013-03-12 14:30:00,154.13,154.2,154.13,154.16,36800.0,154.13,154.2,154.13,154.16,36800.0
2013-03-12 14:35:00,154.17,154.19,154.15,154.17,39500.0,154.17,154.19,154.15,154.17,39500.0
2013-03-12 14:40:00,154.18,154.23,154.17,154.22,76900.0,154.18,154.23,154.17,154.22,76900.0
2013-03-12 14:45:00,154.22,154.22,154.19,154.2,8300.0,154.22,154.22,154.19,154.2,8300.0
2013-03-12 14:50:00,154.19,154.2,154.19,154.2,12300.0,154.19,154.2,154.19,154.2,12300.0
2013-03-12 14:55:00,154.19,154.24,154.19,154.24,21400.0,154.19,154.24,154.19,154.24,21400.0
2013-03-12 15:00:00,154.23,154.23,154.21,154.23,20800.0,154.23,154.23,154.21,154.23,20800.0
2013-03-12 15:05:00,154.23,154.25,154.22,154.24,44300.0,154.23,154.25,154.22,154.24,44300.0
2013-03-12 15:10:00,154.23,154.25,154.22,154.23,26300.0,154.23,154.25,154.22,154.23,26300.0
2013-03-12 15:15:00,154.24,154.25,154.21,154.24,56700.0,154.24,154.25,154.21,154.24,56700.0
2013-03-12 15:20:00,154.24,154.25,154.21,154.23,20500.0,154.24,154.25,154.21,154.23,20500.0
2013-03-12 15:25:00,154.23,154.25,154.22,154.25,45800.0,154.23,154.25,154.22,154.25,45800.0
2013-03-12 15:30:00,154.25,154.25,154.24,154.25,25200.0,154.25,154.25,154.24,154.25,25200.0
2013-03-12 15:35:00,154.24,154.25,154.23,154.24,40500.0,154.24,154.25,154.23,154.24,40500.0
2013-03-12 15:40:00,154.23,154.24,154.21,154.22,117700.0,154.23,154.24,154.21,154.22,117700.0
2013-03-12 15:45:00,154.21,154.25,154.2,154.24,106600.0,154.21,154.25,154.2,154.24,106600.0
2013-03-12 15:50:00,154.24,154.26,154.21,154.22,164000.0,154.24,154.26,154.21,154.22,164000.0
2013-03-12 15:55:00,154.21,154.23,154.16,154.18,255400.0,154.21,154.23,154.16,154.18,255400.0
2013-03-13 09:30:00,154.26,154.46,154.24,154.44,207600.0,154.26,154.46,154.24,154.44,207600.0
2013-03-13 09:35:00,154.44,154.6,154.44,154.44,153800.0,154.44,154.6,154.44,154.44,153800.0
2013-03-13 09:40:00,154.44,154.45,154.16,154.2,148700.0,154.44,154.45,154.16,154.2,148700.0
2013-03-13 09:45:00,154.17,154.31,154.14,154.23,73200.0,154.17,154.31,154.14,154.23,73200.0
2013-03-13 09:50:00,154.23,154.38,154.23,154.36,140400.0,154.23,154.38,154.23,154.36,140400.0
2013-03-13 09:55:00,154.36,154.4,154.27,154.28,126800.0,154.36,154.4,154.27,154.28,126800.0
2013-03-13 10:00:00,154.26,154.48,154.25,154.46,81000.0,154.26,154.48,154.25,154.46,81000.0
2013-03-13 10:05:00,154.47,154.54,154.35,154.35,48000.0,154.47,154.54,154.35,154.35,48000.0
2013-03-13 10:10:00,154.35,154.37,154.27,154.29,83700.0,154.35,154.37,154.27,154.29,83700.0
2013-03-13 10:15:00,154.3,154.34,154.2,154.22,52500.0,154.3,154.34,154.2,154.22,52500.0
2013-03-13 10:20:00,154.2,154.25,153.7,153.75,504800.0,154.2,154.25,153.7,153.75,504800.0
2013-03-13 10:25:00,153.8,153.95,153.63,153.93,252900.0,153.8,153.95,153.63,153.93,252900.0
2013-03-13 10:30:00,153.93,154.01,153.86,153.95,70300.0,153.93,154.01,153.86,153.95,70300.0
2013-03-13 10:35:00,153.94,153.94,153.59,153.61,182500.0,153.94,153.94,153.59,153.61,182500.0
2013-03-13 10:40:00,153.6,153.69,153.53,153.53,143800.0,153.6,153.69,153.53,153.53,143800.0
2013-03-13 10:45:00,153.55,153.77,153.54,153.74,92800.0,153.55,153.77,153.54,153.74,92800.0
2013-03-13 10:50:00,153.74,153.77,153.64,153.71,37500.0,153.74,153.77,153.64,153.71,37500.0
2013-03-13 10:55:00,153.72,153.73,153.61,153.69,28600.0,153.72,153.73,153.61,153.69,28600.0
2013-03-13 11:00:00,153.71,153.83,153.66,153.78,100700.0,153.71,153.83,153.66,153.78,100700.0
2013-03-13 11:05:00,153.78,153.86,153.73,153.79,58000.0,153.78,153.86,153.73,153.79,58000.0
2013-03-13 11:10:00,153.8,153.8,153.52,153.52,106000.0,153.8,153.8,153.52,153.52,106000.0
2013-03-13 11:15:00,153.53,153.7,153.5,153.56,44200.0,153.53,153.7,153.5,153.56,44200.0
2013-03-13 11:20:00,153.54,153.71,153.54,153.6,47500.0,153.54,153.71,153.54,153.6,47500.0
2013-03-13 11:25:00,153.59,153.68,153.53,153.58,54500.0,153.59,153.68,153.53,153.58,54500.0
2013-03-13 11:30:00,153.57,153.61,153.42,153.57,133500.0,153.57,153.61,153.42,153.57,133500.0
2013-03-13 11:35:00,153.56,153.65,153.52,153.62,34200.0,153.56,153.65,153.52,153.62,34200.0
2013-03-13 11:40:00,153.62,153.64,153.54,153.59,54300.0,153.62,153.64,153.54,153.59,54300.0
2013-03-13 11:45:00,153.58,153.63,153.55,153.6,30400.0,153.58,153.63,153.55,153.6,30400.0
2013-03-13 11:50:00,153.62,153.7,153.61,153.68,73900.0,153.62,153.7,153.61,153.68,73900.0
2013-03-13 11:55:00,153.69,153.7,153.62,153.64,37900.0,153.69,153.7,153.62,153.64,37900.0
2013-03-13 12:00:00,153.64,153.64,153.57,153.58,22200.0,153.64,153.64,153.57,153.58,22200.0
2013-03-13 12:05:00,153.58,153.61,153.54,153.6,22000.0,153.58,153.61,153.54,153.6,22000.0
2013-03-13 12:10:00,153.6,153.6,153.56,153.56,23800.0,153.6,153.6,153.56,153.56,23800.0
2013-03-13 12:15:00,153.57,153.6,153.46,153.48,61600.0,153.57,153.6,153.46,153.48,61600.0
2013-03-13 12:20:00,153.47,153.58,153.46,153.54,25900.0,153.47,153.58,153.46,153.54,25900.0
2013-03-13 12:25:00,153.54,153.58,153.53,153.53,23200.0,153.54,153.58,153.53,153.53,23200.0
2013-03-13 12:30:00,153.54,153.63,153.54,153.56,53800.0,153.54,153.63,153.54,153.56,53800.0
2013-03-13 12:35:00,153.55,153.63,153.55,153.59,19200.0,153.55,153.63,153.55,153.59,19200.0
2013-03-13 12:40:00,153.6,153.6,153.52,153.56,42800.0,153.6,153.6,153.52,153.56,42800.0
2013-03-13 12:45:00,153.55,153.55,153.44,153.49,46000.0,153.55,153.55,153.44,153.49,46000.0
2013-03-13 12:50:00,153.49,153.56,153.48,153.56,25700.0,153.49,153.56,153.48,153.56,25700.0
2013-03-13 12:55:00,153.56,153.56,153.45,153.51,53500.0,153.56,153.56,153.45,153.51,53500.0
2013-03-13 13:00:00,153.51,153.56,153.48,153.52,42100.0,153.51,153.56,153.48,153.52,42100.0
2013-03-13 13:05:00,153.53,153.69,153.53,153.62,65900.0,153.53,153.69,153.53,153.62,65900.0
2013-03-13 13:10:00,153.62,153.65,153.59,153.64,20300.0,153.62,153.65,153.59,153.64,20300.0
2013-03-13 13:15:00,153.65,153.69,153.61,153.64,34900.0,153.65,153.69,153.61,153.64,34900.0
2013-03-13 13:20:00,153.64,153.74,153.63,153.72,60500.0,153.64,153.74,153.63,153.72,60500.0
2013-03-13 13:25:00,153.72,153.89,153.72,153.79,194100.0,153.72,153.89,153.72,153.79,194100.0
2013-03-13 13:30:00,153.79,153.86,153.79,153.8,104100.0,153.79,153.86,153.79,153.8,104100.0
2013-03-13 13:35:00,153.8,153.85,153.79,153.85,18800.0,153.8,153.85,153.79,153.85,18800.0
2013-03-13 13:40:00,153.85,153.87,153.83,153.84,59600.0,153.85,153.87,153.83,153.84,59600.0
2013-03-13 13:45:00,153.82,153.83,153.8,153.82,41800.0,153.82,153.83,153.8,153.82,41800.0
2013-03-13 13:50:00,153.82,153.83,153.75,153.78,58500.0,153.82,153.83,153.75,153.78,58500.0
2013-03-13 13:55:00,153.78,153.82,153.75,153.8,28100.0,153.78,153.82,153.75,153.8,28100.0
2013-03-13 14:00:00,153.8,153.81,153.71,153.73,27800.0,153.8,153.81,153.71,153.73,27800.0
2013-03-13 14:05:00,153.73,153.79,153.73,153.78,9800.0,153.73,153.79,153.73,153.78,9800.0
2013-03-13 14:10:00,153.78,153.78,153.71,153.71,20400.0,153.78,153.78,153.71,153.71,20400.0
2013-03-13 14:15:00,153.72,153.8,153.72,153.78,24200.0,153.72,153.8,153.72,153.78,24200.0
2013-03-13 14:20:00,153.79,153.85,153.78,153.85,82400.0,153.79,153.85,153.78,153.85,82400.0
2013-03-13 14:25:00,153.85,153.85,153.79,153.85,95200.0,153.85,153.85,153.79,153.85,95200.0
2013-03-13 14:30:00,153.85,153.87,153.81,153.81,93200.0,153.85,153.87,153.81,153.81,93200.0
2013-03-13 14:35:00,153.81,153.86,153.81,153.82,63400.0,153.81,153.86,153.81,153.82,63400.0
2013-03-13 14:40:00,153.82,153.86,153.81,153.83,63800.0,153.82,153.86,153.81,153.83,63800.0
2013-03-13 14:45:00,153.84,153.88,153.8,153.81,86200.0,153.84,153.88,153.8,153.81,86200.0
2013-03-13 14:50:00,153.8,153.83,153.8,153.8,20600.0,153.8,153.83,153.8,153.8,20600.0
2013-03-13 14:55:00,153.8,153.82,153.78,153.81,30100.0,153.8,153.82,153.78,153.81,30100.0
2013-03-13 15:00:00,153.81,153.84,153.8,153.82,19700.0,153.81,153.84,153.8,153.82,19700.0
2013-03-13 15:05:00,153.82,153.83,153.78,153.79,21000.0,153.82,153.83,153.78,153.79,21000.0
2013-03-13 15:10:00,153.79,153.8,153.77,153.79,46400.0,153.79,153.8,153.77,153.79,46400.0
2013-03-13 15:15:00,153.79,153.8,153.77,153.79,40200.0,153.79,153.8,153.77,153.79,40200.0
2013-03-13 15:20:00,153.8,153.8,153.78,153.8,28100.0,153.8,153.8,153.78,153.8,28100.0
2013-03-13 15:25:00,153.8,153.8,153.77,153.78,58900.0,153.8,153.8,153.77,153.78,58900.0
2013-03-13 15:30:00,153.78,153.79,153.77,153.77,65500.0,153.78,153.79,153.77,153.77,65500.0
2013-03-13 15:35:00,153.77,153.78,153.75,153.76,44000.0,153.77,153.78,153.75,153.76,44000.0
2013-03-13 15:40:00,153.76,153.78,153.75,153.76,102100.0,153.76,153.78,153.75,153.76,102100.0
2013-03-13 15:45:00,153.76,153.78,153.67,153.71,124900.0,153.76,153.78,153.67,153.71,124900.0
2013-03-13 15:50:00,153.72,153.72,153.67,153.69,114000.0,153.72,153.72,153.67,153.69,114000.0
2013-03-13 15:55:00,153.68,153.7,153.63,153.68,241300.0,153.68,153.7,153.63,153.68,241300.0
2013-03-14 09:30:00,153.02,153.58,153.01,153.43,380600.0,153.02,153.58,153.01,153.43,380600.0
2013-03-14 09:35:00,153.42,153.53,153.38,153.45,215200.0,153.42,153.53,153.38,153.45,215200.0
2013-03-14 09:40:00,153.46,153.52,153.38,153.42,66100.0,153.46,153.52,153.38,153.42,66100.0
2013-03-14 09:45:00,153.42,153.65,153.41,153.45,240200.0,153.42,153.65,153.41,153.45,240200.0
2013-03-14 09:50:00,153.46,153.54,153.45,153.46,59400.0,153.46,153.54,153.45,153.46,59400.0
2013-03-14 09:55:00,153.47,153.49,153.31,153.38,169400.0,153.47,153.49,153.31,153.38,169400.0
2013-03-14 10:00:00,153.38,153.54,153.38,153.54,211000.0,153.38,153.54,153.38,153.54,211000.0
2013-03-14 10:05:00,153.54,153.61,153.51,153.52,58200.0,153.54,153.61,153.51,153.52,58200.0
2013-03-14 10:10:00,153.53,153.56,153.45,153.51,63300.0,153.53,153.56,153.45,153.51,63300.0
2013-03-14 10:15:00,153.51,153.53,153.46,153.47,31600.0,153.51,153.53,153.46,153.47,31600.0
2013-03-14 10:20:00,153.47,153.48,153.37,153.43,41800.0,153.47,153.48,153.37,153.43,41800.0
2013-03-14 10:25:00,153.42,153.43,153.21,153.39,219400.0,153.42,153.43,153.21,153.39,219400.0
2013-03-14 10:30:00,153.39,153.5,153.38,153.43,113700.0,153.39,153.5,153.38,153.43,113700.0
2013-03-14 10:35:00,153.43,153.49,153.41,153.45,49100.0,153.43,153.49,153.41,153.45,49100.0
2013-03-14 10:40:00,153.45,153.69,153.45,153.6,333200.0,153.45,153.69,153.45,153.6,333200.0
2013-03-14 10:45:00,153.61,153.64,153.44,153.5,209100.0,153.61,153.64,153.44,153.5,209100.0
2013-03-14 10:50:00,153.5,153.54,153.37,153.5,138600.0,153.5,153.54,153.37,153.5,138600.0
2013-03-14 10:55:00,153.49,153.56,153.42,153.52,50900.0,153.49,153.56,153.42,153.52,50900.0
2013-03-14 11:00:00,153.52,153.63,153.45,153.48,62100.0,153.52,153.63,153.45,153.48,62100.0
2013-03-14 11:05:00,153.49,153.53,153.46,153.52,108200.0,153.49,153.53,153.46,153.52,108200.0
2013-03-14 11:10:00,153.53,153.57,153.51,153.54,91500.0,153.53,153.57,153.51,153.54,91500.0
2013-03-14 11:15:00,153.55,153.56,153.41,153.43,84100.0,153.55,153.56,153.41,153.43,84100.0
2013-03-14 11:20:00,153.42,153.52,153.41,153.5,66500.0,153.42,153.52,153.41,153.5,66500.0
2013-03-14 11:25:00,153.51,153.53,153.47,153.5,77600.0,153.51,153.53,153.47,153.5,77600.0
2013-03-14 11:30:00,153.5,153.54,153.42,153.5,65900.0,153.5,153.54,153.42,153.5,65900.0
2013-03-14 11:35:00,153.52,153.53,153.5,153.5,13900.0,153.52,153.53,153.5,153.5,13900.0
2013-03-14 11:40:00,153.48,153.49,153.36,153.41,49200.0,153.48,153.49,153.36,153.41,49200.0
2013-03-14 11:45:00,153.42,153.53,153.42,153.53,34400.0,153.42,153.53,153.42,153.53,34400.0
2013-03-14 11:50:00,153.52,153.64,153.52,153.6,136100.0,153.52,153.64,153.52,153.6,136100.0
2013-03-14 11:55:00,153.61,153.87,153.59,153.84,138400.0,153.61,153.87,153.59,153.84,138400.0
2013-03-14 12:00:00,153.84,153.92,153.8,153.82,91900.0,153.84,153.92,153.8,153.82,91900.0
2013-03-14 12:05:00,153.82,153.87,153.8,153.82,56800.0,153.82,153.87,153.8,153.82,56800.0
2013-03-14 12:10:00,153.83,153.88,153.82,153.83,50000.0,153.83,153.88,153.82,153.83,50000.0
2013-03-14 12:15:00,153.84,154.08,153.83,154.05,304300.0,153.84,154.08,153.83,154.05,304300.0
2013-03-14 12:20:00,154.04,154.09,153.94,153.98,114000.0,154.04,154.09,153.94,153.98,114000.0
2013-03-14 12:25:00,153.98,153.99,153.84,153.86,153400.0,153.98,153.99,153.84,153.86,153400.0
2013-03-14 12:30:00,153.86,153.91,153.81,153.83,98200.0,153.86,153.91,153.81,153.83,98200.0
2013-03-14 12:35:00,153.83,153.89,153.75,153.89,110300.0,153.83,153.89,153.75,153.89,110300.0
2013-03-14 12:40:00,153.88,153.88,153.83,153.88,30700.0,153.88,153.88,153.83,153.88,30700.0
2013-03-14 12:45:00,153.89,154.0,153.89,153.92,30600.0,153.89,154.0,153.89,153.92,30600.0
2013-03-14 12:50:00,153.94,154.14,153.93,154.12,223500.0,153.94,154.14,153.93,154.12,223500.0
2013-03-14 12:55:00,154.11,154.17,154.02,154.06,56600.0,154.11,154.17,154.02,154.06,56600.0
2013-03-14 13:00:00,154.05,154.09,153.91,153.94,120600.0,154.05,154.09,153.91,153.94,120600.0
2013-03-14 13:05:00,153.94,154.0,153.93,153.97,65700.0,153.94,154.0,153.93,153.97,65700.0
2013-03-14 13:10:00,153.96,154.08,153.95,154.03,90100.0,153.96,154.08,153.95,154.03,90100.0
2013-03-14 13:15:00,154.03,154.03,153.92,153.95,171300.0,154.03,154.03,153.92,153.95,171300.0
2013-03-14 13:20:00,153.95,154.0,153.91,153.96,67900.0,153.95,154.0,153.91,153.96,67900.0
2013-03-14 13:25:00,153.94,154.06,153.92,154.02,38100.0,153.94,154.06,153.92,154.02,38100.0
2013-03-14 13:30:00,154.01,154.02,153.95,153.97,47100.0,154.01,154.02,153.95,153.97,47100.0
2013-03-14 13:35:00,154.0,154.08,153.99,154.06,32500.0,154.0,154.08,153.99,154.06,32500.0
2013-03-14 13:40:00,154.06,154.07,154.02,154.03,15600.0,154.06,154.07,154.02,154.03,15600.0
2013-03-14 13:45:00,154.03,154.04,153.97,153.97,17000.0,154.03,154.04,153.97,153.97,17000.0
2013-03-14 13:50:00,153.97,154.07,153.95,154.06,57200.0,153.97,154.07,153.95,154.06,57200.0
2013-03-14 13:55:00,154.07,154.15,154.03,154.12,86100.0,154.07,154.15,154.03,154.12,86100.0
2013-03-14 14:00:00,154.11,154.11,154.05,154.05,49200.0,154.11,154.11,154.05,154.05,49200.0
2013-03-14 14:05:00,154.05,154.05,153.94,153.95,53700.0,154.05,154.05,153.94,153.95,53700.0
2013-03-14 14:10:00,153.95,153.96,153.91,153.92,65800.0,153.95,153.96,153.91,153.92,65800.0
2013-03-14 14:15:00,153.92,153.98,153.92,153.96,173800.0,153.92,153.98,153.92,153.96,173800.0
2013-03-14 14:20:00,153.96,154.02,153.96,153.97,80000.0,153.96,154.02,153.96,153.97,80000.0
2013-03-14 14:25:00,153.97,154.01,153.96,154.01,35700.0,153.97,154.01,153.96,154.01,35700.0
2013-03-14 14:30:00,154.01,154.02,153.97,153.97,48300.0,154.01,154.02,153.97,153.97,48300.0
2013-03-14 14:35:00,153.98,154.01,153.97,153.99,23900.0,153.98,154.01,153.97,153.99,23900.0
2013-03-14 14:40:00,153.99,153.99,153.93,153.96,65900.0,153.99,153.99,153.93,153.96,65900.0
2013-03-14 14:45:00,153.95,153.97,153.92,153.95,24200.0,153.95,153.97,153.92,153.95,24200.0
2013-03-14 14:50:00,153.94,153.96,153.91,153.94,34700.0,153.94,153.96,153.91,153.94,34700.0
2013-03-14 14:55:00,153.94,153.94,153.9,153.91,69500.0,153.94,153.94,153.9,153.91,69500.0
2013-03-14 15:00:00,153.91,153.93,153.87,153.91,92000.0,153.91,153.93,153.87,153.91,92000.0
2013-03-14 15:05:00,153.91,153.91,153.87,153.88,106900.0,153.91,153.91,153.87,153.88,106900.0
2013-03-14 15:10:00,153.88,153.9,153.87,153.88,80900.0,153.88,153.9,153.87,153.88,80900.0
2013-03-14 15:15:00,153.89,153.9,153.84,153.86,80900.0,153.89,153.9,153.84,153.86,80900.0
2013-03-14 15:20:00,153.85,153.86,153.77,153.78,207200.0,153.85,153.86,153.77,153.78,207200.0
2013-03-14 15:25:00,153.78,153.81,153.77,153.78,118000.0,153.78,153.81,153.77,153.78,118000.0
2013-03-14 15:30:00,153.77,153.8,153.75,153.78,130800.0,153.77,153.8,153.75,153.78,130800.0
2013-03-14 15:35:00,153.79,153.79,153.75,153.78,109200.0,153.79,153.79,153.75,153.78,109200.0
2013-03-14 15:40:00,153.78,153.83,153.76,153.78,147000.0,153.78,153.83,153.76,153.78,147000.0
2013-03-14 15:45:00,153.78,153.78,153.65,153.67,198400.0,153.78,153.78,153.65,153.67,198400.0
2013-03-14 15:50:00,153.67,153.68,153.61,153.64,284300.0,153.67,153.68,153.61,153.64,284300.0
2013-03-14 15:55:00,153.65,153.73,153.64,153.69,358400.0,153.65,153.73,153.64,153.69,358400.0
2013-03-15 09:30:00,154.11,154.24,154.1,154.19,151600.0,154.11,154.24,154.1,154.19,151600.0
2013-03-15 09:35:00,154.2,154.32,154.2,154.21,99100.0,154.2,154.32,154.2,154.21,99100.0
2013-03-15 09:40:00,154.21,154.24,154.17,154.24,60900.0,154.21,154.24,154.17,154.24,60900.0
2013-03-15 09:45:00,154.23,154.32,154.17,154.32,66600.0,154.23,154.32,154.17,154.32,66600.0
2013-03-15 09:50:00,154.32,154.35,154.2,154.32,86300.0,154.32,154.35,154.2,154.32,86300.0
2013-03-15 09:55:00,154.34,154.67,154.32,154.54,500400.0,154.34,154.67,154.32,154.54,500400.0
2013-03-15 10:00:00,154.54,154.72,154.37,154.47,207700.0,154.54,154.72,154.37,154.47,207700.0
2013-03-15 10:05:00,154.49,154.5,154.31,154.31,94700.0,154.49,154.5,154.31,154.31,94700.0
2013-03-15 10:10:00,154.31,154.4,154.26,154.39,88900.0,154.31,154.4,154.26,154.39,88900.0
2013-03-15 10:15:00,154.37,154.43,154.33,154.36,42400.0,154.37,154.43,154.33,154.36,42400.0
2013-03-15 10:20:00,154.36,154.43,154.29,154.36,45100.0,154.36,154.43,154.29,154.36,45100.0
2013-03-15 10:25:00,154.36,154.37,154.29,154.36,31600.0,154.36,154.37,154.29,154.36,31600.0
2013-03-15 10:30:00,154.36,154.41,154.33,154.36,45100.0,154.36,154.41,154.33,154.36,45100.0
2013-03-15 10:35:00,154.36,154.36,154.3,154.34,34200.0,154.36,154.36,154.3,154.34,34200.0
2013-03-15 10:40:00,154.34,154.46,154.32,154.42,55400.0,154.34,154.46,154.32,154.42,55400.0
2013-03-15 10:45:00,154.41,154.54,154.37,154.51,88000.0,154.41,154.54,154.37,154.51,88000.0
2013-03-15 10:50:00,154.49,154.52,154.43,154.47,28900.0,154.49,154.52,154.43,154.47,28900.0
2013-03-15 10:55:00,154.47,154.48,154.41,154.42,40500.0,154.47,154.48,154.41,154.42,40500.0
2013-03-15 11:00:00,154.42,154.42,154.33,154.4,68000.0,154.42,154.42,154.33,154.4,68000.0
2013-03-15 11:05:00,154.4,154.49,154.37,154.47,46400.0,154.4,154.49,154.37,154.47,46400.0
2013-03-15 11:10:00,154.47,154.52,154.42,154.5,48200.0,154.47,154.52,154.42,154.5,48200.0
2013-03-15 11:15:00,154.51,154.51,154.33,154.33,151800.0,154.51,154.51,154.33,154.33,151800.0
2013-03-15 11:20:00,154.33,154.37,154.2,154.25,126100.0,154.33,154.37,154.2,154.25,126100.0
2013-03-15 11:25:00,154.25,154.27,154.17,154.24,102500.0,154.25,154.27,154.17,154.24,102500.0
2013-03-15 11:30:00,154.25,154.3,154.21,154.24,36600.0,154.25,154.3,154.21,154.24,36600.0
2013-03-15 11:35:00,154.24,154.26,154.19,154.26,31000.0,154.24,154.26,154.19,154.26,31000.0
2013-03-15 11:40:00,154.27,154.35,154.27,154.33,52000.0,154.27,154.35,154.27,154.33,52000.0
2013-03-15 11:45:00,154.33,154.38,154.33,154.34,16800.0,154.33,154.38,154.33,154.34,16800.0
2013-03-15 11:50:00,154.33,154.36,154.29,154.33,34000.0,154.33,154.36,154.29,154.33,34000.0
2013-03-15 11:55:00,154.32,154.41,154.3,154.39,22800.0,154.32,154.41,154.3,154.39,22800.0
2013-03-15 12:00:00,154.39,154.4,154.3,154.32,28700.0,154.39,154.4,154.3,154.32,28700.0
2013-03-15 12:05:00,154.32,154.33,154.12,154.13,92100.0,154.32,154.33,154.12,154.13,92100.0
2013-03-15 12:10:00,154.13,154.23,154.12,154.18,64100.0,154.13,154.23,154.12,154.18,64100.0
2013-03-15 12:15:00,154.17,154.26,154.14,154.24,21400.0,154.17,154.26,154.14,154.24,21400.0
2013-03-15 12:20:00,154.25,154.26,154.13,154.17,64400.0,154.25,154.26,154.13,154.17,64400.0
2013-03-15 12:25:00,154.17,154.21,154.15,154.19,17700.0,154.17,154.21,154.15,154.19,17700.0
2013-03-15 12:30:00,154.2,154.24,154.18,154.23,20400.0,154.2,154.24,154.18,154.23,20400.0
2013-03-15 12:35:00,154.23,154.29,154.2,154.25,98500.0,154.23,154.29,154.2,154.25,98500.0
2013-03-15 12:40:00,154.26,154.28,154.22,154.28,24800.0,154.26,154.28,154.22,154.28,24800.0
2013-03-15 12:45:00,154.28,154.32,154.18,154.2,37200.0,154.28,154.32,154.18,154.2,37200.0
2013-03-15 12:50:00,154.2,154.24,154.19,154.19,27000.0,154.2,154.24,154.19,154.19,27000.0
2013-03-15 12:55:00,154.18,154.32,154.17,154.25,44900.0,154.18,154.32,154.17,154.25,44900.0
2013-03-15 13:00:00,154.24,154.29,154.21,154.29,37300.0,154.24,154.29,154.21,154.29,37300.0
2013-03-15 13:05:00,154.29,154.29,154.21,154.25,21600.0,154.29,154.29,154.21,154.25,21600.0
2013-03-15 13:10:00,154.26,154.27,154.2,154.26,26300.0,154.26,154.27,154.2,154.26,26300.0
2013-03-15 13:15:00,154.26,154.27,154.19,154.2,13800.0,154.26,154.27,154.19,154.2,13800.0
2013-03-15 13:20:00,154.2,154.28,154.18,154.25,42300.0,154.2,154.28,154.18,154.25,42300.0
2013-03-15 13:25:00,154.24,154.27,154.19,154.21,41700.0,154.24,154.27,154.19,154.21,41700.0
2013-03-15 13:30:00,154.22,154.23,154.17,154.19,38400.0,154.22,154.23,154.17,154.19,38400.0
2013-03-15 13:35:00,154.18,154.18,154.07,154.12,47900.0,154.18,154.18,154.07,154.12,47900.0
2013-03-15 13:40:00,154.12,154.17,154.1,154.15,32200.0,154.12,154.17,154.1,154.15,32200.0
2013-03-15 13:45:00,154.15,154.17,154.13,154.14,27000.0,154.15,154.17,154.13,154.14,27000.0
2013-03-15 13:50:00,154.13,154.18,154.13,154.13,47500.0,154.13,154.18,154.13,154.13,47500.0
2013-03-15 13:55:00,154.14,154.16,154.11,154.13,13900.0,154.14,154.16,154.11,154.13,13900.0
2013-03-15 14:00:00,154.13,154.13,154.03,154.1,68700.0,154.13,154.13,154.03,154.1,68700.0
2013-03-15 14:05:00,154.08,154.09,154.02,154.03,44000.0,154.08,154.09,154.02,154.03,44000.0
2013-03-15 14:10:00,154.03,154.07,154.0,154.05,67300.0,154.03,154.07,154.0,154.05,67300.0
2013-03-15 14:15:00,154.06,154.11,154.02,154.08,62800.0,154.06,154.11,154.02,154.08,62800.0
2013-03-15 14:20:00,154.08,154.1,154.04,154.1,21700.0,154.08,154.1,154.04,154.1,21700.0
2013-03-15 14:25:00,154.1,154.1,154.05,154.09,18600.0,154.1,154.1,154.05,154.09,18600.0
2013-03-15 14:30:00,154.09,154.12,154.06,154.1,29300.0,154.09,154.12,154.06,154.1,29300.0
2013-03-15 14:35:00,154.09,154.12,154.05,154.07,48600.0,154.09,154.12,154.05,154.07,48600.0
2013-03-15 14:40:00,154.06,154.12,154.06,154.11,35800.0,154.06,154.12,154.06,154.11,35800.0
2013-03-15 14:45:00,154.13,154.14,154.08,154.08,24300.0,154.13,154.14,154.08,154.08,24300.0
2013-03-15 14:50:00,154.09,154.1,154.06,154.06,24400.0,154.09,154.1,154.06,154.06,24400.0
2013-03-15 14:55:00,154.07,154.08,154.03,154.03,26700.0,154.07,154.08,154.03,154.03,26700.0
2013-03-15 15:00:00,154.03,154.07,154.01,154.07,61700.0,154.03,154.07,154.01,154.07,61700.0
2013-03-15 15:05:00,154.07,154.1,154.04,154.05,34700.0,154.07,154.1,154.04,154.05,34700.0
2013-03-15 15:10:00,154.04,154.05,154.01,154.02,37500.0,154.04,154.05,154.01,154.02,37500.0
2013-03-15 15:15:00,154.02,154.03,154.0,154.03,28600.0,154.02,154.03,154.0,154.03,28600.0
2013-03-15 15:20:00,154.02,154.06,154.02,154.05,81700.0,154.02,154.06,154.02,154.05,81700.0
2013-03-15 15:25:00,154.05,154.07,154.05,154.05,24700.0,154.05,154.07,154.05,154.05,24700.0
2013-03-15 15:30:00,154.05,154.06,154.02,154.05,53900.0,154.05,154.06,154.02,154.05,53900.0
2013-03-15 15:35:00,154.05,154.09,154.05,154.07,71900.0,154.05,154.09,154.05,154.07,71900.0
2013-03-15 15:40:00,154.08,154.09,154.07,154.09,39700.0,154.08,154.09,154.07,154.09,39700.0
2013-03-15 15:45:00,154.09,154.11,154.03,154.04,180200.0,154.09,154.11,154.03,154.04,180200.0
2013-03-15 15:50:00,154.03,154.04,153.98,154.0,103100.0,154.03,154.04,153.98,154.0,103100.0
2013-03-15 15:55:00,153.99,154.03,153.97,154.0,259100.0,153.99,154.03,153.97,154.0,259100.0
2013-03-18 09:30:00,155.71,155.75,155.61,155.62,586300.0,155.71,155.75,155.61,155.62,586300.0
2013-03-18 09:35:00,155.61,155.67,155.56,155.64,222900.0,155.61,155.67,155.56,155.64,222900.0
2013-03-18 09:40:00,155.64,155.75,155.62,155.75,130900.0,155.64,155.75,155.62,155.75,130900.0
2013-03-18 09:45:00,155.75,155.83,155.72,155.81,192900.0,155.75,155.83,155.72,155.81,192900.0
2013-03-18 09:50:00,155.83,155.88,155.75,155.8,124800.0,155.83,155.88,155.75,155.8,124800.0
2013-03-18 09:55:00,155.81,155.93,155.75,155.76,189300.0,155.81,155.93,155.75,155.76,189300.0
2013-03-18 10:00:00,155.77,155.89,155.71,155.8,305600.0,155.77,155.89,155.71,155.8,305600.0
2013-03-18 10:05:00,155.8,155.85,155.71,155.73,144000.0,155.8,155.85,155.71,155.73,144000.0
2013-03-18 10:10:00,155.73,155.78,155.65,155.66,117100.0,155.73,155.78,155.65,155.66,117100.0
2013-03-18 10:15:00,155.66,155.69,155.52,155.52,179500.0,155.66,155.69,155.52,155.52,179500.0
2013-03-18 10:20:00,155.52,155.55,155.43,155.48,144700.0,155.52,155.55,155.43,155.48,144700.0
2013-03-18 10:25:00,155.48,155.51,155.36,155.5,92800.0,155.48,155.51,155.36,155.5,92800.0
2013-03-18 10:30:00,155.5,155.55,155.38,155.39,87300.0,155.5,155.55,155.38,155.39,87300.0
2013-03-18 10:35:00,155.38,155.41,155.31,155.39,157500.0,155.38,155.41,155.31,155.39,157500.0
2013-03-18 10:40:00,155.38,155.51,155.37,155.46,62500.0,155.38,155.51,155.37,155.46,62500.0
2013-03-18 10:45:00,155.42,155.45,155.38,155.4,89900.0,155.42,155.45,155.38,155.4,89900.0
2013-03-18 10:50:00,155.38,155.41,155.0,155.04,277700.0,155.38,155.41,155.0,155.04,277700.0
2013-03-18 10:55:00,155.04,155.22,155.03,155.19,100300.0,155.04,155.22,155.03,155.19,100300.0
2013-03-18 11:00:00,155.2,155.21,155.13,155.17,98800.0,155.2,155.21,155.13,155.17,98800.0
2013-03-18 11:05:00,155.18,155.24,155.12,155.15,59400.0,155.18,155.24,155.12,155.15,59400.0
2013-03-18 11:10:00,155.14,155.17,155.06,155.17,51200.0,155.14,155.17,155.06,155.17,51200.0
2013-03-18 11:15:00,155.16,155.22,155.14,155.15,52800.0,155.16,155.22,155.14,155.15,52800.0
2013-03-18 11:20:00,155.14,155.19,155.12,155.18,40100.0,155.14,155.19,155.12,155.18,40100.0
2013-03-18 11:25:00,155.18,155.31,155.13,155.28,70300.0,155.18,155.31,155.13,155.28,70300.0
2013-03-18 11:30:00,155.29,155.42,155.26,155.38,81200.0,155.29,155.42,155.26,155.38,81200.0
2013-03-18 11:35:00,155.37,155.37,155.27,155.34,97900.0,155.37,155.37,155.27,155.34,97900.0
2013-03-18 11:40:00,155.34,155.5,155.31,155.49,166800.0,155.34,155.5,155.31,155.49,166800.0
2013-03-18 11:45:00,155.49,155.54,155.43,155.44,150200.0,155.49,155.54,155.43,155.44,150200.0
2013-03-18 11:50:00,155.44,155.52,155.36,155.38,32500.0,155.44,155.52,155.36,155.38,32500.0
2013-03-18 11:55:00,155.38,155.47,155.36,155.43,80100.0,155.38,155.47,155.36,155.43,80100.0
2013-03-18 12:00:00,155.44,155.48,155.37,155.48,93600.0,155.44,155.48,155.37,155.48,93600.0
2013-03-18 12:05:00,155.46,155.6,155.44,155.54,79100.0,155.46,155.6,155.44,155.54,79100.0
2013-03-18 12:10:00,155.55,155.68,155.55,155.57,135400.0,155.55,155.68,155.55,155.57,135400.0
2013-03-18 12:15:00,155.58,155.63,155.55,155.62,83900.0,155.58,155.63,155.55,155.62,83900.0
2013-03-18 12:20:00,155.62,155.63,155.57,155.58,38600.0,155.62,155.63,155.57,155.58,38600.0
2013-03-18 12:25:00,155.57,155.61,155.56,155.57,52700.0,155.57,155.61,155.56,155.57,52700.0
2013-03-18 12:30:00,155.56,155.61,155.56,155.58,34400.0,155.56,155.61,155.56,155.58,34400.0
2013-03-18 12:35:00,155.57,155.66,155.57,155.57,28700.0,155.57,155.66,155.57,155.57,28700.0
2013-03-18 12:40:00,155.56,155.59,155.54,155.55,109000.0,155.56,155.59,155.54,155.55,109000.0
2013-03-18 12:45:00,155.55,155.55,155.44,155.52,81900.0,155.55,155.55,155.44,155.52,81900.0
2013-03-18 12:50:00,155.51,155.51,155.45,155.47,34200.0,155.51,155.51,155.45,155.47,34200.0
2013-03-18 12:55:00,155.48,155.48,155.45,155.45,66600.0,155.48,155.48,155.45,155.45,66600.0
2013-03-18 13:00:00,155.46,155.46,155.36,155.38,54500.0,155.46,155.46,155.36,155.38,54500.0
2013-03-18 13:05:00,155.39,155.43,155.39,155.41,23100.0,155.39,155.43,155.39,155.41,23100.0
2013-03-18 13:10:00,155.4,155.41,155.36,155.38,26400.0,155.4,155.41,155.36,155.38,26400.0
2013-03-18 13:15:00,155.4,155.4,155.3,155.35,53400.0,155.4,155.4,155.3,155.35,53400.0
2013-03-18 13:20:00,155.34,155.41,155.33,155.37,23800.0,155.34,155.41,155.33,155.37,23800.0
2013-03-18 13:25:00,155.36,155.39,155.29,155.34,29200.0,155.36,155.39,155.29,155.34,29200.0
2013-03-18 13:30:00,155.37,155.51,155.37,155.51,28300.0,155.37,155.51,155.37,155.51,28300.0
2013-03-18 13:35:00,155.51,155.52,155.42,155.45,25600.0,155.51,155.52,155.42,155.45,25600.0
2013-03-18 13:40:00,155.44,155.48,155.4,155.4,20200.0,155.44,155.48,155.4,155.4,20200.0
2013-03-18 13:45:00,155.42,155.45,155.38,155.4,19500.0,155.42,155.45,155.38,155.4,19500.0
2013-03-18 13:50:00,155.39,155.41,155.36,155.37,22900.0,155.39,155.41,155.36,155.37,22900.0
2013-03-18 13:55:00,155.39,155.42,155.32,155.33,19500.0,155.39,155.42,155.32,155.33,19500.0
2013-03-18 14:00:00,155.33,155.33,155.27,155.3,24200.0,155.33,155.33,155.27,155.3,24200.0
2013-03-18 14:05:00,155.32,155.33,155.26,155.3,21800.0,155.32,155.33,155.26,155.3,21800.0
2013-03-18 14:10:00,155.3,155.33,155.25,155.25,22300.0,155.3,155.33,155.25,155.25,22300.0
2013-03-18 14:15:00,155.25,155.3,155.21,155.29,44100.0,155.25,155.3,155.21,155.29,44100.0
2013-03-18 14:20:00,155.3,155.33,155.26,155.29,45200.0,155.3,155.33,155.26,155.29,45200.0
2013-03-18 14:25:00,155.29,155.32,155.28,155.29,15600.0,155.29,155.32,155.28,155.29,15600.0
2013-03-18 14:30:00,155.29,155.31,155.27,155.28,45400.0,155.29,155.31,155.27,155.28,45400.0
2013-03-18 14:35:00,155.29,155.3,155.17,155.19,32300.0,155.29,155.3,155.17,155.19,32300.0
2013-03-18 14:40:00,155.19,155.24,155.17,155.23,19000.0,155.19,155.24,155.17,155.23,19000.0
2013-03-18 14:45:00,155.24,155.29,155.22,155.28,33600.0,155.24,155.29,155.22,155.28,33600.0
2013-03-18 14:50:00,155.28,155.33,155.26,155.31,41100.0,155.28,155.33,155.26,155.31,41100.0
2013-03-18 14:55:00,155.3,155.33,155.3,155.32,16800.0,155.3,155.33,155.3,155.32,16800.0
2013-03-18 15:00:00,155.32,155.33,155.25,155.25,19300.0,155.32,155.33,155.25,155.25,19300.0
2013-03-18 15:05:00,155.26,155.28,155.25,155.28,8800.0,155.26,155.28,155.25,155.28,8800.0
2013-03-18 15:10:00,155.28,155.28,155.26,155.27,25900.0,155.28,155.28,155.26,155.27,25900.0
2013-03-18 15:15:00,155.26,155.3,155.24,155.3,47100.0,155.26,155.3,155.24,155.3,47100.0
2013-03-18 15:20:00,155.3,155.32,155.27,155.3,58800.0,155.3,155.32,155.27,155.3,58800.0
2013-03-18 15:25:00,155.31,155.34,155.29,155.31,47600.0,155.31,155.34,155.29,155.31,47600.0
2013-03-18 15:30:00,155.3,155.31,155.27,155.31,35200.0,155.3,155.31,155.27,155.31,35200.0
2013-03-18 15:35:00,155.31,155.37,155.3,155.35,125800.0,155.31,155.37,155.3,155.35,125800.0
2013-03-18 15:40:00,155.34,155.4,155.34,155.38,121100.0,155.34,155.4,155.34,155.38,121100.0
2013-03-18 15:45:00,155.37,155.4,155.14,155.25,332500.0,155.37,155.4,155.14,155.25,332500.0
2013-03-18 15:50:00,155.25,155.28,155.15,155.27,307200.0,155.25,155.28,155.15,155.27,307200.0
2013-03-18 15:55:00,155.27,155.37,155.25,155.36,727600.0,155.27,155.37,155.25,155.36,727600.0
2013-03-19 09:30:00,155.22,155.33,155.14,155.14,170500.0,155.22,155.33,155.14,155.14,170500.0
2013-03-19 09:35:00,155.13,155.22,155.1,155.14,74900.0,155.13,155.22,155.1,155.14,74900.0
2013-03-19 09:40:00,155.14,155.26,155.12,155.15,105600.0,155.14,155.26,155.12,155.15,105600.0
2013-03-19 09:45:00,155.16,155.22,155.15,155.19,70400.0,155.16,155.22,155.15,155.19,70400.0
2013-03-19 09:50:00,155.19,155.24,155.18,155.22,31800.0,155.19,155.24,155.18,155.22,31800.0
2013-03-19 09:55:00,155.21,155.3,155.18,155.21,56500.0,155.21,155.3,155.18,155.21,56500.0
2013-03-19 10:00:00,155.21,155.31,155.21,155.23,46300.0,155.21,155.31,155.21,155.23,46300.0
2013-03-19 10:05:00,155.24,155.43,155.24,155.38,114900.0,155.24,155.43,155.24,155.38,114900.0
2013-03-19 10:10:00,155.38,155.46,155.34,155.44,114800.0,155.38,155.46,155.34,155.44,114800.0
2013-03-19 10:15:00,155.46,155.63,155.45,155.57,253000.0,155.46,155.63,155.45,155.57,253000.0
2013-03-19 10:20:00,155.58,155.65,155.53,155.54,87700.0,155.58,155.65,155.53,155.54,87700.0
2013-03-19 10:25:00,155.55,155.69,155.5,155.68,181500.0,155.55,155.69,155.5,155.68,181500.0
2013-03-19 10:30:00,155.68,155.84,155.68,155.79,303400.0,155.68,155.84,155.68,155.79,303400.0
2013-03-19 10:35:00,155.77,156.08,155.77,156.01,662800.0,155.77,156.08,155.77,156.01,662800.0
2013-03-19 10:40:00,156.02,156.13,155.8,155.82,282300.0,156.02,156.13,155.8,155.82,282300.0
2013-03-19 10:45:00,155.83,155.89,155.71,155.88,154700.0,155.83,155.89,155.71,155.88,154700.0
2013-03-19 10:50:00,155.87,155.97,155.81,155.92,191200.0,155.87,155.97,155.81,155.92,191200.0
2013-03-19 10:55:00,155.93,155.96,155.73,155.79,246900.0,155.93,155.96,155.73,155.79,246900.0
2013-03-19 11:00:00,155.79,155.92,155.78,155.9,186100.0,155.79,155.92,155.78,155.9,186100.0
2013-03-19 11:05:00,155.9,155.92,155.86,155.88,178700.0,155.9,155.92,155.86,155.88,178700.0
2013-03-19 11:10:00,155.88,155.89,155.79,155.81,146800.0,155.88,155.89,155.79,155.81,146800.0
2013-03-19 11:15:00,155.83,155.84,155.77,155.79,207900.0,155.83,155.84,155.77,155.79,207900.0
2013-03-19 11:20:00,155.78,155.8,155.73,155.78,201200.0,155.78,155.8,155.73,155.78,201200.0
2013-03-19 11:25:00,155.78,155.83,155.76,155.82,114500.0,155.78,155.83,155.76,155.82,114500.0
2013-03-19 11:30:00,155.82,155.96,155.81,155.91,193700.0,155.82,155.96,155.81,155.91,193700.0
2013-03-19 11:35:00,155.92,156.04,155.9,155.98,87900.0,155.92,156.04,155.9,155.98,87900.0
2013-03-19 11:40:00,155.98,156.13,155.92,156.09,103400.0,155.98,156.13,155.92,156.09,103400.0
2013-03-19 11:45:00,156.1,156.11,155.98,156.06,134200.0,156.1,156.11,155.98,156.06,134200.0
2013-03-19 11:50:00,156.04,156.22,156.04,156.12,294800.0,156.04,156.22,156.04,156.12,294800.0
2013-03-19 11:55:00,156.12,156.16,156.06,156.06,131700.0,156.12,156.16,156.06,156.06,131700.0
2013-03-19 12:00:00,156.07,156.18,156.06,156.07,56000.0,156.07,156.18,156.06,156.07,56000.0
2013-03-19 12:05:00,156.06,156.14,155.98,156.09,133700.0,156.06,156.14,155.98,156.09,133700.0
2013-03-19 12:10:00,156.11,156.11,155.96,155.97,96500.0,156.11,156.11,155.96,155.97,96500.0
2013-03-19 12:15:00,155.99,156.03,155.92,155.98,85900.0,155.99,156.03,155.92,155.98,85900.0
2013-03-19 12:20:00,155.98,156.23,155.95,156.14,158700.0,155.98,156.23,155.95,156.14,158700.0
2013-03-19 12:25:00,156.14,156.17,156.02,156.07,78400.0,156.14,156.17,156.02,156.07,78400.0
2013-03-19 12:30:00,156.09,156.18,156.05,156.14,59700.0,156.09,156.18,156.05,156.14,59700.0
2013-03-19 12:35:00,156.15,156.24,156.1,156.2,110300.0,156.15,156.24,156.1,156.2,110300.0
2013-03-19 12:40:00,156.2,156.23,156.15,156.18,105700.0,156.2,156.23,156.15,156.18,105700.0
2013-03-19 12:45:00,156.19,156.24,156.14,156.17,82200.0,156.19,156.24,156.14,156.17,82200.0
2013-03-19 12:50:00,156.17,156.2,156.14,156.19,36200.0,156.17,156.2,156.14,156.19,36200.0
2013-03-19 12:55:00,156.2,156.29,156.18,156.23,74500.0,156.2,156.29,156.18,156.23,74500.0
2013-03-19 13:00:00,156.24,156.34,156.23,156.25,72200.0,156.24,156.34,156.23,156.25,72200.0
2013-03-19 13:05:00,156.24,156.34,156.21,156.23,71000.0,156.24,156.34,156.21,156.23,71000.0
2013-03-19 13:10:00,156.24,156.25,156.18,156.2,46500.0,156.24,156.25,156.18,156.2,46500.0
2013-03-19 13:15:00,156.2,156.24,156.14,156.19,127400.0,156.2,156.24,156.14,156.19,127400.0
2013-03-19 13:20:00,156.19,156.21,156.0,156.05,125200.0,156.19,156.21,156.0,156.05,125200.0
2013-03-19 13:25:00,156.05,156.09,155.95,156.04,196800.0,156.05,156.09,155.95,156.04,196800.0
2013-03-19 13:30:00,156.05,156.05,155.97,156.02,114200.0,156.05,156.05,155.97,156.02,114200.0
2013-03-19 13:35:00,156.01,156.02,155.93,156.02,47900.0,156.01,156.02,155.93,156.02,47900.0
2013-03-19 13:40:00,156.01,156.03,155.98,156.03,23500.0,156.01,156.03,155.98,156.03,23500.0
2013-03-19 13:45:00,156.03,156.09,155.99,156.03,49600.0,156.03,156.09,155.99,156.03,49600.0
2013-03-19 13:50:00,156.02,156.05,156.01,156.03,13100.0,156.02,156.05,156.01,156.03,13100.0
2013-03-19 13:55:00,156.04,156.08,156.03,156.04,26000.0,156.04,156.08,156.03,156.04,26000.0
2013-03-19 14:00:00,156.03,156.04,155.93,155.94,35200.0,156.03,156.04,155.93,155.94,35200.0
2013-03-19 14:05:00,155.94,155.98,155.91,155.95,49800.0,155.94,155.98,155.91,155.95,49800.0
2013-03-19 14:10:00,155.95,155.99,155.94,155.98,26900.0,155.95,155.99,155.94,155.98,26900.0
2013-03-19 14:15:00,155.98,156.07,155.95,156.05,77400.0,155.98,156.07,155.95,156.05,77400.0
2013-03-19 14:20:00,156.04,156.15,155.95,155.96,129900.0,156.04,156.15,155.95,155.96,129900.0
2013-03-19 14:25:00,155.95,155.99,155.79,155.79,182600.0,155.95,155.99,155.79,155.79,182600.0
2013-03-19 14:30:00,155.79,155.83,155.72,155.8,281400.0,155.79,155.83,155.72,155.8,281400.0
2013-03-19 14:35:00,155.8,155.89,155.77,155.85,152200.0,155.8,155.89,155.77,155.85,152200.0
2013-03-19 14:40:00,155.84,155.88,155.82,155.87,91600.0,155.84,155.88,155.82,155.87,91600.0
2013-03-19 14:45:00,155.86,155.89,155.83,155.88,54900.0,155.86,155.89,155.83,155.88,54900.0
2013-03-19 14:50:00,155.87,155.91,155.86,155.87,84900.0,155.87,155.91,155.86,155.87,84900.0
2013-03-19 14:55:00,155.88,155.92,155.85,155.87,102800.0,155.88,155.92,155.85,155.87,102800.0
2013-03-19 15:00:00,155.87,155.94,155.79,155.92,129600.0,155.87,155.94,155.79,155.92,129600.0
2013-03-19 15:05:00,155.93,155.97,155.92,155.92,64800.0,155.93,155.97,155.92,155.92,64800.0
2013-03-19 15:10:00,155.91,155.91,155.79,155.8,151800.0,155.91,155.91,155.79,155.8,151800.0
2013-03-19 15:15:00,155.81,155.86,155.78,155.78,256000.0,155.81,155.86,155.78,155.78,256000.0
2013-03-19 15:20:00,155.78,155.81,155.76,155.8,67600.0,155.78,155.81,155.76,155.8,67600.0
2013-03-19 15:25:00,155.79,155.9,155.79,155.88,75400.0,155.79,155.9,155.79,155.88,75400.0
2013-03-19 15:30:00,155.87,155.91,155.85,155.86,51400.0,155.87,155.91,155.85,155.86,51400.0
2013-03-19 15:35:00,155.86,156.02,155.85,155.96,82200.0,155.86,156.02,155.85,155.96,82200.0
2013-03-19 15:40:00,155.96,156.02,155.94,156.0,89700.0,155.96,156.02,155.94,156.0,89700.0
2013-03-19 15:45:00,156.0,156.08,156.0,156.06,83200.0,156.0,156.08,156.0,156.06,83200.0
2013-03-19 15:50:00,156.05,156.08,155.99,156.07,152600.0,156.05,156.08,155.99,156.07,152600.0
2013-03-19 15:55:00,156.07,156.09,156.02,156.07,182300.0,156.07,156.09,156.02,156.07,182300.0
2013-03-20 09:30:00,155.53,155.6,155.44,155.6,174800.0,155.53,155.6,155.44,155.6,174800.0
2013-03-20 09:35:00,155.61,155.71,155.59,155.61,74800.0,155.61,155.71,155.59,155.61,74800.0
2013-03-20 09:40:00,155.61,155.63,155.5,155.59,100600.0,155.61,155.63,155.5,155.59,100600.0
2013-03-20 09:45:00,155.59,155.68,155.53,155.67,40900.0,155.59,155.68,155.53,155.67,40900.0
2013-03-20 09:50:00,155.68,155.69,155.6,155.66,100600.0,155.68,155.69,155.6,155.66,100600.0
2013-03-20 09:55:00,155.67,155.67,155.56,155.62,51700.0,155.67,155.67,155.56,155.62,51700.0
2013-03-20 10:00:00,155.61,155.74,155.57,155.7,75800.0,155.61,155.74,155.57,155.7,75800.0
2013-03-20 10:05:00,155.7,155.73,155.65,155.69,54400.0,155.7,155.73,155.65,155.69,54400.0
2013-03-20 10:10:00,155.69,155.7,155.64,155.67,27200.0,155.69,155.7,155.64,155.67,27200.0
2013-03-20 10:15:00,155.67,155.7,155.65,155.68,35800.0,155.67,155.7,155.65,155.68,35800.0
2013-03-20 10:20:00,155.68,155.7,155.66,155.68,33600.0,155.68,155.7,155.66,155.68,33600.0
2013-03-20 10:25:00,155.68,155.83,155.67,155.78,93500.0,155.68,155.83,155.67,155.78,93500.0
2013-03-20 10:30:00,155.78,155.79,155.64,155.67,47400.0,155.78,155.79,155.64,155.67,47400.0
2013-03-20 10:35:00,155.67,155.71,155.59,155.69,74700.0,155.67,155.71,155.59,155.69,74700.0
2013-03-20 10:40:00,155.69,155.69,155.54,155.54,94900.0,155.69,155.69,155.54,155.54,94900.0
2013-03-20 10:45:00,155.55,155.55,155.34,155.45,197500.0,155.55,155.55,155.34,155.45,197500.0
2013-03-20 10:50:00,155.46,155.73,155.42,155.45,57600.0,155.46,155.73,155.42,155.45,57600.0
2013-03-20 10:55:00,155.45,155.52,155.41,155.48,95400.0,155.45,155.52,155.41,155.48,95400.0
2013-03-20 11:00:00,155.48,155.59,155.44,155.52,71800.0,155.48,155.59,155.44,155.52,71800.0
2013-03-20 11:05:00,155.52,155.56,155.52,155.55,50900.0,155.52,155.56,155.52,155.55,50900.0
2013-03-20 11:10:00,155.54,155.57,155.5,155.56,32200.0,155.54,155.57,155.5,155.56,32200.0
2013-03-20 11:15:00,155.57,155.6,155.55,155.6,32800.0,155.57,155.6,155.55,155.6,32800.0
2013-03-20 11:20:00,155.6,155.69,155.59,155.67,57300.0,155.6,155.69,155.59,155.67,57300.0
2013-03-20 11:25:00,155.67,155.68,155.61,155.66,35200.0,155.67,155.68,155.61,155.66,35200.0
2013-03-20 11:30:00,155.66,155.67,155.62,155.63,41600.0,155.66,155.67,155.62,155.63,41600.0
2013-03-20 11:35:00,155.64,155.67,155.63,155.65,16900.0,155.64,155.67,155.63,155.65,16900.0
2013-03-20 11:40:00,155.65,155.67,155.62,155.66,53700.0,155.65,155.67,155.62,155.66,53700.0
2013-03-20 11:45:00,155.66,155.82,155.66,155.78,66200.0,155.66,155.82,155.66,155.78,66200.0
2013-03-20 11:50:00,155.78,155.79,155.55,155.59,64600.0,155.78,155.79,155.55,155.59,64600.0
2013-03-20 11:55:00,155.59,155.59,155.52,155.54,45500.0,155.59,155.59,155.52,155.54,45500.0
2013-03-20 12:00:00,155.54,155.56,155.5,155.54,15500.0,155.54,155.56,155.5,155.54,15500.0
2013-03-20 12:05:00,155.54,155.57,155.51,155.53,36600.0,155.54,155.57,155.51,155.53,36600.0
2013-03-20 12:10:00,155.5,155.5,155.43,155.45,54000.0,155.5,155.5,155.43,155.45,54000.0
2013-03-20 12:15:00,155.47,155.49,155.43,155.49,22200.0,155.47,155.49,155.43,155.49,22200.0
2013-03-20 12:20:00,155.48,155.5,155.45,155.48,21800.0,155.48,155.5,155.45,155.48,21800.0
2013-03-20 12:25:00,155.47,155.47,155.38,155.43,25500.0,155.47,155.47,155.38,155.43,25500.0
2013-03-20 12:30:00,155.42,155.52,155.42,155.5,40500.0,155.42,155.52,155.42,155.5,40500.0
2013-03-20 12:35:00,155.49,155.49,155.4,155.46,51400.0,155.49,155.49,155.4,155.46,51400.0
2013-03-20 12:40:00,155.48,155.51,155.43,155.51,23500.0,155.48,155.51,155.43,155.51,23500.0
2013-03-20 12:45:00,155.51,155.54,155.49,155.54,18700.0,155.51,155.54,155.49,155.54,18700.0
2013-03-20 12:50:00,155.51,155.54,155.49,155.53,19300.0,155.51,155.54,155.49,155.53,19300.0
2013-03-20 12:55:00,155.53,155.53,155.45,155.53,14100.0,155.53,155.53,155.45,155.53,14100.0
2013-03-20 13:00:00,155.52,155.52,155.44,155.48,22000.0,155.52,155.52,155.44,155.48,22000.0
2013-03-20 13:05:00,155.49,155.51,155.47,155.5,26400.0,155.49,155.51,155.47,155.5,26400.0
2013-03-20 13:10:00,155.49,155.59,155.49,155.56,124700.0,155.49,155.59,155.49,155.56,124700.0
2013-03-20 13:15:00,155.57,155.66,155.57,155.65,34200.0,155.57,155.66,155.57,155.65,34200.0
2013-03-20 13:20:00,155.65,155.72,155.6,155.63,56700.0,155.65,155.72,155.6,155.63,56700.0
2013-03-20 13:25:00,155.64,155.68,155.59,155.63,45300.0,155.64,155.68,155.59,155.63,45300.0
2013-03-20 13:30:00,155.63,155.64,155.57,155.59,23200.0,155.63,155.64,155.57,155.59,23200.0
2013-03-20 13:35:00,155.57,155.58,155.53,155.53,9800.0,155.57,155.58,155.53,155.53,9800.0
2013-03-20 13:40:00,155.52,155.57,155.52,155.56,166200.0,155.52,155.57,155.52,155.56,166200.0
2013-03-20 13:45:00,155.56,155.56,155.46,155.47,78600.0,155.56,155.56,155.46,155.47,78600.0
2013-03-20 13:50:00,155.47,155.49,155.43,155.46,18400.0,155.47,155.49,155.43,155.46,18400.0
2013-03-20 13:55:00,155.46,155.5,155.42,155.49,17600.0,155.46,155.5,155.42,155.49,17600.0
2013-03-20 14:00:00,155.53,155.77,154.88,155.37,513800.0,155.53,155.77,154.88,155.37,513800.0
2013-03-20 14:05:00,155.36,155.63,155.13,155.25,289000.0,155.36,155.63,155.13,155.25,289000.0
2013-03-20 14:10:00,155.23,155.51,155.12,155.5,283800.0,155.23,155.51,155.12,155.5,283800.0
2013-03-20 14:15:00,155.5,155.61,155.44,155.47,153400.0,155.5,155.61,155.44,155.47,153400.0
2013-03-20 14:20:00,155.48,155.51,155.28,155.37,95900.0,155.48,155.51,155.28,155.37,95900.0
2013-03-20 14:25:00,155.38,155.45,155.28,155.39,98100.0,155.38,155.45,155.28,155.39,98100.0
2013-03-20 14:30:00,155.37,155.41,155.34,155.37,45900.0,155.37,155.41,155.34,155.37,45900.0
2013-03-20 14:35:00,155.35,155.44,155.34,155.41,32900.0,155.35,155.44,155.34,155.41,32900.0
2013-03-20 14:40:00,155.42,155.43,155.34,155.36,135500.0,155.42,155.43,155.34,155.36,135500.0
2013-03-20 14:45:00,155.36,155.4,155.35,155.38,28300.0,155.36,155.4,155.35,155.38,28300.0
2013-03-20 14:50:00,155.4,155.52,155.36,155.5,60700.0,155.4,155.52,155.36,155.5,60700.0
2013-03-20 14:55:00,155.5,155.55,155.47,155.51,54100.0,155.5,155.55,155.47,155.51,54100.0
2013-03-20 15:00:00,155.51,155.53,155.45,155.46,51000.0,155.51,155.53,155.45,155.46,51000.0
2013-03-20 15:05:00,155.46,155.52,155.46,155.47,40700.0,155.46,155.52,155.46,155.47,40700.0
2013-03-20 15:10:00,155.47,155.51,155.44,155.48,40000.0,155.47,155.51,155.44,155.48,40000.0
2013-03-20 15:15:00,155.47,155.51,155.46,155.51,188900.0,155.47,155.51,155.46,155.51,188900.0
2013-03-20 15:20:00,155.52,155.62,155.5,155.6,257900.0,155.52,155.62,155.5,155.6,257900.0
2013-03-20 15:25:00,155.6,155.6,155.52,155.57,90700.0,155.6,155.6,155.52,155.57,90700.0
2013-03-20 15:30:00,155.57,155.61,155.56,155.58,43400.0,155.57,155.61,155.56,155.58,43400.0
2013-03-20 15:35:00,155.58,155.6,155.48,155.5,36100.0,155.58,155.6,155.48,155.5,36100.0
2013-03-20 15:40:00,155.49,155.51,155.41,155.44,68800.0,155.49,155.51,155.41,155.44,68800.0
2013-03-20 15:45:00,155.44,155.44,155.36,155.43,107400.0,155.44,155.44,155.36,155.43,107400.0
2013-03-20 15:50:00,155.43,155.48,155.36,155.39,232800.0,155.43,155.48,155.36,155.39,232800.0
2013-03-20 15:55:00,155.39,155.42,155.32,155.36,330100.0,155.39,155.42,155.32,155.36,330100.0
2013-03-21 09:30:00,156.17,156.25,155.88,156.0,365700.0,156.17,156.25,155.88,156.0,365700.0
2013-03-21 09:35:00,156.02,156.03,155.95,155.99,101100.0,156.02,156.03,155.95,155.99,101100.0
2013-03-21 09:40:00,155.98,156.04,155.97,156.04,44900.0,155.98,156.04,155.97,156.04,44900.0
2013-03-21 09:45:00,156.05,156.07,155.98,156.03,60600.0,156.05,156.07,155.98,156.03,60600.0
2013-03-21 09:50:00,156.03,156.1,155.98,156.08,42000.0,156.03,156.1,155.98,156.08,42000.0
2013-03-21 09:55:00,156.09,156.19,156.08,156.18,42900.0,156.09,156.19,156.08,156.18,42900.0
2013-03-21 10:00:00,156.19,156.34,156.07,156.29,182300.0,156.19,156.34,156.07,156.29,182300.0
2013-03-21 10:05:00,156.28,156.43,156.25,156.25,126000.0,156.28,156.43,156.25,156.25,126000.0
2013-03-21 10:10:00,156.26,156.31,156.21,156.25,70300.0,156.26,156.31,156.21,156.25,70300.0
2013-03-21 10:15:00,156.25,156.35,156.24,156.3,88700.0,156.25,156.35,156.24,156.3,88700.0
2013-03-21 10:20:00,156.3,156.36,156.25,156.26,84800.0,156.3,156.36,156.25,156.26,84800.0
2013-03-21 10:25:00,156.28,156.35,156.26,156.3,70900.0,156.28,156.35,156.26,156.3,70900.0
2013-03-21 10:30:00,156.3,156.43,156.27,156.32,111200.0,156.3,156.43,156.27,156.32,111200.0
2013-03-21 10:35:00,156.33,156.34,156.12,156.25,79100.0,156.33,156.34,156.12,156.25,79100.0
2013-03-21 10:40:00,156.24,156.24,156.14,156.2,44500.0,156.24,156.24,156.14,156.2,44500.0
2013-03-21 10:45:00,156.22,156.26,156.18,156.24,40000.0,156.22,156.26,156.18,156.24,40000.0
2013-03-21 10:50:00,156.25,156.26,156.21,156.23,23300.0,156.25,156.26,156.21,156.23,23300.0
2013-03-21 10:55:00,156.22,156.23,156.14,156.2,66900.0,156.22,156.23,156.14,156.2,66900.0
2013-03-21 11:00:00,156.19,156.24,156.15,156.16,57400.0,156.19,156.24,156.15,156.16,57400.0
2013-03-21 11:05:00,156.15,156.23,156.13,156.23,41500.0,156.15,156.23,156.13,156.23,41500.0
2013-03-21 11:10:00,156.22,156.32,156.21,156.31,48100.0,156.22,156.32,156.21,156.31,48100.0
2013-03-21 11:15:00,156.32,156.33,156.27,156.28,45500.0,156.32,156.33,156.27,156.28,45500.0
2013-03-21 11:20:00,156.29,156.29,156.22,156.27,144800.0,156.29,156.29,156.22,156.27,144800.0
2013-03-21 11:25:00,156.27,156.27,156.19,156.25,37400.0,156.27,156.27,156.19,156.25,37400.0
2013-03-21 11:30:00,156.26,156.26,156.2,156.22,53300.0,156.26,156.26,156.2,156.22,53300.0
2013-03-21 11:35:00,156.2,156.21,156.03,156.15,132400.0,156.2,156.21,156.03,156.15,132400.0
2013-03-21 11:40:00,156.13,156.15,156.08,156.14,59000.0,156.13,156.15,156.08,156.14,59000.0
2013-03-21 11:45:00,156.12,156.16,156.12,156.14,22300.0,156.12,156.16,156.12,156.14,22300.0
2013-03-21 11:50:00,156.15,156.16,156.09,156.13,25400.0,156.15,156.16,156.09,156.13,25400.0
2013-03-21 11:55:00,156.13,156.24,156.1,156.22,22600.0,156.13,156.24,156.1,156.22,22600.0
2013-03-21 12:00:00,156.23,156.24,156.13,156.15,19800.0,156.23,156.24,156.13,156.15,19800.0
2013-03-21 12:05:00,156.15,156.18,156.14,156.17,14100.0,156.15,156.18,156.14,156.17,14100.0
2013-03-21 12:10:00,156.18,156.19,156.16,156.17,15300.0,156.18,156.19,156.16,156.17,15300.0
2013-03-21 12:15:00,156.17,156.19,156.14,156.15,14400.0,156.17,156.19,156.14,156.15,14400.0
2013-03-21 12:20:00,156.15,156.16,156.11,156.15,21500.0,156.15,156.16,156.11,156.15,21500.0
2013-03-21 12:25:00,156.16,156.19,156.14,156.16,26700.0,156.16,156.19,156.14,156.16,26700.0
2013-03-21 12:30:00,156.16,156.17,156.11,156.15,34400.0,156.16,156.17,156.11,156.15,34400.0
2013-03-21 12:35:00,156.15,156.17,156.12,156.15,24600.0,156.15,156.17,156.12,156.15,24600.0
2013-03-21 12:40:00,156.16,156.17,156.12,156.12,15200.0,156.16,156.17,156.12,156.12,15200.0
2013-03-21 12:45:00,156.11,156.12,156.06,156.09,23200.0,156.11,156.12,156.06,156.09,23200.0
2013-03-21 12:50:00,156.08,156.12,156.05,156.09,25700.0,156.08,156.12,156.05,156.09,25700.0
2013-03-21 12:55:00,156.1,156.14,156.1,156.13,10900.0,156.1,156.14,156.1,156.13,10900.0
2013-03-21 13:00:00,156.12,156.16,156.09,156.16,33100.0,156.12,156.16,156.09,156.16,33100.0
2013-03-21 13:05:00,156.15,156.18,156.14,156.15,46300.0,156.15,156.18,156.14,156.15,46300.0
2013-03-21 13:10:00,156.16,156.24,156.16,156.24,52800.0,156.16,156.24,156.16,156.24,52800.0
2013-03-21 13:15:00,156.24,156.25,156.19,156.23,21400.0,156.24,156.25,156.19,156.23,21400.0
2013-03-21 13:20:00,156.23,156.23,156.16,156.19,32800.0,156.23,156.23,156.16,156.19,32800.0
2013-03-21 13:25:00,156.2,156.26,156.18,156.2,27100.0,156.2,156.26,156.18,156.2,27100.0
2013-03-21 13:30:00,156.21,156.26,156.19,156.21,13700.0,156.21,156.26,156.19,156.21,13700.0
2013-03-21 13:35:00,156.21,156.38,156.21,156.35,124000.0,156.21,156.38,156.21,156.35,124000.0
2013-03-21 13:40:00,156.35,156.37,156.28,156.31,58300.0,156.35,156.37,156.28,156.31,58300.0
2013-03-21 13:45:00,156.31,156.33,156.24,156.27,45100.0,156.31,156.33,156.24,156.27,45100.0
2013-03-21 13:50:00,156.27,156.32,156.26,156.26,25300.0,156.27,156.32,156.26,156.26,25300.0
2013-03-21 13:55:00,156.27,156.3,156.25,156.3,17800.0,156.27,156.3,156.25,156.3,17800.0
2013-03-21 14:00:00,156.29,156.37,156.28,156.35,44400.0,156.29,156.37,156.28,156.35,44400.0
2013-03-21 14:05:00,156.36,156.37,156.3,156.31,22100.0,156.36,156.37,156.3,156.31,22100.0
2013-03-21 14:10:00,156.3,156.37,156.27,156.28,63200.0,156.3,156.37,156.27,156.28,63200.0
2013-03-21 14:15:00,156.3,156.32,156.22,156.26,35100.0,156.3,156.32,156.22,156.26,35100.0
2013-03-21 14:20:00,156.26,156.28,156.23,156.27,28900.0,156.26,156.28,156.23,156.27,28900.0
2013-03-21 14:25:00,156.27,156.28,156.22,156.25,18400.0,156.27,156.28,156.22,156.25,18400.0
2013-03-21 14:30:00,156.28,156.31,156.26,156.27,16500.0,156.28,156.31,156.26,156.27,16500.0
2013-03-21 14:35:00,156.27,156.29,156.24,156.29,18800.0,156.27,156.29,156.24,156.29,18800.0
2013-03-21 14:40:00,156.28,156.29,156.25,156.27,36900.0,156.28,156.29,156.25,156.27,36900.0
2013-03-21 14:45:00,156.25,156.28,156.23,156.27,25100.0,156.25,156.28,156.23,156.27,25100.0
2013-03-21 14:50:00,156.27,156.28,156.25,156.25,38300.0,156.27,156.28,156.25,156.25,38300.0
2013-03-21 14:55:00,156.26,156.28,156.26,156.28,31000.0,156.26,156.28,156.26,156.28,31000.0
2013-03-21 15:00:00,156.28,156.28,156.25,156.27,39300.0,156.28,156.28,156.25,156.27,39300.0
2013-03-21 15:05:00,156.27,156.31,156.26,156.3,46600.0,156.27,156.31,156.26,156.3,46600.0
2013-03-21 15:10:00,156.29,156.31,156.27,156.28,30200.0,156.29,156.31,156.27,156.28,30200.0
2013-03-21 15:15:00,156.28,156.29,156.26,156.28,20700.0,156.28,156.29,156.26,156.28,20700.0
2013-03-21 15:20:00,156.28,156.29,156.26,156.28,31300.0,156.28,156.29,156.26,156.28,31300.0
2013-03-21 15:25:00,156.28,156.34,156.28,156.3,38800.0,156.28,156.34,156.28,156.3,38800.0
2013-03-21 15:30:00,156.32,156.34,156.27,156.29,47300.0,156.32,156.34,156.27,156.29,47300.0
2013-03-21 15:35:00,156.29,156.3,156.28,156.29,50900.0,156.29,156.3,156.28,156.29,50900.0
2013-03-21 15:40:00,156.28,156.3,156.27,156.28,23900.0,156.28,156.3,156.27,156.28,23900.0
2013-03-21 15:45:00,156.28,156.31,156.27,156.3,92400.0,156.28,156.31,156.27,156.3,92400.0
2013-03-21 15:50:00,156.29,156.3,156.25,156.27,134700.0,156.29,156.3,156.25,156.27,134700.0
2013-03-21 15:55:00,156.28,156.28,156.18,156.25,287700.0,156.28,156.28,156.18,156.25,287700.0
2013-03-22 09:30:00,155.47,155.58,155.42,155.51,153400.0,155.47,155.58,155.42,155.51,153400.0
2013-03-22 09:35:00,155.49,155.66,155.48,155.58,127000.0,155.49,155.66,155.48,155.58,127000.0
2013-03-22 09:40:00,155.58,155.63,155.56,155.56,63000.0,155.58,155.63,155.56,155.56,63000.0
2013-03-22 09:45:00,155.57,155.61,155.49,155.56,115200.0,155.57,155.61,155.49,155.56,115200.0
2013-03-22 09:50:00,155.57,155.61,155.5,155.51,39700.0,155.57,155.61,155.5,155.51,39700.0
2013-03-22 09:55:00,155.52,155.64,155.49,155.61,49500.0,155.52,155.64,155.49,155.61,49500.0
2013-03-22 10:00:00,155.62,155.73,155.62,155.67,181300.0,155.62,155.73,155.62,155.67,181300.0
2013-03-22 10:05:00,155.68,155.72,155.64,155.64,49900.0,155.68,155.72,155.64,155.64,49900.0
2013-03-22 10:10:00,155.64,155.99,155.64,155.82,222100.0,155.64,155.99,155.64,155.82,222100.0
2013-03-22 10:15:00,155.83,155.9,155.72,155.77,89800.0,155.83,155.9,155.72,155.77,89800.0
2013-03-22 10:20:00,155.78,155.84,155.75,155.82,42700.0,155.78,155.84,155.75,155.82,42700.0
2013-03-22 10:25:00,155.82,155.82,155.7,155.72,59800.0,155.82,155.82,155.7,155.72,59800.0
2013-03-22 10:30:00,155.72,155.74,155.4,155.62,50400.0,155.72,155.74,155.4,155.62,50400.0
2013-03-22 10:35:00,155.62,155.72,155.59,155.7,49400.0,155.62,155.72,155.59,155.7,49400.0
2013-03-22 10:40:00,155.69,155.73,155.65,155.69,26300.0,155.69,155.73,155.65,155.69,26300.0
2013-03-22 10:45:00,155.68,155.68,155.56,155.63,60300.0,155.68,155.68,155.56,155.63,60300.0
2013-03-22 10:50:00,155.65,155.78,155.65,155.66,101700.0,155.65,155.78,155.65,155.66,101700.0
2013-03-22 10:55:00,155.65,155.66,155.62,155.63,30000.0,155.65,155.66,155.62,155.63,30000.0
2013-03-22 11:00:00,155.62,155.67,155.53,155.67,67900.0,155.62,155.67,155.53,155.67,67900.0
2013-03-22 11:05:00,155.66,155.7,155.63,155.65,31100.0,155.66,155.7,155.63,155.65,31100.0
2013-03-22 11:10:00,155.66,155.7,155.63,155.65,37900.0,155.66,155.7,155.63,155.65,37900.0
2013-03-22 11:15:00,155.63,155.69,155.6,155.64,74000.0,155.63,155.69,155.6,155.64,74000.0
2013-03-22 11:20:00,155.64,155.7,155.63,155.64,22700.0,155.64,155.7,155.63,155.64,22700.0
2013-03-22 11:25:00,155.64,155.68,155.54,155.56,90400.0,155.64,155.68,155.54,155.56,90400.0
2013-03-22 11:30:00,155.55,155.6,155.53,155.58,53000.0,155.55,155.6,155.53,155.58,53000.0
2013-03-22 11:35:00,155.59,155.63,155.55,155.6,109800.0,155.59,155.63,155.55,155.6,109800.0
2013-03-22 11:40:00,155.6,155.61,155.58,155.59,53600.0,155.6,155.61,155.58,155.59,53600.0
2013-03-22 11:45:00,155.6,155.65,155.6,155.63,21500.0,155.6,155.65,155.6,155.63,21500.0
2013-03-22 11:50:00,155.63,155.7,155.62,155.67,33100.0,155.63,155.7,155.62,155.67,33100.0
2013-03-22 11:55:00,155.68,155.68,155.6,155.63,34600.0,155.68,155.68,155.6,155.63,34600.0
2013-03-22 12:00:00,155.63,155.64,155.54,155.6,27500.0,155.63,155.64,155.54,155.6,27500.0
2013-03-22 12:05:00,155.6,155.67,155.59,155.67,29800.0,155.6,155.67,155.59,155.67,29800.0
2013-03-22 12:10:00,155.67,155.67,155.56,155.62,37700.0,155.67,155.67,155.56,155.62,37700.0
2013-03-22 12:15:00,155.62,155.63,155.58,155.6,39200.0,155.62,155.63,155.58,155.6,39200.0
2013-03-22 12:20:00,155.6,155.63,155.57,155.58,22100.0,155.6,155.63,155.57,155.58,22100.0
2013-03-22 12:25:00,155.57,155.6,155.56,155.58,14100.0,155.57,155.6,155.56,155.58,14100.0
2013-03-22 12:30:00,155.57,155.63,155.55,155.62,21200.0,155.57,155.63,155.55,155.62,21200.0
2013-03-22 12:35:00,155.63,155.64,155.55,155.57,92900.0,155.63,155.64,155.55,155.57,92900.0
2013-03-22 12:40:00,155.58,155.59,155.5,155.54,49000.0,155.58,155.59,155.5,155.54,49000.0
2013-03-22 12:45:00,155.54,155.57,155.49,155.52,28700.0,155.54,155.57,155.49,155.52,28700.0
2013-03-22 12:50:00,155.51,155.53,155.44,155.52,58200.0,155.51,155.53,155.44,155.52,58200.0
2013-03-22 12:55:00,155.53,155.54,155.52,155.52,14500.0,155.53,155.54,155.52,155.52,14500.0
2013-03-22 13:00:00,155.52,155.53,155.46,155.48,16500.0,155.52,155.53,155.46,155.48,16500.0
2013-03-22 13:05:00,155.49,155.54,155.49,155.51,17100.0,155.49,155.54,155.49,155.51,17100.0
2013-03-22 13:10:00,155.52,155.54,155.5,155.52,20300.0,155.52,155.54,155.5,155.52,20300.0
2013-03-22 13:15:00,155.51,155.53,155.47,155.48,33200.0,155.51,155.53,155.47,155.48,33200.0
2013-03-22 13:20:00,155.49,155.53,155.47,155.49,27500.0,155.49,155.53,155.47,155.49,27500.0
2013-03-22 13:25:00,155.49,155.52,155.47,155.49,19200.0,155.49,155.52,155.47,155.49,19200.0
2013-03-22 13:30:00,155.5,155.52,155.47,155.5,21700.0,155.5,155.52,155.47,155.5,21700.0
2013-03-22 13:35:00,155.5,155.52,155.48,155.52,20300.0,155.5,155.52,155.48,155.52,20300.0
2013-03-22 13:40:00,155.53,155.53,155.5,155.51,17000.0,155.53,155.53,155.5,155.51,17000.0
2013-03-22 13:45:00,155.51,155.52,155.44,155.44,26100.0,155.51,155.52,155.44,155.44,26100.0
2013-03-22 13:50:00,155.45,155.47,155.42,155.44,15900.0,155.45,155.47,155.42,155.44,15900.0
2013-03-22 13:55:00,155.43,155.5,155.43,155.47,69200.0,155.43,155.5,155.43,155.47,69200.0
2013-03-22 14:00:00,155.48,155.5,155.44,155.48,61700.0,155.48,155.5,155.44,155.48,61700.0
2013-03-22 14:05:00,155.48,155.58,155.48,155.55,39000.0,155.48,155.58,155.48,155.55,39000.0
2013-03-22 14:10:00,155.56,155.58,155.53,155.57,24600.0,155.56,155.58,155.53,155.57,24600.0
2013-03-22 14:15:00,155.58,155.59,155.53,155.57,28600.0,155.58,155.59,155.53,155.57,28600.0
2013-03-22 14:20:00,155.56,155.57,155.51,155.53,16300.0,155.56,155.57,155.51,155.53,16300.0
2013-03-22 14:25:00,155.53,155.61,155.52,155.59,25300.0,155.53,155.61,155.52,155.59,25300.0
2013-03-22 14:30:00,155.58,155.6,155.55,155.58,81400.0,155.58,155.6,155.55,155.58,81400.0
2013-03-22 14:35:00,155.58,155.58,155.5,155.5,58900.0,155.58,155.58,155.5,155.5,58900.0
2013-03-22 14:40:00,155.5,155.54,155.49,155.52,40100.0,155.5,155.54,155.49,155.52,40100.0
2013-03-22 14:45:00,155.53,155.55,155.51,155.52,19300.0,155.53,155.55,155.51,155.52,19300.0
2013-03-22 14:50:00,155.52,155.54,155.5,155.51,14500.0,155.52,155.54,155.5,155.51,14500.0
2013-03-22 14:55:00,155.51,155.54,155.51,155.54,20000.0,155.51,155.54,155.51,155.54,20000.0
2013-03-22 15:00:00,155.55,155.58,155.54,155.56,13300.0,155.55,155.58,155.54,155.56,13300.0
2013-03-22 15:05:00,155.56,155.59,155.54,155.54,48400.0,155.56,155.59,155.54,155.54,48400.0
2013-03-22 15:10:00,155.55,155.58,155.54,155.55,29000.0,155.55,155.58,155.54,155.55,29000.0
2013-03-22 15:15:00,155.54,155.55,155.51,155.52,50800.0,155.54,155.55,155.51,155.52,50800.0
2013-03-22 15:20:00,155.52,155.54,155.51,155.54,37900.0,155.52,155.54,155.51,155.54,37900.0
2013-03-22 15:25:00,155.54,155.59,155.53,155.57,48200.0,155.54,155.59,155.53,155.57,48200.0
2013-03-22 15:30:00,155.57,155.63,155.55,155.61,86500.0,155.57,155.63,155.55,155.61,86500.0
2013-03-22 15:35:00,155.62,155.63,155.58,155.6,79200.0,155.62,155.63,155.58,155.6,79200.0
2013-03-22 15:40:00,155.59,155.61,155.58,155.6,50200.0,155.59,155.61,155.58,155.6,50200.0
2013-03-22 15:45:00,155.59,155.69,155.59,155.67,117300.0,155.59,155.69,155.59,155.67,117300.0
2013-03-22 15:50:00,155.66,155.67,155.57,155.62,99700.0,155.66,155.67,155.57,155.62,99700.0
2013-03-22 15:55:00,155.62,155.64,155.51,155.54,226700.0,155.62,155.64,155.51,155.54,226700.0
2013-03-25 09:30:00,154.71,154.72,154.59,154.68,209700.0,154.71,154.72,154.59,154.68,209700.0
2013-03-25 09:35:00,154.67,154.7,154.52,154.55,137400.0,154.67,154.7,154.52,154.55,137400.0
2013-03-25 09:40:00,154.54,154.59,154.5,154.52,127300.0,154.54,154.59,154.5,154.52,127300.0
2013-03-25 09:45:00,154.51,154.52,154.45,154.46,94900.0,154.51,154.52,154.45,154.46,94900.0
2013-03-25 09:50:00,154.46,154.57,154.46,154.5,76800.0,154.46,154.57,154.46,154.5,76800.0
2013-03-25 09:55:00,154.5,154.55,154.4,154.41,68600.0,154.5,154.55,154.4,154.41,68600.0
2013-03-25 10:00:00,154.41,154.52,154.36,154.52,81400.0,154.41,154.52,154.36,154.52,81400.0
2013-03-25 10:05:00,154.51,154.6,154.51,154.6,66300.0,154.51,154.6,154.51,154.6,66300.0
2013-03-25 10:10:00,154.59,154.61,154.54,154.57,50700.0,154.59,154.61,154.54,154.57,50700.0
2013-03-25 10:15:00,154.57,154.58,154.45,154.47,58200.0,154.57,154.58,154.45,154.47,58200.0
2013-03-25 10:20:00,154.47,154.52,154.46,154.52,35600.0,154.47,154.52,154.46,154.52,35600.0
2013-03-25 10:25:00,154.53,154.59,154.52,154.55,60300.0,154.53,154.59,154.52,154.55,60300.0
2013-03-25 10:30:00,154.54,154.55,154.48,154.48,43600.0,154.54,154.55,154.48,154.48,43600.0
2013-03-25 10:35:00,154.48,154.56,154.42,154.54,58800.0,154.48,154.56,154.42,154.54,58800.0
2013-03-25 10:40:00,154.53,154.75,154.51,154.7,142300.0,154.53,154.75,154.51,154.7,142300.0
2013-03-25 10:45:00,154.71,154.81,154.69,154.74,156900.0,154.71,154.81,154.69,154.74,156900.0
2013-03-25 10:50:00,154.74,154.89,154.7,154.78,118900.0,154.74,154.89,154.7,154.78,118900.0
2013-03-25 10:55:00,154.78,154.81,154.7,154.72,75800.0,154.78,154.81,154.7,154.72,75800.0
2013-03-25 11:00:00,154.71,154.76,154.69,154.75,129200.0,154.71,154.76,154.69,154.75,129200.0
2013-03-25 11:05:00,154.75,154.99,154.73,154.94,298000.0,154.75,154.99,154.73,154.94,298000.0
2013-03-25 11:10:00,154.92,155.28,154.91,155.24,211900.0,154.92,155.28,154.91,155.24,211900.0
2013-03-25 11:15:00,155.23,155.39,155.15,155.37,219400.0,155.23,155.39,155.15,155.37,219400.0
2013-03-25 11:20:00,155.39,155.48,155.23,155.29,198300.0,155.39,155.48,155.23,155.29,198300.0
2013-03-25 11:25:00,155.29,155.34,155.18,155.22,104000.0,155.29,155.34,155.18,155.22,104000.0
2013-03-25 11:30:00,155.2,155.28,155.16,155.2,49400.0,155.2,155.28,155.16,155.2,49400.0
2013-03-25 11:35:00,155.2,155.21,155.04,155.05,68300.0,155.2,155.21,155.04,155.05,68300.0
2013-03-25 11:40:00,155.07,155.12,155.02,155.04,31300.0,155.07,155.12,155.02,155.04,31300.0
2013-03-25 11:45:00,155.04,155.08,154.95,154.96,59400.0,155.04,155.08,154.95,154.96,59400.0
2013-03-25 11:50:00,154.97,155.0,154.83,154.9,158000.0,154.97,155.0,154.83,154.9,158000.0
2013-03-25 11:55:00,154.9,154.92,154.86,154.9,18300.0,154.9,154.92,154.86,154.9,18300.0
2013-03-25 12:00:00,154.89,155.06,154.85,155.05,111100.0,154.89,155.06,154.85,155.05,111100.0
2013-03-25 12:05:00,155.04,155.07,154.97,155.04,37900.0,155.04,155.07,154.97,155.04,37900.0
2013-03-25 12:10:00,155.04,155.14,155.04,155.1,80100.0,155.04,155.14,155.04,155.1,80100.0
2013-03-25 12:15:00,155.09,155.1,155.05,155.08,53900.0,155.09,155.1,155.05,155.08,53900.0
2013-03-25 12:20:00,155.06,155.11,155.06,155.07,24700.0,155.06,155.11,155.06,155.07,24700.0
2013-03-25 12:25:00,155.08,155.21,155.05,155.2,69400.0,155.08,155.21,155.05,155.2,69400.0
2013-03-25 12:30:00,155.21,155.24,155.13,155.17,29700.0,155.21,155.24,155.13,155.17,29700.0
2013-03-25 12:35:00,155.16,155.18,155.13,155.15,43900.0,155.16,155.18,155.13,155.15,43900.0
2013-03-25 12:40:00,155.14,155.14,155.03,155.05,31700.0,155.14,155.14,155.03,155.05,31700.0
2013-03-25 12:45:00,155.04,155.04,154.98,155.03,31000.0,155.04,155.04,154.98,155.03,31000.0
2013-03-25 12:50:00,155.02,155.17,155.01,155.15,75300.0,155.02,155.17,155.01,155.15,75300.0
2013-03-25 12:55:00,155.16,155.32,155.13,155.31,78400.0,155.16,155.32,155.13,155.31,78400.0
2013-03-25 13:00:00,155.31,155.47,155.29,155.3,169700.0,155.31,155.47,155.29,155.3,169700.0
2013-03-25 13:05:00,155.29,155.46,155.29,155.42,101900.0,155.29,155.46,155.29,155.42,101900.0
2013-03-25 13:10:00,155.42,155.57,155.42,155.54,160700.0,155.42,155.57,155.42,155.54,160700.0
2013-03-25 13:15:00,155.55,155.56,155.37,155.4,137700.0,155.55,155.56,155.37,155.4,137700.0
2013-03-25 13:20:00,155.41,155.49,155.38,155.44,50100.0,155.41,155.49,155.38,155.44,50100.0
2013-03-25 13:25:00,155.47,155.49,155.34,155.35,75200.0,155.47,155.49,155.34,155.35,75200.0
2013-03-25 13:30:00,155.35,155.36,155.2,155.27,96000.0,155.35,155.36,155.2,155.27,96000.0
2013-03-25 13:35:00,155.28,155.3,155.25,155.29,11900.0,155.28,155.3,155.25,155.29,11900.0
2013-03-25 13:40:00,155.29,155.31,155.14,155.14,64600.0,155.29,155.31,155.14,155.14,64600.0
2013-03-25 13:45:00,155.15,155.18,155.11,155.13,58400.0,155.15,155.18,155.11,155.13,58400.0
2013-03-25 13:50:00,155.13,155.18,155.06,155.18,37500.0,155.13,155.18,155.06,155.18,37500.0
2013-03-25 13:55:00,155.17,155.17,155.09,155.11,49700.0,155.17,155.17,155.09,155.11,49700.0
2013-03-25 14:00:00,155.1,155.16,155.1,155.13,26200.0,155.1,155.16,155.1,155.13,26200.0
2013-03-25 14:05:00,155.13,155.14,155.06,155.09,25700.0,155.13,155.14,155.06,155.09,25700.0
2013-03-25 14:10:00,155.09,155.09,155.02,155.07,37400.0,155.09,155.09,155.02,155.07,37400.0
2013-03-25 14:15:00,155.07,155.18,155.06,155.14,37000.0,155.07,155.18,155.06,155.14,37000.0
2013-03-25 14:20:00,155.14,155.2,155.12,155.15,28900.0,155.14,155.2,155.12,155.15,28900.0
2013-03-25 14:25:00,155.15,155.21,155.14,155.2,51200.0,155.15,155.21,155.14,155.2,51200.0
2013-03-25 14:30:00,155.21,155.21,155.17,155.21,22600.0,155.21,155.21,155.17,155.21,22600.0
2013-03-25 14:35:00,155.21,155.26,155.21,155.25,22800.0,155.21,155.26,155.21,155.25,22800.0
2013-03-25 14:40:00,155.24,155.32,155.22,155.27,29700.0,155.24,155.32,155.22,155.27,29700.0
2013-03-25 14:45:00,155.26,155.32,155.26,155.29,16900.0,155.26,155.32,155.26,155.29,16900.0
2013-03-25 14:50:00,155.3,155.3,155.27,155.28,25900.0,155.3,155.3,155.27,155.28,25900.0
2013-03-25 14:55:00,155.28,155.28,155.19,155.2,20500.0,155.28,155.28,155.19,155.2,20500.0
2013-03-25 15:00:00,155.21,155.26,155.21,155.24,27800.0,155.21,155.26,155.21,155.24,27800.0
2013-03-25 15:05:00,155.24,155.25,155.18,155.21,124300.0,155.24,155.25,155.18,155.21,124300.0
2013-03-25 15:10:00,155.19,155.24,155.19,155.2,35800.0,155.19,155.24,155.19,155.2,35800.0
2013-03-25 15:15:00,155.21,155.28,155.19,155.28,72300.0,155.21,155.28,155.19,155.28,72300.0
2013-03-25 15:20:00,155.27,155.35,155.26,155.3,54100.0,155.27,155.35,155.26,155.3,54100.0
2013-03-25 15:25:00,155.31,155.34,155.26,155.27,57600.0,155.31,155.34,155.26,155.27,57600.0
2013-03-25 15:30:00,155.27,155.3,155.23,155.24,57800.0,155.27,155.3,155.23,155.24,57800.0
2013-03-25 15:35:00,155.24,155.24,155.19,155.19,29500.0,155.24,155.24,155.19,155.19,29500.0
2013-03-25 15:40:00,155.18,155.23,155.18,155.22,49800.0,155.18,155.23,155.18,155.22,49800.0
2013-03-25 15:45:00,155.22,155.25,155.21,155.22,66400.0,155.22,155.25,155.21,155.22,66400.0
2013-03-25 15:50:00,155.23,155.24,155.21,155.23,80800.0,155.23,155.24,155.21,155.23,80800.0
2013-03-25 15:55:00,155.22,155.28,155.22,155.24,185000.0,155.22,155.28,155.22,155.24,185000.0
2013-03-26 09:30:00,154.47,154.59,154.38,154.49,180400.0,154.47,154.59,154.38,154.49,180400.0
2013-03-26 09:35:00,154.5,154.5,154.37,154.43,102500.0,154.5,154.5,154.37,154.43,102500.0
2013-03-26 09:40:00,154.44,154.48,154.28,154.45,121900.0,154.44,154.48,154.28,154.45,121900.0
2013-03-26 09:45:00,154.43,154.48,154.39,154.44,59100.0,154.43,154.48,154.39,154.44,59100.0
2013-03-26 09:50:00,154.44,154.53,154.42,154.48,55800.0,154.44,154.53,154.42,154.48,55800.0
2013-03-26 09:55:00,154.49,154.49,154.44,154.48,62400.0,154.49,154.49,154.44,154.48,62400.0
2013-03-26 10:00:00,154.52,154.72,154.52,154.56,225000.0,154.52,154.72,154.52,154.56,225000.0
2013-03-26 10:05:00,154.57,154.67,154.56,154.58,68000.0,154.57,154.67,154.56,154.58,68000.0
2013-03-26 10:10:00,154.58,154.6,154.43,154.49,197600.0,154.58,154.6,154.43,154.49,197600.0
2013-03-26 10:15:00,154.49,154.57,154.47,154.54,121500.0,154.49,154.57,154.47,154.54,121500.0
2013-03-26 10:20:00,154.53,154.54,154.45,154.49,73200.0,154.53,154.54,154.45,154.49,73200.0
2013-03-26 10:25:00,154.49,154.5,154.44,154.48,59600.0,154.49,154.5,154.44,154.48,59600.0
2013-03-26 10:30:00,154.49,154.49,154.41,154.46,84100.0,154.49,154.49,154.41,154.46,84100.0
2013-03-26 10:35:00,154.47,154.57,154.45,154.56,138100.0,154.47,154.57,154.45,154.56,138100.0
2013-03-26 10:40:00,154.57,154.78,154.52,154.78,149500.0,154.57,154.78,154.52,154.78,149500.0
2013-03-26 10:45:00,154.75,154.91,154.67,154.84,289100.0,154.75,154.91,154.67,154.84,289100.0
2013-03-26 10:50:00,154.84,154.86,154.68,154.72,122200.0,154.84,154.86,154.68,154.72,122200.0
2013-03-26 10:55:00,154.72,154.75,154.57,154.69,175000.0,154.72,154.75,154.57,154.69,175000.0
2013-03-26 11:00:00,154.68,154.7,154.59,154.59,130300.0,154.68,154.7,154.59,154.59,130300.0
2013-03-26 11:05:00,154.57,154.64,154.55,154.62,64400.0,154.57,154.64,154.55,154.62,64400.0
2013-03-26 11:10:00,154.62,154.77,154.6,154.74,73400.0,154.62,154.77,154.6,154.74,73400.0
2013-03-26 11:15:00,154.74,154.82,154.72,154.77,71600.0,154.74,154.82,154.72,154.77,71600.0
2013-03-26 11:20:00,154.75,154.82,154.75,154.75,168400.0,154.75,154.82,154.75,154.75,168400.0
2013-03-26 11:25:00,154.75,154.78,154.68,154.77,117800.0,154.75,154.78,154.68,154.77,117800.0
2013-03-26 11:30:00,154.76,154.79,154.74,154.75,70100.0,154.76,154.79,154.74,154.75,70100.0
2013-03-26 11:35:00,154.75,154.76,154.66,154.66,74700.0,154.75,154.76,154.66,154.66,74700.0
2013-03-26 11:40:00,154.66,154.7,154.64,154.65,60800.0,154.66,154.7,154.64,154.65,60800.0
2013-03-26 11:45:00,154.65,154.68,154.61,154.68,92000.0,154.65,154.68,154.61,154.68,92000.0
2013-03-26 11:50:00,154.67,154.88,154.66,154.87,64700.0,154.67,154.88,154.66,154.87,64700.0
2013-03-26 11:55:00,154.86,154.88,154.75,154.85,99700.0,154.86,154.88,154.75,154.85,99700.0
2013-03-26 12:00:00,154.84,154.87,154.75,154.76,37300.0,154.84,154.87,154.75,154.76,37300.0
2013-03-26 12:05:00,154.76,154.77,154.74,154.75,18600.0,154.76,154.77,154.74,154.75,18600.0
2013-03-26 12:10:00,154.76,154.77,154.72,154.74,69700.0,154.76,154.77,154.72,154.74,69700.0
2013-03-26 12:15:00,154.72,154.75,154.68,154.74,25100.0,154.72,154.75,154.68,154.74,25100.0
2013-03-26 12:20:00,154.75,154.75,154.72,154.73,37700.0,154.75,154.75,154.72,154.73,37700.0
2013-03-26 12:25:00,154.72,154.72,154.69,154.71,11800.0,154.72,154.72,154.69,154.71,11800.0
2013-03-26 12:30:00,154.72,154.73,154.63,154.66,106200.0,154.72,154.73,154.63,154.66,106200.0
2013-03-26 12:35:00,154.66,154.66,154.61,154.61,22900.0,154.66,154.66,154.61,154.61,22900.0
2013-03-26 12:40:00,154.61,154.62,154.56,154.62,110200.0,154.61,154.62,154.56,154.62,110200.0
2013-03-26 12:45:00,154.63,154.66,154.6,154.6,63100.0,154.63,154.66,154.6,154.6,63100.0
2013-03-26 12:50:00,154.61,154.61,154.56,154.57,76300.0,154.61,154.61,154.56,154.57,76300.0
2013-03-26 12:55:00,154.56,154.56,154.49,154.51,120300.0,154.56,154.56,154.49,154.51,120300.0
2013-03-26 13:00:00,154.51,154.51,154.47,154.48,32400.0,154.51,154.51,154.47,154.48,32400.0
2013-03-26 13:05:00,154.48,154.49,154.41,154.42,96700.0,154.48,154.49,154.41,154.42,96700.0
2013-03-26 13:10:00,154.42,154.45,154.41,154.44,66900.0,154.42,154.45,154.41,154.44,66900.0
2013-03-26 13:15:00,154.43,154.44,154.37,154.39,72100.0,154.43,154.44,154.37,154.39,72100.0
2013-03-26 13:20:00,154.38,154.43,154.34,154.38,48000.0,154.38,154.43,154.34,154.38,48000.0
2013-03-26 13:25:00,154.38,154.5,154.35,154.43,74100.0,154.38,154.5,154.35,154.43,74100.0
2013-03-26 13:30:00,154.45,154.55,154.42,154.55,39800.0,154.45,154.55,154.42,154.55,39800.0
2013-03-26 13:35:00,154.55,154.55,154.49,154.54,37000.0,154.55,154.55,154.49,154.54,37000.0
2013-03-26 13:40:00,154.54,154.57,154.52,154.56,36400.0,154.54,154.57,154.52,154.56,36400.0
2013-03-26 13:45:00,154.55,154.61,154.52,154.58,30800.0,154.55,154.61,154.52,154.58,30800.0
2013-03-26 13:50:00,154.59,154.59,154.52,154.53,18400.0,154.59,154.59,154.52,154.53,18400.0
2013-03-26 13:55:00,154.53,154.54,154.51,154.51,23200.0,154.53,154.54,154.51,154.51,23200.0
2013-03-26 14:00:00,154.51,154.57,154.49,154.55,20500.0,154.51,154.57,154.49,154.55,20500.0
2013-03-26 14:05:00,154.56,154.56,154.49,154.49,21000.0,154.56,154.56,154.49,154.49,21000.0
2013-03-26 14:10:00,154.48,154.53,154.47,154.51,38800.0,154.48,154.53,154.47,154.51,38800.0
2013-03-26 14:15:00,154.52,154.58,154.52,154.57,10900.0,154.52,154.58,154.52,154.57,10900.0
2013-03-26 14:20:00,154.57,154.59,154.56,154.57,36800.0,154.57,154.59,154.56,154.57,36800.0
2013-03-26 14:25:00,154.57,154.64,154.56,154.64,18700.0,154.57,154.64,154.56,154.64,18700.0
2013-03-26 14:30:00,154.64,154.72,154.64,154.7,29200.0,154.64,154.72,154.64,154.7,29200.0
2013-03-26 14:35:00,154.7,154.74,154.67,154.71,34900.0,154.7,154.74,154.67,154.71,34900.0
2013-03-26 14:40:00,154.71,154.73,154.7,154.73,17900.0,154.71,154.73,154.7,154.73,17900.0
2013-03-26 14:45:00,154.73,154.74,154.71,154.71,28300.0,154.73,154.74,154.71,154.71,28300.0
2013-03-26 14:50:00,154.72,154.73,154.66,154.66,16300.0,154.72,154.73,154.66,154.66,16300.0
2013-03-26 14:55:00,154.66,154.67,154.63,154.66,25400.0,154.66,154.67,154.63,154.66,25400.0
2013-03-26 15:00:00,154.67,154.73,154.65,154.7,46800.0,154.67,154.73,154.65,154.7,46800.0
2013-03-26 15:05:00,154.71,154.77,154.71,154.77,32900.0,154.71,154.77,154.71,154.77,32900.0
2013-03-26 15:10:00,154.78,154.78,154.74,154.77,37700.0,154.78,154.78,154.74,154.77,37700.0
2013-03-26 15:15:00,154.77,154.77,154.73,154.77,34300.0,154.77,154.77,154.73,154.77,34300.0
2013-03-26 15:20:00,154.78,154.78,154.76,154.77,18700.0,154.78,154.78,154.76,154.77,18700.0
2013-03-26 15:25:00,154.78,154.81,154.77,154.8,35100.0,154.78,154.81,154.77,154.8,35100.0
2013-03-26 15:30:00,154.8,154.8,154.77,154.79,51200.0,154.8,154.8,154.77,154.79,51200.0
2013-03-26 15:35:00,154.79,154.79,154.76,154.78,47400.0,154.79,154.79,154.76,154.78,47400.0
2013-03-26 15:40:00,154.78,154.88,154.77,154.83,111600.0,154.78,154.88,154.77,154.83,111600.0
2013-03-26 15:45:00,154.83,154.85,154.79,154.8,104400.0,154.83,154.85,154.79,154.8,104400.0
2013-03-26 15:50:00,154.79,154.84,154.79,154.81,114900.0,154.79,154.84,154.79,154.81,114900.0
2013-03-26 15:55:00,154.82,154.85,154.72,154.74,641400.0,154.82,154.85,154.72,154.74,641400.0
2013-03-27 09:30:00,154.67,154.71,154.51,154.71,233300.0,154.67,154.71,154.51,154.71,233300.0
2013-03-27 09:35:00,154.71,155.06,154.7,154.96,426700.0,154.71,155.06,154.7,154.96,426700.0
2013-03-27 09:40:00,154.95,155.16,154.95,155.04,221300.0,154.95,155.16,154.95,155.04,221300.0
2013-03-27 09:45:00,155.04,155.09,154.98,155.02,98200.0,155.04,155.09,154.98,155.02,98200.0
2013-03-27 09:50:00,155.02,155.17,154.97,155.0,161600.0,155.02,155.17,154.97,155.0,161600.0
2013-03-27 09:55:00,154.99,155.17,154.88,155.13,205900.0,154.99,155.17,154.88,155.13,205900.0
2013-03-27 10:00:00,155.12,155.17,155.0,155.05,182900.0,155.12,155.17,155.0,155.05,182900.0
2013-03-27 10:05:00,155.04,155.31,155.04,155.27,326200.0,155.04,155.31,155.04,155.27,326200.0
2013-03-27 10:10:00,155.27,155.58,155.27,155.44,485100.0,155.27,155.58,155.27,155.44,485100.0
2013-03-27 10:15:00,155.45,155.5,155.33,155.44,208600.0,155.45,155.5,155.33,155.44,208600.0
2013-03-27 10:20:00,155.44,155.48,155.35,155.38,121800.0,155.44,155.48,155.35,155.38,121800.0
2013-03-27 10:25:00,155.36,155.45,155.34,155.43,84400.0,155.36,155.45,155.34,155.43,84400.0
2013-03-27 10:30:00,155.43,155.47,155.28,155.38,77600.0,155.43,155.47,155.28,155.38,77600.0
2013-03-27 10:35:00,155.37,155.45,155.33,155.34,177800.0,155.37,155.45,155.33,155.34,177800.0
2013-03-27 10:40:00,155.33,155.37,155.28,155.3,86600.0,155.33,155.37,155.28,155.3,86600.0
2013-03-27 10:45:00,155.3,155.35,155.21,155.28,79400.0,155.3,155.35,155.21,155.28,79400.0
2013-03-27 10:50:00,155.29,155.3,155.19,155.2,63800.0,155.29,155.3,155.19,155.2,63800.0
2013-03-27 10:55:00,155.2,155.27,155.18,155.23,50000.0,155.2,155.27,155.18,155.23,50000.0
2013-03-27 11:00:00,155.23,155.24,155.09,155.1,113000.0,155.23,155.24,155.09,155.1,113000.0
2013-03-27 11:05:00,155.1,155.16,155.02,155.15,76300.0,155.1,155.16,155.02,155.15,76300.0
2013-03-27 11:10:00,155.15,155.15,155.06,155.11,109200.0,155.15,155.15,155.06,155.11,109200.0
2013-03-27 11:15:00,155.1,155.11,155.03,155.06,66100.0,155.1,155.11,155.03,155.06,66100.0
2013-03-27 11:20:00,155.06,155.13,155.02,155.1,47600.0,155.06,155.13,155.02,155.1,47600.0
2013-03-27 11:25:00,155.12,155.17,155.09,155.09,71700.0,155.12,155.17,155.09,155.09,71700.0
2013-03-27 11:30:00,155.09,155.1,155.03,155.09,56800.0,155.09,155.1,155.03,155.09,56800.0
2013-03-27 11:35:00,155.09,155.2,155.08,155.19,49100.0,155.09,155.2,155.08,155.19,49100.0
2013-03-27 11:40:00,155.18,155.2,155.12,155.15,46300.0,155.18,155.2,155.12,155.15,46300.0
2013-03-27 11:45:00,155.14,155.19,155.13,155.16,63000.0,155.14,155.19,155.13,155.16,63000.0
2013-03-27 11:50:00,155.15,155.25,155.12,155.22,49700.0,155.15,155.25,155.12,155.22,49700.0
2013-03-27 11:55:00,155.23,155.25,155.2,155.23,36500.0,155.23,155.25,155.2,155.23,36500.0
2013-03-27 12:00:00,155.22,155.24,155.19,155.23,19200.0,155.22,155.24,155.19,155.23,19200.0
2013-03-27 12:05:00,155.22,155.29,155.2,155.25,31800.0,155.22,155.29,155.2,155.25,31800.0
2013-03-27 12:10:00,155.26,155.35,155.26,155.28,50300.0,155.26,155.35,155.26,155.28,50300.0
2013-03-27 12:15:00,155.28,155.33,155.27,155.31,90400.0,155.28,155.33,155.27,155.31,90400.0
2013-03-27 12:20:00,155.32,155.34,155.28,155.28,65100.0,155.32,155.34,155.28,155.28,65100.0
2013-03-27 12:25:00,155.28,155.34,155.28,155.34,33200.0,155.28,155.34,155.28,155.34,33200.0
2013-03-27 12:30:00,155.34,155.34,155.23,155.3,38600.0,155.34,155.34,155.23,155.3,38600.0
2013-03-27 12:35:00,155.3,155.35,155.29,155.31,25800.0,155.3,155.35,155.29,155.31,25800.0
2013-03-27 12:40:00,155.32,155.37,155.31,155.33,20800.0,155.32,155.37,155.31,155.33,20800.0
2013-03-27 12:45:00,155.34,155.35,155.28,155.31,21100.0,155.34,155.35,155.28,155.31,21100.0
2013-03-27 12:50:00,155.31,155.34,155.29,155.33,10400.0,155.31,155.34,155.29,155.33,10400.0
2013-03-27 12:55:00,155.33,155.37,155.31,155.36,21400.0,155.33,155.37,155.31,155.36,21400.0
2013-03-27 13:00:00,155.35,155.41,155.34,155.4,44000.0,155.35,155.41,155.34,155.4,44000.0
2013-03-27 13:05:00,155.41,155.47,155.36,155.41,86100.0,155.41,155.47,155.36,155.41,86100.0
2013-03-27 13:10:00,155.42,155.44,155.38,155.4,42300.0,155.42,155.44,155.38,155.4,42300.0
2013-03-27 13:15:00,155.39,155.43,155.38,155.39,20900.0,155.39,155.43,155.38,155.39,20900.0
2013-03-27 13:20:00,155.39,155.41,155.38,155.38,23400.0,155.39,155.41,155.38,155.38,23400.0
2013-03-27 13:25:00,155.41,155.48,155.39,155.45,48600.0,155.41,155.48,155.39,155.45,48600.0
2013-03-27 13:30:00,155.45,155.55,155.43,155.49,88700.0,155.45,155.55,155.43,155.49,88700.0
2013-03-27 13:35:00,155.49,155.62,155.46,155.54,94500.0,155.49,155.62,155.46,155.54,94500.0
2013-03-27 13:40:00,155.53,155.59,155.5,155.53,79200.0,155.53,155.59,155.5,155.53,79200.0
2013-03-27 13:45:00,155.52,155.56,155.51,155.53,33000.0,155.52,155.56,155.51,155.53,33000.0
2013-03-27 13:50:00,155.53,155.53,155.4,155.45,48000.0,155.53,155.53,155.4,155.45,48000.0
2013-03-27 13:55:00,155.44,155.45,155.37,155.42,43900.0,155.44,155.45,155.37,155.42,43900.0
2013-03-27 14:00:00,155.42,155.51,155.4,155.5,40900.0,155.42,155.51,155.4,155.5,40900.0
2013-03-27 14:05:00,155.49,155.49,155.43,155.45,15000.0,155.49,155.49,155.43,155.45,15000.0
2013-03-27 14:10:00,155.45,155.48,155.44,155.47,17700.0,155.45,155.48,155.44,155.47,17700.0
2013-03-27 14:15:00,155.47,155.48,155.43,155.43,31600.0,155.47,155.48,155.43,155.43,31600.0
2013-03-27 14:20:00,155.43,155.43,155.4,155.42,17000.0,155.43,155.43,155.4,155.42,17000.0
2013-03-27 14:25:00,155.43,155.45,155.42,155.42,23900.0,155.43,155.45,155.42,155.42,23900.0
2013-03-27 14:30:00,155.42,155.46,155.41,155.44,35300.0,155.42,155.46,155.41,155.44,35300.0
2013-03-27 14:35:00,155.43,155.43,155.41,155.43,30600.0,155.43,155.43,155.41,155.43,30600.0
2013-03-27 14:40:00,155.44,155.46,155.42,155.45,9400.0,155.44,155.46,155.42,155.45,9400.0
2013-03-27 14:45:00,155.44,155.46,155.44,155.45,23200.0,155.44,155.46,155.44,155.45,23200.0
2013-03-27 14:50:00,155.44,155.48,155.44,155.44,42400.0,155.44,155.48,155.44,155.44,42400.0
2013-03-27 14:55:00,155.44,155.47,155.43,155.44,34600.0,155.44,155.47,155.43,155.44,34600.0
2013-03-27 15:00:00,155.45,155.45,155.42,155.43,42900.0,155.45,155.45,155.42,155.43,42900.0
2013-03-27 15:05:00,155.43,155.45,155.42,155.42,26400.0,155.43,155.45,155.42,155.42,26400.0
2013-03-27 15:10:00,155.43,155.47,155.42,155.47,59700.0,155.43,155.47,155.42,155.47,59700.0
2013-03-27 15:15:00,155.47,155.49,155.45,155.49,41800.0,155.47,155.49,155.45,155.49,41800.0
2013-03-27 15:20:00,155.49,155.5,155.46,155.5,42200.0,155.49,155.5,155.46,155.5,42200.0
2013-03-27 15:25:00,155.5,155.5,155.47,155.48,41400.0,155.5,155.5,155.47,155.48,41400.0
2013-03-27 15:30:00,155.48,155.48,155.42,155.43,56700.0,155.48,155.48,155.42,155.43,56700.0
2013-03-27 15:35:00,155.42,155.45,155.39,155.39,64900.0,155.42,155.45,155.39,155.39,64900.0
2013-03-27 15:40:00,155.4,155.4,155.36,155.37,103200.0,155.4,155.4,155.36,155.37,103200.0
2013-03-27 15:45:00,155.37,155.38,155.29,155.33,65600.0,155.37,155.38,155.29,155.33,65600.0
2013-03-27 15:50:00,155.32,155.33,155.29,155.3,45600.0,155.32,155.33,155.29,155.3,45600.0
2013-03-27 15:55:00,155.3,155.35,155.28,155.34,141000.0,155.3,155.35,155.28,155.34,141000.0
2013-03-28 09:30:00,154.5,154.63,154.49,154.6,185000.0,154.5,154.63,154.49,154.6,185000.0
2013-03-28 09:35:00,154.61,154.69,154.59,154.69,83900.0,154.61,154.69,154.59,154.69,83900.0
2013-03-28 09:40:00,154.69,154.79,154.66,154.7,131500.0,154.69,154.79,154.66,154.7,131500.0
2013-03-28 09:45:00,154.7,154.73,154.62,154.62,111300.0,154.7,154.73,154.62,154.62,111300.0
2013-03-28 09:50:00,154.62,154.68,154.59,154.65,57800.0,154.62,154.68,154.59,154.65,57800.0
2013-03-28 09:55:00,154.63,154.77,154.63,154.76,97600.0,154.63,154.77,154.63,154.76,97600.0
2013-03-28 10:00:00,154.77,154.8,154.62,154.65,71300.0,154.77,154.8,154.62,154.65,71300.0
2013-03-28 10:05:00,154.65,154.67,154.58,154.59,44100.0,154.65,154.67,154.58,154.59,44100.0
2013-03-28 10:10:00,154.58,154.62,154.51,154.54,54300.0,154.58,154.62,154.51,154.54,54300.0
2013-03-28 10:15:00,154.55,154.67,154.53,154.65,74500.0,154.55,154.67,154.53,154.65,74500.0
2013-03-28 10:20:00,154.62,154.62,154.53,154.57,37800.0,154.62,154.62,154.53,154.57,37800.0
2013-03-28 10:25:00,154.57,154.57,154.49,154.52,76100.0,154.57,154.57,154.49,154.52,76100.0
2013-03-28 10:30:00,154.53,154.54,154.36,154.37,234300.0,154.53,154.54,154.36,154.37,234300.0
2013-03-28 10:35:00,154.38,154.5,154.34,154.47,185400.0,154.38,154.5,154.34,154.47,185400.0
2013-03-28 10:40:00,154.48,154.54,154.44,154.45,73600.0,154.48,154.54,154.44,154.45,73600.0
2013-03-28 10:45:00,154.45,154.53,154.43,154.53,98100.0,154.45,154.53,154.43,154.53,98100.0
2013-03-28 10:50:00,154.52,154.56,154.45,154.52,51500.0,154.52,154.56,154.45,154.52,51500.0
2013-03-28 10:55:00,154.52,154.55,154.43,154.48,197800.0,154.52,154.55,154.43,154.48,197800.0
2013-03-28 11:00:00,154.48,154.61,154.47,154.59,125800.0,154.48,154.61,154.47,154.59,125800.0
2013-03-28 11:05:00,154.59,154.67,154.59,154.67,91900.0,154.59,154.67,154.59,154.67,91900.0
2013-03-28 11:10:00,154.66,154.68,154.63,154.65,95800.0,154.66,154.68,154.63,154.65,95800.0
2013-03-28 11:15:00,154.66,154.69,154.64,154.69,69500.0,154.66,154.69,154.64,154.69,69500.0
2013-03-28 11:20:00,154.69,154.7,154.55,154.6,65500.0,154.69,154.7,154.55,154.6,65500.0
2013-03-28 11:25:00,154.6,154.63,154.54,154.61,154200.0,154.6,154.63,154.54,154.61,154200.0
2013-03-28 11:30:00,154.6,154.65,154.55,154.64,85600.0,154.6,154.65,154.55,154.64,85600.0
2013-03-28 11:35:00,154.63,154.67,154.62,154.65,40800.0,154.63,154.67,154.62,154.65,40800.0
2013-03-28 11:40:00,154.65,154.66,154.57,154.57,29000.0,154.65,154.66,154.57,154.57,29000.0
2013-03-28 11:45:00,154.57,154.62,154.51,154.6,108700.0,154.57,154.62,154.51,154.6,108700.0
2013-03-28 11:50:00,154.58,154.59,154.5,154.5,86300.0,154.58,154.59,154.5,154.5,86300.0
2013-03-28 11:55:00,154.52,154.54,154.48,154.49,22900.0,154.52,154.54,154.48,154.49,22900.0
2013-03-28 12:00:00,154.48,154.52,154.43,154.43,32800.0,154.48,154.52,154.43,154.43,32800.0
2013-03-28 12:05:00,154.45,154.48,154.41,154.44,20800.0,154.45,154.48,154.41,154.44,20800.0
2013-03-28 12:10:00,154.43,154.45,154.33,154.39,83200.0,154.43,154.45,154.33,154.39,83200.0
2013-03-28 12:15:00,154.39,154.45,154.39,154.44,39900.0,154.39,154.45,154.39,154.44,39900.0
2013-03-28 12:20:00,154.45,154.5,154.44,154.48,53300.0,154.45,154.5,154.44,154.48,53300.0
2013-03-28 12:25:00,154.49,154.52,154.41,154.41,31200.0,154.49,154.52,154.41,154.41,31200.0
2013-03-28 12:30:00,154.42,154.46,154.36,154.36,40400.0,154.42,154.46,154.36,154.36,40400.0
2013-03-28 12:35:00,154.35,154.4,154.31,154.39,91400.0,154.35,154.4,154.31,154.39,91400.0
2013-03-28 12:40:00,154.38,154.41,154.24,154.31,111800.0,154.38,154.41,154.24,154.31,111800.0
2013-03-28 12:45:00,154.31,154.43,154.3,154.37,94600.0,154.31,154.43,154.3,154.37,94600.0
2013-03-28 12:50:00,154.39,154.43,154.24,154.29,66000.0,154.39,154.43,154.24,154.29,66000.0
2013-03-28 12:55:00,154.29,154.34,154.26,154.3,141400.0,154.29,154.34,154.26,154.3,141400.0
2013-03-28 13:00:00,154.29,154.38,154.28,154.33,44200.0,154.29,154.38,154.28,154.33,44200.0
2013-03-28 13:05:00,154.34,154.4,154.3,154.32,57200.0,154.34,154.4,154.3,154.32,57200.0
2013-03-28 13:10:00,154.32,154.35,154.25,154.25,44300.0,154.32,154.35,154.25,154.25,44300.0
2013-03-28 13:15:00,154.26,154.32,154.24,154.32,47400.0,154.26,154.32,154.24,154.32,47400.0
2013-03-28 13:20:00,154.33,154.34,154.3,154.3,37100.0,154.33,154.34,154.3,154.3,37100.0
2013-03-28 13:25:00,154.3,154.44,154.3,154.36,96600.0,154.3,154.44,154.3,154.36,96600.0
2013-03-28 13:30:00,154.37,154.39,154.33,154.37,24700.0,154.37,154.39,154.33,154.37,24700.0
2013-03-28 13:35:00,154.36,154.37,154.28,154.29,68600.0,154.36,154.37,154.28,154.29,68600.0
2013-03-28 13:40:00,154.3,154.31,154.27,154.3,52700.0,154.3,154.31,154.27,154.3,52700.0
2013-03-28 13:45:00,154.28,154.3,154.26,154.27,32200.0,154.28,154.3,154.26,154.27,32200.0
2013-03-28 13:50:00,154.26,154.28,154.22,154.24,62200.0,154.26,154.28,154.22,154.24,62200.0
2013-03-28 13:55:00,154.23,154.27,154.23,154.26,44800.0,154.23,154.27,154.23,154.26,44800.0
2013-03-28 14:00:00,154.26,154.33,154.26,154.27,53000.0,154.26,154.33,154.26,154.27,53000.0
2013-03-28 14:05:00,154.28,154.35,154.27,154.34,55500.0,154.28,154.35,154.27,154.34,55500.0
2013-03-28 14:10:00,154.35,154.4,154.34,154.36,58800.0,154.35,154.4,154.34,154.36,58800.0
2013-03-28 14:15:00,154.37,154.4,154.33,154.33,26400.0,154.37,154.4,154.33,154.33,26400.0
2013-03-28 14:20:00,154.33,154.34,154.29,154.32,32000.0,154.33,154.34,154.29,154.32,32000.0
2013-03-28 14:25:00,154.32,154.34,154.3,154.3,33100.0,154.32,154.34,154.3,154.3,33100.0
2013-03-28 14:30:00,154.29,154.33,154.28,154.28,48800.0,154.29,154.33,154.28,154.28,48800.0
2013-03-28 14:35:00,154.29,154.29,154.24,154.27,55500.0,154.29,154.29,154.24,154.27,55500.0
2013-03-28 14:40:00,154.27,154.38,154.27,154.34,61500.0,154.27,154.38,154.27,154.34,61500.0
2013-03-28 14:45:00,154.34,154.37,154.32,154.35,56500.0,154.34,154.37,154.32,154.35,56500.0
2013-03-28 14:50:00,154.34,154.34,154.31,154.33,24700.0,154.34,154.34,154.31,154.33,24700.0
2013-03-28 14:55:00,154.34,154.35,154.33,154.34,24700.0,154.34,154.35,154.33,154.34,24700.0
2013-03-28 15:00:00,154.34,154.35,154.29,154.32,37300.0,154.34,154.35,154.29,154.32,37300.0
2013-03-28 15:05:00,154.32,154.32,154.3,154.32,21100.0,154.32,154.32,154.3,154.32,21100.0
2013-03-28 15:10:00,154.32,154.43,154.32,154.41,53100.0,154.32,154.43,154.32,154.41,53100.0
2013-03-28 15:15:00,154.4,154.43,154.38,154.38,64600.0,154.4,154.43,154.38,154.38,64600.0
2013-03-28 15:20:00,154.39,154.42,154.39,154.4,34400.0,154.39,154.42,154.39,154.4,34400.0
2013-03-28 15:25:00,154.41,154.43,154.4,154.43,32900.0,154.41,154.43,154.4,154.43,32900.0
2013-03-28 15:30:00,154.43,154.46,154.38,154.41,70700.0,154.43,154.46,154.38,154.41,70700.0
2013-03-28 15:35:00,154.41,154.58,154.41,154.47,138100.0,154.41,154.58,154.41,154.47,138100.0
2013-03-28 15:40:00,154.47,154.48,154.44,154.46,54100.0,154.47,154.48,154.44,154.46,54100.0
2013-03-28 15:45:00,154.46,154.48,154.45,154.47,57000.0,154.46,154.48,154.45,154.47,57000.0
2013-03-28 15:50:00,154.47,154.48,154.45,154.45,82400.0,154.47,154.48,154.45,154.45,82400.0
2013-03-28 15:55:00,154.46,154.48,154.43,154.46,367400.0,154.46,154.48,154.43,154.46,367400.0
2013-04-01 09:30:00,154.57,154.57,154.4,154.48,255200.0,154.57,154.57,154.4,154.48,255200.0
2013-04-01 09:35:00,154.48,154.49,154.39,154.41,175800.0,154.48,154.49,154.39,154.41,175800.0
2013-04-01 09:40:00,154.4,154.45,154.34,154.43,62600.0,154.4,154.45,154.34,154.43,62600.0
2013-04-01 09:45:00,154.44,154.56,154.42,154.56,42900.0,154.44,154.56,154.42,154.56,42900.0
2013-04-01 09:50:00,154.55,154.63,154.5,154.6,161900.0,154.55,154.63,154.5,154.6,161900.0
2013-04-01 09:55:00,154.6,154.62,154.53,154.55,79700.0,154.6,154.62,154.53,154.55,79700.0
2013-04-01 10:00:00,154.57,154.93,154.55,154.57,322100.0,154.57,154.93,154.55,154.57,322100.0
2013-04-01 10:05:00,154.57,154.66,154.49,154.52,102300.0,154.57,154.66,154.49,154.52,102300.0
2013-04-01 10:10:00,154.51,154.63,154.51,154.62,28700.0,154.51,154.63,154.51,154.62,28700.0
2013-04-01 10:15:00,154.62,154.67,154.56,154.57,49700.0,154.62,154.67,154.56,154.57,49700.0
2013-04-01 10:20:00,154.56,154.62,154.52,154.54,18700.0,154.56,154.62,154.52,154.54,18700.0
2013-04-01 10:25:00,154.54,154.55,154.39,154.42,57900.0,154.54,154.55,154.39,154.42,57900.0
2013-04-01 10:30:00,154.41,154.48,154.3,154.41,133700.0,154.41,154.48,154.3,154.41,133700.0
2013-04-01 10:35:00,154.41,154.5,154.4,154.45,39900.0,154.41,154.5,154.4,154.45,39900.0
2013-04-01 10:40:00,154.45,154.52,154.44,154.48,43600.0,154.45,154.52,154.44,154.48,43600.0
2013-04-01 10:45:00,154.49,154.59,154.48,154.54,53300.0,154.49,154.59,154.48,154.54,53300.0
2013-04-01 10:50:00,154.55,154.58,154.5,154.5,32700.0,154.55,154.58,154.5,154.5,32700.0
2013-04-01 10:55:00,154.5,154.58,154.45,154.56,46600.0,154.5,154.58,154.45,154.56,46600.0
2013-04-01 11:00:00,154.56,154.56,154.51,154.53,23600.0,154.56,154.56,154.51,154.53,23600.0
2013-04-01 11:05:00,154.53,154.53,154.46,154.5,26900.0,154.53,154.53,154.46,154.5,26900.0
2013-04-01 11:10:00,154.51,154.53,154.48,154.52,19900.0,154.51,154.53,154.48,154.52,19900.0
2013-04-01 11:15:00,154.49,154.53,154.46,154.51,16900.0,154.49,154.53,154.46,154.51,16900.0
2013-04-01 11:20:00,154.51,154.56,154.51,154.54,17400.0,154.51,154.56,154.51,154.54,17400.0
2013-04-01 11:25:00,154.54,154.6,154.5,154.52,28800.0,154.54,154.6,154.5,154.52,28800.0
2013-04-01 11:30:00,154.53,154.53,154.48,154.5,38400.0,154.53,154.53,154.48,154.5,38400.0
2013-04-01 11:35:00,154.5,154.53,154.49,154.52,15000.0,154.5,154.53,154.49,154.52,15000.0
2013-04-01 11:40:00,154.53,154.59,154.53,154.59,20300.0,154.53,154.59,154.53,154.59,20300.0
2013-04-01 11:45:00,154.58,154.59,154.55,154.56,20900.0,154.58,154.59,154.55,154.56,20900.0
2013-04-01 11:50:00,154.56,154.7,154.56,154.7,18400.0,154.56,154.7,154.56,154.7,18400.0
2013-04-01 11:55:00,154.7,154.78,154.69,154.71,39700.0,154.7,154.78,154.69,154.71,39700.0
2013-04-01 12:00:00,154.74,154.75,154.69,154.72,14400.0,154.74,154.75,154.69,154.72,14400.0
2013-04-01 12:05:00,154.71,154.8,154.7,154.78,31300.0,154.71,154.8,154.7,154.78,31300.0
2013-04-01 12:10:00,154.77,154.79,154.7,154.74,19200.0,154.77,154.79,154.7,154.74,19200.0
2013-04-01 12:15:00,154.74,154.77,154.72,154.73,25500.0,154.74,154.77,154.72,154.73,25500.0
2013-04-01 12:20:00,154.73,154.82,154.73,154.8,40800.0,154.73,154.82,154.73,154.8,40800.0
2013-04-01 12:25:00,154.8,154.8,154.71,154.74,76400.0,154.8,154.8,154.71,154.74,76400.0
2013-04-01 12:30:00,154.74,154.76,154.64,154.65,35500.0,154.74,154.76,154.64,154.65,35500.0
2013-04-01 12:35:00,154.65,154.66,154.6,154.64,111600.0,154.65,154.66,154.6,154.64,111600.0
2013-04-01 12:40:00,154.61,154.62,154.58,154.61,31600.0,154.61,154.62,154.58,154.61,31600.0
2013-04-01 12:45:00,154.61,154.62,154.59,154.62,15600.0,154.61,154.62,154.59,154.62,15600.0
2013-04-01 12:50:00,154.61,154.66,154.6,154.64,13900.0,154.61,154.66,154.6,154.64,13900.0
2013-04-01 12:55:00,154.64,154.69,154.61,154.69,59500.0,154.64,154.69,154.61,154.69,59500.0
2013-04-01 13:00:00,154.68,154.76,154.68,154.72,18000.0,154.68,154.76,154.68,154.72,18000.0
2013-04-01 13:05:00,154.71,154.76,154.71,154.74,20100.0,154.71,154.76,154.71,154.74,20100.0
2013-04-01 13:10:00,154.74,154.79,154.7,154.79,16100.0,154.74,154.79,154.7,154.79,16100.0
2013-04-01 13:15:00,154.79,154.88,154.79,154.83,34900.0,154.79,154.88,154.79,154.83,34900.0
2013-04-01 13:20:00,154.82,154.86,154.78,154.79,35700.0,154.82,154.86,154.78,154.79,35700.0
2013-04-01 13:25:00,154.79,154.87,154.75,154.85,28400.0,154.79,154.87,154.75,154.85,28400.0
2013-04-01 13:30:00,154.83,154.86,154.81,154.82,20000.0,154.83,154.86,154.81,154.82,20000.0
2013-04-01 13:35:00,154.82,154.86,154.81,154.82,43400.0,154.82,154.86,154.81,154.82,43400.0
2013-04-01 13:40:00,154.83,154.87,154.82,154.84,41200.0,154.83,154.87,154.82,154.84,41200.0
2013-04-01 13:45:00,154.84,154.86,154.81,154.82,22000.0,154.84,154.86,154.81,154.82,22000.0
2013-04-01 13:50:00,154.83,154.86,154.83,154.85,5900.0,154.83,154.86,154.83,154.85,5900.0
2013-04-01 13:55:00,154.85,154.86,154.83,154.83,6300.0,154.85,154.86,154.83,154.83,6300.0
2013-04-01 14:00:00,154.84,154.85,154.82,154.84,18700.0,154.84,154.85,154.82,154.84,18700.0
2013-04-01 14:05:00,154.84,154.84,154.7,154.73,19500.0,154.84,154.84,154.7,154.73,19500.0
2013-04-01 14:10:00,154.74,154.76,154.71,154.74,22100.0,154.74,154.76,154.71,154.74,22100.0
2013-04-01 14:15:00,154.75,154.77,154.73,154.76,15000.0,154.75,154.77,154.73,154.76,15000.0
2013-04-01 14:20:00,154.75,154.77,154.72,154.74,10100.0,154.75,154.77,154.72,154.74,10100.0
2013-04-01 14:25:00,154.72,154.77,154.7,154.76,14600.0,154.72,154.77,154.7,154.76,14600.0
2013-04-01 14:30:00,154.76,154.77,154.73,154.76,9800.0,154.76,154.77,154.73,154.76,9800.0
2013-04-01 14:35:00,154.75,154.82,154.75,154.78,13400.0,154.75,154.82,154.75,154.78,13400.0
2013-04-01 14:40:00,154.79,154.8,154.77,154.78,10500.0,154.79,154.8,154.77,154.78,10500.0
2013-04-01 14:45:00,154.8,154.81,154.74,154.75,61700.0,154.8,154.81,154.74,154.75,61700.0
2013-04-01 14:50:00,154.75,154.76,154.69,154.7,119200.0,154.75,154.76,154.69,154.7,119200.0
2013-04-01 14:55:00,154.71,154.71,154.64,154.64,128800.0,154.71,154.71,154.64,154.64,128800.0
2013-04-01 15:00:00,154.65,154.7,154.65,154.66,141800.0,154.65,154.7,154.65,154.66,141800.0
2013-04-01 15:05:00,154.66,154.71,154.63,154.64,99400.0,154.66,154.71,154.63,154.64,99400.0
2013-04-01 15:10:00,154.64,154.65,154.6,154.6,122700.0,154.64,154.65,154.6,154.6,122700.0
2013-04-01 15:15:00,154.61,154.68,154.6,154.68,41000.0,154.61,154.68,154.6,154.68,41000.0
2013-04-01 15:20:00,154.67,154.68,154.64,154.68,12000.0,154.67,154.68,154.64,154.68,12000.0
2013-04-01 15:25:00,154.68,154.71,154.67,154.68,26200.0,154.68,154.71,154.67,154.68,26200.0
2013-04-01 15:30:00,154.69,154.71,154.67,154.7,39400.0,154.69,154.71,154.67,154.7,39400.0
2013-04-01 15:35:00,154.7,154.71,154.67,154.67,10800.0,154.7,154.71,154.67,154.67,10800.0
2013-04-01 15:40:00,154.67,154.69,154.67,154.67,14300.0,154.67,154.69,154.67,154.67,14300.0
2013-04-01 15:45:00,154.67,154.7,154.66,154.66,33000.0,154.67,154.7,154.66,154.66,33000.0
2013-04-01 15:50:00,154.66,154.68,154.64,154.66,100500.0,154.66,154.68,154.64,154.66,100500.0
2013-04-01 15:55:00,154.67,154.67,154.63,154.67,120400.0,154.67,154.67,154.63,154.67,120400.0
2013-04-02 09:30:00,153.09,153.2,153.05,153.17,264200.0,153.09,153.2,153.05,153.17,264200.0
2013-04-02 09:35:00,153.17,153.31,153.15,153.27,146100.0,153.17,153.31,153.15,153.27,146100.0
2013-04-02 09:40:00,153.27,153.28,153.1,153.11,180300.0,153.27,153.28,153.1,153.11,180300.0
2013-04-02 09:45:00,153.11,153.13,152.9,152.99,484000.0,153.11,153.13,152.9,152.99,484000.0
2013-04-02 09:50:00,152.98,153.08,152.93,153.03,169100.0,152.98,153.08,152.93,153.03,169100.0
2013-04-02 09:55:00,153.04,153.11,153.02,153.11,303300.0,153.04,153.11,153.02,153.11,303300.0
2013-04-02 10:00:00,153.09,153.19,153.04,153.17,141400.0,153.09,153.19,153.04,153.17,141400.0
2013-04-02 10:05:00,153.17,153.19,153.05,153.07,100600.0,153.17,153.19,153.05,153.07,100600.0
2013-04-02 10:10:00,153.08,153.25,153.06,153.22,132300.0,153.08,153.25,153.06,153.22,132300.0
2013-04-02 10:15:00,153.21,153.22,152.81,152.97,385900.0,153.21,153.22,152.81,152.97,385900.0
2013-04-02 10:20:00,152.98,153.05,152.98,153.01,121900.0,152.98,153.05,152.98,153.01,121900.0
2013-04-02 10:25:00,153.02,153.09,153.01,153.04,66400.0,153.02,153.09,153.01,153.04,66400.0
2013-04-02 10:30:00,153.03,153.15,152.98,153.13,87000.0,153.03,153.15,152.98,153.13,87000.0
2013-04-02 10:35:00,153.13,153.2,153.06,153.07,178800.0,153.13,153.2,153.06,153.07,178800.0
2013-04-02 10:40:00,153.07,153.17,153.05,153.16,105700.0,153.07,153.17,153.05,153.16,105700.0
2013-04-02 10:45:00,153.16,153.17,153.03,153.03,87400.0,153.16,153.17,153.03,153.03,87400.0
2013-04-02 10:50:00,153.02,153.07,152.96,152.96,92900.0,153.02,153.07,152.96,152.96,92900.0
2013-04-02 10:55:00,152.96,153.02,152.86,152.99,142800.0,152.96,153.02,152.86,152.99,142800.0
2013-04-02 11:00:00,152.97,153.08,152.96,153.08,118400.0,152.97,153.08,152.96,153.08,118400.0
2013-04-02 11:05:00,153.08,153.12,153.04,153.12,74600.0,153.08,153.12,153.04,153.12,74600.0
2013-04-02 11:10:00,153.12,153.19,153.05,153.18,51800.0,153.12,153.19,153.05,153.18,51800.0
2013-04-02 11:15:00,153.17,153.19,153.12,153.12,88500.0,153.17,153.19,153.12,153.12,88500.0
2013-04-02 11:20:00,153.13,153.16,153.07,153.13,72600.0,153.13,153.16,153.07,153.13,72600.0
2013-04-02 11:25:00,153.14,153.17,153.06,153.1,63800.0,153.14,153.17,153.06,153.1,63800.0
2013-04-02 11:30:00,153.08,153.09,153.03,153.04,33100.0,153.08,153.09,153.03,153.04,33100.0
2013-04-02 11:35:00,153.03,153.06,153.01,153.05,69200.0,153.03,153.06,153.01,153.05,69200.0
2013-04-02 11:40:00,153.04,153.06,152.96,152.96,31500.0,153.04,153.06,152.96,152.96,31500.0
2013-04-02 11:45:00,152.97,152.98,152.9,152.9,87000.0,152.97,152.98,152.9,152.9,87000.0
2013-04-02 11:50:00,152.89,152.99,152.78,152.96,111500.0,152.89,152.99,152.78,152.96,111500.0
2013-04-02 11:55:00,152.97,152.98,152.92,152.92,38300.0,152.97,152.98,152.92,152.92,38300.0
2013-04-02 12:00:00,152.9,152.94,152.81,152.87,45500.0,152.9,152.94,152.81,152.87,45500.0
2013-04-02 12:05:00,152.87,152.87,152.61,152.72,327900.0,152.87,152.87,152.61,152.72,327900.0
2013-04-02 12:10:00,152.72,152.74,152.57,152.64,177100.0,152.72,152.74,152.57,152.64,177100.0
2013-04-02 12:15:00,152.68,152.75,152.66,152.71,96300.0,152.68,152.75,152.66,152.71,96300.0
2013-04-02 12:20:00,152.72,152.74,152.62,152.65,67900.0,152.72,152.74,152.62,152.65,67900.0
2013-04-02 12:25:00,152.65,152.69,152.62,152.67,34100.0,152.65,152.69,152.62,152.67,34100.0
2013-04-02 12:30:00,152.66,152.66,152.46,152.51,325000.0,152.66,152.66,152.46,152.51,325000.0
2013-04-02 12:35:00,152.51,152.54,152.46,152.51,122100.0,152.51,152.54,152.46,152.51,122100.0
2013-04-02 12:40:00,152.52,152.63,152.47,152.61,111400.0,152.52,152.63,152.47,152.61,111400.0
2013-04-02 12:45:00,152.61,152.64,152.52,152.53,51800.0,152.61,152.64,152.52,152.53,51800.0
2013-04-02 12:50:00,152.53,152.53,152.42,152.44,127200.0,152.53,152.53,152.42,152.44,127200.0
2013-04-02 12:55:00,152.44,152.45,152.35,152.38,126900.0,152.44,152.45,152.35,152.38,126900.0
2013-04-02 13:00:00,152.37,152.43,152.3,152.34,132000.0,152.37,152.43,152.3,152.34,132000.0
2013-04-02 13:05:00,152.35,152.38,152.3,152.32,84600.0,152.35,152.38,152.3,152.32,84600.0
2013-04-02 13:10:00,152.32,152.37,152.26,152.32,217100.0,152.32,152.37,152.26,152.32,217100.0
2013-04-02 13:15:00,152.33,152.52,152.33,152.52,176800.0,152.33,152.52,152.33,152.52,176800.0
2013-04-02 13:20:00,152.51,152.56,152.46,152.53,126000.0,152.51,152.56,152.46,152.53,126000.0
2013-04-02 13:25:00,152.53,152.57,152.39,152.47,109100.0,152.53,152.57,152.39,152.47,109100.0
2013-04-02 13:30:00,152.47,152.53,152.47,152.48,40000.0,152.47,152.53,152.47,152.48,40000.0
2013-04-02 13:35:00,152.48,152.5,152.44,152.48,39000.0,152.48,152.5,152.44,152.48,39000.0
2013-04-02 13:40:00,152.47,152.53,152.47,152.5,65900.0,152.47,152.53,152.47,152.5,65900.0
2013-04-02 13:45:00,152.5,152.52,152.45,152.48,40100.0,152.5,152.52,152.45,152.48,40100.0
2013-04-02 13:50:00,152.5,152.52,152.46,152.49,102100.0,152.5,152.52,152.46,152.49,102100.0
2013-04-02 13:55:00,152.48,152.52,152.47,152.49,49700.0,152.48,152.52,152.47,152.49,49700.0
2013-04-02 14:00:00,152.5,152.55,152.5,152.54,31000.0,152.5,152.55,152.5,152.54,31000.0
2013-04-02 14:05:00,152.55,152.58,152.53,152.53,19500.0,152.55,152.58,152.53,152.53,19500.0
2013-04-02 14:10:00,152.52,152.52,152.49,152.52,25700.0,152.52,152.52,152.49,152.52,25700.0
2013-04-02 14:15:00,152.52,152.58,152.52,152.53,36900.0,152.52,152.58,152.52,152.53,36900.0
2013-04-02 14:20:00,152.53,152.55,152.5,152.52,73500.0,152.53,152.55,152.5,152.52,73500.0
2013-04-02 14:25:00,152.53,152.57,152.5,152.56,33600.0,152.53,152.57,152.5,152.56,33600.0
2013-04-02 14:30:00,152.56,152.58,152.52,152.52,29700.0,152.56,152.58,152.52,152.52,29700.0
2013-04-02 14:35:00,152.53,152.58,152.52,152.56,64800.0,152.53,152.58,152.52,152.56,64800.0
2013-04-02 14:40:00,152.55,152.55,152.53,152.54,22100.0,152.55,152.55,152.53,152.54,22100.0
2013-04-02 14:45:00,152.54,152.55,152.53,152.53,35300.0,152.54,152.55,152.53,152.53,35300.0
2013-04-02 14:50:00,152.53,152.54,152.47,152.48,73800.0,152.53,152.54,152.47,152.48,73800.0
2013-04-02 14:55:00,152.48,152.49,152.46,152.48,47100.0,152.48,152.49,152.46,152.48,47100.0
2013-04-02 15:00:00,152.47,152.48,152.44,152.46,36200.0,152.47,152.48,152.44,152.46,36200.0
2013-04-02 15:05:00,152.46,152.47,152.42,152.43,35800.0,152.46,152.47,152.42,152.43,35800.0
2013-04-02 15:10:00,152.44,152.48,152.42,152.45,71500.0,152.44,152.48,152.42,152.45,71500.0
2013-04-02 15:15:00,152.44,152.46,152.41,152.43,39400.0,152.44,152.46,152.41,152.43,39400.0
2013-04-02 15:20:00,152.43,152.43,152.37,152.4,132800.0,152.43,152.43,152.37,152.4,132800.0
2013-04-02 15:25:00,152.4,152.44,152.39,152.43,51200.0,152.4,152.44,152.39,152.43,51200.0
2013-04-02 15:30:00,152.44,152.47,152.42,152.46,46600.0,152.44,152.47,152.42,152.46,46600.0
2013-04-02 15:35:00,152.45,152.47,152.44,152.45,62000.0,152.45,152.47,152.44,152.45,62000.0
2013-04-02 15:40:00,152.45,152.47,152.41,152.44,92700.0,152.45,152.47,152.41,152.44,92700.0
2013-04-02 15:45:00,152.44,152.47,152.43,152.47,63900.0,152.44,152.47,152.43,152.47,63900.0
2013-04-02 15:50:00,152.47,152.48,152.44,152.44,146800.0,152.47,152.48,152.44,152.44,146800.0
2013-04-02 15:55:00,152.45,152.49,152.43,152.44,384500.0,152.45,152.49,152.43,152.44,384500.0
2013-04-03 09:30:00,152.02,152.24,152.01,152.16,293000.0,152.02,152.24,152.01,152.16,293000.0
2013-04-03 09:35:00,152.17,152.29,152.15,152.23,146200.0,152.17,152.29,152.15,152.23,146200.0
2013-04-03 09:40:00,152.22,152.32,152.18,152.19,229800.0,152.22,152.32,152.18,152.19,229800.0
2013-04-03 09:45:00,152.2,152.21,152.12,152.15,124700.0,152.2,152.21,152.12,152.15,124700.0
2013-04-03 09:50:00,152.15,152.31,152.15,152.25,94400.0,152.15,152.31,152.15,152.25,94400.0
2013-04-03 09:55:00,152.24,152.28,152.19,152.22,82600.0,152.24,152.28,152.19,152.22,82600.0
2013-04-03 10:00:00,152.22,152.45,152.22,152.42,360400.0,152.22,152.45,152.22,152.42,360400.0
2013-04-03 10:05:00,152.42,152.43,152.3,152.34,68600.0,152.42,152.43,152.3,152.34,68600.0
2013-04-03 10:10:00,152.36,152.53,152.33,152.53,192100.0,152.36,152.53,152.33,152.53,192100.0
2013-04-03 10:15:00,152.53,152.53,152.37,152.42,138300.0,152.53,152.53,152.37,152.42,138300.0
2013-04-03 10:20:00,152.42,152.48,152.26,152.3,75100.0,152.42,152.48,152.26,152.3,75100.0
2013-04-03 10:25:00,152.28,152.28,152.18,152.24,183800.0,152.28,152.28,152.18,152.24,183800.0
2013-04-03 10:30:00,152.25,152.26,152.05,152.05,111200.0,152.25,152.26,152.05,152.05,111200.0
2013-04-03 10:35:00,152.06,152.08,151.92,151.99,296100.0,152.06,152.08,151.92,151.99,296100.0
2013-04-03 10:40:00,151.98,152.16,151.98,152.15,148100.0,151.98,152.16,151.98,152.15,148100.0
2013-04-03 10:45:00,152.14,152.15,152.01,152.03,163700.0,152.14,152.15,152.01,152.03,163700.0
2013-04-03 10:50:00,152.03,152.07,151.81,151.89,188600.0,152.03,152.07,151.81,151.89,188600.0
2013-04-03 10:55:00,151.88,152.0,151.85,151.96,140700.0,151.88,152.0,151.85,151.96,140700.0
2013-04-03 11:00:00,151.99,152.09,151.97,151.97,151100.0,151.99,152.09,151.97,151.97,151100.0
2013-04-03 11:05:00,151.98,152.0,151.96,151.97,65100.0,151.98,152.0,151.96,151.97,65100.0
2013-04-03 11:10:00,151.97,152.03,151.95,152.02,73100.0,151.97,152.03,151.95,152.02,73100.0
2013-04-03 11:15:00,152.02,152.19,152.0,152.08,94300.0,152.02,152.19,152.0,152.08,94300.0
2013-04-03 11:20:00,152.08,152.15,151.93,151.96,114900.0,152.08,152.15,151.93,151.96,114900.0
2013-04-03 11:25:00,151.97,151.99,151.89,151.95,87000.0,151.97,151.99,151.89,151.95,87000.0
2013-04-03 11:30:00,151.96,151.96,151.83,151.91,73000.0,151.96,151.96,151.83,151.91,73000.0
2013-04-03 11:35:00,151.9,151.93,151.69,151.77,114800.0,151.9,151.93,151.69,151.77,114800.0
2013-04-03 11:40:00,151.77,151.77,151.64,151.65,133200.0,151.77,151.77,151.64,151.65,133200.0
2013-04-03 11:45:00,151.64,151.66,151.54,151.55,127600.0,151.64,151.66,151.54,151.55,127600.0
2013-04-03 11:50:00,151.56,151.69,151.53,151.67,126000.0,151.56,151.69,151.53,151.67,126000.0
2013-04-03 11:55:00,151.65,151.71,151.62,151.63,82100.0,151.65,151.71,151.62,151.63,82100.0
2013-04-03 12:00:00,151.63,151.73,151.6,151.61,339300.0,151.63,151.73,151.6,151.61,339300.0
2013-04-03 12:05:00,151.6,151.61,151.45,151.49,108800.0,151.6,151.61,151.45,151.49,108800.0
2013-04-03 12:10:00,151.49,151.58,151.49,151.58,137100.0,151.49,151.58,151.49,151.58,137100.0
2013-04-03 12:15:00,151.56,151.56,151.49,151.52,60800.0,151.56,151.56,151.49,151.52,60800.0
2013-04-03 12:20:00,151.53,151.54,150.74,150.85,1065600.0,151.53,151.54,150.74,150.85,1065600.0
2013-04-03 12:25:00,150.85,150.85,150.49,150.78,906800.0,150.85,150.85,150.49,150.78,906800.0
2013-04-03 12:30:00,150.78,151.02,150.74,150.96,226000.0,150.78,151.02,150.74,150.96,226000.0
2013-04-03 12:35:00,150.97,151.11,150.96,151.07,163700.0,150.97,151.11,150.96,151.07,163700.0
2013-04-03 12:40:00,151.05,151.05,150.9,150.9,112100.0,151.05,151.05,150.9,150.9,112100.0
2013-04-03 12:45:00,150.9,150.94,150.7,150.78,246500.0,150.9,150.94,150.7,150.78,246500.0
2013-04-03 12:50:00,150.77,150.98,150.77,150.96,148000.0,150.77,150.98,150.77,150.96,148000.0
2013-04-03 12:55:00,150.95,150.98,150.87,150.93,92100.0,150.95,150.98,150.87,150.93,92100.0
2013-04-03 13:00:00,150.93,150.93,150.56,150.57,235000.0,150.93,150.93,150.56,150.57,235000.0
2013-04-03 13:05:00,150.57,150.57,149.98,150.27,1076100.0,150.57,150.57,149.98,150.27,1076100.0
2013-04-03 13:10:00,150.25,150.31,149.95,150.22,524900.0,150.25,150.31,149.95,150.22,524900.0
2013-04-03 13:15:00,150.22,150.26,149.92,150.15,475000.0,150.22,150.26,149.92,150.15,475000.0
2013-04-03 13:20:00,150.16,150.29,150.1,150.21,199100.0,150.16,150.29,150.1,150.21,199100.0
2013-04-03 13:25:00,150.2,150.35,150.19,150.29,184400.0,150.2,150.35,150.19,150.29,184400.0
2013-04-03 13:30:00,150.29,150.39,150.21,150.21,198400.0,150.29,150.39,150.21,150.21,198400.0
2013-04-03 13:35:00,150.23,150.34,150.2,150.31,131700.0,150.23,150.34,150.2,150.31,131700.0
2013-04-03 13:40:00,150.3,150.33,150.23,150.25,144700.0,150.3,150.33,150.23,150.25,144700.0
2013-04-03 13:45:00,150.25,150.26,150.16,150.26,140100.0,150.25,150.26,150.16,150.26,140100.0
2013-04-03 13:50:00,150.26,150.29,150.16,150.23,127100.0,150.26,150.29,150.16,150.23,127100.0
2013-04-03 13:55:00,150.22,150.25,150.18,150.24,47900.0,150.22,150.25,150.18,150.24,47900.0
2013-04-03 14:00:00,150.26,150.39,150.21,150.37,108300.0,150.26,150.39,150.21,150.37,108300.0
2013-04-03 14:05:00,150.37,150.39,150.3,150.32,117100.0,150.37,150.39,150.3,150.32,117100.0
2013-04-03 14:10:00,150.32,150.34,150.27,150.32,149900.0,150.32,150.34,150.27,150.32,149900.0
2013-04-03 14:15:00,150.33,150.36,150.29,150.32,78500.0,150.33,150.36,150.29,150.32,78500.0
2013-04-03 14:20:00,150.32,150.42,150.31,150.38,128100.0,150.32,150.42,150.31,150.38,128100.0
2013-04-03 14:25:00,150.38,150.39,150.28,150.28,94200.0,150.38,150.39,150.28,150.28,94200.0
2013-04-03 14:30:00,150.29,150.35,150.29,150.35,63400.0,150.29,150.35,150.29,150.35,63400.0
2013-04-03 14:35:00,150.35,150.4,150.35,150.37,45600.0,150.35,150.4,150.35,150.37,45600.0
2013-04-03 14:40:00,150.38,150.45,150.37,150.45,106500.0,150.38,150.45,150.37,150.45,106500.0
2013-04-03 14:45:00,150.45,150.7,150.44,150.6,298800.0,150.45,150.7,150.44,150.6,298800.0
2013-04-03 14:50:00,150.6,150.69,150.58,150.61,79300.0,150.6,150.69,150.58,150.61,79300.0
2013-04-03 14:55:00,150.61,150.62,150.51,150.52,119200.0,150.61,150.62,150.51,150.52,119200.0
2013-04-03 15:00:00,150.52,150.61,150.52,150.6,73400.0,150.52,150.61,150.52,150.6,73400.0
2013-04-03 15:05:00,150.6,150.61,150.58,150.58,46500.0,150.6,150.61,150.58,150.58,46500.0
2013-04-03 15:10:00,150.58,150.66,150.58,150.65,53000.0,150.58,150.66,150.58,150.65,53000.0
2013-04-03 15:15:00,150.65,150.69,150.6,150.65,37000.0,150.65,150.69,150.6,150.65,37000.0
2013-04-03 15:20:00,150.65,150.68,150.6,150.63,82500.0,150.65,150.68,150.6,150.63,82500.0
2013-04-03 15:25:00,150.64,150.68,150.61,150.67,56700.0,150.64,150.68,150.61,150.67,56700.0
2013-04-03 15:30:00,150.66,150.69,150.58,150.59,92000.0,150.66,150.69,150.58,150.59,92000.0
2013-04-03 15:35:00,150.58,150.64,150.55,150.57,207400.0,150.58,150.64,150.55,150.57,207400.0
2013-04-03 15:40:00,150.56,150.69,150.55,150.67,214500.0,150.56,150.69,150.55,150.67,214500.0
2013-04-03 15:45:00,150.67,150.81,150.64,150.78,292300.0,150.67,150.81,150.64,150.78,292300.0
2013-04-03 15:50:00,150.78,150.9,150.78,150.89,416400.0,150.78,150.9,150.78,150.89,416400.0
2013-04-03 15:55:00,150.89,150.9,150.72,150.75,335900.0,150.89,150.9,150.72,150.75,335900.0
2013-04-04 09:30:00,149.67,149.79,149.64,149.72,314400.0,149.67,149.79,149.64,149.72,314400.0
2013-04-04 09:35:00,149.73,149.76,149.52,149.57,332600.0,149.73,149.76,149.52,149.57,332600.0
2013-04-04 09:40:00,149.58,149.65,149.44,149.5,436500.0,149.58,149.65,149.44,149.5,436500.0
2013-04-04 09:45:00,149.5,149.67,149.47,149.65,285200.0,149.5,149.67,149.47,149.65,285200.0
2013-04-04 09:50:00,149.66,149.88,149.62,149.88,435500.0,149.66,149.88,149.62,149.88,435500.0
2013-04-04 09:55:00,149.88,150.04,149.87,149.95,447700.0,149.88,150.04,149.87,149.95,447700.0
2013-04-04 10:00:00,149.95,150.01,149.66,149.69,268400.0,149.95,150.01,149.66,149.69,268400.0
2013-04-04 10:05:00,149.7,149.76,149.63,149.69,117000.0,149.7,149.76,149.63,149.69,117000.0
2013-04-04 10:10:00,149.68,149.89,149.68,149.81,222600.0,149.68,149.89,149.68,149.81,222600.0
2013-04-04 10:15:00,149.81,150.12,149.79,150.06,252400.0,149.81,150.12,149.79,150.06,252400.0
2013-04-04 10:20:00,150.06,150.07,149.87,149.88,224300.0,150.06,150.07,149.87,149.88,224300.0
2013-04-04 10:25:00,149.87,149.97,149.84,149.92,100200.0,149.87,149.97,149.84,149.92,100200.0
2013-04-04 10:30:00,149.92,149.96,149.69,149.83,199600.0,149.92,149.96,149.69,149.83,199600.0
2013-04-04 10:35:00,149.83,149.91,149.76,149.81,91400.0,149.83,149.91,149.76,149.81,91400.0
2013-04-04 10:40:00,149.81,149.82,149.6,149.67,161100.0,149.81,149.82,149.6,149.67,161100.0
2013-04-04 10:45:00,149.67,149.8,149.64,149.77,81500.0,149.67,149.8,149.64,149.77,81500.0
2013-04-04 10:50:00,149.77,149.8,149.69,149.8,71400.0,149.77,149.8,149.69,149.8,71400.0
2013-04-04 10:55:00,149.82,149.93,149.77,149.8,175700.0,149.82,149.93,149.77,149.8,175700.0
2013-04-04 11:00:00,149.81,149.97,149.78,149.97,82000.0,149.81,149.97,149.78,149.97,82000.0
2013-04-04 11:05:00,149.97,150.06,149.88,149.97,372900.0,149.97,150.06,149.88,149.97,372900.0
2013-04-04 11:10:00,149.98,150.09,149.96,150.0,142700.0,149.98,150.09,149.96,150.0,142700.0
2013-04-04 11:15:00,150.01,150.01,149.82,149.84,83100.0,150.01,150.01,149.82,149.84,83100.0
2013-04-04 11:20:00,149.86,149.86,149.76,149.79,74200.0,149.86,149.86,149.76,149.79,74200.0
2013-04-04 11:25:00,149.77,149.82,149.71,149.72,61400.0,149.77,149.82,149.71,149.72,61400.0
2013-04-04 11:30:00,149.73,149.76,149.55,149.58,133900.0,149.73,149.76,149.55,149.58,133900.0
2013-04-04 11:35:00,149.58,149.7,149.55,149.7,142100.0,149.58,149.7,149.55,149.7,142100.0
2013-04-04 11:40:00,149.7,149.79,149.69,149.7,143400.0,149.7,149.79,149.69,149.7,143400.0
2013-04-04 11:45:00,149.71,149.76,149.71,149.74,28800.0,149.71,149.76,149.71,149.74,28800.0
2013-04-04 11:50:00,149.74,149.76,149.61,149.65,52700.0,149.74,149.76,149.61,149.65,52700.0
2013-04-04 11:55:00,149.66,149.67,149.59,149.65,103500.0,149.66,149.67,149.59,149.65,103500.0
2013-04-04 12:00:00,149.64,149.78,149.64,149.75,69100.0,149.64,149.78,149.64,149.75,69100.0
2013-04-04 12:05:00,149.75,149.82,149.72,149.79,29000.0,149.75,149.82,149.72,149.79,29000.0
2013-04-04 12:10:00,149.79,149.85,149.76,149.81,58700.0,149.79,149.85,149.76,149.81,58700.0
2013-04-04 12:15:00,149.8,149.86,149.78,149.83,23300.0,149.8,149.86,149.78,149.83,23300.0
2013-04-04 12:20:00,149.83,149.87,149.82,149.86,23800.0,149.83,149.87,149.82,149.86,23800.0
2013-04-04 12:25:00,149.88,149.95,149.87,149.92,44200.0,149.88,149.95,149.87,149.92,44200.0
2013-04-04 12:30:00,149.92,149.95,149.81,149.83,54000.0,149.92,149.95,149.81,149.83,54000.0
2013-04-04 12:35:00,149.83,149.85,149.77,149.78,44400.0,149.83,149.85,149.77,149.78,44400.0
2013-04-04 12:40:00,149.78,149.79,149.73,149.78,47700.0,149.78,149.79,149.73,149.78,47700.0
2013-04-04 12:45:00,149.78,149.81,149.75,149.81,39000.0,149.78,149.81,149.75,149.81,39000.0
2013-04-04 12:50:00,149.8,149.8,149.72,149.77,42700.0,149.8,149.8,149.72,149.77,42700.0
2013-04-04 12:55:00,149.78,149.8,149.73,149.77,75600.0,149.78,149.8,149.73,149.77,75600.0
2013-04-04 13:00:00,149.77,149.83,149.74,149.75,40500.0,149.77,149.83,149.74,149.75,40500.0
2013-04-04 13:05:00,149.74,149.81,149.74,149.75,64800.0,149.74,149.81,149.74,149.75,64800.0
2013-04-04 13:10:00,149.76,149.78,149.75,149.76,29100.0,149.76,149.78,149.75,149.76,29100.0
2013-04-04 13:15:00,149.76,149.9,149.75,149.86,74100.0,149.76,149.9,149.75,149.86,74100.0
2013-04-04 13:20:00,149.86,150.02,149.85,149.9,127200.0,149.86,150.02,149.85,149.9,127200.0
2013-04-04 13:25:00,149.91,150.25,149.91,150.21,158000.0,149.91,150.25,149.91,150.21,158000.0
2013-04-04 13:30:00,150.21,150.34,150.18,150.3,211100.0,150.21,150.34,150.18,150.3,211100.0
2013-04-04 13:35:00,150.31,150.39,150.2,150.37,167200.0,150.31,150.39,150.2,150.37,167200.0
2013-04-04 13:40:00,150.38,150.39,150.31,150.38,91700.0,150.38,150.39,150.31,150.38,91700.0
2013-04-04 13:45:00,150.38,150.58,150.34,150.53,162400.0,150.38,150.58,150.34,150.53,162400.0
2013-04-04 13:50:00,150.52,150.6,150.52,150.54,99400.0,150.52,150.6,150.52,150.54,99400.0
2013-04-04 13:55:00,150.55,150.58,150.42,150.45,45600.0,150.55,150.58,150.42,150.45,45600.0
2013-04-04 14:00:00,150.46,150.46,150.25,150.34,101800.0,150.46,150.46,150.25,150.34,101800.0
2013-04-04 14:05:00,150.33,150.36,150.26,150.32,60900.0,150.33,150.36,150.26,150.32,60900.0
2013-04-04 14:10:00,150.32,150.42,150.31,150.41,100500.0,150.32,150.42,150.31,150.41,100500.0
2013-04-04 14:15:00,150.41,150.43,150.37,150.42,40900.0,150.41,150.43,150.37,150.42,40900.0
2013-04-04 14:20:00,150.43,150.55,150.43,150.55,92500.0,150.43,150.55,150.43,150.55,92500.0
2013-04-04 14:25:00,150.54,150.56,150.49,150.54,41100.0,150.54,150.56,150.49,150.54,41100.0
2013-04-04 14:30:00,150.53,150.55,150.48,150.54,63300.0,150.53,150.55,150.48,150.54,63300.0
2013-04-04 14:35:00,150.54,150.54,150.46,150.52,111900.0,150.54,150.54,150.46,150.52,111900.0
2013-04-04 14:40:00,150.52,150.53,150.5,150.51,134200.0,150.52,150.53,150.5,150.51,134200.0
2013-04-04 14:45:00,150.51,150.52,150.47,150.48,58200.0,150.51,150.52,150.47,150.48,58200.0
2013-04-04 14:50:00,150.48,150.48,150.37,150.42,142800.0,150.48,150.48,150.37,150.42,142800.0
2013-04-04 14:55:00,150.41,150.41,150.3,150.31,64000.0,150.41,150.41,150.3,150.31,64000.0
2013-04-04 15:00:00,150.33,150.4,150.3,150.3,68800.0,150.33,150.4,150.3,150.3,68800.0
2013-04-04 15:05:00,150.29,150.3,150.27,150.27,29900.0,150.29,150.3,150.27,150.27,29900.0
2013-04-04 15:10:00,150.27,150.35,150.27,150.34,50400.0,150.27,150.35,150.27,150.34,50400.0
2013-04-04 15:15:00,150.35,150.35,150.28,150.29,45700.0,150.35,150.35,150.28,150.29,45700.0
2013-04-04 15:20:00,150.29,150.3,150.25,150.28,43700.0,150.29,150.3,150.25,150.28,43700.0
2013-04-04 15:25:00,150.29,150.39,150.29,150.38,48600.0,150.29,150.39,150.29,150.38,48600.0
2013-04-04 15:30:00,150.39,150.44,150.39,150.42,82400.0,150.39,150.44,150.39,150.42,82400.0
2013-04-04 15:35:00,150.42,150.42,150.38,150.4,78200.0,150.42,150.42,150.38,150.4,78200.0
2013-04-04 15:40:00,150.4,150.41,150.33,150.34,82000.0,150.4,150.41,150.33,150.34,82000.0
2013-04-04 15:45:00,150.34,150.37,150.25,150.26,81900.0,150.34,150.37,150.25,150.26,81900.0
2013-04-04 15:50:00,150.25,150.3,150.23,150.29,104800.0,150.25,150.3,150.23,150.29,104800.0
2013-04-04 15:55:00,150.29,150.32,150.25,150.25,218300.0,150.29,150.32,150.25,150.25,218300.0
2013-04-05 09:30:00,151.54,151.75,151.52,151.69,358200.0,151.54,151.75,151.52,151.69,358200.0
2013-04-05 09:35:00,151.69,151.73,151.61,151.62,148000.0,151.69,151.73,151.61,151.62,148000.0
2013-04-05 09:40:00,151.63,151.67,151.43,151.45,198500.0,151.63,151.67,151.43,151.45,198500.0
2013-04-05 09:45:00,151.45,151.46,151.07,151.09,318700.0,151.45,151.46,151.07,151.09,318700.0
2013-04-05 09:50:00,151.08,151.41,151.08,151.34,191200.0,151.08,151.41,151.08,151.34,191200.0
2013-04-05 09:55:00,151.35,151.51,151.31,151.5,145500.0,151.35,151.51,151.31,151.5,145500.0
2013-04-05 10:00:00,151.52,151.67,151.48,151.51,173800.0,151.52,151.67,151.48,151.51,173800.0
2013-04-05 10:05:00,151.51,151.69,151.48,151.49,127700.0,151.51,151.69,151.48,151.49,127700.0
2013-04-05 10:10:00,151.5,151.61,151.43,151.52,224600.0,151.5,151.61,151.43,151.52,224600.0
2013-04-05 10:15:00,151.52,151.54,151.37,151.37,130200.0,151.52,151.54,151.37,151.37,130200.0
2013-04-05 10:20:00,151.38,151.42,151.26,151.35,170600.0,151.38,151.42,151.26,151.35,170600.0
2013-04-05 10:25:00,151.34,151.36,151.27,151.32,59600.0,151.34,151.36,151.27,151.32,59600.0
2013-04-05 10:30:00,151.33,151.38,151.21,151.32,177500.0,151.33,151.38,151.21,151.32,177500.0
2013-04-05 10:35:00,151.32,151.44,151.25,151.38,187300.0,151.32,151.44,151.25,151.38,187300.0
2013-04-05 10:40:00,151.37,151.5,151.35,151.49,84300.0,151.37,151.5,151.35,151.49,84300.0
2013-04-05 10:45:00,151.49,151.6,151.48,151.53,120600.0,151.49,151.6,151.48,151.53,120600.0
2013-04-05 10:50:00,151.53,151.55,151.43,151.5,156300.0,151.53,151.55,151.43,151.5,156300.0
2013-04-05 10:55:00,151.5,151.69,151.48,151.65,87900.0,151.5,151.69,151.48,151.65,87900.0
2013-04-05 11:00:00,151.65,151.7,151.58,151.61,63300.0,151.65,151.7,151.58,151.61,63300.0
2013-04-05 11:05:00,151.61,151.67,151.51,151.53,73000.0,151.61,151.67,151.51,151.53,73000.0
2013-04-05 11:10:00,151.54,151.57,151.45,151.47,82500.0,151.54,151.57,151.45,151.47,82500.0
2013-04-05 11:15:00,151.48,151.77,151.45,151.74,214200.0,151.48,151.77,151.45,151.74,214200.0
2013-04-05 11:20:00,151.74,151.76,151.64,151.64,88100.0,151.74,151.76,151.64,151.64,88100.0
2013-04-05 11:25:00,151.63,151.65,151.52,151.54,180800.0,151.63,151.65,151.52,151.54,180800.0
2013-04-05 11:30:00,151.53,151.58,151.47,151.48,172600.0,151.53,151.58,151.47,151.48,172600.0
2013-04-05 11:35:00,151.49,151.64,151.49,151.61,108600.0,151.49,151.64,151.49,151.61,108600.0
2013-04-05 11:40:00,151.6,151.61,151.52,151.54,47600.0,151.6,151.61,151.52,151.54,47600.0
2013-04-05 11:45:00,151.54,151.66,151.51,151.65,69300.0,151.54,151.66,151.51,151.65,69300.0
2013-04-05 11:50:00,151.65,151.68,151.63,151.64,39800.0,151.65,151.68,151.63,151.64,39800.0
2013-04-05 11:55:00,151.64,151.67,151.61,151.62,32300.0,151.64,151.67,151.61,151.62,32300.0
2013-04-05 12:00:00,151.63,151.71,151.59,151.68,46000.0,151.63,151.71,151.59,151.68,46000.0
2013-04-05 12:05:00,151.69,151.69,151.58,151.62,111500.0,151.69,151.69,151.58,151.62,111500.0
2013-04-05 12:10:00,151.62,151.63,151.54,151.56,93100.0,151.62,151.63,151.54,151.56,93100.0
2013-04-05 12:15:00,151.56,151.61,151.53,151.59,57500.0,151.56,151.61,151.53,151.59,57500.0
2013-04-05 12:20:00,151.59,151.63,151.55,151.57,54900.0,151.59,151.63,151.55,151.57,54900.0
2013-04-05 12:25:00,151.56,151.75,151.55,151.72,331800.0,151.56,151.75,151.55,151.72,331800.0
2013-04-05 12:30:00,151.73,151.95,151.73,151.94,139500.0,151.73,151.95,151.73,151.94,139500.0
2013-04-05 12:35:00,151.95,152.17,151.93,152.14,556500.0,151.95,152.17,151.93,152.14,556500.0
2013-04-05 12:40:00,152.14,152.35,152.14,152.23,382000.0,152.14,152.35,152.14,152.23,382000.0
2013-04-05 12:45:00,152.23,152.3,152.18,152.19,91700.0,152.23,152.3,152.18,152.19,91700.0
2013-04-05 12:50:00,152.19,152.31,152.19,152.27,158200.0,152.19,152.31,152.19,152.27,158200.0
2013-04-05 12:55:00,152.27,152.35,152.25,152.32,133800.0,152.27,152.35,152.25,152.32,133800.0
2013-04-05 13:00:00,152.32,152.36,152.16,152.27,251300.0,152.32,152.36,152.16,152.27,251300.0
2013-04-05 13:05:00,152.25,152.28,152.15,152.18,45700.0,152.25,152.28,152.15,152.18,45700.0
2013-04-05 13:10:00,152.19,152.26,152.17,152.24,87600.0,152.19,152.26,152.17,152.24,87600.0
2013-04-05 13:15:00,152.24,152.34,152.21,152.28,86300.0,152.24,152.34,152.21,152.28,86300.0
2013-04-05 13:20:00,152.28,152.44,152.25,152.44,236600.0,152.28,152.44,152.25,152.44,236600.0
2013-04-05 13:25:00,152.43,152.53,152.36,152.5,168400.0,152.43,152.53,152.36,152.5,168400.0
2013-04-05 13:30:00,152.48,152.69,152.46,152.64,314300.0,152.48,152.69,152.46,152.64,314300.0
2013-04-05 13:35:00,152.66,152.83,152.56,152.56,400300.0,152.66,152.83,152.56,152.56,400300.0
2013-04-05 13:40:00,152.57,152.6,152.53,152.56,103200.0,152.57,152.6,152.53,152.56,103200.0
2013-04-05 13:45:00,152.56,152.63,152.55,152.6,70500.0,152.56,152.63,152.55,152.6,70500.0
2013-04-05 13:50:00,152.59,152.6,152.55,152.56,56700.0,152.59,152.6,152.55,152.56,56700.0
2013-04-05 13:55:00,152.55,152.72,152.55,152.72,76600.0,152.55,152.72,152.55,152.72,76600.0
2013-04-05 14:00:00,152.72,152.73,152.61,152.63,96900.0,152.72,152.73,152.61,152.63,96900.0
2013-04-05 14:05:00,152.64,152.72,152.64,152.69,95000.0,152.64,152.72,152.64,152.69,95000.0
2013-04-05 14:10:00,152.68,152.75,152.68,152.74,60200.0,152.68,152.75,152.68,152.74,60200.0
2013-04-05 14:15:00,152.73,152.78,152.69,152.76,84600.0,152.73,152.78,152.69,152.76,84600.0
2013-04-05 14:20:00,152.75,152.85,152.75,152.79,134900.0,152.75,152.85,152.75,152.79,134900.0
2013-04-05 14:25:00,152.79,152.82,152.76,152.81,80900.0,152.79,152.82,152.76,152.81,80900.0
2013-04-05 14:30:00,152.81,152.96,152.79,152.94,115400.0,152.81,152.96,152.79,152.94,115400.0
2013-04-05 14:35:00,152.94,152.95,152.84,152.87,47700.0,152.94,152.95,152.84,152.87,47700.0
2013-04-05 14:40:00,152.86,152.9,152.79,152.87,49200.0,152.86,152.9,152.79,152.87,49200.0
2013-04-05 14:45:00,152.86,152.92,152.83,152.85,82700.0,152.86,152.92,152.83,152.85,82700.0
2013-04-05 14:50:00,152.85,152.87,152.83,152.83,33100.0,152.85,152.87,152.83,152.83,33100.0
2013-04-05 14:55:00,152.83,152.83,152.76,152.79,64300.0,152.83,152.83,152.76,152.79,64300.0
2013-04-05 15:00:00,152.79,152.86,152.79,152.8,43300.0,152.79,152.86,152.79,152.8,43300.0
2013-04-05 15:05:00,152.8,152.84,152.68,152.71,62700.0,152.8,152.84,152.68,152.71,62700.0
2013-04-05 15:10:00,152.71,152.72,152.63,152.72,48400.0,152.71,152.72,152.63,152.72,48400.0
2013-04-05 15:15:00,152.72,152.73,152.66,152.71,184900.0,152.72,152.73,152.66,152.71,184900.0
2013-04-05 15:20:00,152.7,152.72,152.64,152.65,62000.0,152.7,152.72,152.64,152.65,62000.0
2013-04-05 15:25:00,152.65,152.66,152.62,152.65,73800.0,152.65,152.66,152.62,152.65,73800.0
2013-04-05 15:30:00,152.65,152.66,152.63,152.66,76300.0,152.65,152.66,152.63,152.66,76300.0
2013-04-05 15:35:00,152.66,152.71,152.64,152.68,89700.0,152.66,152.71,152.64,152.68,89700.0
2013-04-05 15:40:00,152.68,152.68,152.57,152.6,220300.0,152.68,152.68,152.57,152.6,220300.0
2013-04-05 15:45:00,152.6,152.71,152.59,152.68,121200.0,152.6,152.71,152.59,152.68,121200.0
2013-04-05 15:50:00,152.68,152.69,152.62,152.68,305800.0,152.68,152.69,152.62,152.68,305800.0
2013-04-05 15:55:00,152.69,152.81,152.68,152.8,478900.0,152.69,152.81,152.68,152.8,478900.0
2013-04-08 09:30:00,152.41,152.54,152.38,152.52,181000.0,152.41,152.54,152.38,152.52,181000.0
2013-04-08 09:35:00,152.5,152.54,152.43,152.52,130900.0,152.5,152.54,152.43,152.52,130900.0
2013-04-08 09:40:00,152.52,152.55,152.46,152.54,82700.0,152.52,152.55,152.46,152.54,82700.0
2013-04-08 09:45:00,152.54,152.59,152.45,152.48,95500.0,152.54,152.59,152.45,152.48,95500.0
2013-04-08 09:50:00,152.48,152.5,152.35,152.38,130400.0,152.48,152.5,152.35,152.38,130400.0
2013-04-08 09:55:00,152.38,152.45,152.37,152.4,91700.0,152.38,152.45,152.37,152.4,91700.0
2013-04-08 10:00:00,152.41,152.51,152.35,152.43,98700.0,152.41,152.51,152.35,152.43,98700.0
2013-04-08 10:05:00,152.43,152.47,152.41,152.44,33800.0,152.43,152.47,152.41,152.44,33800.0
2013-04-08 10:10:00,152.43,152.52,152.38,152.45,125100.0,152.43,152.52,152.38,152.45,125100.0
2013-04-08 10:15:00,152.45,152.46,152.38,152.43,51200.0,152.45,152.46,152.38,152.43,51200.0
2013-04-08 10:20:00,152.42,152.46,152.36,152.45,32600.0,152.42,152.46,152.36,152.45,32600.0
2013-04-08 10:25:00,152.44,152.44,152.1,152.14,162800.0,152.44,152.44,152.1,152.14,162800.0
2013-04-08 10:30:00,152.12,152.21,152.1,152.2,91500.0,152.12,152.21,152.1,152.2,91500.0
2013-04-08 10:35:00,152.21,152.23,151.84,151.9,297400.0,152.21,152.23,151.84,151.9,297400.0
2013-04-08 10:40:00,151.92,151.97,151.87,151.88,119600.0,151.92,151.97,151.87,151.88,119600.0
2013-04-08 10:45:00,151.89,152.0,151.86,151.98,53100.0,151.89,152.0,151.86,151.98,53100.0
2013-04-08 10:50:00,151.98,151.99,151.79,151.95,86300.0,151.98,151.99,151.79,151.95,86300.0
2013-04-08 10:55:00,151.95,152.01,151.9,151.9,78600.0,151.95,152.01,151.9,151.9,78600.0
2013-04-08 11:00:00,151.9,152.08,151.88,152.05,37800.0,151.9,152.08,151.88,152.05,37800.0
2013-04-08 11:05:00,152.05,152.05,151.96,151.96,36300.0,152.05,152.05,151.96,151.96,36300.0
2013-04-08 11:10:00,151.96,152.02,151.9,151.95,36500.0,151.96,152.02,151.9,151.95,36500.0
2013-04-08 11:15:00,151.93,151.94,151.75,151.79,65700.0,151.93,151.94,151.75,151.79,65700.0
2013-04-08 11:20:00,151.8,151.8,151.6,151.68,155900.0,151.8,151.8,151.6,151.68,155900.0
2013-04-08 11:25:00,151.68,151.82,151.66,151.76,48400.0,151.68,151.82,151.66,151.76,48400.0
2013-04-08 11:30:00,151.75,151.81,151.69,151.73,45700.0,151.75,151.81,151.69,151.73,45700.0
2013-04-08 11:35:00,151.74,151.78,151.68,151.76,37400.0,151.74,151.78,151.68,151.76,37400.0
2013-04-08 11:40:00,151.76,151.78,151.7,151.7,21900.0,151.76,151.78,151.7,151.7,21900.0
2013-04-08 11:45:00,151.7,151.76,151.69,151.73,13200.0,151.7,151.76,151.69,151.73,13200.0
2013-04-08 11:50:00,151.73,151.81,151.71,151.81,55100.0,151.73,151.81,151.71,151.81,55100.0
2013-04-08 11:55:00,151.81,151.95,151.78,151.95,71900.0,151.81,151.95,151.78,151.95,71900.0
2013-04-08 12:00:00,151.95,152.0,151.91,152.0,77300.0,151.95,152.0,151.91,152.0,77300.0
2013-04-08 12:05:00,152.0,152.0,151.94,151.97,30500.0,152.0,152.0,151.94,151.97,30500.0
2013-04-08 12:10:00,151.97,152.08,151.89,152.08,45200.0,151.97,152.08,151.89,152.08,45200.0
2013-04-08 12:15:00,152.09,152.16,152.06,152.08,29000.0,152.09,152.16,152.06,152.08,29000.0
2013-04-08 12:20:00,152.07,152.08,152.02,152.05,17300.0,152.07,152.08,152.02,152.05,17300.0
2013-04-08 12:25:00,152.07,152.17,152.06,152.17,26500.0,152.07,152.17,152.06,152.17,26500.0
2013-04-08 12:30:00,152.16,152.2,152.1,152.12,35500.0,152.16,152.2,152.1,152.12,35500.0
2013-04-08 12:35:00,152.13,152.16,152.12,152.15,15500.0,152.13,152.16,152.12,152.15,15500.0
2013-04-08 12:40:00,152.14,152.15,152.08,152.13,23300.0,152.14,152.15,152.08,152.13,23300.0
2013-04-08 12:45:00,152.15,152.18,152.11,152.13,14400.0,152.15,152.18,152.11,152.13,14400.0
2013-04-08 12:50:00,152.13,152.13,152.08,152.09,17500.0,152.13,152.13,152.08,152.09,17500.0
2013-04-08 12:55:00,152.08,152.14,152.08,152.12,13200.0,152.08,152.14,152.08,152.12,13200.0
2013-04-08 13:00:00,152.12,152.17,152.09,152.13,14200.0,152.12,152.17,152.09,152.13,14200.0
2013-04-08 13:05:00,152.13,152.14,152.08,152.1,26700.0,152.13,152.14,152.08,152.1,26700.0
2013-04-08 13:10:00,152.1,152.12,152.02,152.08,64600.0,152.1,152.12,152.02,152.08,64600.0
2013-04-08 13:15:00,152.07,152.08,152.03,152.04,20700.0,152.07,152.08,152.03,152.04,20700.0
2013-04-08 13:20:00,152.04,152.17,152.02,152.17,15500.0,152.04,152.17,152.02,152.17,15500.0
2013-04-08 13:25:00,152.17,152.21,152.12,152.15,42100.0,152.17,152.21,152.12,152.15,42100.0
2013-04-08 13:30:00,152.15,152.27,152.12,152.24,31000.0,152.15,152.27,152.12,152.24,31000.0
2013-04-08 13:35:00,152.23,152.23,152.17,152.18,25300.0,152.23,152.23,152.17,152.18,25300.0
2013-04-08 13:40:00,152.18,152.2,152.14,152.15,53500.0,152.18,152.2,152.14,152.15,53500.0
2013-04-08 13:45:00,152.15,152.2,152.12,152.17,26100.0,152.15,152.2,152.12,152.17,26100.0
2013-04-08 13:50:00,152.17,152.21,152.13,152.15,51800.0,152.17,152.21,152.13,152.15,51800.0
2013-04-08 13:55:00,152.16,152.17,152.08,152.09,25400.0,152.16,152.17,152.08,152.09,25400.0
2013-04-08 14:00:00,152.12,152.15,152.09,152.11,18100.0,152.12,152.15,152.09,152.11,18100.0
2013-04-08 14:05:00,152.11,152.14,152.08,152.11,58200.0,152.11,152.14,152.08,152.11,58200.0
2013-04-08 14:10:00,152.11,152.15,152.09,152.15,46000.0,152.11,152.15,152.09,152.15,46000.0
2013-04-08 14:15:00,152.15,152.18,152.12,152.14,60100.0,152.15,152.18,152.12,152.14,60100.0
2013-04-08 14:20:00,152.16,152.17,152.1,152.11,51600.0,152.16,152.17,152.1,152.11,51600.0
2013-04-08 14:25:00,152.11,152.12,152.05,152.1,38400.0,152.11,152.12,152.05,152.1,38400.0
2013-04-08 14:30:00,152.1,152.16,152.09,152.13,45400.0,152.1,152.16,152.09,152.13,45400.0
2013-04-08 14:35:00,152.12,152.16,152.12,152.14,15300.0,152.12,152.16,152.12,152.14,15300.0
2013-04-08 14:40:00,152.14,152.17,152.12,152.15,25500.0,152.14,152.17,152.12,152.15,25500.0
2013-04-08 14:45:00,152.14,152.19,152.14,152.14,25100.0,152.14,152.19,152.14,152.14,25100.0
2013-04-08 14:50:00,152.15,152.2,152.14,152.19,17600.0,152.15,152.2,152.14,152.19,17600.0
2013-04-08 14:55:00,152.19,152.19,152.15,152.17,11700.0,152.19,152.19,152.15,152.17,11700.0
2013-04-08 15:00:00,152.16,152.16,152.14,152.14,11900.0,152.16,152.16,152.14,152.14,11900.0
2013-04-08 15:05:00,152.14,152.16,152.14,152.16,24300.0,152.14,152.16,152.14,152.16,24300.0
2013-04-08 15:10:00,152.17,152.17,152.13,152.16,37800.0,152.17,152.17,152.13,152.16,37800.0
2013-04-08 15:15:00,152.16,152.19,152.15,152.18,29400.0,152.16,152.19,152.15,152.18,29400.0
2013-04-08 15:20:00,152.18,152.19,152.17,152.19,23700.0,152.18,152.19,152.17,152.19,23700.0
2013-04-08 15:25:00,152.2,152.23,152.17,152.19,47000.0,152.2,152.23,152.17,152.19,47000.0
2013-04-08 15:30:00,152.18,152.2,152.16,152.18,45900.0,152.18,152.2,152.16,152.18,45900.0
2013-04-08 15:35:00,152.18,152.18,152.14,152.16,30400.0,152.18,152.18,152.14,152.16,30400.0
2013-04-08 15:40:00,152.17,152.19,152.15,152.17,63800.0,152.17,152.19,152.15,152.17,63800.0
2013-04-08 15:45:00,152.17,152.22,152.13,152.21,85800.0,152.17,152.22,152.13,152.21,85800.0
2013-04-08 15:50:00,152.2,152.31,152.2,152.26,157500.0,152.2,152.31,152.2,152.26,157500.0
2013-04-08 15:55:00,152.25,152.25,152.14,152.16,199600.0,152.25,152.25,152.14,152.16,199600.0
2013-04-09 09:30:00,152.31,152.44,152.28,152.44,147200.0,152.31,152.44,152.28,152.44,147200.0
2013-04-09 09:35:00,152.45,152.55,152.45,152.54,115500.0,152.45,152.55,152.45,152.54,115500.0
2013-04-09 09:40:00,152.54,152.72,152.5,152.6,120800.0,152.54,152.72,152.5,152.6,120800.0
2013-04-09 09:45:00,152.6,152.65,152.54,152.6,64900.0,152.6,152.65,152.54,152.6,64900.0
2013-04-09 09:50:00,152.59,152.64,152.54,152.56,44600.0,152.59,152.64,152.54,152.56,44600.0
2013-04-09 09:55:00,152.55,152.63,152.5,152.56,67200.0,152.55,152.63,152.5,152.56,67200.0
2013-04-09 10:00:00,152.58,152.64,152.48,152.61,80300.0,152.58,152.64,152.48,152.61,80300.0
2013-04-09 10:05:00,152.61,152.8,152.6,152.72,57800.0,152.61,152.8,152.6,152.72,57800.0
2013-04-09 10:10:00,152.72,153.05,152.72,153.02,333300.0,152.72,153.05,152.72,153.02,333300.0
2013-04-09 10:15:00,153.01,153.33,152.94,153.13,546000.0,153.01,153.33,152.94,153.13,546000.0
2013-04-09 10:20:00,153.12,153.29,153.11,153.18,155100.0,153.12,153.29,153.11,153.18,155100.0
2013-04-09 10:25:00,153.19,153.54,153.15,153.45,535600.0,153.19,153.54,153.15,153.45,535600.0
2013-04-09 10:30:00,153.45,153.49,153.29,153.32,175500.0,153.45,153.49,153.29,153.32,175500.0
2013-04-09 10:35:00,153.33,153.55,153.3,153.5,177700.0,153.33,153.55,153.3,153.5,177700.0
2013-04-09 10:40:00,153.51,153.64,153.4,153.58,131800.0,153.51,153.64,153.4,153.58,131800.0
2013-04-09 10:45:00,153.58,153.7,153.5,153.56,90000.0,153.58,153.7,153.5,153.56,90000.0
2013-04-09 10:50:00,153.56,153.61,153.46,153.52,107000.0,153.56,153.61,153.46,153.52,107000.0
2013-04-09 10:55:00,153.53,153.72,153.52,153.7,93600.0,153.53,153.72,153.52,153.7,93600.0
2013-04-09 11:00:00,153.69,153.73,153.56,153.59,113500.0,153.69,153.73,153.56,153.59,113500.0
2013-04-09 11:05:00,153.59,153.69,153.52,153.54,67500.0,153.59,153.69,153.52,153.54,67500.0
2013-04-09 11:10:00,153.53,153.59,153.49,153.56,55900.0,153.53,153.59,153.49,153.56,55900.0
2013-04-09 11:15:00,153.56,153.67,153.54,153.58,69000.0,153.56,153.67,153.54,153.58,69000.0
2013-04-09 11:20:00,153.6,153.6,153.47,153.5,46000.0,153.6,153.6,153.47,153.5,46000.0
2013-04-09 11:25:00,153.5,153.61,153.5,153.59,128900.0,153.5,153.61,153.5,153.59,128900.0
2013-04-09 11:30:00,153.59,153.68,153.57,153.63,100200.0,153.59,153.68,153.57,153.63,100200.0
2013-04-09 11:35:00,153.63,153.8,153.63,153.76,169200.0,153.63,153.8,153.63,153.76,169200.0
2013-04-09 11:40:00,153.76,153.77,153.66,153.69,60900.0,153.76,153.77,153.66,153.69,60900.0
2013-04-09 11:45:00,153.7,153.8,153.7,153.78,78400.0,153.7,153.8,153.7,153.78,78400.0
2013-04-09 11:50:00,153.78,153.85,153.71,153.77,78200.0,153.78,153.85,153.71,153.77,78200.0
2013-04-09 11:55:00,153.77,153.84,153.77,153.79,97700.0,153.77,153.84,153.77,153.79,97700.0
2013-04-09 12:00:00,153.79,153.85,153.75,153.83,130200.0,153.79,153.85,153.75,153.83,130200.0
2013-04-09 12:05:00,153.83,153.85,153.71,153.71,41600.0,153.83,153.85,153.71,153.71,41600.0
2013-04-09 12:10:00,153.71,153.71,153.62,153.64,50400.0,153.71,153.71,153.62,153.64,50400.0
2013-04-09 12:15:00,153.62,153.63,153.58,153.58,44000.0,153.62,153.63,153.58,153.58,44000.0
2013-04-09 12:20:00,153.57,153.63,153.55,153.56,30000.0,153.57,153.63,153.55,153.56,30000.0
2013-04-09 12:25:00,153.57,153.61,153.52,153.6,53600.0,153.57,153.61,153.52,153.6,53600.0
2013-04-09 12:30:00,153.59,153.61,153.54,153.54,35300.0,153.59,153.61,153.54,153.54,35300.0
2013-04-09 12:35:00,153.53,153.53,153.42,153.46,56100.0,153.53,153.53,153.42,153.46,56100.0
2013-04-09 12:40:00,153.46,153.5,153.44,153.48,36900.0,153.46,153.5,153.44,153.48,36900.0
2013-04-09 12:45:00,153.5,153.5,153.44,153.46,15700.0,153.5,153.5,153.44,153.46,15700.0
2013-04-09 12:50:00,153.45,153.47,153.35,153.37,33200.0,153.45,153.47,153.35,153.37,33200.0
2013-04-09 12:55:00,153.36,153.4,153.32,153.39,21900.0,153.36,153.4,153.32,153.39,21900.0
2013-04-09 13:00:00,153.39,153.52,153.37,153.52,76400.0,153.39,153.52,153.37,153.52,76400.0
2013-04-09 13:05:00,153.52,153.63,153.51,153.59,48700.0,153.52,153.63,153.51,153.59,48700.0
2013-04-09 13:10:00,153.58,153.58,153.5,153.5,17100.0,153.58,153.58,153.5,153.5,17100.0
2013-04-09 13:15:00,153.51,153.51,153.41,153.43,76000.0,153.51,153.51,153.41,153.43,76000.0
2013-04-09 13:20:00,153.44,153.45,153.37,153.44,20600.0,153.44,153.45,153.37,153.44,20600.0
2013-04-09 13:25:00,153.43,153.57,153.37,153.53,43300.0,153.43,153.57,153.37,153.53,43300.0
2013-04-09 13:30:00,153.53,153.61,153.45,153.47,59100.0,153.53,153.61,153.45,153.47,59100.0
2013-04-09 13:35:00,153.47,153.48,153.42,153.47,23200.0,153.47,153.48,153.42,153.47,23200.0
2013-04-09 13:40:00,153.46,153.55,153.45,153.54,37400.0,153.46,153.55,153.45,153.54,37400.0
2013-04-09 13:45:00,153.54,153.61,153.51,153.61,27600.0,153.54,153.61,153.51,153.61,27600.0
2013-04-09 13:50:00,153.59,153.61,153.54,153.55,10300.0,153.59,153.61,153.54,153.55,10300.0
2013-04-09 13:55:00,153.55,153.57,153.37,153.41,49900.0,153.55,153.57,153.37,153.41,49900.0
2013-04-09 14:00:00,153.42,153.42,153.37,153.38,24400.0,153.42,153.42,153.37,153.38,24400.0
2013-04-09 14:05:00,153.38,153.42,153.37,153.39,63200.0,153.38,153.42,153.37,153.39,63200.0
2013-04-09 14:10:00,153.39,153.45,153.39,153.44,55000.0,153.39,153.45,153.39,153.44,55000.0
2013-04-09 14:15:00,153.41,153.44,153.41,153.44,12200.0,153.41,153.44,153.41,153.44,12200.0
2013-04-09 14:20:00,153.43,153.52,153.42,153.52,19100.0,153.43,153.52,153.42,153.52,19100.0
2013-04-09 14:25:00,153.52,153.56,153.5,153.55,19600.0,153.52,153.56,153.5,153.55,19600.0
2013-04-09 14:30:00,153.52,153.55,153.48,153.53,16200.0,153.52,153.55,153.48,153.53,16200.0
2013-04-09 14:35:00,153.53,153.53,153.47,153.47,11700.0,153.53,153.53,153.47,153.47,11700.0
2013-04-09 14:40:00,153.48,153.48,153.4,153.43,48700.0,153.48,153.48,153.4,153.43,48700.0
2013-04-09 14:45:00,153.42,153.45,153.4,153.43,28600.0,153.42,153.45,153.4,153.43,28600.0
2013-04-09 14:50:00,153.44,153.48,153.43,153.46,19400.0,153.44,153.48,153.43,153.46,19400.0
2013-04-09 14:55:00,153.46,153.48,153.44,153.45,30600.0,153.46,153.48,153.44,153.45,30600.0
2013-04-09 15:00:00,153.46,153.5,153.46,153.5,18000.0,153.46,153.5,153.46,153.5,18000.0
2013-04-09 15:05:00,153.5,153.52,153.47,153.49,46900.0,153.5,153.52,153.47,153.49,46900.0
2013-04-09 15:10:00,153.48,153.51,153.45,153.46,73500.0,153.48,153.51,153.45,153.46,73500.0
2013-04-09 15:15:00,153.46,153.53,153.46,153.53,59000.0,153.46,153.53,153.46,153.53,59000.0
2013-04-09 15:20:00,153.51,153.53,153.49,153.49,19400.0,153.51,153.53,153.49,153.49,19400.0
2013-04-09 15:25:00,153.49,153.5,153.42,153.43,28800.0,153.49,153.5,153.42,153.43,28800.0
2013-04-09 15:30:00,153.44,153.44,153.4,153.42,38800.0,153.44,153.44,153.4,153.42,38800.0
2013-04-09 15:35:00,153.42,153.43,153.35,153.35,74500.0,153.42,153.43,153.35,153.35,74500.0
2013-04-09 15:40:00,153.36,153.41,153.33,153.38,92000.0,153.36,153.41,153.33,153.38,92000.0
2013-04-09 15:45:00,153.38,153.38,153.24,153.24,108400.0,153.38,153.38,153.24,153.24,108400.0
2013-04-09 15:50:00,153.24,153.29,153.24,153.25,95200.0,153.24,153.29,153.24,153.25,95200.0
2013-04-09 15:55:00,153.26,153.36,153.25,153.36,325900.0,153.26,153.36,153.25,153.36,325900.0
2013-04-10 09:30:00,152.67,152.71,152.61,152.63,301700.0,152.67,152.71,152.61,152.63,301700.0
2013-04-10 09:35:00,152.63,152.65,152.48,152.58,226100.0,152.63,152.65,152.48,152.58,226100.0
2013-04-10 09:40:00,152.58,152.58,152.34,152.35,343600.0,152.58,152.58,152.34,152.35,343600.0
2013-04-10 09:45:00,152.34,152.34,152.11,152.15,577800.0,152.34,152.34,152.11,152.15,577800.0
2013-04-10 09:50:00,152.15,152.29,152.1,152.24,229400.0,152.15,152.29,152.1,152.24,229400.0
2013-04-10 09:55:00,152.25,152.32,152.17,152.3,160500.0,152.25,152.32,152.17,152.3,160500.0
2013-04-10 10:00:00,152.31,152.43,152.3,152.34,224100.0,152.31,152.43,152.3,152.34,224100.0
2013-04-10 10:05:00,152.34,152.39,152.26,152.37,191400.0,152.34,152.39,152.26,152.37,191400.0
2013-04-10 10:10:00,152.36,152.41,152.26,152.28,63300.0,152.36,152.41,152.26,152.28,63300.0
2013-04-10 10:15:00,152.26,152.26,152.06,152.09,186400.0,152.26,152.26,152.06,152.09,186400.0
2013-04-10 10:20:00,152.11,152.11,151.99,152.06,145900.0,152.11,152.11,151.99,152.06,145900.0
2013-04-10 10:25:00,152.05,152.11,151.95,152.1,96100.0,152.05,152.11,151.95,152.1,96100.0
2013-04-10 10:30:00,152.1,152.1,151.76,152.06,378100.0,152.1,152.1,151.76,152.06,378100.0
2013-04-10 10:35:00,152.06,152.12,151.72,151.82,298400.0,152.06,152.12,151.72,151.82,298400.0
2013-04-10 10:40:00,151.83,151.97,151.81,151.95,119800.0,151.83,151.97,151.81,151.95,119800.0
2013-04-10 10:45:00,151.94,152.02,151.88,151.9,75000.0,151.94,152.02,151.88,151.9,75000.0
2013-04-10 10:50:00,151.89,151.9,151.67,151.76,131900.0,151.89,151.9,151.67,151.76,131900.0
2013-04-10 10:55:00,151.75,151.77,151.72,151.75,74000.0,151.75,151.77,151.72,151.75,74000.0
2013-04-10 11:00:00,151.75,151.88,151.74,151.87,129900.0,151.75,151.88,151.74,151.87,129900.0
2013-04-10 11:05:00,151.87,151.91,151.77,151.79,144400.0,151.87,151.91,151.77,151.79,144400.0
2013-04-10 11:10:00,151.78,151.8,151.71,151.76,79500.0,151.78,151.8,151.71,151.76,79500.0
2013-04-10 11:15:00,151.76,151.86,151.71,151.74,144700.0,151.76,151.86,151.71,151.74,144700.0
2013-04-10 11:20:00,151.74,151.85,151.72,151.85,76700.0,151.74,151.85,151.72,151.85,76700.0
2013-04-10 11:25:00,151.85,151.85,151.75,151.83,64400.0,151.85,151.85,151.75,151.83,64400.0
2013-04-10 11:30:00,151.8,151.85,151.77,151.83,41800.0,151.8,151.85,151.77,151.83,41800.0
2013-04-10 11:35:00,151.84,152.03,151.84,152.0,127300.0,151.84,152.03,151.84,152.0,127300.0
2013-04-10 11:40:00,152.01,152.03,151.84,151.84,625200.0,152.01,152.03,151.84,151.84,625200.0
2013-04-10 11:45:00,151.84,151.84,151.68,151.68,387200.0,151.84,151.84,151.68,151.68,387200.0
2013-04-10 11:50:00,151.69,151.87,151.68,151.83,96700.0,151.69,151.87,151.68,151.83,96700.0
2013-04-10 11:55:00,151.83,151.98,151.83,151.96,109200.0,151.83,151.98,151.83,151.96,109200.0
2013-04-10 12:00:00,151.97,152.02,151.93,151.96,54300.0,151.97,152.02,151.93,151.96,54300.0
2013-04-10 12:05:00,151.95,151.96,151.83,151.83,74400.0,151.95,151.96,151.83,151.83,74400.0
2013-04-10 12:10:00,151.84,151.88,151.81,151.84,105800.0,151.84,151.88,151.81,151.84,105800.0
2013-04-10 12:15:00,151.85,151.93,151.82,151.91,57800.0,151.85,151.93,151.82,151.91,57800.0
2013-04-10 12:20:00,151.91,151.91,151.77,151.79,66300.0,151.91,151.91,151.77,151.79,66300.0
2013-04-10 12:25:00,151.77,151.8,151.74,151.77,36300.0,151.77,151.8,151.74,151.77,36300.0
2013-04-10 12:30:00,151.76,151.78,151.6,151.62,135400.0,151.76,151.78,151.6,151.62,135400.0
2013-04-10 12:35:00,151.65,151.67,151.22,151.29,746800.0,151.65,151.67,151.22,151.29,746800.0
2013-04-10 12:40:00,151.27,151.32,150.8,150.91,658200.0,151.27,151.32,150.8,150.91,658200.0
2013-04-10 12:45:00,150.91,150.93,150.6,150.7,590400.0,150.91,150.93,150.6,150.7,590400.0
2013-04-10 12:50:00,150.68,150.79,150.58,150.73,275100.0,150.68,150.79,150.58,150.73,275100.0
2013-04-10 12:55:00,150.74,150.87,150.74,150.8,126900.0,150.74,150.87,150.74,150.8,126900.0
2013-04-10 13:00:00,150.79,150.88,150.7,150.84,175800.0,150.79,150.88,150.7,150.84,175800.0
2013-04-10 13:05:00,150.85,150.87,150.76,150.83,146300.0,150.85,150.87,150.76,150.83,146300.0
2013-04-10 13:10:00,150.83,150.85,150.69,150.77,160900.0,150.83,150.85,150.69,150.77,160900.0
2013-04-10 13:15:00,150.77,150.89,150.72,150.76,202100.0,150.77,150.89,150.72,150.76,202100.0
2013-04-10 13:20:00,150.75,151.04,150.74,150.98,180400.0,150.75,151.04,150.74,150.98,180400.0
2013-04-10 13:25:00,150.98,151.07,150.77,150.8,182400.0,150.98,151.07,150.77,150.8,182400.0
2013-04-10 13:30:00,150.83,150.86,150.61,150.76,580400.0,150.83,150.86,150.61,150.76,580400.0
2013-04-10 13:35:00,150.77,150.87,150.71,150.8,309000.0,150.77,150.87,150.71,150.8,309000.0
2013-04-10 13:40:00,150.81,150.91,150.79,150.9,129000.0,150.81,150.91,150.79,150.9,129000.0
2013-04-10 13:45:00,150.9,151.1,150.89,151.09,125900.0,150.9,151.1,150.89,151.09,125900.0
2013-04-10 13:50:00,151.09,151.12,151.03,151.05,78400.0,151.09,151.12,151.03,151.05,78400.0
2013-04-10 13:55:00,151.05,151.11,150.95,151.03,91300.0,151.05,151.11,150.95,151.03,91300.0
2013-04-10 14:00:00,151.03,151.05,150.92,150.97,157100.0,151.03,151.05,150.92,150.97,157100.0
2013-04-10 14:05:00,150.99,151.06,150.92,151.05,102100.0,150.99,151.06,150.92,151.05,102100.0
2013-04-10 14:10:00,151.05,151.11,151.03,151.09,62700.0,151.05,151.11,151.03,151.09,62700.0
2013-04-10 14:15:00,151.09,151.2,151.08,151.18,191600.0,151.09,151.2,151.08,151.18,191600.0
2013-04-10 14:20:00,151.18,151.23,151.15,151.18,67000.0,151.18,151.23,151.15,151.18,67000.0
2013-04-10 14:25:00,151.19,151.28,151.18,151.24,93200.0,151.19,151.28,151.18,151.24,93200.0
2013-04-10 14:30:00,151.24,151.26,151.19,151.19,99000.0,151.24,151.26,151.19,151.19,99000.0
2013-04-10 14:35:00,151.19,151.22,151.15,151.15,48300.0,151.19,151.22,151.15,151.15,48300.0
2013-04-10 14:40:00,151.16,151.18,151.08,151.1,49100.0,151.16,151.18,151.08,151.1,49100.0
2013-04-10 14:45:00,151.1,151.11,151.06,151.08,88500.0,151.1,151.11,151.06,151.08,88500.0
2013-04-10 14:50:00,151.08,151.1,151.06,151.1,74100.0,151.08,151.1,151.06,151.1,74100.0
2013-04-10 14:55:00,151.11,151.16,151.08,151.12,32100.0,151.11,151.16,151.08,151.12,32100.0
2013-04-10 15:00:00,151.13,151.14,151.01,151.05,68900.0,151.13,151.14,151.01,151.05,68900.0
2013-04-10 15:05:00,151.03,151.06,150.95,150.97,150300.0,151.03,151.06,150.95,150.97,150300.0
2013-04-10 15:10:00,150.98,150.98,150.85,150.89,142600.0,150.98,150.98,150.85,150.89,142600.0
2013-04-10 15:15:00,150.89,150.95,150.88,150.9,202100.0,150.89,150.95,150.88,150.9,202100.0
2013-04-10 15:20:00,150.9,150.95,150.88,150.88,290600.0,150.9,150.95,150.88,150.88,290600.0
2013-04-10 15:25:00,150.88,150.93,150.87,150.89,146200.0,150.88,150.93,150.87,150.89,146200.0
2013-04-10 15:30:00,150.89,150.9,150.84,150.89,152900.0,150.89,150.9,150.84,150.89,152900.0
2013-04-10 15:35:00,150.89,150.9,150.84,150.85,142500.0,150.89,150.9,150.84,150.85,142500.0
2013-04-10 15:40:00,150.86,150.86,150.69,150.78,385000.0,150.86,150.86,150.69,150.78,385000.0
2013-04-10 15:45:00,150.78,150.79,150.7,150.76,182700.0,150.78,150.79,150.7,150.76,182700.0
2013-04-10 15:50:00,150.76,150.79,150.69,150.79,277100.0,150.76,150.79,150.69,150.79,277100.0
2013-04-10 15:55:00,150.78,150.83,150.75,150.77,392700.0,150.78,150.83,150.75,150.77,392700.0
2013-04-11 09:30:00,150.76,150.81,150.63,150.72,261000.0,150.76,150.81,150.63,150.72,261000.0
2013-04-11 09:35:00,150.7,150.98,150.7,150.97,222000.0,150.7,150.98,150.7,150.97,222000.0
2013-04-11 09:40:00,150.97,151.28,150.97,151.22,194600.0,150.97,151.28,150.97,151.22,194600.0
2013-04-11 09:45:00,151.22,151.23,151.05,151.06,76400.0,151.22,151.23,151.05,151.06,76400.0
2013-04-11 09:50:00,151.06,151.07,150.99,151.06,275800.0,151.06,151.07,150.99,151.06,275800.0
2013-04-11 09:55:00,151.06,151.48,150.99,151.37,328000.0,151.06,151.48,150.99,151.37,328000.0
2013-04-11 10:00:00,151.38,151.64,151.38,151.5,226400.0,151.38,151.64,151.38,151.5,226400.0
2013-04-11 10:05:00,151.5,151.5,151.38,151.43,132800.0,151.5,151.5,151.38,151.43,132800.0
2013-04-11 10:10:00,151.42,151.71,151.4,151.62,217600.0,151.42,151.71,151.4,151.62,217600.0
2013-04-11 10:15:00,151.63,151.63,151.47,151.5,118100.0,151.63,151.63,151.47,151.5,118100.0
2013-04-11 10:20:00,151.5,151.59,151.43,151.49,60100.0,151.5,151.59,151.43,151.49,60100.0
2013-04-11 10:25:00,151.49,151.51,151.4,151.42,75600.0,151.49,151.51,151.4,151.42,75600.0
2013-04-11 10:30:00,151.42,151.43,151.27,151.33,158500.0,151.42,151.43,151.27,151.33,158500.0
2013-04-11 10:35:00,151.33,151.41,151.29,151.31,77400.0,151.33,151.41,151.29,151.31,77400.0
2013-04-11 10:40:00,151.31,151.35,151.27,151.3,92100.0,151.31,151.35,151.27,151.3,92100.0
2013-04-11 10:45:00,151.3,151.41,151.28,151.39,170200.0,151.3,151.41,151.28,151.39,170200.0
2013-04-11 10:50:00,151.38,151.58,151.35,151.51,115300.0,151.38,151.58,151.35,151.51,115300.0
2013-04-11 10:55:00,151.51,151.53,151.46,151.46,63500.0,151.51,151.53,151.46,151.46,63500.0
2013-04-11 11:00:00,151.45,151.48,151.28,151.32,108100.0,151.45,151.48,151.28,151.32,108100.0
2013-04-11 11:05:00,151.31,151.55,151.31,151.52,103800.0,151.31,151.55,151.31,151.52,103800.0
2013-04-11 11:10:00,151.51,151.54,151.44,151.46,69400.0,151.51,151.54,151.44,151.46,69400.0
2013-04-11 11:15:00,151.46,151.48,151.29,151.35,45400.0,151.46,151.48,151.29,151.35,45400.0
2013-04-11 11:20:00,151.35,151.36,151.2,151.35,84500.0,151.35,151.36,151.2,151.35,84500.0
2013-04-11 11:25:00,151.35,151.55,151.35,151.45,142200.0,151.35,151.55,151.35,151.45,142200.0
2013-04-11 11:30:00,151.45,151.51,151.4,151.4,34600.0,151.45,151.51,151.4,151.4,34600.0
2013-04-11 11:35:00,151.4,151.42,151.29,151.37,48200.0,151.4,151.42,151.29,151.37,48200.0
2013-04-11 11:40:00,151.38,151.38,151.27,151.34,48700.0,151.38,151.38,151.27,151.34,48700.0
2013-04-11 11:45:00,151.35,151.41,151.34,151.37,49700.0,151.35,151.41,151.34,151.37,49700.0
2013-04-11 11:50:00,151.38,151.54,151.38,151.49,51200.0,151.38,151.54,151.38,151.49,51200.0
2013-04-11 11:55:00,151.48,151.52,151.42,151.42,24300.0,151.48,151.52,151.42,151.42,24300.0
2013-04-11 12:00:00,151.41,151.53,151.41,151.52,30100.0,151.41,151.53,151.41,151.52,30100.0
2013-04-11 12:05:00,151.52,151.53,151.47,151.48,28900.0,151.52,151.53,151.47,151.48,28900.0
2013-04-11 12:10:00,151.48,151.49,151.43,151.48,29100.0,151.48,151.49,151.43,151.48,29100.0
2013-04-11 12:15:00,151.46,151.49,151.43,151.44,34100.0,151.46,151.49,151.43,151.44,34100.0
2013-04-11 12:20:00,151.44,151.46,151.35,151.35,24600.0,151.44,151.46,151.35,151.35,24600.0
2013-04-11 12:25:00,151.35,151.4,151.26,151.4,64400.0,151.35,151.4,151.26,151.4,64400.0
2013-04-11 12:30:00,151.39,151.48,151.39,151.43,48600.0,151.39,151.48,151.39,151.43,48600.0
2013-04-11 12:35:00,151.43,151.69,151.42,151.59,92700.0,151.43,151.69,151.42,151.59,92700.0
2013-04-11 12:40:00,151.59,151.63,151.51,151.51,45100.0,151.59,151.63,151.51,151.51,45100.0
2013-04-11 12:45:00,151.5,151.52,151.48,151.48,46000.0,151.5,151.52,151.48,151.48,46000.0
2013-04-11 12:50:00,151.49,151.49,151.4,151.43,36700.0,151.49,151.49,151.4,151.43,36700.0
2013-04-11 12:55:00,151.42,151.48,151.41,151.47,22900.0,151.42,151.48,151.41,151.47,22900.0
2013-04-11 13:00:00,151.47,151.56,151.44,151.56,40400.0,151.47,151.56,151.44,151.56,40400.0
2013-04-11 13:05:00,151.54,151.57,151.46,151.47,75500.0,151.54,151.57,151.46,151.47,75500.0
2013-04-11 13:10:00,151.48,151.51,151.46,151.46,48900.0,151.48,151.51,151.46,151.46,48900.0
2013-04-11 13:15:00,151.46,151.5,151.46,151.48,29600.0,151.46,151.5,151.46,151.48,29600.0
2013-04-11 13:20:00,151.48,151.48,151.41,151.41,34000.0,151.48,151.48,151.41,151.41,34000.0
2013-04-11 13:25:00,151.4,151.45,151.39,151.4,152500.0,151.4,151.45,151.39,151.4,152500.0
2013-04-11 13:30:00,151.4,151.41,151.29,151.34,102200.0,151.4,151.41,151.29,151.34,102200.0
2013-04-11 13:35:00,151.34,151.38,151.33,151.36,23900.0,151.34,151.38,151.33,151.36,23900.0
2013-04-11 13:40:00,151.37,151.38,151.31,151.32,34500.0,151.37,151.38,151.31,151.32,34500.0
2013-04-11 13:45:00,151.32,151.35,151.3,151.35,19700.0,151.32,151.35,151.3,151.35,19700.0
2013-04-11 13:50:00,151.34,151.36,151.29,151.29,38000.0,151.34,151.36,151.29,151.29,38000.0
2013-04-11 13:55:00,151.29,151.3,151.21,151.22,122700.0,151.29,151.3,151.21,151.22,122700.0
2013-04-11 14:00:00,151.21,151.28,151.21,151.25,65000.0,151.21,151.28,151.21,151.25,65000.0
2013-04-11 14:05:00,151.25,151.28,151.21,151.26,55600.0,151.25,151.28,151.21,151.26,55600.0
2013-04-11 14:10:00,151.27,151.34,151.27,151.33,79200.0,151.27,151.34,151.27,151.33,79200.0
2013-04-11 14:15:00,151.33,151.36,151.3,151.31,32400.0,151.33,151.36,151.3,151.31,32400.0
2013-04-11 14:20:00,151.32,151.35,151.31,151.31,18700.0,151.32,151.35,151.31,151.31,18700.0
2013-04-11 14:25:00,151.32,151.34,151.24,151.27,67800.0,151.32,151.34,151.24,151.27,67800.0
2013-04-11 14:30:00,151.27,151.29,151.17,151.26,108500.0,151.27,151.29,151.17,151.26,108500.0
2013-04-11 14:35:00,151.27,151.33,151.25,151.33,53500.0,151.27,151.33,151.25,151.33,53500.0
2013-04-11 14:40:00,151.33,151.33,151.28,151.28,43700.0,151.33,151.33,151.28,151.28,43700.0
2013-04-11 14:45:00,151.29,151.35,151.28,151.34,67700.0,151.29,151.35,151.28,151.34,67700.0
2013-04-11 14:50:00,151.33,151.34,151.3,151.3,35100.0,151.33,151.34,151.3,151.3,35100.0
2013-04-11 14:55:00,151.3,151.31,151.25,151.27,35700.0,151.3,151.31,151.25,151.27,35700.0
2013-04-11 15:00:00,151.27,151.32,151.18,151.21,84900.0,151.27,151.32,151.18,151.21,84900.0
2013-04-11 15:05:00,151.21,151.22,151.16,151.21,48100.0,151.21,151.22,151.16,151.21,48100.0
2013-04-11 15:10:00,151.22,151.22,151.18,151.2,20200.0,151.22,151.22,151.18,151.2,20200.0
2013-04-11 15:15:00,151.19,151.21,150.99,151.03,419300.0,151.19,151.21,150.99,151.03,419300.0
2013-04-11 15:20:00,151.02,151.08,151.01,151.05,200900.0,151.02,151.08,151.01,151.05,200900.0
2013-04-11 15:25:00,151.05,151.06,150.99,151.01,132100.0,151.05,151.06,150.99,151.01,132100.0
2013-04-11 15:30:00,151.01,151.07,151.0,151.02,149400.0,151.01,151.07,151.0,151.02,149400.0
2013-04-11 15:35:00,151.02,151.04,151.0,151.0,39200.0,151.02,151.04,151.0,151.0,39200.0
2013-04-11 15:40:00,150.99,151.01,150.96,151.0,37800.0,150.99,151.01,150.96,151.0,37800.0
2013-04-11 15:45:00,151.0,151.01,150.97,150.98,83300.0,151.0,151.01,150.97,150.98,83300.0
2013-04-11 15:50:00,150.98,150.99,150.91,150.92,100700.0,150.98,150.99,150.91,150.92,100700.0
2013-04-11 15:55:00,150.91,151.06,150.9,151.04,292200.0,150.91,151.06,150.9,151.04,292200.0
2013-04-12 09:30:00,148.63,148.85,148.49,148.71,573100.0,148.63,148.85,148.49,148.71,573100.0
2013-04-12 09:35:00,148.71,148.75,148.59,148.74,355400.0,148.71,148.75,148.59,148.74,355400.0
2013-04-12 09:40:00,148.72,148.79,148.59,148.6,303300.0,148.72,148.79,148.59,148.6,303300.0
2013-04-12 09:45:00,148.61,148.62,148.36,148.43,639500.0,148.61,148.62,148.36,148.43,639500.0
2013-04-12 09:50:00,148.43,148.49,148.11,148.38,671900.0,148.43,148.49,148.11,148.38,671900.0
2013-04-12 09:55:00,148.39,148.45,148.2,148.27,458000.0,148.39,148.45,148.2,148.27,458000.0
2013-04-12 10:00:00,148.26,148.65,148.26,148.61,660200.0,148.26,148.65,148.26,148.61,660200.0
2013-04-12 10:05:00,148.61,148.65,148.43,148.46,283800.0,148.61,148.65,148.43,148.46,283800.0
2013-04-12 10:10:00,148.45,148.51,148.3,148.4,151800.0,148.45,148.51,148.3,148.4,151800.0
2013-04-12 10:15:00,148.41,148.42,148.23,148.28,176500.0,148.41,148.42,148.23,148.28,176500.0
2013-04-12 10:20:00,148.25,148.49,148.23,148.47,252300.0,148.25,148.49,148.23,148.47,252300.0
2013-04-12 10:25:00,148.48,148.49,147.95,147.99,692100.0,148.48,148.49,147.95,147.99,692100.0
2013-04-12 10:30:00,147.99,148.05,146.8,147.25,1785200.0,147.99,148.05,146.8,147.25,1785200.0
2013-04-12 10:35:00,147.25,147.34,146.12,146.72,2744300.0,147.25,147.34,146.12,146.72,2744300.0
2013-04-12 10:40:00,146.72,146.72,145.95,146.2,1813100.0,146.72,146.72,145.95,146.2,1813100.0
2013-04-12 10:45:00,146.22,146.31,145.61,145.79,2519200.0,146.22,146.31,145.61,145.79,2519200.0
2013-04-12 10:50:00,145.81,146.14,145.62,145.67,1948600.0,145.81,146.14,145.62,145.67,1948600.0
2013-04-12 10:55:00,145.68,145.88,145.4,145.57,1746500.0,145.68,145.88,145.4,145.57,1746500.0
2013-04-12 11:00:00,145.58,145.63,144.34,144.69,2942500.0,145.58,145.63,144.34,144.69,2942500.0
2013-04-12 11:05:00,144.67,145.12,144.53,145.09,1771800.0,144.67,145.12,144.53,145.09,1771800.0
2013-04-12 11:10:00,145.09,145.57,145.08,145.48,1252100.0,145.09,145.57,145.08,145.48,1252100.0
2013-04-12 11:15:00,145.48,145.52,145.23,145.26,726600.0,145.48,145.52,145.23,145.26,726600.0
2013-04-12 11:20:00,145.26,145.3,144.92,145.21,900800.0,145.26,145.3,144.92,145.21,900800.0
2013-04-12 11:25:00,145.2,145.43,144.96,145.22,1199200.0,145.2,145.43,144.96,145.22,1199200.0
2013-04-12 11:30:00,145.22,145.23,144.87,145.0,673900.0,145.22,145.23,144.87,145.0,673900.0
2013-04-12 11:35:00,145.0,145.13,144.86,145.04,517300.0,145.0,145.13,144.86,145.04,517300.0
2013-04-12 11:40:00,145.05,145.26,144.9,145.06,653400.0,145.05,145.26,144.9,145.06,653400.0
2013-04-12 11:45:00,145.07,145.5,145.06,145.48,517300.0,145.07,145.5,145.06,145.48,517300.0
2013-04-12 11:50:00,145.47,145.91,145.47,145.8,768700.0,145.47,145.91,145.47,145.8,768700.0
2013-04-12 11:55:00,145.78,145.93,145.64,145.69,436300.0,145.78,145.93,145.64,145.69,436300.0
2013-04-12 12:00:00,145.69,145.79,145.31,145.44,523100.0,145.69,145.79,145.31,145.44,523100.0
2013-04-12 12:05:00,145.46,145.65,145.4,145.59,216900.0,145.46,145.65,145.4,145.59,216900.0
2013-04-12 12:10:00,145.58,145.66,145.52,145.57,116800.0,145.58,145.66,145.52,145.57,116800.0
2013-04-12 12:15:00,145.56,145.87,145.56,145.72,422000.0,145.56,145.87,145.56,145.72,422000.0
2013-04-12 12:20:00,145.71,145.85,145.67,145.83,253500.0,145.71,145.85,145.67,145.83,253500.0
2013-04-12 12:25:00,145.84,145.87,145.76,145.78,207700.0,145.84,145.87,145.76,145.78,207700.0
2013-04-12 12:30:00,145.77,145.85,145.75,145.8,194700.0,145.77,145.85,145.75,145.8,194700.0
2013-04-12 12:35:00,145.8,145.8,145.42,145.47,325700.0,145.8,145.8,145.42,145.47,325700.0
2013-04-12 12:40:00,145.47,145.59,145.43,145.56,145600.0,145.47,145.59,145.43,145.56,145600.0
2013-04-12 12:45:00,145.57,145.62,145.45,145.57,196700.0,145.57,145.62,145.45,145.57,196700.0
2013-04-12 12:50:00,145.57,145.64,145.52,145.53,107300.0,145.57,145.64,145.52,145.53,107300.0
2013-04-12 12:55:00,145.54,145.7,145.54,145.67,124000.0,145.54,145.7,145.54,145.67,124000.0
2013-04-12 13:00:00,145.67,145.7,145.53,145.55,145400.0,145.67,145.7,145.53,145.55,145400.0
2013-04-12 13:05:00,145.55,145.58,145.45,145.55,102700.0,145.55,145.58,145.45,145.55,102700.0
2013-04-12 13:10:00,145.54,145.58,145.46,145.49,1171700.0,145.54,145.58,145.46,145.49,1171700.0
2013-04-12 13:15:00,145.5,145.55,145.43,145.46,95100.0,145.5,145.55,145.43,145.46,95100.0
2013-04-12 13:20:00,145.46,145.53,145.41,145.46,173100.0,145.46,145.53,145.41,145.46,173100.0
2013-04-12 13:25:00,145.47,145.48,145.18,145.22,305900.0,145.47,145.48,145.18,145.22,305900.0
2013-04-12 13:30:00,145.22,145.3,145.18,145.26,252800.0,145.22,145.3,145.18,145.26,252800.0
2013-04-12 13:35:00,145.27,145.32,145.22,145.24,120500.0,145.27,145.32,145.22,145.24,120500.0
2013-04-12 13:40:00,145.24,145.28,145.2,145.23,96600.0,145.24,145.28,145.2,145.23,96600.0
2013-04-12 13:45:00,145.23,145.28,145.02,145.08,302700.0,145.23,145.28,145.02,145.08,302700.0
2013-04-12 13:50:00,145.09,145.2,145.07,145.18,147700.0,145.09,145.2,145.07,145.18,147700.0
2013-04-12 13:55:00,145.18,145.43,145.18,145.41,213100.0,145.18,145.43,145.18,145.41,213100.0
2013-04-12 14:00:00,145.41,145.44,145.34,145.4,238300.0,145.41,145.44,145.34,145.4,238300.0
2013-04-12 14:05:00,145.41,145.44,145.4,145.4,141800.0,145.41,145.44,145.4,145.4,141800.0
2013-04-12 14:10:00,145.4,145.42,145.27,145.32,165200.0,145.4,145.42,145.27,145.32,165200.0
2013-04-12 14:15:00,145.32,145.32,145.21,145.28,155400.0,145.32,145.32,145.21,145.28,155400.0
2013-04-12 14:20:00,145.28,145.38,145.27,145.38,131700.0,145.28,145.38,145.27,145.38,131700.0
2013-04-12 14:25:00,145.38,145.47,145.35,145.39,172900.0,145.38,145.47,145.35,145.39,172900.0
2013-04-12 14:30:00,145.39,145.41,145.29,145.33,153400.0,145.39,145.41,145.29,145.33,153400.0
2013-04-12 14:35:00,145.34,145.51,145.32,145.46,158800.0,145.34,145.51,145.32,145.46,158800.0
2013-04-12 14:40:00,145.45,145.46,145.33,145.34,131200.0,145.45,145.46,145.33,145.34,131200.0
2013-04-12 14:45:00,145.34,145.36,145.13,145.15,264900.0,145.34,145.36,145.13,145.15,264900.0
2013-04-12 14:50:00,145.14,145.21,145.13,145.14,158600.0,145.14,145.21,145.13,145.14,158600.0
2013-04-12 14:55:00,145.14,145.2,145.05,145.1,208900.0,145.14,145.2,145.05,145.1,208900.0
2013-04-12 15:00:00,145.09,145.13,144.91,144.93,240000.0,145.09,145.13,144.91,144.93,240000.0
2013-04-12 15:05:00,144.93,145.07,144.92,145.01,172100.0,144.93,145.07,144.92,145.01,172100.0
2013-04-12 15:10:00,145.02,145.02,144.67,144.77,498900.0,145.02,145.02,144.67,144.77,498900.0
2013-04-12 15:15:00,144.78,144.78,144.52,144.53,521800.0,144.78,144.78,144.52,144.53,521800.0
2013-04-12 15:20:00,144.54,144.55,143.43,143.7,2304800.0,144.54,144.55,143.43,143.7,2304800.0
2013-04-12 15:25:00,143.68,144.09,143.61,143.81,967500.0,143.68,144.09,143.61,143.81,967500.0
2013-04-12 15:30:00,143.81,144.16,143.73,144.05,754000.0,143.81,144.16,143.73,144.05,754000.0
2013-04-12 15:35:00,144.05,144.06,143.66,143.78,534000.0,144.05,144.06,143.66,143.78,534000.0
2013-04-12 15:40:00,143.77,144.0,143.74,143.86,563400.0,143.77,144.0,143.74,143.86,563400.0
2013-04-12 15:45:00,143.86,143.87,143.62,143.76,686000.0,143.86,143.87,143.62,143.76,686000.0
2013-04-12 15:50:00,143.76,143.77,143.62,143.65,670400.0,143.76,143.77,143.62,143.65,670400.0
2013-04-12 15:55:00,143.64,144.07,143.62,143.93,1381600.0,143.64,144.07,143.62,143.93,1381600.0
2013-04-15 09:30:00,136.0,136.68,135.86,136.41,3514400.0,136.0,136.68,135.86,136.41,3514400.0
2013-04-15 09:35:00,136.41,136.46,135.77,136.3,2042700.0,136.41,136.46,135.77,136.3,2042700.0
2013-04-15 09:40:00,136.31,136.75,135.93,136.55,2141000.0,136.31,136.75,135.93,136.55,2141000.0
2013-04-15 09:45:00,136.55,136.56,135.92,136.1,1209900.0,136.55,136.56,135.92,136.1,1209900.0
2013-04-15 09:50:00,136.1,136.29,135.58,136.14,1634400.0,136.1,136.29,135.58,136.14,1634400.0
2013-04-15 09:55:00,136.14,136.16,135.56,135.83,1255600.0,136.14,136.16,135.56,135.83,1255600.0
2013-04-15 10:00:00,135.83,135.92,134.9,135.21,2068800.0,135.83,135.92,134.9,135.21,2068800.0
2013-04-15 10:05:00,135.23,135.29,134.53,135.05,1918400.0,135.23,135.29,134.53,135.05,1918400.0
2013-04-15 10:10:00,135.03,135.61,134.62,135.36,1161400.0,135.03,135.61,134.62,135.36,1161400.0
2013-04-15 10:15:00,135.38,135.55,134.96,135.04,1202500.0,135.38,135.55,134.96,135.04,1202500.0
2013-04-15 10:20:00,135.04,135.24,134.27,134.73,1630600.0,135.04,135.24,134.27,134.73,1630600.0
2013-04-15 10:25:00,134.73,135.03,134.41,134.75,1090800.0,134.73,135.03,134.41,134.75,1090800.0
2013-04-15 10:30:00,134.71,134.73,134.12,134.44,1233000.0,134.71,134.73,134.12,134.44,1233000.0
2013-04-15 10:35:00,134.41,134.64,134.03,134.41,2036100.0,134.41,134.64,134.03,134.41,2036100.0
2013-04-15 10:40:00,134.4,134.4,133.66,133.68,1647300.0,134.4,134.4,133.66,133.68,1647300.0
2013-04-15 10:45:00,133.69,133.91,132.7,132.8,2817000.0,133.69,133.91,132.7,132.8,2817000.0
2013-04-15 10:50:00,132.82,132.85,131.5,131.53,3472400.0,132.82,132.85,131.5,131.53,3472400.0
2013-04-15 10:55:00,131.57,132.29,131.23,132.0,2713600.0,131.57,132.29,131.23,132.0,2713600.0
2013-04-15 11:00:00,132.0,132.4,131.7,132.25,1445700.0,132.0,132.4,131.7,132.25,1445700.0
2013-04-15 11:05:00,132.26,132.37,131.72,131.83,1659400.0,132.26,132.37,131.72,131.83,1659400.0
2013-04-15 11:10:00,131.84,131.86,131.1,131.53,1892800.0,131.84,131.86,131.1,131.53,1892800.0
2013-04-15 11:15:00,131.53,132.27,131.53,131.67,1371000.0,131.53,132.27,131.53,131.67,1371000.0
2013-04-15 11:20:00,131.66,132.27,131.66,132.27,948200.0,131.66,132.27,131.66,132.27,948200.0
2013-04-15 11:25:00,132.28,132.9,132.21,132.88,1617600.0,132.28,132.9,132.21,132.88,1617600.0
2013-04-15 11:30:00,132.85,133.49,132.5,133.44,1366900.0,132.85,133.49,132.5,133.44,1366900.0
2013-04-15 11:35:00,133.46,133.48,132.94,132.95,772500.0,133.46,133.48,132.94,132.95,772500.0
2013-04-15 11:40:00,132.95,133.25,132.81,133.16,598700.0,132.95,133.25,132.81,133.16,598700.0
2013-04-15 11:45:00,133.15,133.42,132.82,133.37,507700.0,133.15,133.42,132.82,133.37,507700.0
2013-04-15 11:50:00,133.37,133.5,133.07,133.12,618900.0,133.37,133.5,133.07,133.12,618900.0
2013-04-15 11:55:00,133.1,133.46,132.96,133.42,619400.0,133.1,133.46,132.96,133.42,619400.0
2013-04-15 12:00:00,133.42,133.83,133.35,133.74,635900.0,133.42,133.83,133.35,133.74,635900.0
2013-04-15 12:05:00,133.75,133.78,133.35,133.37,659300.0,133.75,133.78,133.35,133.37,659300.0
2013-04-15 12:10:00,133.38,133.71,133.15,133.22,593700.0,133.38,133.71,133.15,133.22,593700.0
2013-04-15 12:15:00,133.24,133.43,133.05,133.27,274100.0,133.24,133.43,133.05,133.27,274100.0
2013-04-15 12:20:00,133.26,133.42,133.03,133.39,308500.0,133.26,133.42,133.03,133.39,308500.0
2013-04-15 12:25:00,133.39,133.59,133.34,133.58,486000.0,133.39,133.59,133.34,133.58,486000.0
2013-04-15 12:30:00,133.58,133.63,133.05,133.38,601400.0,133.58,133.63,133.05,133.38,601400.0
2013-04-15 12:35:00,133.37,133.5,133.15,133.17,290100.0,133.37,133.5,133.15,133.17,290100.0
2013-04-15 12:40:00,133.18,133.33,132.7,132.83,597400.0,133.18,133.33,132.7,132.83,597400.0
2013-04-15 12:45:00,132.84,133.03,132.81,132.94,354100.0,132.84,133.03,132.81,132.94,354100.0
2013-04-15 12:50:00,132.94,132.94,132.38,132.53,678700.0,132.94,132.94,132.38,132.53,678700.0
2013-04-15 12:55:00,132.53,132.68,132.32,132.62,426400.0,132.53,132.68,132.32,132.62,426400.0
2013-04-15 13:00:00,132.62,133.23,132.51,133.14,479300.0,132.62,133.23,132.51,133.14,479300.0
2013-04-15 13:05:00,133.12,133.16,132.82,132.82,1408500.0,133.12,133.16,132.82,132.82,1408500.0
2013-04-15 13:10:00,132.83,132.84,132.71,132.73,242100.0,132.83,132.84,132.71,132.73,242100.0
2013-04-15 13:15:00,132.74,132.81,132.6,132.63,211900.0,132.74,132.81,132.6,132.63,211900.0
2013-04-15 13:20:00,132.62,132.72,132.14,132.22,736100.0,132.62,132.72,132.14,132.22,736100.0
2013-04-15 13:25:00,132.22,132.23,131.6,131.66,1524700.0,132.22,132.23,131.6,131.66,1524700.0
2013-04-15 13:30:00,131.67,132.28,131.64,132.18,549900.0,131.67,132.28,131.64,132.18,549900.0
2013-04-15 13:35:00,132.18,132.48,132.18,132.19,309100.0,132.18,132.48,132.18,132.19,309100.0
2013-04-15 13:40:00,132.21,132.4,132.2,132.24,192000.0,132.21,132.4,132.2,132.24,192000.0
2013-04-15 13:45:00,132.24,132.64,132.21,132.48,250100.0,132.24,132.64,132.21,132.48,250100.0
2013-04-15 13:50:00,132.49,132.85,132.48,132.68,422600.0,132.49,132.85,132.48,132.68,422600.0
2013-04-15 13:55:00,132.67,132.71,132.36,132.45,180900.0,132.67,132.71,132.36,132.45,180900.0
2013-04-15 14:00:00,132.44,132.64,132.05,132.35,303000.0,132.44,132.64,132.05,132.35,303000.0
2013-04-15 14:05:00,132.34,132.38,132.07,132.21,357000.0,132.34,132.38,132.07,132.21,357000.0
2013-04-15 14:10:00,132.2,132.37,131.93,132.03,580700.0,132.2,132.37,131.93,132.03,580700.0
2013-04-15 14:15:00,132.03,132.19,131.93,132.04,332900.0,132.03,132.19,131.93,132.04,332900.0
2013-04-15 14:20:00,132.05,132.08,131.66,131.74,415700.0,132.05,132.08,131.66,131.74,415700.0
2013-04-15 14:25:00,131.75,132.08,131.72,132.06,372200.0,131.75,132.08,131.72,132.06,372200.0
2013-04-15 14:30:00,132.04,132.05,131.77,132.02,332900.0,132.04,132.05,131.77,132.02,332900.0
2013-04-15 14:35:00,132.01,132.01,131.46,131.62,497000.0,132.01,132.01,131.46,131.62,497000.0
2013-04-15 14:40:00,131.62,131.64,131.26,131.35,730200.0,131.62,131.64,131.26,131.35,730200.0
2013-04-15 14:45:00,131.34,132.14,130.69,130.92,1492000.0,131.34,132.14,130.69,130.92,1492000.0
2013-04-15 14:50:00,130.93,131.15,130.51,130.67,1736100.0,130.93,131.15,130.51,130.67,1736100.0
2013-04-15 14:55:00,130.68,131.1,130.52,130.6,798700.0,130.68,131.1,130.52,130.6,798700.0
2013-04-15 15:00:00,130.6,131.37,130.58,131.3,949700.0,130.6,131.37,130.58,131.3,949700.0
2013-04-15 15:05:00,131.3,131.57,130.73,130.82,895700.0,131.3,131.57,130.73,130.82,895700.0
2013-04-15 15:10:00,130.85,132.41,130.84,131.87,2203500.0,130.85,132.41,130.84,131.87,2203500.0
2013-04-15 15:15:00,131.87,132.39,131.46,132.12,1234700.0,131.87,132.39,131.46,132.12,1234700.0
2013-04-15 15:20:00,132.11,132.22,131.26,131.81,858300.0,132.11,132.22,131.26,131.81,858300.0
2013-04-15 15:25:00,131.8,131.9,131.4,131.8,654300.0,131.8,131.9,131.4,131.8,654300.0
2013-04-15 15:30:00,131.81,132.05,131.67,131.72,707300.0,131.81,132.05,131.67,131.72,707300.0
2013-04-15 15:35:00,131.71,132.13,131.71,131.92,723200.0,131.71,132.13,131.71,131.92,723200.0
2013-04-15 15:40:00,131.92,132.06,131.63,131.77,761300.0,131.92,132.06,131.63,131.77,761300.0
2013-04-15 15:45:00,131.77,131.78,131.53,131.73,762500.0,131.77,131.78,131.53,131.73,762500.0
2013-04-15 15:50:00,131.73,131.82,131.31,131.66,932900.0,131.73,131.82,131.31,131.66,932900.0
2013-04-15 15:55:00,131.66,131.84,131.2,131.3,1397500.0,131.66,131.84,131.2,131.3,1397500.0
2013-04-16 09:30:00,134.87,134.9,134.44,134.56,1656900.0,134.87,134.9,134.44,134.56,1656900.0
2013-04-16 09:35:00,134.56,135.11,134.55,134.82,1164500.0,134.56,135.11,134.55,134.82,1164500.0
2013-04-16 09:40:00,134.82,134.98,134.25,134.33,925600.0,134.82,134.98,134.25,134.33,925600.0
2013-04-16 09:45:00,134.33,134.49,133.66,133.73,1555700.0,134.33,134.49,133.66,133.73,1555700.0
2013-04-16 09:50:00,133.74,133.91,133.4,133.64,1007200.0,133.74,133.91,133.4,133.64,1007200.0
2013-04-16 09:55:00,133.65,133.95,133.53,133.54,1004400.0,133.65,133.95,133.53,133.54,1004400.0
2013-04-16 10:00:00,133.53,133.73,133.43,133.68,1049500.0,133.53,133.73,133.43,133.68,1049500.0
2013-04-16 10:05:00,133.69,133.85,132.92,132.93,1388300.0,133.69,133.85,132.92,132.93,1388300.0
2013-04-16 10:10:00,132.94,133.17,132.69,133.15,1223800.0,132.94,133.17,132.69,133.15,1223800.0
2013-04-16 10:15:00,133.16,133.3,132.77,132.77,864100.0,133.16,133.3,132.77,132.77,864100.0
2013-04-16 10:20:00,132.77,133.18,132.63,133.12,858600.0,132.77,133.18,132.63,133.12,858600.0
2013-04-16 10:25:00,133.13,133.42,133.02,133.24,609600.0,133.13,133.42,133.02,133.24,609600.0
2013-04-16 10:30:00,133.25,133.74,133.11,133.63,587200.0,133.25,133.74,133.11,133.63,587200.0
2013-04-16 10:35:00,133.61,133.73,133.41,133.6,345900.0,133.61,133.73,133.41,133.6,345900.0
2013-04-16 10:40:00,133.59,133.7,133.4,133.47,284600.0,133.59,133.7,133.4,133.47,284600.0
2013-04-16 10:45:00,133.46,133.72,133.45,133.55,502900.0,133.46,133.72,133.45,133.55,502900.0
2013-04-16 10:50:00,133.54,133.59,133.32,133.39,431400.0,133.54,133.59,133.32,133.39,431400.0
2013-04-16 10:55:00,133.4,134.38,133.39,134.37,824700.0,133.4,134.38,133.39,134.37,824700.0
2013-04-16 11:00:00,134.37,134.55,134.08,134.12,647100.0,134.37,134.55,134.08,134.12,647100.0
2013-04-16 11:05:00,134.13,134.25,134.02,134.2,264600.0,134.13,134.25,134.02,134.2,264600.0
2013-04-16 11:10:00,134.19,134.51,134.18,134.34,268800.0,134.19,134.51,134.18,134.34,268800.0
2013-04-16 11:15:00,134.34,134.42,134.16,134.19,283800.0,134.34,134.42,134.16,134.19,283800.0
2013-04-16 11:20:00,134.19,134.35,134.06,134.31,443000.0,134.19,134.35,134.06,134.31,443000.0
2013-04-16 11:25:00,134.31,134.32,134.05,134.12,157400.0,134.31,134.32,134.05,134.12,157400.0
2013-04-16 11:30:00,134.14,134.31,134.13,134.28,225100.0,134.14,134.31,134.13,134.28,225100.0
2013-04-16 11:35:00,134.29,134.72,134.17,134.63,478800.0,134.29,134.72,134.17,134.63,478800.0
2013-04-16 11:40:00,134.62,134.62,134.44,134.48,243400.0,134.62,134.62,134.44,134.48,243400.0
2013-04-16 11:45:00,134.47,134.7,134.45,134.66,241000.0,134.47,134.7,134.45,134.66,241000.0
2013-04-16 11:50:00,134.66,134.78,134.52,134.57,285300.0,134.66,134.78,134.52,134.57,285300.0
2013-04-16 11:55:00,134.57,134.58,134.26,134.36,385600.0,134.57,134.58,134.26,134.36,385600.0
2013-04-16 12:00:00,134.36,134.38,134.13,134.2,404500.0,134.36,134.38,134.13,134.2,404500.0
2013-04-16 12:05:00,134.18,134.19,133.74,133.82,428300.0,134.18,134.19,133.74,133.82,428300.0
2013-04-16 12:10:00,133.83,133.84,133.33,133.47,487100.0,133.83,133.84,133.33,133.47,487100.0
2013-04-16 12:15:00,133.44,133.53,133.28,133.52,492100.0,133.44,133.53,133.28,133.52,492100.0
2013-04-16 12:20:00,133.51,133.62,132.85,133.03,592900.0,133.51,133.62,132.85,133.03,592900.0
2013-04-16 12:25:00,133.02,133.45,133.02,133.29,488000.0,133.02,133.45,133.02,133.29,488000.0
2013-04-16 12:30:00,133.28,133.62,133.26,133.36,333900.0,133.28,133.62,133.26,133.36,333900.0
2013-04-16 12:35:00,133.38,133.39,132.85,133.04,659700.0,133.38,133.39,132.85,133.04,659700.0
2013-04-16 12:40:00,133.04,133.28,133.03,133.19,303900.0,133.04,133.28,133.03,133.19,303900.0
2013-04-16 12:45:00,133.19,133.42,133.14,133.39,201500.0,133.19,133.42,133.14,133.39,201500.0
2013-04-16 12:50:00,133.37,133.88,133.31,133.84,425600.0,133.37,133.88,133.31,133.84,425600.0
2013-04-16 12:55:00,133.84,133.84,133.27,133.38,265800.0,133.84,133.84,133.27,133.38,265800.0
2013-04-16 13:00:00,133.38,133.46,133.22,133.25,263200.0,133.38,133.46,133.22,133.25,263200.0
2013-04-16 13:05:00,133.24,133.54,133.22,133.53,152100.0,133.24,133.54,133.22,133.53,152100.0
2013-04-16 13:10:00,133.52,133.8,133.51,133.77,305400.0,133.52,133.8,133.51,133.77,305400.0
2013-04-16 13:15:00,133.77,134.48,133.77,134.35,653000.0,133.77,134.48,133.77,134.35,653000.0
2013-04-16 13:20:00,134.35,134.46,134.06,134.1,346300.0,134.35,134.46,134.06,134.1,346300.0
2013-04-16 13:25:00,134.12,134.26,134.06,134.16,290700.0,134.12,134.26,134.06,134.16,290700.0
2013-04-16 13:30:00,134.12,134.39,133.84,134.35,644900.0,134.12,134.39,133.84,134.35,644900.0
2013-04-16 13:35:00,134.34,134.37,133.99,134.03,227900.0,134.34,134.37,133.99,134.03,227900.0
2013-04-16 13:40:00,134.02,134.25,133.94,134.17,135300.0,134.02,134.25,133.94,134.17,135300.0
2013-04-16 13:45:00,134.19,134.19,133.94,134.02,122500.0,134.19,134.19,133.94,134.02,122500.0
2013-04-16 13:50:00,134.02,134.25,133.94,134.24,181000.0,134.02,134.25,133.94,134.24,181000.0
2013-04-16 13:55:00,134.23,134.24,134.11,134.14,185700.0,134.23,134.24,134.11,134.14,185700.0
2013-04-16 14:00:00,134.13,134.18,133.71,133.72,447700.0,134.13,134.18,133.71,133.72,447700.0
2013-04-16 14:05:00,133.7,133.8,133.67,133.73,258200.0,133.7,133.8,133.67,133.73,258200.0
2013-04-16 14:10:00,133.71,133.72,133.48,133.52,353200.0,133.71,133.72,133.48,133.52,353200.0
2013-04-16 14:15:00,133.53,133.56,133.32,133.33,180700.0,133.53,133.56,133.32,133.33,180700.0
2013-04-16 14:20:00,133.33,133.46,133.26,133.41,231400.0,133.33,133.46,133.26,133.41,231400.0
2013-04-16 14:25:00,133.41,133.45,133.35,133.39,189400.0,133.41,133.45,133.35,133.39,189400.0
2013-04-16 14:30:00,133.4,133.42,133.24,133.27,247900.0,133.4,133.42,133.24,133.27,247900.0
2013-04-16 14:35:00,133.27,133.38,133.23,133.24,234500.0,133.27,133.38,133.23,133.24,234500.0
2013-04-16 14:40:00,133.25,133.26,132.77,132.92,659800.0,133.25,133.26,132.77,132.92,659800.0
2013-04-16 14:45:00,132.92,133.08,132.66,132.82,502200.0,132.92,133.08,132.66,132.82,502200.0
2013-04-16 14:50:00,132.8,132.96,132.49,132.57,650800.0,132.8,132.96,132.49,132.57,650800.0
2013-04-16 14:55:00,132.54,132.55,132.1,132.14,749800.0,132.54,132.55,132.1,132.14,749800.0
2013-04-16 15:00:00,132.15,132.66,132.12,132.52,482500.0,132.15,132.66,132.12,132.52,482500.0
2013-04-16 15:05:00,132.52,132.63,132.25,132.49,429300.0,132.52,132.63,132.25,132.49,429300.0
2013-04-16 15:10:00,132.49,132.62,132.22,132.25,275700.0,132.49,132.62,132.22,132.25,275700.0
2013-04-16 15:15:00,132.24,132.37,131.98,132.13,627300.0,132.24,132.37,131.98,132.13,627300.0
2013-04-16 15:20:00,132.13,132.25,131.86,131.91,679200.0,132.13,132.25,131.86,131.91,679200.0
2013-04-16 15:25:00,131.92,132.18,131.88,132.02,329200.0,131.92,132.18,131.88,132.02,329200.0
2013-04-16 15:30:00,132.01,132.18,131.76,131.89,508800.0,132.01,132.18,131.76,131.89,508800.0
2013-04-16 15:35:00,131.88,132.33,131.87,132.31,522800.0,131.88,132.33,131.87,132.31,522800.0
2013-04-16 15:40:00,132.29,132.54,132.16,132.4,493900.0,132.29,132.54,132.16,132.4,493900.0
2013-04-16 15:45:00,132.39,132.41,132.04,132.31,592800.0,132.39,132.41,132.04,132.31,592800.0
2013-04-16 15:50:00,132.3,132.73,132.27,132.67,647900.0,132.3,132.73,132.27,132.67,647900.0
2013-04-16 15:55:00,132.67,132.9,132.66,132.83,685400.0,132.67,132.9,132.66,132.83,685400.0
2013-04-17 09:30:00,133.81,133.99,133.74,133.76,593700.0,133.81,133.99,133.74,133.76,593700.0
2013-04-17 09:35:00,133.77,133.86,133.61,133.79,695600.0,133.77,133.86,133.61,133.79,695600.0
2013-04-17 09:40:00,133.78,133.84,133.61,133.81,632000.0,133.78,133.84,133.61,133.81,632000.0
2013-04-17 09:45:00,133.81,134.6,133.8,134.29,896200.0,133.81,134.6,133.8,134.29,896200.0
2013-04-17 09:50:00,134.29,134.47,134.04,134.06,389900.0,134.29,134.47,134.04,134.06,389900.0
2013-04-17 09:55:00,134.06,134.3,134.0,134.2,342000.0,134.06,134.3,134.0,134.2,342000.0
2013-04-17 10:00:00,134.2,134.7,134.19,134.58,436100.0,134.2,134.7,134.19,134.58,436100.0
2013-04-17 10:05:00,134.56,134.85,134.42,134.73,499800.0,134.56,134.85,134.42,134.73,499800.0
2013-04-17 10:10:00,134.75,134.95,134.57,134.93,443900.0,134.75,134.95,134.57,134.93,443900.0
2013-04-17 10:15:00,134.92,134.93,134.59,134.66,600300.0,134.92,134.93,134.59,134.66,600300.0
2013-04-17 10:20:00,134.65,134.8,134.44,134.72,401500.0,134.65,134.8,134.44,134.72,401500.0
2013-04-17 10:25:00,134.72,134.73,134.26,134.46,482400.0,134.72,134.73,134.26,134.46,482400.0
2013-04-17 10:30:00,134.45,134.49,134.23,134.29,418000.0,134.45,134.49,134.23,134.29,418000.0
2013-04-17 10:35:00,134.31,134.5,134.18,134.36,281500.0,134.31,134.5,134.18,134.36,281500.0
2013-04-17 10:40:00,134.37,134.45,134.28,134.38,170400.0,134.37,134.45,134.28,134.38,170400.0
2013-04-17 10:45:00,134.37,134.38,133.73,133.78,678500.0,134.37,134.38,133.73,133.78,678500.0
2013-04-17 10:50:00,133.8,134.13,133.78,133.95,291200.0,133.8,134.13,133.78,133.95,291200.0
2013-04-17 10:55:00,133.95,134.29,133.95,134.12,271400.0,133.95,134.29,133.95,134.12,271400.0
2013-04-17 11:00:00,134.12,134.23,134.01,134.12,163400.0,134.12,134.23,134.01,134.12,163400.0
2013-04-17 11:05:00,134.11,134.35,134.05,134.33,281100.0,134.11,134.35,134.05,134.33,281100.0
2013-04-17 11:10:00,134.33,134.39,134.24,134.27,274400.0,134.33,134.39,134.24,134.27,274400.0
2013-04-17 11:15:00,134.27,134.63,134.17,134.62,367100.0,134.27,134.63,134.17,134.62,367100.0
2013-04-17 11:20:00,134.62,134.75,134.45,134.49,211700.0,134.62,134.75,134.45,134.49,211700.0
2013-04-17 11:25:00,134.47,134.53,134.32,134.46,168200.0,134.47,134.53,134.32,134.46,168200.0
2013-04-17 11:30:00,134.46,134.6,134.39,134.39,207100.0,134.46,134.6,134.39,134.39,207100.0
2013-04-17 11:35:00,134.41,134.49,134.33,134.43,159100.0,134.41,134.49,134.33,134.43,159100.0
2013-04-17 11:40:00,134.41,134.43,134.26,134.27,112000.0,134.41,134.43,134.26,134.27,112000.0
2013-04-17 11:45:00,134.27,134.39,134.13,134.31,229900.0,134.27,134.39,134.13,134.31,229900.0
2013-04-17 11:50:00,134.32,134.33,134.07,134.12,107400.0,134.32,134.33,134.07,134.12,107400.0
2013-04-17 11:55:00,134.13,134.21,134.09,134.09,208100.0,134.13,134.21,134.09,134.09,208100.0
2013-04-17 12:00:00,134.11,134.19,134.05,134.06,133200.0,134.11,134.19,134.05,134.06,133200.0
2013-04-17 12:05:00,134.06,134.18,133.91,134.13,153900.0,134.06,134.18,133.91,134.13,153900.0
2013-04-17 12:10:00,134.13,134.23,134.07,134.08,91000.0,134.13,134.23,134.07,134.08,91000.0
2013-04-17 12:15:00,134.08,134.08,133.96,134.0,128100.0,134.08,134.08,133.96,134.0,128100.0
2013-04-17 12:20:00,133.97,133.99,133.53,133.85,434300.0,133.97,133.99,133.53,133.85,434300.0
2013-04-17 12:25:00,133.86,134.02,133.8,134.02,175000.0,133.86,134.02,133.8,134.02,175000.0
2013-04-17 12:30:00,134.04,134.23,133.7,133.78,336700.0,134.04,134.23,133.7,133.78,336700.0
2013-04-17 12:35:00,133.76,133.81,133.27,133.41,303700.0,133.76,133.81,133.27,133.41,303700.0
2013-04-17 12:40:00,133.43,133.48,133.23,133.3,206600.0,133.43,133.48,133.23,133.3,206600.0
2013-04-17 12:45:00,133.3,133.33,132.95,133.02,414500.0,133.3,133.33,132.95,133.02,414500.0
2013-04-17 12:50:00,133.03,133.14,132.84,133.02,489100.0,133.03,133.14,132.84,133.02,489100.0
2013-04-17 12:55:00,133.01,133.12,132.96,133.1,184500.0,133.01,133.12,132.96,133.1,184500.0
2013-04-17 13:00:00,133.09,133.31,133.06,133.27,199600.0,133.09,133.31,133.06,133.27,199600.0
2013-04-17 13:05:00,133.26,133.59,133.22,133.47,263600.0,133.26,133.59,133.22,133.47,263600.0
2013-04-17 13:10:00,133.47,133.55,133.29,133.29,221100.0,133.47,133.55,133.29,133.29,221100.0
2013-04-17 13:15:00,133.29,133.41,133.22,133.3,174400.0,133.29,133.41,133.22,133.3,174400.0
2013-04-17 13:20:00,133.3,133.76,133.25,133.65,246400.0,133.3,133.76,133.25,133.65,246400.0
2013-04-17 13:25:00,133.67,133.79,133.65,133.69,406700.0,133.67,133.79,133.65,133.69,406700.0
2013-04-17 13:30:00,133.67,133.67,133.51,133.52,120800.0,133.67,133.67,133.51,133.52,120800.0
2013-04-17 13:35:00,133.52,133.62,133.35,133.44,124700.0,133.52,133.62,133.35,133.44,124700.0
2013-04-17 13:40:00,133.44,133.58,133.42,133.49,92400.0,133.44,133.58,133.42,133.49,92400.0
2013-04-17 13:45:00,133.49,133.59,133.36,133.38,152800.0,133.49,133.59,133.36,133.38,152800.0
2013-04-17 13:50:00,133.37,133.41,133.34,133.38,79300.0,133.37,133.41,133.34,133.38,79300.0
2013-04-17 13:55:00,133.38,133.38,133.08,133.24,213300.0,133.38,133.38,133.08,133.24,213300.0
2013-04-17 14:00:00,133.24,133.39,132.8,132.94,274600.0,133.24,133.39,132.8,132.94,274600.0
2013-04-17 14:05:00,132.93,133.24,132.92,133.2,152500.0,132.93,133.24,132.92,133.2,152500.0
2013-04-17 14:10:00,133.21,133.25,133.01,133.13,143600.0,133.21,133.25,133.01,133.13,143600.0
2013-04-17 14:15:00,133.13,133.2,132.99,133.01,195200.0,133.13,133.2,132.99,133.01,195200.0
2013-04-17 14:20:00,133.01,133.26,133.01,133.24,119600.0,133.01,133.26,133.01,133.24,119600.0
2013-04-17 14:25:00,133.23,133.23,132.9,132.95,319600.0,133.23,133.23,132.9,132.95,319600.0
2013-04-17 14:30:00,132.98,133.02,132.67,132.7,347400.0,132.98,133.02,132.67,132.7,347400.0
2013-04-17 14:35:00,132.71,133.17,132.63,133.05,357500.0,132.71,133.17,132.63,133.05,357500.0
2013-04-17 14:40:00,133.03,133.08,132.96,132.97,71900.0,133.03,133.08,132.96,132.97,71900.0
2013-04-17 14:45:00,132.96,133.01,132.85,132.86,83900.0,132.96,133.01,132.85,132.86,83900.0
2013-04-17 14:50:00,132.88,132.91,132.33,132.61,342700.0,132.88,132.91,132.33,132.61,342700.0
2013-04-17 14:55:00,132.6,132.91,132.55,132.87,209300.0,132.6,132.91,132.55,132.87,209300.0
2013-04-17 15:00:00,132.9,133.05,132.74,132.88,250000.0,132.9,133.05,132.74,132.88,250000.0
2013-04-17 15:05:00,132.89,133.02,132.86,133.0,158300.0,132.89,133.02,132.86,133.0,158300.0
2013-04-17 15:10:00,132.98,133.01,132.84,132.98,101200.0,132.98,133.01,132.84,132.98,101200.0
2013-04-17 15:15:00,132.98,133.02,132.89,132.94,134900.0,132.98,133.02,132.89,132.94,134900.0
2013-04-17 15:20:00,132.94,133.05,132.92,132.97,205900.0,132.94,133.05,132.92,132.97,205900.0
2013-04-17 15:25:00,132.96,133.01,132.77,132.8,210600.0,132.96,133.01,132.77,132.8,210600.0
2013-04-17 15:30:00,132.81,132.81,132.75,132.78,156300.0,132.81,132.81,132.75,132.78,156300.0
2013-04-17 15:35:00,132.79,132.88,132.57,132.6,345800.0,132.79,132.88,132.57,132.6,345800.0
2013-04-17 15:40:00,132.61,132.68,132.41,132.42,323200.0,132.61,132.68,132.41,132.42,323200.0
2013-04-17 15:45:00,132.44,132.65,132.32,132.44,369300.0,132.44,132.65,132.32,132.44,369300.0
2013-04-17 15:50:00,132.44,132.78,132.42,132.76,572300.0,132.44,132.78,132.42,132.76,572300.0
2013-04-17 15:55:00,132.76,132.96,132.75,132.84,401400.0,132.76,132.96,132.75,132.84,401400.0
2013-04-18 09:30:00,134.11,134.22,133.97,134.1,446100.0,134.11,134.22,133.97,134.1,446100.0
2013-04-18 09:35:00,134.11,134.19,133.62,133.73,465200.0,134.11,134.19,133.62,133.73,465200.0
2013-04-18 09:40:00,133.73,134.17,133.7,133.97,485300.0,133.73,134.17,133.7,133.97,485300.0
2013-04-18 09:45:00,133.97,134.02,133.74,134.0,345700.0,133.97,134.02,133.74,134.0,345700.0
2013-04-18 09:50:00,133.99,134.55,133.97,134.43,673700.0,133.99,134.55,133.97,134.43,673700.0
2013-04-18 09:55:00,134.43,134.45,134.26,134.38,230400.0,134.43,134.45,134.26,134.38,230400.0
2013-04-18 10:00:00,134.37,134.9,134.34,134.53,557300.0,134.37,134.9,134.34,134.53,557300.0
2013-04-18 10:05:00,134.49,134.79,134.49,134.55,287500.0,134.49,134.79,134.49,134.55,287500.0
2013-04-18 10:10:00,134.56,134.68,134.38,134.38,382800.0,134.56,134.68,134.38,134.38,382800.0
2013-04-18 10:15:00,134.38,134.53,134.22,134.46,412000.0,134.38,134.53,134.22,134.46,412000.0
2013-04-18 10:20:00,134.45,134.47,133.98,133.98,530900.0,134.45,134.47,133.98,133.98,530900.0
2013-04-18 10:25:00,133.98,134.16,133.89,134.15,361800.0,133.98,134.16,133.89,134.15,361800.0
2013-04-18 10:30:00,134.17,134.68,134.14,134.64,746800.0,134.17,134.68,134.14,134.64,746800.0
2013-04-18 10:35:00,134.63,135.03,134.57,134.84,530200.0,134.63,135.03,134.57,134.84,530200.0
2013-04-18 10:40:00,134.84,135.23,134.83,134.92,665300.0,134.84,135.23,134.83,134.92,665300.0
2013-04-18 10:45:00,134.91,135.05,134.77,134.88,467100.0,134.91,135.05,134.77,134.88,467100.0
2013-04-18 10:50:00,134.88,135.14,134.81,134.83,350400.0,134.88,135.14,134.81,134.83,350400.0
2013-04-18 10:55:00,134.83,134.98,134.77,134.91,251900.0,134.83,134.98,134.77,134.91,251900.0
2013-04-18 11:00:00,134.91,134.91,134.52,134.73,306900.0,134.91,134.91,134.52,134.73,306900.0
2013-04-18 11:05:00,134.71,134.92,134.6,134.88,160300.0,134.71,134.92,134.6,134.88,160300.0
2013-04-18 11:10:00,134.89,135.08,134.83,135.06,244800.0,134.89,135.08,134.83,135.06,244800.0
2013-04-18 11:15:00,135.07,135.31,134.98,135.23,522700.0,135.07,135.31,134.98,135.23,522700.0
2013-04-18 11:20:00,135.21,135.22,134.89,135.03,166700.0,135.21,135.22,134.89,135.03,166700.0
2013-04-18 11:25:00,135.02,135.06,134.89,134.91,252400.0,135.02,135.06,134.89,134.91,252400.0
2013-04-18 11:30:00,134.89,135.21,134.89,134.91,529500.0,134.89,135.21,134.89,134.91,529500.0
2013-04-18 11:35:00,134.91,134.95,134.63,134.77,159800.0,134.91,134.95,134.63,134.77,159800.0
2013-04-18 11:40:00,134.78,134.89,134.63,134.86,231700.0,134.78,134.89,134.63,134.86,231700.0
2013-04-18 11:45:00,134.86,134.89,134.76,134.81,108900.0,134.86,134.89,134.76,134.81,108900.0
2013-04-18 11:50:00,134.83,134.83,134.29,134.38,387500.0,134.83,134.83,134.29,134.38,387500.0
2013-04-18 11:55:00,134.37,134.46,134.23,134.35,248700.0,134.37,134.46,134.23,134.35,248700.0
2013-04-18 12:00:00,134.35,134.51,134.19,134.24,200100.0,134.35,134.51,134.19,134.24,200100.0
2013-04-18 12:05:00,134.24,134.46,134.23,134.39,326100.0,134.24,134.46,134.23,134.39,326100.0
2013-04-18 12:10:00,134.4,134.51,134.12,134.47,282400.0,134.4,134.51,134.12,134.47,282400.0
2013-04-18 12:15:00,134.46,134.6,134.4,134.48,80900.0,134.46,134.6,134.4,134.48,80900.0
2013-04-18 12:20:00,134.45,134.48,134.23,134.26,61500.0,134.45,134.48,134.23,134.26,61500.0
2013-04-18 12:25:00,134.25,134.34,134.17,134.18,81200.0,134.25,134.34,134.17,134.18,81200.0
2013-04-18 12:30:00,134.17,134.31,134.14,134.15,178900.0,134.17,134.31,134.14,134.15,178900.0
2013-04-18 12:35:00,134.14,134.27,134.07,134.17,127700.0,134.14,134.27,134.07,134.17,127700.0
2013-04-18 12:40:00,134.2,134.38,134.16,134.34,80200.0,134.2,134.38,134.16,134.34,80200.0
2013-04-18 12:45:00,134.33,134.4,134.2,134.3,81900.0,134.33,134.4,134.2,134.3,81900.0
2013-04-18 12:50:00,134.31,134.44,134.22,134.37,55100.0,134.31,134.44,134.22,134.37,55100.0
2013-04-18 12:55:00,134.37,134.53,134.29,134.49,59500.0,134.37,134.53,134.29,134.49,59500.0
2013-04-18 13:00:00,134.47,134.57,134.47,134.51,52800.0,134.47,134.57,134.47,134.51,52800.0
2013-04-18 13:05:00,134.51,134.8,134.49,134.78,113800.0,134.51,134.8,134.49,134.78,113800.0
2013-04-18 13:10:00,134.78,134.92,134.69,134.71,89400.0,134.78,134.92,134.69,134.71,89400.0
2013-04-18 13:15:00,134.71,134.84,134.62,134.64,118100.0,134.71,134.84,134.62,134.64,118100.0
2013-04-18 13:20:00,134.63,134.81,134.55,134.61,118000.0,134.63,134.81,134.55,134.61,118000.0
2013-04-18 13:25:00,134.61,134.73,134.54,134.7,92700.0,134.61,134.73,134.54,134.7,92700.0
2013-04-18 13:30:00,134.7,134.73,134.65,134.69,59700.0,134.7,134.73,134.65,134.69,59700.0
2013-04-18 13:35:00,134.7,134.71,134.6,134.61,42600.0,134.7,134.71,134.6,134.61,42600.0
2013-04-18 13:40:00,134.61,134.66,134.59,134.59,55700.0,134.61,134.66,134.59,134.59,55700.0
2013-04-18 13:45:00,134.59,134.65,134.59,134.62,34500.0,134.59,134.65,134.59,134.62,34500.0
2013-04-18 13:50:00,134.62,134.68,134.59,134.59,50000.0,134.62,134.68,134.59,134.59,50000.0
2013-04-18 13:55:00,134.59,134.64,134.46,134.64,105300.0,134.59,134.64,134.46,134.64,105300.0
2013-04-18 14:00:00,134.6,134.6,134.41,134.42,41700.0,134.6,134.6,134.41,134.42,41700.0
2013-04-18 14:05:00,134.43,134.6,134.36,134.52,70000.0,134.43,134.6,134.36,134.52,70000.0
2013-04-18 14:10:00,134.52,134.54,134.43,134.46,44800.0,134.52,134.54,134.43,134.46,44800.0
2013-04-18 14:15:00,134.46,134.5,134.31,134.42,83800.0,134.46,134.5,134.31,134.42,83800.0
2013-04-18 14:20:00,134.42,134.57,134.39,134.43,188900.0,134.42,134.57,134.39,134.43,188900.0
2013-04-18 14:25:00,134.42,134.52,134.38,134.44,96200.0,134.42,134.52,134.38,134.44,96200.0
2013-04-18 14:30:00,134.44,134.5,134.3,134.43,82300.0,134.44,134.5,134.3,134.43,82300.0
2013-04-18 14:35:00,134.41,134.44,134.3,134.35,68500.0,134.41,134.44,134.3,134.35,68500.0
2013-04-18 14:40:00,134.35,134.39,134.24,134.33,79800.0,134.35,134.39,134.24,134.33,79800.0
2013-04-18 14:45:00,134.32,134.34,134.17,134.2,188800.0,134.32,134.34,134.17,134.2,188800.0
2013-04-18 14:50:00,134.21,134.27,134.17,134.25,41800.0,134.21,134.27,134.17,134.25,41800.0
2013-04-18 14:55:00,134.25,134.28,134.2,134.25,73600.0,134.25,134.28,134.2,134.25,73600.0
2013-04-18 15:00:00,134.24,134.31,134.19,134.21,85900.0,134.24,134.31,134.19,134.21,85900.0
2013-04-18 15:05:00,134.23,134.33,134.19,134.27,107700.0,134.23,134.33,134.19,134.27,107700.0
2013-04-18 15:10:00,134.27,134.33,134.25,134.27,66100.0,134.27,134.33,134.25,134.27,66100.0
2013-04-18 15:15:00,134.26,134.41,134.26,134.33,97400.0,134.26,134.41,134.26,134.33,97400.0
2013-04-18 15:20:00,134.34,134.34,134.21,134.24,90300.0,134.34,134.34,134.21,134.24,90300.0
2013-04-18 15:25:00,134.24,134.25,134.17,134.2,44600.0,134.24,134.25,134.17,134.2,44600.0
2013-04-18 15:30:00,134.2,134.26,134.17,134.25,99400.0,134.2,134.26,134.17,134.25,99400.0
2013-04-18 15:35:00,134.24,134.29,134.21,134.26,169400.0,134.24,134.29,134.21,134.26,169400.0
2013-04-18 15:40:00,134.26,134.28,134.23,134.23,90400.0,134.26,134.28,134.23,134.23,90400.0
2013-04-18 15:45:00,134.24,134.27,134.17,134.17,139400.0,134.24,134.27,134.17,134.17,139400.0
2013-04-18 15:50:00,134.17,134.3,134.08,134.24,190300.0,134.17,134.3,134.08,134.24,190300.0
2013-04-18 15:55:00,134.24,134.36,134.2,134.33,227200.0,134.24,134.36,134.2,134.33,227200.0
2013-04-19 09:30:00,135.99,136.02,135.36,135.4,720000.0,135.99,136.02,135.36,135.4,720000.0
2013-04-19 09:35:00,135.39,135.59,135.27,135.55,533200.0,135.39,135.59,135.27,135.55,533200.0
2013-04-19 09:40:00,135.54,135.72,135.49,135.66,359100.0,135.54,135.72,135.49,135.66,359100.0
2013-04-19 09:45:00,135.67,135.75,135.43,135.46,251100.0,135.67,135.75,135.43,135.46,251100.0
2013-04-19 09:50:00,135.47,135.58,135.36,135.5,346500.0,135.47,135.58,135.36,135.5,346500.0
2013-04-19 09:55:00,135.5,135.87,135.48,135.6,356700.0,135.5,135.87,135.48,135.6,356700.0
2013-04-19 10:00:00,135.6,136.0,135.58,135.94,395400.0,135.6,136.0,135.58,135.94,395400.0
2013-04-19 10:05:00,135.95,135.98,135.83,135.9,356400.0,135.95,135.98,135.83,135.9,356400.0
2013-04-19 10:10:00,135.91,135.91,135.72,135.73,250400.0,135.91,135.91,135.72,135.73,250400.0
2013-04-19 10:15:00,135.73,135.74,135.51,135.57,184100.0,135.73,135.74,135.51,135.57,184100.0
2013-04-19 10:20:00,135.55,135.68,135.53,135.66,127400.0,135.55,135.68,135.53,135.66,127400.0
2013-04-19 10:25:00,135.66,135.69,135.5,135.69,170500.0,135.66,135.69,135.5,135.69,170500.0
2013-04-19 10:30:00,135.69,135.84,135.63,135.63,147400.0,135.69,135.84,135.63,135.63,147400.0
2013-04-19 10:35:00,135.63,135.67,135.47,135.51,249600.0,135.63,135.67,135.47,135.51,249600.0
2013-04-19 10:40:00,135.54,135.76,135.53,135.74,124900.0,135.54,135.76,135.53,135.74,124900.0
2013-04-19 10:45:00,135.73,135.85,135.58,135.61,236100.0,135.73,135.85,135.58,135.61,236100.0
2013-04-19 10:50:00,135.6,135.62,135.47,135.61,218700.0,135.6,135.62,135.47,135.61,218700.0
2013-04-19 10:55:00,135.6,135.76,135.59,135.63,125900.0,135.6,135.76,135.59,135.63,125900.0
2013-04-19 11:00:00,135.61,135.7,135.54,135.7,68900.0,135.61,135.7,135.54,135.7,68900.0
2013-04-19 11:05:00,135.7,135.78,135.58,135.72,89300.0,135.7,135.78,135.58,135.72,89300.0
2013-04-19 11:10:00,135.72,135.76,135.65,135.75,61800.0,135.72,135.76,135.65,135.75,61800.0
2013-04-19 11:15:00,135.77,135.79,135.54,135.57,159200.0,135.77,135.79,135.54,135.57,159200.0
2013-04-19 11:20:00,135.58,135.62,135.43,135.5,150000.0,135.58,135.62,135.43,135.5,150000.0
2013-04-19 11:25:00,135.5,135.51,135.41,135.48,193500.0,135.5,135.51,135.41,135.48,193500.0
2013-04-19 11:30:00,135.46,135.57,135.36,135.36,184300.0,135.46,135.57,135.36,135.36,184300.0
2013-04-19 11:35:00,135.36,135.5,135.27,135.41,187400.0,135.36,135.5,135.27,135.41,187400.0
2013-04-19 11:40:00,135.4,135.43,135.27,135.31,81900.0,135.4,135.43,135.27,135.31,81900.0
2013-04-19 11:45:00,135.32,135.44,135.3,135.33,113600.0,135.32,135.44,135.3,135.33,113600.0
2013-04-19 11:50:00,135.31,135.39,135.28,135.38,126100.0,135.31,135.39,135.28,135.38,126100.0
2013-04-19 11:55:00,135.36,135.52,135.33,135.47,128500.0,135.36,135.52,135.33,135.47,128500.0
2013-04-19 12:00:00,135.43,135.44,135.29,135.36,120300.0,135.43,135.44,135.29,135.36,120300.0
2013-04-19 12:05:00,135.36,135.41,135.31,135.33,101900.0,135.36,135.41,135.31,135.33,101900.0
2013-04-19 12:10:00,135.33,135.5,135.27,135.42,137800.0,135.33,135.5,135.27,135.42,137800.0
2013-04-19 12:15:00,135.41,135.56,135.39,135.51,68900.0,135.41,135.56,135.39,135.51,68900.0
2013-04-19 12:20:00,135.51,135.56,135.47,135.49,50900.0,135.51,135.56,135.47,135.49,50900.0
2013-04-19 12:25:00,135.48,135.5,135.31,135.35,218700.0,135.48,135.5,135.31,135.35,218700.0
2013-04-19 12:30:00,135.34,135.34,135.27,135.31,229000.0,135.34,135.34,135.27,135.31,229000.0
2013-04-19 12:35:00,135.31,135.45,135.3,135.37,666400.0,135.31,135.45,135.3,135.37,666400.0
2013-04-19 12:40:00,135.37,135.37,134.99,135.13,396200.0,135.37,135.37,134.99,135.13,396200.0
2013-04-19 12:45:00,135.11,135.15,134.99,135.13,252000.0,135.11,135.15,134.99,135.13,252000.0
2013-04-19 12:50:00,135.14,135.14,135.01,135.01,73800.0,135.14,135.14,135.01,135.01,73800.0
2013-04-19 12:55:00,135.02,135.05,134.74,134.95,321500.0,135.02,135.05,134.74,134.95,321500.0
2013-04-19 13:00:00,134.95,135.16,134.94,134.97,156100.0,134.95,135.16,134.94,134.97,156100.0
2013-04-19 13:05:00,134.95,134.98,134.85,134.87,93800.0,134.95,134.98,134.85,134.87,93800.0
2013-04-19 13:10:00,134.86,134.94,134.77,134.86,105700.0,134.86,134.94,134.77,134.86,105700.0
2013-04-19 13:15:00,134.84,134.84,134.64,134.72,114700.0,134.84,134.84,134.64,134.72,114700.0
2013-04-19 13:20:00,134.69,134.97,134.6,134.9,134100.0,134.69,134.97,134.6,134.9,134100.0
2013-04-19 13:25:00,134.91,135.07,134.89,135.0,90700.0,134.91,135.07,134.89,135.0,90700.0
2013-04-19 13:30:00,134.98,135.16,134.98,135.11,151600.0,134.98,135.16,134.98,135.11,151600.0
2013-04-19 13:35:00,135.11,135.3,135.11,135.28,162000.0,135.11,135.3,135.11,135.28,162000.0
2013-04-19 13:40:00,135.28,135.33,135.21,135.23,109400.0,135.28,135.33,135.21,135.23,109400.0
2013-04-19 13:45:00,135.25,135.49,135.22,135.35,182000.0,135.25,135.49,135.22,135.35,182000.0
2013-04-19 13:50:00,135.36,135.39,135.29,135.33,42300.0,135.36,135.39,135.29,135.33,42300.0
2013-04-19 13:55:00,135.34,135.4,135.22,135.23,65000.0,135.34,135.4,135.22,135.23,65000.0
2013-04-19 14:00:00,135.22,135.28,135.21,135.26,49500.0,135.22,135.28,135.21,135.26,49500.0
2013-04-19 14:05:00,135.26,135.46,135.22,135.44,47500.0,135.26,135.46,135.22,135.44,47500.0
2013-04-19 14:10:00,135.43,135.46,135.2,135.23,125900.0,135.43,135.46,135.2,135.23,125900.0
2013-04-19 14:15:00,135.22,135.28,135.09,135.15,74300.0,135.22,135.28,135.09,135.15,74300.0
2013-04-19 14:20:00,135.15,135.15,135.01,135.03,96500.0,135.15,135.15,135.01,135.03,96500.0
2013-04-19 14:25:00,135.04,135.19,135.02,135.12,70100.0,135.04,135.19,135.02,135.12,70100.0
2013-04-19 14:30:00,135.14,135.18,135.12,135.13,33600.0,135.14,135.18,135.12,135.13,33600.0
2013-04-19 14:35:00,135.13,135.16,134.96,134.98,61600.0,135.13,135.16,134.96,134.98,61600.0
2013-04-19 14:40:00,135.0,135.13,134.96,134.99,76800.0,135.0,135.13,134.96,134.99,76800.0
2013-04-19 14:45:00,135.01,135.36,135.01,135.33,214400.0,135.01,135.36,135.01,135.33,214400.0
2013-04-19 14:50:00,135.32,135.35,135.28,135.3,48100.0,135.32,135.35,135.28,135.3,48100.0
2013-04-19 14:55:00,135.3,135.67,135.3,135.67,142700.0,135.3,135.67,135.3,135.67,142700.0
2013-04-19 15:00:00,135.64,135.64,135.5,135.56,100200.0,135.64,135.64,135.5,135.56,100200.0
2013-04-19 15:05:00,135.56,135.66,135.54,135.56,108500.0,135.56,135.66,135.54,135.56,108500.0
2013-04-19 15:10:00,135.56,135.59,135.5,135.51,58400.0,135.56,135.59,135.5,135.51,58400.0
2013-04-19 15:15:00,135.5,135.54,135.36,135.4,84800.0,135.5,135.54,135.36,135.4,84800.0
2013-04-19 15:20:00,135.4,135.47,135.36,135.38,75400.0,135.4,135.47,135.36,135.38,75400.0
2013-04-19 15:25:00,135.38,135.55,135.38,135.5,96000.0,135.38,135.55,135.38,135.5,96000.0
2013-04-19 15:30:00,135.48,135.54,135.46,135.47,87600.0,135.48,135.54,135.46,135.47,87600.0
2013-04-19 15:35:00,135.48,135.54,135.44,135.45,129500.0,135.48,135.54,135.44,135.45,129500.0
2013-04-19 15:40:00,135.44,135.46,135.35,135.45,171100.0,135.44,135.46,135.35,135.45,171100.0
2013-04-19 15:45:00,135.46,135.46,135.39,135.41,134500.0,135.46,135.46,135.39,135.41,134500.0
2013-04-19 15:50:00,135.4,135.43,135.36,135.38,254000.0,135.4,135.43,135.36,135.38,254000.0
2013-04-19 15:55:00,135.37,135.5,135.35,135.48,466800.0,135.37,135.5,135.35,135.48,466800.0
2013-04-22 09:30:00,138.16,138.27,137.9,138.03,857700.0,138.16,138.27,137.9,138.03,857700.0
2013-04-22 09:35:00,138.07,138.07,137.81,137.87,695300.0,138.07,138.07,137.81,137.87,695300.0
2013-04-22 09:40:00,137.88,138.0,137.77,137.84,444200.0,137.88,138.0,137.77,137.84,444200.0
2013-04-22 09:45:00,137.83,137.85,137.68,137.75,292300.0,137.83,137.85,137.68,137.75,292300.0
2013-04-22 09:50:00,137.75,137.8,137.67,137.77,266100.0,137.75,137.8,137.67,137.77,266100.0
2013-04-22 09:55:00,137.78,137.85,137.59,137.64,440900.0,137.78,137.85,137.59,137.64,440900.0
2013-04-22 10:00:00,137.65,137.78,137.58,137.69,407100.0,137.65,137.78,137.58,137.69,407100.0
2013-04-22 10:05:00,137.68,137.77,137.57,137.75,288900.0,137.68,137.77,137.57,137.75,288900.0
2013-04-22 10:10:00,137.75,137.75,137.53,137.6,412800.0,137.75,137.75,137.53,137.6,412800.0
2013-04-22 10:15:00,137.6,137.65,137.53,137.55,215000.0,137.6,137.65,137.53,137.55,215000.0
2013-04-22 10:20:00,137.55,137.58,137.32,137.38,371200.0,137.55,137.58,137.32,137.38,371200.0
2013-04-22 10:25:00,137.37,137.55,137.26,137.32,329800.0,137.37,137.55,137.26,137.32,329800.0
2013-04-22 10:30:00,137.33,137.35,137.22,137.28,195800.0,137.33,137.35,137.22,137.28,195800.0
2013-04-22 10:35:00,137.29,137.51,137.23,137.44,232000.0,137.29,137.51,137.23,137.44,232000.0
2013-04-22 10:40:00,137.44,137.48,137.28,137.36,200600.0,137.44,137.48,137.28,137.36,200600.0
2013-04-22 10:45:00,137.36,137.76,137.36,137.74,303100.0,137.36,137.76,137.36,137.74,303100.0
2013-04-22 10:50:00,137.7,137.97,137.67,137.92,322000.0,137.7,137.97,137.67,137.92,322000.0
2013-04-22 10:55:00,137.91,137.91,137.77,137.79,94200.0,137.91,137.91,137.77,137.79,94200.0
2013-04-22 11:00:00,137.79,137.81,137.69,137.73,111900.0,137.79,137.81,137.69,137.73,111900.0
2013-04-22 11:05:00,137.73,137.85,137.7,137.76,67600.0,137.73,137.85,137.7,137.76,67600.0
2013-04-22 11:10:00,137.76,137.79,137.66,137.71,207100.0,137.76,137.79,137.66,137.71,207100.0
2013-04-22 11:15:00,137.7,137.73,137.66,137.67,106900.0,137.7,137.73,137.66,137.67,106900.0
2013-04-22 11:20:00,137.66,137.7,137.54,137.64,177800.0,137.66,137.7,137.54,137.64,177800.0
2013-04-22 11:25:00,137.65,137.67,137.56,137.61,69700.0,137.65,137.67,137.56,137.61,69700.0
2013-04-22 11:30:00,137.6,137.63,137.56,137.59,87300.0,137.6,137.63,137.56,137.59,87300.0
2013-04-22 11:35:00,137.58,137.77,137.57,137.73,231000.0,137.58,137.77,137.57,137.73,231000.0
2013-04-22 11:40:00,137.74,137.77,137.69,137.72,117900.0,137.74,137.77,137.69,137.72,117900.0
2013-04-22 11:45:00,137.71,137.76,137.69,137.7,92600.0,137.71,137.76,137.69,137.7,92600.0
2013-04-22 11:50:00,137.7,137.72,137.65,137.67,133700.0,137.7,137.72,137.65,137.67,133700.0
2013-04-22 11:55:00,137.67,137.69,137.54,137.55,132400.0,137.67,137.69,137.54,137.55,132400.0
2013-04-22 12:00:00,137.55,137.62,137.4,137.42,136900.0,137.55,137.62,137.4,137.42,136900.0
2013-04-22 12:05:00,137.45,137.47,137.27,137.35,108900.0,137.45,137.47,137.27,137.35,108900.0
2013-04-22 12:10:00,137.34,137.43,137.31,137.38,89000.0,137.34,137.43,137.31,137.38,89000.0
2013-04-22 12:15:00,137.37,137.54,137.36,137.5,75200.0,137.37,137.54,137.36,137.5,75200.0
2013-04-22 12:20:00,137.5,137.53,137.46,137.47,45700.0,137.5,137.53,137.46,137.47,45700.0
2013-04-22 12:25:00,137.45,137.47,137.36,137.36,54800.0,137.45,137.47,137.36,137.36,54800.0
2013-04-22 12:30:00,137.36,137.53,137.35,137.53,54000.0,137.36,137.53,137.35,137.53,54000.0
2013-04-22 12:35:00,137.53,137.53,137.39,137.4,136000.0,137.53,137.53,137.39,137.4,136000.0
2013-04-22 12:40:00,137.42,137.61,137.4,137.58,96700.0,137.42,137.61,137.4,137.58,96700.0
2013-04-22 12:45:00,137.58,137.73,137.52,137.7,146000.0,137.58,137.73,137.52,137.7,146000.0
2013-04-22 12:50:00,137.69,137.77,137.65,137.71,103200.0,137.69,137.77,137.65,137.71,103200.0
2013-04-22 12:55:00,137.71,137.71,137.6,137.61,70400.0,137.71,137.71,137.6,137.61,70400.0
2013-04-22 13:00:00,137.61,137.67,137.59,137.62,65100.0,137.61,137.67,137.59,137.62,65100.0
2013-04-22 13:05:00,137.62,137.66,137.58,137.61,99000.0,137.62,137.66,137.58,137.61,99000.0
2013-04-22 13:10:00,137.62,137.64,137.6,137.62,41400.0,137.62,137.64,137.6,137.62,41400.0
2013-04-22 13:15:00,137.62,137.65,137.61,137.62,49900.0,137.62,137.65,137.61,137.62,49900.0
2013-04-22 13:20:00,137.62,137.65,137.6,137.63,60700.0,137.62,137.65,137.6,137.63,60700.0
2013-04-22 13:25:00,137.63,137.63,137.46,137.53,83900.0,137.63,137.63,137.46,137.53,83900.0
2013-04-22 13:30:00,137.53,137.71,137.45,137.59,142200.0,137.53,137.71,137.45,137.59,142200.0
2013-04-22 13:35:00,137.59,137.67,137.57,137.65,104600.0,137.59,137.67,137.57,137.65,104600.0
2013-04-22 13:40:00,137.65,137.7,137.59,137.7,121700.0,137.65,137.7,137.59,137.7,121700.0
2013-04-22 13:45:00,137.69,137.93,137.68,137.92,533700.0,137.69,137.93,137.68,137.92,533700.0
2013-04-22 13:50:00,137.92,138.0,137.89,137.93,214000.0,137.92,138.0,137.89,137.93,214000.0
2013-04-22 13:55:00,137.94,138.0,137.89,137.93,130900.0,137.94,138.0,137.89,137.93,130900.0
2013-04-22 14:00:00,137.92,137.97,137.9,137.92,89900.0,137.92,137.97,137.9,137.92,89900.0
2013-04-22 14:05:00,137.91,137.93,137.88,137.91,132000.0,137.91,137.93,137.88,137.91,132000.0
2013-04-22 14:10:00,137.92,137.95,137.88,137.94,50300.0,137.92,137.95,137.88,137.94,50300.0
2013-04-22 14:15:00,137.94,138.09,137.94,138.02,132800.0,137.94,138.09,137.94,138.02,132800.0
2013-04-22 14:20:00,138.0,138.04,137.98,138.02,157400.0,138.0,138.04,137.98,138.02,157400.0
2013-04-22 14:25:00,138.01,138.13,138.0,138.1,126100.0,138.01,138.13,138.0,138.1,126100.0
2013-04-22 14:30:00,138.1,138.13,138.06,138.06,54600.0,138.1,138.13,138.06,138.06,54600.0
2013-04-22 14:35:00,138.05,138.1,138.0,138.08,95000.0,138.05,138.1,138.0,138.08,95000.0
2013-04-22 14:40:00,138.08,138.11,138.0,138.01,111400.0,138.08,138.11,138.0,138.01,111400.0
2013-04-22 14:45:00,138.0,138.08,137.99,138.04,67600.0,138.0,138.08,137.99,138.04,67600.0
2013-04-22 14:50:00,138.03,138.06,137.96,137.97,107900.0,138.03,138.06,137.96,137.97,107900.0
2013-04-22 14:55:00,137.98,138.01,137.9,137.93,99300.0,137.98,138.01,137.9,137.93,99300.0
2013-04-22 15:00:00,137.92,137.92,137.82,137.86,48700.0,137.92,137.92,137.82,137.86,48700.0
2013-04-22 15:05:00,137.86,137.92,137.86,137.87,75000.0,137.86,137.92,137.86,137.87,75000.0
2013-04-22 15:10:00,137.87,137.88,137.83,137.85,46700.0,137.87,137.88,137.83,137.85,46700.0
2013-04-22 15:15:00,137.84,137.87,137.8,137.81,81400.0,137.84,137.87,137.8,137.81,81400.0
2013-04-22 15:20:00,137.81,137.82,137.78,137.81,77800.0,137.81,137.82,137.78,137.81,77800.0
2013-04-22 15:25:00,137.8,137.86,137.79,137.83,90500.0,137.8,137.86,137.79,137.83,90500.0
2013-04-22 15:30:00,137.82,137.82,137.78,137.82,66800.0,137.82,137.82,137.78,137.82,66800.0
2013-04-22 15:35:00,137.82,137.85,137.8,137.82,75900.0,137.82,137.85,137.8,137.82,75900.0
2013-04-22 15:40:00,137.83,137.87,137.78,137.81,123100.0,137.83,137.87,137.78,137.81,123100.0
2013-04-22 15:45:00,137.81,137.9,137.81,137.82,115800.0,137.81,137.9,137.81,137.82,115800.0
2013-04-22 15:50:00,137.81,137.85,137.77,137.81,219200.0,137.81,137.85,137.77,137.81,219200.0
2013-04-22 15:55:00,137.81,137.9,137.79,137.88,372600.0,137.81,137.9,137.79,137.88,372600.0
2013-04-23 09:30:00,137.22,137.24,136.96,136.96,395000.0,137.22,137.24,136.96,136.96,395000.0
2013-04-23 09:35:00,136.95,137.06,136.95,137.01,159400.0,136.95,137.06,136.95,137.01,159400.0
2013-04-23 09:40:00,137.01,137.16,136.63,136.65,414100.0,137.01,137.16,136.63,136.65,414100.0
2013-04-23 09:45:00,136.65,136.75,136.23,136.38,607000.0,136.65,136.75,136.23,136.38,607000.0
2013-04-23 09:50:00,136.37,136.5,136.11,136.17,740400.0,136.37,136.5,136.11,136.17,740400.0
2013-04-23 09:55:00,136.16,136.18,135.85,136.12,714200.0,136.16,136.18,135.85,136.12,714200.0
2013-04-23 10:00:00,136.08,136.3,135.97,136.03,426500.0,136.08,136.3,135.97,136.03,426500.0
2013-04-23 10:05:00,136.02,136.42,135.92,136.4,500700.0,136.02,136.42,135.92,136.4,500700.0
2013-04-23 10:10:00,136.4,136.61,136.26,136.33,315800.0,136.4,136.61,136.26,136.33,315800.0
2013-04-23 10:15:00,136.33,136.46,136.24,136.43,116600.0,136.33,136.46,136.24,136.43,116600.0
2013-04-23 10:20:00,136.43,136.5,136.26,136.36,188800.0,136.43,136.5,136.26,136.36,188800.0
2013-04-23 10:25:00,136.38,136.57,136.35,136.36,167500.0,136.38,136.57,136.35,136.36,167500.0
2013-04-23 10:30:00,136.36,136.36,136.15,136.2,158300.0,136.36,136.36,136.15,136.2,158300.0
2013-04-23 10:35:00,136.2,136.31,135.97,136.06,322900.0,136.2,136.31,135.97,136.06,322900.0
2013-04-23 10:40:00,136.06,136.29,136.06,136.25,146000.0,136.06,136.29,136.06,136.25,146000.0
2013-04-23 10:45:00,136.25,136.42,136.18,136.4,135200.0,136.25,136.42,136.18,136.4,135200.0
2013-04-23 10:50:00,136.41,136.58,136.34,136.38,277800.0,136.41,136.58,136.34,136.38,277800.0
2013-04-23 10:55:00,136.37,136.41,136.21,136.25,154300.0,136.37,136.41,136.21,136.25,154300.0
2013-04-23 11:00:00,136.24,136.36,136.24,136.33,90500.0,136.24,136.36,136.24,136.33,90500.0
2013-04-23 11:05:00,136.33,136.35,136.23,136.28,107000.0,136.33,136.35,136.23,136.28,107000.0
2013-04-23 11:10:00,136.28,136.35,136.16,136.31,172500.0,136.28,136.35,136.16,136.31,172500.0
2013-04-23 11:15:00,136.31,136.4,136.24,136.3,209400.0,136.31,136.4,136.24,136.3,209400.0
2013-04-23 11:20:00,136.29,136.75,136.28,136.58,338600.0,136.29,136.75,136.28,136.58,338600.0
2013-04-23 11:25:00,136.58,136.62,136.46,136.47,88300.0,136.58,136.62,136.46,136.47,88300.0
2013-04-23 11:30:00,136.47,136.59,136.44,136.59,81800.0,136.47,136.59,136.44,136.59,81800.0
2013-04-23 11:35:00,136.6,136.61,136.48,136.5,101100.0,136.6,136.61,136.48,136.5,101100.0
2013-04-23 11:40:00,136.48,136.58,136.47,136.56,58100.0,136.48,136.58,136.47,136.56,58100.0
2013-04-23 11:45:00,136.58,136.96,136.57,136.81,167600.0,136.58,136.96,136.57,136.81,167600.0
2013-04-23 11:50:00,136.8,136.86,136.75,136.78,57900.0,136.8,136.86,136.75,136.78,57900.0
2013-04-23 11:55:00,136.77,137.0,136.76,136.8,149700.0,136.77,137.0,136.76,136.8,149700.0
2013-04-23 12:00:00,136.78,136.84,136.66,136.73,117500.0,136.78,136.84,136.66,136.73,117500.0
2013-04-23 12:05:00,136.71,136.73,136.64,136.68,30400.0,136.71,136.73,136.64,136.68,30400.0
2013-04-23 12:10:00,136.69,136.78,136.68,136.76,86400.0,136.69,136.78,136.68,136.76,86400.0
2013-04-23 12:15:00,136.76,136.98,136.7,136.81,96700.0,136.76,136.98,136.7,136.81,96700.0
2013-04-23 12:20:00,136.81,136.88,136.66,136.71,73300.0,136.81,136.88,136.66,136.71,73300.0
2013-04-23 12:25:00,136.71,136.75,136.69,136.7,18500.0,136.71,136.75,136.69,136.7,18500.0
2013-04-23 12:30:00,136.71,136.71,136.6,136.65,78500.0,136.71,136.71,136.6,136.65,78500.0
2013-04-23 12:35:00,136.66,136.67,136.47,136.47,113500.0,136.66,136.67,136.47,136.47,113500.0
2013-04-23 12:40:00,136.47,136.62,136.47,136.59,87300.0,136.47,136.62,136.47,136.59,87300.0
2013-04-23 12:45:00,136.6,136.66,136.55,136.66,43400.0,136.6,136.66,136.55,136.66,43400.0
2013-04-23 12:50:00,136.66,136.77,136.61,136.68,86100.0,136.66,136.77,136.61,136.68,86100.0
2013-04-23 12:55:00,136.69,136.74,136.67,136.7,45300.0,136.69,136.74,136.67,136.7,45300.0
2013-04-23 13:00:00,136.71,136.76,136.6,136.61,41800.0,136.71,136.76,136.6,136.61,41800.0
2013-04-23 13:05:00,136.62,136.99,136.6,136.92,225500.0,136.62,136.99,136.6,136.92,225500.0
2013-04-23 13:10:00,136.95,137.19,136.45,136.58,426200.0,136.95,137.19,136.45,136.58,426200.0
2013-04-23 13:15:00,136.59,136.67,136.3,136.32,159700.0,136.59,136.67,136.3,136.32,159700.0
2013-04-23 13:20:00,136.34,136.49,136.34,136.38,70800.0,136.34,136.49,136.34,136.38,70800.0
2013-04-23 13:25:00,136.39,136.45,136.25,136.35,133900.0,136.39,136.45,136.25,136.35,133900.0
2013-04-23 13:30:00,136.36,136.36,136.31,136.32,80200.0,136.36,136.36,136.31,136.32,80200.0
2013-04-23 13:35:00,136.33,136.4,136.3,136.39,60700.0,136.33,136.4,136.3,136.39,60700.0
2013-04-23 13:40:00,136.39,136.41,136.28,136.31,50600.0,136.39,136.41,136.28,136.31,50600.0
2013-04-23 13:45:00,136.3,136.5,136.3,136.45,44400.0,136.3,136.5,136.3,136.45,44400.0
2013-04-23 13:50:00,136.44,136.57,136.44,136.48,39800.0,136.44,136.57,136.44,136.48,39800.0
2013-04-23 13:55:00,136.5,136.56,136.48,136.52,41500.0,136.5,136.56,136.48,136.52,41500.0
2013-04-23 14:00:00,136.52,136.55,136.31,136.33,67100.0,136.52,136.55,136.31,136.33,67100.0
2013-04-23 14:05:00,136.33,136.47,136.28,136.45,87500.0,136.33,136.47,136.28,136.45,87500.0
2013-04-23 14:10:00,136.44,136.59,136.4,136.55,55800.0,136.44,136.59,136.4,136.55,55800.0
2013-04-23 14:15:00,136.55,136.7,136.52,136.7,51000.0,136.55,136.7,136.52,136.7,51000.0
2013-04-23 14:20:00,136.7,136.76,136.6,136.71,58200.0,136.7,136.76,136.6,136.71,58200.0
2013-04-23 14:25:00,136.69,136.81,136.64,136.67,67900.0,136.69,136.81,136.64,136.67,67900.0
2013-04-23 14:30:00,136.68,136.68,136.52,136.63,75400.0,136.68,136.68,136.52,136.63,75400.0
2013-04-23 14:35:00,136.64,136.66,136.54,136.6,28900.0,136.64,136.66,136.54,136.6,28900.0
2013-04-23 14:40:00,136.6,136.77,136.51,136.53,69900.0,136.6,136.77,136.51,136.53,69900.0
2013-04-23 14:45:00,136.55,136.58,136.53,136.57,19100.0,136.55,136.58,136.53,136.57,19100.0
2013-04-23 14:50:00,136.56,136.63,136.52,136.53,28500.0,136.56,136.63,136.52,136.53,28500.0
2013-04-23 14:55:00,136.54,136.75,136.53,136.71,80700.0,136.54,136.75,136.53,136.71,80700.0
2013-04-23 15:00:00,136.71,136.72,136.6,136.66,35100.0,136.71,136.72,136.6,136.66,35100.0
2013-04-23 15:05:00,136.66,136.71,136.63,136.66,43100.0,136.66,136.71,136.63,136.66,43100.0
2013-04-23 15:10:00,136.67,136.72,136.65,136.71,35800.0,136.67,136.72,136.65,136.71,35800.0
2013-04-23 15:15:00,136.71,136.79,136.7,136.73,79600.0,136.71,136.79,136.7,136.73,79600.0
2013-04-23 15:20:00,136.73,136.77,136.7,136.76,62100.0,136.73,136.77,136.7,136.76,62100.0
2013-04-23 15:25:00,136.76,136.82,136.76,136.78,42700.0,136.76,136.82,136.76,136.78,42700.0
2013-04-23 15:30:00,136.79,136.79,136.65,136.66,73500.0,136.79,136.79,136.65,136.66,73500.0
2013-04-23 15:35:00,136.66,136.66,136.59,136.61,77000.0,136.66,136.66,136.59,136.61,77000.0
2013-04-23 15:40:00,136.62,136.62,136.54,136.59,81200.0,136.62,136.62,136.54,136.59,81200.0
2013-04-23 15:45:00,136.58,136.7,136.58,136.69,82900.0,136.58,136.7,136.58,136.69,82900.0
2013-04-23 15:50:00,136.69,136.82,136.68,136.82,130300.0,136.69,136.82,136.68,136.82,130300.0
2013-04-23 15:55:00,136.82,136.91,136.81,136.85,182700.0,136.82,136.91,136.81,136.85,182700.0
2013-04-24 09:30:00,138.08,138.13,138.01,138.11,256700.0,138.08,138.13,138.01,138.11,256700.0
2013-04-24 09:35:00,138.11,138.2,138.08,138.17,156800.0,138.11,138.2,138.08,138.17,156800.0
2013-04-24 09:40:00,138.16,138.43,138.14,138.4,578500.0,138.16,138.43,138.14,138.4,578500.0
2013-04-24 09:45:00,138.4,138.55,138.26,138.31,276500.0,138.4,138.55,138.26,138.31,276500.0
2013-04-24 09:50:00,138.3,138.37,138.26,138.35,96400.0,138.3,138.37,138.26,138.35,96400.0
2013-04-24 09:55:00,138.34,138.43,138.2,138.22,164300.0,138.34,138.43,138.2,138.22,164300.0
2013-04-24 10:00:00,138.22,138.27,138.1,138.25,249800.0,138.22,138.27,138.1,138.25,249800.0
2013-04-24 10:05:00,138.25,138.34,138.17,138.34,158900.0,138.25,138.34,138.17,138.34,158900.0
2013-04-24 10:10:00,138.35,138.36,138.21,138.23,122900.0,138.35,138.36,138.21,138.23,122900.0
2013-04-24 10:15:00,138.22,138.26,138.19,138.22,100600.0,138.22,138.26,138.19,138.22,100600.0
2013-04-24 10:20:00,138.21,138.25,137.82,137.91,226300.0,138.21,138.25,137.82,137.91,226300.0
2013-04-24 10:25:00,137.93,137.93,137.67,137.7,475900.0,137.93,137.93,137.67,137.7,475900.0
2013-04-24 10:30:00,137.7,137.93,137.7,137.87,196800.0,137.7,137.93,137.7,137.87,196800.0
2013-04-24 10:35:00,137.87,137.95,137.85,137.89,76800.0,137.87,137.95,137.85,137.89,76800.0
2013-04-24 10:40:00,137.9,138.06,137.9,137.99,136800.0,137.9,138.06,137.9,137.99,136800.0
2013-04-24 10:45:00,138.0,138.22,137.99,138.05,266700.0,138.0,138.22,137.99,138.05,266700.0
2013-04-24 10:50:00,138.03,138.1,137.95,138.03,186900.0,138.03,138.1,137.95,138.03,186900.0
2013-04-24 10:55:00,138.02,138.12,137.98,138.02,95600.0,138.02,138.12,137.98,138.02,95600.0
2013-04-24 11:00:00,138.03,138.07,137.82,137.84,162900.0,138.03,138.07,137.82,137.84,162900.0
2013-04-24 11:05:00,137.83,137.89,137.79,137.8,67300.0,137.83,137.89,137.79,137.8,67300.0
2013-04-24 11:10:00,137.8,137.85,137.72,137.78,126100.0,137.8,137.85,137.72,137.78,126100.0
2013-04-24 11:15:00,137.78,137.8,137.7,137.73,100500.0,137.78,137.8,137.7,137.73,100500.0
2013-04-24 11:20:00,137.74,137.8,137.56,137.57,129100.0,137.74,137.8,137.56,137.57,129100.0
2013-04-24 11:25:00,137.58,137.79,137.54,137.73,265400.0,137.58,137.79,137.54,137.73,265400.0
2013-04-24 11:30:00,137.72,137.77,137.62,137.73,105100.0,137.72,137.77,137.62,137.73,105100.0
2013-04-24 11:35:00,137.72,137.77,137.55,137.74,156200.0,137.72,137.77,137.55,137.74,156200.0
2013-04-24 11:40:00,137.75,137.95,137.75,137.8,148900.0,137.75,137.95,137.75,137.8,148900.0
2013-04-24 11:45:00,137.77,137.95,137.77,137.93,74600.0,137.77,137.95,137.77,137.93,74600.0
2013-04-24 11:50:00,137.93,137.93,137.69,137.78,71100.0,137.93,137.93,137.69,137.78,71100.0
2013-04-24 11:55:00,137.78,137.87,137.75,137.84,103800.0,137.78,137.87,137.75,137.84,103800.0
2013-04-24 12:00:00,137.84,137.84,137.72,137.73,49300.0,137.84,137.84,137.72,137.73,49300.0
2013-04-24 12:05:00,137.72,137.73,137.64,137.66,37300.0,137.72,137.73,137.64,137.66,37300.0
2013-04-24 12:10:00,137.65,137.77,137.62,137.68,56200.0,137.65,137.77,137.62,137.68,56200.0
2013-04-24 12:15:00,137.66,137.72,137.6,137.61,34500.0,137.66,137.72,137.6,137.61,34500.0
2013-04-24 12:20:00,137.61,137.72,137.51,137.72,59600.0,137.61,137.72,137.51,137.72,59600.0
2013-04-24 12:25:00,137.72,137.79,137.71,137.73,34900.0,137.72,137.79,137.71,137.73,34900.0
2013-04-24 12:30:00,137.74,137.76,137.54,137.58,67400.0,137.74,137.76,137.54,137.58,67400.0
2013-04-24 12:35:00,137.59,137.63,137.5,137.56,119500.0,137.59,137.63,137.5,137.56,119500.0
2013-04-24 12:40:00,137.58,137.59,137.51,137.56,28000.0,137.58,137.59,137.51,137.56,28000.0
2013-04-24 12:45:00,137.57,137.71,137.56,137.64,50400.0,137.57,137.71,137.56,137.64,50400.0
2013-04-24 12:50:00,137.65,137.71,137.62,137.68,16800.0,137.65,137.71,137.62,137.68,16800.0
2013-04-24 12:55:00,137.67,137.69,137.65,137.68,40500.0,137.67,137.69,137.65,137.68,40500.0
2013-04-24 13:00:00,137.68,137.69,137.46,137.51,106300.0,137.68,137.69,137.46,137.51,106300.0
2013-04-24 13:05:00,137.49,137.63,137.45,137.62,89300.0,137.49,137.63,137.45,137.62,89300.0
2013-04-24 13:10:00,137.63,137.71,137.56,137.67,53000.0,137.63,137.71,137.56,137.67,53000.0
2013-04-24 13:15:00,137.67,137.78,137.58,137.7,86800.0,137.67,137.78,137.58,137.7,86800.0
2013-04-24 13:20:00,137.71,137.72,137.63,137.67,43700.0,137.71,137.72,137.63,137.67,43700.0
2013-04-24 13:25:00,137.67,137.78,137.59,137.76,78000.0,137.67,137.78,137.59,137.76,78000.0
2013-04-24 13:30:00,137.77,137.81,137.76,137.78,42400.0,137.77,137.81,137.76,137.78,42400.0
2013-04-24 13:35:00,137.77,137.86,137.77,137.85,42200.0,137.77,137.86,137.77,137.85,42200.0
2013-04-24 13:40:00,137.84,137.85,137.77,137.81,28500.0,137.84,137.85,137.77,137.81,28500.0
2013-04-24 13:45:00,137.8,137.87,137.8,137.87,33600.0,137.8,137.87,137.8,137.87,33600.0
2013-04-24 13:50:00,137.86,137.88,137.83,137.86,29700.0,137.86,137.88,137.83,137.86,29700.0
2013-04-24 13:55:00,137.86,138.09,137.86,138.07,83700.0,137.86,138.09,137.86,138.07,83700.0
2013-04-24 14:00:00,138.07,138.22,138.02,138.15,104500.0,138.07,138.22,138.02,138.15,104500.0
2013-04-24 14:05:00,138.16,138.16,138.07,138.11,57800.0,138.16,138.16,138.07,138.11,57800.0
2013-04-24 14:10:00,138.11,138.17,138.05,138.06,105800.0,138.11,138.17,138.05,138.06,105800.0
2013-04-24 14:15:00,138.07,138.09,138.02,138.07,59300.0,138.07,138.09,138.02,138.07,59300.0
2013-04-24 14:20:00,138.07,138.07,138.02,138.05,61000.0,138.07,138.07,138.02,138.05,61000.0
2013-04-24 14:25:00,138.05,138.19,138.05,138.16,61100.0,138.05,138.19,138.05,138.16,61100.0
2013-04-24 14:30:00,138.15,138.2,138.15,138.18,42400.0,138.15,138.2,138.15,138.18,42400.0
2013-04-24 14:35:00,138.17,138.22,138.13,138.13,54000.0,138.17,138.22,138.13,138.13,54000.0
2013-04-24 14:40:00,138.13,138.13,138.03,138.05,56700.0,138.13,138.13,138.03,138.05,56700.0
2013-04-24 14:45:00,138.05,138.09,137.97,137.98,57400.0,138.05,138.09,137.97,137.98,57400.0
2013-04-24 14:50:00,137.98,138.01,137.94,138.0,49400.0,137.98,138.01,137.94,138.0,49400.0
2013-04-24 14:55:00,137.99,138.0,137.93,137.97,52400.0,137.99,138.0,137.93,137.97,52400.0
2013-04-24 15:00:00,138.0,138.05,138.0,138.04,25500.0,138.0,138.05,138.0,138.04,25500.0
2013-04-24 15:05:00,138.04,138.12,138.04,138.1,29400.0,138.04,138.12,138.04,138.1,29400.0
2013-04-24 15:10:00,138.1,138.13,138.07,138.08,42500.0,138.1,138.13,138.07,138.08,42500.0
2013-04-24 15:15:00,138.07,138.15,138.05,138.05,53000.0,138.07,138.15,138.05,138.05,53000.0
2013-04-24 15:20:00,138.05,138.11,138.03,138.09,29900.0,138.05,138.11,138.03,138.09,29900.0
2013-04-24 15:25:00,138.1,138.2,138.08,138.14,67500.0,138.1,138.2,138.08,138.14,67500.0
2013-04-24 15:30:00,138.14,138.15,138.08,138.13,65200.0,138.14,138.15,138.08,138.13,65200.0
2013-04-24 15:35:00,138.14,138.19,138.13,138.16,70300.0,138.14,138.19,138.13,138.16,70300.0
2013-04-24 15:40:00,138.17,138.22,138.15,138.2,66900.0,138.17,138.22,138.15,138.2,66900.0
2013-04-24 15:45:00,138.21,138.33,138.2,138.33,168100.0,138.21,138.33,138.2,138.33,168100.0
2013-04-24 15:50:00,138.32,138.37,138.31,138.33,153600.0,138.32,138.37,138.31,138.33,153600.0
2013-04-24 15:55:00,138.32,138.4,138.27,138.35,623200.0,138.32,138.4,138.27,138.35,623200.0
2013-04-25 09:30:00,140.0,140.02,139.84,139.91,408700.0,140.0,140.02,139.84,139.91,408700.0
2013-04-25 09:35:00,139.93,140.0,139.78,139.95,358100.0,139.93,140.0,139.78,139.95,358100.0
2013-04-25 09:40:00,139.96,140.01,139.83,139.88,234100.0,139.96,140.01,139.83,139.88,234100.0
2013-04-25 09:45:00,139.88,139.95,139.8,139.92,150900.0,139.88,139.95,139.8,139.92,150900.0
2013-04-25 09:50:00,139.92,140.04,139.89,140.04,292600.0,139.92,140.04,139.89,140.04,292600.0
2013-04-25 09:55:00,140.04,140.18,140.02,140.17,361200.0,140.04,140.18,140.02,140.17,361200.0
2013-04-25 10:00:00,140.18,140.38,140.1,140.31,716400.0,140.18,140.38,140.1,140.31,716400.0
2013-04-25 10:05:00,140.31,140.43,140.3,140.36,301600.0,140.31,140.43,140.3,140.36,301600.0
2013-04-25 10:10:00,140.35,140.66,140.35,140.43,560000.0,140.35,140.66,140.35,140.43,560000.0
2013-04-25 10:15:00,140.43,140.58,140.4,140.58,245100.0,140.43,140.58,140.4,140.58,245100.0
2013-04-25 10:20:00,140.59,141.0,140.58,140.79,561100.0,140.59,141.0,140.58,140.79,561100.0
2013-04-25 10:25:00,140.79,140.8,140.54,140.58,170400.0,140.79,140.8,140.54,140.58,170400.0
2013-04-25 10:30:00,140.58,140.88,140.51,140.78,625800.0,140.58,140.88,140.51,140.78,625800.0
2013-04-25 10:35:00,140.77,140.83,140.7,140.77,183400.0,140.77,140.83,140.7,140.77,183400.0
2013-04-25 10:40:00,140.78,140.87,140.59,140.69,166100.0,140.78,140.87,140.59,140.69,166100.0
2013-04-25 10:45:00,140.68,140.69,140.49,140.6,169200.0,140.68,140.69,140.49,140.6,169200.0
2013-04-25 10:50:00,140.6,140.65,140.46,140.5,161800.0,140.6,140.65,140.46,140.5,161800.0
2013-04-25 10:55:00,140.48,140.55,140.41,140.43,110100.0,140.48,140.55,140.41,140.43,110100.0
2013-04-25 11:00:00,140.42,140.69,140.42,140.67,91800.0,140.42,140.69,140.42,140.67,91800.0
2013-04-25 11:05:00,140.69,140.72,140.65,140.71,111700.0,140.69,140.72,140.65,140.71,111700.0
2013-04-25 11:10:00,140.71,140.81,140.65,140.71,131200.0,140.71,140.81,140.65,140.71,131200.0
2013-04-25 11:15:00,140.71,140.73,140.59,140.72,158300.0,140.71,140.73,140.59,140.72,158300.0
2013-04-25 11:20:00,140.72,140.92,140.69,140.82,134800.0,140.72,140.92,140.69,140.82,134800.0
2013-04-25 11:25:00,140.8,140.96,140.71,140.88,254900.0,140.8,140.96,140.71,140.88,254900.0
2013-04-25 11:30:00,140.87,140.87,140.73,140.75,203900.0,140.87,140.87,140.73,140.75,203900.0
2013-04-25 11:35:00,140.75,140.78,140.62,140.64,159400.0,140.75,140.78,140.62,140.64,159400.0
2013-04-25 11:40:00,140.62,140.75,140.62,140.67,105300.0,140.62,140.75,140.62,140.67,105300.0
2013-04-25 11:45:00,140.66,140.67,140.55,140.6,74400.0,140.66,140.67,140.55,140.6,74400.0
2013-04-25 11:50:00,140.61,140.61,140.52,140.58,73700.0,140.61,140.61,140.52,140.58,73700.0
2013-04-25 11:55:00,140.56,140.65,140.56,140.62,62900.0,140.56,140.65,140.56,140.62,62900.0
2013-04-25 12:00:00,140.63,140.78,140.61,140.77,158100.0,140.63,140.78,140.61,140.77,158100.0
2013-04-25 12:05:00,140.77,140.92,140.76,140.78,271200.0,140.77,140.92,140.76,140.78,271200.0
2013-04-25 12:10:00,140.78,140.78,140.69,140.69,134600.0,140.78,140.78,140.69,140.69,134600.0
2013-04-25 12:15:00,140.69,140.71,140.65,140.68,62800.0,140.69,140.71,140.65,140.68,62800.0
2013-04-25 12:20:00,140.66,140.68,140.64,140.65,32000.0,140.66,140.68,140.64,140.65,32000.0
2013-04-25 12:25:00,140.64,140.68,140.63,140.64,53100.0,140.64,140.68,140.63,140.64,53100.0
2013-04-25 12:30:00,140.65,140.7,140.52,140.66,337800.0,140.65,140.7,140.52,140.66,337800.0
2013-04-25 12:35:00,140.65,140.8,140.65,140.76,116300.0,140.65,140.8,140.65,140.76,116300.0
2013-04-25 12:40:00,140.76,140.95,140.75,140.85,119700.0,140.76,140.95,140.75,140.85,119700.0
2013-04-25 12:45:00,140.84,141.0,140.78,140.83,127200.0,140.84,141.0,140.78,140.83,127200.0
2013-04-25 12:50:00,140.83,140.94,140.77,140.94,109600.0,140.83,140.94,140.77,140.94,109600.0
2013-04-25 12:55:00,140.94,140.97,140.88,140.94,115700.0,140.94,140.97,140.88,140.94,115700.0
2013-04-25 13:00:00,140.94,141.22,140.93,141.17,422100.0,140.94,141.22,140.93,141.17,422100.0
2013-04-25 13:05:00,141.16,141.44,141.14,141.37,213400.0,141.16,141.44,141.14,141.37,213400.0
2013-04-25 13:10:00,141.38,141.59,141.26,141.5,409600.0,141.38,141.59,141.26,141.5,409600.0
2013-04-25 13:15:00,141.5,141.72,141.49,141.57,327500.0,141.5,141.72,141.49,141.57,327500.0
2013-04-25 13:20:00,141.56,141.6,141.33,141.37,170100.0,141.56,141.6,141.33,141.37,170100.0
2013-04-25 13:25:00,141.35,141.49,141.25,141.44,731600.0,141.35,141.49,141.25,141.44,731600.0
2013-04-25 13:30:00,141.44,141.67,141.42,141.57,264500.0,141.44,141.67,141.42,141.57,264500.0
2013-04-25 13:35:00,141.56,141.62,141.47,141.48,162400.0,141.56,141.62,141.47,141.48,162400.0
2013-04-25 13:40:00,141.48,141.56,141.42,141.51,97300.0,141.48,141.56,141.42,141.51,97300.0
2013-04-25 13:45:00,141.51,141.66,141.47,141.6,102900.0,141.51,141.66,141.47,141.6,102900.0
2013-04-25 13:50:00,141.6,141.99,141.59,141.91,397600.0,141.6,141.99,141.59,141.91,397600.0
2013-04-25 13:55:00,141.91,141.91,141.76,141.77,121500.0,141.91,141.91,141.76,141.77,121500.0
2013-04-25 14:00:00,141.78,142.02,141.75,141.96,460900.0,141.78,142.02,141.75,141.96,460900.0
2013-04-25 14:05:00,141.96,141.97,141.84,141.93,99000.0,141.96,141.97,141.84,141.93,99000.0
2013-04-25 14:10:00,141.92,141.93,141.85,141.91,59700.0,141.92,141.93,141.85,141.91,59700.0
2013-04-25 14:15:00,141.91,141.93,141.89,141.92,65900.0,141.91,141.93,141.89,141.92,65900.0
2013-04-25 14:20:00,141.92,141.93,141.89,141.92,85900.0,141.92,141.93,141.89,141.92,85900.0
2013-04-25 14:25:00,141.93,142.08,141.91,141.92,148500.0,141.93,142.08,141.91,141.92,148500.0
2013-04-25 14:30:00,141.92,141.93,141.74,141.81,281200.0,141.92,141.93,141.74,141.81,281200.0
2013-04-25 14:35:00,141.81,141.82,141.65,141.69,74600.0,141.81,141.82,141.65,141.69,74600.0
2013-04-25 14:40:00,141.68,141.8,141.67,141.75,79600.0,141.68,141.8,141.67,141.75,79600.0
2013-04-25 14:45:00,141.76,141.8,141.73,141.79,76100.0,141.76,141.8,141.73,141.79,76100.0
2013-04-25 14:50:00,141.79,141.8,141.74,141.77,109300.0,141.79,141.8,141.74,141.77,109300.0
2013-04-25 14:55:00,141.77,141.79,141.71,141.77,95100.0,141.77,141.79,141.71,141.77,95100.0
2013-04-25 15:00:00,141.75,141.78,141.74,141.76,103600.0,141.75,141.78,141.74,141.76,103600.0
2013-04-25 15:05:00,141.76,141.77,141.55,141.64,206900.0,141.76,141.77,141.55,141.64,206900.0
2013-04-25 15:10:00,141.63,141.7,141.61,141.68,87900.0,141.63,141.7,141.61,141.68,87900.0
2013-04-25 15:15:00,141.69,141.7,141.59,141.61,76600.0,141.69,141.7,141.59,141.61,76600.0
2013-04-25 15:20:00,141.62,141.63,141.55,141.59,163200.0,141.62,141.63,141.55,141.59,163200.0
2013-04-25 15:25:00,141.58,141.63,141.58,141.61,45900.0,141.58,141.63,141.58,141.61,45900.0
2013-04-25 15:30:00,141.61,141.66,141.57,141.63,132700.0,141.61,141.66,141.57,141.63,132700.0
2013-04-25 15:35:00,141.64,141.78,141.63,141.74,158800.0,141.64,141.78,141.63,141.74,158800.0
2013-04-25 15:40:00,141.74,141.75,141.69,141.7,128700.0,141.74,141.75,141.69,141.7,128700.0
2013-04-25 15:45:00,141.69,141.69,141.59,141.63,165300.0,141.69,141.69,141.59,141.63,165300.0
2013-04-25 15:50:00,141.63,141.66,141.62,141.65,154000.0,141.63,141.66,141.62,141.65,154000.0
2013-04-25 15:55:00,141.64,141.65,141.48,141.62,574100.0,141.64,141.65,141.48,141.62,574100.0
2013-04-26 09:30:00,142.32,142.5,142.09,142.16,428800.0,142.32,142.5,142.09,142.16,428800.0
2013-04-26 09:35:00,142.15,142.2,142.02,142.11,211800.0,142.15,142.2,142.02,142.11,211800.0
2013-04-26 09:40:00,142.1,142.42,142.03,142.22,187000.0,142.1,142.42,142.03,142.22,187000.0
2013-04-26 09:45:00,142.21,142.3,142.15,142.27,101600.0,142.21,142.3,142.15,142.27,101600.0
2013-04-26 09:50:00,142.26,142.4,142.18,142.25,128700.0,142.26,142.4,142.18,142.25,128700.0
2013-04-26 09:55:00,142.25,142.29,142.1,142.11,179400.0,142.25,142.29,142.1,142.11,179400.0
2013-04-26 10:00:00,142.1,142.32,142.01,142.26,190200.0,142.1,142.32,142.01,142.26,190200.0
2013-04-26 10:05:00,142.26,142.4,142.25,142.36,147000.0,142.26,142.4,142.25,142.36,147000.0
2013-04-26 10:10:00,142.36,143.08,142.32,142.86,562800.0,142.36,143.08,142.32,142.86,562800.0
2013-04-26 10:15:00,142.85,143.14,142.77,143.02,297800.0,142.85,143.14,142.77,143.02,297800.0
2013-04-26 10:20:00,143.04,143.05,142.8,142.85,208900.0,143.04,143.05,142.8,142.85,208900.0
2013-04-26 10:25:00,142.85,142.95,142.71,142.95,123700.0,142.85,142.95,142.71,142.95,123700.0
2013-04-26 10:30:00,142.95,142.95,142.76,142.84,186000.0,142.95,142.95,142.76,142.84,186000.0
2013-04-26 10:35:00,142.83,142.93,142.82,142.87,100000.0,142.83,142.93,142.82,142.87,100000.0
2013-04-26 10:40:00,142.88,143.15,142.87,143.06,198800.0,142.88,143.15,142.87,143.06,198800.0
2013-04-26 10:45:00,143.06,143.07,142.96,143.01,292600.0,143.06,143.07,142.96,143.01,292600.0
2013-04-26 10:50:00,143.0,143.43,142.98,143.37,287900.0,143.0,143.43,142.98,143.37,287900.0
2013-04-26 10:55:00,143.36,143.36,143.16,143.19,140100.0,143.36,143.36,143.16,143.19,140100.0
2013-04-26 11:00:00,143.18,143.26,143.09,143.15,204200.0,143.18,143.26,143.09,143.15,204200.0
2013-04-26 11:05:00,143.12,143.13,142.94,142.96,201100.0,143.12,143.13,142.94,142.96,201100.0
2013-04-26 11:10:00,142.95,143.02,142.83,142.9,191900.0,142.95,143.02,142.83,142.9,191900.0
2013-04-26 11:15:00,142.89,143.04,142.82,143.02,126000.0,142.89,143.04,142.82,143.02,126000.0
2013-04-26 11:20:00,143.02,143.02,142.82,142.89,116300.0,143.02,143.02,142.82,142.89,116300.0
2013-04-26 11:25:00,142.86,142.91,142.73,142.76,168400.0,142.86,142.91,142.73,142.76,168400.0
2013-04-26 11:30:00,142.76,142.76,141.86,141.86,873700.0,142.76,142.76,141.86,141.86,873700.0
2013-04-26 11:35:00,141.86,141.9,141.36,141.68,985200.0,141.86,141.9,141.36,141.68,985200.0
2013-04-26 11:40:00,141.66,141.74,141.22,141.41,592800.0,141.66,141.74,141.22,141.41,592800.0
2013-04-26 11:45:00,141.41,141.59,140.89,141.09,1114400.0,141.41,141.59,140.89,141.09,1114400.0
2013-04-26 11:50:00,141.1,141.11,140.5,140.95,925300.0,141.1,141.11,140.5,140.95,925300.0
2013-04-26 11:55:00,140.91,140.94,140.68,140.76,397100.0,140.91,140.94,140.68,140.76,397100.0
2013-04-26 12:00:00,140.76,140.78,140.43,140.71,440900.0,140.76,140.78,140.43,140.71,440900.0
2013-04-26 12:05:00,140.71,140.97,140.65,140.67,594300.0,140.71,140.97,140.65,140.67,594300.0
2013-04-26 12:10:00,140.66,140.7,140.04,140.21,1102100.0,140.66,140.7,140.04,140.21,1102100.0
2013-04-26 12:15:00,140.2,140.5,140.15,140.46,374100.0,140.2,140.5,140.15,140.46,374100.0
2013-04-26 12:20:00,140.45,140.54,140.16,140.2,299200.0,140.45,140.54,140.16,140.2,299200.0
2013-04-26 12:25:00,140.21,140.62,140.16,140.6,233700.0,140.21,140.62,140.16,140.6,233700.0
2013-04-26 12:30:00,140.61,140.77,140.48,140.75,167600.0,140.61,140.77,140.48,140.75,167600.0
2013-04-26 12:35:00,140.76,140.81,140.57,140.64,110800.0,140.76,140.81,140.57,140.64,110800.0
2013-04-26 12:40:00,140.63,140.64,140.35,140.48,153300.0,140.63,140.64,140.35,140.48,153300.0
2013-04-26 12:45:00,140.47,140.67,140.45,140.65,82000.0,140.47,140.67,140.45,140.65,82000.0
2013-04-26 12:50:00,140.63,140.68,140.44,140.61,72400.0,140.63,140.68,140.44,140.61,72400.0
2013-04-26 12:55:00,140.62,140.68,140.4,140.53,105900.0,140.62,140.68,140.4,140.53,105900.0
2013-04-26 13:00:00,140.5,140.88,140.35,140.73,193800.0,140.5,140.88,140.35,140.73,193800.0
2013-04-26 13:05:00,140.74,140.74,140.51,140.55,102500.0,140.74,140.74,140.51,140.55,102500.0
2013-04-26 13:10:00,140.53,140.67,140.46,140.5,65700.0,140.53,140.67,140.46,140.5,65700.0
2013-04-26 13:15:00,140.51,140.69,140.48,140.52,75000.0,140.51,140.69,140.48,140.52,75000.0
2013-04-26 13:20:00,140.56,140.6,140.24,140.43,353700.0,140.56,140.6,140.24,140.43,353700.0
2013-04-26 13:25:00,140.47,140.72,140.47,140.6,94700.0,140.47,140.72,140.47,140.6,94700.0
2013-04-26 13:30:00,140.6,140.7,140.59,140.63,49000.0,140.6,140.7,140.59,140.63,49000.0
2013-04-26 13:35:00,140.63,140.75,140.62,140.73,63300.0,140.63,140.75,140.62,140.73,63300.0
2013-04-26 13:40:00,140.72,141.11,140.72,141.11,180500.0,140.72,141.11,140.72,141.11,180500.0
2013-04-26 13:45:00,141.11,141.13,140.99,141.01,64400.0,141.11,141.13,140.99,141.01,64400.0
2013-04-26 13:50:00,141.0,141.2,140.96,141.18,136100.0,141.0,141.2,140.96,141.18,136100.0
2013-04-26 13:55:00,141.18,141.18,141.06,141.12,69500.0,141.18,141.18,141.06,141.12,69500.0
2013-04-26 14:00:00,141.12,141.22,141.11,141.21,81800.0,141.12,141.22,141.11,141.21,81800.0
2013-04-26 14:05:00,141.22,141.46,141.21,141.31,181100.0,141.22,141.46,141.21,141.31,181100.0
2013-04-26 14:10:00,141.31,141.43,141.19,141.29,131900.0,141.31,141.43,141.19,141.29,131900.0
2013-04-26 14:15:00,141.29,141.29,141.12,141.15,64700.0,141.29,141.29,141.12,141.15,64700.0
2013-04-26 14:20:00,141.16,141.3,141.13,141.24,70600.0,141.16,141.3,141.13,141.24,70600.0
2013-04-26 14:25:00,141.24,141.31,141.15,141.18,56700.0,141.24,141.31,141.15,141.18,56700.0
2013-04-26 14:30:00,141.15,141.18,141.1,141.11,33500.0,141.15,141.18,141.1,141.11,33500.0
2013-04-26 14:35:00,141.11,141.26,141.06,141.25,68500.0,141.11,141.26,141.06,141.25,68500.0
2013-04-26 14:40:00,141.23,141.23,141.08,141.11,76600.0,141.23,141.23,141.08,141.11,76600.0
2013-04-26 14:45:00,141.09,141.16,141.09,141.15,38800.0,141.09,141.16,141.09,141.15,38800.0
2013-04-26 14:50:00,141.12,141.15,141.11,141.14,22900.0,141.12,141.15,141.11,141.14,22900.0
2013-04-26 14:55:00,141.13,141.24,140.97,140.99,86200.0,141.13,141.24,140.97,140.99,86200.0
2013-04-26 15:00:00,140.97,141.16,140.9,141.04,79200.0,140.97,141.16,140.9,141.04,79200.0
2013-04-26 15:05:00,141.04,141.07,140.98,141.0,28400.0,141.04,141.07,140.98,141.0,28400.0
2013-04-26 15:10:00,140.98,141.07,140.97,141.01,53000.0,140.98,141.07,140.97,141.01,53000.0
2013-04-26 15:15:00,141.0,141.03,140.98,141.0,18000.0,141.0,141.03,140.98,141.0,18000.0
2013-04-26 15:20:00,141.0,141.13,140.99,141.03,111600.0,141.0,141.13,140.99,141.03,111600.0
2013-04-26 15:25:00,141.03,141.03,140.97,140.99,73300.0,141.03,141.03,140.97,140.99,73300.0
2013-04-26 15:30:00,140.99,141.02,140.97,140.99,95300.0,140.99,141.02,140.97,140.99,95300.0
2013-04-26 15:35:00,140.99,141.02,140.97,140.99,91700.0,140.99,141.02,140.97,140.99,91700.0
2013-04-26 15:40:00,140.98,141.02,140.97,140.99,102300.0,140.98,141.02,140.97,140.99,102300.0
2013-04-26 15:45:00,140.98,140.98,140.7,140.84,203800.0,140.98,140.98,140.7,140.84,203800.0
2013-04-26 15:50:00,140.84,140.96,140.79,140.86,132900.0,140.84,140.96,140.79,140.86,132900.0
2013-04-26 15:55:00,140.86,140.98,140.86,140.92,221300.0,140.86,140.98,140.86,140.92,221300.0
2013-04-29 09:30:00,142.14,142.15,141.89,141.89,354200.0,142.14,142.15,141.89,141.89,354200.0
2013-04-29 09:35:00,141.9,141.96,141.6,141.62,494700.0,141.9,141.96,141.6,141.62,494700.0
2013-04-29 09:40:00,141.66,141.72,141.49,141.55,280400.0,141.66,141.72,141.49,141.55,280400.0
2013-04-29 09:45:00,141.54,141.69,141.51,141.57,135700.0,141.54,141.69,141.51,141.57,135700.0
2013-04-29 09:50:00,141.56,141.92,141.56,141.9,201900.0,141.56,141.92,141.56,141.9,201900.0
2013-04-29 09:55:00,141.92,141.92,141.7,141.79,122100.0,141.92,141.92,141.7,141.79,122100.0
2013-04-29 10:00:00,141.81,141.94,141.6,141.91,316800.0,141.81,141.94,141.6,141.91,316800.0
2013-04-29 10:05:00,141.91,141.92,141.73,141.84,173300.0,141.91,141.92,141.73,141.84,173300.0
2013-04-29 10:10:00,141.84,142.05,141.74,141.96,187300.0,141.84,142.05,141.74,141.96,187300.0
2013-04-29 10:15:00,141.96,142.01,141.88,141.98,50500.0,141.96,142.01,141.88,141.98,50500.0
2013-04-29 10:20:00,141.98,142.07,141.8,142.03,179900.0,141.98,142.07,141.8,142.03,179900.0
2013-04-29 10:25:00,142.04,142.06,141.88,141.91,44700.0,142.04,142.06,141.88,141.91,44700.0
2013-04-29 10:30:00,141.9,141.99,141.83,141.83,108700.0,141.9,141.99,141.83,141.83,108700.0
2013-04-29 10:35:00,141.82,141.96,141.76,141.88,130700.0,141.82,141.96,141.76,141.88,130700.0
2013-04-29 10:40:00,141.87,141.91,141.8,141.85,60500.0,141.87,141.91,141.8,141.85,60500.0
2013-04-29 10:45:00,141.83,142.29,141.83,142.18,247300.0,141.83,142.29,141.83,142.18,247300.0
2013-04-29 10:50:00,142.18,142.66,142.16,142.62,308900.0,142.18,142.66,142.16,142.62,308900.0
2013-04-29 10:55:00,142.63,142.64,142.41,142.42,167400.0,142.63,142.64,142.41,142.42,167400.0
2013-04-29 11:00:00,142.42,142.55,142.39,142.41,134300.0,142.42,142.55,142.39,142.41,134300.0
2013-04-29 11:05:00,142.43,142.61,142.41,142.43,124400.0,142.43,142.61,142.41,142.43,124400.0
2013-04-29 11:10:00,142.43,142.57,142.4,142.4,89600.0,142.43,142.57,142.4,142.4,89600.0
2013-04-29 11:15:00,142.4,142.45,142.27,142.34,124900.0,142.4,142.45,142.27,142.34,124900.0
2013-04-29 11:20:00,142.32,142.4,142.31,142.35,76000.0,142.32,142.4,142.31,142.35,76000.0
2013-04-29 11:25:00,142.37,142.42,142.26,142.37,201500.0,142.37,142.42,142.26,142.37,201500.0
2013-04-29 11:30:00,142.37,142.56,142.31,142.47,174800.0,142.37,142.56,142.31,142.47,174800.0
2013-04-29 11:35:00,142.46,142.46,142.33,142.33,39900.0,142.46,142.46,142.33,142.33,39900.0
2013-04-29 11:40:00,142.36,142.48,142.23,142.43,102100.0,142.36,142.48,142.23,142.43,102100.0
2013-04-29 11:45:00,142.43,142.46,142.37,142.42,36700.0,142.43,142.46,142.37,142.42,36700.0
2013-04-29 11:50:00,142.42,142.53,142.11,142.18,157300.0,142.42,142.53,142.11,142.18,157300.0
2013-04-29 11:55:00,142.18,142.21,142.15,142.16,34000.0,142.18,142.21,142.15,142.16,34000.0
2013-04-29 12:00:00,142.19,142.21,141.98,142.03,99000.0,142.19,142.21,141.98,142.03,99000.0
2013-04-29 12:05:00,142.03,142.26,141.9,142.2,273200.0,142.03,142.26,141.9,142.2,273200.0
2013-04-29 12:10:00,142.18,142.2,141.91,141.95,81600.0,142.18,142.2,141.91,141.95,81600.0
2013-04-29 12:15:00,141.93,142.08,141.83,141.91,80600.0,141.93,142.08,141.83,141.91,80600.0
2013-04-29 12:20:00,141.91,142.15,141.9,142.13,57300.0,141.91,142.15,141.9,142.13,57300.0
2013-04-29 12:25:00,142.12,142.12,141.94,142.01,67400.0,142.12,142.12,141.94,142.01,67400.0
2013-04-29 12:30:00,142.03,142.1,141.86,141.94,51200.0,142.03,142.1,141.86,141.94,51200.0
2013-04-29 12:35:00,141.95,142.02,141.93,142.0,14600.0,141.95,142.02,141.93,142.0,14600.0
2013-04-29 12:40:00,142.01,142.05,141.98,142.05,12900.0,142.01,142.05,141.98,142.05,12900.0
2013-04-29 12:45:00,142.05,142.05,141.93,141.98,52900.0,142.05,142.05,141.93,141.98,52900.0
2013-04-29 12:50:00,141.99,142.01,141.93,141.98,23000.0,141.99,142.01,141.93,141.98,23000.0
2013-04-29 12:55:00,141.98,141.99,141.94,141.94,25300.0,141.98,141.99,141.94,141.94,25300.0
2013-04-29 13:00:00,141.96,141.97,141.9,141.91,15700.0,141.96,141.97,141.9,141.91,15700.0
2013-04-29 13:05:00,141.92,142.08,141.91,141.96,70600.0,141.92,142.08,141.91,141.96,70600.0
2013-04-29 13:10:00,141.94,141.97,141.87,141.94,34600.0,141.94,141.97,141.87,141.94,34600.0
2013-04-29 13:15:00,141.94,142.03,141.78,141.94,93200.0,141.94,142.03,141.78,141.94,93200.0
2013-04-29 13:20:00,141.93,141.93,141.75,141.8,56800.0,141.93,141.93,141.75,141.8,56800.0
2013-04-29 13:25:00,141.8,142.02,141.8,141.98,57500.0,141.8,142.02,141.8,141.98,57500.0
2013-04-29 13:30:00,142.01,142.02,141.84,141.89,51300.0,142.01,142.02,141.84,141.89,51300.0
2013-04-29 13:35:00,141.88,141.96,141.88,141.94,32600.0,141.88,141.96,141.88,141.94,32600.0
2013-04-29 13:40:00,141.95,141.96,141.92,141.95,31100.0,141.95,141.96,141.92,141.95,31100.0
2013-04-29 13:45:00,141.96,142.16,141.96,142.12,67200.0,141.96,142.16,141.96,142.12,67200.0
2013-04-29 13:50:00,142.12,142.19,142.08,142.17,37000.0,142.12,142.19,142.08,142.17,37000.0
2013-04-29 13:55:00,142.18,142.39,142.18,142.34,94400.0,142.18,142.39,142.18,142.34,94400.0
2013-04-29 14:00:00,142.29,142.33,142.2,142.21,42100.0,142.29,142.33,142.2,142.21,42100.0
2013-04-29 14:05:00,142.21,142.24,142.01,142.06,62900.0,142.21,142.24,142.01,142.06,62900.0
2013-04-29 14:10:00,142.06,142.1,141.99,142.01,38400.0,142.06,142.1,141.99,142.01,38400.0
2013-04-29 14:15:00,142.01,142.01,141.94,141.95,33200.0,142.01,142.01,141.94,141.95,33200.0
2013-04-29 14:20:00,141.96,142.06,141.96,142.05,22100.0,141.96,142.06,141.96,142.05,22100.0
2013-04-29 14:25:00,142.05,142.18,142.04,142.14,24600.0,142.05,142.18,142.04,142.14,24600.0
2013-04-29 14:30:00,142.14,142.14,142.1,142.12,17700.0,142.14,142.14,142.1,142.12,17700.0
2013-04-29 14:35:00,142.12,142.12,142.0,142.03,31200.0,142.12,142.12,142.0,142.03,31200.0
2013-04-29 14:40:00,142.03,142.04,141.99,142.03,26700.0,142.03,142.04,141.99,142.03,26700.0
2013-04-29 14:45:00,142.04,142.07,142.02,142.05,14700.0,142.04,142.07,142.02,142.05,14700.0
2013-04-29 14:50:00,142.05,142.11,142.03,142.07,38300.0,142.05,142.11,142.03,142.07,38300.0
2013-04-29 14:55:00,142.07,142.09,141.97,141.98,45200.0,142.07,142.09,141.97,141.98,45200.0
2013-04-29 15:00:00,141.98,142.03,141.95,141.95,43500.0,141.98,142.03,141.95,141.95,43500.0
2013-04-29 15:05:00,141.96,142.03,141.95,142.0,28000.0,141.96,142.03,141.95,142.0,28000.0
2013-04-29 15:10:00,141.99,142.03,141.97,142.01,44500.0,141.99,142.03,141.97,142.01,44500.0
2013-04-29 15:15:00,142.01,142.07,142.01,142.05,43500.0,142.01,142.07,142.01,142.05,43500.0
2013-04-29 15:20:00,142.06,142.17,142.03,142.12,97000.0,142.06,142.17,142.03,142.12,97000.0
2013-04-29 15:25:00,142.1,142.2,142.06,142.15,43800.0,142.1,142.2,142.06,142.15,43800.0
2013-04-29 15:30:00,142.14,142.24,142.14,142.23,62800.0,142.14,142.24,142.14,142.23,62800.0
2013-04-29 15:35:00,142.24,142.24,142.12,142.13,73600.0,142.24,142.24,142.12,142.13,73600.0
2013-04-29 15:40:00,142.13,142.18,142.12,142.17,94100.0,142.13,142.18,142.12,142.17,94100.0
2013-04-29 15:45:00,142.17,142.2,142.15,142.19,205600.0,142.17,142.2,142.15,142.19,205600.0
2013-04-29 15:50:00,142.19,142.26,142.17,142.23,223800.0,142.19,142.26,142.17,142.23,223800.0
2013-04-29 15:55:00,142.24,142.27,142.18,142.26,769100.0,142.24,142.27,142.18,142.26,769100.0
2013-04-30 09:30:00,142.27,142.31,142.12,142.18,236900.0,142.27,142.31,142.12,142.18,236900.0
2013-04-30 09:35:00,142.19,142.19,142.01,142.15,209500.0,142.19,142.19,142.01,142.15,209500.0
2013-04-30 09:40:00,142.15,142.34,142.11,142.3,231100.0,142.15,142.34,142.11,142.3,231100.0
2013-04-30 09:45:00,142.29,142.33,141.91,141.99,311400.0,142.29,142.33,141.91,141.99,311400.0
2013-04-30 09:50:00,142.0,142.11,141.93,141.97,121400.0,142.0,142.11,141.93,141.97,121400.0
2013-04-30 09:55:00,142.0,142.06,141.75,141.86,212800.0,142.0,142.06,141.75,141.86,212800.0
2013-04-30 10:00:00,141.82,142.02,141.64,141.98,540100.0,141.82,142.02,141.64,141.98,540100.0
2013-04-30 10:05:00,141.98,142.16,141.97,142.04,290200.0,141.98,142.16,141.97,142.04,290200.0
2013-04-30 10:10:00,142.05,142.5,142.05,142.3,425200.0,142.05,142.5,142.05,142.3,425200.0
2013-04-30 10:15:00,142.28,142.83,142.27,142.42,478500.0,142.28,142.83,142.27,142.42,478500.0
2013-04-30 10:20:00,142.42,142.51,142.32,142.35,160900.0,142.42,142.51,142.32,142.35,160900.0
2013-04-30 10:25:00,142.33,142.46,142.32,142.42,129000.0,142.33,142.46,142.32,142.42,129000.0
2013-04-30 10:30:00,142.42,142.46,142.13,142.17,139600.0,142.42,142.46,142.13,142.17,139600.0
2013-04-30 10:35:00,142.17,142.22,141.76,141.85,367700.0,142.17,142.22,141.76,141.85,367700.0
2013-04-30 10:40:00,141.85,141.99,141.78,141.96,149600.0,141.85,141.99,141.78,141.96,149600.0
2013-04-30 10:45:00,141.97,142.08,141.89,142.07,142600.0,141.97,142.08,141.89,142.07,142600.0
2013-04-30 10:50:00,142.08,142.16,141.98,142.04,97700.0,142.08,142.16,141.98,142.04,97700.0
2013-04-30 10:55:00,142.05,142.05,141.87,141.95,81200.0,142.05,142.05,141.87,141.95,81200.0
2013-04-30 11:00:00,141.96,141.96,141.55,141.57,351900.0,141.96,141.96,141.55,141.57,351900.0
2013-04-30 11:05:00,141.59,141.95,141.55,141.93,231700.0,141.59,141.95,141.55,141.93,231700.0
2013-04-30 11:10:00,141.9,142.05,141.85,142.03,96600.0,141.9,142.05,141.85,142.03,96600.0
2013-04-30 11:15:00,142.02,142.1,141.89,142.04,114600.0,142.02,142.1,141.89,142.04,114600.0
2013-04-30 11:20:00,142.04,142.06,141.76,141.87,100000.0,142.04,142.06,141.76,141.87,100000.0
2013-04-30 11:25:00,141.87,141.91,141.81,141.89,37500.0,141.87,141.91,141.81,141.89,37500.0
2013-04-30 11:30:00,141.88,142.17,141.77,142.13,150500.0,141.88,142.17,141.77,142.13,150500.0
2013-04-30 11:35:00,142.12,142.17,141.9,142.1,109300.0,142.12,142.17,141.9,142.1,109300.0
2013-04-30 11:40:00,142.11,142.17,141.75,141.85,142500.0,142.11,142.17,141.75,141.85,142500.0
2013-04-30 11:45:00,141.82,142.12,141.82,141.87,121900.0,141.82,142.12,141.82,141.87,121900.0
2013-04-30 11:50:00,141.87,142.01,141.78,141.99,88800.0,141.87,142.01,141.78,141.99,88800.0
2013-04-30 11:55:00,142.01,142.01,141.9,141.99,54400.0,142.01,142.01,141.9,141.99,54400.0
2013-04-30 12:00:00,141.98,142.0,141.76,141.9,96200.0,141.98,142.0,141.76,141.9,96200.0
2013-04-30 12:05:00,141.91,142.13,141.91,142.01,72600.0,141.91,142.13,141.91,142.01,72600.0
2013-04-30 12:10:00,142.02,142.34,142.01,142.29,287700.0,142.02,142.34,142.01,142.29,287700.0
2013-04-30 12:15:00,142.31,142.31,142.18,142.24,33000.0,142.31,142.31,142.18,142.24,33000.0
2013-04-30 12:20:00,142.25,142.26,142.2,142.21,31800.0,142.25,142.26,142.2,142.21,31800.0
2013-04-30 12:25:00,142.23,142.31,142.19,142.28,34000.0,142.23,142.31,142.19,142.28,34000.0
2013-04-30 12:30:00,142.27,142.28,142.16,142.16,38100.0,142.27,142.28,142.16,142.16,38100.0
2013-04-30 12:35:00,142.16,142.21,142.11,142.16,68200.0,142.16,142.21,142.11,142.16,68200.0
2013-04-30 12:40:00,142.16,142.17,142.09,142.15,29400.0,142.16,142.17,142.09,142.15,29400.0
2013-04-30 12:45:00,142.14,142.45,142.12,142.35,168600.0,142.14,142.45,142.12,142.35,168600.0
2013-04-30 12:50:00,142.35,142.49,142.23,142.4,109500.0,142.35,142.49,142.23,142.4,109500.0
2013-04-30 12:55:00,142.41,142.48,142.32,142.35,42200.0,142.41,142.48,142.32,142.35,42200.0
2013-04-30 13:00:00,142.35,142.37,142.26,142.27,33500.0,142.35,142.37,142.26,142.27,33500.0
2013-04-30 13:05:00,142.27,142.6,142.26,142.58,154900.0,142.27,142.6,142.26,142.58,154900.0
2013-04-30 13:10:00,142.58,142.64,142.46,142.49,95100.0,142.58,142.64,142.46,142.49,95100.0
2013-04-30 13:15:00,142.49,142.57,142.45,142.57,44000.0,142.49,142.57,142.45,142.57,44000.0
2013-04-30 13:20:00,142.56,142.59,142.54,142.56,47400.0,142.56,142.59,142.54,142.56,47400.0
2013-04-30 13:25:00,142.57,142.58,142.37,142.43,89000.0,142.57,142.58,142.37,142.43,89000.0
2013-04-30 13:30:00,142.43,142.58,142.39,142.54,84700.0,142.43,142.58,142.39,142.54,84700.0
2013-04-30 13:35:00,142.52,142.52,142.33,142.44,126000.0,142.52,142.52,142.33,142.44,126000.0
2013-04-30 13:40:00,142.45,142.45,142.35,142.4,31700.0,142.45,142.45,142.35,142.4,31700.0
2013-04-30 13:45:00,142.42,142.46,142.39,142.44,23500.0,142.42,142.46,142.39,142.44,23500.0
2013-04-30 13:50:00,142.44,142.49,142.39,142.41,33200.0,142.44,142.49,142.39,142.41,33200.0
2013-04-30 13:55:00,142.42,142.49,142.42,142.49,17200.0,142.42,142.49,142.42,142.49,17200.0
2013-04-30 14:00:00,142.48,142.52,142.46,142.51,22000.0,142.48,142.52,142.46,142.51,22000.0
2013-04-30 14:05:00,142.52,142.57,142.5,142.51,69100.0,142.52,142.57,142.5,142.51,69100.0
2013-04-30 14:10:00,142.51,142.57,142.45,142.53,71500.0,142.51,142.57,142.45,142.53,71500.0
2013-04-30 14:15:00,142.53,142.53,142.36,142.38,50500.0,142.53,142.53,142.36,142.38,50500.0
2013-04-30 14:20:00,142.4,142.43,142.36,142.38,28400.0,142.4,142.43,142.36,142.38,28400.0
2013-04-30 14:25:00,142.38,142.42,142.32,142.39,89700.0,142.38,142.42,142.32,142.39,89700.0
2013-04-30 14:30:00,142.39,142.5,142.37,142.46,40000.0,142.39,142.5,142.37,142.46,40000.0
2013-04-30 14:35:00,142.46,142.5,142.44,142.5,17400.0,142.46,142.5,142.44,142.5,17400.0
2013-04-30 14:40:00,142.48,142.61,142.46,142.61,97400.0,142.48,142.61,142.46,142.61,97400.0
2013-04-30 14:45:00,142.6,142.61,142.54,142.55,25700.0,142.6,142.61,142.54,142.55,25700.0
2013-04-30 14:50:00,142.55,142.59,142.55,142.58,16800.0,142.55,142.59,142.55,142.58,16800.0
2013-04-30 14:55:00,142.57,142.61,142.55,142.59,29000.0,142.57,142.61,142.55,142.59,29000.0
2013-04-30 15:00:00,142.57,142.58,142.54,142.55,29500.0,142.57,142.58,142.54,142.55,29500.0
2013-04-30 15:05:00,142.56,142.59,142.55,142.58,68300.0,142.56,142.59,142.55,142.58,68300.0
2013-04-30 15:10:00,142.58,142.62,142.56,142.59,21100.0,142.58,142.62,142.56,142.59,21100.0
2013-04-30 15:15:00,142.6,142.61,142.42,142.45,71900.0,142.6,142.61,142.42,142.45,71900.0
2013-04-30 15:20:00,142.45,142.53,142.44,142.5,62300.0,142.45,142.53,142.44,142.5,62300.0
2013-04-30 15:25:00,142.5,142.52,142.48,142.51,33000.0,142.5,142.52,142.48,142.51,33000.0
2013-04-30 15:30:00,142.5,142.55,142.49,142.5,78300.0,142.5,142.55,142.49,142.5,78300.0
2013-04-30 15:35:00,142.51,142.69,142.5,142.68,101400.0,142.51,142.69,142.5,142.68,101400.0
2013-04-30 15:40:00,142.68,142.75,142.66,142.69,91000.0,142.68,142.75,142.66,142.69,91000.0
2013-04-30 15:45:00,142.69,142.81,142.68,142.79,96600.0,142.69,142.81,142.68,142.79,96600.0
2013-04-30 15:50:00,142.79,142.8,142.68,142.71,176400.0,142.79,142.8,142.68,142.71,176400.0
2013-04-30 15:55:00,142.71,142.77,142.68,142.74,329200.0,142.71,142.77,142.68,142.74,329200.0
2013-05-01 09:30:00,140.59,140.6,140.24,140.4,505900.0,140.59,140.6,140.24,140.4,505900.0
2013-05-01 09:35:00,140.39,140.43,139.91,140.37,680200.0,140.39,140.43,139.91,140.37,680200.0
2013-05-01 09:40:00,140.36,140.44,140.13,140.28,231500.0,140.36,140.44,140.13,140.28,231500.0
2013-05-01 09:45:00,140.27,140.49,140.19,140.24,229400.0,140.27,140.49,140.19,140.24,229400.0
2013-05-01 09:50:00,140.25,140.43,140.13,140.31,178600.0,140.25,140.43,140.13,140.31,178600.0
2013-05-01 09:55:00,140.29,140.7,140.23,140.66,123900.0,140.29,140.7,140.23,140.66,123900.0
2013-05-01 10:00:00,140.64,140.73,140.35,140.72,279500.0,140.64,140.73,140.35,140.72,279500.0
2013-05-01 10:05:00,140.73,140.74,140.47,140.5,181100.0,140.73,140.74,140.47,140.5,181100.0
2013-05-01 10:10:00,140.52,140.55,140.29,140.33,147800.0,140.52,140.55,140.29,140.33,147800.0
2013-05-01 10:15:00,140.32,140.4,140.28,140.31,98800.0,140.32,140.4,140.28,140.31,98800.0
2013-05-01 10:20:00,140.3,140.51,140.01,140.15,301300.0,140.3,140.51,140.01,140.15,301300.0
2013-05-01 10:25:00,140.16,140.28,140.07,140.18,168600.0,140.16,140.28,140.07,140.18,168600.0
2013-05-01 10:30:00,140.17,140.42,140.05,140.07,226600.0,140.17,140.42,140.05,140.07,226600.0
2013-05-01 10:35:00,140.08,140.31,140.08,140.29,181300.0,140.08,140.31,140.08,140.29,181300.0
2013-05-01 10:40:00,140.31,140.31,139.66,139.79,416500.0,140.31,140.31,139.66,139.79,416500.0
2013-05-01 10:45:00,139.81,139.81,139.62,139.71,324100.0,139.81,139.81,139.62,139.71,324100.0
2013-05-01 10:50:00,139.7,139.78,139.59,139.72,195800.0,139.7,139.78,139.59,139.72,195800.0
2013-05-01 10:55:00,139.73,139.78,139.54,139.73,278900.0,139.73,139.78,139.54,139.73,278900.0
2013-05-01 11:00:00,139.73,139.9,139.7,139.88,128300.0,139.73,139.9,139.7,139.88,128300.0
2013-05-01 11:05:00,139.87,140.04,139.82,139.9,67300.0,139.87,140.04,139.82,139.9,67300.0
2013-05-01 11:10:00,139.92,139.97,139.75,139.81,80200.0,139.92,139.97,139.75,139.81,80200.0
2013-05-01 11:15:00,139.8,139.84,139.69,139.76,77100.0,139.8,139.84,139.69,139.76,77100.0
2013-05-01 11:20:00,139.77,139.87,139.76,139.83,60000.0,139.77,139.87,139.76,139.83,60000.0
2013-05-01 11:25:00,139.83,139.84,139.65,139.78,97700.0,139.83,139.84,139.65,139.78,97700.0
2013-05-01 11:30:00,139.77,139.81,139.6,139.6,122300.0,139.77,139.81,139.6,139.6,122300.0
2013-05-01 11:35:00,139.64,139.64,139.38,139.38,169700.0,139.64,139.64,139.38,139.38,169700.0
2013-05-01 11:40:00,139.39,139.52,139.37,139.4,118500.0,139.39,139.52,139.37,139.4,118500.0
2013-05-01 11:45:00,139.4,139.54,139.36,139.47,106100.0,139.4,139.54,139.36,139.47,106100.0
2013-05-01 11:50:00,139.46,139.47,139.36,139.41,129000.0,139.46,139.47,139.36,139.41,129000.0
2013-05-01 11:55:00,139.41,139.41,139.3,139.36,69000.0,139.41,139.41,139.3,139.36,69000.0
2013-05-01 12:00:00,139.35,139.42,139.31,139.4,75800.0,139.35,139.42,139.31,139.4,75800.0
2013-05-01 12:05:00,139.41,139.63,139.39,139.57,114300.0,139.41,139.63,139.39,139.57,114300.0
2013-05-01 12:10:00,139.58,139.6,139.46,139.51,35700.0,139.58,139.6,139.46,139.51,35700.0
2013-05-01 12:15:00,139.52,139.63,139.49,139.58,36900.0,139.52,139.63,139.49,139.58,36900.0
2013-05-01 12:20:00,139.58,139.74,139.51,139.7,68300.0,139.58,139.74,139.51,139.7,68300.0
2013-05-01 12:25:00,139.71,139.79,139.67,139.68,95200.0,139.71,139.79,139.67,139.68,95200.0
2013-05-01 12:30:00,139.68,139.7,139.58,139.69,85500.0,139.68,139.7,139.58,139.69,85500.0
2013-05-01 12:35:00,139.69,139.69,139.56,139.58,56200.0,139.69,139.69,139.56,139.58,56200.0
2013-05-01 12:40:00,139.57,139.76,139.56,139.74,74000.0,139.57,139.76,139.56,139.74,74000.0
2013-05-01 12:45:00,139.72,139.8,139.7,139.73,46900.0,139.72,139.8,139.7,139.73,46900.0
2013-05-01 12:50:00,139.73,139.88,139.73,139.81,87800.0,139.73,139.88,139.73,139.81,87800.0
2013-05-01 12:55:00,139.81,139.88,139.77,139.78,36400.0,139.81,139.88,139.77,139.78,36400.0
2013-05-01 13:00:00,139.78,139.78,139.64,139.69,47600.0,139.78,139.78,139.64,139.69,47600.0
2013-05-01 13:05:00,139.68,139.76,139.58,139.71,80500.0,139.68,139.76,139.58,139.71,80500.0
2013-05-01 13:10:00,139.72,139.83,139.7,139.75,30700.0,139.72,139.83,139.7,139.75,30700.0
2013-05-01 13:15:00,139.76,139.89,139.76,139.85,29300.0,139.76,139.89,139.76,139.85,29300.0
2013-05-01 13:20:00,139.86,139.98,139.82,139.87,83700.0,139.86,139.98,139.82,139.87,83700.0
2013-05-01 13:25:00,139.87,140.03,139.87,139.88,129700.0,139.87,140.03,139.87,139.88,129700.0
2013-05-01 13:30:00,139.89,139.98,139.85,139.98,63600.0,139.89,139.98,139.85,139.98,63600.0
2013-05-01 13:35:00,139.99,140.25,139.98,140.17,202900.0,139.99,140.25,139.98,140.17,202900.0
2013-05-01 13:40:00,140.18,140.46,140.11,140.32,169900.0,140.18,140.46,140.11,140.32,169900.0
2013-05-01 13:45:00,140.33,140.37,140.28,140.28,55500.0,140.33,140.37,140.28,140.28,55500.0
2013-05-01 13:50:00,140.29,140.35,140.26,140.33,56100.0,140.29,140.35,140.26,140.33,56100.0
2013-05-01 13:55:00,140.32,140.35,140.06,140.21,82100.0,140.32,140.35,140.06,140.21,82100.0
2013-05-01 14:00:00,140.21,140.75,139.9,140.53,399200.0,140.21,140.75,139.9,140.53,399200.0
2013-05-01 14:05:00,140.55,140.59,140.13,140.25,245400.0,140.55,140.59,140.13,140.25,245400.0
2013-05-01 14:10:00,140.24,140.59,140.2,140.48,180100.0,140.24,140.59,140.2,140.48,180100.0
2013-05-01 14:15:00,140.47,140.51,140.36,140.51,89800.0,140.47,140.51,140.36,140.51,89800.0
2013-05-01 14:20:00,140.51,140.89,140.49,140.73,206700.0,140.51,140.89,140.49,140.73,206700.0
2013-05-01 14:25:00,140.72,140.83,140.69,140.71,92700.0,140.72,140.83,140.69,140.71,92700.0
2013-05-01 14:30:00,140.69,140.69,140.49,140.62,80600.0,140.69,140.69,140.49,140.62,80600.0
2013-05-01 14:35:00,140.62,140.84,140.56,140.81,88400.0,140.62,140.84,140.56,140.81,88400.0
2013-05-01 14:40:00,140.79,140.81,140.74,140.8,64200.0,140.79,140.81,140.74,140.8,64200.0
2013-05-01 14:45:00,140.79,141.55,140.79,141.49,418300.0,140.79,141.55,140.79,141.49,418300.0
2013-05-01 14:50:00,141.48,141.55,141.31,141.43,213900.0,141.48,141.55,141.31,141.43,213900.0
2013-05-01 14:55:00,141.42,141.42,141.16,141.18,154800.0,141.42,141.42,141.16,141.18,154800.0
2013-05-01 15:00:00,141.17,141.21,141.06,141.09,60900.0,141.17,141.21,141.06,141.09,60900.0
2013-05-01 15:05:00,141.1,141.11,140.95,141.01,159800.0,141.1,141.11,140.95,141.01,159800.0
2013-05-01 15:10:00,141.02,141.11,141.02,141.08,35000.0,141.02,141.11,141.02,141.08,35000.0
2013-05-01 15:15:00,141.07,141.16,141.02,141.07,75000.0,141.07,141.16,141.02,141.07,75000.0
2013-05-01 15:20:00,141.08,141.08,140.76,140.81,119300.0,141.08,141.08,140.76,140.81,119300.0
2013-05-01 15:25:00,140.79,140.9,140.7,140.85,134700.0,140.79,140.9,140.7,140.85,134700.0
2013-05-01 15:30:00,140.84,141.03,140.83,140.99,103300.0,140.84,141.03,140.83,140.99,103300.0
2013-05-01 15:35:00,140.97,141.01,140.89,140.89,93600.0,140.97,141.01,140.89,140.89,93600.0
2013-05-01 15:40:00,140.89,140.92,140.83,140.87,63000.0,140.89,140.92,140.83,140.87,63000.0
2013-05-01 15:45:00,140.85,140.94,140.81,140.83,213600.0,140.85,140.94,140.81,140.83,213600.0
2013-05-01 15:50:00,140.83,141.17,140.82,141.09,223000.0,140.83,141.17,140.82,141.09,223000.0
2013-05-01 15:55:00,141.09,141.15,141.08,141.11,228100.0,141.09,141.15,141.08,141.11,228100.0
2013-05-02 09:30:00,142.01,142.19,141.91,142.15,350500.0,142.01,142.19,141.91,142.15,350500.0
2013-05-02 09:35:00,142.15,142.18,141.82,141.98,422100.0,142.15,142.18,141.82,141.98,422100.0
2013-05-02 09:40:00,141.98,141.99,141.79,141.89,204100.0,141.98,141.99,141.79,141.89,204100.0
2013-05-02 09:45:00,141.86,142.14,141.83,142.04,179900.0,141.86,142.14,141.83,142.04,179900.0
2013-05-02 09:50:00,142.03,142.37,142.03,142.37,269800.0,142.03,142.37,142.03,142.37,269800.0
2013-05-02 09:55:00,142.37,142.47,142.22,142.34,283700.0,142.37,142.47,142.22,142.34,283700.0
2013-05-02 10:00:00,142.34,142.37,142.01,142.05,361200.0,142.34,142.37,142.01,142.05,361200.0
2013-05-02 10:05:00,142.05,142.21,142.03,142.08,148300.0,142.05,142.21,142.03,142.08,148300.0
2013-05-02 10:10:00,142.09,142.14,141.92,141.97,288500.0,142.09,142.14,141.92,141.97,288500.0
2013-05-02 10:15:00,141.95,142.08,141.88,141.92,136100.0,141.95,142.08,141.88,141.92,136100.0
2013-05-02 10:20:00,141.91,141.93,141.66,141.84,322100.0,141.91,141.93,141.66,141.84,322100.0
2013-05-02 10:25:00,141.82,141.99,141.75,141.98,90200.0,141.82,141.99,141.75,141.98,90200.0
2013-05-02 10:30:00,141.97,142.16,141.93,142.06,109400.0,141.97,142.16,141.93,142.06,109400.0
2013-05-02 10:35:00,142.06,142.2,142.02,142.18,122100.0,142.06,142.2,142.02,142.18,122100.0
2013-05-02 10:40:00,142.2,142.2,142.03,142.17,127100.0,142.2,142.2,142.03,142.17,127100.0
2013-05-02 10:45:00,142.17,142.32,142.16,142.28,196100.0,142.17,142.32,142.16,142.28,196100.0
2013-05-02 10:50:00,142.29,142.33,142.24,142.3,111500.0,142.29,142.33,142.24,142.3,111500.0
2013-05-02 10:55:00,142.3,142.3,142.17,142.18,75400.0,142.3,142.3,142.17,142.18,75400.0
2013-05-02 11:00:00,142.16,142.16,141.84,141.95,214200.0,142.16,142.16,141.84,141.95,214200.0
2013-05-02 11:05:00,141.95,142.01,141.84,141.93,138300.0,141.95,142.01,141.84,141.93,138300.0
2013-05-02 11:10:00,141.91,141.93,141.75,141.79,121200.0,141.91,141.93,141.75,141.79,121200.0
2013-05-02 11:15:00,141.8,141.96,141.77,141.92,90000.0,141.8,141.96,141.77,141.92,90000.0
2013-05-02 11:20:00,141.91,141.94,141.76,141.78,99100.0,141.91,141.94,141.76,141.78,99100.0
2013-05-02 11:25:00,141.77,141.81,141.64,141.81,99800.0,141.77,141.81,141.64,141.81,99800.0
2013-05-02 11:30:00,141.8,142.04,141.8,141.99,92100.0,141.8,142.04,141.8,141.99,92100.0
2013-05-02 11:35:00,141.99,142.11,141.96,142.07,64800.0,141.99,142.11,141.96,142.07,64800.0
2013-05-02 11:40:00,142.05,142.28,142.03,142.24,92600.0,142.05,142.28,142.03,142.24,92600.0
2013-05-02 11:45:00,142.25,142.28,142.16,142.25,74100.0,142.25,142.28,142.16,142.25,74100.0
2013-05-02 11:50:00,142.24,142.35,142.22,142.32,240200.0,142.24,142.35,142.22,142.32,240200.0
2013-05-02 11:55:00,142.33,142.36,142.08,142.16,199800.0,142.33,142.36,142.08,142.16,199800.0
2013-05-02 12:00:00,142.17,142.24,142.08,142.08,82500.0,142.17,142.24,142.08,142.08,82500.0
2013-05-02 12:05:00,142.09,142.19,142.08,142.15,46300.0,142.09,142.19,142.08,142.15,46300.0
2013-05-02 12:10:00,142.16,142.22,142.13,142.14,56100.0,142.16,142.22,142.13,142.14,56100.0
2013-05-02 12:15:00,142.14,142.16,142.05,142.05,33800.0,142.14,142.16,142.05,142.05,33800.0
2013-05-02 12:20:00,142.05,142.11,142.02,142.07,78800.0,142.05,142.11,142.02,142.07,78800.0
2013-05-02 12:25:00,142.07,142.3,142.05,142.2,135500.0,142.07,142.3,142.05,142.2,135500.0
2013-05-02 12:30:00,142.19,142.19,141.98,142.06,112200.0,142.19,142.19,141.98,142.06,112200.0
2013-05-02 12:35:00,142.05,142.06,141.98,142.05,112600.0,142.05,142.06,141.98,142.05,112600.0
2013-05-02 12:40:00,142.05,142.06,142.02,142.03,28900.0,142.05,142.06,142.02,142.03,28900.0
2013-05-02 12:45:00,142.03,142.12,142.01,142.08,54000.0,142.03,142.12,142.01,142.08,54000.0
2013-05-02 12:50:00,142.09,142.13,142.03,142.05,30500.0,142.09,142.13,142.03,142.05,30500.0
2013-05-02 12:55:00,142.04,142.26,142.02,142.06,207500.0,142.04,142.26,142.02,142.06,207500.0
2013-05-02 13:00:00,142.06,142.21,142.05,142.14,52700.0,142.06,142.21,142.05,142.14,52700.0
2013-05-02 13:05:00,142.13,142.13,142.02,142.12,55100.0,142.13,142.13,142.02,142.12,55100.0
2013-05-02 13:10:00,142.12,142.15,142.0,142.05,49400.0,142.12,142.15,142.0,142.05,49400.0
2013-05-02 13:15:00,142.07,142.1,142.0,142.02,60200.0,142.07,142.1,142.0,142.02,60200.0
2013-05-02 13:20:00,142.01,142.09,141.98,142.04,29300.0,142.01,142.09,141.98,142.04,29300.0
2013-05-02 13:25:00,142.03,142.03,141.97,141.99,30800.0,142.03,142.03,141.97,141.99,30800.0
2013-05-02 13:30:00,142.0,142.01,141.94,141.97,34400.0,142.0,142.01,141.94,141.97,34400.0
2013-05-02 13:35:00,141.97,142.0,141.94,141.98,39000.0,141.97,142.0,141.94,141.98,39000.0
2013-05-02 13:40:00,141.99,142.03,141.95,142.02,44200.0,141.99,142.03,141.95,142.02,44200.0
2013-05-02 13:45:00,142.02,142.02,141.98,141.98,40900.0,142.02,142.02,141.98,141.98,40900.0
2013-05-02 13:50:00,141.98,141.99,141.93,141.99,106700.0,141.98,141.99,141.93,141.99,106700.0
2013-05-02 13:55:00,141.99,142.01,141.96,141.97,185600.0,141.99,142.01,141.96,141.97,185600.0
2013-05-02 14:00:00,141.97,141.99,141.9,141.96,101000.0,141.97,141.99,141.9,141.96,101000.0
2013-05-02 14:05:00,141.96,141.96,141.81,141.84,54300.0,141.96,141.96,141.81,141.84,54300.0
2013-05-02 14:10:00,141.84,141.88,141.79,141.79,57800.0,141.84,141.88,141.79,141.79,57800.0
2013-05-02 14:15:00,141.8,141.99,141.79,141.9,41000.0,141.8,141.99,141.79,141.9,41000.0
2013-05-02 14:20:00,141.89,142.0,141.87,141.97,53400.0,141.89,142.0,141.87,141.97,53400.0
2013-05-02 14:25:00,141.97,141.99,141.88,141.93,48900.0,141.97,141.99,141.88,141.93,48900.0
2013-05-02 14:30:00,141.95,141.97,141.87,141.97,112400.0,141.95,141.97,141.87,141.97,112400.0
2013-05-02 14:35:00,141.96,141.99,141.91,141.91,24500.0,141.96,141.99,141.91,141.91,24500.0
2013-05-02 14:40:00,141.91,141.97,141.89,141.89,23900.0,141.91,141.97,141.89,141.89,23900.0
2013-05-02 14:45:00,141.9,141.97,141.9,141.95,40200.0,141.9,141.97,141.9,141.95,40200.0
2013-05-02 14:50:00,141.95,141.98,141.92,141.98,66900.0,141.95,141.98,141.92,141.98,66900.0
2013-05-02 14:55:00,141.98,142.0,141.94,141.97,25500.0,141.98,142.0,141.94,141.97,25500.0
2013-05-02 15:00:00,141.98,141.98,141.93,141.93,43500.0,141.98,141.98,141.93,141.93,43500.0
2013-05-02 15:05:00,141.94,141.95,141.84,141.86,105700.0,141.94,141.95,141.84,141.86,105700.0
2013-05-02 15:10:00,141.85,141.93,141.85,141.9,40400.0,141.85,141.93,141.85,141.9,40400.0
2013-05-02 15:15:00,141.9,141.9,141.88,141.89,21400.0,141.9,141.9,141.88,141.89,21400.0
2013-05-02 15:20:00,141.89,141.9,141.86,141.87,43800.0,141.89,141.9,141.86,141.87,43800.0
2013-05-02 15:25:00,141.88,141.88,141.84,141.86,55100.0,141.88,141.88,141.84,141.86,55100.0
2013-05-02 15:30:00,141.85,141.88,141.84,141.88,43400.0,141.85,141.88,141.84,141.88,43400.0
2013-05-02 15:35:00,141.87,141.92,141.87,141.87,71400.0,141.87,141.92,141.87,141.87,71400.0
2013-05-02 15:40:00,141.87,141.89,141.85,141.89,47700.0,141.87,141.89,141.85,141.89,47700.0
2013-05-02 15:45:00,141.89,141.9,141.87,141.89,54500.0,141.89,141.9,141.87,141.89,54500.0
2013-05-02 15:50:00,141.89,141.92,141.87,141.88,128600.0,141.89,141.92,141.87,141.88,128600.0
2013-05-02 15:55:00,141.87,141.9,141.84,141.9,226400.0,141.87,141.9,141.84,141.9,226400.0
2013-05-03 09:30:00,141.71,141.97,141.63,141.87,268900.0,141.71,141.97,141.63,141.87,268900.0
2013-05-03 09:35:00,141.88,141.94,141.75,141.88,117800.0,141.88,141.94,141.75,141.88,117800.0
2013-05-03 09:40:00,141.88,141.97,141.67,141.7,120400.0,141.88,141.97,141.67,141.7,120400.0
2013-05-03 09:45:00,141.7,141.96,141.67,141.91,176900.0,141.7,141.96,141.67,141.91,176900.0
2013-05-03 09:50:00,141.93,141.95,141.5,141.68,237100.0,141.93,141.95,141.5,141.68,237100.0
2013-05-03 09:55:00,141.67,141.97,141.64,141.77,229500.0,141.67,141.97,141.64,141.77,229500.0
2013-05-03 10:00:00,141.78,142.35,141.76,142.13,711800.0,141.78,142.35,141.76,142.13,711800.0
2013-05-03 10:05:00,142.13,142.25,142.06,142.15,465700.0,142.13,142.25,142.06,142.15,465700.0
2013-05-03 10:10:00,142.15,142.71,142.15,142.57,403500.0,142.15,142.71,142.15,142.57,403500.0
2013-05-03 10:15:00,142.58,142.6,142.19,142.34,237500.0,142.58,142.6,142.19,142.34,237500.0
2013-05-03 10:20:00,142.35,142.49,142.33,142.35,75500.0,142.35,142.49,142.33,142.35,75500.0
2013-05-03 10:25:00,142.34,142.37,142.22,142.28,75800.0,142.34,142.37,142.22,142.28,75800.0
2013-05-03 10:30:00,142.28,142.45,142.28,142.3,125400.0,142.28,142.45,142.28,142.3,125400.0
2013-05-03 10:35:00,142.3,142.56,142.29,142.39,174100.0,142.3,142.56,142.29,142.39,174100.0
2013-05-03 10:40:00,142.41,142.44,142.11,142.12,193500.0,142.41,142.44,142.11,142.12,193500.0
2013-05-03 10:45:00,142.1,142.15,141.73,141.86,303600.0,142.1,142.15,141.73,141.86,303600.0
2013-05-03 10:50:00,141.87,142.11,141.86,142.0,137000.0,141.87,142.11,141.86,142.0,137000.0
2013-05-03 10:55:00,141.99,142.0,141.77,141.83,101700.0,141.99,142.0,141.77,141.83,101700.0
2013-05-03 11:00:00,141.84,141.85,141.61,141.73,141900.0,141.84,141.85,141.61,141.73,141900.0
2013-05-03 11:05:00,141.74,141.96,141.54,141.89,132400.0,141.74,141.96,141.54,141.89,132400.0
2013-05-03 11:10:00,141.94,142.13,141.91,141.94,99300.0,141.94,142.13,141.91,141.94,99300.0
2013-05-03 11:15:00,141.92,142.05,141.89,142.04,31100.0,141.92,142.05,141.89,142.04,31100.0
2013-05-03 11:20:00,142.05,142.05,141.76,141.86,41000.0,142.05,142.05,141.76,141.86,41000.0
2013-05-03 11:25:00,141.86,141.95,141.84,141.95,20900.0,141.86,141.95,141.84,141.95,20900.0
2013-05-03 11:30:00,141.96,141.96,141.83,141.87,115100.0,141.96,141.96,141.83,141.87,115100.0
2013-05-03 11:35:00,141.87,141.94,141.77,141.84,71200.0,141.87,141.94,141.77,141.84,71200.0
2013-05-03 11:40:00,141.83,141.9,141.83,141.9,29300.0,141.83,141.9,141.83,141.9,29300.0
2013-05-03 11:45:00,141.9,141.9,141.45,141.5,436000.0,141.9,141.9,141.45,141.5,436000.0
2013-05-03 11:50:00,141.49,141.69,141.47,141.58,220500.0,141.49,141.69,141.47,141.58,220500.0
2013-05-03 11:55:00,141.56,141.67,141.44,141.51,568800.0,141.56,141.67,141.44,141.51,568800.0
2013-05-03 12:00:00,141.51,141.7,141.44,141.67,166200.0,141.51,141.7,141.44,141.67,166200.0
2013-05-03 12:05:00,141.68,141.72,141.6,141.66,61500.0,141.68,141.72,141.6,141.66,61500.0
2013-05-03 12:10:00,141.65,141.71,141.58,141.7,54800.0,141.65,141.71,141.58,141.7,54800.0
2013-05-03 12:15:00,141.71,142.1,141.69,141.95,209400.0,141.71,142.1,141.69,141.95,209400.0
2013-05-03 12:20:00,141.96,141.97,141.88,141.94,56500.0,141.96,141.97,141.88,141.94,56500.0
2013-05-03 12:25:00,141.93,141.97,141.84,141.84,49400.0,141.93,141.97,141.84,141.84,49400.0
2013-05-03 12:30:00,141.85,141.9,141.83,141.83,41600.0,141.85,141.9,141.83,141.83,41600.0
2013-05-03 12:35:00,141.83,141.83,141.68,141.8,93100.0,141.83,141.83,141.68,141.8,93100.0
2013-05-03 12:40:00,141.8,142.01,141.78,142.0,70200.0,141.8,142.01,141.78,142.0,70200.0
2013-05-03 12:45:00,142.0,142.02,141.87,141.92,55500.0,142.0,142.02,141.87,141.92,55500.0
2013-05-03 12:50:00,141.95,141.97,141.84,141.87,57100.0,141.95,141.97,141.84,141.87,57100.0
2013-05-03 12:55:00,141.88,141.96,141.85,141.86,61400.0,141.88,141.96,141.85,141.86,61400.0
2013-05-03 13:00:00,141.85,141.88,141.7,141.82,37600.0,141.85,141.88,141.7,141.82,37600.0
2013-05-03 13:05:00,141.83,141.89,141.65,141.71,42300.0,141.83,141.89,141.65,141.71,42300.0
2013-05-03 13:10:00,141.7,141.71,141.61,141.64,64000.0,141.7,141.71,141.61,141.64,64000.0
2013-05-03 13:15:00,141.64,141.7,141.64,141.69,18600.0,141.64,141.7,141.64,141.69,18600.0
2013-05-03 13:20:00,141.69,141.7,141.5,141.61,61000.0,141.69,141.7,141.5,141.61,61000.0
2013-05-03 13:25:00,141.63,141.68,141.55,141.68,92800.0,141.63,141.68,141.55,141.68,92800.0
2013-05-03 13:30:00,141.66,141.73,141.6,141.6,64000.0,141.66,141.73,141.6,141.6,64000.0
2013-05-03 13:35:00,141.61,141.66,141.61,141.63,39700.0,141.61,141.66,141.61,141.63,39700.0
2013-05-03 13:40:00,141.62,141.7,141.61,141.64,96700.0,141.62,141.7,141.61,141.64,96700.0
2013-05-03 13:45:00,141.63,141.65,141.52,141.52,31700.0,141.63,141.65,141.52,141.52,31700.0
2013-05-03 13:50:00,141.52,141.59,141.4,141.55,75600.0,141.52,141.59,141.4,141.55,75600.0
2013-05-03 13:55:00,141.59,141.72,141.54,141.69,83200.0,141.59,141.72,141.54,141.69,83200.0
2013-05-03 14:00:00,141.69,141.73,141.63,141.68,29900.0,141.69,141.73,141.63,141.68,29900.0
2013-05-03 14:05:00,141.69,141.7,141.63,141.63,38200.0,141.69,141.7,141.63,141.63,38200.0
2013-05-03 14:10:00,141.65,141.79,141.6,141.74,67200.0,141.65,141.79,141.6,141.74,67200.0
2013-05-03 14:15:00,141.75,141.82,141.66,141.78,103000.0,141.75,141.82,141.66,141.78,103000.0
2013-05-03 14:20:00,141.78,141.91,141.76,141.85,84400.0,141.78,141.91,141.76,141.85,84400.0
2013-05-03 14:25:00,141.86,141.92,141.85,141.91,23400.0,141.86,141.92,141.85,141.91,23400.0
2013-05-03 14:30:00,141.91,141.92,141.85,141.85,40700.0,141.91,141.92,141.85,141.85,40700.0
2013-05-03 14:35:00,141.86,141.88,141.85,141.85,28600.0,141.86,141.88,141.85,141.85,28600.0
2013-05-03 14:40:00,141.85,141.87,141.79,141.83,53800.0,141.85,141.87,141.79,141.83,53800.0
2013-05-03 14:45:00,141.81,141.83,141.78,141.8,80500.0,141.81,141.83,141.78,141.8,80500.0
2013-05-03 14:50:00,141.79,141.87,141.78,141.86,111000.0,141.79,141.87,141.78,141.86,111000.0
2013-05-03 14:55:00,141.86,141.86,141.84,141.85,30100.0,141.86,141.86,141.84,141.85,30100.0
2013-05-03 15:00:00,141.86,141.88,141.85,141.85,110500.0,141.86,141.88,141.85,141.85,110500.0
2013-05-03 15:05:00,141.86,141.86,141.81,141.83,55500.0,141.86,141.86,141.81,141.83,55500.0
2013-05-03 15:10:00,141.83,141.9,141.82,141.89,48200.0,141.83,141.9,141.82,141.89,48200.0
2013-05-03 15:15:00,141.89,142.19,141.88,142.08,404300.0,141.89,142.19,141.88,142.08,404300.0
2013-05-03 15:20:00,142.08,142.14,142.05,142.07,69600.0,142.08,142.14,142.05,142.07,69600.0
2013-05-03 15:25:00,142.07,142.09,141.98,142.05,46200.0,142.07,142.09,141.98,142.05,46200.0
2013-05-03 15:30:00,142.05,142.12,142.0,142.09,74300.0,142.05,142.12,142.0,142.09,74300.0
2013-05-03 15:35:00,142.13,142.22,142.1,142.13,78800.0,142.13,142.22,142.1,142.13,78800.0
2013-05-03 15:40:00,142.12,142.2,142.12,142.19,61900.0,142.12,142.2,142.12,142.19,61900.0
2013-05-03 15:45:00,142.19,142.27,142.15,142.24,94600.0,142.19,142.27,142.15,142.24,94600.0
2013-05-03 15:50:00,142.24,142.24,142.05,142.08,161600.0,142.24,142.24,142.05,142.08,161600.0
2013-05-03 15:55:00,142.08,142.14,142.06,142.07,146200.0,142.08,142.14,142.06,142.07,146200.0
2013-05-06 09:30:00,142.33,142.45,142.27,142.41,167200.0,142.33,142.45,142.27,142.41,167200.0
2013-05-06 09:35:00,142.4,142.47,142.33,142.42,78800.0,142.4,142.47,142.33,142.42,78800.0
2013-05-06 09:40:00,142.43,142.43,142.33,142.38,105400.0,142.43,142.43,142.33,142.38,105400.0
2013-05-06 09:45:00,142.38,142.43,142.3,142.34,72800.0,142.38,142.43,142.3,142.34,72800.0
2013-05-06 09:50:00,142.33,142.33,141.8,141.85,308700.0,142.33,142.33,141.8,141.85,308700.0
2013-05-06 09:55:00,141.85,141.92,141.76,141.89,125200.0,141.85,141.92,141.76,141.89,125200.0
2013-05-06 10:00:00,141.89,142.08,141.77,142.0,197000.0,141.89,142.08,141.77,142.0,197000.0
2013-05-06 10:05:00,142.01,142.07,141.99,142.03,89700.0,142.01,142.07,141.99,142.03,89700.0
2013-05-06 10:10:00,142.04,142.15,142.04,142.12,73500.0,142.04,142.15,142.04,142.12,73500.0
2013-05-06 10:15:00,142.12,142.23,142.05,142.07,122100.0,142.12,142.23,142.05,142.07,122100.0
2013-05-06 10:20:00,142.05,142.09,141.92,141.93,97500.0,142.05,142.09,141.92,141.93,97500.0
2013-05-06 10:25:00,141.93,142.32,141.87,142.27,190500.0,141.93,142.32,141.87,142.27,190500.0
2013-05-06 10:30:00,142.25,142.36,142.18,142.22,73300.0,142.25,142.36,142.18,142.22,73300.0
2013-05-06 10:35:00,142.2,142.24,142.11,142.15,79900.0,142.2,142.24,142.11,142.15,79900.0
2013-05-06 10:40:00,142.15,142.29,142.06,142.23,38500.0,142.15,142.29,142.06,142.23,38500.0
2013-05-06 10:45:00,142.22,142.22,141.98,142.0,64800.0,142.22,142.22,141.98,142.0,64800.0
2013-05-06 10:50:00,142.0,142.05,141.9,141.96,159300.0,142.0,142.05,141.9,141.96,159300.0
2013-05-06 10:55:00,141.97,142.15,141.91,142.11,135100.0,141.97,142.15,141.91,142.11,135100.0
2013-05-06 11:00:00,142.15,142.15,142.05,142.08,54000.0,142.15,142.15,142.05,142.08,54000.0
2013-05-06 11:05:00,142.08,142.12,142.05,142.08,30500.0,142.08,142.12,142.05,142.08,30500.0
2013-05-06 11:10:00,142.06,142.06,141.94,141.97,76700.0,142.06,142.06,141.94,141.97,76700.0
2013-05-06 11:15:00,141.97,142.0,141.78,142.0,133400.0,141.97,142.0,141.78,142.0,133400.0
2013-05-06 11:20:00,142.03,142.07,141.95,142.0,40700.0,142.03,142.07,141.95,142.0,40700.0
2013-05-06 11:25:00,141.99,142.07,141.92,142.01,43400.0,141.99,142.07,141.92,142.01,43400.0
2013-05-06 11:30:00,142.01,142.03,141.73,141.73,66900.0,142.01,142.03,141.73,141.73,66900.0
2013-05-06 11:35:00,141.73,141.91,141.69,141.84,123300.0,141.73,141.91,141.69,141.84,123300.0
2013-05-06 11:40:00,141.83,141.99,141.8,141.96,114800.0,141.83,141.99,141.8,141.96,114800.0
2013-05-06 11:45:00,141.96,142.13,141.92,142.09,87200.0,141.96,142.13,141.92,142.09,87200.0
2013-05-06 11:50:00,142.08,142.12,142.01,142.05,68700.0,142.08,142.12,142.01,142.05,68700.0
2013-05-06 11:55:00,142.06,142.06,141.97,141.99,43000.0,142.06,142.06,141.97,141.99,43000.0
2013-05-06 12:00:00,142.0,142.04,141.85,141.85,62300.0,142.0,142.04,141.85,141.85,62300.0
2013-05-06 12:05:00,141.85,141.85,141.63,141.77,184000.0,141.85,141.85,141.63,141.77,184000.0
2013-05-06 12:10:00,141.77,141.78,141.67,141.7,25700.0,141.77,141.78,141.67,141.7,25700.0
2013-05-06 12:15:00,141.72,141.8,141.65,141.8,44600.0,141.72,141.8,141.65,141.8,44600.0
2013-05-06 12:20:00,141.79,141.9,141.73,141.89,102000.0,141.79,141.9,141.73,141.89,102000.0
2013-05-06 12:25:00,141.89,141.92,141.81,141.85,47700.0,141.89,141.92,141.81,141.85,47700.0
2013-05-06 12:30:00,141.86,141.9,141.84,141.9,49100.0,141.86,141.9,141.84,141.9,49100.0
2013-05-06 12:35:00,141.9,141.98,141.86,141.97,56800.0,141.9,141.98,141.86,141.97,56800.0
2013-05-06 12:40:00,141.98,142.05,141.92,142.01,37700.0,141.98,142.05,141.92,142.01,37700.0
2013-05-06 12:45:00,142.01,142.02,141.94,141.94,62000.0,142.01,142.02,141.94,141.94,62000.0
2013-05-06 12:50:00,141.95,142.01,141.95,142.0,61900.0,141.95,142.01,141.95,142.0,61900.0
2013-05-06 12:55:00,142.0,142.0,141.97,141.99,30900.0,142.0,142.0,141.97,141.99,30900.0
2013-05-06 13:00:00,141.98,141.98,141.93,141.93,27000.0,141.98,141.98,141.93,141.93,27000.0
2013-05-06 13:05:00,141.94,141.98,141.92,141.96,26400.0,141.94,141.98,141.92,141.96,26400.0
2013-05-06 13:10:00,141.96,142.0,141.95,141.97,19800.0,141.96,142.0,141.95,141.97,19800.0
2013-05-06 13:15:00,141.97,142.1,141.95,142.04,147000.0,141.97,142.1,141.95,142.04,147000.0
2013-05-06 13:20:00,142.04,142.06,141.98,142.06,54200.0,142.04,142.06,141.98,142.06,54200.0
2013-05-06 13:25:00,142.04,142.24,142.0,142.05,183900.0,142.04,142.24,142.0,142.05,183900.0
2013-05-06 13:30:00,142.04,142.16,141.99,142.11,24200.0,142.04,142.16,141.99,142.11,24200.0
2013-05-06 13:35:00,142.1,142.18,142.1,142.1,20400.0,142.1,142.18,142.1,142.1,20400.0
2013-05-06 13:40:00,142.09,142.13,142.04,142.06,24500.0,142.09,142.13,142.04,142.06,24500.0
2013-05-06 13:45:00,142.08,142.09,142.04,142.06,13300.0,142.08,142.09,142.04,142.06,13300.0
2013-05-06 13:50:00,142.06,142.1,142.06,142.1,30000.0,142.06,142.1,142.06,142.1,30000.0
2013-05-06 13:55:00,142.11,142.19,142.09,142.15,35800.0,142.11,142.19,142.09,142.15,35800.0
2013-05-06 14:00:00,142.15,142.18,142.08,142.13,86600.0,142.15,142.18,142.08,142.13,86600.0
2013-05-06 14:05:00,142.13,142.18,142.11,142.14,22700.0,142.13,142.18,142.11,142.14,22700.0
2013-05-06 14:10:00,142.15,142.18,142.12,142.14,60600.0,142.15,142.18,142.12,142.14,60600.0
2013-05-06 14:15:00,142.16,142.17,142.13,142.15,24800.0,142.16,142.17,142.13,142.15,24800.0
2013-05-06 14:20:00,142.16,142.2,142.15,142.15,41200.0,142.16,142.2,142.15,142.15,41200.0
2013-05-06 14:25:00,142.16,142.17,142.09,142.11,45000.0,142.16,142.17,142.09,142.11,45000.0
2013-05-06 14:30:00,142.11,142.12,142.05,142.06,17700.0,142.11,142.12,142.05,142.06,17700.0
2013-05-06 14:35:00,142.05,142.1,142.0,142.07,41400.0,142.05,142.1,142.0,142.07,41400.0
2013-05-06 14:40:00,142.07,142.07,142.01,142.03,46200.0,142.07,142.07,142.01,142.03,46200.0
2013-05-06 14:45:00,142.02,142.04,142.0,142.03,27600.0,142.02,142.04,142.0,142.03,27600.0
2013-05-06 14:50:00,142.03,142.07,142.03,142.06,29600.0,142.03,142.07,142.03,142.06,29600.0
2013-05-06 14:55:00,142.05,142.09,142.03,142.03,34600.0,142.05,142.09,142.03,142.03,34600.0
2013-05-06 15:00:00,142.06,142.08,142.04,142.07,28500.0,142.06,142.08,142.04,142.07,28500.0
2013-05-06 15:05:00,142.08,142.13,142.06,142.07,102400.0,142.08,142.13,142.06,142.07,102400.0
2013-05-06 15:10:00,142.08,142.1,142.05,142.07,24000.0,142.08,142.1,142.05,142.07,24000.0
2013-05-06 15:15:00,142.07,142.09,142.06,142.08,40200.0,142.07,142.09,142.06,142.08,40200.0
2013-05-06 15:20:00,142.08,142.11,142.07,142.07,40400.0,142.08,142.11,142.07,142.07,40400.0
2013-05-06 15:25:00,142.08,142.12,142.06,142.1,51200.0,142.08,142.12,142.06,142.1,51200.0
2013-05-06 15:30:00,142.09,142.14,142.09,142.13,29500.0,142.09,142.14,142.09,142.13,29500.0
2013-05-06 15:35:00,142.12,142.17,142.1,142.15,44500.0,142.12,142.17,142.1,142.15,44500.0
2013-05-06 15:40:00,142.14,142.19,142.14,142.15,80500.0,142.14,142.19,142.14,142.15,80500.0
2013-05-06 15:45:00,142.16,142.18,142.09,142.13,59900.0,142.16,142.18,142.09,142.13,59900.0
2013-05-06 15:50:00,142.13,142.18,142.11,142.14,101600.0,142.13,142.18,142.11,142.14,101600.0
2013-05-06 15:55:00,142.14,142.17,142.1,142.14,160300.0,142.14,142.17,142.1,142.14,160300.0
2013-05-07 09:30:00,140.38,140.45,140.22,140.31,380300.0,140.38,140.45,140.22,140.31,380300.0
2013-05-07 09:35:00,140.3,140.32,140.07,140.25,304200.0,140.3,140.32,140.07,140.25,304200.0
2013-05-07 09:40:00,140.26,140.29,140.02,140.02,231800.0,140.26,140.29,140.02,140.02,231800.0
2013-05-07 09:45:00,140.02,140.16,139.97,140.13,332900.0,140.02,140.16,139.97,140.13,332900.0
2013-05-07 09:50:00,140.13,140.14,139.83,140.03,424200.0,140.13,140.14,139.83,140.03,424200.0
2013-05-07 09:55:00,140.03,140.06,139.8,139.9,354900.0,140.03,140.06,139.8,139.9,354900.0
2013-05-07 10:00:00,139.89,139.98,139.68,139.7,411500.0,139.89,139.98,139.68,139.7,411500.0
2013-05-07 10:05:00,139.7,139.8,139.62,139.69,303300.0,139.7,139.8,139.62,139.69,303300.0
2013-05-07 10:10:00,139.7,139.73,139.37,139.43,457300.0,139.7,139.73,139.37,139.43,457300.0
2013-05-07 10:15:00,139.42,139.64,139.41,139.59,337600.0,139.42,139.64,139.41,139.59,337600.0
2013-05-07 10:20:00,139.58,139.78,139.52,139.75,343700.0,139.58,139.78,139.52,139.75,343700.0
2013-05-07 10:25:00,139.75,139.82,139.67,139.78,178600.0,139.75,139.82,139.67,139.78,178600.0
2013-05-07 10:30:00,139.76,140.16,139.72,140.0,516100.0,139.76,140.16,139.72,140.0,516100.0
2013-05-07 10:35:00,140.01,140.07,139.92,140.0,263300.0,140.01,140.07,139.92,140.0,263300.0
2013-05-07 10:40:00,140.0,140.23,139.94,140.12,346000.0,140.0,140.23,139.94,140.12,346000.0
2013-05-07 10:45:00,140.11,140.12,139.98,139.99,151900.0,140.11,140.12,139.98,139.99,151900.0
2013-05-07 10:50:00,140.0,140.02,139.76,139.78,461800.0,140.0,140.02,139.76,139.78,461800.0
2013-05-07 10:55:00,139.78,139.9,139.78,139.9,139800.0,139.78,139.9,139.78,139.9,139800.0
2013-05-07 11:00:00,139.9,140.06,139.87,139.94,233800.0,139.9,140.06,139.87,139.94,233800.0
2013-05-07 11:05:00,139.94,139.98,139.91,139.93,53100.0,139.94,139.98,139.91,139.93,53100.0
2013-05-07 11:10:00,139.94,139.99,139.86,139.87,113400.0,139.94,139.99,139.86,139.87,113400.0
2013-05-07 11:15:00,139.87,139.88,139.62,139.65,239800.0,139.87,139.88,139.62,139.65,239800.0
2013-05-07 11:20:00,139.65,139.89,139.63,139.81,123300.0,139.65,139.89,139.63,139.81,123300.0
2013-05-07 11:25:00,139.8,139.9,139.77,139.84,92700.0,139.8,139.9,139.77,139.84,92700.0
2013-05-07 11:30:00,139.84,139.86,139.72,139.74,165900.0,139.84,139.86,139.72,139.74,165900.0
2013-05-07 11:35:00,139.72,139.83,139.72,139.78,151500.0,139.72,139.83,139.72,139.78,151500.0
2013-05-07 11:40:00,139.78,139.86,139.77,139.83,130000.0,139.78,139.86,139.77,139.83,130000.0
2013-05-07 11:45:00,139.83,139.98,139.79,139.96,82900.0,139.83,139.98,139.79,139.96,82900.0
2013-05-07 11:50:00,139.97,140.15,139.97,140.09,107500.0,139.97,140.15,139.97,140.09,107500.0
2013-05-07 11:55:00,140.09,140.24,140.08,140.18,305500.0,140.09,140.24,140.08,140.18,305500.0
2013-05-07 12:00:00,140.2,140.57,140.18,140.43,469300.0,140.2,140.57,140.18,140.43,469300.0
2013-05-07 12:05:00,140.43,140.64,140.43,140.47,180300.0,140.43,140.64,140.43,140.47,180300.0
2013-05-07 12:10:00,140.48,140.49,140.41,140.42,72500.0,140.48,140.49,140.41,140.42,72500.0
2013-05-07 12:15:00,140.43,140.43,140.19,140.24,160900.0,140.43,140.43,140.19,140.24,160900.0
2013-05-07 12:20:00,140.24,140.47,140.24,140.45,93400.0,140.24,140.47,140.24,140.45,93400.0
2013-05-07 12:25:00,140.47,140.59,140.35,140.38,126000.0,140.47,140.59,140.35,140.38,126000.0
2013-05-07 12:30:00,140.37,140.37,140.09,140.22,217500.0,140.37,140.37,140.09,140.22,217500.0
2013-05-07 12:35:00,140.23,140.3,140.16,140.18,80900.0,140.23,140.3,140.16,140.18,80900.0
2013-05-07 12:40:00,140.19,140.23,140.06,140.23,92800.0,140.19,140.23,140.06,140.23,92800.0
2013-05-07 12:45:00,140.23,140.34,140.21,140.34,24400.0,140.23,140.34,140.21,140.34,24400.0
2013-05-07 12:50:00,140.34,140.34,140.2,140.21,32900.0,140.34,140.34,140.2,140.21,32900.0
2013-05-07 12:55:00,140.21,140.42,140.2,140.4,41800.0,140.21,140.42,140.2,140.4,41800.0
2013-05-07 13:00:00,140.39,140.43,140.34,140.34,68300.0,140.39,140.43,140.34,140.34,68300.0
2013-05-07 13:05:00,140.34,140.38,140.3,140.32,65500.0,140.34,140.38,140.3,140.32,65500.0
2013-05-07 13:10:00,140.32,140.35,140.26,140.3,35800.0,140.32,140.35,140.26,140.3,35800.0
2013-05-07 13:15:00,140.3,140.32,140.18,140.28,61100.0,140.3,140.32,140.18,140.28,61100.0
2013-05-07 13:20:00,140.28,140.31,140.25,140.3,41600.0,140.28,140.31,140.25,140.3,41600.0
2013-05-07 13:25:00,140.3,140.4,140.17,140.2,95400.0,140.3,140.4,140.17,140.2,95400.0
2013-05-07 13:30:00,140.19,140.24,140.16,140.19,36800.0,140.19,140.24,140.16,140.19,36800.0
2013-05-07 13:35:00,140.19,140.27,140.19,140.23,16200.0,140.19,140.27,140.19,140.23,16200.0
2013-05-07 13:40:00,140.23,140.31,140.23,140.31,46100.0,140.23,140.31,140.23,140.31,46100.0
2013-05-07 13:45:00,140.32,140.39,140.32,140.37,68700.0,140.32,140.39,140.32,140.37,68700.0
2013-05-07 13:50:00,140.37,140.38,140.28,140.31,82000.0,140.37,140.38,140.28,140.31,82000.0
2013-05-07 13:55:00,140.34,140.34,140.25,140.27,72200.0,140.34,140.34,140.25,140.27,72200.0
2013-05-07 14:00:00,140.28,140.32,140.25,140.27,85900.0,140.28,140.32,140.25,140.27,85900.0
2013-05-07 14:05:00,140.26,140.32,140.24,140.25,37500.0,140.26,140.32,140.24,140.25,37500.0
2013-05-07 14:10:00,140.24,140.25,140.01,140.04,145800.0,140.24,140.25,140.01,140.04,145800.0
2013-05-07 14:15:00,140.04,140.05,139.91,140.03,140600.0,140.04,140.05,139.91,140.03,140600.0
2013-05-07 14:20:00,140.02,140.07,139.97,140.07,60700.0,140.02,140.07,139.97,140.07,60700.0
2013-05-07 14:25:00,140.07,140.23,140.06,140.18,86900.0,140.07,140.23,140.06,140.18,86900.0
2013-05-07 14:30:00,140.19,140.44,140.19,140.35,202900.0,140.19,140.44,140.19,140.35,202900.0
2013-05-07 14:35:00,140.36,140.43,140.34,140.36,35200.0,140.36,140.43,140.34,140.36,35200.0
2013-05-07 14:40:00,140.37,140.41,140.34,140.4,68300.0,140.37,140.41,140.34,140.4,68300.0
2013-05-07 14:45:00,140.39,140.4,140.33,140.35,31700.0,140.39,140.4,140.33,140.35,31700.0
2013-05-07 14:50:00,140.36,140.36,140.32,140.34,17600.0,140.36,140.36,140.32,140.34,17600.0
2013-05-07 14:55:00,140.34,140.44,140.32,140.43,68500.0,140.34,140.44,140.32,140.43,68500.0
2013-05-07 15:00:00,140.42,140.52,140.36,140.41,192300.0,140.42,140.52,140.36,140.41,192300.0
2013-05-07 15:05:00,140.39,140.49,140.39,140.49,42100.0,140.39,140.49,140.39,140.49,42100.0
2013-05-07 15:10:00,140.47,140.58,140.42,140.43,81600.0,140.47,140.58,140.42,140.43,81600.0
2013-05-07 15:15:00,140.43,140.46,140.38,140.43,112300.0,140.43,140.46,140.38,140.43,112300.0
2013-05-07 15:20:00,140.43,140.5,140.42,140.46,65200.0,140.43,140.5,140.42,140.46,65200.0
2013-05-07 15:25:00,140.45,140.48,140.43,140.46,45900.0,140.45,140.48,140.43,140.46,45900.0
2013-05-07 15:30:00,140.47,140.47,140.44,140.47,64800.0,140.47,140.47,140.44,140.47,64800.0
2013-05-07 15:35:00,140.46,140.47,140.42,140.45,52800.0,140.46,140.47,140.42,140.45,52800.0
2013-05-07 15:40:00,140.46,140.48,140.43,140.45,44700.0,140.46,140.48,140.43,140.45,44700.0
2013-05-07 15:45:00,140.46,140.46,140.41,140.41,75500.0,140.46,140.46,140.41,140.41,75500.0
2013-05-07 15:50:00,140.42,140.45,140.4,140.44,182100.0,140.42,140.45,140.4,140.44,182100.0
2013-05-07 15:55:00,140.45,140.53,140.39,140.4,315500.0,140.45,140.53,140.39,140.4,315500.0
2013-05-08 09:30:00,141.76,141.93,141.75,141.84,262700.0,141.76,141.93,141.75,141.84,262700.0
2013-05-08 09:35:00,141.84,142.0,141.84,141.94,238000.0,141.84,142.0,141.84,141.94,238000.0
2013-05-08 09:40:00,141.94,142.1,141.93,142.02,256000.0,141.94,142.1,141.93,142.02,256000.0
2013-05-08 09:45:00,142.02,142.13,141.99,142.03,152100.0,142.02,142.13,141.99,142.03,152100.0
2013-05-08 09:50:00,142.03,142.06,141.93,141.95,115100.0,142.03,142.06,141.93,141.95,115100.0
2013-05-08 09:55:00,141.95,142.06,141.93,141.98,92700.0,141.95,142.06,141.93,141.98,92700.0
2013-05-08 10:00:00,141.96,142.01,141.82,141.92,373900.0,141.96,142.01,141.82,141.92,373900.0
2013-05-08 10:05:00,141.93,142.03,141.9,142.02,203700.0,141.93,142.03,141.9,142.02,203700.0
2013-05-08 10:10:00,142.05,142.08,141.93,142.06,178400.0,142.05,142.08,141.93,142.06,178400.0
2013-05-08 10:15:00,142.06,142.06,141.86,141.87,177200.0,142.06,142.06,141.86,141.87,177200.0
2013-05-08 10:20:00,141.86,142.03,141.77,141.92,147300.0,141.86,142.03,141.77,141.92,147300.0
2013-05-08 10:25:00,141.92,141.95,141.8,141.8,102900.0,141.92,141.95,141.8,141.8,102900.0
2013-05-08 10:30:00,141.8,141.83,141.57,141.65,209300.0,141.8,141.83,141.57,141.65,209300.0
2013-05-08 10:35:00,141.67,141.67,141.54,141.59,56300.0,141.67,141.67,141.54,141.59,56300.0
2013-05-08 10:40:00,141.62,141.71,141.56,141.57,72700.0,141.62,141.71,141.56,141.57,72700.0
2013-05-08 10:45:00,141.57,141.83,141.54,141.81,55600.0,141.57,141.83,141.54,141.81,55600.0
2013-05-08 10:50:00,141.81,141.97,141.73,141.9,1050900.0,141.81,141.97,141.73,141.9,1050900.0
2013-05-08 10:55:00,141.89,141.92,141.81,141.9,69800.0,141.89,141.92,141.81,141.9,69800.0
2013-05-08 11:00:00,141.89,141.89,141.76,141.78,62500.0,141.89,141.89,141.76,141.78,62500.0
2013-05-08 11:05:00,141.77,141.84,141.66,141.83,124700.0,141.77,141.84,141.66,141.83,124700.0
2013-05-08 11:10:00,141.83,141.92,141.73,141.9,93700.0,141.83,141.92,141.73,141.9,93700.0
2013-05-08 11:15:00,141.89,141.91,141.75,141.8,80900.0,141.89,141.91,141.75,141.8,80900.0
2013-05-08 11:20:00,141.81,141.85,141.75,141.81,53900.0,141.81,141.85,141.75,141.81,53900.0
2013-05-08 11:25:00,141.82,141.91,141.76,141.81,150900.0,141.82,141.91,141.76,141.81,150900.0
2013-05-08 11:30:00,141.81,141.81,141.72,141.77,57700.0,141.81,141.81,141.72,141.77,57700.0
2013-05-08 11:35:00,141.77,141.81,141.7,141.72,91500.0,141.77,141.81,141.7,141.72,91500.0
2013-05-08 11:40:00,141.72,141.76,141.49,141.62,301500.0,141.72,141.76,141.49,141.62,301500.0
2013-05-08 11:45:00,141.63,141.66,141.57,141.63,49300.0,141.63,141.66,141.57,141.63,49300.0
2013-05-08 11:50:00,141.64,141.64,141.54,141.63,47700.0,141.64,141.64,141.54,141.63,47700.0
2013-05-08 11:55:00,141.64,141.72,141.61,141.65,84700.0,141.64,141.72,141.61,141.65,84700.0
2013-05-08 12:00:00,141.67,141.71,141.61,141.71,81200.0,141.67,141.71,141.61,141.71,81200.0
2013-05-08 12:05:00,141.71,141.72,141.64,141.66,39300.0,141.71,141.72,141.64,141.66,39300.0
2013-05-08 12:10:00,141.66,141.69,141.64,141.69,53700.0,141.66,141.69,141.64,141.69,53700.0
2013-05-08 12:15:00,141.69,141.69,141.61,141.66,86300.0,141.69,141.69,141.61,141.66,86300.0
2013-05-08 12:20:00,141.65,141.79,141.63,141.79,39400.0,141.65,141.79,141.63,141.79,39400.0
2013-05-08 12:25:00,141.78,141.87,141.72,141.75,122600.0,141.78,141.87,141.72,141.75,122600.0
2013-05-08 12:30:00,141.76,141.82,141.74,141.75,63100.0,141.76,141.82,141.74,141.75,63100.0
2013-05-08 12:35:00,141.75,141.94,141.74,141.88,141700.0,141.75,141.94,141.74,141.88,141700.0
2013-05-08 12:40:00,141.87,141.96,141.85,141.96,160600.0,141.87,141.96,141.85,141.96,160600.0
2013-05-08 12:45:00,141.95,142.0,141.9,141.93,91700.0,141.95,142.0,141.9,141.93,91700.0
2013-05-08 12:50:00,141.92,141.98,141.91,141.95,33400.0,141.92,141.98,141.91,141.95,33400.0
2013-05-08 12:55:00,141.96,141.97,141.93,141.94,42600.0,141.96,141.97,141.93,141.94,42600.0
2013-05-08 13:00:00,141.95,142.05,141.94,142.04,64900.0,141.95,142.05,141.94,142.04,64900.0
2013-05-08 13:05:00,142.05,142.78,142.03,142.74,884000.0,142.05,142.78,142.03,142.74,884000.0
2013-05-08 13:10:00,142.76,142.81,142.57,142.59,448600.0,142.76,142.81,142.57,142.59,448600.0
2013-05-08 13:15:00,142.59,142.68,142.57,142.6,210600.0,142.59,142.68,142.57,142.6,210600.0
2013-05-08 13:20:00,142.61,142.66,142.58,142.62,94600.0,142.61,142.66,142.58,142.62,94600.0
2013-05-08 13:25:00,142.62,142.64,142.51,142.61,95000.0,142.62,142.64,142.51,142.61,95000.0
2013-05-08 13:30:00,142.6,142.61,142.43,142.44,53600.0,142.6,142.61,142.43,142.44,53600.0
2013-05-08 13:35:00,142.44,142.52,142.29,142.45,112400.0,142.44,142.52,142.29,142.45,112400.0
2013-05-08 13:40:00,142.45,142.48,142.4,142.43,44600.0,142.45,142.48,142.4,142.43,44600.0
2013-05-08 13:45:00,142.44,142.5,142.42,142.44,34100.0,142.44,142.5,142.42,142.44,34100.0
2013-05-08 13:50:00,142.44,142.49,142.43,142.44,31100.0,142.44,142.49,142.43,142.44,31100.0
2013-05-08 13:55:00,142.44,142.46,142.42,142.43,27200.0,142.44,142.46,142.42,142.43,27200.0
2013-05-08 14:00:00,142.43,142.54,142.41,142.53,34100.0,142.43,142.54,142.41,142.53,34100.0
2013-05-08 14:05:00,142.52,142.64,142.52,142.6,67300.0,142.52,142.64,142.52,142.6,67300.0
2013-05-08 14:10:00,142.6,142.63,142.55,142.56,42800.0,142.6,142.63,142.55,142.56,42800.0
2013-05-08 14:15:00,142.56,142.58,142.47,142.49,534600.0,142.56,142.58,142.47,142.49,534600.0
2013-05-08 14:20:00,142.49,142.5,142.45,142.47,30800.0,142.49,142.5,142.45,142.47,30800.0
2013-05-08 14:25:00,142.47,142.47,142.34,142.37,49100.0,142.47,142.47,142.34,142.37,49100.0
2013-05-08 14:30:00,142.38,142.39,142.3,142.38,37200.0,142.38,142.39,142.3,142.38,37200.0
2013-05-08 14:35:00,142.35,142.41,142.35,142.35,21600.0,142.35,142.41,142.35,142.35,21600.0
2013-05-08 14:40:00,142.34,142.37,142.28,142.33,104400.0,142.34,142.37,142.28,142.33,104400.0
2013-05-08 14:45:00,142.32,142.36,142.23,142.35,134800.0,142.32,142.36,142.23,142.35,134800.0
2013-05-08 14:50:00,142.34,142.39,142.32,142.38,80600.0,142.34,142.39,142.32,142.38,80600.0
2013-05-08 14:55:00,142.37,142.38,142.32,142.33,24400.0,142.37,142.38,142.32,142.33,24400.0
2013-05-08 15:00:00,142.33,142.34,142.26,142.29,44800.0,142.33,142.34,142.26,142.29,44800.0
2013-05-08 15:05:00,142.28,142.34,142.27,142.29,29200.0,142.28,142.34,142.27,142.29,29200.0
2013-05-08 15:10:00,142.29,142.3,142.27,142.27,23400.0,142.29,142.3,142.27,142.27,23400.0
2013-05-08 15:15:00,142.26,142.34,142.26,142.33,45000.0,142.26,142.34,142.26,142.33,45000.0
2013-05-08 15:20:00,142.32,142.37,142.29,142.32,37800.0,142.32,142.37,142.29,142.32,37800.0
2013-05-08 15:25:00,142.34,142.34,142.29,142.3,32500.0,142.34,142.34,142.29,142.3,32500.0
2013-05-08 15:30:00,142.29,142.32,142.28,142.32,62700.0,142.29,142.32,142.28,142.32,62700.0
2013-05-08 15:35:00,142.32,142.35,142.31,142.33,53300.0,142.32,142.35,142.31,142.33,53300.0
2013-05-08 15:40:00,142.33,142.36,142.32,142.35,70600.0,142.33,142.36,142.32,142.35,70600.0
2013-05-08 15:45:00,142.34,142.37,142.33,142.35,63300.0,142.34,142.37,142.33,142.35,63300.0
2013-05-08 15:50:00,142.36,142.42,142.33,142.36,122200.0,142.36,142.42,142.33,142.36,122200.0
2013-05-08 15:55:00,142.36,142.49,142.36,142.45,245400.0,142.36,142.49,142.36,142.45,245400.0
2013-05-09 09:30:00,141.35,141.43,141.23,141.34,163900.0,141.35,141.43,141.23,141.34,163900.0
2013-05-09 09:35:00,141.34,141.48,141.26,141.47,178300.0,141.34,141.48,141.26,141.47,178300.0
2013-05-09 09:40:00,141.44,141.62,141.43,141.62,111100.0,141.44,141.62,141.43,141.62,111100.0
2013-05-09 09:45:00,141.62,141.76,141.54,141.64,98500.0,141.62,141.76,141.54,141.64,98500.0
2013-05-09 09:50:00,141.65,141.72,141.62,141.62,56000.0,141.65,141.72,141.62,141.62,56000.0
2013-05-09 09:55:00,141.63,142.03,141.63,141.85,289100.0,141.63,142.03,141.63,141.85,289100.0
2013-05-09 10:00:00,141.85,141.86,141.74,141.76,114000.0,141.85,141.86,141.74,141.76,114000.0
2013-05-09 10:05:00,141.74,141.78,141.67,141.74,73600.0,141.74,141.78,141.67,141.74,73600.0
2013-05-09 10:10:00,141.74,141.82,141.67,141.8,60100.0,141.74,141.82,141.67,141.8,60100.0
2013-05-09 10:15:00,141.76,141.82,141.69,141.69,44500.0,141.76,141.82,141.69,141.69,44500.0
2013-05-09 10:20:00,141.7,141.75,141.66,141.72,60000.0,141.7,141.75,141.66,141.72,60000.0
2013-05-09 10:25:00,141.69,141.84,141.66,141.8,80200.0,141.69,141.84,141.66,141.8,80200.0
2013-05-09 10:30:00,141.79,141.85,141.73,141.83,39400.0,141.79,141.85,141.73,141.83,39400.0
2013-05-09 10:35:00,141.82,141.97,141.82,141.95,123900.0,141.82,141.97,141.82,141.95,123900.0
2013-05-09 10:40:00,141.96,141.97,141.81,141.86,44000.0,141.96,141.97,141.81,141.86,44000.0
2013-05-09 10:45:00,141.86,141.87,141.59,141.67,91200.0,141.86,141.87,141.59,141.67,91200.0
2013-05-09 10:50:00,141.69,141.73,141.54,141.58,86800.0,141.69,141.73,141.54,141.58,86800.0
2013-05-09 10:55:00,141.58,141.92,141.57,141.84,308200.0,141.58,141.92,141.57,141.84,308200.0
2013-05-09 11:00:00,141.85,141.85,141.69,141.73,49000.0,141.85,141.85,141.69,141.73,49000.0
2013-05-09 11:05:00,141.71,141.78,141.67,141.75,75100.0,141.71,141.78,141.67,141.75,75100.0
2013-05-09 11:10:00,141.75,141.79,141.62,141.77,29300.0,141.75,141.79,141.62,141.77,29300.0
2013-05-09 11:15:00,141.77,141.81,141.69,141.69,73700.0,141.77,141.81,141.69,141.69,73700.0
2013-05-09 11:20:00,141.71,141.91,141.69,141.87,71600.0,141.71,141.91,141.69,141.87,71600.0
2013-05-09 11:25:00,141.88,142.2,141.88,142.1,237900.0,141.88,142.2,141.88,142.1,237900.0
2013-05-09 11:30:00,142.11,142.19,142.02,142.12,32900.0,142.11,142.19,142.02,142.12,32900.0
2013-05-09 11:35:00,142.12,142.16,142.04,142.08,67100.0,142.12,142.16,142.04,142.08,67100.0
2013-05-09 11:40:00,142.1,142.11,141.96,142.01,48300.0,142.1,142.11,141.96,142.01,48300.0
2013-05-09 11:45:00,142.01,142.08,141.99,142.02,97900.0,142.01,142.08,141.99,142.02,97900.0
2013-05-09 11:50:00,142.02,142.02,141.81,141.84,74600.0,142.02,142.02,141.81,141.84,74600.0
2013-05-09 11:55:00,141.84,141.92,141.83,141.88,52600.0,141.84,141.92,141.83,141.88,52600.0
2013-05-09 12:00:00,141.88,141.9,141.8,141.83,41900.0,141.88,141.9,141.8,141.83,41900.0
2013-05-09 12:05:00,141.83,141.94,141.83,141.92,23100.0,141.83,141.94,141.83,141.92,23100.0
2013-05-09 12:10:00,141.92,141.96,141.83,141.86,54000.0,141.92,141.96,141.83,141.86,54000.0
2013-05-09 12:15:00,141.87,141.97,141.87,141.95,18100.0,141.87,141.97,141.87,141.95,18100.0
2013-05-09 12:20:00,141.95,142.02,141.92,142.01,18300.0,141.95,142.02,141.92,142.01,18300.0
2013-05-09 12:25:00,142.01,142.02,141.98,142.01,9000.0,142.01,142.02,141.98,142.01,9000.0
2013-05-09 12:30:00,141.99,142.03,141.92,142.01,17300.0,141.99,142.03,141.92,142.01,17300.0
2013-05-09 12:35:00,142.01,142.19,142.01,142.15,47700.0,142.01,142.19,142.01,142.15,47700.0
2013-05-09 12:40:00,142.14,142.3,142.12,142.12,70500.0,142.14,142.3,142.12,142.12,70500.0
2013-05-09 12:45:00,142.13,142.24,142.12,142.15,35700.0,142.13,142.24,142.12,142.15,35700.0
2013-05-09 12:50:00,142.17,142.19,142.12,142.16,28600.0,142.17,142.19,142.12,142.16,28600.0
2013-05-09 12:55:00,142.17,142.36,142.17,142.25,73300.0,142.17,142.36,142.17,142.25,73300.0
2013-05-09 13:00:00,142.26,142.31,142.26,142.28,25600.0,142.26,142.31,142.26,142.28,25600.0
2013-05-09 13:05:00,142.28,142.31,142.16,142.17,33800.0,142.28,142.31,142.16,142.17,33800.0
2013-05-09 13:10:00,142.16,142.19,142.05,142.06,44700.0,142.16,142.19,142.05,142.06,44700.0
2013-05-09 13:15:00,142.08,142.16,142.07,142.09,88200.0,142.08,142.16,142.07,142.09,88200.0
2013-05-09 13:20:00,142.1,142.16,142.1,142.13,20700.0,142.1,142.16,142.1,142.13,20700.0
2013-05-09 13:25:00,142.14,142.18,142.08,142.09,29400.0,142.14,142.18,142.08,142.09,29400.0
2013-05-09 13:30:00,142.08,142.11,142.05,142.09,16900.0,142.08,142.11,142.05,142.09,16900.0
2013-05-09 13:35:00,142.09,142.16,142.08,142.16,27500.0,142.09,142.16,142.08,142.16,27500.0
2013-05-09 13:40:00,142.16,142.16,142.13,142.16,24600.0,142.16,142.16,142.13,142.16,24600.0
2013-05-09 13:45:00,142.16,142.22,142.16,142.18,39800.0,142.16,142.22,142.16,142.18,39800.0
2013-05-09 13:50:00,142.18,142.19,142.12,142.13,10100.0,142.18,142.19,142.12,142.13,10100.0
2013-05-09 13:55:00,142.14,142.14,141.98,142.09,29100.0,142.14,142.14,141.98,142.09,29100.0
2013-05-09 14:00:00,142.09,142.09,141.97,141.99,22700.0,142.09,142.09,141.97,141.99,22700.0
2013-05-09 14:05:00,142.01,142.02,141.59,141.6,267100.0,142.01,142.02,141.59,141.6,267100.0
2013-05-09 14:10:00,141.6,141.72,141.53,141.61,148700.0,141.6,141.72,141.53,141.61,148700.0
2013-05-09 14:15:00,141.6,141.72,141.55,141.7,39900.0,141.6,141.72,141.55,141.7,39900.0
2013-05-09 14:20:00,141.71,141.76,141.68,141.71,43800.0,141.71,141.76,141.68,141.71,43800.0
2013-05-09 14:25:00,141.72,141.72,141.49,141.5,106800.0,141.72,141.72,141.49,141.5,106800.0
2013-05-09 14:30:00,141.49,141.57,141.37,141.41,138900.0,141.49,141.57,141.37,141.41,138900.0
2013-05-09 14:35:00,141.41,141.46,141.3,141.43,194500.0,141.41,141.46,141.3,141.43,194500.0
2013-05-09 14:40:00,141.43,141.54,141.34,141.47,136000.0,141.43,141.54,141.34,141.47,136000.0
2013-05-09 14:45:00,141.48,141.5,141.35,141.35,73000.0,141.48,141.5,141.35,141.35,73000.0
2013-05-09 14:50:00,141.35,141.38,141.03,141.09,275200.0,141.35,141.38,141.03,141.09,275200.0
2013-05-09 14:55:00,141.08,141.1,140.74,140.75,478400.0,141.08,141.1,140.74,140.75,478400.0
2013-05-09 15:00:00,140.73,140.88,140.51,140.82,450100.0,140.73,140.88,140.51,140.82,450100.0
2013-05-09 15:05:00,140.83,140.96,140.81,140.95,106500.0,140.83,140.96,140.81,140.95,106500.0
2013-05-09 15:10:00,140.95,140.98,140.82,140.82,103200.0,140.95,140.98,140.82,140.82,103200.0
2013-05-09 15:15:00,140.81,140.84,140.73,140.81,148900.0,140.81,140.84,140.73,140.81,148900.0
2013-05-09 15:20:00,140.8,140.9,140.79,140.88,201100.0,140.8,140.9,140.79,140.88,201100.0
2013-05-09 15:25:00,140.87,141.09,140.86,141.04,108000.0,140.87,141.09,140.86,141.04,108000.0
2013-05-09 15:30:00,141.05,141.12,141.03,141.06,96400.0,141.05,141.12,141.03,141.06,96400.0
2013-05-09 15:35:00,141.06,141.06,140.9,140.98,128800.0,141.06,141.06,140.9,140.98,128800.0
2013-05-09 15:40:00,140.98,141.02,140.96,141.0,55200.0,140.98,141.02,140.96,141.0,55200.0
2013-05-09 15:45:00,141.0,141.0,140.84,140.87,126500.0,141.0,141.0,140.84,140.87,126500.0
2013-05-09 15:50:00,140.87,140.97,140.86,140.87,113600.0,140.87,140.97,140.86,140.87,113600.0
2013-05-09 15:55:00,140.86,140.88,140.81,140.84,209100.0,140.86,140.88,140.81,140.84,209100.0
2013-05-10 09:30:00,138.22,138.32,137.9,138.02,791200.0,138.22,138.32,137.9,138.02,791200.0
2013-05-10 09:35:00,138.03,138.24,137.96,138.07,354300.0,138.03,138.24,137.96,138.07,354300.0
2013-05-10 09:40:00,138.08,138.11,137.8,137.98,536200.0,138.08,138.11,137.8,137.98,536200.0
2013-05-10 09:45:00,137.98,138.47,137.97,138.37,409900.0,137.98,138.47,137.97,138.37,409900.0
2013-05-10 09:50:00,138.38,138.41,138.2,138.3,135600.0,138.38,138.41,138.2,138.3,135600.0
2013-05-10 09:55:00,138.31,138.45,138.13,138.32,238500.0,138.31,138.45,138.13,138.32,238500.0
2013-05-10 10:00:00,138.3,138.36,137.9,138.0,255600.0,138.3,138.36,137.9,138.0,255600.0
2013-05-10 10:05:00,138.0,138.1,137.82,138.04,284300.0,138.0,138.1,137.82,138.04,284300.0
2013-05-10 10:10:00,138.04,138.19,137.98,138.18,180900.0,138.04,138.19,137.98,138.18,180900.0
2013-05-10 10:15:00,138.17,138.3,137.88,137.88,215400.0,138.17,138.3,137.88,137.88,215400.0
2013-05-10 10:20:00,137.88,137.93,137.33,137.35,617900.0,137.88,137.93,137.33,137.35,617900.0
2013-05-10 10:25:00,137.34,137.66,137.26,137.63,310800.0,137.34,137.66,137.26,137.63,310800.0
2013-05-10 10:30:00,137.64,137.66,137.5,137.55,192300.0,137.64,137.66,137.5,137.55,192300.0
2013-05-10 10:35:00,137.56,137.64,137.48,137.5,97600.0,137.56,137.64,137.48,137.5,97600.0
2013-05-10 10:40:00,137.51,138.09,137.51,137.91,267900.0,137.51,138.09,137.51,137.91,267900.0
2013-05-10 10:45:00,137.91,138.0,137.53,137.56,191400.0,137.91,138.0,137.53,137.56,191400.0
2013-05-10 10:50:00,137.59,137.81,137.58,137.78,140500.0,137.59,137.81,137.58,137.78,140500.0
2013-05-10 10:55:00,137.77,137.94,137.54,137.79,199600.0,137.77,137.94,137.54,137.79,199600.0
2013-05-10 11:00:00,137.83,137.94,137.78,137.83,70800.0,137.83,137.94,137.78,137.83,70800.0
2013-05-10 11:05:00,137.84,138.04,137.71,137.78,134600.0,137.84,138.04,137.71,137.78,134600.0
2013-05-10 11:10:00,137.79,137.81,137.49,137.53,215100.0,137.79,137.81,137.49,137.53,215100.0
2013-05-10 11:15:00,137.54,137.64,137.47,137.63,130400.0,137.54,137.64,137.47,137.63,130400.0
2013-05-10 11:20:00,137.62,137.63,137.47,137.58,156700.0,137.62,137.63,137.47,137.58,156700.0
2013-05-10 11:25:00,137.58,137.77,137.58,137.64,106900.0,137.58,137.77,137.58,137.64,106900.0
2013-05-10 11:30:00,137.65,137.75,137.58,137.65,136700.0,137.65,137.75,137.58,137.65,136700.0
2013-05-10 11:35:00,137.65,137.85,137.53,137.56,158400.0,137.65,137.85,137.53,137.56,158400.0
2013-05-10 11:40:00,137.56,137.71,137.53,137.55,123600.0,137.56,137.71,137.53,137.55,123600.0
2013-05-10 11:45:00,137.54,137.66,137.48,137.59,70100.0,137.54,137.66,137.48,137.59,70100.0
2013-05-10 11:50:00,137.59,137.62,137.53,137.61,92500.0,137.59,137.62,137.53,137.61,92500.0
2013-05-10 11:55:00,137.61,137.75,137.58,137.66,80300.0,137.61,137.75,137.58,137.66,80300.0
2013-05-10 12:00:00,137.67,137.96,137.64,137.9,224600.0,137.67,137.96,137.64,137.9,224600.0
2013-05-10 12:05:00,137.89,138.05,137.84,138.0,135400.0,137.89,138.05,137.84,138.0,135400.0
2013-05-10 12:10:00,138.0,138.36,137.99,138.36,223300.0,138.0,138.36,137.99,138.36,223300.0
2013-05-10 12:15:00,138.36,138.52,138.34,138.39,198400.0,138.36,138.52,138.34,138.39,198400.0
2013-05-10 12:20:00,138.39,138.74,138.36,138.68,297500.0,138.39,138.74,138.36,138.68,297500.0
2013-05-10 12:25:00,138.69,138.85,138.63,138.7,180100.0,138.69,138.85,138.63,138.7,180100.0
2013-05-10 12:30:00,138.71,138.85,138.67,138.7,130100.0,138.71,138.85,138.67,138.7,130100.0
2013-05-10 12:35:00,138.7,138.8,138.55,138.55,91900.0,138.7,138.8,138.55,138.55,91900.0
2013-05-10 12:40:00,138.56,138.68,138.5,138.65,126900.0,138.56,138.68,138.5,138.65,126900.0
2013-05-10 12:45:00,138.65,138.82,138.58,138.78,80500.0,138.65,138.82,138.58,138.78,80500.0
2013-05-10 12:50:00,138.79,138.8,138.68,138.74,91800.0,138.79,138.8,138.68,138.74,91800.0
2013-05-10 12:55:00,138.74,138.87,138.6,138.63,99700.0,138.74,138.87,138.6,138.63,99700.0
2013-05-10 13:00:00,138.63,138.69,138.58,138.59,47200.0,138.63,138.69,138.58,138.59,47200.0
2013-05-10 13:05:00,138.61,138.7,138.57,138.64,43200.0,138.61,138.7,138.57,138.64,43200.0
2013-05-10 13:10:00,138.63,138.74,138.62,138.67,60200.0,138.63,138.74,138.62,138.67,60200.0
2013-05-10 13:15:00,138.67,139.14,138.67,139.09,156000.0,138.67,139.14,138.67,139.09,156000.0
2013-05-10 13:20:00,139.09,139.14,139.01,139.12,101600.0,139.09,139.14,139.01,139.12,101600.0
2013-05-10 13:25:00,139.13,139.13,138.93,139.01,115800.0,139.13,139.13,138.93,139.01,115800.0
2013-05-10 13:30:00,139.02,139.02,138.89,138.91,41100.0,139.02,139.02,138.89,138.91,41100.0
2013-05-10 13:35:00,138.91,138.95,138.76,138.95,63700.0,138.91,138.95,138.76,138.95,63700.0
2013-05-10 13:40:00,138.95,139.11,138.95,139.08,85200.0,138.95,139.11,138.95,139.08,85200.0
2013-05-10 13:45:00,139.08,139.13,139.0,139.0,53400.0,139.08,139.13,139.0,139.0,53400.0
2013-05-10 13:50:00,139.0,139.07,138.95,138.95,74300.0,139.0,139.07,138.95,138.95,74300.0
2013-05-10 13:55:00,138.95,138.98,138.92,138.95,40800.0,138.95,138.98,138.92,138.95,40800.0
2013-05-10 14:00:00,138.95,139.05,138.91,139.01,72100.0,138.95,139.05,138.91,139.01,72100.0
2013-05-10 14:05:00,139.0,139.23,138.96,139.03,162600.0,139.0,139.23,138.96,139.03,162600.0
2013-05-10 14:10:00,139.02,139.06,138.78,138.87,140000.0,139.02,139.06,138.78,138.87,140000.0
2013-05-10 14:15:00,138.87,139.02,138.87,138.99,38900.0,138.87,139.02,138.87,138.99,38900.0
2013-05-10 14:20:00,138.98,138.99,138.91,138.93,41600.0,138.98,138.99,138.91,138.93,41600.0
2013-05-10 14:25:00,138.94,139.14,138.94,139.04,100300.0,138.94,139.14,138.94,139.04,100300.0
2013-05-10 14:30:00,139.0,139.05,138.93,139.01,36200.0,139.0,139.05,138.93,139.01,36200.0
2013-05-10 14:35:00,139.01,139.03,138.93,138.93,28500.0,139.01,139.03,138.93,138.93,28500.0
2013-05-10 14:40:00,138.93,139.09,138.93,139.09,46600.0,138.93,139.09,138.93,139.09,46600.0
2013-05-10 14:45:00,139.1,139.17,139.07,139.11,65500.0,139.1,139.17,139.07,139.11,65500.0
2013-05-10 14:50:00,139.14,139.18,139.12,139.17,27200.0,139.14,139.18,139.12,139.17,27200.0
2013-05-10 14:55:00,139.17,139.18,139.0,139.01,81900.0,139.17,139.18,139.0,139.01,81900.0
2013-05-10 15:00:00,139.01,139.22,139.0,139.18,89700.0,139.01,139.22,139.0,139.18,89700.0
2013-05-10 15:05:00,139.18,139.19,139.1,139.12,71600.0,139.18,139.19,139.1,139.12,71600.0
2013-05-10 15:10:00,139.14,139.19,139.1,139.18,78900.0,139.14,139.19,139.1,139.18,78900.0
2013-05-10 15:15:00,139.18,139.26,139.13,139.14,95400.0,139.18,139.26,139.13,139.14,95400.0
2013-05-10 15:20:00,139.15,139.23,139.14,139.21,53800.0,139.15,139.23,139.14,139.21,53800.0
2013-05-10 15:25:00,139.21,139.54,139.2,139.44,192100.0,139.21,139.54,139.2,139.44,192100.0
2013-05-10 15:30:00,139.43,139.53,139.42,139.48,151700.0,139.43,139.53,139.42,139.48,151700.0
2013-05-10 15:35:00,139.49,139.67,139.46,139.65,175800.0,139.49,139.67,139.46,139.65,175800.0
2013-05-10 15:40:00,139.66,139.75,139.55,139.6,179500.0,139.66,139.75,139.55,139.6,179500.0
2013-05-10 15:45:00,139.6,139.61,139.48,139.5,133300.0,139.6,139.61,139.48,139.5,133300.0
2013-05-10 15:50:00,139.5,139.66,139.45,139.63,194200.0,139.5,139.66,139.45,139.63,194200.0
2013-05-10 15:55:00,139.62,139.66,139.6,139.63,281700.0,139.62,139.66,139.6,139.63,281700.0
2013-05-13 09:30:00,138.46,138.64,138.42,138.55,288200.0,138.46,138.64,138.42,138.55,288200.0
2013-05-13 09:35:00,138.56,138.63,138.4,138.57,240300.0,138.56,138.63,138.4,138.57,240300.0
2013-05-13 09:40:00,138.57,138.6,138.46,138.56,130300.0,138.57,138.6,138.46,138.56,130300.0
2013-05-13 09:45:00,138.55,138.59,138.4,138.41,122800.0,138.55,138.59,138.4,138.41,122800.0
2013-05-13 09:50:00,138.41,138.48,138.29,138.37,166600.0,138.41,138.48,138.29,138.37,166600.0
2013-05-13 09:55:00,138.37,138.37,138.16,138.29,204200.0,138.37,138.37,138.16,138.29,204200.0
2013-05-13 10:00:00,138.29,138.38,138.24,138.37,163400.0,138.29,138.38,138.24,138.37,163400.0
2013-05-13 10:05:00,138.37,138.5,138.36,138.4,140900.0,138.37,138.5,138.36,138.4,140900.0
2013-05-13 10:10:00,138.41,138.48,138.39,138.45,89500.0,138.41,138.48,138.39,138.45,89500.0
2013-05-13 10:15:00,138.46,138.58,138.42,138.57,174400.0,138.46,138.58,138.42,138.57,174400.0
2013-05-13 10:20:00,138.56,138.64,138.52,138.64,131600.0,138.56,138.64,138.52,138.64,131600.0
2013-05-13 10:25:00,138.64,138.83,138.57,138.79,270700.0,138.64,138.83,138.57,138.79,270700.0
2013-05-13 10:30:00,138.78,138.84,138.69,138.74,179400.0,138.78,138.84,138.69,138.74,179400.0
2013-05-13 10:35:00,138.73,138.75,138.6,138.6,99200.0,138.73,138.75,138.6,138.6,99200.0
2013-05-13 10:40:00,138.61,138.65,138.58,138.64,48600.0,138.61,138.65,138.58,138.64,48600.0
2013-05-13 10:45:00,138.64,138.67,138.58,138.6,78100.0,138.64,138.67,138.58,138.6,78100.0
2013-05-13 10:50:00,138.61,138.67,138.5,138.66,103700.0,138.61,138.67,138.5,138.66,103700.0
2013-05-13 10:55:00,138.66,138.69,138.61,138.62,36600.0,138.66,138.69,138.61,138.62,36600.0
2013-05-13 11:00:00,138.63,138.64,138.48,138.49,57400.0,138.63,138.64,138.48,138.49,57400.0
2013-05-13 11:05:00,138.5,138.6,138.49,138.57,52800.0,138.5,138.6,138.49,138.57,52800.0
2013-05-13 11:10:00,138.58,138.62,138.52,138.59,119200.0,138.58,138.62,138.52,138.59,119200.0
2013-05-13 11:15:00,138.58,138.66,138.55,138.6,97200.0,138.58,138.66,138.55,138.6,97200.0
2013-05-13 11:20:00,138.58,138.67,138.57,138.65,48100.0,138.58,138.67,138.57,138.65,48100.0
2013-05-13 11:25:00,138.64,138.71,138.62,138.62,64600.0,138.64,138.71,138.62,138.62,64600.0
2013-05-13 11:30:00,138.63,138.65,138.61,138.63,33400.0,138.63,138.65,138.61,138.63,33400.0
2013-05-13 11:35:00,138.64,138.66,138.57,138.6,41000.0,138.64,138.66,138.57,138.6,41000.0
2013-05-13 11:40:00,138.61,138.72,138.61,138.66,52100.0,138.61,138.72,138.61,138.66,52100.0
2013-05-13 11:45:00,138.66,138.78,138.66,138.75,54100.0,138.66,138.78,138.66,138.75,54100.0
2013-05-13 11:50:00,138.75,138.84,138.73,138.75,63500.0,138.75,138.84,138.73,138.75,63500.0
2013-05-13 11:55:00,138.75,138.78,138.66,138.74,53000.0,138.75,138.78,138.66,138.74,53000.0
2013-05-13 12:00:00,138.74,138.78,138.65,138.66,73800.0,138.74,138.78,138.65,138.66,73800.0
2013-05-13 12:05:00,138.66,138.77,138.64,138.76,57200.0,138.66,138.77,138.64,138.76,57200.0
2013-05-13 12:10:00,138.76,138.92,138.74,138.81,84900.0,138.76,138.92,138.74,138.81,84900.0
2013-05-13 12:15:00,138.83,138.96,138.75,138.94,72700.0,138.83,138.96,138.75,138.94,72700.0
2013-05-13 12:20:00,138.94,138.97,138.85,138.87,65300.0,138.94,138.97,138.85,138.87,65300.0
2013-05-13 12:25:00,138.85,138.89,138.8,138.89,42700.0,138.85,138.89,138.8,138.89,42700.0
2013-05-13 12:30:00,138.9,138.9,138.71,138.83,146300.0,138.9,138.9,138.71,138.83,146300.0
2013-05-13 12:35:00,138.8,138.85,138.74,138.76,44800.0,138.8,138.85,138.74,138.76,44800.0
2013-05-13 12:40:00,138.75,138.78,138.72,138.76,31800.0,138.75,138.78,138.72,138.76,31800.0
2013-05-13 12:45:00,138.75,138.77,138.66,138.72,35800.0,138.75,138.77,138.66,138.72,35800.0
2013-05-13 12:50:00,138.72,138.75,138.66,138.69,62000.0,138.72,138.75,138.66,138.69,62000.0
2013-05-13 12:55:00,138.68,138.79,138.68,138.78,30100.0,138.68,138.79,138.68,138.78,30100.0
2013-05-13 13:00:00,138.79,138.82,138.75,138.8,26600.0,138.79,138.82,138.75,138.8,26600.0
2013-05-13 13:05:00,138.8,138.83,138.76,138.8,11500.0,138.8,138.83,138.76,138.8,11500.0
2013-05-13 13:10:00,138.81,138.81,138.67,138.76,46300.0,138.81,138.81,138.67,138.76,46300.0
2013-05-13 13:15:00,138.76,138.84,138.74,138.83,41400.0,138.76,138.84,138.74,138.83,41400.0
2013-05-13 13:20:00,138.83,138.87,138.75,138.78,66500.0,138.83,138.87,138.75,138.78,66500.0
2013-05-13 13:25:00,138.78,138.88,138.78,138.82,33500.0,138.78,138.88,138.78,138.82,33500.0
2013-05-13 13:30:00,138.84,138.9,138.84,138.87,20200.0,138.84,138.9,138.84,138.87,20200.0
2013-05-13 13:35:00,138.88,138.93,138.88,138.89,21200.0,138.88,138.93,138.88,138.89,21200.0
2013-05-13 13:40:00,138.9,138.95,138.88,138.88,37300.0,138.9,138.95,138.88,138.88,37300.0
2013-05-13 13:45:00,138.88,138.96,138.87,138.93,65100.0,138.88,138.96,138.87,138.93,65100.0
2013-05-13 13:50:00,138.92,138.92,138.87,138.91,19200.0,138.92,138.92,138.87,138.91,19200.0
2013-05-13 13:55:00,138.91,138.94,138.84,138.88,14400.0,138.91,138.94,138.84,138.88,14400.0
2013-05-13 14:00:00,138.88,138.92,138.86,138.91,24200.0,138.88,138.92,138.86,138.91,24200.0
2013-05-13 14:05:00,138.91,138.94,138.88,138.88,22900.0,138.91,138.94,138.88,138.88,22900.0
2013-05-13 14:10:00,138.88,138.92,138.88,138.89,13900.0,138.88,138.92,138.88,138.89,13900.0
2013-05-13 14:15:00,138.89,138.91,138.85,138.86,39900.0,138.89,138.91,138.85,138.86,39900.0
2013-05-13 14:20:00,138.86,138.92,138.85,138.87,21300.0,138.86,138.92,138.85,138.87,21300.0
2013-05-13 14:25:00,138.87,138.88,138.78,138.78,36600.0,138.87,138.88,138.78,138.78,36600.0
2013-05-13 14:30:00,138.78,138.79,138.7,138.73,50500.0,138.78,138.79,138.7,138.73,50500.0
2013-05-13 14:35:00,138.72,138.77,138.68,138.69,42700.0,138.72,138.77,138.68,138.69,42700.0
2013-05-13 14:40:00,138.69,138.7,138.66,138.7,16300.0,138.69,138.7,138.66,138.7,16300.0
2013-05-13 14:45:00,138.69,138.7,138.63,138.64,45500.0,138.69,138.7,138.63,138.64,45500.0
2013-05-13 14:50:00,138.65,138.67,138.64,138.64,16900.0,138.65,138.67,138.64,138.64,16900.0
2013-05-13 14:55:00,138.64,138.67,138.63,138.65,22500.0,138.64,138.67,138.63,138.65,22500.0
2013-05-13 15:00:00,138.66,138.67,138.63,138.63,33400.0,138.66,138.67,138.63,138.63,33400.0
2013-05-13 15:05:00,138.63,138.65,138.63,138.65,57800.0,138.63,138.65,138.63,138.65,57800.0
2013-05-13 15:10:00,138.65,138.65,138.54,138.56,49500.0,138.65,138.65,138.54,138.56,49500.0
2013-05-13 15:15:00,138.54,138.63,138.54,138.62,43100.0,138.54,138.63,138.54,138.62,43100.0
2013-05-13 15:20:00,138.61,138.62,138.51,138.57,51700.0,138.61,138.62,138.51,138.57,51700.0
2013-05-13 15:25:00,138.57,138.61,138.5,138.59,96900.0,138.57,138.61,138.5,138.59,96900.0
2013-05-13 15:30:00,138.59,138.59,138.46,138.47,97300.0,138.59,138.59,138.46,138.47,97300.0
2013-05-13 15:35:00,138.48,138.52,138.46,138.51,53300.0,138.48,138.52,138.46,138.51,53300.0
2013-05-13 15:40:00,138.52,138.54,138.48,138.53,56200.0,138.52,138.54,138.48,138.53,56200.0
2013-05-13 15:45:00,138.55,138.56,138.5,138.52,63600.0,138.55,138.56,138.5,138.52,63600.0
2013-05-13 15:50:00,138.51,138.53,138.46,138.47,147800.0,138.51,138.53,138.46,138.47,147800.0
2013-05-13 15:55:00,138.47,138.48,138.4,138.41,224000.0,138.47,138.48,138.4,138.41,224000.0
2013-05-14 09:30:00,137.96,138.06,137.89,137.96,207400.0,137.96,138.06,137.89,137.96,207400.0
2013-05-14 09:35:00,137.96,138.11,137.87,138.1,154500.0,137.96,138.11,137.87,138.1,154500.0
2013-05-14 09:40:00,138.1,138.38,138.06,138.08,343400.0,138.1,138.38,138.06,138.08,343400.0
2013-05-14 09:45:00,138.08,138.5,138.08,138.46,278500.0,138.08,138.5,138.08,138.46,278500.0
2013-05-14 09:50:00,138.47,138.86,138.47,138.72,336400.0,138.47,138.86,138.47,138.72,336400.0
2013-05-14 09:55:00,138.72,138.74,138.59,138.65,103600.0,138.72,138.74,138.59,138.65,103600.0
2013-05-14 10:00:00,138.64,138.73,138.56,138.7,188100.0,138.64,138.73,138.56,138.7,188100.0
2013-05-14 10:05:00,138.7,139.1,138.7,139.06,380000.0,138.7,139.1,138.7,139.06,380000.0
2013-05-14 10:10:00,139.06,139.14,138.94,138.94,223000.0,139.06,139.14,138.94,138.94,223000.0
2013-05-14 10:15:00,138.94,139.02,138.92,138.97,126400.0,138.94,139.02,138.92,138.97,126400.0
2013-05-14 10:20:00,138.99,139.16,138.76,138.78,295700.0,138.99,139.16,138.76,138.78,295700.0
2013-05-14 10:25:00,138.78,138.86,138.75,138.83,97500.0,138.78,138.86,138.75,138.83,97500.0
2013-05-14 10:30:00,138.81,138.85,138.78,138.81,66600.0,138.81,138.85,138.78,138.81,66600.0
2013-05-14 10:35:00,138.81,138.89,138.75,138.86,70100.0,138.81,138.89,138.75,138.86,70100.0
2013-05-14 10:40:00,138.87,138.95,138.7,138.72,161100.0,138.87,138.95,138.7,138.72,161100.0
2013-05-14 10:45:00,138.73,138.97,138.68,138.92,100200.0,138.73,138.97,138.68,138.92,100200.0
2013-05-14 10:50:00,138.91,138.92,138.78,138.81,82100.0,138.91,138.92,138.78,138.81,82100.0
2013-05-14 10:55:00,138.81,138.84,138.79,138.8,52200.0,138.81,138.84,138.79,138.8,52200.0
2013-05-14 11:00:00,138.8,138.89,138.69,138.88,106800.0,138.8,138.89,138.69,138.88,106800.0
2013-05-14 11:05:00,138.87,138.93,138.78,138.86,69400.0,138.87,138.93,138.78,138.86,69400.0
2013-05-14 11:10:00,138.86,138.89,138.77,138.8,86900.0,138.86,138.89,138.77,138.8,86900.0
2013-05-14 11:15:00,138.82,138.89,138.8,138.84,77400.0,138.82,138.89,138.8,138.84,77400.0
2013-05-14 11:20:00,138.85,138.86,138.6,138.67,126600.0,138.85,138.86,138.6,138.67,126600.0
2013-05-14 11:25:00,138.65,138.66,138.51,138.57,73200.0,138.65,138.66,138.51,138.57,73200.0
2013-05-14 11:30:00,138.57,138.61,138.53,138.57,34900.0,138.57,138.61,138.53,138.57,34900.0
2013-05-14 11:35:00,138.55,138.71,138.54,138.61,66600.0,138.55,138.71,138.54,138.61,66600.0
2013-05-14 11:40:00,138.59,138.61,138.07,138.16,223900.0,138.59,138.61,138.07,138.16,223900.0
2013-05-14 11:45:00,138.16,138.19,138.03,138.15,97800.0,138.16,138.19,138.03,138.15,97800.0
2013-05-14 11:50:00,138.15,138.31,138.13,138.23,107200.0,138.15,138.31,138.13,138.23,107200.0
2013-05-14 11:55:00,138.22,138.34,138.17,138.34,70000.0,138.22,138.34,138.17,138.34,70000.0
2013-05-14 12:00:00,138.33,138.35,138.19,138.23,74400.0,138.33,138.35,138.19,138.23,74400.0
2013-05-14 12:05:00,138.2,138.21,138.03,138.1,105300.0,138.2,138.21,138.03,138.1,105300.0
2013-05-14 12:10:00,138.1,138.27,138.09,138.22,114700.0,138.1,138.27,138.09,138.22,114700.0
2013-05-14 12:15:00,138.22,138.24,138.13,138.18,71200.0,138.22,138.24,138.13,138.18,71200.0
2013-05-14 12:20:00,138.18,138.18,137.93,137.97,111400.0,138.18,138.18,137.93,137.97,111400.0
2013-05-14 12:25:00,137.97,138.04,137.89,137.95,130300.0,137.97,138.04,137.89,137.95,130300.0
2013-05-14 12:30:00,137.96,137.98,137.83,137.9,89500.0,137.96,137.98,137.83,137.9,89500.0
2013-05-14 12:35:00,137.88,138.13,137.87,138.04,206800.0,137.88,138.13,137.87,138.04,206800.0
2013-05-14 12:40:00,138.06,138.16,138.02,138.09,26400.0,138.06,138.16,138.02,138.09,26400.0
2013-05-14 12:45:00,138.09,138.09,137.92,137.95,166800.0,138.09,138.09,137.92,137.95,166800.0
2013-05-14 12:50:00,137.95,137.99,137.84,137.85,90700.0,137.95,137.99,137.84,137.85,90700.0
2013-05-14 12:55:00,137.85,137.98,137.78,137.9,95400.0,137.85,137.98,137.78,137.9,95400.0
2013-05-14 13:00:00,137.91,137.94,137.82,137.85,53300.0,137.91,137.94,137.82,137.85,53300.0
2013-05-14 13:05:00,137.86,137.93,137.84,137.93,72300.0,137.86,137.93,137.84,137.93,72300.0
2013-05-14 13:10:00,137.92,138.04,137.9,138.0,60800.0,137.92,138.04,137.9,138.0,60800.0
2013-05-14 13:15:00,138.01,138.06,137.85,137.93,47000.0,138.01,138.06,137.85,137.93,47000.0
2013-05-14 13:20:00,137.92,138.21,137.88,138.03,115400.0,137.92,138.21,137.88,138.03,115400.0
2013-05-14 13:25:00,138.02,138.06,137.85,137.86,67100.0,138.02,138.06,137.85,137.86,67100.0
2013-05-14 13:30:00,137.86,138.04,137.84,137.96,53000.0,137.86,138.04,137.84,137.96,53000.0
2013-05-14 13:35:00,137.96,137.96,137.83,137.87,100500.0,137.96,137.96,137.83,137.87,100500.0
2013-05-14 13:40:00,137.87,137.96,137.85,137.9,79000.0,137.87,137.96,137.85,137.9,79000.0
2013-05-14 13:45:00,137.9,138.06,137.9,137.97,86900.0,137.9,138.06,137.9,137.97,86900.0
2013-05-14 13:50:00,137.93,138.02,137.92,137.95,79500.0,137.93,138.02,137.92,137.95,79500.0
2013-05-14 13:55:00,137.95,138.02,137.86,137.88,173800.0,137.95,138.02,137.86,137.88,173800.0
2013-05-14 14:00:00,137.87,137.94,137.73,137.83,202000.0,137.87,137.94,137.73,137.83,202000.0
2013-05-14 14:05:00,137.83,137.93,137.81,137.88,82800.0,137.83,137.93,137.81,137.88,82800.0
2013-05-14 14:10:00,137.87,137.87,137.75,137.83,63600.0,137.87,137.87,137.75,137.83,63600.0
2013-05-14 14:15:00,137.81,137.99,137.79,137.84,62900.0,137.81,137.99,137.79,137.84,62900.0
2013-05-14 14:20:00,137.86,137.86,137.64,137.79,102600.0,137.86,137.86,137.64,137.79,102600.0
2013-05-14 14:25:00,137.8,137.85,137.74,137.83,53000.0,137.8,137.85,137.74,137.83,53000.0
2013-05-14 14:30:00,137.82,137.94,137.74,137.83,79900.0,137.82,137.94,137.74,137.83,79900.0
2013-05-14 14:35:00,137.83,137.88,137.78,137.82,43600.0,137.83,137.88,137.78,137.82,43600.0
2013-05-14 14:40:00,137.83,137.9,137.81,137.84,29200.0,137.83,137.9,137.81,137.84,29200.0
2013-05-14 14:45:00,137.85,137.99,137.85,137.94,44100.0,137.85,137.99,137.85,137.94,44100.0
2013-05-14 14:50:00,137.96,137.98,137.91,137.92,73600.0,137.96,137.98,137.91,137.92,73600.0
2013-05-14 14:55:00,137.92,137.97,137.9,137.9,33900.0,137.92,137.97,137.9,137.9,33900.0
2013-05-14 15:00:00,137.89,138.03,137.88,137.93,55400.0,137.89,138.03,137.88,137.93,55400.0
2013-05-14 15:05:00,137.94,137.98,137.92,137.97,31900.0,137.94,137.98,137.92,137.97,31900.0
2013-05-14 15:10:00,137.97,137.97,137.93,137.94,26600.0,137.97,137.97,137.93,137.94,26600.0
2013-05-14 15:15:00,137.94,137.99,137.92,137.99,35900.0,137.94,137.99,137.92,137.99,35900.0
2013-05-14 15:20:00,138.0,138.04,137.98,137.99,49500.0,138.0,138.04,137.98,137.99,49500.0
2013-05-14 15:25:00,137.98,138.01,137.96,137.97,18600.0,137.98,138.01,137.96,137.97,18600.0
2013-05-14 15:30:00,137.96,138.09,137.95,138.07,50900.0,137.96,138.09,137.95,138.07,50900.0
2013-05-14 15:35:00,138.08,138.1,138.04,138.09,68500.0,138.08,138.1,138.04,138.09,68500.0
2013-05-14 15:40:00,138.09,138.15,138.07,138.08,79600.0,138.09,138.15,138.07,138.08,79600.0
2013-05-14 15:45:00,138.08,138.08,137.94,137.94,100500.0,138.08,138.08,137.94,137.94,100500.0
2013-05-14 15:50:00,137.95,137.98,137.85,137.89,144800.0,137.95,137.98,137.85,137.89,144800.0
2013-05-14 15:55:00,137.88,137.9,137.82,137.82,272700.0,137.88,137.9,137.82,137.82,272700.0
2013-05-15 09:30:00,136.59,136.74,136.48,136.56,285400.0,136.59,136.74,136.48,136.56,285400.0
2013-05-15 09:35:00,136.55,136.55,136.4,136.45,193900.0,136.55,136.55,136.4,136.45,193900.0
2013-05-15 09:40:00,136.45,136.62,136.4,136.6,305100.0,136.45,136.62,136.4,136.6,305100.0
2013-05-15 09:45:00,136.61,136.93,136.6,136.92,258600.0,136.61,136.93,136.6,136.92,258600.0
2013-05-15 09:50:00,136.9,136.98,136.64,136.67,209000.0,136.9,136.98,136.64,136.67,209000.0
2013-05-15 09:55:00,136.68,136.84,136.67,136.79,187500.0,136.68,136.84,136.67,136.79,187500.0
2013-05-15 10:00:00,136.78,136.8,136.48,136.5,261600.0,136.78,136.8,136.48,136.5,261600.0
2013-05-15 10:05:00,136.51,136.57,136.35,136.52,280500.0,136.51,136.57,136.35,136.52,280500.0
2013-05-15 10:10:00,136.51,136.66,136.45,136.65,97700.0,136.51,136.66,136.45,136.65,97700.0
2013-05-15 10:15:00,136.63,136.68,136.38,136.4,155800.0,136.63,136.68,136.38,136.4,155800.0
2013-05-15 10:20:00,136.4,136.4,135.66,135.81,1095000.0,136.4,136.4,135.66,135.81,1095000.0
2013-05-15 10:25:00,135.81,136.22,135.66,136.04,654500.0,135.81,136.22,135.66,136.04,654500.0
2013-05-15 10:30:00,136.0,136.02,135.74,135.8,261700.0,136.0,136.02,135.74,135.8,261700.0
2013-05-15 10:35:00,135.8,135.8,135.04,135.08,888500.0,135.8,135.8,135.04,135.08,888500.0
2013-05-15 10:40:00,135.09,135.13,134.75,135.09,765600.0,135.09,135.13,134.75,135.09,765600.0
2013-05-15 10:45:00,135.08,135.27,134.88,135.26,358700.0,135.08,135.27,134.88,135.26,358700.0
2013-05-15 10:50:00,135.24,135.36,135.01,135.12,425200.0,135.24,135.36,135.01,135.12,425200.0
2013-05-15 10:55:00,135.12,135.24,135.05,135.05,379300.0,135.12,135.24,135.05,135.05,379300.0
2013-05-15 11:00:00,135.04,135.15,134.94,134.95,257400.0,135.04,135.15,134.94,134.95,257400.0
2013-05-15 11:05:00,134.94,135.03,134.67,134.98,408000.0,134.94,135.03,134.67,134.98,408000.0
2013-05-15 11:10:00,134.96,135.07,134.84,134.85,153800.0,134.96,135.07,134.84,134.85,153800.0
2013-05-15 11:15:00,134.85,134.97,134.74,134.88,187700.0,134.85,134.97,134.74,134.88,187700.0
2013-05-15 11:20:00,134.89,135.01,134.59,134.59,415300.0,134.89,135.01,134.59,134.59,415300.0
2013-05-15 11:25:00,134.6,134.67,134.43,134.49,387300.0,134.6,134.67,134.43,134.49,387300.0
2013-05-15 11:30:00,134.52,134.88,134.48,134.82,281900.0,134.52,134.88,134.48,134.82,281900.0
2013-05-15 11:35:00,134.81,134.96,134.76,134.95,221300.0,134.81,134.96,134.76,134.95,221300.0
2013-05-15 11:40:00,134.96,135.07,134.92,134.96,178100.0,134.96,135.07,134.92,134.96,178100.0
2013-05-15 11:45:00,134.92,135.14,134.85,134.98,152000.0,134.92,135.14,134.85,134.98,152000.0
2013-05-15 11:50:00,134.99,135.17,134.93,135.05,134400.0,134.99,135.17,134.93,135.05,134400.0
2013-05-15 11:55:00,135.04,135.05,134.97,135.03,84400.0,135.04,135.05,134.97,135.03,84400.0
2013-05-15 12:00:00,135.04,135.07,134.89,134.89,90600.0,135.04,135.07,134.89,134.89,90600.0
2013-05-15 12:05:00,134.89,135.1,134.83,135.02,147400.0,134.89,135.1,134.83,135.02,147400.0
2013-05-15 12:10:00,135.03,135.17,134.97,135.11,138600.0,135.03,135.17,134.97,135.11,138600.0
2013-05-15 12:15:00,135.1,135.65,135.1,135.58,362500.0,135.1,135.65,135.1,135.58,362500.0
2013-05-15 12:20:00,135.57,135.6,135.26,135.27,307500.0,135.57,135.6,135.26,135.27,307500.0
2013-05-15 12:25:00,135.27,135.33,135.17,135.32,133800.0,135.27,135.33,135.17,135.32,133800.0
2013-05-15 12:30:00,135.32,135.32,135.08,135.2,131300.0,135.32,135.32,135.08,135.2,131300.0
2013-05-15 12:35:00,135.2,135.25,135.14,135.21,120500.0,135.2,135.25,135.14,135.21,120500.0
2013-05-15 12:40:00,135.22,135.25,134.89,134.94,162900.0,135.22,135.25,134.89,134.94,162900.0
2013-05-15 12:45:00,134.94,134.99,134.88,134.94,91600.0,134.94,134.99,134.88,134.94,91600.0
2013-05-15 12:50:00,134.92,134.95,134.85,134.9,81400.0,134.92,134.95,134.85,134.9,81400.0
2013-05-15 12:55:00,134.9,134.95,134.85,134.95,60800.0,134.9,134.95,134.85,134.95,60800.0
2013-05-15 13:00:00,134.93,135.03,134.78,134.96,142600.0,134.93,135.03,134.78,134.96,142600.0
2013-05-15 13:05:00,134.96,134.96,134.83,134.92,50600.0,134.96,134.96,134.83,134.92,50600.0
2013-05-15 13:10:00,134.91,135.01,134.84,134.94,44900.0,134.91,135.01,134.84,134.94,44900.0
2013-05-15 13:15:00,134.94,134.99,134.93,134.95,45600.0,134.94,134.99,134.93,134.95,45600.0
2013-05-15 13:20:00,134.94,135.18,134.92,135.16,107400.0,134.94,135.18,134.92,135.16,107400.0
2013-05-15 13:25:00,135.14,135.17,135.02,135.15,254600.0,135.14,135.17,135.02,135.15,254600.0
2013-05-15 13:30:00,135.15,135.28,135.14,135.22,55100.0,135.15,135.28,135.14,135.22,55100.0
2013-05-15 13:35:00,135.21,135.29,135.16,135.27,72700.0,135.21,135.29,135.16,135.27,72700.0
2013-05-15 13:40:00,135.27,135.29,135.09,135.16,129600.0,135.27,135.29,135.09,135.16,129600.0
2013-05-15 13:45:00,135.17,135.2,135.1,135.14,61000.0,135.17,135.2,135.1,135.14,61000.0
2013-05-15 13:50:00,135.14,135.26,135.14,135.2,58900.0,135.14,135.26,135.14,135.2,58900.0
2013-05-15 13:55:00,135.2,135.23,135.04,135.1,137600.0,135.2,135.23,135.04,135.1,137600.0
2013-05-15 14:00:00,135.1,135.28,135.1,135.23,134000.0,135.1,135.28,135.1,135.23,134000.0
2013-05-15 14:05:00,135.23,135.24,135.04,135.04,65200.0,135.23,135.24,135.04,135.04,65200.0
2013-05-15 14:10:00,135.05,135.17,135.05,135.07,68800.0,135.05,135.17,135.05,135.07,68800.0
2013-05-15 14:15:00,135.06,135.14,135.06,135.06,70400.0,135.06,135.14,135.06,135.06,70400.0
2013-05-15 14:20:00,135.05,135.06,134.93,135.0,115600.0,135.05,135.06,134.93,135.0,115600.0
2013-05-15 14:25:00,135.0,135.08,134.97,135.0,103700.0,135.0,135.08,134.97,135.0,103700.0
2013-05-15 14:30:00,135.0,135.0,134.92,134.94,100000.0,135.0,135.0,134.92,134.94,100000.0
2013-05-15 14:35:00,134.94,134.98,134.91,134.94,117800.0,134.94,134.98,134.91,134.94,117800.0
2013-05-15 14:40:00,134.94,134.98,134.93,134.94,102400.0,134.94,134.98,134.93,134.94,102400.0
2013-05-15 14:45:00,134.93,134.94,134.83,134.84,142800.0,134.93,134.94,134.83,134.84,142800.0
2013-05-15 14:50:00,134.84,134.87,134.76,134.81,148300.0,134.84,134.87,134.76,134.81,148300.0
2013-05-15 14:55:00,134.81,134.84,134.75,134.82,145600.0,134.81,134.84,134.75,134.82,145600.0
2013-05-15 15:00:00,134.84,134.88,134.72,134.72,199500.0,134.84,134.88,134.72,134.72,199500.0
2013-05-15 15:05:00,134.72,134.8,134.59,134.72,249800.0,134.72,134.8,134.59,134.72,249800.0
2013-05-15 15:10:00,134.72,134.87,134.7,134.8,279400.0,134.72,134.87,134.7,134.8,279400.0
2013-05-15 15:15:00,134.82,134.86,134.8,134.81,108000.0,134.82,134.86,134.8,134.81,108000.0
2013-05-15 15:20:00,134.81,134.83,134.74,134.76,169300.0,134.81,134.83,134.74,134.76,169300.0
2013-05-15 15:25:00,134.76,134.77,134.67,134.72,186500.0,134.76,134.77,134.67,134.72,186500.0
2013-05-15 15:30:00,134.72,134.73,134.55,134.56,186400.0,134.72,134.73,134.55,134.56,186400.0
2013-05-15 15:35:00,134.56,134.6,134.23,134.51,505800.0,134.56,134.6,134.23,134.51,505800.0
2013-05-15 15:40:00,134.51,134.67,134.41,134.65,280500.0,134.51,134.67,134.41,134.65,280500.0
2013-05-15 15:45:00,134.66,134.74,134.6,134.73,270100.0,134.66,134.74,134.6,134.73,270100.0
2013-05-15 15:50:00,134.72,134.74,134.63,134.63,232100.0,134.72,134.74,134.63,134.63,232100.0
2013-05-15 15:55:00,134.64,134.69,134.62,134.66,388800.0,134.64,134.69,134.62,134.66,388800.0
2013-05-16 09:30:00,133.16,133.25,133.0,133.07,879800.0,133.16,133.25,133.0,133.07,879800.0
2013-05-16 09:35:00,133.07,133.4,133.03,133.34,339000.0,133.07,133.4,133.03,133.34,339000.0
2013-05-16 09:40:00,133.35,133.48,133.3,133.31,268600.0,133.35,133.48,133.3,133.31,268600.0
2013-05-16 09:45:00,133.3,133.5,133.24,133.46,210800.0,133.3,133.5,133.24,133.46,210800.0
2013-05-16 09:50:00,133.47,133.72,133.46,133.55,348200.0,133.47,133.72,133.46,133.55,348200.0
2013-05-16 09:55:00,133.56,133.58,133.43,133.46,160000.0,133.56,133.58,133.43,133.46,160000.0
2013-05-16 10:00:00,133.48,133.96,133.48,133.75,629000.0,133.48,133.96,133.48,133.75,629000.0
2013-05-16 10:05:00,133.75,133.77,133.53,133.59,280100.0,133.75,133.77,133.53,133.59,280100.0
2013-05-16 10:10:00,133.59,133.61,133.49,133.56,160500.0,133.59,133.61,133.49,133.56,160500.0
2013-05-16 10:15:00,133.56,133.6,133.45,133.56,146300.0,133.56,133.6,133.45,133.56,146300.0
2013-05-16 10:20:00,133.57,133.84,133.57,133.84,251300.0,133.57,133.84,133.57,133.84,251300.0
2013-05-16 10:25:00,133.85,134.35,133.85,134.35,567100.0,133.85,134.35,133.85,134.35,567100.0
2013-05-16 10:30:00,134.35,134.42,134.08,134.08,417300.0,134.35,134.42,134.08,134.08,417300.0
2013-05-16 10:35:00,134.09,134.23,133.98,133.98,1185000.0,134.09,134.23,133.98,133.98,1185000.0
2013-05-16 10:40:00,133.98,134.27,133.98,134.18,315800.0,133.98,134.27,133.98,134.18,315800.0
2013-05-16 10:45:00,134.16,134.34,134.11,134.11,217100.0,134.16,134.34,134.11,134.11,217100.0
2013-05-16 10:50:00,134.12,134.32,134.09,134.1,182200.0,134.12,134.32,134.09,134.1,182200.0
2013-05-16 10:55:00,134.11,134.38,134.09,134.3,161100.0,134.11,134.38,134.09,134.3,161100.0
2013-05-16 11:00:00,134.31,134.41,134.13,134.28,176700.0,134.31,134.41,134.13,134.28,176700.0
2013-05-16 11:05:00,134.27,134.48,134.11,134.44,156100.0,134.27,134.48,134.11,134.44,156100.0
2013-05-16 11:10:00,134.45,134.46,134.27,134.44,121300.0,134.45,134.46,134.27,134.44,121300.0
2013-05-16 11:15:00,134.44,134.46,134.24,134.27,104300.0,134.44,134.46,134.24,134.27,104300.0
2013-05-16 11:20:00,134.27,134.28,134.09,134.12,171800.0,134.27,134.28,134.09,134.12,171800.0
2013-05-16 11:25:00,134.12,134.19,133.89,133.89,113100.0,134.12,134.19,133.89,133.89,113100.0
2013-05-16 11:30:00,133.88,134.05,133.78,133.78,153500.0,133.88,134.05,133.78,133.78,153500.0
2013-05-16 11:35:00,133.79,133.83,133.59,133.75,148700.0,133.79,133.83,133.59,133.75,148700.0
2013-05-16 11:40:00,133.76,133.96,133.73,133.91,60800.0,133.76,133.96,133.73,133.91,60800.0
2013-05-16 11:45:00,133.88,134.03,133.85,133.91,66700.0,133.88,134.03,133.85,133.91,66700.0
2013-05-16 11:50:00,133.91,134.04,133.86,134.03,40500.0,133.91,134.04,133.86,134.03,40500.0
2013-05-16 11:55:00,134.03,134.11,133.98,134.07,46400.0,134.03,134.11,133.98,134.07,46400.0
2013-05-16 12:00:00,134.06,134.14,134.03,134.06,61100.0,134.06,134.14,134.03,134.06,61100.0
2013-05-16 12:05:00,134.08,134.39,134.08,134.34,166700.0,134.08,134.39,134.08,134.34,166700.0
2013-05-16 12:10:00,134.3,134.4,134.25,134.38,61000.0,134.3,134.4,134.25,134.38,61000.0
2013-05-16 12:15:00,134.36,134.39,134.21,134.3,36200.0,134.36,134.39,134.21,134.3,36200.0
2013-05-16 12:20:00,134.29,134.37,134.25,134.29,30900.0,134.29,134.37,134.25,134.29,30900.0
2013-05-16 12:25:00,134.31,134.37,134.14,134.14,74400.0,134.31,134.37,134.14,134.14,74400.0
2013-05-16 12:30:00,134.13,134.17,133.99,134.04,41500.0,134.13,134.17,133.99,134.04,41500.0
2013-05-16 12:35:00,134.05,134.15,134.02,134.06,33900.0,134.05,134.15,134.02,134.06,33900.0
2013-05-16 12:40:00,134.05,134.05,133.89,133.89,39000.0,134.05,134.05,133.89,133.89,39000.0
2013-05-16 12:45:00,133.91,133.95,133.78,133.8,123400.0,133.91,133.95,133.78,133.8,123400.0
2013-05-16 12:50:00,133.81,133.84,133.7,133.76,87500.0,133.81,133.84,133.7,133.76,87500.0
2013-05-16 12:55:00,133.76,134.0,133.73,133.98,73600.0,133.76,134.0,133.73,133.98,73600.0
2013-05-16 13:00:00,133.99,134.07,133.9,133.97,81200.0,133.99,134.07,133.9,133.97,81200.0
2013-05-16 13:05:00,133.97,134.03,133.84,134.02,52300.0,133.97,134.03,133.84,134.02,52300.0
2013-05-16 13:10:00,134.03,134.15,133.89,134.1,60800.0,134.03,134.15,133.89,134.1,60800.0
2013-05-16 13:15:00,134.1,134.1,133.93,133.99,23700.0,134.1,134.1,133.93,133.99,23700.0
2013-05-16 13:20:00,134.0,134.14,133.99,134.11,50300.0,134.0,134.14,133.99,134.11,50300.0
2013-05-16 13:25:00,134.09,134.32,134.08,134.28,67300.0,134.09,134.32,134.08,134.28,67300.0
2013-05-16 13:30:00,134.27,134.36,134.18,134.23,89000.0,134.27,134.36,134.18,134.23,89000.0
2013-05-16 13:35:00,134.23,134.34,134.2,134.3,57200.0,134.23,134.34,134.2,134.3,57200.0
2013-05-16 13:40:00,134.3,134.36,134.12,134.2,53000.0,134.3,134.36,134.12,134.2,53000.0
2013-05-16 13:45:00,134.19,134.22,134.07,134.1,40600.0,134.19,134.22,134.07,134.1,40600.0
2013-05-16 13:50:00,134.09,134.23,134.09,134.19,31200.0,134.09,134.23,134.09,134.19,31200.0
2013-05-16 13:55:00,134.21,134.21,134.11,134.12,62100.0,134.21,134.21,134.11,134.12,62100.0
2013-05-16 14:00:00,134.13,134.16,134.09,134.12,32100.0,134.13,134.16,134.09,134.12,32100.0
2013-05-16 14:05:00,134.13,134.21,134.1,134.18,23100.0,134.13,134.21,134.1,134.18,23100.0
2013-05-16 14:10:00,134.18,134.26,134.07,134.25,55300.0,134.18,134.26,134.07,134.25,55300.0
2013-05-16 14:15:00,134.26,134.34,134.25,134.27,63500.0,134.26,134.34,134.25,134.27,63500.0
2013-05-16 14:20:00,134.26,134.31,134.16,134.27,74000.0,134.26,134.31,134.16,134.27,74000.0
2013-05-16 14:25:00,134.27,134.36,134.23,134.23,66800.0,134.27,134.36,134.23,134.23,66800.0
2013-05-16 14:30:00,134.25,134.3,134.15,134.26,56000.0,134.25,134.3,134.15,134.26,56000.0
2013-05-16 14:35:00,134.28,134.3,134.17,134.25,37200.0,134.28,134.3,134.17,134.25,37200.0
2013-05-16 14:40:00,134.25,134.25,134.16,134.16,30800.0,134.25,134.25,134.16,134.16,30800.0
2013-05-16 14:45:00,134.18,134.22,134.18,134.19,22000.0,134.18,134.22,134.18,134.19,22000.0
2013-05-16 14:50:00,134.19,134.23,134.18,134.21,17200.0,134.19,134.23,134.18,134.21,17200.0
2013-05-16 14:55:00,134.21,134.3,134.21,134.3,27400.0,134.21,134.3,134.21,134.3,27400.0
2013-05-16 15:00:00,134.31,134.31,134.21,134.25,46200.0,134.31,134.31,134.21,134.25,46200.0
2013-05-16 15:05:00,134.25,134.25,134.17,134.21,61600.0,134.25,134.25,134.17,134.21,61600.0
2013-05-16 15:10:00,134.22,134.24,134.12,134.13,74100.0,134.22,134.24,134.12,134.13,74100.0
2013-05-16 15:15:00,134.14,134.29,134.08,134.27,80100.0,134.14,134.29,134.08,134.27,80100.0
2013-05-16 15:20:00,134.27,134.35,134.25,134.31,166800.0,134.27,134.35,134.25,134.31,166800.0
2013-05-16 15:25:00,134.31,134.33,134.23,134.25,69500.0,134.31,134.33,134.23,134.25,69500.0
2013-05-16 15:30:00,134.26,134.3,134.22,134.22,51700.0,134.26,134.3,134.22,134.22,51700.0
2013-05-16 15:35:00,134.22,134.25,134.1,134.11,75600.0,134.22,134.25,134.1,134.11,75600.0
2013-05-16 15:40:00,134.12,134.16,134.07,134.07,115500.0,134.12,134.16,134.07,134.07,115500.0
2013-05-16 15:45:00,134.07,134.1,134.04,134.05,78100.0,134.07,134.1,134.04,134.05,78100.0
2013-05-16 15:50:00,134.05,134.21,134.0,134.07,193800.0,134.05,134.21,134.0,134.07,193800.0
2013-05-16 15:55:00,134.07,134.16,134.02,134.1,134700.0,134.07,134.16,134.02,134.1,134700.0
2013-05-17 09:30:00,133.17,133.48,133.16,133.32,362900.0,133.17,133.48,133.16,133.32,362900.0
2013-05-17 09:35:00,133.3,133.44,132.95,133.01,314800.0,133.3,133.44,132.95,133.01,314800.0
2013-05-17 09:40:00,133.01,133.17,132.85,132.96,415700.0,133.01,133.17,132.85,132.96,415700.0
2013-05-17 09:45:00,132.97,132.98,132.72,132.75,284700.0,132.97,132.98,132.72,132.75,284700.0
2013-05-17 09:50:00,132.75,132.79,132.5,132.64,396200.0,132.75,132.79,132.5,132.64,396200.0
2013-05-17 09:55:00,132.54,132.93,132.35,132.82,533500.0,132.54,132.93,132.35,132.82,533500.0
2013-05-17 10:00:00,132.82,132.82,132.25,132.43,498100.0,132.82,132.82,132.25,132.43,498100.0
2013-05-17 10:05:00,132.44,132.61,132.3,132.58,205900.0,132.44,132.61,132.3,132.58,205900.0
2013-05-17 10:10:00,132.6,132.7,132.41,132.45,282200.0,132.6,132.7,132.41,132.45,282200.0
2013-05-17 10:15:00,132.44,132.44,132.08,132.23,434500.0,132.44,132.44,132.08,132.23,434500.0
2013-05-17 10:20:00,132.25,132.36,132.09,132.25,439200.0,132.25,132.36,132.09,132.25,439200.0
2013-05-17 10:25:00,132.25,132.52,132.2,132.46,319200.0,132.25,132.52,132.2,132.46,319200.0
2013-05-17 10:30:00,132.48,132.51,132.28,132.35,286600.0,132.48,132.51,132.28,132.35,286600.0
2013-05-17 10:35:00,132.35,132.43,132.19,132.22,292300.0,132.35,132.43,132.19,132.22,292300.0
2013-05-17 10:40:00,132.2,132.28,131.77,131.91,671400.0,132.2,132.28,131.77,131.91,671400.0
2013-05-17 10:45:00,131.91,132.03,131.76,131.89,343000.0,131.91,132.03,131.76,131.89,343000.0
2013-05-17 10:50:00,131.9,131.95,131.56,131.6,654600.0,131.9,131.95,131.56,131.6,654600.0
2013-05-17 10:55:00,131.63,131.68,131.5,131.55,305800.0,131.63,131.68,131.5,131.55,305800.0
2013-05-17 11:00:00,131.53,131.7,131.43,131.7,352500.0,131.53,131.7,131.43,131.7,352500.0
2013-05-17 11:05:00,131.69,131.71,131.48,131.7,213400.0,131.69,131.71,131.48,131.7,213400.0
2013-05-17 11:10:00,131.69,131.99,131.67,131.89,540500.0,131.69,131.99,131.67,131.89,540500.0
2013-05-17 11:15:00,131.89,132.17,131.85,132.08,406300.0,131.89,132.17,131.85,132.08,406300.0
2013-05-17 11:20:00,132.07,132.13,132.01,132.09,176100.0,132.07,132.13,132.01,132.09,176100.0
2013-05-17 11:25:00,132.07,132.38,132.07,132.16,329500.0,132.07,132.38,132.07,132.16,329500.0
2013-05-17 11:30:00,132.15,132.16,131.78,131.91,257400.0,132.15,132.16,131.78,131.91,257400.0
2013-05-17 11:35:00,131.9,131.93,131.61,131.75,166000.0,131.9,131.93,131.61,131.75,166000.0
2013-05-17 11:40:00,131.74,131.9,131.72,131.87,181600.0,131.74,131.9,131.72,131.87,181600.0
2013-05-17 11:45:00,131.88,131.92,131.66,131.71,233900.0,131.88,131.92,131.66,131.71,233900.0
2013-05-17 11:50:00,131.72,131.92,131.68,131.87,196400.0,131.72,131.92,131.68,131.87,196400.0
2013-05-17 11:55:00,131.87,132.0,131.87,131.92,163500.0,131.87,132.0,131.87,131.92,163500.0
2013-05-17 12:00:00,131.91,131.97,131.81,131.83,111500.0,131.91,131.97,131.81,131.83,111500.0
2013-05-17 12:05:00,131.83,131.86,131.76,131.86,84100.0,131.83,131.86,131.76,131.86,84100.0
2013-05-17 12:10:00,131.86,131.98,131.74,131.75,133400.0,131.86,131.98,131.74,131.75,133400.0
2013-05-17 12:15:00,131.75,131.87,131.74,131.83,145300.0,131.75,131.87,131.74,131.83,145300.0
2013-05-17 12:20:00,131.83,131.99,131.83,131.93,105000.0,131.83,131.99,131.83,131.93,105000.0
2013-05-17 12:25:00,131.93,132.02,131.8,131.89,173600.0,131.93,132.02,131.8,131.89,173600.0
2013-05-17 12:30:00,131.88,132.13,131.85,131.99,175000.0,131.88,132.13,131.85,131.99,175000.0
2013-05-17 12:35:00,131.98,132.0,131.86,131.92,102500.0,131.98,132.0,131.86,131.92,102500.0
2013-05-17 12:40:00,131.93,131.98,131.82,131.97,80900.0,131.93,131.98,131.82,131.97,80900.0
2013-05-17 12:45:00,131.97,131.99,131.85,131.95,76900.0,131.97,131.99,131.85,131.95,76900.0
2013-05-17 12:50:00,131.94,132.15,131.93,132.01,165200.0,131.94,132.15,131.93,132.01,165200.0
2013-05-17 12:55:00,132.01,132.1,131.9,132.08,148500.0,132.01,132.1,131.9,132.08,148500.0
2013-05-17 13:00:00,132.06,132.33,132.03,132.3,170100.0,132.06,132.33,132.03,132.3,170100.0
2013-05-17 13:05:00,132.31,132.32,132.23,132.28,67600.0,132.31,132.32,132.23,132.28,67600.0
2013-05-17 13:10:00,132.29,132.36,132.07,132.13,204000.0,132.29,132.36,132.07,132.13,204000.0
2013-05-17 13:15:00,132.15,132.23,132.11,132.18,49800.0,132.15,132.23,132.11,132.18,49800.0
2013-05-17 13:20:00,132.18,132.18,131.94,132.01,187200.0,132.18,132.18,131.94,132.01,187200.0
2013-05-17 13:25:00,132.0,132.21,131.87,132.17,173300.0,132.0,132.21,131.87,132.17,173300.0
2013-05-17 13:30:00,132.18,132.27,132.14,132.16,125400.0,132.18,132.27,132.14,132.16,125400.0
2013-05-17 13:35:00,132.12,132.19,132.07,132.19,60300.0,132.12,132.19,132.07,132.19,60300.0
2013-05-17 13:40:00,132.19,132.24,131.9,132.01,94500.0,132.19,132.24,131.9,132.01,94500.0
2013-05-17 13:45:00,131.99,132.01,131.95,131.97,58500.0,131.99,132.01,131.95,131.97,58500.0
2013-05-17 13:50:00,131.97,131.98,131.81,131.89,94900.0,131.97,131.98,131.81,131.89,94900.0
2013-05-17 13:55:00,131.88,132.01,131.84,131.97,88700.0,131.88,132.01,131.84,131.97,88700.0
2013-05-17 14:00:00,131.98,132.02,131.9,131.93,65700.0,131.98,132.02,131.9,131.93,65700.0
2013-05-17 14:05:00,131.94,132.0,131.83,131.86,115500.0,131.94,132.0,131.83,131.86,115500.0
2013-05-17 14:10:00,131.86,131.89,131.72,131.74,112400.0,131.86,131.89,131.72,131.74,112400.0
2013-05-17 14:15:00,131.76,131.84,131.7,131.83,131900.0,131.76,131.84,131.7,131.83,131900.0
2013-05-17 14:20:00,131.83,131.85,131.78,131.81,71700.0,131.83,131.85,131.78,131.81,71700.0
2013-05-17 14:25:00,131.81,131.98,131.75,131.92,120400.0,131.81,131.98,131.75,131.92,120400.0
2013-05-17 14:30:00,131.9,131.96,131.86,131.93,132500.0,131.9,131.96,131.86,131.93,132500.0
2013-05-17 14:35:00,131.93,132.06,131.91,132.01,95500.0,131.93,132.06,131.91,132.01,95500.0
2013-05-17 14:40:00,132.02,132.07,131.94,131.94,75200.0,132.02,132.07,131.94,131.94,75200.0
2013-05-17 14:45:00,131.94,131.94,131.86,131.88,88300.0,131.94,131.94,131.86,131.88,88300.0
2013-05-17 14:50:00,131.89,131.93,131.78,131.78,95900.0,131.89,131.93,131.78,131.78,95900.0
2013-05-17 14:55:00,131.78,131.92,131.77,131.85,130600.0,131.78,131.92,131.77,131.85,130600.0
2013-05-17 15:00:00,131.84,131.91,131.78,131.85,94800.0,131.84,131.91,131.78,131.85,94800.0
2013-05-17 15:05:00,131.86,131.9,131.62,131.62,458500.0,131.86,131.9,131.62,131.62,458500.0
2013-05-17 15:10:00,131.63,131.69,131.55,131.67,231100.0,131.63,131.69,131.55,131.67,231100.0
2013-05-17 15:15:00,131.69,131.78,131.58,131.76,129000.0,131.69,131.78,131.58,131.76,129000.0
2013-05-17 15:20:00,131.76,131.82,131.7,131.79,174000.0,131.76,131.82,131.7,131.79,174000.0
2013-05-17 15:25:00,131.8,131.84,131.62,131.69,197000.0,131.8,131.84,131.62,131.69,197000.0
2013-05-17 15:30:00,131.68,131.7,131.31,131.36,494200.0,131.68,131.7,131.31,131.36,494200.0
2013-05-17 15:35:00,131.35,131.48,131.31,131.42,277600.0,131.35,131.48,131.31,131.42,277600.0
2013-05-17 15:40:00,131.42,131.5,131.21,131.21,311000.0,131.42,131.5,131.21,131.21,311000.0
2013-05-17 15:45:00,131.21,131.44,131.2,131.44,279000.0,131.21,131.44,131.2,131.44,279000.0
2013-05-17 15:50:00,131.43,131.44,131.22,131.23,367700.0,131.43,131.44,131.22,131.23,367700.0
2013-05-17 15:55:00,131.23,131.3,131.02,131.05,852600.0,131.23,131.3,131.02,131.05,852600.0
2013-05-20 09:30:00,130.88,131.24,130.85,131.13,507500.0,130.88,131.24,130.85,131.13,507500.0
2013-05-20 09:35:00,131.13,131.26,131.06,131.21,205700.0,131.13,131.26,131.06,131.21,205700.0
2013-05-20 09:40:00,131.21,131.24,131.05,131.21,224100.0,131.21,131.24,131.05,131.21,224100.0
2013-05-20 09:45:00,131.21,131.23,131.13,131.16,212600.0,131.21,131.23,131.13,131.16,212600.0
2013-05-20 09:50:00,131.18,131.4,131.16,131.33,225600.0,131.18,131.4,131.16,131.33,225600.0
2013-05-20 09:55:00,131.33,131.34,130.93,130.95,282600.0,131.33,131.34,130.93,130.95,282600.0
2013-05-20 10:00:00,130.96,131.1,130.87,131.07,304300.0,130.96,131.1,130.87,131.07,304300.0
2013-05-20 10:05:00,131.07,131.16,130.91,130.99,291100.0,131.07,131.16,130.91,130.99,291100.0
2013-05-20 10:10:00,131.0,131.39,130.99,131.2,209300.0,131.0,131.39,130.99,131.2,209300.0
2013-05-20 10:15:00,131.21,131.4,131.16,131.24,175500.0,131.21,131.4,131.16,131.24,175500.0
2013-05-20 10:20:00,131.24,131.48,131.15,131.37,210400.0,131.24,131.48,131.15,131.37,210400.0
2013-05-20 10:25:00,131.37,131.58,131.31,131.32,261800.0,131.37,131.58,131.31,131.32,261800.0
2013-05-20 10:30:00,131.31,131.42,131.29,131.41,68300.0,131.31,131.42,131.29,131.41,68300.0
2013-05-20 10:35:00,131.42,131.42,131.24,131.29,99500.0,131.42,131.42,131.24,131.29,99500.0
2013-05-20 10:40:00,131.31,131.35,131.23,131.32,90000.0,131.31,131.35,131.23,131.32,90000.0
2013-05-20 10:45:00,131.33,131.65,131.24,131.64,404500.0,131.33,131.65,131.24,131.64,404500.0
2013-05-20 10:50:00,131.66,131.89,131.57,131.63,367300.0,131.66,131.89,131.57,131.63,367300.0
2013-05-20 10:55:00,131.61,131.63,131.39,131.46,183200.0,131.61,131.63,131.39,131.46,183200.0
2013-05-20 11:00:00,131.46,131.51,131.33,131.36,137100.0,131.46,131.51,131.33,131.36,137100.0
2013-05-20 11:05:00,131.36,131.52,131.35,131.46,95100.0,131.36,131.52,131.35,131.46,95100.0
2013-05-20 11:10:00,131.46,131.7,131.45,131.66,200500.0,131.46,131.7,131.45,131.66,200500.0
2013-05-20 11:15:00,131.67,131.98,131.67,131.79,291800.0,131.67,131.98,131.67,131.79,291800.0
2013-05-20 11:20:00,131.8,131.88,131.62,131.64,112600.0,131.8,131.88,131.62,131.64,112600.0
2013-05-20 11:25:00,131.65,131.71,131.57,131.66,59800.0,131.65,131.71,131.57,131.66,59800.0
2013-05-20 11:30:00,131.66,131.71,131.59,131.63,1113800.0,131.66,131.71,131.59,131.63,1113800.0
2013-05-20 11:35:00,131.61,131.84,131.55,131.84,55900.0,131.61,131.84,131.55,131.84,55900.0
2013-05-20 11:40:00,131.84,132.27,131.81,132.19,429900.0,131.84,132.27,131.81,132.19,429900.0
2013-05-20 11:45:00,132.19,132.23,131.91,131.97,230700.0,132.19,132.23,131.91,131.97,230700.0
2013-05-20 11:50:00,131.96,132.28,131.84,132.23,217200.0,131.96,132.28,131.84,132.23,217200.0
2013-05-20 11:55:00,132.23,132.36,132.15,132.27,242000.0,132.23,132.36,132.15,132.27,242000.0
2013-05-20 12:00:00,132.28,134.35,132.18,134.06,1501200.0,132.28,134.35,132.18,134.06,1501200.0
2013-05-20 12:05:00,134.06,135.32,133.83,133.95,1850300.0,134.06,135.32,133.83,133.95,1850300.0
2013-05-20 12:10:00,133.94,134.43,133.94,134.23,882500.0,133.94,134.43,133.94,134.23,882500.0
2013-05-20 12:15:00,134.22,134.3,133.9,133.91,304700.0,134.22,134.3,133.9,133.91,304700.0
2013-05-20 12:20:00,133.91,134.41,133.9,134.21,474800.0,133.91,134.41,133.9,134.21,474800.0
2013-05-20 12:25:00,134.21,134.43,133.95,134.08,443700.0,134.21,134.43,133.95,134.08,443700.0
2013-05-20 12:30:00,134.04,134.23,133.94,134.02,181700.0,134.04,134.23,133.94,134.02,181700.0
2013-05-20 12:35:00,134.02,134.1,133.8,133.92,386300.0,134.02,134.1,133.8,133.92,386300.0
2013-05-20 12:40:00,133.9,133.92,133.73,133.81,217500.0,133.9,133.92,133.73,133.81,217500.0
2013-05-20 12:45:00,133.8,133.94,133.74,133.83,92700.0,133.8,133.94,133.74,133.83,92700.0
2013-05-20 12:50:00,133.85,134.12,133.77,134.02,162300.0,133.85,134.12,133.77,134.02,162300.0
2013-05-20 12:55:00,134.02,134.02,133.75,133.92,106300.0,134.02,134.02,133.75,133.92,106300.0
2013-05-20 13:00:00,133.92,134.13,133.86,134.02,152300.0,133.92,134.13,133.86,134.02,152300.0
2013-05-20 13:05:00,134.01,134.2,134.0,134.1,129800.0,134.01,134.2,134.0,134.1,129800.0
2013-05-20 13:10:00,134.11,134.11,133.92,133.99,57600.0,134.11,134.11,133.92,133.99,57600.0
2013-05-20 13:15:00,133.99,134.02,133.93,133.98,88300.0,133.99,134.02,133.93,133.98,88300.0
2013-05-20 13:20:00,133.96,133.96,133.71,133.8,193200.0,133.96,133.96,133.71,133.8,193200.0
2013-05-20 13:25:00,133.81,134.09,133.68,134.0,285700.0,133.81,134.09,133.68,134.0,285700.0
2013-05-20 13:30:00,134.01,134.05,133.84,133.87,198700.0,134.01,134.05,133.84,133.87,198700.0
2013-05-20 13:35:00,133.88,133.9,133.79,133.83,95400.0,133.88,133.9,133.79,133.83,95400.0
2013-05-20 13:40:00,133.83,133.93,133.81,133.93,130700.0,133.83,133.93,133.81,133.93,130700.0
2013-05-20 13:45:00,133.93,134.02,133.89,133.92,127600.0,133.93,134.02,133.89,133.92,127600.0
2013-05-20 13:50:00,133.92,133.92,133.76,133.85,93100.0,133.92,133.92,133.76,133.85,93100.0
2013-05-20 13:55:00,133.87,133.87,133.75,133.81,63700.0,133.87,133.87,133.75,133.81,63700.0
2013-05-20 14:00:00,133.8,133.83,133.69,133.81,91000.0,133.8,133.83,133.69,133.81,91000.0
2013-05-20 14:05:00,133.8,133.88,133.77,133.84,63400.0,133.8,133.88,133.77,133.84,63400.0
2013-05-20 14:10:00,133.85,134.0,133.83,133.93,98000.0,133.85,134.0,133.83,133.93,98000.0
2013-05-20 14:15:00,133.92,133.98,133.88,133.96,71300.0,133.92,133.98,133.88,133.96,71300.0
2013-05-20 14:20:00,133.96,133.98,133.87,133.97,128000.0,133.96,133.98,133.87,133.97,128000.0
2013-05-20 14:25:00,133.97,134.03,133.94,134.02,157700.0,133.97,134.03,133.94,134.02,157700.0
2013-05-20 14:30:00,134.01,134.06,133.96,133.97,69000.0,134.01,134.06,133.96,133.97,69000.0
2013-05-20 14:35:00,133.98,134.04,133.84,134.0,179300.0,133.98,134.04,133.84,134.0,179300.0
2013-05-20 14:40:00,133.99,134.03,133.94,133.94,73800.0,133.99,134.03,133.94,133.94,73800.0
2013-05-20 14:45:00,133.95,133.99,133.88,133.95,59500.0,133.95,133.99,133.88,133.95,59500.0
2013-05-20 14:50:00,133.96,134.2,133.96,134.2,127100.0,133.96,134.2,133.96,134.2,127100.0
2013-05-20 14:55:00,134.2,134.32,134.11,134.23,139600.0,134.2,134.32,134.11,134.23,139600.0
2013-05-20 15:00:00,134.25,134.4,134.21,134.34,142600.0,134.25,134.4,134.21,134.34,142600.0
2013-05-20 15:05:00,134.35,134.44,134.32,134.41,123400.0,134.35,134.44,134.32,134.41,123400.0
2013-05-20 15:10:00,134.42,134.65,134.41,134.49,115600.0,134.42,134.65,134.41,134.49,115600.0
2013-05-20 15:15:00,134.5,134.59,134.43,134.58,147000.0,134.5,134.59,134.43,134.58,147000.0
2013-05-20 15:20:00,134.58,134.61,134.46,134.49,182000.0,134.58,134.61,134.46,134.49,182000.0
2013-05-20 15:25:00,134.46,134.78,134.46,134.67,93000.0,134.46,134.78,134.46,134.67,93000.0
2013-05-20 15:30:00,134.68,134.83,134.6,134.75,182700.0,134.68,134.83,134.6,134.75,182700.0
2013-05-20 15:35:00,134.75,134.84,134.71,134.78,125900.0,134.75,134.84,134.71,134.78,125900.0
2013-05-20 15:40:00,134.78,134.85,134.74,134.75,217200.0,134.78,134.85,134.74,134.75,217200.0
2013-05-20 15:45:00,134.75,134.82,134.67,134.75,188300.0,134.75,134.82,134.67,134.75,188300.0
2013-05-20 15:50:00,134.75,135.23,134.74,135.21,515500.0,134.75,135.23,134.74,135.21,515500.0
2013-05-20 15:55:00,135.21,135.28,135.08,135.12,442400.0,135.21,135.28,135.08,135.12,442400.0
2013-05-21 09:30:00,132.17,132.72,131.55,132.69,638800.0,132.17,132.72,131.55,132.69,638800.0
2013-05-21 09:35:00,132.69,132.72,132.41,132.54,470400.0,132.69,132.72,132.41,132.54,470400.0
2013-05-21 09:40:00,132.54,132.56,132.18,132.33,351400.0,132.54,132.56,132.18,132.33,351400.0
2013-05-21 09:45:00,132.31,132.41,132.07,132.22,343400.0,132.31,132.41,132.07,132.22,343400.0
2013-05-21 09:50:00,132.23,132.31,131.9,131.96,316900.0,132.23,132.31,131.9,131.96,316900.0
2013-05-21 09:55:00,131.97,131.98,131.64,131.68,530500.0,131.97,131.98,131.64,131.68,530500.0
2013-05-21 10:00:00,131.67,131.67,131.45,131.47,477800.0,131.67,131.67,131.45,131.47,477800.0
2013-05-21 10:05:00,131.5,131.98,131.46,131.94,524700.0,131.5,131.98,131.46,131.94,524700.0
2013-05-21 10:10:00,131.92,131.99,131.74,131.77,245400.0,131.92,131.99,131.74,131.77,245400.0
2013-05-21 10:15:00,131.75,132.2,131.75,131.94,269500.0,131.75,132.2,131.75,131.94,269500.0
2013-05-21 10:20:00,131.94,132.08,131.81,131.98,305000.0,131.94,132.08,131.81,131.98,305000.0
2013-05-21 10:25:00,131.97,132.2,131.78,131.85,246100.0,131.97,132.2,131.78,131.85,246100.0
2013-05-21 10:30:00,131.85,131.87,131.56,131.77,381200.0,131.85,131.87,131.56,131.77,381200.0
2013-05-21 10:35:00,131.77,132.07,131.74,132.02,350300.0,131.77,132.07,131.74,132.02,350300.0
2013-05-21 10:40:00,132.0,132.28,131.97,132.25,251400.0,132.0,132.28,131.97,132.25,251400.0
2013-05-21 10:45:00,132.27,132.7,132.27,132.53,538300.0,132.27,132.7,132.27,132.53,538300.0
2013-05-21 10:50:00,132.53,132.56,132.36,132.36,179600.0,132.53,132.56,132.36,132.36,179600.0
2013-05-21 10:55:00,132.36,132.56,132.33,132.54,153000.0,132.36,132.56,132.33,132.54,153000.0
2013-05-21 11:00:00,132.54,132.56,132.36,132.37,81400.0,132.54,132.56,132.36,132.37,81400.0
2013-05-21 11:05:00,132.38,132.38,132.14,132.14,188400.0,132.38,132.38,132.14,132.14,188400.0
2013-05-21 11:10:00,132.14,132.16,131.95,132.08,153200.0,132.14,132.16,131.95,132.08,153200.0
2013-05-21 11:15:00,132.07,132.28,131.97,132.24,103000.0,132.07,132.28,131.97,132.24,103000.0
2013-05-21 11:20:00,132.21,132.93,132.17,132.7,490800.0,132.21,132.93,132.17,132.7,490800.0
2013-05-21 11:25:00,132.69,132.82,132.49,132.62,260800.0,132.69,132.82,132.49,132.62,260800.0
2013-05-21 11:30:00,132.62,133.06,132.6,132.78,326900.0,132.62,133.06,132.6,132.78,326900.0
2013-05-21 11:35:00,132.81,132.98,132.66,132.7,170500.0,132.81,132.98,132.66,132.7,170500.0
2013-05-21 11:40:00,132.73,132.75,132.58,132.65,176200.0,132.73,132.75,132.58,132.65,176200.0
2013-05-21 11:45:00,132.67,132.89,132.67,132.81,82200.0,132.67,132.89,132.67,132.81,82200.0
2013-05-21 11:50:00,132.8,132.94,132.66,132.91,71300.0,132.8,132.94,132.66,132.91,71300.0
2013-05-21 11:55:00,132.87,132.95,132.78,132.87,80600.0,132.87,132.95,132.78,132.87,80600.0
2013-05-21 12:00:00,132.85,133.63,132.85,133.55,438700.0,132.85,133.63,132.85,133.55,438700.0
2013-05-21 12:05:00,133.55,133.65,133.38,133.45,112400.0,133.55,133.65,133.38,133.45,112400.0
2013-05-21 12:10:00,133.44,133.45,133.18,133.31,95100.0,133.44,133.45,133.18,133.31,95100.0
2013-05-21 12:15:00,133.33,133.45,133.26,133.4,63900.0,133.33,133.45,133.26,133.4,63900.0
2013-05-21 12:20:00,133.39,133.44,133.28,133.38,58000.0,133.39,133.44,133.28,133.38,58000.0
2013-05-21 12:25:00,133.4,133.44,133.37,133.4,75800.0,133.4,133.44,133.37,133.4,75800.0
2013-05-21 12:30:00,133.42,133.44,133.35,133.38,89600.0,133.42,133.44,133.35,133.38,89600.0
2013-05-21 12:35:00,133.39,133.5,133.34,133.49,58200.0,133.39,133.5,133.34,133.49,58200.0
2013-05-21 12:40:00,133.48,133.63,133.47,133.51,64700.0,133.48,133.63,133.47,133.51,64700.0
2013-05-21 12:45:00,133.53,133.59,133.25,133.27,92800.0,133.53,133.59,133.25,133.27,92800.0
2013-05-21 12:50:00,133.25,133.27,133.03,133.1,154400.0,133.25,133.27,133.03,133.1,154400.0
2013-05-21 12:55:00,133.1,133.28,133.1,133.24,59700.0,133.1,133.28,133.1,133.24,59700.0
2013-05-21 13:00:00,133.21,133.4,133.05,133.32,222300.0,133.21,133.4,133.05,133.32,222300.0
2013-05-21 13:05:00,133.32,133.44,133.19,133.22,58900.0,133.32,133.44,133.19,133.22,58900.0
2013-05-21 13:10:00,133.21,133.4,133.1,133.36,104300.0,133.21,133.4,133.1,133.36,104300.0
2013-05-21 13:15:00,133.37,133.38,133.23,133.37,68200.0,133.37,133.38,133.23,133.37,68200.0
2013-05-21 13:20:00,133.36,133.48,133.36,133.44,33800.0,133.36,133.48,133.36,133.44,33800.0
2013-05-21 13:25:00,133.45,133.61,133.26,133.35,108900.0,133.45,133.61,133.26,133.35,108900.0
2013-05-21 13:30:00,133.36,133.46,133.33,133.44,64900.0,133.36,133.46,133.33,133.44,64900.0
2013-05-21 13:35:00,133.44,133.46,133.02,133.22,130100.0,133.44,133.46,133.02,133.22,130100.0
2013-05-21 13:40:00,133.21,133.21,133.13,133.16,57600.0,133.21,133.21,133.13,133.16,57600.0
2013-05-21 13:45:00,133.16,133.28,133.13,133.25,32800.0,133.16,133.28,133.13,133.25,32800.0
2013-05-21 13:50:00,133.25,133.28,133.21,133.24,34500.0,133.25,133.28,133.21,133.24,34500.0
2013-05-21 13:55:00,133.2,133.21,132.99,132.99,23900.0,133.2,133.21,132.99,132.99,23900.0
2013-05-21 14:00:00,133.02,133.08,132.73,132.78,120700.0,133.02,133.08,132.73,132.78,120700.0
2013-05-21 14:05:00,132.78,132.81,132.72,132.77,50400.0,132.78,132.81,132.72,132.77,50400.0
2013-05-21 14:10:00,132.78,132.98,132.76,132.92,76500.0,132.78,132.98,132.76,132.92,76500.0
2013-05-21 14:15:00,132.93,132.98,132.88,132.94,61600.0,132.93,132.98,132.88,132.94,61600.0
2013-05-21 14:20:00,132.95,132.98,132.91,132.94,81800.0,132.95,132.98,132.91,132.94,81800.0
2013-05-21 14:25:00,132.93,133.0,132.92,132.97,33600.0,132.93,133.0,132.92,132.97,33600.0
2013-05-21 14:30:00,132.98,133.17,132.97,133.03,59100.0,132.98,133.17,132.97,133.03,59100.0
2013-05-21 14:35:00,133.03,133.03,132.89,132.89,56800.0,133.03,133.03,132.89,132.89,56800.0
2013-05-21 14:40:00,132.9,132.94,132.84,132.88,36200.0,132.9,132.94,132.84,132.88,36200.0
2013-05-21 14:45:00,132.89,132.93,132.86,132.89,42200.0,132.89,132.93,132.86,132.89,42200.0
2013-05-21 14:50:00,132.88,132.93,132.86,132.92,26700.0,132.88,132.93,132.86,132.92,26700.0
2013-05-21 14:55:00,132.91,132.97,132.91,132.93,27700.0,132.91,132.97,132.91,132.93,27700.0
2013-05-21 15:00:00,132.93,132.98,132.91,132.97,33500.0,132.93,132.98,132.91,132.97,33500.0
2013-05-21 15:05:00,132.98,133.06,132.98,133.03,29100.0,132.98,133.06,132.98,133.03,29100.0
2013-05-21 15:10:00,133.03,133.05,132.99,132.99,32700.0,133.03,133.05,132.99,132.99,32700.0
2013-05-21 15:15:00,133.0,133.03,132.95,133.0,55100.0,133.0,133.03,132.95,133.0,55100.0
2013-05-21 15:20:00,133.01,133.13,133.01,133.13,50100.0,133.01,133.13,133.01,133.13,50100.0
2013-05-21 15:25:00,133.13,133.15,133.06,133.11,91200.0,133.13,133.15,133.06,133.11,91200.0
2013-05-21 15:30:00,133.12,133.12,133.05,133.06,150500.0,133.12,133.12,133.05,133.06,150500.0
2013-05-21 15:35:00,133.06,133.07,132.92,132.94,178900.0,133.06,133.07,132.92,132.94,178900.0
2013-05-21 15:40:00,132.92,132.95,132.76,132.78,84100.0,132.92,132.95,132.76,132.78,84100.0
2013-05-21 15:45:00,132.78,132.79,132.64,132.69,155000.0,132.78,132.79,132.64,132.69,155000.0
2013-05-21 15:50:00,132.7,132.96,132.69,132.86,159200.0,132.7,132.96,132.69,132.86,159200.0
2013-05-21 15:55:00,132.86,132.96,132.73,132.88,229000.0,132.86,132.96,132.73,132.88,229000.0
2013-05-22 09:30:00,134.18,134.45,134.16,134.42,448700.0,134.18,134.45,134.16,134.42,448700.0
2013-05-22 09:35:00,134.42,134.48,134.28,134.46,111800.0,134.42,134.48,134.28,134.46,111800.0
2013-05-22 09:40:00,134.46,134.51,133.71,133.91,378700.0,134.46,134.51,133.71,133.91,378700.0
2013-05-22 09:45:00,133.91,134.05,133.77,134.0,207600.0,133.91,134.05,133.77,134.0,207600.0
2013-05-22 09:50:00,134.01,134.05,133.89,133.98,128600.0,134.01,134.05,133.89,133.98,128600.0
2013-05-22 09:55:00,133.97,134.21,133.94,134.14,88100.0,133.97,134.21,133.94,134.14,88100.0
2013-05-22 10:00:00,134.15,135.12,134.15,135.1,1083500.0,134.15,135.12,134.15,135.1,1083500.0
2013-05-22 10:05:00,135.13,136.77,135.04,136.14,1845400.0,135.13,136.77,135.04,136.14,1845400.0
2013-05-22 10:10:00,136.14,136.42,135.98,136.26,731900.0,136.14,136.42,135.98,136.26,731900.0
2013-05-22 10:15:00,136.26,136.58,135.87,135.94,524100.0,136.26,136.58,135.87,135.94,524100.0
2013-05-22 10:20:00,135.9,135.93,135.59,135.8,446300.0,135.9,135.93,135.59,135.8,446300.0
2013-05-22 10:25:00,135.8,135.94,135.02,135.06,613800.0,135.8,135.94,135.02,135.06,613800.0
2013-05-22 10:30:00,135.05,135.07,133.65,134.11,1494300.0,135.05,135.07,133.65,134.11,1494300.0
2013-05-22 10:35:00,134.08,134.44,133.55,133.82,1165300.0,134.08,134.44,133.55,133.82,1165300.0
2013-05-22 10:40:00,133.81,133.91,132.94,133.91,913300.0,133.81,133.91,132.94,133.91,913300.0
2013-05-22 10:45:00,133.91,133.95,133.39,133.44,471300.0,133.91,133.95,133.39,133.44,471300.0
2013-05-22 10:50:00,133.43,133.49,132.19,132.49,1224200.0,133.43,133.49,132.19,132.49,1224200.0
2013-05-22 10:55:00,132.44,132.93,132.14,132.79,606100.0,132.44,132.93,132.14,132.79,606100.0
2013-05-22 11:00:00,132.8,133.04,132.46,132.97,430800.0,132.8,133.04,132.46,132.97,430800.0
2013-05-22 11:05:00,132.97,133.29,132.93,132.98,313400.0,132.97,133.29,132.93,132.98,313400.0
2013-05-22 11:10:00,132.98,133.39,132.8,133.32,248800.0,132.98,133.39,132.8,133.32,248800.0
2013-05-22 11:15:00,133.31,133.41,132.89,133.02,243600.0,133.31,133.41,132.89,133.02,243600.0
2013-05-22 11:20:00,133.02,133.22,132.83,133.0,165500.0,133.02,133.22,132.83,133.0,165500.0
2013-05-22 11:25:00,133.0,133.22,133.0,133.16,91800.0,133.0,133.22,133.0,133.16,91800.0
2013-05-22 11:30:00,133.16,133.28,132.97,133.05,91500.0,133.16,133.28,132.97,133.05,91500.0
2013-05-22 11:35:00,133.03,133.76,133.02,133.44,251000.0,133.03,133.76,133.02,133.44,251000.0
2013-05-22 11:40:00,133.42,133.62,133.37,133.47,129100.0,133.42,133.62,133.37,133.47,129100.0
2013-05-22 11:45:00,133.44,133.68,133.25,133.26,169800.0,133.44,133.68,133.25,133.26,169800.0
2013-05-22 11:50:00,133.26,133.35,132.87,133.04,262500.0,133.26,133.35,132.87,133.04,262500.0
2013-05-22 11:55:00,133.08,133.16,132.85,132.99,136900.0,133.08,133.16,132.85,132.99,136900.0
2013-05-22 12:00:00,133.0,133.11,132.66,132.81,182500.0,133.0,133.11,132.66,132.81,182500.0
2013-05-22 12:05:00,132.79,132.91,132.62,132.67,161400.0,132.79,132.91,132.62,132.67,161400.0
2013-05-22 12:10:00,132.67,132.75,132.43,132.64,192400.0,132.67,132.75,132.43,132.64,192400.0
2013-05-22 12:15:00,132.67,132.69,132.52,132.64,240000.0,132.67,132.69,132.52,132.64,240000.0
2013-05-22 12:20:00,132.66,132.95,132.6,132.77,79500.0,132.66,132.95,132.6,132.77,79500.0
2013-05-22 12:25:00,132.77,132.81,132.4,132.68,331200.0,132.77,132.81,132.4,132.68,331200.0
2013-05-22 12:30:00,132.64,132.81,132.52,132.67,107300.0,132.64,132.81,132.52,132.67,107300.0
2013-05-22 12:35:00,132.7,133.0,132.7,132.9,138400.0,132.7,133.0,132.7,132.9,138400.0
2013-05-22 12:40:00,132.9,132.93,132.85,132.88,43900.0,132.9,132.93,132.85,132.88,43900.0
2013-05-22 12:45:00,132.88,132.93,132.7,132.75,61300.0,132.88,132.93,132.7,132.75,61300.0
2013-05-22 12:50:00,132.75,132.99,132.75,132.95,77800.0,132.75,132.99,132.75,132.95,77800.0
2013-05-22 12:55:00,132.96,133.25,132.92,132.95,157100.0,132.96,133.25,132.92,132.95,157100.0
2013-05-22 13:00:00,132.97,132.98,132.7,132.75,58300.0,132.97,132.98,132.7,132.75,58300.0
2013-05-22 13:05:00,132.74,132.74,132.5,132.63,80300.0,132.74,132.74,132.5,132.63,80300.0
2013-05-22 13:10:00,132.62,132.68,132.51,132.56,91100.0,132.62,132.68,132.51,132.56,91100.0
2013-05-22 13:15:00,132.58,132.64,132.44,132.62,108800.0,132.58,132.64,132.44,132.62,108800.0
2013-05-22 13:20:00,132.61,132.62,132.4,132.51,108400.0,132.61,132.62,132.4,132.51,108400.0
2013-05-22 13:25:00,132.49,132.51,132.12,132.32,311900.0,132.49,132.51,132.12,132.32,311900.0
2013-05-22 13:30:00,132.33,132.41,132.25,132.26,87200.0,132.33,132.41,132.25,132.26,87200.0
2013-05-22 13:35:00,132.27,132.28,131.79,131.89,318900.0,132.27,132.28,131.79,131.89,318900.0
2013-05-22 13:40:00,131.9,131.91,131.66,131.74,227900.0,131.9,131.91,131.66,131.74,227900.0
2013-05-22 13:45:00,131.74,131.87,131.45,131.79,302900.0,131.74,131.87,131.45,131.79,302900.0
2013-05-22 13:50:00,131.78,131.99,131.66,131.79,400000.0,131.78,131.99,131.66,131.79,400000.0
2013-05-22 13:55:00,131.8,131.93,131.8,131.86,83700.0,131.8,131.93,131.8,131.86,83700.0
2013-05-22 14:00:00,131.87,132.19,131.24,131.35,757000.0,131.87,132.19,131.24,131.35,757000.0
2013-05-22 14:05:00,131.35,131.69,130.95,131.61,839100.0,131.35,131.69,130.95,131.61,839100.0
2013-05-22 14:10:00,131.56,131.56,131.2,131.4,210300.0,131.56,131.56,131.2,131.4,210300.0
2013-05-22 14:15:00,131.4,131.78,131.36,131.67,378400.0,131.4,131.78,131.36,131.67,378400.0
2013-05-22 14:20:00,131.65,131.69,131.33,131.64,141600.0,131.65,131.69,131.33,131.64,141600.0
2013-05-22 14:25:00,131.65,131.72,131.24,131.4,193700.0,131.65,131.72,131.24,131.4,193700.0
2013-05-22 14:30:00,131.37,131.49,131.29,131.31,80800.0,131.37,131.49,131.29,131.31,80800.0
2013-05-22 14:35:00,131.26,131.3,131.12,131.23,113700.0,131.26,131.3,131.12,131.23,113700.0
2013-05-22 14:40:00,131.22,131.31,131.15,131.29,101600.0,131.22,131.31,131.15,131.29,101600.0
2013-05-22 14:45:00,131.3,131.68,131.3,131.61,146700.0,131.3,131.68,131.3,131.61,146700.0
2013-05-22 14:50:00,131.61,131.7,131.48,131.52,99000.0,131.61,131.7,131.48,131.52,99000.0
2013-05-22 14:55:00,131.54,131.61,131.47,131.56,98300.0,131.54,131.61,131.47,131.56,98300.0
2013-05-22 15:00:00,131.54,131.66,131.46,131.5,70400.0,131.54,131.66,131.46,131.5,70400.0
2013-05-22 15:05:00,131.51,131.53,131.32,131.43,108100.0,131.51,131.53,131.32,131.43,108100.0
2013-05-22 15:10:00,131.44,131.53,131.4,131.51,89900.0,131.44,131.53,131.4,131.51,89900.0
2013-05-22 15:15:00,131.51,131.63,131.49,131.55,74600.0,131.51,131.63,131.49,131.55,74600.0
2013-05-22 15:20:00,131.55,131.58,131.44,131.46,96400.0,131.55,131.58,131.44,131.46,96400.0
2013-05-22 15:25:00,131.46,131.6,131.39,131.57,125700.0,131.46,131.6,131.39,131.57,125700.0
2013-05-22 15:30:00,131.58,131.87,131.55,131.75,177600.0,131.58,131.87,131.55,131.75,177600.0
2013-05-22 15:35:00,131.75,131.77,131.58,131.73,116500.0,131.75,131.77,131.58,131.73,116500.0
2013-05-22 15:40:00,131.72,132.18,131.72,132.13,207700.0,131.72,132.18,131.72,132.13,207700.0
2013-05-22 15:45:00,132.11,132.15,131.96,132.0,119000.0,132.11,132.15,131.96,132.0,119000.0
2013-05-22 15:50:00,132.0,132.24,131.95,132.01,153000.0,132.0,132.24,131.95,132.01,153000.0
2013-05-22 15:55:00,132.0,132.09,131.9,131.96,227700.0,132.0,132.09,131.9,131.96,227700.0
2013-05-23 09:30:00,134.51,134.54,134.12,134.13,317000.0,134.51,134.54,134.12,134.13,317000.0
2013-05-23 09:35:00,134.13,134.33,134.12,134.21,185500.0,134.13,134.33,134.12,134.21,185500.0
2013-05-23 09:40:00,134.22,134.25,133.79,133.86,295500.0,134.22,134.25,133.79,133.86,295500.0
2013-05-23 09:45:00,133.87,134.16,133.85,134.04,291500.0,133.87,134.16,133.85,134.04,291500.0
2013-05-23 09:50:00,134.05,134.17,133.98,134.07,168400.0,134.05,134.17,133.98,134.07,168400.0
2013-05-23 09:55:00,134.06,134.07,133.59,133.77,317100.0,134.06,134.07,133.59,133.77,317100.0
2013-05-23 10:00:00,133.8,133.83,133.26,133.61,717600.0,133.8,133.83,133.26,133.61,717600.0
2013-05-23 10:05:00,133.59,133.98,133.58,133.94,274500.0,133.59,133.98,133.58,133.94,274500.0
2013-05-23 10:10:00,133.95,134.25,133.92,134.04,254000.0,133.95,134.25,133.92,134.04,254000.0
2013-05-23 10:15:00,134.05,134.14,133.93,134.02,105600.0,134.05,134.14,133.93,134.02,105600.0
2013-05-23 10:20:00,134.02,134.14,133.96,134.02,178300.0,134.02,134.14,133.96,134.02,178300.0
2013-05-23 10:25:00,134.01,134.06,133.87,133.91,70900.0,134.01,134.06,133.87,133.91,70900.0
2013-05-23 10:30:00,133.9,134.16,133.9,133.97,137600.0,133.9,134.16,133.9,133.97,137600.0
2013-05-23 10:35:00,133.97,134.1,133.88,134.0,169800.0,133.97,134.1,133.88,134.0,169800.0
2013-05-23 10:40:00,134.0,134.12,133.94,133.99,100300.0,134.0,134.12,133.94,133.99,100300.0
2013-05-23 10:45:00,134.0,134.07,133.85,134.07,85600.0,134.0,134.07,133.85,134.07,85600.0
2013-05-23 10:50:00,134.07,134.09,133.86,134.01,99500.0,134.07,134.09,133.86,134.01,99500.0
2013-05-23 10:55:00,134.0,134.0,133.9,133.98,97000.0,134.0,134.0,133.9,133.98,97000.0
2013-05-23 11:00:00,133.97,134.03,133.68,133.76,215400.0,133.97,134.03,133.68,133.76,215400.0
2013-05-23 11:05:00,133.76,133.76,133.4,133.65,265000.0,133.76,133.76,133.4,133.65,265000.0
2013-05-23 11:10:00,133.66,133.82,133.53,133.68,140000.0,133.66,133.82,133.53,133.68,140000.0
2013-05-23 11:15:00,133.64,133.65,133.3,133.39,222900.0,133.64,133.65,133.3,133.39,222900.0
2013-05-23 11:20:00,133.41,133.61,133.12,133.36,274400.0,133.41,133.61,133.12,133.36,274400.0
2013-05-23 11:25:00,133.36,133.43,133.31,133.36,88900.0,133.36,133.43,133.31,133.36,88900.0
2013-05-23 11:30:00,133.39,133.42,133.24,133.38,100400.0,133.39,133.42,133.24,133.38,100400.0
2013-05-23 11:35:00,133.4,133.59,133.36,133.39,82500.0,133.4,133.59,133.36,133.39,82500.0
2013-05-23 11:40:00,133.38,133.44,133.38,133.44,19200.0,133.38,133.44,133.38,133.44,19200.0
2013-05-23 11:45:00,133.43,133.88,133.42,133.72,195200.0,133.43,133.88,133.42,133.72,195200.0
2013-05-23 11:50:00,133.73,133.82,133.65,133.77,69300.0,133.73,133.82,133.65,133.77,69300.0
2013-05-23 11:55:00,133.78,133.98,133.77,133.88,130600.0,133.78,133.98,133.77,133.88,130600.0
2013-05-23 12:00:00,133.91,133.99,133.84,133.9,51900.0,133.91,133.99,133.84,133.9,51900.0
2013-05-23 12:05:00,133.92,133.93,133.71,133.81,65800.0,133.92,133.93,133.71,133.81,65800.0
2013-05-23 12:10:00,133.82,133.94,133.66,133.91,77600.0,133.82,133.94,133.66,133.91,77600.0
2013-05-23 12:15:00,133.91,133.98,133.75,133.97,59000.0,133.91,133.98,133.75,133.97,59000.0
2013-05-23 12:20:00,133.96,134.21,133.92,134.21,109300.0,133.96,134.21,133.92,134.21,109300.0
2013-05-23 12:25:00,134.17,134.32,134.09,134.3,71200.0,134.17,134.32,134.09,134.3,71200.0
2013-05-23 12:30:00,134.29,134.31,134.17,134.22,31800.0,134.29,134.31,134.17,134.22,31800.0
2013-05-23 12:35:00,134.21,134.26,134.08,134.14,86100.0,134.21,134.26,134.08,134.14,86100.0
2013-05-23 12:40:00,134.16,134.24,134.09,134.15,35500.0,134.16,134.24,134.09,134.15,35500.0
2013-05-23 12:45:00,134.14,134.29,134.12,134.24,98000.0,134.14,134.29,134.12,134.24,98000.0
2013-05-23 12:50:00,134.24,134.24,134.16,134.2,49200.0,134.24,134.24,134.16,134.2,49200.0
2013-05-23 12:55:00,134.2,134.25,134.17,134.17,35400.0,134.2,134.25,134.17,134.17,35400.0
2013-05-23 13:00:00,134.18,134.21,134.15,134.2,35100.0,134.18,134.21,134.15,134.2,35100.0
2013-05-23 13:05:00,134.2,134.45,134.2,134.34,118700.0,134.2,134.45,134.2,134.34,118700.0
2013-05-23 13:10:00,134.31,134.55,134.26,134.49,166700.0,134.31,134.55,134.26,134.49,166700.0
2013-05-23 13:15:00,134.48,134.54,134.42,134.51,69800.0,134.48,134.54,134.42,134.51,69800.0
2013-05-23 13:20:00,134.49,134.7,134.44,134.63,126100.0,134.49,134.7,134.44,134.63,126100.0
2013-05-23 13:25:00,134.64,134.72,134.62,134.71,103300.0,134.64,134.72,134.62,134.71,103300.0
2013-05-23 13:30:00,134.7,134.79,134.69,134.7,116100.0,134.7,134.79,134.69,134.7,116100.0
2013-05-23 13:35:00,134.71,134.76,134.66,134.7,86000.0,134.71,134.76,134.66,134.7,86000.0
2013-05-23 13:40:00,134.69,134.7,134.62,134.63,49700.0,134.69,134.7,134.62,134.63,49700.0
2013-05-23 13:45:00,134.64,134.84,134.64,134.79,56900.0,134.64,134.84,134.64,134.79,56900.0
2013-05-23 13:50:00,134.79,134.8,134.59,134.6,99400.0,134.79,134.8,134.59,134.6,99400.0
2013-05-23 13:55:00,134.6,134.63,134.53,134.6,64100.0,134.6,134.63,134.53,134.6,64100.0
2013-05-23 14:00:00,134.6,134.64,134.58,134.61,26800.0,134.6,134.64,134.58,134.61,26800.0
2013-05-23 14:05:00,134.62,134.64,134.58,134.61,51900.0,134.62,134.64,134.58,134.61,51900.0
2013-05-23 14:10:00,134.59,134.71,134.59,134.71,29400.0,134.59,134.71,134.59,134.71,29400.0
2013-05-23 14:15:00,134.68,134.73,134.48,134.49,50200.0,134.68,134.73,134.48,134.49,50200.0
2013-05-23 14:20:00,134.49,134.59,134.47,134.54,71400.0,134.49,134.59,134.47,134.54,71400.0
2013-05-23 14:25:00,134.53,134.59,134.46,134.47,36100.0,134.53,134.59,134.46,134.47,36100.0
2013-05-23 14:30:00,134.49,134.54,134.44,134.45,40100.0,134.49,134.54,134.44,134.45,40100.0
2013-05-23 14:35:00,134.45,134.47,134.43,134.44,36800.0,134.45,134.47,134.43,134.44,36800.0
2013-05-23 14:40:00,134.44,134.62,134.44,134.52,79800.0,134.44,134.62,134.44,134.52,79800.0
2013-05-23 14:45:00,134.53,134.69,134.53,134.6,126900.0,134.53,134.69,134.53,134.6,126900.0
2013-05-23 14:50:00,134.59,134.67,134.55,134.6,44500.0,134.59,134.67,134.55,134.6,44500.0
2013-05-23 14:55:00,134.59,134.64,134.55,134.62,99600.0,134.59,134.64,134.55,134.62,99600.0
2013-05-23 15:00:00,134.59,134.63,134.52,134.53,62900.0,134.59,134.63,134.52,134.53,62900.0
2013-05-23 15:05:00,134.52,134.55,134.44,134.52,69200.0,134.52,134.55,134.44,134.52,69200.0
2013-05-23 15:10:00,134.5,134.55,134.45,134.45,85500.0,134.5,134.55,134.45,134.45,85500.0
2013-05-23 15:15:00,134.45,134.53,134.44,134.51,55700.0,134.45,134.53,134.44,134.51,55700.0
2013-05-23 15:20:00,134.51,134.53,134.47,134.5,33400.0,134.51,134.53,134.47,134.5,33400.0
2013-05-23 15:25:00,134.5,134.5,134.44,134.47,46400.0,134.5,134.5,134.44,134.47,46400.0
2013-05-23 15:30:00,134.48,134.51,134.47,134.49,56000.0,134.48,134.51,134.47,134.49,56000.0
2013-05-23 15:35:00,134.49,134.5,134.47,134.49,51200.0,134.49,134.5,134.47,134.49,51200.0
2013-05-23 15:40:00,134.49,134.53,134.47,134.49,38800.0,134.49,134.53,134.47,134.49,38800.0
2013-05-23 15:45:00,134.49,134.54,134.47,134.53,70000.0,134.49,134.54,134.47,134.53,70000.0
2013-05-23 15:50:00,134.53,134.66,134.51,134.54,195700.0,134.53,134.66,134.51,134.54,195700.0
2013-05-23 15:55:00,134.55,134.65,134.54,134.63,205700.0,134.55,134.65,134.54,134.63,205700.0
2013-05-24 09:30:00,134.11,134.3,134.01,134.27,182800.0,134.11,134.3,134.01,134.27,182800.0
2013-05-24 09:35:00,134.27,134.39,134.07,134.16,159400.0,134.27,134.39,134.07,134.16,159400.0
2013-05-24 09:40:00,134.15,134.19,134.07,134.12,78800.0,134.15,134.19,134.07,134.12,78800.0
2013-05-24 09:45:00,134.12,134.32,133.95,134.31,124700.0,134.12,134.32,133.95,134.31,124700.0
2013-05-24 09:50:00,134.3,134.5,134.26,134.42,106200.0,134.3,134.5,134.26,134.42,106200.0
2013-05-24 09:55:00,134.43,134.49,134.31,134.38,93800.0,134.43,134.49,134.31,134.38,93800.0
2013-05-24 10:00:00,134.39,134.5,134.37,134.42,125000.0,134.39,134.5,134.37,134.42,125000.0
2013-05-24 10:05:00,134.43,134.5,134.34,134.4,132600.0,134.43,134.5,134.34,134.4,132600.0
2013-05-24 10:10:00,134.36,134.51,134.36,134.5,45500.0,134.36,134.51,134.36,134.5,45500.0
2013-05-24 10:15:00,134.49,134.51,134.34,134.37,79400.0,134.49,134.51,134.34,134.37,79400.0
2013-05-24 10:20:00,134.37,134.45,134.33,134.43,90300.0,134.37,134.45,134.33,134.43,90300.0
2013-05-24 10:25:00,134.48,134.51,134.2,134.27,149700.0,134.48,134.51,134.2,134.27,149700.0
2013-05-24 10:30:00,134.24,134.25,134.08,134.18,112400.0,134.24,134.25,134.08,134.18,112400.0
2013-05-24 10:35:00,134.19,134.23,134.13,134.19,96100.0,134.19,134.23,134.13,134.19,96100.0
2013-05-24 10:40:00,134.19,134.3,134.13,134.13,76200.0,134.19,134.3,134.13,134.13,76200.0
2013-05-24 10:45:00,134.13,134.21,134.12,134.13,89100.0,134.13,134.21,134.12,134.13,89100.0
2013-05-24 10:50:00,134.13,134.4,134.11,134.3,77200.0,134.13,134.4,134.11,134.3,77200.0
2013-05-24 10:55:00,134.32,134.32,134.13,134.17,76500.0,134.32,134.32,134.13,134.17,76500.0
2013-05-24 11:00:00,134.16,134.16,134.04,134.15,124900.0,134.16,134.16,134.04,134.15,124900.0
2013-05-24 11:05:00,134.13,134.22,134.06,134.08,52000.0,134.13,134.22,134.06,134.08,52000.0
2013-05-24 11:10:00,134.09,134.2,134.08,134.14,41300.0,134.09,134.2,134.08,134.14,41300.0
2013-05-24 11:15:00,134.14,134.2,134.04,134.07,71600.0,134.14,134.2,134.04,134.07,71600.0
2013-05-24 11:20:00,134.06,134.23,134.06,134.19,38500.0,134.06,134.23,134.06,134.19,38500.0
2013-05-24 11:25:00,134.21,134.28,134.17,134.19,36000.0,134.21,134.28,134.17,134.19,36000.0
2013-05-24 11:30:00,134.16,134.25,134.15,134.18,26500.0,134.16,134.25,134.15,134.18,26500.0
2013-05-24 11:35:00,134.19,134.23,134.15,134.18,43600.0,134.19,134.23,134.15,134.18,43600.0
2013-05-24 11:40:00,134.18,134.23,134.13,134.16,28500.0,134.18,134.23,134.13,134.16,28500.0
2013-05-24 11:45:00,134.15,134.22,134.03,134.19,51500.0,134.15,134.22,134.03,134.19,51500.0
2013-05-24 11:50:00,134.2,134.24,134.13,134.24,43700.0,134.2,134.24,134.13,134.24,43700.0
2013-05-24 11:55:00,134.24,134.27,134.14,134.16,36000.0,134.24,134.27,134.14,134.16,36000.0
2013-05-24 12:00:00,134.15,134.24,134.15,134.2,30700.0,134.15,134.24,134.15,134.2,30700.0
2013-05-24 12:05:00,134.2,134.27,134.18,134.2,49800.0,134.2,134.27,134.18,134.2,49800.0
2013-05-24 12:10:00,134.2,134.29,134.19,134.23,61600.0,134.2,134.29,134.19,134.23,61600.0
2013-05-24 12:15:00,134.22,134.32,134.22,134.25,58500.0,134.22,134.32,134.22,134.25,58500.0
2013-05-24 12:20:00,134.24,134.26,134.11,134.19,91100.0,134.24,134.26,134.11,134.19,91100.0
2013-05-24 12:25:00,134.17,134.18,134.09,134.12,89500.0,134.17,134.18,134.09,134.12,89500.0
2013-05-24 12:30:00,134.14,134.18,134.13,134.14,68200.0,134.14,134.18,134.13,134.14,68200.0
2013-05-24 12:35:00,134.14,134.18,134.13,134.16,16600.0,134.14,134.18,134.13,134.16,16600.0
2013-05-24 12:40:00,134.15,134.19,134.13,134.18,20300.0,134.15,134.19,134.13,134.18,20300.0
2013-05-24 12:45:00,134.17,134.21,134.15,134.21,7300.0,134.17,134.21,134.15,134.21,7300.0
2013-05-24 12:50:00,134.2,134.22,134.16,134.16,13700.0,134.2,134.22,134.16,134.16,13700.0
2013-05-24 12:55:00,134.15,134.16,134.1,134.12,28700.0,134.15,134.16,134.1,134.12,28700.0
2013-05-24 13:00:00,134.11,134.15,134.08,134.14,17800.0,134.11,134.15,134.08,134.14,17800.0
2013-05-24 13:05:00,134.16,134.29,134.16,134.23,57800.0,134.16,134.29,134.16,134.23,57800.0
2013-05-24 13:10:00,134.22,134.3,134.19,134.3,12900.0,134.22,134.3,134.19,134.3,12900.0
2013-05-24 13:15:00,134.29,134.29,134.21,134.25,21200.0,134.29,134.29,134.21,134.25,21200.0
2013-05-24 13:20:00,134.23,134.25,134.16,134.24,36000.0,134.23,134.25,134.16,134.24,36000.0
2013-05-24 13:25:00,134.23,134.28,134.17,134.21,61200.0,134.23,134.28,134.17,134.21,61200.0
2013-05-24 13:30:00,134.21,134.24,134.2,134.23,17100.0,134.21,134.24,134.2,134.23,17100.0
2013-05-24 13:35:00,134.21,134.27,134.21,134.25,23400.0,134.21,134.27,134.21,134.25,23400.0
2013-05-24 13:40:00,134.25,134.25,134.2,134.2,18400.0,134.25,134.25,134.2,134.2,18400.0
2013-05-24 13:45:00,134.22,134.23,134.18,134.21,25000.0,134.22,134.23,134.18,134.21,25000.0
2013-05-24 13:50:00,134.21,134.26,134.18,134.19,17400.0,134.21,134.26,134.18,134.19,17400.0
2013-05-24 13:55:00,134.19,134.22,134.19,134.19,27200.0,134.19,134.22,134.19,134.19,27200.0
2013-05-24 14:00:00,134.2,134.2,134.07,134.18,45200.0,134.2,134.2,134.07,134.18,45200.0
2013-05-24 14:05:00,134.17,134.23,134.1,134.16,39900.0,134.17,134.23,134.1,134.16,39900.0
2013-05-24 14:10:00,134.17,134.21,134.14,134.16,22100.0,134.17,134.21,134.14,134.16,22100.0
2013-05-24 14:15:00,134.16,134.18,134.08,134.12,45400.0,134.16,134.18,134.08,134.12,45400.0
2013-05-24 14:20:00,134.13,134.13,134.08,134.09,33600.0,134.13,134.13,134.08,134.09,33600.0
2013-05-24 14:25:00,134.1,134.15,134.09,134.1,29100.0,134.1,134.15,134.09,134.1,29100.0
2013-05-24 14:30:00,134.11,134.17,134.1,134.14,26900.0,134.11,134.17,134.1,134.14,26900.0
2013-05-24 14:35:00,134.14,134.15,134.1,134.1,84800.0,134.14,134.15,134.1,134.1,84800.0
2013-05-24 14:40:00,134.11,134.17,134.1,134.15,24100.0,134.11,134.17,134.1,134.15,24100.0
2013-05-24 14:45:00,134.14,134.15,134.13,134.14,12800.0,134.14,134.15,134.13,134.14,12800.0
2013-05-24 14:50:00,134.15,134.18,134.11,134.11,8900.0,134.15,134.18,134.11,134.11,8900.0
2013-05-24 14:55:00,134.12,134.13,134.08,134.1,68700.0,134.12,134.13,134.08,134.1,68700.0
2013-05-24 15:00:00,134.09,134.09,133.64,133.8,292000.0,134.09,134.09,133.64,133.8,292000.0
2013-05-24 15:05:00,133.81,133.93,133.75,133.83,91400.0,133.81,133.93,133.75,133.83,91400.0
2013-05-24 15:10:00,133.83,133.96,133.78,133.89,66100.0,133.83,133.96,133.78,133.89,66100.0
2013-05-24 15:15:00,133.89,133.89,133.8,133.83,39600.0,133.89,133.89,133.8,133.83,39600.0
2013-05-24 15:20:00,133.83,133.84,133.74,133.79,46200.0,133.83,133.84,133.74,133.79,46200.0
2013-05-24 15:25:00,133.77,133.8,133.72,133.75,63300.0,133.77,133.8,133.72,133.75,63300.0
2013-05-24 15:30:00,133.75,133.75,133.67,133.68,44900.0,133.75,133.75,133.67,133.68,44900.0
2013-05-24 15:35:00,133.69,133.73,133.66,133.68,48200.0,133.69,133.73,133.66,133.68,48200.0
2013-05-24 15:40:00,133.68,133.81,133.68,133.78,73300.0,133.68,133.81,133.68,133.78,73300.0
2013-05-24 15:45:00,133.77,133.88,133.75,133.87,82300.0,133.77,133.88,133.75,133.87,82300.0
2013-05-24 15:50:00,133.87,133.88,133.77,133.77,215300.0,133.87,133.88,133.77,133.77,215300.0
2013-05-24 15:55:00,133.76,133.85,133.73,133.79,185600.0,133.76,133.85,133.73,133.79,185600.0
2013-05-28 09:30:00,133.68,133.78,133.65,133.69,343700.0,133.68,133.78,133.65,133.69,343700.0
2013-05-28 09:35:00,133.7,133.74,133.47,133.47,228300.0,133.7,133.74,133.47,133.47,228300.0
2013-05-28 09:40:00,133.48,133.72,133.47,133.7,154500.0,133.48,133.72,133.47,133.7,154500.0
2013-05-28 09:45:00,133.71,133.71,133.51,133.67,118100.0,133.71,133.71,133.51,133.67,118100.0
2013-05-28 09:50:00,133.66,133.75,133.64,133.67,66800.0,133.66,133.75,133.64,133.67,66800.0
2013-05-28 09:55:00,133.68,133.79,133.66,133.76,136600.0,133.68,133.79,133.66,133.76,136600.0
2013-05-28 10:00:00,133.74,133.74,133.3,133.32,269100.0,133.74,133.74,133.3,133.32,269100.0
2013-05-28 10:05:00,133.35,133.35,132.94,133.09,267900.0,133.35,133.35,132.94,133.09,267900.0
2013-05-28 10:10:00,133.08,133.13,132.8,132.92,231000.0,133.08,133.13,132.8,132.92,231000.0
2013-05-28 10:15:00,132.91,133.08,132.8,133.07,176300.0,132.91,133.08,132.8,133.07,176300.0
2013-05-28 10:20:00,133.09,133.15,132.95,133.15,130800.0,133.09,133.15,132.95,133.15,130800.0
2013-05-28 10:25:00,133.14,133.23,133.13,133.18,187000.0,133.14,133.23,133.13,133.18,187000.0
2013-05-28 10:30:00,133.19,133.2,133.1,133.17,120900.0,133.19,133.2,133.1,133.17,120900.0
2013-05-28 10:35:00,133.17,133.33,133.14,133.29,150500.0,133.17,133.33,133.14,133.29,150500.0
2013-05-28 10:40:00,133.31,133.33,133.25,133.31,73600.0,133.31,133.33,133.25,133.31,73600.0
2013-05-28 10:45:00,133.34,133.34,133.27,133.31,40200.0,133.34,133.34,133.27,133.31,40200.0
2013-05-28 10:50:00,133.3,133.72,133.3,133.6,265600.0,133.3,133.72,133.3,133.6,265600.0
2013-05-28 10:55:00,133.59,133.65,133.48,133.51,62400.0,133.59,133.65,133.48,133.51,62400.0
2013-05-28 11:00:00,133.51,133.92,133.37,133.84,273900.0,133.51,133.92,133.37,133.84,273900.0
2013-05-28 11:05:00,133.83,134.09,133.79,134.0,213800.0,133.83,134.09,133.79,134.0,213800.0
2013-05-28 11:10:00,134.01,134.22,133.9,133.97,201900.0,134.01,134.22,133.9,133.97,201900.0
2013-05-28 11:15:00,133.97,134.04,133.89,134.0,85800.0,133.97,134.04,133.89,134.0,85800.0
2013-05-28 11:20:00,133.99,134.07,133.94,134.02,78900.0,133.99,134.07,133.94,134.02,78900.0
2013-05-28 11:25:00,134.04,134.36,134.01,134.34,175000.0,134.04,134.36,134.01,134.34,175000.0
2013-05-28 11:30:00,134.35,134.58,134.35,134.45,270900.0,134.35,134.58,134.35,134.45,270900.0
2013-05-28 11:35:00,134.44,135.57,134.44,135.16,865700.0,134.44,135.57,134.44,135.16,865700.0
2013-05-28 11:40:00,135.16,135.22,134.82,134.82,250200.0,135.16,135.22,134.82,134.82,250200.0
2013-05-28 11:45:00,134.82,134.85,134.59,134.72,364100.0,134.82,134.85,134.59,134.72,364100.0
2013-05-28 11:50:00,134.74,134.76,134.42,134.57,219600.0,134.74,134.76,134.42,134.57,219600.0
2013-05-28 11:55:00,134.55,134.64,134.37,134.37,129800.0,134.55,134.64,134.37,134.37,129800.0
2013-05-28 12:00:00,134.38,134.52,134.33,134.43,112800.0,134.38,134.52,134.33,134.43,112800.0
2013-05-28 12:05:00,134.41,134.71,134.34,134.68,64100.0,134.41,134.71,134.34,134.68,64100.0
2013-05-28 12:10:00,134.68,134.75,134.4,134.57,85400.0,134.68,134.75,134.4,134.57,85400.0
2013-05-28 12:15:00,134.57,134.57,134.38,134.43,49100.0,134.57,134.57,134.38,134.43,49100.0
2013-05-28 12:20:00,134.41,134.55,134.32,134.5,57000.0,134.41,134.55,134.32,134.5,57000.0
2013-05-28 12:25:00,134.51,134.51,134.36,134.43,49100.0,134.51,134.51,134.36,134.43,49100.0
2013-05-28 12:30:00,134.44,134.47,134.15,134.27,120900.0,134.44,134.47,134.15,134.27,120900.0
2013-05-28 12:35:00,134.27,134.46,134.15,134.44,114200.0,134.27,134.46,134.15,134.44,114200.0
2013-05-28 12:40:00,134.45,134.54,134.24,134.25,177300.0,134.45,134.54,134.24,134.25,177300.0
2013-05-28 12:45:00,134.24,134.36,133.9,134.07,187300.0,134.24,134.36,133.9,134.07,187300.0
2013-05-28 12:50:00,134.08,134.09,133.99,134.02,46400.0,134.08,134.09,133.99,134.02,46400.0
2013-05-28 12:55:00,134.02,134.04,133.97,133.99,62500.0,134.02,134.04,133.97,133.99,62500.0
2013-05-28 13:00:00,134.0,134.06,133.88,133.99,93800.0,134.0,134.06,133.88,133.99,93800.0
2013-05-28 13:05:00,133.99,134.03,133.89,133.93,91700.0,133.99,134.03,133.89,133.93,91700.0
2013-05-28 13:10:00,133.93,133.95,133.62,133.72,170300.0,133.93,133.95,133.62,133.72,170300.0
2013-05-28 13:15:00,133.72,133.75,133.56,133.59,206400.0,133.72,133.75,133.56,133.59,206400.0
2013-05-28 13:20:00,133.59,133.63,133.4,133.5,154300.0,133.59,133.63,133.4,133.5,154300.0
2013-05-28 13:25:00,133.49,133.52,133.34,133.47,213200.0,133.49,133.52,133.34,133.47,213200.0
2013-05-28 13:30:00,133.49,133.71,133.48,133.62,138500.0,133.49,133.71,133.48,133.62,138500.0
2013-05-28 13:35:00,133.62,133.69,133.49,133.68,94200.0,133.62,133.69,133.49,133.68,94200.0
2013-05-28 13:40:00,133.69,133.69,133.45,133.65,172600.0,133.69,133.69,133.45,133.65,172600.0
2013-05-28 13:45:00,133.66,133.85,133.58,133.72,100800.0,133.66,133.85,133.58,133.72,100800.0
2013-05-28 13:50:00,133.74,133.83,133.65,133.75,74800.0,133.74,133.83,133.65,133.75,74800.0
2013-05-28 13:55:00,133.77,133.81,133.74,133.76,45000.0,133.77,133.81,133.74,133.76,45000.0
2013-05-28 14:00:00,133.76,133.78,133.71,133.75,47700.0,133.76,133.78,133.71,133.75,47700.0
2013-05-28 14:05:00,133.74,133.76,133.55,133.56,63400.0,133.74,133.76,133.55,133.56,63400.0
2013-05-28 14:10:00,133.55,133.83,133.54,133.68,106800.0,133.55,133.83,133.54,133.68,106800.0
2013-05-28 14:15:00,133.68,133.72,133.59,133.59,98700.0,133.68,133.72,133.59,133.59,98700.0
2013-05-28 14:20:00,133.59,133.73,133.57,133.71,94900.0,133.59,133.73,133.57,133.71,94900.0
2013-05-28 14:25:00,133.7,133.72,133.62,133.65,69800.0,133.7,133.72,133.62,133.65,69800.0
2013-05-28 14:30:00,133.66,133.72,133.66,133.69,54500.0,133.66,133.72,133.66,133.69,54500.0
2013-05-28 14:35:00,133.69,133.7,133.64,133.65,78600.0,133.69,133.7,133.64,133.65,78600.0
2013-05-28 14:40:00,133.66,133.68,133.64,133.66,47300.0,133.66,133.68,133.64,133.66,47300.0
2013-05-28 14:45:00,133.66,133.66,133.61,133.62,56500.0,133.66,133.66,133.61,133.62,56500.0
2013-05-28 14:50:00,133.62,133.67,133.54,133.58,143300.0,133.62,133.67,133.54,133.58,143300.0
2013-05-28 14:55:00,133.59,133.62,133.49,133.59,112800.0,133.59,133.62,133.49,133.59,112800.0
2013-05-28 15:00:00,133.6,133.65,133.49,133.51,87700.0,133.6,133.65,133.49,133.51,87700.0
2013-05-28 15:05:00,133.51,133.56,133.47,133.54,61500.0,133.51,133.56,133.47,133.54,61500.0
2013-05-28 15:10:00,133.54,133.55,133.44,133.45,99300.0,133.54,133.55,133.44,133.45,99300.0
2013-05-28 15:15:00,133.45,133.51,133.44,133.48,78300.0,133.45,133.51,133.44,133.48,78300.0
2013-05-28 15:20:00,133.48,133.53,133.46,133.52,45300.0,133.48,133.53,133.46,133.52,45300.0
2013-05-28 15:25:00,133.52,133.54,133.51,133.52,63900.0,133.52,133.54,133.51,133.52,63900.0
2013-05-28 15:30:00,133.52,133.53,133.51,133.52,53300.0,133.52,133.53,133.51,133.52,53300.0
2013-05-28 15:35:00,133.52,133.53,133.48,133.51,257100.0,133.52,133.53,133.48,133.51,257100.0
2013-05-28 15:40:00,133.51,133.53,133.5,133.52,87300.0,133.51,133.53,133.5,133.52,87300.0
2013-05-28 15:45:00,133.53,133.53,133.5,133.51,96100.0,133.53,133.53,133.5,133.51,96100.0
2013-05-28 15:50:00,133.51,133.52,133.45,133.46,154800.0,133.51,133.52,133.45,133.46,154800.0
2013-05-28 15:55:00,133.46,133.54,133.46,133.51,212400.0,133.46,133.54,133.46,133.51,212400.0
2013-05-29 09:30:00,134.09,134.21,134.02,134.1,326100.0,134.09,134.21,134.02,134.1,326100.0
2013-05-29 09:35:00,134.1,134.15,134.01,134.15,147700.0,134.1,134.15,134.01,134.15,147700.0
2013-05-29 09:40:00,134.15,134.15,133.69,133.96,312200.0,134.15,134.15,133.69,133.96,312200.0
2013-05-29 09:45:00,133.94,134.01,133.83,133.84,136600.0,133.94,134.01,133.83,133.84,136600.0
2013-05-29 09:50:00,133.84,134.0,133.79,133.89,252800.0,133.84,134.0,133.79,133.89,252800.0
2013-05-29 09:55:00,133.89,134.08,133.83,133.98,153200.0,133.89,134.08,133.83,133.98,153200.0
2013-05-29 10:00:00,134.01,134.03,133.68,133.7,233400.0,134.01,134.03,133.68,133.7,233400.0
2013-05-29 10:05:00,133.71,133.88,133.64,133.86,183400.0,133.71,133.88,133.64,133.86,183400.0
2013-05-29 10:10:00,133.87,133.95,133.85,133.91,106000.0,133.87,133.95,133.85,133.91,106000.0
2013-05-29 10:15:00,133.92,133.99,133.91,133.99,120800.0,133.92,133.99,133.91,133.99,120800.0
2013-05-29 10:20:00,133.99,134.22,133.97,134.17,186800.0,133.99,134.22,133.97,134.17,186800.0
2013-05-29 10:25:00,134.17,134.21,134.0,134.01,139400.0,134.17,134.21,134.0,134.01,139400.0
2013-05-29 10:30:00,134.01,134.11,133.99,134.06,147900.0,134.01,134.11,133.99,134.06,147900.0
2013-05-29 10:35:00,134.05,134.22,134.0,134.17,123700.0,134.05,134.22,134.0,134.17,123700.0
2013-05-29 10:40:00,134.15,134.36,134.1,134.29,213300.0,134.15,134.36,134.1,134.29,213300.0
2013-05-29 10:45:00,134.29,134.29,134.16,134.19,112100.0,134.29,134.29,134.16,134.19,112100.0
2013-05-29 10:50:00,134.18,134.23,134.15,134.23,61200.0,134.18,134.23,134.15,134.23,61200.0
2013-05-29 10:55:00,134.23,134.31,134.16,134.29,99700.0,134.23,134.31,134.16,134.29,99700.0
2013-05-29 11:00:00,134.31,134.31,134.15,134.15,84200.0,134.31,134.31,134.15,134.15,84200.0
2013-05-29 11:05:00,134.16,134.21,134.14,134.18,63900.0,134.16,134.21,134.14,134.18,63900.0
2013-05-29 11:10:00,134.18,134.28,134.04,134.18,142400.0,134.18,134.28,134.04,134.18,142400.0
2013-05-29 11:15:00,134.18,134.29,134.16,134.26,94600.0,134.18,134.29,134.16,134.26,94600.0
2013-05-29 11:20:00,134.27,134.56,134.16,134.46,273800.0,134.27,134.56,134.16,134.46,273800.0
2013-05-29 11:25:00,134.44,134.55,134.26,134.28,139300.0,134.44,134.55,134.26,134.28,139300.0
2013-05-29 11:30:00,134.28,134.29,134.18,134.22,92100.0,134.28,134.29,134.18,134.22,92100.0
2013-05-29 11:35:00,134.21,134.24,134.18,134.2,40900.0,134.21,134.24,134.18,134.2,40900.0
2013-05-29 11:40:00,134.22,134.28,134.18,134.2,76700.0,134.22,134.28,134.18,134.2,76700.0
2013-05-29 11:45:00,134.2,134.29,134.16,134.25,43900.0,134.2,134.29,134.16,134.25,43900.0
2013-05-29 11:50:00,134.25,134.3,134.24,134.29,38200.0,134.25,134.3,134.24,134.29,38200.0
2013-05-29 11:55:00,134.27,134.32,134.21,134.21,40800.0,134.27,134.32,134.21,134.21,40800.0
2013-05-29 12:00:00,134.21,134.31,134.16,134.3,86800.0,134.21,134.31,134.16,134.3,86800.0
2013-05-29 12:05:00,134.3,134.4,134.28,134.32,48800.0,134.3,134.4,134.28,134.32,48800.0
2013-05-29 12:10:00,134.33,134.56,134.32,134.39,182200.0,134.33,134.56,134.32,134.39,182200.0
2013-05-29 12:15:00,134.37,134.49,134.37,134.41,59700.0,134.37,134.49,134.37,134.41,59700.0
2013-05-29 12:20:00,134.4,134.57,134.38,134.53,69700.0,134.4,134.57,134.38,134.53,69700.0
2013-05-29 12:25:00,134.53,134.57,134.4,134.5,62300.0,134.53,134.57,134.4,134.5,62300.0
2013-05-29 12:30:00,134.51,134.52,134.45,134.47,47000.0,134.51,134.52,134.45,134.47,47000.0
2013-05-29 12:35:00,134.45,134.47,134.42,134.47,36300.0,134.45,134.47,134.42,134.47,36300.0
2013-05-29 12:40:00,134.46,134.53,134.46,134.5,79200.0,134.46,134.53,134.46,134.5,79200.0
2013-05-29 12:45:00,134.5,134.53,134.5,134.51,43000.0,134.5,134.53,134.5,134.51,43000.0
2013-05-29 12:50:00,134.51,134.67,134.51,134.56,127100.0,134.51,134.67,134.51,134.56,127100.0
2013-05-29 12:55:00,134.57,134.58,134.5,134.57,103400.0,134.57,134.58,134.5,134.57,103400.0
2013-05-29 13:00:00,134.57,134.74,134.57,134.64,138500.0,134.57,134.74,134.57,134.64,138500.0
2013-05-29 13:05:00,134.65,134.69,134.58,134.69,79700.0,134.65,134.69,134.58,134.69,79700.0
2013-05-29 13:10:00,134.68,134.72,134.58,134.65,68200.0,134.68,134.72,134.58,134.65,68200.0
2013-05-29 13:15:00,134.65,134.65,134.52,134.57,58500.0,134.65,134.65,134.52,134.57,58500.0
2013-05-29 13:20:00,134.59,134.65,134.54,134.58,74000.0,134.59,134.65,134.54,134.58,74000.0
2013-05-29 13:25:00,134.55,134.63,134.48,134.6,59200.0,134.55,134.63,134.48,134.6,59200.0
2013-05-29 13:30:00,134.58,134.63,134.54,134.56,56900.0,134.58,134.63,134.54,134.56,56900.0
2013-05-29 13:35:00,134.55,134.56,134.48,134.51,39800.0,134.55,134.56,134.48,134.51,39800.0
2013-05-29 13:40:00,134.51,134.56,134.47,134.52,143100.0,134.51,134.56,134.47,134.52,143100.0
2013-05-29 13:45:00,134.52,134.71,134.5,134.71,56600.0,134.52,134.71,134.5,134.71,56600.0
2013-05-29 13:50:00,134.7,134.7,134.53,134.54,40600.0,134.7,134.7,134.53,134.54,40600.0
2013-05-29 13:55:00,134.54,134.57,134.44,134.51,34300.0,134.54,134.57,134.44,134.51,34300.0
2013-05-29 14:00:00,134.5,134.6,134.48,134.6,33600.0,134.5,134.6,134.48,134.6,33600.0
2013-05-29 14:05:00,134.6,134.62,134.53,134.56,53000.0,134.6,134.62,134.53,134.56,53000.0
2013-05-29 14:10:00,134.57,134.57,134.53,134.53,16200.0,134.57,134.57,134.53,134.53,16200.0
2013-05-29 14:15:00,134.53,134.57,134.53,134.55,13500.0,134.53,134.57,134.53,134.55,13500.0
2013-05-29 14:20:00,134.56,134.67,134.55,134.66,53800.0,134.56,134.67,134.55,134.66,53800.0
2013-05-29 14:25:00,134.67,134.91,134.67,134.75,172400.0,134.67,134.91,134.67,134.75,172400.0
2013-05-29 14:30:00,134.77,134.8,134.56,134.58,82800.0,134.77,134.8,134.56,134.58,82800.0
2013-05-29 14:35:00,134.55,134.65,134.55,134.63,26500.0,134.55,134.65,134.55,134.63,26500.0
2013-05-29 14:40:00,134.62,134.65,134.6,134.61,19100.0,134.62,134.65,134.6,134.61,19100.0
2013-05-29 14:45:00,134.61,134.64,134.57,134.62,66100.0,134.61,134.64,134.57,134.62,66100.0
2013-05-29 14:50:00,134.62,134.68,134.6,134.62,69900.0,134.62,134.68,134.6,134.62,69900.0
2013-05-29 14:55:00,134.62,134.67,134.61,134.63,81800.0,134.62,134.67,134.61,134.63,81800.0
2013-05-29 15:00:00,134.63,134.72,134.62,134.72,33300.0,134.63,134.72,134.62,134.72,33300.0
2013-05-29 15:05:00,134.73,134.75,134.68,134.74,35800.0,134.73,134.75,134.68,134.74,35800.0
2013-05-29 15:10:00,134.74,134.75,134.7,134.72,40700.0,134.74,134.75,134.7,134.72,40700.0
2013-05-29 15:15:00,134.73,134.77,134.72,134.74,58500.0,134.73,134.77,134.72,134.74,58500.0
2013-05-29 15:20:00,134.73,134.74,134.7,134.72,52200.0,134.73,134.74,134.7,134.72,52200.0
2013-05-29 15:25:00,134.72,134.73,134.57,134.6,88700.0,134.72,134.73,134.57,134.6,88700.0
2013-05-29 15:30:00,134.6,134.7,134.58,134.7,76200.0,134.6,134.7,134.58,134.7,76200.0
2013-05-29 15:35:00,134.69,134.7,134.66,134.67,54800.0,134.69,134.7,134.66,134.67,54800.0
2013-05-29 15:40:00,134.68,134.69,134.65,134.68,63100.0,134.68,134.69,134.65,134.68,63100.0
2013-05-29 15:45:00,134.68,134.73,134.67,134.71,61500.0,134.68,134.73,134.67,134.71,61500.0
2013-05-29 15:50:00,134.72,134.81,134.71,134.78,113200.0,134.72,134.81,134.71,134.78,113200.0
2013-05-29 15:55:00,134.79,134.88,134.78,134.85,189000.0,134.79,134.88,134.78,134.85,189000.0
2013-05-30 09:30:00,136.68,136.75,136.51,136.53,376800.0,136.68,136.75,136.51,136.53,376800.0
2013-05-30 09:35:00,136.54,136.67,136.3,136.54,274500.0,136.54,136.67,136.3,136.54,274500.0
2013-05-30 09:40:00,136.54,136.59,136.31,136.46,214500.0,136.54,136.59,136.31,136.46,214500.0
2013-05-30 09:45:00,136.45,136.49,136.26,136.4,195500.0,136.45,136.49,136.26,136.4,195500.0
2013-05-30 09:50:00,136.4,136.63,136.37,136.62,199300.0,136.4,136.63,136.37,136.62,199300.0
2013-05-30 09:55:00,136.63,136.7,136.53,136.65,178500.0,136.63,136.7,136.53,136.65,178500.0
2013-05-30 10:00:00,136.66,136.83,136.55,136.73,280000.0,136.66,136.83,136.55,136.73,280000.0
2013-05-30 10:05:00,136.75,136.77,136.55,136.75,241900.0,136.75,136.77,136.55,136.75,241900.0
2013-05-30 10:10:00,136.74,137.01,136.73,136.97,468300.0,136.74,137.01,136.73,136.97,468300.0
2013-05-30 10:15:00,137.0,137.11,136.91,136.95,444600.0,137.0,137.11,136.91,136.95,444600.0
2013-05-30 10:20:00,136.95,137.02,136.83,136.86,157600.0,136.95,137.02,136.83,136.86,157600.0
2013-05-30 10:25:00,136.85,136.97,136.76,136.85,123400.0,136.85,136.97,136.76,136.85,123400.0
2013-05-30 10:30:00,136.83,136.86,136.68,136.69,86700.0,136.83,136.86,136.68,136.69,86700.0
2013-05-30 10:35:00,136.72,136.81,136.68,136.75,64300.0,136.72,136.81,136.68,136.75,64300.0
2013-05-30 10:40:00,136.74,136.85,136.65,136.67,71200.0,136.74,136.85,136.65,136.67,71200.0
2013-05-30 10:45:00,136.69,136.77,136.63,136.72,69200.0,136.69,136.77,136.63,136.72,69200.0
2013-05-30 10:50:00,136.69,136.93,136.69,136.88,84300.0,136.69,136.93,136.69,136.88,84300.0
2013-05-30 10:55:00,136.9,137.06,136.85,136.85,106600.0,136.9,137.06,136.85,136.85,106600.0
2013-05-30 11:00:00,136.84,136.97,136.74,136.95,196400.0,136.84,136.97,136.74,136.95,196400.0
2013-05-30 11:05:00,136.96,136.98,136.76,136.81,102200.0,136.96,136.98,136.76,136.81,102200.0
2013-05-30 11:10:00,136.83,136.96,136.78,136.89,61100.0,136.83,136.96,136.78,136.89,61100.0
2013-05-30 11:15:00,136.9,137.01,136.86,136.92,81000.0,136.9,137.01,136.86,136.92,81000.0
2013-05-30 11:20:00,136.91,136.91,136.86,136.87,42000.0,136.91,136.91,136.86,136.87,42000.0
2013-05-30 11:25:00,136.86,136.92,136.85,136.88,67300.0,136.86,136.92,136.85,136.88,67300.0
2013-05-30 11:30:00,136.89,136.92,136.78,136.82,49200.0,136.89,136.92,136.78,136.82,49200.0
2013-05-30 11:35:00,136.82,136.82,136.56,136.61,198500.0,136.82,136.82,136.56,136.61,198500.0
2013-05-30 11:40:00,136.6,136.64,136.51,136.57,105800.0,136.6,136.64,136.51,136.57,105800.0
2013-05-30 11:45:00,136.58,136.69,136.5,136.54,67000.0,136.58,136.69,136.5,136.54,67000.0
2013-05-30 11:50:00,136.54,136.63,136.52,136.53,30400.0,136.54,136.63,136.52,136.53,30400.0
2013-05-30 11:55:00,136.52,136.63,136.52,136.59,95500.0,136.52,136.63,136.52,136.59,95500.0
2013-05-30 12:00:00,136.6,136.6,136.52,136.58,64000.0,136.6,136.6,136.52,136.58,64000.0
2013-05-30 12:05:00,136.58,136.58,136.52,136.53,31000.0,136.58,136.58,136.52,136.53,31000.0
2013-05-30 12:10:00,136.54,136.54,136.43,136.49,81400.0,136.54,136.54,136.43,136.49,81400.0
2013-05-30 12:15:00,136.5,136.76,136.45,136.73,183500.0,136.5,136.76,136.45,136.73,183500.0
2013-05-30 12:20:00,136.74,136.97,136.69,136.8,201200.0,136.74,136.97,136.69,136.8,201200.0
2013-05-30 12:25:00,136.8,136.86,136.74,136.8,35500.0,136.8,136.86,136.74,136.8,35500.0
2013-05-30 12:30:00,136.81,136.84,136.7,136.76,66400.0,136.81,136.84,136.7,136.76,66400.0
2013-05-30 12:35:00,136.75,136.75,136.65,136.66,16700.0,136.75,136.75,136.65,136.66,16700.0
2013-05-30 12:40:00,136.66,136.74,136.61,136.63,25400.0,136.66,136.74,136.61,136.63,25400.0
2013-05-30 12:45:00,136.65,136.66,136.6,136.64,17900.0,136.65,136.66,136.6,136.64,17900.0
2013-05-30 12:50:00,136.64,136.74,136.61,136.71,18300.0,136.64,136.74,136.61,136.71,18300.0
2013-05-30 12:55:00,136.71,136.72,136.59,136.65,33600.0,136.71,136.72,136.59,136.65,33600.0
2013-05-30 13:00:00,136.64,136.83,136.63,136.72,24700.0,136.64,136.83,136.63,136.72,24700.0
2013-05-30 13:05:00,136.7,136.76,136.63,136.65,23600.0,136.7,136.76,136.63,136.65,23600.0
2013-05-30 13:10:00,136.63,136.67,136.61,136.65,19600.0,136.63,136.67,136.61,136.65,19600.0
2013-05-30 13:15:00,136.64,136.65,136.54,136.56,34000.0,136.64,136.65,136.54,136.56,34000.0
2013-05-30 13:20:00,136.53,136.58,136.45,136.52,78700.0,136.53,136.58,136.45,136.52,78700.0
2013-05-30 13:25:00,136.52,136.61,136.46,136.56,43000.0,136.52,136.61,136.46,136.56,43000.0
2013-05-30 13:30:00,136.58,136.66,136.55,136.65,32800.0,136.58,136.66,136.55,136.65,32800.0
2013-05-30 13:35:00,136.66,136.7,136.6,136.64,39300.0,136.66,136.7,136.6,136.64,39300.0
2013-05-30 13:40:00,136.65,136.67,136.6,136.63,66700.0,136.65,136.67,136.6,136.63,66700.0
2013-05-30 13:45:00,136.63,136.71,136.59,136.7,44500.0,136.63,136.71,136.59,136.7,44500.0
2013-05-30 13:50:00,136.71,136.77,136.69,136.73,26400.0,136.71,136.77,136.69,136.73,26400.0
2013-05-30 13:55:00,136.72,136.84,136.69,136.84,21000.0,136.72,136.84,136.69,136.84,21000.0
2013-05-30 14:00:00,136.83,136.84,136.72,136.73,32700.0,136.83,136.84,136.72,136.73,32700.0
2013-05-30 14:05:00,136.73,136.73,136.66,136.72,20500.0,136.73,136.73,136.66,136.72,20500.0
2013-05-30 14:10:00,136.71,136.71,136.64,136.65,14300.0,136.71,136.71,136.64,136.65,14300.0
2013-05-30 14:15:00,136.64,136.67,136.62,136.64,48800.0,136.64,136.67,136.62,136.64,48800.0
2013-05-30 14:20:00,136.63,136.78,136.62,136.75,66000.0,136.63,136.78,136.62,136.75,66000.0
2013-05-30 14:25:00,136.77,136.82,136.73,136.74,27000.0,136.77,136.82,136.73,136.74,27000.0
2013-05-30 14:30:00,136.75,136.81,136.73,136.8,18800.0,136.75,136.81,136.73,136.8,18800.0
2013-05-30 14:35:00,136.79,136.79,136.72,136.73,42100.0,136.79,136.79,136.72,136.73,42100.0
2013-05-30 14:40:00,136.73,136.77,136.66,136.77,139700.0,136.73,136.77,136.66,136.77,139700.0
2013-05-30 14:45:00,136.76,136.89,136.76,136.85,38100.0,136.76,136.89,136.76,136.85,38100.0
2013-05-30 14:50:00,136.85,136.91,136.82,136.83,46500.0,136.85,136.91,136.82,136.83,46500.0
2013-05-30 14:55:00,136.83,136.83,136.76,136.78,28100.0,136.83,136.83,136.76,136.78,28100.0
2013-05-30 15:00:00,136.77,136.77,136.71,136.74,74500.0,136.77,136.77,136.71,136.74,74500.0
2013-05-30 15:05:00,136.75,136.79,136.72,136.76,38500.0,136.75,136.79,136.72,136.76,38500.0
2013-05-30 15:10:00,136.77,136.8,136.76,136.78,28600.0,136.77,136.8,136.76,136.78,28600.0
2013-05-30 15:15:00,136.78,136.78,136.75,136.76,37800.0,136.78,136.78,136.75,136.76,37800.0
2013-05-30 15:20:00,136.75,136.83,136.75,136.83,40900.0,136.75,136.83,136.75,136.83,40900.0
2013-05-30 15:25:00,136.82,136.83,136.72,136.78,74300.0,136.82,136.83,136.72,136.78,74300.0
2013-05-30 15:30:00,136.79,136.82,136.74,136.74,78900.0,136.79,136.82,136.74,136.74,78900.0
2013-05-30 15:35:00,136.74,136.76,136.67,136.75,78900.0,136.74,136.76,136.67,136.75,78900.0
2013-05-30 15:40:00,136.74,136.75,136.66,136.68,69600.0,136.74,136.75,136.66,136.68,69600.0
2013-05-30 15:45:00,136.67,136.75,136.66,136.7,151700.0,136.67,136.75,136.66,136.7,151700.0
2013-05-30 15:50:00,136.69,136.71,136.64,136.65,121900.0,136.69,136.71,136.64,136.65,121900.0
2013-05-30 15:55:00,136.65,136.74,136.61,136.72,221500.0,136.65,136.74,136.61,136.72,221500.0
2013-05-31 09:30:00,135.71,135.91,135.66,135.91,221400.0,135.71,135.91,135.66,135.91,221400.0
2013-05-31 09:35:00,135.93,136.05,135.82,135.82,149200.0,135.93,136.05,135.82,135.82,149200.0
2013-05-31 09:40:00,135.83,135.88,135.32,135.47,420100.0,135.83,135.88,135.32,135.47,420100.0
2013-05-31 09:45:00,135.4,135.54,135.32,135.47,231300.0,135.4,135.54,135.32,135.47,231300.0
2013-05-31 09:50:00,135.47,135.47,135.14,135.21,294800.0,135.47,135.47,135.14,135.21,294800.0
2013-05-31 09:55:00,135.23,135.23,134.74,135.05,506100.0,135.23,135.23,134.74,135.05,506100.0
2013-05-31 10:00:00,135.03,135.03,134.76,134.86,280900.0,135.03,135.03,134.76,134.86,280900.0
2013-05-31 10:05:00,134.86,135.04,134.6,134.97,264200.0,134.86,135.04,134.6,134.97,264200.0
2013-05-31 10:10:00,135.0,135.14,134.94,135.09,156000.0,135.0,135.14,134.94,135.09,156000.0
2013-05-31 10:15:00,135.1,135.16,134.97,135.0,181200.0,135.1,135.16,134.97,135.0,181200.0
2013-05-31 10:20:00,135.0,135.02,134.83,134.97,108000.0,135.0,135.02,134.83,134.97,108000.0
2013-05-31 10:25:00,134.98,135.03,134.8,134.99,110400.0,134.98,135.03,134.8,134.99,110400.0
2013-05-31 10:30:00,135.01,135.1,134.95,135.07,48700.0,135.01,135.1,134.95,135.07,48700.0
2013-05-31 10:35:00,135.09,135.19,134.86,135.0,208100.0,135.09,135.19,134.86,135.0,208100.0
2013-05-31 10:40:00,135.01,135.1,134.91,135.05,72300.0,135.01,135.1,134.91,135.05,72300.0
2013-05-31 10:45:00,135.05,135.06,134.84,134.88,114400.0,135.05,135.06,134.84,134.88,114400.0
2013-05-31 10:50:00,134.86,134.95,134.71,134.74,92600.0,134.86,134.95,134.71,134.74,92600.0
2013-05-31 10:55:00,134.74,134.78,134.5,134.58,203400.0,134.74,134.78,134.5,134.58,203400.0
2013-05-31 11:00:00,134.56,134.61,134.36,134.52,169800.0,134.56,134.61,134.36,134.52,169800.0
2013-05-31 11:05:00,134.51,134.74,134.48,134.69,169700.0,134.51,134.74,134.48,134.69,169700.0
2013-05-31 11:10:00,134.68,134.7,134.56,134.63,76200.0,134.68,134.7,134.56,134.63,76200.0
2013-05-31 11:15:00,134.61,134.72,134.48,134.69,62900.0,134.61,134.72,134.48,134.69,62900.0
2013-05-31 11:20:00,134.69,134.73,134.56,134.59,64100.0,134.69,134.73,134.56,134.59,64100.0
2013-05-31 11:25:00,134.58,134.74,134.55,134.71,58900.0,134.58,134.74,134.55,134.71,58900.0
2013-05-31 11:30:00,134.72,134.82,134.7,134.78,54700.0,134.72,134.82,134.7,134.78,54700.0
2013-05-31 11:35:00,134.77,134.78,134.65,134.68,57700.0,134.77,134.78,134.65,134.68,57700.0
2013-05-31 11:40:00,134.68,134.72,134.57,134.66,50600.0,134.68,134.72,134.57,134.66,50600.0
2013-05-31 11:45:00,134.65,134.74,134.59,134.7,35900.0,134.65,134.74,134.59,134.7,35900.0
2013-05-31 11:50:00,134.71,135.0,134.71,134.99,88200.0,134.71,135.0,134.71,134.99,88200.0
2013-05-31 11:55:00,134.99,135.04,134.9,134.94,55000.0,134.99,135.04,134.9,134.94,55000.0
2013-05-31 12:00:00,134.9,134.95,134.61,134.77,172800.0,134.9,134.95,134.61,134.77,172800.0
2013-05-31 12:05:00,134.76,134.83,134.69,134.72,45500.0,134.76,134.83,134.69,134.72,45500.0
2013-05-31 12:10:00,134.74,134.85,134.72,134.77,54500.0,134.74,134.85,134.72,134.77,54500.0
2013-05-31 12:15:00,134.79,134.93,134.79,134.88,45100.0,134.79,134.93,134.79,134.88,45100.0
2013-05-31 12:20:00,134.89,134.93,134.87,134.89,20700.0,134.89,134.93,134.87,134.89,20700.0
2013-05-31 12:25:00,134.89,134.99,134.89,134.95,41500.0,134.89,134.99,134.89,134.95,41500.0
2013-05-31 12:30:00,134.95,134.98,134.93,134.96,39500.0,134.95,134.98,134.93,134.96,39500.0
2013-05-31 12:35:00,134.96,135.08,134.96,135.05,81000.0,134.96,135.08,134.96,135.05,81000.0
2013-05-31 12:40:00,135.05,135.07,134.96,135.01,40400.0,135.05,135.07,134.96,135.01,40400.0
2013-05-31 12:45:00,135.03,135.03,134.97,135.01,20700.0,135.03,135.03,134.97,135.01,20700.0
2013-05-31 12:50:00,135.0,135.06,134.99,135.01,18600.0,135.0,135.06,134.99,135.01,18600.0
2013-05-31 12:55:00,135.02,135.04,134.94,134.96,58000.0,135.02,135.04,134.94,134.96,58000.0
2013-05-31 13:00:00,134.96,134.98,134.84,134.89,48800.0,134.96,134.98,134.84,134.89,48800.0
2013-05-31 13:05:00,134.88,134.88,134.82,134.83,37000.0,134.88,134.88,134.82,134.83,37000.0
2013-05-31 13:10:00,134.82,134.86,134.78,134.78,16400.0,134.82,134.86,134.78,134.78,16400.0
2013-05-31 13:15:00,134.79,134.86,134.71,134.83,30800.0,134.79,134.86,134.71,134.83,30800.0
2013-05-31 13:20:00,134.84,134.86,134.64,134.68,47900.0,134.84,134.86,134.64,134.68,47900.0
2013-05-31 13:25:00,134.68,134.79,134.68,134.78,41000.0,134.68,134.79,134.68,134.78,41000.0
2013-05-31 13:30:00,134.77,134.78,134.64,134.74,53100.0,134.77,134.78,134.64,134.74,53100.0
2013-05-31 13:35:00,134.72,134.76,134.56,134.71,135600.0,134.72,134.76,134.56,134.71,135600.0
2013-05-31 13:40:00,134.72,134.78,134.68,134.76,39600.0,134.72,134.78,134.68,134.76,39600.0
2013-05-31 13:45:00,134.76,134.76,134.52,134.61,144700.0,134.76,134.76,134.52,134.61,144700.0
2013-05-31 13:50:00,134.61,134.69,134.61,134.69,20200.0,134.61,134.69,134.61,134.69,20200.0
2013-05-31 13:55:00,134.68,134.79,134.67,134.76,42000.0,134.68,134.79,134.67,134.76,42000.0
2013-05-31 14:00:00,134.76,134.78,134.59,134.63,70400.0,134.76,134.78,134.59,134.63,70400.0
2013-05-31 14:05:00,134.63,134.72,134.63,134.69,30300.0,134.63,134.72,134.63,134.69,30300.0
2013-05-31 14:10:00,134.67,134.75,134.49,134.71,128900.0,134.67,134.75,134.49,134.71,128900.0
2013-05-31 14:15:00,134.67,134.69,134.61,134.63,26900.0,134.67,134.69,134.61,134.63,26900.0
2013-05-31 14:20:00,134.62,134.66,134.57,134.63,25800.0,134.62,134.66,134.57,134.63,25800.0
2013-05-31 14:25:00,134.61,134.61,134.45,134.5,65700.0,134.61,134.61,134.45,134.5,65700.0
2013-05-31 14:30:00,134.49,134.58,134.47,134.49,130300.0,134.49,134.58,134.47,134.49,130300.0
2013-05-31 14:35:00,134.49,134.52,134.39,134.44,152100.0,134.49,134.52,134.39,134.44,152100.0
2013-05-31 14:40:00,134.45,134.5,134.36,134.4,106900.0,134.45,134.5,134.36,134.4,106900.0
2013-05-31 14:45:00,134.45,134.54,134.42,134.5,73600.0,134.45,134.54,134.42,134.5,73600.0
2013-05-31 14:50:00,134.52,134.56,134.43,134.52,41500.0,134.52,134.56,134.43,134.52,41500.0
2013-05-31 14:55:00,134.53,134.62,134.51,134.57,93600.0,134.53,134.62,134.51,134.57,93600.0
2013-05-31 15:00:00,134.56,134.71,134.56,134.59,182000.0,134.56,134.71,134.56,134.59,182000.0
2013-05-31 15:05:00,134.58,134.67,134.58,134.63,25700.0,134.58,134.67,134.58,134.63,25700.0
2013-05-31 15:10:00,134.63,134.69,134.16,134.48,340000.0,134.63,134.69,134.16,134.48,340000.0
2013-05-31 15:15:00,134.48,134.5,134.16,134.23,94500.0,134.48,134.5,134.16,134.23,94500.0
2013-05-31 15:20:00,134.23,134.26,134.05,134.12,101400.0,134.23,134.26,134.05,134.12,101400.0
2013-05-31 15:25:00,134.11,134.23,134.11,134.12,83800.0,134.11,134.23,134.11,134.12,83800.0
2013-05-31 15:30:00,134.12,134.16,133.96,133.96,192300.0,134.12,134.16,133.96,133.96,192300.0
2013-05-31 15:35:00,133.96,134.14,133.93,133.99,160200.0,133.96,134.14,133.93,133.99,160200.0
2013-05-31 15:40:00,134.0,134.08,133.89,133.91,197700.0,134.0,134.08,133.89,133.91,197700.0
2013-05-31 15:45:00,133.92,133.96,133.9,133.93,131300.0,133.92,133.96,133.9,133.93,131300.0
2013-05-31 15:50:00,133.93,133.99,133.9,133.95,219200.0,133.93,133.99,133.9,133.95,219200.0
2013-05-31 15:55:00,133.95,134.02,133.9,133.91,335500.0,133.95,134.02,133.9,133.91,335500.0
2013-06-03 09:30:00,134.76,134.82,134.7,134.71,159500.0,134.76,134.82,134.7,134.71,159500.0
2013-06-03 09:35:00,134.72,134.75,134.43,134.5,184000.0,134.72,134.75,134.43,134.5,184000.0
2013-06-03 09:40:00,134.51,134.7,134.49,134.65,128900.0,134.51,134.7,134.49,134.65,128900.0
2013-06-03 09:45:00,134.63,134.75,134.47,134.7,112900.0,134.63,134.75,134.47,134.7,112900.0
2013-06-03 09:50:00,134.7,134.95,134.68,134.87,168500.0,134.7,134.95,134.68,134.87,168500.0
2013-06-03 09:55:00,134.88,134.9,134.8,134.8,70600.0,134.88,134.9,134.8,134.8,70600.0
2013-06-03 10:00:00,134.8,135.83,134.8,135.69,901500.0,134.8,135.83,134.8,135.69,901500.0
2013-06-03 10:05:00,135.7,136.03,135.67,135.67,501000.0,135.7,136.03,135.67,135.67,501000.0
2013-06-03 10:10:00,135.68,135.78,135.56,135.71,253300.0,135.68,135.78,135.56,135.71,253300.0
2013-06-03 10:15:00,135.72,135.8,135.58,135.58,87000.0,135.72,135.8,135.58,135.58,87000.0
2013-06-03 10:20:00,135.58,135.67,135.52,135.62,139700.0,135.58,135.67,135.52,135.62,139700.0
2013-06-03 10:25:00,135.62,135.82,135.55,135.72,257100.0,135.62,135.82,135.55,135.72,257100.0
2013-06-03 10:30:00,135.71,135.97,135.64,135.95,112000.0,135.71,135.97,135.64,135.95,112000.0
2013-06-03 10:35:00,135.95,136.01,135.82,135.82,153400.0,135.95,136.01,135.82,135.82,153400.0
2013-06-03 10:40:00,135.83,135.94,135.66,135.73,179800.0,135.83,135.94,135.66,135.73,179800.0
2013-06-03 10:45:00,135.73,135.8,135.65,135.8,133300.0,135.73,135.8,135.65,135.8,133300.0
2013-06-03 10:50:00,135.8,135.89,135.78,135.81,91800.0,135.8,135.89,135.78,135.81,91800.0
2013-06-03 10:55:00,135.83,135.86,135.67,135.69,90700.0,135.83,135.86,135.67,135.69,90700.0
2013-06-03 11:00:00,135.69,135.7,135.58,135.65,130700.0,135.69,135.7,135.58,135.65,130700.0
2013-06-03 11:05:00,135.65,135.89,135.63,135.85,128300.0,135.65,135.89,135.63,135.85,128300.0
2013-06-03 11:10:00,135.88,136.26,135.88,136.21,208500.0,135.88,136.26,135.88,136.21,208500.0
2013-06-03 11:15:00,136.24,136.87,136.23,136.75,451500.0,136.24,136.87,136.23,136.75,451500.0
2013-06-03 11:20:00,136.78,136.98,136.6,136.62,283100.0,136.78,136.98,136.6,136.62,283100.0
2013-06-03 11:25:00,136.63,136.71,136.5,136.56,216300.0,136.63,136.71,136.5,136.56,216300.0
2013-06-03 11:30:00,136.54,136.77,136.53,136.7,191600.0,136.54,136.77,136.53,136.7,191600.0
2013-06-03 11:35:00,136.7,136.72,136.57,136.63,54900.0,136.7,136.72,136.57,136.63,54900.0
2013-06-03 11:40:00,136.63,136.72,136.52,136.55,68200.0,136.63,136.72,136.52,136.55,68200.0
2013-06-03 11:45:00,136.56,136.65,136.54,136.63,73300.0,136.56,136.65,136.54,136.63,73300.0
2013-06-03 11:50:00,136.63,136.64,136.53,136.59,54600.0,136.63,136.64,136.53,136.59,54600.0
2013-06-03 11:55:00,136.59,136.78,136.58,136.74,81300.0,136.59,136.78,136.58,136.74,81300.0
2013-06-03 12:00:00,136.74,136.82,136.73,136.8,67400.0,136.74,136.82,136.73,136.8,67400.0
2013-06-03 12:05:00,136.8,136.91,136.76,136.81,113700.0,136.8,136.91,136.76,136.81,113700.0
2013-06-03 12:10:00,136.81,136.83,136.66,136.67,174800.0,136.81,136.83,136.66,136.67,174800.0
2013-06-03 12:15:00,136.69,136.7,136.51,136.56,54900.0,136.69,136.7,136.51,136.56,54900.0
2013-06-03 12:20:00,136.56,136.77,136.56,136.75,76600.0,136.56,136.77,136.56,136.75,76600.0
2013-06-03 12:25:00,136.74,136.76,136.69,136.74,50800.0,136.74,136.76,136.69,136.74,50800.0
2013-06-03 12:30:00,136.75,136.77,136.7,136.74,46100.0,136.75,136.77,136.7,136.74,46100.0
2013-06-03 12:35:00,136.74,136.85,136.72,136.76,75100.0,136.74,136.85,136.72,136.76,75100.0
2013-06-03 12:40:00,136.77,136.77,136.64,136.64,39100.0,136.77,136.77,136.64,136.64,39100.0
2013-06-03 12:45:00,136.64,136.71,136.63,136.67,35500.0,136.64,136.71,136.63,136.67,35500.0
2013-06-03 12:50:00,136.67,136.73,136.62,136.65,36300.0,136.67,136.73,136.62,136.65,36300.0
2013-06-03 12:55:00,136.65,136.69,136.59,136.59,20000.0,136.65,136.69,136.59,136.59,20000.0
2013-06-03 13:00:00,136.59,136.6,136.44,136.53,105200.0,136.59,136.6,136.44,136.53,105200.0
2013-06-03 13:05:00,136.51,136.55,136.26,136.27,123500.0,136.51,136.55,136.26,136.27,123500.0
2013-06-03 13:10:00,136.26,136.33,136.23,136.28,69800.0,136.26,136.33,136.23,136.28,69800.0
2013-06-03 13:15:00,136.28,136.41,136.24,136.37,62800.0,136.28,136.41,136.24,136.37,62800.0
2013-06-03 13:20:00,136.36,136.38,136.31,136.37,54000.0,136.36,136.38,136.31,136.37,54000.0
2013-06-03 13:25:00,136.35,136.59,136.31,136.57,69100.0,136.35,136.59,136.31,136.57,69100.0
2013-06-03 13:30:00,136.55,136.62,136.52,136.56,33700.0,136.55,136.62,136.52,136.56,33700.0
2013-06-03 13:35:00,136.56,136.69,136.54,136.58,58800.0,136.56,136.69,136.54,136.58,58800.0
2013-06-03 13:40:00,136.59,136.7,136.59,136.65,34500.0,136.59,136.7,136.59,136.65,34500.0
2013-06-03 13:45:00,136.67,136.69,136.53,136.58,44100.0,136.67,136.69,136.53,136.58,44100.0
2013-06-03 13:50:00,136.59,136.71,136.57,136.63,62300.0,136.59,136.71,136.57,136.63,62300.0
2013-06-03 13:55:00,136.62,136.62,136.53,136.53,11400.0,136.62,136.62,136.53,136.53,11400.0
2013-06-03 14:00:00,136.54,136.57,136.5,136.52,29800.0,136.54,136.57,136.5,136.52,29800.0
2013-06-03 14:05:00,136.51,136.55,136.49,136.55,39200.0,136.51,136.55,136.49,136.55,39200.0
2013-06-03 14:10:00,136.54,136.65,136.5,136.5,36300.0,136.54,136.65,136.5,136.5,36300.0
2013-06-03 14:15:00,136.53,136.61,136.39,136.47,71200.0,136.53,136.61,136.39,136.47,71200.0
2013-06-03 14:20:00,136.48,136.5,136.45,136.47,22800.0,136.48,136.5,136.45,136.47,22800.0
2013-06-03 14:25:00,136.46,136.52,136.41,136.47,45100.0,136.46,136.52,136.41,136.47,45100.0
2013-06-03 14:30:00,136.46,136.51,136.46,136.49,18600.0,136.46,136.51,136.46,136.49,18600.0
2013-06-03 14:35:00,136.48,136.49,136.46,136.47,11700.0,136.48,136.49,136.46,136.47,11700.0
2013-06-03 14:40:00,136.47,136.54,136.47,136.5,33000.0,136.47,136.54,136.47,136.5,33000.0
2013-06-03 14:45:00,136.5,136.55,136.47,136.5,29100.0,136.5,136.55,136.47,136.5,29100.0
2013-06-03 14:50:00,136.49,136.49,136.4,136.43,40100.0,136.49,136.49,136.4,136.43,40100.0
2013-06-03 14:55:00,136.44,136.44,136.34,136.38,36700.0,136.44,136.44,136.34,136.38,36700.0
2013-06-03 15:00:00,136.38,136.47,136.31,136.43,107500.0,136.38,136.47,136.31,136.43,107500.0
2013-06-03 15:05:00,136.43,136.43,136.38,136.43,40000.0,136.43,136.43,136.38,136.43,40000.0
2013-06-03 15:10:00,136.44,136.46,136.41,136.46,29200.0,136.44,136.46,136.41,136.46,29200.0
2013-06-03 15:15:00,136.45,136.5,136.43,136.44,28300.0,136.45,136.5,136.43,136.44,28300.0
2013-06-03 15:20:00,136.43,136.48,136.39,136.42,44100.0,136.43,136.48,136.39,136.42,44100.0
2013-06-03 15:25:00,136.43,136.44,136.39,136.42,38300.0,136.43,136.44,136.39,136.42,38300.0
2013-06-03 15:30:00,136.42,136.45,136.36,136.41,97200.0,136.42,136.45,136.36,136.41,97200.0
2013-06-03 15:35:00,136.41,136.6,136.39,136.54,95000.0,136.41,136.6,136.39,136.54,95000.0
2013-06-03 15:40:00,136.54,136.55,136.44,136.5,67100.0,136.54,136.55,136.44,136.5,67100.0
2013-06-03 15:45:00,136.5,136.52,136.4,136.42,94500.0,136.5,136.52,136.4,136.42,94500.0
2013-06-03 15:50:00,136.42,136.51,136.41,136.42,149600.0,136.42,136.51,136.41,136.42,149600.0
2013-06-03 15:55:00,136.42,136.51,136.35,136.51,197600.0,136.42,136.51,136.35,136.51,197600.0
2013-06-04 09:30:00,135.21,135.26,135.0,135.0,191500.0,135.21,135.26,135.0,135.0,191500.0
2013-06-04 09:35:00,135.0,135.15,134.93,135.15,111200.0,135.0,135.15,134.93,135.15,111200.0
2013-06-04 09:40:00,135.16,135.44,135.12,135.24,151200.0,135.16,135.44,135.12,135.24,151200.0
2013-06-04 09:45:00,135.22,135.27,135.08,135.09,215200.0,135.22,135.27,135.08,135.09,215200.0
2013-06-04 09:50:00,135.09,135.17,135.03,135.05,80800.0,135.09,135.17,135.03,135.05,80800.0
2013-06-04 09:55:00,135.05,135.13,134.98,135.1,71800.0,135.05,135.13,134.98,135.1,71800.0
2013-06-04 10:00:00,135.08,135.32,135.03,135.25,114600.0,135.08,135.32,135.03,135.25,114600.0
2013-06-04 10:05:00,135.25,135.39,135.17,135.25,113500.0,135.25,135.39,135.17,135.25,113500.0
2013-06-04 10:10:00,135.24,135.24,135.13,135.14,34700.0,135.24,135.24,135.13,135.14,34700.0
2013-06-04 10:15:00,135.14,135.14,134.95,135.0,135900.0,135.14,135.14,134.95,135.0,135900.0
2013-06-04 10:20:00,135.0,135.08,134.97,135.05,25700.0,135.0,135.08,134.97,135.05,25700.0
2013-06-04 10:25:00,135.1,135.19,135.03,135.06,80100.0,135.1,135.19,135.03,135.06,80100.0
2013-06-04 10:30:00,135.03,135.12,134.95,135.0,46800.0,135.03,135.12,134.95,135.0,46800.0
2013-06-04 10:35:00,134.98,135.08,134.86,135.06,83800.0,134.98,135.08,134.86,135.06,83800.0
2013-06-04 10:40:00,135.06,135.06,134.92,134.93,84300.0,135.06,135.06,134.92,134.93,84300.0
2013-06-04 10:45:00,134.93,134.97,134.27,134.42,356400.0,134.93,134.97,134.27,134.42,356400.0
2013-06-04 10:50:00,134.43,134.77,134.27,134.71,319700.0,134.43,134.77,134.27,134.71,319700.0
2013-06-04 10:55:00,134.72,134.87,134.69,134.75,124400.0,134.72,134.87,134.69,134.75,124400.0
2013-06-04 11:00:00,134.75,135.06,134.65,134.95,201600.0,134.75,135.06,134.65,134.95,201600.0
2013-06-04 11:05:00,134.97,135.11,134.89,135.07,108700.0,134.97,135.11,134.89,135.07,108700.0
2013-06-04 11:10:00,135.08,135.11,134.82,134.87,90100.0,135.08,135.11,134.82,134.87,90100.0
2013-06-04 11:15:00,134.88,134.99,134.85,134.95,60100.0,134.88,134.99,134.85,134.95,60100.0
2013-06-04 11:20:00,134.95,135.03,134.81,134.9,147100.0,134.95,135.03,134.81,134.9,147100.0
2013-06-04 11:25:00,134.9,134.98,134.87,134.89,33300.0,134.9,134.98,134.87,134.89,33300.0
2013-06-04 11:30:00,134.88,134.97,134.86,134.97,26700.0,134.88,134.97,134.86,134.97,26700.0
2013-06-04 11:35:00,134.97,135.01,134.97,134.98,20900.0,134.97,135.01,134.97,134.98,20900.0
2013-06-04 11:40:00,134.99,135.11,134.97,135.05,47800.0,134.99,135.11,134.97,135.05,47800.0
2013-06-04 11:45:00,135.04,135.21,134.85,135.14,79700.0,135.04,135.21,134.85,135.14,79700.0
2013-06-04 11:50:00,135.15,135.17,135.08,135.14,40100.0,135.15,135.17,135.08,135.14,40100.0
2013-06-04 11:55:00,135.15,135.18,135.04,135.07,46600.0,135.15,135.18,135.04,135.07,46600.0
2013-06-04 12:00:00,135.09,135.13,135.0,135.01,30700.0,135.09,135.13,135.0,135.01,30700.0
2013-06-04 12:05:00,135.0,135.01,134.95,135.0,26400.0,135.0,135.01,134.95,135.0,26400.0
2013-06-04 12:10:00,135.03,135.08,134.97,135.06,27600.0,135.03,135.08,134.97,135.06,27600.0
2013-06-04 12:15:00,135.05,135.15,135.03,135.11,22700.0,135.05,135.15,135.03,135.11,22700.0
2013-06-04 12:20:00,135.11,135.15,135.11,135.14,7800.0,135.11,135.15,135.11,135.14,7800.0
2013-06-04 12:25:00,135.13,135.15,135.07,135.11,22300.0,135.13,135.15,135.07,135.11,22300.0
2013-06-04 12:30:00,135.09,135.1,135.04,135.06,18200.0,135.09,135.1,135.04,135.06,18200.0
2013-06-04 12:35:00,135.05,135.09,135.04,135.06,17100.0,135.05,135.09,135.04,135.06,17100.0
2013-06-04 12:40:00,135.06,135.08,135.03,135.08,14400.0,135.06,135.08,135.03,135.08,14400.0
2013-06-04 12:45:00,135.05,135.11,135.05,135.07,9800.0,135.05,135.11,135.05,135.07,9800.0
2013-06-04 12:50:00,135.08,135.09,135.0,135.01,18700.0,135.08,135.09,135.0,135.01,18700.0
2013-06-04 12:55:00,135.01,135.07,134.99,135.05,39100.0,135.01,135.07,134.99,135.05,39100.0
2013-06-04 13:00:00,135.06,135.16,135.03,135.04,19100.0,135.06,135.16,135.03,135.04,19100.0
2013-06-04 13:05:00,135.06,135.1,135.04,135.04,15200.0,135.06,135.1,135.04,135.04,15200.0
2013-06-04 13:10:00,135.04,135.05,134.97,135.01,22000.0,135.04,135.05,134.97,135.01,22000.0
2013-06-04 13:15:00,135.05,135.06,135.0,135.0,13000.0,135.05,135.06,135.0,135.0,13000.0
2013-06-04 13:20:00,135.0,135.08,135.0,135.08,27700.0,135.0,135.08,135.0,135.08,27700.0
2013-06-04 13:25:00,135.08,135.17,135.08,135.14,33300.0,135.08,135.17,135.08,135.14,33300.0
2013-06-04 13:30:00,135.16,135.28,135.16,135.19,165500.0,135.16,135.28,135.16,135.19,165500.0
2013-06-04 13:35:00,135.2,135.25,135.18,135.21,41100.0,135.2,135.25,135.18,135.21,41100.0
2013-06-04 13:40:00,135.21,135.21,135.15,135.17,45700.0,135.21,135.21,135.15,135.17,45700.0
2013-06-04 13:45:00,135.17,135.19,135.13,135.15,8400.0,135.17,135.19,135.13,135.15,8400.0
2013-06-04 13:50:00,135.14,135.18,135.11,135.12,29800.0,135.14,135.18,135.11,135.12,29800.0
2013-06-04 13:55:00,135.15,135.2,135.15,135.17,13700.0,135.15,135.2,135.15,135.17,13700.0
2013-06-04 14:00:00,135.17,135.19,135.11,135.15,26300.0,135.17,135.19,135.11,135.15,26300.0
2013-06-04 14:05:00,135.14,135.17,135.13,135.16,36700.0,135.14,135.17,135.13,135.16,36700.0
2013-06-04 14:10:00,135.16,135.22,135.1,135.14,41400.0,135.16,135.22,135.1,135.14,41400.0
2013-06-04 14:15:00,135.13,135.18,134.98,135.07,83000.0,135.13,135.18,134.98,135.07,83000.0
2013-06-04 14:20:00,135.09,135.1,135.03,135.04,18400.0,135.09,135.1,135.03,135.04,18400.0
2013-06-04 14:25:00,135.04,135.11,135.04,135.1,23300.0,135.04,135.11,135.04,135.1,23300.0
2013-06-04 14:30:00,135.1,135.12,135.08,135.09,27500.0,135.1,135.12,135.08,135.09,27500.0
2013-06-04 14:35:00,135.12,135.14,135.06,135.1,58300.0,135.12,135.14,135.06,135.1,58300.0
2013-06-04 14:40:00,135.1,135.14,135.09,135.14,66000.0,135.1,135.14,135.09,135.14,66000.0
2013-06-04 14:45:00,135.13,135.21,135.13,135.19,47400.0,135.13,135.21,135.13,135.19,47400.0
2013-06-04 14:50:00,135.19,135.2,135.13,135.16,30100.0,135.19,135.2,135.13,135.16,30100.0
2013-06-04 14:55:00,135.16,135.21,135.16,135.21,32300.0,135.16,135.21,135.16,135.21,32300.0
2013-06-04 15:00:00,135.21,135.22,135.17,135.18,27900.0,135.21,135.22,135.17,135.18,27900.0
2013-06-04 15:05:00,135.19,135.24,135.17,135.24,16800.0,135.19,135.24,135.17,135.24,16800.0
2013-06-04 15:10:00,135.23,135.23,135.19,135.19,18100.0,135.23,135.23,135.19,135.19,18100.0
2013-06-04 15:15:00,135.2,135.24,135.19,135.23,17200.0,135.2,135.24,135.19,135.23,17200.0
2013-06-04 15:20:00,135.21,135.22,135.17,135.19,20500.0,135.21,135.22,135.17,135.19,20500.0
2013-06-04 15:25:00,135.19,135.19,135.16,135.17,28600.0,135.19,135.19,135.16,135.17,28600.0
2013-06-04 15:30:00,135.17,135.19,135.16,135.17,44100.0,135.17,135.19,135.16,135.17,44100.0
2013-06-04 15:35:00,135.17,135.17,135.11,135.14,61400.0,135.17,135.17,135.11,135.14,61400.0
2013-06-04 15:40:00,135.15,135.15,135.12,135.13,57600.0,135.15,135.15,135.12,135.13,57600.0
2013-06-04 15:45:00,135.14,135.2,135.14,135.19,63000.0,135.14,135.2,135.14,135.19,63000.0
2013-06-04 15:50:00,135.19,135.31,135.19,135.26,1080200.0,135.19,135.31,135.19,135.26,1080200.0
2013-06-04 15:55:00,135.26,135.33,135.21,135.23,186700.0,135.26,135.33,135.21,135.23,186700.0
2013-06-05 09:30:00,135.48,135.48,135.3,135.44,136200.0,135.48,135.48,135.3,135.44,136200.0
2013-06-05 09:35:00,135.48,135.67,135.42,135.57,203800.0,135.48,135.67,135.42,135.57,203800.0
2013-06-05 09:40:00,135.56,135.97,135.55,135.7,192200.0,135.56,135.97,135.55,135.7,192200.0
2013-06-05 09:45:00,135.7,135.74,135.58,135.63,119700.0,135.7,135.74,135.58,135.63,119700.0
2013-06-05 09:50:00,135.63,135.76,135.57,135.76,84100.0,135.63,135.76,135.57,135.76,84100.0
2013-06-05 09:55:00,135.76,135.77,135.64,135.66,93600.0,135.76,135.77,135.64,135.66,93600.0
2013-06-05 10:00:00,135.68,136.01,135.61,135.75,340400.0,135.68,136.01,135.61,135.75,340400.0
2013-06-05 10:05:00,135.76,136.22,135.74,136.19,171900.0,135.76,136.22,135.74,136.19,171900.0
2013-06-05 10:10:00,136.19,136.21,135.93,135.93,146400.0,136.19,136.21,135.93,135.93,146400.0
2013-06-05 10:15:00,135.93,136.01,135.76,135.82,118700.0,135.93,136.01,135.76,135.82,118700.0
2013-06-05 10:20:00,135.81,135.99,135.69,135.7,125000.0,135.81,135.99,135.69,135.7,125000.0
2013-06-05 10:25:00,135.7,135.76,135.51,135.58,166700.0,135.7,135.76,135.51,135.58,166700.0
2013-06-05 10:30:00,135.58,135.76,135.57,135.7,90900.0,135.58,135.76,135.57,135.7,90900.0
2013-06-05 10:35:00,135.7,135.85,135.57,135.83,105800.0,135.7,135.85,135.57,135.83,105800.0
2013-06-05 10:40:00,135.84,135.85,135.71,135.73,28700.0,135.84,135.85,135.71,135.73,28700.0
2013-06-05 10:45:00,135.72,135.76,135.65,135.69,35000.0,135.72,135.76,135.65,135.69,35000.0
2013-06-05 10:50:00,135.68,135.79,135.65,135.77,20700.0,135.68,135.79,135.65,135.77,20700.0
2013-06-05 10:55:00,135.78,136.0,135.78,135.9,125500.0,135.78,136.0,135.78,135.9,125500.0
2013-06-05 11:00:00,135.89,135.97,135.76,135.92,83100.0,135.89,135.97,135.76,135.92,83100.0
2013-06-05 11:05:00,135.93,136.11,135.9,136.0,140300.0,135.93,136.11,135.9,136.0,140300.0
2013-06-05 11:10:00,135.99,136.11,135.92,136.08,66900.0,135.99,136.11,135.92,136.08,66900.0
2013-06-05 11:15:00,136.06,136.33,135.97,136.3,202000.0,136.06,136.33,135.97,136.3,202000.0
2013-06-05 11:20:00,136.33,136.37,136.14,136.2,122000.0,136.33,136.37,136.14,136.2,122000.0
2013-06-05 11:25:00,136.2,136.2,136.01,136.05,40100.0,136.2,136.2,136.01,136.05,40100.0
2013-06-05 11:30:00,136.06,136.11,135.91,135.99,149500.0,136.06,136.11,135.91,135.99,149500.0
2013-06-05 11:35:00,136.0,136.03,135.85,136.02,99000.0,136.0,136.03,135.85,136.02,99000.0
2013-06-05 11:40:00,136.02,136.02,135.63,135.69,117600.0,136.02,136.02,135.63,135.69,117600.0
2013-06-05 11:45:00,135.69,135.79,135.68,135.78,33600.0,135.69,135.79,135.68,135.78,33600.0
2013-06-05 11:50:00,135.79,135.84,135.61,135.66,62600.0,135.79,135.84,135.61,135.66,62600.0
2013-06-05 11:55:00,135.66,135.73,135.62,135.73,24800.0,135.66,135.73,135.62,135.73,24800.0
2013-06-05 12:00:00,135.71,135.86,135.7,135.82,83200.0,135.71,135.86,135.7,135.82,83200.0
2013-06-05 12:05:00,135.82,135.89,135.76,135.78,46900.0,135.82,135.89,135.76,135.78,46900.0
2013-06-05 12:10:00,135.76,135.77,135.69,135.69,26000.0,135.76,135.77,135.69,135.69,26000.0
2013-06-05 12:15:00,135.69,135.72,135.46,135.68,158000.0,135.69,135.72,135.46,135.68,158000.0
2013-06-05 12:20:00,135.66,135.8,135.66,135.78,29000.0,135.66,135.8,135.66,135.78,29000.0
2013-06-05 12:25:00,135.74,135.74,135.56,135.63,39500.0,135.74,135.74,135.56,135.63,39500.0
2013-06-05 12:30:00,135.63,135.71,135.62,135.64,46800.0,135.63,135.71,135.62,135.64,46800.0
2013-06-05 12:35:00,135.65,135.8,135.62,135.73,30100.0,135.65,135.8,135.62,135.73,30100.0
2013-06-05 12:40:00,135.71,135.83,135.7,135.8,83300.0,135.71,135.83,135.7,135.8,83300.0
2013-06-05 12:45:00,135.79,135.89,135.73,135.74,58000.0,135.79,135.89,135.73,135.74,58000.0
2013-06-05 12:50:00,135.72,135.82,135.71,135.77,21400.0,135.72,135.82,135.71,135.77,21400.0
2013-06-05 12:55:00,135.69,135.72,135.66,135.67,14400.0,135.69,135.72,135.66,135.67,14400.0
2013-06-05 13:00:00,135.66,135.68,135.53,135.58,79400.0,135.66,135.68,135.53,135.58,79400.0
2013-06-05 13:05:00,135.57,135.63,135.5,135.52,73000.0,135.57,135.63,135.5,135.52,73000.0
2013-06-05 13:10:00,135.52,135.52,135.32,135.38,108300.0,135.52,135.52,135.32,135.38,108300.0
2013-06-05 13:15:00,135.36,135.36,135.01,135.14,363100.0,135.36,135.36,135.01,135.14,363100.0
2013-06-05 13:20:00,135.14,135.17,135.02,135.12,105000.0,135.14,135.17,135.02,135.12,105000.0
2013-06-05 13:25:00,135.12,135.26,135.1,135.21,89400.0,135.12,135.26,135.1,135.21,89400.0
2013-06-05 13:30:00,135.21,135.34,135.21,135.31,63400.0,135.21,135.34,135.21,135.31,63400.0
2013-06-05 13:35:00,135.31,135.4,135.31,135.38,53500.0,135.31,135.4,135.31,135.38,53500.0
2013-06-05 13:40:00,135.4,135.4,135.34,135.37,76000.0,135.4,135.4,135.34,135.37,76000.0
2013-06-05 13:45:00,135.37,135.39,135.35,135.37,21800.0,135.37,135.39,135.35,135.37,21800.0
2013-06-05 13:50:00,135.36,135.45,135.35,135.42,49200.0,135.36,135.45,135.35,135.42,49200.0
2013-06-05 13:55:00,135.4,135.45,135.39,135.43,17000.0,135.4,135.45,135.39,135.43,17000.0
2013-06-05 14:00:00,135.44,135.53,135.36,135.53,46900.0,135.44,135.53,135.36,135.53,46900.0
2013-06-05 14:05:00,135.51,135.51,135.41,135.48,24600.0,135.51,135.51,135.41,135.48,24600.0
2013-06-05 14:10:00,135.49,135.49,135.38,135.4,66000.0,135.49,135.49,135.38,135.4,66000.0
2013-06-05 14:15:00,135.4,135.48,135.33,135.41,75300.0,135.4,135.48,135.33,135.41,75300.0
2013-06-05 14:20:00,135.41,135.42,135.37,135.41,45500.0,135.41,135.42,135.37,135.41,45500.0
2013-06-05 14:25:00,135.41,135.52,135.39,135.46,54200.0,135.41,135.52,135.39,135.46,54200.0
2013-06-05 14:30:00,135.43,135.5,135.41,135.47,79500.0,135.43,135.5,135.41,135.47,79500.0
2013-06-05 14:35:00,135.46,135.5,135.39,135.43,25100.0,135.46,135.5,135.39,135.43,25100.0
2013-06-05 14:40:00,135.41,135.44,135.2,135.24,74600.0,135.41,135.44,135.2,135.24,74600.0
2013-06-05 14:45:00,135.24,135.34,135.23,135.29,46300.0,135.24,135.34,135.23,135.29,46300.0
2013-06-05 14:50:00,135.27,135.38,135.22,135.37,86600.0,135.27,135.38,135.22,135.37,86600.0
2013-06-05 14:55:00,135.36,135.39,135.32,135.36,33700.0,135.36,135.39,135.32,135.36,33700.0
2013-06-05 15:00:00,135.36,135.41,135.3,135.41,49700.0,135.36,135.41,135.3,135.41,49700.0
2013-06-05 15:05:00,135.41,135.52,135.41,135.52,44400.0,135.41,135.52,135.41,135.52,44400.0
2013-06-05 15:10:00,135.51,135.52,135.47,135.49,90800.0,135.51,135.52,135.47,135.49,90800.0
2013-06-05 15:15:00,135.5,135.53,135.46,135.5,31700.0,135.5,135.53,135.46,135.5,31700.0
2013-06-05 15:20:00,135.48,135.53,135.48,135.51,25600.0,135.48,135.53,135.48,135.51,25600.0
2013-06-05 15:25:00,135.51,135.63,135.51,135.61,66300.0,135.51,135.63,135.51,135.61,66300.0
2013-06-05 15:30:00,135.59,135.63,135.55,135.6,45900.0,135.59,135.63,135.55,135.6,45900.0
2013-06-05 15:35:00,135.61,135.63,135.51,135.52,72600.0,135.61,135.63,135.51,135.52,72600.0
2013-06-05 15:40:00,135.52,135.56,135.48,135.48,45800.0,135.52,135.56,135.48,135.48,45800.0
2013-06-05 15:45:00,135.49,135.57,135.44,135.57,130900.0,135.49,135.57,135.44,135.57,130900.0
2013-06-05 15:50:00,135.57,135.58,135.5,135.5,122800.0,135.57,135.58,135.5,135.5,122800.0
2013-06-05 15:55:00,135.5,135.57,135.48,135.55,156700.0,135.5,135.57,135.48,135.55,156700.0
2013-06-06 09:30:00,135.39,135.47,135.24,135.31,232800.0,135.39,135.47,135.24,135.31,232800.0
2013-06-06 09:35:00,135.3,135.33,134.98,135.15,128400.0,135.3,135.33,134.98,135.15,128400.0
2013-06-06 09:40:00,135.15,135.42,135.14,135.38,167300.0,135.15,135.42,135.14,135.38,167300.0
2013-06-06 09:45:00,135.36,135.39,135.06,135.09,72900.0,135.36,135.39,135.06,135.09,72900.0
2013-06-06 09:50:00,135.09,135.32,135.08,135.31,123400.0,135.09,135.32,135.08,135.31,123400.0
2013-06-06 09:55:00,135.31,135.38,135.28,135.33,138800.0,135.31,135.38,135.28,135.33,138800.0
2013-06-06 10:00:00,135.32,135.49,135.28,135.47,213400.0,135.32,135.49,135.28,135.47,213400.0
2013-06-06 10:05:00,135.48,135.76,135.48,135.7,230800.0,135.48,135.76,135.48,135.7,230800.0
2013-06-06 10:10:00,135.7,135.77,135.59,135.63,109000.0,135.7,135.77,135.59,135.63,109000.0
2013-06-06 10:15:00,135.64,135.69,135.48,135.5,41300.0,135.64,135.69,135.48,135.5,41300.0
2013-06-06 10:20:00,135.5,135.5,135.35,135.41,41100.0,135.5,135.5,135.35,135.41,41100.0
2013-06-06 10:25:00,135.42,135.49,135.35,135.42,44500.0,135.42,135.49,135.35,135.42,44500.0
2013-06-06 10:30:00,135.43,135.62,135.43,135.6,67400.0,135.43,135.62,135.43,135.6,67400.0
2013-06-06 10:35:00,135.6,135.65,135.58,135.6,51600.0,135.6,135.65,135.58,135.6,51600.0
2013-06-06 10:40:00,135.61,135.64,135.42,135.5,62700.0,135.61,135.64,135.42,135.5,62700.0
2013-06-06 10:45:00,135.5,135.78,135.5,135.64,70600.0,135.5,135.78,135.5,135.64,70600.0
2013-06-06 10:50:00,135.66,135.87,135.63,135.85,104400.0,135.66,135.87,135.63,135.85,104400.0
2013-06-06 10:55:00,135.86,136.3,135.86,136.19,296300.0,135.86,136.3,135.86,136.19,296300.0
2013-06-06 11:00:00,136.19,136.23,135.87,135.87,151100.0,136.19,136.23,135.87,135.87,151100.0
2013-06-06 11:05:00,135.89,135.95,135.76,135.8,69900.0,135.89,135.95,135.76,135.8,69900.0
2013-06-06 11:10:00,135.8,135.89,135.63,135.87,81000.0,135.8,135.89,135.63,135.87,81000.0
2013-06-06 11:15:00,135.88,135.9,135.62,135.66,68300.0,135.88,135.9,135.62,135.66,68300.0
2013-06-06 11:20:00,135.63,135.71,135.48,135.69,109900.0,135.63,135.71,135.48,135.69,109900.0
2013-06-06 11:25:00,135.63,135.76,135.63,135.69,27200.0,135.63,135.76,135.63,135.69,27200.0
2013-06-06 11:30:00,135.64,135.8,135.64,135.7,31800.0,135.64,135.8,135.64,135.7,31800.0
2013-06-06 11:35:00,135.7,135.87,135.67,135.8,48900.0,135.7,135.87,135.67,135.8,48900.0
2013-06-06 11:40:00,135.81,135.91,135.81,135.85,48100.0,135.81,135.91,135.81,135.85,48100.0
2013-06-06 11:45:00,135.84,135.9,135.76,135.88,30300.0,135.84,135.9,135.76,135.88,30300.0
2013-06-06 11:50:00,135.87,136.2,135.87,136.2,94200.0,135.87,136.2,135.87,136.2,94200.0
2013-06-06 11:55:00,136.21,136.76,136.2,136.38,555500.0,136.21,136.76,136.2,136.38,555500.0
2013-06-06 12:00:00,136.43,136.68,136.43,136.49,261400.0,136.43,136.68,136.43,136.49,261400.0
2013-06-06 12:05:00,136.5,136.8,136.5,136.73,139200.0,136.5,136.8,136.5,136.73,139200.0
2013-06-06 12:10:00,136.72,137.14,136.7,137.0,463400.0,136.72,137.14,136.7,137.0,463400.0
2013-06-06 12:15:00,137.01,137.19,136.8,136.85,264000.0,137.01,137.19,136.8,136.85,264000.0
2013-06-06 12:20:00,136.87,137.3,136.87,137.3,165800.0,136.87,137.3,136.87,137.3,165800.0
2013-06-06 12:25:00,137.32,137.62,137.04,137.16,546700.0,137.32,137.62,137.04,137.16,546700.0
2013-06-06 12:30:00,137.2,137.26,136.76,136.79,222100.0,137.2,137.26,136.76,136.79,222100.0
2013-06-06 12:35:00,136.79,136.87,136.52,136.84,278200.0,136.79,136.87,136.52,136.84,278200.0
2013-06-06 12:40:00,136.85,136.92,136.7,136.71,107700.0,136.85,136.92,136.7,136.71,107700.0
2013-06-06 12:45:00,136.72,136.83,136.59,136.73,156600.0,136.72,136.83,136.59,136.73,156600.0
2013-06-06 12:50:00,136.76,136.92,136.76,136.86,47800.0,136.76,136.92,136.76,136.86,47800.0
2013-06-06 12:55:00,136.86,136.97,136.81,136.95,40300.0,136.86,136.97,136.81,136.95,40300.0
2013-06-06 13:00:00,136.98,137.13,136.95,137.08,109300.0,136.98,137.13,136.95,137.08,109300.0
2013-06-06 13:05:00,137.09,137.12,136.71,136.8,128100.0,137.09,137.12,136.71,136.8,128100.0
2013-06-06 13:10:00,136.79,136.91,136.75,136.75,76600.0,136.79,136.91,136.75,136.75,76600.0
2013-06-06 13:15:00,136.75,136.85,136.74,136.82,96800.0,136.75,136.85,136.74,136.82,96800.0
2013-06-06 13:20:00,136.83,137.0,136.82,136.93,108300.0,136.83,137.0,136.82,136.93,108300.0
2013-06-06 13:25:00,136.92,136.94,136.86,136.91,31100.0,136.92,136.94,136.86,136.91,31100.0
2013-06-06 13:30:00,136.92,136.92,136.67,136.73,61000.0,136.92,136.92,136.67,136.73,61000.0
2013-06-06 13:35:00,136.72,136.74,136.6,136.72,63900.0,136.72,136.74,136.6,136.72,63900.0
2013-06-06 13:40:00,136.71,136.85,136.67,136.75,64100.0,136.71,136.85,136.67,136.75,64100.0
2013-06-06 13:45:00,136.76,136.76,136.59,136.6,51600.0,136.76,136.76,136.59,136.6,51600.0
2013-06-06 13:50:00,136.61,136.74,136.57,136.74,47800.0,136.61,136.74,136.57,136.74,47800.0
2013-06-06 13:55:00,136.73,136.89,136.73,136.82,42000.0,136.73,136.89,136.73,136.82,42000.0
2013-06-06 14:00:00,136.82,137.02,136.82,136.95,62400.0,136.82,137.02,136.82,136.95,62400.0
2013-06-06 14:05:00,136.96,136.97,136.87,136.92,33300.0,136.96,136.97,136.87,136.92,33300.0
2013-06-06 14:10:00,136.91,136.91,136.82,136.86,22500.0,136.91,136.91,136.82,136.86,22500.0
2013-06-06 14:15:00,136.84,136.9,136.8,136.82,29500.0,136.84,136.9,136.8,136.82,29500.0
2013-06-06 14:20:00,136.81,136.93,136.74,136.87,25100.0,136.81,136.93,136.74,136.87,25100.0
2013-06-06 14:25:00,136.87,136.96,136.75,136.75,40600.0,136.87,136.96,136.75,136.75,40600.0
2013-06-06 14:30:00,136.76,136.84,136.7,136.79,34500.0,136.76,136.84,136.7,136.79,34500.0
2013-06-06 14:35:00,136.81,136.83,136.73,136.74,23700.0,136.81,136.83,136.73,136.74,23700.0
2013-06-06 14:40:00,136.74,136.83,136.72,136.78,60700.0,136.74,136.83,136.72,136.78,60700.0
2013-06-06 14:45:00,136.77,136.77,136.64,136.64,29800.0,136.77,136.77,136.64,136.64,29800.0
2013-06-06 14:50:00,136.65,136.75,136.59,136.67,90000.0,136.65,136.75,136.59,136.67,90000.0
2013-06-06 14:55:00,136.68,136.68,136.64,136.65,40300.0,136.68,136.68,136.64,136.65,40300.0
2013-06-06 15:00:00,136.64,136.67,136.59,136.6,28500.0,136.64,136.67,136.59,136.6,28500.0
2013-06-06 15:05:00,136.59,136.64,136.56,136.63,34600.0,136.59,136.64,136.56,136.63,34600.0
2013-06-06 15:10:00,136.64,136.64,136.58,136.61,34200.0,136.64,136.64,136.58,136.61,34200.0
2013-06-06 15:15:00,136.59,136.65,136.58,136.63,37600.0,136.59,136.65,136.58,136.63,37600.0
2013-06-06 15:20:00,136.63,136.64,136.57,136.59,39800.0,136.63,136.64,136.57,136.59,39800.0
2013-06-06 15:25:00,136.58,136.6,136.53,136.53,55500.0,136.58,136.6,136.53,136.53,55500.0
2013-06-06 15:30:00,136.53,136.53,136.45,136.46,112000.0,136.53,136.53,136.45,136.46,112000.0
2013-06-06 15:35:00,136.46,136.5,136.45,136.48,65800.0,136.46,136.5,136.45,136.48,65800.0
2013-06-06 15:40:00,136.49,136.49,136.44,136.44,37500.0,136.49,136.49,136.44,136.44,37500.0
2013-06-06 15:45:00,136.45,136.48,136.43,136.44,96200.0,136.45,136.48,136.43,136.44,96200.0
2013-06-06 15:50:00,136.45,136.55,136.43,136.5,104600.0,136.45,136.55,136.43,136.5,104600.0
2013-06-06 15:55:00,136.51,136.56,136.49,136.54,131800.0,136.51,136.56,136.49,136.54,131800.0
2013-06-07 09:30:00,134.11,134.15,133.86,134.09,407600.0,134.11,134.15,133.86,134.09,407600.0
2013-06-07 09:35:00,134.08,134.62,134.03,134.49,370700.0,134.08,134.62,134.03,134.49,370700.0
2013-06-07 09:40:00,134.5,134.55,134.27,134.36,235700.0,134.5,134.55,134.27,134.36,235700.0
2013-06-07 09:45:00,134.35,134.4,134.16,134.21,224900.0,134.35,134.4,134.16,134.21,224900.0
2013-06-07 09:50:00,134.2,134.22,133.87,133.95,303200.0,134.2,134.22,133.87,133.95,303200.0
2013-06-07 09:55:00,133.93,134.16,133.93,134.09,220200.0,133.93,134.16,133.93,134.09,220200.0
2013-06-07 10:00:00,134.08,134.23,133.79,134.08,459800.0,134.08,134.23,133.79,134.08,459800.0
2013-06-07 10:05:00,134.1,134.31,133.87,133.99,291900.0,134.1,134.31,133.87,133.99,291900.0
2013-06-07 10:10:00,134.0,134.31,133.92,134.0,172500.0,134.0,134.31,133.92,134.0,172500.0
2013-06-07 10:15:00,133.98,134.12,133.97,134.03,81400.0,133.98,134.12,133.97,134.03,81400.0
2013-06-07 10:20:00,134.05,134.19,134.02,134.15,91000.0,134.05,134.19,134.02,134.15,91000.0
2013-06-07 10:25:00,134.13,134.14,133.88,133.93,98300.0,134.13,134.14,133.88,133.93,98300.0
2013-06-07 10:30:00,133.9,134.04,133.8,133.93,131400.0,133.9,134.04,133.8,133.93,131400.0
2013-06-07 10:35:00,133.92,134.01,133.81,133.82,84400.0,133.92,134.01,133.81,133.82,84400.0
2013-06-07 10:40:00,133.84,134.06,133.75,133.92,190100.0,133.84,134.06,133.75,133.92,190100.0
2013-06-07 10:45:00,133.9,133.93,133.82,133.9,127100.0,133.9,133.93,133.82,133.9,127100.0
2013-06-07 10:50:00,133.87,133.98,133.81,133.84,103400.0,133.87,133.98,133.81,133.84,103400.0
2013-06-07 10:55:00,133.83,134.1,133.81,134.03,89600.0,133.83,134.1,133.81,134.03,89600.0
2013-06-07 11:00:00,134.05,134.07,133.78,133.91,128200.0,134.05,134.07,133.78,133.91,128200.0
2013-06-07 11:05:00,133.9,133.95,133.86,133.88,68800.0,133.9,133.95,133.86,133.88,68800.0
2013-06-07 11:10:00,133.87,133.87,133.4,133.49,321900.0,133.87,133.87,133.4,133.49,321900.0
2013-06-07 11:15:00,133.47,133.67,133.43,133.58,297600.0,133.47,133.67,133.43,133.58,297600.0
2013-06-07 11:20:00,133.59,133.59,133.22,133.32,370500.0,133.59,133.59,133.22,133.32,370500.0
2013-06-07 11:25:00,133.33,133.39,133.18,133.33,140200.0,133.33,133.39,133.18,133.33,140200.0
2013-06-07 11:30:00,133.32,133.43,133.21,133.39,129400.0,133.32,133.43,133.21,133.39,129400.0
2013-06-07 11:35:00,133.36,133.63,133.34,133.6,169000.0,133.36,133.63,133.34,133.6,169000.0
2013-06-07 11:40:00,133.61,133.71,133.44,133.52,138600.0,133.61,133.71,133.44,133.52,138600.0
2013-06-07 11:45:00,133.53,133.7,133.53,133.65,66600.0,133.53,133.7,133.53,133.65,66600.0
2013-06-07 11:50:00,133.64,133.67,133.51,133.51,65900.0,133.64,133.67,133.51,133.51,65900.0
2013-06-07 11:55:00,133.51,133.72,133.5,133.72,51900.0,133.51,133.72,133.5,133.72,51900.0
2013-06-07 12:00:00,133.71,133.76,133.61,133.7,49400.0,133.71,133.76,133.61,133.7,49400.0
2013-06-07 12:05:00,133.7,133.71,133.56,133.58,42000.0,133.7,133.71,133.56,133.58,42000.0
2013-06-07 12:10:00,133.56,133.58,133.47,133.53,60900.0,133.56,133.58,133.47,133.53,60900.0
2013-06-07 12:15:00,133.53,133.55,133.47,133.5,51500.0,133.53,133.55,133.47,133.5,51500.0
2013-06-07 12:20:00,133.48,133.58,133.38,133.46,91800.0,133.48,133.58,133.38,133.46,91800.0
2013-06-07 12:25:00,133.47,133.58,133.41,133.41,78000.0,133.47,133.58,133.41,133.41,78000.0
2013-06-07 12:30:00,133.43,133.63,133.4,133.59,80000.0,133.43,133.63,133.4,133.59,80000.0
2013-06-07 12:35:00,133.59,133.83,133.58,133.78,126500.0,133.59,133.83,133.58,133.78,126500.0
2013-06-07 12:40:00,133.77,133.83,133.69,133.82,81200.0,133.77,133.83,133.69,133.82,81200.0
2013-06-07 12:45:00,133.81,133.89,133.77,133.77,92600.0,133.81,133.89,133.77,133.77,92600.0
2013-06-07 12:50:00,133.79,133.84,133.77,133.81,17700.0,133.79,133.84,133.77,133.81,17700.0
2013-06-07 12:55:00,133.81,133.85,133.64,133.68,55300.0,133.81,133.85,133.64,133.68,55300.0
2013-06-07 13:00:00,133.69,133.78,133.67,133.69,24100.0,133.69,133.78,133.67,133.69,24100.0
2013-06-07 13:05:00,133.69,133.76,133.55,133.58,21900.0,133.69,133.76,133.55,133.58,21900.0
2013-06-07 13:10:00,133.59,133.65,133.57,133.63,26000.0,133.59,133.65,133.57,133.63,26000.0
2013-06-07 13:15:00,133.63,133.76,133.59,133.7,57600.0,133.63,133.76,133.59,133.7,57600.0
2013-06-07 13:20:00,133.7,133.77,133.57,133.71,65300.0,133.7,133.77,133.57,133.71,65300.0
2013-06-07 13:25:00,133.71,133.79,133.7,133.74,106300.0,133.71,133.79,133.7,133.74,106300.0
2013-06-07 13:30:00,133.77,133.78,133.7,133.73,29700.0,133.77,133.78,133.7,133.73,29700.0
2013-06-07 13:35:00,133.76,133.76,133.62,133.65,30700.0,133.76,133.76,133.62,133.65,30700.0
2013-06-07 13:40:00,133.65,133.73,133.65,133.67,21800.0,133.65,133.73,133.65,133.67,21800.0
2013-06-07 13:45:00,133.66,133.66,133.61,133.62,32000.0,133.66,133.66,133.61,133.62,32000.0
2013-06-07 13:50:00,133.63,133.66,133.58,133.62,23200.0,133.63,133.66,133.58,133.62,23200.0
2013-06-07 13:55:00,133.62,133.71,133.6,133.71,37900.0,133.62,133.71,133.6,133.71,37900.0
2013-06-07 14:00:00,133.7,133.78,133.69,133.75,25100.0,133.7,133.78,133.69,133.75,25100.0
2013-06-07 14:05:00,133.75,133.82,133.75,133.81,26900.0,133.75,133.82,133.75,133.81,26900.0
2013-06-07 14:10:00,133.8,133.82,133.77,133.8,25000.0,133.8,133.82,133.77,133.8,25000.0
2013-06-07 14:15:00,133.8,133.8,133.74,133.75,54500.0,133.8,133.8,133.74,133.75,54500.0
2013-06-07 14:20:00,133.77,133.84,133.77,133.83,30800.0,133.77,133.84,133.77,133.83,30800.0
2013-06-07 14:25:00,133.81,133.86,133.78,133.81,51700.0,133.81,133.86,133.78,133.81,51700.0
2013-06-07 14:30:00,133.8,133.8,133.71,133.74,68200.0,133.8,133.8,133.71,133.74,68200.0
2013-06-07 14:35:00,133.75,133.75,133.67,133.69,35300.0,133.75,133.75,133.67,133.69,35300.0
2013-06-07 14:40:00,133.68,133.69,133.62,133.66,35600.0,133.68,133.69,133.62,133.66,35600.0
2013-06-07 14:45:00,133.65,133.71,133.62,133.63,20300.0,133.65,133.71,133.62,133.63,20300.0
2013-06-07 14:50:00,133.64,133.65,133.51,133.6,89300.0,133.64,133.65,133.51,133.6,89300.0
2013-06-07 14:55:00,133.6,133.6,133.47,133.47,52000.0,133.6,133.6,133.47,133.47,52000.0
2013-06-07 15:00:00,133.46,133.59,133.46,133.58,55500.0,133.46,133.59,133.46,133.58,55500.0
2013-06-07 15:05:00,133.58,133.62,133.54,133.54,28800.0,133.58,133.62,133.54,133.54,28800.0
2013-06-07 15:10:00,133.54,133.64,133.53,133.58,45500.0,133.54,133.64,133.53,133.58,45500.0
2013-06-07 15:15:00,133.58,133.58,133.53,133.53,40100.0,133.58,133.58,133.53,133.53,40100.0
2013-06-07 15:20:00,133.56,133.59,133.51,133.58,53200.0,133.56,133.59,133.51,133.58,53200.0
2013-06-07 15:25:00,133.57,133.58,133.35,133.43,96200.0,133.57,133.58,133.35,133.43,96200.0
2013-06-07 15:30:00,133.42,133.44,133.25,133.28,176200.0,133.42,133.44,133.25,133.28,176200.0
2013-06-07 15:35:00,133.3,133.41,133.28,133.37,158600.0,133.3,133.41,133.28,133.37,158600.0
2013-06-07 15:40:00,133.37,133.41,133.31,133.31,248200.0,133.37,133.41,133.31,133.31,248200.0
2013-06-07 15:45:00,133.32,133.34,133.29,133.32,184900.0,133.32,133.34,133.29,133.32,184900.0
2013-06-07 15:50:00,133.31,133.32,133.27,133.3,330000.0,133.31,133.32,133.27,133.3,330000.0
2013-06-07 15:55:00,133.29,133.34,133.24,133.3,660100.0,133.29,133.34,133.24,133.3,660100.0
2013-06-10 09:30:00,133.3,133.41,133.07,133.38,254000.0,133.3,133.41,133.07,133.38,254000.0
2013-06-10 09:35:00,133.35,133.36,133.16,133.24,153800.0,133.35,133.36,133.16,133.24,153800.0
2013-06-10 09:40:00,133.24,133.55,132.99,133.49,321300.0,133.24,133.55,132.99,133.49,321300.0
2013-06-10 09:45:00,133.48,133.72,133.31,133.32,256700.0,133.48,133.72,133.31,133.32,256700.0
2013-06-10 09:50:00,133.32,133.48,133.27,133.34,102600.0,133.32,133.48,133.27,133.34,102600.0
2013-06-10 09:55:00,133.34,133.59,133.29,133.56,136900.0,133.34,133.59,133.29,133.56,136900.0
2013-06-10 10:00:00,133.59,133.69,133.56,133.6,116400.0,133.59,133.69,133.56,133.6,116400.0
2013-06-10 10:05:00,133.62,133.85,133.59,133.77,136300.0,133.62,133.85,133.59,133.77,136300.0
2013-06-10 10:10:00,133.77,133.94,133.72,133.72,92200.0,133.77,133.94,133.72,133.72,92200.0
2013-06-10 10:15:00,133.71,133.74,133.61,133.65,69200.0,133.71,133.74,133.61,133.65,69200.0
2013-06-10 10:20:00,133.64,133.67,133.57,133.62,57200.0,133.64,133.67,133.57,133.62,57200.0
2013-06-10 10:25:00,133.62,133.74,133.59,133.66,70400.0,133.62,133.74,133.59,133.66,70400.0
2013-06-10 10:30:00,133.67,133.79,133.62,133.69,44500.0,133.67,133.79,133.62,133.69,44500.0
2013-06-10 10:35:00,133.7,133.77,133.68,133.72,40100.0,133.7,133.77,133.68,133.72,40100.0
2013-06-10 10:40:00,133.73,133.87,133.69,133.85,43200.0,133.73,133.87,133.69,133.85,43200.0
2013-06-10 10:45:00,133.85,133.88,133.65,133.81,54200.0,133.85,133.88,133.65,133.81,54200.0
2013-06-10 10:50:00,133.8,133.92,133.69,133.9,63500.0,133.8,133.92,133.69,133.9,63500.0
2013-06-10 10:55:00,133.9,133.9,133.79,133.8,44100.0,133.9,133.9,133.79,133.8,44100.0
2013-06-10 11:00:00,133.8,133.81,133.71,133.74,50400.0,133.8,133.81,133.71,133.74,50400.0
2013-06-10 11:05:00,133.75,133.77,133.68,133.76,39600.0,133.75,133.77,133.68,133.76,39600.0
2013-06-10 11:10:00,133.76,133.87,133.67,133.68,62700.0,133.76,133.87,133.67,133.68,62700.0
2013-06-10 11:15:00,133.69,133.76,133.69,133.71,106300.0,133.69,133.76,133.69,133.71,106300.0
2013-06-10 11:20:00,133.71,133.86,133.7,133.81,58200.0,133.71,133.86,133.7,133.81,58200.0
2013-06-10 11:25:00,133.81,134.1,133.79,134.05,124000.0,133.81,134.1,133.79,134.05,124000.0
2013-06-10 11:30:00,134.05,134.09,133.92,134.03,109600.0,134.05,134.09,133.92,134.03,109600.0
2013-06-10 11:35:00,134.04,134.04,133.87,133.9,49900.0,134.04,134.04,133.87,133.9,49900.0
2013-06-10 11:40:00,133.89,134.02,133.85,133.96,62100.0,133.89,134.02,133.85,133.96,62100.0
2013-06-10 11:45:00,133.98,134.05,133.92,134.02,48100.0,133.98,134.05,133.92,134.02,48100.0
2013-06-10 11:50:00,134.01,134.08,133.92,133.96,64200.0,134.01,134.08,133.92,133.96,64200.0
2013-06-10 11:55:00,133.94,133.94,133.78,133.86,64100.0,133.94,133.94,133.78,133.86,64100.0
2013-06-10 12:00:00,133.87,133.92,133.83,133.89,26300.0,133.87,133.92,133.83,133.89,26300.0
2013-06-10 12:05:00,133.89,133.92,133.82,133.87,41400.0,133.89,133.92,133.82,133.87,41400.0
2013-06-10 12:10:00,133.87,133.87,133.69,133.74,30400.0,133.87,133.87,133.69,133.74,30400.0
2013-06-10 12:15:00,133.71,133.77,133.58,133.71,51700.0,133.71,133.77,133.58,133.71,51700.0
2013-06-10 12:20:00,133.7,133.71,133.53,133.64,77800.0,133.7,133.71,133.53,133.64,77800.0
2013-06-10 12:25:00,133.62,133.67,133.61,133.65,18800.0,133.62,133.67,133.61,133.65,18800.0
2013-06-10 12:30:00,133.65,133.7,133.64,133.66,13100.0,133.65,133.7,133.64,133.66,13100.0
2013-06-10 12:35:00,133.69,133.92,133.69,133.91,82000.0,133.69,133.92,133.69,133.91,82000.0
2013-06-10 12:40:00,133.94,133.99,133.85,133.88,44500.0,133.94,133.99,133.85,133.88,44500.0
2013-06-10 12:45:00,133.9,133.99,133.87,133.92,17900.0,133.9,133.99,133.87,133.92,17900.0
2013-06-10 12:50:00,133.94,134.02,133.88,133.9,31200.0,133.94,134.02,133.88,133.9,31200.0
2013-06-10 12:55:00,133.91,133.97,133.87,133.89,76000.0,133.91,133.97,133.87,133.89,76000.0
2013-06-10 13:00:00,133.9,133.96,133.82,133.83,28400.0,133.9,133.96,133.82,133.83,28400.0
2013-06-10 13:05:00,133.84,133.98,133.83,133.9,31400.0,133.84,133.98,133.83,133.9,31400.0
2013-06-10 13:10:00,133.9,133.96,133.88,133.94,25000.0,133.9,133.96,133.88,133.94,25000.0
2013-06-10 13:15:00,133.95,134.02,133.94,133.99,38300.0,133.95,134.02,133.94,133.99,38300.0
2013-06-10 13:20:00,133.98,134.06,133.96,133.99,45900.0,133.98,134.06,133.96,133.99,45900.0
2013-06-10 13:25:00,134.0,134.05,133.93,134.04,25500.0,134.0,134.05,133.93,134.04,25500.0
2013-06-10 13:30:00,134.03,134.07,134.0,134.04,32200.0,134.03,134.07,134.0,134.04,32200.0
2013-06-10 13:35:00,134.04,134.06,133.99,133.99,26700.0,134.04,134.06,133.99,133.99,26700.0
2013-06-10 13:40:00,134.0,134.07,134.0,134.03,31700.0,134.0,134.07,134.0,134.03,31700.0
2013-06-10 13:45:00,134.03,134.05,134.0,134.04,16800.0,134.03,134.05,134.0,134.04,16800.0
2013-06-10 13:50:00,134.03,134.12,134.03,134.07,40300.0,134.03,134.12,134.03,134.07,40300.0
2013-06-10 13:55:00,134.07,134.18,134.04,134.12,47200.0,134.07,134.18,134.04,134.12,47200.0
2013-06-10 14:00:00,134.11,134.28,134.1,134.15,71300.0,134.11,134.28,134.1,134.15,71300.0
2013-06-10 14:05:00,134.15,134.15,134.02,134.07,34100.0,134.15,134.15,134.02,134.07,34100.0
2013-06-10 14:10:00,134.06,134.13,134.0,134.1,42500.0,134.06,134.13,134.0,134.1,42500.0
2013-06-10 14:15:00,134.12,134.16,134.07,134.14,42400.0,134.12,134.16,134.07,134.14,42400.0
2013-06-10 14:20:00,134.15,134.15,134.08,134.11,63600.0,134.15,134.15,134.08,134.11,63600.0
2013-06-10 14:25:00,134.11,134.18,134.06,134.09,38300.0,134.11,134.18,134.06,134.09,38300.0
2013-06-10 14:30:00,134.08,134.08,134.02,134.04,28300.0,134.08,134.08,134.02,134.04,28300.0
2013-06-10 14:35:00,134.05,134.05,133.9,133.93,60000.0,134.05,134.05,133.9,133.93,60000.0
2013-06-10 14:40:00,133.94,134.0,133.93,134.0,77100.0,133.94,134.0,133.93,134.0,77100.0
2013-06-10 14:45:00,133.99,134.0,133.91,133.91,43800.0,133.99,134.0,133.91,133.91,43800.0
2013-06-10 14:50:00,133.91,134.02,133.91,133.99,31600.0,133.91,134.02,133.91,133.99,31600.0
2013-06-10 14:55:00,133.99,134.04,133.98,134.0,50300.0,133.99,134.04,133.98,134.0,50300.0
2013-06-10 15:00:00,134.02,134.03,133.99,133.99,13300.0,134.02,134.03,133.99,133.99,13300.0
2013-06-10 15:05:00,134.0,134.02,133.98,133.98,9300.0,134.0,134.02,133.98,133.98,9300.0
2013-06-10 15:10:00,133.99,133.99,133.94,133.98,27300.0,133.99,133.99,133.94,133.98,27300.0
2013-06-10 15:15:00,133.98,134.02,133.97,133.98,32000.0,133.98,134.02,133.97,133.98,32000.0
2013-06-10 15:20:00,133.99,134.01,133.93,133.94,56300.0,133.99,134.01,133.93,133.94,56300.0
2013-06-10 15:25:00,133.93,133.97,133.91,133.93,40500.0,133.93,133.97,133.91,133.93,40500.0
2013-06-10 15:30:00,133.93,133.95,133.91,133.93,51300.0,133.93,133.95,133.91,133.93,51300.0
2013-06-10 15:35:00,133.93,133.95,133.88,133.91,57300.0,133.93,133.95,133.88,133.91,57300.0
2013-06-10 15:40:00,133.9,133.9,133.79,133.8,55100.0,133.9,133.9,133.79,133.8,55100.0
2013-06-10 15:45:00,133.79,133.87,133.77,133.83,114100.0,133.79,133.87,133.77,133.83,114100.0
2013-06-10 15:50:00,133.83,133.9,133.83,133.89,54000.0,133.83,133.9,133.83,133.89,54000.0
2013-06-10 15:55:00,133.88,133.99,133.87,133.95,179200.0,133.88,133.99,133.87,133.95,179200.0
2013-06-11 09:30:00,132.3,132.67,132.25,132.59,400900.0,132.3,132.67,132.25,132.59,400900.0
2013-06-11 09:35:00,132.59,132.92,132.56,132.82,185900.0,132.59,132.92,132.56,132.82,185900.0
2013-06-11 09:40:00,132.81,132.86,132.63,132.64,148100.0,132.81,132.86,132.63,132.64,148100.0
2013-06-11 09:45:00,132.64,132.67,132.51,132.53,103200.0,132.64,132.67,132.51,132.53,103200.0
2013-06-11 09:50:00,132.51,132.62,132.44,132.55,157100.0,132.51,132.62,132.44,132.55,157100.0
2013-06-11 09:55:00,132.55,132.74,132.55,132.66,85400.0,132.55,132.74,132.55,132.66,85400.0
2013-06-11 10:00:00,132.65,132.8,132.53,132.77,115000.0,132.65,132.8,132.53,132.77,115000.0
2013-06-11 10:05:00,132.79,132.92,132.77,132.89,128500.0,132.79,132.92,132.77,132.89,128500.0
2013-06-11 10:10:00,132.91,132.92,132.8,132.8,115000.0,132.91,132.92,132.8,132.8,115000.0
2013-06-11 10:15:00,132.79,132.91,132.79,132.8,63500.0,132.79,132.91,132.79,132.8,63500.0
2013-06-11 10:20:00,132.82,133.31,132.82,133.15,350000.0,132.82,133.31,132.82,133.15,350000.0
2013-06-11 10:25:00,133.15,133.24,132.91,133.06,150100.0,133.15,133.24,132.91,133.06,150100.0
2013-06-11 10:30:00,133.06,133.1,132.95,132.97,50400.0,133.06,133.1,132.95,132.97,50400.0
2013-06-11 10:35:00,132.99,133.06,132.82,132.88,127400.0,132.99,133.06,132.82,132.88,127400.0
2013-06-11 10:40:00,132.89,133.04,132.89,133.03,60000.0,132.89,133.04,132.89,133.03,60000.0
2013-06-11 10:45:00,133.02,133.04,132.75,132.83,119000.0,133.02,133.04,132.75,132.83,119000.0
2013-06-11 10:50:00,132.83,132.84,132.73,132.78,42300.0,132.83,132.84,132.73,132.78,42300.0
2013-06-11 10:55:00,132.8,132.86,132.73,132.76,72900.0,132.8,132.86,132.73,132.76,72900.0
2013-06-11 11:00:00,132.76,132.84,132.75,132.75,66400.0,132.76,132.84,132.75,132.75,66400.0
2013-06-11 11:05:00,132.75,132.99,132.75,132.9,68800.0,132.75,132.99,132.75,132.9,68800.0
2013-06-11 11:10:00,132.9,133.01,132.9,133.0,59900.0,132.9,133.01,132.9,133.0,59900.0
2013-06-11 11:15:00,133.02,133.13,133.02,133.11,52600.0,133.02,133.13,133.02,133.11,52600.0
2013-06-11 11:20:00,133.12,133.2,133.04,133.04,55500.0,133.12,133.2,133.04,133.04,55500.0
2013-06-11 11:25:00,133.04,133.11,133.03,133.04,32100.0,133.04,133.11,133.03,133.04,32100.0
2013-06-11 11:30:00,133.05,133.21,133.05,133.13,57000.0,133.05,133.21,133.05,133.13,57000.0
2013-06-11 11:35:00,133.13,133.16,133.09,133.14,19000.0,133.13,133.16,133.09,133.14,19000.0
2013-06-11 11:40:00,133.15,133.2,133.08,133.19,24600.0,133.15,133.2,133.08,133.19,24600.0
2013-06-11 11:45:00,133.18,133.26,133.14,133.16,78100.0,133.18,133.26,133.14,133.16,78100.0
2013-06-11 11:50:00,133.16,133.26,133.12,133.14,49600.0,133.16,133.26,133.12,133.14,49600.0
2013-06-11 11:55:00,133.15,133.21,133.07,133.19,36900.0,133.15,133.21,133.07,133.19,36900.0
2013-06-11 12:00:00,133.2,133.2,133.07,133.07,31900.0,133.2,133.2,133.07,133.07,31900.0
2013-06-11 12:05:00,133.06,133.09,132.97,133.0,52700.0,133.06,133.09,132.97,133.0,52700.0
2013-06-11 12:10:00,133.01,133.03,132.97,133.01,60200.0,133.01,133.03,132.97,133.01,60200.0
2013-06-11 12:15:00,133.0,133.11,132.97,133.11,46800.0,133.0,133.11,132.97,133.11,46800.0
2013-06-11 12:20:00,133.09,133.16,133.09,133.11,38700.0,133.09,133.16,133.09,133.11,38700.0
2013-06-11 12:25:00,133.1,133.12,133.01,133.01,33800.0,133.1,133.12,133.01,133.01,33800.0
2013-06-11 12:30:00,133.03,133.08,133.0,133.06,27900.0,133.03,133.08,133.0,133.06,27900.0
2013-06-11 12:35:00,133.07,133.1,133.0,133.02,45400.0,133.07,133.1,133.0,133.02,45400.0
2013-06-11 12:40:00,133.01,133.05,132.86,133.01,79200.0,133.01,133.05,132.86,133.01,79200.0
2013-06-11 12:45:00,133.01,133.06,133.0,133.05,37700.0,133.01,133.06,133.0,133.05,37700.0
2013-06-11 12:50:00,133.06,133.07,132.99,133.02,43200.0,133.06,133.07,132.99,133.02,43200.0
2013-06-11 12:55:00,133.03,133.13,132.99,133.08,66000.0,133.03,133.13,132.99,133.08,66000.0
2013-06-11 13:00:00,133.08,133.14,133.03,133.03,30400.0,133.08,133.14,133.03,133.03,30400.0
2013-06-11 13:05:00,133.02,133.03,132.98,133.03,25500.0,133.02,133.03,132.98,133.03,25500.0
2013-06-11 13:10:00,133.02,133.03,132.99,133.03,19100.0,133.02,133.03,132.99,133.03,19100.0
2013-06-11 13:15:00,133.03,133.03,132.99,133.03,13700.0,133.03,133.03,132.99,133.03,13700.0
2013-06-11 13:20:00,133.03,133.1,133.0,133.09,30600.0,133.03,133.1,133.0,133.09,30600.0
2013-06-11 13:25:00,133.09,133.22,133.09,133.18,26700.0,133.09,133.22,133.09,133.18,26700.0
2013-06-11 13:30:00,133.19,133.47,133.19,133.4,135700.0,133.19,133.47,133.19,133.4,135700.0
2013-06-11 13:35:00,133.42,133.43,133.28,133.32,83300.0,133.42,133.43,133.28,133.32,83300.0
2013-06-11 13:40:00,133.32,133.43,133.32,133.37,56200.0,133.32,133.43,133.32,133.37,56200.0
2013-06-11 13:45:00,133.35,133.35,133.28,133.31,69500.0,133.35,133.35,133.28,133.31,69500.0
2013-06-11 13:50:00,133.31,133.4,133.26,133.37,57700.0,133.31,133.4,133.26,133.37,57700.0
2013-06-11 13:55:00,133.37,133.51,133.31,133.41,102300.0,133.37,133.51,133.31,133.41,102300.0
2013-06-11 14:00:00,133.42,133.51,133.37,133.39,230800.0,133.42,133.51,133.37,133.39,230800.0
2013-06-11 14:05:00,133.39,133.44,133.33,133.33,72800.0,133.39,133.44,133.33,133.33,72800.0
2013-06-11 14:10:00,133.34,133.38,133.26,133.38,51900.0,133.34,133.38,133.26,133.38,51900.0
2013-06-11 14:15:00,133.38,133.38,133.32,133.33,27800.0,133.38,133.38,133.32,133.33,27800.0
2013-06-11 14:20:00,133.33,133.34,133.27,133.33,18300.0,133.33,133.34,133.27,133.33,18300.0
2013-06-11 14:25:00,133.33,133.36,133.31,133.32,10700.0,133.33,133.36,133.31,133.32,10700.0
2013-06-11 14:30:00,133.31,133.35,133.24,133.25,55500.0,133.31,133.35,133.24,133.25,55500.0
2013-06-11 14:35:00,133.24,133.25,133.12,133.18,44300.0,133.24,133.25,133.12,133.18,44300.0
2013-06-11 14:40:00,133.19,133.24,133.19,133.23,23700.0,133.19,133.24,133.19,133.23,23700.0
2013-06-11 14:45:00,133.22,133.33,133.2,133.31,34000.0,133.22,133.33,133.2,133.31,34000.0
2013-06-11 14:50:00,133.3,133.33,133.29,133.31,32200.0,133.3,133.33,133.29,133.31,32200.0
2013-06-11 14:55:00,133.31,133.34,133.3,133.32,32900.0,133.31,133.34,133.3,133.32,32900.0
2013-06-11 15:00:00,133.33,133.35,133.23,133.3,55800.0,133.33,133.35,133.23,133.3,55800.0
2013-06-11 15:05:00,133.3,133.36,133.29,133.36,42900.0,133.3,133.36,133.29,133.36,42900.0
2013-06-11 15:10:00,133.36,133.4,133.36,133.37,21200.0,133.36,133.4,133.36,133.37,21200.0
2013-06-11 15:15:00,133.36,133.38,133.33,133.34,27100.0,133.36,133.38,133.33,133.34,27100.0
2013-06-11 15:20:00,133.35,133.37,133.33,133.35,17800.0,133.35,133.37,133.33,133.35,17800.0
2013-06-11 15:25:00,133.35,133.36,133.33,133.35,27900.0,133.35,133.36,133.33,133.35,27900.0
2013-06-11 15:30:00,133.36,133.41,133.28,133.28,102800.0,133.36,133.41,133.28,133.28,102800.0
2013-06-11 15:35:00,133.28,133.29,133.16,133.26,84200.0,133.28,133.29,133.16,133.26,84200.0
2013-06-11 15:40:00,133.27,133.28,133.15,133.15,104900.0,133.27,133.28,133.15,133.15,104900.0
2013-06-11 15:45:00,133.15,133.19,133.13,133.19,60900.0,133.15,133.19,133.13,133.19,60900.0
2013-06-11 15:50:00,133.18,133.28,133.18,133.28,84100.0,133.18,133.28,133.18,133.28,84100.0
2013-06-11 15:55:00,133.28,133.33,133.25,133.27,173000.0,133.28,133.33,133.25,133.27,173000.0
2013-06-12 09:30:00,132.95,133.0,132.83,132.95,107600.0,132.95,133.0,132.83,132.95,107600.0
2013-06-12 09:35:00,132.95,133.33,132.9,133.19,135700.0,132.95,133.33,132.9,133.19,135700.0
2013-06-12 09:40:00,133.19,133.29,133.19,133.27,86000.0,133.19,133.29,133.19,133.27,86000.0
2013-06-12 09:45:00,133.26,133.3,133.19,133.29,70600.0,133.26,133.3,133.19,133.29,70600.0
2013-06-12 09:50:00,133.29,133.78,133.28,133.56,365300.0,133.29,133.78,133.28,133.56,365300.0
2013-06-12 09:55:00,133.58,133.69,133.5,133.66,115300.0,133.58,133.69,133.5,133.66,115300.0
2013-06-12 10:00:00,133.67,133.99,133.66,133.91,272300.0,133.67,133.99,133.66,133.91,272300.0
2013-06-12 10:05:00,133.92,134.05,133.69,133.81,152400.0,133.92,134.05,133.69,133.81,152400.0
2013-06-12 10:10:00,133.81,133.96,133.68,133.72,140100.0,133.81,133.96,133.68,133.72,140100.0
2013-06-12 10:15:00,133.73,133.89,133.72,133.8,73600.0,133.73,133.89,133.72,133.8,73600.0
2013-06-12 10:20:00,133.8,133.85,133.75,133.82,59500.0,133.8,133.85,133.75,133.82,59500.0
2013-06-12 10:25:00,133.86,133.91,133.8,133.89,43300.0,133.86,133.91,133.8,133.89,43300.0
2013-06-12 10:30:00,133.91,133.94,133.78,133.89,66500.0,133.91,133.94,133.78,133.89,66500.0
2013-06-12 10:35:00,133.89,133.92,133.83,133.87,35400.0,133.89,133.92,133.83,133.87,35400.0
2013-06-12 10:40:00,133.87,133.93,133.83,133.92,58200.0,133.87,133.93,133.83,133.92,58200.0
2013-06-12 10:45:00,133.91,134.32,133.9,134.14,248800.0,133.91,134.32,133.9,134.14,248800.0
2013-06-12 10:50:00,134.16,134.83,134.16,134.69,368000.0,134.16,134.83,134.16,134.69,368000.0
2013-06-12 10:55:00,134.68,134.78,134.61,134.72,169700.0,134.68,134.78,134.61,134.72,169700.0
2013-06-12 11:00:00,134.74,134.78,134.48,134.48,157400.0,134.74,134.78,134.48,134.48,157400.0
2013-06-12 11:05:00,134.5,134.53,134.43,134.5,94700.0,134.5,134.53,134.43,134.5,94700.0
2013-06-12 11:10:00,134.5,134.59,134.45,134.47,120900.0,134.5,134.59,134.45,134.47,120900.0
2013-06-12 11:15:00,134.48,134.49,134.32,134.39,68800.0,134.48,134.49,134.32,134.39,68800.0
2013-06-12 11:20:00,134.38,134.39,134.23,134.34,87600.0,134.38,134.39,134.23,134.34,87600.0
2013-06-12 11:25:00,134.33,134.42,134.3,134.36,59700.0,134.33,134.42,134.3,134.36,59700.0
2013-06-12 11:30:00,134.37,134.58,134.34,134.54,150200.0,134.37,134.58,134.34,134.54,150200.0
2013-06-12 11:35:00,134.54,134.65,134.52,134.53,107400.0,134.54,134.65,134.52,134.53,107400.0
2013-06-12 11:40:00,134.55,134.72,134.5,134.52,131800.0,134.55,134.72,134.5,134.52,131800.0
2013-06-12 11:45:00,134.52,134.75,134.52,134.62,72100.0,134.52,134.75,134.52,134.62,72100.0
2013-06-12 11:50:00,134.62,134.66,134.58,134.59,60400.0,134.62,134.66,134.58,134.59,60400.0
2013-06-12 11:55:00,134.59,134.7,134.42,134.44,61300.0,134.59,134.7,134.42,134.44,61300.0
2013-06-12 12:00:00,134.44,134.5,134.3,134.3,89100.0,134.44,134.5,134.3,134.3,89100.0
2013-06-12 12:05:00,134.32,134.47,134.31,134.47,49100.0,134.32,134.47,134.31,134.47,49100.0
2013-06-12 12:10:00,134.45,134.59,134.45,134.54,50000.0,134.45,134.59,134.45,134.54,50000.0
2013-06-12 12:15:00,134.53,134.55,134.43,134.47,56100.0,134.53,134.55,134.43,134.47,56100.0
2013-06-12 12:20:00,134.45,134.51,134.45,134.47,19400.0,134.45,134.51,134.45,134.47,19400.0
2013-06-12 12:25:00,134.47,134.49,134.45,134.47,19500.0,134.47,134.49,134.45,134.47,19500.0
2013-06-12 12:30:00,134.48,134.6,134.45,134.49,65100.0,134.48,134.6,134.45,134.49,65100.0
2013-06-12 12:35:00,134.49,134.58,134.46,134.52,56000.0,134.49,134.58,134.46,134.52,56000.0
2013-06-12 12:40:00,134.5,134.6,134.5,134.52,80900.0,134.5,134.6,134.5,134.52,80900.0
2013-06-12 12:45:00,134.52,134.57,134.51,134.56,37100.0,134.52,134.57,134.51,134.56,37100.0
2013-06-12 12:50:00,134.55,134.58,134.42,134.46,41900.0,134.55,134.58,134.42,134.46,41900.0
2013-06-12 12:55:00,134.45,134.48,134.42,134.43,20800.0,134.45,134.48,134.42,134.43,20800.0
2013-06-12 13:00:00,134.43,134.65,134.43,134.59,104300.0,134.43,134.65,134.43,134.59,104300.0
2013-06-12 13:05:00,134.59,134.64,134.48,134.5,97900.0,134.59,134.64,134.48,134.5,97900.0
2013-06-12 13:10:00,134.51,134.62,134.51,134.55,44300.0,134.51,134.62,134.51,134.55,44300.0
2013-06-12 13:15:00,134.56,134.58,134.5,134.54,29900.0,134.56,134.58,134.5,134.54,29900.0
2013-06-12 13:20:00,134.55,134.64,134.55,134.6,48700.0,134.55,134.64,134.55,134.6,48700.0
2013-06-12 13:25:00,134.59,134.64,134.56,134.64,23400.0,134.59,134.64,134.56,134.64,23400.0
2013-06-12 13:30:00,134.63,134.63,134.56,134.58,18200.0,134.63,134.63,134.56,134.58,18200.0
2013-06-12 13:35:00,134.58,134.62,134.57,134.62,32600.0,134.58,134.62,134.57,134.62,32600.0
2013-06-12 13:40:00,134.62,134.65,134.59,134.62,13200.0,134.62,134.65,134.59,134.62,13200.0
2013-06-12 13:45:00,134.63,134.67,134.58,134.59,81400.0,134.63,134.67,134.58,134.59,81400.0
2013-06-12 13:50:00,134.58,134.6,134.52,134.53,34500.0,134.58,134.6,134.52,134.53,34500.0
2013-06-12 13:55:00,134.53,134.54,134.46,134.46,31200.0,134.53,134.54,134.46,134.46,31200.0
2013-06-12 14:00:00,134.46,134.46,134.34,134.39,66000.0,134.46,134.46,134.34,134.39,66000.0
2013-06-12 14:05:00,134.38,134.45,134.37,134.41,28400.0,134.38,134.45,134.37,134.41,28400.0
2013-06-12 14:10:00,134.4,134.42,134.38,134.42,34900.0,134.4,134.42,134.38,134.42,34900.0
2013-06-12 14:15:00,134.42,134.43,134.36,134.39,30300.0,134.42,134.43,134.36,134.39,30300.0
2013-06-12 14:20:00,134.39,134.39,134.24,134.27,57300.0,134.39,134.39,134.24,134.27,57300.0
2013-06-12 14:25:00,134.28,134.37,134.23,134.26,80700.0,134.28,134.37,134.23,134.26,80700.0
2013-06-12 14:30:00,134.27,134.3,134.21,134.26,89200.0,134.27,134.3,134.21,134.26,89200.0
2013-06-12 14:35:00,134.25,134.34,134.21,134.31,54400.0,134.25,134.34,134.21,134.31,54400.0
2013-06-12 14:40:00,134.3,134.31,134.13,134.14,74900.0,134.3,134.31,134.13,134.14,74900.0
2013-06-12 14:45:00,134.13,134.17,134.11,134.16,50900.0,134.13,134.17,134.11,134.16,50900.0
2013-06-12 14:50:00,134.17,134.18,134.05,134.05,33600.0,134.17,134.18,134.05,134.05,33600.0
2013-06-12 14:55:00,134.06,134.11,134.04,134.1,39400.0,134.06,134.11,134.04,134.1,39400.0
2013-06-12 15:00:00,134.1,134.12,134.07,134.09,22600.0,134.1,134.12,134.07,134.09,22600.0
2013-06-12 15:05:00,134.09,134.12,134.08,134.12,18400.0,134.09,134.12,134.08,134.12,18400.0
2013-06-12 15:10:00,134.12,134.12,134.07,134.08,24200.0,134.12,134.12,134.07,134.08,24200.0
2013-06-12 15:15:00,134.09,134.11,134.08,134.11,18300.0,134.09,134.11,134.08,134.11,18300.0
2013-06-12 15:20:00,134.1,134.11,134.07,134.09,27700.0,134.1,134.11,134.07,134.09,27700.0
2013-06-12 15:25:00,134.09,134.14,134.09,134.14,41900.0,134.09,134.14,134.09,134.14,41900.0
2013-06-12 15:30:00,134.14,134.17,134.1,134.14,37200.0,134.14,134.17,134.1,134.14,37200.0
2013-06-12 15:35:00,134.14,134.14,134.06,134.11,30700.0,134.14,134.14,134.06,134.11,30700.0
2013-06-12 15:40:00,134.11,134.17,134.1,134.14,61900.0,134.11,134.17,134.1,134.14,61900.0
2013-06-12 15:45:00,134.15,134.25,134.14,134.19,56600.0,134.15,134.25,134.14,134.19,56600.0
2013-06-12 15:50:00,134.2,134.22,134.13,134.18,58800.0,134.2,134.22,134.13,134.18,58800.0
2013-06-12 15:55:00,134.19,134.26,134.16,134.25,112100.0,134.19,134.26,134.16,134.25,112100.0
2013-06-13 09:30:00,133.31,133.33,133.2,133.29,152800.0,133.31,133.33,133.2,133.29,152800.0
2013-06-13 09:35:00,133.3,133.51,133.27,133.43,119800.0,133.3,133.51,133.27,133.43,119800.0
2013-06-13 09:40:00,133.43,133.45,133.29,133.37,89500.0,133.43,133.45,133.29,133.37,89500.0
2013-06-13 09:45:00,133.35,133.5,133.34,133.44,69200.0,133.35,133.5,133.34,133.44,69200.0
2013-06-13 09:50:00,133.45,133.58,133.4,133.44,85000.0,133.45,133.58,133.4,133.44,85000.0
2013-06-13 09:55:00,133.44,133.49,133.37,133.46,59800.0,133.44,133.49,133.37,133.46,59800.0
2013-06-13 10:00:00,133.47,134.0,133.41,133.93,196200.0,133.47,134.0,133.41,133.93,196200.0
2013-06-13 10:05:00,133.93,134.12,133.8,133.87,213400.0,133.93,134.12,133.8,133.87,213400.0
2013-06-13 10:10:00,133.87,133.95,133.78,133.8,110800.0,133.87,133.95,133.78,133.8,110800.0
2013-06-13 10:15:00,133.79,133.81,133.62,133.63,66000.0,133.79,133.81,133.62,133.63,66000.0
2013-06-13 10:20:00,133.62,133.67,133.54,133.58,63700.0,133.62,133.67,133.54,133.58,63700.0
2013-06-13 10:25:00,133.58,133.71,133.55,133.68,83500.0,133.58,133.71,133.55,133.68,83500.0
2013-06-13 10:30:00,133.68,133.78,133.65,133.68,51100.0,133.68,133.78,133.65,133.68,51100.0
2013-06-13 10:35:00,133.68,133.75,133.64,133.68,48700.0,133.68,133.75,133.64,133.68,48700.0
2013-06-13 10:40:00,133.68,133.73,133.66,133.67,85800.0,133.68,133.73,133.66,133.67,85800.0
2013-06-13 10:45:00,133.66,133.69,133.42,133.52,107900.0,133.66,133.69,133.42,133.52,107900.0
2013-06-13 10:50:00,133.53,133.63,133.5,133.63,61700.0,133.53,133.63,133.5,133.63,61700.0
2013-06-13 10:55:00,133.62,133.69,133.51,133.64,62900.0,133.62,133.69,133.51,133.64,62900.0
2013-06-13 11:00:00,133.64,133.72,133.56,133.7,80600.0,133.64,133.72,133.56,133.7,80600.0
2013-06-13 11:05:00,133.71,133.93,133.7,133.86,176500.0,133.71,133.93,133.7,133.86,176500.0
2013-06-13 11:10:00,133.85,133.85,133.6,133.66,127700.0,133.85,133.85,133.6,133.66,127700.0
2013-06-13 11:15:00,133.66,133.66,133.33,133.42,180500.0,133.66,133.66,133.33,133.42,180500.0
2013-06-13 11:20:00,133.43,133.43,133.01,133.17,193700.0,133.43,133.43,133.01,133.17,193700.0
2013-06-13 11:25:00,133.16,133.19,132.82,133.0,394200.0,133.16,133.19,132.82,133.0,394200.0
2013-06-13 11:30:00,132.99,133.04,132.86,133.0,165200.0,132.99,133.04,132.86,133.0,165200.0
2013-06-13 11:35:00,133.0,133.11,132.94,133.07,79000.0,133.0,133.11,132.94,133.07,79000.0
2013-06-13 11:40:00,133.06,133.1,133.02,133.05,51100.0,133.06,133.1,133.02,133.05,51100.0
2013-06-13 11:45:00,133.04,133.23,133.02,133.21,96900.0,133.04,133.23,133.02,133.21,96900.0
2013-06-13 11:50:00,133.2,133.22,133.14,133.16,50900.0,133.2,133.22,133.14,133.16,50900.0
2013-06-13 11:55:00,133.15,133.15,133.02,133.04,52800.0,133.15,133.15,133.02,133.04,52800.0
2013-06-13 12:00:00,133.06,133.1,132.92,133.06,122400.0,133.06,133.1,132.92,133.06,122400.0
2013-06-13 12:05:00,133.06,133.16,133.03,133.14,23000.0,133.06,133.16,133.03,133.14,23000.0
2013-06-13 12:10:00,133.15,133.21,133.1,133.16,41400.0,133.15,133.21,133.1,133.16,41400.0
2013-06-13 12:15:00,133.15,133.22,133.08,133.14,35300.0,133.15,133.22,133.08,133.14,35300.0
2013-06-13 12:20:00,133.13,133.21,133.13,133.19,49100.0,133.13,133.21,133.13,133.19,49100.0
2013-06-13 12:25:00,133.19,133.32,133.18,133.18,88800.0,133.19,133.32,133.18,133.18,88800.0
2013-06-13 12:30:00,133.18,133.3,133.17,133.25,36900.0,133.18,133.3,133.17,133.25,36900.0
2013-06-13 12:35:00,133.25,133.31,133.25,133.29,30500.0,133.25,133.31,133.25,133.29,30500.0
2013-06-13 12:40:00,133.28,133.36,133.27,133.33,34700.0,133.28,133.36,133.27,133.33,34700.0
2013-06-13 12:45:00,133.34,133.36,133.26,133.32,45000.0,133.34,133.36,133.26,133.32,45000.0
2013-06-13 12:50:00,133.33,133.42,133.29,133.29,69000.0,133.33,133.42,133.29,133.29,69000.0
2013-06-13 12:55:00,133.29,133.29,133.26,133.27,21700.0,133.29,133.29,133.26,133.27,21700.0
2013-06-13 13:00:00,133.27,133.28,133.17,133.21,75800.0,133.27,133.28,133.17,133.21,75800.0
2013-06-13 13:05:00,133.2,133.3,133.18,133.25,41800.0,133.2,133.3,133.18,133.25,41800.0
2013-06-13 13:10:00,133.25,133.3,133.16,133.26,42600.0,133.25,133.3,133.16,133.26,42600.0
2013-06-13 13:15:00,133.26,133.34,133.23,133.34,36800.0,133.26,133.34,133.23,133.34,36800.0
2013-06-13 13:20:00,133.35,133.37,133.27,133.34,35200.0,133.35,133.37,133.27,133.34,35200.0
2013-06-13 13:25:00,133.35,133.35,133.23,133.25,30100.0,133.35,133.35,133.23,133.25,30100.0
2013-06-13 13:30:00,133.25,133.25,133.21,133.22,27900.0,133.25,133.25,133.21,133.22,27900.0
2013-06-13 13:35:00,133.24,133.31,133.22,133.31,37700.0,133.24,133.31,133.22,133.31,37700.0
2013-06-13 13:40:00,133.31,133.33,133.22,133.28,61200.0,133.31,133.33,133.22,133.28,61200.0
2013-06-13 13:45:00,133.28,133.29,133.23,133.24,54000.0,133.28,133.29,133.23,133.24,54000.0
2013-06-13 13:50:00,133.25,133.28,133.18,133.19,34800.0,133.25,133.28,133.18,133.19,34800.0
2013-06-13 13:55:00,133.19,133.23,133.18,133.19,18400.0,133.19,133.23,133.18,133.19,18400.0
2013-06-13 14:00:00,133.2,133.2,133.12,133.13,17300.0,133.2,133.2,133.12,133.13,17300.0
2013-06-13 14:05:00,133.13,133.18,133.1,133.17,16800.0,133.13,133.18,133.1,133.17,16800.0
2013-06-13 14:10:00,133.17,133.21,133.15,133.17,26800.0,133.17,133.21,133.15,133.17,26800.0
2013-06-13 14:15:00,133.18,133.19,133.13,133.14,22400.0,133.18,133.19,133.13,133.14,22400.0
2013-06-13 14:20:00,133.13,133.16,133.09,133.13,22600.0,133.13,133.16,133.09,133.13,22600.0
2013-06-13 14:25:00,133.14,133.14,133.07,133.09,22000.0,133.14,133.14,133.07,133.09,22000.0
2013-06-13 14:30:00,133.07,133.07,132.98,133.01,77400.0,133.07,133.07,132.98,133.01,77400.0
2013-06-13 14:35:00,133.0,133.12,133.0,133.12,17500.0,133.0,133.12,133.0,133.12,17500.0
2013-06-13 14:40:00,133.12,133.26,133.1,133.21,26100.0,133.12,133.26,133.1,133.21,26100.0
2013-06-13 14:45:00,133.22,133.23,133.13,133.21,52800.0,133.22,133.23,133.13,133.21,52800.0
2013-06-13 14:50:00,133.22,133.28,133.21,133.22,43200.0,133.22,133.28,133.21,133.22,43200.0
2013-06-13 14:55:00,133.23,133.36,133.21,133.31,64100.0,133.23,133.36,133.21,133.31,64100.0
2013-06-13 15:00:00,133.3,133.3,133.17,133.26,35200.0,133.3,133.3,133.17,133.26,35200.0
2013-06-13 15:05:00,133.25,133.36,133.21,133.35,35900.0,133.25,133.36,133.21,133.35,35900.0
2013-06-13 15:10:00,133.35,133.4,133.2,133.35,52800.0,133.35,133.4,133.2,133.35,52800.0
2013-06-13 15:15:00,133.35,133.4,133.32,133.33,33700.0,133.35,133.4,133.32,133.33,33700.0
2013-06-13 15:20:00,133.34,133.37,133.28,133.3,35900.0,133.34,133.37,133.28,133.3,35900.0
2013-06-13 15:25:00,133.3,133.34,133.28,133.32,53800.0,133.3,133.34,133.28,133.32,53800.0
2013-06-13 15:30:00,133.32,133.38,133.3,133.37,53400.0,133.32,133.38,133.3,133.37,53400.0
2013-06-13 15:35:00,133.37,133.72,133.37,133.68,232100.0,133.37,133.72,133.37,133.68,232100.0
2013-06-13 15:40:00,133.69,134.15,133.68,134.13,301100.0,133.69,134.15,133.68,134.13,301100.0
2013-06-13 15:45:00,134.13,134.2,133.9,133.97,213100.0,134.13,134.2,133.9,133.97,213100.0
2013-06-13 15:50:00,133.97,134.0,133.8,133.82,150500.0,133.97,134.0,133.8,133.82,150500.0
2013-06-13 15:55:00,133.82,133.89,133.71,133.74,216400.0,133.82,133.89,133.71,133.74,216400.0
2013-06-14 09:30:00,134.0,134.14,133.94,134.07,141500.0,134.0,134.14,133.94,134.07,141500.0
2013-06-14 09:35:00,134.08,134.13,133.94,134.04,41700.0,134.08,134.13,133.94,134.04,41700.0
2013-06-14 09:40:00,134.02,134.06,133.96,134.01,104600.0,134.02,134.06,133.96,134.01,104600.0
2013-06-14 09:45:00,134.0,134.16,133.96,134.09,72200.0,134.0,134.16,133.96,134.09,72200.0
2013-06-14 09:50:00,134.08,134.13,133.88,134.02,77600.0,134.08,134.13,133.88,134.02,77600.0
2013-06-14 09:55:00,134.02,134.31,134.0,134.27,186600.0,134.02,134.31,134.0,134.27,186600.0
2013-06-14 10:00:00,134.27,134.6,134.16,134.43,253600.0,134.27,134.6,134.16,134.43,253600.0
2013-06-14 10:05:00,134.42,134.51,134.32,134.39,176300.0,134.42,134.51,134.32,134.39,176300.0
2013-06-14 10:10:00,134.38,134.44,134.15,134.17,145500.0,134.38,134.44,134.15,134.17,145500.0
2013-06-14 10:15:00,134.17,134.31,134.13,134.15,43800.0,134.17,134.31,134.13,134.15,43800.0
2013-06-14 10:20:00,134.14,134.22,134.04,134.17,52000.0,134.14,134.22,134.04,134.17,52000.0
2013-06-14 10:25:00,134.18,134.28,134.17,134.25,27600.0,134.18,134.28,134.17,134.25,27600.0
2013-06-14 10:30:00,134.24,134.28,134.15,134.2,38400.0,134.24,134.28,134.15,134.2,38400.0
2013-06-14 10:35:00,134.18,134.22,134.09,134.16,16600.0,134.18,134.22,134.09,134.16,16600.0
2013-06-14 10:40:00,134.19,134.27,134.15,134.2,66100.0,134.19,134.27,134.15,134.2,66100.0
2013-06-14 10:45:00,134.21,134.25,134.17,134.19,96900.0,134.21,134.25,134.17,134.19,96900.0
2013-06-14 10:50:00,134.2,134.5,134.17,134.47,100700.0,134.2,134.5,134.17,134.47,100700.0
2013-06-14 10:55:00,134.45,134.45,134.25,134.32,52700.0,134.45,134.45,134.25,134.32,52700.0
2013-06-14 11:00:00,134.32,134.39,134.2,134.2,45400.0,134.32,134.39,134.2,134.2,45400.0
2013-06-14 11:05:00,134.21,134.22,134.08,134.17,40600.0,134.21,134.22,134.08,134.17,40600.0
2013-06-14 11:10:00,134.18,134.18,133.99,134.05,38900.0,134.18,134.18,133.99,134.05,38900.0
2013-06-14 11:15:00,134.05,134.19,134.01,134.17,41200.0,134.05,134.19,134.01,134.17,41200.0
2013-06-14 11:20:00,134.19,134.24,134.1,134.16,25600.0,134.19,134.24,134.1,134.16,25600.0
2013-06-14 11:25:00,134.16,134.36,134.16,134.34,71200.0,134.16,134.36,134.16,134.34,71200.0
2013-06-14 11:30:00,134.35,134.35,134.23,134.25,28600.0,134.35,134.35,134.23,134.25,28600.0
2013-06-14 11:35:00,134.25,134.36,134.24,134.26,16400.0,134.25,134.36,134.24,134.26,16400.0
2013-06-14 11:40:00,134.25,134.4,134.24,134.38,29900.0,134.25,134.4,134.24,134.38,29900.0
2013-06-14 11:45:00,134.35,134.42,134.23,134.31,35900.0,134.35,134.42,134.23,134.31,35900.0
2013-06-14 11:50:00,134.34,134.34,134.23,134.23,19500.0,134.34,134.34,134.23,134.23,19500.0
2013-06-14 11:55:00,134.24,134.26,134.19,134.19,28000.0,134.24,134.26,134.19,134.19,28000.0
2013-06-14 12:00:00,134.2,134.28,134.18,134.23,15300.0,134.2,134.28,134.18,134.23,15300.0
2013-06-14 12:05:00,134.21,134.23,134.12,134.13,22000.0,134.21,134.23,134.12,134.13,22000.0
2013-06-14 12:10:00,134.13,134.14,134.07,134.07,77300.0,134.13,134.14,134.07,134.07,77300.0
2013-06-14 12:15:00,134.08,134.17,134.03,134.17,30500.0,134.08,134.17,134.03,134.17,30500.0
2013-06-14 12:20:00,134.16,134.19,134.11,134.17,21500.0,134.16,134.19,134.11,134.17,21500.0
2013-06-14 12:25:00,134.18,134.25,134.11,134.17,36300.0,134.18,134.25,134.11,134.17,36300.0
2013-06-14 12:30:00,134.14,134.15,134.08,134.12,21200.0,134.14,134.15,134.08,134.12,21200.0
2013-06-14 12:35:00,134.1,134.13,134.07,134.1,21800.0,134.1,134.13,134.07,134.1,21800.0
2013-06-14 12:40:00,134.1,134.21,134.09,134.16,32700.0,134.1,134.21,134.09,134.16,32700.0
2013-06-14 12:45:00,134.16,134.17,134.1,134.14,6700.0,134.16,134.17,134.1,134.14,6700.0
2013-06-14 12:50:00,134.16,134.17,134.08,134.13,11800.0,134.16,134.17,134.08,134.13,11800.0
2013-06-14 12:55:00,134.14,134.18,134.13,134.14,13000.0,134.14,134.18,134.13,134.14,13000.0
2013-06-14 13:00:00,134.14,134.22,134.14,134.21,31500.0,134.14,134.22,134.14,134.21,31500.0
2013-06-14 13:05:00,134.19,134.22,134.17,134.2,13400.0,134.19,134.22,134.17,134.2,13400.0
2013-06-14 13:10:00,134.19,134.2,134.15,134.15,25400.0,134.19,134.2,134.15,134.15,25400.0
2013-06-14 13:15:00,134.16,134.2,134.15,134.16,14500.0,134.16,134.2,134.15,134.16,14500.0
2013-06-14 13:20:00,134.18,134.2,134.13,134.2,14900.0,134.18,134.2,134.13,134.2,14900.0
2013-06-14 13:25:00,134.21,134.21,134.15,134.18,16500.0,134.21,134.21,134.15,134.18,16500.0
2013-06-14 13:30:00,134.18,134.18,134.13,134.15,25800.0,134.18,134.18,134.13,134.15,25800.0
2013-06-14 13:35:00,134.15,134.19,134.14,134.14,9600.0,134.15,134.19,134.14,134.14,9600.0
2013-06-14 13:40:00,134.13,134.21,134.13,134.21,22900.0,134.13,134.21,134.13,134.21,22900.0
2013-06-14 13:45:00,134.23,134.25,134.18,134.2,20600.0,134.23,134.25,134.18,134.2,20600.0
2013-06-14 13:50:00,134.19,134.21,134.16,134.18,7400.0,134.19,134.21,134.16,134.18,7400.0
2013-06-14 13:55:00,134.17,134.2,134.16,134.18,8500.0,134.17,134.2,134.16,134.18,8500.0
2013-06-14 14:00:00,134.18,134.24,134.16,134.19,17800.0,134.18,134.24,134.16,134.19,17800.0
2013-06-14 14:05:00,134.2,134.2,134.15,134.15,17600.0,134.2,134.2,134.15,134.15,17600.0
2013-06-14 14:10:00,134.16,134.21,134.14,134.18,17000.0,134.16,134.21,134.14,134.18,17000.0
2013-06-14 14:15:00,134.19,134.21,134.18,134.21,45000.0,134.19,134.21,134.18,134.21,45000.0
2013-06-14 14:20:00,134.2,134.23,134.19,134.23,16900.0,134.2,134.23,134.19,134.23,16900.0
2013-06-14 14:25:00,134.23,134.26,134.22,134.24,36700.0,134.23,134.26,134.22,134.24,36700.0
2013-06-14 14:30:00,134.24,134.25,134.21,134.21,12700.0,134.24,134.25,134.21,134.21,12700.0
2013-06-14 14:35:00,134.22,134.22,134.17,134.22,55200.0,134.22,134.22,134.17,134.22,55200.0
2013-06-14 14:40:00,134.21,134.21,134.17,134.19,21800.0,134.21,134.21,134.17,134.19,21800.0
2013-06-14 14:45:00,134.18,134.22,134.17,134.2,61400.0,134.18,134.22,134.17,134.2,61400.0
2013-06-14 14:50:00,134.2,134.21,134.16,134.2,28600.0,134.2,134.21,134.16,134.2,28600.0
2013-06-14 14:55:00,134.19,134.27,134.18,134.27,56700.0,134.19,134.27,134.18,134.27,56700.0
2013-06-14 15:00:00,134.27,134.27,134.22,134.26,48800.0,134.27,134.27,134.22,134.26,48800.0
2013-06-14 15:05:00,134.25,134.27,134.23,134.27,40500.0,134.25,134.27,134.23,134.27,40500.0
2013-06-14 15:10:00,134.27,134.3,134.24,134.24,46800.0,134.27,134.3,134.24,134.24,46800.0
2013-06-14 15:15:00,134.24,134.24,134.18,134.19,37100.0,134.24,134.24,134.18,134.19,37100.0
2013-06-14 15:20:00,134.19,134.26,134.18,134.22,47600.0,134.19,134.26,134.18,134.22,47600.0
2013-06-14 15:25:00,134.23,134.27,134.22,134.24,35900.0,134.23,134.27,134.22,134.24,35900.0
2013-06-14 15:30:00,134.22,134.3,134.22,134.3,58500.0,134.22,134.3,134.22,134.3,58500.0
2013-06-14 15:35:00,134.29,134.31,134.28,134.3,66600.0,134.29,134.31,134.28,134.3,66600.0
2013-06-14 15:40:00,134.31,134.33,134.29,134.3,46800.0,134.31,134.33,134.29,134.3,46800.0
2013-06-14 15:45:00,134.31,134.4,134.29,134.4,65700.0,134.31,134.4,134.29,134.4,65700.0
2013-06-14 15:50:00,134.4,134.43,134.37,134.43,91600.0,134.4,134.43,134.37,134.43,91600.0
2013-06-14 15:55:00,134.43,134.46,134.39,134.4,153100.0,134.43,134.46,134.39,134.4,153100.0
2013-06-17 09:30:00,133.89,133.99,133.87,133.91,84200.0,133.89,133.99,133.87,133.91,84200.0
2013-06-17 09:35:00,133.9,133.96,133.88,133.96,49500.0,133.9,133.96,133.88,133.96,49500.0
2013-06-17 09:40:00,133.96,134.06,133.9,133.92,69500.0,133.96,134.06,133.9,133.92,69500.0
2013-06-17 09:45:00,133.92,133.99,133.84,133.9,83200.0,133.92,133.99,133.84,133.9,83200.0
2013-06-17 09:50:00,133.9,133.99,133.9,133.9,29400.0,133.9,133.99,133.9,133.9,29400.0
2013-06-17 09:55:00,133.88,134.04,133.88,133.99,36200.0,133.88,134.04,133.88,133.99,36200.0
2013-06-17 10:00:00,133.99,133.99,133.78,133.88,229900.0,133.99,133.99,133.78,133.88,229900.0
2013-06-17 10:05:00,133.89,133.9,133.71,133.8,123600.0,133.89,133.9,133.71,133.8,123600.0
2013-06-17 10:10:00,133.81,133.82,133.72,133.79,40400.0,133.81,133.82,133.72,133.79,40400.0
2013-06-17 10:15:00,133.79,133.79,133.63,133.68,66900.0,133.79,133.79,133.63,133.68,66900.0
2013-06-17 10:20:00,133.68,133.73,133.64,133.64,74700.0,133.68,133.73,133.64,133.64,74700.0
2013-06-17 10:25:00,133.65,133.67,133.59,133.6,69500.0,133.65,133.67,133.59,133.6,69500.0
2013-06-17 10:30:00,133.61,133.74,133.6,133.72,31100.0,133.61,133.74,133.6,133.72,31100.0
2013-06-17 10:35:00,133.71,133.75,133.68,133.68,23700.0,133.71,133.75,133.68,133.68,23700.0
2013-06-17 10:40:00,133.69,133.73,133.65,133.69,64300.0,133.69,133.73,133.65,133.69,64300.0
2013-06-17 10:45:00,133.69,133.72,133.65,133.72,57700.0,133.69,133.72,133.65,133.72,57700.0
2013-06-17 10:50:00,133.71,133.75,133.7,133.72,62100.0,133.71,133.75,133.7,133.72,62100.0
2013-06-17 10:55:00,133.72,133.77,133.7,133.77,19500.0,133.72,133.77,133.7,133.77,19500.0
2013-06-17 11:00:00,133.77,133.78,133.69,133.73,22600.0,133.77,133.78,133.69,133.73,22600.0
2013-06-17 11:05:00,133.75,133.78,133.67,133.68,34300.0,133.75,133.78,133.67,133.68,34300.0
2013-06-17 11:10:00,133.67,133.7,133.65,133.69,16800.0,133.67,133.7,133.65,133.69,16800.0
2013-06-17 11:15:00,133.7,133.7,133.62,133.65,26200.0,133.7,133.7,133.62,133.65,26200.0
2013-06-17 11:20:00,133.65,133.67,133.62,133.62,47300.0,133.65,133.67,133.62,133.62,47300.0
2013-06-17 11:25:00,133.62,133.68,133.56,133.61,37100.0,133.62,133.68,133.56,133.61,37100.0
2013-06-17 11:30:00,133.61,133.61,133.53,133.56,46800.0,133.61,133.61,133.53,133.56,46800.0
2013-06-17 11:35:00,133.57,133.67,133.56,133.67,81000.0,133.57,133.67,133.56,133.67,81000.0
2013-06-17 11:40:00,133.67,133.67,133.59,133.61,27200.0,133.67,133.67,133.59,133.61,27200.0
2013-06-17 11:45:00,133.62,133.69,133.6,133.62,45500.0,133.62,133.69,133.6,133.62,45500.0
2013-06-17 11:50:00,133.62,133.75,133.57,133.74,54900.0,133.62,133.75,133.57,133.74,54900.0
2013-06-17 11:55:00,133.75,133.78,133.68,133.73,57100.0,133.75,133.78,133.68,133.73,57100.0
2013-06-17 12:00:00,133.74,133.77,133.68,133.7,65900.0,133.74,133.77,133.68,133.7,65900.0
2013-06-17 12:05:00,133.69,133.71,133.67,133.7,43700.0,133.69,133.71,133.67,133.7,43700.0
2013-06-17 12:10:00,133.71,133.77,133.7,133.72,47000.0,133.71,133.77,133.7,133.72,47000.0
2013-06-17 12:15:00,133.71,133.77,133.7,133.76,9600.0,133.71,133.77,133.7,133.76,9600.0
2013-06-17 12:20:00,133.75,133.87,133.75,133.78,37700.0,133.75,133.87,133.75,133.78,37700.0
2013-06-17 12:25:00,133.79,133.95,133.79,133.93,65000.0,133.79,133.95,133.79,133.93,65000.0
2013-06-17 12:30:00,133.91,133.91,133.8,133.81,14500.0,133.91,133.91,133.8,133.81,14500.0
2013-06-17 12:35:00,133.81,133.83,133.77,133.79,24700.0,133.81,133.83,133.77,133.79,24700.0
2013-06-17 12:40:00,133.78,133.82,133.76,133.79,11300.0,133.78,133.82,133.76,133.79,11300.0
2013-06-17 12:45:00,133.79,133.83,133.78,133.81,12400.0,133.79,133.83,133.78,133.81,12400.0
2013-06-17 12:50:00,133.8,133.8,133.72,133.77,15400.0,133.8,133.8,133.72,133.77,15400.0
2013-06-17 12:55:00,133.76,133.78,133.73,133.74,18500.0,133.76,133.78,133.73,133.74,18500.0
2013-06-17 13:00:00,133.74,133.76,133.71,133.76,46100.0,133.74,133.76,133.71,133.76,46100.0
2013-06-17 13:05:00,133.75,133.76,133.72,133.73,24800.0,133.75,133.76,133.72,133.73,24800.0
2013-06-17 13:10:00,133.73,133.74,133.67,133.67,21700.0,133.73,133.74,133.67,133.67,21700.0
2013-06-17 13:15:00,133.67,133.69,133.61,133.64,57900.0,133.67,133.69,133.61,133.64,57900.0
2013-06-17 13:20:00,133.64,133.71,133.64,133.68,32800.0,133.64,133.71,133.64,133.68,32800.0
2013-06-17 13:25:00,133.68,133.76,133.68,133.71,29900.0,133.68,133.76,133.68,133.71,29900.0
2013-06-17 13:30:00,133.72,133.82,133.72,133.81,32800.0,133.72,133.82,133.72,133.81,32800.0
2013-06-17 13:35:00,133.83,133.83,133.73,133.76,31200.0,133.83,133.83,133.73,133.76,31200.0
2013-06-17 13:40:00,133.77,133.77,133.72,133.72,5500.0,133.77,133.77,133.72,133.72,5500.0
2013-06-17 13:45:00,133.72,133.72,133.67,133.7,11300.0,133.72,133.72,133.67,133.7,11300.0
2013-06-17 13:50:00,133.68,133.73,133.68,133.71,16700.0,133.68,133.73,133.68,133.71,16700.0
2013-06-17 13:55:00,133.71,133.72,133.67,133.68,8900.0,133.71,133.72,133.67,133.68,8900.0
2013-06-17 14:00:00,133.68,133.7,133.65,133.7,23400.0,133.68,133.7,133.65,133.7,23400.0
2013-06-17 14:05:00,133.7,133.7,133.63,133.65,30000.0,133.7,133.7,133.63,133.65,30000.0
2013-06-17 14:10:00,133.66,133.67,133.57,133.58,35400.0,133.66,133.67,133.57,133.58,35400.0
2013-06-17 14:15:00,133.58,133.67,133.52,133.64,68900.0,133.58,133.67,133.52,133.64,68900.0
2013-06-17 14:20:00,133.64,133.64,133.53,133.56,54400.0,133.64,133.64,133.53,133.56,54400.0
2013-06-17 14:25:00,133.56,133.66,133.56,133.62,61100.0,133.56,133.66,133.56,133.62,61100.0
2013-06-17 14:30:00,133.61,133.62,133.55,133.58,20500.0,133.61,133.62,133.55,133.58,20500.0
2013-06-17 14:35:00,133.59,133.67,133.59,133.67,15400.0,133.59,133.67,133.59,133.67,15400.0
2013-06-17 14:40:00,133.66,133.67,133.61,133.66,32900.0,133.66,133.67,133.61,133.66,32900.0
2013-06-17 14:45:00,133.66,133.69,133.63,133.66,28600.0,133.66,133.69,133.63,133.66,28600.0
2013-06-17 14:50:00,133.66,133.72,133.64,133.71,18100.0,133.66,133.72,133.64,133.71,18100.0
2013-06-17 14:55:00,133.71,133.77,133.7,133.73,37200.0,133.71,133.77,133.7,133.73,37200.0
2013-06-17 15:00:00,133.74,133.75,133.69,133.74,15900.0,133.74,133.75,133.69,133.74,15900.0
2013-06-17 15:05:00,133.73,133.76,133.69,133.71,26600.0,133.73,133.76,133.69,133.71,26600.0
2013-06-17 15:10:00,133.72,133.77,133.7,133.74,41400.0,133.72,133.77,133.7,133.74,41400.0
2013-06-17 15:15:00,133.73,133.73,133.69,133.69,14100.0,133.73,133.73,133.69,133.69,14100.0
2013-06-17 15:20:00,133.69,133.87,133.69,133.82,82300.0,133.69,133.87,133.69,133.82,82300.0
2013-06-17 15:25:00,133.81,133.89,133.81,133.82,42600.0,133.81,133.89,133.81,133.82,42600.0
2013-06-17 15:30:00,133.82,133.84,133.78,133.81,44800.0,133.82,133.84,133.78,133.81,44800.0
2013-06-17 15:35:00,133.8,133.8,133.76,133.77,39200.0,133.8,133.8,133.76,133.77,39200.0
2013-06-17 15:40:00,133.78,133.82,133.77,133.78,69200.0,133.78,133.82,133.77,133.78,69200.0
2013-06-17 15:45:00,133.79,133.87,133.78,133.87,53200.0,133.79,133.87,133.78,133.87,53200.0
2013-06-17 15:50:00,133.86,133.89,133.81,133.82,88700.0,133.86,133.89,133.81,133.82,88700.0
2013-06-17 15:55:00,133.81,133.85,133.76,133.79,143600.0,133.81,133.85,133.76,133.79,143600.0
2013-06-18 09:30:00,132.72,132.83,132.7,132.73,174300.0,132.72,132.83,132.7,132.73,174300.0
2013-06-18 09:35:00,132.73,132.73,132.64,132.66,118500.0,132.73,132.73,132.64,132.66,118500.0
2013-06-18 09:40:00,132.66,132.84,132.57,132.8,224600.0,132.66,132.84,132.57,132.8,224600.0
2013-06-18 09:45:00,132.8,132.96,132.78,132.87,150300.0,132.8,132.96,132.78,132.87,150300.0
2013-06-18 09:50:00,132.87,132.87,132.61,132.68,102800.0,132.87,132.87,132.61,132.68,102800.0
2013-06-18 09:55:00,132.66,132.68,132.23,132.29,329600.0,132.66,132.68,132.23,132.29,329600.0
2013-06-18 10:00:00,132.29,132.29,132.09,132.2,353100.0,132.29,132.29,132.09,132.2,353100.0
2013-06-18 10:05:00,132.2,132.24,131.74,131.88,344700.0,132.2,132.24,131.74,131.88,344700.0
2013-06-18 10:10:00,131.87,132.07,131.81,132.06,222700.0,131.87,132.07,131.81,132.06,222700.0
2013-06-18 10:15:00,132.06,132.14,131.84,131.85,100500.0,132.06,132.14,131.84,131.85,100500.0
2013-06-18 10:20:00,131.85,132.09,131.83,132.08,123600.0,131.85,132.09,131.83,132.08,123600.0
2013-06-18 10:25:00,132.07,132.11,131.92,132.05,81000.0,132.07,132.11,131.92,132.05,81000.0
2013-06-18 10:30:00,132.05,132.08,131.84,131.96,150300.0,132.05,132.08,131.84,131.96,150300.0
2013-06-18 10:35:00,131.95,132.05,131.87,132.01,94400.0,131.95,132.05,131.87,132.01,94400.0
2013-06-18 10:40:00,132.0,132.02,131.88,131.98,72600.0,132.0,132.02,131.88,131.98,72600.0
2013-06-18 10:45:00,131.97,132.01,131.89,131.94,315300.0,131.97,132.01,131.89,131.94,315300.0
2013-06-18 10:50:00,131.93,131.93,131.71,131.77,179900.0,131.93,131.93,131.71,131.77,179900.0
2013-06-18 10:55:00,131.78,131.93,131.66,131.9,240200.0,131.78,131.93,131.66,131.9,240200.0
2013-06-18 11:00:00,131.9,131.9,131.53,131.56,153300.0,131.9,131.9,131.53,131.56,153300.0
2013-06-18 11:05:00,131.56,131.76,131.56,131.74,111700.0,131.56,131.76,131.56,131.74,111700.0
2013-06-18 11:10:00,131.74,131.87,131.68,131.74,105900.0,131.74,131.87,131.68,131.74,105900.0
2013-06-18 11:15:00,131.75,131.86,131.75,131.83,40500.0,131.75,131.86,131.75,131.83,40500.0
2013-06-18 11:20:00,131.83,131.92,131.78,131.91,61300.0,131.83,131.92,131.78,131.91,61300.0
2013-06-18 11:25:00,131.94,131.95,131.8,131.83,43500.0,131.94,131.95,131.8,131.83,43500.0
2013-06-18 11:30:00,131.86,131.87,131.76,131.78,29800.0,131.86,131.87,131.76,131.78,29800.0
2013-06-18 11:35:00,131.79,131.95,131.78,131.94,56700.0,131.79,131.95,131.78,131.94,56700.0
2013-06-18 11:40:00,131.95,132.03,131.93,131.98,111500.0,131.95,132.03,131.93,131.98,111500.0
2013-06-18 11:45:00,131.96,131.98,131.85,131.85,52400.0,131.96,131.98,131.85,131.85,52400.0
2013-06-18 11:50:00,131.84,131.93,131.81,131.86,45400.0,131.84,131.93,131.81,131.86,45400.0
2013-06-18 11:55:00,131.88,131.97,131.85,131.96,25100.0,131.88,131.97,131.85,131.96,25100.0
2013-06-18 12:00:00,131.95,132.11,131.93,131.96,73700.0,131.95,132.11,131.93,131.96,73700.0
2013-06-18 12:05:00,131.97,132.05,131.78,131.8,79100.0,131.97,132.05,131.78,131.8,79100.0
2013-06-18 12:10:00,131.81,131.96,131.8,131.92,65100.0,131.81,131.96,131.8,131.92,65100.0
2013-06-18 12:15:00,131.92,132.03,131.9,132.02,51700.0,131.92,132.03,131.9,132.02,51700.0
2013-06-18 12:20:00,132.01,132.05,131.96,131.96,27500.0,132.01,132.05,131.96,131.96,27500.0
2013-06-18 12:25:00,131.95,132.04,131.95,132.02,33300.0,131.95,132.04,131.95,132.02,33300.0
2013-06-18 12:30:00,132.02,132.1,132.02,132.08,22400.0,132.02,132.1,132.02,132.08,22400.0
2013-06-18 12:35:00,132.1,132.23,132.05,132.16,112400.0,132.1,132.23,132.05,132.16,112400.0
2013-06-18 12:40:00,132.16,132.2,132.04,132.15,70000.0,132.16,132.2,132.04,132.15,70000.0
2013-06-18 12:45:00,132.16,132.22,132.08,132.13,36000.0,132.16,132.22,132.08,132.13,36000.0
2013-06-18 12:50:00,132.13,132.2,132.12,132.12,40300.0,132.13,132.2,132.12,132.12,40300.0
2013-06-18 12:55:00,132.13,132.15,132.08,132.15,22000.0,132.13,132.15,132.08,132.15,22000.0
2013-06-18 13:00:00,132.15,132.23,132.11,132.14,51500.0,132.15,132.23,132.11,132.14,51500.0
2013-06-18 13:05:00,132.15,132.17,132.13,132.16,17500.0,132.15,132.17,132.13,132.16,17500.0
2013-06-18 13:10:00,132.15,132.23,132.15,132.21,10500.0,132.15,132.23,132.15,132.21,10500.0
2013-06-18 13:15:00,132.2,132.3,132.15,132.15,58400.0,132.2,132.3,132.15,132.15,58400.0
2013-06-18 13:20:00,132.14,132.18,132.11,132.17,26900.0,132.14,132.18,132.11,132.17,26900.0
2013-06-18 13:25:00,132.18,132.21,132.15,132.17,14700.0,132.18,132.21,132.15,132.17,14700.0
2013-06-18 13:30:00,132.18,132.22,132.15,132.18,35200.0,132.18,132.22,132.15,132.18,35200.0
2013-06-18 13:35:00,132.18,132.19,132.14,132.17,29300.0,132.18,132.19,132.14,132.17,29300.0
2013-06-18 13:40:00,132.19,132.23,132.17,132.23,32400.0,132.19,132.23,132.17,132.23,32400.0
2013-06-18 13:45:00,132.23,132.24,132.2,132.21,22600.0,132.23,132.24,132.2,132.21,22600.0
2013-06-18 13:50:00,132.21,132.24,132.16,132.16,23000.0,132.21,132.24,132.16,132.16,23000.0
2013-06-18 13:55:00,132.17,132.19,132.1,132.13,52700.0,132.17,132.19,132.1,132.13,52700.0
2013-06-18 14:00:00,132.12,132.15,132.1,132.13,27400.0,132.12,132.15,132.1,132.13,27400.0
2013-06-18 14:05:00,132.13,132.18,132.12,132.17,18100.0,132.13,132.18,132.12,132.17,18100.0
2013-06-18 14:10:00,132.17,132.2,132.14,132.19,26100.0,132.17,132.2,132.14,132.19,26100.0
2013-06-18 14:15:00,132.19,132.19,132.1,132.11,41200.0,132.19,132.19,132.1,132.11,41200.0
2013-06-18 14:20:00,132.13,132.17,132.11,132.17,25000.0,132.13,132.17,132.11,132.17,25000.0
2013-06-18 14:25:00,132.17,132.23,132.11,132.14,68500.0,132.17,132.23,132.11,132.14,68500.0
2013-06-18 14:30:00,132.13,132.13,132.0,132.02,109700.0,132.13,132.13,132.0,132.02,109700.0
2013-06-18 14:35:00,132.03,132.1,132.03,132.05,31500.0,132.03,132.1,132.03,132.05,31500.0
2013-06-18 14:40:00,132.05,132.07,131.99,132.06,47000.0,132.05,132.07,131.99,132.06,47000.0
2013-06-18 14:45:00,132.05,132.11,132.02,132.07,24000.0,132.05,132.11,132.02,132.07,24000.0
2013-06-18 14:50:00,132.06,132.08,132.04,132.06,34000.0,132.06,132.08,132.04,132.06,34000.0
2013-06-18 14:55:00,132.06,132.12,132.04,132.09,30300.0,132.06,132.12,132.04,132.09,30300.0
2013-06-18 15:00:00,132.09,132.13,132.09,132.1,16200.0,132.09,132.13,132.09,132.1,16200.0
2013-06-18 15:05:00,132.1,132.16,132.09,132.13,77700.0,132.1,132.16,132.09,132.13,77700.0
2013-06-18 15:10:00,132.13,132.16,132.12,132.12,32200.0,132.13,132.16,132.12,132.12,32200.0
2013-06-18 15:15:00,132.12,132.13,132.1,132.12,42500.0,132.12,132.13,132.1,132.12,42500.0
2013-06-18 15:20:00,132.11,132.13,132.07,132.13,46600.0,132.11,132.13,132.07,132.13,46600.0
2013-06-18 15:25:00,132.13,132.19,132.11,132.18,67900.0,132.13,132.19,132.11,132.18,67900.0
2013-06-18 15:30:00,132.18,132.25,132.18,132.25,95300.0,132.18,132.25,132.18,132.25,95300.0
2013-06-18 15:35:00,132.25,132.26,132.18,132.2,120400.0,132.25,132.26,132.18,132.2,120400.0
2013-06-18 15:40:00,132.21,132.26,132.21,132.23,85000.0,132.21,132.26,132.21,132.23,85000.0
2013-06-18 15:45:00,132.23,132.24,132.2,132.23,59400.0,132.23,132.24,132.2,132.23,59400.0
2013-06-18 15:50:00,132.23,132.24,132.2,132.22,117000.0,132.23,132.24,132.2,132.22,117000.0
2013-06-18 15:55:00,132.22,132.26,132.13,132.14,261500.0,132.22,132.26,132.13,132.14,261500.0
2013-06-19 09:30:00,132.58,132.63,132.53,132.61,136500.0,132.58,132.63,132.53,132.61,136500.0
2013-06-19 09:35:00,132.6,132.84,132.57,132.8,100200.0,132.6,132.84,132.57,132.8,100200.0
2013-06-19 09:40:00,132.81,132.9,132.75,132.76,146500.0,132.81,132.9,132.75,132.76,146500.0
2013-06-19 09:45:00,132.75,132.99,132.75,132.92,85000.0,132.75,132.99,132.75,132.92,85000.0
2013-06-19 09:50:00,132.93,132.98,132.8,132.89,57400.0,132.93,132.98,132.8,132.89,57400.0
2013-06-19 09:55:00,132.9,132.9,132.72,132.74,77000.0,132.9,132.9,132.72,132.74,77000.0
2013-06-19 10:00:00,132.75,132.81,132.65,132.8,89200.0,132.75,132.81,132.65,132.8,89200.0
2013-06-19 10:05:00,132.8,132.85,132.67,132.73,44900.0,132.8,132.85,132.67,132.73,44900.0
2013-06-19 10:10:00,132.74,132.81,132.74,132.79,69300.0,132.74,132.81,132.74,132.79,69300.0
2013-06-19 10:15:00,132.78,132.83,132.72,132.72,83600.0,132.78,132.83,132.72,132.72,83600.0
2013-06-19 10:20:00,132.71,132.74,132.64,132.66,56800.0,132.71,132.74,132.64,132.66,56800.0
2013-06-19 10:25:00,132.66,132.8,132.63,132.77,89200.0,132.66,132.8,132.63,132.77,89200.0
2013-06-19 10:30:00,132.78,132.88,132.78,132.86,88600.0,132.78,132.88,132.78,132.86,88600.0
2013-06-19 10:35:00,132.86,132.92,132.82,132.82,37000.0,132.86,132.92,132.82,132.82,37000.0
2013-06-19 10:40:00,132.81,132.89,132.81,132.87,28600.0,132.81,132.89,132.81,132.87,28600.0
2013-06-19 10:45:00,132.86,132.88,132.82,132.82,29500.0,132.86,132.88,132.82,132.82,29500.0
2013-06-19 10:50:00,132.83,132.84,132.77,132.77,20200.0,132.83,132.84,132.77,132.77,20200.0
2013-06-19 10:55:00,132.77,132.83,132.76,132.83,30800.0,132.77,132.83,132.76,132.83,30800.0
2013-06-19 11:00:00,132.83,132.86,132.77,132.83,40700.0,132.83,132.86,132.77,132.83,40700.0
2013-06-19 11:05:00,132.82,132.84,132.73,132.81,41900.0,132.82,132.84,132.73,132.81,41900.0
2013-06-19 11:10:00,132.8,132.85,132.76,132.77,16600.0,132.8,132.85,132.76,132.77,16600.0
2013-06-19 11:15:00,132.77,132.79,132.72,132.76,49600.0,132.77,132.79,132.72,132.76,49600.0
2013-06-19 11:20:00,132.78,132.83,132.74,132.82,49900.0,132.78,132.83,132.74,132.82,49900.0
2013-06-19 11:25:00,132.82,132.85,132.82,132.85,28100.0,132.82,132.85,132.82,132.85,28100.0
2013-06-19 11:30:00,132.84,132.85,132.79,132.81,45900.0,132.84,132.85,132.79,132.81,45900.0
2013-06-19 11:35:00,132.82,132.84,132.74,132.76,20200.0,132.82,132.84,132.74,132.76,20200.0
2013-06-19 11:40:00,132.75,132.8,132.74,132.77,21200.0,132.75,132.8,132.74,132.77,21200.0
2013-06-19 11:45:00,132.76,132.82,132.73,132.75,39400.0,132.76,132.82,132.73,132.75,39400.0
2013-06-19 11:50:00,132.75,132.79,132.75,132.75,13100.0,132.75,132.79,132.75,132.75,13100.0
2013-06-19 11:55:00,132.75,132.76,132.67,132.69,38400.0,132.75,132.76,132.67,132.69,38400.0
2013-06-19 12:00:00,132.7,132.78,132.7,132.74,64000.0,132.7,132.78,132.7,132.74,64000.0
2013-06-19 12:05:00,132.73,132.75,132.71,132.72,29900.0,132.73,132.75,132.71,132.72,29900.0
2013-06-19 12:10:00,132.72,132.76,132.72,132.73,15700.0,132.72,132.76,132.72,132.73,15700.0
2013-06-19 12:15:00,132.73,132.79,132.73,132.76,15700.0,132.73,132.79,132.73,132.76,15700.0
2013-06-19 12:20:00,132.76,132.79,132.76,132.77,17400.0,132.76,132.79,132.76,132.77,17400.0
2013-06-19 12:25:00,132.77,132.79,132.72,132.73,28500.0,132.77,132.79,132.72,132.73,28500.0
2013-06-19 12:30:00,132.73,132.79,132.72,132.79,11500.0,132.73,132.79,132.72,132.79,11500.0
2013-06-19 12:35:00,132.79,132.86,132.77,132.83,98400.0,132.79,132.86,132.77,132.83,98400.0
2013-06-19 12:40:00,132.83,132.89,132.81,132.87,39000.0,132.83,132.89,132.81,132.87,39000.0
2013-06-19 12:45:00,132.88,132.9,132.86,132.86,40000.0,132.88,132.9,132.86,132.86,40000.0
2013-06-19 12:50:00,132.86,132.88,132.82,132.84,48500.0,132.86,132.88,132.82,132.84,48500.0
2013-06-19 12:55:00,132.84,132.85,132.76,132.76,47100.0,132.84,132.85,132.76,132.76,47100.0
2013-06-19 13:00:00,132.76,132.83,132.71,132.77,78500.0,132.76,132.83,132.71,132.77,78500.0
2013-06-19 13:05:00,132.77,132.81,132.76,132.79,33300.0,132.77,132.81,132.76,132.79,33300.0
2013-06-19 13:10:00,132.79,132.79,132.72,132.73,16500.0,132.79,132.79,132.72,132.73,16500.0
2013-06-19 13:15:00,132.73,132.74,132.68,132.72,39100.0,132.73,132.74,132.68,132.72,39100.0
2013-06-19 13:20:00,132.71,132.76,132.71,132.71,47500.0,132.71,132.76,132.71,132.71,47500.0
2013-06-19 13:25:00,132.71,132.9,132.7,132.87,39300.0,132.71,132.9,132.7,132.87,39300.0
2013-06-19 13:30:00,132.86,132.86,132.7,132.7,42900.0,132.86,132.86,132.7,132.7,42900.0
2013-06-19 13:35:00,132.7,132.74,132.64,132.71,45700.0,132.7,132.74,132.64,132.71,45700.0
2013-06-19 13:40:00,132.71,132.73,132.67,132.71,20100.0,132.71,132.73,132.67,132.71,20100.0
2013-06-19 13:45:00,132.69,132.74,132.68,132.73,23300.0,132.69,132.74,132.68,132.73,23300.0
2013-06-19 13:50:00,132.73,132.76,132.71,132.75,19800.0,132.73,132.76,132.71,132.75,19800.0
2013-06-19 13:55:00,132.75,132.89,132.74,132.81,80000.0,132.75,132.89,132.74,132.81,80000.0
2013-06-19 14:00:00,132.84,133.15,131.83,132.05,699100.0,132.84,133.15,131.83,132.05,699100.0
2013-06-19 14:05:00,132.05,132.35,131.8,132.18,459200.0,132.05,132.35,131.8,132.18,459200.0
2013-06-19 14:10:00,132.18,132.81,132.04,132.51,517100.0,132.18,132.81,132.04,132.51,517100.0
2013-06-19 14:15:00,132.5,132.5,132.15,132.33,313500.0,132.5,132.5,132.15,132.33,313500.0
2013-06-19 14:20:00,132.33,132.4,132.12,132.3,146900.0,132.33,132.4,132.12,132.3,146900.0
2013-06-19 14:25:00,132.27,132.33,131.76,132.06,623600.0,132.27,132.33,131.76,132.06,623600.0
2013-06-19 14:30:00,132.03,132.17,131.72,131.99,272400.0,132.03,132.17,131.72,131.99,272400.0
2013-06-19 14:35:00,131.99,132.32,131.91,132.01,373000.0,131.99,132.32,131.91,132.01,373000.0
2013-06-19 14:40:00,132.01,132.01,131.6,131.75,504400.0,132.01,132.01,131.6,131.75,504400.0
2013-06-19 14:45:00,131.75,131.75,131.3,131.32,669300.0,131.75,131.75,131.3,131.32,669300.0
2013-06-19 14:50:00,131.3,131.59,131.3,131.47,475400.0,131.3,131.59,131.3,131.47,475400.0
2013-06-19 14:55:00,131.47,131.58,131.13,131.34,386000.0,131.47,131.58,131.13,131.34,386000.0
2013-06-19 15:00:00,131.34,131.79,131.31,131.65,310500.0,131.34,131.79,131.31,131.65,310500.0
2013-06-19 15:05:00,131.65,131.65,131.43,131.47,109000.0,131.65,131.65,131.43,131.47,109000.0
2013-06-19 15:10:00,131.46,131.6,131.43,131.59,77600.0,131.46,131.6,131.43,131.59,77600.0
2013-06-19 15:15:00,131.61,131.61,131.36,131.39,241600.0,131.61,131.61,131.36,131.39,241600.0
2013-06-19 15:20:00,131.38,131.46,131.26,131.41,205600.0,131.38,131.46,131.26,131.41,205600.0
2013-06-19 15:25:00,131.41,131.49,131.32,131.34,94900.0,131.41,131.49,131.32,131.34,94900.0
2013-06-19 15:30:00,131.35,131.43,131.29,131.35,126200.0,131.35,131.43,131.29,131.35,126200.0
2013-06-19 15:35:00,131.34,131.37,131.26,131.27,88500.0,131.34,131.37,131.26,131.27,88500.0
2013-06-19 15:40:00,131.27,131.29,130.65,130.65,658500.0,131.27,131.29,130.65,130.65,658500.0
2013-06-19 15:45:00,130.65,130.73,130.38,130.49,1026700.0,130.65,130.73,130.38,130.49,1026700.0
2013-06-19 15:50:00,130.54,130.88,130.52,130.69,357800.0,130.54,130.88,130.52,130.69,357800.0
2013-06-19 15:55:00,130.68,130.7,130.53,130.61,370500.0,130.68,130.7,130.53,130.61,370500.0
2013-06-20 09:30:00,125.21,125.37,124.96,125.02,1810500.0,125.21,125.37,124.96,125.02,1810500.0
2013-06-20 09:35:00,125.04,125.7,124.86,125.68,935400.0,125.04,125.7,124.86,125.68,935400.0
2013-06-20 09:40:00,125.67,126.38,125.66,125.9,1199600.0,125.67,126.38,125.66,125.9,1199600.0
2013-06-20 09:45:00,125.89,126.28,125.84,126.13,619200.0,125.89,126.28,125.84,126.13,619200.0
2013-06-20 09:50:00,126.13,126.13,125.87,125.89,246100.0,126.13,126.13,125.87,125.89,246100.0
2013-06-20 09:55:00,125.89,125.96,125.77,125.79,330100.0,125.89,125.96,125.77,125.79,330100.0
2013-06-20 10:00:00,125.77,125.77,124.94,125.12,877400.0,125.77,125.77,124.94,125.12,877400.0
2013-06-20 10:05:00,125.11,125.32,124.86,125.13,717000.0,125.11,125.32,124.86,125.13,717000.0
2013-06-20 10:10:00,125.13,125.16,124.91,124.95,491400.0,125.13,125.16,124.91,124.95,491400.0
2013-06-20 10:15:00,124.93,125.3,124.91,125.23,514100.0,124.93,125.3,124.91,125.23,514100.0
2013-06-20 10:20:00,125.23,125.62,125.22,125.5,356700.0,125.23,125.62,125.22,125.5,356700.0
2013-06-20 10:25:00,125.51,125.53,125.17,125.27,304200.0,125.51,125.53,125.17,125.27,304200.0
2013-06-20 10:30:00,125.25,125.76,125.13,125.7,429000.0,125.25,125.76,125.13,125.7,429000.0
2013-06-20 10:35:00,125.73,125.99,125.7,125.94,331400.0,125.73,125.99,125.7,125.94,331400.0
2013-06-20 10:40:00,125.95,125.97,125.38,125.45,441000.0,125.95,125.97,125.38,125.45,441000.0
2013-06-20 10:45:00,125.45,125.57,125.33,125.46,321400.0,125.45,125.57,125.33,125.46,321400.0
2013-06-20 10:50:00,125.46,125.55,125.23,125.34,216300.0,125.46,125.55,125.23,125.34,216300.0
2013-06-20 10:55:00,125.36,125.48,125.23,125.43,159100.0,125.36,125.48,125.23,125.43,159100.0
2013-06-20 11:00:00,125.43,125.77,125.41,125.52,247300.0,125.43,125.77,125.41,125.52,247300.0
2013-06-20 11:05:00,125.51,125.72,125.51,125.69,203000.0,125.51,125.72,125.51,125.69,203000.0
2013-06-20 11:10:00,125.68,125.72,125.31,125.31,300100.0,125.68,125.72,125.31,125.31,300100.0
2013-06-20 11:15:00,125.3,125.35,125.16,125.23,310800.0,125.3,125.35,125.16,125.23,310800.0
2013-06-20 11:20:00,125.24,125.24,125.01,125.15,228800.0,125.24,125.24,125.01,125.15,228800.0
2013-06-20 11:25:00,125.15,125.24,125.0,125.1,224900.0,125.15,125.24,125.0,125.1,224900.0
2013-06-20 11:30:00,125.1,125.27,125.03,125.2,191500.0,125.1,125.27,125.03,125.2,191500.0
2013-06-20 11:35:00,125.21,125.3,125.13,125.21,90000.0,125.21,125.3,125.13,125.21,90000.0
2013-06-20 11:40:00,125.23,125.48,125.22,125.26,225200.0,125.23,125.48,125.22,125.26,225200.0
2013-06-20 11:45:00,125.27,125.39,124.98,125.08,298600.0,125.27,125.39,124.98,125.08,298600.0
2013-06-20 11:50:00,125.08,125.12,124.92,125.07,300800.0,125.08,125.12,124.92,125.07,300800.0
2013-06-20 11:55:00,125.08,125.21,125.03,125.13,235800.0,125.08,125.21,125.03,125.13,235800.0
2013-06-20 12:00:00,125.12,125.22,124.97,125.0,238900.0,125.12,125.22,124.97,125.0,238900.0
2013-06-20 12:05:00,124.99,124.99,124.61,124.72,606600.0,124.99,124.99,124.61,124.72,606600.0
2013-06-20 12:10:00,124.71,124.8,124.54,124.77,322700.0,124.71,124.8,124.54,124.77,322700.0
2013-06-20 12:15:00,124.76,124.8,124.5,124.58,251600.0,124.76,124.8,124.5,124.58,251600.0
2013-06-20 12:20:00,124.6,124.61,124.44,124.58,333200.0,124.6,124.61,124.44,124.58,333200.0
2013-06-20 12:25:00,124.6,124.97,124.57,124.83,259900.0,124.6,124.97,124.57,124.83,259900.0
2013-06-20 12:30:00,124.83,124.97,124.77,124.86,130700.0,124.83,124.97,124.77,124.86,130700.0
2013-06-20 12:35:00,124.86,124.97,124.7,124.75,189900.0,124.86,124.97,124.7,124.75,189900.0
2013-06-20 12:40:00,124.76,124.88,124.73,124.79,163300.0,124.76,124.88,124.73,124.79,163300.0
2013-06-20 12:45:00,124.79,124.85,124.67,124.73,120700.0,124.79,124.85,124.67,124.73,120700.0
2013-06-20 12:50:00,124.75,124.85,124.71,124.8,114800.0,124.75,124.85,124.71,124.8,114800.0
2013-06-20 12:55:00,124.81,124.84,124.66,124.81,101100.0,124.81,124.84,124.66,124.81,101100.0
2013-06-20 13:00:00,124.8,124.85,124.76,124.77,96100.0,124.8,124.85,124.76,124.77,96100.0
2013-06-20 13:05:00,124.78,124.93,124.76,124.86,108500.0,124.78,124.93,124.76,124.86,108500.0
2013-06-20 13:10:00,124.86,124.99,124.8,124.92,129400.0,124.86,124.99,124.8,124.92,129400.0
2013-06-20 13:15:00,124.93,124.94,124.6,124.62,124000.0,124.93,124.94,124.6,124.62,124000.0
2013-06-20 13:20:00,124.62,124.77,124.59,124.67,121300.0,124.62,124.77,124.59,124.67,121300.0
2013-06-20 13:25:00,124.63,124.67,124.36,124.38,207900.0,124.63,124.67,124.36,124.38,207900.0
2013-06-20 13:30:00,124.37,124.41,124.03,124.2,419400.0,124.37,124.41,124.03,124.2,419400.0
2013-06-20 13:35:00,124.2,124.29,123.95,124.2,276200.0,124.2,124.29,123.95,124.2,276200.0
2013-06-20 13:40:00,124.18,124.38,124.16,124.28,166500.0,124.18,124.38,124.16,124.28,166500.0
2013-06-20 13:45:00,124.29,124.4,124.29,124.32,141100.0,124.29,124.4,124.29,124.32,141100.0
2013-06-20 13:50:00,124.32,124.41,124.23,124.23,171600.0,124.32,124.41,124.23,124.23,171600.0
2013-06-20 13:55:00,124.23,124.24,124.06,124.11,158000.0,124.23,124.24,124.06,124.11,158000.0
2013-06-20 14:00:00,124.11,124.18,124.08,124.11,150400.0,124.11,124.18,124.08,124.11,150400.0
2013-06-20 14:05:00,124.1,124.16,123.88,123.95,203000.0,124.1,124.16,123.88,123.95,203000.0
2013-06-20 14:10:00,123.93,124.02,123.85,124.0,144600.0,123.93,124.02,123.85,124.0,144600.0
2013-06-20 14:15:00,123.96,124.14,123.96,124.07,120400.0,123.96,124.14,123.96,124.07,120400.0
2013-06-20 14:20:00,124.09,124.18,124.05,124.12,161300.0,124.09,124.18,124.05,124.12,161300.0
2013-06-20 14:25:00,124.13,124.16,124.08,124.15,104300.0,124.13,124.16,124.08,124.15,104300.0
2013-06-20 14:30:00,124.15,124.2,124.14,124.18,204300.0,124.15,124.2,124.14,124.18,204300.0
2013-06-20 14:35:00,124.19,124.19,124.11,124.13,108700.0,124.19,124.19,124.11,124.13,108700.0
2013-06-20 14:40:00,124.13,124.17,124.06,124.13,131000.0,124.13,124.17,124.06,124.13,131000.0
2013-06-20 14:45:00,124.13,124.13,123.86,123.91,185100.0,124.13,124.13,123.86,123.91,185100.0
2013-06-20 14:50:00,123.91,123.95,123.63,123.76,399200.0,123.91,123.95,123.63,123.76,399200.0
2013-06-20 14:55:00,123.74,123.8,123.54,123.71,461000.0,123.74,123.8,123.54,123.71,461000.0
2013-06-20 15:00:00,123.7,123.8,123.49,123.54,262500.0,123.7,123.8,123.49,123.54,262500.0
2013-06-20 15:05:00,123.54,123.55,123.4,123.41,309700.0,123.54,123.55,123.4,123.41,309700.0
2013-06-20 15:10:00,123.41,123.48,123.36,123.38,275800.0,123.41,123.48,123.36,123.38,275800.0
2013-06-20 15:15:00,123.39,123.69,123.38,123.64,343000.0,123.39,123.69,123.38,123.64,343000.0
2013-06-20 15:20:00,123.64,123.72,123.41,123.44,190300.0,123.64,123.72,123.41,123.44,190300.0
2013-06-20 15:25:00,123.43,123.69,123.38,123.6,251400.0,123.43,123.69,123.38,123.6,251400.0
2013-06-20 15:30:00,123.59,123.79,123.57,123.77,407100.0,123.59,123.79,123.57,123.77,407100.0
2013-06-20 15:35:00,123.78,123.78,123.5,123.51,419300.0,123.78,123.78,123.5,123.51,419300.0
2013-06-20 15:40:00,123.51,123.63,123.43,123.44,328900.0,123.51,123.63,123.43,123.44,328900.0
2013-06-20 15:45:00,123.43,123.63,123.33,123.62,422500.0,123.43,123.63,123.33,123.62,422500.0
2013-06-20 15:50:00,123.62,123.86,123.61,123.82,433900.0,123.62,123.86,123.61,123.82,433900.0
2013-06-20 15:55:00,123.82,123.86,123.51,123.6,724100.0,123.82,123.86,123.51,123.6,724100.0
2013-06-21 09:30:00,125.16,125.17,125.02,125.12,381500.0,125.16,125.17,125.02,125.12,381500.0
2013-06-21 09:35:00,125.09,125.15,124.91,125.07,404800.0,125.09,125.15,124.91,125.07,404800.0
2013-06-21 09:40:00,125.08,125.37,125.0,125.29,362700.0,125.08,125.37,125.0,125.29,362700.0
2013-06-21 09:45:00,125.29,125.37,125.14,125.15,337800.0,125.29,125.37,125.14,125.15,337800.0
2013-06-21 09:50:00,125.14,125.31,125.12,125.2,135100.0,125.14,125.31,125.12,125.2,135100.0
2013-06-21 09:55:00,125.2,125.38,125.17,125.37,203300.0,125.2,125.38,125.17,125.37,203300.0
2013-06-21 10:00:00,125.37,125.46,125.23,125.25,155700.0,125.37,125.46,125.23,125.25,155700.0
2013-06-21 10:05:00,125.25,125.28,125.06,125.16,330700.0,125.25,125.28,125.06,125.16,330700.0
2013-06-21 10:10:00,125.15,125.17,124.94,125.06,179100.0,125.15,125.17,124.94,125.06,179100.0
2013-06-21 10:15:00,125.06,125.19,125.03,125.19,274100.0,125.06,125.19,125.03,125.19,274100.0
2013-06-21 10:20:00,125.19,125.26,125.13,125.17,173000.0,125.19,125.26,125.13,125.17,173000.0
2013-06-21 10:25:00,125.14,125.32,125.09,125.26,125100.0,125.14,125.32,125.09,125.26,125100.0
2013-06-21 10:30:00,125.26,125.29,124.91,125.01,243000.0,125.26,125.29,124.91,125.01,243000.0
2013-06-21 10:35:00,125.01,125.1,124.81,125.09,354300.0,125.01,125.1,124.81,125.09,354300.0
2013-06-21 10:40:00,125.08,125.08,124.77,124.96,267900.0,125.08,125.08,124.77,124.96,267900.0
2013-06-21 10:45:00,124.96,125.01,124.9,124.94,289100.0,124.96,125.01,124.9,124.94,289100.0
2013-06-21 10:50:00,124.95,125.04,124.92,125.03,133800.0,124.95,125.04,124.92,125.03,133800.0
2013-06-21 10:55:00,125.03,125.05,124.93,124.97,223800.0,125.03,125.05,124.93,124.97,223800.0
2013-06-21 11:00:00,124.98,124.99,124.72,124.8,199300.0,124.98,124.99,124.72,124.8,199300.0
2013-06-21 11:05:00,124.8,124.8,124.6,124.74,262100.0,124.8,124.8,124.6,124.74,262100.0
2013-06-21 11:10:00,124.74,124.75,124.52,124.63,243200.0,124.74,124.75,124.52,124.63,243200.0
2013-06-21 11:15:00,124.62,124.77,124.61,124.69,262900.0,124.62,124.77,124.61,124.69,262900.0
2013-06-21 11:20:00,124.68,124.71,124.55,124.61,231000.0,124.68,124.71,124.55,124.61,231000.0
2013-06-21 11:25:00,124.61,124.73,124.5,124.73,188000.0,124.61,124.73,124.5,124.73,188000.0
2013-06-21 11:30:00,124.73,124.93,124.64,124.92,270700.0,124.73,124.93,124.64,124.92,270700.0
2013-06-21 11:35:00,124.92,125.25,124.91,125.16,587800.0,124.92,125.25,124.91,125.16,587800.0
2013-06-21 11:40:00,125.16,125.18,124.92,124.93,289400.0,125.16,125.18,124.92,124.93,289400.0
2013-06-21 11:45:00,124.92,125.07,124.88,124.99,161500.0,124.92,125.07,124.88,124.99,161500.0
2013-06-21 11:50:00,125.0,125.1,124.97,125.09,138500.0,125.0,125.1,124.97,125.09,138500.0
2013-06-21 11:55:00,125.09,125.16,124.9,124.91,175300.0,125.09,125.16,124.9,124.91,175300.0
2013-06-21 12:00:00,124.92,124.98,124.91,124.97,60600.0,124.92,124.98,124.91,124.97,60600.0
2013-06-21 12:05:00,124.97,124.97,124.8,124.84,87400.0,124.97,124.97,124.8,124.84,87400.0
2013-06-21 12:10:00,124.84,124.9,124.66,124.72,193500.0,124.84,124.9,124.66,124.72,193500.0
2013-06-21 12:15:00,124.72,124.74,124.58,124.66,964900.0,124.72,124.74,124.58,124.66,964900.0
2013-06-21 12:20:00,124.66,124.67,124.46,124.57,126000.0,124.66,124.67,124.46,124.57,126000.0
2013-06-21 12:25:00,124.56,124.72,124.53,124.72,90300.0,124.56,124.72,124.53,124.72,90300.0
2013-06-21 12:30:00,124.7,124.77,124.68,124.72,95200.0,124.7,124.77,124.68,124.72,95200.0
2013-06-21 12:35:00,124.72,124.77,124.61,124.75,51300.0,124.72,124.77,124.61,124.75,51300.0
2013-06-21 12:40:00,124.74,124.98,124.74,124.96,90100.0,124.74,124.98,124.74,124.96,90100.0
2013-06-21 12:45:00,124.96,125.08,124.85,125.07,124900.0,124.96,125.08,124.85,125.07,124900.0
2013-06-21 12:50:00,125.06,125.13,124.98,125.04,162800.0,125.06,125.13,124.98,125.04,162800.0
2013-06-21 12:55:00,125.04,125.34,124.99,125.29,254800.0,125.04,125.34,124.99,125.29,254800.0
2013-06-21 13:00:00,125.29,125.33,125.14,125.33,140700.0,125.29,125.33,125.14,125.33,140700.0
2013-06-21 13:05:00,125.32,125.33,125.26,125.29,51800.0,125.32,125.33,125.26,125.29,51800.0
2013-06-21 13:10:00,125.29,125.57,125.27,125.51,354000.0,125.29,125.57,125.27,125.51,354000.0
2013-06-21 13:15:00,125.51,125.53,125.43,125.43,152200.0,125.51,125.53,125.43,125.43,152200.0
2013-06-21 13:20:00,125.42,125.43,125.01,125.16,258300.0,125.42,125.43,125.01,125.16,258300.0
2013-06-21 13:25:00,125.14,125.17,124.9,124.94,249400.0,125.14,125.17,124.9,124.94,249400.0
2013-06-21 13:30:00,124.95,125.05,124.95,125.04,153800.0,124.95,125.05,124.95,125.04,153800.0
2013-06-21 13:35:00,125.04,125.15,125.02,125.1,142400.0,125.04,125.15,125.02,125.1,142400.0
2013-06-21 13:40:00,125.1,125.2,125.05,125.19,196100.0,125.1,125.2,125.05,125.19,196100.0
2013-06-21 13:45:00,125.18,125.19,125.08,125.1,143400.0,125.18,125.19,125.08,125.1,143400.0
2013-06-21 13:50:00,125.11,125.15,124.97,125.0,107400.0,125.11,125.15,124.97,125.0,107400.0
2013-06-21 13:55:00,125.0,125.07,124.93,125.04,93200.0,125.0,125.07,124.93,125.04,93200.0
2013-06-21 14:00:00,125.03,125.15,125.0,125.14,58900.0,125.03,125.15,125.0,125.14,58900.0
2013-06-21 14:05:00,125.12,125.13,124.95,124.96,64800.0,125.12,125.13,124.95,124.96,64800.0
2013-06-21 14:10:00,124.96,125.11,124.95,125.11,78900.0,124.96,125.11,124.95,125.11,78900.0
2013-06-21 14:15:00,125.1,125.11,125.01,125.06,57400.0,125.1,125.11,125.01,125.06,57400.0
2013-06-21 14:20:00,125.06,125.14,125.04,125.14,91900.0,125.06,125.14,125.04,125.14,91900.0
2013-06-21 14:25:00,125.14,125.2,125.11,125.19,156300.0,125.14,125.2,125.11,125.19,156300.0
2013-06-21 14:30:00,125.19,125.28,125.15,125.17,210500.0,125.19,125.28,125.15,125.17,210500.0
2013-06-21 14:35:00,125.18,125.32,125.17,125.28,64800.0,125.18,125.32,125.17,125.28,64800.0
2013-06-21 14:40:00,125.29,125.33,125.15,125.17,190400.0,125.29,125.33,125.15,125.17,190400.0
2013-06-21 14:45:00,125.16,125.21,125.08,125.15,197300.0,125.16,125.21,125.08,125.15,197300.0
2013-06-21 14:50:00,125.14,125.24,125.14,125.16,98600.0,125.14,125.24,125.14,125.16,98600.0
2013-06-21 14:55:00,125.17,125.23,125.15,125.22,67100.0,125.17,125.23,125.15,125.22,67100.0
2013-06-21 15:00:00,125.23,125.3,125.1,125.1,92400.0,125.23,125.3,125.1,125.1,92400.0
2013-06-21 15:05:00,125.09,125.09,124.96,125.06,112100.0,125.09,125.09,124.96,125.06,112100.0
2013-06-21 15:10:00,125.07,125.15,125.01,125.1,107200.0,125.07,125.15,125.01,125.1,107200.0
2013-06-21 15:15:00,125.12,125.19,125.09,125.13,75100.0,125.12,125.19,125.09,125.13,75100.0
2013-06-21 15:20:00,125.14,125.15,125.0,125.05,70100.0,125.14,125.15,125.0,125.05,70100.0
2013-06-21 15:25:00,125.05,125.06,124.98,125.01,78300.0,125.05,125.06,124.98,125.01,78300.0
2013-06-21 15:30:00,125.01,125.05,124.95,124.96,72000.0,125.01,125.05,124.95,124.96,72000.0
2013-06-21 15:35:00,124.95,125.01,124.95,125.01,77400.0,124.95,125.01,124.95,125.01,77400.0
2013-06-21 15:40:00,125.01,125.06,124.94,125.01,115600.0,125.01,125.06,124.94,125.01,115600.0
2013-06-21 15:45:00,125.0,125.07,124.95,125.04,163600.0,125.0,125.07,124.95,125.04,163600.0
2013-06-21 15:50:00,125.04,125.16,124.96,125.15,231100.0,125.04,125.16,124.96,125.15,231100.0
2013-06-21 15:55:00,125.14,125.14,124.96,125.07,332700.0,125.14,125.14,124.96,125.07,332700.0
2013-06-24 09:30:00,124.32,124.54,124.28,124.47,386100.0,124.32,124.54,124.28,124.47,386100.0
2013-06-24 09:35:00,124.48,124.61,124.33,124.35,218700.0,124.48,124.61,124.33,124.35,218700.0
2013-06-24 09:40:00,124.35,124.42,124.11,124.23,296000.0,124.35,124.42,124.11,124.23,296000.0
2013-06-24 09:45:00,124.22,124.3,124.12,124.23,219100.0,124.22,124.3,124.12,124.23,219100.0
2013-06-24 09:50:00,124.22,124.25,124.13,124.17,163900.0,124.22,124.25,124.13,124.17,163900.0
2013-06-24 09:55:00,124.13,124.45,124.12,124.36,307400.0,124.13,124.45,124.12,124.36,307400.0
2013-06-24 10:00:00,124.37,124.45,124.26,124.31,234800.0,124.37,124.45,124.26,124.31,234800.0
2013-06-24 10:05:00,124.32,124.35,124.15,124.27,171400.0,124.32,124.35,124.15,124.27,171400.0
2013-06-24 10:10:00,124.27,124.3,124.12,124.23,232800.0,124.27,124.3,124.12,124.23,232800.0
2013-06-24 10:15:00,124.21,124.26,123.94,124.09,275900.0,124.21,124.26,123.94,124.09,275900.0
2013-06-24 10:20:00,124.08,124.11,123.95,124.06,301600.0,124.08,124.11,123.95,124.06,301600.0
2013-06-24 10:25:00,124.06,124.32,124.05,124.26,178200.0,124.06,124.32,124.05,124.26,178200.0
2013-06-24 10:30:00,124.26,124.39,124.16,124.23,147000.0,124.26,124.39,124.16,124.23,147000.0
2013-06-24 10:35:00,124.24,124.32,124.15,124.28,67400.0,124.24,124.32,124.15,124.28,67400.0
2013-06-24 10:40:00,124.26,124.3,124.15,124.22,160300.0,124.26,124.3,124.15,124.22,160300.0
2013-06-24 10:45:00,124.21,124.21,124.0,124.03,189200.0,124.21,124.21,124.0,124.03,189200.0
2013-06-24 10:50:00,124.04,124.15,124.03,124.04,93400.0,124.04,124.15,124.03,124.04,93400.0
2013-06-24 10:55:00,124.04,124.11,124.03,124.1,86000.0,124.04,124.11,124.03,124.1,86000.0
2013-06-24 11:00:00,124.1,124.21,124.03,124.16,103300.0,124.1,124.21,124.03,124.16,103300.0
2013-06-24 11:05:00,124.16,124.23,124.07,124.18,112100.0,124.16,124.23,124.07,124.18,112100.0
2013-06-24 11:10:00,124.18,124.38,124.18,124.28,177700.0,124.18,124.38,124.18,124.28,177700.0
2013-06-24 11:15:00,124.29,124.35,124.26,124.3,113700.0,124.29,124.35,124.26,124.3,113700.0
2013-06-24 11:20:00,124.29,124.29,124.04,124.08,128800.0,124.29,124.29,124.04,124.08,128800.0
2013-06-24 11:25:00,124.08,124.18,124.04,124.08,92600.0,124.08,124.18,124.04,124.08,92600.0
2013-06-24 11:30:00,124.09,124.2,124.06,124.1,77900.0,124.09,124.2,124.06,124.1,77900.0
2013-06-24 11:35:00,124.11,124.19,124.06,124.14,151700.0,124.11,124.19,124.06,124.14,151700.0
2013-06-24 11:40:00,124.15,124.24,124.07,124.09,82100.0,124.15,124.24,124.07,124.09,82100.0
2013-06-24 11:45:00,124.1,124.16,124.04,124.15,142400.0,124.1,124.16,124.04,124.15,142400.0
2013-06-24 11:50:00,124.15,124.17,123.88,123.88,241400.0,124.15,124.17,123.88,123.88,241400.0
2013-06-24 11:55:00,123.87,123.88,123.59,123.85,363200.0,123.87,123.88,123.59,123.85,363200.0
2013-06-24 12:00:00,123.84,124.05,123.77,123.88,158300.0,123.84,124.05,123.77,123.88,158300.0
2013-06-24 12:05:00,123.89,123.91,123.72,123.8,83900.0,123.89,123.91,123.72,123.8,83900.0
2013-06-24 12:10:00,123.81,123.91,123.7,123.88,159100.0,123.81,123.91,123.7,123.88,159100.0
2013-06-24 12:15:00,123.87,123.89,123.75,123.78,135600.0,123.87,123.89,123.75,123.78,135600.0
2013-06-24 12:20:00,123.79,123.79,123.36,123.48,375100.0,123.79,123.79,123.36,123.48,375100.0
2013-06-24 12:25:00,123.48,123.77,123.44,123.76,179100.0,123.48,123.77,123.44,123.76,179100.0
2013-06-24 12:30:00,123.75,123.87,123.71,123.77,109100.0,123.75,123.87,123.71,123.77,109100.0
2013-06-24 12:35:00,123.77,123.84,123.61,123.63,73300.0,123.77,123.84,123.61,123.63,73300.0
2013-06-24 12:40:00,123.63,123.71,123.34,123.41,208500.0,123.63,123.71,123.34,123.41,208500.0
2013-06-24 12:45:00,123.42,123.52,123.37,123.41,71100.0,123.42,123.52,123.37,123.41,71100.0
2013-06-24 12:50:00,123.4,123.53,123.38,123.42,51500.0,123.4,123.53,123.38,123.42,51500.0
2013-06-24 12:55:00,123.43,123.47,123.31,123.46,78500.0,123.43,123.47,123.31,123.46,78500.0
2013-06-24 13:00:00,123.47,123.47,123.34,123.41,65400.0,123.47,123.47,123.34,123.41,65400.0
2013-06-24 13:05:00,123.41,123.52,123.38,123.47,88100.0,123.41,123.52,123.38,123.47,88100.0
2013-06-24 13:10:00,123.48,123.63,123.45,123.58,80200.0,123.48,123.63,123.45,123.58,80200.0
2013-06-24 13:15:00,123.59,123.61,123.46,123.55,83600.0,123.59,123.61,123.46,123.55,83600.0
2013-06-24 13:20:00,123.54,123.59,123.48,123.52,53300.0,123.54,123.59,123.48,123.52,53300.0
2013-06-24 13:25:00,123.52,123.58,123.49,123.5,56000.0,123.52,123.58,123.49,123.5,56000.0
2013-06-24 13:30:00,123.49,123.54,123.48,123.52,45300.0,123.49,123.54,123.48,123.52,45300.0
2013-06-24 13:35:00,123.53,123.58,123.51,123.58,37900.0,123.53,123.58,123.51,123.58,37900.0
2013-06-24 13:40:00,123.57,123.75,123.56,123.75,120300.0,123.57,123.75,123.56,123.75,120300.0
2013-06-24 13:45:00,123.74,123.85,123.72,123.79,124200.0,123.74,123.85,123.72,123.79,124200.0
2013-06-24 13:50:00,123.8,123.87,123.67,123.87,107900.0,123.8,123.87,123.67,123.87,107900.0
2013-06-24 13:55:00,123.85,123.92,123.78,123.92,138100.0,123.85,123.92,123.78,123.92,138100.0
2013-06-24 14:00:00,123.93,124.4,123.92,124.29,507400.0,123.93,124.4,123.92,124.29,507400.0
2013-06-24 14:05:00,124.31,124.42,124.24,124.34,156700.0,124.31,124.42,124.24,124.34,156700.0
2013-06-24 14:10:00,124.35,124.38,124.19,124.29,80800.0,124.35,124.38,124.19,124.29,80800.0
2013-06-24 14:15:00,124.3,124.53,124.29,124.53,323600.0,124.3,124.53,124.29,124.53,323600.0
2013-06-24 14:20:00,124.53,124.56,124.48,124.55,220600.0,124.53,124.56,124.48,124.55,220600.0
2013-06-24 14:25:00,124.54,124.59,124.48,124.52,112900.0,124.54,124.59,124.48,124.52,112900.0
2013-06-24 14:30:00,124.5,124.55,124.48,124.52,74900.0,124.5,124.55,124.48,124.52,74900.0
2013-06-24 14:35:00,124.52,124.56,124.46,124.53,67700.0,124.52,124.56,124.46,124.53,67700.0
2013-06-24 14:40:00,124.52,124.7,124.5,124.6,134700.0,124.52,124.7,124.5,124.6,134700.0
2013-06-24 14:45:00,124.59,124.59,124.3,124.32,159600.0,124.59,124.59,124.3,124.32,159600.0
2013-06-24 14:50:00,124.32,124.36,124.24,124.24,132700.0,124.32,124.36,124.24,124.24,132700.0
2013-06-24 14:55:00,124.25,124.25,124.07,124.11,152800.0,124.25,124.25,124.07,124.11,152800.0
2013-06-24 15:00:00,124.11,124.26,124.11,124.15,63200.0,124.11,124.26,124.11,124.15,63200.0
2013-06-24 15:05:00,124.15,124.27,124.13,124.16,86300.0,124.15,124.27,124.13,124.16,86300.0
2013-06-24 15:10:00,124.16,124.17,124.08,124.11,141400.0,124.16,124.17,124.08,124.11,141400.0
2013-06-24 15:15:00,124.11,124.11,123.94,123.96,192100.0,124.11,124.11,123.94,123.96,192100.0
2013-06-24 15:20:00,123.96,124.05,123.93,123.99,124800.0,123.96,124.05,123.93,123.99,124800.0
2013-06-24 15:25:00,124.0,124.05,124.0,124.01,67400.0,124.0,124.05,124.0,124.01,67400.0
2013-06-24 15:30:00,124.0,124.06,124.0,124.01,49100.0,124.0,124.06,124.0,124.01,49100.0
2013-06-24 15:35:00,124.0,124.08,124.0,124.06,86800.0,124.0,124.08,124.0,124.06,86800.0
2013-06-24 15:40:00,124.06,124.11,124.02,124.06,108600.0,124.06,124.11,124.02,124.06,108600.0
2013-06-24 15:45:00,124.07,124.07,123.97,123.99,155800.0,124.07,124.07,123.97,123.99,155800.0
2013-06-24 15:50:00,123.98,124.08,123.97,124.06,185800.0,123.98,124.08,123.97,124.06,185800.0
2013-06-24 15:55:00,124.06,124.09,123.92,123.93,288000.0,124.06,124.09,123.92,123.93,288000.0
2013-06-25 09:30:00,123.65,123.9,123.64,123.85,401600.0,123.65,123.9,123.64,123.85,401600.0
2013-06-25 09:35:00,123.86,123.9,123.74,123.87,136000.0,123.86,123.9,123.74,123.87,136000.0
2013-06-25 09:40:00,123.87,123.89,123.77,123.84,111300.0,123.87,123.89,123.77,123.84,111300.0
2013-06-25 09:45:00,123.83,123.89,123.72,123.84,167000.0,123.83,123.89,123.72,123.84,167000.0
2013-06-25 09:50:00,123.85,123.9,123.76,123.85,99900.0,123.85,123.9,123.76,123.85,99900.0
2013-06-25 09:55:00,123.85,123.88,123.8,123.81,56500.0,123.85,123.88,123.8,123.81,56500.0
2013-06-25 10:00:00,123.81,123.81,123.52,123.55,364600.0,123.81,123.81,123.52,123.55,364600.0
2013-06-25 10:05:00,123.55,123.63,123.41,123.58,224600.0,123.55,123.63,123.41,123.58,224600.0
2013-06-25 10:10:00,123.56,123.62,123.39,123.4,215200.0,123.56,123.62,123.39,123.4,215200.0
2013-06-25 10:15:00,123.41,123.47,123.13,123.16,341900.0,123.41,123.47,123.13,123.16,341900.0
2013-06-25 10:20:00,123.14,123.37,123.13,123.26,314300.0,123.14,123.37,123.13,123.26,314300.0
2013-06-25 10:25:00,123.26,123.27,122.94,122.99,594600.0,123.26,123.27,122.94,122.99,594600.0
2013-06-25 10:30:00,122.97,123.23,122.93,123.04,230800.0,122.97,123.23,122.93,123.04,230800.0
2013-06-25 10:35:00,123.03,123.15,122.88,123.02,234100.0,123.03,123.15,122.88,123.02,234100.0
2013-06-25 10:40:00,123.02,123.17,122.97,123.12,151900.0,123.02,123.17,122.97,123.12,151900.0
2013-06-25 10:45:00,123.13,123.35,123.08,123.24,115000.0,123.13,123.35,123.08,123.24,115000.0
2013-06-25 10:50:00,123.23,123.43,123.16,123.42,74600.0,123.23,123.43,123.16,123.42,74600.0
2013-06-25 10:55:00,123.41,123.5,123.29,123.33,118600.0,123.41,123.5,123.29,123.33,118600.0
2013-06-25 11:00:00,123.33,123.35,123.2,123.34,51400.0,123.33,123.35,123.2,123.34,51400.0
2013-06-25 11:05:00,123.36,123.39,123.27,123.27,76900.0,123.36,123.39,123.27,123.27,76900.0
2013-06-25 11:10:00,123.28,123.31,123.11,123.22,98600.0,123.28,123.31,123.11,123.22,98600.0
2013-06-25 11:15:00,123.23,123.28,123.17,123.19,63500.0,123.23,123.28,123.17,123.19,63500.0
2013-06-25 11:20:00,123.19,123.33,123.17,123.28,80800.0,123.19,123.33,123.17,123.28,80800.0
2013-06-25 11:25:00,123.26,123.42,123.18,123.24,106800.0,123.26,123.42,123.18,123.24,106800.0
2013-06-25 11:30:00,123.24,123.31,123.21,123.25,47700.0,123.24,123.31,123.21,123.25,47700.0
2013-06-25 11:35:00,123.23,123.33,123.17,123.33,60200.0,123.23,123.33,123.17,123.33,60200.0
2013-06-25 11:40:00,123.33,123.35,123.21,123.29,74100.0,123.33,123.35,123.21,123.29,74100.0
2013-06-25 11:45:00,123.31,123.33,123.22,123.32,117800.0,123.31,123.33,123.22,123.32,117800.0
2013-06-25 11:50:00,123.33,123.44,123.28,123.34,167600.0,123.33,123.44,123.28,123.34,167600.0
2013-06-25 11:55:00,123.34,123.67,123.34,123.49,193800.0,123.34,123.67,123.34,123.49,193800.0
2013-06-25 12:00:00,123.47,123.51,123.42,123.44,52500.0,123.47,123.51,123.42,123.44,52500.0
2013-06-25 12:05:00,123.46,123.47,123.32,123.34,47100.0,123.46,123.47,123.32,123.34,47100.0
2013-06-25 12:10:00,123.35,123.41,123.31,123.41,71600.0,123.35,123.41,123.31,123.41,71600.0
2013-06-25 12:15:00,123.43,123.5,123.4,123.44,40400.0,123.43,123.5,123.4,123.44,40400.0
2013-06-25 12:20:00,123.44,123.46,123.4,123.41,26400.0,123.44,123.46,123.4,123.41,26400.0
2013-06-25 12:25:00,123.41,123.42,123.25,123.33,85000.0,123.41,123.42,123.25,123.33,85000.0
2013-06-25 12:30:00,123.32,123.35,123.29,123.31,35100.0,123.32,123.35,123.29,123.31,35100.0
2013-06-25 12:35:00,123.31,123.36,123.28,123.34,35700.0,123.31,123.36,123.28,123.34,35700.0
2013-06-25 12:40:00,123.34,123.5,123.34,123.42,111400.0,123.34,123.5,123.34,123.42,111400.0
2013-06-25 12:45:00,123.43,123.46,123.38,123.45,40300.0,123.43,123.46,123.38,123.45,40300.0
2013-06-25 12:50:00,123.45,123.51,123.41,123.43,44900.0,123.45,123.51,123.41,123.43,44900.0
2013-06-25 12:55:00,123.42,123.45,123.4,123.41,28800.0,123.42,123.45,123.4,123.41,28800.0
2013-06-25 13:00:00,123.41,123.41,123.32,123.34,73200.0,123.41,123.41,123.32,123.34,73200.0
2013-06-25 13:05:00,123.33,123.39,123.3,123.32,39600.0,123.33,123.39,123.3,123.32,39600.0
2013-06-25 13:10:00,123.32,123.4,123.32,123.35,33600.0,123.32,123.4,123.32,123.35,33600.0
2013-06-25 13:15:00,123.36,123.37,123.28,123.34,52800.0,123.36,123.37,123.28,123.34,52800.0
2013-06-25 13:20:00,123.34,123.36,123.25,123.32,40700.0,123.34,123.36,123.25,123.32,40700.0
2013-06-25 13:25:00,123.31,123.36,123.28,123.31,40500.0,123.31,123.36,123.28,123.31,40500.0
2013-06-25 13:30:00,123.34,123.43,123.34,123.4,25600.0,123.34,123.43,123.34,123.4,25600.0
2013-06-25 13:35:00,123.41,123.42,123.35,123.37,14300.0,123.41,123.42,123.35,123.37,14300.0
2013-06-25 13:40:00,123.37,123.42,123.35,123.41,30200.0,123.37,123.42,123.35,123.41,30200.0
2013-06-25 13:45:00,123.41,123.47,123.38,123.44,39200.0,123.41,123.47,123.38,123.44,39200.0
2013-06-25 13:50:00,123.43,123.43,123.33,123.35,26500.0,123.43,123.43,123.33,123.35,26500.0
2013-06-25 13:55:00,123.34,123.36,123.26,123.28,23400.0,123.34,123.36,123.26,123.28,23400.0
2013-06-25 14:00:00,123.27,123.36,123.2,123.33,54300.0,123.27,123.36,123.2,123.33,54300.0
2013-06-25 14:05:00,123.34,123.35,123.31,123.32,15500.0,123.34,123.35,123.31,123.32,15500.0
2013-06-25 14:10:00,123.33,123.35,123.32,123.33,19000.0,123.33,123.35,123.32,123.33,19000.0
2013-06-25 14:15:00,123.34,123.44,123.34,123.41,39600.0,123.34,123.44,123.34,123.41,39600.0
2013-06-25 14:20:00,123.42,123.5,123.41,123.42,45400.0,123.42,123.5,123.41,123.42,45400.0
2013-06-25 14:25:00,123.42,123.43,123.33,123.34,53700.0,123.42,123.43,123.33,123.34,53700.0
2013-06-25 14:30:00,123.34,123.39,123.3,123.31,34600.0,123.34,123.39,123.3,123.31,34600.0
2013-06-25 14:35:00,123.33,123.38,123.27,123.34,46300.0,123.33,123.38,123.27,123.34,46300.0
2013-06-25 14:40:00,123.33,123.36,123.26,123.33,37000.0,123.33,123.36,123.26,123.33,37000.0
2013-06-25 14:45:00,123.32,123.34,123.3,123.34,24500.0,123.32,123.34,123.3,123.34,24500.0
2013-06-25 14:50:00,123.34,123.34,123.31,123.31,19100.0,123.34,123.34,123.31,123.31,19100.0
2013-06-25 14:55:00,123.32,123.35,123.27,123.28,36600.0,123.32,123.35,123.27,123.28,36600.0
2013-06-25 15:00:00,123.28,123.32,123.26,123.3,25700.0,123.28,123.32,123.26,123.3,25700.0
2013-06-25 15:05:00,123.29,123.31,123.28,123.31,16400.0,123.29,123.31,123.28,123.31,16400.0
2013-06-25 15:10:00,123.3,123.32,123.25,123.26,63500.0,123.3,123.32,123.25,123.26,63500.0
2013-06-25 15:15:00,123.26,123.29,123.25,123.28,50000.0,123.26,123.29,123.25,123.28,50000.0
2013-06-25 15:20:00,123.29,123.32,123.27,123.32,45800.0,123.29,123.32,123.27,123.32,45800.0
2013-06-25 15:25:00,123.31,123.36,123.3,123.33,70400.0,123.31,123.36,123.3,123.33,70400.0
2013-06-25 15:30:00,123.32,123.37,123.27,123.36,74600.0,123.32,123.37,123.27,123.36,74600.0
2013-06-25 15:35:00,123.36,123.4,123.34,123.39,90000.0,123.36,123.4,123.34,123.39,90000.0
2013-06-25 15:40:00,123.4,123.43,123.37,123.38,61500.0,123.4,123.43,123.37,123.38,61500.0
2013-06-25 15:45:00,123.39,123.4,123.34,123.39,78000.0,123.39,123.4,123.34,123.39,78000.0
2013-06-25 15:50:00,123.38,123.39,123.34,123.35,86400.0,123.38,123.39,123.34,123.35,86400.0
2013-06-25 15:55:00,123.35,123.47,123.35,123.46,355400.0,123.35,123.47,123.35,123.46,355400.0
2013-06-26 09:30:00,119.88,119.9,119.68,119.75,762400.0,119.88,119.9,119.68,119.75,762400.0
2013-06-26 09:35:00,119.75,119.75,119.31,119.45,647400.0,119.75,119.75,119.31,119.45,647400.0
2013-06-26 09:40:00,119.44,119.75,119.36,119.67,268600.0,119.44,119.75,119.36,119.67,268600.0
2013-06-26 09:45:00,119.67,119.75,119.35,119.58,387300.0,119.67,119.75,119.35,119.58,387300.0
2013-06-26 09:50:00,119.58,119.62,119.39,119.42,313300.0,119.58,119.62,119.39,119.42,313300.0
2013-06-26 09:55:00,119.43,119.67,119.39,119.54,367900.0,119.43,119.67,119.39,119.54,367900.0
2013-06-26 10:00:00,119.53,119.56,119.25,119.54,609200.0,119.53,119.56,119.25,119.54,609200.0
2013-06-26 10:05:00,119.55,119.84,119.49,119.78,490400.0,119.55,119.84,119.49,119.78,490400.0
2013-06-26 10:10:00,119.8,119.87,119.7,119.75,234700.0,119.8,119.87,119.7,119.75,234700.0
2013-06-26 10:15:00,119.75,119.89,119.73,119.79,245800.0,119.75,119.89,119.73,119.79,245800.0
2013-06-26 10:20:00,119.78,119.9,119.78,119.8,255900.0,119.78,119.9,119.78,119.8,255900.0
2013-06-26 10:25:00,119.8,119.88,119.51,119.61,403000.0,119.8,119.88,119.51,119.61,403000.0
2013-06-26 10:30:00,119.61,119.82,119.56,119.67,283600.0,119.61,119.82,119.56,119.67,283600.0
2013-06-26 10:35:00,119.66,119.82,119.62,119.75,227500.0,119.66,119.82,119.62,119.75,227500.0
2013-06-26 10:40:00,119.74,119.82,119.66,119.74,202000.0,119.74,119.82,119.66,119.74,202000.0
2013-06-26 10:45:00,119.74,119.77,119.56,119.56,293700.0,119.74,119.77,119.56,119.56,293700.0
2013-06-26 10:50:00,119.58,119.63,119.42,119.45,197200.0,119.58,119.63,119.42,119.45,197200.0
2013-06-26 10:55:00,119.43,119.51,119.34,119.35,304700.0,119.43,119.51,119.34,119.35,304700.0
2013-06-26 11:00:00,119.34,119.35,119.15,119.32,418300.0,119.34,119.35,119.15,119.32,418300.0
2013-06-26 11:05:00,119.3,119.43,119.22,119.27,308800.0,119.3,119.43,119.22,119.27,308800.0
2013-06-26 11:10:00,119.24,119.46,119.18,119.29,126100.0,119.24,119.46,119.18,119.29,126100.0
2013-06-26 11:15:00,119.32,119.38,119.28,119.33,160000.0,119.32,119.38,119.28,119.33,160000.0
2013-06-26 11:20:00,119.33,119.38,119.12,119.14,263000.0,119.33,119.38,119.12,119.14,263000.0
2013-06-26 11:25:00,119.14,119.17,118.86,118.9,423100.0,119.14,119.17,118.86,118.9,423100.0
2013-06-26 11:30:00,118.89,119.23,118.89,119.16,289900.0,118.89,119.23,118.89,119.16,289900.0
2013-06-26 11:35:00,119.16,119.38,119.11,119.37,297400.0,119.16,119.38,119.11,119.37,297400.0
2013-06-26 11:40:00,119.37,119.4,119.24,119.3,159800.0,119.37,119.4,119.24,119.3,159800.0
2013-06-26 11:45:00,119.3,119.45,119.28,119.43,222400.0,119.3,119.45,119.28,119.43,222400.0
2013-06-26 11:50:00,119.42,119.56,119.32,119.33,244200.0,119.42,119.56,119.32,119.33,244200.0
2013-06-26 11:55:00,119.3,119.44,119.22,119.33,228300.0,119.3,119.44,119.22,119.33,228300.0
2013-06-26 12:00:00,119.31,119.49,119.17,119.2,218300.0,119.31,119.49,119.17,119.2,218300.0
2013-06-26 12:05:00,119.21,119.37,119.18,119.28,194700.0,119.21,119.37,119.18,119.28,194700.0
2013-06-26 12:10:00,119.27,119.32,119.2,119.28,92300.0,119.27,119.32,119.2,119.28,92300.0
2013-06-26 12:15:00,119.28,119.32,119.09,119.2,179800.0,119.28,119.32,119.09,119.2,179800.0
2013-06-26 12:20:00,119.21,119.22,119.03,119.08,134500.0,119.21,119.22,119.03,119.08,134500.0
2013-06-26 12:25:00,119.07,119.14,118.97,119.0,206400.0,119.07,119.14,118.97,119.0,206400.0
2013-06-26 12:30:00,119.0,119.16,118.9,119.14,319900.0,119.0,119.16,118.9,119.14,319900.0
2013-06-26 12:35:00,119.14,119.26,119.09,119.26,157200.0,119.14,119.26,119.09,119.26,157200.0
2013-06-26 12:40:00,119.25,119.3,119.09,119.09,152200.0,119.25,119.3,119.09,119.09,152200.0
2013-06-26 12:45:00,119.09,119.14,119.01,119.13,132100.0,119.09,119.14,119.01,119.13,132100.0
2013-06-26 12:50:00,119.12,119.14,119.02,119.04,121000.0,119.12,119.14,119.02,119.04,121000.0
2013-06-26 12:55:00,119.04,119.06,118.82,118.98,342000.0,119.04,119.06,118.82,118.98,342000.0
2013-06-26 13:00:00,118.97,119.01,118.85,118.86,185200.0,118.97,119.01,118.85,118.86,185200.0
2013-06-26 13:05:00,118.87,119.0,118.87,119.0,134300.0,118.87,119.0,118.87,119.0,134300.0
2013-06-26 13:10:00,118.99,119.07,118.93,118.95,238800.0,118.99,119.07,118.93,118.95,238800.0
2013-06-26 13:15:00,118.97,119.0,118.86,118.92,201200.0,118.97,119.0,118.86,118.92,201200.0
2013-06-26 13:20:00,118.92,118.93,118.8,118.9,281700.0,118.92,118.93,118.8,118.9,281700.0
2013-06-26 13:25:00,118.9,118.98,118.88,118.92,162600.0,118.9,118.98,118.88,118.92,162600.0
2013-06-26 13:30:00,118.92,119.09,118.9,119.03,257400.0,118.92,119.09,118.9,119.03,257400.0
2013-06-26 13:35:00,119.04,119.18,119.03,119.06,180400.0,119.04,119.18,119.03,119.06,180400.0
2013-06-26 13:40:00,119.06,119.06,118.88,119.0,141700.0,119.06,119.06,118.88,119.0,141700.0
2013-06-26 13:45:00,118.99,119.03,118.94,118.95,115300.0,118.99,119.03,118.94,118.95,115300.0
2013-06-26 13:50:00,118.96,119.08,118.96,119.0,69600.0,118.96,119.08,118.96,119.0,69600.0
2013-06-26 13:55:00,119.01,119.06,119.0,119.04,52500.0,119.01,119.06,119.0,119.04,52500.0
2013-06-26 14:00:00,119.02,119.19,119.02,119.18,125500.0,119.02,119.19,119.02,119.18,125500.0
2013-06-26 14:05:00,119.17,119.18,119.04,119.09,126500.0,119.17,119.18,119.04,119.09,126500.0
2013-06-26 14:10:00,119.1,119.1,119.01,119.05,89200.0,119.1,119.1,119.01,119.05,89200.0
2013-06-26 14:15:00,119.05,119.06,118.97,118.99,73200.0,119.05,119.06,118.97,118.99,73200.0
2013-06-26 14:20:00,118.99,119.02,118.95,119.02,113100.0,118.99,119.02,118.95,119.02,113100.0
2013-06-26 14:25:00,119.02,119.05,118.85,118.9,205400.0,119.02,119.05,118.85,118.9,205400.0
2013-06-26 14:30:00,118.9,118.92,118.74,118.81,331000.0,118.9,118.92,118.74,118.81,331000.0
2013-06-26 14:35:00,118.8,118.85,118.66,118.69,215200.0,118.8,118.85,118.66,118.69,215200.0
2013-06-26 14:40:00,118.68,118.69,118.08,118.32,887600.0,118.68,118.69,118.08,118.32,887600.0
2013-06-26 14:45:00,118.31,118.46,118.09,118.2,532100.0,118.31,118.46,118.09,118.2,532100.0
2013-06-26 14:50:00,118.2,118.35,118.06,118.26,319600.0,118.2,118.35,118.06,118.26,319600.0
2013-06-26 14:55:00,118.27,118.56,118.25,118.51,349300.0,118.27,118.56,118.25,118.51,349300.0
2013-06-26 15:00:00,118.51,118.91,118.51,118.63,851800.0,118.51,118.91,118.51,118.63,851800.0
2013-06-26 15:05:00,118.61,118.65,118.41,118.49,271300.0,118.61,118.65,118.41,118.49,271300.0
2013-06-26 15:10:00,118.48,118.82,118.46,118.79,249500.0,118.48,118.82,118.46,118.79,249500.0
2013-06-26 15:15:00,118.79,118.81,118.65,118.69,163100.0,118.79,118.81,118.65,118.69,163100.0
2013-06-26 15:20:00,118.68,118.72,118.5,118.53,285400.0,118.68,118.72,118.5,118.53,285400.0
2013-06-26 15:25:00,118.53,118.62,118.44,118.53,220400.0,118.53,118.62,118.44,118.53,220400.0
2013-06-26 15:30:00,118.57,118.77,118.54,118.76,182400.0,118.57,118.77,118.54,118.76,182400.0
2013-06-26 15:35:00,118.75,118.78,118.61,118.64,167500.0,118.75,118.78,118.61,118.64,167500.0
2013-06-26 15:40:00,118.65,118.68,118.51,118.55,149300.0,118.65,118.68,118.51,118.55,149300.0
2013-06-26 15:45:00,118.54,118.54,118.41,118.46,265500.0,118.54,118.54,118.41,118.46,265500.0
2013-06-26 15:50:00,118.45,118.54,118.27,118.27,263000.0,118.45,118.54,118.27,118.27,263000.0
2013-06-26 15:55:00,118.27,118.33,118.13,118.3,540000.0,118.27,118.33,118.13,118.3,540000.0
2013-06-27 09:30:00,119.1,119.2,118.98,119.11,680100.0,119.1,119.2,118.98,119.11,680100.0
2013-06-27 09:35:00,119.1,119.11,118.71,118.72,562400.0,119.1,119.11,118.71,118.72,562400.0
2013-06-27 09:40:00,118.73,119.06,118.71,118.97,325100.0,118.73,119.06,118.71,118.97,325100.0
2013-06-27 09:45:00,118.97,119.3,118.97,119.23,416600.0,118.97,119.3,118.97,119.23,416600.0
2013-06-27 09:50:00,119.23,119.36,119.2,119.21,289500.0,119.23,119.36,119.2,119.21,289500.0
2013-06-27 09:55:00,119.21,119.32,119.2,119.26,164500.0,119.21,119.32,119.2,119.26,164500.0
2013-06-27 10:00:00,119.25,119.51,118.9,119.12,385000.0,119.25,119.51,118.9,119.12,385000.0
2013-06-27 10:05:00,119.13,119.16,118.94,119.13,284400.0,119.13,119.16,118.94,119.13,284400.0
2013-06-27 10:10:00,119.14,119.18,118.86,118.94,288300.0,119.14,119.18,118.86,118.94,288300.0
2013-06-27 10:15:00,118.96,119.0,118.75,118.84,249700.0,118.96,119.0,118.75,118.84,249700.0
2013-06-27 10:20:00,118.86,119.05,118.73,119.04,288000.0,118.86,119.05,118.73,119.04,288000.0
2013-06-27 10:25:00,119.02,119.12,118.92,119.05,205700.0,119.02,119.12,118.92,119.05,205700.0
2013-06-27 10:30:00,119.04,119.22,118.87,119.21,278400.0,119.04,119.22,118.87,119.21,278400.0
2013-06-27 10:35:00,119.22,119.29,119.11,119.12,325800.0,119.22,119.29,119.11,119.12,325800.0
2013-06-27 10:40:00,119.13,119.21,119.09,119.1,149100.0,119.13,119.21,119.09,119.1,149100.0
2013-06-27 10:45:00,119.1,119.14,118.95,119.03,117800.0,119.1,119.14,118.95,119.03,117800.0
2013-06-27 10:50:00,119.04,119.12,119.01,119.01,47600.0,119.04,119.12,119.01,119.01,47600.0
2013-06-27 10:55:00,119.01,119.03,118.61,118.62,379500.0,119.01,119.03,118.61,118.62,379500.0
2013-06-27 11:00:00,118.65,118.78,118.61,118.75,239900.0,118.65,118.78,118.61,118.75,239900.0
2013-06-27 11:05:00,118.74,118.95,118.72,118.82,773100.0,118.74,118.95,118.72,118.82,773100.0
2013-06-27 11:10:00,118.82,118.82,118.69,118.71,686200.0,118.82,118.82,118.69,118.71,686200.0
2013-06-27 11:15:00,118.71,118.71,118.47,118.55,262900.0,118.71,118.71,118.47,118.55,262900.0
2013-06-27 11:20:00,118.55,118.67,118.55,118.65,114500.0,118.55,118.67,118.55,118.65,114500.0
2013-06-27 11:25:00,118.64,118.77,118.54,118.7,109800.0,118.64,118.77,118.54,118.7,109800.0
2013-06-27 11:30:00,118.7,118.72,118.55,118.57,147600.0,118.7,118.72,118.55,118.57,147600.0
2013-06-27 11:35:00,118.56,118.61,118.47,118.58,158300.0,118.56,118.61,118.47,118.58,158300.0
2013-06-27 11:40:00,118.59,118.77,118.58,118.7,218800.0,118.59,118.77,118.58,118.7,218800.0
2013-06-27 11:45:00,118.7,118.92,118.68,118.9,231800.0,118.7,118.92,118.68,118.9,231800.0
2013-06-27 11:50:00,118.9,119.17,118.89,119.16,355400.0,118.9,119.17,118.89,119.16,355400.0
2013-06-27 11:55:00,119.16,119.19,118.99,119.02,84500.0,119.16,119.19,118.99,119.02,84500.0
2013-06-27 12:00:00,119.02,119.07,118.92,119.03,112900.0,119.02,119.07,118.92,119.03,112900.0
2013-06-27 12:05:00,119.03,119.05,118.82,118.9,164000.0,119.03,119.05,118.82,118.9,164000.0
2013-06-27 12:10:00,118.9,118.97,118.83,118.85,97300.0,118.9,118.97,118.83,118.85,97300.0
2013-06-27 12:15:00,118.85,118.95,118.83,118.93,65600.0,118.85,118.95,118.83,118.93,65600.0
2013-06-27 12:20:00,118.93,119.0,118.93,118.94,146900.0,118.93,119.0,118.93,118.94,146900.0
2013-06-27 12:25:00,118.94,119.01,118.88,118.94,94900.0,118.94,119.01,118.88,118.94,94900.0
2013-06-27 12:30:00,118.94,119.04,118.83,118.9,205700.0,118.94,119.04,118.83,118.9,205700.0
2013-06-27 12:35:00,118.89,118.89,118.75,118.77,110100.0,118.89,118.89,118.75,118.77,110100.0
2013-06-27 12:40:00,118.78,118.78,118.51,118.6,150300.0,118.78,118.78,118.51,118.6,150300.0
2013-06-27 12:45:00,118.59,118.6,118.45,118.53,207400.0,118.59,118.6,118.45,118.53,207400.0
2013-06-27 12:50:00,118.54,118.62,118.49,118.55,57200.0,118.54,118.62,118.49,118.55,57200.0
2013-06-27 12:55:00,118.54,118.55,118.33,118.38,136000.0,118.54,118.55,118.33,118.38,136000.0
2013-06-27 13:00:00,118.38,118.6,118.25,118.53,189600.0,118.38,118.6,118.25,118.53,189600.0
2013-06-27 13:05:00,118.53,118.53,118.3,118.34,182500.0,118.53,118.53,118.3,118.34,182500.0
2013-06-27 13:10:00,118.33,118.41,117.59,117.68,640600.0,118.33,118.41,117.59,117.68,640600.0
2013-06-27 13:15:00,117.67,117.7,117.24,117.56,684500.0,117.67,117.7,117.24,117.56,684500.0
2013-06-27 13:20:00,117.54,117.54,116.73,116.98,738500.0,117.54,117.54,116.73,116.98,738500.0
2013-06-27 13:25:00,116.99,117.24,116.67,117.16,917500.0,116.99,117.24,116.67,117.16,917500.0
2013-06-27 13:30:00,117.17,117.27,116.9,117.07,366500.0,117.17,117.27,116.9,117.07,366500.0
2013-06-27 13:35:00,117.07,117.22,116.62,116.76,396800.0,117.07,117.22,116.62,116.76,396800.0
2013-06-27 13:40:00,116.76,117.01,116.73,117.0,318500.0,116.76,117.01,116.73,117.0,318500.0
2013-06-27 13:45:00,117.01,117.06,116.63,116.84,404800.0,117.01,117.06,116.63,116.84,404800.0
2013-06-27 13:50:00,116.83,116.86,116.57,116.58,564300.0,116.83,116.86,116.57,116.58,564300.0
2013-06-27 13:55:00,116.58,116.69,116.12,116.21,1055100.0,116.58,116.69,116.12,116.21,1055100.0
2013-06-27 14:00:00,116.21,116.32,115.65,116.17,1500800.0,116.21,116.32,115.65,116.17,1500800.0
2013-06-27 14:05:00,116.17,116.24,115.87,116.16,832900.0,116.17,116.24,115.87,116.16,832900.0
2013-06-27 14:10:00,116.17,116.53,115.88,116.43,919900.0,116.17,116.53,115.88,116.43,919900.0
2013-06-27 14:15:00,116.42,116.45,116.14,116.15,503000.0,116.42,116.45,116.14,116.15,503000.0
2013-06-27 14:20:00,116.16,116.38,115.98,116.34,416800.0,116.16,116.38,115.98,116.34,416800.0
2013-06-27 14:25:00,116.34,116.37,116.23,116.31,185800.0,116.34,116.37,116.23,116.31,185800.0
2013-06-27 14:30:00,116.31,116.71,116.21,116.49,462300.0,116.31,116.71,116.21,116.49,462300.0
2013-06-27 14:35:00,116.51,116.53,116.33,116.4,240300.0,116.51,116.53,116.33,116.4,240300.0
2013-06-27 14:40:00,116.38,116.56,116.38,116.5,182700.0,116.38,116.56,116.38,116.5,182700.0
2013-06-27 14:45:00,116.48,116.68,116.28,116.4,369700.0,116.48,116.68,116.28,116.4,369700.0
2013-06-27 14:50:00,116.37,116.48,116.29,116.47,164000.0,116.37,116.48,116.29,116.47,164000.0
2013-06-27 14:55:00,116.47,116.69,116.3,116.36,239000.0,116.47,116.69,116.3,116.36,239000.0
2013-06-27 15:00:00,116.35,116.39,116.13,116.26,299200.0,116.35,116.39,116.13,116.26,299200.0
2013-06-27 15:05:00,116.27,116.3,116.19,116.2,133900.0,116.27,116.3,116.19,116.2,133900.0
2013-06-27 15:10:00,116.2,116.34,116.07,116.26,303900.0,116.2,116.34,116.07,116.26,303900.0
2013-06-27 15:15:00,116.28,116.43,116.18,116.41,216600.0,116.28,116.43,116.18,116.41,216600.0
2013-06-27 15:20:00,116.42,116.49,116.29,116.39,137900.0,116.42,116.49,116.29,116.39,137900.0
2013-06-27 15:25:00,116.42,116.42,115.92,116.08,421100.0,116.42,116.42,115.92,116.08,421100.0
2013-06-27 15:30:00,116.07,116.3,116.06,116.27,181200.0,116.07,116.3,116.06,116.27,181200.0
2013-06-27 15:35:00,116.27,116.32,116.18,116.25,190000.0,116.27,116.32,116.18,116.25,190000.0
2013-06-27 15:40:00,116.26,116.29,115.93,115.95,405300.0,116.26,116.29,115.93,115.95,405300.0
2013-06-27 15:45:00,115.96,116.13,115.89,116.11,492400.0,115.96,116.13,115.89,116.11,492400.0
2013-06-27 15:50:00,116.11,116.21,116.1,116.18,371100.0,116.11,116.21,116.1,116.18,371100.0
2013-06-27 15:55:00,116.18,116.18,115.87,115.91,549300.0,116.18,116.18,115.87,115.91,549300.0
2013-06-28 09:30:00,115.22,115.52,115.19,115.49,681300.0,115.22,115.52,115.19,115.49,681300.0
2013-06-28 09:35:00,115.49,115.73,115.44,115.49,612200.0,115.49,115.73,115.44,115.49,612200.0
2013-06-28 09:40:00,115.5,115.88,115.49,115.83,739400.0,115.5,115.88,115.49,115.83,739400.0
2013-06-28 09:45:00,115.82,115.85,115.44,115.45,523100.0,115.82,115.85,115.44,115.45,523100.0
2013-06-28 09:50:00,115.46,115.5,115.19,115.21,555200.0,115.46,115.5,115.19,115.21,555200.0
2013-06-28 09:55:00,115.22,115.29,114.68,115.13,847100.0,115.22,115.29,114.68,115.13,847100.0
2013-06-28 10:00:00,115.15,115.46,115.14,115.22,504700.0,115.15,115.46,115.14,115.22,504700.0
2013-06-28 10:05:00,115.23,115.25,114.87,115.09,427300.0,115.23,115.25,114.87,115.09,427300.0
2013-06-28 10:10:00,115.1,115.36,115.09,115.32,395800.0,115.1,115.36,115.09,115.32,395800.0
2013-06-28 10:15:00,115.31,115.79,115.18,115.65,860200.0,115.31,115.79,115.18,115.65,860200.0
2013-06-28 10:20:00,115.66,116.2,115.56,116.15,1192000.0,115.66,116.2,115.56,116.15,1192000.0
2013-06-28 10:25:00,116.16,117.76,116.14,117.45,2832700.0,116.16,117.76,116.14,117.45,2832700.0
2013-06-28 10:30:00,117.47,117.59,116.93,117.0,1222200.0,117.47,117.59,116.93,117.0,1222200.0
2013-06-28 10:35:00,117.0,117.94,117.0,117.71,1275500.0,117.0,117.94,117.0,117.71,1275500.0
2013-06-28 10:40:00,117.71,118.07,117.38,117.52,843200.0,117.71,118.07,117.38,117.52,843200.0
2013-06-28 10:45:00,117.49,117.75,117.27,117.44,636300.0,117.49,117.75,117.27,117.44,636300.0
2013-06-28 10:50:00,117.42,117.7,117.11,117.16,391000.0,117.42,117.7,117.11,117.16,391000.0
2013-06-28 10:55:00,117.18,117.35,116.94,116.96,322000.0,117.18,117.35,116.94,116.96,322000.0
2013-06-28 11:00:00,116.97,117.36,116.96,117.07,403700.0,116.97,117.36,116.96,117.07,403700.0
2013-06-28 11:05:00,117.07,117.29,117.07,117.24,255100.0,117.07,117.29,117.07,117.24,255100.0
2013-06-28 11:10:00,117.24,117.59,117.24,117.47,281900.0,117.24,117.59,117.24,117.47,281900.0
2013-06-28 11:15:00,117.5,117.64,117.31,117.57,207700.0,117.5,117.64,117.31,117.57,207700.0
2013-06-28 11:20:00,117.57,117.63,117.37,117.37,241900.0,117.57,117.63,117.37,117.37,241900.0
2013-06-28 11:25:00,117.36,117.45,117.14,117.39,254100.0,117.36,117.45,117.14,117.39,254100.0
2013-06-28 11:30:00,117.38,117.39,117.22,117.23,126500.0,117.38,117.39,117.22,117.23,126500.0
2013-06-28 11:35:00,117.23,117.34,117.21,117.31,137700.0,117.23,117.34,117.21,117.31,137700.0
2013-06-28 11:40:00,117.3,117.57,117.25,117.53,263700.0,117.3,117.57,117.25,117.53,263700.0
2013-06-28 11:45:00,117.52,117.7,117.37,117.57,334300.0,117.52,117.7,117.37,117.57,334300.0
2013-06-28 11:50:00,117.57,117.77,117.5,117.76,300600.0,117.57,117.77,117.5,117.76,300600.0
2013-06-28 11:55:00,117.74,118.02,117.73,117.95,614500.0,117.74,118.02,117.73,117.95,614500.0
2013-06-28 12:00:00,117.95,118.09,117.52,117.57,492600.0,117.95,118.09,117.52,117.57,492600.0
2013-06-28 12:05:00,117.57,117.66,117.37,117.38,286300.0,117.57,117.66,117.37,117.38,286300.0
2013-06-28 12:10:00,117.39,117.49,117.38,117.46,157000.0,117.39,117.49,117.38,117.46,157000.0
2013-06-28 12:15:00,117.46,117.5,117.26,117.49,153200.0,117.46,117.5,117.26,117.49,153200.0
2013-06-28 12:20:00,117.5,117.71,117.44,117.71,234200.0,117.5,117.71,117.44,117.71,234200.0
2013-06-28 12:25:00,117.7,117.72,117.4,117.6,114100.0,117.7,117.72,117.4,117.6,114100.0
2013-06-28 12:30:00,117.6,117.62,117.44,117.54,68400.0,117.6,117.62,117.44,117.54,68400.0
2013-06-28 12:35:00,117.57,117.75,117.55,117.75,127300.0,117.57,117.75,117.55,117.75,127300.0
2013-06-28 12:40:00,117.74,117.88,117.68,117.72,236000.0,117.74,117.88,117.68,117.72,236000.0
2013-06-28 12:45:00,117.72,118.16,117.66,118.05,351200.0,117.72,118.16,117.66,118.05,351200.0
2013-06-28 12:50:00,118.03,118.66,118.0,118.5,648800.0,118.03,118.66,118.0,118.5,648800.0
2013-06-28 12:55:00,118.51,118.56,118.19,118.29,243400.0,118.51,118.56,118.19,118.29,243400.0
2013-06-28 13:00:00,118.32,118.42,118.21,118.27,117900.0,118.32,118.42,118.21,118.27,117900.0
2013-06-28 13:05:00,118.26,118.4,118.21,118.37,110200.0,118.26,118.4,118.21,118.37,110200.0
2013-06-28 13:10:00,118.38,118.41,118.29,118.3,130300.0,118.38,118.41,118.29,118.3,130300.0
2013-06-28 13:15:00,118.3,118.82,118.24,118.69,304300.0,118.3,118.82,118.24,118.69,304300.0
2013-06-28 13:20:00,118.69,118.84,118.51,118.64,373700.0,118.69,118.84,118.51,118.64,373700.0
2013-06-28 13:25:00,118.64,118.67,118.28,118.39,575800.0,118.64,118.67,118.28,118.39,575800.0
2013-06-28 13:30:00,118.41,118.51,118.3,118.44,189000.0,118.41,118.51,118.3,118.44,189000.0
2013-06-28 13:35:00,118.42,118.51,118.37,118.45,163500.0,118.42,118.51,118.37,118.45,163500.0
2013-06-28 13:40:00,118.45,118.66,118.37,118.55,181200.0,118.45,118.66,118.37,118.55,181200.0
2013-06-28 13:45:00,118.56,118.82,118.52,118.76,183800.0,118.56,118.82,118.52,118.76,183800.0
2013-06-28 13:50:00,118.75,118.75,118.52,118.63,105200.0,118.75,118.75,118.52,118.63,105200.0
2013-06-28 13:55:00,118.62,118.63,118.46,118.56,78400.0,118.62,118.63,118.46,118.56,78400.0
2013-06-28 14:00:00,118.55,118.63,118.48,118.53,104400.0,118.55,118.63,118.48,118.53,104400.0
2013-06-28 14:05:00,118.54,118.65,118.34,118.54,291600.0,118.54,118.65,118.34,118.54,291600.0
2013-06-28 14:10:00,118.54,118.7,118.54,118.65,140200.0,118.54,118.7,118.54,118.65,140200.0
2013-06-28 14:15:00,118.64,118.7,118.59,118.6,94500.0,118.64,118.7,118.59,118.6,94500.0
2013-06-28 14:20:00,118.61,118.64,118.52,118.55,116000.0,118.61,118.64,118.52,118.55,116000.0
2013-06-28 14:25:00,118.54,118.63,118.53,118.55,87200.0,118.54,118.63,118.53,118.55,87200.0
2013-06-28 14:30:00,118.53,118.57,118.35,118.38,218400.0,118.53,118.57,118.35,118.38,218400.0
2013-06-28 14:35:00,118.37,118.6,118.36,118.59,169200.0,118.37,118.6,118.36,118.59,169200.0
2013-06-28 14:40:00,118.59,118.65,118.5,118.56,98900.0,118.59,118.65,118.5,118.56,98900.0
2013-06-28 14:45:00,118.57,118.65,118.54,118.6,117800.0,118.57,118.65,118.54,118.6,117800.0
2013-06-28 14:50:00,118.6,118.71,118.57,118.66,91200.0,118.6,118.71,118.57,118.66,91200.0
2013-06-28 14:55:00,118.66,118.71,118.6,118.71,111800.0,118.66,118.71,118.6,118.71,111800.0
2013-06-28 15:00:00,118.7,118.74,118.56,118.57,194800.0,118.7,118.74,118.56,118.57,194800.0
2013-06-28 15:05:00,118.57,118.62,118.56,118.58,85100.0,118.57,118.62,118.56,118.58,85100.0
2013-06-28 15:10:00,118.57,118.61,118.5,118.54,61000.0,118.57,118.61,118.5,118.54,61000.0
2013-06-28 15:15:00,118.54,118.64,118.51,118.62,103100.0,118.54,118.64,118.51,118.62,103100.0
2013-06-28 15:20:00,118.63,118.7,118.61,118.66,82600.0,118.63,118.7,118.61,118.66,82600.0
2013-06-28 15:25:00,118.67,118.9,118.65,118.86,260800.0,118.67,118.9,118.65,118.86,260800.0
2013-06-28 15:30:00,118.86,118.98,118.68,118.91,188900.0,118.86,118.98,118.68,118.91,188900.0
2013-06-28 15:35:00,118.92,118.96,118.77,118.79,227100.0,118.92,118.96,118.77,118.79,227100.0
2013-06-28 15:40:00,118.8,118.87,118.77,118.8,147200.0,118.8,118.87,118.77,118.8,147200.0
2013-06-28 15:45:00,118.81,118.97,118.79,118.88,305500.0,118.81,118.97,118.79,118.88,305500.0
2013-06-28 15:50:00,118.89,119.08,118.65,119.07,460500.0,118.89,119.08,118.65,119.07,460500.0
2013-06-28 15:55:00,119.08,119.33,119.03,119.14,1108700.0,119.08,119.33,119.03,119.14,1108700.0
2013-07-01 09:30:00,119.98,120.05,119.82,119.97,385500.0,119.98,120.05,119.82,119.97,385500.0
2013-07-01 09:35:00,119.98,120.04,119.8,119.84,230600.0,119.98,120.04,119.8,119.84,230600.0
2013-07-01 09:40:00,119.84,119.92,119.79,119.8,284100.0,119.84,119.92,119.79,119.8,284100.0
2013-07-01 09:45:00,119.8,119.85,119.6,119.76,345100.0,119.8,119.85,119.6,119.76,345100.0
2013-07-01 09:50:00,119.75,119.86,119.38,119.57,467600.0,119.75,119.86,119.38,119.57,467600.0
2013-07-01 09:55:00,119.57,119.61,119.47,119.58,168700.0,119.57,119.61,119.47,119.58,168700.0
2013-07-01 10:00:00,119.59,120.1,119.38,120.07,537500.0,119.59,120.1,119.38,120.07,537500.0
2013-07-01 10:05:00,120.05,120.14,119.76,119.76,444200.0,120.05,120.14,119.76,119.76,444200.0
2013-07-01 10:10:00,119.78,119.81,119.52,119.52,311900.0,119.78,119.81,119.52,119.52,311900.0
2013-07-01 10:15:00,119.5,119.82,119.5,119.77,233100.0,119.5,119.82,119.5,119.77,233100.0
2013-07-01 10:20:00,119.77,120.03,119.76,119.91,291800.0,119.77,120.03,119.76,119.91,291800.0
2013-07-01 10:25:00,119.9,119.99,119.89,119.91,168100.0,119.9,119.99,119.89,119.91,168100.0
2013-07-01 10:30:00,119.9,120.0,119.74,119.96,248100.0,119.9,120.0,119.74,119.96,248100.0
2013-07-01 10:35:00,119.94,120.31,119.88,120.26,384000.0,119.94,120.31,119.88,120.26,384000.0
2013-07-01 10:40:00,120.25,120.29,120.03,120.12,252000.0,120.25,120.29,120.03,120.12,252000.0
2013-07-01 10:45:00,120.12,120.39,120.08,120.34,251900.0,120.12,120.39,120.08,120.34,251900.0
2013-07-01 10:50:00,120.33,120.56,120.19,120.28,343600.0,120.33,120.56,120.19,120.28,343600.0
2013-07-01 10:55:00,120.32,120.41,120.29,120.38,119000.0,120.32,120.41,120.29,120.38,119000.0
2013-07-01 11:00:00,120.38,120.44,120.27,120.32,155400.0,120.38,120.44,120.27,120.32,155400.0
2013-07-01 11:05:00,120.33,120.42,120.28,120.37,191400.0,120.33,120.42,120.28,120.37,191400.0
2013-07-01 11:10:00,120.36,120.51,120.34,120.43,173600.0,120.36,120.51,120.34,120.43,173600.0
2013-07-01 11:15:00,120.44,120.93,120.44,120.74,454500.0,120.44,120.93,120.44,120.74,454500.0
2013-07-01 11:20:00,120.73,121.26,120.72,121.24,431100.0,120.73,121.26,120.72,121.24,431100.0
2013-07-01 11:25:00,121.23,121.8,121.23,121.58,784800.0,121.23,121.8,121.23,121.58,784800.0
2013-07-01 11:30:00,121.59,121.95,121.52,121.76,385400.0,121.59,121.95,121.52,121.76,385400.0
2013-07-01 11:35:00,121.77,121.83,121.66,121.69,213000.0,121.77,121.83,121.66,121.69,213000.0
2013-07-01 11:40:00,121.68,121.7,121.44,121.54,429400.0,121.68,121.7,121.44,121.54,429400.0
2013-07-01 11:45:00,121.53,121.54,121.28,121.35,222600.0,121.53,121.54,121.28,121.35,222600.0
2013-07-01 11:50:00,121.35,121.38,121.27,121.27,148400.0,121.35,121.38,121.27,121.27,148400.0
2013-07-01 11:55:00,121.28,121.55,121.27,121.5,251800.0,121.28,121.55,121.27,121.5,251800.0
2013-07-01 12:00:00,121.5,121.51,121.3,121.48,132000.0,121.5,121.51,121.3,121.48,132000.0
2013-07-01 12:05:00,121.49,121.49,121.3,121.37,158300.0,121.49,121.49,121.3,121.37,158300.0
2013-07-01 12:10:00,121.38,121.47,121.35,121.43,60000.0,121.38,121.47,121.35,121.43,60000.0
2013-07-01 12:15:00,121.41,121.47,121.38,121.44,50500.0,121.41,121.47,121.38,121.44,50500.0
2013-07-01 12:20:00,121.44,121.54,121.37,121.42,94800.0,121.44,121.54,121.37,121.42,94800.0
2013-07-01 12:25:00,121.43,121.46,121.3,121.35,90200.0,121.43,121.46,121.3,121.35,90200.0
2013-07-01 12:30:00,121.35,121.4,121.3,121.34,56900.0,121.35,121.4,121.3,121.34,56900.0
2013-07-01 12:35:00,121.35,121.44,121.35,121.43,163100.0,121.35,121.44,121.35,121.43,163100.0
2013-07-01 12:40:00,121.43,121.55,121.43,121.53,128500.0,121.43,121.55,121.43,121.53,128500.0
2013-07-01 12:45:00,121.53,121.68,121.47,121.67,130200.0,121.53,121.68,121.47,121.67,130200.0
2013-07-01 12:50:00,121.66,121.75,121.56,121.58,84400.0,121.66,121.75,121.56,121.58,84400.0
2013-07-01 12:55:00,121.59,121.74,121.55,121.58,91800.0,121.59,121.74,121.55,121.58,91800.0
2013-07-01 13:00:00,121.58,121.64,121.55,121.55,41400.0,121.58,121.64,121.55,121.55,41400.0
2013-07-01 13:05:00,121.55,121.57,121.45,121.56,57700.0,121.55,121.57,121.45,121.56,57700.0
2013-07-01 13:10:00,121.57,121.58,121.46,121.55,29600.0,121.57,121.58,121.46,121.55,29600.0
2013-07-01 13:15:00,121.55,121.55,121.36,121.38,55400.0,121.55,121.55,121.36,121.38,55400.0
2013-07-01 13:20:00,121.39,121.46,121.35,121.39,69200.0,121.39,121.46,121.35,121.39,69200.0
2013-07-01 13:25:00,121.37,121.48,121.37,121.4,90700.0,121.37,121.48,121.37,121.4,90700.0
2013-07-01 13:30:00,121.4,121.47,121.39,121.46,41900.0,121.4,121.47,121.39,121.46,41900.0
2013-07-01 13:35:00,121.45,121.49,121.45,121.45,14100.0,121.45,121.49,121.45,121.45,14100.0
2013-07-01 13:40:00,121.45,121.49,121.37,121.39,42200.0,121.45,121.49,121.37,121.39,42200.0
2013-07-01 13:45:00,121.39,121.43,121.36,121.37,50400.0,121.39,121.43,121.36,121.37,50400.0
2013-07-01 13:50:00,121.37,121.39,121.35,121.37,43100.0,121.37,121.39,121.35,121.37,43100.0
2013-07-01 13:55:00,121.37,121.38,121.17,121.17,87300.0,121.37,121.38,121.17,121.17,87300.0
2013-07-01 14:00:00,121.13,121.22,120.88,121.01,156900.0,121.13,121.22,120.88,121.01,156900.0
2013-07-01 14:05:00,121.02,121.02,120.93,120.96,92200.0,121.02,121.02,120.93,120.96,92200.0
2013-07-01 14:10:00,120.94,120.96,120.68,120.78,267500.0,120.94,120.96,120.68,120.78,267500.0
2013-07-01 14:15:00,120.79,120.88,120.77,120.82,75700.0,120.79,120.88,120.77,120.82,75700.0
2013-07-01 14:20:00,120.82,120.97,120.81,120.97,129400.0,120.82,120.97,120.81,120.97,129400.0
2013-07-01 14:25:00,120.96,121.01,120.84,120.85,152900.0,120.96,121.01,120.84,120.85,152900.0
2013-07-01 14:30:00,120.92,121.09,120.85,121.07,48500.0,120.92,121.09,120.85,121.07,48500.0
2013-07-01 14:35:00,121.05,121.12,120.95,121.09,47900.0,121.05,121.12,120.95,121.09,47900.0
2013-07-01 14:40:00,121.08,121.1,120.87,120.98,42900.0,121.08,121.1,120.87,120.98,42900.0
2013-07-01 14:45:00,121.0,121.03,120.94,121.02,65500.0,121.0,121.03,120.94,121.02,65500.0
2013-07-01 14:50:00,121.03,121.09,120.98,121.0,62100.0,121.03,121.09,120.98,121.0,62100.0
2013-07-01 14:55:00,121.0,121.09,120.99,121.08,57800.0,121.0,121.09,120.99,121.08,57800.0
2013-07-01 15:00:00,121.08,121.14,120.99,121.14,52000.0,121.08,121.14,120.99,121.14,52000.0
2013-07-01 15:05:00,121.13,121.2,121.13,121.2,47200.0,121.13,121.2,121.13,121.2,47200.0
2013-07-01 15:10:00,121.2,121.28,121.16,121.24,93800.0,121.2,121.28,121.16,121.24,93800.0
2013-07-01 15:15:00,121.25,121.29,121.17,121.23,55200.0,121.25,121.29,121.17,121.23,55200.0
2013-07-01 15:20:00,121.24,121.28,121.2,121.27,22500.0,121.24,121.28,121.2,121.27,22500.0
2013-07-01 15:25:00,121.27,121.29,121.2,121.21,29300.0,121.27,121.29,121.2,121.21,29300.0
2013-07-01 15:30:00,121.21,121.28,121.18,121.23,78400.0,121.21,121.28,121.18,121.23,78400.0
2013-07-01 15:35:00,121.23,121.25,121.19,121.23,56900.0,121.23,121.25,121.19,121.23,56900.0
2013-07-01 15:40:00,121.24,121.29,121.22,121.24,55800.0,121.24,121.29,121.22,121.24,55800.0
2013-07-01 15:45:00,121.23,121.23,120.95,120.99,175600.0,121.23,121.23,120.95,120.99,175600.0
2013-07-01 15:50:00,120.98,121.05,120.9,121.04,127800.0,120.98,121.05,120.9,121.04,127800.0
2013-07-01 15:55:00,121.03,121.14,120.99,121.14,224500.0,121.03,121.14,120.99,121.14,224500.0
2013-07-02 09:30:00,121.34,121.35,121.17,121.21,413300.0,121.34,121.35,121.17,121.21,413300.0
2013-07-02 09:35:00,121.22,121.33,121.12,121.22,184400.0,121.22,121.33,121.12,121.22,184400.0
2013-07-02 09:40:00,121.22,121.35,121.19,121.34,154800.0,121.22,121.35,121.19,121.34,154800.0
2013-07-02 09:45:00,121.32,121.47,121.28,121.42,152000.0,121.32,121.47,121.28,121.42,152000.0
2013-07-02 09:50:00,121.41,121.46,121.13,121.19,131500.0,121.41,121.46,121.13,121.19,131500.0
2013-07-02 09:55:00,121.19,121.24,120.95,120.99,207400.0,121.19,121.24,120.95,120.99,207400.0
2013-07-02 10:00:00,121.0,121.07,120.8,120.97,278800.0,121.0,121.07,120.8,120.97,278800.0
2013-07-02 10:05:00,120.99,121.14,120.98,121.05,169300.0,120.99,121.14,120.98,121.05,169300.0
2013-07-02 10:10:00,121.04,121.04,120.45,120.49,420300.0,121.04,121.04,120.45,120.49,420300.0
2013-07-02 10:15:00,120.48,120.53,120.27,120.47,240300.0,120.48,120.53,120.27,120.47,240300.0
2013-07-02 10:20:00,120.47,120.66,120.47,120.6,133200.0,120.47,120.66,120.47,120.6,133200.0
2013-07-02 10:25:00,120.59,120.74,120.54,120.68,97600.0,120.59,120.74,120.54,120.68,97600.0
2013-07-02 10:30:00,120.68,120.98,120.66,120.85,157700.0,120.68,120.98,120.66,120.85,157700.0
2013-07-02 10:35:00,120.85,120.91,120.77,120.82,94100.0,120.85,120.91,120.77,120.82,94100.0
2013-07-02 10:40:00,120.79,120.9,120.79,120.84,157300.0,120.79,120.9,120.79,120.84,157300.0
2013-07-02 10:45:00,120.83,120.97,120.73,120.75,113000.0,120.83,120.97,120.73,120.75,113000.0
2013-07-02 10:50:00,120.75,120.82,120.7,120.73,170400.0,120.75,120.82,120.7,120.73,170400.0
2013-07-02 10:55:00,120.73,120.76,120.65,120.69,39100.0,120.73,120.76,120.65,120.69,39100.0
2013-07-02 11:00:00,120.69,120.82,120.65,120.78,42600.0,120.69,120.82,120.65,120.78,42600.0
2013-07-02 11:05:00,120.76,120.84,120.76,120.78,40100.0,120.76,120.84,120.76,120.78,40100.0
2013-07-02 11:10:00,120.77,120.78,120.65,120.73,35000.0,120.77,120.78,120.65,120.73,35000.0
2013-07-02 11:15:00,120.72,121.0,120.72,120.96,67100.0,120.72,121.0,120.72,120.96,67100.0
2013-07-02 11:20:00,120.96,121.05,120.88,120.9,71800.0,120.96,121.05,120.88,120.9,71800.0
2013-07-02 11:25:00,120.89,120.93,120.77,120.84,36400.0,120.89,120.93,120.77,120.84,36400.0
2013-07-02 11:30:00,120.83,120.84,120.7,120.73,105300.0,120.83,120.84,120.7,120.73,105300.0
2013-07-02 11:35:00,120.74,120.88,120.73,120.73,87200.0,120.74,120.88,120.73,120.73,87200.0
2013-07-02 11:40:00,120.74,120.82,120.69,120.76,74400.0,120.74,120.82,120.69,120.76,74400.0
2013-07-02 11:45:00,120.75,120.94,120.73,120.76,406800.0,120.75,120.94,120.73,120.76,406800.0
2013-07-02 11:50:00,120.76,120.82,120.67,120.69,75000.0,120.76,120.82,120.67,120.69,75000.0
2013-07-02 11:55:00,120.67,120.72,120.52,120.67,85200.0,120.67,120.72,120.52,120.67,85200.0
2013-07-02 12:00:00,120.65,120.86,120.62,120.81,61700.0,120.65,120.86,120.62,120.81,61700.0
2013-07-02 12:05:00,120.83,120.84,120.73,120.73,38000.0,120.83,120.84,120.73,120.73,38000.0
2013-07-02 12:10:00,120.73,120.73,120.42,120.44,93900.0,120.73,120.73,120.42,120.44,93900.0
2013-07-02 12:15:00,120.44,120.49,120.37,120.47,64500.0,120.44,120.49,120.37,120.47,64500.0
2013-07-02 12:20:00,120.44,120.48,120.37,120.43,71600.0,120.44,120.48,120.37,120.43,71600.0
2013-07-02 12:25:00,120.42,120.47,120.37,120.47,61600.0,120.42,120.47,120.37,120.47,61600.0
2013-07-02 12:30:00,120.47,120.59,120.44,120.52,114700.0,120.47,120.59,120.44,120.52,114700.0
2013-07-02 12:35:00,120.51,120.57,120.48,120.51,30600.0,120.51,120.57,120.48,120.51,30600.0
2013-07-02 12:40:00,120.52,120.53,120.33,120.35,71400.0,120.52,120.53,120.33,120.35,71400.0
2013-07-02 12:45:00,120.35,120.44,120.27,120.38,100400.0,120.35,120.44,120.27,120.38,100400.0
2013-07-02 12:50:00,120.38,120.4,120.25,120.31,27000.0,120.38,120.4,120.25,120.31,27000.0
2013-07-02 12:55:00,120.31,120.51,120.23,120.25,143800.0,120.31,120.51,120.23,120.25,143800.0
2013-07-02 13:00:00,120.28,120.34,120.02,120.08,168300.0,120.28,120.34,120.02,120.08,168300.0
2013-07-02 13:05:00,120.1,120.18,120.05,120.07,92200.0,120.1,120.18,120.05,120.07,92200.0
2013-07-02 13:10:00,120.06,120.08,119.91,120.04,140900.0,120.06,120.08,119.91,120.04,140900.0
2013-07-02 13:15:00,120.02,120.22,120.0,120.17,111000.0,120.02,120.22,120.0,120.17,111000.0
2013-07-02 13:20:00,120.2,120.24,120.08,120.14,34400.0,120.2,120.24,120.08,120.14,34400.0
2013-07-02 13:25:00,120.17,120.28,120.12,120.23,53400.0,120.17,120.28,120.12,120.23,53400.0
2013-07-02 13:30:00,120.22,120.51,120.22,120.42,129200.0,120.22,120.51,120.22,120.42,129200.0
2013-07-02 13:35:00,120.4,120.45,120.3,120.31,30500.0,120.4,120.45,120.3,120.31,30500.0
2013-07-02 13:40:00,120.32,120.33,120.25,120.33,47000.0,120.32,120.33,120.25,120.33,47000.0
2013-07-02 13:45:00,120.32,120.32,120.27,120.3,37000.0,120.32,120.32,120.27,120.3,37000.0
2013-07-02 13:50:00,120.3,120.33,120.27,120.3,50800.0,120.3,120.33,120.27,120.3,50800.0
2013-07-02 13:55:00,120.3,120.47,120.3,120.43,65600.0,120.3,120.47,120.3,120.43,65600.0
2013-07-02 14:00:00,120.44,120.53,120.35,120.44,75300.0,120.44,120.53,120.35,120.44,75300.0
2013-07-02 14:05:00,120.43,120.49,120.36,120.41,42900.0,120.43,120.49,120.36,120.41,42900.0
2013-07-02 14:10:00,120.36,120.53,120.36,120.49,58700.0,120.36,120.53,120.36,120.49,58700.0
2013-07-02 14:15:00,120.49,120.49,120.41,120.46,52000.0,120.49,120.49,120.41,120.46,52000.0
2013-07-02 14:20:00,120.45,120.45,120.37,120.38,39600.0,120.45,120.45,120.37,120.38,39600.0
2013-07-02 14:25:00,120.36,120.41,120.29,120.29,161000.0,120.36,120.41,120.29,120.29,161000.0
2013-07-02 14:30:00,120.29,120.35,120.21,120.22,85800.0,120.29,120.35,120.21,120.22,85800.0
2013-07-02 14:35:00,120.23,120.23,119.8,119.81,325000.0,120.23,120.23,119.8,119.81,325000.0
2013-07-02 14:40:00,119.81,120.04,119.78,119.91,222700.0,119.81,120.04,119.78,119.91,222700.0
2013-07-02 14:45:00,119.9,119.95,119.81,119.95,66100.0,119.9,119.95,119.81,119.95,66100.0
2013-07-02 14:50:00,119.95,120.04,119.92,119.99,138000.0,119.95,120.04,119.92,119.99,138000.0
2013-07-02 14:55:00,119.99,120.08,119.94,120.01,165200.0,119.99,120.08,119.94,120.01,165200.0
2013-07-02 15:00:00,120.02,120.09,120.0,120.05,37200.0,120.02,120.09,120.0,120.05,37200.0
2013-07-02 15:05:00,120.05,120.15,120.04,120.12,106300.0,120.05,120.15,120.04,120.12,106300.0
2013-07-02 15:10:00,120.12,120.16,120.04,120.04,83500.0,120.12,120.16,120.04,120.04,83500.0
2013-07-02 15:15:00,120.04,120.14,119.99,120.13,55500.0,120.04,120.14,119.99,120.13,55500.0
2013-07-02 15:20:00,120.13,120.16,120.08,120.08,56900.0,120.13,120.16,120.08,120.08,56900.0
2013-07-02 15:25:00,120.09,120.17,120.02,120.11,72100.0,120.09,120.17,120.02,120.11,72100.0
2013-07-02 15:30:00,120.11,120.13,120.04,120.13,29900.0,120.11,120.13,120.04,120.13,29900.0
2013-07-02 15:35:00,120.13,120.28,120.11,120.16,104000.0,120.13,120.28,120.11,120.16,104000.0
2013-07-02 15:40:00,120.15,120.24,120.15,120.17,75600.0,120.15,120.24,120.15,120.17,75600.0
2013-07-02 15:45:00,120.18,120.19,120.0,120.02,115900.0,120.18,120.19,120.0,120.02,115900.0
2013-07-02 15:50:00,120.02,120.2,120.01,120.08,123200.0,120.02,120.2,120.01,120.08,123200.0
2013-07-02 15:55:00,120.08,120.11,120.01,120.1,136300.0,120.08,120.11,120.01,120.1,136300.0
2013-07-03 09:30:00,120.71,120.81,120.65,120.77,227900.0,120.71,120.81,120.65,120.77,227900.0
2013-07-03 09:35:00,120.77,120.8,120.69,120.75,71400.0,120.77,120.8,120.69,120.75,71400.0
2013-07-03 09:40:00,120.76,120.81,120.7,120.77,83500.0,120.76,120.81,120.7,120.77,83500.0
2013-07-03 09:45:00,120.78,120.81,120.7,120.81,116300.0,120.78,120.81,120.7,120.81,116300.0
2013-07-03 09:50:00,120.8,120.82,120.73,120.74,71900.0,120.8,120.82,120.73,120.74,71900.0
2013-07-03 09:55:00,120.74,120.76,120.63,120.68,154200.0,120.74,120.76,120.63,120.68,154200.0
2013-07-03 10:00:00,120.73,120.85,120.69,120.81,217900.0,120.73,120.85,120.69,120.81,217900.0
2013-07-03 10:05:00,120.81,121.5,120.81,121.38,445400.0,120.81,121.5,120.81,121.38,445400.0
2013-07-03 10:10:00,121.39,121.77,121.38,121.6,488100.0,121.39,121.77,121.38,121.6,488100.0
2013-07-03 10:15:00,121.61,121.64,121.28,121.34,228500.0,121.61,121.64,121.28,121.34,228500.0
2013-07-03 10:20:00,121.36,121.66,121.33,121.59,122300.0,121.36,121.66,121.33,121.59,122300.0
2013-07-03 10:25:00,121.59,121.64,121.42,121.6,105500.0,121.59,121.64,121.42,121.6,105500.0
2013-07-03 10:30:00,121.63,121.7,121.3,121.44,135700.0,121.63,121.7,121.3,121.44,135700.0
2013-07-03 10:35:00,121.45,121.51,121.14,121.27,224000.0,121.45,121.51,121.14,121.27,224000.0
2013-07-03 10:40:00,121.26,121.43,121.19,121.21,225200.0,121.26,121.43,121.19,121.21,225200.0
2013-07-03 10:45:00,121.22,121.53,121.2,121.51,124900.0,121.22,121.53,121.2,121.51,124900.0
2013-07-03 10:50:00,121.49,121.51,121.38,121.49,46400.0,121.49,121.51,121.38,121.49,46400.0
2013-07-03 10:55:00,121.48,121.5,121.38,121.46,121500.0,121.48,121.5,121.38,121.46,121500.0
2013-07-03 11:00:00,121.46,121.54,121.35,121.45,71200.0,121.46,121.54,121.35,121.45,71200.0
2013-07-03 11:05:00,121.45,121.47,121.36,121.41,20400.0,121.45,121.47,121.36,121.41,20400.0
2013-07-03 11:10:00,121.39,121.7,121.38,121.61,138500.0,121.39,121.7,121.38,121.61,138500.0
2013-07-03 11:15:00,121.59,121.63,121.44,121.47,75600.0,121.59,121.63,121.44,121.47,75600.0
2013-07-03 11:20:00,121.47,121.54,121.22,121.35,158800.0,121.47,121.54,121.22,121.35,158800.0
2013-07-03 11:25:00,121.35,121.41,121.21,121.29,120300.0,121.35,121.41,121.21,121.29,120300.0
2013-07-03 11:30:00,121.3,121.3,121.08,121.11,132600.0,121.3,121.3,121.08,121.11,132600.0
2013-07-03 11:35:00,121.11,121.13,120.74,120.89,325800.0,121.11,121.13,120.74,120.89,325800.0
2013-07-03 11:40:00,120.9,120.91,120.76,120.83,161100.0,120.9,120.91,120.76,120.83,161100.0
2013-07-03 11:45:00,120.84,121.07,120.83,121.01,179800.0,120.84,121.07,120.83,121.01,179800.0
2013-07-03 11:50:00,121.02,121.07,120.81,121.05,129800.0,121.02,121.07,120.81,121.05,129800.0
2013-07-03 11:55:00,121.05,121.2,121.05,121.11,157600.0,121.05,121.2,121.05,121.11,157600.0
2013-07-03 12:00:00,121.11,121.21,121.1,121.13,108700.0,121.11,121.21,121.1,121.13,108700.0
2013-07-03 12:05:00,121.13,121.2,121.09,121.17,78000.0,121.13,121.2,121.09,121.17,78000.0
2013-07-03 12:10:00,121.19,121.25,121.1,121.1,61300.0,121.19,121.25,121.1,121.1,61300.0
2013-07-03 12:15:00,121.12,121.15,120.95,120.99,62600.0,121.12,121.15,120.95,120.99,62600.0
2013-07-03 12:20:00,120.97,121.05,120.93,120.93,49800.0,120.97,121.05,120.93,120.93,49800.0
2013-07-03 12:25:00,120.93,120.98,120.89,120.92,44200.0,120.93,120.98,120.89,120.92,44200.0
2013-07-03 12:30:00,120.93,120.93,120.81,120.81,93500.0,120.93,120.93,120.81,120.81,93500.0
2013-07-03 12:35:00,120.79,120.92,120.76,120.87,117300.0,120.79,120.92,120.76,120.87,117300.0
2013-07-03 12:40:00,120.88,120.92,120.85,120.9,41600.0,120.88,120.92,120.85,120.9,41600.0
2013-07-03 12:45:00,120.91,120.99,120.91,120.94,102100.0,120.91,120.99,120.91,120.94,102100.0
2013-07-03 12:50:00,120.94,120.94,120.54,120.57,130600.0,120.94,120.94,120.54,120.57,130600.0
2013-07-03 12:55:00,120.58,120.72,120.58,120.72,136400.0,120.58,120.72,120.58,120.72,136400.0
2013-07-05 09:30:00,118.08,118.18,117.77,117.79,520000.0,118.08,118.18,117.77,117.79,520000.0
2013-07-05 09:35:00,117.79,117.96,117.7,117.74,357800.0,117.79,117.96,117.7,117.74,357800.0
2013-07-05 09:40:00,117.75,117.76,117.27,117.43,561300.0,117.75,117.76,117.27,117.43,561300.0
2013-07-05 09:45:00,117.43,117.65,117.35,117.41,326200.0,117.43,117.65,117.35,117.41,326200.0
2013-07-05 09:50:00,117.41,117.44,117.11,117.22,283000.0,117.41,117.44,117.11,117.22,283000.0
2013-07-05 09:55:00,117.23,117.3,116.82,116.9,361900.0,117.23,117.3,116.82,116.9,361900.0
2013-07-05 10:00:00,116.91,117.17,116.74,117.15,377100.0,116.91,117.17,116.74,117.15,377100.0
2013-07-05 10:05:00,117.15,117.28,117.0,117.11,257100.0,117.15,117.28,117.0,117.11,257100.0
2013-07-05 10:10:00,117.11,117.23,117.04,117.19,117300.0,117.11,117.23,117.04,117.19,117300.0
2013-07-05 10:15:00,117.19,117.47,117.06,117.33,351200.0,117.19,117.47,117.06,117.33,351200.0
2013-07-05 10:20:00,117.31,117.42,117.11,117.2,134800.0,117.31,117.42,117.11,117.2,134800.0
2013-07-05 10:25:00,117.21,117.35,117.15,117.33,74000.0,117.21,117.35,117.15,117.33,74000.0
2013-07-05 10:30:00,117.34,117.38,117.17,117.31,112800.0,117.34,117.38,117.17,117.31,112800.0
2013-07-05 10:35:00,117.3,117.4,117.26,117.3,87300.0,117.3,117.4,117.26,117.3,87300.0
2013-07-05 10:40:00,117.3,117.36,117.16,117.18,105000.0,117.3,117.36,117.16,117.18,105000.0
2013-07-05 10:45:00,117.17,117.31,117.14,117.29,61800.0,117.17,117.31,117.14,117.29,61800.0
2013-07-05 10:50:00,117.29,117.35,117.25,117.34,118000.0,117.29,117.35,117.25,117.34,118000.0
2013-07-05 10:55:00,117.33,117.41,117.26,117.35,105500.0,117.33,117.41,117.26,117.35,105500.0
2013-07-05 11:00:00,117.34,117.61,117.34,117.53,185400.0,117.34,117.61,117.34,117.53,185400.0
2013-07-05 11:05:00,117.54,117.56,117.45,117.5,42500.0,117.54,117.56,117.45,117.5,42500.0
2013-07-05 11:10:00,117.5,117.72,117.45,117.46,191700.0,117.5,117.72,117.45,117.46,191700.0
2013-07-05 11:15:00,117.47,117.6,117.47,117.55,124100.0,117.47,117.6,117.47,117.55,124100.0
2013-07-05 11:20:00,117.55,117.55,117.45,117.48,44600.0,117.55,117.55,117.45,117.48,44600.0
2013-07-05 11:25:00,117.48,117.49,117.3,117.36,72200.0,117.48,117.49,117.3,117.36,72200.0
2013-07-05 11:30:00,117.37,117.4,117.29,117.32,58700.0,117.37,117.4,117.29,117.32,58700.0
2013-07-05 11:35:00,117.33,117.37,117.29,117.37,44100.0,117.33,117.37,117.29,117.37,44100.0
2013-07-05 11:40:00,117.36,117.37,117.32,117.34,21100.0,117.36,117.37,117.32,117.34,21100.0
2013-07-05 11:45:00,117.34,117.36,117.32,117.35,22700.0,117.34,117.36,117.32,117.35,22700.0
2013-07-05 11:50:00,117.35,117.37,117.32,117.32,28900.0,117.35,117.37,117.32,117.32,28900.0
2013-07-05 11:55:00,117.33,117.52,117.33,117.48,75900.0,117.33,117.52,117.33,117.48,75900.0
2013-07-05 12:00:00,117.47,117.52,117.41,117.45,72800.0,117.47,117.52,117.41,117.45,72800.0
2013-07-05 12:05:00,117.44,117.45,117.36,117.4,50200.0,117.44,117.45,117.36,117.4,50200.0
2013-07-05 12:10:00,117.41,117.47,117.4,117.42,30500.0,117.41,117.47,117.4,117.42,30500.0
2013-07-05 12:15:00,117.42,117.47,117.36,117.42,84800.0,117.42,117.47,117.36,117.42,84800.0
2013-07-05 12:20:00,117.41,117.44,117.39,117.39,48700.0,117.41,117.44,117.39,117.39,48700.0
2013-07-05 12:25:00,117.4,117.43,117.34,117.36,56300.0,117.4,117.43,117.34,117.36,56300.0
2013-07-05 12:30:00,117.35,117.39,117.32,117.38,31400.0,117.35,117.39,117.32,117.38,31400.0
2013-07-05 12:35:00,117.37,117.44,117.37,117.38,25600.0,117.37,117.44,117.37,117.38,25600.0
2013-07-05 12:40:00,117.38,117.41,117.37,117.39,17700.0,117.38,117.41,117.37,117.39,17700.0
2013-07-05 12:45:00,117.4,117.5,117.38,117.47,49400.0,117.4,117.5,117.38,117.47,49400.0
2013-07-05 12:50:00,117.44,117.46,117.43,117.44,18100.0,117.44,117.46,117.43,117.44,18100.0
2013-07-05 12:55:00,117.45,117.49,117.44,117.47,34200.0,117.45,117.49,117.44,117.47,34200.0
2013-07-05 13:00:00,117.47,117.48,117.44,117.45,24600.0,117.47,117.48,117.44,117.45,24600.0
2013-07-05 13:05:00,117.46,117.49,117.44,117.47,78400.0,117.46,117.49,117.44,117.47,78400.0
2013-07-05 13:10:00,117.47,117.58,117.33,117.52,927500.0,117.47,117.58,117.33,117.52,927500.0
2013-07-05 13:15:00,117.5,117.52,117.36,117.36,172400.0,117.5,117.52,117.36,117.36,172400.0
2013-07-05 13:20:00,117.35,117.37,117.29,117.36,116900.0,117.35,117.37,117.29,117.36,116900.0
2013-07-05 13:25:00,117.35,117.36,117.27,117.28,110400.0,117.35,117.36,117.27,117.28,110400.0
2013-07-05 13:30:00,117.28,117.35,117.25,117.34,70600.0,117.28,117.35,117.25,117.34,70600.0
2013-07-05 13:35:00,117.35,117.53,117.35,117.5,75300.0,117.35,117.53,117.35,117.5,75300.0
2013-07-05 13:40:00,117.51,117.54,117.48,117.52,35100.0,117.51,117.54,117.48,117.52,35100.0
2013-07-05 13:45:00,117.52,117.53,117.41,117.43,44700.0,117.52,117.53,117.41,117.43,44700.0
2013-07-05 13:50:00,117.44,117.48,117.44,117.48,29000.0,117.44,117.48,117.44,117.48,29000.0
2013-07-05 13:55:00,117.47,117.54,117.45,117.45,94800.0,117.47,117.54,117.45,117.45,94800.0
2013-07-05 14:00:00,117.46,117.5,117.45,117.48,22500.0,117.46,117.5,117.45,117.48,22500.0
2013-07-05 14:05:00,117.49,117.49,117.38,117.41,46500.0,117.49,117.49,117.38,117.41,46500.0
2013-07-05 14:10:00,117.42,117.45,117.4,117.45,43000.0,117.42,117.45,117.4,117.45,43000.0
2013-07-05 14:15:00,117.45,117.48,117.43,117.47,29800.0,117.45,117.48,117.43,117.47,29800.0
2013-07-05 14:20:00,117.47,117.48,117.42,117.43,42000.0,117.47,117.48,117.42,117.43,42000.0
2013-07-05 14:25:00,117.42,117.47,117.41,117.42,31400.0,117.42,117.47,117.41,117.42,31400.0
2013-07-05 14:30:00,117.42,117.44,117.29,117.31,115900.0,117.42,117.44,117.29,117.31,115900.0
2013-07-05 14:35:00,117.31,117.33,117.28,117.29,63300.0,117.31,117.33,117.28,117.29,63300.0
2013-07-05 14:40:00,117.3,117.41,117.3,117.37,61900.0,117.3,117.41,117.3,117.37,61900.0
2013-07-05 14:45:00,117.38,117.41,117.36,117.37,55400.0,117.38,117.41,117.36,117.37,55400.0
2013-07-05 14:50:00,117.38,117.4,117.27,117.3,172800.0,117.38,117.4,117.27,117.3,172800.0
2013-07-05 14:55:00,117.3,117.47,117.29,117.42,53800.0,117.3,117.47,117.29,117.42,53800.0
2013-07-05 15:00:00,117.45,117.49,117.4,117.45,55900.0,117.45,117.49,117.4,117.45,55900.0
2013-07-05 15:05:00,117.46,117.47,117.41,117.43,58900.0,117.46,117.47,117.41,117.43,58900.0
2013-07-05 15:10:00,117.42,117.48,117.42,117.45,51700.0,117.42,117.48,117.42,117.45,51700.0
2013-07-05 15:15:00,117.46,117.48,117.43,117.48,45800.0,117.46,117.48,117.43,117.48,45800.0
2013-07-05 15:20:00,117.49,117.5,117.45,117.49,62900.0,117.49,117.5,117.45,117.49,62900.0
2013-07-05 15:25:00,117.5,117.64,117.48,117.63,129500.0,117.5,117.64,117.48,117.63,129500.0
2013-07-05 15:30:00,117.63,117.67,117.56,117.63,106100.0,117.63,117.67,117.56,117.63,106100.0
2013-07-05 15:35:00,117.63,117.77,117.63,117.77,72700.0,117.63,117.77,117.63,117.77,72700.0
2013-07-05 15:40:00,117.77,118.02,117.76,117.92,270300.0,117.77,118.02,117.76,117.92,270300.0
2013-07-05 15:45:00,117.92,118.09,117.92,118.01,252200.0,117.92,118.09,117.92,118.01,252200.0
2013-07-05 15:50:00,118.0,118.18,118.0,118.12,246700.0,118.0,118.18,118.0,118.12,246700.0
2013-07-05 15:55:00,118.13,118.15,118.05,118.1,334800.0,118.13,118.15,118.05,118.1,334800.0
2013-07-08 09:30:00,119.1,119.19,119.06,119.1,409300.0,119.1,119.19,119.06,119.1,409300.0
2013-07-08 09:35:00,119.1,119.22,119.03,119.05,182400.0,119.1,119.22,119.03,119.05,182400.0
2013-07-08 09:40:00,119.04,119.08,118.97,119.02,223700.0,119.04,119.08,118.97,119.02,223700.0
2013-07-08 09:45:00,119.04,119.11,119.01,119.03,127200.0,119.04,119.11,119.01,119.03,127200.0
2013-07-08 09:50:00,119.03,119.05,118.93,119.0,246400.0,119.03,119.05,118.93,119.0,246400.0
2013-07-08 09:55:00,119.0,119.07,118.94,119.06,166500.0,119.0,119.07,118.94,119.06,166500.0
2013-07-08 10:00:00,119.06,119.32,119.06,119.26,238400.0,119.06,119.32,119.06,119.26,238400.0
2013-07-08 10:05:00,119.27,119.32,119.17,119.2,259300.0,119.27,119.32,119.17,119.2,259300.0
2013-07-08 10:10:00,119.2,119.28,119.17,119.25,125000.0,119.2,119.28,119.17,119.25,125000.0
2013-07-08 10:15:00,119.25,119.31,119.2,119.3,91900.0,119.25,119.31,119.2,119.3,91900.0
2013-07-08 10:20:00,119.31,119.43,119.28,119.4,186400.0,119.31,119.43,119.28,119.4,186400.0
2013-07-08 10:25:00,119.43,119.61,119.4,119.58,186000.0,119.43,119.61,119.4,119.58,186000.0
2013-07-08 10:30:00,119.58,119.65,119.45,119.46,139700.0,119.58,119.65,119.45,119.46,139700.0
2013-07-08 10:35:00,119.45,119.53,119.4,119.4,68500.0,119.45,119.53,119.4,119.4,68500.0
2013-07-08 10:40:00,119.39,119.41,119.31,119.34,254000.0,119.39,119.41,119.31,119.34,254000.0
2013-07-08 10:45:00,119.34,119.39,119.33,119.39,183400.0,119.34,119.39,119.33,119.39,183400.0
2013-07-08 10:50:00,119.38,119.45,119.36,119.4,162000.0,119.38,119.45,119.36,119.4,162000.0
2013-07-08 10:55:00,119.39,119.48,119.37,119.41,179700.0,119.39,119.48,119.37,119.41,179700.0
2013-07-08 11:00:00,119.42,119.52,119.4,119.52,234600.0,119.42,119.52,119.4,119.52,234600.0
2013-07-08 11:05:00,119.52,119.54,119.44,119.45,106300.0,119.52,119.54,119.44,119.45,106300.0
2013-07-08 11:10:00,119.46,119.54,119.45,119.5,84200.0,119.46,119.54,119.45,119.5,84200.0
2013-07-08 11:15:00,119.49,119.5,119.43,119.44,88600.0,119.49,119.5,119.43,119.44,88600.0
2013-07-08 11:20:00,119.44,119.45,119.38,119.42,121200.0,119.44,119.45,119.38,119.42,121200.0
2013-07-08 11:25:00,119.42,119.44,119.37,119.39,104300.0,119.42,119.44,119.37,119.39,104300.0
2013-07-08 11:30:00,119.39,119.43,119.36,119.38,104800.0,119.39,119.43,119.36,119.38,104800.0
2013-07-08 11:35:00,119.38,119.46,119.38,119.42,64900.0,119.38,119.46,119.38,119.42,64900.0
2013-07-08 11:40:00,119.42,119.46,119.32,119.38,221900.0,119.42,119.46,119.32,119.38,221900.0
2013-07-08 11:45:00,119.38,119.42,119.27,119.32,90100.0,119.38,119.42,119.27,119.32,90100.0
2013-07-08 11:50:00,119.32,119.32,119.24,119.3,139900.0,119.32,119.32,119.24,119.3,139900.0
2013-07-08 11:55:00,119.29,119.38,119.28,119.34,56000.0,119.29,119.38,119.28,119.34,56000.0
2013-07-08 12:00:00,119.34,119.43,119.34,119.41,55000.0,119.34,119.43,119.34,119.41,55000.0
2013-07-08 12:05:00,119.41,119.42,119.38,119.39,63600.0,119.41,119.42,119.38,119.39,63600.0
2013-07-08 12:10:00,119.39,119.41,119.37,119.38,98500.0,119.39,119.41,119.37,119.38,98500.0
2013-07-08 12:15:00,119.37,119.41,119.29,119.31,86800.0,119.37,119.41,119.29,119.31,86800.0
2013-07-08 12:20:00,119.32,119.4,119.3,119.4,51100.0,119.32,119.4,119.3,119.4,51100.0
2013-07-08 12:25:00,119.4,119.42,119.35,119.41,35700.0,119.4,119.42,119.35,119.41,35700.0
2013-07-08 12:30:00,119.41,119.45,119.37,119.39,93800.0,119.41,119.45,119.37,119.39,93800.0
2013-07-08 12:35:00,119.39,119.47,119.35,119.44,286300.0,119.39,119.47,119.35,119.44,286300.0
2013-07-08 12:40:00,119.44,119.45,119.41,119.42,51000.0,119.44,119.45,119.41,119.42,51000.0
2013-07-08 12:45:00,119.42,119.5,119.41,119.49,67600.0,119.42,119.5,119.41,119.49,67600.0
2013-07-08 12:50:00,119.48,119.5,119.44,119.49,40900.0,119.48,119.5,119.44,119.49,40900.0
2013-07-08 12:55:00,119.49,119.53,119.46,119.52,22200.0,119.49,119.53,119.46,119.52,22200.0
2013-07-08 13:00:00,119.51,119.55,119.49,119.5,49900.0,119.51,119.55,119.49,119.5,49900.0
2013-07-08 13:05:00,119.51,119.51,119.4,119.44,84100.0,119.51,119.51,119.4,119.44,84100.0
2013-07-08 13:10:00,119.44,119.46,119.39,119.46,21300.0,119.44,119.46,119.39,119.46,21300.0
2013-07-08 13:15:00,119.46,119.54,119.46,119.5,56400.0,119.46,119.54,119.46,119.5,56400.0
2013-07-08 13:20:00,119.52,119.55,119.45,119.49,42400.0,119.52,119.55,119.45,119.49,42400.0
2013-07-08 13:25:00,119.48,119.5,119.41,119.48,81800.0,119.48,119.5,119.41,119.48,81800.0
2013-07-08 13:30:00,119.49,119.5,119.46,119.47,34900.0,119.49,119.5,119.46,119.47,34900.0
2013-07-08 13:35:00,119.46,119.48,119.43,119.48,30300.0,119.46,119.48,119.43,119.48,30300.0
2013-07-08 13:40:00,119.49,119.5,119.48,119.49,40700.0,119.49,119.5,119.48,119.49,40700.0
2013-07-08 13:45:00,119.49,119.53,119.48,119.51,24700.0,119.49,119.53,119.48,119.51,24700.0
2013-07-08 13:50:00,119.5,119.52,119.5,119.52,17800.0,119.5,119.52,119.5,119.52,17800.0
2013-07-08 13:55:00,119.51,119.58,119.51,119.58,38000.0,119.51,119.58,119.51,119.58,38000.0
2013-07-08 14:00:00,119.57,119.62,119.56,119.58,45500.0,119.57,119.62,119.56,119.58,45500.0
2013-07-08 14:05:00,119.59,119.6,119.56,119.58,35600.0,119.59,119.6,119.56,119.58,35600.0
2013-07-08 14:10:00,119.58,119.6,119.57,119.58,13400.0,119.58,119.6,119.57,119.58,13400.0
2013-07-08 14:15:00,119.57,119.62,119.56,119.6,29800.0,119.57,119.62,119.56,119.6,29800.0
2013-07-08 14:20:00,119.59,119.66,119.58,119.63,75000.0,119.59,119.66,119.58,119.63,75000.0
2013-07-08 14:25:00,119.62,119.63,119.56,119.56,44900.0,119.62,119.63,119.56,119.56,44900.0
2013-07-08 14:30:00,119.56,119.58,119.48,119.52,30700.0,119.56,119.58,119.48,119.52,30700.0
2013-07-08 14:35:00,119.52,119.57,119.52,119.55,14800.0,119.52,119.57,119.52,119.55,14800.0
2013-07-08 14:40:00,119.55,119.57,119.51,119.55,17100.0,119.55,119.57,119.51,119.55,17100.0
2013-07-08 14:45:00,119.54,119.57,119.53,119.57,47300.0,119.54,119.57,119.53,119.57,47300.0
2013-07-08 14:50:00,119.56,119.59,119.55,119.56,27300.0,119.56,119.59,119.55,119.56,27300.0
2013-07-08 14:55:00,119.57,119.59,119.54,119.56,48200.0,119.57,119.59,119.54,119.56,48200.0
2013-07-08 15:00:00,119.56,119.58,119.5,119.53,59000.0,119.56,119.58,119.5,119.53,59000.0
2013-07-08 15:05:00,119.53,119.55,119.51,119.51,42300.0,119.53,119.55,119.51,119.51,42300.0
2013-07-08 15:10:00,119.5,119.55,119.47,119.52,59900.0,119.5,119.55,119.47,119.52,59900.0
2013-07-08 15:15:00,119.53,119.54,119.5,119.52,55500.0,119.53,119.54,119.5,119.52,55500.0
2013-07-08 15:20:00,119.51,119.54,119.51,119.53,22900.0,119.51,119.54,119.51,119.53,22900.0
2013-07-08 15:25:00,119.53,119.54,119.49,119.5,75300.0,119.53,119.54,119.49,119.5,75300.0
2013-07-08 15:30:00,119.5,119.52,119.48,119.52,29300.0,119.5,119.52,119.48,119.52,29300.0
2013-07-08 15:35:00,119.53,119.53,119.49,119.5,28200.0,119.53,119.53,119.49,119.5,28200.0
2013-07-08 15:40:00,119.5,119.53,119.49,119.53,36700.0,119.5,119.53,119.49,119.53,36700.0
2013-07-08 15:45:00,119.52,119.54,119.48,119.5,53100.0,119.52,119.54,119.48,119.5,53100.0
2013-07-08 15:50:00,119.49,119.54,119.48,119.49,157100.0,119.49,119.54,119.48,119.49,157100.0
2013-07-08 15:55:00,119.48,119.53,119.46,119.49,143200.0,119.48,119.53,119.46,119.49,143200.0
2013-07-09 09:30:00,120.84,120.88,120.77,120.81,180500.0,120.84,120.88,120.77,120.81,180500.0
2013-07-09 09:35:00,120.81,120.93,120.81,120.84,233300.0,120.81,120.93,120.81,120.84,233300.0
2013-07-09 09:40:00,120.85,121.04,120.85,120.99,220600.0,120.85,121.04,120.85,120.99,220600.0
2013-07-09 09:45:00,121.0,121.49,120.99,121.43,402500.0,121.0,121.49,120.99,121.43,402500.0
2013-07-09 09:50:00,121.44,121.51,121.35,121.37,161600.0,121.44,121.51,121.35,121.37,161600.0
2013-07-09 09:55:00,121.37,121.37,121.26,121.33,148000.0,121.37,121.37,121.26,121.33,148000.0
2013-07-09 10:00:00,121.34,121.41,121.3,121.36,225000.0,121.34,121.41,121.3,121.36,225000.0
2013-07-09 10:05:00,121.36,121.37,121.19,121.29,167700.0,121.36,121.37,121.19,121.29,167700.0
2013-07-09 10:10:00,121.28,121.28,121.12,121.18,82500.0,121.28,121.28,121.12,121.18,82500.0
2013-07-09 10:15:00,121.18,121.18,120.91,121.01,295900.0,121.18,121.18,120.91,121.01,295900.0
2013-07-09 10:20:00,121.01,121.12,120.95,121.05,138900.0,121.01,121.12,120.95,121.05,138900.0
2013-07-09 10:25:00,121.04,121.11,120.68,120.76,222100.0,121.04,121.11,120.68,120.76,222100.0
2013-07-09 10:30:00,120.76,120.79,120.55,120.59,278800.0,120.76,120.79,120.55,120.59,278800.0
2013-07-09 10:35:00,120.59,120.76,120.55,120.73,149700.0,120.59,120.76,120.55,120.73,149700.0
2013-07-09 10:40:00,120.75,120.81,120.69,120.7,111700.0,120.75,120.81,120.69,120.7,111700.0
2013-07-09 10:45:00,120.69,120.69,120.37,120.62,309700.0,120.69,120.69,120.37,120.62,309700.0
2013-07-09 10:50:00,120.62,120.8,120.6,120.8,75300.0,120.62,120.8,120.6,120.8,75300.0
2013-07-09 10:55:00,120.8,120.82,120.73,120.74,68000.0,120.8,120.82,120.73,120.74,68000.0
2013-07-09 11:00:00,120.74,120.76,120.66,120.73,64000.0,120.74,120.76,120.66,120.73,64000.0
2013-07-09 11:05:00,120.75,120.89,120.73,120.75,105000.0,120.75,120.89,120.73,120.75,105000.0
2013-07-09 11:10:00,120.74,120.87,120.71,120.71,69500.0,120.74,120.87,120.71,120.71,69500.0
2013-07-09 11:15:00,120.71,120.75,120.67,120.74,27400.0,120.71,120.75,120.67,120.74,27400.0
2013-07-09 11:20:00,120.73,120.85,120.68,120.7,38400.0,120.73,120.85,120.68,120.7,38400.0
2013-07-09 11:25:00,120.7,120.77,120.68,120.77,29500.0,120.7,120.77,120.68,120.77,29500.0
2013-07-09 11:30:00,120.77,120.82,120.74,120.74,40100.0,120.77,120.82,120.74,120.74,40100.0
2013-07-09 11:35:00,120.74,120.76,120.62,120.64,84200.0,120.74,120.76,120.62,120.64,84200.0
2013-07-09 11:40:00,120.63,120.65,120.52,120.57,114100.0,120.63,120.65,120.52,120.57,114100.0
2013-07-09 11:45:00,120.57,120.71,120.36,120.69,278700.0,120.57,120.71,120.36,120.69,278700.0
2013-07-09 11:50:00,120.69,120.72,120.63,120.65,64800.0,120.69,120.72,120.63,120.65,64800.0
2013-07-09 11:55:00,120.65,120.76,120.61,120.65,117100.0,120.65,120.76,120.61,120.65,117100.0
2013-07-09 12:00:00,120.62,120.73,120.61,120.69,76200.0,120.62,120.73,120.61,120.69,76200.0
2013-07-09 12:05:00,120.69,120.71,120.62,120.63,19100.0,120.69,120.71,120.62,120.63,19100.0
2013-07-09 12:10:00,120.63,120.73,120.62,120.69,25600.0,120.63,120.73,120.62,120.69,25600.0
2013-07-09 12:15:00,120.68,120.76,120.65,120.76,76100.0,120.68,120.76,120.65,120.76,76100.0
2013-07-09 12:20:00,120.76,120.76,120.62,120.64,78700.0,120.76,120.76,120.62,120.64,78700.0
2013-07-09 12:25:00,120.64,120.65,120.53,120.63,89800.0,120.64,120.65,120.53,120.63,89800.0
2013-07-09 12:30:00,120.64,120.65,120.51,120.56,57200.0,120.64,120.65,120.51,120.56,57200.0
2013-07-09 12:35:00,120.55,120.67,120.54,120.65,68300.0,120.55,120.67,120.54,120.65,68300.0
2013-07-09 12:40:00,120.64,120.72,120.62,120.7,43300.0,120.64,120.72,120.62,120.7,43300.0
2013-07-09 12:45:00,120.7,120.7,120.65,120.65,73100.0,120.7,120.7,120.65,120.65,73100.0
2013-07-09 12:50:00,120.65,120.68,120.61,120.68,47300.0,120.65,120.68,120.61,120.68,47300.0
2013-07-09 12:55:00,120.69,120.73,120.66,120.66,27100.0,120.69,120.73,120.66,120.66,27100.0
2013-07-09 13:00:00,120.65,120.65,120.61,120.62,10200.0,120.65,120.65,120.61,120.62,10200.0
2013-07-09 13:05:00,120.61,120.64,120.59,120.62,51300.0,120.61,120.64,120.59,120.62,51300.0
2013-07-09 13:10:00,120.63,120.64,120.61,120.64,15900.0,120.63,120.64,120.61,120.64,15900.0
2013-07-09 13:15:00,120.64,120.64,120.49,120.52,37100.0,120.64,120.64,120.49,120.52,37100.0
2013-07-09 13:20:00,120.52,120.53,120.4,120.44,114500.0,120.52,120.53,120.4,120.44,114500.0
2013-07-09 13:25:00,120.45,120.6,120.4,120.59,61400.0,120.45,120.6,120.4,120.59,61400.0
2013-07-09 13:30:00,120.59,120.61,120.49,120.58,96100.0,120.59,120.61,120.49,120.58,96100.0
2013-07-09 13:35:00,120.57,120.59,120.28,120.34,78500.0,120.57,120.59,120.28,120.34,78500.0
2013-07-09 13:40:00,120.34,120.42,120.23,120.39,150700.0,120.34,120.42,120.23,120.39,150700.0
2013-07-09 13:45:00,120.42,120.48,120.42,120.44,38200.0,120.42,120.48,120.42,120.44,38200.0
2013-07-09 13:50:00,120.44,120.44,120.31,120.32,37200.0,120.44,120.44,120.31,120.32,37200.0
2013-07-09 13:55:00,120.33,120.38,120.29,120.32,52300.0,120.33,120.38,120.29,120.32,52300.0
2013-07-09 14:00:00,120.29,120.36,120.27,120.32,50800.0,120.29,120.36,120.27,120.32,50800.0
2013-07-09 14:05:00,120.32,120.33,120.13,120.15,102900.0,120.32,120.33,120.13,120.15,102900.0
2013-07-09 14:10:00,120.18,120.21,120.14,120.19,58200.0,120.18,120.21,120.14,120.19,58200.0
2013-07-09 14:15:00,120.19,120.19,120.05,120.14,37500.0,120.19,120.19,120.05,120.14,37500.0
2013-07-09 14:20:00,120.14,120.34,120.14,120.31,147200.0,120.14,120.34,120.14,120.31,147200.0
2013-07-09 14:25:00,120.29,120.36,120.24,120.35,32000.0,120.29,120.36,120.24,120.35,32000.0
2013-07-09 14:30:00,120.36,120.37,120.33,120.33,24200.0,120.36,120.37,120.33,120.33,24200.0
2013-07-09 14:35:00,120.35,120.44,120.33,120.44,61900.0,120.35,120.44,120.33,120.44,61900.0
2013-07-09 14:40:00,120.44,120.44,120.33,120.34,22900.0,120.44,120.44,120.33,120.34,22900.0
2013-07-09 14:45:00,120.33,120.38,120.33,120.34,40200.0,120.33,120.38,120.33,120.34,40200.0
2013-07-09 14:50:00,120.33,120.34,120.28,120.29,18200.0,120.33,120.34,120.28,120.29,18200.0
2013-07-09 14:55:00,120.27,120.32,120.26,120.31,23600.0,120.27,120.32,120.26,120.31,23600.0
2013-07-09 15:00:00,120.3,120.32,120.3,120.31,14600.0,120.3,120.32,120.3,120.31,14600.0
2013-07-09 15:05:00,120.3,120.38,120.3,120.37,27700.0,120.3,120.38,120.3,120.37,27700.0
2013-07-09 15:10:00,120.38,120.64,120.37,120.58,69100.0,120.38,120.64,120.37,120.58,69100.0
2013-07-09 15:15:00,120.57,120.58,120.5,120.54,57800.0,120.57,120.58,120.5,120.54,57800.0
2013-07-09 15:20:00,120.53,120.58,120.48,120.57,53000.0,120.53,120.58,120.48,120.57,53000.0
2013-07-09 15:25:00,120.56,120.93,120.56,120.67,140800.0,120.56,120.93,120.56,120.67,140800.0
2013-07-09 15:30:00,120.67,120.76,120.61,120.63,57800.0,120.67,120.76,120.61,120.63,57800.0
2013-07-09 15:35:00,120.63,120.72,120.61,120.69,40900.0,120.63,120.72,120.61,120.69,40900.0
2013-07-09 15:40:00,120.68,120.7,120.63,120.65,41900.0,120.68,120.7,120.63,120.65,41900.0
2013-07-09 15:45:00,120.64,120.64,120.57,120.6,69800.0,120.64,120.64,120.57,120.6,69800.0
2013-07-09 15:50:00,120.61,120.62,120.55,120.59,101900.0,120.61,120.62,120.55,120.59,101900.0
2013-07-09 15:55:00,120.58,120.64,120.56,120.63,164300.0,120.58,120.64,120.56,120.63,164300.0
2013-07-10 09:30:00,121.15,121.23,121.11,121.13,112200.0,121.15,121.23,121.11,121.13,112200.0
2013-07-10 09:35:00,121.11,121.13,121.0,121.09,127400.0,121.11,121.13,121.0,121.09,127400.0
2013-07-10 09:40:00,121.1,121.15,120.93,121.14,129400.0,121.1,121.15,120.93,121.14,129400.0
2013-07-10 09:45:00,121.14,121.17,121.08,121.1,85400.0,121.14,121.17,121.08,121.1,85400.0
2013-07-10 09:50:00,121.1,121.12,121.04,121.1,66000.0,121.1,121.12,121.04,121.1,66000.0
2013-07-10 09:55:00,121.1,121.23,121.09,121.18,115500.0,121.1,121.23,121.09,121.18,115500.0
2013-07-10 10:00:00,121.18,121.36,121.17,121.25,267500.0,121.18,121.36,121.17,121.25,267500.0
2013-07-10 10:05:00,121.26,121.38,121.24,121.35,107300.0,121.26,121.38,121.24,121.35,107300.0
2013-07-10 10:10:00,121.34,121.38,121.27,121.32,84000.0,121.34,121.38,121.27,121.32,84000.0
2013-07-10 10:15:00,121.32,121.36,121.19,121.36,128300.0,121.32,121.36,121.19,121.36,128300.0
2013-07-10 10:20:00,121.36,121.62,121.36,121.46,142400.0,121.36,121.62,121.36,121.46,142400.0
2013-07-10 10:25:00,121.46,121.46,121.31,121.45,131000.0,121.46,121.46,121.31,121.45,131000.0
2013-07-10 10:30:00,121.45,121.69,121.43,121.56,300500.0,121.45,121.69,121.43,121.56,300500.0
2013-07-10 10:35:00,121.54,122.0,121.48,121.83,478600.0,121.54,122.0,121.48,121.83,478600.0
2013-07-10 10:40:00,121.82,121.88,121.78,121.86,257000.0,121.82,121.88,121.78,121.86,257000.0
2013-07-10 10:45:00,121.87,121.9,121.72,121.76,113200.0,121.87,121.9,121.72,121.76,113200.0
2013-07-10 10:50:00,121.76,121.77,121.65,121.67,103800.0,121.76,121.77,121.65,121.67,103800.0
2013-07-10 10:55:00,121.68,121.76,121.63,121.76,80200.0,121.68,121.76,121.63,121.76,80200.0
2013-07-10 11:00:00,121.77,121.87,121.75,121.77,116800.0,121.77,121.87,121.75,121.77,116800.0
2013-07-10 11:05:00,121.78,121.78,121.47,121.57,115300.0,121.78,121.78,121.47,121.57,115300.0
2013-07-10 11:10:00,121.57,121.58,121.43,121.5,88000.0,121.57,121.58,121.43,121.5,88000.0
2013-07-10 11:15:00,121.51,121.61,121.48,121.61,55800.0,121.51,121.61,121.48,121.61,55800.0
2013-07-10 11:20:00,121.61,121.63,121.49,121.49,35700.0,121.61,121.63,121.49,121.49,35700.0
2013-07-10 11:25:00,121.5,121.58,121.49,121.57,77700.0,121.5,121.58,121.49,121.57,77700.0
2013-07-10 11:30:00,121.57,121.57,121.28,121.31,67200.0,121.57,121.57,121.28,121.31,67200.0
2013-07-10 11:35:00,121.31,121.36,121.2,121.31,85700.0,121.31,121.36,121.2,121.31,85700.0
2013-07-10 11:40:00,121.31,121.47,121.27,121.42,105500.0,121.31,121.47,121.27,121.42,105500.0
2013-07-10 11:45:00,121.42,121.45,121.37,121.44,83100.0,121.42,121.45,121.37,121.44,83100.0
2013-07-10 11:50:00,121.44,121.48,121.36,121.42,128900.0,121.44,121.48,121.36,121.42,128900.0
2013-07-10 11:55:00,121.4,121.52,121.4,121.46,66300.0,121.4,121.52,121.4,121.46,66300.0
2013-07-10 12:00:00,121.47,121.49,121.35,121.42,69900.0,121.47,121.49,121.35,121.42,69900.0
2013-07-10 12:05:00,121.41,121.41,121.31,121.33,58800.0,121.41,121.41,121.31,121.33,58800.0
2013-07-10 12:10:00,121.33,121.34,121.25,121.26,61500.0,121.33,121.34,121.25,121.26,61500.0
2013-07-10 12:15:00,121.25,121.38,121.25,121.3,76400.0,121.25,121.38,121.25,121.3,76400.0
2013-07-10 12:20:00,121.31,121.37,121.29,121.29,55600.0,121.31,121.37,121.29,121.29,55600.0
2013-07-10 12:25:00,121.28,121.28,121.14,121.22,67800.0,121.28,121.28,121.14,121.22,67800.0
2013-07-10 12:30:00,121.21,121.29,121.2,121.27,68600.0,121.21,121.29,121.2,121.27,68600.0
2013-07-10 12:35:00,121.26,121.27,121.22,121.23,63100.0,121.26,121.27,121.22,121.23,63100.0
2013-07-10 12:40:00,121.23,121.25,121.16,121.18,48600.0,121.23,121.25,121.16,121.18,48600.0
2013-07-10 12:45:00,121.18,121.25,121.16,121.23,30100.0,121.18,121.25,121.16,121.23,30100.0
2013-07-10 12:50:00,121.23,121.3,121.22,121.28,37700.0,121.23,121.3,121.22,121.28,37700.0
2013-07-10 12:55:00,121.28,121.33,121.21,121.3,85300.0,121.28,121.33,121.21,121.3,85300.0
2013-07-10 13:00:00,121.3,121.4,121.3,121.33,58900.0,121.3,121.4,121.3,121.33,58900.0
2013-07-10 13:05:00,121.33,121.33,121.21,121.23,50700.0,121.33,121.33,121.21,121.23,50700.0
2013-07-10 13:10:00,121.23,121.23,121.14,121.22,46400.0,121.23,121.23,121.14,121.22,46400.0
2013-07-10 13:15:00,121.22,121.22,121.15,121.17,21700.0,121.22,121.22,121.15,121.17,21700.0
2013-07-10 13:20:00,121.16,121.16,120.72,120.78,250300.0,121.16,121.16,120.72,120.78,250300.0
2013-07-10 13:25:00,120.78,120.81,120.63,120.72,150100.0,120.78,120.81,120.63,120.72,150100.0
2013-07-10 13:30:00,120.72,120.85,120.69,120.81,95400.0,120.72,120.85,120.69,120.81,95400.0
2013-07-10 13:35:00,120.81,120.86,120.78,120.78,47600.0,120.81,120.86,120.78,120.78,47600.0
2013-07-10 13:40:00,120.77,120.79,120.7,120.71,55900.0,120.77,120.79,120.7,120.71,55900.0
2013-07-10 13:45:00,120.7,120.78,120.59,120.71,115800.0,120.7,120.78,120.59,120.71,115800.0
2013-07-10 13:50:00,120.71,120.79,120.71,120.76,59400.0,120.71,120.79,120.71,120.76,59400.0
2013-07-10 13:55:00,120.76,120.87,120.7,120.85,114400.0,120.76,120.87,120.7,120.85,114400.0
2013-07-10 14:00:00,120.87,121.76,120.73,121.48,717100.0,120.87,121.76,120.73,121.48,717100.0
2013-07-10 14:05:00,121.48,121.86,121.31,121.83,527900.0,121.48,121.86,121.31,121.83,527900.0
2013-07-10 14:10:00,121.83,122.32,121.53,122.15,529200.0,121.83,122.32,121.53,122.15,529200.0
2013-07-10 14:15:00,122.15,122.19,121.86,121.98,422700.0,122.15,122.19,121.86,121.98,422700.0
2013-07-10 14:20:00,121.98,122.35,121.97,122.14,365000.0,121.98,122.35,121.97,122.14,365000.0
2013-07-10 14:25:00,122.12,122.21,121.6,121.73,424900.0,122.12,122.21,121.6,121.73,424900.0
2013-07-10 14:30:00,121.75,121.76,121.42,121.46,277600.0,121.75,121.76,121.42,121.46,277600.0
2013-07-10 14:35:00,121.44,121.48,121.2,121.28,249800.0,121.44,121.48,121.2,121.28,249800.0
2013-07-10 14:40:00,121.29,121.44,121.25,121.4,115500.0,121.29,121.44,121.25,121.4,115500.0
2013-07-10 14:45:00,121.41,121.46,120.73,120.82,296200.0,121.41,121.46,120.73,120.82,296200.0
2013-07-10 14:50:00,120.84,120.95,120.68,120.95,120300.0,120.84,120.95,120.68,120.95,120300.0
2013-07-10 14:55:00,120.92,120.92,120.61,120.87,146600.0,120.92,120.92,120.61,120.87,146600.0
2013-07-10 15:00:00,120.87,120.9,120.65,120.84,84500.0,120.87,120.9,120.65,120.84,84500.0
2013-07-10 15:05:00,120.84,120.95,120.78,120.93,67800.0,120.84,120.95,120.78,120.93,67800.0
2013-07-10 15:10:00,120.94,121.19,120.85,121.14,176400.0,120.94,121.19,120.85,121.14,176400.0
2013-07-10 15:15:00,121.12,121.14,121.0,121.09,40000.0,121.12,121.14,121.0,121.09,40000.0
2013-07-10 15:20:00,121.1,121.23,121.03,121.04,68000.0,121.1,121.23,121.03,121.04,68000.0
2013-07-10 15:25:00,121.04,121.17,121.0,121.0,44800.0,121.04,121.17,121.0,121.0,44800.0
2013-07-10 15:30:00,121.01,121.01,120.87,120.89,132700.0,121.01,121.01,120.87,120.89,132700.0
2013-07-10 15:35:00,120.88,120.96,120.76,120.94,81500.0,120.88,120.96,120.76,120.94,81500.0
2013-07-10 15:40:00,120.93,121.05,120.89,120.93,63600.0,120.93,121.05,120.89,120.93,63600.0
2013-07-10 15:45:00,120.94,121.11,120.94,121.04,64100.0,120.94,121.11,120.94,121.04,64100.0
2013-07-10 15:50:00,121.04,121.04,120.91,120.99,50700.0,121.04,121.04,120.91,120.99,50700.0
2013-07-10 15:55:00,120.99,121.0,120.9,120.92,66600.0,120.99,121.0,120.9,120.92,66600.0
2013-07-11 09:30:00,124.26,124.33,123.99,124.14,509900.0,124.26,124.33,123.99,124.14,509900.0
2013-07-11 09:35:00,124.15,124.22,124.1,124.18,311200.0,124.15,124.22,124.1,124.18,311200.0
2013-07-11 09:40:00,124.18,124.23,124.16,124.2,214400.0,124.18,124.23,124.16,124.2,214400.0
2013-07-11 09:45:00,124.19,124.23,124.1,124.13,248200.0,124.19,124.23,124.1,124.13,248200.0
2013-07-11 09:50:00,124.13,124.15,124.09,124.11,139100.0,124.13,124.15,124.09,124.11,139100.0
2013-07-11 09:55:00,124.12,124.14,123.98,124.03,250700.0,124.12,124.14,123.98,124.03,250700.0
2013-07-11 10:00:00,124.03,124.2,123.94,124.06,280300.0,124.03,124.2,123.94,124.06,280300.0
2013-07-11 10:05:00,124.08,124.32,124.06,124.27,328000.0,124.08,124.32,124.06,124.27,328000.0
2013-07-11 10:10:00,124.27,124.29,124.09,124.19,180300.0,124.27,124.29,124.09,124.19,180300.0
2013-07-11 10:15:00,124.2,124.22,124.14,124.18,67700.0,124.2,124.22,124.14,124.18,67700.0
2013-07-11 10:20:00,124.18,124.18,124.1,124.12,92300.0,124.18,124.18,124.1,124.12,92300.0
2013-07-11 10:25:00,124.11,124.19,124.11,124.17,104500.0,124.11,124.19,124.11,124.17,104500.0
2013-07-11 10:30:00,124.15,124.19,124.06,124.11,105200.0,124.15,124.19,124.06,124.11,105200.0
2013-07-11 10:35:00,124.1,124.1,123.87,123.95,249400.0,124.1,124.1,123.87,123.95,249400.0
2013-07-11 10:40:00,123.95,124.09,123.86,123.98,847400.0,123.95,124.09,123.86,123.98,847400.0
2013-07-11 10:45:00,123.97,124.01,123.92,123.99,96600.0,123.97,124.01,123.92,123.99,96600.0
2013-07-11 10:50:00,123.98,124.0,123.7,123.8,283300.0,123.98,124.0,123.7,123.8,283300.0
2013-07-11 10:55:00,123.79,123.94,123.73,123.83,119600.0,123.79,123.94,123.73,123.83,119600.0
2013-07-11 11:00:00,123.81,123.86,123.47,123.66,270400.0,123.81,123.86,123.47,123.66,270400.0
2013-07-11 11:05:00,123.67,123.75,123.61,123.71,166300.0,123.67,123.75,123.61,123.71,166300.0
2013-07-11 11:10:00,123.7,123.75,123.66,123.73,68300.0,123.7,123.75,123.66,123.73,68300.0
2013-07-11 11:15:00,123.73,123.87,123.72,123.78,164100.0,123.73,123.87,123.72,123.78,164100.0
2013-07-11 11:20:00,123.78,123.87,123.78,123.85,80900.0,123.78,123.87,123.78,123.85,80900.0
2013-07-11 11:25:00,123.84,124.04,123.81,124.01,210400.0,123.84,124.04,123.81,124.01,210400.0
2013-07-11 11:30:00,124.02,124.03,123.96,123.98,70400.0,124.02,124.03,123.96,123.98,70400.0
2013-07-11 11:35:00,123.97,123.98,123.89,123.94,121200.0,123.97,123.98,123.89,123.94,121200.0
2013-07-11 11:40:00,123.95,124.03,123.94,124.01,82900.0,123.95,124.03,123.94,124.01,82900.0
2013-07-11 11:45:00,124.0,124.01,123.91,123.96,39000.0,124.0,124.01,123.91,123.96,39000.0
2013-07-11 11:50:00,123.96,123.97,123.86,123.87,52600.0,123.96,123.97,123.86,123.87,52600.0
2013-07-11 11:55:00,123.88,123.89,123.71,123.81,64500.0,123.88,123.89,123.71,123.81,64500.0
2013-07-11 12:00:00,123.81,123.81,123.64,123.65,166900.0,123.81,123.81,123.64,123.65,166900.0
2013-07-11 12:05:00,123.65,123.75,123.61,123.7,195100.0,123.65,123.75,123.61,123.7,195100.0
2013-07-11 12:10:00,123.69,123.8,123.69,123.8,104700.0,123.69,123.8,123.69,123.8,104700.0
2013-07-11 12:15:00,123.8,123.89,123.77,123.88,41200.0,123.8,123.89,123.77,123.88,41200.0
2013-07-11 12:20:00,123.88,123.9,123.78,123.79,107600.0,123.88,123.9,123.78,123.79,107600.0
2013-07-11 12:25:00,123.79,123.84,123.75,123.82,46800.0,123.79,123.84,123.75,123.82,46800.0
2013-07-11 12:30:00,123.81,123.84,123.72,123.72,50600.0,123.81,123.84,123.72,123.72,50600.0
2013-07-11 12:35:00,123.73,123.87,123.73,123.81,58400.0,123.73,123.87,123.73,123.81,58400.0
2013-07-11 12:40:00,123.82,123.9,123.82,123.86,45000.0,123.82,123.9,123.82,123.86,45000.0
2013-07-11 12:45:00,123.85,123.88,123.82,123.87,39000.0,123.85,123.88,123.82,123.87,39000.0
2013-07-11 12:50:00,123.88,123.88,123.85,123.87,56600.0,123.88,123.88,123.85,123.87,56600.0
2013-07-11 12:55:00,123.87,123.87,123.78,123.82,99900.0,123.87,123.87,123.78,123.82,99900.0
2013-07-11 13:00:00,123.81,123.87,123.75,123.77,52300.0,123.81,123.87,123.75,123.77,52300.0
2013-07-11 13:05:00,123.77,123.77,123.69,123.7,40200.0,123.77,123.77,123.69,123.7,40200.0
2013-07-11 13:10:00,123.71,123.74,123.66,123.7,26900.0,123.71,123.74,123.66,123.7,26900.0
2013-07-11 13:15:00,123.7,123.74,123.7,123.73,15600.0,123.7,123.74,123.7,123.73,15600.0
2013-07-11 13:20:00,123.72,123.87,123.72,123.84,39500.0,123.72,123.87,123.72,123.84,39500.0
2013-07-11 13:25:00,123.83,123.84,123.72,123.84,53900.0,123.83,123.84,123.72,123.84,53900.0
2013-07-11 13:30:00,123.84,123.87,123.75,123.76,29500.0,123.84,123.87,123.75,123.76,29500.0
2013-07-11 13:35:00,123.75,123.81,123.74,123.79,17600.0,123.75,123.81,123.74,123.79,17600.0
2013-07-11 13:40:00,123.8,123.8,123.75,123.76,26000.0,123.8,123.8,123.75,123.76,26000.0
2013-07-11 13:45:00,123.75,123.78,123.71,123.78,55000.0,123.75,123.78,123.71,123.78,55000.0
2013-07-11 13:50:00,123.76,123.8,123.75,123.79,24600.0,123.76,123.8,123.75,123.79,24600.0
2013-07-11 13:55:00,123.78,124.02,123.78,123.97,129900.0,123.78,124.02,123.78,123.97,129900.0
2013-07-11 14:00:00,123.96,123.96,123.86,123.89,26500.0,123.96,123.96,123.86,123.89,26500.0
2013-07-11 14:05:00,123.9,124.03,123.9,124.0,60300.0,123.9,124.03,123.9,124.0,60300.0
2013-07-11 14:10:00,123.99,124.03,123.98,124.01,79400.0,123.99,124.03,123.98,124.01,79400.0
2013-07-11 14:15:00,124.01,124.02,123.95,123.98,47000.0,124.01,124.02,123.95,123.98,47000.0
2013-07-11 14:20:00,123.99,123.99,123.83,123.87,50900.0,123.99,123.99,123.83,123.87,50900.0
2013-07-11 14:25:00,123.86,123.93,123.85,123.86,35600.0,123.86,123.93,123.85,123.86,35600.0
2013-07-11 14:30:00,123.87,124.0,123.87,124.0,73400.0,123.87,124.0,123.87,124.0,73400.0
2013-07-11 14:35:00,124.01,124.02,123.89,123.96,73000.0,124.01,124.02,123.89,123.96,73000.0
2013-07-11 14:40:00,123.96,124.16,123.9,124.12,124200.0,123.96,124.16,123.9,124.12,124200.0
2013-07-11 14:45:00,124.11,124.23,124.11,124.17,80800.0,124.11,124.23,124.11,124.17,80800.0
2013-07-11 14:50:00,124.16,124.19,124.12,124.18,49400.0,124.16,124.19,124.12,124.18,49400.0
2013-07-11 14:55:00,124.2,124.21,124.15,124.19,81600.0,124.2,124.21,124.15,124.19,81600.0
2013-07-11 15:00:00,124.18,124.35,124.11,124.18,157800.0,124.18,124.35,124.11,124.18,157800.0
2013-07-11 15:05:00,124.19,124.19,123.99,124.05,86300.0,124.19,124.19,123.99,124.05,86300.0
2013-07-11 15:10:00,124.04,124.13,124.02,124.11,54700.0,124.04,124.13,124.02,124.11,54700.0
2013-07-11 15:15:00,124.12,124.24,124.11,124.17,60000.0,124.12,124.24,124.11,124.17,60000.0
2013-07-11 15:20:00,124.18,124.26,124.14,124.15,72300.0,124.18,124.26,124.14,124.15,72300.0
2013-07-11 15:25:00,124.16,124.22,124.07,124.22,68100.0,124.16,124.22,124.07,124.22,68100.0
2013-07-11 15:30:00,124.22,124.24,124.12,124.21,74500.0,124.22,124.24,124.12,124.21,74500.0
2013-07-11 15:35:00,124.21,124.34,124.21,124.32,116500.0,124.21,124.34,124.21,124.32,116500.0
2013-07-11 15:40:00,124.32,124.37,124.24,124.28,137600.0,124.32,124.37,124.24,124.28,137600.0
2013-07-11 15:45:00,124.29,124.35,124.22,124.25,144600.0,124.29,124.35,124.22,124.25,144600.0
2013-07-11 15:50:00,124.25,124.32,124.2,124.3,222400.0,124.25,124.32,124.2,124.3,222400.0
2013-07-11 15:55:00,124.29,124.32,124.12,124.24,290200.0,124.29,124.32,124.12,124.24,290200.0
2013-07-12 09:30:00,123.52,123.57,123.38,123.47,218200.0,123.52,123.57,123.38,123.47,218200.0
2013-07-12 09:35:00,123.45,123.63,123.42,123.5,142700.0,123.45,123.63,123.42,123.5,142700.0
2013-07-12 09:40:00,123.48,123.85,123.48,123.78,127000.0,123.48,123.85,123.48,123.78,127000.0
2013-07-12 09:45:00,123.78,123.8,123.66,123.68,107500.0,123.78,123.8,123.66,123.68,107500.0
2013-07-12 09:50:00,123.69,123.7,123.54,123.54,77700.0,123.69,123.7,123.54,123.54,77700.0
2013-07-12 09:55:00,123.56,123.92,123.56,123.83,138900.0,123.56,123.92,123.56,123.83,138900.0
2013-07-12 10:00:00,123.84,123.94,123.63,123.65,154900.0,123.84,123.94,123.63,123.65,154900.0
2013-07-12 10:05:00,123.67,123.81,123.65,123.74,49500.0,123.67,123.81,123.65,123.74,49500.0
2013-07-12 10:10:00,123.73,123.73,123.59,123.7,79800.0,123.73,123.73,123.59,123.7,79800.0
2013-07-12 10:15:00,123.66,123.74,123.61,123.68,92200.0,123.66,123.74,123.61,123.68,92200.0
2013-07-12 10:20:00,123.68,123.73,123.62,123.63,76700.0,123.68,123.73,123.62,123.63,76700.0
2013-07-12 10:25:00,123.64,123.65,123.47,123.55,109200.0,123.64,123.65,123.47,123.55,109200.0
2013-07-12 10:30:00,123.56,123.64,123.47,123.58,58700.0,123.56,123.64,123.47,123.58,58700.0
2013-07-12 10:35:00,123.58,123.6,123.55,123.58,45000.0,123.58,123.6,123.55,123.58,45000.0
2013-07-12 10:40:00,123.59,123.68,123.56,123.63,81700.0,123.59,123.68,123.56,123.63,81700.0
2013-07-12 10:45:00,123.63,123.63,123.5,123.56,32100.0,123.63,123.63,123.5,123.56,32100.0
2013-07-12 10:50:00,123.56,123.61,123.52,123.59,39300.0,123.56,123.61,123.52,123.59,39300.0
2013-07-12 10:55:00,123.59,123.62,123.5,123.53,39200.0,123.59,123.62,123.5,123.53,39200.0
2013-07-12 11:00:00,123.52,123.7,123.52,123.67,65100.0,123.52,123.7,123.52,123.67,65100.0
2013-07-12 11:05:00,123.67,123.77,123.67,123.71,36800.0,123.67,123.77,123.67,123.71,36800.0
2013-07-12 11:10:00,123.7,123.7,123.67,123.69,21300.0,123.7,123.7,123.67,123.69,21300.0
2013-07-12 11:15:00,123.69,123.7,123.62,123.62,39900.0,123.69,123.7,123.62,123.62,39900.0
2013-07-12 11:20:00,123.62,123.71,123.59,123.69,49000.0,123.62,123.71,123.59,123.69,49000.0
2013-07-12 11:25:00,123.68,123.81,123.68,123.74,113400.0,123.68,123.81,123.68,123.74,113400.0
2013-07-12 11:30:00,123.74,123.77,123.71,123.76,78100.0,123.74,123.77,123.71,123.76,78100.0
2013-07-12 11:35:00,123.76,123.88,123.74,123.87,102800.0,123.76,123.88,123.74,123.87,102800.0
2013-07-12 11:40:00,123.87,123.89,123.79,123.8,115500.0,123.87,123.89,123.79,123.8,115500.0
2013-07-12 11:45:00,123.81,123.82,123.65,123.68,130000.0,123.81,123.82,123.65,123.68,130000.0
2013-07-12 11:50:00,123.69,123.69,123.6,123.65,89500.0,123.69,123.69,123.6,123.65,89500.0
2013-07-12 11:55:00,123.65,123.69,123.62,123.66,55600.0,123.65,123.69,123.62,123.66,55600.0
2013-07-12 12:00:00,123.65,123.7,123.61,123.69,50500.0,123.65,123.7,123.61,123.69,50500.0
2013-07-12 12:05:00,123.68,123.69,123.64,123.69,35100.0,123.68,123.69,123.64,123.69,35100.0
2013-07-12 12:10:00,123.68,123.69,123.51,123.54,56800.0,123.68,123.69,123.51,123.54,56800.0
2013-07-12 12:15:00,123.54,123.57,123.51,123.54,36400.0,123.54,123.57,123.51,123.54,36400.0
2013-07-12 12:20:00,123.54,123.57,123.51,123.53,28900.0,123.54,123.57,123.51,123.53,28900.0
2013-07-12 12:25:00,123.54,123.57,123.49,123.55,36400.0,123.54,123.57,123.49,123.55,36400.0
2013-07-12 12:30:00,123.55,123.56,123.44,123.48,53800.0,123.55,123.56,123.44,123.48,53800.0
2013-07-12 12:35:00,123.48,123.49,123.32,123.37,99100.0,123.48,123.49,123.32,123.37,99100.0
2013-07-12 12:40:00,123.35,123.47,123.34,123.44,55900.0,123.35,123.47,123.34,123.44,55900.0
2013-07-12 12:45:00,123.43,123.47,123.42,123.46,37800.0,123.43,123.47,123.42,123.46,37800.0
2013-07-12 12:50:00,123.45,123.46,123.4,123.43,27000.0,123.45,123.46,123.4,123.43,27000.0
2013-07-12 12:55:00,123.42,123.61,123.42,123.57,60100.0,123.42,123.61,123.42,123.57,60100.0
2013-07-12 13:00:00,123.58,123.58,123.33,123.4,80800.0,123.58,123.58,123.33,123.4,80800.0
2013-07-12 13:05:00,123.41,123.51,123.37,123.48,40500.0,123.41,123.51,123.37,123.48,40500.0
2013-07-12 13:10:00,123.48,123.48,123.38,123.47,78900.0,123.48,123.48,123.38,123.47,78900.0
2013-07-12 13:15:00,123.46,123.49,123.41,123.41,23100.0,123.46,123.49,123.41,123.41,23100.0
2013-07-12 13:20:00,123.42,123.53,123.42,123.5,34700.0,123.42,123.53,123.42,123.5,34700.0
2013-07-12 13:25:00,123.5,123.65,123.48,123.57,45600.0,123.5,123.65,123.48,123.57,45600.0
2013-07-12 13:30:00,123.58,123.58,123.46,123.5,40100.0,123.58,123.58,123.46,123.5,40100.0
2013-07-12 13:35:00,123.51,123.52,123.46,123.48,27800.0,123.51,123.52,123.46,123.48,27800.0
2013-07-12 13:40:00,123.49,123.53,123.47,123.5,56900.0,123.49,123.53,123.47,123.5,56900.0
2013-07-12 13:45:00,123.5,123.5,123.46,123.48,23800.0,123.5,123.5,123.46,123.48,23800.0
2013-07-12 13:50:00,123.49,123.51,123.47,123.49,51200.0,123.49,123.51,123.47,123.49,51200.0
2013-07-12 13:55:00,123.5,123.51,123.48,123.49,59600.0,123.5,123.51,123.48,123.49,59600.0
2013-07-12 14:00:00,123.49,123.62,123.49,123.62,27800.0,123.49,123.62,123.49,123.62,27800.0
2013-07-12 14:05:00,123.62,123.69,123.6,123.65,50600.0,123.62,123.69,123.6,123.65,50600.0
2013-07-12 14:10:00,123.65,123.7,123.61,123.67,52000.0,123.65,123.7,123.61,123.67,52000.0
2013-07-12 14:15:00,123.67,123.81,123.67,123.77,81000.0,123.67,123.81,123.67,123.77,81000.0
2013-07-12 14:20:00,123.77,123.79,123.67,123.67,44400.0,123.77,123.79,123.67,123.67,44400.0
2013-07-12 14:25:00,123.67,123.81,123.66,123.75,64100.0,123.67,123.81,123.66,123.75,64100.0
2013-07-12 14:30:00,123.74,123.79,123.73,123.77,71400.0,123.74,123.79,123.73,123.77,71400.0
2013-07-12 14:35:00,123.77,123.78,123.74,123.76,47900.0,123.77,123.78,123.74,123.76,47900.0
2013-07-12 14:40:00,123.75,123.78,123.71,123.74,81200.0,123.75,123.78,123.71,123.74,81200.0
2013-07-12 14:45:00,123.75,123.76,123.72,123.76,76700.0,123.75,123.76,123.72,123.76,76700.0
2013-07-12 14:50:00,123.75,123.77,123.73,123.75,120800.0,123.75,123.77,123.73,123.75,120800.0
2013-07-12 14:55:00,123.76,123.85,123.73,123.81,40300.0,123.76,123.85,123.73,123.81,40300.0
2013-07-12 15:00:00,123.83,123.99,123.82,123.92,97100.0,123.83,123.99,123.82,123.92,97100.0
2013-07-12 15:05:00,123.93,124.21,123.93,124.21,117900.0,123.93,124.21,123.93,124.21,117900.0
2013-07-12 15:10:00,124.21,124.24,124.12,124.12,124600.0,124.21,124.24,124.12,124.12,124600.0
2013-07-12 15:15:00,124.11,124.16,124.11,124.16,71800.0,124.11,124.16,124.11,124.16,71800.0
2013-07-12 15:20:00,124.15,124.2,124.12,124.16,78200.0,124.15,124.2,124.12,124.16,78200.0
2013-07-12 15:25:00,124.15,124.18,124.11,124.14,96200.0,124.15,124.18,124.11,124.14,96200.0
2013-07-12 15:30:00,124.16,124.19,124.14,124.16,78700.0,124.16,124.19,124.14,124.16,78700.0
2013-07-12 15:35:00,124.15,124.27,124.15,124.26,122000.0,124.15,124.27,124.15,124.26,122000.0
2013-07-12 15:40:00,124.25,124.3,124.17,124.19,107800.0,124.25,124.3,124.17,124.19,107800.0
2013-07-12 15:45:00,124.18,124.24,124.17,124.2,95100.0,124.18,124.24,124.17,124.2,95100.0
2013-07-12 15:50:00,124.19,124.25,124.14,124.21,91800.0,124.19,124.25,124.14,124.21,91800.0
2013-07-12 15:55:00,124.21,124.23,124.07,124.1,198400.0,124.21,124.23,124.07,124.1,198400.0
2013-07-15 09:30:00,124.07,124.1,123.97,124.07,166300.0,124.07,124.1,123.97,124.07,166300.0
2013-07-15 09:35:00,124.05,124.39,124.05,124.29,151400.0,124.05,124.39,124.05,124.29,151400.0
2013-07-15 09:40:00,124.29,124.38,124.28,124.34,131200.0,124.29,124.38,124.28,124.34,131200.0
2013-07-15 09:45:00,124.34,124.37,124.24,124.25,88600.0,124.34,124.37,124.24,124.25,88600.0
2013-07-15 09:50:00,124.26,124.33,124.22,124.27,77800.0,124.26,124.33,124.22,124.27,77800.0
2013-07-15 09:55:00,124.27,124.28,124.23,124.23,58700.0,124.27,124.28,124.23,124.23,58700.0
2013-07-15 10:00:00,124.22,124.28,124.18,124.27,113600.0,124.22,124.28,124.18,124.27,113600.0
2013-07-15 10:05:00,124.27,124.27,124.22,124.24,63000.0,124.27,124.27,124.22,124.24,63000.0
2013-07-15 10:10:00,124.24,124.3,124.22,124.25,70900.0,124.24,124.3,124.22,124.25,70900.0
2013-07-15 10:15:00,124.23,124.26,124.15,124.2,69700.0,124.23,124.26,124.15,124.2,69700.0
2013-07-15 10:20:00,124.17,124.17,124.07,124.13,81400.0,124.17,124.17,124.07,124.13,81400.0
2013-07-15 10:25:00,124.13,124.14,124.03,124.08,53300.0,124.13,124.14,124.03,124.08,53300.0
2013-07-15 10:30:00,124.07,124.1,124.05,124.07,72900.0,124.07,124.1,124.05,124.07,72900.0
2013-07-15 10:35:00,124.08,124.27,124.08,124.24,45700.0,124.08,124.27,124.08,124.24,45700.0
2013-07-15 10:40:00,124.23,124.23,124.14,124.16,33400.0,124.23,124.23,124.14,124.16,33400.0
2013-07-15 10:45:00,124.16,124.16,124.12,124.16,22900.0,124.16,124.16,124.12,124.16,22900.0
2013-07-15 10:50:00,124.14,124.21,124.1,124.2,31500.0,124.14,124.21,124.1,124.2,31500.0
2013-07-15 10:55:00,124.2,124.27,124.16,124.16,91000.0,124.2,124.27,124.16,124.16,91000.0
2013-07-15 11:00:00,124.16,124.23,124.16,124.2,40200.0,124.16,124.23,124.16,124.2,40200.0
2013-07-15 11:05:00,124.21,124.22,124.19,124.21,19800.0,124.21,124.22,124.19,124.21,19800.0
2013-07-15 11:10:00,124.21,124.21,124.12,124.14,26400.0,124.21,124.21,124.12,124.14,26400.0
2013-07-15 11:15:00,124.15,124.2,124.13,124.2,28300.0,124.15,124.2,124.13,124.2,28300.0
2013-07-15 11:20:00,124.2,124.2,124.12,124.18,21100.0,124.2,124.2,124.12,124.18,21100.0
2013-07-15 11:25:00,124.19,124.25,124.19,124.21,36800.0,124.19,124.25,124.19,124.21,36800.0
2013-07-15 11:30:00,124.2,124.25,124.2,124.25,39900.0,124.2,124.25,124.2,124.25,39900.0
2013-07-15 11:35:00,124.25,124.26,124.22,124.23,59000.0,124.25,124.26,124.22,124.23,59000.0
2013-07-15 11:40:00,124.23,124.23,124.17,124.17,33700.0,124.23,124.23,124.17,124.17,33700.0
2013-07-15 11:45:00,124.18,124.21,124.17,124.18,31100.0,124.18,124.21,124.17,124.18,31100.0
2013-07-15 11:50:00,124.17,124.24,124.17,124.22,27900.0,124.17,124.24,124.17,124.22,27900.0
2013-07-15 11:55:00,124.2,124.21,124.11,124.13,29300.0,124.2,124.21,124.11,124.13,29300.0
2013-07-15 12:00:00,124.12,124.25,124.09,124.23,58300.0,124.12,124.25,124.09,124.23,58300.0
2013-07-15 12:05:00,124.22,124.22,124.17,124.18,14400.0,124.22,124.22,124.17,124.18,14400.0
2013-07-15 12:10:00,124.18,124.27,124.17,124.22,63400.0,124.18,124.27,124.17,124.22,63400.0
2013-07-15 12:15:00,124.2,124.23,124.17,124.2,25500.0,124.2,124.23,124.17,124.2,25500.0
2013-07-15 12:20:00,124.2,124.25,124.17,124.25,20700.0,124.2,124.25,124.17,124.25,20700.0
2013-07-15 12:25:00,124.25,124.25,124.12,124.17,32800.0,124.25,124.25,124.12,124.17,32800.0
2013-07-15 12:30:00,124.16,124.16,124.12,124.13,22300.0,124.16,124.16,124.12,124.13,22300.0
2013-07-15 12:35:00,124.13,124.19,124.09,124.15,25500.0,124.13,124.19,124.09,124.15,25500.0
2013-07-15 12:40:00,124.13,124.2,124.13,124.18,15400.0,124.13,124.2,124.13,124.18,15400.0
2013-07-15 12:45:00,124.18,124.22,124.08,124.09,40600.0,124.18,124.22,124.08,124.09,40600.0
2013-07-15 12:50:00,124.08,124.23,124.08,124.17,24600.0,124.08,124.23,124.08,124.17,24600.0
2013-07-15 12:55:00,124.14,124.16,124.11,124.15,24300.0,124.14,124.16,124.11,124.15,24300.0
2013-07-15 13:00:00,124.13,124.24,124.1,124.19,49600.0,124.13,124.24,124.1,124.19,49600.0
2013-07-15 13:05:00,124.18,124.18,124.13,124.15,19500.0,124.18,124.18,124.13,124.15,19500.0
2013-07-15 13:10:00,124.14,124.15,124.11,124.12,20900.0,124.14,124.15,124.11,124.12,20900.0
2013-07-15 13:15:00,124.13,124.14,124.11,124.12,30200.0,124.13,124.14,124.11,124.12,30200.0
2013-07-15 13:20:00,124.11,124.12,124.04,124.09,36500.0,124.11,124.12,124.04,124.09,36500.0
2013-07-15 13:25:00,124.1,124.17,124.09,124.17,19800.0,124.1,124.17,124.09,124.17,19800.0
2013-07-15 13:30:00,124.18,124.21,124.14,124.14,20700.0,124.18,124.21,124.14,124.14,20700.0
2013-07-15 13:35:00,124.14,124.19,124.13,124.15,17800.0,124.14,124.19,124.13,124.15,17800.0
2013-07-15 13:40:00,124.14,124.17,124.14,124.14,10900.0,124.14,124.17,124.14,124.14,10900.0
2013-07-15 13:45:00,124.13,124.13,124.03,124.09,33100.0,124.13,124.13,124.03,124.09,33100.0
2013-07-15 13:50:00,124.1,124.11,124.04,124.06,22400.0,124.1,124.11,124.04,124.06,22400.0
2013-07-15 13:55:00,124.06,124.06,123.97,123.97,21200.0,124.06,124.06,123.97,123.97,21200.0
2013-07-15 14:00:00,123.96,123.99,123.84,123.9,99900.0,123.96,123.99,123.84,123.9,99900.0
2013-07-15 14:05:00,123.89,123.96,123.89,123.92,21400.0,123.89,123.96,123.89,123.92,21400.0
2013-07-15 14:10:00,123.91,123.94,123.9,123.91,17600.0,123.91,123.94,123.9,123.91,17600.0
2013-07-15 14:15:00,123.92,123.97,123.89,123.97,24000.0,123.92,123.97,123.89,123.97,24000.0
2013-07-15 14:20:00,123.97,123.99,123.95,123.99,24400.0,123.97,123.99,123.95,123.99,24400.0
2013-07-15 14:25:00,123.97,124.02,123.92,123.96,46600.0,123.97,124.02,123.92,123.96,46600.0
2013-07-15 14:30:00,123.96,123.96,123.9,123.93,25100.0,123.96,123.96,123.9,123.93,25100.0
2013-07-15 14:35:00,123.93,123.93,123.9,123.9,17700.0,123.93,123.93,123.9,123.9,17700.0
2013-07-15 14:40:00,123.91,123.99,123.89,123.99,18400.0,123.91,123.99,123.89,123.99,18400.0
2013-07-15 14:45:00,123.99,124.03,123.99,124.02,34400.0,123.99,124.03,123.99,124.02,34400.0
2013-07-15 14:50:00,124.02,124.05,123.97,124.04,18500.0,124.02,124.05,123.97,124.04,18500.0
2013-07-15 14:55:00,124.05,124.13,124.04,124.1,40800.0,124.05,124.13,124.04,124.1,40800.0
2013-07-15 15:00:00,124.11,124.18,124.1,124.17,28600.0,124.11,124.18,124.1,124.17,28600.0
2013-07-15 15:05:00,124.18,124.19,124.1,124.12,34400.0,124.18,124.19,124.1,124.12,34400.0
2013-07-15 15:10:00,124.13,124.18,124.13,124.15,43000.0,124.13,124.18,124.13,124.15,43000.0
2013-07-15 15:15:00,124.16,124.17,124.13,124.16,60800.0,124.16,124.17,124.13,124.16,60800.0
2013-07-15 15:20:00,124.15,124.15,124.13,124.15,40500.0,124.15,124.15,124.13,124.15,40500.0
2013-07-15 15:25:00,124.14,124.19,124.14,124.18,42500.0,124.14,124.19,124.14,124.18,42500.0
2013-07-15 15:30:00,124.18,124.24,124.17,124.17,35500.0,124.18,124.24,124.17,124.17,35500.0
2013-07-15 15:35:00,124.18,124.23,124.17,124.21,48900.0,124.18,124.23,124.17,124.21,48900.0
2013-07-15 15:40:00,124.21,124.26,124.19,124.22,101600.0,124.21,124.26,124.19,124.22,101600.0
2013-07-15 15:45:00,124.22,124.23,124.17,124.22,52400.0,124.22,124.23,124.17,124.22,52400.0
2013-07-15 15:50:00,124.21,124.23,124.15,124.19,64000.0,124.21,124.23,124.15,124.19,64000.0
2013-07-15 15:55:00,124.19,124.2,124.14,124.19,98900.0,124.19,124.2,124.14,124.19,98900.0
2013-07-16 09:30:00,124.76,124.88,124.75,124.81,123000.0,124.76,124.88,124.75,124.81,123000.0
2013-07-16 09:35:00,124.8,124.84,124.75,124.8,31200.0,124.8,124.84,124.75,124.8,31200.0
2013-07-16 09:40:00,124.79,124.81,124.72,124.75,95400.0,124.79,124.81,124.72,124.75,95400.0
2013-07-16 09:45:00,124.72,124.85,124.72,124.82,112800.0,124.72,124.85,124.72,124.82,112800.0
2013-07-16 09:50:00,124.82,124.83,124.78,124.81,29500.0,124.82,124.83,124.78,124.81,29500.0
2013-07-16 09:55:00,124.78,124.83,124.78,124.78,27600.0,124.78,124.83,124.78,124.78,27600.0
2013-07-16 10:00:00,124.79,124.8,124.64,124.74,104800.0,124.79,124.8,124.64,124.74,104800.0
2013-07-16 10:05:00,124.73,124.84,124.73,124.83,83800.0,124.73,124.84,124.73,124.83,83800.0
2013-07-16 10:10:00,124.84,124.87,124.75,124.75,66900.0,124.84,124.87,124.75,124.75,66900.0
2013-07-16 10:15:00,124.77,124.93,124.76,124.88,60400.0,124.77,124.93,124.76,124.88,60400.0
2013-07-16 10:20:00,124.87,125.04,124.86,124.99,245000.0,124.87,125.04,124.86,124.99,245000.0
2013-07-16 10:25:00,124.98,125.09,124.95,124.97,102800.0,124.98,125.09,124.95,124.97,102800.0
2013-07-16 10:30:00,124.98,125.21,124.98,125.14,226700.0,124.98,125.21,124.98,125.14,226700.0
2013-07-16 10:35:00,125.14,125.18,124.99,125.03,73100.0,125.14,125.18,124.99,125.03,73100.0
2013-07-16 10:40:00,125.02,125.06,124.93,124.99,337900.0,125.02,125.06,124.93,124.99,337900.0
2013-07-16 10:45:00,124.99,125.03,124.89,124.96,57200.0,124.99,125.03,124.89,124.96,57200.0
2013-07-16 10:50:00,124.99,125.01,124.91,124.95,60400.0,124.99,125.01,124.91,124.95,60400.0
2013-07-16 10:55:00,124.95,124.97,124.81,124.9,83900.0,124.95,124.97,124.81,124.9,83900.0
2013-07-16 11:00:00,124.91,124.93,124.87,124.93,41200.0,124.91,124.93,124.87,124.93,41200.0
2013-07-16 11:05:00,124.92,124.94,124.87,124.89,42100.0,124.92,124.94,124.87,124.89,42100.0
2013-07-16 11:10:00,124.86,124.87,124.73,124.78,78300.0,124.86,124.87,124.73,124.78,78300.0
2013-07-16 11:15:00,124.77,124.81,124.73,124.8,54100.0,124.77,124.81,124.73,124.8,54100.0
2013-07-16 11:20:00,124.79,124.85,124.76,124.78,36200.0,124.79,124.85,124.76,124.78,36200.0
2013-07-16 11:25:00,124.79,124.82,124.72,124.79,68700.0,124.79,124.82,124.72,124.79,68700.0
2013-07-16 11:30:00,124.8,124.81,124.74,124.8,83300.0,124.8,124.81,124.74,124.8,83300.0
2013-07-16 11:35:00,124.8,124.8,124.72,124.72,47300.0,124.8,124.8,124.72,124.72,47300.0
2013-07-16 11:40:00,124.72,124.77,124.66,124.72,97200.0,124.72,124.77,124.66,124.72,97200.0
2013-07-16 11:45:00,124.71,124.72,124.33,124.38,167800.0,124.71,124.72,124.33,124.38,167800.0
2013-07-16 11:50:00,124.4,124.6,124.36,124.52,211200.0,124.4,124.6,124.36,124.52,211200.0
2013-07-16 11:55:00,124.52,124.6,124.43,124.6,55400.0,124.52,124.6,124.43,124.6,55400.0
2013-07-16 12:00:00,124.58,124.65,124.55,124.63,172800.0,124.58,124.65,124.55,124.63,172800.0
2013-07-16 12:05:00,124.61,124.62,124.54,124.55,20300.0,124.61,124.62,124.54,124.55,20300.0
2013-07-16 12:10:00,124.55,124.64,124.52,124.59,23800.0,124.55,124.64,124.52,124.59,23800.0
2013-07-16 12:15:00,124.58,124.61,124.55,124.58,13800.0,124.58,124.61,124.55,124.58,13800.0
2013-07-16 12:20:00,124.55,124.6,124.52,124.54,38100.0,124.55,124.6,124.52,124.54,38100.0
2013-07-16 12:25:00,124.53,124.73,124.53,124.71,66200.0,124.53,124.73,124.53,124.71,66200.0
2013-07-16 12:30:00,124.71,124.73,124.67,124.69,119500.0,124.71,124.73,124.67,124.69,119500.0
2013-07-16 12:35:00,124.68,124.78,124.66,124.77,36200.0,124.68,124.78,124.66,124.77,36200.0
2013-07-16 12:40:00,124.77,124.88,124.77,124.87,73400.0,124.77,124.88,124.77,124.87,73400.0
2013-07-16 12:45:00,124.87,124.9,124.79,124.8,58700.0,124.87,124.9,124.79,124.8,58700.0
2013-07-16 12:50:00,124.81,124.83,124.73,124.77,23900.0,124.81,124.83,124.73,124.77,23900.0
2013-07-16 12:55:00,124.75,124.82,124.75,124.81,15600.0,124.75,124.82,124.75,124.81,15600.0
2013-07-16 13:00:00,124.81,124.85,124.79,124.83,23000.0,124.81,124.85,124.79,124.83,23000.0
2013-07-16 13:05:00,124.82,124.83,124.73,124.73,19700.0,124.82,124.83,124.73,124.73,19700.0
2013-07-16 13:10:00,124.72,124.78,124.69,124.77,48200.0,124.72,124.78,124.69,124.77,48200.0
2013-07-16 13:15:00,124.76,124.77,124.7,124.76,37800.0,124.76,124.77,124.7,124.76,37800.0
2013-07-16 13:20:00,124.75,124.76,124.7,124.76,13300.0,124.75,124.76,124.7,124.76,13300.0
2013-07-16 13:25:00,124.75,124.83,124.75,124.77,44600.0,124.75,124.83,124.75,124.77,44600.0
2013-07-16 13:30:00,124.78,124.78,124.68,124.78,39500.0,124.78,124.78,124.68,124.78,39500.0
2013-07-16 13:35:00,124.77,124.85,124.77,124.83,29400.0,124.77,124.85,124.77,124.83,29400.0
2013-07-16 13:40:00,124.82,124.84,124.77,124.78,7100.0,124.82,124.84,124.77,124.78,7100.0
2013-07-16 13:45:00,124.76,124.83,124.75,124.83,12900.0,124.76,124.83,124.75,124.83,12900.0
2013-07-16 13:50:00,124.82,124.84,124.79,124.8,11100.0,124.82,124.84,124.79,124.8,11100.0
2013-07-16 13:55:00,124.8,124.86,124.8,124.84,13700.0,124.8,124.86,124.8,124.84,13700.0
2013-07-16 14:00:00,124.84,124.85,124.81,124.83,12400.0,124.84,124.85,124.81,124.83,12400.0
2013-07-16 14:05:00,124.82,124.82,124.75,124.78,17500.0,124.82,124.82,124.75,124.78,17500.0
2013-07-16 14:10:00,124.79,124.81,124.76,124.8,20300.0,124.79,124.81,124.76,124.8,20300.0
2013-07-16 14:15:00,124.8,124.86,124.8,124.85,20200.0,124.8,124.86,124.8,124.85,20200.0
2013-07-16 14:20:00,124.85,124.85,124.75,124.77,50900.0,124.85,124.85,124.75,124.77,50900.0
2013-07-16 14:25:00,124.77,124.86,124.77,124.83,19500.0,124.77,124.86,124.77,124.83,19500.0
2013-07-16 14:30:00,124.84,124.85,124.64,124.68,56700.0,124.84,124.85,124.64,124.68,56700.0
2013-07-16 14:35:00,124.71,124.75,124.68,124.72,28900.0,124.71,124.75,124.68,124.72,28900.0
2013-07-16 14:40:00,124.71,124.73,124.67,124.72,13300.0,124.71,124.73,124.67,124.72,13300.0
2013-07-16 14:45:00,124.71,124.8,124.71,124.78,15300.0,124.71,124.8,124.71,124.78,15300.0
2013-07-16 14:50:00,124.79,124.79,124.73,124.73,8600.0,124.79,124.79,124.73,124.73,8600.0
2013-07-16 14:55:00,124.73,124.74,124.7,124.73,34700.0,124.73,124.74,124.7,124.73,34700.0
2013-07-16 15:00:00,124.73,124.77,124.69,124.77,33700.0,124.73,124.77,124.69,124.77,33700.0
2013-07-16 15:05:00,124.77,124.77,124.74,124.75,10200.0,124.77,124.77,124.74,124.75,10200.0
2013-07-16 15:10:00,124.75,124.76,124.71,124.73,14400.0,124.75,124.76,124.71,124.73,14400.0
2013-07-16 15:15:00,124.74,124.75,124.7,124.71,20800.0,124.74,124.75,124.7,124.71,20800.0
2013-07-16 15:20:00,124.71,124.82,124.71,124.76,90300.0,124.71,124.82,124.71,124.76,90300.0
2013-07-16 15:25:00,124.75,124.84,124.75,124.84,17000.0,124.75,124.84,124.75,124.84,17000.0
2013-07-16 15:30:00,124.84,124.88,124.77,124.84,62300.0,124.84,124.88,124.77,124.84,62300.0
2013-07-16 15:35:00,124.84,124.87,124.8,124.83,86600.0,124.84,124.87,124.8,124.83,86600.0
2013-07-16 15:40:00,124.84,124.9,124.82,124.89,27500.0,124.84,124.9,124.82,124.89,27500.0
2013-07-16 15:45:00,124.89,124.92,124.85,124.88,66900.0,124.89,124.92,124.85,124.88,66900.0
2013-07-16 15:50:00,124.89,124.95,124.88,124.91,53900.0,124.89,124.95,124.88,124.91,53900.0
2013-07-16 15:55:00,124.92,124.93,124.85,124.87,181900.0,124.92,124.93,124.85,124.87,181900.0
2013-07-17 09:30:00,125.03,125.12,124.99,125.07,212000.0,125.03,125.12,124.99,125.07,212000.0
2013-07-17 09:35:00,125.08,125.17,125.05,125.06,84000.0,125.08,125.17,125.05,125.06,84000.0
2013-07-17 09:40:00,125.04,125.22,125.0,125.19,78100.0,125.04,125.22,125.0,125.19,78100.0
2013-07-17 09:45:00,125.18,125.24,125.08,125.16,156500.0,125.18,125.24,125.08,125.16,156500.0
2013-07-17 09:50:00,125.17,125.21,125.02,125.06,102300.0,125.17,125.21,125.02,125.06,102300.0
2013-07-17 09:55:00,125.07,125.14,125.04,125.06,120600.0,125.07,125.14,125.04,125.06,120600.0
2013-07-17 10:00:00,125.08,125.46,125.07,125.44,207800.0,125.08,125.46,125.07,125.44,207800.0
2013-07-17 10:05:00,125.46,125.5,125.24,125.28,126000.0,125.46,125.5,125.24,125.28,126000.0
2013-07-17 10:10:00,125.28,125.45,125.28,125.45,62000.0,125.28,125.45,125.28,125.45,62000.0
2013-07-17 10:15:00,125.44,125.7,125.28,125.34,252500.0,125.44,125.7,125.28,125.34,252500.0
2013-07-17 10:20:00,125.34,125.4,125.06,125.19,260500.0,125.34,125.4,125.06,125.19,260500.0
2013-07-17 10:25:00,125.19,125.25,125.1,125.2,130200.0,125.19,125.25,125.1,125.2,130200.0
2013-07-17 10:30:00,125.23,125.3,125.18,125.19,446200.0,125.23,125.3,125.18,125.19,446200.0
2013-07-17 10:35:00,125.18,125.2,124.12,124.39,820000.0,125.18,125.2,124.12,124.39,820000.0
2013-07-17 10:40:00,124.39,124.47,123.87,123.9,365600.0,124.39,124.47,123.87,123.9,365600.0
2013-07-17 10:45:00,123.9,123.9,123.42,123.77,738200.0,123.9,123.9,123.42,123.77,738200.0
2013-07-17 10:50:00,123.76,124.0,123.66,123.92,311400.0,123.76,124.0,123.66,123.92,311400.0
2013-07-17 10:55:00,123.9,123.93,123.74,123.92,180300.0,123.9,123.93,123.74,123.92,180300.0
2013-07-17 11:00:00,123.91,123.94,123.8,123.87,105200.0,123.91,123.94,123.8,123.87,105200.0
2013-07-17 11:05:00,123.87,124.11,123.81,124.08,165700.0,123.87,124.11,123.81,124.08,165700.0
2013-07-17 11:10:00,124.04,124.15,123.95,123.97,237400.0,124.04,124.15,123.95,123.97,237400.0
2013-07-17 11:15:00,123.96,124.13,123.9,124.13,127800.0,123.96,124.13,123.9,124.13,127800.0
2013-07-17 11:20:00,124.12,124.12,123.91,123.91,106600.0,124.12,124.12,123.91,123.91,106600.0
2013-07-17 11:25:00,123.91,123.98,123.75,123.94,71300.0,123.91,123.98,123.75,123.94,71300.0
2013-07-17 11:30:00,123.96,123.97,123.82,123.86,42700.0,123.96,123.97,123.82,123.86,42700.0
2013-07-17 11:35:00,123.89,123.98,123.78,123.95,68900.0,123.89,123.98,123.78,123.95,68900.0
2013-07-17 11:40:00,123.95,123.97,123.84,123.88,81200.0,123.95,123.97,123.84,123.88,81200.0
2013-07-17 11:45:00,123.88,123.92,123.54,123.6,256600.0,123.88,123.92,123.54,123.6,256600.0
2013-07-17 11:50:00,123.58,123.59,122.73,122.91,727200.0,123.58,123.59,122.73,122.91,727200.0
2013-07-17 11:55:00,122.89,123.03,122.73,122.98,299800.0,122.89,123.03,122.73,122.98,299800.0
2013-07-17 12:00:00,122.94,123.26,122.9,123.17,108000.0,122.94,123.26,122.9,123.17,108000.0
2013-07-17 12:05:00,123.19,123.26,123.11,123.11,84700.0,123.19,123.26,123.11,123.11,84700.0
2013-07-17 12:10:00,123.09,123.16,122.99,123.1,129000.0,123.09,123.16,122.99,123.1,129000.0
2013-07-17 12:15:00,123.1,123.36,123.1,123.22,137600.0,123.1,123.36,123.1,123.22,137600.0
2013-07-17 12:20:00,123.23,123.31,123.21,123.21,39500.0,123.23,123.31,123.21,123.21,39500.0
2013-07-17 12:25:00,123.23,123.23,123.07,123.12,73100.0,123.23,123.23,123.07,123.12,73100.0
2013-07-17 12:30:00,123.12,123.26,123.12,123.15,55000.0,123.12,123.26,123.12,123.15,55000.0
2013-07-17 12:35:00,123.12,123.2,123.12,123.14,70300.0,123.12,123.2,123.12,123.14,70300.0
2013-07-17 12:40:00,123.13,123.42,123.12,123.37,58700.0,123.13,123.42,123.12,123.37,58700.0
2013-07-17 12:45:00,123.37,123.56,123.35,123.49,56200.0,123.37,123.56,123.35,123.49,56200.0
2013-07-17 12:50:00,123.51,123.55,123.39,123.43,47100.0,123.51,123.55,123.39,123.43,47100.0
2013-07-17 12:55:00,123.42,123.5,123.34,123.48,42400.0,123.42,123.5,123.34,123.48,42400.0
2013-07-17 13:00:00,123.48,123.53,123.41,123.45,34400.0,123.48,123.53,123.41,123.45,34400.0
2013-07-17 13:05:00,123.43,123.55,123.41,123.52,55100.0,123.43,123.55,123.41,123.52,55100.0
2013-07-17 13:10:00,123.52,123.55,123.47,123.48,26400.0,123.52,123.55,123.47,123.48,26400.0
2013-07-17 13:15:00,123.49,123.62,123.49,123.5,37200.0,123.49,123.62,123.49,123.5,37200.0
2013-07-17 13:20:00,123.52,123.56,123.39,123.43,19900.0,123.52,123.56,123.39,123.43,19900.0
2013-07-17 13:25:00,123.42,123.56,123.42,123.51,31900.0,123.42,123.56,123.42,123.51,31900.0
2013-07-17 13:30:00,123.52,123.53,123.38,123.38,33400.0,123.52,123.53,123.38,123.38,33400.0
2013-07-17 13:35:00,123.38,123.38,123.19,123.36,114900.0,123.38,123.38,123.19,123.36,114900.0
2013-07-17 13:40:00,123.34,123.37,123.25,123.29,45400.0,123.34,123.37,123.25,123.29,45400.0
2013-07-17 13:45:00,123.28,123.43,123.28,123.41,27600.0,123.28,123.43,123.28,123.41,27600.0
2013-07-17 13:50:00,123.38,123.4,123.32,123.36,11400.0,123.38,123.4,123.32,123.36,11400.0
2013-07-17 13:55:00,123.34,123.38,123.24,123.29,49900.0,123.34,123.38,123.24,123.29,49900.0
2013-07-17 14:00:00,123.3,123.33,123.21,123.25,23200.0,123.3,123.33,123.21,123.25,23200.0
2013-07-17 14:05:00,123.28,123.42,123.28,123.38,35400.0,123.28,123.42,123.28,123.38,35400.0
2013-07-17 14:10:00,123.37,123.44,123.32,123.35,46600.0,123.37,123.44,123.32,123.35,46600.0
2013-07-17 14:15:00,123.35,123.4,123.33,123.38,22300.0,123.35,123.4,123.33,123.38,22300.0
2013-07-17 14:20:00,123.38,123.53,123.36,123.5,37600.0,123.38,123.53,123.36,123.5,37600.0
2013-07-17 14:25:00,123.51,123.55,123.35,123.43,25500.0,123.51,123.55,123.35,123.43,25500.0
2013-07-17 14:30:00,123.36,123.4,123.34,123.37,36100.0,123.36,123.4,123.34,123.37,36100.0
2013-07-17 14:35:00,123.37,123.39,123.32,123.39,77800.0,123.37,123.39,123.32,123.39,77800.0
2013-07-17 14:40:00,123.39,123.5,123.38,123.45,19600.0,123.39,123.5,123.38,123.45,19600.0
2013-07-17 14:45:00,123.45,123.45,123.28,123.33,34300.0,123.45,123.45,123.28,123.33,34300.0
2013-07-17 14:50:00,123.34,123.36,123.26,123.29,22800.0,123.34,123.36,123.26,123.29,22800.0
2013-07-17 14:55:00,123.28,123.3,123.22,123.25,24200.0,123.28,123.3,123.22,123.25,24200.0
2013-07-17 15:00:00,123.25,123.39,123.22,123.35,171300.0,123.25,123.39,123.22,123.35,171300.0
2013-07-17 15:05:00,123.32,123.34,123.28,123.3,12300.0,123.32,123.34,123.28,123.3,12300.0
2013-07-17 15:10:00,123.3,123.31,123.22,123.25,47000.0,123.3,123.31,123.22,123.25,47000.0
2013-07-17 15:15:00,123.25,123.28,123.15,123.27,61300.0,123.25,123.28,123.15,123.27,61300.0
2013-07-17 15:20:00,123.28,123.36,123.26,123.28,54300.0,123.28,123.36,123.26,123.28,54300.0
2013-07-17 15:25:00,123.28,123.32,123.27,123.31,26100.0,123.28,123.32,123.27,123.31,26100.0
2013-07-17 15:30:00,123.31,123.33,123.26,123.32,45500.0,123.31,123.33,123.26,123.32,45500.0
2013-07-17 15:35:00,123.31,123.32,123.28,123.31,37900.0,123.31,123.32,123.28,123.31,37900.0
2013-07-17 15:40:00,123.3,123.31,123.27,123.28,38800.0,123.3,123.31,123.27,123.28,38800.0
2013-07-17 15:45:00,123.28,123.33,123.26,123.33,85700.0,123.28,123.33,123.26,123.33,85700.0
2013-07-17 15:50:00,123.33,123.46,123.32,123.43,144300.0,123.33,123.46,123.32,123.43,144300.0
2013-07-17 15:55:00,123.43,123.45,123.3,123.32,177900.0,123.43,123.45,123.3,123.32,177900.0
2013-07-18 09:30:00,124.11,124.29,124.1,124.23,143900.0,124.11,124.29,124.1,124.23,143900.0
2013-07-18 09:35:00,124.22,124.44,124.2,124.38,141400.0,124.22,124.44,124.2,124.38,141400.0
2013-07-18 09:40:00,124.41,124.45,124.28,124.32,131800.0,124.41,124.45,124.28,124.32,131800.0
2013-07-18 09:45:00,124.33,124.5,124.32,124.44,114700.0,124.33,124.5,124.32,124.44,114700.0
2013-07-18 09:50:00,124.45,124.45,124.25,124.37,58800.0,124.45,124.45,124.25,124.37,58800.0
2013-07-18 09:55:00,124.36,124.52,124.33,124.39,120700.0,124.36,124.52,124.33,124.39,120700.0
2013-07-18 10:00:00,124.35,124.36,123.78,123.98,395800.0,124.35,124.36,123.78,123.98,395800.0
2013-07-18 10:05:00,123.99,124.12,123.97,124.06,128600.0,123.99,124.12,123.97,124.06,128600.0
2013-07-18 10:10:00,124.04,124.15,123.97,124.04,81100.0,124.04,124.15,123.97,124.04,81100.0
2013-07-18 10:15:00,124.04,124.2,124.0,124.05,186800.0,124.04,124.2,124.0,124.05,186800.0
2013-07-18 10:20:00,124.04,124.09,123.84,123.91,93100.0,124.04,124.09,123.84,123.91,93100.0
2013-07-18 10:25:00,123.88,124.02,123.78,124.01,106000.0,123.88,124.02,123.78,124.01,106000.0
2013-07-18 10:30:00,124.01,124.05,123.96,124.0,48200.0,124.01,124.05,123.96,124.0,48200.0
2013-07-18 10:35:00,124.0,124.28,124.0,124.16,131400.0,124.0,124.28,124.0,124.16,131400.0
2013-07-18 10:40:00,124.17,124.4,124.14,124.33,87500.0,124.17,124.4,124.14,124.33,87500.0
2013-07-18 10:45:00,124.32,124.39,124.26,124.37,68600.0,124.32,124.39,124.26,124.37,68600.0
2013-07-18 10:50:00,124.35,124.38,124.26,124.3,49100.0,124.35,124.38,124.26,124.3,49100.0
2013-07-18 10:55:00,124.31,124.49,124.28,124.43,143500.0,124.31,124.49,124.28,124.43,143500.0
2013-07-18 11:00:00,124.42,124.43,124.21,124.24,46600.0,124.42,124.43,124.21,124.24,46600.0
2013-07-18 11:05:00,124.24,124.34,124.14,124.34,104600.0,124.24,124.34,124.14,124.34,104600.0
2013-07-18 11:10:00,124.32,124.35,124.2,124.2,48800.0,124.32,124.35,124.2,124.2,48800.0
2013-07-18 11:15:00,124.21,124.26,124.18,124.23,48700.0,124.21,124.26,124.18,124.23,48700.0
2013-07-18 11:20:00,124.24,124.26,124.18,124.2,39800.0,124.24,124.26,124.18,124.2,39800.0
2013-07-18 11:25:00,124.19,124.21,124.11,124.16,55700.0,124.19,124.21,124.11,124.16,55700.0
2013-07-18 11:30:00,124.15,124.25,124.13,124.13,38500.0,124.15,124.25,124.13,124.13,38500.0
2013-07-18 11:35:00,124.14,124.18,123.98,123.99,105900.0,124.14,124.18,123.98,123.99,105900.0
2013-07-18 11:40:00,124.01,124.09,123.93,124.04,143600.0,124.01,124.09,123.93,124.04,143600.0
2013-07-18 11:45:00,124.05,124.07,123.9,124.01,59100.0,124.05,124.07,123.9,124.01,59100.0
2013-07-18 11:50:00,124.0,124.03,123.95,124.01,27000.0,124.0,124.03,123.95,124.01,27000.0
2013-07-18 11:55:00,124.01,124.22,123.97,124.2,110500.0,124.01,124.22,123.97,124.2,110500.0
2013-07-18 12:00:00,124.21,124.22,123.94,123.97,63200.0,124.21,124.22,123.94,123.97,63200.0
2013-07-18 12:05:00,123.96,124.08,123.95,124.04,94800.0,123.96,124.08,123.95,124.04,94800.0
2013-07-18 12:10:00,124.04,124.14,124.02,124.11,31200.0,124.04,124.14,124.02,124.11,31200.0
2013-07-18 12:15:00,124.11,124.12,124.02,124.1,94900.0,124.11,124.12,124.02,124.1,94900.0
2013-07-18 12:20:00,124.09,124.24,124.08,124.17,50700.0,124.09,124.24,124.08,124.17,50700.0
2013-07-18 12:25:00,124.17,124.24,124.1,124.1,141800.0,124.17,124.24,124.1,124.1,141800.0
2013-07-18 12:30:00,124.09,124.23,124.07,124.17,51800.0,124.09,124.23,124.07,124.17,51800.0
2013-07-18 12:35:00,124.17,124.22,124.17,124.19,40300.0,124.17,124.22,124.17,124.19,40300.0
2013-07-18 12:40:00,124.18,124.23,124.17,124.19,42400.0,124.18,124.23,124.17,124.19,42400.0
2013-07-18 12:45:00,124.18,124.19,124.11,124.15,43300.0,124.18,124.19,124.11,124.15,43300.0
2013-07-18 12:50:00,124.15,124.17,124.12,124.15,27400.0,124.15,124.17,124.12,124.15,27400.0
2013-07-18 12:55:00,124.15,124.18,124.14,124.15,25100.0,124.15,124.18,124.14,124.15,25100.0
2013-07-18 13:00:00,124.15,124.24,124.15,124.19,60800.0,124.15,124.24,124.15,124.19,60800.0
2013-07-18 13:05:00,124.18,124.21,124.14,124.15,21000.0,124.18,124.21,124.14,124.15,21000.0
2013-07-18 13:10:00,124.14,124.18,124.12,124.13,20500.0,124.14,124.18,124.12,124.13,20500.0
2013-07-18 13:15:00,124.14,124.16,124.1,124.14,23400.0,124.14,124.16,124.1,124.14,23400.0
2013-07-18 13:20:00,124.14,124.22,124.09,124.09,44500.0,124.14,124.22,124.09,124.09,44500.0
2013-07-18 13:25:00,124.09,124.19,124.08,124.19,23500.0,124.09,124.19,124.08,124.19,23500.0
2013-07-18 13:30:00,124.19,124.3,124.14,124.3,58300.0,124.19,124.3,124.14,124.3,58300.0
2013-07-18 13:35:00,124.3,124.37,124.24,124.25,54400.0,124.3,124.37,124.24,124.25,54400.0
2013-07-18 13:40:00,124.24,124.35,124.23,124.28,37200.0,124.24,124.35,124.23,124.28,37200.0
2013-07-18 13:45:00,124.27,124.29,124.2,124.22,8800.0,124.27,124.29,124.2,124.22,8800.0
2013-07-18 13:50:00,124.21,124.26,124.19,124.25,36900.0,124.21,124.26,124.19,124.25,36900.0
2013-07-18 13:55:00,124.25,124.29,124.18,124.2,21900.0,124.25,124.29,124.18,124.2,21900.0
2013-07-18 14:00:00,124.21,124.23,124.16,124.2,36200.0,124.21,124.23,124.16,124.2,36200.0
2013-07-18 14:05:00,124.2,124.22,124.19,124.21,13700.0,124.2,124.22,124.19,124.21,13700.0
2013-07-18 14:10:00,124.22,124.22,124.16,124.19,14300.0,124.22,124.22,124.16,124.19,14300.0
2013-07-18 14:15:00,124.19,124.21,124.18,124.21,9400.0,124.19,124.21,124.18,124.21,9400.0
2013-07-18 14:20:00,124.2,124.22,124.19,124.21,24800.0,124.2,124.22,124.19,124.21,24800.0
2013-07-18 14:25:00,124.2,124.21,124.11,124.18,36900.0,124.2,124.21,124.11,124.18,36900.0
2013-07-18 14:30:00,124.18,124.29,124.17,124.25,69600.0,124.18,124.29,124.17,124.25,69600.0
2013-07-18 14:35:00,124.25,124.27,124.21,124.25,28600.0,124.25,124.27,124.21,124.25,28600.0
2013-07-18 14:40:00,124.25,124.35,124.25,124.3,97800.0,124.25,124.35,124.25,124.3,97800.0
2013-07-18 14:45:00,124.31,124.37,124.3,124.33,107100.0,124.31,124.37,124.3,124.33,107100.0
2013-07-18 14:50:00,124.33,124.34,124.27,124.27,25900.0,124.33,124.34,124.27,124.27,25900.0
2013-07-18 14:55:00,124.27,124.31,124.19,124.22,57400.0,124.27,124.31,124.19,124.22,57400.0
2013-07-18 15:00:00,124.23,124.25,124.19,124.2,25900.0,124.23,124.25,124.19,124.2,25900.0
2013-07-18 15:05:00,124.2,124.22,124.13,124.15,36500.0,124.2,124.22,124.13,124.15,36500.0
2013-07-18 15:10:00,124.15,124.16,124.1,124.1,47000.0,124.15,124.16,124.1,124.1,47000.0
2013-07-18 15:15:00,124.12,124.16,124.1,124.12,21000.0,124.12,124.16,124.1,124.12,21000.0
2013-07-18 15:20:00,124.12,124.13,124.09,124.09,42100.0,124.12,124.13,124.09,124.09,42100.0
2013-07-18 15:25:00,124.1,124.1,124.02,124.04,84500.0,124.1,124.1,124.02,124.04,84500.0
2013-07-18 15:30:00,124.02,124.04,123.99,124.03,83800.0,124.02,124.04,123.99,124.03,83800.0
2013-07-18 15:35:00,124.03,124.06,124.0,124.02,46300.0,124.03,124.06,124.0,124.02,46300.0
2013-07-18 15:40:00,124.02,124.07,124.0,124.07,58300.0,124.02,124.07,124.0,124.07,58300.0
2013-07-18 15:45:00,124.06,124.13,124.04,124.1,47400.0,124.06,124.13,124.04,124.1,47400.0
2013-07-18 15:50:00,124.1,124.11,123.99,124.0,96500.0,124.1,124.11,123.99,124.0,96500.0
2013-07-18 15:55:00,124.0,124.06,124.0,124.0,123700.0,124.0,124.06,124.0,124.0,123700.0
2013-07-19 09:30:00,124.89,124.99,124.85,124.95,214800.0,124.89,124.99,124.85,124.95,214800.0
2013-07-19 09:35:00,124.94,124.95,124.76,124.83,147300.0,124.94,124.95,124.76,124.83,147300.0
2013-07-19 09:40:00,124.84,124.92,124.65,124.68,132000.0,124.84,124.92,124.65,124.68,132000.0
2013-07-19 09:45:00,124.69,124.84,124.69,124.76,80900.0,124.69,124.84,124.69,124.76,80900.0
2013-07-19 09:50:00,124.78,124.87,124.74,124.82,127600.0,124.78,124.87,124.74,124.82,127600.0
2013-07-19 09:55:00,124.81,124.97,124.81,124.96,102500.0,124.81,124.97,124.81,124.96,102500.0
2013-07-19 10:00:00,124.96,125.42,124.96,125.2,379800.0,124.96,125.42,124.96,125.2,379800.0
2013-07-19 10:05:00,125.2,125.27,125.13,125.18,88300.0,125.2,125.27,125.13,125.18,88300.0
2013-07-19 10:10:00,125.17,125.22,125.12,125.2,59400.0,125.17,125.22,125.12,125.2,59400.0
2013-07-19 10:15:00,125.2,125.3,125.13,125.22,69400.0,125.2,125.3,125.13,125.22,69400.0
2013-07-19 10:20:00,125.23,125.37,125.18,125.27,92400.0,125.23,125.37,125.18,125.27,92400.0
2013-07-19 10:25:00,125.28,125.33,124.96,125.07,233500.0,125.28,125.33,124.96,125.07,233500.0
2013-07-19 10:30:00,125.1,125.15,125.06,125.14,161800.0,125.1,125.15,125.06,125.14,161800.0
2013-07-19 10:35:00,125.13,125.16,125.05,125.15,130900.0,125.13,125.16,125.05,125.15,130900.0
2013-07-19 10:40:00,125.15,125.2,124.92,125.05,218400.0,125.15,125.2,124.92,125.05,218400.0
2013-07-19 10:45:00,125.05,125.07,124.98,125.04,41000.0,125.05,125.07,124.98,125.04,41000.0
2013-07-19 10:50:00,125.05,125.08,124.99,125.03,28000.0,125.05,125.08,124.99,125.03,28000.0
2013-07-19 10:55:00,125.05,125.06,124.8,124.97,128100.0,125.05,125.06,124.8,124.97,128100.0
2013-07-19 11:00:00,124.96,124.98,124.91,124.98,20200.0,124.96,124.98,124.91,124.98,20200.0
2013-07-19 11:05:00,124.98,125.1,124.96,125.06,37400.0,124.98,125.1,124.96,125.06,37400.0
2013-07-19 11:10:00,125.07,125.14,125.05,125.1,32800.0,125.07,125.14,125.05,125.1,32800.0
2013-07-19 11:15:00,125.09,125.12,125.06,125.11,14200.0,125.09,125.12,125.06,125.11,14200.0
2013-07-19 11:20:00,125.11,125.16,125.09,125.15,27900.0,125.11,125.16,125.09,125.15,27900.0
2013-07-19 11:25:00,125.16,125.2,125.02,125.09,44100.0,125.16,125.2,125.02,125.09,44100.0
2013-07-19 11:30:00,125.1,125.18,125.07,125.1,76400.0,125.1,125.18,125.07,125.1,76400.0
2013-07-19 11:35:00,125.09,125.2,125.03,125.16,85200.0,125.09,125.2,125.03,125.16,85200.0
2013-07-19 11:40:00,125.19,125.22,125.15,125.15,18900.0,125.19,125.22,125.15,125.15,18900.0
2013-07-19 11:45:00,125.18,125.21,125.15,125.17,97900.0,125.18,125.21,125.15,125.17,97900.0
2013-07-19 11:50:00,125.18,125.23,125.07,125.12,125000.0,125.18,125.23,125.07,125.12,125000.0
2013-07-19 11:55:00,125.11,125.13,125.07,125.1,25200.0,125.11,125.13,125.07,125.1,25200.0
2013-07-19 12:00:00,125.14,125.18,125.01,125.09,84400.0,125.14,125.18,125.01,125.09,84400.0
2013-07-19 12:05:00,125.09,125.13,125.02,125.05,87500.0,125.09,125.13,125.02,125.05,87500.0
2013-07-19 12:10:00,125.07,125.09,125.03,125.06,13600.0,125.07,125.09,125.03,125.06,13600.0
2013-07-19 12:15:00,125.07,125.08,125.0,125.01,15100.0,125.07,125.08,125.0,125.01,15100.0
2013-07-19 12:20:00,125.0,125.02,124.95,124.96,24600.0,125.0,125.02,124.95,124.96,24600.0
2013-07-19 12:25:00,124.96,125.04,124.93,124.98,31400.0,124.96,125.04,124.93,124.98,31400.0
2013-07-19 12:30:00,125.0,125.04,124.92,124.97,38900.0,125.0,125.04,124.92,124.97,38900.0
2013-07-19 12:35:00,124.97,124.99,124.95,124.95,25000.0,124.97,124.99,124.95,124.95,25000.0
2013-07-19 12:40:00,124.96,124.99,124.93,124.98,32600.0,124.96,124.99,124.93,124.98,32600.0
2013-07-19 12:45:00,124.97,124.98,124.89,124.95,22500.0,124.97,124.98,124.89,124.95,22500.0
2013-07-19 12:50:00,124.93,125.0,124.87,124.92,45800.0,124.93,125.0,124.87,124.92,45800.0
2013-07-19 12:55:00,124.92,124.98,124.91,124.96,16900.0,124.92,124.98,124.91,124.96,16900.0
2013-07-19 13:00:00,125.0,125.03,124.89,124.96,37900.0,125.0,125.03,124.89,124.96,37900.0
2013-07-19 13:05:00,124.98,125.02,124.97,124.97,5900.0,124.98,125.02,124.97,124.97,5900.0
2013-07-19 13:10:00,124.96,124.98,124.94,124.97,11200.0,124.96,124.98,124.94,124.97,11200.0
2013-07-19 13:15:00,124.98,125.01,124.98,125.0,34400.0,124.98,125.01,124.98,125.0,34400.0
2013-07-19 13:20:00,124.99,125.04,124.97,125.04,17600.0,124.99,125.04,124.97,125.04,17600.0
2013-07-19 13:25:00,125.03,125.03,124.99,125.01,9400.0,125.03,125.03,124.99,125.01,9400.0
2013-07-19 13:30:00,124.99,125.03,124.99,125.0,9700.0,124.99,125.03,124.99,125.0,9700.0
2013-07-19 13:35:00,125.01,125.09,125.01,125.02,25800.0,125.01,125.09,125.01,125.02,25800.0
2013-07-19 13:40:00,125.04,125.06,124.97,125.01,21000.0,125.04,125.06,124.97,125.01,21000.0
2013-07-19 13:45:00,125.01,125.03,125.0,125.01,32200.0,125.01,125.03,125.0,125.01,32200.0
2013-07-19 13:50:00,125.01,125.01,124.98,125.01,14600.0,125.01,125.01,124.98,125.01,14600.0
2013-07-19 13:55:00,125.01,125.02,124.98,124.99,13800.0,125.01,125.02,124.98,124.99,13800.0
2013-07-19 14:00:00,124.99,125.03,124.99,125.03,9700.0,124.99,125.03,124.99,125.03,9700.0
2013-07-19 14:05:00,125.03,125.05,125.02,125.02,25700.0,125.03,125.05,125.02,125.02,25700.0
2013-07-19 14:10:00,125.02,125.05,125.01,125.05,17800.0,125.02,125.05,125.01,125.05,17800.0
2013-07-19 14:15:00,125.04,125.04,125.0,125.03,31300.0,125.04,125.04,125.0,125.03,31300.0
2013-07-19 14:20:00,125.03,125.04,125.01,125.03,26100.0,125.03,125.04,125.01,125.03,26100.0
2013-07-19 14:25:00,125.04,125.1,125.03,125.09,65600.0,125.04,125.1,125.03,125.09,65600.0
2013-07-19 14:30:00,125.09,125.1,125.05,125.07,52800.0,125.09,125.1,125.05,125.07,52800.0
2013-07-19 14:35:00,125.06,125.1,125.05,125.1,30600.0,125.06,125.1,125.05,125.1,30600.0
2013-07-19 14:40:00,125.1,125.16,125.08,125.13,48100.0,125.1,125.16,125.08,125.13,48100.0
2013-07-19 14:45:00,125.14,125.14,125.09,125.12,48000.0,125.14,125.14,125.09,125.12,48000.0
2013-07-19 14:50:00,125.14,125.14,125.1,125.14,33500.0,125.14,125.14,125.1,125.14,33500.0
2013-07-19 14:55:00,125.13,125.23,125.11,125.23,50500.0,125.13,125.23,125.11,125.23,50500.0
2013-07-19 15:00:00,125.22,125.27,125.15,125.19,54200.0,125.22,125.27,125.15,125.19,54200.0
2013-07-19 15:05:00,125.18,125.21,125.16,125.17,34500.0,125.18,125.21,125.16,125.17,34500.0
2013-07-19 15:10:00,125.17,125.25,125.15,125.22,45800.0,125.17,125.25,125.15,125.22,45800.0
2013-07-19 15:15:00,125.2,125.22,125.18,125.22,28000.0,125.2,125.22,125.18,125.22,28000.0
2013-07-19 15:20:00,125.21,125.22,125.17,125.18,34400.0,125.21,125.22,125.17,125.18,34400.0
2013-07-19 15:25:00,125.18,125.19,125.12,125.12,50000.0,125.18,125.19,125.12,125.12,50000.0
2013-07-19 15:30:00,125.12,125.12,125.06,125.1,46000.0,125.12,125.12,125.06,125.1,46000.0
2013-07-19 15:35:00,125.11,125.14,125.05,125.13,68600.0,125.11,125.14,125.05,125.13,68600.0
2013-07-19 15:40:00,125.14,125.17,125.02,125.07,81200.0,125.14,125.17,125.02,125.07,81200.0
2013-07-19 15:45:00,125.08,125.15,125.05,125.06,77500.0,125.08,125.15,125.05,125.06,77500.0
2013-07-19 15:50:00,125.06,125.1,125.04,125.09,123300.0,125.06,125.1,125.04,125.09,123300.0
2013-07-19 15:55:00,125.08,125.17,125.06,125.08,277500.0,125.08,125.17,125.06,125.08,277500.0
2013-07-22 09:30:00,127.67,127.69,127.59,127.62,230200.0,127.67,127.69,127.59,127.62,230200.0
2013-07-22 09:35:00,127.61,127.74,127.59,127.72,150600.0,127.61,127.74,127.59,127.72,150600.0
2013-07-22 09:40:00,127.71,127.85,127.69,127.73,174400.0,127.71,127.85,127.69,127.73,174400.0
2013-07-22 09:45:00,127.74,127.87,127.69,127.78,165700.0,127.74,127.87,127.69,127.78,165700.0
2013-07-22 09:50:00,127.79,127.86,127.76,127.82,127500.0,127.79,127.86,127.76,127.82,127500.0
2013-07-22 09:55:00,127.81,127.95,127.8,127.9,189500.0,127.81,127.95,127.8,127.9,189500.0
2013-07-22 10:00:00,127.97,128.31,127.92,128.23,379000.0,127.97,128.31,127.92,128.23,379000.0
2013-07-22 10:05:00,128.22,128.37,128.18,128.2,276500.0,128.22,128.37,128.18,128.2,276500.0
2013-07-22 10:10:00,128.18,128.27,128.16,128.23,136800.0,128.18,128.27,128.16,128.23,136800.0
2013-07-22 10:15:00,128.23,128.24,128.16,128.18,116600.0,128.23,128.24,128.16,128.18,116600.0
2013-07-22 10:20:00,128.18,128.42,128.18,128.29,203300.0,128.18,128.42,128.18,128.29,203300.0
2013-07-22 10:25:00,128.31,128.45,128.19,128.21,181100.0,128.31,128.45,128.19,128.21,181100.0
2013-07-22 10:30:00,128.23,128.33,128.21,128.3,97000.0,128.23,128.33,128.21,128.3,97000.0
2013-07-22 10:35:00,128.3,128.37,128.25,128.25,113300.0,128.3,128.37,128.25,128.25,113300.0
2013-07-22 10:40:00,128.24,128.26,128.17,128.18,165100.0,128.24,128.26,128.17,128.18,165100.0
2013-07-22 10:45:00,128.17,128.22,128.16,128.19,100800.0,128.17,128.22,128.16,128.19,100800.0
2013-07-22 10:50:00,128.2,128.25,128.17,128.25,68900.0,128.2,128.25,128.17,128.25,68900.0
2013-07-22 10:55:00,128.26,128.34,128.21,128.24,158500.0,128.26,128.34,128.21,128.24,158500.0
2013-07-22 11:00:00,128.23,128.31,128.22,128.31,58900.0,128.23,128.31,128.22,128.31,58900.0
2013-07-22 11:05:00,128.3,128.3,128.21,128.26,71800.0,128.3,128.3,128.21,128.26,71800.0
2013-07-22 11:10:00,128.27,128.29,128.22,128.29,50500.0,128.27,128.29,128.22,128.29,50500.0
2013-07-22 11:15:00,128.29,128.35,128.21,128.31,151800.0,128.29,128.35,128.21,128.31,151800.0
2013-07-22 11:20:00,128.32,128.57,128.3,128.38,198000.0,128.32,128.57,128.3,128.38,198000.0
2013-07-22 11:25:00,128.4,128.42,128.28,128.31,95700.0,128.4,128.42,128.28,128.31,95700.0
2013-07-22 11:30:00,128.32,128.38,128.3,128.34,39900.0,128.32,128.38,128.3,128.34,39900.0
2013-07-22 11:35:00,128.34,128.77,128.32,128.63,339900.0,128.34,128.77,128.32,128.63,339900.0
2013-07-22 11:40:00,128.62,128.67,128.52,128.58,99400.0,128.62,128.67,128.52,128.58,99400.0
2013-07-22 11:45:00,128.61,128.69,128.58,128.64,100800.0,128.61,128.69,128.58,128.64,100800.0
2013-07-22 11:50:00,128.64,128.64,128.54,128.61,108600.0,128.64,128.64,128.54,128.61,108600.0
2013-07-22 11:55:00,128.61,128.61,128.52,128.53,69900.0,128.61,128.61,128.52,128.53,69900.0
2013-07-22 12:00:00,128.54,128.87,128.52,128.85,106200.0,128.54,128.87,128.52,128.85,106200.0
2013-07-22 12:05:00,128.87,128.87,128.67,128.8,246700.0,128.87,128.87,128.67,128.8,246700.0
2013-07-22 12:10:00,128.78,128.81,128.72,128.74,53300.0,128.78,128.81,128.72,128.74,53300.0
2013-07-22 12:15:00,128.73,128.84,128.72,128.8,53000.0,128.73,128.84,128.72,128.8,53000.0
2013-07-22 12:20:00,128.79,128.96,128.74,128.94,161300.0,128.79,128.96,128.74,128.94,161300.0
2013-07-22 12:25:00,128.95,129.0,128.89,128.94,207100.0,128.95,129.0,128.89,128.94,207100.0
2013-07-22 12:30:00,128.92,128.93,128.73,128.74,82400.0,128.92,128.93,128.73,128.74,82400.0
2013-07-22 12:35:00,128.75,128.85,128.73,128.8,87000.0,128.75,128.85,128.73,128.8,87000.0
2013-07-22 12:40:00,128.8,128.87,128.73,128.85,74800.0,128.8,128.87,128.73,128.85,74800.0
2013-07-22 12:45:00,128.85,128.86,128.77,128.83,192500.0,128.85,128.86,128.77,128.83,192500.0
2013-07-22 12:50:00,128.8,128.93,128.79,128.91,89100.0,128.8,128.93,128.79,128.91,89100.0
2013-07-22 12:55:00,128.91,128.94,128.87,128.89,43200.0,128.91,128.94,128.87,128.89,43200.0
2013-07-22 13:00:00,128.89,128.99,128.88,128.99,43600.0,128.89,128.99,128.88,128.99,43600.0
2013-07-22 13:05:00,128.98,129.12,128.94,129.07,217000.0,128.98,129.12,128.94,129.07,217000.0
2013-07-22 13:10:00,129.07,129.3,129.06,129.18,159500.0,129.07,129.3,129.06,129.18,159500.0
2013-07-22 13:15:00,129.21,129.34,129.13,129.25,136600.0,129.21,129.34,129.13,129.25,136600.0
2013-07-22 13:20:00,129.25,129.46,129.21,129.23,175700.0,129.25,129.46,129.21,129.23,175700.0
2013-07-22 13:25:00,129.24,129.26,129.12,129.16,102600.0,129.24,129.26,129.12,129.16,102600.0
2013-07-22 13:30:00,129.16,129.17,129.02,129.04,101400.0,129.16,129.17,129.02,129.04,101400.0
2013-07-22 13:35:00,129.03,129.05,128.82,128.86,304300.0,129.03,129.05,128.82,128.86,304300.0
2013-07-22 13:40:00,128.85,128.94,128.84,128.86,198100.0,128.85,128.94,128.84,128.86,198100.0
2013-07-22 13:45:00,128.86,128.98,128.85,128.95,43700.0,128.86,128.98,128.85,128.95,43700.0
2013-07-22 13:50:00,128.95,129.05,128.94,129.02,46700.0,128.95,129.05,128.94,129.02,46700.0
2013-07-22 13:55:00,129.0,129.0,128.83,128.84,74900.0,129.0,129.0,128.83,128.84,74900.0
2013-07-22 14:00:00,128.85,128.94,128.84,128.87,50000.0,128.85,128.94,128.84,128.87,50000.0
2013-07-22 14:05:00,128.87,128.89,128.83,128.86,57300.0,128.87,128.89,128.83,128.86,57300.0
2013-07-22 14:10:00,128.85,128.87,128.83,128.83,74500.0,128.85,128.87,128.83,128.83,74500.0
2013-07-22 14:15:00,128.83,128.87,128.82,128.82,57000.0,128.83,128.87,128.82,128.82,57000.0
2013-07-22 14:20:00,128.83,128.87,128.83,128.86,70600.0,128.83,128.87,128.83,128.86,70600.0
2013-07-22 14:25:00,128.85,128.91,128.84,128.91,59700.0,128.85,128.91,128.84,128.91,59700.0
2013-07-22 14:30:00,128.92,128.93,128.86,128.89,51500.0,128.92,128.93,128.86,128.89,51500.0
2013-07-22 14:35:00,128.89,129.03,128.89,128.99,55700.0,128.89,129.03,128.89,128.99,55700.0
2013-07-22 14:40:00,128.99,129.09,128.97,129.02,96800.0,128.99,129.09,128.97,129.02,96800.0
2013-07-22 14:45:00,129.03,129.05,128.94,128.97,108100.0,129.03,129.05,128.94,128.97,108100.0
2013-07-22 14:50:00,128.98,128.98,128.89,128.9,82400.0,128.98,128.98,128.89,128.9,82400.0
2013-07-22 14:55:00,128.9,128.96,128.89,128.95,45500.0,128.9,128.96,128.89,128.95,45500.0
2013-07-22 15:00:00,128.93,128.96,128.88,128.91,33400.0,128.93,128.96,128.88,128.91,33400.0
2013-07-22 15:05:00,128.91,128.94,128.88,128.93,49300.0,128.91,128.94,128.88,128.93,49300.0
2013-07-22 15:10:00,128.93,128.94,128.9,128.94,68300.0,128.93,128.94,128.9,128.94,68300.0
2013-07-22 15:15:00,128.94,128.94,128.9,128.91,46500.0,128.94,128.94,128.9,128.91,46500.0
2013-07-22 15:20:00,128.9,128.93,128.9,128.92,58500.0,128.9,128.93,128.9,128.92,58500.0
2013-07-22 15:25:00,128.91,128.93,128.89,128.9,65800.0,128.91,128.93,128.89,128.9,65800.0
2013-07-22 15:30:00,128.9,128.9,128.87,128.9,91000.0,128.9,128.9,128.87,128.9,91000.0
2013-07-22 15:35:00,128.9,128.93,128.87,128.92,126000.0,128.9,128.93,128.87,128.92,126000.0
2013-07-22 15:40:00,128.93,128.97,128.93,128.96,114900.0,128.93,128.97,128.93,128.96,114900.0
2013-07-22 15:45:00,128.96,128.97,128.86,128.87,333300.0,128.96,128.97,128.86,128.87,333300.0
2013-07-22 15:50:00,128.87,128.88,128.81,128.83,322200.0,128.87,128.88,128.81,128.83,322200.0
2013-07-22 15:55:00,128.83,128.87,128.81,128.84,331900.0,128.83,128.87,128.81,128.84,331900.0
2013-07-23 09:30:00,128.7,128.74,128.59,128.62,166900.0,128.7,128.74,128.59,128.62,166900.0
2013-07-23 09:35:00,128.62,128.63,128.53,128.55,124800.0,128.62,128.63,128.53,128.55,124800.0
2013-07-23 09:40:00,128.56,128.62,128.5,128.52,71400.0,128.56,128.62,128.5,128.52,71400.0
2013-07-23 09:45:00,128.52,128.56,128.35,128.43,147000.0,128.52,128.56,128.35,128.43,147000.0
2013-07-23 09:50:00,128.42,128.52,128.42,128.51,80900.0,128.42,128.52,128.42,128.51,80900.0
2013-07-23 09:55:00,128.51,128.68,128.48,128.68,96300.0,128.51,128.68,128.48,128.68,96300.0
2013-07-23 10:00:00,128.68,128.87,128.68,128.79,160800.0,128.68,128.87,128.68,128.79,160800.0
2013-07-23 10:05:00,128.79,128.79,128.57,128.62,179000.0,128.79,128.79,128.57,128.62,179000.0
2013-07-23 10:10:00,128.63,128.76,128.63,128.76,46300.0,128.63,128.76,128.63,128.76,46300.0
2013-07-23 10:15:00,128.75,128.81,128.61,128.61,71200.0,128.75,128.81,128.61,128.61,71200.0
2013-07-23 10:20:00,128.62,128.75,128.62,128.68,99700.0,128.62,128.75,128.62,128.68,99700.0
2013-07-23 10:25:00,128.68,128.75,128.62,128.67,77800.0,128.68,128.75,128.62,128.67,77800.0
2013-07-23 10:30:00,128.67,128.71,128.63,128.66,40800.0,128.67,128.71,128.63,128.66,40800.0
2013-07-23 10:35:00,128.65,128.81,128.65,128.78,66300.0,128.65,128.81,128.65,128.78,66300.0
2013-07-23 10:40:00,128.78,128.81,128.69,128.81,150800.0,128.78,128.81,128.69,128.81,150800.0
2013-07-23 10:45:00,128.8,128.84,128.67,128.78,234400.0,128.8,128.84,128.67,128.78,234400.0
2013-07-23 10:50:00,128.78,128.85,128.75,128.83,151500.0,128.78,128.85,128.75,128.83,151500.0
2013-07-23 10:55:00,128.84,128.92,128.81,128.85,134200.0,128.84,128.92,128.81,128.85,134200.0
2013-07-23 11:00:00,128.84,128.91,128.81,128.9,42600.0,128.84,128.91,128.81,128.9,42600.0
2013-07-23 11:05:00,128.89,128.95,128.83,128.95,69400.0,128.89,128.95,128.83,128.95,69400.0
2013-07-23 11:10:00,128.95,129.02,128.9,128.92,156900.0,128.95,129.02,128.9,128.92,156900.0
2013-07-23 11:15:00,128.9,129.04,128.9,129.01,80300.0,128.9,129.04,128.9,129.01,80300.0
2013-07-23 11:20:00,129.01,129.04,128.86,128.88,87100.0,129.01,129.04,128.86,128.88,87100.0
2013-07-23 11:25:00,128.87,128.91,128.84,128.87,44600.0,128.87,128.91,128.84,128.87,44600.0
2013-07-23 11:30:00,128.87,128.95,128.85,128.91,28300.0,128.87,128.95,128.85,128.91,28300.0
2013-07-23 11:35:00,128.93,128.93,128.87,128.91,24200.0,128.93,128.93,128.87,128.91,24200.0
2013-07-23 11:40:00,128.92,128.98,128.9,128.9,25800.0,128.92,128.98,128.9,128.9,25800.0
2013-07-23 11:45:00,128.9,128.97,128.87,128.87,82900.0,128.9,128.97,128.87,128.87,82900.0
2013-07-23 11:50:00,128.87,128.89,128.84,128.88,33500.0,128.87,128.89,128.84,128.88,33500.0
2013-07-23 11:55:00,128.89,128.93,128.85,128.86,71900.0,128.89,128.93,128.85,128.86,71900.0
2013-07-23 12:00:00,128.86,128.92,128.86,128.91,46300.0,128.86,128.92,128.86,128.91,46300.0
2013-07-23 12:05:00,128.92,128.94,128.9,128.93,58300.0,128.92,128.94,128.9,128.93,58300.0
2013-07-23 12:10:00,128.93,129.07,128.89,129.05,112600.0,128.93,129.07,128.89,129.05,112600.0
2013-07-23 12:15:00,129.05,129.14,129.03,129.11,136100.0,129.05,129.14,129.03,129.11,136100.0
2013-07-23 12:20:00,129.12,129.15,129.05,129.06,80300.0,129.12,129.15,129.05,129.06,80300.0
2013-07-23 12:25:00,129.07,129.08,128.97,129.01,64100.0,129.07,129.08,128.97,129.01,64100.0
2013-07-23 12:30:00,129.02,129.09,128.99,129.07,103600.0,129.02,129.09,128.99,129.07,103600.0
2013-07-23 12:35:00,129.06,129.06,129.0,129.02,52200.0,129.06,129.06,129.0,129.02,52200.0
2013-07-23 12:40:00,129.01,129.03,128.91,128.96,97300.0,129.01,129.03,128.91,128.96,97300.0
2013-07-23 12:45:00,128.95,128.98,128.9,128.93,56300.0,128.95,128.98,128.9,128.93,56300.0
2013-07-23 12:50:00,128.93,128.97,128.87,128.94,74100.0,128.93,128.97,128.87,128.94,74100.0
2013-07-23 12:55:00,128.95,129.1,128.94,129.07,16200.0,128.95,129.1,128.94,129.07,16200.0
2013-07-23 13:00:00,129.07,129.09,129.03,129.03,33000.0,129.07,129.09,129.03,129.03,33000.0
2013-07-23 13:05:00,129.02,129.06,129.0,129.03,27900.0,129.02,129.06,129.0,129.03,27900.0
2013-07-23 13:10:00,129.03,129.09,129.02,129.05,19100.0,129.03,129.09,129.02,129.05,19100.0
2013-07-23 13:15:00,129.05,129.07,129.03,129.03,13100.0,129.05,129.07,129.03,129.03,13100.0
2013-07-23 13:20:00,129.03,129.03,128.93,128.96,28200.0,129.03,129.03,128.93,128.96,28200.0
2013-07-23 13:25:00,128.97,129.06,128.94,129.05,46500.0,128.97,129.06,128.94,129.05,46500.0
2013-07-23 13:30:00,129.03,129.05,128.95,129.0,40400.0,129.03,129.05,128.95,129.0,40400.0
2013-07-23 13:35:00,129.0,129.03,128.93,129.01,60000.0,129.0,129.03,128.93,129.01,60000.0
2013-07-23 13:40:00,129.01,129.01,128.96,128.99,12000.0,129.01,129.01,128.96,128.99,12000.0
2013-07-23 13:45:00,129.0,129.04,128.98,129.01,19100.0,129.0,129.04,128.98,129.01,19100.0
2013-07-23 13:50:00,129.01,129.05,129.01,129.04,9700.0,129.01,129.05,129.01,129.04,9700.0
2013-07-23 13:55:00,129.04,129.05,128.98,128.99,65300.0,129.04,129.05,128.98,128.99,65300.0
2013-07-23 14:00:00,128.99,129.04,128.95,129.03,79900.0,128.99,129.04,128.95,129.03,79900.0
2013-07-23 14:05:00,129.04,129.04,128.99,129.02,27000.0,129.04,129.04,128.99,129.02,27000.0
2013-07-23 14:10:00,129.02,129.04,129.0,129.03,20200.0,129.02,129.04,129.0,129.03,20200.0
2013-07-23 14:15:00,129.03,129.48,129.02,129.22,265300.0,129.03,129.48,129.02,129.22,265300.0
2013-07-23 14:20:00,129.23,129.57,129.22,129.51,139700.0,129.23,129.57,129.22,129.51,139700.0
2013-07-23 14:25:00,129.49,129.68,129.41,129.56,201200.0,129.49,129.68,129.41,129.56,201200.0
2013-07-23 14:30:00,129.57,129.87,129.57,129.83,198400.0,129.57,129.87,129.57,129.83,198400.0
2013-07-23 14:35:00,129.8,129.91,129.76,129.8,201300.0,129.8,129.91,129.76,129.8,201300.0
2013-07-23 14:40:00,129.85,129.9,129.69,129.82,325400.0,129.85,129.9,129.69,129.82,325400.0
2013-07-23 14:45:00,129.81,129.9,129.8,129.84,251500.0,129.81,129.9,129.8,129.84,251500.0
2013-07-23 14:50:00,129.84,129.84,129.68,129.7,218000.0,129.84,129.84,129.68,129.7,218000.0
2013-07-23 14:55:00,129.71,129.84,129.7,129.79,84900.0,129.71,129.84,129.7,129.79,84900.0
2013-07-23 15:00:00,129.79,129.8,129.68,129.73,85400.0,129.79,129.8,129.68,129.73,85400.0
2013-07-23 15:05:00,129.74,130.02,129.72,129.94,238400.0,129.74,130.02,129.72,129.94,238400.0
2013-07-23 15:10:00,129.93,130.14,129.85,130.03,199300.0,129.93,130.14,129.85,130.03,199300.0
2013-07-23 15:15:00,130.03,130.03,129.79,129.84,145600.0,130.03,130.03,129.79,129.84,145600.0
2013-07-23 15:20:00,129.83,129.87,129.79,129.84,75000.0,129.83,129.87,129.79,129.84,75000.0
2013-07-23 15:25:00,129.84,129.88,129.82,129.88,42800.0,129.84,129.88,129.82,129.88,42800.0
2013-07-23 15:30:00,129.88,129.88,129.68,129.75,151800.0,129.88,129.88,129.68,129.75,151800.0
2013-07-23 15:35:00,129.75,129.77,129.69,129.7,119500.0,129.75,129.77,129.69,129.7,119500.0
2013-07-23 15:40:00,129.71,129.77,129.67,129.7,173200.0,129.71,129.77,129.67,129.7,173200.0
2013-07-23 15:45:00,129.7,129.8,129.67,129.78,97100.0,129.7,129.8,129.67,129.78,97100.0
2013-07-23 15:50:00,129.78,129.9,129.77,129.82,267500.0,129.78,129.9,129.77,129.82,267500.0
2013-07-23 15:55:00,129.83,129.88,129.72,129.73,282000.0,129.83,129.88,129.72,129.73,282000.0
2013-07-24 09:30:00,129.18,129.22,129.07,129.08,116400.0,129.18,129.22,129.07,129.08,116400.0
2013-07-24 09:35:00,129.08,129.14,129.02,129.07,92100.0,129.08,129.14,129.02,129.07,92100.0
2013-07-24 09:40:00,129.04,129.11,128.96,129.04,86800.0,129.04,129.11,128.96,129.04,86800.0
2013-07-24 09:45:00,129.03,129.16,129.0,129.16,45000.0,129.03,129.16,129.0,129.16,45000.0
2013-07-24 09:50:00,129.16,129.19,129.1,129.15,51000.0,129.16,129.19,129.1,129.15,51000.0
2013-07-24 09:55:00,129.16,129.4,129.16,129.32,111900.0,129.16,129.4,129.16,129.32,111900.0
2013-07-24 10:00:00,129.29,129.29,128.92,128.98,195400.0,129.29,129.29,128.92,128.98,195400.0
2013-07-24 10:05:00,128.97,129.07,128.6,128.78,251000.0,128.97,129.07,128.6,128.78,251000.0
2013-07-24 10:10:00,128.78,128.79,128.5,128.73,334200.0,128.78,128.79,128.5,128.73,334200.0
2013-07-24 10:15:00,128.75,128.87,128.75,128.79,119300.0,128.75,128.87,128.75,128.79,119300.0
2013-07-24 10:20:00,128.79,128.92,128.76,128.92,58700.0,128.79,128.92,128.76,128.92,58700.0
2013-07-24 10:25:00,128.91,129.05,128.81,129.03,68400.0,128.91,129.05,128.81,129.03,68400.0
2013-07-24 10:30:00,129.03,129.05,128.89,128.91,90000.0,129.03,129.05,128.89,128.91,90000.0
2013-07-24 10:35:00,128.94,128.94,128.82,128.94,32800.0,128.94,128.94,128.82,128.94,32800.0
2013-07-24 10:40:00,128.94,129.06,128.88,128.89,25800.0,128.94,129.06,128.88,128.89,25800.0
2013-07-24 10:45:00,128.88,128.95,128.87,128.91,21800.0,128.88,128.95,128.87,128.91,21800.0
2013-07-24 10:50:00,128.91,128.96,128.87,128.93,62600.0,128.91,128.96,128.87,128.93,62600.0
2013-07-24 10:55:00,128.93,128.95,128.87,128.89,60700.0,128.93,128.95,128.87,128.89,60700.0
2013-07-24 11:00:00,128.87,128.88,128.7,128.71,91200.0,128.87,128.88,128.7,128.71,91200.0
2013-07-24 11:05:00,128.72,128.81,128.62,128.79,128500.0,128.72,128.81,128.62,128.79,128500.0
2013-07-24 11:10:00,128.78,128.78,128.7,128.73,65600.0,128.78,128.78,128.7,128.73,65600.0
2013-07-24 11:15:00,128.72,128.72,128.29,128.31,199700.0,128.72,128.72,128.29,128.31,199700.0
2013-07-24 11:20:00,128.32,128.44,128.28,128.43,136000.0,128.32,128.44,128.28,128.43,136000.0
2013-07-24 11:25:00,128.43,128.57,128.42,128.51,64400.0,128.43,128.57,128.42,128.51,64400.0
2013-07-24 11:30:00,128.5,128.51,128.4,128.49,61400.0,128.5,128.51,128.4,128.49,61400.0
2013-07-24 11:35:00,128.49,128.58,128.47,128.5,46300.0,128.49,128.58,128.47,128.5,46300.0
2013-07-24 11:40:00,128.49,128.52,128.34,128.37,75600.0,128.49,128.52,128.34,128.37,75600.0
2013-07-24 11:45:00,128.37,128.5,128.36,128.48,29500.0,128.37,128.5,128.36,128.48,29500.0
2013-07-24 11:50:00,128.47,128.56,128.44,128.53,50900.0,128.47,128.56,128.44,128.53,50900.0
2013-07-24 11:55:00,128.53,128.53,128.19,128.28,260500.0,128.53,128.53,128.19,128.28,260500.0
2013-07-24 12:00:00,128.27,128.42,128.21,128.41,100200.0,128.27,128.42,128.21,128.41,100200.0
2013-07-24 12:05:00,128.42,128.43,128.32,128.35,72600.0,128.42,128.43,128.32,128.35,72600.0
2013-07-24 12:10:00,128.36,128.45,128.33,128.42,62500.0,128.36,128.45,128.33,128.42,62500.0
2013-07-24 12:15:00,128.42,128.46,128.33,128.39,47700.0,128.42,128.46,128.33,128.39,47700.0
2013-07-24 12:20:00,128.37,128.4,128.31,128.34,16900.0,128.37,128.4,128.31,128.34,16900.0
2013-07-24 12:25:00,128.35,128.39,128.32,128.35,53900.0,128.35,128.39,128.32,128.35,53900.0
2013-07-24 12:30:00,128.34,128.41,128.28,128.28,39900.0,128.34,128.41,128.28,128.28,39900.0
2013-07-24 12:35:00,128.3,128.38,128.26,128.38,46500.0,128.3,128.38,128.26,128.38,46500.0
2013-07-24 12:40:00,128.39,128.4,128.3,128.33,30600.0,128.39,128.4,128.3,128.33,30600.0
2013-07-24 12:45:00,128.31,128.35,128.29,128.3,33000.0,128.31,128.35,128.29,128.3,33000.0
2013-07-24 12:50:00,128.3,128.31,127.79,127.9,421600.0,128.3,128.31,127.79,127.9,421600.0
2013-07-24 12:55:00,127.87,127.9,127.29,127.5,697800.0,127.87,127.9,127.29,127.5,697800.0
2013-07-24 13:00:00,127.48,127.71,127.45,127.6,286400.0,127.48,127.71,127.45,127.6,286400.0
2013-07-24 13:05:00,127.56,127.7,127.51,127.56,109700.0,127.56,127.7,127.51,127.56,109700.0
2013-07-24 13:10:00,127.54,127.62,127.4,127.46,148800.0,127.54,127.62,127.4,127.46,148800.0
2013-07-24 13:15:00,127.44,127.6,127.38,127.57,82800.0,127.44,127.6,127.38,127.57,82800.0
2013-07-24 13:20:00,127.55,127.64,127.39,127.45,76500.0,127.55,127.64,127.39,127.45,76500.0
2013-07-24 13:25:00,127.44,127.59,127.4,127.47,185800.0,127.44,127.59,127.4,127.47,185800.0
2013-07-24 13:30:00,127.48,127.51,127.15,127.19,221300.0,127.48,127.51,127.15,127.19,221300.0
2013-07-24 13:35:00,127.14,127.22,127.02,127.11,146000.0,127.14,127.22,127.02,127.11,146000.0
2013-07-24 13:40:00,127.11,127.15,126.92,126.95,238000.0,127.11,127.15,126.92,126.95,238000.0
2013-07-24 13:45:00,126.95,127.13,126.87,127.09,233700.0,126.95,127.13,126.87,127.09,233700.0
2013-07-24 13:50:00,127.09,127.15,127.04,127.11,150900.0,127.09,127.15,127.04,127.11,150900.0
2013-07-24 13:55:00,127.12,127.31,127.12,127.31,92700.0,127.12,127.31,127.12,127.31,92700.0
2013-07-24 14:00:00,127.31,127.39,127.28,127.38,69800.0,127.31,127.39,127.28,127.38,69800.0
2013-07-24 14:05:00,127.41,127.46,127.35,127.37,88500.0,127.41,127.46,127.35,127.37,88500.0
2013-07-24 14:10:00,127.39,127.44,127.37,127.41,54500.0,127.39,127.44,127.37,127.41,54500.0
2013-07-24 14:15:00,127.43,127.43,127.31,127.37,45200.0,127.43,127.43,127.31,127.37,45200.0
2013-07-24 14:20:00,127.37,127.39,127.33,127.37,13000.0,127.37,127.39,127.33,127.37,13000.0
2013-07-24 14:25:00,127.37,127.45,127.24,127.24,118700.0,127.37,127.45,127.24,127.24,118700.0
2013-07-24 14:30:00,127.25,127.3,127.23,127.26,39800.0,127.25,127.3,127.23,127.26,39800.0
2013-07-24 14:35:00,127.24,127.27,127.2,127.27,37100.0,127.24,127.27,127.2,127.27,37100.0
2013-07-24 14:40:00,127.25,127.36,127.23,127.31,51200.0,127.25,127.36,127.23,127.31,51200.0
2013-07-24 14:45:00,127.31,127.49,127.31,127.42,165300.0,127.31,127.49,127.31,127.42,165300.0
2013-07-24 14:50:00,127.41,127.51,127.4,127.48,47700.0,127.41,127.51,127.4,127.48,47700.0
2013-07-24 14:55:00,127.46,127.49,127.42,127.47,50900.0,127.46,127.49,127.42,127.47,50900.0
2013-07-24 15:00:00,127.45,127.57,127.43,127.51,63400.0,127.45,127.57,127.43,127.51,63400.0
2013-07-24 15:05:00,127.52,127.52,127.43,127.45,39300.0,127.52,127.52,127.43,127.45,39300.0
2013-07-24 15:10:00,127.45,127.48,127.42,127.46,28200.0,127.45,127.48,127.42,127.46,28200.0
2013-07-24 15:15:00,127.46,127.5,127.46,127.48,64900.0,127.46,127.5,127.46,127.48,64900.0
2013-07-24 15:20:00,127.5,127.57,127.47,127.54,76300.0,127.5,127.57,127.47,127.54,76300.0
2013-07-24 15:25:00,127.55,127.55,127.45,127.5,110200.0,127.55,127.55,127.45,127.5,110200.0
2013-07-24 15:30:00,127.49,127.5,127.32,127.39,62400.0,127.49,127.5,127.32,127.39,62400.0
2013-07-24 15:35:00,127.4,127.49,127.36,127.48,54200.0,127.4,127.49,127.36,127.48,54200.0
2013-07-24 15:40:00,127.48,127.64,127.48,127.54,147100.0,127.48,127.64,127.48,127.54,147100.0
2013-07-24 15:45:00,127.53,127.8,127.53,127.67,130700.0,127.53,127.8,127.53,127.67,130700.0
2013-07-24 15:50:00,127.67,127.67,127.55,127.58,84200.0,127.67,127.67,127.55,127.58,84200.0
2013-07-24 15:55:00,127.58,127.65,127.5,127.51,418200.0,127.58,127.65,127.5,127.51,418200.0
2013-07-25 09:30:00,127.7,127.91,127.64,127.8,146700.0,127.7,127.91,127.64,127.8,146700.0
2013-07-25 09:35:00,127.82,127.92,127.76,127.88,117200.0,127.82,127.92,127.76,127.88,117200.0
2013-07-25 09:40:00,127.89,128.0,127.85,127.97,73500.0,127.89,128.0,127.85,127.97,73500.0
2013-07-25 09:45:00,127.98,128.01,127.89,127.91,64700.0,127.98,128.01,127.89,127.91,64700.0
2013-07-25 09:50:00,127.91,128.08,127.91,128.05,67300.0,127.91,128.08,127.91,128.05,67300.0
2013-07-25 09:55:00,128.06,128.09,127.93,127.98,58200.0,128.06,128.09,127.93,127.98,58200.0
2013-07-25 10:00:00,127.98,128.13,127.98,128.07,112100.0,127.98,128.13,127.98,128.07,112100.0
2013-07-25 10:05:00,128.08,128.12,128.04,128.06,59700.0,128.08,128.12,128.04,128.06,59700.0
2013-07-25 10:10:00,128.06,128.17,128.04,128.09,85000.0,128.06,128.17,128.04,128.09,85000.0
2013-07-25 10:15:00,128.09,128.28,128.07,128.26,66300.0,128.09,128.28,128.07,128.26,66300.0
2013-07-25 10:20:00,128.26,128.26,128.02,128.13,104800.0,128.26,128.26,128.02,128.13,104800.0
2013-07-25 10:25:00,128.14,128.14,128.0,128.07,63900.0,128.14,128.14,128.0,128.07,63900.0
2013-07-25 10:30:00,128.06,128.07,127.75,127.8,226100.0,128.06,128.07,127.75,127.8,226100.0
2013-07-25 10:35:00,127.81,127.9,127.79,127.86,31900.0,127.81,127.9,127.79,127.86,31900.0
2013-07-25 10:40:00,127.87,128.0,127.84,127.97,49000.0,127.87,128.0,127.84,127.97,49000.0
2013-07-25 10:45:00,127.96,128.07,127.89,128.04,23800.0,127.96,128.07,127.89,128.04,23800.0
2013-07-25 10:50:00,128.01,128.03,127.98,128.02,16300.0,128.01,128.03,127.98,128.02,16300.0
2013-07-25 10:55:00,128.04,128.09,128.01,128.09,13700.0,128.04,128.09,128.01,128.09,13700.0
2013-07-25 11:00:00,128.07,128.21,128.07,128.14,69700.0,128.07,128.21,128.07,128.14,69700.0
2013-07-25 11:05:00,128.14,128.27,128.13,128.19,81600.0,128.14,128.27,128.13,128.19,81600.0
2013-07-25 11:10:00,128.21,128.24,128.01,128.14,57900.0,128.21,128.24,128.01,128.14,57900.0
2013-07-25 11:15:00,128.14,128.5,128.13,128.45,222300.0,128.14,128.5,128.13,128.45,222300.0
2013-07-25 11:20:00,128.44,128.71,128.42,128.44,203400.0,128.44,128.71,128.42,128.44,203400.0
2013-07-25 11:25:00,128.44,128.49,128.43,128.43,31600.0,128.44,128.49,128.43,128.43,31600.0
2013-07-25 11:30:00,128.44,128.62,128.43,128.53,120100.0,128.44,128.62,128.43,128.53,120100.0
2013-07-25 11:35:00,128.51,128.62,128.47,128.55,68500.0,128.51,128.62,128.47,128.55,68500.0
2013-07-25 11:40:00,128.55,128.63,128.5,128.55,15500.0,128.55,128.63,128.5,128.55,15500.0
2013-07-25 11:45:00,128.55,128.55,128.34,128.35,59200.0,128.55,128.55,128.34,128.35,59200.0
2013-07-25 11:50:00,128.38,128.45,128.36,128.43,24400.0,128.38,128.45,128.36,128.43,24400.0
2013-07-25 11:55:00,128.45,128.46,128.29,128.33,20700.0,128.45,128.46,128.29,128.33,20700.0
2013-07-25 12:00:00,128.33,128.36,128.3,128.3,14600.0,128.33,128.36,128.3,128.3,14600.0
2013-07-25 12:05:00,128.31,128.41,128.31,128.33,42700.0,128.31,128.41,128.31,128.33,42700.0
2013-07-25 12:10:00,128.34,128.38,128.33,128.33,34300.0,128.34,128.38,128.33,128.33,34300.0
2013-07-25 12:15:00,128.37,128.4,128.3,128.38,16500.0,128.37,128.4,128.3,128.38,16500.0
2013-07-25 12:20:00,128.38,128.43,128.34,128.39,14800.0,128.38,128.43,128.34,128.39,14800.0
2013-07-25 12:25:00,128.38,128.41,128.26,128.32,28700.0,128.38,128.41,128.26,128.32,28700.0
2013-07-25 12:30:00,128.32,128.36,128.31,128.35,13200.0,128.32,128.36,128.31,128.35,13200.0
2013-07-25 12:35:00,128.35,128.42,128.35,128.4,9900.0,128.35,128.42,128.35,128.4,9900.0
2013-07-25 12:40:00,128.39,128.49,128.39,128.49,27700.0,128.39,128.49,128.39,128.49,27700.0
2013-07-25 12:45:00,128.46,128.46,128.35,128.43,34900.0,128.46,128.46,128.35,128.43,34900.0
2013-07-25 12:50:00,128.42,128.47,128.42,128.42,24300.0,128.42,128.47,128.42,128.42,24300.0
2013-07-25 12:55:00,128.43,128.5,128.42,128.5,21300.0,128.43,128.5,128.42,128.5,21300.0
2013-07-25 13:00:00,128.5,128.55,128.47,128.53,26100.0,128.5,128.55,128.47,128.53,26100.0
2013-07-25 13:05:00,128.52,128.52,128.43,128.44,38700.0,128.52,128.52,128.43,128.44,38700.0
2013-07-25 13:10:00,128.44,128.45,128.34,128.34,33900.0,128.44,128.45,128.34,128.34,33900.0
2013-07-25 13:15:00,128.35,128.38,128.29,128.38,21100.0,128.35,128.38,128.29,128.38,21100.0
2013-07-25 13:20:00,128.39,128.44,128.35,128.38,40100.0,128.39,128.44,128.35,128.38,40100.0
2013-07-25 13:25:00,128.36,128.44,128.36,128.42,14300.0,128.36,128.44,128.36,128.42,14300.0
2013-07-25 13:30:00,128.42,128.48,128.42,128.44,21400.0,128.42,128.48,128.42,128.44,21400.0
2013-07-25 13:35:00,128.44,128.47,128.42,128.47,8900.0,128.44,128.47,128.42,128.47,8900.0
2013-07-25 13:40:00,128.46,128.46,128.36,128.37,18400.0,128.46,128.46,128.36,128.37,18400.0
2013-07-25 13:45:00,128.38,128.43,128.37,128.37,16400.0,128.38,128.43,128.37,128.37,16400.0
2013-07-25 13:50:00,128.37,128.39,128.3,128.32,27800.0,128.37,128.39,128.3,128.32,27800.0
2013-07-25 13:55:00,128.33,128.36,128.3,128.36,7200.0,128.33,128.36,128.3,128.36,7200.0
2013-07-25 14:00:00,128.35,128.35,128.29,128.33,12500.0,128.35,128.35,128.29,128.33,12500.0
2013-07-25 14:05:00,128.34,128.35,128.29,128.34,8500.0,128.34,128.35,128.29,128.34,8500.0
2013-07-25 14:10:00,128.34,128.34,128.26,128.26,17800.0,128.34,128.34,128.26,128.26,17800.0
2013-07-25 14:15:00,128.27,128.29,128.19,128.21,36100.0,128.27,128.29,128.19,128.21,36100.0
2013-07-25 14:20:00,128.21,128.25,128.18,128.21,29500.0,128.21,128.25,128.18,128.21,29500.0
2013-07-25 14:25:00,128.22,128.22,128.11,128.22,43400.0,128.22,128.22,128.11,128.22,43400.0
2013-07-25 14:30:00,128.23,128.27,128.21,128.25,26400.0,128.23,128.27,128.21,128.25,26400.0
2013-07-25 14:35:00,128.26,128.31,128.21,128.21,18000.0,128.26,128.31,128.21,128.21,18000.0
2013-07-25 14:40:00,128.22,128.26,128.19,128.25,20900.0,128.22,128.26,128.19,128.25,20900.0
2013-07-25 14:45:00,128.24,128.27,128.23,128.26,15900.0,128.24,128.27,128.23,128.26,15900.0
2013-07-25 14:50:00,128.23,128.27,128.2,128.22,15800.0,128.23,128.27,128.2,128.22,15800.0
2013-07-25 14:55:00,128.22,128.22,128.17,128.19,23700.0,128.22,128.22,128.17,128.19,23700.0
2013-07-25 15:00:00,128.19,128.23,128.15,128.22,20200.0,128.19,128.23,128.15,128.22,20200.0
2013-07-25 15:05:00,128.21,128.4,128.21,128.39,86400.0,128.21,128.4,128.21,128.39,86400.0
2013-07-25 15:10:00,128.39,128.82,128.34,128.49,225400.0,128.39,128.82,128.34,128.49,225400.0
2013-07-25 15:15:00,128.5,128.6,128.5,128.53,67900.0,128.5,128.6,128.5,128.53,67900.0
2013-07-25 15:20:00,128.54,128.87,128.52,128.78,77200.0,128.54,128.87,128.52,128.78,77200.0
2013-07-25 15:25:00,128.79,128.8,128.59,128.63,98100.0,128.79,128.8,128.59,128.63,98100.0
2013-07-25 15:30:00,128.64,128.65,128.52,128.54,29300.0,128.64,128.65,128.52,128.54,29300.0
2013-07-25 15:35:00,128.54,128.65,128.5,128.59,48200.0,128.54,128.65,128.5,128.59,48200.0
2013-07-25 15:40:00,128.59,128.7,128.58,128.7,61700.0,128.59,128.7,128.58,128.7,61700.0
2013-07-25 15:45:00,128.7,128.7,128.51,128.62,48000.0,128.7,128.7,128.51,128.62,48000.0
2013-07-25 15:50:00,128.61,128.62,128.5,128.62,101000.0,128.61,128.62,128.5,128.62,101000.0
2013-07-25 15:55:00,128.6,128.66,128.54,128.66,280700.0,128.6,128.66,128.54,128.66,280700.0
2013-07-26 09:30:00,128.11,128.14,128.02,128.1,120300.0,128.11,128.14,128.02,128.1,120300.0
2013-07-26 09:35:00,128.1,128.11,127.92,128.0,119100.0,128.1,128.11,127.92,128.0,119100.0
2013-07-26 09:40:00,128.0,128.04,127.96,128.02,54000.0,128.0,128.04,127.96,128.02,54000.0
2013-07-26 09:45:00,128.01,128.01,127.87,127.98,96900.0,128.01,128.01,127.87,127.98,96900.0
2013-07-26 09:50:00,127.97,128.02,127.93,128.0,59000.0,127.97,128.02,127.93,128.0,59000.0
2013-07-26 09:55:00,127.99,128.25,127.88,128.23,158200.0,127.99,128.25,127.88,128.23,158200.0
2013-07-26 10:00:00,128.21,128.65,128.17,128.51,186700.0,128.21,128.65,128.17,128.51,186700.0
2013-07-26 10:05:00,128.49,128.57,128.4,128.44,142000.0,128.49,128.57,128.4,128.44,142000.0
2013-07-26 10:10:00,128.45,128.46,128.36,128.43,143500.0,128.45,128.46,128.36,128.43,143500.0
2013-07-26 10:15:00,128.41,128.41,128.12,128.13,71600.0,128.41,128.41,128.12,128.13,71600.0
2013-07-26 10:20:00,128.11,128.29,128.08,128.28,29200.0,128.11,128.29,128.08,128.28,29200.0
2013-07-26 10:25:00,128.29,128.29,128.18,128.27,20500.0,128.29,128.29,128.18,128.27,20500.0
2013-07-26 10:30:00,128.28,128.29,128.12,128.17,27800.0,128.28,128.29,128.12,128.17,27800.0
2013-07-26 10:35:00,128.17,128.19,128.11,128.13,19000.0,128.17,128.19,128.11,128.13,19000.0
2013-07-26 10:40:00,128.13,128.19,128.11,128.12,31600.0,128.13,128.19,128.11,128.12,31600.0
2013-07-26 10:45:00,128.09,128.09,127.73,127.74,86300.0,128.09,128.09,127.73,127.74,86300.0
2013-07-26 10:50:00,127.74,127.74,127.07,127.27,521300.0,127.74,127.74,127.07,127.27,521300.0
2013-07-26 10:55:00,127.27,127.29,126.78,127.03,425000.0,127.27,127.29,126.78,127.03,425000.0
2013-07-26 11:00:00,127.03,127.21,126.87,127.21,175100.0,127.03,127.21,126.87,127.21,175100.0
2013-07-26 11:05:00,127.22,127.39,127.18,127.34,117500.0,127.22,127.39,127.18,127.34,117500.0
2013-07-26 11:10:00,127.34,127.43,127.3,127.43,69800.0,127.34,127.43,127.3,127.43,69800.0
2013-07-26 11:15:00,127.43,127.47,127.27,127.34,42100.0,127.43,127.47,127.27,127.34,42100.0
2013-07-26 11:20:00,127.33,127.4,127.32,127.34,15000.0,127.33,127.4,127.32,127.34,15000.0
2013-07-26 11:25:00,127.37,127.46,127.37,127.44,41300.0,127.37,127.46,127.37,127.44,41300.0
2013-07-26 11:30:00,127.43,127.7,127.43,127.56,114600.0,127.43,127.7,127.43,127.56,114600.0
2013-07-26 11:35:00,127.56,127.61,127.45,127.45,49900.0,127.56,127.61,127.45,127.45,49900.0
2013-07-26 11:40:00,127.46,127.48,127.36,127.39,48600.0,127.46,127.48,127.36,127.39,48600.0
2013-07-26 11:45:00,127.39,127.42,127.3,127.3,12400.0,127.39,127.42,127.3,127.3,12400.0
2013-07-26 11:50:00,127.33,127.4,127.33,127.36,21700.0,127.33,127.4,127.33,127.36,21700.0
2013-07-26 11:55:00,127.37,127.38,127.13,127.24,78100.0,127.37,127.38,127.13,127.24,78100.0
2013-07-26 12:00:00,127.24,127.33,127.21,127.31,15300.0,127.24,127.33,127.21,127.31,15300.0
2013-07-26 12:05:00,127.31,127.45,127.28,127.4,26000.0,127.31,127.45,127.28,127.4,26000.0
2013-07-26 12:10:00,127.39,127.41,127.31,127.33,21600.0,127.39,127.41,127.31,127.33,21600.0
2013-07-26 12:15:00,127.35,127.54,127.35,127.5,15700.0,127.35,127.54,127.35,127.5,15700.0
2013-07-26 12:20:00,127.49,127.59,127.47,127.49,38800.0,127.49,127.59,127.47,127.49,38800.0
2013-07-26 12:25:00,127.46,127.55,127.46,127.48,28100.0,127.46,127.55,127.46,127.48,28100.0
2013-07-26 12:30:00,127.5,127.63,127.46,127.56,44200.0,127.5,127.63,127.46,127.56,44200.0
2013-07-26 12:35:00,127.54,127.6,127.5,127.53,62100.0,127.54,127.6,127.5,127.53,62100.0
2013-07-26 12:40:00,127.56,127.6,127.53,127.56,22500.0,127.56,127.6,127.53,127.56,22500.0
2013-07-26 12:45:00,127.57,127.63,127.53,127.54,39700.0,127.57,127.63,127.53,127.54,39700.0
2013-07-26 12:50:00,127.54,127.54,127.48,127.51,18300.0,127.54,127.54,127.48,127.51,18300.0
2013-07-26 12:55:00,127.53,127.58,127.53,127.55,24100.0,127.53,127.58,127.53,127.55,24100.0
2013-07-26 13:00:00,127.55,127.6,127.53,127.57,18800.0,127.55,127.6,127.53,127.57,18800.0
2013-07-26 13:05:00,127.56,127.56,127.52,127.55,15200.0,127.56,127.56,127.52,127.55,15200.0
2013-07-26 13:10:00,127.56,127.66,127.56,127.66,10700.0,127.56,127.66,127.56,127.66,10700.0
2013-07-26 13:15:00,127.67,127.84,127.61,127.79,53400.0,127.67,127.84,127.61,127.79,53400.0
2013-07-26 13:20:00,127.79,127.85,127.7,127.73,27200.0,127.79,127.85,127.7,127.73,27200.0
2013-07-26 13:25:00,127.72,127.78,127.68,127.71,26700.0,127.72,127.78,127.68,127.71,26700.0
2013-07-26 13:30:00,127.73,127.78,127.71,127.75,23500.0,127.73,127.78,127.71,127.75,23500.0
2013-07-26 13:35:00,127.76,127.76,127.7,127.73,9000.0,127.76,127.76,127.7,127.73,9000.0
2013-07-26 13:40:00,127.71,127.71,127.65,127.66,26800.0,127.71,127.71,127.65,127.66,26800.0
2013-07-26 13:45:00,127.66,127.68,127.59,127.61,32100.0,127.66,127.68,127.59,127.61,32100.0
2013-07-26 13:50:00,127.62,127.65,127.59,127.61,16300.0,127.62,127.65,127.59,127.61,16300.0
2013-07-26 13:55:00,127.6,127.62,127.55,127.61,15500.0,127.6,127.62,127.55,127.61,15500.0
2013-07-26 14:00:00,127.62,127.68,127.59,127.68,18000.0,127.62,127.68,127.59,127.68,18000.0
2013-07-26 14:05:00,127.69,127.75,127.67,127.67,24600.0,127.69,127.75,127.67,127.67,24600.0
2013-07-26 14:10:00,127.67,127.75,127.64,127.65,31500.0,127.67,127.75,127.64,127.65,31500.0
2013-07-26 14:15:00,127.65,127.67,127.63,127.65,49600.0,127.65,127.67,127.63,127.65,49600.0
2013-07-26 14:20:00,127.65,127.73,127.63,127.7,33300.0,127.65,127.73,127.63,127.7,33300.0
2013-07-26 14:25:00,127.7,127.75,127.66,127.75,37000.0,127.7,127.75,127.66,127.75,37000.0
2013-07-26 14:30:00,127.74,127.76,127.7,127.72,26500.0,127.74,127.76,127.7,127.72,26500.0
2013-07-26 14:35:00,127.72,127.81,127.71,127.74,46400.0,127.72,127.81,127.71,127.74,46400.0
2013-07-26 14:40:00,127.75,127.83,127.75,127.82,41000.0,127.75,127.83,127.75,127.82,41000.0
2013-07-26 14:45:00,127.83,127.83,127.72,127.73,27900.0,127.83,127.83,127.72,127.73,27900.0
2013-07-26 14:50:00,127.74,127.8,127.73,127.78,24700.0,127.74,127.8,127.73,127.78,24700.0
2013-07-26 14:55:00,127.78,127.83,127.74,127.83,20800.0,127.78,127.83,127.74,127.83,20800.0
2013-07-26 15:00:00,127.81,128.02,127.76,127.91,101200.0,127.81,128.02,127.76,127.91,101200.0
2013-07-26 15:05:00,127.91,128.31,127.9,128.31,123600.0,127.91,128.31,127.9,128.31,123600.0
2013-07-26 15:10:00,128.32,128.35,128.22,128.22,62200.0,128.32,128.35,128.22,128.22,62200.0
2013-07-26 15:15:00,128.25,128.43,128.24,128.41,68900.0,128.25,128.43,128.24,128.41,68900.0
2013-07-26 15:20:00,128.38,128.67,128.37,128.51,259200.0,128.38,128.67,128.37,128.51,259200.0
2013-07-26 15:25:00,128.5,128.89,128.49,128.86,200000.0,128.5,128.89,128.49,128.86,200000.0
2013-07-26 15:30:00,128.89,128.97,128.71,128.75,124700.0,128.89,128.97,128.71,128.75,124700.0
2013-07-26 15:35:00,128.76,128.81,128.74,128.76,42400.0,128.76,128.81,128.74,128.76,42400.0
2013-07-26 15:40:00,128.77,128.79,128.64,128.65,52200.0,128.77,128.79,128.64,128.65,52200.0
2013-07-26 15:45:00,128.65,128.65,128.5,128.53,107900.0,128.65,128.65,128.5,128.53,107900.0
2013-07-26 15:50:00,128.54,128.69,128.53,128.69,137500.0,128.54,128.69,128.53,128.69,137500.0
2013-07-26 15:55:00,128.7,128.81,128.69,128.78,154300.0,128.7,128.81,128.69,128.78,154300.0
2013-07-29 09:30:00,128.45,128.48,128.35,128.43,106500.0,128.45,128.48,128.35,128.43,106500.0
2013-07-29 09:35:00,128.4,128.61,128.4,128.44,75300.0,128.4,128.61,128.4,128.44,75300.0
2013-07-29 09:40:00,128.43,128.52,128.33,128.52,62600.0,128.43,128.52,128.33,128.52,62600.0
2013-07-29 09:45:00,128.52,128.52,128.4,128.5,64700.0,128.52,128.52,128.4,128.5,64700.0
2013-07-29 09:50:00,128.5,128.55,128.46,128.5,44100.0,128.5,128.55,128.46,128.5,44100.0
2013-07-29 09:55:00,128.51,128.62,128.51,128.58,27300.0,128.51,128.62,128.51,128.58,27300.0
2013-07-29 10:00:00,128.56,128.58,128.31,128.39,76400.0,128.56,128.58,128.31,128.39,76400.0
2013-07-29 10:05:00,128.4,128.59,128.4,128.47,124700.0,128.4,128.59,128.4,128.47,124700.0
2013-07-29 10:10:00,128.46,128.48,128.42,128.44,54400.0,128.46,128.48,128.42,128.44,54400.0
2013-07-29 10:15:00,128.43,128.51,128.4,128.44,23400.0,128.43,128.51,128.4,128.44,23400.0
2013-07-29 10:20:00,128.43,128.51,128.4,128.49,26900.0,128.43,128.51,128.4,128.49,26900.0
2013-07-29 10:25:00,128.5,128.58,128.48,128.54,28600.0,128.5,128.58,128.48,128.54,28600.0
2013-07-29 10:30:00,128.55,128.57,128.38,128.44,23800.0,128.55,128.57,128.38,128.44,23800.0
2013-07-29 10:35:00,128.44,128.51,128.36,128.42,40400.0,128.44,128.51,128.36,128.42,40400.0
2013-07-29 10:40:00,128.42,128.46,128.37,128.45,34100.0,128.42,128.46,128.37,128.45,34100.0
2013-07-29 10:45:00,128.45,128.53,128.41,128.51,39700.0,128.45,128.53,128.41,128.51,39700.0
2013-07-29 10:50:00,128.51,128.51,128.44,128.49,39800.0,128.51,128.51,128.44,128.49,39800.0
2013-07-29 10:55:00,128.5,128.52,128.47,128.49,26900.0,128.5,128.52,128.47,128.49,26900.0
2013-07-29 11:00:00,128.49,128.71,128.49,128.58,90300.0,128.49,128.71,128.49,128.58,90300.0
2013-07-29 11:05:00,128.59,128.59,128.5,128.52,24900.0,128.59,128.59,128.5,128.52,24900.0
2013-07-29 11:10:00,128.52,128.58,128.38,128.44,118700.0,128.52,128.58,128.38,128.44,118700.0
2013-07-29 11:15:00,128.45,128.61,128.42,128.59,46800.0,128.45,128.61,128.42,128.59,46800.0
2013-07-29 11:20:00,128.58,128.7,128.53,128.69,55900.0,128.58,128.7,128.53,128.69,55900.0
2013-07-29 11:25:00,128.68,128.68,128.59,128.59,19400.0,128.68,128.68,128.59,128.59,19400.0
2013-07-29 11:30:00,128.56,128.76,128.56,128.7,70900.0,128.56,128.76,128.56,128.7,70900.0
2013-07-29 11:35:00,128.68,128.75,128.67,128.73,60900.0,128.68,128.75,128.67,128.73,60900.0
2013-07-29 11:40:00,128.72,128.72,128.57,128.6,56300.0,128.72,128.72,128.57,128.6,56300.0
2013-07-29 11:45:00,128.61,128.69,128.61,128.65,13100.0,128.61,128.69,128.61,128.65,13100.0
2013-07-29 11:50:00,128.65,128.78,128.65,128.73,36400.0,128.65,128.78,128.65,128.73,36400.0
2013-07-29 11:55:00,128.72,128.77,128.68,128.74,22600.0,128.72,128.77,128.68,128.74,22600.0
2013-07-29 12:00:00,128.73,128.73,128.68,128.7,16500.0,128.73,128.73,128.68,128.7,16500.0
2013-07-29 12:05:00,128.72,128.77,128.68,128.7,12600.0,128.72,128.77,128.68,128.7,12600.0
2013-07-29 12:10:00,128.72,128.75,128.66,128.67,29100.0,128.72,128.75,128.66,128.67,29100.0
2013-07-29 12:15:00,128.66,128.69,128.63,128.69,23800.0,128.66,128.69,128.63,128.69,23800.0
2013-07-29 12:20:00,128.68,128.7,128.52,128.57,61800.0,128.68,128.7,128.52,128.57,61800.0
2013-07-29 12:25:00,128.57,128.57,128.47,128.55,72000.0,128.57,128.57,128.47,128.55,72000.0
2013-07-29 12:30:00,128.55,128.58,128.44,128.46,61500.0,128.55,128.58,128.44,128.46,61500.0
2013-07-29 12:35:00,128.44,128.49,128.44,128.45,28600.0,128.44,128.49,128.44,128.45,28600.0
2013-07-29 12:40:00,128.44,128.46,128.39,128.42,29500.0,128.44,128.46,128.39,128.42,29500.0
2013-07-29 12:45:00,128.41,128.44,128.33,128.44,26800.0,128.41,128.44,128.33,128.44,26800.0
2013-07-29 12:50:00,128.43,128.43,128.31,128.33,39700.0,128.43,128.43,128.31,128.33,39700.0
2013-07-29 12:55:00,128.35,128.42,128.34,128.38,69600.0,128.35,128.42,128.34,128.38,69600.0
2013-07-29 13:00:00,128.38,128.44,128.36,128.42,65100.0,128.38,128.44,128.36,128.42,65100.0
2013-07-29 13:05:00,128.41,128.43,128.32,128.41,54000.0,128.41,128.43,128.32,128.41,54000.0
2013-07-29 13:10:00,128.39,128.41,128.35,128.4,54600.0,128.39,128.41,128.35,128.4,54600.0
2013-07-29 13:15:00,128.39,128.43,128.33,128.33,19600.0,128.39,128.43,128.33,128.33,19600.0
2013-07-29 13:20:00,128.35,128.37,128.25,128.33,57100.0,128.35,128.37,128.25,128.33,57100.0
2013-07-29 13:25:00,128.34,128.45,128.34,128.44,50600.0,128.34,128.45,128.34,128.44,50600.0
2013-07-29 13:30:00,128.43,128.46,128.37,128.37,34700.0,128.43,128.46,128.37,128.37,34700.0
2013-07-29 13:35:00,128.38,128.38,128.32,128.36,25100.0,128.38,128.38,128.32,128.36,25100.0
2013-07-29 13:40:00,128.36,128.45,128.34,128.37,36300.0,128.36,128.45,128.34,128.37,36300.0
2013-07-29 13:45:00,128.37,128.42,128.36,128.39,20600.0,128.37,128.42,128.36,128.39,20600.0
2013-07-29 13:50:00,128.39,128.4,128.35,128.37,13000.0,128.39,128.4,128.35,128.37,13000.0
2013-07-29 13:55:00,128.37,128.44,128.37,128.4,24100.0,128.37,128.44,128.37,128.4,24100.0
2013-07-29 14:00:00,128.4,128.4,128.37,128.38,11700.0,128.4,128.4,128.37,128.38,11700.0
2013-07-29 14:05:00,128.38,128.47,128.38,128.46,48200.0,128.38,128.47,128.38,128.46,48200.0
2013-07-29 14:10:00,128.46,128.49,128.45,128.46,36400.0,128.46,128.49,128.45,128.46,36400.0
2013-07-29 14:15:00,128.46,128.51,128.44,128.46,19400.0,128.46,128.51,128.44,128.46,19400.0
2013-07-29 14:20:00,128.45,128.51,128.44,128.5,27600.0,128.45,128.51,128.44,128.5,27600.0
2013-07-29 14:25:00,128.51,128.55,128.49,128.5,34100.0,128.51,128.55,128.49,128.5,34100.0
2013-07-29 14:30:00,128.49,128.53,128.49,128.52,16800.0,128.49,128.53,128.49,128.52,16800.0
2013-07-29 14:35:00,128.52,128.52,128.36,128.39,23000.0,128.52,128.52,128.36,128.39,23000.0
2013-07-29 14:40:00,128.38,128.45,128.38,128.44,21200.0,128.38,128.45,128.38,128.44,21200.0
2013-07-29 14:45:00,128.44,128.5,128.42,128.5,8300.0,128.44,128.5,128.42,128.5,8300.0
2013-07-29 14:50:00,128.5,128.54,128.5,128.53,17400.0,128.5,128.54,128.5,128.53,17400.0
2013-07-29 14:55:00,128.52,128.55,128.46,128.48,13600.0,128.52,128.55,128.46,128.48,13600.0
2013-07-29 15:00:00,128.47,128.48,128.41,128.45,13200.0,128.47,128.48,128.41,128.45,13200.0
2013-07-29 15:05:00,128.45,128.54,128.44,128.49,24900.0,128.45,128.54,128.44,128.49,24900.0
2013-07-29 15:10:00,128.51,128.58,128.49,128.51,20600.0,128.51,128.58,128.49,128.51,20600.0
2013-07-29 15:15:00,128.52,128.54,128.48,128.48,39500.0,128.52,128.54,128.48,128.48,39500.0
2013-07-29 15:20:00,128.48,128.48,128.42,128.43,22900.0,128.48,128.48,128.42,128.43,22900.0
2013-07-29 15:25:00,128.43,128.45,128.42,128.44,21200.0,128.43,128.45,128.42,128.44,21200.0
2013-07-29 15:30:00,128.44,128.51,128.43,128.51,23500.0,128.44,128.51,128.43,128.51,23500.0
2013-07-29 15:35:00,128.51,128.51,128.43,128.46,17100.0,128.51,128.51,128.43,128.46,17100.0
2013-07-29 15:40:00,128.45,128.5,128.45,128.5,20400.0,128.45,128.5,128.45,128.5,20400.0
2013-07-29 15:45:00,128.5,128.58,128.49,128.56,41200.0,128.5,128.58,128.49,128.56,41200.0
2013-07-29 15:50:00,128.55,128.55,128.46,128.49,38600.0,128.55,128.55,128.46,128.49,38600.0
2013-07-29 15:55:00,128.49,128.51,128.45,128.47,49600.0,128.49,128.51,128.45,128.47,49600.0
2013-07-30 09:30:00,127.95,127.98,127.83,127.93,151400.0,127.95,127.98,127.83,127.93,151400.0
2013-07-30 09:35:00,127.92,127.92,127.57,127.6,108300.0,127.92,127.92,127.57,127.6,108300.0
2013-07-30 09:40:00,127.61,127.68,127.22,127.51,232100.0,127.61,127.68,127.22,127.51,232100.0
2013-07-30 09:45:00,127.51,127.55,127.45,127.49,85800.0,127.51,127.55,127.45,127.49,85800.0
2013-07-30 09:50:00,127.49,127.68,127.44,127.59,85400.0,127.49,127.68,127.44,127.59,85400.0
2013-07-30 09:55:00,127.59,127.64,127.53,127.61,22800.0,127.59,127.64,127.53,127.61,22800.0
2013-07-30 10:00:00,127.6,127.97,127.57,127.91,160400.0,127.6,127.97,127.57,127.91,160400.0
2013-07-30 10:05:00,127.92,128.0,127.85,127.85,96600.0,127.92,128.0,127.85,127.85,96600.0
2013-07-30 10:10:00,127.86,127.93,127.86,127.91,38600.0,127.86,127.93,127.86,127.91,38600.0
2013-07-30 10:15:00,127.92,127.92,127.8,127.83,107700.0,127.92,127.92,127.8,127.83,107700.0
2013-07-30 10:20:00,127.85,127.87,127.79,127.83,90400.0,127.85,127.87,127.79,127.83,90400.0
2013-07-30 10:25:00,127.84,128.01,127.8,127.93,108500.0,127.84,128.01,127.8,127.93,108500.0
2013-07-30 10:30:00,127.91,127.92,127.81,127.86,102800.0,127.91,127.92,127.81,127.86,102800.0
2013-07-30 10:35:00,127.86,127.92,127.83,127.85,62200.0,127.86,127.92,127.83,127.85,62200.0
2013-07-30 10:40:00,127.85,127.9,127.77,127.83,78300.0,127.85,127.9,127.77,127.83,78300.0
2013-07-30 10:45:00,127.83,127.83,127.76,127.79,46400.0,127.83,127.83,127.76,127.79,46400.0
2013-07-30 10:50:00,127.79,127.9,127.79,127.89,71500.0,127.79,127.9,127.79,127.89,71500.0
2013-07-30 10:55:00,127.9,128.01,127.89,127.97,83200.0,127.9,128.01,127.89,127.97,83200.0
2013-07-30 11:00:00,127.96,128.21,127.96,128.1,155400.0,127.96,128.21,127.96,128.1,155400.0
2013-07-30 11:05:00,128.09,128.1,127.99,128.0,62500.0,128.09,128.1,127.99,128.0,62500.0
2013-07-30 11:10:00,128.0,128.04,127.95,128.0,53500.0,128.0,128.04,127.95,128.0,53500.0
2013-07-30 11:15:00,128.01,128.03,127.96,127.99,38700.0,128.01,128.03,127.96,127.99,38700.0
2013-07-30 11:20:00,128.01,128.08,127.98,128.0,41100.0,128.01,128.08,127.98,128.0,41100.0
2013-07-30 11:25:00,128.01,128.03,127.99,128.03,32300.0,128.01,128.03,127.99,128.03,32300.0
2013-07-30 11:30:00,128.03,128.23,128.03,128.15,65500.0,128.03,128.23,128.03,128.15,65500.0
2013-07-30 11:35:00,128.15,128.23,128.13,128.15,50900.0,128.15,128.23,128.13,128.15,50900.0
2013-07-30 11:40:00,128.15,128.31,128.13,128.21,95400.0,128.15,128.31,128.13,128.21,95400.0
2013-07-30 11:45:00,128.21,128.21,128.09,128.17,78900.0,128.21,128.21,128.09,128.17,78900.0
2013-07-30 11:50:00,128.16,128.18,128.03,128.06,42900.0,128.16,128.18,128.03,128.06,42900.0
2013-07-30 11:55:00,128.04,128.04,127.95,128.0,76900.0,128.04,128.04,127.95,128.0,76900.0
2013-07-30 12:00:00,127.99,128.05,127.97,127.98,39200.0,127.99,128.05,127.97,127.98,39200.0
2013-07-30 12:05:00,127.98,128.03,127.96,127.96,25300.0,127.98,128.03,127.96,127.96,25300.0
2013-07-30 12:10:00,127.96,127.98,127.91,127.94,36600.0,127.96,127.98,127.91,127.94,36600.0
2013-07-30 12:15:00,127.94,127.95,127.86,127.87,30400.0,127.94,127.95,127.86,127.87,30400.0
2013-07-30 12:20:00,127.87,127.93,127.82,127.93,53500.0,127.87,127.93,127.82,127.93,53500.0
2013-07-30 12:25:00,127.93,127.96,127.9,127.9,10000.0,127.93,127.96,127.9,127.9,10000.0
2013-07-30 12:30:00,127.89,127.9,127.8,127.86,67300.0,127.89,127.9,127.8,127.86,67300.0
2013-07-30 12:35:00,127.87,127.9,127.81,127.86,18100.0,127.87,127.9,127.81,127.86,18100.0
2013-07-30 12:40:00,127.86,127.92,127.84,127.88,21800.0,127.86,127.92,127.84,127.88,21800.0
2013-07-30 12:45:00,127.88,127.9,127.79,127.8,29200.0,127.88,127.9,127.79,127.8,29200.0
2013-07-30 12:50:00,127.79,127.87,127.73,127.84,32400.0,127.79,127.87,127.73,127.84,32400.0
2013-07-30 12:55:00,127.84,127.9,127.82,127.89,39400.0,127.84,127.9,127.82,127.89,39400.0
2013-07-30 13:00:00,127.88,127.96,127.88,127.95,41300.0,127.88,127.96,127.88,127.95,41300.0
2013-07-30 13:05:00,127.95,127.96,127.91,127.95,19000.0,127.95,127.96,127.91,127.95,19000.0
2013-07-30 13:10:00,127.95,128.0,127.93,127.98,25900.0,127.95,128.0,127.93,127.98,25900.0
2013-07-30 13:15:00,127.98,128.01,127.96,127.97,11800.0,127.98,128.01,127.96,127.97,11800.0
2013-07-30 13:20:00,127.97,127.97,127.91,127.94,10800.0,127.97,127.97,127.91,127.94,10800.0
2013-07-30 13:25:00,127.94,128.05,127.94,127.96,40300.0,127.94,128.05,127.94,127.96,40300.0
2013-07-30 13:30:00,127.98,127.99,127.94,127.97,13900.0,127.98,127.99,127.94,127.97,13900.0
2013-07-30 13:35:00,127.96,127.99,127.95,127.98,16200.0,127.96,127.99,127.95,127.98,16200.0
2013-07-30 13:40:00,127.99,128.06,127.98,128.05,38100.0,127.99,128.06,127.98,128.05,38100.0
2013-07-30 13:45:00,128.06,128.1,128.05,128.06,74100.0,128.06,128.1,128.05,128.06,74100.0
2013-07-30 13:50:00,128.07,128.08,128.01,128.03,42400.0,128.07,128.08,128.01,128.03,42400.0
2013-07-30 13:55:00,128.04,128.1,128.03,128.08,65400.0,128.04,128.1,128.03,128.08,65400.0
2013-07-30 14:00:00,128.09,128.09,128.03,128.06,25900.0,128.09,128.09,128.03,128.06,25900.0
2013-07-30 14:05:00,128.07,128.1,128.05,128.06,13800.0,128.07,128.1,128.05,128.06,13800.0
2013-07-30 14:10:00,128.07,128.11,128.05,128.09,18400.0,128.07,128.11,128.05,128.09,18400.0
2013-07-30 14:15:00,128.11,128.12,128.05,128.09,36400.0,128.11,128.12,128.05,128.09,36400.0
2013-07-30 14:20:00,128.1,128.14,128.1,128.11,28800.0,128.1,128.14,128.1,128.11,28800.0
2013-07-30 14:25:00,128.12,128.13,128.07,128.08,27700.0,128.12,128.13,128.07,128.08,27700.0
2013-07-30 14:30:00,128.09,128.09,128.06,128.08,25000.0,128.09,128.09,128.06,128.08,25000.0
2013-07-30 14:35:00,128.08,128.08,128.06,128.07,19100.0,128.08,128.08,128.06,128.07,19100.0
2013-07-30 14:40:00,128.06,128.12,128.06,128.12,25800.0,128.06,128.12,128.06,128.12,25800.0
2013-07-30 14:45:00,128.13,128.15,128.07,128.15,24800.0,128.13,128.15,128.07,128.15,24800.0
2013-07-30 14:50:00,128.15,128.21,128.13,128.2,27500.0,128.15,128.21,128.13,128.2,27500.0
2013-07-30 14:55:00,128.2,128.22,128.18,128.22,13600.0,128.2,128.22,128.18,128.22,13600.0
2013-07-30 15:00:00,128.22,128.23,128.13,128.15,20400.0,128.22,128.23,128.13,128.15,20400.0
2013-07-30 15:05:00,128.15,128.19,128.13,128.18,22800.0,128.15,128.19,128.13,128.18,22800.0
2013-07-30 15:10:00,128.17,128.22,128.16,128.17,18000.0,128.17,128.22,128.16,128.17,18000.0
2013-07-30 15:15:00,128.17,128.21,128.16,128.19,13800.0,128.17,128.21,128.16,128.19,13800.0
2013-07-30 15:20:00,128.19,128.19,128.14,128.16,35900.0,128.19,128.19,128.14,128.16,35900.0
2013-07-30 15:25:00,128.16,128.18,128.15,128.18,14000.0,128.16,128.18,128.15,128.18,14000.0
2013-07-30 15:30:00,128.17,128.19,128.15,128.16,30500.0,128.17,128.19,128.15,128.16,30500.0
2013-07-30 15:35:00,128.17,128.17,128.09,128.1,34100.0,128.17,128.17,128.09,128.1,34100.0
2013-07-30 15:40:00,128.09,128.11,128.07,128.1,58900.0,128.09,128.11,128.07,128.1,58900.0
2013-07-30 15:45:00,128.1,128.13,128.08,128.09,66400.0,128.1,128.13,128.08,128.09,66400.0
2013-07-30 15:50:00,128.09,128.14,128.09,128.13,27500.0,128.09,128.14,128.09,128.13,27500.0
2013-07-30 15:55:00,128.12,128.2,128.11,128.12,136300.0,128.12,128.2,128.11,128.12,136300.0
2013-07-31 09:30:00,127.78,127.78,127.36,127.5,214500.0,127.78,127.78,127.36,127.5,214500.0
2013-07-31 09:35:00,127.49,127.49,127.1,127.16,198200.0,127.49,127.49,127.1,127.16,198200.0
2013-07-31 09:40:00,127.16,127.27,126.91,127.21,297300.0,127.16,127.27,126.91,127.21,297300.0
2013-07-31 09:45:00,127.19,127.22,126.75,126.85,290800.0,127.19,127.22,126.75,126.85,290800.0
2013-07-31 09:50:00,126.85,127.01,126.71,126.97,191400.0,126.85,127.01,126.71,126.97,191400.0
2013-07-31 09:55:00,126.97,127.0,126.87,126.92,88600.0,126.97,127.0,126.87,126.92,88600.0
2013-07-31 10:00:00,126.9,127.01,126.79,126.98,111700.0,126.9,127.01,126.79,126.98,111700.0
2013-07-31 10:05:00,126.97,127.16,126.96,127.07,122600.0,126.97,127.16,126.96,127.07,122600.0
2013-07-31 10:10:00,127.08,127.33,127.07,127.24,109000.0,127.08,127.33,127.07,127.24,109000.0
2013-07-31 10:15:00,127.25,127.32,127.17,127.21,62700.0,127.25,127.32,127.17,127.21,62700.0
2013-07-31 10:20:00,127.2,127.32,127.19,127.22,46600.0,127.2,127.32,127.19,127.22,46600.0
2013-07-31 10:25:00,127.23,127.26,127.13,127.15,71400.0,127.23,127.26,127.13,127.15,71400.0
2013-07-31 10:30:00,127.15,127.19,127.07,127.13,38700.0,127.15,127.19,127.07,127.13,38700.0
2013-07-31 10:35:00,127.13,127.14,126.95,127.02,41500.0,127.13,127.14,126.95,127.02,41500.0
2013-07-31 10:40:00,126.99,127.0,126.89,126.98,46900.0,126.99,127.0,126.89,126.98,46900.0
2013-07-31 10:45:00,126.96,126.97,126.36,126.54,539300.0,126.96,126.97,126.36,126.54,539300.0
2013-07-31 10:50:00,126.54,126.61,126.25,126.27,152400.0,126.54,126.61,126.25,126.27,152400.0
2013-07-31 10:55:00,126.29,126.48,126.2,126.47,223900.0,126.29,126.48,126.2,126.47,223900.0
2013-07-31 11:00:00,126.4,126.51,126.25,126.51,124700.0,126.4,126.51,126.25,126.51,124700.0
2013-07-31 11:05:00,126.49,126.54,126.41,126.51,61700.0,126.49,126.54,126.41,126.51,61700.0
2013-07-31 11:10:00,126.51,126.53,126.44,126.52,42400.0,126.51,126.53,126.44,126.52,42400.0
2013-07-31 11:15:00,126.52,126.55,126.35,126.42,51500.0,126.52,126.55,126.35,126.42,51500.0
2013-07-31 11:20:00,126.39,126.43,126.33,126.43,63200.0,126.39,126.43,126.33,126.43,63200.0
2013-07-31 11:25:00,126.43,126.48,126.36,126.38,192900.0,126.43,126.48,126.36,126.38,192900.0
2013-07-31 11:30:00,126.35,126.4,126.25,126.36,49300.0,126.35,126.4,126.25,126.36,49300.0
2013-07-31 11:35:00,126.34,126.43,126.34,126.36,107500.0,126.34,126.43,126.34,126.36,107500.0
2013-07-31 11:40:00,126.37,126.38,126.26,126.32,185900.0,126.37,126.38,126.26,126.32,185900.0
2013-07-31 11:45:00,126.33,126.36,126.29,126.32,73600.0,126.33,126.36,126.29,126.32,73600.0
2013-07-31 11:50:00,126.3,126.37,126.29,126.37,58000.0,126.3,126.37,126.29,126.37,58000.0
2013-07-31 11:55:00,126.35,126.51,126.33,126.51,123400.0,126.35,126.51,126.33,126.51,123400.0
2013-07-31 12:00:00,126.5,126.73,126.42,126.73,87600.0,126.5,126.73,126.42,126.73,87600.0
2013-07-31 12:05:00,126.71,126.89,126.66,126.75,101600.0,126.71,126.89,126.66,126.75,101600.0
2013-07-31 12:10:00,126.75,126.79,126.63,126.64,73700.0,126.75,126.79,126.63,126.64,73700.0
2013-07-31 12:15:00,126.65,126.71,126.62,126.69,56300.0,126.65,126.71,126.62,126.69,56300.0
2013-07-31 12:20:00,126.7,126.75,126.58,126.59,52400.0,126.7,126.75,126.58,126.59,52400.0
2013-07-31 12:25:00,126.58,126.59,126.49,126.49,19600.0,126.58,126.59,126.49,126.49,19600.0
2013-07-31 12:30:00,126.49,126.56,126.41,126.52,45800.0,126.49,126.56,126.41,126.52,45800.0
2013-07-31 12:35:00,126.56,126.6,126.48,126.49,33200.0,126.56,126.6,126.48,126.49,33200.0
2013-07-31 12:40:00,126.49,126.54,126.43,126.47,118400.0,126.49,126.54,126.43,126.47,118400.0
2013-07-31 12:45:00,126.46,126.48,126.41,126.42,112000.0,126.46,126.48,126.41,126.42,112000.0
2013-07-31 12:50:00,126.42,126.42,126.34,126.35,40200.0,126.42,126.42,126.34,126.35,40200.0
2013-07-31 12:55:00,126.36,126.4,126.36,126.37,21300.0,126.36,126.4,126.36,126.37,21300.0
2013-07-31 13:00:00,126.37,126.49,126.36,126.44,167400.0,126.37,126.49,126.36,126.44,167400.0
2013-07-31 13:05:00,126.44,126.56,126.43,126.56,152000.0,126.44,126.56,126.43,126.56,152000.0
2013-07-31 13:10:00,126.56,126.67,126.55,126.6,60900.0,126.56,126.67,126.55,126.6,60900.0
2013-07-31 13:15:00,126.61,126.68,126.61,126.62,43200.0,126.61,126.68,126.61,126.62,43200.0
2013-07-31 13:20:00,126.63,126.68,126.57,126.61,63000.0,126.63,126.68,126.57,126.61,63000.0
2013-07-31 13:25:00,126.62,126.95,126.62,126.84,180300.0,126.62,126.95,126.62,126.84,180300.0
2013-07-31 13:30:00,126.8,126.82,126.62,126.69,113900.0,126.8,126.82,126.62,126.69,113900.0
2013-07-31 13:35:00,126.7,126.71,126.6,126.68,16700.0,126.7,126.71,126.6,126.68,16700.0
2013-07-31 13:40:00,126.68,126.73,126.64,126.68,33100.0,126.68,126.73,126.64,126.68,33100.0
2013-07-31 13:45:00,126.68,126.75,126.64,126.71,36200.0,126.68,126.75,126.64,126.71,36200.0
2013-07-31 13:50:00,126.7,126.8,126.64,126.7,79700.0,126.7,126.8,126.64,126.7,79700.0
2013-07-31 13:55:00,126.7,126.7,126.55,126.64,59200.0,126.7,126.7,126.55,126.64,59200.0
2013-07-31 14:00:00,126.61,127.38,126.61,126.78,472100.0,126.61,127.38,126.61,126.78,472100.0
2013-07-31 14:05:00,126.79,126.96,126.13,126.51,369200.0,126.79,126.96,126.13,126.51,369200.0
2013-07-31 14:10:00,126.51,126.57,126.2,126.36,230500.0,126.51,126.57,126.2,126.36,230500.0
2013-07-31 14:15:00,126.36,126.74,126.21,126.72,342700.0,126.36,126.74,126.21,126.72,342700.0
2013-07-31 14:20:00,126.72,127.25,126.71,127.25,292400.0,126.72,127.25,126.71,127.25,292400.0
2013-07-31 14:25:00,127.2,127.25,127.01,127.04,208600.0,127.2,127.25,127.01,127.04,208600.0
2013-07-31 14:30:00,127.05,127.63,127.04,127.59,351800.0,127.05,127.63,127.04,127.59,351800.0
2013-07-31 14:35:00,127.62,127.73,127.43,127.46,202100.0,127.62,127.73,127.43,127.46,202100.0
2013-07-31 14:40:00,127.48,127.9,127.48,127.75,229200.0,127.48,127.9,127.48,127.75,229200.0
2013-07-31 14:45:00,127.72,127.89,127.67,127.84,262000.0,127.72,127.89,127.67,127.84,262000.0
2013-07-31 14:50:00,127.85,128.14,127.85,127.93,264600.0,127.85,128.14,127.85,127.93,264600.0
2013-07-31 14:55:00,127.95,128.71,127.93,128.71,493200.0,127.95,128.71,127.93,128.71,493200.0
2013-07-31 15:00:00,128.73,128.92,128.26,128.47,504400.0,128.73,128.92,128.26,128.47,504400.0
2013-07-31 15:05:00,128.46,128.64,128.16,128.22,1184600.0,128.46,128.64,128.16,128.22,1184600.0
2013-07-31 15:10:00,128.23,128.32,127.97,127.99,113500.0,128.23,128.32,127.97,127.99,113500.0
2013-07-31 15:15:00,127.99,128.11,127.86,128.0,193800.0,127.99,128.11,127.86,128.0,193800.0
2013-07-31 15:20:00,128.01,128.23,127.93,127.98,152200.0,128.01,128.23,127.93,127.98,152200.0
2013-07-31 15:25:00,127.96,128.36,127.94,128.34,215200.0,127.96,128.36,127.94,128.34,215200.0
2013-07-31 15:30:00,128.35,128.35,127.98,127.98,159400.0,128.35,128.35,127.98,127.98,159400.0
2013-07-31 15:35:00,127.99,128.0,127.87,127.88,223000.0,127.99,128.0,127.87,127.88,223000.0
2013-07-31 15:40:00,127.88,127.88,127.68,127.86,154700.0,127.88,127.88,127.68,127.86,154700.0
2013-07-31 15:45:00,127.87,127.91,127.71,127.71,122300.0,127.87,127.91,127.71,127.71,122300.0
2013-07-31 15:50:00,127.72,127.76,127.61,127.67,182200.0,127.72,127.76,127.61,127.67,182200.0
2013-07-31 15:55:00,127.68,127.94,127.51,127.9,692600.0,127.68,127.94,127.51,127.9,692600.0
2013-08-01 09:30:00,127.84,127.88,127.68,127.7,117700.0,127.84,127.88,127.68,127.7,117700.0
2013-08-01 09:35:00,127.7,127.76,127.62,127.65,428600.0,127.7,127.76,127.62,127.65,428600.0
2013-08-01 09:40:00,127.64,127.71,127.58,127.69,310100.0,127.64,127.71,127.58,127.69,310100.0
2013-08-01 09:45:00,127.69,127.89,127.69,127.83,88300.0,127.69,127.89,127.69,127.83,88300.0
2013-08-01 09:50:00,127.84,127.86,127.63,127.65,55700.0,127.84,127.86,127.63,127.65,55700.0
2013-08-01 09:55:00,127.65,127.67,127.43,127.5,155100.0,127.65,127.67,127.43,127.5,155100.0
2013-08-01 10:00:00,127.46,127.52,126.4,126.58,982200.0,127.46,127.52,126.4,126.58,982200.0
2013-08-01 10:05:00,126.56,126.81,126.48,126.77,318500.0,126.56,126.81,126.48,126.77,318500.0
2013-08-01 10:10:00,126.73,126.86,126.6,126.79,160400.0,126.73,126.86,126.6,126.79,160400.0
2013-08-01 10:15:00,126.8,127.1,126.78,126.94,133500.0,126.8,127.1,126.78,126.94,133500.0
2013-08-01 10:20:00,126.94,126.94,126.8,126.92,83500.0,126.94,126.94,126.8,126.92,83500.0
2013-08-01 10:25:00,126.96,127.05,126.78,126.92,91500.0,126.96,127.05,126.78,126.92,91500.0
2013-08-01 10:30:00,126.93,126.98,126.73,126.78,104400.0,126.93,126.98,126.73,126.78,104400.0
2013-08-01 10:35:00,126.79,127.04,126.78,127.03,94700.0,126.79,127.04,126.78,127.03,94700.0
2013-08-01 10:40:00,127.03,127.07,126.95,127.06,94500.0,127.03,127.07,126.95,127.06,94500.0
2013-08-01 10:45:00,127.06,127.14,126.93,126.97,66200.0,127.06,127.14,126.93,126.97,66200.0
2013-08-01 10:50:00,126.97,127.09,126.96,127.08,39300.0,126.97,127.09,126.96,127.08,39300.0
2013-08-01 10:55:00,127.06,127.18,127.04,127.11,106300.0,127.06,127.18,127.04,127.11,106300.0
2013-08-01 11:00:00,127.1,127.16,127.03,127.08,59100.0,127.1,127.16,127.03,127.08,59100.0
2013-08-01 11:05:00,127.09,127.15,127.09,127.14,78500.0,127.09,127.15,127.09,127.14,78500.0
2013-08-01 11:10:00,127.14,127.14,126.92,126.94,122300.0,127.14,127.14,126.92,126.94,122300.0
2013-08-01 11:15:00,126.94,127.11,126.89,127.08,139000.0,126.94,127.11,126.89,127.08,139000.0
2013-08-01 11:20:00,127.07,127.08,126.96,127.01,70400.0,127.07,127.08,126.96,127.01,70400.0
2013-08-01 11:25:00,127.02,127.07,126.98,127.02,26700.0,127.02,127.07,126.98,127.02,26700.0
2013-08-01 11:30:00,127.03,127.04,126.93,126.98,50100.0,127.03,127.04,126.93,126.98,50100.0
2013-08-01 11:35:00,127.0,127.01,126.89,126.95,114300.0,127.0,127.01,126.89,126.95,114300.0
2013-08-01 11:40:00,126.94,126.94,126.81,126.81,49300.0,126.94,126.94,126.81,126.81,49300.0
2013-08-01 11:45:00,126.81,126.81,126.74,126.75,66800.0,126.81,126.81,126.74,126.75,66800.0
2013-08-01 11:50:00,126.74,126.8,126.62,126.66,372100.0,126.74,126.8,126.62,126.66,372100.0
2013-08-01 11:55:00,126.65,126.69,126.56,126.63,415900.0,126.65,126.69,126.56,126.63,415900.0
2013-08-01 12:00:00,126.62,126.66,126.54,126.56,404700.0,126.62,126.66,126.54,126.56,404700.0
2013-08-01 12:05:00,126.55,126.64,126.36,126.42,321400.0,126.55,126.64,126.36,126.42,321400.0
2013-08-01 12:10:00,126.43,126.73,126.33,126.69,318300.0,126.43,126.73,126.33,126.69,318300.0
2013-08-01 12:15:00,126.69,126.88,126.66,126.86,178000.0,126.69,126.88,126.66,126.86,178000.0
2013-08-01 12:20:00,126.87,126.98,126.79,126.94,73800.0,126.87,126.98,126.79,126.94,73800.0
2013-08-01 12:25:00,126.93,126.96,126.84,126.95,31100.0,126.93,126.96,126.84,126.95,31100.0
2013-08-01 12:30:00,126.95,127.04,126.93,127.0,157400.0,126.95,127.04,126.93,127.0,157400.0
2013-08-01 12:35:00,127.0,127.01,126.85,126.91,66500.0,127.0,127.01,126.85,126.91,66500.0
2013-08-01 12:40:00,126.92,127.04,126.88,126.9,89700.0,126.92,127.04,126.88,126.9,89700.0
2013-08-01 12:45:00,126.91,126.94,126.82,126.83,51900.0,126.91,126.94,126.82,126.83,51900.0
2013-08-01 12:50:00,126.84,126.84,126.76,126.77,51200.0,126.84,126.84,126.76,126.77,51200.0
2013-08-01 12:55:00,126.78,126.81,126.7,126.73,101300.0,126.78,126.81,126.7,126.73,101300.0
2013-08-01 13:00:00,126.73,126.75,126.64,126.74,105500.0,126.73,126.75,126.64,126.74,105500.0
2013-08-01 13:05:00,126.73,126.81,126.71,126.81,32000.0,126.73,126.81,126.71,126.81,32000.0
2013-08-01 13:10:00,126.8,126.81,126.68,126.69,15800.0,126.8,126.81,126.68,126.69,15800.0
2013-08-01 13:15:00,126.66,126.7,126.6,126.68,147400.0,126.66,126.7,126.6,126.68,147400.0
2013-08-01 13:20:00,126.66,126.8,126.65,126.78,24900.0,126.66,126.8,126.65,126.78,24900.0
2013-08-01 13:25:00,126.8,126.86,126.69,126.72,31200.0,126.8,126.86,126.69,126.72,31200.0
2013-08-01 13:30:00,126.68,126.78,126.68,126.77,38000.0,126.68,126.78,126.68,126.77,38000.0
2013-08-01 13:35:00,126.77,126.8,126.73,126.73,30300.0,126.77,126.8,126.73,126.73,30300.0
2013-08-01 13:40:00,126.73,126.77,126.58,126.59,50100.0,126.73,126.77,126.58,126.59,50100.0
2013-08-01 13:45:00,126.6,126.78,126.59,126.76,137100.0,126.6,126.78,126.59,126.76,137100.0
2013-08-01 13:50:00,126.76,126.81,126.67,126.76,53200.0,126.76,126.81,126.67,126.76,53200.0
2013-08-01 13:55:00,126.77,126.81,126.68,126.71,92400.0,126.77,126.81,126.68,126.71,92400.0
2013-08-01 14:00:00,126.71,126.74,126.6,126.65,48200.0,126.71,126.74,126.6,126.65,48200.0
2013-08-01 14:05:00,126.64,126.65,126.6,126.62,16800.0,126.64,126.65,126.6,126.62,16800.0
2013-08-01 14:10:00,126.62,126.69,126.62,126.68,12800.0,126.62,126.69,126.62,126.68,12800.0
2013-08-01 14:15:00,126.68,126.71,126.64,126.68,12700.0,126.68,126.71,126.64,126.68,12700.0
2013-08-01 14:20:00,126.7,126.7,126.59,126.6,29500.0,126.7,126.7,126.59,126.6,29500.0
2013-08-01 14:25:00,126.6,126.64,126.57,126.58,34700.0,126.6,126.64,126.57,126.58,34700.0
2013-08-01 14:30:00,126.58,126.58,126.5,126.57,65000.0,126.58,126.58,126.5,126.57,65000.0
2013-08-01 14:35:00,126.59,126.59,126.47,126.51,56600.0,126.59,126.59,126.47,126.51,56600.0
2013-08-01 14:40:00,126.51,126.62,126.49,126.55,59500.0,126.51,126.62,126.49,126.55,59500.0
2013-08-01 14:45:00,126.54,126.63,126.51,126.6,41400.0,126.54,126.63,126.51,126.6,41400.0
2013-08-01 14:50:00,126.6,126.63,126.55,126.57,49300.0,126.6,126.63,126.55,126.57,49300.0
2013-08-01 14:55:00,126.57,126.63,126.51,126.53,27100.0,126.57,126.63,126.51,126.53,27100.0
2013-08-01 15:00:00,126.55,126.58,126.5,126.56,80300.0,126.55,126.58,126.5,126.56,80300.0
2013-08-01 15:05:00,126.58,126.78,126.58,126.69,108600.0,126.58,126.78,126.58,126.69,108600.0
2013-08-01 15:10:00,126.71,126.81,126.67,126.75,52900.0,126.71,126.81,126.67,126.75,52900.0
2013-08-01 15:15:00,126.74,126.76,126.65,126.66,36700.0,126.74,126.76,126.65,126.66,36700.0
2013-08-01 15:20:00,126.65,126.67,126.6,126.6,45800.0,126.65,126.67,126.6,126.6,45800.0
2013-08-01 15:25:00,126.6,126.67,126.6,126.61,72200.0,126.6,126.67,126.6,126.61,72200.0
2013-08-01 15:30:00,126.61,126.7,126.61,126.67,54600.0,126.61,126.7,126.61,126.67,54600.0
2013-08-01 15:35:00,126.69,126.74,126.63,126.69,86800.0,126.69,126.74,126.63,126.69,86800.0
2013-08-01 15:40:00,126.69,126.76,126.65,126.65,56300.0,126.69,126.76,126.65,126.65,56300.0
2013-08-01 15:45:00,126.65,126.69,126.57,126.66,242000.0,126.65,126.69,126.57,126.66,242000.0
2013-08-01 15:50:00,126.67,126.73,126.66,126.72,144200.0,126.67,126.73,126.66,126.72,144200.0
2013-08-01 15:55:00,126.72,126.75,126.58,126.58,253300.0,126.72,126.75,126.58,126.58,253300.0
2013-08-02 09:30:00,126.74,127.04,126.72,126.74,197300.0,126.74,127.04,126.72,126.74,197300.0
2013-08-02 09:35:00,126.73,126.89,126.65,126.82,112300.0,126.73,126.89,126.65,126.82,112300.0
2013-08-02 09:40:00,126.83,126.93,126.68,126.7,117000.0,126.83,126.93,126.68,126.7,117000.0
2013-08-02 09:45:00,126.69,126.69,126.48,126.56,170000.0,126.69,126.69,126.48,126.56,170000.0
2013-08-02 09:50:00,126.57,126.72,126.53,126.53,140800.0,126.57,126.72,126.53,126.53,140800.0
2013-08-02 09:55:00,126.53,126.67,126.49,126.62,90800.0,126.53,126.67,126.49,126.62,90800.0
2013-08-02 10:00:00,126.66,126.79,126.37,126.4,223800.0,126.66,126.79,126.37,126.4,223800.0
2013-08-02 10:05:00,126.4,126.65,126.4,126.53,168700.0,126.4,126.65,126.4,126.53,168700.0
2013-08-02 10:10:00,126.55,126.65,126.52,126.6,48800.0,126.55,126.65,126.52,126.6,48800.0
2013-08-02 10:15:00,126.61,126.95,126.61,126.88,130800.0,126.61,126.95,126.61,126.88,130800.0
2013-08-02 10:20:00,126.88,126.94,126.84,126.9,70300.0,126.88,126.94,126.84,126.9,70300.0
2013-08-02 10:25:00,126.92,127.19,126.91,127.11,190700.0,126.92,127.19,126.91,127.11,190700.0
2013-08-02 10:30:00,127.11,127.25,126.92,126.92,91600.0,127.11,127.25,126.92,126.92,91600.0
2013-08-02 10:35:00,126.96,127.14,126.96,127.04,106000.0,126.96,127.14,126.96,127.04,106000.0
2013-08-02 10:40:00,127.04,127.1,126.95,126.95,56700.0,127.04,127.1,126.95,126.95,56700.0
2013-08-02 10:45:00,126.95,127.1,126.93,126.99,66700.0,126.95,127.1,126.93,126.99,66700.0
2013-08-02 10:50:00,127.01,127.1,126.98,127.06,78500.0,127.01,127.1,126.98,127.06,78500.0
2013-08-02 10:55:00,127.06,127.14,126.95,126.97,59600.0,127.06,127.14,126.95,126.97,59600.0
2013-08-02 11:00:00,126.98,127.11,126.93,126.94,64100.0,126.98,127.11,126.93,126.94,64100.0
2013-08-02 11:05:00,126.92,126.99,126.83,126.92,92400.0,126.92,126.99,126.83,126.92,92400.0
2013-08-02 11:10:00,126.92,126.97,126.84,126.85,30700.0,126.92,126.97,126.84,126.85,30700.0
2013-08-02 11:15:00,126.83,126.98,126.83,126.87,73500.0,126.83,126.98,126.83,126.87,73500.0
2013-08-02 11:20:00,126.86,126.93,126.81,126.85,64600.0,126.86,126.93,126.81,126.85,64600.0
2013-08-02 11:25:00,126.86,126.89,126.78,126.81,51100.0,126.86,126.89,126.78,126.81,51100.0
2013-08-02 11:30:00,126.81,126.87,126.67,126.72,64800.0,126.81,126.87,126.67,126.72,64800.0
2013-08-02 11:35:00,126.73,126.73,126.64,126.68,40300.0,126.73,126.73,126.64,126.68,40300.0
2013-08-02 11:40:00,126.68,126.79,126.67,126.75,39000.0,126.68,126.79,126.67,126.75,39000.0
2013-08-02 11:45:00,126.73,126.77,126.68,126.74,40100.0,126.73,126.77,126.68,126.74,40100.0
2013-08-02 11:50:00,126.73,126.74,126.66,126.66,24800.0,126.73,126.74,126.66,126.66,24800.0
2013-08-02 11:55:00,126.66,126.7,126.6,126.7,26500.0,126.66,126.7,126.6,126.7,26500.0
2013-08-02 12:00:00,126.7,126.8,126.66,126.73,51600.0,126.7,126.8,126.66,126.73,51600.0
2013-08-02 12:05:00,126.75,126.84,126.72,126.78,58700.0,126.75,126.84,126.72,126.78,58700.0
2013-08-02 12:10:00,126.79,126.79,126.71,126.78,65400.0,126.79,126.79,126.71,126.78,65400.0
2013-08-02 12:15:00,126.78,126.84,126.68,126.72,58300.0,126.78,126.84,126.68,126.72,58300.0
2013-08-02 12:20:00,126.72,126.76,126.66,126.76,39300.0,126.72,126.76,126.66,126.76,39300.0
2013-08-02 12:25:00,126.75,126.76,126.64,126.67,22700.0,126.75,126.76,126.64,126.67,22700.0
2013-08-02 12:30:00,126.66,126.77,126.66,126.76,13300.0,126.66,126.77,126.66,126.76,13300.0
2013-08-02 12:35:00,126.75,126.78,126.72,126.77,32600.0,126.75,126.78,126.72,126.77,32600.0
2013-08-02 12:40:00,126.77,126.81,126.75,126.77,32100.0,126.77,126.81,126.75,126.77,32100.0
2013-08-02 12:45:00,126.78,126.82,126.76,126.8,36000.0,126.78,126.82,126.76,126.8,36000.0
2013-08-02 12:50:00,126.79,126.82,126.73,126.76,35700.0,126.79,126.82,126.73,126.76,35700.0
2013-08-02 12:55:00,126.77,126.83,126.76,126.8,17200.0,126.77,126.83,126.76,126.8,17200.0
2013-08-02 13:00:00,126.8,126.87,126.8,126.86,65400.0,126.8,126.87,126.8,126.86,65400.0
2013-08-02 13:05:00,126.86,126.88,126.82,126.87,14400.0,126.86,126.88,126.82,126.87,14400.0
2013-08-02 13:10:00,126.86,126.89,126.84,126.88,24100.0,126.86,126.89,126.84,126.88,24100.0
2013-08-02 13:15:00,126.87,126.87,126.83,126.85,17500.0,126.87,126.87,126.83,126.85,17500.0
2013-08-02 13:20:00,126.84,126.89,126.83,126.87,24100.0,126.84,126.89,126.83,126.87,24100.0
2013-08-02 13:25:00,126.86,126.87,126.61,126.66,46100.0,126.86,126.87,126.61,126.66,46100.0
2013-08-02 13:30:00,126.67,126.68,126.57,126.58,35300.0,126.67,126.68,126.57,126.58,35300.0
2013-08-02 13:35:00,126.58,126.62,126.56,126.6,22900.0,126.58,126.62,126.56,126.6,22900.0
2013-08-02 13:40:00,126.61,126.62,126.57,126.61,28900.0,126.61,126.62,126.57,126.61,28900.0
2013-08-02 13:45:00,126.61,126.7,126.61,126.68,26400.0,126.61,126.7,126.61,126.68,26400.0
2013-08-02 13:50:00,126.67,126.69,126.65,126.66,17400.0,126.67,126.69,126.65,126.66,17400.0
2013-08-02 13:55:00,126.67,126.7,126.65,126.66,19900.0,126.67,126.7,126.65,126.66,19900.0
2013-08-02 14:00:00,126.66,126.68,126.58,126.6,19200.0,126.66,126.68,126.58,126.6,19200.0
2013-08-02 14:05:00,126.6,126.63,126.59,126.61,48900.0,126.6,126.63,126.59,126.61,48900.0
2013-08-02 14:10:00,126.61,126.61,126.55,126.58,24200.0,126.61,126.61,126.55,126.58,24200.0
2013-08-02 14:15:00,126.58,126.6,126.51,126.56,66400.0,126.58,126.6,126.51,126.56,66400.0
2013-08-02 14:20:00,126.55,126.59,126.53,126.58,42900.0,126.55,126.59,126.53,126.58,42900.0
2013-08-02 14:25:00,126.58,126.6,126.58,126.58,20400.0,126.58,126.6,126.58,126.58,20400.0
2013-08-02 14:30:00,126.56,126.6,126.55,126.56,37900.0,126.56,126.6,126.55,126.56,37900.0
2013-08-02 14:35:00,126.56,126.57,126.49,126.51,29800.0,126.56,126.57,126.49,126.51,29800.0
2013-08-02 14:40:00,126.51,126.52,126.45,126.51,30100.0,126.51,126.52,126.45,126.51,30100.0
2013-08-02 14:45:00,126.51,126.54,126.48,126.48,59300.0,126.51,126.54,126.48,126.48,59300.0
2013-08-02 14:50:00,126.49,126.5,126.42,126.46,75800.0,126.49,126.5,126.42,126.46,75800.0
2013-08-02 14:55:00,126.45,126.5,126.44,126.48,50300.0,126.45,126.5,126.44,126.48,50300.0
2013-08-02 15:00:00,126.47,126.52,126.44,126.45,81200.0,126.47,126.52,126.44,126.45,81200.0
2013-08-02 15:05:00,126.46,126.48,126.42,126.45,65300.0,126.46,126.48,126.42,126.45,65300.0
2013-08-02 15:10:00,126.45,126.47,126.42,126.45,41900.0,126.45,126.47,126.42,126.45,41900.0
2013-08-02 15:15:00,126.44,126.45,126.41,126.44,24800.0,126.44,126.45,126.41,126.44,24800.0
2013-08-02 15:20:00,126.43,126.48,126.43,126.46,33600.0,126.43,126.48,126.43,126.46,33600.0
2013-08-02 15:25:00,126.46,126.47,126.41,126.41,29200.0,126.46,126.47,126.41,126.41,29200.0
2013-08-02 15:30:00,126.42,126.43,126.35,126.35,55400.0,126.42,126.43,126.35,126.35,55400.0
2013-08-02 15:35:00,126.35,126.38,126.33,126.36,58400.0,126.35,126.38,126.33,126.36,58400.0
2013-08-02 15:40:00,126.35,126.37,126.32,126.36,37800.0,126.35,126.37,126.32,126.36,37800.0
2013-08-02 15:45:00,126.36,126.42,126.33,126.42,67200.0,126.36,126.42,126.33,126.42,67200.0
2013-08-02 15:50:00,126.42,126.43,126.36,126.37,105100.0,126.42,126.43,126.36,126.37,105100.0
2013-08-02 15:55:00,126.37,126.38,126.33,126.36,118400.0,126.37,126.38,126.33,126.36,118400.0
2013-08-05 09:30:00,126.51,126.64,126.43,126.55,131000.0,126.51,126.64,126.43,126.55,131000.0
2013-08-05 09:35:00,126.59,126.63,126.46,126.47,52800.0,126.59,126.63,126.46,126.47,52800.0
2013-08-05 09:40:00,126.46,126.47,126.4,126.41,52300.0,126.46,126.47,126.4,126.41,52300.0
2013-08-05 09:45:00,126.42,126.48,126.37,126.43,40600.0,126.42,126.48,126.37,126.43,40600.0
2013-08-05 09:50:00,126.42,126.49,126.39,126.48,42400.0,126.42,126.49,126.39,126.48,42400.0
2013-08-05 09:55:00,126.48,126.58,126.36,126.37,93800.0,126.48,126.58,126.36,126.37,93800.0
2013-08-05 10:00:00,126.53,126.53,126.11,126.14,163600.0,126.53,126.53,126.11,126.14,163600.0
2013-08-05 10:05:00,126.14,126.17,126.08,126.14,99800.0,126.14,126.17,126.08,126.14,99800.0
2013-08-05 10:10:00,126.13,126.23,126.11,126.2,52100.0,126.13,126.23,126.11,126.2,52100.0
2013-08-05 10:15:00,126.2,126.24,126.03,126.03,60800.0,126.2,126.24,126.03,126.03,60800.0
2013-08-05 10:20:00,126.04,126.09,125.92,126.07,101300.0,126.04,126.09,125.92,126.07,101300.0
2013-08-05 10:25:00,126.11,126.17,126.07,126.13,29800.0,126.11,126.17,126.07,126.13,29800.0
2013-08-05 10:30:00,126.16,126.32,126.09,126.29,71400.0,126.16,126.32,126.09,126.29,71400.0
2013-08-05 10:35:00,126.3,126.3,126.17,126.24,35400.0,126.3,126.3,126.17,126.24,35400.0
2013-08-05 10:40:00,126.23,126.28,126.19,126.19,31500.0,126.23,126.28,126.19,126.19,31500.0
2013-08-05 10:45:00,126.18,126.23,126.12,126.13,41600.0,126.18,126.23,126.12,126.13,41600.0
2013-08-05 10:50:00,126.15,126.16,126.02,126.07,28800.0,126.15,126.16,126.02,126.07,28800.0
2013-08-05 10:55:00,126.08,126.09,125.82,125.9,122800.0,126.08,126.09,125.82,125.9,122800.0
2013-08-05 11:00:00,125.87,125.98,125.87,125.87,36700.0,125.87,125.98,125.87,125.87,36700.0
2013-08-05 11:05:00,125.89,125.89,125.76,125.79,100000.0,125.89,125.89,125.76,125.79,100000.0
2013-08-05 11:10:00,125.77,125.78,125.4,125.46,260400.0,125.77,125.78,125.4,125.46,260400.0
2013-08-05 11:15:00,125.48,125.55,125.35,125.41,88100.0,125.48,125.55,125.35,125.41,88100.0
2013-08-05 11:20:00,125.42,125.51,125.34,125.5,86500.0,125.42,125.51,125.34,125.5,86500.0
2013-08-05 11:25:00,125.5,125.74,125.5,125.7,108400.0,125.5,125.74,125.5,125.7,108400.0
2013-08-05 11:30:00,125.71,125.73,125.64,125.7,42500.0,125.71,125.73,125.64,125.7,42500.0
2013-08-05 11:35:00,125.7,125.72,125.65,125.68,17900.0,125.7,125.72,125.65,125.68,17900.0
2013-08-05 11:40:00,125.69,125.74,125.68,125.7,16900.0,125.69,125.74,125.68,125.7,16900.0
2013-08-05 11:45:00,125.7,125.75,125.67,125.72,29600.0,125.7,125.75,125.67,125.72,29600.0
2013-08-05 11:50:00,125.72,125.72,125.61,125.64,26200.0,125.72,125.72,125.61,125.64,26200.0
2013-08-05 11:55:00,125.63,125.7,125.62,125.67,18700.0,125.63,125.7,125.62,125.67,18700.0
2013-08-05 12:00:00,125.67,125.69,125.54,125.56,35000.0,125.67,125.69,125.54,125.56,35000.0
2013-08-05 12:05:00,125.56,125.57,125.46,125.5,37500.0,125.56,125.57,125.46,125.5,37500.0
2013-08-05 12:10:00,125.5,125.59,125.49,125.57,23800.0,125.5,125.59,125.49,125.57,23800.0
2013-08-05 12:15:00,125.57,125.59,125.53,125.53,12700.0,125.57,125.59,125.53,125.53,12700.0
2013-08-05 12:20:00,125.52,125.54,125.5,125.53,22700.0,125.52,125.54,125.5,125.53,22700.0
2013-08-05 12:25:00,125.54,125.6,125.52,125.59,32800.0,125.54,125.6,125.52,125.59,32800.0
2013-08-05 12:30:00,125.6,125.8,125.6,125.78,63000.0,125.6,125.8,125.6,125.78,63000.0
2013-08-05 12:35:00,125.8,125.8,125.71,125.72,38900.0,125.8,125.8,125.71,125.72,38900.0
2013-08-05 12:40:00,125.72,125.77,125.71,125.74,17100.0,125.72,125.77,125.71,125.74,17100.0
2013-08-05 12:45:00,125.75,125.78,125.69,125.72,7900.0,125.75,125.78,125.69,125.72,7900.0
2013-08-05 12:50:00,125.71,125.73,125.67,125.72,10200.0,125.71,125.73,125.67,125.72,10200.0
2013-08-05 12:55:00,125.73,125.92,125.73,125.89,42600.0,125.73,125.92,125.73,125.89,42600.0
2013-08-05 13:00:00,125.88,125.93,125.86,125.92,20800.0,125.88,125.93,125.86,125.92,20800.0
2013-08-05 13:05:00,125.92,125.95,125.84,125.85,29700.0,125.92,125.95,125.84,125.85,29700.0
2013-08-05 13:10:00,125.83,125.85,125.77,125.81,8000.0,125.83,125.85,125.77,125.81,8000.0
2013-08-05 13:15:00,125.81,125.81,125.7,125.73,13500.0,125.81,125.81,125.7,125.73,13500.0
2013-08-05 13:20:00,125.75,125.79,125.72,125.77,21000.0,125.75,125.79,125.72,125.77,21000.0
2013-08-05 13:25:00,125.8,125.91,125.79,125.85,30900.0,125.8,125.91,125.79,125.85,30900.0
2013-08-05 13:30:00,125.84,125.88,125.81,125.84,5900.0,125.84,125.88,125.81,125.84,5900.0
2013-08-05 13:35:00,125.85,125.87,125.83,125.85,6900.0,125.85,125.87,125.83,125.85,6900.0
2013-08-05 13:40:00,125.84,125.85,125.79,125.8,12400.0,125.84,125.85,125.79,125.8,12400.0
2013-08-05 13:45:00,125.79,125.88,125.79,125.84,8000.0,125.79,125.88,125.79,125.84,8000.0
2013-08-05 13:50:00,125.85,125.87,125.84,125.87,6700.0,125.85,125.87,125.84,125.87,6700.0
2013-08-05 13:55:00,125.85,125.88,125.79,125.84,14100.0,125.85,125.88,125.79,125.84,14100.0
2013-08-05 14:00:00,125.82,125.83,125.78,125.82,15500.0,125.82,125.83,125.78,125.82,15500.0
2013-08-05 14:05:00,125.89,125.89,125.8,125.82,11400.0,125.89,125.89,125.8,125.82,11400.0
2013-08-05 14:10:00,125.83,125.86,125.83,125.83,5900.0,125.83,125.86,125.83,125.83,5900.0
2013-08-05 14:15:00,125.83,125.85,125.8,125.81,12200.0,125.83,125.85,125.8,125.81,12200.0
2013-08-05 14:20:00,125.82,125.83,125.8,125.83,10400.0,125.82,125.83,125.8,125.83,10400.0
2013-08-05 14:25:00,125.85,125.92,125.79,125.9,21700.0,125.85,125.92,125.79,125.9,21700.0
2013-08-05 14:30:00,125.92,125.97,125.9,125.91,14000.0,125.92,125.97,125.9,125.91,14000.0
2013-08-05 14:35:00,125.92,126.04,125.92,126.01,22100.0,125.92,126.04,125.92,126.01,22100.0
2013-08-05 14:40:00,126.02,126.05,126.0,126.04,25500.0,126.02,126.05,126.0,126.04,25500.0
2013-08-05 14:45:00,126.03,126.04,125.93,125.94,21600.0,126.03,126.04,125.93,125.94,21600.0
2013-08-05 14:50:00,125.94,125.94,125.79,125.83,60800.0,125.94,125.94,125.79,125.83,60800.0
2013-08-05 14:55:00,125.82,125.83,125.72,125.8,36500.0,125.82,125.83,125.72,125.8,36500.0
2013-08-05 15:00:00,125.83,125.87,125.81,125.87,7500.0,125.83,125.87,125.81,125.87,7500.0
2013-08-05 15:05:00,125.89,125.94,125.85,125.89,21100.0,125.89,125.94,125.85,125.89,21100.0
2013-08-05 15:10:00,125.9,125.93,125.88,125.93,13200.0,125.9,125.93,125.88,125.93,13200.0
2013-08-05 15:15:00,125.92,125.99,125.9,125.98,19600.0,125.92,125.99,125.9,125.98,19600.0
2013-08-05 15:20:00,125.97,125.98,125.94,125.96,11600.0,125.97,125.98,125.94,125.96,11600.0
2013-08-05 15:25:00,125.95,125.99,125.91,125.91,34200.0,125.95,125.99,125.91,125.91,34200.0
2013-08-05 15:30:00,125.92,125.94,125.82,125.93,26900.0,125.92,125.94,125.82,125.93,26900.0
2013-08-05 15:35:00,125.92,125.94,125.86,125.87,30800.0,125.92,125.94,125.86,125.87,30800.0
2013-08-05 15:40:00,125.88,125.9,125.87,125.89,18300.0,125.88,125.9,125.87,125.89,18300.0
2013-08-05 15:45:00,125.88,125.89,125.85,125.86,49800.0,125.88,125.89,125.85,125.86,49800.0
2013-08-05 15:50:00,125.86,125.88,125.74,125.74,119100.0,125.86,125.88,125.74,125.74,119100.0
2013-08-05 15:55:00,125.74,125.75,125.7,125.7,235600.0,125.74,125.75,125.7,125.7,235600.0
2013-08-06 09:30:00,124.33,124.37,124.18,124.21,310900.0,124.33,124.37,124.18,124.21,310900.0
2013-08-06 09:35:00,124.22,124.39,124.2,124.28,149000.0,124.22,124.39,124.2,124.28,149000.0
2013-08-06 09:40:00,124.27,124.35,124.25,124.28,88500.0,124.27,124.35,124.25,124.28,88500.0
2013-08-06 09:45:00,124.28,124.29,123.55,123.72,816900.0,124.28,124.29,123.55,123.72,816900.0
2013-08-06 09:50:00,123.68,123.82,123.65,123.69,161200.0,123.68,123.82,123.65,123.69,161200.0
2013-08-06 09:55:00,123.67,123.89,123.67,123.85,112400.0,123.67,123.89,123.67,123.85,112400.0
2013-08-06 10:00:00,123.83,123.87,123.69,123.86,84200.0,123.83,123.87,123.69,123.86,84200.0
2013-08-06 10:05:00,123.85,123.94,123.81,123.91,52200.0,123.85,123.94,123.81,123.91,52200.0
2013-08-06 10:10:00,123.9,124.04,123.9,124.01,88900.0,123.9,124.04,123.9,124.01,88900.0
2013-08-06 10:15:00,124.01,124.08,123.96,124.01,54300.0,124.01,124.08,123.96,124.01,54300.0
2013-08-06 10:20:00,124.02,124.15,124.0,124.11,153700.0,124.02,124.15,124.0,124.11,153700.0
2013-08-06 10:25:00,124.11,124.12,124.0,124.01,55800.0,124.11,124.12,124.0,124.01,55800.0
2013-08-06 10:30:00,124.01,124.08,123.89,123.93,117300.0,124.01,124.08,123.89,123.93,117300.0
2013-08-06 10:35:00,123.91,124.11,123.88,124.1,54700.0,123.91,124.11,123.88,124.1,54700.0
2013-08-06 10:40:00,124.09,124.25,124.03,124.25,88000.0,124.09,124.25,124.03,124.25,88000.0
2013-08-06 10:45:00,124.25,124.45,124.21,124.29,169100.0,124.25,124.45,124.21,124.29,169100.0
2013-08-06 10:50:00,124.29,124.31,124.17,124.19,34000.0,124.29,124.31,124.17,124.19,34000.0
2013-08-06 10:55:00,124.2,124.29,124.17,124.22,41900.0,124.2,124.29,124.17,124.22,41900.0
2013-08-06 11:00:00,124.22,124.4,124.2,124.39,62300.0,124.22,124.4,124.2,124.39,62300.0
2013-08-06 11:05:00,124.37,124.55,124.32,124.32,135200.0,124.37,124.55,124.32,124.32,135200.0
2013-08-06 11:10:00,124.31,124.36,124.26,124.29,24800.0,124.31,124.36,124.26,124.29,24800.0
2013-08-06 11:15:00,124.29,124.36,124.28,124.36,39500.0,124.29,124.36,124.28,124.36,39500.0
2013-08-06 11:20:00,124.36,124.48,124.36,124.39,37700.0,124.36,124.48,124.36,124.39,37700.0
2013-08-06 11:25:00,124.39,124.43,124.28,124.29,40100.0,124.39,124.43,124.28,124.29,40100.0
2013-08-06 11:30:00,124.29,124.31,124.21,124.29,23400.0,124.29,124.31,124.21,124.29,23400.0
2013-08-06 11:35:00,124.28,124.36,124.26,124.34,69300.0,124.28,124.36,124.26,124.34,69300.0
2013-08-06 11:40:00,124.36,124.37,124.26,124.31,29400.0,124.36,124.37,124.26,124.31,29400.0
2013-08-06 11:45:00,124.29,124.29,124.24,124.27,11900.0,124.29,124.29,124.24,124.27,11900.0
2013-08-06 11:50:00,124.27,124.3,124.22,124.23,43500.0,124.27,124.3,124.22,124.23,43500.0
2013-08-06 11:55:00,124.22,124.31,124.22,124.27,47800.0,124.22,124.31,124.22,124.27,47800.0
2013-08-06 12:00:00,124.27,124.3,124.06,124.08,88300.0,124.27,124.3,124.06,124.08,88300.0
2013-08-06 12:05:00,124.08,124.17,124.05,124.12,26300.0,124.08,124.17,124.05,124.12,26300.0
2013-08-06 12:10:00,124.12,124.14,124.06,124.09,17400.0,124.12,124.14,124.06,124.09,17400.0
2013-08-06 12:15:00,124.09,124.13,124.07,124.1,15000.0,124.09,124.13,124.07,124.1,15000.0
2013-08-06 12:20:00,124.1,124.14,124.09,124.13,53500.0,124.1,124.14,124.09,124.13,53500.0
2013-08-06 12:25:00,124.15,124.25,124.14,124.16,83000.0,124.15,124.25,124.14,124.16,83000.0
2013-08-06 12:30:00,124.16,124.16,123.95,123.96,96700.0,124.16,124.16,123.95,123.96,96700.0
2013-08-06 12:35:00,123.94,123.96,123.8,123.94,81800.0,123.94,123.96,123.8,123.94,81800.0
2013-08-06 12:40:00,123.92,124.0,123.91,123.96,29300.0,123.92,124.0,123.91,123.96,29300.0
2013-08-06 12:45:00,123.97,124.08,123.94,124.02,45200.0,123.97,124.08,123.94,124.02,45200.0
2013-08-06 12:50:00,124.02,124.05,123.96,124.02,70900.0,124.02,124.05,123.96,124.02,70900.0
2013-08-06 12:55:00,124.01,124.02,123.98,124.0,15900.0,124.01,124.02,123.98,124.0,15900.0
2013-08-06 13:00:00,124.01,124.01,123.91,123.96,31100.0,124.01,124.01,123.91,123.96,31100.0
2013-08-06 13:05:00,123.95,124.0,123.9,124.0,20700.0,123.95,124.0,123.9,124.0,20700.0
2013-08-06 13:10:00,124.0,124.06,123.99,124.02,27800.0,124.0,124.06,123.99,124.02,27800.0
2013-08-06 13:15:00,124.03,124.07,123.96,124.0,16900.0,124.03,124.07,123.96,124.0,16900.0
2013-08-06 13:20:00,124.0,124.12,124.0,124.05,25800.0,124.0,124.12,124.0,124.05,25800.0
2013-08-06 13:25:00,124.04,124.06,123.95,123.95,21800.0,124.04,124.06,123.95,123.95,21800.0
2013-08-06 13:30:00,123.95,123.99,123.9,123.93,12300.0,123.95,123.99,123.9,123.93,12300.0
2013-08-06 13:35:00,123.92,123.92,123.84,123.85,25300.0,123.92,123.92,123.84,123.85,25300.0
2013-08-06 13:40:00,123.84,123.89,123.82,123.89,75100.0,123.84,123.89,123.82,123.89,75100.0
2013-08-06 13:45:00,123.88,123.9,123.8,123.82,34300.0,123.88,123.9,123.8,123.82,34300.0
2013-08-06 13:50:00,123.84,123.97,123.83,123.96,45400.0,123.84,123.97,123.83,123.96,45400.0
2013-08-06 13:55:00,123.97,123.98,123.93,123.96,20000.0,123.97,123.98,123.93,123.96,20000.0
2013-08-06 14:00:00,123.97,124.01,123.95,123.95,42700.0,123.97,124.01,123.95,123.95,42700.0
2013-08-06 14:05:00,123.95,123.96,123.92,123.95,23300.0,123.95,123.96,123.92,123.95,23300.0
2013-08-06 14:10:00,123.95,124.05,123.94,124.05,25600.0,123.95,124.05,123.94,124.05,25600.0
2013-08-06 14:15:00,124.03,124.03,123.95,123.97,15200.0,124.03,124.03,123.95,123.97,15200.0
2013-08-06 14:20:00,123.97,124.01,123.9,123.91,36700.0,123.97,124.01,123.9,123.91,36700.0
2013-08-06 14:25:00,123.92,123.95,123.9,123.93,19800.0,123.92,123.95,123.9,123.93,19800.0
2013-08-06 14:30:00,123.92,123.97,123.9,123.96,17000.0,123.92,123.97,123.9,123.96,17000.0
2013-08-06 14:35:00,123.95,124.01,123.93,124.01,31600.0,123.95,124.01,123.93,124.01,31600.0
2013-08-06 14:40:00,123.99,124.02,123.97,123.99,11800.0,123.99,124.02,123.97,123.99,11800.0
2013-08-06 14:45:00,124.0,124.02,123.98,124.01,12900.0,124.0,124.02,123.98,124.01,12900.0
2013-08-06 14:50:00,124.02,124.04,123.99,124.02,28900.0,124.02,124.04,123.99,124.02,28900.0
2013-08-06 14:55:00,124.02,124.03,123.98,124.02,46200.0,124.02,124.03,123.98,124.02,46200.0
2013-08-06 15:00:00,124.04,124.15,124.02,124.13,53500.0,124.04,124.15,124.02,124.13,53500.0
2013-08-06 15:05:00,124.14,124.16,124.08,124.08,41800.0,124.14,124.16,124.08,124.08,41800.0
2013-08-06 15:10:00,124.08,124.11,124.07,124.11,16400.0,124.08,124.11,124.07,124.11,16400.0
2013-08-06 15:15:00,124.12,124.12,124.06,124.06,42100.0,124.12,124.12,124.06,124.06,42100.0
2013-08-06 15:20:00,124.06,124.09,124.03,124.08,63900.0,124.06,124.09,124.03,124.08,63900.0
2013-08-06 15:25:00,124.07,124.1,124.05,124.09,32800.0,124.07,124.1,124.05,124.09,32800.0
2013-08-06 15:30:00,124.09,124.09,124.05,124.08,37200.0,124.09,124.09,124.05,124.08,37200.0
2013-08-06 15:35:00,124.07,124.13,124.07,124.11,56900.0,124.07,124.13,124.07,124.11,56900.0
2013-08-06 15:40:00,124.11,124.12,124.05,124.11,86300.0,124.11,124.12,124.05,124.11,86300.0
2013-08-06 15:45:00,124.12,124.12,124.02,124.04,76300.0,124.12,124.12,124.02,124.04,76300.0
2013-08-06 15:50:00,124.03,124.04,123.84,123.88,164600.0,124.03,124.04,123.84,123.88,164600.0
2013-08-06 15:55:00,123.88,124.01,123.87,124.0,326800.0,123.88,124.01,123.87,124.0,326800.0
2013-08-07 09:30:00,124.0,124.31,124.0,124.07,243800.0,124.0,124.31,124.0,124.07,243800.0
2013-08-07 09:35:00,124.08,124.13,123.94,123.97,147100.0,124.08,124.13,123.94,123.97,147100.0
2013-08-07 09:40:00,123.98,124.09,123.98,124.04,110100.0,123.98,124.09,123.98,124.04,110100.0
2013-08-07 09:45:00,124.05,124.07,123.98,123.98,77900.0,124.05,124.07,123.98,123.98,77900.0
2013-08-07 09:50:00,123.98,123.99,123.85,123.9,117900.0,123.98,123.99,123.85,123.9,117900.0
2013-08-07 09:55:00,123.9,123.97,123.85,123.97,84600.0,123.9,123.97,123.85,123.97,84600.0
2013-08-07 10:00:00,123.97,124.07,123.85,124.01,135400.0,123.97,124.07,123.85,124.01,135400.0
2013-08-07 10:05:00,124.04,124.26,124.04,124.21,126500.0,124.04,124.26,124.04,124.21,126500.0
2013-08-07 10:10:00,124.21,124.24,124.08,124.2,176100.0,124.21,124.24,124.08,124.2,176100.0
2013-08-07 10:15:00,124.2,124.24,124.07,124.09,110400.0,124.2,124.24,124.07,124.09,110400.0
2013-08-07 10:20:00,124.09,124.18,124.04,124.13,84100.0,124.09,124.18,124.04,124.13,84100.0
2013-08-07 10:25:00,124.12,124.16,124.06,124.08,41800.0,124.12,124.16,124.06,124.08,41800.0
2013-08-07 10:30:00,124.08,124.19,124.08,124.14,49400.0,124.08,124.19,124.08,124.14,49400.0
2013-08-07 10:35:00,124.13,124.17,124.02,124.12,63400.0,124.13,124.17,124.02,124.12,63400.0
2013-08-07 10:40:00,124.11,124.14,124.01,124.01,68900.0,124.11,124.14,124.01,124.01,68900.0
2013-08-07 10:45:00,124.0,124.08,123.92,124.04,88700.0,124.0,124.08,123.92,124.04,88700.0
2013-08-07 10:50:00,124.04,124.1,124.03,124.08,39700.0,124.04,124.1,124.03,124.08,39700.0
2013-08-07 10:55:00,124.07,124.14,124.05,124.11,22200.0,124.07,124.14,124.05,124.11,22200.0
2013-08-07 11:00:00,124.12,124.17,124.1,124.13,72700.0,124.12,124.17,124.1,124.13,72700.0
2013-08-07 11:05:00,124.13,124.24,124.1,124.2,70400.0,124.13,124.24,124.1,124.2,70400.0
2013-08-07 11:10:00,124.21,124.25,124.13,124.15,163900.0,124.21,124.25,124.13,124.15,163900.0
2013-08-07 11:15:00,124.15,124.22,124.13,124.21,25600.0,124.15,124.22,124.13,124.21,25600.0
2013-08-07 11:20:00,124.21,124.46,124.21,124.35,294300.0,124.21,124.46,124.21,124.35,294300.0
2013-08-07 11:25:00,124.35,124.4,124.31,124.4,88200.0,124.35,124.4,124.31,124.4,88200.0
2013-08-07 11:30:00,124.4,124.41,124.28,124.29,103500.0,124.4,124.41,124.28,124.29,103500.0
2013-08-07 11:35:00,124.3,124.31,124.25,124.26,23600.0,124.3,124.31,124.25,124.26,23600.0
2013-08-07 11:40:00,124.26,124.37,124.26,124.28,35300.0,124.26,124.37,124.26,124.28,35300.0
2013-08-07 11:45:00,124.28,124.37,124.23,124.35,54500.0,124.28,124.37,124.23,124.35,54500.0
2013-08-07 11:50:00,124.34,124.6,124.33,124.4,230800.0,124.34,124.6,124.33,124.4,230800.0
2013-08-07 11:55:00,124.41,124.47,124.37,124.42,60200.0,124.41,124.47,124.37,124.42,60200.0
2013-08-07 12:00:00,124.42,124.56,124.41,124.44,82100.0,124.42,124.56,124.41,124.44,82100.0
2013-08-07 12:05:00,124.43,124.44,124.26,124.3,102200.0,124.43,124.44,124.26,124.3,102200.0
2013-08-07 12:10:00,124.29,124.32,124.29,124.29,18800.0,124.29,124.32,124.29,124.29,18800.0
2013-08-07 12:15:00,124.29,124.3,124.26,124.28,23600.0,124.29,124.3,124.26,124.28,23600.0
2013-08-07 12:20:00,124.28,124.3,124.13,124.18,68200.0,124.28,124.3,124.13,124.18,68200.0
2013-08-07 12:25:00,124.18,124.2,124.13,124.17,43600.0,124.18,124.2,124.13,124.17,43600.0
2013-08-07 12:30:00,124.17,124.22,124.16,124.19,12600.0,124.17,124.22,124.16,124.19,12600.0
2013-08-07 12:35:00,124.2,124.22,124.15,124.2,33700.0,124.2,124.22,124.15,124.2,33700.0
2013-08-07 12:40:00,124.2,124.21,124.18,124.21,27800.0,124.2,124.21,124.18,124.21,27800.0
2013-08-07 12:45:00,124.22,124.26,124.22,124.25,21400.0,124.22,124.26,124.22,124.25,21400.0
2013-08-07 12:50:00,124.26,124.26,124.2,124.22,18900.0,124.26,124.26,124.2,124.22,18900.0
2013-08-07 12:55:00,124.21,124.22,124.15,124.2,33200.0,124.21,124.22,124.15,124.2,33200.0
2013-08-07 13:00:00,124.2,124.26,124.19,124.23,31200.0,124.2,124.26,124.19,124.23,31200.0
2013-08-07 13:05:00,124.22,124.27,124.18,124.19,35400.0,124.22,124.27,124.18,124.19,35400.0
2013-08-07 13:10:00,124.19,124.2,124.1,124.1,47000.0,124.19,124.2,124.1,124.1,47000.0
2013-08-07 13:15:00,124.1,124.22,124.1,124.19,31300.0,124.1,124.22,124.1,124.19,31300.0
2013-08-07 13:20:00,124.2,124.21,124.15,124.15,15400.0,124.2,124.21,124.15,124.15,15400.0
2013-08-07 13:25:00,124.15,124.32,124.14,124.21,60700.0,124.15,124.32,124.14,124.21,60700.0
2013-08-07 13:30:00,124.21,124.26,124.19,124.24,44700.0,124.21,124.26,124.19,124.24,44700.0
2013-08-07 13:35:00,124.25,124.27,124.2,124.26,34100.0,124.25,124.27,124.2,124.26,34100.0
2013-08-07 13:40:00,124.25,124.27,124.2,124.23,21900.0,124.25,124.27,124.2,124.23,21900.0
2013-08-07 13:45:00,124.23,124.27,124.23,124.27,7000.0,124.23,124.27,124.23,124.27,7000.0
2013-08-07 13:50:00,124.27,124.34,124.27,124.29,23100.0,124.27,124.34,124.27,124.29,23100.0
2013-08-07 13:55:00,124.31,124.31,124.25,124.26,21500.0,124.31,124.31,124.25,124.26,21500.0
2013-08-07 14:00:00,124.27,124.33,124.27,124.3,23800.0,124.27,124.33,124.27,124.3,23800.0
2013-08-07 14:05:00,124.29,124.31,124.28,124.3,10000.0,124.29,124.31,124.28,124.3,10000.0
2013-08-07 14:10:00,124.3,124.31,124.29,124.31,24700.0,124.3,124.31,124.29,124.31,24700.0
2013-08-07 14:15:00,124.32,124.32,124.3,124.32,14900.0,124.32,124.32,124.3,124.32,14900.0
2013-08-07 14:20:00,124.32,124.33,124.3,124.32,10900.0,124.32,124.33,124.3,124.32,10900.0
2013-08-07 14:25:00,124.32,124.34,124.29,124.31,11800.0,124.32,124.34,124.29,124.31,11800.0
2013-08-07 14:30:00,124.31,124.33,124.27,124.27,8100.0,124.31,124.33,124.27,124.27,8100.0
2013-08-07 14:35:00,124.28,124.3,124.25,124.25,13300.0,124.28,124.3,124.25,124.25,13300.0
2013-08-07 14:40:00,124.26,124.27,124.2,124.26,28900.0,124.26,124.27,124.2,124.26,28900.0
2013-08-07 14:45:00,124.27,124.31,124.26,124.3,18000.0,124.27,124.31,124.26,124.3,18000.0
2013-08-07 14:50:00,124.29,124.3,124.25,124.29,20000.0,124.29,124.3,124.25,124.29,20000.0
2013-08-07 14:55:00,124.3,124.32,124.27,124.32,14500.0,124.3,124.32,124.27,124.32,14500.0
2013-08-07 15:00:00,124.33,124.45,124.33,124.4,55400.0,124.33,124.45,124.33,124.4,55400.0
2013-08-07 15:05:00,124.41,124.42,124.36,124.39,14900.0,124.41,124.42,124.36,124.39,14900.0
2013-08-07 15:10:00,124.39,124.4,124.33,124.36,34000.0,124.39,124.4,124.33,124.36,34000.0
2013-08-07 15:15:00,124.36,124.41,124.33,124.36,19700.0,124.36,124.41,124.33,124.36,19700.0
2013-08-07 15:20:00,124.35,124.39,124.35,124.37,14200.0,124.35,124.39,124.35,124.37,14200.0
2013-08-07 15:25:00,124.37,124.39,124.35,124.38,29500.0,124.37,124.39,124.35,124.38,29500.0
2013-08-07 15:30:00,124.38,124.38,124.3,124.31,15900.0,124.38,124.38,124.3,124.31,15900.0
2013-08-07 15:35:00,124.32,124.32,124.18,124.2,57700.0,124.32,124.32,124.18,124.2,57700.0
2013-08-07 15:40:00,124.21,124.23,124.18,124.19,55700.0,124.21,124.23,124.18,124.19,55700.0
2013-08-07 15:45:00,124.19,124.22,124.16,124.2,76600.0,124.19,124.22,124.16,124.2,76600.0
2013-08-07 15:50:00,124.2,124.21,124.12,124.12,70600.0,124.2,124.21,124.12,124.12,70600.0
2013-08-07 15:55:00,124.12,124.16,124.07,124.12,165800.0,124.12,124.16,124.07,124.12,165800.0
2013-08-08 09:30:00,124.78,124.86,124.77,124.82,93700.0,124.78,124.86,124.77,124.82,93700.0
2013-08-08 09:35:00,124.84,125.06,124.84,125.02,91800.0,124.84,125.06,124.84,125.02,91800.0
2013-08-08 09:40:00,125.02,125.02,124.94,124.98,56500.0,125.02,125.02,124.94,124.98,56500.0
2013-08-08 09:45:00,124.98,125.1,124.95,125.05,157300.0,124.98,125.1,124.95,125.05,157300.0
2013-08-08 09:50:00,125.05,125.22,125.05,125.19,204300.0,125.05,125.22,125.05,125.19,204300.0
2013-08-08 09:55:00,125.21,125.43,125.1,125.34,200600.0,125.21,125.43,125.1,125.34,200600.0
2013-08-08 10:00:00,125.34,125.53,125.27,125.44,170700.0,125.34,125.53,125.27,125.44,170700.0
2013-08-08 10:05:00,125.45,125.49,125.34,125.37,86900.0,125.45,125.49,125.34,125.37,86900.0
2013-08-08 10:10:00,125.37,125.81,125.36,125.72,217500.0,125.37,125.81,125.36,125.72,217500.0
2013-08-08 10:15:00,125.71,126.2,125.7,126.16,634900.0,125.71,126.2,125.7,126.16,634900.0
2013-08-08 10:20:00,126.16,126.23,125.93,126.0,279100.0,126.16,126.23,125.93,126.0,279100.0
2013-08-08 10:25:00,125.98,126.15,125.97,126.07,121300.0,125.98,126.15,125.97,126.07,121300.0
2013-08-08 10:30:00,126.08,126.12,126.01,126.05,119900.0,126.08,126.12,126.01,126.05,119900.0
2013-08-08 10:35:00,126.05,126.12,125.96,125.97,113100.0,126.05,126.12,125.96,125.97,113100.0
2013-08-08 10:40:00,125.98,126.06,125.95,126.06,73500.0,125.98,126.06,125.95,126.06,73500.0
2013-08-08 10:45:00,126.06,126.34,126.05,126.25,138700.0,126.06,126.34,126.05,126.25,138700.0
2013-08-08 10:50:00,126.25,126.32,126.18,126.26,44700.0,126.25,126.32,126.18,126.26,44700.0
2013-08-08 10:55:00,126.25,126.3,126.09,126.14,208200.0,126.25,126.3,126.09,126.14,208200.0
2013-08-08 11:00:00,126.15,126.4,126.12,126.35,149400.0,126.15,126.4,126.12,126.35,149400.0
2013-08-08 11:05:00,126.36,126.39,126.21,126.33,124700.0,126.36,126.39,126.21,126.33,124700.0
2013-08-08 11:10:00,126.33,126.54,126.33,126.43,193600.0,126.33,126.54,126.33,126.43,193600.0
2013-08-08 11:15:00,126.43,126.66,126.43,126.48,256900.0,126.43,126.66,126.43,126.48,256900.0
2013-08-08 11:20:00,126.47,126.5,126.29,126.34,137400.0,126.47,126.5,126.29,126.34,137400.0
2013-08-08 11:25:00,126.36,126.53,126.36,126.47,89300.0,126.36,126.53,126.36,126.47,89300.0
2013-08-08 11:30:00,126.48,126.5,126.42,126.46,53300.0,126.48,126.5,126.42,126.46,53300.0
2013-08-08 11:35:00,126.46,126.53,126.45,126.48,102600.0,126.46,126.53,126.45,126.48,102600.0
2013-08-08 11:40:00,126.48,126.48,126.35,126.46,35300.0,126.48,126.48,126.35,126.46,35300.0
2013-08-08 11:45:00,126.46,126.51,126.42,126.49,20400.0,126.46,126.51,126.42,126.49,20400.0
2013-08-08 11:50:00,126.5,126.78,126.49,126.64,158200.0,126.5,126.78,126.49,126.64,158200.0
2013-08-08 11:55:00,126.66,126.99,126.66,126.84,435400.0,126.66,126.99,126.66,126.84,435400.0
2013-08-08 12:00:00,126.84,126.95,126.77,126.8,119700.0,126.84,126.95,126.77,126.8,119700.0
2013-08-08 12:05:00,126.77,126.89,126.77,126.85,79900.0,126.77,126.89,126.77,126.85,79900.0
2013-08-08 12:10:00,126.85,126.94,126.8,126.84,122800.0,126.85,126.94,126.8,126.84,122800.0
2013-08-08 12:15:00,126.84,126.92,126.76,126.88,115800.0,126.84,126.92,126.76,126.88,115800.0
2013-08-08 12:20:00,126.87,126.91,126.64,126.69,153600.0,126.87,126.91,126.64,126.69,153600.0
2013-08-08 12:25:00,126.71,126.8,126.68,126.74,77800.0,126.71,126.8,126.68,126.74,77800.0
2013-08-08 12:30:00,126.74,126.74,126.62,126.64,69300.0,126.74,126.74,126.62,126.64,69300.0
2013-08-08 12:35:00,126.64,126.8,126.59,126.77,51500.0,126.64,126.8,126.59,126.77,51500.0
2013-08-08 12:40:00,126.76,126.79,126.71,126.73,32400.0,126.76,126.79,126.71,126.73,32400.0
2013-08-08 12:45:00,126.74,126.74,126.58,126.59,55200.0,126.74,126.74,126.58,126.59,55200.0
2013-08-08 12:50:00,126.6,126.62,126.51,126.6,71000.0,126.6,126.62,126.51,126.6,71000.0
2013-08-08 12:55:00,126.59,126.6,126.5,126.56,113100.0,126.59,126.6,126.5,126.56,113100.0
2013-08-08 13:00:00,126.58,126.66,126.54,126.65,35700.0,126.58,126.66,126.54,126.65,35700.0
2013-08-08 13:05:00,126.66,126.72,126.58,126.63,39400.0,126.66,126.72,126.58,126.63,39400.0
2013-08-08 13:10:00,126.65,126.68,126.62,126.68,24300.0,126.65,126.68,126.62,126.68,24300.0
2013-08-08 13:15:00,126.68,126.68,126.59,126.59,34300.0,126.68,126.68,126.59,126.59,34300.0
2013-08-08 13:20:00,126.58,126.66,126.56,126.65,27900.0,126.58,126.66,126.56,126.65,27900.0
2013-08-08 13:25:00,126.65,126.65,126.52,126.62,45100.0,126.65,126.65,126.52,126.62,45100.0
2013-08-08 13:30:00,126.62,126.66,126.55,126.56,22500.0,126.62,126.66,126.55,126.56,22500.0
2013-08-08 13:35:00,126.55,126.6,126.53,126.6,25600.0,126.55,126.6,126.53,126.6,25600.0
2013-08-08 13:40:00,126.6,126.6,126.51,126.51,58300.0,126.6,126.6,126.51,126.51,58300.0
2013-08-08 13:45:00,126.5,126.54,126.47,126.54,28900.0,126.5,126.54,126.47,126.54,28900.0
2013-08-08 13:50:00,126.55,126.55,126.47,126.48,44100.0,126.55,126.55,126.47,126.48,44100.0
2013-08-08 13:55:00,126.48,126.56,126.46,126.55,41000.0,126.48,126.56,126.46,126.55,41000.0
2013-08-08 14:00:00,126.53,126.6,126.52,126.57,38300.0,126.53,126.6,126.52,126.57,38300.0
2013-08-08 14:05:00,126.59,126.63,126.56,126.62,18500.0,126.59,126.63,126.56,126.62,18500.0
2013-08-08 14:10:00,126.61,126.64,126.59,126.62,44200.0,126.61,126.64,126.59,126.62,44200.0
2013-08-08 14:15:00,126.61,126.64,126.6,126.63,10200.0,126.61,126.64,126.6,126.63,10200.0
2013-08-08 14:20:00,126.63,126.75,126.63,126.73,28500.0,126.63,126.75,126.63,126.73,28500.0
2013-08-08 14:25:00,126.74,126.81,126.74,126.77,144700.0,126.74,126.81,126.74,126.77,144700.0
2013-08-08 14:30:00,126.77,126.78,126.67,126.71,60500.0,126.77,126.78,126.67,126.71,60500.0
2013-08-08 14:35:00,126.71,126.75,126.67,126.75,71000.0,126.71,126.75,126.67,126.75,71000.0
2013-08-08 14:40:00,126.75,126.79,126.73,126.76,29900.0,126.75,126.79,126.73,126.76,29900.0
2013-08-08 14:45:00,126.76,126.79,126.72,126.78,24000.0,126.76,126.79,126.72,126.78,24000.0
2013-08-08 14:50:00,126.78,126.87,126.77,126.84,28500.0,126.78,126.87,126.77,126.84,28500.0
2013-08-08 14:55:00,126.84,126.94,126.84,126.93,50600.0,126.84,126.94,126.84,126.93,50600.0
2013-08-08 15:00:00,126.93,126.95,126.83,126.83,48500.0,126.93,126.95,126.83,126.83,48500.0
2013-08-08 15:05:00,126.84,126.85,126.79,126.82,76800.0,126.84,126.85,126.79,126.82,76800.0
2013-08-08 15:10:00,126.82,126.85,126.63,126.69,78300.0,126.82,126.85,126.63,126.69,78300.0
2013-08-08 15:15:00,126.68,126.7,126.59,126.68,34900.0,126.68,126.7,126.59,126.68,34900.0
2013-08-08 15:20:00,126.67,126.67,126.63,126.65,17000.0,126.67,126.67,126.63,126.65,17000.0
2013-08-08 15:25:00,126.65,126.71,126.63,126.63,48400.0,126.65,126.71,126.63,126.63,48400.0
2013-08-08 15:30:00,126.63,126.65,126.62,126.63,44000.0,126.63,126.65,126.62,126.63,44000.0
2013-08-08 15:35:00,126.63,126.63,126.54,126.6,51000.0,126.63,126.63,126.54,126.6,51000.0
2013-08-08 15:40:00,126.6,126.73,126.6,126.72,106800.0,126.6,126.73,126.6,126.72,106800.0
2013-08-08 15:45:00,126.72,126.73,126.67,126.67,98000.0,126.72,126.73,126.67,126.67,98000.0
2013-08-08 15:50:00,126.67,126.77,126.66,126.75,271400.0,126.67,126.77,126.66,126.75,271400.0
2013-08-08 15:55:00,126.75,126.92,126.75,126.86,504900.0,126.75,126.92,126.75,126.86,504900.0
2013-08-09 09:30:00,126.51,126.59,126.47,126.54,133600.0,126.51,126.59,126.47,126.54,133600.0
2013-08-09 09:35:00,126.53,126.57,126.38,126.57,152800.0,126.53,126.57,126.38,126.57,152800.0
2013-08-09 09:40:00,126.56,126.58,126.44,126.49,102500.0,126.56,126.58,126.44,126.49,102500.0
2013-08-09 09:45:00,126.48,126.51,126.3,126.33,117400.0,126.48,126.51,126.3,126.33,117400.0
2013-08-09 09:50:00,126.34,126.51,126.32,126.48,132600.0,126.34,126.51,126.32,126.48,132600.0
2013-08-09 09:55:00,126.48,126.57,126.45,126.48,122000.0,126.48,126.57,126.45,126.48,122000.0
2013-08-09 10:00:00,126.47,126.48,126.4,126.48,69300.0,126.47,126.48,126.4,126.48,69300.0
2013-08-09 10:05:00,126.48,126.62,126.44,126.57,150100.0,126.48,126.62,126.44,126.57,150100.0
2013-08-09 10:10:00,126.58,126.77,126.58,126.67,176200.0,126.58,126.77,126.58,126.67,176200.0
2013-08-09 10:15:00,126.68,126.76,126.62,126.74,64800.0,126.68,126.76,126.62,126.74,64800.0
2013-08-09 10:20:00,126.72,126.77,126.55,126.58,128300.0,126.72,126.77,126.55,126.58,128300.0
2013-08-09 10:25:00,126.58,126.58,126.47,126.47,95600.0,126.58,126.58,126.47,126.47,95600.0
2013-08-09 10:30:00,126.47,126.52,126.43,126.44,83400.0,126.47,126.52,126.43,126.44,83400.0
2013-08-09 10:35:00,126.46,126.66,126.43,126.66,56000.0,126.46,126.66,126.43,126.66,56000.0
2013-08-09 10:40:00,126.66,126.66,126.6,126.62,34100.0,126.66,126.66,126.6,126.62,34100.0
2013-08-09 10:45:00,126.61,126.61,126.49,126.6,26000.0,126.61,126.61,126.49,126.6,26000.0
2013-08-09 10:50:00,126.6,126.61,126.5,126.53,23000.0,126.6,126.61,126.5,126.53,23000.0
2013-08-09 10:55:00,126.53,126.6,126.51,126.6,31800.0,126.53,126.6,126.51,126.6,31800.0
2013-08-09 11:00:00,126.59,126.65,126.57,126.6,48500.0,126.59,126.65,126.57,126.6,48500.0
2013-08-09 11:05:00,126.61,126.77,126.61,126.71,121400.0,126.61,126.77,126.61,126.71,121400.0
2013-08-09 11:10:00,126.71,126.74,126.64,126.66,38100.0,126.71,126.74,126.64,126.66,38100.0
2013-08-09 11:15:00,126.66,127.06,126.63,127.05,278600.0,126.66,127.06,126.63,127.05,278600.0
2013-08-09 11:20:00,127.04,127.27,127.01,127.15,419700.0,127.04,127.27,127.01,127.15,419700.0
2013-08-09 11:25:00,127.17,127.19,127.0,127.0,124300.0,127.17,127.19,127.0,127.0,124300.0
2013-08-09 11:30:00,127.01,127.03,126.93,126.94,64800.0,127.01,127.03,126.93,126.94,64800.0
2013-08-09 11:35:00,126.96,127.1,126.95,127.04,84700.0,126.96,127.1,126.95,127.04,84700.0
2013-08-09 11:40:00,127.06,127.14,127.03,127.08,93500.0,127.06,127.14,127.03,127.08,93500.0
2013-08-09 11:45:00,127.09,127.14,127.06,127.1,44300.0,127.09,127.14,127.06,127.1,44300.0
2013-08-09 11:50:00,127.1,127.1,126.91,126.91,37600.0,127.1,127.1,126.91,126.91,37600.0
2013-08-09 11:55:00,126.96,127.0,126.92,126.95,82400.0,126.96,127.0,126.92,126.95,82400.0
2013-08-09 12:00:00,126.95,127.12,126.9,127.11,115100.0,126.95,127.12,126.9,127.11,115100.0
2013-08-09 12:05:00,127.11,127.17,127.07,127.11,98400.0,127.11,127.17,127.07,127.11,98400.0
2013-08-09 12:10:00,127.1,127.11,126.97,127.01,52100.0,127.1,127.11,126.97,127.01,52100.0
2013-08-09 12:15:00,127.0,127.09,126.97,127.02,195400.0,127.0,127.09,126.97,127.02,195400.0
2013-08-09 12:20:00,127.03,127.07,126.99,127.04,128700.0,127.03,127.07,126.99,127.04,128700.0
2013-08-09 12:25:00,127.04,127.05,126.98,127.03,67000.0,127.04,127.05,126.98,127.03,67000.0
2013-08-09 12:30:00,127.04,127.06,126.93,127.02,113400.0,127.04,127.06,126.93,127.02,113400.0
2013-08-09 12:35:00,127.02,127.03,126.87,126.88,58200.0,127.02,127.03,126.87,126.88,58200.0
2013-08-09 12:40:00,126.87,126.89,126.86,126.89,17800.0,126.87,126.89,126.86,126.89,17800.0
2013-08-09 12:45:00,126.88,126.9,126.86,126.87,44000.0,126.88,126.9,126.86,126.87,44000.0
2013-08-09 12:50:00,126.86,126.87,126.69,126.76,109700.0,126.86,126.87,126.69,126.76,109700.0
2013-08-09 12:55:00,126.76,126.96,126.75,126.86,75300.0,126.76,126.96,126.75,126.86,75300.0
2013-08-09 13:00:00,126.86,126.91,126.78,126.8,26400.0,126.86,126.91,126.78,126.8,26400.0
2013-08-09 13:05:00,126.8,126.83,126.72,126.73,27100.0,126.8,126.83,126.72,126.73,27100.0
2013-08-09 13:10:00,126.75,126.81,126.58,126.6,80000.0,126.75,126.81,126.58,126.6,80000.0
2013-08-09 13:15:00,126.57,126.65,126.54,126.58,38400.0,126.57,126.65,126.54,126.58,38400.0
2013-08-09 13:20:00,126.6,126.78,126.59,126.77,96700.0,126.6,126.78,126.59,126.77,96700.0
2013-08-09 13:25:00,126.77,126.86,126.75,126.83,90100.0,126.77,126.86,126.75,126.83,90100.0
2013-08-09 13:30:00,126.83,126.84,126.78,126.78,13500.0,126.83,126.84,126.78,126.78,13500.0
2013-08-09 13:35:00,126.77,126.8,126.66,126.73,50200.0,126.77,126.8,126.66,126.73,50200.0
2013-08-09 13:40:00,126.74,126.75,126.69,126.71,22800.0,126.74,126.75,126.69,126.71,22800.0
2013-08-09 13:45:00,126.71,126.8,126.71,126.74,24500.0,126.71,126.8,126.71,126.74,24500.0
2013-08-09 13:50:00,126.73,126.75,126.7,126.71,12500.0,126.73,126.75,126.7,126.71,12500.0
2013-08-09 13:55:00,126.71,126.75,126.7,126.71,18000.0,126.71,126.75,126.7,126.71,18000.0
2013-08-09 14:00:00,126.7,126.75,126.68,126.7,21900.0,126.7,126.75,126.68,126.7,21900.0
2013-08-09 14:05:00,126.7,126.73,126.69,126.72,18300.0,126.7,126.73,126.69,126.72,18300.0
2013-08-09 14:10:00,126.73,126.8,126.73,126.74,25300.0,126.73,126.8,126.73,126.74,25300.0
2013-08-09 14:15:00,126.73,126.77,126.72,126.75,28500.0,126.73,126.77,126.72,126.75,28500.0
2013-08-09 14:20:00,126.76,126.78,126.73,126.73,11400.0,126.76,126.78,126.73,126.73,11400.0
2013-08-09 14:25:00,126.74,126.75,126.68,126.69,21700.0,126.74,126.75,126.68,126.69,21700.0
2013-08-09 14:30:00,126.7,126.75,126.7,126.75,20100.0,126.7,126.75,126.7,126.75,20100.0
2013-08-09 14:35:00,126.76,126.83,126.76,126.82,14400.0,126.76,126.83,126.76,126.82,14400.0
2013-08-09 14:40:00,126.82,126.85,126.79,126.85,23200.0,126.82,126.85,126.79,126.85,23200.0
2013-08-09 14:45:00,126.85,126.88,126.85,126.86,24900.0,126.85,126.88,126.85,126.86,24900.0
2013-08-09 14:50:00,126.87,126.88,126.85,126.87,15900.0,126.87,126.88,126.85,126.87,15900.0
2013-08-09 14:55:00,126.87,126.87,126.78,126.85,17400.0,126.87,126.87,126.78,126.85,17400.0
2013-08-09 15:00:00,126.86,126.9,126.85,126.88,18500.0,126.86,126.9,126.85,126.88,18500.0
2013-08-09 15:05:00,126.88,126.89,126.86,126.87,12700.0,126.88,126.89,126.86,126.87,12700.0
2013-08-09 15:10:00,126.87,126.91,126.87,126.91,22300.0,126.87,126.91,126.87,126.91,22300.0
2013-08-09 15:15:00,126.91,127.0,126.9,126.99,26700.0,126.91,127.0,126.9,126.99,26700.0
2013-08-09 15:20:00,126.99,127.05,126.99,127.02,40000.0,126.99,127.05,126.99,127.02,40000.0
2013-08-09 15:25:00,127.03,127.07,127.0,127.05,52000.0,127.03,127.07,127.0,127.05,52000.0
2013-08-09 15:30:00,127.04,127.08,127.02,127.04,52200.0,127.04,127.08,127.02,127.04,52200.0
2013-08-09 15:35:00,127.05,127.12,127.0,127.01,90700.0,127.05,127.12,127.0,127.01,90700.0
2013-08-09 15:40:00,127.02,127.06,126.91,126.93,89700.0,127.02,127.06,126.91,126.93,89700.0
2013-08-09 15:45:00,126.92,126.98,126.89,126.96,58400.0,126.92,126.98,126.89,126.96,58400.0
2013-08-09 15:50:00,126.96,126.97,126.85,126.85,108900.0,126.96,126.97,126.85,126.85,108900.0
2013-08-09 15:55:00,126.84,126.91,126.81,126.86,182800.0,126.84,126.91,126.81,126.86,182800.0
2013-08-12 09:30:00,129.57,129.71,129.45,129.51,433200.0,129.57,129.71,129.45,129.51,433200.0
2013-08-12 09:35:00,129.52,129.61,129.46,129.57,186700.0,129.52,129.61,129.46,129.57,186700.0
2013-08-12 09:40:00,129.56,129.58,129.43,129.47,128300.0,129.56,129.58,129.43,129.47,128300.0
2013-08-12 09:45:00,129.47,129.49,129.34,129.45,256700.0,129.47,129.49,129.34,129.45,256700.0
2013-08-12 09:50:00,129.46,129.55,129.42,129.42,196600.0,129.46,129.55,129.42,129.42,196600.0
2013-08-12 09:55:00,129.42,129.45,129.34,129.4,174200.0,129.42,129.45,129.34,129.4,174200.0
2013-08-12 10:00:00,129.4,129.59,129.39,129.43,225200.0,129.4,129.59,129.39,129.43,225200.0
2013-08-12 10:05:00,129.43,129.55,129.43,129.48,59900.0,129.43,129.55,129.43,129.48,59900.0
2013-08-12 10:10:00,129.47,129.52,129.45,129.51,61500.0,129.47,129.52,129.45,129.51,61500.0
2013-08-12 10:15:00,129.51,129.51,129.47,129.48,97100.0,129.51,129.51,129.47,129.48,97100.0
2013-08-12 10:20:00,129.47,129.56,129.47,129.54,85000.0,129.47,129.56,129.47,129.54,85000.0
2013-08-12 10:25:00,129.54,129.54,129.48,129.49,46100.0,129.54,129.54,129.48,129.49,46100.0
2013-08-12 10:30:00,129.5,129.63,129.49,129.6,121700.0,129.5,129.63,129.49,129.6,121700.0
2013-08-12 10:35:00,129.62,129.64,129.48,129.49,114000.0,129.62,129.64,129.48,129.49,114000.0
2013-08-12 10:40:00,129.48,129.5,129.43,129.46,93400.0,129.48,129.5,129.43,129.46,93400.0
2013-08-12 10:45:00,129.46,129.58,129.46,129.58,53500.0,129.46,129.58,129.46,129.58,53500.0
2013-08-12 10:50:00,129.57,129.59,129.48,129.49,106000.0,129.57,129.59,129.48,129.49,106000.0
2013-08-12 10:55:00,129.5,129.52,129.46,129.52,53000.0,129.5,129.52,129.46,129.52,53000.0
2013-08-12 11:00:00,129.54,129.57,129.47,129.55,106000.0,129.54,129.57,129.47,129.55,106000.0
2013-08-12 11:05:00,129.55,129.64,129.55,129.62,163800.0,129.55,129.64,129.55,129.62,163800.0
2013-08-12 11:10:00,129.62,129.62,129.56,129.57,46600.0,129.62,129.62,129.56,129.57,46600.0
2013-08-12 11:15:00,129.56,129.61,129.47,129.47,59200.0,129.56,129.61,129.47,129.47,59200.0
2013-08-12 11:20:00,129.47,129.48,129.37,129.43,236800.0,129.47,129.48,129.37,129.43,236800.0
2013-08-12 11:25:00,129.44,129.5,129.43,129.47,56200.0,129.44,129.5,129.43,129.47,56200.0
2013-08-12 11:30:00,129.46,129.54,129.46,129.49,71800.0,129.46,129.54,129.46,129.49,71800.0
2013-08-12 11:35:00,129.49,129.52,129.42,129.43,98700.0,129.49,129.52,129.42,129.43,98700.0
2013-08-12 11:40:00,129.44,129.47,129.41,129.42,109900.0,129.44,129.47,129.41,129.42,109900.0
2013-08-12 11:45:00,129.43,129.45,129.34,129.36,119400.0,129.43,129.45,129.34,129.36,119400.0
2013-08-12 11:50:00,129.36,129.37,129.16,129.19,140400.0,129.36,129.37,129.16,129.19,140400.0
2013-08-12 11:55:00,129.18,129.26,129.14,129.2,51700.0,129.18,129.26,129.14,129.2,51700.0
2013-08-12 12:00:00,129.2,129.28,129.16,129.23,43000.0,129.2,129.28,129.16,129.23,43000.0
2013-08-12 12:05:00,129.23,129.25,129.19,129.25,20300.0,129.23,129.25,129.19,129.25,20300.0
2013-08-12 12:10:00,129.23,129.25,129.16,129.16,60100.0,129.23,129.25,129.16,129.16,60100.0
2013-08-12 12:15:00,129.15,129.18,129.14,129.15,23400.0,129.15,129.18,129.14,129.15,23400.0
2013-08-12 12:20:00,129.14,129.15,128.98,129.13,134200.0,129.14,129.15,128.98,129.13,134200.0
2013-08-12 12:25:00,129.13,129.13,129.07,129.07,32100.0,129.13,129.13,129.07,129.07,32100.0
2013-08-12 12:30:00,129.07,129.28,129.06,129.21,89500.0,129.07,129.28,129.06,129.21,89500.0
2013-08-12 12:35:00,129.23,129.28,129.04,129.06,50500.0,129.23,129.28,129.04,129.06,50500.0
2013-08-12 12:40:00,129.08,129.19,129.08,129.12,35600.0,129.08,129.19,129.08,129.12,35600.0
2013-08-12 12:45:00,129.11,129.16,129.05,129.09,42100.0,129.11,129.16,129.05,129.09,42100.0
2013-08-12 12:50:00,129.08,129.19,129.07,129.18,46400.0,129.08,129.19,129.07,129.18,46400.0
2013-08-12 12:55:00,129.18,129.2,129.09,129.14,38800.0,129.18,129.2,129.09,129.14,38800.0
2013-08-12 13:00:00,129.14,129.15,129.08,129.12,27900.0,129.14,129.15,129.08,129.12,27900.0
2013-08-12 13:05:00,129.12,129.12,129.03,129.05,23000.0,129.12,129.12,129.03,129.05,23000.0
2013-08-12 13:10:00,129.04,129.07,129.02,129.04,16000.0,129.04,129.07,129.02,129.04,16000.0
2013-08-12 13:15:00,129.04,129.06,129.0,129.03,27400.0,129.04,129.06,129.0,129.03,27400.0
2013-08-12 13:20:00,129.06,129.07,128.98,129.02,9700.0,129.06,129.07,128.98,129.02,9700.0
2013-08-12 13:25:00,129.01,129.01,128.9,128.99,68400.0,129.01,129.01,128.9,128.99,68400.0
2013-08-12 13:30:00,128.98,129.01,128.95,128.97,37400.0,128.98,129.01,128.95,128.97,37400.0
2013-08-12 13:35:00,128.98,128.99,128.91,128.96,20500.0,128.98,128.99,128.91,128.96,20500.0
2013-08-12 13:40:00,128.95,128.99,128.93,128.98,17000.0,128.95,128.99,128.93,128.98,17000.0
2013-08-12 13:45:00,128.97,129.01,128.91,128.93,70800.0,128.97,129.01,128.91,128.93,70800.0
2013-08-12 13:50:00,128.92,128.94,128.91,128.92,49800.0,128.92,128.94,128.91,128.92,49800.0
2013-08-12 13:55:00,128.92,128.96,128.92,128.95,22600.0,128.92,128.96,128.92,128.95,22600.0
2013-08-12 14:00:00,128.95,128.97,128.88,128.97,57000.0,128.95,128.97,128.88,128.97,57000.0
2013-08-12 14:05:00,128.96,128.98,128.93,128.97,19500.0,128.96,128.98,128.93,128.97,19500.0
2013-08-12 14:10:00,128.97,129.05,128.95,129.05,29300.0,128.97,129.05,128.95,129.05,29300.0
2013-08-12 14:15:00,129.03,129.18,129.03,129.14,51900.0,129.03,129.18,129.03,129.14,51900.0
2013-08-12 14:20:00,129.14,129.16,129.11,129.15,30300.0,129.14,129.16,129.11,129.15,30300.0
2013-08-12 14:25:00,129.13,129.22,129.13,129.19,23500.0,129.13,129.22,129.13,129.19,23500.0
2013-08-12 14:30:00,129.19,129.21,129.1,129.14,53500.0,129.19,129.21,129.1,129.14,53500.0
2013-08-12 14:35:00,129.14,129.15,129.09,129.09,70900.0,129.14,129.15,129.09,129.09,70900.0
2013-08-12 14:40:00,129.09,129.12,129.04,129.1,30400.0,129.09,129.12,129.04,129.1,30400.0
2013-08-12 14:45:00,129.09,129.09,129.05,129.06,35400.0,129.09,129.09,129.05,129.06,35400.0
2013-08-12 14:50:00,129.05,129.12,129.04,129.1,23200.0,129.05,129.12,129.04,129.1,23200.0
2013-08-12 14:55:00,129.1,129.11,129.06,129.07,7800.0,129.1,129.11,129.06,129.07,7800.0
2013-08-12 15:00:00,129.07,129.07,128.99,129.04,37000.0,129.07,129.07,128.99,129.04,37000.0
2013-08-12 15:05:00,129.03,129.07,129.02,129.03,65800.0,129.03,129.07,129.02,129.03,65800.0
2013-08-12 15:10:00,129.04,129.13,129.04,129.1,34000.0,129.04,129.13,129.04,129.1,34000.0
2013-08-12 15:15:00,129.11,129.14,129.1,129.11,19300.0,129.11,129.14,129.1,129.11,19300.0
2013-08-12 15:20:00,129.12,129.2,129.06,129.19,39300.0,129.12,129.2,129.06,129.19,39300.0
2013-08-12 15:25:00,129.19,129.24,129.18,129.2,60000.0,129.19,129.24,129.18,129.2,60000.0
2013-08-12 15:30:00,129.19,129.19,129.07,129.08,52300.0,129.19,129.19,129.07,129.08,52300.0
2013-08-12 15:35:00,129.09,129.13,129.08,129.09,36200.0,129.09,129.13,129.08,129.09,36200.0
2013-08-12 15:40:00,129.09,129.12,129.07,129.1,87400.0,129.09,129.12,129.07,129.1,87400.0
2013-08-12 15:45:00,129.09,129.09,129.0,129.01,118900.0,129.09,129.09,129.0,129.01,118900.0
2013-08-12 15:50:00,129.02,129.08,129.01,129.03,249700.0,129.02,129.08,129.01,129.03,249700.0
2013-08-12 15:55:00,129.03,129.16,128.95,129.14,336000.0,129.03,129.16,128.95,129.14,336000.0
2013-08-13 09:30:00,128.49,128.54,128.24,128.25,207900.0,128.49,128.54,128.24,128.25,207900.0
2013-08-13 09:35:00,128.25,128.33,127.98,128.11,191400.0,128.25,128.33,127.98,128.11,191400.0
2013-08-13 09:40:00,128.11,128.31,128.02,128.26,151800.0,128.11,128.31,128.02,128.26,151800.0
2013-08-13 09:45:00,128.26,128.37,128.19,128.32,157600.0,128.26,128.37,128.19,128.32,157600.0
2013-08-13 09:50:00,128.31,128.42,128.3,128.41,109000.0,128.31,128.42,128.3,128.41,109000.0
2013-08-13 09:55:00,128.42,128.47,128.33,128.38,81700.0,128.42,128.47,128.33,128.38,81700.0
2013-08-13 10:00:00,128.36,128.45,128.3,128.37,64700.0,128.36,128.45,128.3,128.37,64700.0
2013-08-13 10:05:00,128.35,128.52,128.34,128.4,137100.0,128.35,128.52,128.34,128.4,137100.0
2013-08-13 10:10:00,128.4,128.5,128.36,128.47,30800.0,128.4,128.5,128.36,128.47,30800.0
2013-08-13 10:15:00,128.48,128.65,128.46,128.58,105900.0,128.48,128.65,128.46,128.58,105900.0
2013-08-13 10:20:00,128.6,128.64,128.48,128.49,62100.0,128.6,128.64,128.48,128.49,62100.0
2013-08-13 10:25:00,128.48,128.49,128.36,128.45,134600.0,128.48,128.49,128.36,128.45,134600.0
2013-08-13 10:30:00,128.45,128.47,128.18,128.27,203000.0,128.45,128.47,128.18,128.27,203000.0
2013-08-13 10:35:00,128.27,128.32,128.21,128.24,112900.0,128.27,128.32,128.21,128.24,112900.0
2013-08-13 10:40:00,128.19,128.22,128.1,128.16,104600.0,128.19,128.22,128.1,128.16,104600.0
2013-08-13 10:45:00,128.17,128.28,128.15,128.23,70100.0,128.17,128.28,128.15,128.23,70100.0
2013-08-13 10:50:00,128.24,128.28,128.16,128.27,39400.0,128.24,128.28,128.16,128.27,39400.0
2013-08-13 10:55:00,128.28,128.29,128.12,128.15,129600.0,128.28,128.29,128.12,128.15,129600.0
2013-08-13 11:00:00,128.14,128.25,128.14,128.18,55800.0,128.14,128.25,128.14,128.18,55800.0
2013-08-13 11:05:00,128.18,128.19,127.96,128.15,210500.0,128.18,128.19,127.96,128.15,210500.0
2013-08-13 11:10:00,128.16,128.21,128.1,128.2,72000.0,128.16,128.21,128.1,128.2,72000.0
2013-08-13 11:15:00,128.18,128.2,128.12,128.12,51600.0,128.18,128.2,128.12,128.12,51600.0
2013-08-13 11:20:00,128.13,128.13,127.69,127.81,435100.0,128.13,128.13,127.69,127.81,435100.0
2013-08-13 11:25:00,127.82,127.86,127.64,127.69,226500.0,127.82,127.86,127.64,127.69,226500.0
2013-08-13 11:30:00,127.68,127.7,127.4,127.55,487600.0,127.68,127.7,127.4,127.55,487600.0
2013-08-13 11:35:00,127.55,127.7,127.38,127.65,201500.0,127.55,127.7,127.38,127.65,201500.0
2013-08-13 11:40:00,127.66,127.74,127.65,127.69,59700.0,127.66,127.74,127.65,127.69,59700.0
2013-08-13 11:45:00,127.69,127.8,127.69,127.76,59400.0,127.69,127.8,127.69,127.76,59400.0
2013-08-13 11:50:00,127.75,127.79,127.66,127.78,51300.0,127.75,127.79,127.66,127.78,51300.0
2013-08-13 11:55:00,127.78,127.79,127.65,127.69,60700.0,127.78,127.79,127.65,127.69,60700.0
2013-08-13 12:00:00,127.7,127.73,127.65,127.66,41100.0,127.7,127.73,127.65,127.66,41100.0
2013-08-13 12:05:00,127.66,127.69,127.59,127.66,68900.0,127.66,127.69,127.59,127.66,68900.0
2013-08-13 12:10:00,127.64,127.65,127.55,127.62,75100.0,127.64,127.65,127.55,127.62,75100.0
2013-08-13 12:15:00,127.63,127.72,127.51,127.58,115900.0,127.63,127.72,127.51,127.58,115900.0
2013-08-13 12:20:00,127.59,127.64,127.56,127.64,39100.0,127.59,127.64,127.56,127.64,39100.0
2013-08-13 12:25:00,127.63,127.73,127.62,127.67,73900.0,127.63,127.73,127.62,127.67,73900.0
2013-08-13 12:30:00,127.67,127.68,127.58,127.58,53200.0,127.67,127.68,127.58,127.58,53200.0
2013-08-13 12:35:00,127.59,127.61,127.46,127.59,78300.0,127.59,127.61,127.46,127.59,78300.0
2013-08-13 12:40:00,127.61,127.65,127.56,127.59,13900.0,127.61,127.65,127.56,127.59,13900.0
2013-08-13 12:45:00,127.58,127.71,127.55,127.7,68900.0,127.58,127.71,127.55,127.7,68900.0
2013-08-13 12:50:00,127.71,127.75,127.69,127.69,27400.0,127.71,127.75,127.69,127.69,27400.0
2013-08-13 12:55:00,127.7,127.79,127.68,127.68,41700.0,127.7,127.79,127.68,127.68,41700.0
2013-08-13 13:00:00,127.67,127.71,127.65,127.7,33000.0,127.67,127.71,127.65,127.7,33000.0
2013-08-13 13:05:00,127.69,127.69,127.58,127.6,21300.0,127.69,127.69,127.58,127.6,21300.0
2013-08-13 13:10:00,127.63,127.68,127.62,127.66,19200.0,127.63,127.68,127.62,127.66,19200.0
2013-08-13 13:15:00,127.65,127.66,127.59,127.63,41100.0,127.65,127.66,127.59,127.63,41100.0
2013-08-13 13:20:00,127.63,127.64,127.54,127.58,43500.0,127.63,127.64,127.54,127.58,43500.0
2013-08-13 13:25:00,127.58,127.66,127.49,127.65,44400.0,127.58,127.66,127.49,127.65,44400.0
2013-08-13 13:30:00,127.65,127.77,127.62,127.7,45600.0,127.65,127.77,127.62,127.7,45600.0
2013-08-13 13:35:00,127.7,127.74,127.61,127.61,63700.0,127.7,127.74,127.61,127.61,63700.0
2013-08-13 13:40:00,127.62,127.72,127.62,127.65,40600.0,127.62,127.72,127.62,127.65,40600.0
2013-08-13 13:45:00,127.66,127.69,127.62,127.69,17900.0,127.66,127.69,127.62,127.69,17900.0
2013-08-13 13:50:00,127.71,127.76,127.7,127.74,44100.0,127.71,127.76,127.7,127.74,44100.0
2013-08-13 13:55:00,127.75,127.81,127.7,127.71,51700.0,127.75,127.81,127.7,127.71,51700.0
2013-08-13 14:00:00,127.71,127.78,127.69,127.77,25500.0,127.71,127.78,127.69,127.77,25500.0
2013-08-13 14:05:00,127.77,127.86,127.77,127.84,31400.0,127.77,127.86,127.77,127.84,31400.0
2013-08-13 14:10:00,127.83,127.83,127.73,127.79,11800.0,127.83,127.83,127.73,127.79,11800.0
2013-08-13 14:15:00,127.79,127.81,127.76,127.77,34200.0,127.79,127.81,127.76,127.77,34200.0
2013-08-13 14:20:00,127.78,127.83,127.76,127.82,15300.0,127.78,127.83,127.76,127.82,15300.0
2013-08-13 14:25:00,127.81,127.84,127.77,127.83,14200.0,127.81,127.84,127.77,127.83,14200.0
2013-08-13 14:30:00,127.82,127.83,127.73,127.74,18000.0,127.82,127.83,127.73,127.74,18000.0
2013-08-13 14:35:00,127.74,127.75,127.67,127.7,37000.0,127.74,127.75,127.67,127.7,37000.0
2013-08-13 14:40:00,127.69,127.78,127.69,127.78,65300.0,127.69,127.78,127.69,127.78,65300.0
2013-08-13 14:45:00,127.78,127.82,127.77,127.79,25300.0,127.78,127.82,127.77,127.79,25300.0
2013-08-13 14:50:00,127.79,127.83,127.78,127.8,46900.0,127.79,127.83,127.78,127.8,46900.0
2013-08-13 14:55:00,127.8,127.82,127.79,127.79,34200.0,127.8,127.82,127.79,127.79,34200.0
2013-08-13 15:00:00,127.8,127.89,127.8,127.87,33700.0,127.8,127.89,127.8,127.87,33700.0
2013-08-13 15:05:00,127.87,127.88,127.82,127.85,20300.0,127.87,127.88,127.82,127.85,20300.0
2013-08-13 15:10:00,127.84,127.87,127.83,127.86,11200.0,127.84,127.87,127.83,127.86,11200.0
2013-08-13 15:15:00,127.85,127.87,127.81,127.83,10800.0,127.85,127.87,127.81,127.83,10800.0
2013-08-13 15:20:00,127.83,127.84,127.78,127.8,53900.0,127.83,127.84,127.78,127.8,53900.0
2013-08-13 15:25:00,127.8,127.8,127.73,127.76,30100.0,127.8,127.8,127.73,127.76,30100.0
2013-08-13 15:30:00,127.76,127.82,127.75,127.81,27800.0,127.76,127.82,127.75,127.81,27800.0
2013-08-13 15:35:00,127.8,127.83,127.76,127.8,39200.0,127.8,127.83,127.76,127.8,39200.0
2013-08-13 15:40:00,127.8,127.81,127.7,127.7,47300.0,127.8,127.81,127.7,127.7,47300.0
2013-08-13 15:45:00,127.71,127.73,127.58,127.6,150800.0,127.71,127.73,127.58,127.6,150800.0
2013-08-13 15:50:00,127.6,127.69,127.58,127.66,70200.0,127.6,127.69,127.58,127.66,70200.0
2013-08-13 15:55:00,127.67,127.82,127.66,127.72,390600.0,127.67,127.82,127.66,127.72,390600.0
2013-08-14 09:30:00,127.66,127.74,127.57,127.71,130300.0,127.66,127.74,127.57,127.71,130300.0
2013-08-14 09:35:00,127.71,127.86,127.69,127.76,79900.0,127.71,127.86,127.69,127.76,79900.0
2013-08-14 09:40:00,127.78,127.98,127.76,127.86,131100.0,127.78,127.98,127.76,127.86,131100.0
2013-08-14 09:45:00,127.86,127.96,127.8,127.94,109900.0,127.86,127.96,127.8,127.94,109900.0
2013-08-14 09:50:00,127.96,128.08,127.96,128.0,247500.0,127.96,128.08,127.96,128.0,247500.0
2013-08-14 09:55:00,128.0,128.54,128.0,128.15,389900.0,128.0,128.54,128.0,128.15,389900.0
2013-08-14 10:00:00,128.14,128.36,128.11,128.27,393900.0,128.14,128.36,128.11,128.27,393900.0
2013-08-14 10:05:00,128.28,128.35,128.13,128.16,297700.0,128.28,128.35,128.13,128.16,297700.0
2013-08-14 10:10:00,128.17,128.25,128.13,128.24,93600.0,128.17,128.25,128.13,128.24,93600.0
2013-08-14 10:15:00,128.25,128.25,128.11,128.2,77900.0,128.25,128.25,128.11,128.2,77900.0
2013-08-14 10:20:00,128.2,128.68,128.19,128.52,360800.0,128.2,128.68,128.19,128.52,360800.0
2013-08-14 10:25:00,128.52,128.9,128.52,128.84,299700.0,128.52,128.9,128.52,128.84,299700.0
2013-08-14 10:30:00,128.87,128.87,128.72,128.72,159100.0,128.87,128.87,128.72,128.72,159100.0
2013-08-14 10:35:00,128.72,128.99,128.65,128.86,237300.0,128.72,128.99,128.65,128.86,237300.0
2013-08-14 10:40:00,128.86,128.88,128.66,128.7,86200.0,128.86,128.88,128.66,128.7,86200.0
2013-08-14 10:45:00,128.7,128.76,128.62,128.63,471800.0,128.7,128.76,128.62,128.63,471800.0
2013-08-14 10:50:00,128.66,128.81,128.66,128.78,55100.0,128.66,128.81,128.66,128.78,55100.0
2013-08-14 10:55:00,128.78,128.84,128.71,128.71,93800.0,128.78,128.84,128.71,128.71,93800.0
2013-08-14 11:00:00,128.72,128.79,128.62,128.62,82300.0,128.72,128.79,128.62,128.62,82300.0
2013-08-14 11:05:00,128.63,128.77,128.63,128.76,58900.0,128.63,128.77,128.63,128.76,58900.0
2013-08-14 11:10:00,128.76,128.81,128.68,128.74,63100.0,128.76,128.81,128.68,128.74,63100.0
2013-08-14 11:15:00,128.75,128.76,128.68,128.73,27900.0,128.75,128.76,128.68,128.73,27900.0
2013-08-14 11:20:00,128.77,128.82,128.69,128.69,48100.0,128.77,128.82,128.69,128.69,48100.0
2013-08-14 11:25:00,128.69,128.72,128.48,128.6,154800.0,128.69,128.72,128.48,128.6,154800.0
2013-08-14 11:30:00,128.6,128.68,128.6,128.63,63200.0,128.6,128.68,128.6,128.63,63200.0
2013-08-14 11:35:00,128.62,128.7,128.61,128.67,57100.0,128.62,128.7,128.61,128.67,57100.0
2013-08-14 11:40:00,128.67,128.74,128.64,128.71,191000.0,128.67,128.74,128.64,128.71,191000.0
2013-08-14 11:45:00,128.69,128.74,128.65,128.66,71600.0,128.69,128.74,128.65,128.66,71600.0
2013-08-14 11:50:00,128.65,128.72,128.58,128.66,93100.0,128.65,128.72,128.58,128.66,93100.0
2013-08-14 11:55:00,128.66,128.9,128.63,128.84,88500.0,128.66,128.9,128.63,128.84,88500.0
2013-08-14 12:00:00,128.83,128.84,128.79,128.8,58100.0,128.83,128.84,128.79,128.8,58100.0
2013-08-14 12:05:00,128.82,128.83,128.72,128.75,65300.0,128.82,128.83,128.72,128.75,65300.0
2013-08-14 12:10:00,128.76,128.81,128.65,128.66,59400.0,128.76,128.81,128.65,128.66,59400.0
2013-08-14 12:15:00,128.64,128.75,128.63,128.68,123000.0,128.64,128.75,128.63,128.68,123000.0
2013-08-14 12:20:00,128.68,128.74,128.68,128.74,73300.0,128.68,128.74,128.68,128.74,73300.0
2013-08-14 12:25:00,128.73,128.91,128.72,128.84,158200.0,128.73,128.91,128.72,128.84,158200.0
2013-08-14 12:30:00,128.83,128.83,128.75,128.81,74400.0,128.83,128.83,128.75,128.81,74400.0
2013-08-14 12:35:00,128.8,128.98,128.79,128.91,133200.0,128.8,128.98,128.79,128.91,133200.0
2013-08-14 12:40:00,128.9,128.99,128.81,128.88,130100.0,128.9,128.99,128.81,128.88,130100.0
2013-08-14 12:45:00,128.89,128.95,128.81,128.85,160300.0,128.89,128.95,128.81,128.85,160300.0
2013-08-14 12:50:00,128.86,128.9,128.81,128.87,120900.0,128.86,128.9,128.81,128.87,120900.0
2013-08-14 12:55:00,128.9,128.9,128.83,128.83,73400.0,128.9,128.9,128.83,128.83,73400.0
2013-08-14 13:00:00,128.84,128.91,128.84,128.88,108900.0,128.84,128.91,128.84,128.88,108900.0
2013-08-14 13:05:00,128.89,128.95,128.87,128.9,101500.0,128.89,128.95,128.87,128.9,101500.0
2013-08-14 13:10:00,128.9,128.96,128.87,128.91,89700.0,128.9,128.96,128.87,128.91,89700.0
2013-08-14 13:15:00,128.93,128.95,128.87,128.92,90500.0,128.93,128.95,128.87,128.92,90500.0
2013-08-14 13:20:00,128.93,129.04,128.89,128.91,177800.0,128.93,129.04,128.89,128.91,177800.0
2013-08-14 13:25:00,128.9,128.91,128.74,128.86,128000.0,128.9,128.91,128.74,128.86,128000.0
2013-08-14 13:30:00,128.87,128.9,128.81,128.82,56300.0,128.87,128.9,128.81,128.82,56300.0
2013-08-14 13:35:00,128.82,128.89,128.81,128.82,19900.0,128.82,128.89,128.81,128.82,19900.0
2013-08-14 13:40:00,128.81,128.84,128.75,128.82,23000.0,128.81,128.84,128.75,128.82,23000.0
2013-08-14 13:45:00,128.83,128.83,128.75,128.8,18600.0,128.83,128.83,128.75,128.8,18600.0
2013-08-14 13:50:00,128.8,128.81,128.73,128.77,32900.0,128.8,128.81,128.73,128.77,32900.0
2013-08-14 13:55:00,128.77,128.82,128.74,128.8,37400.0,128.77,128.82,128.74,128.8,37400.0
2013-08-14 14:00:00,128.79,128.83,128.75,128.75,17000.0,128.79,128.83,128.75,128.75,17000.0
2013-08-14 14:05:00,128.77,128.79,128.74,128.77,38900.0,128.77,128.79,128.74,128.77,38900.0
2013-08-14 14:10:00,128.78,128.8,128.77,128.79,10000.0,128.78,128.8,128.77,128.79,10000.0
2013-08-14 14:15:00,128.8,128.85,128.76,128.85,33400.0,128.8,128.85,128.76,128.85,33400.0
2013-08-14 14:20:00,128.82,128.86,128.76,128.81,25300.0,128.82,128.86,128.76,128.81,25300.0
2013-08-14 14:25:00,128.8,128.83,128.78,128.8,23900.0,128.8,128.83,128.78,128.8,23900.0
2013-08-14 14:30:00,128.79,128.81,128.74,128.8,24000.0,128.79,128.81,128.74,128.8,24000.0
2013-08-14 14:35:00,128.8,128.85,128.78,128.85,27000.0,128.8,128.85,128.78,128.85,27000.0
2013-08-14 14:40:00,128.83,128.83,128.77,128.81,23500.0,128.83,128.83,128.77,128.81,23500.0
2013-08-14 14:45:00,128.81,128.97,128.81,128.95,48800.0,128.81,128.97,128.81,128.95,48800.0
2013-08-14 14:50:00,128.94,128.96,128.93,128.95,34700.0,128.94,128.96,128.93,128.95,34700.0
2013-08-14 14:55:00,128.96,128.98,128.93,128.97,34900.0,128.96,128.98,128.93,128.97,34900.0
2013-08-14 15:00:00,128.97,129.07,128.95,129.02,133400.0,128.97,129.07,128.95,129.02,133400.0
2013-08-14 15:05:00,129.01,129.07,129.01,129.03,19200.0,129.01,129.07,129.01,129.03,19200.0
2013-08-14 15:10:00,129.05,129.05,128.98,129.0,34600.0,129.05,129.05,128.98,129.0,34600.0
2013-08-14 15:15:00,129.01,129.07,128.99,128.99,27700.0,129.01,129.07,128.99,128.99,27700.0
2013-08-14 15:20:00,128.99,129.0,128.97,128.98,22500.0,128.99,129.0,128.97,128.98,22500.0
2013-08-14 15:25:00,128.99,129.0,128.95,128.97,56700.0,128.99,129.0,128.95,128.97,56700.0
2013-08-14 15:30:00,128.97,128.98,128.94,128.94,32600.0,128.97,128.98,128.94,128.94,32600.0
2013-08-14 15:35:00,128.95,128.98,128.94,128.96,76700.0,128.95,128.98,128.94,128.96,76700.0
2013-08-14 15:40:00,128.96,129.0,128.94,128.96,52500.0,128.96,129.0,128.94,128.96,52500.0
2013-08-14 15:45:00,128.97,128.97,128.93,128.95,66800.0,128.97,128.97,128.93,128.95,66800.0
2013-08-14 15:50:00,128.96,129.0,128.94,129.0,109300.0,128.96,129.0,128.94,129.0,109300.0
2013-08-14 15:55:00,129.0,129.03,128.94,129.0,264900.0,129.0,129.03,128.94,129.0,264900.0
2013-08-15 09:30:00,128.06,128.34,128.01,128.23,253800.0,128.06,128.34,128.01,128.23,253800.0
2013-08-15 09:35:00,128.21,128.22,128.05,128.1,84900.0,128.21,128.22,128.05,128.1,84900.0
2013-08-15 09:40:00,128.08,128.29,128.03,128.24,143000.0,128.08,128.29,128.03,128.24,143000.0
2013-08-15 09:45:00,128.23,128.23,128.05,128.13,128100.0,128.23,128.23,128.05,128.13,128100.0
2013-08-15 09:50:00,128.11,128.16,127.99,128.09,81200.0,128.11,128.16,127.99,128.09,81200.0
2013-08-15 09:55:00,128.1,128.18,128.07,128.09,65200.0,128.1,128.18,128.07,128.09,65200.0
2013-08-15 10:00:00,128.08,128.48,128.07,128.35,337300.0,128.08,128.48,128.07,128.35,337300.0
2013-08-15 10:05:00,128.35,128.44,128.24,128.27,116000.0,128.35,128.44,128.24,128.27,116000.0
2013-08-15 10:10:00,128.28,128.36,128.14,128.14,70000.0,128.28,128.36,128.14,128.14,70000.0
2013-08-15 10:15:00,128.15,128.27,128.12,128.16,86600.0,128.15,128.27,128.12,128.16,86600.0
2013-08-15 10:20:00,128.15,128.29,128.15,128.2,46200.0,128.15,128.29,128.15,128.2,46200.0
2013-08-15 10:25:00,128.18,128.29,128.17,128.25,57400.0,128.18,128.29,128.17,128.25,57400.0
2013-08-15 10:30:00,128.26,128.26,127.98,128.05,310100.0,128.26,128.26,127.98,128.05,310100.0
2013-08-15 10:35:00,128.05,128.15,127.99,128.11,117600.0,128.05,128.15,127.99,128.11,117600.0
2013-08-15 10:40:00,128.13,128.14,127.98,128.06,95500.0,128.13,128.14,127.98,128.06,95500.0
2013-08-15 10:45:00,128.07,128.11,128.01,128.05,60700.0,128.07,128.11,128.01,128.05,60700.0
2013-08-15 10:50:00,128.06,128.23,128.05,128.2,89800.0,128.06,128.23,128.05,128.2,89800.0
2013-08-15 10:55:00,128.21,128.23,128.17,128.18,39600.0,128.21,128.23,128.17,128.18,39600.0
2013-08-15 11:00:00,128.18,128.27,128.13,128.24,51500.0,128.18,128.27,128.13,128.24,51500.0
2013-08-15 11:05:00,128.24,128.25,128.13,128.18,33800.0,128.24,128.25,128.13,128.18,33800.0
2013-08-15 11:10:00,128.21,128.52,128.21,128.41,225600.0,128.21,128.52,128.21,128.41,225600.0
2013-08-15 11:15:00,128.43,128.63,128.42,128.52,105400.0,128.43,128.63,128.42,128.52,105400.0
2013-08-15 11:20:00,128.56,128.58,128.47,128.48,49700.0,128.56,128.58,128.47,128.48,49700.0
2013-08-15 11:25:00,128.5,128.59,128.45,128.46,32000.0,128.5,128.59,128.45,128.46,32000.0
2013-08-15 11:30:00,128.45,128.48,128.41,128.48,21700.0,128.45,128.48,128.41,128.48,21700.0
2013-08-15 11:35:00,128.48,128.57,128.47,128.57,25700.0,128.48,128.57,128.47,128.57,25700.0
2013-08-15 11:40:00,128.58,128.82,128.56,128.75,150600.0,128.58,128.82,128.56,128.75,150600.0
2013-08-15 11:45:00,128.76,129.3,128.76,129.18,427200.0,128.76,129.3,128.76,129.18,427200.0
2013-08-15 11:50:00,129.17,129.26,129.11,129.18,163200.0,129.17,129.26,129.11,129.18,163200.0
2013-08-15 11:55:00,129.21,129.57,129.21,129.29,342400.0,129.21,129.57,129.21,129.29,342400.0
2013-08-15 12:00:00,129.3,129.45,129.26,129.33,181400.0,129.3,129.45,129.26,129.33,181400.0
2013-08-15 12:05:00,129.34,129.39,129.23,129.23,81200.0,129.34,129.39,129.23,129.23,81200.0
2013-08-15 12:10:00,129.22,129.55,129.22,129.43,116700.0,129.22,129.55,129.22,129.43,116700.0
2013-08-15 12:15:00,129.43,129.6,129.32,129.53,84000.0,129.43,129.6,129.32,129.53,84000.0
2013-08-15 12:20:00,129.51,129.56,129.34,129.34,107900.0,129.51,129.56,129.34,129.34,107900.0
2013-08-15 12:25:00,129.35,129.45,129.25,129.42,94400.0,129.35,129.45,129.25,129.42,94400.0
2013-08-15 12:30:00,129.4,129.44,129.35,129.38,38800.0,129.4,129.44,129.35,129.38,38800.0
2013-08-15 12:35:00,129.38,129.4,129.3,129.4,22400.0,129.38,129.4,129.3,129.4,22400.0
2013-08-15 12:40:00,129.42,129.43,129.32,129.42,36200.0,129.42,129.43,129.32,129.42,36200.0
2013-08-15 12:45:00,129.4,129.99,129.38,129.85,406800.0,129.4,129.99,129.38,129.85,406800.0
2013-08-15 12:50:00,129.85,131.57,129.85,131.57,1651000.0,129.85,131.57,129.85,131.57,1651000.0
2013-08-15 12:55:00,131.57,131.72,131.13,131.23,985900.0,131.57,131.72,131.13,131.23,985900.0
2013-08-15 13:00:00,131.23,131.48,131.22,131.32,586400.0,131.23,131.48,131.22,131.32,586400.0
2013-08-15 13:05:00,131.32,131.72,131.26,131.59,550900.0,131.32,131.72,131.26,131.59,550900.0
2013-08-15 13:10:00,131.58,132.2,131.48,132.02,959200.0,131.58,132.2,131.48,132.02,959200.0
2013-08-15 13:15:00,132.01,132.01,131.7,131.7,559300.0,132.01,132.01,131.7,131.7,559300.0
2013-08-15 13:20:00,131.71,131.85,131.42,131.48,331600.0,131.71,131.85,131.42,131.48,331600.0
2013-08-15 13:25:00,131.46,131.58,131.21,131.42,329800.0,131.46,131.58,131.21,131.42,329800.0
2013-08-15 13:30:00,131.41,131.71,131.34,131.66,201500.0,131.41,131.71,131.34,131.66,201500.0
2013-08-15 13:35:00,131.64,131.71,131.49,131.5,150800.0,131.64,131.71,131.49,131.5,150800.0
2013-08-15 13:40:00,131.5,131.66,131.5,131.64,100300.0,131.5,131.66,131.5,131.64,100300.0
2013-08-15 13:45:00,131.65,131.77,131.58,131.66,262700.0,131.65,131.77,131.58,131.66,262700.0
2013-08-15 13:50:00,131.69,131.75,131.63,131.63,103300.0,131.69,131.75,131.63,131.63,103300.0
2013-08-15 13:55:00,131.66,131.68,131.4,131.58,209400.0,131.66,131.68,131.4,131.58,209400.0
2013-08-15 14:00:00,131.58,131.91,131.58,131.84,191600.0,131.58,131.91,131.58,131.84,191600.0
2013-08-15 14:05:00,131.83,131.92,131.77,131.89,105700.0,131.83,131.92,131.77,131.89,105700.0
2013-08-15 14:10:00,131.89,132.36,131.85,132.16,244300.0,131.89,132.36,131.85,132.16,244300.0
2013-08-15 14:15:00,132.14,132.22,131.79,131.88,255600.0,132.14,132.22,131.79,131.88,255600.0
2013-08-15 14:20:00,131.89,131.94,131.7,131.75,181100.0,131.89,131.94,131.7,131.75,181100.0
2013-08-15 14:25:00,131.73,131.81,131.62,131.8,169800.0,131.73,131.81,131.62,131.8,169800.0
2013-08-15 14:30:00,131.8,131.87,131.64,131.67,203900.0,131.8,131.87,131.64,131.67,203900.0
2013-08-15 14:35:00,131.67,131.97,131.52,131.9,277400.0,131.67,131.97,131.52,131.9,277400.0
2013-08-15 14:40:00,131.89,131.95,131.83,131.9,146700.0,131.89,131.95,131.83,131.9,146700.0
2013-08-15 14:45:00,131.88,131.93,131.83,131.83,158900.0,131.88,131.93,131.83,131.83,158900.0
2013-08-15 14:50:00,131.86,131.97,131.78,131.9,87300.0,131.86,131.97,131.78,131.9,87300.0
2013-08-15 14:55:00,131.92,131.99,131.87,131.95,76000.0,131.92,131.99,131.87,131.95,76000.0
2013-08-15 15:00:00,131.95,132.2,131.93,132.04,131100.0,131.95,132.2,131.93,132.04,131100.0
2013-08-15 15:05:00,132.02,132.03,131.88,131.98,144500.0,132.02,132.03,131.88,131.98,144500.0
2013-08-15 15:10:00,131.98,132.05,131.94,132.02,77500.0,131.98,132.05,131.94,132.02,77500.0
2013-08-15 15:15:00,132.04,132.04,131.94,131.98,57700.0,132.04,132.04,131.94,131.98,57700.0
2013-08-15 15:20:00,131.97,131.98,131.78,131.82,268500.0,131.97,131.98,131.78,131.82,268500.0
2013-08-15 15:25:00,131.82,131.86,131.67,131.75,221900.0,131.82,131.86,131.67,131.75,221900.0
2013-08-15 15:30:00,131.76,131.87,131.7,131.74,125600.0,131.76,131.87,131.7,131.74,125600.0
2013-08-15 15:35:00,131.73,131.96,131.73,131.84,144700.0,131.73,131.96,131.73,131.84,144700.0
2013-08-15 15:40:00,131.86,131.88,131.66,131.78,170800.0,131.86,131.88,131.66,131.78,170800.0
2013-08-15 15:45:00,131.78,131.88,131.68,131.71,129500.0,131.78,131.88,131.68,131.71,129500.0
2013-08-15 15:50:00,131.7,131.79,131.65,131.75,217700.0,131.7,131.79,131.65,131.75,217700.0
2013-08-15 15:55:00,131.75,131.78,131.58,131.65,462800.0,131.75,131.78,131.58,131.65,462800.0
2013-08-16 09:30:00,132.56,132.62,132.21,132.22,315100.0,132.56,132.62,132.21,132.22,315100.0
2013-08-16 09:35:00,132.21,132.23,131.48,131.59,387600.0,132.21,132.23,131.48,131.59,387600.0
2013-08-16 09:40:00,131.59,131.75,131.39,131.7,294200.0,131.59,131.75,131.39,131.7,294200.0
2013-08-16 09:45:00,131.71,131.8,131.63,131.75,214700.0,131.71,131.8,131.63,131.75,214700.0
2013-08-16 09:50:00,131.75,131.82,131.6,131.71,228600.0,131.75,131.82,131.6,131.71,228600.0
2013-08-16 09:55:00,131.71,132.3,131.71,132.02,553300.0,131.71,132.3,131.71,132.02,553300.0
2013-08-16 10:00:00,132.01,132.28,131.83,132.25,500600.0,132.01,132.28,131.83,132.25,500600.0
2013-08-16 10:05:00,132.24,132.24,131.89,131.93,295900.0,132.24,132.24,131.89,131.93,295900.0
2013-08-16 10:10:00,131.93,132.15,131.93,131.97,185500.0,131.93,132.15,131.93,131.97,185500.0
2013-08-16 10:15:00,131.97,132.15,131.92,132.14,184700.0,131.97,132.15,131.92,132.14,184700.0
2013-08-16 10:20:00,132.13,132.14,131.92,131.95,241900.0,132.13,132.14,131.92,131.95,241900.0
2013-08-16 10:25:00,131.96,132.06,131.89,131.94,126300.0,131.96,132.06,131.89,131.94,126300.0
2013-08-16 10:30:00,131.93,131.93,131.67,131.71,360800.0,131.93,131.93,131.67,131.71,360800.0
2013-08-16 10:35:00,131.72,131.86,131.66,131.71,287100.0,131.72,131.86,131.66,131.71,287100.0
2013-08-16 10:40:00,131.71,131.85,131.71,131.75,118600.0,131.71,131.85,131.71,131.75,118600.0
2013-08-16 10:45:00,131.76,131.98,131.75,131.87,112000.0,131.76,131.98,131.75,131.87,112000.0
2013-08-16 10:50:00,131.87,131.98,131.85,131.94,132400.0,131.87,131.98,131.85,131.94,132400.0
2013-08-16 10:55:00,131.94,132.25,131.9,132.07,271600.0,131.94,132.25,131.9,132.07,271600.0
2013-08-16 11:00:00,132.08,132.18,132.05,132.11,145800.0,132.08,132.18,132.05,132.11,145800.0
2013-08-16 11:05:00,132.11,132.13,132.02,132.1,134600.0,132.11,132.13,132.02,132.1,134600.0
2013-08-16 11:10:00,132.09,132.24,132.09,132.12,132100.0,132.09,132.24,132.09,132.12,132100.0
2013-08-16 11:15:00,132.1,132.13,131.95,132.01,74400.0,132.1,132.13,131.95,132.01,74400.0
2013-08-16 11:20:00,132.01,132.06,131.95,131.96,82200.0,132.01,132.06,131.95,131.96,82200.0
2013-08-16 11:25:00,131.97,132.07,131.92,132.07,102200.0,131.97,132.07,131.92,132.07,102200.0
2013-08-16 11:30:00,132.08,132.11,132.0,132.03,74800.0,132.08,132.11,132.0,132.03,74800.0
2013-08-16 11:35:00,132.04,132.23,132.04,132.21,90300.0,132.04,132.23,132.04,132.21,90300.0
2013-08-16 11:40:00,132.2,132.29,132.15,132.17,139700.0,132.2,132.29,132.15,132.17,139700.0
2013-08-16 11:45:00,132.16,132.31,132.16,132.23,184000.0,132.16,132.31,132.16,132.23,184000.0
2013-08-16 11:50:00,132.23,132.36,132.21,132.26,340500.0,132.23,132.36,132.21,132.26,340500.0
2013-08-16 11:55:00,132.26,132.34,132.15,132.22,117200.0,132.26,132.34,132.15,132.22,117200.0
2013-08-16 12:00:00,132.21,132.26,132.16,132.24,82100.0,132.21,132.26,132.16,132.24,82100.0
2013-08-16 12:05:00,132.24,132.24,131.89,132.06,160300.0,132.24,132.24,131.89,132.06,160300.0
2013-08-16 12:10:00,132.06,132.08,131.91,132.0,114300.0,132.06,132.08,131.91,132.0,114300.0
2013-08-16 12:15:00,132.0,132.01,131.8,131.82,124500.0,132.0,132.01,131.8,131.82,124500.0
2013-08-16 12:20:00,131.87,132.0,131.72,131.78,459700.0,131.87,132.0,131.72,131.78,459700.0
2013-08-16 12:25:00,131.77,131.86,131.77,131.84,63600.0,131.77,131.86,131.77,131.84,63600.0
2013-08-16 12:30:00,131.83,132.02,131.77,131.97,222100.0,131.83,132.02,131.77,131.97,222100.0
2013-08-16 12:35:00,131.97,132.11,131.93,132.1,140200.0,131.97,132.11,131.93,132.1,140200.0
2013-08-16 12:40:00,132.1,132.11,131.97,131.97,37100.0,132.1,132.11,131.97,131.97,37100.0
2013-08-16 12:45:00,131.99,132.06,131.98,132.01,59800.0,131.99,132.06,131.98,132.01,59800.0
2013-08-16 12:50:00,132.0,132.15,131.98,132.07,81300.0,132.0,132.15,131.98,132.07,81300.0
2013-08-16 12:55:00,132.07,132.11,132.02,132.07,29500.0,132.07,132.11,132.02,132.07,29500.0
2013-08-16 13:00:00,132.08,132.13,132.02,132.03,67600.0,132.08,132.13,132.02,132.03,67600.0
2013-08-16 13:05:00,132.03,132.12,131.99,132.06,48400.0,132.03,132.12,131.99,132.06,48400.0
2013-08-16 13:10:00,132.03,132.17,132.02,132.14,37400.0,132.03,132.17,132.02,132.14,37400.0
2013-08-16 13:15:00,132.15,132.27,132.13,132.13,85400.0,132.15,132.27,132.13,132.13,85400.0
2013-08-16 13:20:00,132.13,132.35,132.13,132.29,80600.0,132.13,132.35,132.13,132.29,80600.0
2013-08-16 13:25:00,132.3,132.58,132.23,132.49,309100.0,132.3,132.58,132.23,132.49,309100.0
2013-08-16 13:30:00,132.49,132.53,132.39,132.49,110800.0,132.49,132.53,132.39,132.49,110800.0
2013-08-16 13:35:00,132.49,132.49,132.37,132.46,71800.0,132.49,132.49,132.37,132.46,71800.0
2013-08-16 13:40:00,132.49,132.5,132.36,132.41,38500.0,132.49,132.5,132.36,132.41,38500.0
2013-08-16 13:45:00,132.4,132.46,132.4,132.4,30000.0,132.4,132.46,132.4,132.4,30000.0
2013-08-16 13:50:00,132.39,132.57,132.39,132.51,93000.0,132.39,132.57,132.39,132.51,93000.0
2013-08-16 13:55:00,132.52,132.93,132.51,132.75,337600.0,132.52,132.93,132.51,132.75,337600.0
2013-08-16 14:00:00,132.76,132.82,132.69,132.74,103600.0,132.76,132.82,132.69,132.74,103600.0
2013-08-16 14:05:00,132.74,132.78,132.72,132.75,83200.0,132.74,132.78,132.72,132.75,83200.0
2013-08-16 14:10:00,132.75,133.26,132.73,133.19,371500.0,132.75,133.26,132.73,133.19,371500.0
2013-08-16 14:15:00,133.18,133.27,133.04,133.08,416000.0,133.18,133.27,133.04,133.08,416000.0
2013-08-16 14:20:00,133.09,133.11,132.91,132.95,161500.0,133.09,133.11,132.91,132.95,161500.0
2013-08-16 14:25:00,132.96,133.05,132.89,132.97,154300.0,132.96,133.05,132.89,132.97,154300.0
2013-08-16 14:30:00,132.98,133.0,132.9,133.0,128800.0,132.98,133.0,132.9,133.0,128800.0
2013-08-16 14:35:00,133.01,133.21,133.0,133.04,105700.0,133.01,133.21,133.0,133.04,105700.0
2013-08-16 14:40:00,133.04,133.1,132.96,133.0,103000.0,133.04,133.1,132.96,133.0,103000.0
2013-08-16 14:45:00,132.98,133.0,132.85,132.89,120700.0,132.98,133.0,132.85,132.89,120700.0
2013-08-16 14:50:00,132.89,133.02,132.86,132.98,68800.0,132.89,133.02,132.86,132.98,68800.0
2013-08-16 14:55:00,132.98,133.12,132.98,133.07,66300.0,132.98,133.12,132.98,133.07,66300.0
2013-08-16 15:00:00,133.07,133.1,132.93,132.96,131300.0,133.07,133.1,132.93,132.96,131300.0
2013-08-16 15:05:00,132.96,133.05,132.95,132.99,91100.0,132.96,133.05,132.95,132.99,91100.0
2013-08-16 15:10:00,133.0,133.0,132.95,133.0,91200.0,133.0,133.0,132.95,133.0,91200.0
2013-08-16 15:15:00,132.99,133.02,132.9,132.9,202200.0,132.99,133.02,132.9,132.9,202200.0
2013-08-16 15:20:00,132.9,132.95,132.81,132.82,209800.0,132.9,132.95,132.81,132.82,209800.0
2013-08-16 15:25:00,132.81,132.82,132.4,132.48,381300.0,132.81,132.82,132.4,132.48,381300.0
2013-08-16 15:30:00,132.48,132.7,132.42,132.69,275100.0,132.48,132.7,132.42,132.69,275100.0
2013-08-16 15:35:00,132.7,132.8,132.68,132.74,165900.0,132.7,132.8,132.68,132.74,165900.0
2013-08-16 15:40:00,132.74,132.84,132.71,132.72,128600.0,132.74,132.84,132.71,132.72,128600.0
2013-08-16 15:45:00,132.72,132.72,132.44,132.48,276000.0,132.72,132.72,132.44,132.48,276000.0
2013-08-16 15:50:00,132.48,132.57,132.48,132.54,110800.0,132.48,132.57,132.48,132.54,110800.0
2013-08-16 15:55:00,132.54,132.67,132.53,132.62,272100.0,132.54,132.67,132.53,132.62,272100.0
2013-08-19 09:30:00,132.33,132.5,132.3,132.48,279100.0,132.33,132.5,132.3,132.48,279100.0
2013-08-19 09:35:00,132.45,132.48,132.32,132.38,158000.0,132.45,132.48,132.32,132.38,158000.0
2013-08-19 09:40:00,132.39,132.45,132.18,132.27,74900.0,132.39,132.45,132.18,132.27,74900.0
2013-08-19 09:45:00,132.28,132.31,132.13,132.17,79900.0,132.28,132.31,132.13,132.17,79900.0
2013-08-19 09:50:00,132.17,132.3,132.12,132.12,84800.0,132.17,132.3,132.12,132.12,84800.0
2013-08-19 09:55:00,132.12,132.25,132.11,132.19,136800.0,132.12,132.25,132.11,132.19,136800.0
2013-08-19 10:00:00,132.17,132.17,131.72,131.86,464100.0,132.17,132.17,131.72,131.86,464100.0
2013-08-19 10:05:00,131.85,131.92,131.74,131.78,232100.0,131.85,131.92,131.74,131.78,232100.0
2013-08-19 10:10:00,131.78,132.04,131.78,132.01,190600.0,131.78,132.04,131.78,132.01,190600.0
2013-08-19 10:15:00,132.0,132.06,131.91,131.93,134800.0,132.0,132.06,131.91,131.93,134800.0
2013-08-19 10:20:00,131.94,132.1,131.93,132.05,199400.0,131.94,132.1,131.93,132.05,199400.0
2013-08-19 10:25:00,132.06,132.09,131.89,131.94,58300.0,132.06,132.09,131.89,131.94,58300.0
2013-08-19 10:30:00,131.92,132.04,131.86,132.04,109500.0,131.92,132.04,131.86,132.04,109500.0
2013-08-19 10:35:00,132.03,132.05,131.9,131.99,122400.0,132.03,132.05,131.9,131.99,122400.0
2013-08-19 10:40:00,131.99,132.09,131.97,132.04,57400.0,131.99,132.09,131.97,132.04,57400.0
2013-08-19 10:45:00,132.06,132.15,132.06,132.12,119000.0,132.06,132.15,132.06,132.12,119000.0
2013-08-19 10:50:00,132.12,132.18,132.05,132.06,113200.0,132.12,132.18,132.05,132.06,113200.0
2013-08-19 10:55:00,132.07,132.09,131.88,132.04,206100.0,132.07,132.09,131.88,132.04,206100.0
2013-08-19 11:00:00,132.03,132.04,131.95,132.0,63500.0,132.03,132.04,131.95,132.0,63500.0
2013-08-19 11:05:00,131.99,132.05,131.94,131.99,54400.0,131.99,132.05,131.94,131.99,54400.0
2013-08-19 11:10:00,131.99,132.02,131.94,132.0,88500.0,131.99,132.02,131.94,132.0,88500.0
2013-08-19 11:15:00,131.99,131.99,131.95,131.97,44200.0,131.99,131.99,131.95,131.97,44200.0
2013-08-19 11:20:00,131.98,132.15,131.96,132.12,87300.0,131.98,132.15,131.96,132.12,87300.0
2013-08-19 11:25:00,132.13,132.13,131.87,131.89,140700.0,132.13,132.13,131.87,131.89,140700.0
2013-08-19 11:30:00,131.9,131.94,131.63,131.75,331400.0,131.9,131.94,131.63,131.75,331400.0
2013-08-19 11:35:00,131.75,131.81,131.67,131.76,115300.0,131.75,131.81,131.67,131.76,115300.0
2013-08-19 11:40:00,131.76,131.78,131.62,131.65,94200.0,131.76,131.78,131.62,131.65,94200.0
2013-08-19 11:45:00,131.66,131.74,131.59,131.69,258500.0,131.66,131.74,131.59,131.69,258500.0
2013-08-19 11:50:00,131.71,131.81,131.66,131.77,124100.0,131.71,131.81,131.66,131.77,124100.0
2013-08-19 11:55:00,131.78,131.89,131.72,131.81,88600.0,131.78,131.89,131.72,131.81,88600.0
2013-08-19 12:00:00,131.83,131.86,131.72,131.78,104400.0,131.83,131.86,131.72,131.78,104400.0
2013-08-19 12:05:00,131.79,131.86,131.78,131.83,72700.0,131.79,131.86,131.78,131.83,72700.0
2013-08-19 12:10:00,131.83,131.9,131.73,131.74,99800.0,131.83,131.9,131.73,131.74,99800.0
2013-08-19 12:15:00,131.76,131.84,131.76,131.83,79200.0,131.76,131.84,131.76,131.83,79200.0
2013-08-19 12:20:00,131.83,131.88,131.81,131.86,54100.0,131.83,131.88,131.81,131.86,54100.0
2013-08-19 12:25:00,131.87,131.94,131.87,131.9,87200.0,131.87,131.94,131.87,131.9,87200.0
2013-08-19 12:30:00,131.9,131.93,131.88,131.91,30000.0,131.9,131.93,131.88,131.91,30000.0
2013-08-19 12:35:00,131.91,131.93,131.83,131.83,25800.0,131.91,131.93,131.83,131.83,25800.0
2013-08-19 12:40:00,131.83,131.93,131.8,131.83,45100.0,131.83,131.93,131.8,131.83,45100.0
2013-08-19 12:45:00,131.84,131.85,131.8,131.8,36400.0,131.84,131.85,131.8,131.8,36400.0
2013-08-19 12:50:00,131.79,131.86,131.78,131.8,39300.0,131.79,131.86,131.78,131.8,39300.0
2013-08-19 12:55:00,131.81,131.81,131.74,131.77,17800.0,131.81,131.81,131.74,131.77,17800.0
2013-08-19 13:00:00,131.76,131.89,131.7,131.85,86900.0,131.76,131.89,131.7,131.85,86900.0
2013-08-19 13:05:00,131.85,131.99,131.83,131.92,97600.0,131.85,131.99,131.83,131.92,97600.0
2013-08-19 13:10:00,131.92,131.95,131.87,131.92,42200.0,131.92,131.95,131.87,131.92,42200.0
2013-08-19 13:15:00,131.91,131.94,131.88,131.94,75400.0,131.91,131.94,131.88,131.94,75400.0
2013-08-19 13:20:00,131.93,131.93,131.88,131.91,85400.0,131.93,131.93,131.88,131.91,85400.0
2013-08-19 13:25:00,131.91,131.98,131.87,131.96,56400.0,131.91,131.98,131.87,131.96,56400.0
2013-08-19 13:30:00,131.97,132.04,131.95,131.99,62200.0,131.97,132.04,131.95,131.99,62200.0
2013-08-19 13:35:00,131.98,132.04,131.97,132.03,20600.0,131.98,132.04,131.97,132.03,20600.0
2013-08-19 13:40:00,132.01,132.01,131.91,131.93,74100.0,132.01,132.01,131.91,131.93,74100.0
2013-08-19 13:45:00,131.93,131.93,131.86,131.87,32300.0,131.93,131.93,131.86,131.87,32300.0
2013-08-19 13:50:00,131.86,131.91,131.85,131.88,163800.0,131.86,131.91,131.85,131.88,163800.0
2013-08-19 13:55:00,131.88,131.92,131.87,131.9,51600.0,131.88,131.92,131.87,131.9,51600.0
2013-08-19 14:00:00,131.88,131.92,131.88,131.91,40500.0,131.88,131.92,131.88,131.91,40500.0
2013-08-19 14:05:00,131.9,131.91,131.86,131.88,27500.0,131.9,131.91,131.86,131.88,27500.0
2013-08-19 14:10:00,131.88,131.91,131.82,131.84,38300.0,131.88,131.91,131.82,131.84,38300.0
2013-08-19 14:15:00,131.85,131.89,131.84,131.86,39100.0,131.85,131.89,131.84,131.86,39100.0
2013-08-19 14:20:00,131.86,131.88,131.82,131.86,32300.0,131.86,131.88,131.82,131.86,32300.0
2013-08-19 14:25:00,131.85,131.94,131.84,131.92,26300.0,131.85,131.94,131.84,131.92,26300.0
2013-08-19 14:30:00,131.91,131.94,131.88,131.93,123200.0,131.91,131.94,131.88,131.93,123200.0
2013-08-19 14:35:00,131.93,131.94,131.89,131.93,18900.0,131.93,131.94,131.89,131.93,18900.0
2013-08-19 14:40:00,131.93,131.99,131.93,131.94,34900.0,131.93,131.99,131.93,131.94,34900.0
2013-08-19 14:45:00,131.94,132.09,131.94,132.0,92400.0,131.94,132.09,131.94,132.0,92400.0
2013-08-19 14:50:00,132.02,132.05,132.0,132.01,44300.0,132.02,132.05,132.0,132.01,44300.0
2013-08-19 14:55:00,132.01,132.03,131.98,132.0,39300.0,132.01,132.03,131.98,132.0,39300.0
2013-08-19 15:00:00,132.0,132.03,131.97,132.01,25400.0,132.0,132.03,131.97,132.01,25400.0
2013-08-19 15:05:00,132.02,132.03,131.95,131.96,34600.0,132.02,132.03,131.95,131.96,34600.0
2013-08-19 15:10:00,131.95,131.97,131.91,131.97,86500.0,131.95,131.97,131.91,131.97,86500.0
2013-08-19 15:15:00,131.97,132.05,131.97,132.04,29400.0,131.97,132.05,131.97,132.04,29400.0
2013-08-19 15:20:00,132.05,132.05,132.0,132.03,52700.0,132.05,132.05,132.0,132.03,52700.0
2013-08-19 15:25:00,132.02,132.07,132.0,132.0,55200.0,132.02,132.07,132.0,132.0,55200.0
2013-08-19 15:30:00,132.01,132.05,132.01,132.04,21400.0,132.01,132.05,132.01,132.04,21400.0
2013-08-19 15:35:00,132.04,132.07,132.01,132.06,22700.0,132.04,132.07,132.01,132.06,22700.0
2013-08-19 15:40:00,132.05,132.17,132.05,132.15,71800.0,132.05,132.17,132.05,132.15,71800.0
2013-08-19 15:45:00,132.14,132.15,132.08,132.08,104900.0,132.14,132.15,132.08,132.08,104900.0
2013-08-19 15:50:00,132.08,132.08,131.99,131.99,131200.0,132.08,132.08,131.99,131.99,131200.0
2013-08-19 15:55:00,131.99,132.02,131.95,132.01,152600.0,131.99,132.02,131.95,132.01,152600.0
2013-08-20 09:30:00,132.03,132.21,132.02,132.17,176900.0,132.03,132.21,132.02,132.17,176900.0
2013-08-20 09:35:00,132.23,132.54,132.19,132.5,232800.0,132.23,132.54,132.19,132.5,232800.0
2013-08-20 09:40:00,132.5,132.52,132.42,132.44,75900.0,132.5,132.52,132.42,132.44,75900.0
2013-08-20 09:45:00,132.45,132.52,132.33,132.36,110000.0,132.45,132.52,132.33,132.36,110000.0
2013-08-20 09:50:00,132.35,132.41,132.26,132.34,42600.0,132.35,132.41,132.26,132.34,42600.0
2013-08-20 09:55:00,132.35,132.5,132.29,132.35,109600.0,132.35,132.5,132.29,132.35,109600.0
2013-08-20 10:00:00,132.4,132.66,132.38,132.6,251500.0,132.4,132.66,132.38,132.6,251500.0
2013-08-20 10:05:00,132.6,132.92,132.57,132.77,377000.0,132.6,132.92,132.57,132.77,377000.0
2013-08-20 10:10:00,132.73,133.01,132.71,132.95,204800.0,132.73,133.01,132.71,132.95,204800.0
2013-08-20 10:15:00,132.94,133.13,132.79,132.88,308100.0,132.94,133.13,132.79,132.88,308100.0
2013-08-20 10:20:00,132.86,132.88,132.79,132.85,116600.0,132.86,132.88,132.79,132.85,116600.0
2013-08-20 10:25:00,132.85,132.87,132.71,132.77,97900.0,132.85,132.87,132.71,132.77,97900.0
2013-08-20 10:30:00,132.78,132.87,132.75,132.79,49000.0,132.78,132.87,132.75,132.79,49000.0
2013-08-20 10:35:00,132.78,132.99,132.78,132.95,111400.0,132.78,132.99,132.78,132.95,111400.0
2013-08-20 10:40:00,132.97,132.97,132.7,132.73,66300.0,132.97,132.97,132.7,132.73,66300.0
2013-08-20 10:45:00,132.73,132.83,132.71,132.82,83600.0,132.73,132.83,132.71,132.82,83600.0
2013-08-20 10:50:00,132.82,132.88,132.76,132.77,83800.0,132.82,132.88,132.76,132.77,83800.0
2013-08-20 10:55:00,132.76,132.91,132.75,132.85,81800.0,132.76,132.91,132.75,132.85,81800.0
2013-08-20 11:00:00,132.84,132.93,132.83,132.93,149500.0,132.84,132.93,132.83,132.93,149500.0
2013-08-20 11:05:00,132.92,132.92,132.7,132.72,63000.0,132.92,132.92,132.7,132.72,63000.0
2013-08-20 11:10:00,132.71,132.72,132.62,132.64,81500.0,132.71,132.72,132.62,132.64,81500.0
2013-08-20 11:15:00,132.68,132.72,132.57,132.67,65700.0,132.68,132.72,132.57,132.67,65700.0
2013-08-20 11:20:00,132.67,132.67,132.49,132.54,55500.0,132.67,132.67,132.49,132.54,55500.0
2013-08-20 11:25:00,132.54,132.67,132.52,132.64,66300.0,132.54,132.67,132.52,132.64,66300.0
2013-08-20 11:30:00,132.63,132.68,132.6,132.6,25300.0,132.63,132.68,132.6,132.6,25300.0
2013-08-20 11:35:00,132.61,132.64,132.54,132.54,23200.0,132.61,132.64,132.54,132.54,23200.0
2013-08-20 11:40:00,132.56,132.65,132.54,132.59,15000.0,132.56,132.65,132.54,132.59,15000.0
2013-08-20 11:45:00,132.59,132.72,132.59,132.65,27600.0,132.59,132.72,132.59,132.65,27600.0
2013-08-20 11:50:00,132.67,132.79,132.61,132.67,92100.0,132.67,132.79,132.61,132.67,92100.0
2013-08-20 11:55:00,132.67,132.74,132.66,132.7,21400.0,132.67,132.74,132.66,132.7,21400.0
2013-08-20 12:00:00,132.73,132.74,132.63,132.64,48100.0,132.73,132.74,132.63,132.64,48100.0
2013-08-20 12:05:00,132.64,132.69,132.64,132.67,25800.0,132.64,132.69,132.64,132.67,25800.0
2013-08-20 12:10:00,132.68,132.71,132.59,132.62,13700.0,132.68,132.71,132.59,132.62,13700.0
2013-08-20 12:15:00,132.63,132.64,132.54,132.62,45900.0,132.63,132.64,132.54,132.62,45900.0
2013-08-20 12:20:00,132.61,132.69,132.58,132.67,102300.0,132.61,132.69,132.58,132.67,102300.0
2013-08-20 12:25:00,132.64,132.65,132.6,132.62,53300.0,132.64,132.65,132.6,132.62,53300.0
2013-08-20 12:30:00,132.61,132.67,132.61,132.62,33500.0,132.61,132.67,132.61,132.62,33500.0
2013-08-20 12:35:00,132.64,132.66,132.58,132.66,22000.0,132.64,132.66,132.58,132.66,22000.0
2013-08-20 12:40:00,132.66,132.78,132.66,132.78,29400.0,132.66,132.78,132.66,132.78,29400.0
2013-08-20 12:45:00,132.76,132.78,132.69,132.71,13300.0,132.76,132.78,132.69,132.71,13300.0
2013-08-20 12:50:00,132.7,132.75,132.69,132.74,30500.0,132.7,132.75,132.69,132.74,30500.0
2013-08-20 12:55:00,132.74,132.78,132.74,132.76,16800.0,132.74,132.78,132.74,132.76,16800.0
2013-08-20 13:00:00,132.76,132.82,132.75,132.82,22600.0,132.76,132.82,132.75,132.82,22600.0
2013-08-20 13:05:00,132.81,132.86,132.81,132.83,28800.0,132.81,132.86,132.81,132.83,28800.0
2013-08-20 13:10:00,132.83,132.88,132.75,132.78,47700.0,132.83,132.88,132.75,132.78,47700.0
2013-08-20 13:15:00,132.78,132.81,132.67,132.72,36800.0,132.78,132.81,132.67,132.72,36800.0
2013-08-20 13:20:00,132.71,132.72,132.58,132.58,26300.0,132.71,132.72,132.58,132.58,26300.0
2013-08-20 13:25:00,132.58,132.64,132.45,132.6,126000.0,132.58,132.64,132.45,132.6,126000.0
2013-08-20 13:30:00,132.6,132.69,132.55,132.57,63100.0,132.6,132.69,132.55,132.57,63100.0
2013-08-20 13:35:00,132.55,132.63,132.54,132.61,20000.0,132.55,132.63,132.54,132.61,20000.0
2013-08-20 13:40:00,132.61,132.63,132.53,132.57,37600.0,132.61,132.63,132.53,132.57,37600.0
2013-08-20 13:45:00,132.56,132.61,132.56,132.56,40600.0,132.56,132.61,132.56,132.56,40600.0
2013-08-20 13:50:00,132.57,132.59,132.56,132.59,92400.0,132.57,132.59,132.56,132.59,92400.0
2013-08-20 13:55:00,132.59,132.65,132.57,132.58,60700.0,132.59,132.65,132.57,132.58,60700.0
2013-08-20 14:00:00,132.58,132.62,132.56,132.61,52500.0,132.58,132.62,132.56,132.61,52500.0
2013-08-20 14:05:00,132.61,132.62,132.5,132.54,65900.0,132.61,132.62,132.5,132.54,65900.0
2013-08-20 14:10:00,132.53,132.56,132.5,132.51,32900.0,132.53,132.56,132.5,132.51,32900.0
2013-08-20 14:15:00,132.5,132.56,132.45,132.51,29200.0,132.5,132.56,132.45,132.51,29200.0
2013-08-20 14:20:00,132.51,132.55,132.5,132.52,13200.0,132.51,132.55,132.5,132.52,13200.0
2013-08-20 14:25:00,132.52,132.57,132.51,132.56,28800.0,132.52,132.57,132.51,132.56,28800.0
2013-08-20 14:30:00,132.56,132.59,132.54,132.59,16400.0,132.56,132.59,132.54,132.59,16400.0
2013-08-20 14:35:00,132.6,132.64,132.56,132.62,52000.0,132.6,132.64,132.56,132.62,52000.0
2013-08-20 14:40:00,132.63,132.64,132.62,132.63,19700.0,132.63,132.64,132.62,132.63,19700.0
2013-08-20 14:45:00,132.63,132.66,132.63,132.66,35700.0,132.63,132.66,132.63,132.66,35700.0
2013-08-20 14:50:00,132.66,132.69,132.65,132.66,35500.0,132.66,132.69,132.65,132.66,35500.0
2013-08-20 14:55:00,132.66,132.71,132.65,132.67,56700.0,132.66,132.71,132.65,132.67,56700.0
2013-08-20 15:00:00,132.66,132.69,132.63,132.68,33500.0,132.66,132.69,132.63,132.68,33500.0
2013-08-20 15:05:00,132.67,132.69,132.63,132.64,27600.0,132.67,132.69,132.63,132.64,27600.0
2013-08-20 15:10:00,132.65,132.65,132.59,132.61,44400.0,132.65,132.65,132.59,132.61,44400.0
2013-08-20 15:15:00,132.61,132.64,132.58,132.63,24000.0,132.61,132.64,132.58,132.63,24000.0
2013-08-20 15:20:00,132.64,132.66,132.61,132.65,25100.0,132.64,132.66,132.61,132.65,25100.0
2013-08-20 15:25:00,132.64,132.64,132.59,132.61,23600.0,132.64,132.64,132.59,132.61,23600.0
2013-08-20 15:30:00,132.61,132.61,132.55,132.57,35700.0,132.61,132.61,132.55,132.57,35700.0
2013-08-20 15:35:00,132.58,132.58,132.51,132.53,26800.0,132.58,132.58,132.51,132.53,26800.0
2013-08-20 15:40:00,132.54,132.54,132.49,132.51,59700.0,132.54,132.54,132.49,132.51,59700.0
2013-08-20 15:45:00,132.51,132.56,132.5,132.52,41700.0,132.51,132.56,132.5,132.52,41700.0
2013-08-20 15:50:00,132.52,132.54,132.47,132.5,67000.0,132.52,132.54,132.47,132.5,67000.0
2013-08-20 15:55:00,132.5,132.5,132.4,132.41,162600.0,132.5,132.5,132.4,132.41,162600.0
2013-08-21 09:30:00,131.7,132.0,131.68,131.72,135100.0,131.7,132.0,131.68,131.72,135100.0
2013-08-21 09:35:00,131.73,131.73,131.53,131.66,115500.0,131.73,131.73,131.53,131.66,115500.0
2013-08-21 09:40:00,131.68,131.79,131.62,131.68,71000.0,131.68,131.79,131.62,131.68,71000.0
2013-08-21 09:45:00,131.69,131.77,131.64,131.77,65200.0,131.69,131.77,131.64,131.77,65200.0
2013-08-21 09:50:00,131.77,131.83,131.71,131.72,49700.0,131.77,131.83,131.71,131.72,49700.0
2013-08-21 09:55:00,131.75,131.76,131.68,131.74,37900.0,131.75,131.76,131.68,131.74,37900.0
2013-08-21 10:00:00,131.73,131.82,131.51,131.71,341600.0,131.73,131.82,131.51,131.71,341600.0
2013-08-21 10:05:00,131.72,131.75,131.6,131.75,141300.0,131.72,131.75,131.6,131.75,141300.0
2013-08-21 10:10:00,131.75,131.75,131.59,131.7,69200.0,131.75,131.75,131.59,131.7,69200.0
2013-08-21 10:15:00,131.71,131.81,131.68,131.73,77200.0,131.71,131.81,131.68,131.73,77200.0
2013-08-21 10:20:00,131.73,131.78,131.6,131.68,123000.0,131.73,131.78,131.6,131.68,123000.0
2013-08-21 10:25:00,131.69,131.75,131.67,131.71,91400.0,131.69,131.75,131.67,131.71,91400.0
2013-08-21 10:30:00,131.7,131.76,131.62,131.7,95800.0,131.7,131.76,131.62,131.7,95800.0
2013-08-21 10:35:00,131.7,131.77,131.69,131.75,69000.0,131.7,131.77,131.69,131.75,69000.0
2013-08-21 10:40:00,131.75,131.96,131.74,131.88,94200.0,131.75,131.96,131.74,131.88,94200.0
2013-08-21 10:45:00,131.88,132.4,131.88,132.27,314700.0,131.88,132.4,131.88,132.27,314700.0
2013-08-21 10:50:00,132.27,132.33,132.12,132.12,112700.0,132.27,132.33,132.12,132.12,112700.0
2013-08-21 10:55:00,132.11,132.18,132.08,132.12,47700.0,132.11,132.18,132.08,132.12,47700.0
2013-08-21 11:00:00,132.13,132.23,132.13,132.19,44400.0,132.13,132.23,132.13,132.19,44400.0
2013-08-21 11:05:00,132.21,132.5,132.2,132.36,185600.0,132.21,132.5,132.2,132.36,185600.0
2013-08-21 11:10:00,132.36,132.36,132.19,132.23,69300.0,132.36,132.36,132.19,132.23,69300.0
2013-08-21 11:15:00,132.22,132.24,132.1,132.18,74000.0,132.22,132.24,132.1,132.18,74000.0
2013-08-21 11:20:00,132.19,132.2,132.06,132.13,61800.0,132.19,132.2,132.06,132.13,61800.0
2013-08-21 11:25:00,132.12,132.14,132.04,132.11,60400.0,132.12,132.14,132.04,132.11,60400.0
2013-08-21 11:30:00,132.12,132.25,132.1,132.2,30800.0,132.12,132.25,132.1,132.2,30800.0
2013-08-21 11:35:00,132.2,132.28,132.17,132.2,28600.0,132.2,132.28,132.17,132.2,28600.0
2013-08-21 11:40:00,132.2,132.27,132.17,132.25,56100.0,132.2,132.27,132.17,132.25,56100.0
2013-08-21 11:45:00,132.23,132.26,132.18,132.25,30500.0,132.23,132.26,132.18,132.25,30500.0
2013-08-21 11:50:00,132.25,132.33,132.2,132.21,68100.0,132.25,132.33,132.2,132.21,68100.0
2013-08-21 11:55:00,132.2,132.27,132.19,132.2,20700.0,132.2,132.27,132.19,132.2,20700.0
2013-08-21 12:00:00,132.2,132.23,132.13,132.2,25100.0,132.2,132.23,132.13,132.2,25100.0
2013-08-21 12:05:00,132.22,132.37,132.2,132.22,52000.0,132.22,132.37,132.2,132.22,52000.0
2013-08-21 12:10:00,132.23,132.31,132.21,132.23,27300.0,132.23,132.31,132.21,132.23,27300.0
2013-08-21 12:15:00,132.24,132.3,132.23,132.27,23100.0,132.24,132.3,132.23,132.27,23100.0
2013-08-21 12:20:00,132.28,132.33,132.23,132.33,25000.0,132.28,132.33,132.23,132.33,25000.0
2013-08-21 12:25:00,132.33,132.39,132.23,132.24,30300.0,132.33,132.39,132.23,132.24,30300.0
2013-08-21 12:30:00,132.22,132.31,132.17,132.27,49800.0,132.22,132.31,132.17,132.27,49800.0
2013-08-21 12:35:00,132.29,132.3,132.19,132.24,24400.0,132.29,132.3,132.19,132.24,24400.0
2013-08-21 12:40:00,132.26,132.3,132.23,132.29,9100.0,132.26,132.3,132.23,132.29,9100.0
2013-08-21 12:45:00,132.29,132.38,132.26,132.34,34200.0,132.29,132.38,132.26,132.34,34200.0
2013-08-21 12:50:00,132.36,132.36,132.24,132.29,24200.0,132.36,132.36,132.24,132.29,24200.0
2013-08-21 12:55:00,132.28,132.33,132.24,132.31,23800.0,132.28,132.33,132.24,132.31,23800.0
2013-08-21 13:00:00,132.31,132.44,132.31,132.36,50900.0,132.31,132.44,132.31,132.36,50900.0
2013-08-21 13:05:00,132.36,132.44,132.33,132.4,20800.0,132.36,132.44,132.33,132.4,20800.0
2013-08-21 13:10:00,132.39,132.45,132.37,132.44,15000.0,132.39,132.45,132.37,132.44,15000.0
2013-08-21 13:15:00,132.43,132.62,132.41,132.56,95900.0,132.43,132.62,132.41,132.56,95900.0
2013-08-21 13:20:00,132.56,132.56,132.19,132.34,115500.0,132.56,132.56,132.19,132.34,115500.0
2013-08-21 13:25:00,132.31,132.45,132.29,132.37,95300.0,132.31,132.45,132.29,132.37,95300.0
2013-08-21 13:30:00,132.37,132.45,132.31,132.38,89300.0,132.37,132.45,132.31,132.38,89300.0
2013-08-21 13:35:00,132.37,132.42,132.31,132.39,97000.0,132.37,132.42,132.31,132.39,97000.0
2013-08-21 13:40:00,132.39,132.4,132.35,132.39,66200.0,132.39,132.4,132.35,132.39,66200.0
2013-08-21 13:45:00,132.38,132.47,132.37,132.41,58300.0,132.38,132.47,132.37,132.41,58300.0
2013-08-21 13:50:00,132.4,132.47,132.37,132.46,105800.0,132.4,132.47,132.37,132.46,105800.0
2013-08-21 13:55:00,132.48,132.65,132.43,132.64,79600.0,132.48,132.65,132.43,132.64,79600.0
2013-08-21 14:00:00,132.56,132.56,131.71,131.91,1001700.0,132.56,132.56,131.71,131.91,1001700.0
2013-08-21 14:05:00,131.9,132.02,131.6,131.99,577500.0,131.9,132.02,131.6,131.99,577500.0
2013-08-21 14:10:00,131.98,132.43,131.83,132.32,390900.0,131.98,132.43,131.83,132.32,390900.0
2013-08-21 14:15:00,132.3,132.37,132.11,132.21,102200.0,132.3,132.37,132.11,132.21,102200.0
2013-08-21 14:20:00,132.21,132.23,131.96,132.08,204100.0,132.21,132.23,131.96,132.08,204100.0
2013-08-21 14:25:00,132.09,132.32,132.08,132.22,159300.0,132.09,132.32,132.08,132.22,159300.0
2013-08-21 14:30:00,132.2,132.92,132.2,132.79,452000.0,132.2,132.92,132.2,132.79,452000.0
2013-08-21 14:35:00,132.8,133.23,132.75,132.96,748700.0,132.8,133.23,132.75,132.96,748700.0
2013-08-21 14:40:00,132.98,133.0,132.84,132.88,148300.0,132.98,133.0,132.84,132.88,148300.0
2013-08-21 14:45:00,132.88,133.09,132.81,132.99,144600.0,132.88,133.09,132.81,132.99,144600.0
2013-08-21 14:50:00,132.97,133.07,132.93,132.97,254900.0,132.97,133.07,132.93,132.97,254900.0
2013-08-21 14:55:00,132.99,133.04,132.56,132.61,244900.0,132.99,133.04,132.56,132.61,244900.0
2013-08-21 15:00:00,132.61,132.66,132.45,132.58,157700.0,132.61,132.66,132.45,132.58,157700.0
2013-08-21 15:05:00,132.58,132.61,132.14,132.4,268100.0,132.58,132.61,132.14,132.4,268100.0
2013-08-21 15:10:00,132.39,132.54,132.34,132.52,58900.0,132.39,132.54,132.34,132.52,58900.0
2013-08-21 15:15:00,132.53,132.54,132.43,132.44,29300.0,132.53,132.54,132.43,132.44,29300.0
2013-08-21 15:20:00,132.44,132.51,132.36,132.42,130800.0,132.44,132.51,132.36,132.42,130800.0
2013-08-21 15:25:00,132.38,132.49,132.36,132.48,55300.0,132.38,132.49,132.36,132.48,55300.0
2013-08-21 15:30:00,132.47,132.55,132.46,132.51,23400.0,132.47,132.55,132.46,132.51,23400.0
2013-08-21 15:35:00,132.52,132.58,132.29,132.31,125100.0,132.52,132.58,132.29,132.31,125100.0
2013-08-21 15:40:00,132.31,132.31,132.18,132.23,170000.0,132.31,132.31,132.18,132.23,170000.0
2013-08-21 15:45:00,132.22,132.33,132.16,132.31,115800.0,132.22,132.33,132.16,132.31,115800.0
2013-08-21 15:50:00,132.3,132.32,132.15,132.15,140900.0,132.3,132.32,132.15,132.15,140900.0
2013-08-21 15:55:00,132.15,132.21,132.06,132.08,236500.0,132.15,132.21,132.06,132.08,236500.0
2013-08-22 09:30:00,132.56,132.75,132.53,132.73,149500.0,132.56,132.75,132.53,132.73,149500.0
2013-08-22 09:35:00,132.74,132.75,132.6,132.72,51500.0,132.74,132.75,132.6,132.72,51500.0
2013-08-22 09:40:00,132.68,132.74,132.64,132.72,48400.0,132.68,132.74,132.64,132.72,48400.0
2013-08-22 09:45:00,132.72,132.78,132.66,132.69,61400.0,132.72,132.78,132.66,132.69,61400.0
2013-08-22 09:50:00,132.7,132.88,132.68,132.78,163900.0,132.7,132.88,132.68,132.78,163900.0
2013-08-22 09:55:00,132.77,132.81,132.69,132.78,36000.0,132.77,132.81,132.69,132.78,36000.0
2013-08-22 10:00:00,132.79,132.88,132.78,132.84,78900.0,132.79,132.88,132.78,132.84,78900.0
2013-08-22 10:05:00,132.86,133.46,132.86,133.42,596000.0,132.86,133.46,132.86,133.42,596000.0
2013-08-22 10:10:00,133.42,133.44,133.17,133.29,138500.0,133.42,133.44,133.17,133.29,138500.0
2013-08-22 10:15:00,133.31,133.34,132.92,132.99,312700.0,133.31,133.34,132.92,132.99,312700.0
2013-08-22 10:20:00,132.98,133.05,132.96,133.05,37900.0,132.98,133.05,132.96,133.05,37900.0
2013-08-22 10:25:00,133.06,133.17,133.03,133.15,90800.0,133.06,133.17,133.03,133.15,90800.0
2013-08-22 10:30:00,133.15,133.16,132.97,132.99,54800.0,133.15,133.16,132.97,132.99,54800.0
2013-08-22 10:35:00,133.0,133.07,132.92,133.03,79100.0,133.0,133.07,132.92,133.03,79100.0
2013-08-22 10:40:00,133.03,133.08,132.97,133.06,68800.0,133.03,133.08,132.97,133.06,68800.0
2013-08-22 10:45:00,133.06,133.07,132.71,132.75,264100.0,133.06,133.07,132.71,132.75,264100.0
2013-08-22 10:50:00,132.75,132.82,132.69,132.81,146200.0,132.75,132.82,132.69,132.81,146200.0
2013-08-22 10:55:00,132.8,132.92,132.76,132.89,49500.0,132.8,132.92,132.76,132.89,49500.0
2013-08-22 11:00:00,132.89,132.92,132.76,132.81,69700.0,132.89,132.92,132.76,132.81,69700.0
2013-08-22 11:05:00,132.81,133.11,132.81,133.03,186400.0,132.81,133.11,132.81,133.03,186400.0
2013-08-22 11:10:00,133.02,133.04,132.87,132.89,59300.0,133.02,133.04,132.87,132.89,59300.0
2013-08-22 11:15:00,132.9,132.94,132.79,132.82,71600.0,132.9,132.94,132.79,132.82,71600.0
2013-08-22 11:20:00,132.8,132.8,132.36,132.44,318600.0,132.8,132.8,132.36,132.44,318600.0
2013-08-22 11:25:00,132.43,132.63,132.36,132.61,130500.0,132.43,132.63,132.36,132.61,130500.0
2013-08-22 11:30:00,132.62,132.63,132.49,132.59,35300.0,132.62,132.63,132.49,132.59,35300.0
2013-08-22 11:35:00,132.59,132.65,132.59,132.63,50700.0,132.59,132.65,132.59,132.63,50700.0
2013-08-22 11:40:00,132.63,132.67,132.52,132.54,33400.0,132.63,132.67,132.52,132.54,33400.0
2013-08-22 11:45:00,132.55,132.7,132.52,132.7,44800.0,132.55,132.7,132.52,132.7,44800.0
2013-08-22 11:50:00,132.68,132.72,132.6,132.62,46600.0,132.68,132.72,132.6,132.62,46600.0
2013-08-22 11:55:00,132.62,132.68,132.59,132.62,24800.0,132.62,132.68,132.59,132.62,24800.0
2013-08-22 12:00:00,132.62,132.66,132.58,132.65,14200.0,132.62,132.66,132.58,132.65,14200.0
2013-08-22 12:05:00,132.64,132.75,132.64,132.72,28500.0,132.64,132.75,132.64,132.72,28500.0
2013-08-22 12:10:00,132.7,132.73,132.66,132.69,37700.0,132.7,132.73,132.66,132.69,37700.0
2013-08-22 12:15:00,132.67,132.67,132.61,132.64,11200.0,132.67,132.67,132.61,132.64,11200.0
2013-08-22 12:20:00,132.66,132.66,132.58,132.6,16600.0,132.66,132.66,132.58,132.6,16600.0
2013-08-22 12:25:00,132.61,132.62,132.52,132.6,39400.0,132.61,132.62,132.52,132.6,39400.0
2013-08-22 12:30:00,132.6,132.65,132.46,132.49,68300.0,132.6,132.65,132.46,132.49,68300.0
2013-08-22 12:35:00,132.51,132.6,132.51,132.58,13900.0,132.51,132.6,132.51,132.58,13900.0
2013-08-22 12:40:00,132.57,132.6,132.47,132.52,30600.0,132.57,132.6,132.47,132.52,30600.0
2013-08-22 12:45:00,132.52,132.59,132.43,132.58,42800.0,132.52,132.59,132.43,132.58,42800.0
2013-08-22 12:50:00,132.54,132.56,132.42,132.47,34000.0,132.54,132.56,132.42,132.47,34000.0
2013-08-22 12:55:00,132.45,132.62,132.45,132.51,41100.0,132.45,132.62,132.45,132.51,41100.0
2013-08-22 13:00:00,132.52,132.54,132.27,132.35,116600.0,132.52,132.54,132.27,132.35,116600.0
2013-08-22 13:05:00,132.37,132.47,132.34,132.43,13700.0,132.37,132.47,132.34,132.43,13700.0
2013-08-22 13:10:00,132.44,132.48,132.43,132.47,7100.0,132.44,132.48,132.43,132.47,7100.0
2013-08-22 13:15:00,132.47,132.58,132.44,132.47,33000.0,132.47,132.58,132.44,132.47,33000.0
2013-08-22 13:20:00,132.48,132.48,132.34,132.38,70100.0,132.48,132.48,132.34,132.38,70100.0
2013-08-22 13:25:00,132.34,132.48,132.33,132.44,17900.0,132.34,132.48,132.33,132.44,17900.0
2013-08-22 13:30:00,132.43,132.55,132.43,132.55,16800.0,132.43,132.55,132.43,132.55,16800.0
2013-08-22 13:35:00,132.54,132.59,132.52,132.59,48800.0,132.54,132.59,132.52,132.59,48800.0
2013-08-22 13:40:00,132.59,132.61,132.54,132.56,20500.0,132.59,132.61,132.54,132.56,20500.0
2013-08-22 13:45:00,132.56,132.6,132.51,132.57,27300.0,132.56,132.6,132.51,132.57,27300.0
2013-08-22 13:50:00,132.56,132.61,132.55,132.58,23400.0,132.56,132.61,132.55,132.58,23400.0
2013-08-22 13:55:00,132.58,132.61,132.48,132.58,29300.0,132.58,132.61,132.48,132.58,29300.0
2013-08-22 14:00:00,132.56,132.59,132.52,132.59,13000.0,132.56,132.59,132.52,132.59,13000.0
2013-08-22 14:05:00,132.6,132.65,132.56,132.59,33600.0,132.6,132.65,132.56,132.59,33600.0
2013-08-22 14:10:00,132.59,132.64,132.59,132.59,22000.0,132.59,132.64,132.59,132.59,22000.0
2013-08-22 14:15:00,132.58,132.64,132.55,132.56,26600.0,132.58,132.64,132.55,132.56,26600.0
2013-08-22 14:20:00,132.56,132.58,132.49,132.49,71100.0,132.56,132.58,132.49,132.49,71100.0
2013-08-22 14:25:00,132.49,132.56,132.48,132.51,21300.0,132.49,132.56,132.48,132.51,21300.0
2013-08-22 14:30:00,132.5,132.61,132.49,132.58,18100.0,132.5,132.61,132.49,132.58,18100.0
2013-08-22 14:35:00,132.57,132.61,132.49,132.54,15100.0,132.57,132.61,132.49,132.54,15100.0
2013-08-22 14:40:00,132.52,132.61,132.52,132.59,19700.0,132.52,132.61,132.52,132.59,19700.0
2013-08-22 14:45:00,132.61,132.62,132.57,132.59,16500.0,132.61,132.62,132.57,132.59,16500.0
2013-08-22 14:50:00,132.57,132.6,132.55,132.57,10300.0,132.57,132.6,132.55,132.57,10300.0
2013-08-22 14:55:00,132.56,132.63,132.54,132.63,14700.0,132.56,132.63,132.54,132.63,14700.0
2013-08-22 15:00:00,132.64,132.67,132.63,132.66,19300.0,132.64,132.67,132.63,132.66,19300.0
2013-08-22 15:05:00,132.67,132.68,132.65,132.66,6800.0,132.67,132.68,132.65,132.66,6800.0
2013-08-22 15:10:00,132.67,132.76,132.67,132.74,25000.0,132.67,132.76,132.67,132.74,25000.0
2013-08-22 15:15:00,132.75,133.03,132.73,132.99,80300.0,132.75,133.03,132.73,132.99,80300.0
2013-08-22 15:20:00,132.99,133.03,132.89,132.91,30400.0,132.99,133.03,132.89,132.91,30400.0
2013-08-22 15:25:00,132.89,132.92,132.8,132.83,35800.0,132.89,132.92,132.8,132.83,35800.0
2013-08-22 15:30:00,132.82,132.87,132.79,132.84,31500.0,132.82,132.87,132.79,132.84,31500.0
2013-08-22 15:35:00,132.84,132.88,132.82,132.85,35300.0,132.84,132.88,132.82,132.85,35300.0
2013-08-22 15:40:00,132.85,132.88,132.81,132.88,85100.0,132.85,132.88,132.81,132.88,85100.0
2013-08-22 15:45:00,132.88,132.9,132.81,132.84,49200.0,132.88,132.9,132.81,132.84,49200.0
2013-08-22 15:50:00,132.84,132.86,132.76,132.81,66600.0,132.84,132.86,132.76,132.81,66600.0
2013-08-22 15:55:00,132.81,132.85,132.77,132.79,90400.0,132.81,132.85,132.77,132.79,90400.0
2013-08-23 09:30:00,132.55,132.69,132.5,132.63,82200.0,132.55,132.69,132.5,132.63,82200.0
2013-08-23 09:35:00,132.63,132.65,132.54,132.55,49000.0,132.63,132.65,132.54,132.55,49000.0
2013-08-23 09:40:00,132.55,132.64,132.54,132.62,41100.0,132.55,132.64,132.54,132.62,41100.0
2013-08-23 09:45:00,132.62,132.67,132.58,132.66,41600.0,132.62,132.67,132.58,132.66,41600.0
2013-08-23 09:50:00,132.66,132.86,132.61,132.76,96000.0,132.66,132.86,132.61,132.76,96000.0
2013-08-23 09:55:00,132.77,132.92,132.77,132.82,114000.0,132.77,132.92,132.77,132.82,114000.0
2013-08-23 10:00:00,132.83,134.06,132.83,133.86,1059200.0,132.83,134.06,132.83,133.86,1059200.0
2013-08-23 10:05:00,133.85,134.14,133.85,134.02,701200.0,133.85,134.14,133.85,134.02,701200.0
2013-08-23 10:10:00,134.03,134.65,134.03,134.43,1110000.0,134.03,134.65,134.03,134.43,1110000.0
2013-08-23 10:15:00,134.45,134.49,134.15,134.19,482200.0,134.45,134.49,134.15,134.19,482200.0
2013-08-23 10:20:00,134.2,134.46,134.19,134.35,262100.0,134.2,134.46,134.19,134.35,262100.0
2013-08-23 10:25:00,134.35,134.53,134.26,134.29,292800.0,134.35,134.53,134.26,134.29,292800.0
2013-08-23 10:30:00,134.3,135.02,134.3,134.74,691800.0,134.3,135.02,134.3,134.74,691800.0
2013-08-23 10:35:00,134.77,134.85,134.69,134.84,165700.0,134.77,134.85,134.69,134.84,165700.0
2013-08-23 10:40:00,134.86,134.94,134.64,134.69,165600.0,134.86,134.94,134.64,134.69,165600.0
2013-08-23 10:45:00,134.69,134.77,134.51,134.65,171200.0,134.69,134.77,134.51,134.65,171200.0
2013-08-23 10:50:00,134.65,135.06,134.65,134.93,291600.0,134.65,135.06,134.65,134.93,291600.0
2013-08-23 10:55:00,134.92,134.94,134.72,134.79,238000.0,134.92,134.94,134.72,134.79,238000.0
2013-08-23 11:00:00,134.8,134.96,134.8,134.85,93900.0,134.8,134.96,134.8,134.85,93900.0
2013-08-23 11:05:00,134.84,134.92,134.82,134.89,67600.0,134.84,134.92,134.82,134.89,67600.0
2013-08-23 11:10:00,134.88,134.95,134.83,134.86,83300.0,134.88,134.95,134.83,134.86,83300.0
2013-08-23 11:15:00,134.85,134.89,134.82,134.87,80100.0,134.85,134.89,134.82,134.87,80100.0
2013-08-23 11:20:00,134.88,134.89,134.65,134.72,203700.0,134.88,134.89,134.65,134.72,203700.0
2013-08-23 11:25:00,134.73,134.82,134.68,134.71,220900.0,134.73,134.82,134.68,134.71,220900.0
2013-08-23 11:30:00,134.72,134.92,134.72,134.87,63200.0,134.72,134.92,134.72,134.87,63200.0
2013-08-23 11:35:00,134.86,135.12,134.79,134.8,144500.0,134.86,135.12,134.79,134.8,144500.0
2013-08-23 11:40:00,134.8,134.91,134.75,134.9,55700.0,134.8,134.91,134.75,134.9,55700.0
2013-08-23 11:45:00,134.88,134.96,134.86,134.89,59200.0,134.88,134.96,134.86,134.89,59200.0
2013-08-23 11:50:00,134.89,134.9,134.8,134.83,52000.0,134.89,134.9,134.8,134.83,52000.0
2013-08-23 11:55:00,134.84,134.9,134.77,134.88,39900.0,134.84,134.9,134.77,134.88,39900.0
2013-08-23 12:00:00,134.9,135.0,134.83,134.85,52000.0,134.9,135.0,134.83,134.85,52000.0
2013-08-23 12:05:00,134.88,134.96,134.84,134.92,38000.0,134.88,134.96,134.84,134.92,38000.0
2013-08-23 12:10:00,134.92,134.96,134.84,134.9,61900.0,134.92,134.96,134.84,134.9,61900.0
2013-08-23 12:15:00,134.9,134.92,134.84,134.92,48900.0,134.9,134.92,134.84,134.92,48900.0
2013-08-23 12:20:00,134.92,134.93,134.85,134.87,55500.0,134.92,134.93,134.85,134.87,55500.0
2013-08-23 12:25:00,134.88,134.88,134.81,134.85,37200.0,134.88,134.88,134.81,134.85,37200.0
2013-08-23 12:30:00,134.87,134.88,134.81,134.84,31300.0,134.87,134.88,134.81,134.84,31300.0
2013-08-23 12:35:00,134.86,134.98,134.82,134.96,53000.0,134.86,134.98,134.82,134.96,53000.0
2013-08-23 12:40:00,134.97,135.12,134.93,135.05,136600.0,134.97,135.12,134.93,135.05,136600.0
2013-08-23 12:45:00,135.03,135.03,134.76,134.78,160500.0,135.03,135.03,134.76,134.78,160500.0
2013-08-23 12:50:00,134.77,134.83,134.7,134.83,128500.0,134.77,134.83,134.7,134.83,128500.0
2013-08-23 12:55:00,134.84,134.84,134.75,134.8,35800.0,134.84,134.84,134.75,134.8,35800.0
2013-08-23 13:00:00,134.82,134.86,134.7,134.79,61300.0,134.82,134.86,134.7,134.79,61300.0
2013-08-23 13:05:00,134.77,134.8,134.69,134.72,28000.0,134.77,134.8,134.69,134.72,28000.0
2013-08-23 13:10:00,134.73,134.74,134.67,134.72,40400.0,134.73,134.74,134.67,134.72,40400.0
2013-08-23 13:15:00,134.73,134.81,134.73,134.78,45000.0,134.73,134.81,134.73,134.78,45000.0
2013-08-23 13:20:00,134.79,134.82,134.75,134.79,20000.0,134.79,134.82,134.75,134.79,20000.0
2013-08-23 13:25:00,134.78,134.87,134.77,134.83,30000.0,134.78,134.87,134.77,134.83,30000.0
2013-08-23 13:30:00,134.84,134.85,134.73,134.84,40800.0,134.84,134.85,134.73,134.84,40800.0
2013-08-23 13:35:00,134.8,134.96,134.8,134.92,55800.0,134.8,134.96,134.8,134.92,55800.0
2013-08-23 13:40:00,134.91,134.92,134.83,134.86,49700.0,134.91,134.92,134.83,134.86,49700.0
2013-08-23 13:45:00,134.85,134.91,134.78,134.88,55900.0,134.85,134.91,134.78,134.88,55900.0
2013-08-23 13:50:00,134.87,134.96,134.87,134.9,79300.0,134.87,134.96,134.87,134.9,79300.0
2013-08-23 13:55:00,134.9,134.93,134.86,134.89,30600.0,134.9,134.93,134.86,134.89,30600.0
2013-08-23 14:00:00,134.91,135.01,134.88,134.95,87600.0,134.91,135.01,134.88,134.95,87600.0
2013-08-23 14:05:00,134.95,135.09,134.93,135.09,114100.0,134.95,135.09,134.93,135.09,114100.0
2013-08-23 14:10:00,135.09,135.09,134.93,134.97,212000.0,135.09,135.09,134.93,134.97,212000.0
2013-08-23 14:15:00,134.97,134.98,134.87,134.94,70900.0,134.97,134.98,134.87,134.94,70900.0
2013-08-23 14:20:00,134.95,135.05,134.92,135.03,66500.0,134.95,135.05,134.92,135.03,66500.0
2013-08-23 14:25:00,135.03,135.08,135.0,135.05,45000.0,135.03,135.08,135.0,135.05,45000.0
2013-08-23 14:30:00,135.06,135.07,134.99,135.04,36600.0,135.06,135.07,134.99,135.04,36600.0
2013-08-23 14:35:00,135.05,135.07,135.01,135.05,30800.0,135.05,135.07,135.01,135.05,30800.0
2013-08-23 14:40:00,135.05,135.16,135.05,135.15,69400.0,135.05,135.16,135.05,135.15,69400.0
2013-08-23 14:45:00,135.13,135.13,135.01,135.07,71200.0,135.13,135.13,135.01,135.07,71200.0
2013-08-23 14:50:00,135.07,135.2,135.07,135.16,123100.0,135.07,135.2,135.07,135.16,123100.0
2013-08-23 14:55:00,135.17,135.24,135.15,135.19,121900.0,135.17,135.24,135.15,135.19,121900.0
2013-08-23 15:00:00,135.19,135.24,135.13,135.19,219400.0,135.19,135.24,135.13,135.19,219400.0
2013-08-23 15:05:00,135.19,135.19,135.05,135.06,176500.0,135.19,135.19,135.05,135.06,176500.0
2013-08-23 15:10:00,135.06,135.07,134.85,134.88,160700.0,135.06,135.07,134.85,134.88,160700.0
2013-08-23 15:15:00,134.87,134.91,134.84,134.86,36900.0,134.87,134.91,134.84,134.86,36900.0
2013-08-23 15:20:00,134.87,134.93,134.79,134.93,95600.0,134.87,134.93,134.79,134.93,95600.0
2013-08-23 15:25:00,134.94,134.97,134.87,134.88,28900.0,134.94,134.97,134.87,134.88,28900.0
2013-08-23 15:30:00,134.88,134.94,134.86,134.93,39000.0,134.88,134.94,134.86,134.93,39000.0
2013-08-23 15:35:00,134.92,134.95,134.91,134.92,59100.0,134.92,134.95,134.91,134.92,59100.0
2013-08-23 15:40:00,134.91,134.95,134.89,134.94,81900.0,134.91,134.95,134.89,134.94,81900.0
2013-08-23 15:45:00,134.93,134.95,134.89,134.89,79400.0,134.93,134.95,134.89,134.89,79400.0
2013-08-23 15:50:00,134.9,134.94,134.85,134.87,129400.0,134.9,134.94,134.85,134.87,129400.0
2013-08-23 15:55:00,134.85,134.9,134.84,134.87,267600.0,134.85,134.9,134.84,134.87,267600.0
2013-08-26 09:30:00,134.9,134.91,134.72,134.8,147800.0,134.9,134.91,134.72,134.8,147800.0
2013-08-26 09:35:00,134.78,134.84,134.71,134.8,69300.0,134.78,134.84,134.71,134.8,69300.0
2013-08-26 09:40:00,134.78,134.96,134.7,134.92,79900.0,134.78,134.96,134.7,134.92,79900.0
2013-08-26 09:45:00,134.93,134.97,134.83,134.89,57500.0,134.93,134.97,134.83,134.89,57500.0
2013-08-26 09:50:00,134.89,134.97,134.88,134.92,64200.0,134.89,134.97,134.88,134.92,64200.0
2013-08-26 09:55:00,134.91,134.91,134.71,134.83,149800.0,134.91,134.91,134.71,134.83,149800.0
2013-08-26 10:00:00,134.83,135.05,134.74,135.03,176300.0,134.83,135.05,134.74,135.03,176300.0
2013-08-26 10:05:00,135.04,135.04,134.91,134.93,51200.0,135.04,135.04,134.91,134.93,51200.0
2013-08-26 10:10:00,134.92,134.93,134.87,134.87,32600.0,134.92,134.93,134.87,134.87,32600.0
2013-08-26 10:15:00,134.86,134.88,134.79,134.81,72400.0,134.86,134.88,134.79,134.81,72400.0
2013-08-26 10:20:00,134.82,134.9,134.79,134.89,63200.0,134.82,134.9,134.79,134.89,63200.0
2013-08-26 10:25:00,134.88,134.94,134.84,134.94,53700.0,134.88,134.94,134.84,134.94,53700.0
2013-08-26 10:30:00,134.95,134.97,134.9,134.9,51400.0,134.95,134.97,134.9,134.9,51400.0
2013-08-26 10:35:00,134.89,134.96,134.87,134.92,33200.0,134.89,134.96,134.87,134.92,33200.0
2013-08-26 10:40:00,134.91,134.91,134.84,134.87,38800.0,134.91,134.91,134.84,134.87,38800.0
2013-08-26 10:45:00,134.88,134.89,134.8,134.87,68300.0,134.88,134.89,134.8,134.87,68300.0
2013-08-26 10:50:00,134.87,134.92,134.86,134.87,41200.0,134.87,134.92,134.86,134.87,41200.0
2013-08-26 10:55:00,134.86,134.88,134.76,134.82,83900.0,134.86,134.88,134.76,134.82,83900.0
2013-08-26 11:00:00,134.81,134.94,134.79,134.94,114500.0,134.81,134.94,134.79,134.94,114500.0
2013-08-26 11:05:00,134.94,135.03,134.91,134.99,88600.0,134.94,135.03,134.91,134.99,88600.0
2013-08-26 11:10:00,134.98,135.22,134.96,135.18,103300.0,134.98,135.22,134.96,135.18,103300.0
2013-08-26 11:15:00,135.18,135.19,134.99,135.0,89700.0,135.18,135.19,134.99,135.0,89700.0
2013-08-26 11:20:00,135.01,135.02,134.9,134.94,51000.0,135.01,135.02,134.9,134.94,51000.0
2013-08-26 11:25:00,134.94,134.94,134.88,134.91,55300.0,134.94,134.94,134.88,134.91,55300.0
2013-08-26 11:30:00,134.91,134.99,134.91,134.92,109800.0,134.91,134.99,134.91,134.92,109800.0
2013-08-26 11:35:00,134.91,134.93,134.82,134.9,105000.0,134.91,134.93,134.82,134.9,105000.0
2013-08-26 11:40:00,134.9,134.93,134.83,134.85,401500.0,134.9,134.93,134.83,134.85,401500.0
2013-08-26 11:45:00,134.86,134.88,134.82,134.82,208900.0,134.86,134.88,134.82,134.82,208900.0
2013-08-26 11:50:00,134.81,134.81,134.38,134.46,610000.0,134.81,134.81,134.38,134.46,610000.0
2013-08-26 11:55:00,134.47,134.64,134.45,134.62,106400.0,134.47,134.64,134.45,134.62,106400.0
2013-08-26 12:00:00,134.61,134.66,134.58,134.63,41200.0,134.61,134.66,134.58,134.63,41200.0
2013-08-26 12:05:00,134.63,134.63,134.52,134.58,68000.0,134.63,134.63,134.52,134.58,68000.0
2013-08-26 12:10:00,134.58,134.67,134.56,134.6,142200.0,134.58,134.67,134.56,134.6,142200.0
2013-08-26 12:15:00,134.6,134.61,134.15,134.27,359300.0,134.6,134.61,134.15,134.27,359300.0
2013-08-26 12:20:00,134.26,134.45,134.21,134.42,120100.0,134.26,134.45,134.21,134.42,120100.0
2013-08-26 12:25:00,134.42,134.5,134.38,134.5,88700.0,134.42,134.5,134.38,134.5,88700.0
2013-08-26 12:30:00,134.51,134.61,134.45,134.57,59700.0,134.51,134.61,134.45,134.57,59700.0
2013-08-26 12:35:00,134.58,134.6,134.49,134.49,18900.0,134.58,134.6,134.49,134.49,18900.0
2013-08-26 12:40:00,134.5,134.56,134.46,134.46,32600.0,134.5,134.56,134.46,134.46,32600.0
2013-08-26 12:45:00,134.47,134.5,134.42,134.49,19100.0,134.47,134.5,134.42,134.49,19100.0
2013-08-26 12:50:00,134.49,134.65,134.49,134.57,82200.0,134.49,134.65,134.49,134.57,82200.0
2013-08-26 12:55:00,134.57,134.65,134.53,134.61,47600.0,134.57,134.65,134.53,134.61,47600.0
2013-08-26 13:00:00,134.6,134.69,134.57,134.58,39000.0,134.6,134.69,134.57,134.58,39000.0
2013-08-26 13:05:00,134.59,134.63,134.56,134.57,23000.0,134.59,134.63,134.56,134.57,23000.0
2013-08-26 13:10:00,134.58,134.59,134.47,134.53,30900.0,134.58,134.59,134.47,134.53,30900.0
2013-08-26 13:15:00,134.52,134.54,134.46,134.48,39000.0,134.52,134.54,134.46,134.48,39000.0
2013-08-26 13:20:00,134.46,134.54,134.41,134.52,37300.0,134.46,134.54,134.41,134.52,37300.0
2013-08-26 13:25:00,134.51,134.6,134.51,134.53,37600.0,134.51,134.6,134.51,134.53,37600.0
2013-08-26 13:30:00,134.56,134.59,134.5,134.52,24500.0,134.56,134.59,134.5,134.52,24500.0
2013-08-26 13:35:00,134.51,134.52,134.46,134.49,38900.0,134.51,134.52,134.46,134.49,38900.0
2013-08-26 13:40:00,134.48,134.55,134.47,134.54,23900.0,134.48,134.55,134.47,134.54,23900.0
2013-08-26 13:45:00,134.54,134.62,134.53,134.59,13300.0,134.54,134.62,134.53,134.59,13300.0
2013-08-26 13:50:00,134.58,134.59,134.55,134.56,14100.0,134.58,134.59,134.55,134.56,14100.0
2013-08-26 13:55:00,134.56,134.57,134.54,134.54,8200.0,134.56,134.57,134.54,134.54,8200.0
2013-08-26 14:00:00,134.55,134.62,134.52,134.62,14700.0,134.55,134.62,134.52,134.62,14700.0
2013-08-26 14:05:00,134.61,134.63,134.56,134.58,13800.0,134.61,134.63,134.56,134.58,13800.0
2013-08-26 14:10:00,134.57,134.59,134.57,134.58,14000.0,134.57,134.59,134.57,134.58,14000.0
2013-08-26 14:15:00,134.57,134.57,134.54,134.55,23500.0,134.57,134.57,134.54,134.55,23500.0
2013-08-26 14:20:00,134.56,134.58,134.55,134.58,16700.0,134.56,134.58,134.55,134.58,16700.0
2013-08-26 14:25:00,134.59,134.61,134.56,134.58,20600.0,134.59,134.61,134.56,134.58,20600.0
2013-08-26 14:30:00,134.58,134.63,134.58,134.62,26000.0,134.58,134.63,134.58,134.62,26000.0
2013-08-26 14:35:00,134.62,134.69,134.61,134.68,20200.0,134.62,134.69,134.61,134.68,20200.0
2013-08-26 14:40:00,134.67,134.69,134.56,134.56,49800.0,134.67,134.69,134.56,134.56,49800.0
2013-08-26 14:45:00,134.56,134.66,134.55,134.63,28100.0,134.56,134.66,134.55,134.63,28100.0
2013-08-26 14:50:00,134.63,134.68,134.62,134.68,28500.0,134.63,134.68,134.62,134.68,28500.0
2013-08-26 14:55:00,134.69,134.81,134.67,134.78,62300.0,134.69,134.81,134.67,134.78,62300.0
2013-08-26 15:00:00,134.78,134.8,134.76,134.8,62000.0,134.78,134.8,134.76,134.8,62000.0
2013-08-26 15:05:00,134.8,135.0,134.8,134.92,52100.0,134.8,135.0,134.8,134.92,52100.0
2013-08-26 15:10:00,134.92,134.96,134.85,134.95,48400.0,134.92,134.96,134.85,134.95,48400.0
2013-08-26 15:15:00,134.96,135.04,134.96,135.01,79200.0,134.96,135.04,134.96,135.01,79200.0
2013-08-26 15:20:00,135.01,135.09,135.0,135.03,118500.0,135.01,135.09,135.0,135.03,118500.0
2013-08-26 15:25:00,135.01,135.08,134.98,135.05,58700.0,135.01,135.08,134.98,135.05,58700.0
2013-08-26 15:30:00,135.05,135.19,135.03,135.15,134100.0,135.05,135.19,135.03,135.15,134100.0
2013-08-26 15:35:00,135.15,135.48,135.09,135.34,178800.0,135.15,135.48,135.09,135.34,178800.0
2013-08-26 15:40:00,135.34,135.57,135.33,135.56,174500.0,135.34,135.57,135.33,135.56,174500.0
2013-08-26 15:45:00,135.57,135.6,135.31,135.44,142700.0,135.57,135.6,135.31,135.44,142700.0
2013-08-26 15:50:00,135.45,135.53,135.43,135.48,117500.0,135.45,135.53,135.43,135.48,117500.0
2013-08-26 15:55:00,135.45,135.52,135.39,135.47,271900.0,135.45,135.52,135.39,135.47,271900.0
2013-08-27 09:30:00,136.93,137.0,136.85,136.93,378500.0,136.93,137.0,136.85,136.93,378500.0
2013-08-27 09:35:00,136.94,137.08,136.89,136.95,323400.0,136.94,137.08,136.89,136.95,323400.0
2013-08-27 09:40:00,136.95,137.11,136.93,137.1,246900.0,136.95,137.11,136.93,137.1,246900.0
2013-08-27 09:45:00,137.11,137.14,137.01,137.09,214100.0,137.11,137.14,137.01,137.09,214100.0
2013-08-27 09:50:00,137.1,137.2,137.04,137.09,224500.0,137.1,137.2,137.04,137.09,224500.0
2013-08-27 09:55:00,137.09,137.09,137.0,137.05,114900.0,137.09,137.09,137.0,137.05,114900.0
2013-08-27 10:00:00,137.04,137.14,136.84,137.01,178300.0,137.04,137.14,136.84,137.01,178300.0
2013-08-27 10:05:00,137.0,137.1,136.97,137.04,141400.0,137.0,137.1,136.97,137.04,141400.0
2013-08-27 10:10:00,137.05,137.07,137.01,137.03,90400.0,137.05,137.07,137.01,137.03,90400.0
2013-08-27 10:15:00,137.03,137.27,137.03,137.12,245300.0,137.03,137.27,137.03,137.12,245300.0
2013-08-27 10:20:00,137.15,137.33,137.08,137.19,259600.0,137.15,137.33,137.08,137.19,259600.0
2013-08-27 10:25:00,137.19,137.55,137.19,137.31,422400.0,137.19,137.55,137.19,137.31,422400.0
2013-08-27 10:30:00,137.32,137.38,137.15,137.23,236100.0,137.32,137.38,137.15,137.23,236100.0
2013-08-27 10:35:00,137.22,137.23,137.14,137.18,105200.0,137.22,137.23,137.14,137.18,105200.0
2013-08-27 10:40:00,137.17,137.25,137.09,137.14,117700.0,137.17,137.25,137.09,137.14,117700.0
2013-08-27 10:45:00,137.14,137.17,136.98,137.13,135300.0,137.14,137.17,136.98,137.13,135300.0
2013-08-27 10:50:00,137.12,137.19,137.08,137.14,76000.0,137.12,137.19,137.08,137.14,76000.0
2013-08-27 10:55:00,137.15,137.19,137.05,137.05,84900.0,137.15,137.19,137.05,137.05,84900.0
2013-08-27 11:00:00,137.04,137.1,137.0,137.05,150700.0,137.04,137.1,137.0,137.05,150700.0
2013-08-27 11:05:00,137.06,137.08,136.96,137.04,176300.0,137.06,137.08,136.96,137.04,176300.0
2013-08-27 11:10:00,137.04,137.06,136.88,136.94,185300.0,137.04,137.06,136.88,136.94,185300.0
2013-08-27 11:15:00,136.93,137.01,136.92,136.98,76300.0,136.93,137.01,136.92,136.98,76300.0
2013-08-27 11:20:00,136.97,137.03,136.97,137.01,102100.0,136.97,137.03,136.97,137.01,102100.0
2013-08-27 11:25:00,137.01,137.08,136.97,137.03,166400.0,137.01,137.08,136.97,137.03,166400.0
2013-08-27 11:30:00,137.04,137.04,136.94,136.96,101600.0,137.04,137.04,136.94,136.96,101600.0
2013-08-27 11:35:00,136.96,136.98,136.92,136.96,108600.0,136.96,136.98,136.92,136.96,108600.0
2013-08-27 11:40:00,136.96,136.99,136.86,136.86,129500.0,136.96,136.99,136.86,136.86,129500.0
2013-08-27 11:45:00,136.87,136.95,136.85,136.91,130900.0,136.87,136.95,136.85,136.91,130900.0
2013-08-27 11:50:00,136.92,137.04,136.9,136.91,85700.0,136.92,137.04,136.9,136.91,85700.0
2013-08-27 11:55:00,136.91,136.97,136.9,136.93,62400.0,136.91,136.97,136.9,136.93,62400.0
2013-08-27 12:00:00,136.92,137.08,136.88,137.05,91900.0,136.92,137.08,136.88,137.05,91900.0
2013-08-27 12:05:00,137.05,137.1,136.97,137.04,90100.0,137.05,137.1,136.97,137.04,90100.0
2013-08-27 12:10:00,137.04,137.05,137.0,137.04,52100.0,137.04,137.05,137.0,137.04,52100.0
2013-08-27 12:15:00,137.03,137.04,136.89,136.91,71400.0,137.03,137.04,136.89,136.91,71400.0
2013-08-27 12:20:00,136.91,137.01,136.91,137.0,36600.0,136.91,137.01,136.91,137.0,36600.0
2013-08-27 12:25:00,136.99,137.03,136.97,136.99,34000.0,136.99,137.03,136.97,136.99,34000.0
2013-08-27 12:30:00,136.99,137.05,136.99,137.01,50700.0,136.99,137.05,136.99,137.01,50700.0
2013-08-27 12:35:00,137.04,137.04,136.94,136.99,71600.0,137.04,137.04,136.94,136.99,71600.0
2013-08-27 12:40:00,137.0,137.02,136.96,136.98,75700.0,137.0,137.02,136.96,136.98,75700.0
2013-08-27 12:45:00,136.99,137.06,136.99,137.03,47200.0,136.99,137.06,136.99,137.03,47200.0
2013-08-27 12:50:00,137.02,137.12,137.0,137.1,56800.0,137.02,137.12,137.0,137.1,56800.0
2013-08-27 12:55:00,137.1,137.17,137.1,137.11,67600.0,137.1,137.17,137.1,137.11,67600.0
2013-08-27 13:00:00,137.11,137.14,137.08,137.11,33000.0,137.11,137.14,137.08,137.11,33000.0
2013-08-27 13:05:00,137.11,137.15,137.09,137.13,38100.0,137.11,137.15,137.09,137.13,38100.0
2013-08-27 13:10:00,137.12,137.17,137.1,137.13,38800.0,137.12,137.17,137.1,137.13,38800.0
2013-08-27 13:15:00,137.14,137.17,137.09,137.16,70200.0,137.14,137.17,137.09,137.16,70200.0
2013-08-27 13:20:00,137.15,137.17,137.14,137.17,34600.0,137.15,137.17,137.14,137.17,34600.0
2013-08-27 13:25:00,137.17,137.23,137.11,137.19,99100.0,137.17,137.23,137.11,137.19,99100.0
2013-08-27 13:30:00,137.18,137.2,137.01,137.02,88000.0,137.18,137.2,137.01,137.02,88000.0
2013-08-27 13:35:00,137.02,137.13,137.02,137.12,72500.0,137.02,137.13,137.02,137.12,72500.0
2013-08-27 13:40:00,137.12,137.19,137.08,137.08,40400.0,137.12,137.19,137.08,137.08,40400.0
2013-08-27 13:45:00,137.08,137.15,137.07,137.15,30700.0,137.08,137.15,137.07,137.15,30700.0
2013-08-27 13:50:00,137.15,137.16,137.12,137.14,34300.0,137.15,137.16,137.12,137.14,34300.0
2013-08-27 13:55:00,137.12,137.12,137.0,137.01,77600.0,137.12,137.12,137.0,137.01,77600.0
2013-08-27 14:00:00,137.01,137.05,136.93,136.94,135600.0,137.01,137.05,136.93,136.94,135600.0
2013-08-27 14:05:00,136.94,136.95,136.52,136.61,543300.0,136.94,136.95,136.52,136.61,543300.0
2013-08-27 14:10:00,136.62,136.75,136.59,136.74,192400.0,136.62,136.75,136.59,136.74,192400.0
2013-08-27 14:15:00,136.74,136.78,136.69,136.73,112800.0,136.74,136.78,136.69,136.73,112800.0
2013-08-27 14:20:00,136.72,136.84,136.72,136.79,92700.0,136.72,136.84,136.72,136.79,92700.0
2013-08-27 14:25:00,136.8,136.93,136.78,136.93,146600.0,136.8,136.93,136.78,136.93,146600.0
2013-08-27 14:30:00,136.92,136.99,136.88,136.97,113300.0,136.92,136.99,136.88,136.97,113300.0
2013-08-27 14:35:00,136.96,136.99,136.8,136.84,81000.0,136.96,136.99,136.8,136.84,81000.0
2013-08-27 14:40:00,136.85,136.98,136.82,136.97,56800.0,136.85,136.98,136.82,136.97,56800.0
2013-08-27 14:45:00,136.98,136.99,136.91,136.92,36500.0,136.98,136.99,136.91,136.92,36500.0
2013-08-27 14:50:00,136.92,136.94,136.88,136.91,57800.0,136.92,136.94,136.88,136.91,57800.0
2013-08-27 14:55:00,136.92,136.92,136.77,136.77,72000.0,136.92,136.92,136.77,136.77,72000.0
2013-08-27 15:00:00,136.78,136.86,136.76,136.76,70200.0,136.78,136.86,136.76,136.76,70200.0
2013-08-27 15:05:00,136.76,136.97,136.74,136.97,108200.0,136.76,136.97,136.74,136.97,108200.0
2013-08-27 15:10:00,136.97,136.97,136.86,136.88,104200.0,136.97,136.97,136.86,136.88,104200.0
2013-08-27 15:15:00,136.87,136.93,136.86,136.86,59200.0,136.87,136.93,136.86,136.86,59200.0
2013-08-27 15:20:00,136.86,136.88,136.75,136.76,115700.0,136.86,136.88,136.75,136.76,115700.0
2013-08-27 15:25:00,136.76,136.79,136.67,136.68,145300.0,136.76,136.79,136.67,136.68,145300.0
2013-08-27 15:30:00,136.68,136.72,136.67,136.68,81000.0,136.68,136.72,136.67,136.68,81000.0
2013-08-27 15:35:00,136.68,136.76,136.66,136.74,127100.0,136.68,136.76,136.66,136.74,127100.0
2013-08-27 15:40:00,136.73,136.77,136.71,136.73,120600.0,136.73,136.77,136.71,136.73,120600.0
2013-08-27 15:45:00,136.73,136.76,136.7,136.72,147800.0,136.73,136.76,136.7,136.72,147800.0
2013-08-27 15:50:00,136.72,136.74,136.69,136.73,173000.0,136.72,136.74,136.69,136.73,173000.0
2013-08-27 15:55:00,136.72,136.75,136.67,136.74,259900.0,136.72,136.75,136.67,136.74,259900.0
2013-08-28 09:30:00,137.21,137.44,137.17,137.39,388300.0,137.21,137.44,137.17,137.39,388300.0
2013-08-28 09:35:00,137.38,137.44,137.04,137.19,306100.0,137.38,137.44,137.04,137.19,306100.0
2013-08-28 09:40:00,137.17,137.33,137.07,137.17,255300.0,137.17,137.33,137.07,137.17,255300.0
2013-08-28 09:45:00,137.16,137.17,136.7,136.8,585200.0,137.16,137.17,136.7,136.8,585200.0
2013-08-28 09:50:00,136.82,137.17,136.82,137.14,337300.0,136.82,137.17,136.82,137.14,337300.0
2013-08-28 09:55:00,137.13,137.18,137.03,137.06,161200.0,137.13,137.18,137.03,137.06,161200.0
2013-08-28 10:00:00,137.05,137.43,136.94,137.2,372100.0,137.05,137.43,136.94,137.2,372100.0
2013-08-28 10:05:00,137.2,137.22,137.05,137.12,166900.0,137.2,137.22,137.05,137.12,166900.0
2013-08-28 10:10:00,137.11,137.28,137.02,137.16,191700.0,137.11,137.28,137.02,137.16,191700.0
2013-08-28 10:15:00,137.17,137.42,137.1,137.39,156700.0,137.17,137.42,137.1,137.39,156700.0
2013-08-28 10:20:00,137.39,137.43,137.28,137.29,147100.0,137.39,137.43,137.28,137.29,147100.0
2013-08-28 10:25:00,137.31,137.36,137.21,137.25,65600.0,137.31,137.36,137.21,137.25,65600.0
2013-08-28 10:30:00,137.24,137.26,137.08,137.08,145800.0,137.24,137.26,137.08,137.08,145800.0
2013-08-28 10:35:00,137.08,137.12,136.86,136.99,219500.0,137.08,137.12,136.86,136.99,219500.0
2013-08-28 10:40:00,136.99,137.17,136.93,137.14,84100.0,136.99,137.17,136.93,137.14,84100.0
2013-08-28 10:45:00,137.14,137.24,137.1,137.21,71900.0,137.14,137.24,137.1,137.21,71900.0
2013-08-28 10:50:00,137.21,137.26,137.13,137.17,106600.0,137.21,137.26,137.13,137.17,106600.0
2013-08-28 10:55:00,137.17,137.24,137.08,137.09,110000.0,137.17,137.24,137.08,137.09,110000.0
2013-08-28 11:00:00,137.09,137.1,136.9,136.91,166800.0,137.09,137.1,136.9,136.91,166800.0
2013-08-28 11:05:00,136.92,136.95,136.74,136.82,248900.0,136.92,136.95,136.74,136.82,248900.0
2013-08-28 11:10:00,136.82,136.98,136.82,136.92,206900.0,136.82,136.98,136.82,136.92,206900.0
2013-08-28 11:15:00,136.91,137.01,136.85,136.97,258100.0,136.91,137.01,136.85,136.97,258100.0
2013-08-28 11:20:00,136.96,137.0,136.85,136.9,123400.0,136.96,137.0,136.85,136.9,123400.0
2013-08-28 11:25:00,136.89,136.91,136.69,136.88,292600.0,136.89,136.91,136.69,136.88,292600.0
2013-08-28 11:30:00,136.87,137.07,136.87,137.0,211200.0,136.87,137.07,136.87,137.0,211200.0
2013-08-28 11:35:00,137.01,137.27,137.0,137.12,185700.0,137.01,137.27,137.0,137.12,185700.0
2013-08-28 11:40:00,137.13,137.46,137.12,137.3,384500.0,137.13,137.46,137.12,137.3,384500.0
2013-08-28 11:45:00,137.29,137.35,137.05,137.1,229200.0,137.29,137.35,137.05,137.1,229200.0
2013-08-28 11:50:00,137.1,137.12,136.9,136.99,254800.0,137.1,137.12,136.9,136.99,254800.0
2013-08-28 11:55:00,136.98,137.11,136.97,137.09,100500.0,136.98,137.11,136.97,137.09,100500.0
2013-08-28 12:00:00,137.08,137.1,136.83,136.86,150300.0,137.08,137.1,136.83,136.86,150300.0
2013-08-28 12:05:00,136.87,137.04,136.87,137.01,88000.0,136.87,137.04,136.87,137.01,88000.0
2013-08-28 12:10:00,136.99,137.04,136.95,136.96,48300.0,136.99,137.04,136.95,136.96,48300.0
2013-08-28 12:15:00,136.97,137.0,136.95,136.99,17500.0,136.97,137.0,136.95,136.99,17500.0
2013-08-28 12:20:00,136.99,137.04,136.94,137.0,85500.0,136.99,137.04,136.94,137.0,85500.0
2013-08-28 12:25:00,137.0,137.12,136.96,137.1,41300.0,137.0,137.12,136.96,137.1,41300.0
2013-08-28 12:30:00,137.08,137.13,137.05,137.09,69000.0,137.08,137.13,137.05,137.09,69000.0
2013-08-28 12:35:00,137.11,137.13,137.05,137.06,34900.0,137.11,137.13,137.05,137.06,34900.0
2013-08-28 12:40:00,137.06,137.12,136.99,137.07,62500.0,137.06,137.12,136.99,137.07,62500.0
2013-08-28 12:45:00,137.07,137.11,137.05,137.07,52600.0,137.07,137.11,137.05,137.07,52600.0
2013-08-28 12:50:00,137.07,137.09,137.0,137.03,67000.0,137.07,137.09,137.0,137.03,67000.0
2013-08-28 12:55:00,137.01,137.04,136.98,137.03,43200.0,137.01,137.04,136.98,137.03,43200.0
2013-08-28 13:00:00,137.02,137.11,137.01,137.1,93600.0,137.02,137.11,137.01,137.1,93600.0
2013-08-28 13:05:00,137.13,137.21,137.09,137.21,93700.0,137.13,137.21,137.09,137.21,93700.0
2013-08-28 13:10:00,137.19,137.2,137.1,137.16,66000.0,137.19,137.2,137.1,137.16,66000.0
2013-08-28 13:15:00,137.14,137.21,137.12,137.17,32400.0,137.14,137.21,137.12,137.17,32400.0
2013-08-28 13:20:00,137.17,137.2,137.05,137.08,94200.0,137.17,137.2,137.05,137.08,94200.0
2013-08-28 13:25:00,137.07,137.09,136.99,137.06,59500.0,137.07,137.09,136.99,137.06,59500.0
2013-08-28 13:30:00,137.04,137.14,136.97,137.12,243400.0,137.04,137.14,136.97,137.12,243400.0
2013-08-28 13:35:00,137.13,137.17,137.09,137.11,61000.0,137.13,137.17,137.09,137.11,61000.0
2013-08-28 13:40:00,137.11,137.14,137.08,137.12,56900.0,137.11,137.14,137.08,137.12,56900.0
2013-08-28 13:45:00,137.13,137.21,137.13,137.2,57400.0,137.13,137.21,137.13,137.2,57400.0
2013-08-28 13:50:00,137.2,137.37,137.19,137.26,235400.0,137.2,137.37,137.19,137.26,235400.0
2013-08-28 13:55:00,137.24,137.26,137.19,137.26,74800.0,137.24,137.26,137.19,137.26,74800.0
2013-08-28 14:00:00,137.26,137.46,137.25,137.4,310500.0,137.26,137.46,137.25,137.4,310500.0
2013-08-28 14:05:00,137.41,137.43,137.35,137.36,55600.0,137.41,137.43,137.35,137.36,55600.0
2013-08-28 14:10:00,137.36,137.37,137.3,137.34,64200.0,137.36,137.37,137.3,137.34,64200.0
2013-08-28 14:15:00,137.34,137.34,137.29,137.3,29300.0,137.34,137.34,137.29,137.3,29300.0
2013-08-28 14:20:00,137.29,137.37,137.26,137.28,100200.0,137.29,137.37,137.26,137.28,100200.0
2013-08-28 14:25:00,137.27,137.4,137.26,137.38,79900.0,137.27,137.4,137.26,137.38,79900.0
2013-08-28 14:30:00,137.38,137.38,137.25,137.26,88800.0,137.38,137.38,137.25,137.26,88800.0
2013-08-28 14:35:00,137.26,137.27,137.18,137.21,80000.0,137.26,137.27,137.18,137.21,80000.0
2013-08-28 14:40:00,137.21,137.22,137.01,137.06,218100.0,137.21,137.22,137.01,137.06,218100.0
2013-08-28 14:45:00,137.06,137.06,136.92,136.97,155700.0,137.06,137.06,136.92,136.97,155700.0
2013-08-28 14:50:00,136.99,137.05,136.91,137.04,135100.0,136.99,137.05,136.91,137.04,135100.0
2013-08-28 14:55:00,137.04,137.06,136.98,137.03,74000.0,137.04,137.06,136.98,137.03,74000.0
2013-08-28 15:00:00,137.03,137.04,136.69,136.77,414400.0,137.03,137.04,136.69,136.77,414400.0
2013-08-28 15:05:00,136.77,136.94,136.77,136.93,96700.0,136.77,136.94,136.77,136.93,96700.0
2013-08-28 15:10:00,136.93,136.95,136.81,136.85,78700.0,136.93,136.95,136.81,136.85,78700.0
2013-08-28 15:15:00,136.85,136.87,136.69,136.77,249200.0,136.85,136.87,136.69,136.77,249200.0
2013-08-28 15:20:00,136.76,136.88,136.73,136.85,75000.0,136.76,136.88,136.73,136.85,75000.0
2013-08-28 15:25:00,136.87,136.9,136.85,136.9,59400.0,136.87,136.9,136.85,136.9,59400.0
2013-08-28 15:30:00,136.88,136.96,136.83,136.89,120300.0,136.88,136.96,136.83,136.89,120300.0
2013-08-28 15:35:00,136.88,136.91,136.83,136.84,88800.0,136.88,136.91,136.83,136.84,88800.0
2013-08-28 15:40:00,136.84,136.96,136.82,136.82,136000.0,136.84,136.96,136.82,136.82,136000.0
2013-08-28 15:45:00,136.81,136.89,136.78,136.88,124800.0,136.81,136.89,136.78,136.88,124800.0
2013-08-28 15:50:00,136.88,136.93,136.81,136.83,229600.0,136.88,136.93,136.81,136.83,229600.0
2013-08-28 15:55:00,136.82,136.82,136.66,136.7,600100.0,136.82,136.82,136.66,136.7,600100.0
2013-08-29 09:30:00,136.12,136.12,135.53,135.81,440000.0,136.12,136.12,135.53,135.81,440000.0
2013-08-29 09:35:00,135.81,135.89,135.72,135.89,172100.0,135.81,135.89,135.72,135.89,172100.0
2013-08-29 09:40:00,135.89,135.99,135.83,135.96,176600.0,135.89,135.99,135.83,135.96,176600.0
2013-08-29 09:45:00,135.97,136.06,135.92,136.03,190800.0,135.97,136.06,135.92,136.03,190800.0
2013-08-29 09:50:00,136.03,136.18,135.99,136.06,131300.0,136.03,136.18,135.99,136.06,131300.0
2013-08-29 09:55:00,136.07,136.17,136.05,136.1,94900.0,136.07,136.17,136.05,136.1,94900.0
2013-08-29 10:00:00,136.11,136.13,135.94,135.94,149100.0,136.11,136.13,135.94,135.94,149100.0
2013-08-29 10:05:00,135.95,136.05,135.84,135.87,125400.0,135.95,136.05,135.84,135.87,125400.0
2013-08-29 10:10:00,135.88,136.09,135.86,136.07,88600.0,135.88,136.09,135.86,136.07,88600.0
2013-08-29 10:15:00,136.06,136.1,135.76,135.78,166700.0,136.06,136.1,135.76,135.78,166700.0
2013-08-29 10:20:00,135.78,135.8,135.42,135.63,437600.0,135.78,135.8,135.42,135.63,437600.0
2013-08-29 10:25:00,135.62,135.8,135.61,135.75,122600.0,135.62,135.8,135.61,135.75,122600.0
2013-08-29 10:30:00,135.76,135.85,135.7,135.71,94900.0,135.76,135.85,135.7,135.71,94900.0
2013-08-29 10:35:00,135.71,135.74,135.6,135.63,112300.0,135.71,135.74,135.6,135.63,112300.0
2013-08-29 10:40:00,135.64,135.73,135.48,135.54,109600.0,135.64,135.73,135.48,135.54,109600.0
2013-08-29 10:45:00,135.53,135.79,135.52,135.77,84200.0,135.53,135.79,135.52,135.77,84200.0
2013-08-29 10:50:00,135.76,135.8,135.71,135.75,36200.0,135.76,135.8,135.71,135.75,36200.0
2013-08-29 10:55:00,135.75,135.83,135.73,135.78,87500.0,135.75,135.83,135.73,135.78,87500.0
2013-08-29 11:00:00,135.78,135.84,135.73,135.75,96300.0,135.78,135.84,135.73,135.75,96300.0
2013-08-29 11:05:00,135.72,135.82,135.69,135.79,125900.0,135.72,135.82,135.69,135.79,125900.0
2013-08-29 11:10:00,135.79,135.95,135.78,135.87,102200.0,135.79,135.95,135.78,135.87,102200.0
2013-08-29 11:15:00,135.87,135.87,135.72,135.75,122500.0,135.87,135.87,135.72,135.75,122500.0
2013-08-29 11:20:00,135.76,135.8,135.69,135.75,75100.0,135.76,135.8,135.69,135.75,75100.0
2013-08-29 11:25:00,135.75,135.78,135.68,135.72,62100.0,135.75,135.78,135.68,135.72,62100.0
2013-08-29 11:30:00,135.72,135.88,135.72,135.88,77500.0,135.72,135.88,135.72,135.88,77500.0
2013-08-29 11:35:00,135.9,135.9,135.79,135.86,48500.0,135.9,135.9,135.79,135.86,48500.0
2013-08-29 11:40:00,135.86,135.89,135.8,135.87,20100.0,135.86,135.89,135.8,135.87,20100.0
2013-08-29 11:45:00,135.88,135.9,135.78,135.8,65700.0,135.88,135.9,135.78,135.8,65700.0
2013-08-29 11:50:00,135.81,135.85,135.74,135.78,32400.0,135.81,135.85,135.74,135.78,32400.0
2013-08-29 11:55:00,135.79,135.84,135.77,135.77,30900.0,135.79,135.84,135.77,135.77,30900.0
2013-08-29 12:00:00,135.78,135.83,135.67,135.71,125600.0,135.78,135.83,135.67,135.71,125600.0
2013-08-29 12:05:00,135.71,135.75,135.6,135.75,91800.0,135.71,135.75,135.6,135.75,91800.0
2013-08-29 12:10:00,135.73,135.74,135.66,135.73,30100.0,135.73,135.74,135.66,135.73,30100.0
2013-08-29 12:15:00,135.72,135.78,135.68,135.75,19700.0,135.72,135.78,135.68,135.75,19700.0
2013-08-29 12:20:00,135.75,135.83,135.74,135.75,44200.0,135.75,135.83,135.74,135.75,44200.0
2013-08-29 12:25:00,135.75,135.88,135.74,135.86,72400.0,135.75,135.88,135.74,135.86,72400.0
2013-08-29 12:30:00,135.86,135.86,135.8,135.84,23200.0,135.86,135.86,135.8,135.84,23200.0
2013-08-29 12:35:00,135.84,136.04,135.84,136.04,92300.0,135.84,136.04,135.84,136.04,92300.0
2013-08-29 12:40:00,136.03,136.18,136.03,136.12,126700.0,136.03,136.18,136.03,136.12,126700.0
2013-08-29 12:45:00,136.11,136.16,136.06,136.07,55600.0,136.11,136.16,136.06,136.07,55600.0
2013-08-29 12:50:00,136.1,136.29,136.09,136.29,126000.0,136.1,136.29,136.09,136.29,126000.0
2013-08-29 12:55:00,136.29,136.4,136.26,136.33,82600.0,136.29,136.4,136.26,136.33,82600.0
2013-08-29 13:00:00,136.35,136.36,136.23,136.24,46100.0,136.35,136.36,136.23,136.24,46100.0
2013-08-29 13:05:00,136.23,136.32,136.21,136.3,27100.0,136.23,136.32,136.21,136.3,27100.0
2013-08-29 13:10:00,136.33,136.48,136.33,136.42,58500.0,136.33,136.48,136.33,136.42,58500.0
2013-08-29 13:15:00,136.42,136.5,136.41,136.44,83600.0,136.42,136.5,136.41,136.44,83600.0
2013-08-29 13:20:00,136.46,136.54,136.38,136.5,60400.0,136.46,136.54,136.38,136.5,60400.0
2013-08-29 13:25:00,136.52,136.55,136.43,136.44,64100.0,136.52,136.55,136.43,136.44,64100.0
2013-08-29 13:30:00,136.41,136.45,136.35,136.4,88800.0,136.41,136.45,136.35,136.4,88800.0
2013-08-29 13:35:00,136.43,136.44,136.31,136.32,52800.0,136.43,136.44,136.31,136.32,52800.0
2013-08-29 13:40:00,136.32,136.37,136.28,136.31,30400.0,136.32,136.37,136.28,136.31,30400.0
2013-08-29 13:45:00,136.31,136.37,136.3,136.37,19300.0,136.31,136.37,136.3,136.37,19300.0
2013-08-29 13:50:00,136.37,136.46,136.36,136.39,26900.0,136.37,136.46,136.36,136.39,26900.0
2013-08-29 13:55:00,136.38,136.41,136.25,136.31,18800.0,136.38,136.41,136.25,136.31,18800.0
2013-08-29 14:00:00,136.33,136.42,136.33,136.39,10500.0,136.33,136.42,136.33,136.39,10500.0
2013-08-29 14:05:00,136.37,136.37,136.25,136.26,16500.0,136.37,136.37,136.25,136.26,16500.0
2013-08-29 14:10:00,136.25,136.32,136.23,136.31,10800.0,136.25,136.32,136.23,136.31,10800.0
2013-08-29 14:15:00,136.3,136.37,136.28,136.34,21000.0,136.3,136.37,136.28,136.34,21000.0
2013-08-29 14:20:00,136.33,136.4,136.31,136.31,31800.0,136.33,136.4,136.31,136.31,31800.0
2013-08-29 14:25:00,136.32,136.35,136.23,136.24,66700.0,136.32,136.35,136.23,136.24,66700.0
2013-08-29 14:30:00,136.25,136.26,136.17,136.25,104000.0,136.25,136.26,136.17,136.25,104000.0
2013-08-29 14:35:00,136.26,136.26,135.63,135.71,283300.0,136.26,136.26,135.63,135.71,283300.0
2013-08-29 14:40:00,135.72,136.0,135.7,135.95,109300.0,135.72,136.0,135.7,135.95,109300.0
2013-08-29 14:45:00,135.93,136.0,135.88,136.0,87500.0,135.93,136.0,135.88,136.0,87500.0
2013-08-29 14:50:00,135.99,136.12,135.98,136.04,103600.0,135.99,136.12,135.98,136.04,103600.0
2013-08-29 14:55:00,136.03,136.13,136.03,136.13,25700.0,136.03,136.13,136.03,136.13,25700.0
2013-08-29 15:00:00,136.14,136.17,135.99,136.04,40300.0,136.14,136.17,135.99,136.04,40300.0
2013-08-29 15:05:00,136.05,136.06,135.99,136.04,59600.0,136.05,136.06,135.99,136.04,59600.0
2013-08-29 15:10:00,136.04,136.06,135.95,135.99,83200.0,136.04,136.06,135.95,135.99,83200.0
2013-08-29 15:15:00,136.0,136.2,136.0,136.19,61200.0,136.0,136.2,136.0,136.19,61200.0
2013-08-29 15:20:00,136.21,136.27,135.99,136.03,108200.0,136.21,136.27,135.99,136.03,108200.0
2013-08-29 15:25:00,136.02,136.04,135.96,135.97,71700.0,136.02,136.04,135.96,135.97,71700.0
2013-08-29 15:30:00,135.97,136.03,135.96,135.96,77500.0,135.97,136.03,135.96,135.96,77500.0
2013-08-29 15:35:00,135.96,136.0,135.94,135.98,69800.0,135.96,136.0,135.94,135.98,69800.0
2013-08-29 15:40:00,135.99,135.99,135.92,135.96,73500.0,135.99,135.99,135.92,135.96,73500.0
2013-08-29 15:45:00,135.96,135.96,135.88,135.94,65500.0,135.96,135.96,135.88,135.94,65500.0
2013-08-29 15:50:00,135.94,135.95,135.76,135.81,201400.0,135.94,135.95,135.76,135.81,201400.0
2013-08-29 15:55:00,135.8,135.94,135.79,135.87,229500.0,135.8,135.94,135.79,135.87,229500.0
2013-08-30 09:30:00,134.65,134.7,134.44,134.68,229400.0,134.65,134.7,134.44,134.68,229400.0
2013-08-30 09:35:00,134.7,134.89,134.64,134.8,136900.0,134.7,134.89,134.64,134.8,136900.0
2013-08-30 09:40:00,134.78,134.82,134.71,134.75,86600.0,134.78,134.82,134.71,134.75,86600.0
2013-08-30 09:45:00,134.73,134.74,134.56,134.64,83400.0,134.73,134.74,134.56,134.64,83400.0
2013-08-30 09:50:00,134.62,134.74,134.62,134.73,39200.0,134.62,134.74,134.62,134.73,39200.0
2013-08-30 09:55:00,134.72,134.72,134.57,134.66,79000.0,134.72,134.72,134.57,134.66,79000.0
2013-08-30 10:00:00,134.68,134.71,134.6,134.71,117200.0,134.68,134.71,134.6,134.71,117200.0
2013-08-30 10:05:00,134.71,134.96,134.68,134.92,168400.0,134.71,134.96,134.68,134.92,168400.0
2013-08-30 10:10:00,134.96,135.02,134.87,134.96,150100.0,134.96,135.02,134.87,134.96,150100.0
2013-08-30 10:15:00,134.95,135.04,134.89,134.98,69000.0,134.95,135.04,134.89,134.98,69000.0
2013-08-30 10:20:00,135.01,135.02,134.92,134.93,80200.0,135.01,135.02,134.92,134.93,80200.0
2013-08-30 10:25:00,134.92,134.97,134.85,134.9,116100.0,134.92,134.97,134.85,134.9,116100.0
2013-08-30 10:30:00,134.9,134.95,134.87,134.87,50700.0,134.9,134.95,134.87,134.87,50700.0
2013-08-30 10:35:00,134.88,134.93,134.78,134.81,100500.0,134.88,134.93,134.78,134.81,100500.0
2013-08-30 10:40:00,134.82,134.82,134.73,134.78,118300.0,134.82,134.82,134.73,134.78,118300.0
2013-08-30 10:45:00,134.78,134.88,134.73,134.86,96900.0,134.78,134.88,134.73,134.86,96900.0
2013-08-30 10:50:00,134.86,134.95,134.83,134.84,86600.0,134.86,134.95,134.83,134.84,86600.0
2013-08-30 10:55:00,134.85,134.89,134.79,134.87,82400.0,134.85,134.89,134.79,134.87,82400.0
2013-08-30 11:00:00,134.85,134.96,134.85,134.94,89900.0,134.85,134.96,134.85,134.94,89900.0
2013-08-30 11:05:00,134.94,134.94,134.88,134.9,79500.0,134.94,134.94,134.88,134.9,79500.0
2013-08-30 11:10:00,134.92,135.0,134.89,134.98,44800.0,134.92,135.0,134.89,134.98,44800.0
2013-08-30 11:15:00,134.99,135.59,134.97,135.42,474700.0,134.99,135.59,134.97,135.42,474700.0
2013-08-30 11:20:00,135.43,135.49,135.33,135.36,114000.0,135.43,135.49,135.33,135.36,114000.0
2013-08-30 11:25:00,135.4,135.45,135.29,135.42,83900.0,135.4,135.45,135.29,135.42,83900.0
2013-08-30 11:30:00,135.42,135.71,135.34,135.59,254500.0,135.42,135.71,135.34,135.59,254500.0
2013-08-30 11:35:00,135.6,135.62,135.37,135.45,217400.0,135.6,135.62,135.37,135.45,217400.0
2013-08-30 11:40:00,135.44,135.49,135.38,135.39,48800.0,135.44,135.49,135.38,135.39,48800.0
2013-08-30 11:45:00,135.4,135.42,135.28,135.33,50500.0,135.4,135.42,135.28,135.33,50500.0
2013-08-30 11:50:00,135.34,135.35,135.27,135.27,36300.0,135.34,135.35,135.27,135.27,36300.0
2013-08-30 11:55:00,135.27,135.28,135.06,135.15,174600.0,135.27,135.28,135.06,135.15,174600.0
2013-08-30 12:00:00,135.15,135.17,134.99,135.05,89900.0,135.15,135.17,134.99,135.05,89900.0
2013-08-30 12:05:00,135.04,135.12,135.02,135.03,59500.0,135.04,135.12,135.02,135.03,59500.0
2013-08-30 12:10:00,135.02,135.11,134.87,135.08,62400.0,135.02,135.11,134.87,135.08,62400.0
2013-08-30 12:15:00,135.08,135.16,135.06,135.14,28800.0,135.08,135.16,135.06,135.14,28800.0
2013-08-30 12:20:00,135.12,135.16,135.09,135.12,34100.0,135.12,135.16,135.09,135.12,34100.0
2013-08-30 12:25:00,135.12,135.14,135.04,135.14,38300.0,135.12,135.14,135.04,135.14,38300.0
2013-08-30 12:30:00,135.15,135.25,135.14,135.14,57800.0,135.15,135.25,135.14,135.14,57800.0
2013-08-30 12:35:00,135.15,135.18,135.07,135.11,34800.0,135.15,135.18,135.07,135.11,34800.0
2013-08-30 12:40:00,135.11,135.14,135.08,135.1,17700.0,135.11,135.14,135.08,135.1,17700.0
2013-08-30 12:45:00,135.09,135.09,135.02,135.09,59500.0,135.09,135.09,135.02,135.09,59500.0
2013-08-30 12:50:00,135.09,135.14,135.07,135.09,50500.0,135.09,135.14,135.07,135.09,50500.0
2013-08-30 12:55:00,135.1,135.14,134.97,135.0,187700.0,135.1,135.14,134.97,135.0,187700.0
2013-08-30 13:00:00,135.01,135.28,135.0,135.24,158300.0,135.01,135.28,135.0,135.24,158300.0
2013-08-30 13:05:00,135.25,135.32,135.16,135.24,138000.0,135.25,135.32,135.16,135.24,138000.0
2013-08-30 13:10:00,135.26,135.54,135.26,135.32,298800.0,135.26,135.54,135.26,135.32,298800.0
2013-08-30 13:15:00,135.31,135.31,135.1,135.15,202800.0,135.31,135.31,135.1,135.15,202800.0
2013-08-30 13:20:00,135.14,135.18,135.06,135.09,20200.0,135.14,135.18,135.06,135.09,20200.0
2013-08-30 13:25:00,135.1,135.1,134.81,134.82,93800.0,135.1,135.1,134.81,134.82,93800.0
2013-08-30 13:30:00,134.81,134.98,134.8,134.91,71900.0,134.81,134.98,134.8,134.91,71900.0
2013-08-30 13:35:00,134.92,134.93,134.84,134.87,37800.0,134.92,134.93,134.84,134.87,37800.0
2013-08-30 13:40:00,134.87,134.91,134.83,134.89,36600.0,134.87,134.91,134.83,134.89,36600.0
2013-08-30 13:45:00,134.89,134.91,134.8,134.86,28700.0,134.89,134.91,134.8,134.86,28700.0
2013-08-30 13:50:00,134.85,134.89,134.78,134.85,25200.0,134.85,134.89,134.78,134.85,25200.0
2013-08-30 13:55:00,134.83,134.85,134.78,134.84,27100.0,134.83,134.85,134.78,134.84,27100.0
2013-08-30 14:00:00,134.84,134.89,134.84,134.87,37800.0,134.84,134.89,134.84,134.87,37800.0
2013-08-30 14:05:00,134.87,134.94,134.85,134.88,39600.0,134.87,134.94,134.85,134.88,39600.0
2013-08-30 14:10:00,134.87,134.92,134.84,134.91,31300.0,134.87,134.92,134.84,134.91,31300.0
2013-08-30 14:15:00,134.92,135.02,134.91,134.91,37600.0,134.92,135.02,134.91,134.91,37600.0
2013-08-30 14:20:00,134.93,134.94,134.89,134.91,24600.0,134.93,134.94,134.89,134.91,24600.0
2013-08-30 14:25:00,134.91,134.93,134.84,134.91,29200.0,134.91,134.93,134.84,134.91,29200.0
2013-08-30 14:30:00,134.92,134.95,134.83,134.85,28700.0,134.92,134.95,134.83,134.85,28700.0
2013-08-30 14:35:00,134.84,134.86,134.81,134.82,17200.0,134.84,134.86,134.81,134.82,17200.0
2013-08-30 14:40:00,134.82,134.86,134.82,134.85,17300.0,134.82,134.86,134.82,134.85,17300.0
2013-08-30 14:45:00,134.84,134.86,134.83,134.85,10800.0,134.84,134.86,134.83,134.85,10800.0
2013-08-30 14:50:00,134.85,134.86,134.82,134.83,25400.0,134.85,134.86,134.82,134.83,25400.0
2013-08-30 14:55:00,134.84,134.86,134.78,134.82,62000.0,134.84,134.86,134.78,134.82,62000.0
2013-08-30 15:00:00,134.81,134.81,134.76,134.79,39200.0,134.81,134.81,134.76,134.79,39200.0
2013-08-30 15:05:00,134.79,134.8,134.62,134.62,100500.0,134.79,134.8,134.62,134.62,100500.0
2013-08-30 15:10:00,134.62,134.64,134.52,134.61,74800.0,134.62,134.64,134.52,134.61,74800.0
2013-08-30 15:15:00,134.61,134.66,134.58,134.63,48800.0,134.61,134.66,134.58,134.63,48800.0
2013-08-30 15:20:00,134.64,134.73,134.64,134.68,34800.0,134.64,134.73,134.64,134.68,34800.0
2013-08-30 15:25:00,134.68,134.74,134.67,134.73,23800.0,134.68,134.74,134.67,134.73,23800.0
2013-08-30 15:30:00,134.73,134.76,134.71,134.74,68400.0,134.73,134.76,134.71,134.74,68400.0
2013-08-30 15:35:00,134.74,134.75,134.67,134.7,95200.0,134.74,134.75,134.67,134.7,95200.0
2013-08-30 15:40:00,134.71,134.76,134.7,134.74,81100.0,134.71,134.76,134.7,134.74,81100.0
2013-08-30 15:45:00,134.74,134.81,134.74,134.75,135000.0,134.74,134.81,134.74,134.75,135000.0
2013-08-30 15:50:00,134.75,134.75,134.67,134.7,137000.0,134.75,134.75,134.67,134.7,137000.0
2013-08-30 15:55:00,134.7,134.75,134.62,134.63,216600.0,134.7,134.75,134.62,134.63,216600.0
2013-09-03 09:30:00,135.45,135.46,135.36,135.36,175500.0,135.45,135.46,135.36,135.36,175500.0
2013-09-03 09:35:00,135.38,135.47,135.34,135.39,83500.0,135.38,135.47,135.34,135.39,83500.0
2013-09-03 09:40:00,135.4,135.57,135.37,135.47,199100.0,135.4,135.57,135.37,135.47,199100.0
2013-09-03 09:45:00,135.44,135.5,135.4,135.4,43400.0,135.44,135.5,135.4,135.4,43400.0
2013-09-03 09:50:00,135.4,135.52,135.4,135.48,25900.0,135.4,135.52,135.4,135.48,25900.0
2013-09-03 09:55:00,135.47,135.69,135.47,135.53,109900.0,135.47,135.69,135.47,135.53,109900.0
2013-09-03 10:00:00,135.52,135.52,135.03,135.06,391000.0,135.52,135.52,135.03,135.06,391000.0
2013-09-03 10:05:00,135.07,135.33,135.05,135.28,156700.0,135.07,135.33,135.05,135.28,156700.0
2013-09-03 10:10:00,135.28,135.31,135.2,135.3,141200.0,135.28,135.31,135.2,135.3,141200.0
2013-09-03 10:15:00,135.3,135.31,135.21,135.21,69200.0,135.3,135.31,135.21,135.21,69200.0
2013-09-03 10:20:00,135.2,135.33,135.2,135.29,95300.0,135.2,135.33,135.2,135.29,95300.0
2013-09-03 10:25:00,135.29,135.41,135.24,135.32,102100.0,135.29,135.41,135.24,135.32,102100.0
2013-09-03 10:30:00,135.34,135.43,135.26,135.43,80100.0,135.34,135.43,135.26,135.43,80100.0
2013-09-03 10:35:00,135.43,135.5,135.32,135.34,49000.0,135.43,135.5,135.32,135.34,49000.0
2013-09-03 10:40:00,135.35,135.45,135.33,135.38,84900.0,135.35,135.45,135.33,135.38,84900.0
2013-09-03 10:45:00,135.37,135.37,135.23,135.34,90800.0,135.37,135.37,135.23,135.34,90800.0
2013-09-03 10:50:00,135.33,135.37,135.25,135.28,95800.0,135.33,135.37,135.25,135.28,95800.0
2013-09-03 10:55:00,135.3,135.32,135.21,135.29,185500.0,135.3,135.32,135.21,135.29,185500.0
2013-09-03 11:00:00,135.3,135.37,135.27,135.35,65200.0,135.3,135.37,135.27,135.35,65200.0
2013-09-03 11:05:00,135.34,135.4,135.32,135.4,68200.0,135.34,135.4,135.32,135.4,68200.0
2013-09-03 11:10:00,135.4,135.5,135.37,135.4,99800.0,135.4,135.5,135.37,135.4,99800.0
2013-09-03 11:15:00,135.41,135.48,135.35,135.47,74000.0,135.41,135.48,135.35,135.47,74000.0
2013-09-03 11:20:00,135.45,135.99,135.44,135.93,704600.0,135.45,135.99,135.44,135.93,704600.0
2013-09-03 11:25:00,135.94,135.96,135.72,135.73,144600.0,135.94,135.96,135.72,135.73,144600.0
2013-09-03 11:30:00,135.74,135.77,135.64,135.76,111800.0,135.74,135.77,135.64,135.76,111800.0
2013-09-03 11:35:00,135.76,135.86,135.64,135.82,86200.0,135.76,135.86,135.64,135.82,86200.0
2013-09-03 11:40:00,135.85,135.91,135.73,135.81,81900.0,135.85,135.91,135.73,135.81,81900.0
2013-09-03 11:45:00,135.79,135.9,135.78,135.88,52100.0,135.79,135.9,135.78,135.88,52100.0
2013-09-03 11:50:00,135.87,135.98,135.81,135.82,59900.0,135.87,135.98,135.81,135.82,59900.0
2013-09-03 11:55:00,135.8,135.92,135.75,135.81,71200.0,135.8,135.92,135.75,135.81,71200.0
2013-09-03 12:00:00,135.83,135.9,135.76,135.78,50200.0,135.83,135.9,135.76,135.78,50200.0
2013-09-03 12:05:00,135.79,135.87,135.73,135.75,74300.0,135.79,135.87,135.73,135.75,74300.0
2013-09-03 12:10:00,135.77,135.78,135.66,135.76,66000.0,135.77,135.78,135.66,135.76,66000.0
2013-09-03 12:15:00,135.77,135.85,135.73,135.85,44400.0,135.77,135.85,135.73,135.85,44400.0
2013-09-03 12:20:00,135.86,135.92,135.83,135.89,45100.0,135.86,135.92,135.83,135.89,45100.0
2013-09-03 12:25:00,135.9,135.93,135.85,135.88,36600.0,135.9,135.93,135.85,135.88,36600.0
2013-09-03 12:30:00,135.88,135.93,135.85,135.91,11700.0,135.88,135.93,135.85,135.91,11700.0
2013-09-03 12:35:00,135.9,136.08,135.9,135.94,177100.0,135.9,136.08,135.9,135.94,177100.0
2013-09-03 12:40:00,135.94,135.99,135.87,135.98,42300.0,135.94,135.99,135.87,135.98,42300.0
2013-09-03 12:45:00,135.98,136.05,135.97,136.0,55600.0,135.98,136.05,135.97,136.0,55600.0
2013-09-03 12:50:00,135.99,136.08,135.98,136.02,150800.0,135.99,136.08,135.98,136.02,150800.0
2013-09-03 12:55:00,136.01,136.09,135.99,136.08,40400.0,136.01,136.09,135.99,136.08,40400.0
2013-09-03 13:00:00,136.1,136.39,136.04,136.39,440600.0,136.1,136.39,136.04,136.39,440600.0
2013-09-03 13:05:00,136.37,136.38,136.22,136.24,86000.0,136.37,136.38,136.22,136.24,86000.0
2013-09-03 13:10:00,136.24,136.4,136.24,136.3,60800.0,136.24,136.4,136.24,136.3,60800.0
2013-09-03 13:15:00,136.3,136.32,136.22,136.24,36500.0,136.3,136.32,136.22,136.24,36500.0
2013-09-03 13:20:00,136.23,136.38,136.22,136.25,54700.0,136.23,136.38,136.22,136.25,54700.0
2013-09-03 13:25:00,136.25,136.43,136.23,136.38,79800.0,136.25,136.43,136.23,136.38,79800.0
2013-09-03 13:30:00,136.37,136.39,136.3,136.3,41200.0,136.37,136.39,136.3,136.3,41200.0
2013-09-03 13:35:00,136.3,136.33,136.28,136.32,29000.0,136.3,136.33,136.28,136.32,29000.0
2013-09-03 13:40:00,136.31,136.51,136.31,136.46,132700.0,136.31,136.51,136.31,136.46,132700.0
2013-09-03 13:45:00,136.46,136.47,136.4,136.41,64400.0,136.46,136.47,136.4,136.41,64400.0
2013-09-03 13:50:00,136.41,136.77,136.41,136.77,156000.0,136.41,136.77,136.41,136.77,156000.0
2013-09-03 13:55:00,136.77,136.79,136.6,136.64,72000.0,136.77,136.79,136.6,136.64,72000.0
2013-09-03 14:00:00,136.64,136.68,136.62,136.63,26300.0,136.64,136.68,136.62,136.63,26300.0
2013-09-03 14:05:00,136.62,136.63,136.58,136.59,21300.0,136.62,136.63,136.58,136.59,21300.0
2013-09-03 14:10:00,136.6,136.65,136.58,136.63,47700.0,136.6,136.65,136.58,136.63,47700.0
2013-09-03 14:15:00,136.62,136.62,136.55,136.61,26300.0,136.62,136.62,136.55,136.61,26300.0
2013-09-03 14:20:00,136.6,136.66,136.55,136.55,96400.0,136.6,136.66,136.55,136.55,96400.0
2013-09-03 14:25:00,136.54,136.54,136.3,136.43,212600.0,136.54,136.54,136.3,136.43,212600.0
2013-09-03 14:30:00,136.43,136.48,136.35,136.47,81800.0,136.43,136.48,136.35,136.47,81800.0
2013-09-03 14:35:00,136.47,136.57,136.45,136.53,49300.0,136.47,136.57,136.45,136.53,49300.0
2013-09-03 14:40:00,136.51,136.53,136.44,136.46,38600.0,136.51,136.53,136.44,136.46,38600.0
2013-09-03 14:45:00,136.46,136.51,136.45,136.48,46500.0,136.46,136.51,136.45,136.48,46500.0
2013-09-03 14:50:00,136.47,136.48,136.42,136.45,27300.0,136.47,136.48,136.42,136.45,27300.0
2013-09-03 14:55:00,136.46,136.52,136.46,136.49,33000.0,136.46,136.52,136.46,136.49,33000.0
2013-09-03 15:00:00,136.49,136.5,136.42,136.43,37900.0,136.49,136.5,136.42,136.43,37900.0
2013-09-03 15:05:00,136.43,136.44,136.33,136.43,87300.0,136.43,136.44,136.33,136.43,87300.0
2013-09-03 15:10:00,136.44,136.55,136.43,136.5,39100.0,136.44,136.55,136.43,136.5,39100.0
2013-09-03 15:15:00,136.49,136.52,136.46,136.5,54000.0,136.49,136.52,136.46,136.5,54000.0
2013-09-03 15:20:00,136.5,136.54,136.47,136.52,41800.0,136.5,136.54,136.47,136.52,41800.0
2013-09-03 15:25:00,136.54,136.54,136.5,136.53,18700.0,136.54,136.54,136.5,136.53,18700.0
2013-09-03 15:30:00,136.53,136.54,136.49,136.52,47400.0,136.53,136.54,136.49,136.52,47400.0
2013-09-03 15:35:00,136.51,136.51,136.43,136.46,48600.0,136.51,136.51,136.43,136.46,48600.0
2013-09-03 15:40:00,136.45,136.45,136.4,136.42,70500.0,136.45,136.45,136.4,136.42,70500.0
2013-09-03 15:45:00,136.41,136.43,136.35,136.43,81500.0,136.41,136.43,136.35,136.43,81500.0
2013-09-03 15:50:00,136.42,136.44,136.34,136.41,110700.0,136.42,136.44,136.34,136.41,110700.0
2013-09-03 15:55:00,136.41,136.41,136.32,136.38,211200.0,136.41,136.41,136.32,136.38,211200.0
2013-09-04 09:30:00,134.61,134.63,134.47,134.59,250000.0,134.61,134.63,134.47,134.59,250000.0
2013-09-04 09:35:00,134.59,134.74,134.59,134.72,152100.0,134.59,134.74,134.59,134.72,152100.0
2013-09-04 09:40:00,134.72,134.73,134.57,134.6,131100.0,134.72,134.73,134.57,134.6,131100.0
2013-09-04 09:45:00,134.59,134.74,134.54,134.56,154900.0,134.59,134.74,134.54,134.56,154900.0
2013-09-04 09:50:00,134.55,134.57,134.44,134.54,130400.0,134.55,134.57,134.44,134.54,130400.0
2013-09-04 09:55:00,134.55,134.58,134.4,134.43,193500.0,134.55,134.58,134.4,134.43,193500.0
2013-09-04 10:00:00,134.43,134.48,134.08,134.09,380600.0,134.43,134.48,134.08,134.09,380600.0
2013-09-04 10:05:00,134.1,134.14,133.84,134.13,444500.0,134.1,134.14,133.84,134.13,444500.0
2013-09-04 10:10:00,134.13,134.2,134.05,134.06,211000.0,134.13,134.2,134.05,134.06,211000.0
2013-09-04 10:15:00,134.07,134.14,134.03,134.11,96600.0,134.07,134.14,134.03,134.11,96600.0
2013-09-04 10:20:00,134.09,134.15,134.02,134.12,81000.0,134.09,134.15,134.02,134.12,81000.0
2013-09-04 10:25:00,134.12,134.23,134.12,134.22,52300.0,134.12,134.23,134.12,134.22,52300.0
2013-09-04 10:30:00,134.22,134.35,134.2,134.31,121200.0,134.22,134.35,134.2,134.31,121200.0
2013-09-04 10:35:00,134.32,134.34,134.23,134.32,43700.0,134.32,134.34,134.23,134.32,43700.0
2013-09-04 10:40:00,134.33,134.34,134.24,134.27,30900.0,134.33,134.34,134.24,134.27,30900.0
2013-09-04 10:45:00,134.28,134.3,134.27,134.27,28000.0,134.28,134.3,134.27,134.27,28000.0
2013-09-04 10:50:00,134.26,134.3,134.21,134.23,61500.0,134.26,134.3,134.21,134.23,61500.0
2013-09-04 10:55:00,134.23,134.28,134.15,134.21,43800.0,134.23,134.28,134.15,134.21,43800.0
2013-09-04 11:00:00,134.22,134.41,134.21,134.41,132500.0,134.22,134.41,134.21,134.41,132500.0
2013-09-04 11:05:00,134.41,134.42,134.31,134.32,43600.0,134.41,134.42,134.31,134.32,43600.0
2013-09-04 11:10:00,134.32,134.37,134.26,134.37,75000.0,134.32,134.37,134.26,134.37,75000.0
2013-09-04 11:15:00,134.37,134.48,134.36,134.45,88600.0,134.37,134.48,134.36,134.45,88600.0
2013-09-04 11:20:00,134.46,134.46,134.34,134.35,45200.0,134.46,134.46,134.34,134.35,45200.0
2013-09-04 11:25:00,134.36,134.42,134.34,134.38,47400.0,134.36,134.42,134.34,134.38,47400.0
2013-09-04 11:30:00,134.38,134.4,134.35,134.38,41500.0,134.38,134.4,134.35,134.38,41500.0
2013-09-04 11:35:00,134.38,134.38,134.23,134.28,64800.0,134.38,134.38,134.23,134.28,64800.0
2013-09-04 11:40:00,134.27,134.32,134.16,134.32,75800.0,134.27,134.32,134.16,134.32,75800.0
2013-09-04 11:45:00,134.31,134.32,134.25,134.26,19300.0,134.31,134.32,134.25,134.26,19300.0
2013-09-04 11:50:00,134.26,134.29,134.2,134.23,34400.0,134.26,134.29,134.2,134.23,34400.0
2013-09-04 11:55:00,134.24,134.33,134.21,134.3,41500.0,134.24,134.33,134.21,134.3,41500.0
2013-09-04 12:00:00,134.28,134.28,134.17,134.19,42600.0,134.28,134.28,134.17,134.19,42600.0
2013-09-04 12:05:00,134.18,134.23,134.1,134.15,91800.0,134.18,134.23,134.1,134.15,91800.0
2013-09-04 12:10:00,134.15,134.2,134.13,134.13,25700.0,134.15,134.2,134.13,134.13,25700.0
2013-09-04 12:15:00,134.14,134.17,134.1,134.14,34400.0,134.14,134.17,134.1,134.14,34400.0
2013-09-04 12:20:00,134.14,134.15,134.01,134.03,102200.0,134.14,134.15,134.01,134.03,102200.0
2013-09-04 12:25:00,134.04,134.05,133.89,133.96,151700.0,134.04,134.05,133.89,133.96,151700.0
2013-09-04 12:30:00,133.95,133.99,133.83,133.96,290800.0,133.95,133.99,133.83,133.96,290800.0
2013-09-04 12:35:00,133.96,133.98,133.79,133.83,165600.0,133.96,133.98,133.79,133.83,165600.0
2013-09-04 12:40:00,133.84,133.93,133.72,133.92,156500.0,133.84,133.93,133.72,133.92,156500.0
2013-09-04 12:45:00,133.91,134.04,133.9,134.02,50400.0,133.91,134.04,133.9,134.02,50400.0
2013-09-04 12:50:00,134.02,134.12,134.02,134.1,94100.0,134.02,134.12,134.02,134.1,94100.0
2013-09-04 12:55:00,134.1,134.14,134.06,134.12,46000.0,134.1,134.14,134.06,134.12,46000.0
2013-09-04 13:00:00,134.12,134.19,134.1,134.16,63300.0,134.12,134.19,134.1,134.16,63300.0
2013-09-04 13:05:00,134.16,134.16,134.05,134.06,23300.0,134.16,134.16,134.05,134.06,23300.0
2013-09-04 13:10:00,134.08,134.09,133.95,133.96,55800.0,134.08,134.09,133.95,133.96,55800.0
2013-09-04 13:15:00,133.96,134.07,133.93,134.05,94200.0,133.96,134.07,133.93,134.05,94200.0
2013-09-04 13:20:00,134.07,134.23,134.07,134.21,32300.0,134.07,134.23,134.07,134.21,32300.0
2013-09-04 13:25:00,134.23,134.31,134.23,134.27,68200.0,134.23,134.31,134.23,134.27,68200.0
2013-09-04 13:30:00,134.27,134.31,134.24,134.27,36200.0,134.27,134.31,134.24,134.27,36200.0
2013-09-04 13:35:00,134.28,134.3,134.26,134.26,17000.0,134.28,134.3,134.26,134.26,17000.0
2013-09-04 13:40:00,134.28,134.31,134.27,134.28,23900.0,134.28,134.31,134.27,134.28,23900.0
2013-09-04 13:45:00,134.27,134.28,134.2,134.21,36800.0,134.27,134.28,134.2,134.21,36800.0
2013-09-04 13:50:00,134.2,134.26,134.2,134.23,28800.0,134.2,134.26,134.2,134.23,28800.0
2013-09-04 13:55:00,134.25,134.25,134.19,134.22,22600.0,134.25,134.25,134.19,134.22,22600.0
2013-09-04 14:00:00,134.22,134.22,134.09,134.22,42400.0,134.22,134.22,134.09,134.22,42400.0
2013-09-04 14:05:00,134.2,134.21,134.14,134.18,24800.0,134.2,134.21,134.14,134.18,24800.0
2013-09-04 14:10:00,134.17,134.26,134.17,134.26,21500.0,134.17,134.26,134.17,134.26,21500.0
2013-09-04 14:15:00,134.26,134.26,134.18,134.18,39300.0,134.26,134.26,134.18,134.18,39300.0
2013-09-04 14:20:00,134.19,134.25,134.16,134.25,28700.0,134.19,134.25,134.16,134.25,28700.0
2013-09-04 14:25:00,134.24,134.26,134.16,134.18,54800.0,134.24,134.26,134.16,134.18,54800.0
2013-09-04 14:30:00,134.19,134.28,134.17,134.24,84200.0,134.19,134.28,134.17,134.24,84200.0
2013-09-04 14:35:00,134.23,134.32,134.2,134.28,40300.0,134.23,134.32,134.2,134.28,40300.0
2013-09-04 14:40:00,134.28,134.36,134.28,134.36,43200.0,134.28,134.36,134.28,134.36,43200.0
2013-09-04 14:45:00,134.36,134.36,134.3,134.31,30900.0,134.36,134.36,134.3,134.31,30900.0
2013-09-04 14:50:00,134.3,134.39,134.3,134.38,32200.0,134.3,134.39,134.3,134.38,32200.0
2013-09-04 14:55:00,134.38,134.38,134.3,134.36,39600.0,134.38,134.38,134.3,134.36,39600.0
2013-09-04 15:00:00,134.37,134.43,134.36,134.42,57900.0,134.37,134.43,134.36,134.42,57900.0
2013-09-04 15:05:00,134.43,134.45,134.35,134.35,49800.0,134.43,134.45,134.35,134.35,49800.0
2013-09-04 15:10:00,134.37,134.39,134.28,134.28,45700.0,134.37,134.39,134.28,134.28,45700.0
2013-09-04 15:15:00,134.29,134.33,134.27,134.3,35000.0,134.29,134.33,134.27,134.3,35000.0
2013-09-04 15:20:00,134.3,134.35,134.23,134.33,123300.0,134.3,134.35,134.23,134.33,123300.0
2013-09-04 15:25:00,134.33,134.48,134.32,134.44,146100.0,134.33,134.48,134.32,134.44,146100.0
2013-09-04 15:30:00,134.45,134.64,134.45,134.61,271700.0,134.45,134.64,134.45,134.61,271700.0
2013-09-04 15:35:00,134.61,134.66,134.58,134.66,127500.0,134.61,134.66,134.58,134.66,127500.0
2013-09-04 15:40:00,134.66,134.8,134.66,134.78,159400.0,134.66,134.8,134.66,134.78,159400.0
2013-09-04 15:45:00,134.78,134.84,134.53,134.6,229600.0,134.78,134.84,134.53,134.6,229600.0
2013-09-04 15:50:00,134.6,134.61,134.59,134.61,60800.0,134.6,134.61,134.59,134.61,60800.0
2013-09-04 15:55:00,134.6,134.71,134.6,134.64,192000.0,134.6,134.71,134.6,134.64,192000.0
2013-09-05 09:30:00,134.13,134.33,134.11,134.23,183700.0,134.13,134.33,134.11,134.23,183700.0
2013-09-05 09:35:00,134.24,134.35,134.23,134.31,99600.0,134.24,134.35,134.23,134.31,99600.0
2013-09-05 09:40:00,134.28,134.35,134.28,134.3,91100.0,134.28,134.35,134.28,134.3,91100.0
2013-09-05 09:45:00,134.32,134.34,134.18,134.2,95100.0,134.32,134.34,134.18,134.2,95100.0
2013-09-05 09:50:00,134.2,134.22,134.12,134.15,79800.0,134.2,134.22,134.12,134.15,79800.0
2013-09-05 09:55:00,134.15,134.17,133.91,133.96,119500.0,134.15,134.17,133.91,133.96,119500.0
2013-09-05 10:00:00,133.92,133.95,133.69,133.8,304600.0,133.92,133.95,133.69,133.8,304600.0
2013-09-05 10:05:00,133.8,133.8,133.35,133.53,592000.0,133.8,133.8,133.35,133.53,592000.0
2013-09-05 10:10:00,133.53,133.53,133.21,133.33,360800.0,133.53,133.53,133.21,133.33,360800.0
2013-09-05 10:15:00,133.33,133.51,133.26,133.48,134600.0,133.33,133.51,133.26,133.48,134600.0
2013-09-05 10:20:00,133.47,133.56,133.39,133.54,205800.0,133.47,133.56,133.39,133.54,205800.0
2013-09-05 10:25:00,133.52,133.53,132.96,133.05,423600.0,133.52,133.53,132.96,133.05,423600.0
2013-09-05 10:30:00,133.02,133.02,132.75,132.98,531000.0,133.02,133.02,132.75,132.98,531000.0
2013-09-05 10:35:00,132.97,133.01,132.5,132.66,618600.0,132.97,133.01,132.5,132.66,618600.0
2013-09-05 10:40:00,132.65,132.65,132.12,132.27,561400.0,132.65,132.65,132.12,132.27,561400.0
2013-09-05 10:45:00,132.26,132.26,131.8,132.2,556900.0,132.26,132.26,131.8,132.2,556900.0
2013-09-05 10:50:00,132.18,132.47,132.16,132.39,345500.0,132.18,132.47,132.16,132.39,345500.0
2013-09-05 10:55:00,132.38,132.38,132.06,132.1,216300.0,132.38,132.38,132.06,132.1,216300.0
2013-09-05 11:00:00,132.08,132.29,131.93,132.28,197900.0,132.08,132.29,131.93,132.28,197900.0
2013-09-05 11:05:00,132.28,132.37,132.23,132.32,117600.0,132.28,132.37,132.23,132.32,117600.0
2013-09-05 11:10:00,132.31,132.37,132.23,132.25,87000.0,132.31,132.37,132.23,132.25,87000.0
2013-09-05 11:15:00,132.22,132.27,132.15,132.18,62600.0,132.22,132.27,132.15,132.18,62600.0
2013-09-05 11:20:00,132.18,132.25,132.07,132.19,82400.0,132.18,132.25,132.07,132.19,82400.0
2013-09-05 11:25:00,132.18,132.2,131.96,132.08,78300.0,132.18,132.2,131.96,132.08,78300.0
2013-09-05 11:30:00,132.05,132.12,131.99,132.08,68000.0,132.05,132.12,131.99,132.08,68000.0
2013-09-05 11:35:00,132.09,132.3,132.07,132.29,66800.0,132.09,132.3,132.07,132.29,66800.0
2013-09-05 11:40:00,132.28,132.4,132.18,132.26,72900.0,132.28,132.4,132.18,132.26,72900.0
2013-09-05 11:45:00,132.25,132.27,132.15,132.17,61000.0,132.25,132.27,132.15,132.17,61000.0
2013-09-05 11:50:00,132.17,132.27,132.16,132.2,43200.0,132.17,132.27,132.16,132.2,43200.0
2013-09-05 11:55:00,132.19,132.22,132.12,132.19,71800.0,132.19,132.22,132.12,132.19,71800.0
2013-09-05 12:00:00,132.15,132.16,131.91,132.06,165100.0,132.15,132.16,131.91,132.06,165100.0
2013-09-05 12:05:00,132.07,132.13,131.98,132.04,124100.0,132.07,132.13,131.98,132.04,124100.0
2013-09-05 12:10:00,132.04,132.12,132.03,132.07,69800.0,132.04,132.12,132.03,132.07,69800.0
2013-09-05 12:15:00,132.08,132.09,131.97,131.99,23400.0,132.08,132.09,131.97,131.99,23400.0
2013-09-05 12:20:00,131.98,132.09,131.97,132.06,48400.0,131.98,132.09,131.97,132.06,48400.0
2013-09-05 12:25:00,132.04,132.09,131.93,132.07,122800.0,132.04,132.09,131.93,132.07,122800.0
2013-09-05 12:30:00,132.07,132.2,132.03,132.19,73200.0,132.07,132.2,132.03,132.19,73200.0
2013-09-05 12:35:00,132.17,132.24,132.14,132.2,110100.0,132.17,132.24,132.14,132.2,110100.0
2013-09-05 12:40:00,132.2,132.24,132.15,132.21,54600.0,132.2,132.24,132.15,132.21,54600.0
2013-09-05 12:45:00,132.2,132.3,132.18,132.3,68900.0,132.2,132.3,132.18,132.3,68900.0
2013-09-05 12:50:00,132.29,132.52,132.28,132.49,181000.0,132.29,132.52,132.28,132.49,181000.0
2013-09-05 12:55:00,132.49,132.53,132.42,132.5,44300.0,132.49,132.53,132.42,132.5,44300.0
2013-09-05 13:00:00,132.51,132.53,132.45,132.47,30800.0,132.51,132.53,132.45,132.47,30800.0
2013-09-05 13:05:00,132.47,132.65,132.44,132.57,81700.0,132.47,132.65,132.44,132.57,81700.0
2013-09-05 13:10:00,132.61,132.66,132.49,132.5,26200.0,132.61,132.66,132.49,132.5,26200.0
2013-09-05 13:15:00,132.5,132.58,132.49,132.52,15800.0,132.5,132.58,132.49,132.52,15800.0
2013-09-05 13:20:00,132.52,132.54,132.41,132.45,32800.0,132.52,132.54,132.41,132.45,32800.0
2013-09-05 13:25:00,132.47,132.67,132.46,132.58,61700.0,132.47,132.67,132.46,132.58,61700.0
2013-09-05 13:30:00,132.58,132.61,132.5,132.59,37000.0,132.58,132.61,132.5,132.59,37000.0
2013-09-05 13:35:00,132.6,132.64,132.52,132.53,64800.0,132.6,132.64,132.52,132.53,64800.0
2013-09-05 13:40:00,132.54,132.54,132.43,132.47,46900.0,132.54,132.54,132.43,132.47,46900.0
2013-09-05 13:45:00,132.47,132.5,132.43,132.49,33400.0,132.47,132.5,132.43,132.49,33400.0
2013-09-05 13:50:00,132.49,132.51,132.4,132.5,40300.0,132.49,132.51,132.4,132.5,40300.0
2013-09-05 13:55:00,132.51,132.52,132.45,132.46,31900.0,132.51,132.52,132.45,132.46,31900.0
2013-09-05 14:00:00,132.44,132.57,132.44,132.53,49900.0,132.44,132.57,132.44,132.53,49900.0
2013-09-05 14:05:00,132.54,132.57,132.52,132.57,13900.0,132.54,132.57,132.52,132.57,13900.0
2013-09-05 14:10:00,132.56,132.57,132.36,132.41,66400.0,132.56,132.57,132.36,132.41,66400.0
2013-09-05 14:15:00,132.42,132.43,132.26,132.27,52200.0,132.42,132.43,132.26,132.27,52200.0
2013-09-05 14:20:00,132.25,132.25,132.13,132.18,54400.0,132.25,132.25,132.13,132.18,54400.0
2013-09-05 14:25:00,132.17,132.24,132.08,132.17,45200.0,132.17,132.24,132.08,132.17,45200.0
2013-09-05 14:30:00,132.17,132.17,131.86,131.86,137000.0,132.17,132.17,131.86,131.86,137000.0
2013-09-05 14:35:00,131.87,131.95,131.83,131.95,108100.0,131.87,131.95,131.83,131.95,108100.0
2013-09-05 14:40:00,131.95,132.09,131.93,132.04,94500.0,131.95,132.09,131.93,132.04,94500.0
2013-09-05 14:45:00,132.04,132.08,132.0,132.07,50600.0,132.04,132.08,132.0,132.07,50600.0
2013-09-05 14:50:00,132.08,132.24,132.06,132.17,90300.0,132.08,132.24,132.06,132.17,90300.0
2013-09-05 14:55:00,132.16,132.3,132.14,132.25,95200.0,132.16,132.3,132.14,132.25,95200.0
2013-09-05 15:00:00,132.25,132.35,132.21,132.3,48800.0,132.25,132.35,132.21,132.3,48800.0
2013-09-05 15:05:00,132.29,132.35,132.22,132.31,34700.0,132.29,132.35,132.22,132.31,34700.0
2013-09-05 15:10:00,132.31,132.34,132.22,132.24,37700.0,132.31,132.34,132.22,132.24,37700.0
2013-09-05 15:15:00,132.24,132.37,132.23,132.29,27100.0,132.24,132.37,132.23,132.29,27100.0
2013-09-05 15:20:00,132.28,132.31,132.25,132.27,23000.0,132.28,132.31,132.25,132.27,23000.0
2013-09-05 15:25:00,132.27,132.31,132.24,132.29,23900.0,132.27,132.31,132.24,132.29,23900.0
2013-09-05 15:30:00,132.29,132.32,132.27,132.28,22000.0,132.29,132.32,132.27,132.28,22000.0
2013-09-05 15:35:00,132.28,132.3,132.13,132.16,89200.0,132.28,132.3,132.13,132.16,89200.0
2013-09-05 15:40:00,132.17,132.22,132.14,132.19,78700.0,132.17,132.22,132.14,132.19,78700.0
2013-09-05 15:45:00,132.19,132.22,132.14,132.21,119700.0,132.19,132.22,132.14,132.21,119700.0
2013-09-05 15:50:00,132.22,132.23,132.19,132.22,132800.0,132.22,132.23,132.19,132.22,132800.0
2013-09-05 15:55:00,132.23,132.24,132.17,132.19,349100.0,132.23,132.24,132.17,132.19,349100.0
2013-09-06 09:30:00,133.42,133.74,133.33,133.66,279000.0,133.42,133.74,133.33,133.66,279000.0
2013-09-06 09:35:00,133.67,133.74,133.55,133.66,150900.0,133.67,133.74,133.55,133.66,150900.0
2013-09-06 09:40:00,133.65,134.16,133.62,134.05,582800.0,133.65,134.16,133.62,134.05,582800.0
2013-09-06 09:45:00,134.07,134.4,133.88,133.9,591200.0,134.07,134.4,133.88,133.9,591200.0
2013-09-06 09:50:00,133.91,133.94,133.73,133.8,350100.0,133.91,133.94,133.73,133.8,350100.0
2013-09-06 09:55:00,133.82,133.9,133.48,133.77,269900.0,133.82,133.9,133.48,133.77,269900.0
2013-09-06 10:00:00,133.78,134.21,133.78,134.19,281900.0,133.78,134.21,133.78,134.19,281900.0
2013-09-06 10:05:00,134.21,134.28,134.04,134.12,156500.0,134.21,134.28,134.04,134.12,156500.0
2013-09-06 10:10:00,134.11,134.14,133.92,133.98,138700.0,134.11,134.14,133.92,133.98,138700.0
2013-09-06 10:15:00,133.97,134.01,133.91,133.99,82800.0,133.97,134.01,133.91,133.99,82800.0
2013-09-06 10:20:00,134.0,134.15,133.94,134.15,79800.0,134.0,134.15,133.94,134.15,79800.0
2013-09-06 10:25:00,134.16,134.17,133.96,134.04,81300.0,134.16,134.17,133.96,134.04,81300.0
2013-09-06 10:30:00,134.04,134.13,133.91,134.04,81700.0,134.04,134.13,133.91,134.04,81700.0
2013-09-06 10:35:00,134.01,134.17,134.01,134.06,84600.0,134.01,134.17,134.01,134.06,84600.0
2013-09-06 10:40:00,134.08,134.11,133.92,133.94,66800.0,134.08,134.11,133.92,133.94,66800.0
2013-09-06 10:45:00,133.94,134.01,133.89,133.98,74000.0,133.94,134.01,133.89,133.98,74000.0
2013-09-06 10:50:00,133.99,134.03,133.94,133.95,41300.0,133.99,134.03,133.94,133.95,41300.0
2013-09-06 10:55:00,133.95,133.95,133.63,133.73,266400.0,133.95,133.95,133.63,133.73,266400.0
2013-09-06 11:00:00,133.73,133.89,133.68,133.88,69600.0,133.73,133.89,133.68,133.88,69600.0
2013-09-06 11:05:00,133.88,133.9,133.73,133.82,89300.0,133.88,133.9,133.73,133.82,89300.0
2013-09-06 11:10:00,133.82,134.0,133.81,133.95,94400.0,133.82,134.0,133.81,133.95,94400.0
2013-09-06 11:15:00,133.96,133.99,133.87,133.91,46500.0,133.96,133.99,133.87,133.91,46500.0
2013-09-06 11:20:00,133.92,134.07,133.91,133.97,130000.0,133.92,134.07,133.91,133.97,130000.0
2013-09-06 11:25:00,133.97,133.98,133.9,133.93,51000.0,133.97,133.98,133.9,133.93,51000.0
2013-09-06 11:30:00,133.94,134.07,133.93,133.99,219200.0,133.94,134.07,133.93,133.99,219200.0
2013-09-06 11:35:00,133.98,133.98,133.83,133.93,164300.0,133.98,133.98,133.83,133.93,164300.0
2013-09-06 11:40:00,133.93,134.03,133.92,133.98,115900.0,133.93,134.03,133.92,133.98,115900.0
2013-09-06 11:45:00,133.98,133.99,133.91,133.95,56100.0,133.98,133.99,133.91,133.95,56100.0
2013-09-06 11:50:00,133.96,134.05,133.93,133.95,51900.0,133.96,134.05,133.93,133.95,51900.0
2013-09-06 11:55:00,133.96,134.02,133.91,133.96,38200.0,133.96,134.02,133.91,133.96,38200.0
2013-09-06 12:00:00,133.96,134.05,133.96,134.04,42600.0,133.96,134.05,133.96,134.04,42600.0
2013-09-06 12:05:00,134.04,134.12,134.03,134.08,48600.0,134.04,134.12,134.03,134.08,48600.0
2013-09-06 12:10:00,134.08,134.14,133.98,133.98,52300.0,134.08,134.14,133.98,133.98,52300.0
2013-09-06 12:15:00,133.99,134.03,133.97,133.98,37800.0,133.99,134.03,133.97,133.98,37800.0
2013-09-06 12:20:00,133.97,133.97,133.86,133.92,63600.0,133.97,133.97,133.86,133.92,63600.0
2013-09-06 12:25:00,133.92,133.95,133.9,133.93,51100.0,133.92,133.95,133.9,133.93,51100.0
2013-09-06 12:30:00,133.93,134.0,133.93,133.99,23700.0,133.93,134.0,133.93,133.99,23700.0
2013-09-06 12:35:00,133.99,134.08,133.99,134.08,46000.0,133.99,134.08,133.99,134.08,46000.0
2013-09-06 12:40:00,134.07,134.08,133.98,133.98,24600.0,134.07,134.08,133.98,133.98,24600.0
2013-09-06 12:45:00,133.99,134.13,133.99,134.08,49800.0,133.99,134.13,133.99,134.08,49800.0
2013-09-06 12:50:00,134.08,134.1,134.06,134.08,24900.0,134.08,134.1,134.06,134.08,24900.0
2013-09-06 12:55:00,134.08,134.08,134.04,134.04,34200.0,134.08,134.08,134.04,134.04,34200.0
2013-09-06 13:00:00,134.04,134.15,134.04,134.13,38100.0,134.04,134.15,134.04,134.13,38100.0
2013-09-06 13:05:00,134.14,134.14,134.05,134.08,21600.0,134.14,134.14,134.05,134.08,21600.0
2013-09-06 13:10:00,134.08,134.09,134.0,134.09,35400.0,134.08,134.09,134.0,134.09,35400.0
2013-09-06 13:15:00,134.1,134.15,134.09,134.1,53400.0,134.1,134.15,134.09,134.1,53400.0
2013-09-06 13:20:00,134.09,134.09,134.04,134.06,28600.0,134.09,134.09,134.04,134.06,28600.0
2013-09-06 13:25:00,134.06,134.06,133.89,133.94,90900.0,134.06,134.06,133.89,133.94,90900.0
2013-09-06 13:30:00,133.94,133.97,133.89,133.94,38600.0,133.94,133.97,133.89,133.94,38600.0
2013-09-06 13:35:00,133.94,134.0,133.94,133.94,27100.0,133.94,134.0,133.94,133.94,27100.0
2013-09-06 13:40:00,133.94,133.99,133.92,133.97,26800.0,133.94,133.99,133.92,133.97,26800.0
2013-09-06 13:45:00,133.97,133.98,133.93,133.96,12900.0,133.97,133.98,133.93,133.96,12900.0
2013-09-06 13:50:00,133.96,134.04,133.95,134.03,36600.0,133.96,134.04,133.95,134.03,36600.0
2013-09-06 13:55:00,134.02,134.08,134.02,134.06,36800.0,134.02,134.08,134.02,134.06,36800.0
2013-09-06 14:00:00,134.06,134.07,134.02,134.05,29500.0,134.06,134.07,134.02,134.05,29500.0
2013-09-06 14:05:00,134.05,134.1,134.05,134.09,33200.0,134.05,134.1,134.05,134.09,33200.0
2013-09-06 14:10:00,134.1,134.1,134.06,134.07,13500.0,134.1,134.1,134.06,134.07,13500.0
2013-09-06 14:15:00,134.06,134.1,134.06,134.09,12600.0,134.06,134.1,134.06,134.09,12600.0
2013-09-06 14:20:00,134.08,134.08,134.03,134.06,46000.0,134.08,134.08,134.03,134.06,46000.0
2013-09-06 14:25:00,134.05,134.14,134.03,134.12,37600.0,134.05,134.14,134.03,134.12,37600.0
2013-09-06 14:30:00,134.12,134.12,134.05,134.06,24200.0,134.12,134.12,134.05,134.06,24200.0
2013-09-06 14:35:00,134.06,134.08,134.04,134.05,18900.0,134.06,134.08,134.04,134.05,18900.0
2013-09-06 14:40:00,134.04,134.05,134.01,134.01,29400.0,134.04,134.05,134.01,134.01,29400.0
2013-09-06 14:45:00,134.01,134.04,133.98,134.01,45800.0,134.01,134.04,133.98,134.01,45800.0
2013-09-06 14:50:00,134.01,134.1,134.0,134.08,43100.0,134.01,134.1,134.0,134.08,43100.0
2013-09-06 14:55:00,134.07,134.13,134.06,134.13,33500.0,134.07,134.13,134.06,134.13,33500.0
2013-09-06 15:00:00,134.12,134.12,134.06,134.08,40200.0,134.12,134.12,134.06,134.08,40200.0
2013-09-06 15:05:00,134.09,134.17,134.03,134.12,149200.0,134.09,134.17,134.03,134.12,149200.0
2013-09-06 15:10:00,134.12,134.26,134.11,134.16,159600.0,134.12,134.26,134.11,134.16,159600.0
2013-09-06 15:15:00,134.16,134.28,134.16,134.2,125500.0,134.16,134.28,134.16,134.2,125500.0
2013-09-06 15:20:00,134.2,134.24,134.18,134.2,51600.0,134.2,134.24,134.18,134.2,51600.0
2013-09-06 15:25:00,134.21,134.22,134.06,134.07,77700.0,134.21,134.22,134.06,134.07,77700.0
2013-09-06 15:30:00,134.07,134.24,134.03,134.2,111800.0,134.07,134.24,134.03,134.2,111800.0
2013-09-06 15:35:00,134.2,134.22,134.15,134.15,44100.0,134.2,134.22,134.15,134.15,44100.0
2013-09-06 15:40:00,134.16,134.19,134.14,134.19,64300.0,134.16,134.19,134.14,134.19,64300.0
2013-09-06 15:45:00,134.18,134.26,134.17,134.24,90200.0,134.18,134.26,134.17,134.24,90200.0
2013-09-06 15:50:00,134.24,134.25,134.16,134.18,122100.0,134.24,134.25,134.16,134.18,122100.0
2013-09-06 15:55:00,134.18,134.19,134.06,134.13,271900.0,134.18,134.19,134.06,134.13,271900.0
2013-09-09 09:30:00,134.14,134.16,134.07,134.07,105000.0,134.14,134.16,134.07,134.07,105000.0
2013-09-09 09:35:00,134.07,134.19,134.04,134.05,119300.0,134.07,134.19,134.04,134.05,119300.0
2013-09-09 09:40:00,134.03,134.12,133.98,134.07,129200.0,134.03,134.12,133.98,134.07,129200.0
2013-09-09 09:45:00,134.07,134.12,134.03,134.07,97000.0,134.07,134.12,134.03,134.07,97000.0
2013-09-09 09:50:00,134.06,134.15,134.03,134.07,72800.0,134.06,134.15,134.03,134.07,72800.0
2013-09-09 09:55:00,134.05,134.11,134.02,134.08,58100.0,134.05,134.11,134.02,134.08,58100.0
2013-09-09 10:00:00,134.09,134.3,134.07,134.19,147900.0,134.09,134.3,134.07,134.19,147900.0
2013-09-09 10:05:00,134.19,134.27,134.19,134.21,60900.0,134.19,134.27,134.19,134.21,60900.0
2013-09-09 10:10:00,134.21,134.24,134.13,134.14,38300.0,134.21,134.24,134.13,134.14,38300.0
2013-09-09 10:15:00,134.14,134.2,134.13,134.15,39900.0,134.14,134.2,134.13,134.15,39900.0
2013-09-09 10:20:00,134.14,134.32,134.14,134.24,93900.0,134.14,134.32,134.14,134.24,93900.0
2013-09-09 10:25:00,134.24,134.29,134.14,134.18,32100.0,134.24,134.29,134.14,134.18,32100.0
2013-09-09 10:30:00,134.17,134.22,134.14,134.19,65600.0,134.17,134.22,134.14,134.19,65600.0
2013-09-09 10:35:00,134.19,134.22,134.16,134.18,56700.0,134.19,134.22,134.16,134.18,56700.0
2013-09-09 10:40:00,134.16,134.17,134.04,134.11,99300.0,134.16,134.17,134.04,134.11,99300.0
2013-09-09 10:45:00,134.1,134.13,134.03,134.07,105600.0,134.1,134.13,134.03,134.07,105600.0
2013-09-09 10:50:00,134.06,134.1,134.03,134.04,83800.0,134.06,134.1,134.03,134.04,83800.0
2013-09-09 10:55:00,134.06,134.1,133.98,134.01,136500.0,134.06,134.1,133.98,134.01,136500.0
2013-09-09 11:00:00,134.02,134.1,134.0,134.08,54700.0,134.02,134.1,134.0,134.08,54700.0
2013-09-09 11:05:00,134.09,134.11,134.02,134.05,39700.0,134.09,134.11,134.02,134.05,39700.0
2013-09-09 11:10:00,134.05,134.12,134.03,134.06,38900.0,134.05,134.12,134.03,134.06,38900.0
2013-09-09 11:15:00,134.08,134.1,134.03,134.05,29700.0,134.08,134.1,134.03,134.05,29700.0
2013-09-09 11:20:00,134.06,134.1,134.02,134.05,77400.0,134.06,134.1,134.02,134.05,77400.0
2013-09-09 11:25:00,134.06,134.08,134.04,134.06,16300.0,134.06,134.08,134.04,134.06,16300.0
2013-09-09 11:30:00,134.07,134.09,134.04,134.05,7600.0,134.07,134.09,134.04,134.05,7600.0
2013-09-09 11:35:00,134.05,134.09,133.96,133.98,48300.0,134.05,134.09,133.96,133.98,48300.0
2013-09-09 11:40:00,133.97,133.97,133.82,133.85,158100.0,133.97,133.97,133.82,133.85,158100.0
2013-09-09 11:45:00,133.85,133.95,133.85,133.91,49100.0,133.85,133.95,133.85,133.91,49100.0
2013-09-09 11:50:00,133.91,133.93,133.85,133.88,20000.0,133.91,133.93,133.85,133.88,20000.0
2013-09-09 11:55:00,133.89,133.94,133.84,133.94,29700.0,133.89,133.94,133.84,133.94,29700.0
2013-09-09 12:00:00,133.93,134.02,133.91,133.98,35500.0,133.93,134.02,133.91,133.98,35500.0
2013-09-09 12:05:00,133.98,134.01,133.94,133.94,17800.0,133.98,134.01,133.94,133.94,17800.0
2013-09-09 12:10:00,133.95,133.98,133.92,133.92,11000.0,133.95,133.98,133.92,133.92,11000.0
2013-09-09 12:15:00,133.91,133.94,133.82,133.86,58400.0,133.91,133.94,133.82,133.86,58400.0
2013-09-09 12:20:00,133.86,133.88,133.8,133.83,49600.0,133.86,133.88,133.8,133.83,49600.0
2013-09-09 12:25:00,133.83,133.89,133.81,133.85,29300.0,133.83,133.89,133.81,133.85,29300.0
2013-09-09 12:30:00,133.85,133.95,133.83,133.89,20500.0,133.85,133.95,133.83,133.89,20500.0
2013-09-09 12:35:00,133.89,133.91,133.81,133.81,30200.0,133.89,133.91,133.81,133.81,30200.0
2013-09-09 12:40:00,133.81,133.82,133.67,133.77,72500.0,133.81,133.82,133.67,133.77,72500.0
2013-09-09 12:45:00,133.75,133.87,133.75,133.8,52100.0,133.75,133.87,133.75,133.8,52100.0
2013-09-09 12:50:00,133.79,133.85,133.79,133.83,12300.0,133.79,133.85,133.79,133.83,12300.0
2013-09-09 12:55:00,133.83,133.84,133.78,133.79,6100.0,133.83,133.84,133.78,133.79,6100.0
2013-09-09 13:00:00,133.78,133.84,133.76,133.83,18500.0,133.78,133.84,133.76,133.83,18500.0
2013-09-09 13:05:00,133.84,133.85,133.82,133.84,12900.0,133.84,133.85,133.82,133.84,12900.0
2013-09-09 13:10:00,133.83,133.93,133.83,133.92,11000.0,133.83,133.93,133.83,133.92,11000.0
2013-09-09 13:15:00,133.91,133.95,133.89,133.9,14900.0,133.91,133.95,133.89,133.9,14900.0
2013-09-09 13:20:00,133.9,133.96,133.87,133.88,198900.0,133.9,133.96,133.87,133.88,198900.0
2013-09-09 13:25:00,133.89,133.94,133.85,133.89,30200.0,133.89,133.94,133.85,133.89,30200.0
2013-09-09 13:30:00,133.9,133.97,133.88,133.94,44200.0,133.9,133.97,133.88,133.94,44200.0
2013-09-09 13:35:00,133.94,133.95,133.9,133.93,11000.0,133.94,133.95,133.9,133.93,11000.0
2013-09-09 13:40:00,133.93,133.93,133.91,133.91,6300.0,133.93,133.93,133.91,133.91,6300.0
2013-09-09 13:45:00,133.92,133.94,133.92,133.93,11500.0,133.92,133.94,133.92,133.93,11500.0
2013-09-09 13:50:00,133.93,133.94,133.89,133.89,13100.0,133.93,133.94,133.89,133.89,13100.0
2013-09-09 13:55:00,133.9,133.91,133.84,133.87,30900.0,133.9,133.91,133.84,133.87,30900.0
2013-09-09 14:00:00,133.87,133.93,133.85,133.93,17000.0,133.87,133.93,133.85,133.93,17000.0
2013-09-09 14:05:00,133.94,133.94,133.91,133.94,14700.0,133.94,133.94,133.91,133.94,14700.0
2013-09-09 14:10:00,133.94,133.96,133.92,133.95,25100.0,133.94,133.96,133.92,133.95,25100.0
2013-09-09 14:15:00,133.95,133.96,133.93,133.93,16600.0,133.95,133.96,133.93,133.93,16600.0
2013-09-09 14:20:00,133.9,133.95,133.89,133.9,31500.0,133.9,133.95,133.89,133.9,31500.0
2013-09-09 14:25:00,133.91,133.92,133.87,133.92,23500.0,133.91,133.92,133.87,133.92,23500.0
2013-09-09 14:30:00,133.91,133.95,133.9,133.92,49400.0,133.91,133.95,133.9,133.92,49400.0
2013-09-09 14:35:00,133.92,133.95,133.9,133.94,10600.0,133.92,133.95,133.9,133.94,10600.0
2013-09-09 14:40:00,133.93,133.93,133.88,133.9,19400.0,133.93,133.93,133.88,133.9,19400.0
2013-09-09 14:45:00,133.9,133.93,133.89,133.91,8800.0,133.9,133.93,133.89,133.91,8800.0
2013-09-09 14:50:00,133.89,133.91,133.87,133.89,7200.0,133.89,133.91,133.87,133.89,7200.0
2013-09-09 14:55:00,133.89,133.96,133.86,133.92,104100.0,133.89,133.96,133.86,133.92,104100.0
2013-09-09 15:00:00,133.94,133.95,133.92,133.93,3100.0,133.94,133.95,133.92,133.93,3100.0
2013-09-09 15:05:00,133.94,133.96,133.92,133.92,25700.0,133.94,133.96,133.92,133.92,25700.0
2013-09-09 15:10:00,133.92,133.94,133.91,133.92,12700.0,133.92,133.94,133.91,133.92,12700.0
2013-09-09 15:15:00,133.91,133.94,133.91,133.93,9900.0,133.91,133.94,133.91,133.93,9900.0
2013-09-09 15:20:00,133.93,133.96,133.92,133.94,30200.0,133.93,133.96,133.92,133.94,30200.0
2013-09-09 15:25:00,133.94,133.95,133.92,133.93,21500.0,133.94,133.95,133.92,133.93,21500.0
2013-09-09 15:30:00,133.94,133.99,133.87,133.89,59500.0,133.94,133.99,133.87,133.89,59500.0
2013-09-09 15:35:00,133.9,133.94,133.89,133.94,31300.0,133.9,133.94,133.89,133.94,31300.0
2013-09-09 15:40:00,133.94,133.95,133.93,133.93,179600.0,133.94,133.95,133.93,133.93,179600.0
2013-09-09 15:45:00,133.93,133.94,133.87,133.91,86500.0,133.93,133.94,133.87,133.91,86500.0
2013-09-09 15:50:00,133.91,133.94,133.9,133.91,54000.0,133.91,133.94,133.9,133.91,54000.0
2013-09-09 15:55:00,133.92,133.92,133.84,133.91,128900.0,133.92,133.92,133.84,133.91,128900.0
2013-09-10 09:30:00,131.82,131.87,131.7,131.86,240100.0,131.82,131.87,131.7,131.86,240100.0
2013-09-10 09:35:00,131.86,131.9,131.77,131.79,125500.0,131.86,131.9,131.77,131.79,125500.0
2013-09-10 09:40:00,131.79,131.85,131.57,131.61,386800.0,131.79,131.85,131.57,131.61,386800.0
2013-09-10 09:45:00,131.6,131.77,131.38,131.41,439900.0,131.6,131.77,131.38,131.41,439900.0
2013-09-10 09:50:00,131.4,131.49,131.13,131.15,446300.0,131.4,131.49,131.13,131.15,446300.0
2013-09-10 09:55:00,131.16,131.32,131.12,131.15,430100.0,131.16,131.32,131.12,131.15,430100.0
2013-09-10 10:00:00,131.15,131.41,131.11,131.37,303400.0,131.15,131.41,131.11,131.37,303400.0
2013-09-10 10:05:00,131.37,131.4,131.28,131.3,165200.0,131.37,131.4,131.28,131.3,165200.0
2013-09-10 10:10:00,131.3,131.41,131.25,131.37,129300.0,131.3,131.41,131.25,131.37,129300.0
2013-09-10 10:15:00,131.37,131.46,131.34,131.36,133800.0,131.37,131.46,131.34,131.36,133800.0
2013-09-10 10:20:00,131.35,131.46,131.29,131.45,69100.0,131.35,131.46,131.29,131.45,69100.0
2013-09-10 10:25:00,131.44,131.49,131.41,131.47,119700.0,131.44,131.49,131.41,131.47,119700.0
2013-09-10 10:30:00,131.46,131.71,131.41,131.64,243500.0,131.46,131.71,131.41,131.64,243500.0
2013-09-10 10:35:00,131.64,131.72,131.58,131.71,84500.0,131.64,131.72,131.58,131.71,84500.0
2013-09-10 10:40:00,131.71,131.77,131.59,131.62,99500.0,131.71,131.77,131.59,131.62,99500.0
2013-09-10 10:45:00,131.61,131.61,131.52,131.55,39000.0,131.61,131.61,131.52,131.55,39000.0
2013-09-10 10:50:00,131.55,131.55,131.43,131.44,43800.0,131.55,131.55,131.43,131.44,43800.0
2013-09-10 10:55:00,131.43,131.52,131.42,131.45,33600.0,131.43,131.52,131.42,131.45,33600.0
2013-09-10 11:00:00,131.47,131.65,131.46,131.61,88900.0,131.47,131.65,131.46,131.61,88900.0
2013-09-10 11:05:00,131.61,131.66,131.55,131.55,44400.0,131.61,131.66,131.55,131.55,44400.0
2013-09-10 11:10:00,131.54,131.58,131.46,131.52,77600.0,131.54,131.58,131.46,131.52,77600.0
2013-09-10 11:15:00,131.54,131.62,131.49,131.59,35500.0,131.54,131.62,131.49,131.59,35500.0
2013-09-10 11:20:00,131.59,131.62,131.53,131.57,32100.0,131.59,131.62,131.53,131.57,32100.0
2013-09-10 11:25:00,131.57,131.67,131.56,131.65,66200.0,131.57,131.67,131.56,131.65,66200.0
2013-09-10 11:30:00,131.64,131.7,131.64,131.68,29800.0,131.64,131.7,131.64,131.68,29800.0
2013-09-10 11:35:00,131.68,131.75,131.67,131.74,61300.0,131.68,131.75,131.67,131.74,61300.0
2013-09-10 11:40:00,131.75,131.9,131.72,131.8,173200.0,131.75,131.9,131.72,131.8,173200.0
2013-09-10 11:45:00,131.79,131.85,131.77,131.83,110000.0,131.79,131.85,131.77,131.83,110000.0
2013-09-10 11:50:00,131.83,131.91,131.74,131.75,123500.0,131.83,131.91,131.74,131.75,123500.0
2013-09-10 11:55:00,131.75,131.82,131.72,131.77,53100.0,131.75,131.82,131.72,131.77,53100.0
2013-09-10 12:00:00,131.79,131.81,131.65,131.7,111500.0,131.79,131.81,131.65,131.7,111500.0
2013-09-10 12:05:00,131.72,131.74,131.62,131.69,46200.0,131.72,131.74,131.62,131.69,46200.0
2013-09-10 12:10:00,131.7,131.76,131.69,131.74,19900.0,131.7,131.76,131.69,131.74,19900.0
2013-09-10 12:15:00,131.74,131.82,131.74,131.77,39000.0,131.74,131.82,131.74,131.77,39000.0
2013-09-10 12:20:00,131.78,131.79,131.72,131.72,20900.0,131.78,131.79,131.72,131.72,20900.0
2013-09-10 12:25:00,131.72,131.75,131.71,131.74,49500.0,131.72,131.75,131.71,131.74,49500.0
2013-09-10 12:30:00,131.73,131.75,131.72,131.72,20400.0,131.73,131.75,131.72,131.72,20400.0
2013-09-10 12:35:00,131.71,131.78,131.7,131.78,49900.0,131.71,131.78,131.7,131.78,49900.0
2013-09-10 12:40:00,131.77,131.81,131.72,131.77,44900.0,131.77,131.81,131.72,131.77,44900.0
2013-09-10 12:45:00,131.77,131.82,131.75,131.8,16500.0,131.77,131.82,131.75,131.8,16500.0
2013-09-10 12:50:00,131.82,131.82,131.67,131.73,191200.0,131.82,131.82,131.67,131.73,191200.0
2013-09-10 12:55:00,131.71,131.79,131.7,131.74,35200.0,131.71,131.79,131.7,131.74,35200.0
2013-09-10 13:00:00,131.73,131.76,131.66,131.68,41200.0,131.73,131.76,131.66,131.68,41200.0
2013-09-10 13:05:00,131.67,131.69,131.61,131.65,44300.0,131.67,131.69,131.61,131.65,44300.0
2013-09-10 13:10:00,131.65,131.71,131.65,131.69,56700.0,131.65,131.71,131.65,131.69,56700.0
2013-09-10 13:15:00,131.7,131.75,131.67,131.7,53400.0,131.7,131.75,131.67,131.7,53400.0
2013-09-10 13:20:00,131.7,131.77,131.66,131.69,34900.0,131.7,131.77,131.66,131.69,34900.0
2013-09-10 13:25:00,131.71,131.86,131.68,131.7,99400.0,131.71,131.86,131.68,131.7,99400.0
2013-09-10 13:30:00,131.73,131.77,131.72,131.77,41500.0,131.73,131.77,131.72,131.77,41500.0
2013-09-10 13:35:00,131.77,131.78,131.74,131.76,87200.0,131.77,131.78,131.74,131.76,87200.0
2013-09-10 13:40:00,131.76,131.79,131.75,131.75,30600.0,131.76,131.79,131.75,131.75,30600.0
2013-09-10 13:45:00,131.76,131.83,131.76,131.82,39700.0,131.76,131.83,131.76,131.82,39700.0
2013-09-10 13:50:00,131.83,131.83,131.79,131.8,26800.0,131.83,131.83,131.79,131.8,26800.0
2013-09-10 13:55:00,131.81,131.83,131.79,131.81,33600.0,131.81,131.83,131.79,131.81,33600.0
2013-09-10 14:00:00,131.82,132.0,131.81,131.96,129200.0,131.82,132.0,131.81,131.96,129200.0
2013-09-10 14:05:00,131.96,131.97,131.85,131.85,55600.0,131.96,131.97,131.85,131.85,55600.0
2013-09-10 14:10:00,131.87,131.92,131.76,131.79,62800.0,131.87,131.92,131.76,131.79,62800.0
2013-09-10 14:15:00,131.8,131.86,131.79,131.83,41500.0,131.8,131.86,131.79,131.83,41500.0
2013-09-10 14:20:00,131.84,131.9,131.84,131.89,33500.0,131.84,131.9,131.84,131.89,33500.0
2013-09-10 14:25:00,131.89,131.92,131.85,131.89,28500.0,131.89,131.92,131.85,131.89,28500.0
2013-09-10 14:30:00,131.88,131.91,131.88,131.91,54700.0,131.88,131.91,131.88,131.91,54700.0
2013-09-10 14:35:00,131.91,131.91,131.81,131.81,39000.0,131.91,131.91,131.81,131.81,39000.0
2013-09-10 14:40:00,131.8,131.84,131.76,131.82,32500.0,131.8,131.84,131.76,131.82,32500.0
2013-09-10 14:45:00,131.83,131.83,131.79,131.8,9100.0,131.83,131.83,131.79,131.8,9100.0
2013-09-10 14:50:00,131.8,131.81,131.77,131.78,18900.0,131.8,131.81,131.77,131.78,18900.0
2013-09-10 14:55:00,131.78,131.78,131.68,131.7,35800.0,131.78,131.78,131.68,131.7,35800.0
2013-09-10 15:00:00,131.72,131.83,131.72,131.83,30600.0,131.72,131.83,131.72,131.83,30600.0
2013-09-10 15:05:00,131.83,131.84,131.8,131.81,52400.0,131.83,131.84,131.8,131.81,52400.0
2013-09-10 15:10:00,131.8,131.89,131.8,131.84,68400.0,131.8,131.89,131.8,131.84,68400.0
2013-09-10 15:15:00,131.83,131.93,131.8,131.84,73200.0,131.83,131.93,131.8,131.84,73200.0
2013-09-10 15:20:00,131.85,131.91,131.85,131.88,53300.0,131.85,131.91,131.85,131.88,53300.0
2013-09-10 15:25:00,131.88,131.97,131.85,131.93,62000.0,131.88,131.97,131.85,131.93,62000.0
2013-09-10 15:30:00,131.92,131.94,131.88,131.9,71100.0,131.92,131.94,131.88,131.9,71100.0
2013-09-10 15:35:00,131.88,131.9,131.85,131.87,62000.0,131.88,131.9,131.85,131.87,62000.0
2013-09-10 15:40:00,131.87,131.87,131.78,131.83,66800.0,131.87,131.87,131.78,131.83,66800.0
2013-09-10 15:45:00,131.83,131.87,131.77,131.81,119200.0,131.83,131.87,131.77,131.81,119200.0
2013-09-10 15:50:00,131.81,131.84,131.78,131.8,120700.0,131.81,131.84,131.78,131.8,120700.0
2013-09-10 15:55:00,131.8,131.8,131.71,131.76,461500.0,131.8,131.8,131.71,131.76,461500.0
2013-09-11 09:30:00,131.56,131.63,131.54,131.59,128600.0,131.56,131.63,131.54,131.59,128600.0
2013-09-11 09:35:00,131.59,131.6,131.48,131.55,158300.0,131.59,131.6,131.48,131.55,158300.0
2013-09-11 09:40:00,131.57,131.59,131.51,131.56,69600.0,131.57,131.59,131.51,131.56,69600.0
2013-09-11 09:45:00,131.58,131.59,131.49,131.54,62600.0,131.58,131.59,131.49,131.54,62600.0
2013-09-11 09:50:00,131.54,131.7,131.52,131.57,67300.0,131.54,131.7,131.52,131.57,67300.0
2013-09-11 09:55:00,131.6,131.73,131.5,131.7,118900.0,131.6,131.73,131.5,131.7,118900.0
2013-09-11 10:00:00,131.71,131.74,131.57,131.68,112600.0,131.71,131.74,131.57,131.68,112600.0
2013-09-11 10:05:00,131.67,131.81,131.6,131.69,202600.0,131.67,131.81,131.6,131.69,202600.0
2013-09-11 10:10:00,131.71,131.71,131.46,131.53,166700.0,131.71,131.71,131.46,131.53,166700.0
2013-09-11 10:15:00,131.52,131.56,131.27,131.31,120900.0,131.52,131.56,131.27,131.31,120900.0
2013-09-11 10:20:00,131.3,131.42,131.26,131.39,127700.0,131.3,131.42,131.26,131.39,127700.0
2013-09-11 10:25:00,131.4,131.53,131.37,131.5,49400.0,131.4,131.53,131.37,131.5,49400.0
2013-09-11 10:30:00,131.49,131.5,131.44,131.49,68300.0,131.49,131.5,131.44,131.49,68300.0
2013-09-11 10:35:00,131.5,131.54,131.46,131.48,119800.0,131.5,131.54,131.46,131.48,119800.0
2013-09-11 10:40:00,131.46,131.48,131.41,131.42,29300.0,131.46,131.48,131.41,131.42,29300.0
2013-09-11 10:45:00,131.42,131.44,131.33,131.44,52800.0,131.42,131.44,131.33,131.44,52800.0
2013-09-11 10:50:00,131.44,131.47,131.38,131.44,42600.0,131.44,131.47,131.38,131.44,42600.0
2013-09-11 10:55:00,131.42,131.52,131.41,131.51,44400.0,131.42,131.52,131.41,131.51,44400.0
2013-09-11 11:00:00,131.49,131.49,131.42,131.44,36600.0,131.49,131.49,131.42,131.44,36600.0
2013-09-11 11:05:00,131.46,131.66,131.45,131.55,101600.0,131.46,131.66,131.45,131.55,101600.0
2013-09-11 11:10:00,131.57,131.64,131.55,131.64,71200.0,131.57,131.64,131.55,131.64,71200.0
2013-09-11 11:15:00,131.65,131.69,131.57,131.58,48300.0,131.65,131.69,131.57,131.58,48300.0
2013-09-11 11:20:00,131.57,131.61,131.51,131.51,30400.0,131.57,131.61,131.51,131.51,30400.0
2013-09-11 11:25:00,131.5,131.54,131.5,131.51,25300.0,131.5,131.54,131.5,131.51,25300.0
2013-09-11 11:30:00,131.51,131.55,131.51,131.54,13900.0,131.51,131.55,131.51,131.54,13900.0
2013-09-11 11:35:00,131.53,131.59,131.52,131.58,37200.0,131.53,131.59,131.52,131.58,37200.0
2013-09-11 11:40:00,131.58,131.68,131.56,131.59,101200.0,131.58,131.68,131.56,131.59,101200.0
2013-09-11 11:45:00,131.6,131.69,131.54,131.63,145700.0,131.6,131.69,131.54,131.63,145700.0
2013-09-11 11:50:00,131.65,131.65,131.6,131.62,46100.0,131.65,131.65,131.6,131.62,46100.0
2013-09-11 11:55:00,131.63,131.63,131.53,131.54,60400.0,131.63,131.63,131.53,131.54,60400.0
2013-09-11 12:00:00,131.57,131.58,131.55,131.55,29600.0,131.57,131.58,131.55,131.55,29600.0
2013-09-11 12:05:00,131.56,131.6,131.55,131.6,65500.0,131.56,131.6,131.55,131.6,65500.0
2013-09-11 12:10:00,131.59,131.61,131.57,131.6,11300.0,131.59,131.61,131.57,131.6,11300.0
2013-09-11 12:15:00,131.58,131.59,131.55,131.56,13900.0,131.58,131.59,131.55,131.56,13900.0
2013-09-11 12:20:00,131.57,131.58,131.53,131.57,26100.0,131.57,131.58,131.53,131.57,26100.0
2013-09-11 12:25:00,131.57,131.6,131.56,131.6,12500.0,131.57,131.6,131.56,131.6,12500.0
2013-09-11 12:30:00,131.59,131.64,131.58,131.62,13000.0,131.59,131.64,131.58,131.62,13000.0
2013-09-11 12:35:00,131.62,131.65,131.61,131.63,31300.0,131.62,131.65,131.61,131.63,31300.0
2013-09-11 12:40:00,131.62,131.64,131.6,131.6,33600.0,131.62,131.64,131.6,131.6,33600.0
2013-09-11 12:45:00,131.6,131.61,131.56,131.59,32600.0,131.6,131.61,131.56,131.59,32600.0
2013-09-11 12:50:00,131.58,131.61,131.58,131.6,24200.0,131.58,131.61,131.58,131.6,24200.0
2013-09-11 12:55:00,131.6,131.62,131.6,131.61,38700.0,131.6,131.62,131.6,131.61,38700.0
2013-09-11 13:00:00,131.61,131.7,131.61,131.69,47700.0,131.61,131.7,131.61,131.69,47700.0
2013-09-11 13:05:00,131.68,131.7,131.64,131.68,33500.0,131.68,131.7,131.64,131.68,33500.0
2013-09-11 13:10:00,131.68,131.68,131.61,131.61,18000.0,131.68,131.68,131.61,131.61,18000.0
2013-09-11 13:15:00,131.61,131.64,131.56,131.64,16200.0,131.61,131.64,131.56,131.64,16200.0
2013-09-11 13:20:00,131.65,131.69,131.63,131.69,17700.0,131.65,131.69,131.63,131.69,17700.0
2013-09-11 13:25:00,131.69,131.72,131.66,131.69,26400.0,131.69,131.72,131.66,131.69,26400.0
2013-09-11 13:30:00,131.69,131.73,131.67,131.73,34600.0,131.69,131.73,131.67,131.73,34600.0
2013-09-11 13:35:00,131.72,131.73,131.69,131.72,28200.0,131.72,131.73,131.69,131.72,28200.0
2013-09-11 13:40:00,131.71,131.74,131.67,131.73,55800.0,131.71,131.74,131.67,131.73,55800.0
2013-09-11 13:45:00,131.72,131.74,131.7,131.72,26200.0,131.72,131.74,131.7,131.72,26200.0
2013-09-11 13:50:00,131.73,131.81,131.73,131.81,38000.0,131.73,131.81,131.73,131.81,38000.0
2013-09-11 13:55:00,131.79,131.8,131.75,131.76,34100.0,131.79,131.8,131.75,131.76,34100.0
2013-09-11 14:00:00,131.77,131.77,131.72,131.73,21400.0,131.77,131.77,131.72,131.73,21400.0
2013-09-11 14:05:00,131.73,131.73,131.61,131.62,39900.0,131.73,131.73,131.61,131.62,39900.0
2013-09-11 14:10:00,131.63,131.65,131.61,131.65,51300.0,131.63,131.65,131.61,131.65,51300.0
2013-09-11 14:15:00,131.66,131.67,131.58,131.62,30500.0,131.66,131.67,131.58,131.62,30500.0
2013-09-11 14:20:00,131.62,131.63,131.56,131.6,51500.0,131.62,131.63,131.56,131.6,51500.0
2013-09-11 14:25:00,131.6,131.64,131.6,131.61,21900.0,131.6,131.64,131.6,131.61,21900.0
2013-09-11 14:30:00,131.61,131.67,131.61,131.66,22600.0,131.61,131.67,131.61,131.66,22600.0
2013-09-11 14:35:00,131.65,131.66,131.64,131.65,11500.0,131.65,131.66,131.64,131.65,11500.0
2013-09-11 14:40:00,131.65,131.67,131.63,131.65,21900.0,131.65,131.67,131.63,131.65,21900.0
2013-09-11 14:45:00,131.65,131.65,131.61,131.61,23300.0,131.65,131.65,131.61,131.61,23300.0
2013-09-11 14:50:00,131.62,131.63,131.6,131.61,12600.0,131.62,131.63,131.6,131.61,12600.0
2013-09-11 14:55:00,131.61,131.65,131.59,131.61,60100.0,131.61,131.65,131.59,131.61,60100.0
2013-09-11 15:00:00,131.61,131.64,131.6,131.6,110700.0,131.61,131.64,131.6,131.6,110700.0
2013-09-11 15:05:00,131.61,131.65,131.61,131.63,63200.0,131.61,131.65,131.61,131.63,63200.0
2013-09-11 15:10:00,131.64,131.65,131.6,131.61,71900.0,131.64,131.65,131.6,131.61,71900.0
2013-09-11 15:15:00,131.61,131.63,131.59,131.6,28100.0,131.61,131.63,131.59,131.6,28100.0
2013-09-11 15:20:00,131.6,131.66,131.6,131.65,19800.0,131.6,131.66,131.6,131.65,19800.0
2013-09-11 15:25:00,131.66,131.72,131.66,131.69,50100.0,131.66,131.72,131.66,131.69,50100.0
2013-09-11 15:30:00,131.69,131.72,131.68,131.7,28700.0,131.69,131.72,131.68,131.7,28700.0
2013-09-11 15:35:00,131.7,131.71,131.68,131.68,85700.0,131.7,131.71,131.68,131.68,85700.0
2013-09-11 15:40:00,131.69,131.72,131.68,131.69,67100.0,131.69,131.72,131.68,131.69,67100.0
2013-09-11 15:45:00,131.69,131.73,131.69,131.7,62900.0,131.69,131.73,131.69,131.7,62900.0
2013-09-11 15:50:00,131.71,131.73,131.69,131.7,91000.0,131.71,131.73,131.69,131.7,91000.0
2013-09-11 15:55:00,131.69,131.74,131.69,131.69,207800.0,131.69,131.74,131.69,131.69,207800.0
2013-09-12 09:30:00,128.62,128.65,128.41,128.43,504200.0,128.62,128.65,128.41,128.43,504200.0
2013-09-12 09:35:00,128.42,128.52,128.38,128.45,342300.0,128.42,128.52,128.38,128.45,342300.0
2013-09-12 09:40:00,128.46,128.51,128.35,128.37,237800.0,128.46,128.51,128.35,128.37,237800.0
2013-09-12 09:45:00,128.37,128.42,128.02,128.08,352800.0,128.37,128.42,128.02,128.08,352800.0
2013-09-12 09:50:00,128.09,128.28,128.09,128.19,263100.0,128.09,128.28,128.09,128.19,263100.0
2013-09-12 09:55:00,128.19,128.29,128.1,128.29,286500.0,128.19,128.29,128.1,128.29,286500.0
2013-09-12 10:00:00,128.29,128.38,128.16,128.36,214200.0,128.29,128.38,128.16,128.36,214200.0
2013-09-12 10:05:00,128.36,128.47,128.27,128.43,213900.0,128.36,128.47,128.27,128.43,213900.0
2013-09-12 10:10:00,128.44,128.45,128.37,128.45,141500.0,128.44,128.45,128.37,128.45,141500.0
2013-09-12 10:15:00,128.45,128.53,128.38,128.38,187400.0,128.45,128.53,128.38,128.38,187400.0
2013-09-12 10:20:00,128.39,128.57,128.38,128.55,201800.0,128.39,128.57,128.38,128.55,201800.0
2013-09-12 10:25:00,128.55,128.72,128.53,128.58,263900.0,128.55,128.72,128.53,128.58,263900.0
2013-09-12 10:30:00,128.6,128.66,128.55,128.64,133100.0,128.6,128.66,128.55,128.64,133100.0
2013-09-12 10:35:00,128.64,128.78,128.6,128.6,347800.0,128.64,128.78,128.6,128.6,347800.0
2013-09-12 10:40:00,128.61,128.61,128.54,128.56,168200.0,128.61,128.61,128.54,128.56,168200.0
2013-09-12 10:45:00,128.57,128.57,128.5,128.52,101800.0,128.57,128.57,128.5,128.52,101800.0
2013-09-12 10:50:00,128.51,128.61,128.49,128.61,122400.0,128.51,128.61,128.49,128.61,122400.0
2013-09-12 10:55:00,128.61,128.68,128.53,128.56,222900.0,128.61,128.68,128.53,128.56,222900.0
2013-09-12 11:00:00,128.57,128.57,128.45,128.51,117000.0,128.57,128.57,128.45,128.51,117000.0
2013-09-12 11:05:00,128.51,128.54,128.47,128.52,113500.0,128.51,128.54,128.47,128.52,113500.0
2013-09-12 11:10:00,128.53,128.68,128.5,128.51,255700.0,128.53,128.68,128.5,128.51,255700.0
2013-09-12 11:15:00,128.49,128.53,128.4,128.47,171400.0,128.49,128.53,128.4,128.47,171400.0
2013-09-12 11:20:00,128.47,128.47,128.28,128.37,172600.0,128.47,128.47,128.28,128.37,172600.0
2013-09-12 11:25:00,128.38,128.45,128.33,128.4,172900.0,128.38,128.45,128.33,128.4,172900.0
2013-09-12 11:30:00,128.39,128.41,128.33,128.39,36700.0,128.39,128.41,128.33,128.39,36700.0
2013-09-12 11:35:00,128.39,128.5,128.35,128.49,204100.0,128.39,128.5,128.35,128.49,204100.0
2013-09-12 11:40:00,128.49,128.51,128.42,128.48,105300.0,128.49,128.51,128.42,128.48,105300.0
2013-09-12 11:45:00,128.48,128.66,128.47,128.61,144000.0,128.48,128.66,128.47,128.61,144000.0
2013-09-12 11:50:00,128.61,128.65,128.57,128.62,92300.0,128.61,128.65,128.57,128.62,92300.0
2013-09-12 11:55:00,128.62,128.62,128.53,128.55,50700.0,128.62,128.62,128.53,128.55,50700.0
2013-09-12 12:00:00,128.54,128.59,128.52,128.57,31700.0,128.54,128.59,128.52,128.57,31700.0
2013-09-12 12:05:00,128.56,128.66,128.55,128.63,52200.0,128.56,128.66,128.55,128.63,52200.0
2013-09-12 12:10:00,128.63,128.64,128.55,128.55,80200.0,128.63,128.64,128.55,128.55,80200.0
2013-09-12 12:15:00,128.55,128.63,128.54,128.62,24900.0,128.55,128.63,128.54,128.62,24900.0
2013-09-12 12:20:00,128.63,128.72,128.63,128.64,55300.0,128.63,128.72,128.63,128.64,55300.0
2013-09-12 12:25:00,128.62,128.65,128.52,128.56,60400.0,128.62,128.65,128.52,128.56,60400.0
2013-09-12 12:30:00,128.58,128.58,128.48,128.5,87000.0,128.58,128.58,128.48,128.5,87000.0
2013-09-12 12:35:00,128.51,128.52,128.41,128.48,82700.0,128.51,128.52,128.41,128.48,82700.0
2013-09-12 12:40:00,128.53,128.57,128.52,128.56,62000.0,128.53,128.57,128.52,128.56,62000.0
2013-09-12 12:45:00,128.56,128.58,128.5,128.54,27500.0,128.56,128.58,128.5,128.54,27500.0
2013-09-12 12:50:00,128.54,128.55,128.5,128.55,17100.0,128.54,128.55,128.5,128.55,17100.0
2013-09-12 12:55:00,128.54,128.55,128.5,128.53,19700.0,128.54,128.55,128.5,128.53,19700.0
2013-09-12 13:00:00,128.5,128.56,128.5,128.52,32000.0,128.5,128.56,128.5,128.52,32000.0
2013-09-12 13:05:00,128.52,128.53,128.46,128.49,71700.0,128.52,128.53,128.46,128.49,71700.0
2013-09-12 13:10:00,128.49,128.51,128.36,128.42,91100.0,128.49,128.51,128.36,128.42,91100.0
2013-09-12 13:15:00,128.41,128.45,128.37,128.4,77000.0,128.41,128.45,128.37,128.4,77000.0
2013-09-12 13:20:00,128.41,128.46,128.33,128.39,74200.0,128.41,128.46,128.33,128.39,74200.0
2013-09-12 13:25:00,128.4,128.53,128.39,128.52,91500.0,128.4,128.53,128.39,128.52,91500.0
2013-09-12 13:30:00,128.53,128.55,128.51,128.52,31600.0,128.53,128.55,128.51,128.52,31600.0
2013-09-12 13:35:00,128.51,128.55,128.46,128.46,62700.0,128.51,128.55,128.46,128.46,62700.0
2013-09-12 13:40:00,128.45,128.52,128.45,128.5,36600.0,128.45,128.52,128.45,128.5,36600.0
2013-09-12 13:45:00,128.5,128.5,128.38,128.41,24100.0,128.5,128.5,128.38,128.41,24100.0
2013-09-12 13:50:00,128.39,128.48,128.39,128.46,51500.0,128.39,128.48,128.39,128.46,51500.0
2013-09-12 13:55:00,128.47,128.5,128.44,128.5,134300.0,128.47,128.5,128.44,128.5,134300.0
2013-09-12 14:00:00,128.5,128.56,128.47,128.47,36300.0,128.5,128.56,128.47,128.47,36300.0
2013-09-12 14:05:00,128.47,128.5,128.44,128.46,16500.0,128.47,128.5,128.44,128.46,16500.0
2013-09-12 14:10:00,128.46,128.47,128.4,128.44,22200.0,128.46,128.47,128.4,128.44,22200.0
2013-09-12 14:15:00,128.45,128.46,128.4,128.41,71400.0,128.45,128.46,128.4,128.41,71400.0
2013-09-12 14:20:00,128.41,128.42,128.35,128.38,136700.0,128.41,128.42,128.35,128.38,136700.0
2013-09-12 14:25:00,128.39,128.44,128.35,128.38,100600.0,128.39,128.44,128.35,128.38,100600.0
2013-09-12 14:30:00,128.4,128.42,128.32,128.38,107400.0,128.4,128.42,128.32,128.38,107400.0
2013-09-12 14:35:00,128.37,128.38,128.21,128.24,88600.0,128.37,128.38,128.21,128.24,88600.0
2013-09-12 14:40:00,128.25,128.31,128.25,128.27,66900.0,128.25,128.31,128.25,128.27,66900.0
2013-09-12 14:45:00,128.28,128.31,128.06,128.12,156700.0,128.28,128.31,128.06,128.12,156700.0
2013-09-12 14:50:00,128.12,128.14,127.99,128.1,226100.0,128.12,128.14,127.99,128.1,226100.0
2013-09-12 14:55:00,128.09,128.14,128.04,128.08,152700.0,128.09,128.14,128.04,128.08,152700.0
2013-09-12 15:00:00,128.08,128.1,127.9,128.07,225700.0,128.08,128.1,127.9,128.07,225700.0
2013-09-12 15:05:00,128.08,128.13,128.02,128.05,92500.0,128.08,128.13,128.02,128.05,92500.0
2013-09-12 15:10:00,128.06,128.06,127.78,127.81,182900.0,128.06,128.06,127.78,127.81,182900.0
2013-09-12 15:15:00,127.8,128.05,127.78,128.04,248200.0,127.8,128.05,127.78,128.04,248200.0
2013-09-12 15:20:00,128.03,128.05,127.92,127.98,55800.0,128.03,128.05,127.92,127.98,55800.0
2013-09-12 15:25:00,127.97,127.98,127.71,127.82,172000.0,127.97,127.98,127.71,127.82,172000.0
2013-09-12 15:30:00,127.84,127.93,127.79,127.86,129500.0,127.84,127.93,127.79,127.86,129500.0
2013-09-12 15:35:00,127.86,127.9,127.8,127.81,110300.0,127.86,127.9,127.8,127.81,110300.0
2013-09-12 15:40:00,127.8,127.81,127.7,127.79,232300.0,127.8,127.81,127.7,127.79,232300.0
2013-09-12 15:45:00,127.79,127.89,127.7,127.74,237800.0,127.79,127.89,127.7,127.74,237800.0
2013-09-12 15:50:00,127.75,127.8,127.61,127.77,497500.0,127.75,127.8,127.61,127.77,497500.0
2013-09-12 15:55:00,127.77,127.79,127.65,127.67,611700.0,127.77,127.79,127.65,127.67,611700.0
2013-09-13 09:30:00,127.16,127.22,127.11,127.16,284100.0,127.16,127.22,127.11,127.16,284100.0
2013-09-13 09:35:00,127.15,127.16,126.82,126.85,403900.0,127.15,127.16,126.82,126.85,403900.0
2013-09-13 09:40:00,126.84,127.02,126.77,126.99,212000.0,126.84,127.02,126.77,126.99,212000.0
2013-09-13 09:45:00,126.98,126.98,126.83,126.92,144700.0,126.98,126.98,126.83,126.92,144700.0
2013-09-13 09:50:00,126.93,126.99,126.83,126.95,200100.0,126.93,126.99,126.83,126.95,200100.0
2013-09-13 09:55:00,126.96,127.45,126.96,127.36,524600.0,126.96,127.45,126.96,127.36,524600.0
2013-09-13 10:00:00,127.37,127.4,127.22,127.29,227000.0,127.37,127.4,127.22,127.29,227000.0
2013-09-13 10:05:00,127.29,127.36,127.25,127.28,196300.0,127.29,127.36,127.25,127.28,196300.0
2013-09-13 10:10:00,127.3,127.44,127.26,127.38,230800.0,127.3,127.44,127.26,127.38,230800.0
2013-09-13 10:15:00,127.37,127.37,127.22,127.23,178800.0,127.37,127.37,127.22,127.23,178800.0
2013-09-13 10:20:00,127.24,127.29,127.07,127.07,200800.0,127.24,127.29,127.07,127.07,200800.0
2013-09-13 10:25:00,127.08,127.28,127.08,127.25,91100.0,127.08,127.28,127.08,127.25,91100.0
2013-09-13 10:30:00,127.24,127.25,127.15,127.23,90000.0,127.24,127.25,127.15,127.23,90000.0
2013-09-13 10:35:00,127.23,127.23,127.09,127.15,127000.0,127.23,127.23,127.09,127.15,127000.0
2013-09-13 10:40:00,127.15,127.15,126.93,127.05,268400.0,127.15,127.15,126.93,127.05,268400.0
2013-09-13 10:45:00,127.05,127.15,127.0,127.11,105100.0,127.05,127.15,127.0,127.11,105100.0
2013-09-13 10:50:00,127.11,127.23,127.11,127.22,61700.0,127.11,127.23,127.11,127.22,61700.0
2013-09-13 10:55:00,127.23,127.25,127.16,127.18,38400.0,127.23,127.25,127.16,127.18,38400.0
2013-09-13 11:00:00,127.18,127.32,127.14,127.23,125900.0,127.18,127.32,127.14,127.23,125900.0
2013-09-13 11:05:00,127.24,127.3,127.2,127.27,70700.0,127.24,127.3,127.2,127.27,70700.0
2013-09-13 11:10:00,127.27,127.27,127.11,127.15,81200.0,127.27,127.27,127.11,127.15,81200.0
2013-09-13 11:15:00,127.15,127.16,127.08,127.14,119600.0,127.15,127.16,127.08,127.14,119600.0
2013-09-13 11:20:00,127.14,127.18,127.03,127.16,72400.0,127.14,127.18,127.03,127.16,72400.0
2013-09-13 11:25:00,127.15,127.16,127.06,127.11,41700.0,127.15,127.16,127.06,127.11,41700.0
2013-09-13 11:30:00,127.12,127.14,126.97,127.07,190600.0,127.12,127.14,126.97,127.07,190600.0
2013-09-13 11:35:00,127.07,127.09,126.9,126.96,67400.0,127.07,127.09,126.9,126.96,67400.0
2013-09-13 11:40:00,126.96,127.03,126.86,126.95,101400.0,126.96,127.03,126.86,126.95,101400.0
2013-09-13 11:45:00,126.96,127.01,126.92,126.93,56400.0,126.96,127.01,126.92,126.93,56400.0
2013-09-13 11:50:00,126.92,126.99,126.88,126.94,104300.0,126.92,126.99,126.88,126.94,104300.0
2013-09-13 11:55:00,126.94,126.96,126.88,126.9,60500.0,126.94,126.96,126.88,126.9,60500.0
2013-09-13 12:00:00,126.89,126.91,126.85,126.88,134500.0,126.89,126.91,126.85,126.88,134500.0
2013-09-13 12:05:00,126.88,126.9,126.84,126.89,76400.0,126.88,126.9,126.84,126.89,76400.0
2013-09-13 12:10:00,126.89,126.93,126.86,126.87,37100.0,126.89,126.93,126.86,126.87,37100.0
2013-09-13 12:15:00,126.88,126.95,126.88,126.92,28900.0,126.88,126.95,126.88,126.92,28900.0
2013-09-13 12:20:00,126.92,126.94,126.84,126.84,40500.0,126.92,126.94,126.84,126.84,40500.0
2013-09-13 12:25:00,126.83,126.89,126.81,126.87,20300.0,126.83,126.89,126.81,126.87,20300.0
2013-09-13 12:30:00,126.86,126.91,126.85,126.9,19600.0,126.86,126.91,126.85,126.9,19600.0
2013-09-13 12:35:00,126.9,126.95,126.89,126.9,24900.0,126.9,126.95,126.89,126.9,24900.0
2013-09-13 12:40:00,126.91,126.93,126.78,126.83,61500.0,126.91,126.93,126.78,126.83,61500.0
2013-09-13 12:45:00,126.82,126.87,126.81,126.83,38700.0,126.82,126.87,126.81,126.83,38700.0
2013-09-13 12:50:00,126.83,126.83,126.73,126.75,91200.0,126.83,126.83,126.73,126.75,91200.0
2013-09-13 12:55:00,126.76,126.78,126.67,126.72,87200.0,126.76,126.78,126.67,126.72,87200.0
2013-09-13 13:00:00,126.73,126.74,126.63,126.64,116400.0,126.73,126.74,126.63,126.64,116400.0
2013-09-13 13:05:00,126.64,126.64,126.38,126.41,314400.0,126.64,126.64,126.38,126.41,314400.0
2013-09-13 13:10:00,126.41,126.43,126.3,126.37,156000.0,126.41,126.43,126.3,126.37,156000.0
2013-09-13 13:15:00,126.37,126.45,126.3,126.44,94500.0,126.37,126.45,126.3,126.44,94500.0
2013-09-13 13:20:00,126.45,126.47,126.38,126.41,142700.0,126.45,126.47,126.38,126.41,142700.0
2013-09-13 13:25:00,126.4,126.47,126.34,126.38,76100.0,126.4,126.47,126.34,126.38,76100.0
2013-09-13 13:30:00,126.4,126.5,126.38,126.49,74900.0,126.4,126.5,126.38,126.49,74900.0
2013-09-13 13:35:00,126.51,126.59,126.48,126.56,128800.0,126.51,126.59,126.48,126.56,128800.0
2013-09-13 13:40:00,126.56,126.56,126.43,126.44,59000.0,126.56,126.56,126.43,126.44,59000.0
2013-09-13 13:45:00,126.44,126.45,126.34,126.39,88500.0,126.44,126.45,126.34,126.39,88500.0
2013-09-13 13:50:00,126.39,126.4,126.37,126.38,56800.0,126.39,126.4,126.37,126.38,56800.0
2013-09-13 13:55:00,126.39,126.41,126.21,126.3,154400.0,126.39,126.41,126.21,126.3,154400.0
2013-09-13 14:00:00,126.31,126.35,126.26,126.27,71300.0,126.31,126.35,126.26,126.27,71300.0
2013-09-13 14:05:00,126.26,126.37,126.25,126.35,51500.0,126.26,126.37,126.25,126.35,51500.0
2013-09-13 14:10:00,126.35,126.5,126.35,126.44,74500.0,126.35,126.5,126.35,126.44,74500.0
2013-09-13 14:15:00,126.45,126.65,126.45,126.65,175300.0,126.45,126.65,126.45,126.65,175300.0
2013-09-13 14:20:00,126.66,126.76,126.63,126.63,145300.0,126.66,126.76,126.63,126.63,145300.0
2013-09-13 14:25:00,126.63,126.72,126.61,126.68,55500.0,126.63,126.72,126.61,126.68,55500.0
2013-09-13 14:30:00,126.67,126.71,126.63,126.67,43600.0,126.67,126.71,126.63,126.67,43600.0
2013-09-13 14:35:00,126.66,126.68,126.63,126.68,63300.0,126.66,126.68,126.63,126.68,63300.0
2013-09-13 14:40:00,126.69,126.78,126.67,126.76,61000.0,126.69,126.78,126.67,126.76,61000.0
2013-09-13 14:45:00,126.76,126.79,126.68,126.78,24000.0,126.76,126.79,126.68,126.78,24000.0
2013-09-13 14:50:00,126.79,126.83,126.75,126.79,27100.0,126.79,126.83,126.75,126.79,27100.0
2013-09-13 14:55:00,126.78,126.81,126.71,126.71,43300.0,126.78,126.81,126.71,126.71,43300.0
2013-09-13 15:00:00,126.71,126.79,126.71,126.79,31400.0,126.71,126.79,126.71,126.79,31400.0
2013-09-13 15:05:00,126.78,127.07,126.78,127.03,251200.0,126.78,127.07,126.78,127.03,251200.0
2013-09-13 15:10:00,127.03,127.23,126.99,127.23,182000.0,127.03,127.23,126.99,127.23,182000.0
2013-09-13 15:15:00,127.24,127.41,127.21,127.31,233500.0,127.24,127.41,127.21,127.31,233500.0
2013-09-13 15:20:00,127.31,127.6,127.24,127.46,358100.0,127.31,127.6,127.24,127.46,358100.0
2013-09-13 15:25:00,127.46,127.53,127.33,127.36,141400.0,127.46,127.53,127.33,127.36,141400.0
2013-09-13 15:30:00,127.37,127.47,127.36,127.46,100600.0,127.37,127.47,127.36,127.46,100600.0
2013-09-13 15:35:00,127.47,127.84,127.46,127.75,301600.0,127.47,127.84,127.46,127.75,301600.0
2013-09-13 15:40:00,127.76,127.78,127.6,127.74,270600.0,127.76,127.78,127.6,127.74,270600.0
2013-09-13 15:45:00,127.75,127.96,127.75,127.83,297400.0,127.75,127.96,127.75,127.83,297400.0
2013-09-13 15:50:00,127.83,127.91,127.8,127.82,220300.0,127.83,127.91,127.8,127.82,220300.0
2013-09-13 15:55:00,127.82,127.92,127.75,127.82,481300.0,127.82,127.92,127.75,127.82,481300.0
2013-09-16 09:30:00,127.48,127.5,127.3,127.39,270800.0,127.48,127.5,127.3,127.39,270800.0
2013-09-16 09:35:00,127.39,127.42,127.22,127.32,330000.0,127.39,127.42,127.22,127.32,330000.0
2013-09-16 09:40:00,127.32,127.39,127.28,127.33,205800.0,127.32,127.39,127.28,127.33,205800.0
2013-09-16 09:45:00,127.34,127.43,127.29,127.4,276700.0,127.34,127.43,127.29,127.4,276700.0
2013-09-16 09:50:00,127.4,127.42,127.28,127.32,185300.0,127.4,127.42,127.28,127.32,185300.0
2013-09-16 09:55:00,127.33,127.68,127.3,127.64,355500.0,127.33,127.68,127.3,127.64,355500.0
2013-09-16 10:00:00,127.64,128.02,127.63,127.83,533800.0,127.64,128.02,127.63,127.83,533800.0
2013-09-16 10:05:00,127.83,127.87,127.72,127.73,249300.0,127.83,127.87,127.72,127.73,249300.0
2013-09-16 10:10:00,127.73,127.75,127.66,127.69,131600.0,127.73,127.75,127.66,127.69,131600.0
2013-09-16 10:15:00,127.7,127.7,127.58,127.58,129100.0,127.7,127.7,127.58,127.58,129100.0
2013-09-16 10:20:00,127.58,127.59,127.53,127.55,122400.0,127.58,127.59,127.53,127.55,122400.0
2013-09-16 10:25:00,127.56,127.59,127.46,127.57,225800.0,127.56,127.59,127.46,127.57,225800.0
2013-09-16 10:30:00,127.58,127.6,127.48,127.5,133200.0,127.58,127.6,127.48,127.5,133200.0
2013-09-16 10:35:00,127.5,127.52,127.44,127.5,115000.0,127.5,127.52,127.44,127.5,115000.0
2013-09-16 10:40:00,127.51,127.6,127.48,127.53,98300.0,127.51,127.6,127.48,127.53,98300.0
2013-09-16 10:45:00,127.55,127.55,127.29,127.37,175800.0,127.55,127.55,127.29,127.37,175800.0
2013-09-16 10:50:00,127.38,127.45,127.29,127.29,128000.0,127.38,127.45,127.29,127.29,128000.0
2013-09-16 10:55:00,127.31,127.39,127.3,127.37,48800.0,127.31,127.39,127.3,127.37,48800.0
2013-09-16 11:00:00,127.38,127.38,127.19,127.2,84900.0,127.38,127.38,127.19,127.2,84900.0
2013-09-16 11:05:00,127.2,127.24,127.05,127.14,138000.0,127.2,127.24,127.05,127.14,138000.0
2013-09-16 11:10:00,127.14,127.22,127.13,127.19,62000.0,127.14,127.22,127.13,127.19,62000.0
2013-09-16 11:15:00,127.18,127.23,127.15,127.19,59600.0,127.18,127.23,127.15,127.19,59600.0
2013-09-16 11:20:00,127.18,127.21,127.1,127.19,121600.0,127.18,127.21,127.1,127.19,121600.0
2013-09-16 11:25:00,127.2,127.24,127.18,127.23,73100.0,127.2,127.24,127.18,127.23,73100.0
2013-09-16 11:30:00,127.22,127.28,127.1,127.12,103600.0,127.22,127.28,127.1,127.12,103600.0
2013-09-16 11:35:00,127.12,127.18,127.08,127.11,56900.0,127.12,127.18,127.08,127.11,56900.0
2013-09-16 11:40:00,127.1,127.14,127.08,127.13,44500.0,127.1,127.14,127.08,127.13,44500.0
2013-09-16 11:45:00,127.12,127.35,127.11,127.35,99600.0,127.12,127.35,127.11,127.35,99600.0
2013-09-16 11:50:00,127.34,127.43,127.31,127.4,84400.0,127.34,127.43,127.31,127.4,84400.0
2013-09-16 11:55:00,127.4,127.41,127.31,127.34,55400.0,127.4,127.41,127.31,127.34,55400.0
2013-09-16 12:00:00,127.34,127.43,127.3,127.38,103700.0,127.34,127.43,127.3,127.38,103700.0
2013-09-16 12:05:00,127.39,127.42,127.33,127.35,44000.0,127.39,127.42,127.33,127.35,44000.0
2013-09-16 12:10:00,127.34,127.36,127.28,127.29,28700.0,127.34,127.36,127.28,127.29,28700.0
2013-09-16 12:15:00,127.29,127.36,127.29,127.31,23300.0,127.29,127.36,127.29,127.31,23300.0
2013-09-16 12:20:00,127.29,127.36,127.29,127.31,36900.0,127.29,127.36,127.29,127.31,36900.0
2013-09-16 12:25:00,127.32,127.36,127.3,127.33,22100.0,127.32,127.36,127.3,127.33,22100.0
2013-09-16 12:30:00,127.34,127.4,127.3,127.31,29800.0,127.34,127.4,127.3,127.31,29800.0
2013-09-16 12:35:00,127.32,127.35,127.31,127.35,30400.0,127.32,127.35,127.31,127.35,30400.0
2013-09-16 12:40:00,127.33,127.34,127.21,127.27,94700.0,127.33,127.34,127.21,127.27,94700.0
2013-09-16 12:45:00,127.27,127.33,127.18,127.18,85700.0,127.27,127.33,127.18,127.18,85700.0
2013-09-16 12:50:00,127.21,127.22,127.11,127.15,70600.0,127.21,127.22,127.11,127.15,70600.0
2013-09-16 12:55:00,127.14,127.28,127.14,127.24,40000.0,127.14,127.28,127.14,127.24,40000.0
2013-09-16 13:00:00,127.23,127.32,127.18,127.31,43400.0,127.23,127.32,127.18,127.31,43400.0
2013-09-16 13:05:00,127.3,127.32,127.26,127.26,15900.0,127.3,127.32,127.26,127.26,15900.0
2013-09-16 13:10:00,127.25,127.26,127.22,127.25,30500.0,127.25,127.26,127.22,127.25,30500.0
2013-09-16 13:15:00,127.24,127.25,127.16,127.18,40900.0,127.24,127.25,127.16,127.18,40900.0
2013-09-16 13:20:00,127.18,127.34,127.17,127.25,67400.0,127.18,127.34,127.17,127.25,67400.0
2013-09-16 13:25:00,127.22,127.33,127.22,127.31,53100.0,127.22,127.33,127.22,127.31,53100.0
2013-09-16 13:30:00,127.31,127.31,127.17,127.2,61800.0,127.31,127.31,127.17,127.2,61800.0
2013-09-16 13:35:00,127.21,127.22,127.18,127.21,20400.0,127.21,127.22,127.18,127.21,20400.0
2013-09-16 13:40:00,127.21,127.29,127.19,127.27,39300.0,127.21,127.29,127.19,127.27,39300.0
2013-09-16 13:45:00,127.29,127.3,127.25,127.3,38100.0,127.29,127.3,127.25,127.3,38100.0
2013-09-16 13:50:00,127.29,127.31,127.25,127.31,45400.0,127.29,127.31,127.25,127.31,45400.0
2013-09-16 13:55:00,127.32,127.35,127.24,127.24,39200.0,127.32,127.35,127.24,127.24,39200.0
2013-09-16 14:00:00,127.22,127.22,126.9,127.12,208700.0,127.22,127.22,126.9,127.12,208700.0
2013-09-16 14:05:00,127.1,127.16,126.97,127.01,67100.0,127.1,127.16,126.97,127.01,67100.0
2013-09-16 14:10:00,127.0,127.08,127.0,127.05,33700.0,127.0,127.08,127.0,127.05,33700.0
2013-09-16 14:15:00,127.05,127.18,127.05,127.09,148000.0,127.05,127.18,127.05,127.09,148000.0
2013-09-16 14:20:00,127.08,127.11,127.03,127.03,97900.0,127.08,127.11,127.03,127.03,97900.0
2013-09-16 14:25:00,127.03,127.03,126.95,126.99,64400.0,127.03,127.03,126.95,126.99,64400.0
2013-09-16 14:30:00,126.99,126.99,126.87,126.93,67400.0,126.99,126.99,126.87,126.93,67400.0
2013-09-16 14:35:00,126.94,127.0,126.72,126.83,111400.0,126.94,127.0,126.72,126.83,111400.0
2013-09-16 14:40:00,126.83,126.83,126.72,126.73,59600.0,126.83,126.83,126.72,126.73,59600.0
2013-09-16 14:45:00,126.73,126.73,126.57,126.7,160500.0,126.73,126.73,126.57,126.7,160500.0
2013-09-16 14:50:00,126.7,126.77,126.7,126.76,72200.0,126.7,126.77,126.7,126.76,72200.0
2013-09-16 14:55:00,126.77,126.77,126.57,126.61,97200.0,126.77,126.77,126.57,126.61,97200.0
2013-09-16 15:00:00,126.59,126.62,126.55,126.62,157900.0,126.59,126.62,126.55,126.62,157900.0
2013-09-16 15:05:00,126.62,126.62,126.43,126.48,121000.0,126.62,126.62,126.43,126.48,121000.0
2013-09-16 15:10:00,126.48,126.57,126.34,126.55,198300.0,126.48,126.57,126.34,126.55,198300.0
2013-09-16 15:15:00,126.54,126.58,126.35,126.35,118100.0,126.54,126.58,126.35,126.35,118100.0
2013-09-16 15:20:00,126.35,126.45,126.34,126.44,114800.0,126.35,126.45,126.34,126.44,114800.0
2013-09-16 15:25:00,126.45,126.54,126.36,126.42,120100.0,126.45,126.54,126.36,126.42,120100.0
2013-09-16 15:30:00,126.41,126.51,126.39,126.48,64200.0,126.41,126.51,126.39,126.48,64200.0
2013-09-16 15:35:00,126.5,126.66,126.48,126.59,168500.0,126.5,126.66,126.48,126.59,168500.0
2013-09-16 15:40:00,126.59,126.61,126.49,126.5,97600.0,126.59,126.61,126.49,126.5,97600.0
2013-09-16 15:45:00,126.51,126.51,126.41,126.41,110500.0,126.51,126.51,126.41,126.41,110500.0
2013-09-16 15:50:00,126.4,126.55,126.34,126.53,265300.0,126.4,126.55,126.34,126.53,265300.0
2013-09-16 15:55:00,126.52,126.55,126.39,126.45,361700.0,126.52,126.55,126.39,126.45,361700.0
2013-09-17 09:30:00,126.81,126.84,126.75,126.78,201000.0,126.81,126.84,126.75,126.78,201000.0
2013-09-17 09:35:00,126.78,126.99,126.77,126.84,255600.0,126.78,126.99,126.77,126.84,255600.0
2013-09-17 09:40:00,126.83,126.86,126.75,126.79,113600.0,126.83,126.86,126.75,126.79,113600.0
2013-09-17 09:45:00,126.79,126.8,126.64,126.77,173700.0,126.79,126.8,126.64,126.77,173700.0
2013-09-17 09:50:00,126.76,126.86,126.71,126.82,128400.0,126.76,126.86,126.71,126.82,128400.0
2013-09-17 09:55:00,126.83,126.9,126.77,126.82,102400.0,126.83,126.9,126.77,126.82,102400.0
2013-09-17 10:00:00,126.84,126.86,126.68,126.83,179600.0,126.84,126.86,126.68,126.83,179600.0
2013-09-17 10:05:00,126.82,126.84,126.69,126.7,105800.0,126.82,126.84,126.69,126.7,105800.0
2013-09-17 10:10:00,126.69,126.69,126.46,126.56,368900.0,126.69,126.69,126.46,126.56,368900.0
2013-09-17 10:15:00,126.54,126.59,126.23,126.36,349500.0,126.54,126.59,126.23,126.36,349500.0
2013-09-17 10:20:00,126.34,126.4,126.18,126.39,398900.0,126.34,126.4,126.18,126.39,398900.0
2013-09-17 10:25:00,126.4,126.45,126.31,126.43,165900.0,126.4,126.45,126.31,126.43,165900.0
2013-09-17 10:30:00,126.43,126.44,126.35,126.41,147300.0,126.43,126.44,126.35,126.41,147300.0
2013-09-17 10:35:00,126.4,126.42,126.34,126.42,115900.0,126.4,126.42,126.34,126.42,115900.0
2013-09-17 10:40:00,126.42,126.64,126.42,126.58,227900.0,126.42,126.64,126.42,126.58,227900.0
2013-09-17 10:45:00,126.6,126.78,126.55,126.7,152400.0,126.6,126.78,126.55,126.7,152400.0
2013-09-17 10:50:00,126.69,126.73,126.62,126.64,50900.0,126.69,126.73,126.62,126.64,50900.0
2013-09-17 10:55:00,126.65,126.65,126.61,126.64,19200.0,126.65,126.65,126.61,126.64,19200.0
2013-09-17 11:00:00,126.64,126.68,126.59,126.65,38500.0,126.64,126.68,126.59,126.65,38500.0
2013-09-17 11:05:00,126.64,126.64,126.59,126.6,31900.0,126.64,126.64,126.59,126.6,31900.0
2013-09-17 11:10:00,126.6,126.64,126.59,126.59,66400.0,126.6,126.64,126.59,126.59,66400.0
2013-09-17 11:15:00,126.58,126.58,126.42,126.44,102300.0,126.58,126.58,126.42,126.44,102300.0
2013-09-17 11:20:00,126.44,126.51,126.43,126.51,70300.0,126.44,126.51,126.43,126.51,70300.0
2013-09-17 11:25:00,126.51,126.53,126.46,126.5,88700.0,126.51,126.53,126.46,126.5,88700.0
2013-09-17 11:30:00,126.49,126.52,126.45,126.51,55000.0,126.49,126.52,126.45,126.51,55000.0
2013-09-17 11:35:00,126.5,126.5,126.33,126.43,81300.0,126.5,126.5,126.33,126.43,81300.0
2013-09-17 11:40:00,126.42,126.49,126.38,126.47,53200.0,126.42,126.49,126.38,126.47,53200.0
2013-09-17 11:45:00,126.48,126.56,126.46,126.52,45500.0,126.48,126.56,126.46,126.52,45500.0
2013-09-17 11:50:00,126.52,126.52,126.4,126.4,78400.0,126.52,126.52,126.4,126.4,78400.0
2013-09-17 11:55:00,126.42,126.44,126.35,126.35,83600.0,126.42,126.44,126.35,126.35,83600.0
2013-09-17 12:00:00,126.33,126.37,126.28,126.35,80300.0,126.33,126.37,126.28,126.35,80300.0
2013-09-17 12:05:00,126.34,126.35,126.2,126.28,105800.0,126.34,126.35,126.2,126.28,105800.0
2013-09-17 12:10:00,126.3,126.3,126.11,126.13,169700.0,126.3,126.3,126.11,126.13,169700.0
2013-09-17 12:15:00,126.13,126.4,126.13,126.36,148100.0,126.13,126.4,126.13,126.36,148100.0
2013-09-17 12:20:00,126.36,126.4,126.34,126.4,32200.0,126.36,126.4,126.34,126.4,32200.0
2013-09-17 12:25:00,126.4,126.43,126.33,126.35,46900.0,126.4,126.43,126.33,126.35,46900.0
2013-09-17 12:30:00,126.35,126.39,126.31,126.38,27600.0,126.35,126.39,126.31,126.38,27600.0
2013-09-17 12:35:00,126.39,126.47,126.39,126.45,54000.0,126.39,126.47,126.39,126.45,54000.0
2013-09-17 12:40:00,126.46,126.53,126.43,126.51,116000.0,126.46,126.53,126.43,126.51,116000.0
2013-09-17 12:45:00,126.51,126.52,126.48,126.49,30400.0,126.51,126.52,126.48,126.49,30400.0
2013-09-17 12:50:00,126.49,126.49,126.4,126.45,46200.0,126.49,126.49,126.4,126.45,46200.0
2013-09-17 12:55:00,126.44,126.51,126.44,126.51,41100.0,126.44,126.51,126.44,126.51,41100.0
2013-09-17 13:00:00,126.5,126.57,126.46,126.47,50700.0,126.5,126.57,126.46,126.47,50700.0
2013-09-17 13:05:00,126.47,126.51,126.45,126.5,53700.0,126.47,126.51,126.45,126.5,53700.0
2013-09-17 13:10:00,126.51,126.57,126.5,126.51,132600.0,126.51,126.57,126.5,126.51,132600.0
2013-09-17 13:15:00,126.51,126.52,126.47,126.49,40200.0,126.51,126.52,126.47,126.49,40200.0
2013-09-17 13:20:00,126.48,126.49,126.41,126.44,42200.0,126.48,126.49,126.41,126.44,42200.0
2013-09-17 13:25:00,126.45,126.55,126.42,126.42,57500.0,126.45,126.55,126.42,126.42,57500.0
2013-09-17 13:30:00,126.43,126.48,126.41,126.43,35600.0,126.43,126.48,126.41,126.43,35600.0
2013-09-17 13:35:00,126.42,126.46,126.38,126.46,20200.0,126.42,126.46,126.38,126.46,20200.0
2013-09-17 13:40:00,126.47,126.55,126.47,126.54,18900.0,126.47,126.55,126.47,126.54,18900.0
2013-09-17 13:45:00,126.54,126.57,126.51,126.52,71100.0,126.54,126.57,126.51,126.52,71100.0
2013-09-17 13:50:00,126.52,126.71,126.52,126.69,172800.0,126.52,126.71,126.52,126.69,172800.0
2013-09-17 13:55:00,126.69,126.76,126.68,126.72,116300.0,126.69,126.76,126.68,126.72,116300.0
2013-09-17 14:00:00,126.72,126.72,126.64,126.65,20900.0,126.72,126.72,126.64,126.65,20900.0
2013-09-17 14:05:00,126.65,126.68,126.63,126.66,27700.0,126.65,126.68,126.63,126.66,27700.0
2013-09-17 14:10:00,126.65,126.68,126.59,126.59,26500.0,126.65,126.68,126.59,126.59,26500.0
2013-09-17 14:15:00,126.59,126.59,126.52,126.57,35400.0,126.59,126.59,126.52,126.57,35400.0
2013-09-17 14:20:00,126.58,126.64,126.57,126.63,30500.0,126.58,126.64,126.57,126.63,30500.0
2013-09-17 14:25:00,126.64,126.64,126.58,126.6,37200.0,126.64,126.64,126.58,126.6,37200.0
2013-09-17 14:30:00,126.61,126.63,126.58,126.6,31800.0,126.61,126.63,126.58,126.6,31800.0
2013-09-17 14:35:00,126.59,126.7,126.59,126.69,58300.0,126.59,126.7,126.59,126.69,58300.0
2013-09-17 14:40:00,126.68,126.69,126.64,126.66,53700.0,126.68,126.69,126.64,126.66,53700.0
2013-09-17 14:45:00,126.66,126.67,126.65,126.67,16800.0,126.66,126.67,126.65,126.67,16800.0
2013-09-17 14:50:00,126.67,126.67,126.62,126.62,26000.0,126.67,126.67,126.62,126.62,26000.0
2013-09-17 14:55:00,126.63,126.67,126.58,126.59,30300.0,126.63,126.67,126.58,126.59,30300.0
2013-09-17 15:00:00,126.59,126.62,126.58,126.59,36000.0,126.59,126.62,126.58,126.59,36000.0
2013-09-17 15:05:00,126.57,126.58,126.51,126.56,32600.0,126.57,126.58,126.51,126.56,32600.0
2013-09-17 15:10:00,126.56,126.6,126.56,126.56,29900.0,126.56,126.6,126.56,126.56,29900.0
2013-09-17 15:15:00,126.56,126.56,126.53,126.55,16400.0,126.56,126.56,126.53,126.55,16400.0
2013-09-17 15:20:00,126.56,126.56,126.51,126.52,20200.0,126.56,126.56,126.51,126.52,20200.0
2013-09-17 15:25:00,126.52,126.53,126.44,126.46,37100.0,126.52,126.53,126.44,126.46,37100.0
2013-09-17 15:30:00,126.45,126.49,126.41,126.48,39200.0,126.45,126.49,126.41,126.48,39200.0
2013-09-17 15:35:00,126.48,126.49,126.44,126.47,19400.0,126.48,126.49,126.44,126.47,19400.0
2013-09-17 15:40:00,126.46,126.48,126.42,126.45,75000.0,126.46,126.48,126.42,126.45,75000.0
2013-09-17 15:45:00,126.45,126.53,126.44,126.52,73000.0,126.45,126.53,126.44,126.52,73000.0
2013-09-17 15:50:00,126.52,126.55,126.52,126.53,91100.0,126.52,126.55,126.52,126.53,91100.0
2013-09-17 15:55:00,126.52,126.56,126.49,126.5,208000.0,126.52,126.56,126.49,126.5,208000.0
2013-09-18 09:30:00,125.32,125.35,125.18,125.18,215800.0,125.32,125.35,125.18,125.18,215800.0
2013-09-18 09:35:00,125.18,125.3,125.17,125.26,272900.0,125.18,125.3,125.17,125.26,272900.0
2013-09-18 09:40:00,125.26,125.29,125.15,125.23,185900.0,125.26,125.29,125.15,125.23,185900.0
2013-09-18 09:45:00,125.22,125.48,125.18,125.46,155000.0,125.22,125.48,125.18,125.46,155000.0
2013-09-18 09:50:00,125.46,125.54,125.43,125.45,229700.0,125.46,125.54,125.43,125.45,229700.0
2013-09-18 09:55:00,125.43,125.75,125.39,125.69,152500.0,125.43,125.75,125.39,125.69,152500.0
2013-09-18 10:00:00,125.69,125.9,125.61,125.87,164800.0,125.69,125.9,125.61,125.87,164800.0
2013-09-18 10:05:00,125.87,125.9,125.68,125.7,147300.0,125.87,125.9,125.68,125.7,147300.0
2013-09-18 10:10:00,125.7,125.7,125.53,125.55,124300.0,125.7,125.7,125.53,125.55,124300.0
2013-09-18 10:15:00,125.55,125.56,125.49,125.5,141800.0,125.55,125.56,125.49,125.5,141800.0
2013-09-18 10:20:00,125.5,125.56,125.42,125.49,152100.0,125.5,125.56,125.42,125.49,152100.0
2013-09-18 10:25:00,125.48,125.61,125.46,125.61,108700.0,125.48,125.61,125.46,125.61,108700.0
2013-09-18 10:30:00,125.62,125.68,125.54,125.67,95100.0,125.62,125.68,125.54,125.67,95100.0
2013-09-18 10:35:00,125.68,125.69,125.56,125.61,81300.0,125.68,125.69,125.56,125.61,81300.0
2013-09-18 10:40:00,125.59,125.62,125.49,125.58,86000.0,125.59,125.62,125.49,125.58,86000.0
2013-09-18 10:45:00,125.56,125.57,125.45,125.45,71300.0,125.56,125.57,125.45,125.45,71300.0
2013-09-18 10:50:00,125.45,125.45,125.29,125.34,116100.0,125.45,125.45,125.29,125.34,116100.0
2013-09-18 10:55:00,125.35,125.36,125.26,125.32,90100.0,125.35,125.36,125.26,125.32,90100.0
2013-09-18 11:00:00,125.32,125.44,125.28,125.4,85500.0,125.32,125.44,125.28,125.4,85500.0
2013-09-18 11:05:00,125.4,125.5,125.38,125.5,65000.0,125.4,125.5,125.38,125.5,65000.0
2013-09-18 11:10:00,125.5,125.5,125.37,125.41,85900.0,125.5,125.5,125.37,125.41,85900.0
2013-09-18 11:15:00,125.41,125.42,125.28,125.36,129200.0,125.41,125.42,125.28,125.36,129200.0
2013-09-18 11:20:00,125.37,125.41,125.23,125.41,160800.0,125.37,125.41,125.23,125.41,160800.0
2013-09-18 11:25:00,125.41,125.42,125.31,125.31,89500.0,125.41,125.42,125.31,125.31,89500.0
2013-09-18 11:30:00,125.3,125.4,125.24,125.28,107700.0,125.3,125.4,125.24,125.28,107700.0
2013-09-18 11:35:00,125.27,125.37,125.27,125.35,37900.0,125.27,125.37,125.27,125.35,37900.0
2013-09-18 11:40:00,125.34,125.36,125.27,125.27,37700.0,125.34,125.36,125.27,125.27,37700.0
2013-09-18 11:45:00,125.26,125.35,125.22,125.3,73900.0,125.26,125.35,125.22,125.3,73900.0
2013-09-18 11:50:00,125.29,125.34,125.25,125.32,26100.0,125.29,125.34,125.25,125.32,26100.0
2013-09-18 11:55:00,125.31,125.42,125.29,125.4,39900.0,125.31,125.42,125.29,125.4,39900.0
2013-09-18 12:00:00,125.41,125.44,125.3,125.33,48800.0,125.41,125.44,125.3,125.33,48800.0
2013-09-18 12:05:00,125.33,125.39,125.32,125.37,44600.0,125.33,125.39,125.32,125.37,44600.0
2013-09-18 12:10:00,125.37,125.58,125.37,125.56,78300.0,125.37,125.58,125.37,125.56,78300.0
2013-09-18 12:15:00,125.56,125.67,125.56,125.57,89600.0,125.56,125.67,125.56,125.57,89600.0
2013-09-18 12:20:00,125.57,125.57,125.51,125.52,31900.0,125.57,125.57,125.51,125.52,31900.0
2013-09-18 12:25:00,125.53,125.62,125.51,125.51,31400.0,125.53,125.62,125.51,125.51,31400.0
2013-09-18 12:30:00,125.5,125.53,125.39,125.53,44400.0,125.5,125.53,125.39,125.53,44400.0
2013-09-18 12:35:00,125.52,125.75,125.52,125.67,122700.0,125.52,125.75,125.52,125.67,122700.0
2013-09-18 12:40:00,125.65,125.72,125.6,125.72,60900.0,125.65,125.72,125.6,125.72,60900.0
2013-09-18 12:45:00,125.72,125.84,125.66,125.84,117400.0,125.72,125.84,125.66,125.84,117400.0
2013-09-18 12:50:00,125.83,125.93,125.73,125.75,82600.0,125.83,125.93,125.73,125.75,82600.0
2013-09-18 12:55:00,125.76,125.92,125.75,125.85,101900.0,125.76,125.92,125.75,125.85,101900.0
2013-09-18 13:00:00,125.85,125.93,125.74,125.77,52200.0,125.85,125.93,125.74,125.77,52200.0
2013-09-18 13:05:00,125.78,125.89,125.78,125.86,67100.0,125.78,125.89,125.78,125.86,67100.0
2013-09-18 13:10:00,125.87,125.94,125.8,125.92,66600.0,125.87,125.94,125.8,125.92,66600.0
2013-09-18 13:15:00,125.93,126.78,125.93,126.41,881100.0,125.93,126.78,125.93,126.41,881100.0
2013-09-18 13:20:00,126.41,126.57,126.32,126.38,195900.0,126.41,126.57,126.32,126.38,195900.0
2013-09-18 13:25:00,126.38,126.55,126.24,126.26,166400.0,126.38,126.55,126.24,126.26,166400.0
2013-09-18 13:30:00,126.26,126.39,126.25,126.36,116900.0,126.26,126.39,126.25,126.36,116900.0
2013-09-18 13:35:00,126.36,126.43,126.24,126.27,143400.0,126.36,126.43,126.24,126.27,143400.0
2013-09-18 13:40:00,126.27,126.36,126.26,126.31,46200.0,126.27,126.36,126.26,126.31,46200.0
2013-09-18 13:45:00,126.29,126.45,126.21,126.38,120400.0,126.29,126.45,126.21,126.38,120400.0
2013-09-18 13:50:00,126.38,126.7,126.38,126.53,318600.0,126.38,126.7,126.38,126.53,318600.0
2013-09-18 13:55:00,126.52,127.39,126.46,126.79,273000.0,126.52,127.39,126.46,126.79,273000.0
2013-09-18 14:00:00,126.83,129.75,126.79,129.37,1697800.0,126.83,129.75,126.79,129.37,1697800.0
2013-09-18 14:05:00,129.38,130.19,129.24,129.89,1512700.0,129.38,130.19,129.24,129.89,1512700.0
2013-09-18 14:10:00,129.92,130.41,129.6,129.7,866800.0,129.92,130.41,129.6,129.7,866800.0
2013-09-18 14:15:00,129.73,130.22,129.68,129.9,841600.0,129.73,130.22,129.68,129.9,841600.0
2013-09-18 14:20:00,129.88,130.08,129.69,130.05,475400.0,129.88,130.08,129.69,130.05,475400.0
2013-09-18 14:25:00,130.06,130.06,129.23,129.46,641800.0,130.06,130.06,129.23,129.46,641800.0
2013-09-18 14:30:00,129.44,129.79,129.26,129.45,485200.0,129.44,129.79,129.26,129.45,485200.0
2013-09-18 14:35:00,129.46,129.98,129.45,129.94,281200.0,129.46,129.98,129.45,129.94,281200.0
2013-09-18 14:40:00,129.94,129.94,129.59,129.76,312200.0,129.94,129.94,129.59,129.76,312200.0
2013-09-18 14:45:00,129.74,129.74,129.32,129.63,321800.0,129.74,129.74,129.32,129.63,321800.0
2013-09-18 14:50:00,129.63,130.28,129.56,130.28,279600.0,129.63,130.28,129.56,130.28,279600.0
2013-09-18 14:55:00,130.28,130.43,129.87,130.39,561700.0,130.28,130.43,129.87,130.39,561700.0
2013-09-18 15:00:00,130.41,131.04,130.24,130.8,941700.0,130.41,131.04,130.24,130.8,941700.0
2013-09-18 15:05:00,130.81,131.1,130.47,130.83,1120200.0,130.81,131.1,130.47,130.83,1120200.0
2013-09-18 15:10:00,130.83,131.14,130.66,131.04,772200.0,130.83,131.14,130.66,131.04,772200.0
2013-09-18 15:15:00,131.05,131.14,130.65,130.72,406700.0,131.05,131.14,130.65,130.72,406700.0
2013-09-18 15:20:00,130.71,130.98,130.66,130.98,278000.0,130.71,130.98,130.66,130.98,278000.0
2013-09-18 15:25:00,130.97,131.2,130.91,131.05,413700.0,130.97,131.2,130.91,131.05,413700.0
2013-09-18 15:30:00,131.03,131.59,130.98,131.46,458100.0,131.03,131.59,130.98,131.46,458100.0
2013-09-18 15:35:00,131.45,131.55,131.28,131.38,420200.0,131.45,131.55,131.28,131.38,420200.0
2013-09-18 15:40:00,131.4,131.6,131.4,131.57,224900.0,131.4,131.6,131.4,131.57,224900.0
2013-09-18 15:45:00,131.57,131.9,131.56,131.88,547600.0,131.57,131.9,131.56,131.88,547600.0
2013-09-18 15:50:00,131.89,132.07,131.87,131.97,715400.0,131.89,132.07,131.87,131.97,715400.0
2013-09-18 15:55:00,131.97,132.11,131.63,131.99,1560400.0,131.97,132.11,131.63,131.99,1560400.0
2013-09-19 09:30:00,132.0,132.05,131.82,131.84,347900.0,132.0,132.05,131.82,131.84,347900.0
2013-09-19 09:35:00,131.84,131.84,131.45,131.55,719300.0,131.84,131.84,131.45,131.55,719300.0
2013-09-19 09:40:00,131.53,131.58,131.4,131.45,550400.0,131.53,131.58,131.4,131.45,550400.0
2013-09-19 09:45:00,131.45,131.59,131.3,131.58,359600.0,131.45,131.59,131.3,131.58,359600.0
2013-09-19 09:50:00,131.57,131.71,131.5,131.53,267400.0,131.57,131.71,131.5,131.53,267400.0
2013-09-19 09:55:00,131.52,131.9,131.43,131.8,281300.0,131.52,131.9,131.43,131.8,281300.0
2013-09-19 10:00:00,131.79,131.85,131.22,131.8,692400.0,131.79,131.85,131.22,131.8,692400.0
2013-09-19 10:05:00,131.82,131.84,131.58,131.64,257300.0,131.82,131.84,131.58,131.64,257300.0
2013-09-19 10:10:00,131.64,131.75,131.58,131.68,285000.0,131.64,131.75,131.58,131.68,285000.0
2013-09-19 10:15:00,131.68,131.92,131.62,131.84,343100.0,131.68,131.92,131.62,131.84,343100.0
2013-09-19 10:20:00,131.85,131.92,131.75,131.79,226400.0,131.85,131.92,131.75,131.79,226400.0
2013-09-19 10:25:00,131.79,131.84,131.67,131.82,167500.0,131.79,131.84,131.67,131.82,167500.0
2013-09-19 10:30:00,131.8,131.84,131.73,131.74,139000.0,131.8,131.84,131.73,131.74,139000.0
2013-09-19 10:35:00,131.75,131.75,131.58,131.69,112000.0,131.75,131.75,131.58,131.69,112000.0
2013-09-19 10:40:00,131.69,131.74,131.66,131.68,73800.0,131.69,131.74,131.66,131.68,73800.0
2013-09-19 10:45:00,131.67,132.08,131.67,132.04,320300.0,131.67,132.08,131.67,132.04,320300.0
2013-09-19 10:50:00,132.02,132.05,131.9,132.01,130900.0,132.02,132.05,131.9,132.01,130900.0
2013-09-19 10:55:00,132.0,132.17,131.95,131.95,123600.0,132.0,132.17,131.95,131.95,123600.0
2013-09-19 11:00:00,131.95,132.14,131.95,132.03,105700.0,131.95,132.14,131.95,132.03,105700.0
2013-09-19 11:05:00,132.03,132.33,131.94,132.3,204100.0,132.03,132.33,131.94,132.3,204100.0
2013-09-19 11:10:00,132.3,132.54,132.28,132.51,252900.0,132.3,132.54,132.28,132.51,252900.0
2013-09-19 11:15:00,132.5,132.78,132.48,132.5,344700.0,132.5,132.78,132.48,132.5,344700.0
2013-09-19 11:20:00,132.5,132.54,132.41,132.5,145100.0,132.5,132.54,132.41,132.5,145100.0
2013-09-19 11:25:00,132.5,132.78,132.5,132.68,240200.0,132.5,132.78,132.5,132.68,240200.0
2013-09-19 11:30:00,132.67,132.76,132.57,132.57,122400.0,132.67,132.76,132.57,132.57,122400.0
2013-09-19 11:35:00,132.58,132.7,132.45,132.5,166000.0,132.58,132.7,132.45,132.5,166000.0
2013-09-19 11:40:00,132.5,132.53,132.33,132.37,93400.0,132.5,132.53,132.33,132.37,93400.0
2013-09-19 11:45:00,132.36,132.45,132.22,132.26,79500.0,132.36,132.45,132.22,132.26,79500.0
2013-09-19 11:50:00,132.26,132.3,132.17,132.25,129800.0,132.26,132.3,132.17,132.25,129800.0
2013-09-19 11:55:00,132.26,132.35,132.25,132.28,44300.0,132.26,132.35,132.25,132.28,44300.0
2013-09-19 12:00:00,132.27,132.27,132.04,132.12,107700.0,132.27,132.27,132.04,132.12,107700.0
2013-09-19 12:05:00,132.12,132.14,132.02,132.02,28600.0,132.12,132.14,132.02,132.02,28600.0
2013-09-19 12:10:00,132.01,132.1,132.0,132.07,44800.0,132.01,132.1,132.0,132.07,44800.0
2013-09-19 12:15:00,132.07,132.15,132.05,132.14,55500.0,132.07,132.15,132.05,132.14,55500.0
2013-09-19 12:20:00,132.12,132.15,132.07,132.07,75000.0,132.12,132.15,132.07,132.07,75000.0
2013-09-19 12:25:00,132.08,132.14,131.95,132.14,112400.0,132.08,132.14,131.95,132.14,112400.0
2013-09-19 12:30:00,132.14,132.29,132.12,132.19,98800.0,132.14,132.29,132.12,132.19,98800.0
2013-09-19 12:35:00,132.18,132.2,132.12,132.13,89800.0,132.18,132.2,132.12,132.13,89800.0
2013-09-19 12:40:00,132.13,132.23,132.13,132.19,64400.0,132.13,132.23,132.13,132.19,64400.0
2013-09-19 12:45:00,132.18,132.18,132.08,132.15,149000.0,132.18,132.18,132.08,132.15,149000.0
2013-09-19 12:50:00,132.16,132.42,132.14,132.37,191100.0,132.16,132.42,132.14,132.37,191100.0
2013-09-19 12:55:00,132.35,132.38,132.3,132.38,91000.0,132.35,132.38,132.3,132.38,91000.0
2013-09-19 13:00:00,132.39,132.68,132.38,132.59,231400.0,132.39,132.68,132.38,132.59,231400.0
2013-09-19 13:05:00,132.58,132.61,132.54,132.61,65300.0,132.58,132.61,132.54,132.61,65300.0
2013-09-19 13:10:00,132.6,132.6,132.45,132.46,119700.0,132.6,132.6,132.45,132.46,119700.0
2013-09-19 13:15:00,132.47,132.56,132.44,132.45,63200.0,132.47,132.56,132.44,132.45,63200.0
2013-09-19 13:20:00,132.44,132.51,132.37,132.41,204200.0,132.44,132.51,132.37,132.41,204200.0
2013-09-19 13:25:00,132.42,132.42,132.11,132.21,232900.0,132.42,132.42,132.11,132.21,232900.0
2013-09-19 13:30:00,132.18,132.23,132.1,132.14,95700.0,132.18,132.23,132.1,132.14,95700.0
2013-09-19 13:35:00,132.14,132.19,131.88,131.96,153300.0,132.14,132.19,131.88,131.96,153300.0
2013-09-19 13:40:00,131.95,132.15,131.93,131.98,67600.0,131.95,132.15,131.93,131.98,67600.0
2013-09-19 13:45:00,131.98,132.07,131.96,132.05,58500.0,131.98,132.07,131.96,132.05,58500.0
2013-09-19 13:50:00,132.05,132.13,132.02,132.02,41300.0,132.05,132.13,132.02,132.02,41300.0
2013-09-19 13:55:00,132.03,132.03,131.67,131.68,225500.0,132.03,132.03,131.67,131.68,225500.0
2013-09-19 14:00:00,131.68,131.8,131.58,131.77,164400.0,131.68,131.8,131.58,131.77,164400.0
2013-09-19 14:05:00,131.75,131.91,131.75,131.9,83900.0,131.75,131.91,131.75,131.9,83900.0
2013-09-19 14:10:00,131.89,131.98,131.84,131.96,123600.0,131.89,131.98,131.84,131.96,123600.0
2013-09-19 14:15:00,131.96,132.0,131.94,131.99,61500.0,131.96,132.0,131.94,131.99,61500.0
2013-09-19 14:20:00,131.97,132.2,131.97,132.16,109800.0,131.97,132.2,131.97,132.16,109800.0
2013-09-19 14:25:00,132.15,132.38,132.12,132.2,136100.0,132.15,132.38,132.12,132.2,136100.0
2013-09-19 14:30:00,132.19,132.23,132.07,132.07,64900.0,132.19,132.23,132.07,132.07,64900.0
2013-09-19 14:35:00,132.07,132.21,132.05,132.11,91500.0,132.07,132.21,132.05,132.11,91500.0
2013-09-19 14:40:00,132.11,132.13,132.09,132.11,58900.0,132.11,132.13,132.09,132.11,58900.0
2013-09-19 14:45:00,132.12,132.12,132.09,132.12,11900.0,132.12,132.12,132.09,132.12,11900.0
2013-09-19 14:50:00,132.13,132.13,132.08,132.08,38900.0,132.13,132.13,132.08,132.08,38900.0
2013-09-19 14:55:00,132.09,132.1,132.08,132.1,27800.0,132.09,132.1,132.08,132.1,27800.0
2013-09-19 15:00:00,132.08,132.12,132.03,132.12,46400.0,132.08,132.12,132.03,132.12,46400.0
2013-09-19 15:05:00,132.12,132.19,132.12,132.16,66400.0,132.12,132.19,132.12,132.16,66400.0
2013-09-19 15:10:00,132.16,132.2,132.15,132.18,40200.0,132.16,132.2,132.15,132.18,40200.0
2013-09-19 15:15:00,132.17,132.18,132.08,132.09,26300.0,132.17,132.18,132.08,132.09,26300.0
2013-09-19 15:20:00,132.09,132.14,132.08,132.13,111800.0,132.09,132.14,132.08,132.13,111800.0
2013-09-19 15:25:00,132.13,132.2,132.13,132.2,37800.0,132.13,132.2,132.13,132.2,37800.0
2013-09-19 15:30:00,132.2,132.22,132.18,132.19,24800.0,132.2,132.22,132.18,132.19,24800.0
2013-09-19 15:35:00,132.18,132.22,132.16,132.17,56800.0,132.18,132.22,132.16,132.17,56800.0
2013-09-19 15:40:00,132.16,132.18,131.96,131.97,176000.0,132.16,132.18,131.96,131.97,176000.0
2013-09-19 15:45:00,131.96,132.02,131.87,131.92,201500.0,131.96,132.02,131.87,131.92,201500.0
2013-09-19 15:50:00,131.94,131.95,131.86,131.89,153000.0,131.94,131.95,131.86,131.89,153000.0
2013-09-19 15:55:00,131.88,131.9,131.74,131.76,318200.0,131.88,131.9,131.74,131.76,318200.0
2013-09-20 09:30:00,130.6,130.91,130.59,130.8,207000.0,130.6,130.91,130.59,130.8,207000.0
2013-09-20 09:35:00,130.79,130.81,130.57,130.59,167900.0,130.79,130.81,130.57,130.59,167900.0
2013-09-20 09:40:00,130.6,130.62,130.44,130.56,264400.0,130.6,130.62,130.44,130.56,264400.0
2013-09-20 09:45:00,130.54,130.57,130.26,130.34,226800.0,130.54,130.57,130.26,130.34,226800.0
2013-09-20 09:50:00,130.34,130.42,130.25,130.39,178000.0,130.34,130.42,130.25,130.39,178000.0
2013-09-20 09:55:00,130.38,130.4,130.19,130.35,183200.0,130.38,130.4,130.19,130.35,183200.0
2013-09-20 10:00:00,130.35,130.36,130.22,130.31,126600.0,130.35,130.36,130.22,130.31,126600.0
2013-09-20 10:05:00,130.31,130.33,130.03,130.04,241200.0,130.31,130.33,130.03,130.04,241200.0
2013-09-20 10:10:00,130.05,130.15,129.94,130.12,373200.0,130.05,130.15,129.94,130.12,373200.0
2013-09-20 10:15:00,130.09,130.2,130.07,130.14,252300.0,130.09,130.2,130.07,130.14,252300.0
2013-09-20 10:20:00,130.15,130.28,130.13,130.24,103500.0,130.15,130.28,130.13,130.24,103500.0
2013-09-20 10:25:00,130.22,130.24,129.99,129.99,94400.0,130.22,130.24,129.99,129.99,94400.0
2013-09-20 10:30:00,129.98,130.02,129.51,129.55,688200.0,129.98,130.02,129.51,129.55,688200.0
2013-09-20 10:35:00,129.55,129.59,129.1,129.27,830700.0,129.55,129.59,129.1,129.27,830700.0
2013-09-20 10:40:00,129.24,129.3,129.04,129.23,338800.0,129.24,129.3,129.04,129.23,338800.0
2013-09-20 10:45:00,129.24,129.34,128.92,129.12,748700.0,129.24,129.34,128.92,129.12,748700.0
2013-09-20 10:50:00,129.11,129.11,128.69,128.96,797100.0,129.11,129.11,128.69,128.96,797100.0
2013-09-20 10:55:00,128.95,128.98,128.58,128.96,458600.0,128.95,128.98,128.58,128.96,458600.0
2013-09-20 11:00:00,128.93,129.18,128.8,129.13,282900.0,128.93,129.18,128.8,129.13,282900.0
2013-09-20 11:05:00,129.12,129.15,128.95,128.99,159500.0,129.12,129.15,128.95,128.99,159500.0
2013-09-20 11:10:00,128.99,129.28,128.95,129.18,231200.0,128.99,129.28,128.95,129.18,231200.0
2013-09-20 11:15:00,129.21,129.33,129.12,129.27,158000.0,129.21,129.33,129.12,129.27,158000.0
2013-09-20 11:20:00,129.28,129.3,129.13,129.14,186300.0,129.28,129.3,129.13,129.14,186300.0
2013-09-20 11:25:00,129.13,129.37,129.02,129.24,222500.0,129.13,129.37,129.02,129.24,222500.0
2013-09-20 11:30:00,129.26,129.32,129.15,129.27,78600.0,129.26,129.32,129.15,129.27,78600.0
2013-09-20 11:35:00,129.27,129.28,129.09,129.25,91600.0,129.27,129.28,129.09,129.25,91600.0
2013-09-20 11:40:00,129.27,129.44,129.22,129.23,157100.0,129.27,129.44,129.22,129.23,157100.0
2013-09-20 11:45:00,129.23,129.23,129.12,129.18,54500.0,129.23,129.23,129.12,129.18,54500.0
2013-09-20 11:50:00,129.18,129.25,129.13,129.16,53600.0,129.18,129.25,129.13,129.16,53600.0
2013-09-20 11:55:00,129.16,129.22,129.14,129.14,83400.0,129.16,129.22,129.14,129.14,83400.0
2013-09-20 12:00:00,129.15,129.21,129.12,129.16,107500.0,129.15,129.21,129.12,129.16,107500.0
2013-09-20 12:05:00,129.16,129.29,129.16,129.26,66300.0,129.16,129.29,129.16,129.26,66300.0
2013-09-20 12:10:00,129.27,129.33,129.19,129.2,106700.0,129.27,129.33,129.19,129.2,106700.0
2013-09-20 12:15:00,129.19,129.36,129.16,129.32,75400.0,129.19,129.36,129.16,129.32,75400.0
2013-09-20 12:20:00,129.32,129.32,128.88,128.92,293900.0,129.32,129.32,128.88,128.92,293900.0
2013-09-20 12:25:00,128.93,128.96,128.72,128.86,193100.0,128.93,128.96,128.72,128.86,193100.0
2013-09-20 12:30:00,128.86,128.87,128.14,128.49,633700.0,128.86,128.87,128.14,128.49,633700.0
2013-09-20 12:35:00,128.49,128.67,128.33,128.65,234300.0,128.49,128.67,128.33,128.65,234300.0
2013-09-20 12:40:00,128.67,128.7,128.59,128.65,100200.0,128.67,128.7,128.59,128.65,100200.0
2013-09-20 12:45:00,128.63,128.72,128.48,128.69,116300.0,128.63,128.72,128.48,128.69,116300.0
2013-09-20 12:50:00,128.69,128.71,128.5,128.56,67300.0,128.69,128.71,128.5,128.56,67300.0
2013-09-20 12:55:00,128.54,128.69,128.54,128.65,54700.0,128.54,128.69,128.54,128.65,54700.0
2013-09-20 13:00:00,128.64,128.79,128.63,128.73,197500.0,128.64,128.79,128.63,128.73,197500.0
2013-09-20 13:05:00,128.74,128.78,128.7,128.74,40300.0,128.74,128.78,128.7,128.74,40300.0
2013-09-20 13:10:00,128.74,128.96,128.74,128.94,124800.0,128.74,128.96,128.74,128.94,124800.0
2013-09-20 13:15:00,128.93,128.98,128.74,128.79,85200.0,128.93,128.98,128.74,128.79,85200.0
2013-09-20 13:20:00,128.78,128.86,128.65,128.67,64200.0,128.78,128.86,128.65,128.67,64200.0
2013-09-20 13:25:00,128.67,128.75,128.58,128.66,228800.0,128.67,128.75,128.58,128.66,228800.0
2013-09-20 13:30:00,128.66,128.81,128.66,128.75,60900.0,128.66,128.81,128.66,128.75,60900.0
2013-09-20 13:35:00,128.75,128.77,128.63,128.72,53300.0,128.75,128.77,128.63,128.72,53300.0
2013-09-20 13:40:00,128.71,128.84,128.66,128.83,48000.0,128.71,128.84,128.66,128.83,48000.0
2013-09-20 13:45:00,128.82,128.92,128.72,128.77,63400.0,128.82,128.92,128.72,128.77,63400.0
2013-09-20 13:50:00,128.78,128.88,128.71,128.71,37200.0,128.78,128.88,128.71,128.71,37200.0
2013-09-20 13:55:00,128.71,128.87,128.7,128.87,42100.0,128.71,128.87,128.7,128.87,42100.0
2013-09-20 14:00:00,128.86,128.86,128.74,128.78,71500.0,128.86,128.86,128.74,128.78,71500.0
2013-09-20 14:05:00,128.76,128.77,128.56,128.59,82900.0,128.76,128.77,128.56,128.59,82900.0
2013-09-20 14:10:00,128.57,128.66,128.3,128.38,300700.0,128.57,128.66,128.3,128.38,300700.0
2013-09-20 14:15:00,128.37,128.52,128.32,128.52,157700.0,128.37,128.52,128.32,128.52,157700.0
2013-09-20 14:20:00,128.51,128.52,128.38,128.41,92500.0,128.51,128.52,128.38,128.41,92500.0
2013-09-20 14:25:00,128.41,128.41,128.18,128.35,171700.0,128.41,128.41,128.18,128.35,171700.0
2013-09-20 14:30:00,128.34,128.5,128.32,128.33,111800.0,128.34,128.5,128.32,128.33,111800.0
2013-09-20 14:35:00,128.33,128.42,128.24,128.38,105000.0,128.33,128.42,128.24,128.38,105000.0
2013-09-20 14:40:00,128.4,128.49,128.38,128.41,82500.0,128.4,128.49,128.38,128.41,82500.0
2013-09-20 14:45:00,128.42,128.57,128.39,128.55,115400.0,128.42,128.57,128.39,128.55,115400.0
2013-09-20 14:50:00,128.54,128.62,128.52,128.6,126500.0,128.54,128.62,128.52,128.6,126500.0
2013-09-20 14:55:00,128.6,128.74,128.6,128.66,100000.0,128.6,128.74,128.6,128.66,100000.0
2013-09-20 15:00:00,128.65,128.68,128.64,128.66,64400.0,128.65,128.68,128.64,128.66,64400.0
2013-09-20 15:05:00,128.66,128.69,128.64,128.64,119500.0,128.66,128.69,128.64,128.64,119500.0
2013-09-20 15:10:00,128.65,128.74,128.63,128.71,89700.0,128.65,128.74,128.63,128.71,89700.0
2013-09-20 15:15:00,128.69,128.71,128.63,128.64,137600.0,128.69,128.71,128.63,128.64,137600.0
2013-09-20 15:20:00,128.63,128.66,128.54,128.61,128400.0,128.63,128.66,128.54,128.61,128400.0
2013-09-20 15:25:00,128.61,128.62,128.5,128.58,99200.0,128.61,128.62,128.5,128.58,99200.0
2013-09-20 15:30:00,128.57,128.63,128.5,128.5,153600.0,128.57,128.63,128.5,128.5,153600.0
2013-09-20 15:35:00,128.5,128.62,128.35,128.62,315400.0,128.5,128.62,128.35,128.62,315400.0
2013-09-20 15:40:00,128.63,128.69,128.61,128.65,269600.0,128.63,128.69,128.61,128.65,269600.0
2013-09-20 15:45:00,128.65,128.68,128.47,128.58,550700.0,128.65,128.68,128.47,128.58,550700.0
2013-09-20 15:50:00,128.57,128.58,128.27,128.27,474500.0,128.57,128.58,128.27,128.27,474500.0
2013-09-20 15:55:00,128.27,128.32,127.9,127.97,1311100.0,128.27,128.32,127.9,127.97,1311100.0
2013-09-23 09:30:00,127.53,127.57,127.34,127.37,268600.0,127.53,127.57,127.34,127.37,268600.0
2013-09-23 09:35:00,127.35,127.51,127.33,127.49,277100.0,127.35,127.51,127.33,127.49,277100.0
2013-09-23 09:40:00,127.5,127.73,127.46,127.7,254300.0,127.5,127.73,127.46,127.7,254300.0
2013-09-23 09:45:00,127.71,127.71,127.63,127.68,123700.0,127.71,127.71,127.63,127.68,123700.0
2013-09-23 09:50:00,127.69,127.81,127.6,127.8,241200.0,127.69,127.81,127.6,127.8,241200.0
2013-09-23 09:55:00,127.8,128.0,127.67,127.76,247000.0,127.8,128.0,127.67,127.76,247000.0
2013-09-23 10:00:00,127.78,127.92,127.66,127.77,189300.0,127.78,127.92,127.66,127.77,189300.0
2013-09-23 10:05:00,127.78,127.9,127.78,127.89,102700.0,127.78,127.9,127.78,127.89,102700.0
2013-09-23 10:10:00,127.9,127.97,127.78,127.97,156500.0,127.9,127.97,127.78,127.97,156500.0
2013-09-23 10:15:00,127.97,128.06,127.82,127.88,140900.0,127.97,128.06,127.82,127.88,140900.0
2013-09-23 10:20:00,127.88,127.95,127.85,127.88,52900.0,127.88,127.95,127.85,127.88,52900.0
2013-09-23 10:25:00,127.88,128.0,127.84,127.96,48800.0,127.88,128.0,127.84,127.96,48800.0
2013-09-23 10:30:00,127.96,128.05,127.91,128.0,130500.0,127.96,128.05,127.91,128.0,130500.0
2013-09-23 10:35:00,128.0,128.38,127.96,128.31,213100.0,128.0,128.38,127.96,128.31,213100.0
2013-09-23 10:40:00,128.3,128.33,128.17,128.2,115000.0,128.3,128.33,128.17,128.2,115000.0
2013-09-23 10:45:00,128.2,128.28,128.16,128.24,84000.0,128.2,128.28,128.16,128.24,84000.0
2013-09-23 10:50:00,128.23,128.26,128.13,128.24,65900.0,128.23,128.26,128.13,128.24,65900.0
2013-09-23 10:55:00,128.24,128.4,128.23,128.29,173200.0,128.24,128.4,128.23,128.29,173200.0
2013-09-23 11:00:00,128.29,128.3,128.13,128.19,107500.0,128.29,128.3,128.13,128.19,107500.0
2013-09-23 11:05:00,128.19,128.21,128.12,128.18,90200.0,128.19,128.21,128.12,128.18,90200.0
2013-09-23 11:10:00,128.18,128.26,128.18,128.2,42600.0,128.18,128.26,128.18,128.2,42600.0
2013-09-23 11:15:00,128.22,128.26,127.98,128.01,99900.0,128.22,128.26,127.98,128.01,99900.0
2013-09-23 11:20:00,128.03,128.1,128.01,128.08,38500.0,128.03,128.1,128.01,128.08,38500.0
2013-09-23 11:25:00,128.07,128.17,128.06,128.1,54700.0,128.07,128.17,128.06,128.1,54700.0
2013-09-23 11:30:00,128.11,128.17,128.07,128.15,32200.0,128.11,128.17,128.07,128.15,32200.0
2013-09-23 11:35:00,128.15,128.16,128.03,128.07,79200.0,128.15,128.16,128.03,128.07,79200.0
2013-09-23 11:40:00,128.08,128.28,128.07,128.22,97600.0,128.08,128.28,128.07,128.22,97600.0
2013-09-23 11:45:00,128.22,128.31,128.2,128.24,46400.0,128.22,128.31,128.2,128.24,46400.0
2013-09-23 11:50:00,128.25,128.43,128.25,128.32,84900.0,128.25,128.43,128.25,128.32,84900.0
2013-09-23 11:55:00,128.33,128.44,128.28,128.31,39600.0,128.33,128.44,128.28,128.31,39600.0
2013-09-23 12:00:00,128.3,128.34,128.23,128.23,66300.0,128.3,128.34,128.23,128.23,66300.0
2013-09-23 12:05:00,128.23,128.35,128.21,128.33,20900.0,128.23,128.35,128.21,128.33,20900.0
2013-09-23 12:10:00,128.32,128.34,128.24,128.26,40500.0,128.32,128.34,128.24,128.26,40500.0
2013-09-23 12:15:00,128.26,128.37,128.23,128.24,37500.0,128.26,128.37,128.23,128.24,37500.0
2013-09-23 12:20:00,128.25,128.26,128.15,128.15,73500.0,128.25,128.26,128.15,128.15,73500.0
2013-09-23 12:25:00,128.16,128.21,128.12,128.2,62900.0,128.16,128.21,128.12,128.2,62900.0
2013-09-23 12:30:00,128.2,128.21,128.16,128.16,47400.0,128.2,128.21,128.16,128.16,47400.0
2013-09-23 12:35:00,128.17,128.18,128.13,128.13,15600.0,128.17,128.18,128.13,128.13,15600.0
2013-09-23 12:40:00,128.12,128.18,128.12,128.15,24600.0,128.12,128.18,128.12,128.15,24600.0
2013-09-23 12:45:00,128.14,128.19,128.1,128.16,20700.0,128.14,128.19,128.1,128.16,20700.0
2013-09-23 12:50:00,128.15,128.19,128.11,128.16,30800.0,128.15,128.19,128.11,128.16,30800.0
2013-09-23 12:55:00,128.16,128.23,128.16,128.23,56900.0,128.16,128.23,128.16,128.23,56900.0
2013-09-23 13:00:00,128.24,128.26,128.12,128.12,31600.0,128.24,128.26,128.12,128.12,31600.0
2013-09-23 13:05:00,128.12,128.13,127.99,128.03,74200.0,128.12,128.13,127.99,128.03,74200.0
2013-09-23 13:10:00,128.03,128.1,127.96,128.08,84400.0,128.03,128.1,127.96,128.08,84400.0
2013-09-23 13:15:00,128.07,128.1,128.0,128.0,58600.0,128.07,128.1,128.0,128.0,58600.0
2013-09-23 13:20:00,128.01,128.11,128.0,128.08,36100.0,128.01,128.11,128.0,128.08,36100.0
2013-09-23 13:25:00,128.05,128.14,128.03,128.13,35400.0,128.05,128.14,128.03,128.13,35400.0
2013-09-23 13:30:00,128.13,128.16,128.12,128.13,29900.0,128.13,128.16,128.12,128.13,29900.0
2013-09-23 13:35:00,128.13,128.18,128.13,128.16,27400.0,128.13,128.18,128.13,128.16,27400.0
2013-09-23 13:40:00,128.16,128.18,128.13,128.13,16000.0,128.16,128.18,128.13,128.13,16000.0
2013-09-23 13:45:00,128.13,128.16,128.11,128.13,23400.0,128.13,128.16,128.11,128.13,23400.0
2013-09-23 13:50:00,128.13,128.13,128.08,128.12,24000.0,128.13,128.13,128.08,128.12,24000.0
2013-09-23 13:55:00,128.12,128.12,127.98,128.06,48200.0,128.12,128.12,127.98,128.06,48200.0
2013-09-23 14:00:00,128.07,128.07,128.0,128.03,30000.0,128.07,128.07,128.0,128.03,30000.0
2013-09-23 14:05:00,128.04,128.04,127.99,128.0,24100.0,128.04,128.04,127.99,128.0,24100.0
2013-09-23 14:10:00,128.01,128.09,128.0,128.06,21100.0,128.01,128.09,128.0,128.06,21100.0
2013-09-23 14:15:00,128.06,128.11,128.04,128.04,17300.0,128.06,128.11,128.04,128.04,17300.0
2013-09-23 14:20:00,128.04,128.04,128.01,128.02,36200.0,128.04,128.04,128.01,128.02,36200.0
2013-09-23 14:25:00,128.01,128.04,127.95,127.95,61300.0,128.01,128.04,127.95,127.95,61300.0
2013-09-23 14:30:00,127.95,127.98,127.93,127.93,82400.0,127.95,127.98,127.93,127.93,82400.0
2013-09-23 14:35:00,127.92,127.94,127.91,127.92,22100.0,127.92,127.94,127.91,127.92,22100.0
2013-09-23 14:40:00,127.92,127.97,127.92,127.96,37000.0,127.92,127.97,127.92,127.96,37000.0
2013-09-23 14:45:00,127.96,127.97,127.93,127.93,32300.0,127.96,127.97,127.93,127.93,32300.0
2013-09-23 14:50:00,127.94,127.97,127.93,127.93,44300.0,127.94,127.97,127.93,127.93,44300.0
2013-09-23 14:55:00,127.93,127.94,127.81,127.83,84900.0,127.93,127.94,127.81,127.83,84900.0
2013-09-23 15:00:00,127.83,127.83,127.72,127.76,44300.0,127.83,127.83,127.72,127.76,44300.0
2013-09-23 15:05:00,127.75,127.79,127.7,127.79,50000.0,127.75,127.79,127.7,127.79,50000.0
2013-09-23 15:10:00,127.78,127.79,127.69,127.7,41600.0,127.78,127.79,127.69,127.7,41600.0
2013-09-23 15:15:00,127.71,127.71,127.65,127.66,87400.0,127.71,127.71,127.65,127.66,87400.0
2013-09-23 15:20:00,127.66,127.71,127.62,127.62,58300.0,127.66,127.71,127.62,127.62,58300.0
2013-09-23 15:25:00,127.62,127.71,127.61,127.68,74800.0,127.62,127.71,127.61,127.68,74800.0
2013-09-23 15:30:00,127.68,127.71,127.62,127.66,90600.0,127.68,127.71,127.62,127.66,90600.0
2013-09-23 15:35:00,127.66,127.68,127.6,127.6,64000.0,127.66,127.68,127.6,127.6,64000.0
2013-09-23 15:40:00,127.61,127.63,127.57,127.62,100300.0,127.61,127.63,127.57,127.62,100300.0
2013-09-23 15:45:00,127.6,127.6,127.5,127.56,121100.0,127.6,127.6,127.5,127.56,121100.0
2013-09-23 15:50:00,127.55,127.58,127.5,127.51,198100.0,127.55,127.58,127.5,127.51,198100.0
2013-09-23 15:55:00,127.51,127.57,127.47,127.57,329700.0,127.51,127.57,127.47,127.57,329700.0
2013-09-24 09:30:00,126.4,126.56,126.34,126.5,204400.0,126.4,126.56,126.34,126.5,204400.0
2013-09-24 09:35:00,126.51,126.62,126.49,126.5,158300.0,126.51,126.62,126.49,126.5,158300.0
2013-09-24 09:40:00,126.51,126.55,126.39,126.53,80800.0,126.51,126.55,126.39,126.53,80800.0
2013-09-24 09:45:00,126.54,126.55,126.45,126.51,95900.0,126.54,126.55,126.45,126.51,95900.0
2013-09-24 09:50:00,126.51,126.9,126.51,126.88,312700.0,126.51,126.9,126.51,126.88,312700.0
2013-09-24 09:55:00,126.92,127.01,126.76,126.88,200800.0,126.92,127.01,126.76,126.88,200800.0
2013-09-24 10:00:00,126.88,127.19,126.81,126.93,292200.0,126.88,127.19,126.81,126.93,292200.0
2013-09-24 10:05:00,126.93,126.96,126.8,126.81,118300.0,126.93,126.96,126.8,126.81,118300.0
2013-09-24 10:10:00,126.82,126.89,126.74,126.79,116800.0,126.82,126.89,126.74,126.79,116800.0
2013-09-24 10:15:00,126.79,126.89,126.76,126.89,110300.0,126.79,126.89,126.76,126.89,110300.0
2013-09-24 10:20:00,126.89,126.93,126.8,126.86,98600.0,126.89,126.93,126.8,126.86,98600.0
2013-09-24 10:25:00,126.87,126.93,126.85,126.9,92000.0,126.87,126.93,126.85,126.9,92000.0
2013-09-24 10:30:00,126.9,127.04,126.89,126.91,112700.0,126.9,127.04,126.89,126.91,112700.0
2013-09-24 10:35:00,126.91,126.95,126.82,126.91,68400.0,126.91,126.95,126.82,126.91,68400.0
2013-09-24 10:40:00,126.9,127.04,126.88,126.97,41000.0,126.9,127.04,126.88,126.97,41000.0
2013-09-24 10:45:00,126.97,127.04,126.92,126.94,66000.0,126.97,127.04,126.92,126.94,66000.0
2013-09-24 10:50:00,126.97,127.04,126.92,127.04,58500.0,126.97,127.04,126.92,127.04,58500.0
2013-09-24 10:55:00,127.04,127.24,126.98,127.16,207100.0,127.04,127.24,126.98,127.16,207100.0
2013-09-24 11:00:00,127.16,127.21,127.08,127.1,77700.0,127.16,127.21,127.08,127.1,77700.0
2013-09-24 11:05:00,127.08,127.11,127.03,127.05,34900.0,127.08,127.11,127.03,127.05,34900.0
2013-09-24 11:10:00,127.06,127.14,127.05,127.14,39600.0,127.06,127.14,127.05,127.14,39600.0
2013-09-24 11:15:00,127.15,127.17,126.94,127.03,104600.0,127.15,127.17,126.94,127.03,104600.0
2013-09-24 11:20:00,127.03,127.03,126.87,126.91,62800.0,127.03,127.03,126.87,126.91,62800.0
2013-09-24 11:25:00,126.92,126.93,126.81,126.87,127200.0,126.92,126.93,126.81,126.87,127200.0
2013-09-24 11:30:00,126.88,126.99,126.83,126.99,76900.0,126.88,126.99,126.83,126.99,76900.0
2013-09-24 11:35:00,126.99,127.03,126.95,127.03,44000.0,126.99,127.03,126.95,127.03,44000.0
2013-09-24 11:40:00,127.03,127.11,127.0,127.07,74300.0,127.03,127.11,127.0,127.07,74300.0
2013-09-24 11:45:00,127.08,127.12,127.04,127.07,30000.0,127.08,127.12,127.04,127.07,30000.0
2013-09-24 11:50:00,127.06,127.22,127.04,127.17,59000.0,127.06,127.22,127.04,127.17,59000.0
2013-09-24 11:55:00,127.17,127.22,127.1,127.11,102300.0,127.17,127.22,127.1,127.11,102300.0
2013-09-24 12:00:00,127.11,127.13,127.01,127.05,40000.0,127.11,127.13,127.01,127.05,40000.0
2013-09-24 12:05:00,127.04,127.1,127.04,127.05,16300.0,127.04,127.1,127.04,127.05,16300.0
2013-09-24 12:10:00,127.05,127.12,127.05,127.1,50500.0,127.05,127.12,127.05,127.1,50500.0
2013-09-24 12:15:00,127.09,127.09,127.03,127.04,10500.0,127.09,127.09,127.03,127.04,10500.0
2013-09-24 12:20:00,127.05,127.05,126.97,127.01,77800.0,127.05,127.05,126.97,127.01,77800.0
2013-09-24 12:25:00,127.0,127.0,126.87,126.91,103100.0,127.0,127.0,126.87,126.91,103100.0
2013-09-24 12:30:00,126.92,127.02,126.91,126.91,22300.0,126.92,127.02,126.91,126.91,22300.0
2013-09-24 12:35:00,126.92,126.99,126.9,126.93,29500.0,126.92,126.99,126.9,126.93,29500.0
2013-09-24 12:40:00,126.93,126.98,126.93,126.94,15400.0,126.93,126.98,126.93,126.94,15400.0
2013-09-24 12:45:00,126.94,126.95,126.9,126.92,23200.0,126.94,126.95,126.9,126.92,23200.0
2013-09-24 12:50:00,126.92,126.92,126.83,126.89,46900.0,126.92,126.92,126.83,126.89,46900.0
2013-09-24 12:55:00,126.87,126.91,126.83,126.91,51600.0,126.87,126.91,126.83,126.91,51600.0
2013-09-24 13:00:00,126.89,126.92,126.81,126.85,37300.0,126.89,126.92,126.81,126.85,37300.0
2013-09-24 13:05:00,126.86,126.95,126.82,126.86,39100.0,126.86,126.95,126.82,126.86,39100.0
2013-09-24 13:10:00,126.87,126.96,126.85,126.89,16600.0,126.87,126.96,126.85,126.89,16600.0
2013-09-24 13:15:00,126.91,127.05,126.89,126.96,139700.0,126.91,127.05,126.89,126.96,139700.0
2013-09-24 13:20:00,126.96,127.02,126.92,126.96,43400.0,126.96,127.02,126.92,126.96,43400.0
2013-09-24 13:25:00,126.94,127.14,126.94,127.11,38400.0,126.94,127.14,126.94,127.11,38400.0
2013-09-24 13:30:00,127.11,127.75,127.09,127.67,580600.0,127.11,127.75,127.09,127.67,580600.0
2013-09-24 13:35:00,127.67,127.83,127.5,127.69,305300.0,127.67,127.83,127.5,127.69,305300.0
2013-09-24 13:40:00,127.69,127.77,127.64,127.69,71700.0,127.69,127.77,127.64,127.69,71700.0
2013-09-24 13:45:00,127.69,127.87,127.67,127.7,107300.0,127.69,127.87,127.67,127.7,107300.0
2013-09-24 13:50:00,127.69,127.79,127.68,127.77,31600.0,127.69,127.79,127.68,127.77,31600.0
2013-09-24 13:55:00,127.79,127.81,127.71,127.75,36300.0,127.79,127.81,127.71,127.75,36300.0
2013-09-24 14:00:00,127.76,128.09,127.75,128.08,196500.0,127.76,128.09,127.75,128.08,196500.0
2013-09-24 14:05:00,128.08,128.21,128.06,128.08,134800.0,128.08,128.21,128.06,128.08,134800.0
2013-09-24 14:10:00,128.09,128.1,127.92,127.96,55000.0,128.09,128.1,127.92,127.96,55000.0
2013-09-24 14:15:00,127.97,128.03,127.94,128.0,44100.0,127.97,128.03,127.94,128.0,44100.0
2013-09-24 14:20:00,128.01,128.02,127.83,127.84,37700.0,128.01,128.02,127.83,127.84,37700.0
2013-09-24 14:25:00,127.84,127.98,127.84,127.94,66600.0,127.84,127.98,127.84,127.94,66600.0
2013-09-24 14:30:00,127.94,127.97,127.9,127.94,20500.0,127.94,127.97,127.9,127.94,20500.0
2013-09-24 14:35:00,127.93,127.96,127.92,127.95,17300.0,127.93,127.96,127.92,127.95,17300.0
2013-09-24 14:40:00,127.93,127.94,127.9,127.93,12500.0,127.93,127.94,127.9,127.93,12500.0
2013-09-24 14:45:00,127.94,128.01,127.92,127.98,41100.0,127.94,128.01,127.92,127.98,41100.0
2013-09-24 14:50:00,127.98,127.98,127.91,127.94,13200.0,127.98,127.98,127.91,127.94,13200.0
2013-09-24 14:55:00,127.93,127.94,127.77,127.81,60900.0,127.93,127.94,127.77,127.81,60900.0
2013-09-24 15:00:00,127.82,127.83,127.74,127.77,37200.0,127.82,127.83,127.74,127.77,37200.0
2013-09-24 15:05:00,127.76,127.81,127.75,127.79,19200.0,127.76,127.81,127.75,127.79,19200.0
2013-09-24 15:10:00,127.79,127.87,127.78,127.81,22400.0,127.79,127.87,127.78,127.81,22400.0
2013-09-24 15:15:00,127.81,127.89,127.81,127.88,25200.0,127.81,127.89,127.81,127.88,25200.0
2013-09-24 15:20:00,127.88,127.95,127.86,127.89,23400.0,127.88,127.95,127.86,127.89,23400.0
2013-09-24 15:25:00,127.89,127.91,127.68,127.71,55300.0,127.89,127.91,127.68,127.71,55300.0
2013-09-24 15:30:00,127.7,127.75,127.67,127.75,49300.0,127.7,127.75,127.67,127.75,49300.0
2013-09-24 15:35:00,127.75,127.82,127.7,127.79,80200.0,127.75,127.82,127.7,127.79,80200.0
2013-09-24 15:40:00,127.78,127.79,127.72,127.75,73800.0,127.78,127.79,127.72,127.75,73800.0
2013-09-24 15:45:00,127.76,127.78,127.74,127.74,51100.0,127.76,127.78,127.74,127.74,51100.0
2013-09-24 15:50:00,127.74,127.74,127.71,127.72,50900.0,127.74,127.74,127.71,127.72,50900.0
2013-09-24 15:55:00,127.71,127.74,127.68,127.7,191000.0,127.71,127.74,127.68,127.7,191000.0
2013-09-25 09:30:00,127.57,127.77,127.52,127.69,169700.0,127.57,127.77,127.52,127.69,169700.0
2013-09-25 09:35:00,127.7,127.8,127.67,127.72,116200.0,127.7,127.8,127.67,127.72,116200.0
2013-09-25 09:40:00,127.71,127.78,127.6,127.69,138300.0,127.71,127.78,127.6,127.69,138300.0
2013-09-25 09:45:00,127.69,127.7,127.59,127.62,65500.0,127.69,127.7,127.59,127.62,65500.0
2013-09-25 09:50:00,127.62,127.72,127.57,127.57,88800.0,127.62,127.72,127.57,127.57,88800.0
2013-09-25 09:55:00,127.57,127.65,127.52,127.57,78900.0,127.57,127.65,127.52,127.57,78900.0
2013-09-25 10:00:00,127.58,127.82,127.53,127.73,214100.0,127.58,127.82,127.53,127.73,214100.0
2013-09-25 10:05:00,127.74,127.88,127.67,127.67,225500.0,127.74,127.88,127.67,127.67,225500.0
2013-09-25 10:10:00,127.69,127.83,127.69,127.71,87700.0,127.69,127.83,127.69,127.71,87700.0
2013-09-25 10:15:00,127.73,127.95,127.69,127.91,126300.0,127.73,127.95,127.69,127.91,126300.0
2013-09-25 10:20:00,127.91,127.93,127.84,127.88,94300.0,127.91,127.93,127.84,127.88,94300.0
2013-09-25 10:25:00,127.89,127.94,127.85,127.9,52500.0,127.89,127.94,127.85,127.9,52500.0
2013-09-25 10:30:00,127.89,127.93,127.85,127.86,39700.0,127.89,127.93,127.85,127.86,39700.0
2013-09-25 10:35:00,127.85,127.89,127.82,127.88,48100.0,127.85,127.89,127.82,127.88,48100.0
2013-09-25 10:40:00,127.87,128.07,127.82,128.07,103900.0,127.87,128.07,127.82,128.07,103900.0
2013-09-25 10:45:00,128.05,128.05,127.93,127.95,55000.0,128.05,128.05,127.93,127.95,55000.0
2013-09-25 10:50:00,127.97,128.24,127.97,128.12,124800.0,127.97,128.24,127.97,128.12,124800.0
2013-09-25 10:55:00,128.13,128.8,128.13,128.64,407100.0,128.13,128.8,128.13,128.64,407100.0
2013-09-25 11:00:00,128.64,128.82,128.53,128.62,328100.0,128.64,128.82,128.53,128.62,328100.0
2013-09-25 11:05:00,128.61,129.06,128.57,129.03,248100.0,128.61,129.06,128.57,129.03,248100.0
2013-09-25 11:10:00,129.03,129.17,128.92,129.0,211200.0,129.03,129.17,128.92,129.0,211200.0
2013-09-25 11:15:00,129.0,129.1,128.94,129.0,67500.0,129.0,129.1,128.94,129.0,67500.0
2013-09-25 11:20:00,129.0,129.02,128.91,128.92,57100.0,129.0,129.02,128.91,128.92,57100.0
2013-09-25 11:25:00,128.92,128.97,128.89,128.94,73000.0,128.92,128.97,128.89,128.94,73000.0
2013-09-25 11:30:00,128.93,129.2,128.93,129.06,116700.0,128.93,129.2,128.93,129.06,116700.0
2013-09-25 11:35:00,129.07,129.15,128.93,128.93,196800.0,129.07,129.15,128.93,128.93,196800.0
2013-09-25 11:40:00,128.93,129.02,128.91,128.93,62500.0,128.93,129.02,128.91,128.93,62500.0
2013-09-25 11:45:00,128.93,128.93,128.84,128.92,58000.0,128.93,128.93,128.84,128.92,58000.0
2013-09-25 11:50:00,128.92,128.93,128.86,128.88,55000.0,128.92,128.93,128.86,128.88,55000.0
2013-09-25 11:55:00,128.88,128.88,128.77,128.78,61400.0,128.88,128.88,128.77,128.78,61400.0
2013-09-25 12:00:00,128.79,128.8,128.66,128.73,84100.0,128.79,128.8,128.66,128.73,84100.0
2013-09-25 12:05:00,128.72,128.84,128.72,128.83,32200.0,128.72,128.84,128.72,128.83,32200.0
2013-09-25 12:10:00,128.83,128.88,128.81,128.86,98600.0,128.83,128.88,128.81,128.86,98600.0
2013-09-25 12:15:00,128.88,128.95,128.85,128.92,44700.0,128.88,128.95,128.85,128.92,44700.0
2013-09-25 12:20:00,128.91,128.96,128.85,128.87,82700.0,128.91,128.96,128.85,128.87,82700.0
2013-09-25 12:25:00,128.86,128.89,128.85,128.88,38100.0,128.86,128.89,128.85,128.88,38100.0
2013-09-25 12:30:00,128.89,128.92,128.86,128.91,31000.0,128.89,128.92,128.86,128.91,31000.0
2013-09-25 12:35:00,128.9,128.91,128.87,128.88,23900.0,128.9,128.91,128.87,128.88,23900.0
2013-09-25 12:40:00,128.86,129.1,128.84,129.03,73900.0,128.86,129.1,128.84,129.03,73900.0
2013-09-25 12:45:00,129.04,129.19,129.04,129.16,76600.0,129.04,129.19,129.04,129.16,76600.0
2013-09-25 12:50:00,129.15,129.19,129.06,129.08,61200.0,129.15,129.19,129.06,129.08,61200.0
2013-09-25 12:55:00,129.09,129.2,129.08,129.12,37500.0,129.09,129.2,129.08,129.12,37500.0
2013-09-25 13:00:00,129.11,129.2,129.03,129.09,65000.0,129.11,129.2,129.03,129.09,65000.0
2013-09-25 13:05:00,129.09,129.11,129.02,129.05,23900.0,129.09,129.11,129.02,129.05,23900.0
2013-09-25 13:10:00,129.05,129.08,128.99,129.06,30700.0,129.05,129.08,128.99,129.06,30700.0
2013-09-25 13:15:00,129.06,129.13,129.05,129.1,47400.0,129.06,129.13,129.05,129.1,47400.0
2013-09-25 13:20:00,129.09,129.21,129.08,129.14,63500.0,129.09,129.21,129.08,129.14,63500.0
2013-09-25 13:25:00,129.15,129.16,128.98,129.01,76100.0,129.15,129.16,128.98,129.01,76100.0
2013-09-25 13:30:00,129.0,129.03,128.94,128.95,60400.0,129.0,129.03,128.94,128.95,60400.0
2013-09-25 13:35:00,128.94,129.04,128.94,128.99,76800.0,128.94,129.04,128.94,128.99,76800.0
2013-09-25 13:40:00,128.97,128.99,128.92,128.93,51500.0,128.97,128.99,128.92,128.93,51500.0
2013-09-25 13:45:00,128.92,128.96,128.88,128.95,39100.0,128.92,128.96,128.88,128.95,39100.0
2013-09-25 13:50:00,128.96,128.96,128.84,128.84,59100.0,128.96,128.96,128.84,128.84,59100.0
2013-09-25 13:55:00,128.84,128.98,128.82,128.96,55500.0,128.84,128.98,128.82,128.96,55500.0
2013-09-25 14:00:00,128.96,128.96,128.88,128.95,20100.0,128.96,128.96,128.88,128.95,20100.0
2013-09-25 14:05:00,128.95,128.96,128.89,128.95,49700.0,128.95,128.96,128.89,128.95,49700.0
2013-09-25 14:10:00,128.94,129.02,128.93,128.95,57800.0,128.94,129.02,128.93,128.95,57800.0
2013-09-25 14:15:00,128.95,129.01,128.9,128.97,83300.0,128.95,129.01,128.9,128.97,83300.0
2013-09-25 14:20:00,128.97,129.04,128.95,129.03,33000.0,128.97,129.04,128.95,129.03,33000.0
2013-09-25 14:25:00,129.03,129.03,128.94,128.94,27200.0,129.03,129.03,128.94,128.94,27200.0
2013-09-25 14:30:00,128.94,128.99,128.94,128.98,15900.0,128.94,128.99,128.94,128.98,15900.0
2013-09-25 14:35:00,128.99,128.99,128.86,128.86,56100.0,128.99,128.99,128.86,128.86,56100.0
2013-09-25 14:40:00,128.87,128.91,128.86,128.9,21600.0,128.87,128.91,128.86,128.9,21600.0
2013-09-25 14:45:00,128.9,128.91,128.88,128.89,33800.0,128.9,128.91,128.88,128.89,33800.0
2013-09-25 14:50:00,128.88,128.92,128.88,128.91,28900.0,128.88,128.92,128.88,128.91,28900.0
2013-09-25 14:55:00,128.91,129.02,128.89,129.01,47900.0,128.91,129.02,128.89,129.01,47900.0
2013-09-25 15:00:00,129.01,129.08,128.99,129.04,51800.0,129.01,129.08,128.99,129.04,51800.0
2013-09-25 15:05:00,129.03,129.06,128.97,129.04,39800.0,129.03,129.06,128.97,129.04,39800.0
2013-09-25 15:10:00,129.04,129.05,128.98,128.98,15500.0,129.04,129.05,128.98,128.98,15500.0
2013-09-25 15:15:00,128.98,129.01,128.96,129.0,67300.0,128.98,129.01,128.96,129.0,67300.0
2013-09-25 15:20:00,129.0,129.01,128.9,128.92,61100.0,129.0,129.01,128.9,128.92,61100.0
2013-09-25 15:25:00,128.93,128.95,128.92,128.94,23800.0,128.93,128.95,128.92,128.94,23800.0
2013-09-25 15:30:00,128.93,128.93,128.87,128.87,43900.0,128.93,128.93,128.87,128.87,43900.0
2013-09-25 15:35:00,128.87,128.88,128.81,128.88,64100.0,128.87,128.88,128.81,128.88,64100.0
2013-09-25 15:40:00,128.86,128.89,128.78,128.83,67300.0,128.86,128.89,128.78,128.83,67300.0
2013-09-25 15:45:00,128.81,128.81,128.75,128.8,120600.0,128.81,128.81,128.75,128.8,120600.0
2013-09-25 15:50:00,128.8,128.83,128.71,128.71,199000.0,128.8,128.83,128.71,128.71,199000.0
2013-09-25 15:55:00,128.71,128.8,128.68,128.75,351900.0,128.71,128.8,128.68,128.75,351900.0
2013-09-26 09:30:00,128.61,128.73,128.55,128.56,187400.0,128.61,128.73,128.55,128.56,187400.0
2013-09-26 09:35:00,128.56,128.59,128.53,128.56,46400.0,128.56,128.59,128.53,128.56,46400.0
2013-09-26 09:40:00,128.55,128.55,128.37,128.47,77600.0,128.55,128.55,128.37,128.47,77600.0
2013-09-26 09:45:00,128.47,128.54,128.47,128.49,68100.0,128.47,128.54,128.47,128.49,68100.0
2013-09-26 09:50:00,128.49,128.64,128.43,128.49,93900.0,128.49,128.64,128.43,128.49,93900.0
2013-09-26 09:55:00,128.49,128.61,128.44,128.61,42900.0,128.49,128.61,128.44,128.61,42900.0
2013-09-26 10:00:00,128.62,128.99,128.62,128.94,181600.0,128.62,128.99,128.62,128.94,181600.0
2013-09-26 10:05:00,128.95,128.99,128.77,128.77,71900.0,128.95,128.99,128.77,128.77,71900.0
2013-09-26 10:10:00,128.75,128.77,127.65,127.93,790300.0,128.75,128.77,127.65,127.93,790300.0
2013-09-26 10:15:00,127.93,128.05,127.68,128.0,418600.0,127.93,128.05,127.68,128.0,418600.0
2013-09-26 10:20:00,128.01,128.08,127.67,127.93,269500.0,128.01,128.08,127.67,127.93,269500.0
2013-09-26 10:25:00,127.92,128.07,127.92,128.03,138000.0,127.92,128.07,127.92,128.03,138000.0
2013-09-26 10:30:00,128.03,128.11,127.94,128.05,92300.0,128.03,128.11,127.94,128.05,92300.0
2013-09-26 10:35:00,128.05,128.12,127.99,128.03,81700.0,128.05,128.12,127.99,128.03,81700.0
2013-09-26 10:40:00,128.03,128.06,127.97,127.99,35300.0,128.03,128.06,127.97,127.99,35300.0
2013-09-26 10:45:00,127.98,128.05,127.9,128.02,62300.0,127.98,128.05,127.9,128.02,62300.0
2013-09-26 10:50:00,128.02,128.09,127.98,128.07,43700.0,128.02,128.09,127.98,128.07,43700.0
2013-09-26 10:55:00,128.08,128.09,127.92,127.95,62100.0,128.08,128.09,127.92,127.95,62100.0
2013-09-26 11:00:00,127.94,128.12,127.84,128.11,111000.0,127.94,128.12,127.84,128.11,111000.0
2013-09-26 11:05:00,128.12,128.16,127.9,128.0,170500.0,128.12,128.16,127.9,128.0,170500.0
2013-09-26 11:10:00,127.99,128.08,127.94,127.95,97600.0,127.99,128.08,127.94,127.95,97600.0
2013-09-26 11:15:00,127.96,128.03,127.95,127.99,20800.0,127.96,128.03,127.95,127.99,20800.0
2013-09-26 11:20:00,127.99,128.0,127.85,127.91,74700.0,127.99,128.0,127.85,127.91,74700.0
2013-09-26 11:25:00,127.91,127.91,127.75,127.83,137600.0,127.91,127.91,127.75,127.83,137600.0
2013-09-26 11:30:00,127.81,127.93,127.72,127.82,142100.0,127.81,127.93,127.72,127.82,142100.0
2013-09-26 11:35:00,127.81,127.91,127.79,127.87,29100.0,127.81,127.91,127.79,127.87,29100.0
2013-09-26 11:40:00,127.88,127.99,127.87,127.9,48300.0,127.88,127.99,127.87,127.9,48300.0
2013-09-26 11:45:00,127.91,127.99,127.91,127.97,25300.0,127.91,127.99,127.91,127.97,25300.0
2013-09-26 11:50:00,127.98,128.05,127.93,127.99,49500.0,127.98,128.05,127.93,127.99,49500.0
2013-09-26 11:55:00,127.99,128.02,127.88,127.9,172400.0,127.99,128.02,127.88,127.9,172400.0
2013-09-26 12:00:00,127.89,127.89,127.8,127.82,260800.0,127.89,127.89,127.8,127.82,260800.0
2013-09-26 12:05:00,127.82,127.84,127.32,127.4,567800.0,127.82,127.84,127.32,127.4,567800.0
2013-09-26 12:10:00,127.4,127.49,127.33,127.42,115400.0,127.4,127.49,127.33,127.42,115400.0
2013-09-26 12:15:00,127.43,127.51,127.32,127.46,146300.0,127.43,127.51,127.32,127.46,146300.0
2013-09-26 12:20:00,127.47,127.74,127.46,127.64,198100.0,127.47,127.74,127.46,127.64,198100.0
2013-09-26 12:25:00,127.64,127.68,127.62,127.68,71600.0,127.64,127.68,127.62,127.68,71600.0
2013-09-26 12:30:00,127.67,127.78,127.6,127.74,122200.0,127.67,127.78,127.6,127.74,122200.0
2013-09-26 12:35:00,127.76,127.8,127.68,127.72,86200.0,127.76,127.8,127.68,127.72,86200.0
2013-09-26 12:40:00,127.73,127.74,127.61,127.66,106600.0,127.73,127.74,127.61,127.66,106600.0
2013-09-26 12:45:00,127.65,127.7,127.65,127.67,51700.0,127.65,127.7,127.65,127.67,51700.0
2013-09-26 12:50:00,127.67,127.7,127.63,127.65,25000.0,127.67,127.7,127.63,127.65,25000.0
2013-09-26 12:55:00,127.65,127.74,127.65,127.68,43700.0,127.65,127.74,127.65,127.68,43700.0
2013-09-26 13:00:00,127.69,127.76,127.65,127.7,54400.0,127.69,127.76,127.65,127.7,54400.0
2013-09-26 13:05:00,127.7,127.71,127.67,127.68,37900.0,127.7,127.71,127.67,127.68,37900.0
2013-09-26 13:10:00,127.67,127.7,127.61,127.65,32200.0,127.67,127.7,127.61,127.65,32200.0
2013-09-26 13:15:00,127.65,127.65,127.57,127.63,84300.0,127.65,127.65,127.57,127.63,84300.0
2013-09-26 13:20:00,127.62,127.66,127.61,127.62,22300.0,127.62,127.66,127.61,127.62,22300.0
2013-09-26 13:25:00,127.62,127.83,127.62,127.78,97400.0,127.62,127.83,127.62,127.78,97400.0
2013-09-26 13:30:00,127.78,127.84,127.77,127.82,52100.0,127.78,127.84,127.77,127.82,52100.0
2013-09-26 13:35:00,127.81,127.81,127.75,127.77,32800.0,127.81,127.81,127.75,127.77,32800.0
2013-09-26 13:40:00,127.77,127.84,127.77,127.81,52000.0,127.77,127.84,127.77,127.81,52000.0
2013-09-26 13:45:00,127.8,127.87,127.8,127.85,41400.0,127.8,127.87,127.8,127.85,41400.0
2013-09-26 13:50:00,127.85,127.94,127.83,127.93,110400.0,127.85,127.94,127.83,127.93,110400.0
2013-09-26 13:55:00,127.94,127.98,127.78,127.79,51000.0,127.94,127.98,127.78,127.79,51000.0
2013-09-26 14:00:00,127.79,127.83,127.73,127.8,32600.0,127.79,127.83,127.73,127.8,32600.0
2013-09-26 14:05:00,127.79,127.81,127.77,127.77,17000.0,127.79,127.81,127.77,127.77,17000.0
2013-09-26 14:10:00,127.78,127.78,127.74,127.77,36800.0,127.78,127.78,127.74,127.77,36800.0
2013-09-26 14:15:00,127.77,127.8,127.73,127.78,27200.0,127.77,127.8,127.73,127.78,27200.0
2013-09-26 14:20:00,127.79,127.84,127.77,127.8,65200.0,127.79,127.84,127.77,127.8,65200.0
2013-09-26 14:25:00,127.8,127.84,127.79,127.83,46800.0,127.8,127.84,127.79,127.83,46800.0
2013-09-26 14:30:00,127.81,127.86,127.81,127.84,63600.0,127.81,127.86,127.81,127.84,63600.0
2013-09-26 14:35:00,127.84,127.86,127.83,127.84,8200.0,127.84,127.86,127.83,127.84,8200.0
2013-09-26 14:40:00,127.84,127.85,127.81,127.83,56800.0,127.84,127.85,127.81,127.83,56800.0
2013-09-26 14:45:00,127.83,127.88,127.82,127.86,70000.0,127.83,127.88,127.82,127.86,70000.0
2013-09-26 14:50:00,127.85,127.87,127.84,127.86,19600.0,127.85,127.87,127.84,127.86,19600.0
2013-09-26 14:55:00,127.86,127.89,127.83,127.84,78500.0,127.86,127.89,127.83,127.84,78500.0
2013-09-26 15:00:00,127.84,127.88,127.8,127.82,57600.0,127.84,127.88,127.8,127.82,57600.0
2013-09-26 15:05:00,127.83,127.83,127.71,127.73,68400.0,127.83,127.83,127.71,127.73,68400.0
2013-09-26 15:10:00,127.72,127.72,127.63,127.66,66300.0,127.72,127.72,127.63,127.66,66300.0
2013-09-26 15:15:00,127.65,127.69,127.65,127.69,34000.0,127.65,127.69,127.65,127.69,34000.0
2013-09-26 15:20:00,127.69,127.75,127.65,127.74,122600.0,127.69,127.75,127.65,127.74,122600.0
2013-09-26 15:25:00,127.73,127.74,127.64,127.66,93000.0,127.73,127.74,127.64,127.66,93000.0
2013-09-26 15:30:00,127.66,127.72,127.63,127.64,63000.0,127.66,127.72,127.63,127.64,63000.0
2013-09-26 15:35:00,127.64,127.69,127.64,127.66,88700.0,127.64,127.69,127.64,127.66,88700.0
2013-09-26 15:40:00,127.66,127.66,127.61,127.63,91000.0,127.66,127.66,127.61,127.63,91000.0
2013-09-26 15:45:00,127.63,127.75,127.62,127.75,92800.0,127.63,127.75,127.62,127.75,92800.0
2013-09-26 15:50:00,127.74,127.8,127.74,127.8,184100.0,127.74,127.8,127.74,127.8,184100.0
2013-09-26 15:55:00,127.8,127.85,127.78,127.81,194000.0,127.8,127.85,127.78,127.81,194000.0
2013-09-27 09:30:00,128.86,129.0,128.84,128.96,113300.0,128.86,129.0,128.84,128.96,113300.0
2013-09-27 09:35:00,128.97,129.17,128.97,129.06,262100.0,128.97,129.17,128.97,129.06,262100.0
2013-09-27 09:40:00,129.07,129.09,128.95,128.98,240400.0,129.07,129.09,128.95,128.98,240400.0
2013-09-27 09:45:00,128.98,129.21,128.98,129.17,121600.0,128.98,129.21,128.98,129.17,121600.0
2013-09-27 09:50:00,129.17,129.19,129.06,129.11,200100.0,129.17,129.19,129.06,129.11,200100.0
2013-09-27 09:55:00,129.13,129.42,129.1,129.38,227900.0,129.13,129.42,129.1,129.38,227900.0
2013-09-27 10:00:00,129.39,129.58,129.37,129.53,302900.0,129.39,129.58,129.37,129.53,302900.0
2013-09-27 10:05:00,129.53,129.57,129.34,129.39,86200.0,129.53,129.57,129.34,129.39,86200.0
2013-09-27 10:10:00,129.39,129.39,129.08,129.19,165000.0,129.39,129.39,129.08,129.19,165000.0
2013-09-27 10:15:00,129.18,129.19,129.01,129.08,178100.0,129.18,129.19,129.01,129.08,178100.0
2013-09-27 10:20:00,129.08,129.2,129.04,129.18,96500.0,129.08,129.2,129.04,129.18,96500.0
2013-09-27 10:25:00,129.18,129.19,129.11,129.17,35400.0,129.18,129.19,129.11,129.17,35400.0
2013-09-27 10:30:00,129.18,129.32,129.16,129.28,93800.0,129.18,129.32,129.16,129.28,93800.0
2013-09-27 10:35:00,129.29,129.36,129.2,129.34,94200.0,129.29,129.36,129.2,129.34,94200.0
2013-09-27 10:40:00,129.33,129.43,129.33,129.4,140500.0,129.33,129.43,129.33,129.4,140500.0
2013-09-27 10:45:00,129.4,129.42,129.21,129.24,53100.0,129.4,129.42,129.21,129.24,53100.0
2013-09-27 10:50:00,129.25,129.32,129.23,129.24,37700.0,129.25,129.32,129.23,129.24,37700.0
2013-09-27 10:55:00,129.25,129.29,129.23,129.24,19800.0,129.25,129.29,129.23,129.24,19800.0
2013-09-27 11:00:00,129.22,129.22,129.12,129.17,40700.0,129.22,129.22,129.12,129.17,40700.0
2013-09-27 11:05:00,129.18,129.29,129.17,129.27,75600.0,129.18,129.29,129.17,129.27,75600.0
2013-09-27 11:10:00,129.26,129.41,129.26,129.32,132800.0,129.26,129.41,129.26,129.32,132800.0
2013-09-27 11:15:00,129.32,129.33,129.25,129.3,44800.0,129.32,129.33,129.25,129.3,44800.0
2013-09-27 11:20:00,129.31,129.36,129.28,129.36,30400.0,129.31,129.36,129.28,129.36,30400.0
2013-09-27 11:25:00,129.36,129.4,129.3,129.31,34100.0,129.36,129.4,129.3,129.31,34100.0
2013-09-27 11:30:00,129.31,129.42,129.29,129.42,51500.0,129.31,129.42,129.29,129.42,51500.0
2013-09-27 11:35:00,129.41,129.41,129.29,129.34,33800.0,129.41,129.41,129.29,129.34,33800.0
2013-09-27 11:40:00,129.35,129.4,129.32,129.33,39700.0,129.35,129.4,129.32,129.33,39700.0
2013-09-27 11:45:00,129.33,129.38,129.28,129.29,76300.0,129.33,129.38,129.28,129.29,76300.0
2013-09-27 11:50:00,129.3,129.33,129.21,129.28,70800.0,129.3,129.33,129.21,129.28,70800.0
2013-09-27 11:55:00,129.26,129.28,129.17,129.23,69900.0,129.26,129.28,129.17,129.23,69900.0
2013-09-27 12:00:00,129.24,129.28,129.07,129.15,88200.0,129.24,129.28,129.07,129.15,88200.0
2013-09-27 12:05:00,129.16,129.16,129.08,129.11,43000.0,129.16,129.16,129.08,129.11,43000.0
2013-09-27 12:10:00,129.12,129.14,129.11,129.11,27800.0,129.12,129.14,129.11,129.11,27800.0
2013-09-27 12:15:00,129.12,129.14,129.11,129.12,20200.0,129.12,129.14,129.11,129.12,20200.0
2013-09-27 12:20:00,129.13,129.17,129.11,129.13,33200.0,129.13,129.17,129.11,129.13,33200.0
2013-09-27 12:25:00,129.13,129.16,129.1,129.16,60100.0,129.13,129.16,129.1,129.16,60100.0
2013-09-27 12:30:00,129.16,129.24,129.14,129.24,35600.0,129.16,129.24,129.14,129.24,35600.0
2013-09-27 12:35:00,129.24,129.29,129.21,129.22,68900.0,129.24,129.29,129.21,129.22,68900.0
2013-09-27 12:40:00,129.22,129.24,129.16,129.16,80700.0,129.22,129.24,129.16,129.16,80700.0
2013-09-27 12:45:00,129.17,129.17,129.12,129.15,42200.0,129.17,129.17,129.12,129.15,42200.0
2013-09-27 12:50:00,129.16,129.18,129.07,129.13,55400.0,129.16,129.18,129.07,129.13,55400.0
2013-09-27 12:55:00,129.12,129.17,129.09,129.15,40900.0,129.12,129.17,129.09,129.15,40900.0
2013-09-27 13:00:00,129.14,129.25,129.14,129.16,41500.0,129.14,129.25,129.14,129.16,41500.0
2013-09-27 13:05:00,129.15,129.15,129.11,129.11,22600.0,129.15,129.15,129.11,129.11,22600.0
2013-09-27 13:10:00,129.12,129.16,129.12,129.15,22000.0,129.12,129.16,129.12,129.15,22000.0
2013-09-27 13:15:00,129.15,129.17,129.12,129.15,23900.0,129.15,129.17,129.12,129.15,23900.0
2013-09-27 13:20:00,129.15,129.17,129.12,129.16,20500.0,129.15,129.17,129.12,129.16,20500.0
2013-09-27 13:25:00,129.15,129.29,129.15,129.2,61900.0,129.15,129.29,129.15,129.2,61900.0
2013-09-27 13:30:00,129.21,129.21,129.16,129.19,17400.0,129.21,129.21,129.16,129.19,17400.0
2013-09-27 13:35:00,129.18,129.18,129.12,129.13,22600.0,129.18,129.18,129.12,129.13,22600.0
2013-09-27 13:40:00,129.13,129.15,129.1,129.13,54400.0,129.13,129.15,129.1,129.13,54400.0
2013-09-27 13:45:00,129.13,129.14,129.05,129.06,68000.0,129.13,129.14,129.05,129.06,68000.0
2013-09-27 13:50:00,129.07,129.14,129.06,129.11,28000.0,129.07,129.14,129.06,129.11,28000.0
2013-09-27 13:55:00,129.11,129.11,129.01,129.06,33000.0,129.11,129.11,129.01,129.06,33000.0
2013-09-27 14:00:00,129.07,129.11,129.01,129.03,75500.0,129.07,129.11,129.01,129.03,75500.0
2013-09-27 14:05:00,129.04,129.07,128.95,128.97,89700.0,129.04,129.07,128.95,128.97,89700.0
2013-09-27 14:10:00,128.98,128.99,128.85,128.93,130900.0,128.98,128.99,128.85,128.93,130900.0
2013-09-27 14:15:00,128.93,128.96,128.9,128.92,32500.0,128.93,128.96,128.9,128.92,32500.0
2013-09-27 14:20:00,128.92,128.98,128.9,128.95,43000.0,128.92,128.98,128.9,128.95,43000.0
2013-09-27 14:25:00,128.94,129.17,128.92,129.16,137300.0,128.94,129.17,128.92,129.16,137300.0
2013-09-27 14:30:00,129.16,129.23,129.16,129.18,45300.0,129.16,129.23,129.16,129.18,45300.0
2013-09-27 14:35:00,129.18,129.2,129.17,129.18,34000.0,129.18,129.2,129.17,129.18,34000.0
2013-09-27 14:40:00,129.19,129.37,129.19,129.27,93900.0,129.19,129.37,129.19,129.27,93900.0
2013-09-27 14:45:00,129.27,129.34,129.25,129.34,29200.0,129.27,129.34,129.25,129.34,29200.0
2013-09-27 14:50:00,129.32,129.4,129.28,129.4,84800.0,129.32,129.4,129.28,129.4,84800.0
2013-09-27 14:55:00,129.4,129.43,129.26,129.28,113600.0,129.4,129.43,129.26,129.28,113600.0
2013-09-27 15:00:00,129.29,129.3,129.23,129.29,58800.0,129.29,129.3,129.23,129.29,58800.0
2013-09-27 15:05:00,129.29,129.35,129.28,129.32,29400.0,129.29,129.35,129.28,129.32,29400.0
2013-09-27 15:10:00,129.31,129.33,129.29,129.3,43300.0,129.31,129.33,129.29,129.3,43300.0
2013-09-27 15:15:00,129.3,129.31,129.22,129.23,76700.0,129.3,129.31,129.22,129.23,76700.0
2013-09-27 15:20:00,129.22,129.23,129.2,129.21,56300.0,129.22,129.23,129.2,129.21,56300.0
2013-09-27 15:25:00,129.22,129.22,129.2,129.22,95300.0,129.22,129.22,129.2,129.22,95300.0
2013-09-27 15:30:00,129.22,129.23,129.2,129.22,73700.0,129.22,129.23,129.2,129.22,73700.0
2013-09-27 15:35:00,129.22,129.23,129.15,129.15,107100.0,129.22,129.23,129.15,129.15,107100.0
2013-09-27 15:40:00,129.15,129.16,129.04,129.05,179900.0,129.15,129.16,129.04,129.05,179900.0
2013-09-27 15:45:00,129.04,129.11,129.04,129.1,123400.0,129.04,129.11,129.04,129.1,123400.0
2013-09-27 15:50:00,129.1,129.13,128.99,129.01,311400.0,129.1,129.13,128.99,129.01,311400.0
2013-09-27 15:55:00,129.01,129.03,128.95,128.99,331700.0,129.01,129.03,128.95,128.99,331700.0
2013-09-30 09:30:00,127.95,127.98,127.78,127.96,193600.0,127.95,127.98,127.78,127.96,193600.0
2013-09-30 09:35:00,127.97,128.08,127.97,128.03,179000.0,127.97,128.08,127.97,128.03,179000.0
2013-09-30 09:40:00,128.03,128.04,127.81,127.81,144400.0,128.03,128.04,127.81,127.81,144400.0
2013-09-30 09:45:00,127.81,127.98,127.7,127.96,124700.0,127.81,127.98,127.7,127.96,124700.0
2013-09-30 09:50:00,127.96,128.05,127.95,127.98,89700.0,127.96,128.05,127.95,127.98,89700.0
2013-09-30 09:55:00,127.99,128.09,127.92,128.04,103200.0,127.99,128.09,127.92,128.04,103200.0
2013-09-30 10:00:00,128.03,128.17,127.98,128.0,101100.0,128.03,128.17,127.98,128.0,101100.0
2013-09-30 10:05:00,128.0,128.16,127.98,128.16,396900.0,128.0,128.16,127.98,128.16,396900.0
2013-09-30 10:10:00,128.15,128.16,128.07,128.13,110300.0,128.15,128.16,128.07,128.13,110300.0
2013-09-30 10:15:00,128.14,128.14,128.04,128.04,83800.0,128.14,128.14,128.04,128.04,83800.0
2013-09-30 10:20:00,128.03,128.15,128.0,128.13,328000.0,128.03,128.15,128.0,128.13,328000.0
2013-09-30 10:25:00,128.14,128.33,128.11,128.29,150300.0,128.14,128.33,128.11,128.29,150300.0
2013-09-30 10:30:00,128.28,128.28,128.08,128.18,90100.0,128.28,128.28,128.08,128.18,90100.0
2013-09-30 10:35:00,128.19,128.35,128.19,128.27,97300.0,128.19,128.35,128.19,128.27,97300.0
2013-09-30 10:40:00,128.27,128.51,128.25,128.51,158100.0,128.27,128.51,128.25,128.51,158100.0
2013-09-30 10:45:00,128.52,129.14,128.52,128.79,749100.0,128.52,129.14,128.52,128.79,749100.0
2013-09-30 10:50:00,128.8,129.13,128.8,128.95,362400.0,128.8,129.13,128.8,128.95,362400.0
2013-09-30 10:55:00,128.96,129.01,128.72,128.74,106600.0,128.96,129.01,128.72,128.74,106600.0
2013-09-30 11:00:00,128.73,128.84,128.7,128.71,135400.0,128.73,128.84,128.7,128.71,135400.0
2013-09-30 11:05:00,128.69,128.87,128.68,128.76,50300.0,128.69,128.87,128.68,128.76,50300.0
2013-09-30 11:10:00,128.77,128.77,128.44,128.48,166300.0,128.77,128.77,128.44,128.48,166300.0
2013-09-30 11:15:00,128.46,128.47,128.35,128.39,53000.0,128.46,128.47,128.35,128.39,53000.0
2013-09-30 11:20:00,128.38,128.49,128.36,128.48,39500.0,128.38,128.49,128.36,128.48,39500.0
2013-09-30 11:25:00,128.47,128.52,128.39,128.39,62200.0,128.47,128.52,128.39,128.39,62200.0
2013-09-30 11:30:00,128.39,128.43,128.34,128.38,33500.0,128.39,128.43,128.34,128.38,33500.0
2013-09-30 11:35:00,128.39,128.46,128.39,128.45,24400.0,128.39,128.46,128.39,128.45,24400.0
2013-09-30 11:40:00,128.45,128.49,128.4,128.46,53900.0,128.45,128.49,128.4,128.46,53900.0
2013-09-30 11:45:00,128.47,128.48,128.42,128.46,33200.0,128.47,128.48,128.42,128.46,33200.0
2013-09-30 11:50:00,128.46,128.58,128.46,128.51,43200.0,128.46,128.58,128.46,128.51,43200.0
2013-09-30 11:55:00,128.52,128.59,128.51,128.53,21900.0,128.52,128.59,128.51,128.53,21900.0
2013-09-30 12:00:00,128.52,128.56,128.49,128.55,20700.0,128.52,128.56,128.49,128.55,20700.0
2013-09-30 12:05:00,128.56,128.58,128.5,128.52,28100.0,128.56,128.58,128.5,128.52,28100.0
2013-09-30 12:10:00,128.52,128.53,128.48,128.5,20300.0,128.52,128.53,128.48,128.5,20300.0
2013-09-30 12:15:00,128.49,128.49,128.36,128.38,40100.0,128.49,128.49,128.36,128.38,40100.0
2013-09-30 12:20:00,128.37,128.43,128.36,128.37,31600.0,128.37,128.43,128.36,128.37,31600.0
2013-09-30 12:25:00,128.37,128.38,128.36,128.37,9300.0,128.37,128.38,128.36,128.37,9300.0
2013-09-30 12:30:00,128.37,128.42,128.14,128.14,120300.0,128.37,128.42,128.14,128.14,120300.0
2013-09-30 12:35:00,128.13,128.34,128.12,128.3,152700.0,128.13,128.34,128.12,128.3,152700.0
2013-09-30 12:40:00,128.32,128.41,128.27,128.38,41400.0,128.32,128.41,128.27,128.38,41400.0
2013-09-30 12:45:00,128.38,128.47,128.3,128.45,78700.0,128.38,128.47,128.3,128.45,78700.0
2013-09-30 12:50:00,128.45,128.56,128.45,128.55,55100.0,128.45,128.56,128.45,128.55,55100.0
2013-09-30 12:55:00,128.55,128.6,128.5,128.59,44200.0,128.55,128.6,128.5,128.59,44200.0
2013-09-30 13:00:00,128.57,128.75,128.56,128.67,94600.0,128.57,128.75,128.56,128.67,94600.0
2013-09-30 13:05:00,128.67,128.71,128.59,128.64,60100.0,128.67,128.71,128.59,128.64,60100.0
2013-09-30 13:10:00,128.63,128.69,128.58,128.58,42700.0,128.63,128.69,128.58,128.58,42700.0
2013-09-30 13:15:00,128.59,128.64,128.44,128.5,82200.0,128.59,128.64,128.44,128.5,82200.0
2013-09-30 13:20:00,128.5,128.62,128.48,128.54,67200.0,128.5,128.62,128.48,128.54,67200.0
2013-09-30 13:25:00,128.51,128.51,127.91,128.0,314700.0,128.51,128.51,127.91,128.0,314700.0
2013-09-30 13:30:00,128.01,128.24,127.98,128.16,121000.0,128.01,128.24,127.98,128.16,121000.0
2013-09-30 13:35:00,128.16,128.33,128.13,128.16,94600.0,128.16,128.33,128.13,128.16,94600.0
2013-09-30 13:40:00,128.16,128.27,128.16,128.22,33000.0,128.16,128.27,128.16,128.22,33000.0
2013-09-30 13:45:00,128.23,128.32,128.23,128.3,79200.0,128.23,128.32,128.23,128.3,79200.0
2013-09-30 13:50:00,128.28,128.31,128.28,128.3,37900.0,128.28,128.31,128.28,128.3,37900.0
2013-09-30 13:55:00,128.3,128.39,128.3,128.36,68900.0,128.3,128.39,128.3,128.36,68900.0
2013-09-30 14:00:00,128.38,128.56,128.37,128.48,121000.0,128.38,128.56,128.37,128.48,121000.0
2013-09-30 14:05:00,128.48,128.64,128.44,128.58,63000.0,128.48,128.64,128.44,128.58,63000.0
2013-09-30 14:10:00,128.59,128.61,128.52,128.55,37700.0,128.59,128.61,128.52,128.55,37700.0
2013-09-30 14:15:00,128.55,128.62,128.47,128.48,86500.0,128.55,128.62,128.47,128.48,86500.0
2013-09-30 14:20:00,128.48,128.5,128.42,128.45,29800.0,128.48,128.5,128.42,128.45,29800.0
2013-09-30 14:25:00,128.45,128.46,128.36,128.37,22800.0,128.45,128.46,128.36,128.37,22800.0
2013-09-30 14:30:00,128.39,128.41,128.29,128.29,27800.0,128.39,128.41,128.29,128.29,27800.0
2013-09-30 14:35:00,128.29,128.42,128.29,128.38,24800.0,128.29,128.42,128.29,128.38,24800.0
2013-09-30 14:40:00,128.38,128.38,128.29,128.33,25500.0,128.38,128.38,128.29,128.33,25500.0
2013-09-30 14:45:00,128.34,128.37,128.31,128.37,13100.0,128.34,128.37,128.31,128.37,13100.0
2013-09-30 14:50:00,128.36,128.36,128.33,128.36,15100.0,128.36,128.36,128.33,128.36,15100.0
2013-09-30 14:55:00,128.35,128.36,128.32,128.36,22700.0,128.35,128.36,128.32,128.36,22700.0
2013-09-30 15:00:00,128.34,128.34,128.24,128.29,65800.0,128.34,128.34,128.24,128.29,65800.0
2013-09-30 15:05:00,128.3,128.39,128.29,128.38,55700.0,128.3,128.39,128.29,128.38,55700.0
2013-09-30 15:10:00,128.39,128.39,128.33,128.35,75600.0,128.39,128.39,128.33,128.35,75600.0
2013-09-30 15:15:00,128.35,128.38,128.33,128.36,56600.0,128.35,128.38,128.33,128.36,56600.0
2013-09-30 15:20:00,128.36,128.39,128.33,128.36,35500.0,128.36,128.39,128.33,128.36,35500.0
2013-09-30 15:25:00,128.37,128.42,128.32,128.4,29300.0,128.37,128.42,128.32,128.4,29300.0
2013-09-30 15:30:00,128.39,128.39,128.23,128.24,119900.0,128.39,128.39,128.23,128.24,119900.0
2013-09-30 15:35:00,128.25,128.28,128.2,128.2,153400.0,128.25,128.28,128.2,128.2,153400.0
2013-09-30 15:40:00,128.2,128.38,128.19,128.31,152500.0,128.2,128.38,128.19,128.31,152500.0
2013-09-30 15:45:00,128.32,128.37,128.29,128.36,141000.0,128.32,128.37,128.29,128.36,141000.0
2013-09-30 15:50:00,128.36,128.36,128.24,128.25,171800.0,128.36,128.36,128.24,128.25,171800.0
2013-09-30 15:55:00,128.25,128.27,128.16,128.2,417600.0,128.25,128.27,128.16,128.2,417600.0
2013-10-01 09:30:00,125.25,125.26,124.81,124.82,478700.0,125.25,125.26,124.81,124.82,478700.0
2013-10-01 09:35:00,124.81,124.86,124.4,124.78,632500.0,124.81,124.86,124.4,124.78,632500.0
2013-10-01 09:40:00,124.77,124.95,124.75,124.81,204900.0,124.77,124.95,124.75,124.81,204900.0
2013-10-01 09:45:00,124.8,125.24,124.71,125.18,349300.0,124.8,125.24,124.71,125.18,349300.0
2013-10-01 09:50:00,125.19,125.21,124.9,124.96,276700.0,125.19,125.21,124.9,124.96,276700.0
2013-10-01 09:55:00,124.96,125.14,124.85,124.96,251100.0,124.96,125.14,124.85,124.96,251100.0
2013-10-01 10:00:00,124.96,124.96,124.54,124.65,524500.0,124.96,124.96,124.54,124.65,524500.0
2013-10-01 10:05:00,124.65,124.98,124.64,124.93,309600.0,124.65,124.98,124.64,124.93,309600.0
2013-10-01 10:10:00,124.98,125.03,124.85,124.95,187700.0,124.98,125.03,124.85,124.95,187700.0
2013-10-01 10:15:00,124.94,124.98,124.66,124.85,249100.0,124.94,124.98,124.66,124.85,249100.0
2013-10-01 10:20:00,124.88,124.88,124.6,124.64,212400.0,124.88,124.88,124.6,124.64,212400.0
2013-10-01 10:25:00,124.64,124.77,124.58,124.65,212000.0,124.64,124.77,124.58,124.65,212000.0
2013-10-01 10:30:00,124.65,124.67,124.39,124.45,611600.0,124.65,124.67,124.39,124.45,611600.0
2013-10-01 10:35:00,124.44,124.71,124.31,124.34,334500.0,124.44,124.71,124.31,124.34,334500.0
2013-10-01 10:40:00,124.34,124.43,124.13,124.16,633400.0,124.34,124.43,124.13,124.16,633400.0
2013-10-01 10:45:00,124.16,124.32,124.11,124.2,287000.0,124.16,124.32,124.11,124.2,287000.0
2013-10-01 10:50:00,124.21,124.34,123.91,124.29,489400.0,124.21,124.34,123.91,124.29,489400.0
2013-10-01 10:55:00,124.27,124.47,124.26,124.44,241600.0,124.27,124.47,124.26,124.44,241600.0
2013-10-01 11:00:00,124.44,124.44,124.14,124.34,156800.0,124.44,124.44,124.14,124.34,156800.0
2013-10-01 11:05:00,124.35,124.37,124.22,124.27,103500.0,124.35,124.37,124.22,124.27,103500.0
2013-10-01 11:10:00,124.28,124.64,124.26,124.6,225800.0,124.28,124.64,124.26,124.6,225800.0
2013-10-01 11:15:00,124.61,124.66,124.46,124.63,180300.0,124.61,124.66,124.46,124.63,180300.0
2013-10-01 11:20:00,124.64,124.81,124.62,124.67,236900.0,124.64,124.81,124.62,124.67,236900.0
2013-10-01 11:25:00,124.66,124.78,124.62,124.63,59400.0,124.66,124.78,124.62,124.63,59400.0
2013-10-01 11:30:00,124.62,124.77,124.6,124.75,115000.0,124.62,124.77,124.6,124.75,115000.0
2013-10-01 11:35:00,124.74,124.74,124.58,124.62,53900.0,124.74,124.74,124.58,124.62,53900.0
2013-10-01 11:40:00,124.65,124.65,124.53,124.6,57000.0,124.65,124.65,124.53,124.6,57000.0
2013-10-01 11:45:00,124.61,124.72,124.6,124.63,47900.0,124.61,124.72,124.6,124.63,47900.0
2013-10-01 11:50:00,124.63,124.63,124.43,124.44,120500.0,124.63,124.63,124.43,124.44,120500.0
2013-10-01 11:55:00,124.44,124.52,124.38,124.52,123400.0,124.44,124.52,124.38,124.52,123400.0
2013-10-01 12:00:00,124.5,124.53,124.38,124.44,55700.0,124.5,124.53,124.38,124.44,55700.0
2013-10-01 12:05:00,124.46,124.54,124.28,124.33,82200.0,124.46,124.54,124.28,124.33,82200.0
2013-10-01 12:10:00,124.33,124.38,124.24,124.36,86300.0,124.33,124.38,124.24,124.36,86300.0
2013-10-01 12:15:00,124.37,124.39,124.27,124.34,67500.0,124.37,124.39,124.27,124.34,67500.0
2013-10-01 12:20:00,124.33,124.37,124.18,124.25,101500.0,124.33,124.37,124.18,124.25,101500.0
2013-10-01 12:25:00,124.25,124.28,124.18,124.19,102100.0,124.25,124.28,124.18,124.19,102100.0
2013-10-01 12:30:00,124.19,124.3,124.16,124.17,67900.0,124.19,124.3,124.16,124.17,67900.0
2013-10-01 12:35:00,124.17,124.24,124.0,124.06,256500.0,124.17,124.24,124.0,124.06,256500.0
2013-10-01 12:40:00,124.06,124.08,123.92,123.96,191800.0,124.06,124.08,123.92,123.96,191800.0
2013-10-01 12:45:00,123.95,124.3,123.81,124.29,249100.0,123.95,124.3,123.81,124.29,249100.0
2013-10-01 12:50:00,124.29,124.3,123.99,124.05,287400.0,124.29,124.3,123.99,124.05,287400.0
2013-10-01 12:55:00,124.04,124.13,123.99,124.09,197000.0,124.04,124.13,123.99,124.09,197000.0
2013-10-01 13:00:00,124.1,124.23,124.06,124.19,139400.0,124.1,124.23,124.06,124.19,139400.0
2013-10-01 13:05:00,124.19,124.31,124.17,124.24,125400.0,124.19,124.31,124.17,124.24,125400.0
2013-10-01 13:10:00,124.25,124.3,124.12,124.21,50500.0,124.25,124.3,124.12,124.21,50500.0
2013-10-01 13:15:00,124.21,124.32,124.2,124.28,132200.0,124.21,124.32,124.2,124.28,132200.0
2013-10-01 13:20:00,124.27,124.42,124.26,124.35,176100.0,124.27,124.42,124.26,124.35,176100.0
2013-10-01 13:25:00,124.36,124.41,124.07,124.12,180200.0,124.36,124.41,124.07,124.12,180200.0
2013-10-01 13:30:00,124.14,124.25,124.08,124.25,122100.0,124.14,124.25,124.08,124.25,122100.0
2013-10-01 13:35:00,124.25,124.35,124.19,124.26,89200.0,124.25,124.35,124.19,124.26,89200.0
2013-10-01 13:40:00,124.26,124.28,124.13,124.23,109200.0,124.26,124.28,124.13,124.23,109200.0
2013-10-01 13:45:00,124.23,124.24,124.12,124.2,62100.0,124.23,124.24,124.12,124.2,62100.0
2013-10-01 13:50:00,124.19,124.25,124.19,124.23,41300.0,124.19,124.25,124.19,124.23,41300.0
2013-10-01 13:55:00,124.24,124.28,124.21,124.24,42900.0,124.24,124.28,124.21,124.24,42900.0
2013-10-01 14:00:00,124.24,124.35,124.22,124.26,54300.0,124.24,124.35,124.22,124.26,54300.0
2013-10-01 14:05:00,124.26,124.39,124.23,124.36,26000.0,124.26,124.39,124.23,124.36,26000.0
2013-10-01 14:10:00,124.37,124.44,124.36,124.44,96500.0,124.37,124.44,124.36,124.44,96500.0
2013-10-01 14:15:00,124.43,124.55,124.38,124.44,204600.0,124.43,124.55,124.38,124.44,204600.0
2013-10-01 14:20:00,124.44,124.5,124.38,124.49,57400.0,124.44,124.5,124.38,124.49,57400.0
2013-10-01 14:25:00,124.51,124.52,124.47,124.49,118500.0,124.51,124.52,124.47,124.49,118500.0
2013-10-01 14:30:00,124.49,124.54,124.48,124.51,116400.0,124.49,124.54,124.48,124.51,116400.0
2013-10-01 14:35:00,124.49,124.49,124.42,124.48,46600.0,124.49,124.49,124.42,124.48,46600.0
2013-10-01 14:40:00,124.47,124.6,124.45,124.59,109400.0,124.47,124.6,124.45,124.59,109400.0
2013-10-01 14:45:00,124.6,124.63,124.52,124.61,101900.0,124.6,124.63,124.52,124.61,101900.0
2013-10-01 14:50:00,124.61,124.68,124.58,124.58,71800.0,124.61,124.68,124.58,124.58,71800.0
2013-10-01 14:55:00,124.58,124.61,124.49,124.51,95600.0,124.58,124.61,124.49,124.51,95600.0
2013-10-01 15:00:00,124.49,124.54,124.39,124.43,75100.0,124.49,124.54,124.39,124.43,75100.0
2013-10-01 15:05:00,124.42,124.6,124.42,124.55,77700.0,124.42,124.6,124.42,124.55,77700.0
2013-10-01 15:10:00,124.54,124.59,124.51,124.58,68800.0,124.54,124.59,124.51,124.58,68800.0
2013-10-01 15:15:00,124.59,124.63,124.54,124.6,96100.0,124.59,124.63,124.54,124.6,96100.0
2013-10-01 15:20:00,124.6,124.63,124.54,124.58,70600.0,124.6,124.63,124.54,124.58,70600.0
2013-10-01 15:25:00,124.59,124.61,124.52,124.58,102600.0,124.59,124.61,124.52,124.58,102600.0
2013-10-01 15:30:00,124.58,124.73,124.57,124.66,139700.0,124.58,124.73,124.57,124.66,139700.0
2013-10-01 15:35:00,124.66,124.68,124.6,124.67,86100.0,124.66,124.68,124.6,124.67,86100.0
2013-10-01 15:40:00,124.66,124.68,124.56,124.6,123900.0,124.66,124.68,124.56,124.6,123900.0
2013-10-01 15:45:00,124.55,124.62,124.54,124.61,142400.0,124.55,124.62,124.54,124.61,142400.0
2013-10-01 15:50:00,124.6,124.72,124.58,124.69,264700.0,124.6,124.72,124.58,124.69,264700.0
2013-10-01 15:55:00,124.69,124.7,124.52,124.58,547900.0,124.69,124.7,124.52,124.58,547900.0
2013-10-02 09:30:00,125.37,125.58,125.35,125.39,238700.0,125.37,125.58,125.35,125.39,238700.0
2013-10-02 09:35:00,125.38,125.67,125.34,125.66,219000.0,125.38,125.67,125.34,125.66,219000.0
2013-10-02 09:40:00,125.66,125.89,125.64,125.73,344700.0,125.66,125.89,125.64,125.73,344700.0
2013-10-02 09:45:00,125.73,125.77,125.56,125.63,144300.0,125.73,125.77,125.56,125.63,144300.0
2013-10-02 09:50:00,125.64,125.81,125.6,125.75,138200.0,125.64,125.81,125.6,125.75,138200.0
2013-10-02 09:55:00,125.76,126.21,125.64,126.07,431500.0,125.76,126.21,125.64,126.07,431500.0
2013-10-02 10:00:00,126.07,126.31,126.07,126.13,437600.0,126.07,126.31,126.07,126.13,437600.0
2013-10-02 10:05:00,126.14,126.29,126.07,126.23,232300.0,126.14,126.29,126.07,126.23,232300.0
2013-10-02 10:10:00,126.25,127.12,126.24,126.74,699500.0,126.25,127.12,126.24,126.74,699500.0
2013-10-02 10:15:00,126.76,126.92,126.74,126.79,263700.0,126.76,126.92,126.74,126.79,263700.0
2013-10-02 10:20:00,126.8,126.87,126.71,126.83,181500.0,126.8,126.87,126.71,126.83,181500.0
2013-10-02 10:25:00,126.85,127.49,126.84,127.23,571100.0,126.85,127.49,126.84,127.23,571100.0
2013-10-02 10:30:00,127.22,127.73,127.21,127.47,510600.0,127.22,127.73,127.21,127.47,510600.0
2013-10-02 10:35:00,127.47,127.48,127.28,127.31,181800.0,127.47,127.48,127.28,127.31,181800.0
2013-10-02 10:40:00,127.31,127.42,127.26,127.38,164000.0,127.31,127.42,127.26,127.38,164000.0
2013-10-02 10:45:00,127.39,127.48,127.33,127.44,176300.0,127.39,127.48,127.33,127.44,176300.0
2013-10-02 10:50:00,127.44,127.81,127.44,127.49,269500.0,127.44,127.81,127.44,127.49,269500.0
2013-10-02 10:55:00,127.51,127.54,127.31,127.33,166100.0,127.51,127.54,127.31,127.33,166100.0
2013-10-02 11:00:00,127.33,127.42,127.28,127.33,136500.0,127.33,127.42,127.28,127.33,136500.0
2013-10-02 11:05:00,127.33,127.36,126.98,127.18,297700.0,127.33,127.36,126.98,127.18,297700.0
2013-10-02 11:10:00,127.2,127.27,127.18,127.27,62400.0,127.2,127.27,127.18,127.27,62400.0
2013-10-02 11:15:00,127.26,127.51,127.06,127.06,306900.0,127.26,127.51,127.06,127.06,306900.0
2013-10-02 11:20:00,127.07,127.19,127.07,127.15,79500.0,127.07,127.19,127.07,127.15,79500.0
2013-10-02 11:25:00,127.15,127.18,127.02,127.12,81900.0,127.15,127.18,127.02,127.12,81900.0
2013-10-02 11:30:00,127.12,127.18,127.02,127.05,98900.0,127.12,127.18,127.02,127.05,98900.0
2013-10-02 11:35:00,127.04,127.06,126.75,126.81,250800.0,127.04,127.06,126.75,126.81,250800.0
2013-10-02 11:40:00,126.79,127.06,126.78,126.99,132300.0,126.79,127.06,126.78,126.99,132300.0
2013-10-02 11:45:00,126.99,127.1,126.98,127.01,95900.0,126.99,127.1,126.98,127.01,95900.0
2013-10-02 11:50:00,127.02,127.19,127.02,127.08,43200.0,127.02,127.19,127.02,127.08,43200.0
2013-10-02 11:55:00,127.09,127.14,127.0,127.05,52300.0,127.09,127.14,127.0,127.05,52300.0
2013-10-02 12:00:00,127.06,127.27,127.06,127.17,122600.0,127.06,127.27,127.06,127.17,122600.0
2013-10-02 12:05:00,127.16,127.2,127.04,127.06,88900.0,127.16,127.2,127.04,127.06,88900.0
2013-10-02 12:10:00,127.06,127.06,126.96,127.02,48000.0,127.06,127.06,126.96,127.02,48000.0
2013-10-02 12:15:00,127.02,127.12,127.01,127.04,22700.0,127.02,127.12,127.01,127.04,22700.0
2013-10-02 12:20:00,127.03,127.12,127.02,127.05,46600.0,127.03,127.12,127.02,127.05,46600.0
2013-10-02 12:25:00,127.04,127.09,126.98,127.06,75200.0,127.04,127.09,126.98,127.06,75200.0
2013-10-02 12:30:00,127.04,127.11,127.01,127.06,57900.0,127.04,127.11,127.01,127.06,57900.0
2013-10-02 12:35:00,127.07,127.2,127.07,127.16,49100.0,127.07,127.2,127.07,127.16,49100.0
2013-10-02 12:40:00,127.16,127.17,127.09,127.09,50800.0,127.16,127.17,127.09,127.09,50800.0
2013-10-02 12:45:00,127.08,127.08,126.9,126.9,122500.0,127.08,127.08,126.9,126.9,122500.0
2013-10-02 12:50:00,126.91,126.94,126.85,126.92,78000.0,126.91,126.94,126.85,126.92,78000.0
2013-10-02 12:55:00,126.92,126.96,126.9,126.91,59800.0,126.92,126.96,126.9,126.91,59800.0
2013-10-02 13:00:00,126.91,127.11,126.91,126.96,81400.0,126.91,127.11,126.91,126.96,81400.0
2013-10-02 13:05:00,126.95,126.95,126.84,126.88,75300.0,126.95,126.95,126.84,126.88,75300.0
2013-10-02 13:10:00,126.88,127.18,126.88,127.17,98600.0,126.88,127.18,126.88,127.17,98600.0
2013-10-02 13:15:00,127.18,127.45,127.08,127.33,202900.0,127.18,127.45,127.08,127.33,202900.0
2013-10-02 13:20:00,127.34,127.43,127.27,127.43,85900.0,127.34,127.43,127.27,127.43,85900.0
2013-10-02 13:25:00,127.43,127.54,127.34,127.5,132700.0,127.43,127.54,127.34,127.5,132700.0
2013-10-02 13:30:00,127.49,127.54,127.39,127.43,111400.0,127.49,127.54,127.39,127.43,111400.0
2013-10-02 13:35:00,127.43,127.43,127.28,127.33,68200.0,127.43,127.43,127.28,127.33,68200.0
2013-10-02 13:40:00,127.33,127.33,127.21,127.21,208900.0,127.33,127.33,127.21,127.21,208900.0
2013-10-02 13:45:00,127.21,127.27,127.19,127.25,68100.0,127.21,127.27,127.19,127.25,68100.0
2013-10-02 13:50:00,127.25,127.27,127.1,127.11,71000.0,127.25,127.27,127.1,127.11,71000.0
2013-10-02 13:55:00,127.11,127.18,127.07,127.1,103200.0,127.11,127.18,127.07,127.1,103200.0
2013-10-02 14:00:00,127.1,127.1,126.99,127.03,89300.0,127.1,127.1,126.99,127.03,89300.0
2013-10-02 14:05:00,127.03,127.09,126.98,127.0,82500.0,127.03,127.09,126.98,127.0,82500.0
2013-10-02 14:10:00,127.0,127.15,127.0,127.12,57900.0,127.0,127.15,127.0,127.12,57900.0
2013-10-02 14:15:00,127.11,127.13,127.07,127.08,66300.0,127.11,127.13,127.07,127.08,66300.0
2013-10-02 14:20:00,127.09,127.12,127.04,127.11,37600.0,127.09,127.12,127.04,127.11,37600.0
2013-10-02 14:25:00,127.12,127.17,127.09,127.15,74300.0,127.12,127.17,127.09,127.15,74300.0
2013-10-02 14:30:00,127.15,127.2,127.14,127.17,18100.0,127.15,127.2,127.14,127.17,18100.0
2013-10-02 14:35:00,127.17,127.17,127.11,127.11,20500.0,127.17,127.17,127.11,127.11,20500.0
2013-10-02 14:40:00,127.11,127.14,127.04,127.12,37500.0,127.11,127.14,127.04,127.12,37500.0
2013-10-02 14:45:00,127.12,127.17,127.11,127.16,45500.0,127.12,127.17,127.11,127.16,45500.0
2013-10-02 14:50:00,127.16,127.16,127.1,127.12,32100.0,127.16,127.16,127.1,127.12,32100.0
2013-10-02 14:55:00,127.12,127.2,127.11,127.19,60500.0,127.12,127.2,127.11,127.19,60500.0
2013-10-02 15:00:00,127.16,127.18,127.12,127.17,37500.0,127.16,127.18,127.12,127.17,37500.0
2013-10-02 15:05:00,127.17,127.19,127.15,127.17,21700.0,127.17,127.19,127.15,127.17,21700.0
2013-10-02 15:10:00,127.17,127.21,127.17,127.19,28500.0,127.17,127.21,127.17,127.19,28500.0
2013-10-02 15:15:00,127.19,127.22,127.16,127.16,55900.0,127.19,127.22,127.16,127.16,55900.0
2013-10-02 15:20:00,127.15,127.16,127.11,127.14,48100.0,127.15,127.16,127.11,127.14,48100.0
2013-10-02 15:25:00,127.14,127.16,127.12,127.16,52200.0,127.14,127.16,127.12,127.16,52200.0
2013-10-02 15:30:00,127.15,127.15,127.11,127.11,49300.0,127.15,127.15,127.11,127.11,49300.0
2013-10-02 15:35:00,127.11,127.14,127.11,127.11,48800.0,127.11,127.14,127.11,127.11,48800.0
2013-10-02 15:40:00,127.11,127.13,127.05,127.08,77200.0,127.11,127.13,127.05,127.08,77200.0
2013-10-02 15:45:00,127.09,127.11,127.08,127.09,84000.0,127.09,127.11,127.08,127.09,84000.0
2013-10-02 15:50:00,127.09,127.12,127.07,127.11,144700.0,127.09,127.12,127.07,127.11,144700.0
2013-10-02 15:55:00,127.11,127.11,127.02,127.03,269100.0,127.11,127.11,127.02,127.03,269100.0
2013-10-03 09:30:00,126.77,126.84,126.53,126.57,137100.0,126.77,126.84,126.53,126.57,137100.0
2013-10-03 09:35:00,126.56,126.57,126.44,126.55,82900.0,126.56,126.57,126.44,126.55,82900.0
2013-10-03 09:40:00,126.55,126.62,126.22,126.27,150500.0,126.55,126.62,126.22,126.27,150500.0
2013-10-03 09:45:00,126.26,126.4,126.25,126.38,86600.0,126.26,126.4,126.25,126.38,86600.0
2013-10-03 09:50:00,126.38,126.5,126.36,126.43,55000.0,126.38,126.5,126.36,126.43,55000.0
2013-10-03 09:55:00,126.43,126.62,126.34,126.56,99600.0,126.43,126.62,126.34,126.56,99600.0
2013-10-03 10:00:00,126.57,127.38,126.57,127.21,617500.0,126.57,127.38,126.57,127.21,617500.0
2013-10-03 10:05:00,127.23,127.24,126.98,127.02,149300.0,127.23,127.24,126.98,127.02,149300.0
2013-10-03 10:10:00,127.03,127.08,126.9,126.96,148900.0,127.03,127.08,126.9,126.96,148900.0
2013-10-03 10:15:00,126.96,127.01,126.8,126.84,162700.0,126.96,127.01,126.8,126.84,162700.0
2013-10-03 10:20:00,126.83,126.86,126.57,126.61,231400.0,126.83,126.86,126.57,126.61,231400.0
2013-10-03 10:25:00,126.64,126.78,126.62,126.69,76600.0,126.64,126.78,126.62,126.69,76600.0
2013-10-03 10:30:00,126.7,126.9,126.67,126.84,108500.0,126.7,126.9,126.67,126.84,108500.0
2013-10-03 10:35:00,126.84,126.92,126.68,126.91,76000.0,126.84,126.92,126.68,126.91,76000.0
2013-10-03 10:40:00,126.91,127.04,126.82,126.92,121300.0,126.91,127.04,126.82,126.92,121300.0
2013-10-03 10:45:00,126.92,127.16,126.72,126.78,237400.0,126.92,127.16,126.72,126.78,237400.0
2013-10-03 10:50:00,126.79,126.89,126.68,126.84,70900.0,126.79,126.89,126.68,126.84,70900.0
2013-10-03 10:55:00,126.84,126.93,126.78,126.85,72400.0,126.84,126.93,126.78,126.85,72400.0
2013-10-03 11:00:00,126.84,126.89,126.68,126.74,68100.0,126.84,126.89,126.68,126.74,68100.0
2013-10-03 11:05:00,126.74,126.84,126.74,126.84,51100.0,126.74,126.84,126.74,126.84,51100.0
2013-10-03 11:10:00,126.84,126.97,126.82,126.97,60100.0,126.84,126.97,126.82,126.97,60100.0
2013-10-03 11:15:00,126.97,127.45,126.97,127.32,389800.0,126.97,127.45,126.97,127.32,389800.0
2013-10-03 11:20:00,127.3,127.39,127.12,127.2,151800.0,127.3,127.39,127.12,127.2,151800.0
2013-10-03 11:25:00,127.2,127.32,127.17,127.26,125000.0,127.2,127.32,127.17,127.26,125000.0
2013-10-03 11:30:00,127.24,127.3,127.18,127.24,87500.0,127.24,127.3,127.18,127.24,87500.0
2013-10-03 11:35:00,127.26,127.26,126.89,127.02,137500.0,127.26,127.26,126.89,127.02,137500.0
2013-10-03 11:40:00,127.01,127.21,127.0,127.13,71800.0,127.01,127.21,127.0,127.13,71800.0
2013-10-03 11:45:00,127.13,127.42,127.13,127.27,122000.0,127.13,127.42,127.13,127.27,122000.0
2013-10-03 11:50:00,127.27,127.69,127.23,127.42,386600.0,127.27,127.69,127.23,127.42,386600.0
2013-10-03 11:55:00,127.41,127.41,127.19,127.28,114800.0,127.41,127.41,127.19,127.28,114800.0
2013-10-03 12:00:00,127.29,127.36,127.19,127.24,64300.0,127.29,127.36,127.19,127.24,64300.0
2013-10-03 12:05:00,127.25,127.53,127.25,127.37,104000.0,127.25,127.53,127.25,127.37,104000.0
2013-10-03 12:10:00,127.37,127.54,127.15,127.19,136000.0,127.37,127.54,127.15,127.19,136000.0
2013-10-03 12:15:00,127.19,127.3,127.19,127.3,32700.0,127.19,127.3,127.19,127.3,32700.0
2013-10-03 12:20:00,127.31,127.35,127.26,127.34,58000.0,127.31,127.35,127.26,127.34,58000.0
2013-10-03 12:25:00,127.33,127.46,127.28,127.28,133200.0,127.33,127.46,127.28,127.28,133200.0
2013-10-03 12:30:00,127.27,127.29,127.18,127.19,47200.0,127.27,127.29,127.18,127.19,47200.0
2013-10-03 12:35:00,127.21,127.27,127.18,127.22,54300.0,127.21,127.27,127.18,127.22,54300.0
2013-10-03 12:40:00,127.24,127.34,127.19,127.3,31100.0,127.24,127.34,127.19,127.3,31100.0
2013-10-03 12:45:00,127.3,127.31,126.95,127.07,171000.0,127.3,127.31,126.95,127.07,171000.0
2013-10-03 12:50:00,127.09,127.14,127.01,127.04,98800.0,127.09,127.14,127.01,127.04,98800.0
2013-10-03 12:55:00,127.03,127.09,126.91,127.07,93800.0,127.03,127.09,126.91,127.07,93800.0
2013-10-03 13:00:00,127.07,127.26,127.06,127.19,78300.0,127.07,127.26,127.06,127.19,78300.0
2013-10-03 13:05:00,127.19,127.19,127.07,127.09,56000.0,127.19,127.19,127.07,127.09,56000.0
2013-10-03 13:10:00,127.08,127.24,127.08,127.19,61700.0,127.08,127.24,127.08,127.19,61700.0
2013-10-03 13:15:00,127.2,127.35,127.16,127.31,58100.0,127.2,127.35,127.16,127.31,58100.0
2013-10-03 13:20:00,127.33,127.49,127.29,127.29,108600.0,127.33,127.49,127.29,127.29,108600.0
2013-10-03 13:25:00,127.29,127.31,127.12,127.15,84500.0,127.29,127.31,127.12,127.15,84500.0
2013-10-03 13:30:00,127.13,127.15,127.02,127.06,110100.0,127.13,127.15,127.02,127.06,110100.0
2013-10-03 13:35:00,127.07,127.11,127.05,127.09,72000.0,127.07,127.11,127.05,127.09,72000.0
2013-10-03 13:40:00,127.09,127.11,127.05,127.1,48600.0,127.09,127.11,127.05,127.1,48600.0
2013-10-03 13:45:00,127.1,127.25,127.07,127.21,64100.0,127.1,127.25,127.07,127.21,64100.0
2013-10-03 13:50:00,127.2,127.26,127.13,127.26,55800.0,127.2,127.26,127.13,127.26,55800.0
2013-10-03 13:55:00,127.26,127.26,127.12,127.15,90000.0,127.26,127.26,127.12,127.15,90000.0
2013-10-03 14:00:00,127.15,127.24,127.06,127.1,81100.0,127.15,127.24,127.06,127.1,81100.0
2013-10-03 14:05:00,127.09,127.24,127.09,127.19,65500.0,127.09,127.24,127.09,127.19,65500.0
2013-10-03 14:10:00,127.19,127.22,127.13,127.19,40300.0,127.19,127.22,127.13,127.19,40300.0
2013-10-03 14:15:00,127.19,127.34,127.19,127.31,84100.0,127.19,127.34,127.19,127.31,84100.0
2013-10-03 14:20:00,127.31,127.48,127.25,127.48,145600.0,127.31,127.48,127.25,127.48,145600.0
2013-10-03 14:25:00,127.49,127.6,127.27,127.29,356000.0,127.49,127.6,127.27,127.29,356000.0
2013-10-03 14:30:00,127.29,127.42,127.29,127.38,70200.0,127.29,127.42,127.29,127.38,70200.0
2013-10-03 14:35:00,127.37,127.37,127.21,127.23,72400.0,127.37,127.37,127.21,127.23,72400.0
2013-10-03 14:40:00,127.24,127.24,127.11,127.2,119400.0,127.24,127.24,127.11,127.2,119400.0
2013-10-03 14:45:00,127.19,127.19,127.14,127.19,78300.0,127.19,127.19,127.14,127.19,78300.0
2013-10-03 14:50:00,127.19,127.19,127.09,127.15,54100.0,127.19,127.19,127.09,127.15,54100.0
2013-10-03 14:55:00,127.14,127.16,127.13,127.16,40100.0,127.14,127.16,127.13,127.16,40100.0
2013-10-03 15:00:00,127.16,127.19,127.14,127.19,56900.0,127.16,127.19,127.14,127.19,56900.0
2013-10-03 15:05:00,127.19,127.19,127.15,127.17,85000.0,127.19,127.19,127.15,127.17,85000.0
2013-10-03 15:10:00,127.17,127.17,127.06,127.07,90800.0,127.17,127.17,127.06,127.07,90800.0
2013-10-03 15:15:00,127.08,127.14,127.07,127.13,55000.0,127.08,127.14,127.07,127.13,55000.0
2013-10-03 15:20:00,127.13,127.17,127.09,127.16,67800.0,127.13,127.17,127.09,127.16,67800.0
2013-10-03 15:25:00,127.16,127.19,127.15,127.17,81100.0,127.16,127.19,127.15,127.17,81100.0
2013-10-03 15:30:00,127.17,127.26,127.17,127.26,63000.0,127.17,127.26,127.17,127.26,63000.0
2013-10-03 15:35:00,127.26,127.28,127.25,127.28,75600.0,127.26,127.28,127.25,127.28,75600.0
2013-10-03 15:40:00,127.29,127.32,127.27,127.29,133100.0,127.29,127.32,127.27,127.29,133100.0
2013-10-03 15:45:00,127.28,127.39,127.28,127.39,110600.0,127.28,127.39,127.28,127.39,110600.0
2013-10-03 15:50:00,127.38,127.39,127.26,127.28,187800.0,127.38,127.39,127.26,127.28,187800.0
2013-10-03 15:55:00,127.28,127.3,127.16,127.18,238000.0,127.28,127.3,127.16,127.18,238000.0
2013-10-04 09:30:00,127.05,127.15,126.72,127.0,252300.0,127.05,127.15,126.72,127.0,252300.0
2013-10-04 09:35:00,127.02,127.03,126.91,126.99,73500.0,127.02,127.03,126.91,126.99,73500.0
2013-10-04 09:40:00,126.99,127.02,126.78,126.8,129600.0,126.99,127.02,126.78,126.8,129600.0
2013-10-04 09:45:00,126.8,126.82,126.71,126.74,113000.0,126.8,126.82,126.71,126.74,113000.0
2013-10-04 09:50:00,126.74,126.76,126.37,126.57,246500.0,126.74,126.76,126.37,126.57,246500.0
2013-10-04 09:55:00,126.56,126.73,126.42,126.73,126500.0,126.56,126.73,126.42,126.73,126500.0
2013-10-04 10:00:00,126.7,126.7,126.35,126.47,221100.0,126.7,126.7,126.35,126.47,221100.0
2013-10-04 10:05:00,126.48,126.5,126.08,126.37,345400.0,126.48,126.5,126.08,126.37,345400.0
2013-10-04 10:10:00,126.37,126.48,126.22,126.41,119900.0,126.37,126.48,126.22,126.41,119900.0
2013-10-04 10:15:00,126.41,126.44,126.29,126.33,122500.0,126.41,126.44,126.29,126.33,122500.0
2013-10-04 10:20:00,126.32,126.32,126.0,126.25,185700.0,126.32,126.32,126.0,126.25,185700.0
2013-10-04 10:25:00,126.24,126.24,126.08,126.16,103100.0,126.24,126.24,126.08,126.16,103100.0
2013-10-04 10:30:00,126.16,126.34,126.1,126.34,99700.0,126.16,126.34,126.1,126.34,99700.0
2013-10-04 10:35:00,126.33,126.6,126.32,126.54,261600.0,126.33,126.6,126.32,126.54,261600.0
2013-10-04 10:40:00,126.55,126.75,126.52,126.66,176600.0,126.55,126.75,126.52,126.66,176600.0
2013-10-04 10:45:00,126.67,126.75,126.57,126.57,58600.0,126.67,126.75,126.57,126.57,58600.0
2013-10-04 10:50:00,126.55,126.57,126.48,126.51,53300.0,126.55,126.57,126.48,126.51,53300.0
2013-10-04 10:55:00,126.5,126.63,126.5,126.58,59500.0,126.5,126.63,126.5,126.58,59500.0
2013-10-04 11:00:00,126.57,126.57,126.39,126.44,83900.0,126.57,126.57,126.39,126.44,83900.0
2013-10-04 11:05:00,126.44,126.69,126.32,126.67,152300.0,126.44,126.69,126.32,126.67,152300.0
2013-10-04 11:10:00,126.68,126.72,126.55,126.56,72500.0,126.68,126.72,126.55,126.56,72500.0
2013-10-04 11:15:00,126.56,126.6,126.39,126.42,85500.0,126.56,126.6,126.39,126.42,85500.0
2013-10-04 11:20:00,126.42,126.56,126.4,126.41,109800.0,126.42,126.56,126.4,126.41,109800.0
2013-10-04 11:25:00,126.41,126.53,126.32,126.5,84000.0,126.41,126.53,126.32,126.5,84000.0
2013-10-04 11:30:00,126.51,126.58,126.49,126.53,84100.0,126.51,126.58,126.49,126.53,84100.0
2013-10-04 11:35:00,126.54,126.56,126.47,126.48,30200.0,126.54,126.56,126.47,126.48,30200.0
2013-10-04 11:40:00,126.48,126.51,126.42,126.48,21100.0,126.48,126.51,126.42,126.48,21100.0
2013-10-04 11:45:00,126.48,126.53,126.41,126.49,36000.0,126.48,126.53,126.41,126.49,36000.0
2013-10-04 11:50:00,126.49,126.51,126.45,126.45,14400.0,126.49,126.51,126.45,126.45,14400.0
2013-10-04 11:55:00,126.45,126.45,126.32,126.38,35400.0,126.45,126.45,126.32,126.38,35400.0
2013-10-04 12:00:00,126.37,126.45,126.32,126.45,35300.0,126.37,126.45,126.32,126.45,35300.0
2013-10-04 12:05:00,126.44,126.44,126.23,126.27,51900.0,126.44,126.44,126.23,126.27,51900.0
2013-10-04 12:10:00,126.26,126.32,126.15,126.24,89500.0,126.26,126.32,126.15,126.24,89500.0
2013-10-04 12:15:00,126.23,126.37,126.2,126.31,117200.0,126.23,126.37,126.2,126.31,117200.0
2013-10-04 12:20:00,126.29,126.32,126.22,126.22,71200.0,126.29,126.32,126.22,126.22,71200.0
2013-10-04 12:25:00,126.23,126.27,126.17,126.26,74500.0,126.23,126.27,126.17,126.26,74500.0
2013-10-04 12:30:00,126.25,126.43,126.23,126.36,68000.0,126.25,126.43,126.23,126.36,68000.0
2013-10-04 12:35:00,126.33,126.4,126.31,126.31,44200.0,126.33,126.4,126.31,126.31,44200.0
2013-10-04 12:40:00,126.31,126.37,126.31,126.33,22200.0,126.31,126.37,126.31,126.33,22200.0
2013-10-04 12:45:00,126.32,126.35,126.29,126.31,20600.0,126.32,126.35,126.29,126.31,20600.0
2013-10-04 12:50:00,126.31,126.37,126.31,126.36,27800.0,126.31,126.37,126.31,126.36,27800.0
2013-10-04 12:55:00,126.36,126.39,126.28,126.32,26200.0,126.36,126.39,126.28,126.32,26200.0
2013-10-04 13:00:00,126.3,126.36,126.25,126.31,33300.0,126.3,126.36,126.25,126.31,33300.0
2013-10-04 13:05:00,126.31,126.42,126.27,126.37,34000.0,126.31,126.42,126.27,126.37,34000.0
2013-10-04 13:10:00,126.36,126.52,126.3,126.41,89800.0,126.36,126.52,126.3,126.41,89800.0
2013-10-04 13:15:00,126.42,126.62,126.41,126.52,95100.0,126.42,126.62,126.41,126.52,95100.0
2013-10-04 13:20:00,126.51,126.52,126.42,126.5,40100.0,126.51,126.52,126.42,126.5,40100.0
2013-10-04 13:25:00,126.5,126.54,126.41,126.47,60500.0,126.5,126.54,126.41,126.47,60500.0
2013-10-04 13:30:00,126.46,126.5,126.32,126.36,63000.0,126.46,126.5,126.32,126.36,63000.0
2013-10-04 13:35:00,126.36,126.39,126.34,126.35,17900.0,126.36,126.39,126.34,126.35,17900.0
2013-10-04 13:40:00,126.35,126.36,126.3,126.33,28100.0,126.35,126.36,126.3,126.33,28100.0
2013-10-04 13:45:00,126.35,126.38,126.22,126.38,80300.0,126.35,126.38,126.22,126.38,80300.0
2013-10-04 13:50:00,126.37,126.38,126.22,126.24,57000.0,126.37,126.38,126.22,126.24,57000.0
2013-10-04 13:55:00,126.24,126.33,126.23,126.29,64400.0,126.24,126.33,126.23,126.29,64400.0
2013-10-04 14:00:00,126.29,126.31,126.17,126.27,54600.0,126.29,126.31,126.17,126.27,54600.0
2013-10-04 14:05:00,126.26,126.44,126.26,126.38,46800.0,126.26,126.44,126.26,126.38,46800.0
2013-10-04 14:10:00,126.39,126.46,126.37,126.44,20300.0,126.39,126.46,126.37,126.44,20300.0
2013-10-04 14:15:00,126.44,126.49,126.44,126.45,29500.0,126.44,126.49,126.44,126.45,29500.0
2013-10-04 14:20:00,126.46,126.53,126.45,126.46,63900.0,126.46,126.53,126.45,126.46,63900.0
2013-10-04 14:25:00,126.47,126.47,126.41,126.44,24700.0,126.47,126.47,126.41,126.44,24700.0
2013-10-04 14:30:00,126.42,126.47,126.4,126.43,24100.0,126.42,126.47,126.4,126.43,24100.0
2013-10-04 14:35:00,126.43,126.45,126.4,126.43,12100.0,126.43,126.45,126.4,126.43,12100.0
2013-10-04 14:40:00,126.43,126.47,126.42,126.46,36300.0,126.43,126.47,126.42,126.46,36300.0
2013-10-04 14:45:00,126.48,126.59,126.46,126.49,61800.0,126.48,126.59,126.46,126.49,61800.0
2013-10-04 14:50:00,126.49,126.5,126.45,126.49,17700.0,126.49,126.5,126.45,126.49,17700.0
2013-10-04 14:55:00,126.48,126.52,126.43,126.44,33600.0,126.48,126.52,126.43,126.44,33600.0
2013-10-04 15:00:00,126.45,126.47,126.43,126.44,16400.0,126.45,126.47,126.43,126.44,16400.0
2013-10-04 15:05:00,126.45,126.49,126.44,126.46,48100.0,126.45,126.49,126.44,126.46,48100.0
2013-10-04 15:10:00,126.46,126.46,126.37,126.38,97200.0,126.46,126.46,126.37,126.38,97200.0
2013-10-04 15:15:00,126.39,126.4,126.34,126.35,18600.0,126.39,126.4,126.34,126.35,18600.0
2013-10-04 15:20:00,126.35,126.39,126.29,126.37,61300.0,126.35,126.39,126.29,126.37,61300.0
2013-10-04 15:25:00,126.37,126.37,126.32,126.34,22200.0,126.37,126.37,126.32,126.34,22200.0
2013-10-04 15:30:00,126.33,126.39,126.32,126.39,37700.0,126.33,126.39,126.32,126.39,37700.0
2013-10-04 15:35:00,126.38,126.43,126.38,126.41,51100.0,126.38,126.43,126.38,126.41,51100.0
2013-10-04 15:40:00,126.41,126.45,126.41,126.45,56900.0,126.41,126.45,126.41,126.45,56900.0
2013-10-04 15:45:00,126.45,126.45,126.39,126.41,67600.0,126.45,126.45,126.39,126.41,67600.0
2013-10-04 15:50:00,126.41,126.53,126.41,126.51,126600.0,126.41,126.53,126.41,126.51,126600.0
2013-10-04 15:55:00,126.52,126.55,126.48,126.53,184800.0,126.52,126.55,126.48,126.53,184800.0
2013-10-07 09:30:00,127.26,127.26,127.12,127.2,175400.0,127.26,127.26,127.12,127.2,175400.0
2013-10-07 09:35:00,127.21,127.34,127.14,127.3,105400.0,127.21,127.34,127.14,127.3,105400.0
2013-10-07 09:40:00,127.3,128.15,127.29,128.14,603100.0,127.3,128.15,127.29,128.14,603100.0
2013-10-07 09:45:00,128.12,128.33,127.86,127.89,358900.0,128.12,128.33,127.86,127.89,358900.0
2013-10-07 09:50:00,127.88,127.96,127.65,127.71,182400.0,127.88,127.96,127.65,127.71,182400.0
2013-10-07 09:55:00,127.7,127.78,127.57,127.7,225300.0,127.7,127.78,127.57,127.7,225300.0
2013-10-07 10:00:00,127.7,127.8,127.62,127.67,124500.0,127.7,127.8,127.62,127.67,124500.0
2013-10-07 10:05:00,127.67,127.9,127.57,127.72,233300.0,127.67,127.9,127.57,127.72,233300.0
2013-10-07 10:10:00,127.71,127.83,127.64,127.7,108500.0,127.71,127.83,127.64,127.7,108500.0
2013-10-07 10:15:00,127.71,127.85,127.69,127.77,109700.0,127.71,127.85,127.69,127.77,109700.0
2013-10-07 10:20:00,127.77,127.84,127.67,127.72,110300.0,127.77,127.84,127.67,127.72,110300.0
2013-10-07 10:25:00,127.71,127.81,127.61,127.8,148600.0,127.71,127.81,127.61,127.8,148600.0
2013-10-07 10:30:00,127.79,127.87,127.76,127.8,65600.0,127.79,127.87,127.76,127.8,65600.0
2013-10-07 10:35:00,127.8,127.91,127.77,127.8,97400.0,127.8,127.91,127.77,127.8,97400.0
2013-10-07 10:40:00,127.81,127.94,127.81,127.9,70700.0,127.81,127.94,127.81,127.9,70700.0
2013-10-07 10:45:00,127.91,127.93,127.8,127.8,50100.0,127.91,127.93,127.8,127.8,50100.0
2013-10-07 10:50:00,127.78,127.79,127.66,127.69,60300.0,127.78,127.79,127.66,127.69,60300.0
2013-10-07 10:55:00,127.69,127.81,127.61,127.7,75200.0,127.69,127.81,127.61,127.7,75200.0
2013-10-07 11:00:00,127.7,127.83,127.67,127.78,54900.0,127.7,127.83,127.67,127.78,54900.0
2013-10-07 11:05:00,127.77,127.87,127.67,127.81,91900.0,127.77,127.87,127.67,127.81,91900.0
2013-10-07 11:10:00,127.8,127.87,127.77,127.84,27300.0,127.8,127.87,127.77,127.84,27300.0
2013-10-07 11:15:00,127.84,128.02,127.84,127.98,104700.0,127.84,128.02,127.84,127.98,104700.0
2013-10-07 11:20:00,127.99,128.02,127.85,128.0,48600.0,127.99,128.02,127.85,128.0,48600.0
2013-10-07 11:25:00,127.99,128.06,127.93,128.06,88100.0,127.99,128.06,127.93,128.06,88100.0
2013-10-07 11:30:00,128.06,128.06,127.83,127.85,80300.0,128.06,128.06,127.83,127.85,80300.0
2013-10-07 11:35:00,127.85,127.86,127.72,127.83,66000.0,127.85,127.86,127.72,127.83,66000.0
2013-10-07 11:40:00,127.83,127.88,127.76,127.76,50100.0,127.83,127.88,127.76,127.76,50100.0
2013-10-07 11:45:00,127.75,127.75,127.59,127.68,62000.0,127.75,127.75,127.59,127.68,62000.0
2013-10-07 11:50:00,127.69,127.69,127.41,127.62,150400.0,127.69,127.69,127.41,127.62,150400.0
2013-10-07 11:55:00,127.62,127.66,127.58,127.59,34300.0,127.62,127.66,127.58,127.59,34300.0
2013-10-07 12:00:00,127.58,127.74,127.58,127.72,54000.0,127.58,127.74,127.58,127.72,54000.0
2013-10-07 12:05:00,127.72,127.84,127.67,127.71,68700.0,127.72,127.84,127.67,127.71,68700.0
2013-10-07 12:10:00,127.7,127.78,127.64,127.75,32800.0,127.7,127.78,127.64,127.75,32800.0
2013-10-07 12:15:00,127.74,127.84,127.67,127.84,41800.0,127.74,127.84,127.67,127.84,41800.0
2013-10-07 12:20:00,127.84,127.89,127.77,127.81,30800.0,127.84,127.89,127.77,127.81,30800.0
2013-10-07 12:25:00,127.81,127.83,127.72,127.74,33000.0,127.81,127.83,127.72,127.74,33000.0
2013-10-07 12:30:00,127.74,127.79,127.68,127.73,17300.0,127.74,127.79,127.68,127.73,17300.0
2013-10-07 12:35:00,127.73,127.75,127.71,127.75,16000.0,127.73,127.75,127.71,127.75,16000.0
2013-10-07 12:40:00,127.75,127.84,127.75,127.78,62500.0,127.75,127.84,127.75,127.78,62500.0
2013-10-07 12:45:00,127.76,127.84,127.73,127.83,23900.0,127.76,127.84,127.73,127.83,23900.0
2013-10-07 12:50:00,127.82,127.82,127.77,127.78,13900.0,127.82,127.82,127.77,127.78,13900.0
2013-10-07 12:55:00,127.8,127.89,127.78,127.83,35500.0,127.8,127.89,127.78,127.83,35500.0
2013-10-07 13:00:00,127.82,127.88,127.8,127.87,51800.0,127.82,127.88,127.8,127.87,51800.0
2013-10-07 13:05:00,127.87,127.97,127.87,127.95,46800.0,127.87,127.97,127.87,127.95,46800.0
2013-10-07 13:10:00,127.96,127.97,127.89,127.92,17600.0,127.96,127.97,127.89,127.92,17600.0
2013-10-07 13:15:00,127.9,127.93,127.85,127.9,19600.0,127.9,127.93,127.85,127.9,19600.0
2013-10-07 13:20:00,127.9,127.98,127.85,127.95,26300.0,127.9,127.98,127.85,127.95,26300.0
2013-10-07 13:25:00,127.95,127.95,127.89,127.9,31800.0,127.95,127.95,127.89,127.9,31800.0
2013-10-07 13:30:00,127.89,127.91,127.78,127.89,51300.0,127.89,127.91,127.78,127.89,51300.0
2013-10-07 13:35:00,127.89,127.91,127.86,127.9,14100.0,127.89,127.91,127.86,127.9,14100.0
2013-10-07 13:40:00,127.91,127.95,127.9,127.92,16700.0,127.91,127.95,127.9,127.92,16700.0
2013-10-07 13:45:00,127.9,127.91,127.82,127.85,21800.0,127.9,127.91,127.82,127.85,21800.0
2013-10-07 13:50:00,127.85,127.87,127.78,127.79,20900.0,127.85,127.87,127.78,127.79,20900.0
2013-10-07 13:55:00,127.78,127.81,127.75,127.75,21100.0,127.78,127.81,127.75,127.75,21100.0
2013-10-07 14:00:00,127.74,127.74,127.57,127.57,105400.0,127.74,127.74,127.57,127.57,105400.0
2013-10-07 14:05:00,127.57,127.66,127.54,127.65,117500.0,127.57,127.66,127.54,127.65,117500.0
2013-10-07 14:10:00,127.65,127.66,127.51,127.55,125600.0,127.65,127.66,127.51,127.55,125600.0
2013-10-07 14:15:00,127.56,127.62,127.53,127.53,24500.0,127.56,127.62,127.53,127.53,24500.0
2013-10-07 14:20:00,127.54,127.59,127.54,127.58,43900.0,127.54,127.59,127.54,127.58,43900.0
2013-10-07 14:25:00,127.57,127.6,127.56,127.59,33200.0,127.57,127.6,127.56,127.59,33200.0
2013-10-07 14:30:00,127.59,127.6,127.56,127.58,19200.0,127.59,127.6,127.56,127.58,19200.0
2013-10-07 14:35:00,127.59,127.6,127.55,127.58,44600.0,127.59,127.6,127.55,127.58,44600.0
2013-10-07 14:40:00,127.58,127.59,127.56,127.59,21200.0,127.58,127.59,127.56,127.59,21200.0
2013-10-07 14:45:00,127.6,127.6,127.57,127.59,7100.0,127.6,127.6,127.57,127.59,7100.0
2013-10-07 14:50:00,127.59,127.6,127.57,127.59,15000.0,127.59,127.6,127.57,127.59,15000.0
2013-10-07 14:55:00,127.61,127.63,127.53,127.56,32800.0,127.61,127.63,127.53,127.56,32800.0
2013-10-07 15:00:00,127.55,127.6,127.5,127.54,31800.0,127.55,127.6,127.5,127.54,31800.0
2013-10-07 15:05:00,127.54,127.61,127.53,127.59,13100.0,127.54,127.61,127.53,127.59,13100.0
2013-10-07 15:10:00,127.59,127.6,127.57,127.59,6900.0,127.59,127.6,127.57,127.59,6900.0
2013-10-07 15:15:00,127.59,127.67,127.59,127.64,45100.0,127.59,127.67,127.59,127.64,45100.0
2013-10-07 15:20:00,127.63,127.71,127.63,127.7,45800.0,127.63,127.71,127.63,127.7,45800.0
2013-10-07 15:25:00,127.71,127.71,127.66,127.69,30500.0,127.71,127.71,127.66,127.69,30500.0
2013-10-07 15:30:00,127.69,127.7,127.65,127.66,21900.0,127.69,127.7,127.65,127.66,21900.0
2013-10-07 15:35:00,127.66,127.7,127.56,127.7,78800.0,127.66,127.7,127.56,127.7,78800.0
2013-10-07 15:40:00,127.69,127.69,127.66,127.67,59300.0,127.69,127.69,127.66,127.67,59300.0
2013-10-07 15:45:00,127.67,127.72,127.66,127.69,111400.0,127.67,127.72,127.66,127.69,111400.0
2013-10-07 15:50:00,127.7,127.72,127.68,127.68,153000.0,127.7,127.72,127.68,127.68,153000.0
2013-10-07 15:55:00,127.67,127.7,127.63,127.66,122700.0,127.67,127.7,127.63,127.66,122700.0
2013-10-08 09:30:00,127.79,127.84,127.73,127.74,109200.0,127.79,127.84,127.73,127.74,109200.0
2013-10-08 09:35:00,127.75,128.25,127.74,128.09,366400.0,127.75,128.25,127.74,128.09,366400.0
2013-10-08 09:40:00,128.11,128.13,127.87,127.9,211700.0,128.11,128.13,127.87,127.9,211700.0
2013-10-08 09:45:00,127.9,127.99,127.9,127.97,83500.0,127.9,127.99,127.9,127.97,83500.0
2013-10-08 09:50:00,127.98,128.22,127.98,128.01,263300.0,127.98,128.22,127.98,128.01,263300.0
2013-10-08 09:55:00,128.03,128.11,127.96,128.06,90200.0,128.03,128.11,127.96,128.06,90200.0
2013-10-08 10:00:00,128.06,128.45,128.05,128.11,336500.0,128.06,128.45,128.05,128.11,336500.0
2013-10-08 10:05:00,128.12,128.26,128.11,128.17,87700.0,128.12,128.26,128.11,128.17,87700.0
2013-10-08 10:10:00,128.18,128.22,128.1,128.16,90200.0,128.18,128.22,128.1,128.16,90200.0
2013-10-08 10:15:00,128.16,128.26,128.11,128.17,68900.0,128.16,128.26,128.11,128.17,68900.0
2013-10-08 10:20:00,128.16,128.21,128.1,128.18,63200.0,128.16,128.21,128.1,128.18,63200.0
2013-10-08 10:25:00,128.17,128.17,128.03,128.1,61600.0,128.17,128.17,128.03,128.1,61600.0
2013-10-08 10:30:00,128.06,128.15,128.05,128.13,31700.0,128.06,128.15,128.05,128.13,31700.0
2013-10-08 10:35:00,128.14,128.18,128.12,128.15,69900.0,128.14,128.18,128.12,128.15,69900.0
2013-10-08 10:40:00,128.15,128.18,128.01,128.05,144600.0,128.15,128.18,128.01,128.05,144600.0
2013-10-08 10:45:00,128.05,128.21,128.05,128.19,98600.0,128.05,128.21,128.05,128.19,98600.0
2013-10-08 10:50:00,128.19,128.26,128.15,128.22,75400.0,128.19,128.26,128.15,128.22,75400.0
2013-10-08 10:55:00,128.23,128.35,128.2,128.22,184000.0,128.23,128.35,128.2,128.22,184000.0
2013-10-08 11:00:00,128.22,128.25,128.14,128.16,153400.0,128.22,128.25,128.14,128.16,153400.0
2013-10-08 11:05:00,128.16,128.18,128.06,128.15,121800.0,128.16,128.18,128.06,128.15,121800.0
2013-10-08 11:10:00,128.15,128.2,128.09,128.09,49600.0,128.15,128.2,128.09,128.09,49600.0
2013-10-08 11:15:00,128.09,128.21,128.09,128.19,51300.0,128.09,128.21,128.09,128.19,51300.0
2013-10-08 11:20:00,128.19,128.2,128.12,128.2,50100.0,128.19,128.2,128.12,128.2,50100.0
2013-10-08 11:25:00,128.21,128.21,128.12,128.15,36300.0,128.21,128.21,128.12,128.15,36300.0
2013-10-08 11:30:00,128.16,128.18,128.07,128.12,61300.0,128.16,128.18,128.07,128.12,61300.0
2013-10-08 11:35:00,128.12,128.21,128.02,128.19,125800.0,128.12,128.21,128.02,128.19,125800.0
2013-10-08 11:40:00,128.2,128.25,128.17,128.19,70100.0,128.2,128.25,128.17,128.19,70100.0
2013-10-08 11:45:00,128.17,128.17,128.11,128.12,34300.0,128.17,128.17,128.11,128.12,34300.0
2013-10-08 11:50:00,128.12,128.14,127.98,127.99,135900.0,128.12,128.14,127.98,127.99,135900.0
2013-10-08 11:55:00,128.0,128.0,127.66,127.76,371100.0,128.0,128.0,127.66,127.76,371100.0
2013-10-08 12:00:00,127.76,127.8,127.7,127.78,81500.0,127.76,127.8,127.7,127.78,81500.0
2013-10-08 12:05:00,127.78,127.8,127.75,127.78,58500.0,127.78,127.8,127.75,127.78,58500.0
2013-10-08 12:10:00,127.77,127.91,127.77,127.8,294400.0,127.77,127.91,127.77,127.8,294400.0
2013-10-08 12:15:00,127.81,127.89,127.79,127.86,77900.0,127.81,127.89,127.79,127.86,77900.0
2013-10-08 12:20:00,127.86,127.89,127.82,127.85,47300.0,127.86,127.89,127.82,127.85,47300.0
2013-10-08 12:25:00,127.86,127.93,127.85,127.85,28900.0,127.86,127.93,127.85,127.85,28900.0
2013-10-08 12:30:00,127.85,127.9,127.85,127.87,29400.0,127.85,127.9,127.85,127.87,29400.0
2013-10-08 12:35:00,127.88,127.88,127.75,127.79,48800.0,127.88,127.88,127.75,127.79,48800.0
2013-10-08 12:40:00,127.79,127.86,127.79,127.84,24600.0,127.79,127.86,127.79,127.84,24600.0
2013-10-08 12:45:00,127.85,127.89,127.8,127.83,69500.0,127.85,127.89,127.8,127.83,69500.0
2013-10-08 12:50:00,127.83,127.86,127.79,127.85,50200.0,127.83,127.86,127.79,127.85,50200.0
2013-10-08 12:55:00,127.85,127.85,127.77,127.78,31400.0,127.85,127.85,127.77,127.78,31400.0
2013-10-08 13:00:00,127.77,127.79,127.54,127.68,136200.0,127.77,127.79,127.54,127.68,136200.0
2013-10-08 13:05:00,127.67,127.71,127.62,127.7,24100.0,127.67,127.71,127.62,127.7,24100.0
2013-10-08 13:10:00,127.72,127.75,127.66,127.75,23300.0,127.72,127.75,127.66,127.75,23300.0
2013-10-08 13:15:00,127.75,127.75,127.67,127.69,31400.0,127.75,127.75,127.67,127.69,31400.0
2013-10-08 13:20:00,127.7,127.82,127.68,127.82,52800.0,127.7,127.82,127.68,127.82,52800.0
2013-10-08 13:25:00,127.81,127.88,127.8,127.87,70600.0,127.81,127.88,127.8,127.87,70600.0
2013-10-08 13:30:00,127.88,127.88,127.81,127.84,46100.0,127.88,127.88,127.81,127.84,46100.0
2013-10-08 13:35:00,127.85,127.85,127.79,127.8,39600.0,127.85,127.85,127.79,127.8,39600.0
2013-10-08 13:40:00,127.79,127.8,127.71,127.77,47400.0,127.79,127.8,127.71,127.77,47400.0
2013-10-08 13:45:00,127.78,127.79,127.75,127.79,24300.0,127.78,127.79,127.75,127.79,24300.0
2013-10-08 13:50:00,127.78,127.79,127.74,127.78,21900.0,127.78,127.79,127.74,127.78,21900.0
2013-10-08 13:55:00,127.78,127.8,127.75,127.78,19100.0,127.78,127.8,127.75,127.78,19100.0
2013-10-08 14:00:00,127.78,127.8,127.76,127.79,25900.0,127.78,127.8,127.76,127.79,25900.0
2013-10-08 14:05:00,127.78,127.79,127.73,127.73,26600.0,127.78,127.79,127.73,127.73,26600.0
2013-10-08 14:10:00,127.73,127.79,127.73,127.75,14700.0,127.73,127.79,127.73,127.75,14700.0
2013-10-08 14:15:00,127.76,127.83,127.74,127.8,30300.0,127.76,127.83,127.74,127.8,30300.0
2013-10-08 14:20:00,127.8,127.81,127.75,127.75,19500.0,127.8,127.81,127.75,127.75,19500.0
2013-10-08 14:25:00,127.73,127.74,127.67,127.69,43700.0,127.73,127.74,127.67,127.69,43700.0
2013-10-08 14:30:00,127.69,127.7,127.57,127.63,77600.0,127.69,127.7,127.57,127.63,77600.0
2013-10-08 14:35:00,127.63,127.66,127.6,127.63,25100.0,127.63,127.66,127.6,127.63,25100.0
2013-10-08 14:40:00,127.62,127.64,127.58,127.62,33300.0,127.62,127.64,127.58,127.62,33300.0
2013-10-08 14:45:00,127.6,127.61,127.56,127.57,24000.0,127.6,127.61,127.56,127.57,24000.0
2013-10-08 14:50:00,127.57,127.58,127.48,127.48,49500.0,127.57,127.58,127.48,127.48,49500.0
2013-10-08 14:55:00,127.48,127.55,127.35,127.36,167800.0,127.48,127.55,127.35,127.36,167800.0
2013-10-08 15:00:00,127.36,127.41,127.23,127.31,197700.0,127.36,127.41,127.23,127.31,197700.0
2013-10-08 15:05:00,127.3,127.38,127.21,127.38,133300.0,127.3,127.38,127.21,127.38,133300.0
2013-10-08 15:10:00,127.38,127.5,127.35,127.43,76200.0,127.38,127.5,127.35,127.43,76200.0
2013-10-08 15:15:00,127.44,127.45,127.4,127.41,48300.0,127.44,127.45,127.4,127.41,48300.0
2013-10-08 15:20:00,127.42,127.53,127.36,127.51,42400.0,127.42,127.53,127.36,127.51,42400.0
2013-10-08 15:25:00,127.5,127.5,127.29,127.36,83600.0,127.5,127.5,127.29,127.36,83600.0
2013-10-08 15:30:00,127.36,127.39,127.34,127.37,34000.0,127.36,127.39,127.34,127.37,34000.0
2013-10-08 15:35:00,127.37,127.42,127.37,127.39,45100.0,127.37,127.42,127.37,127.39,45100.0
2013-10-08 15:40:00,127.4,127.4,127.33,127.35,62000.0,127.4,127.4,127.33,127.35,62000.0
2013-10-08 15:45:00,127.36,127.36,127.28,127.29,103800.0,127.36,127.36,127.28,127.29,103800.0
2013-10-08 15:50:00,127.29,127.42,127.28,127.41,83000.0,127.29,127.42,127.28,127.41,83000.0
2013-10-08 15:55:00,127.41,127.43,127.37,127.39,115400.0,127.41,127.43,127.37,127.39,115400.0
2013-10-09 09:30:00,126.2,126.32,126.2,126.31,130200.0,126.2,126.32,126.2,126.31,130200.0
2013-10-09 09:35:00,126.31,126.35,126.2,126.33,88500.0,126.31,126.35,126.2,126.33,88500.0
2013-10-09 09:40:00,126.33,126.4,126.3,126.34,87300.0,126.33,126.4,126.3,126.34,87300.0
2013-10-09 09:45:00,126.33,126.36,126.09,126.15,217800.0,126.33,126.36,126.09,126.15,217800.0
2013-10-09 09:50:00,126.15,126.21,126.0,126.0,246000.0,126.15,126.21,126.0,126.0,246000.0
2013-10-09 09:55:00,126.01,126.12,125.94,126.06,140500.0,126.01,126.12,125.94,126.06,140500.0
2013-10-09 10:00:00,126.07,126.1,125.86,125.87,153700.0,126.07,126.1,125.86,125.87,153700.0
2013-10-09 10:05:00,125.87,125.87,125.11,125.26,835000.0,125.87,125.87,125.11,125.26,835000.0
2013-10-09 10:10:00,125.24,125.26,124.97,125.26,410000.0,125.24,125.26,124.97,125.26,410000.0
2013-10-09 10:15:00,125.24,125.31,125.11,125.29,153700.0,125.24,125.31,125.11,125.29,153700.0
2013-10-09 10:20:00,125.28,125.32,125.16,125.22,125400.0,125.28,125.32,125.16,125.22,125400.0
2013-10-09 10:25:00,125.21,125.43,125.2,125.37,110300.0,125.21,125.43,125.2,125.37,110300.0
2013-10-09 10:30:00,125.36,125.41,125.29,125.36,142100.0,125.36,125.41,125.29,125.36,142100.0
2013-10-09 10:35:00,125.36,125.49,125.34,125.43,124900.0,125.36,125.49,125.34,125.43,124900.0
2013-10-09 10:40:00,125.44,125.49,125.38,125.43,100700.0,125.44,125.49,125.38,125.43,100700.0
2013-10-09 10:45:00,125.44,125.65,125.42,125.5,230400.0,125.44,125.65,125.42,125.5,230400.0
2013-10-09 10:50:00,125.51,125.52,125.39,125.47,81100.0,125.51,125.52,125.39,125.47,81100.0
2013-10-09 10:55:00,125.48,125.48,125.4,125.47,67200.0,125.48,125.48,125.4,125.47,67200.0
2013-10-09 11:00:00,125.44,125.61,125.43,125.55,85300.0,125.44,125.61,125.43,125.55,85300.0
2013-10-09 11:05:00,125.54,125.81,125.53,125.77,201600.0,125.54,125.81,125.53,125.77,201600.0
2013-10-09 11:10:00,125.76,125.81,125.66,125.68,211600.0,125.76,125.81,125.66,125.68,211600.0
2013-10-09 11:15:00,125.68,125.71,125.59,125.69,51900.0,125.68,125.71,125.59,125.69,51900.0
2013-10-09 11:20:00,125.69,125.76,125.69,125.73,48300.0,125.69,125.76,125.69,125.73,48300.0
2013-10-09 11:25:00,125.73,125.73,125.57,125.59,99100.0,125.73,125.73,125.57,125.59,99100.0
2013-10-09 11:30:00,125.59,125.61,125.51,125.55,63800.0,125.59,125.61,125.51,125.55,63800.0
2013-10-09 11:35:00,125.55,125.63,125.49,125.62,73000.0,125.55,125.63,125.49,125.62,73000.0
2013-10-09 11:40:00,125.62,125.65,125.57,125.57,68500.0,125.62,125.65,125.57,125.57,68500.0
2013-10-09 11:45:00,125.55,125.58,125.51,125.55,34400.0,125.55,125.58,125.51,125.55,34400.0
2013-10-09 11:50:00,125.54,125.61,125.42,125.45,152500.0,125.54,125.61,125.42,125.45,152500.0
2013-10-09 11:55:00,125.46,125.47,125.41,125.46,44600.0,125.46,125.47,125.41,125.46,44600.0
2013-10-09 12:00:00,125.46,125.5,125.41,125.43,61500.0,125.46,125.5,125.41,125.43,61500.0
2013-10-09 12:05:00,125.4,125.45,125.37,125.4,54400.0,125.4,125.45,125.37,125.4,54400.0
2013-10-09 12:10:00,125.4,125.5,125.39,125.5,33400.0,125.4,125.5,125.39,125.5,33400.0
2013-10-09 12:15:00,125.49,125.62,125.49,125.55,80000.0,125.49,125.62,125.49,125.55,80000.0
2013-10-09 12:20:00,125.55,125.59,125.51,125.55,35000.0,125.55,125.59,125.51,125.55,35000.0
2013-10-09 12:25:00,125.54,125.57,125.48,125.5,27500.0,125.54,125.57,125.48,125.5,27500.0
2013-10-09 12:30:00,125.51,125.61,125.5,125.57,14900.0,125.51,125.61,125.5,125.57,14900.0
2013-10-09 12:35:00,125.57,125.6,125.52,125.59,25400.0,125.57,125.6,125.52,125.59,25400.0
2013-10-09 12:40:00,125.59,125.76,125.59,125.65,135300.0,125.59,125.76,125.59,125.65,135300.0
2013-10-09 12:45:00,125.64,125.75,125.63,125.74,37700.0,125.64,125.75,125.63,125.74,37700.0
2013-10-09 12:50:00,125.75,125.79,125.73,125.74,41700.0,125.75,125.79,125.73,125.74,41700.0
2013-10-09 12:55:00,125.75,125.76,125.69,125.69,21600.0,125.75,125.76,125.69,125.69,21600.0
2013-10-09 13:00:00,125.69,125.7,125.56,125.69,41300.0,125.69,125.7,125.56,125.69,41300.0
2013-10-09 13:05:00,125.69,125.73,125.65,125.68,19900.0,125.69,125.73,125.65,125.68,19900.0
2013-10-09 13:10:00,125.69,125.77,125.68,125.68,24500.0,125.69,125.77,125.68,125.68,24500.0
2013-10-09 13:15:00,125.68,125.71,125.66,125.68,21500.0,125.68,125.71,125.66,125.68,21500.0
2013-10-09 13:20:00,125.68,125.76,125.68,125.73,14000.0,125.68,125.76,125.68,125.73,14000.0
2013-10-09 13:25:00,125.75,126.24,125.75,126.17,274300.0,125.75,126.24,125.75,126.17,274300.0
2013-10-09 13:30:00,126.19,126.27,126.14,126.15,154000.0,126.19,126.27,126.14,126.15,154000.0
2013-10-09 13:35:00,126.16,126.21,126.1,126.14,29800.0,126.16,126.21,126.1,126.14,29800.0
2013-10-09 13:40:00,126.14,126.24,126.11,126.24,33400.0,126.14,126.24,126.11,126.24,33400.0
2013-10-09 13:45:00,126.26,126.74,126.26,126.72,283300.0,126.26,126.74,126.26,126.72,283300.0
2013-10-09 13:50:00,126.72,126.89,126.56,126.57,124600.0,126.72,126.89,126.56,126.57,124600.0
2013-10-09 13:55:00,126.57,126.59,125.89,126.4,151900.0,126.57,126.59,125.89,126.4,151900.0
2013-10-09 14:00:00,126.42,126.45,126.03,126.13,265600.0,126.42,126.45,126.03,126.13,265600.0
2013-10-09 14:05:00,126.12,126.47,126.1,126.36,131900.0,126.12,126.47,126.1,126.36,131900.0
2013-10-09 14:10:00,126.35,126.37,126.02,126.1,113800.0,126.35,126.37,126.02,126.1,113800.0
2013-10-09 14:15:00,126.1,126.13,125.99,126.09,132300.0,126.1,126.13,125.99,126.09,132300.0
2013-10-09 14:20:00,126.09,126.18,125.92,125.95,112100.0,126.09,126.18,125.92,125.95,112100.0
2013-10-09 14:25:00,125.96,126.05,125.91,125.97,117700.0,125.96,126.05,125.91,125.97,117700.0
2013-10-09 14:30:00,125.96,126.11,125.96,126.07,79600.0,125.96,126.11,125.96,126.07,79600.0
2013-10-09 14:35:00,126.06,126.15,126.03,126.1,73800.0,126.06,126.15,126.03,126.1,73800.0
2013-10-09 14:40:00,126.09,126.24,126.08,126.22,44000.0,126.09,126.24,126.08,126.22,44000.0
2013-10-09 14:45:00,126.23,126.25,126.1,126.12,60300.0,126.23,126.25,126.1,126.12,60300.0
2013-10-09 14:50:00,126.1,126.27,126.03,126.19,71700.0,126.1,126.27,126.03,126.19,71700.0
2013-10-09 14:55:00,126.19,126.27,126.15,126.17,39500.0,126.19,126.27,126.15,126.17,39500.0
2013-10-09 15:00:00,126.17,126.33,126.17,126.28,44800.0,126.17,126.33,126.17,126.28,44800.0
2013-10-09 15:05:00,126.27,126.28,126.12,126.18,74500.0,126.27,126.28,126.12,126.18,74500.0
2013-10-09 15:10:00,126.18,126.23,126.16,126.19,53700.0,126.18,126.23,126.16,126.19,53700.0
2013-10-09 15:15:00,126.18,126.24,126.18,126.23,35400.0,126.18,126.24,126.18,126.23,35400.0
2013-10-09 15:20:00,126.22,126.23,126.2,126.2,37500.0,126.22,126.23,126.2,126.2,37500.0
2013-10-09 15:25:00,126.2,126.21,126.05,126.07,48500.0,126.2,126.21,126.05,126.07,48500.0
2013-10-09 15:30:00,126.07,126.08,125.99,126.05,40800.0,126.07,126.08,125.99,126.05,40800.0
2013-10-09 15:35:00,126.04,126.04,125.9,126.02,90100.0,126.04,126.04,125.9,126.02,90100.0
2013-10-09 15:40:00,126.03,126.08,125.89,125.92,76500.0,126.03,126.08,125.89,125.92,76500.0
2013-10-09 15:45:00,125.92,126.06,125.91,126.05,82800.0,125.92,126.06,125.91,126.05,82800.0
2013-10-09 15:50:00,126.04,126.07,125.95,126.04,138400.0,126.04,126.07,125.95,126.04,138400.0
2013-10-09 15:55:00,126.04,126.12,126.01,126.1,192800.0,126.04,126.12,126.01,126.1,192800.0
2013-10-10 09:30:00,125.34,125.34,125.04,125.06,180000.0,125.34,125.34,125.04,125.06,180000.0
2013-10-10 09:35:00,125.05,125.29,124.97,125.23,255900.0,125.05,125.29,124.97,125.23,255900.0
2013-10-10 09:40:00,125.24,125.24,125.14,125.21,85400.0,125.24,125.24,125.14,125.21,85400.0
2013-10-10 09:45:00,125.21,125.32,125.07,125.26,1056900.0,125.21,125.32,125.07,125.26,1056900.0
2013-10-10 09:50:00,125.25,125.41,125.16,125.37,231500.0,125.25,125.41,125.16,125.37,231500.0
2013-10-10 09:55:00,125.37,125.54,125.36,125.53,166500.0,125.37,125.54,125.36,125.53,166500.0
2013-10-10 10:00:00,125.51,125.51,125.34,125.42,312000.0,125.51,125.51,125.34,125.42,312000.0
2013-10-10 10:05:00,125.42,125.67,125.41,125.61,235400.0,125.42,125.67,125.41,125.61,235400.0
2013-10-10 10:10:00,125.61,125.62,125.54,125.59,55800.0,125.61,125.62,125.54,125.59,55800.0
2013-10-10 10:15:00,125.6,125.67,125.47,125.47,391700.0,125.6,125.67,125.47,125.47,391700.0
2013-10-10 10:20:00,125.47,125.51,125.45,125.45,132200.0,125.47,125.51,125.45,125.45,132200.0
2013-10-10 10:25:00,125.43,125.61,125.42,125.57,129200.0,125.43,125.61,125.42,125.57,129200.0
2013-10-10 10:30:00,125.57,125.64,125.51,125.6,61100.0,125.57,125.64,125.51,125.6,61100.0
2013-10-10 10:35:00,125.61,125.83,125.61,125.65,115800.0,125.61,125.83,125.61,125.65,115800.0
2013-10-10 10:40:00,125.65,125.65,125.38,125.48,200400.0,125.65,125.65,125.38,125.48,200400.0
2013-10-10 10:45:00,125.47,125.5,125.39,125.48,75800.0,125.47,125.5,125.39,125.48,75800.0
2013-10-10 10:50:00,125.47,125.54,125.42,125.54,92100.0,125.47,125.54,125.42,125.54,92100.0
2013-10-10 10:55:00,125.53,125.57,125.43,125.44,54800.0,125.53,125.57,125.43,125.44,54800.0
2013-10-10 11:00:00,125.44,125.56,125.43,125.52,55400.0,125.44,125.56,125.43,125.52,55400.0
2013-10-10 11:05:00,125.52,125.61,125.52,125.57,160800.0,125.52,125.61,125.52,125.57,160800.0
2013-10-10 11:10:00,125.57,125.57,125.49,125.56,34100.0,125.57,125.57,125.49,125.56,34100.0
2013-10-10 11:15:00,125.57,125.6,125.46,125.48,31600.0,125.57,125.6,125.46,125.48,31600.0
2013-10-10 11:20:00,125.47,125.47,125.32,125.4,110500.0,125.47,125.47,125.32,125.4,110500.0
2013-10-10 11:25:00,125.4,125.58,125.4,125.53,128900.0,125.4,125.58,125.4,125.53,128900.0
2013-10-10 11:30:00,125.52,125.6,125.44,125.44,64400.0,125.52,125.6,125.44,125.44,64400.0
2013-10-10 11:35:00,125.44,125.5,125.44,125.47,63100.0,125.44,125.5,125.44,125.47,63100.0
2013-10-10 11:40:00,125.47,125.56,125.45,125.54,64500.0,125.47,125.56,125.45,125.54,64500.0
2013-10-10 11:45:00,125.54,125.55,125.5,125.55,51900.0,125.54,125.55,125.5,125.55,51900.0
2013-10-10 11:50:00,125.55,125.57,125.51,125.54,42100.0,125.55,125.57,125.51,125.54,42100.0
2013-10-10 11:55:00,125.55,125.61,125.54,125.57,63400.0,125.55,125.61,125.54,125.57,63400.0
2013-10-10 12:00:00,125.57,125.63,125.57,125.61,42000.0,125.57,125.63,125.57,125.61,42000.0
2013-10-10 12:05:00,125.62,125.62,125.45,125.45,84100.0,125.62,125.62,125.45,125.45,84100.0
2013-10-10 12:10:00,125.45,125.55,125.44,125.55,47100.0,125.45,125.55,125.44,125.55,47100.0
2013-10-10 12:15:00,125.55,125.56,125.51,125.53,44300.0,125.55,125.56,125.51,125.53,44300.0
2013-10-10 12:20:00,125.52,125.52,125.47,125.49,24400.0,125.52,125.52,125.47,125.49,24400.0
2013-10-10 12:25:00,125.49,125.5,125.44,125.45,37700.0,125.49,125.5,125.44,125.45,37700.0
2013-10-10 12:30:00,125.45,125.49,125.44,125.44,33000.0,125.45,125.49,125.44,125.44,33000.0
2013-10-10 12:35:00,125.44,125.46,125.44,125.45,33200.0,125.44,125.46,125.44,125.45,33200.0
2013-10-10 12:40:00,125.44,125.45,125.29,125.36,62300.0,125.44,125.45,125.29,125.36,62300.0
2013-10-10 12:45:00,125.34,125.35,125.29,125.31,26100.0,125.34,125.35,125.29,125.31,26100.0
2013-10-10 12:50:00,125.32,125.39,125.32,125.37,40800.0,125.32,125.39,125.32,125.37,40800.0
2013-10-10 12:55:00,125.37,125.37,125.24,125.3,69000.0,125.37,125.37,125.24,125.3,69000.0
2013-10-10 13:00:00,125.3,125.34,125.25,125.31,58900.0,125.3,125.34,125.25,125.31,58900.0
2013-10-10 13:05:00,125.3,125.38,125.27,125.32,50400.0,125.3,125.38,125.27,125.32,50400.0
2013-10-10 13:10:00,125.31,125.31,125.25,125.29,25400.0,125.31,125.31,125.25,125.29,25400.0
2013-10-10 13:15:00,125.29,125.3,125.18,125.22,32600.0,125.29,125.3,125.18,125.22,32600.0
2013-10-10 13:20:00,125.22,125.3,125.15,125.18,83200.0,125.22,125.3,125.15,125.18,83200.0
2013-10-10 13:25:00,125.19,125.22,125.14,125.19,110700.0,125.19,125.22,125.14,125.19,110700.0
2013-10-10 13:30:00,125.19,125.26,125.19,125.2,60400.0,125.19,125.26,125.19,125.2,60400.0
2013-10-10 13:35:00,125.21,125.26,125.19,125.21,71000.0,125.21,125.26,125.19,125.21,71000.0
2013-10-10 13:40:00,125.21,125.25,125.2,125.24,25300.0,125.21,125.25,125.2,125.24,25300.0
2013-10-10 13:45:00,125.23,125.25,125.21,125.21,15100.0,125.23,125.25,125.21,125.21,15100.0
2013-10-10 13:50:00,125.22,125.23,125.14,125.16,34900.0,125.22,125.23,125.14,125.16,34900.0
2013-10-10 13:55:00,125.14,125.14,125.06,125.1,74500.0,125.14,125.14,125.06,125.1,74500.0
2013-10-10 14:00:00,125.09,125.15,125.09,125.15,60600.0,125.09,125.15,125.09,125.15,60600.0
2013-10-10 14:05:00,125.14,125.28,125.13,125.26,64700.0,125.14,125.28,125.13,125.26,64700.0
2013-10-10 14:10:00,125.27,125.27,125.2,125.2,18400.0,125.27,125.27,125.2,125.2,18400.0
2013-10-10 14:15:00,125.21,125.26,125.21,125.23,37100.0,125.21,125.26,125.21,125.23,37100.0
2013-10-10 14:20:00,125.21,125.24,125.2,125.23,22800.0,125.21,125.24,125.2,125.23,22800.0
2013-10-10 14:25:00,125.23,125.26,125.16,125.26,41200.0,125.23,125.26,125.16,125.26,41200.0
2013-10-10 14:30:00,125.26,125.26,125.2,125.2,23800.0,125.26,125.26,125.2,125.2,23800.0
2013-10-10 14:35:00,125.2,125.22,125.18,125.21,16000.0,125.2,125.22,125.18,125.21,16000.0
2013-10-10 14:40:00,125.21,125.27,125.19,125.26,53900.0,125.21,125.27,125.19,125.26,53900.0
2013-10-10 14:45:00,125.26,125.33,125.26,125.33,47700.0,125.26,125.33,125.26,125.33,47700.0
2013-10-10 14:50:00,125.32,125.33,125.23,125.28,48800.0,125.32,125.33,125.23,125.28,48800.0
2013-10-10 14:55:00,125.27,125.27,125.22,125.24,21600.0,125.27,125.27,125.22,125.24,21600.0
2013-10-10 15:00:00,125.24,125.25,125.2,125.22,47200.0,125.24,125.25,125.2,125.22,47200.0
2013-10-10 15:05:00,125.22,125.23,125.2,125.22,22000.0,125.22,125.23,125.2,125.22,22000.0
2013-10-10 15:10:00,125.22,125.24,125.2,125.22,18500.0,125.22,125.24,125.2,125.22,18500.0
2013-10-10 15:15:00,125.23,125.24,125.1,125.18,124300.0,125.23,125.24,125.1,125.18,124300.0
2013-10-10 15:20:00,125.19,125.19,124.73,124.85,341000.0,125.19,125.19,124.73,124.85,341000.0
2013-10-10 15:25:00,124.86,124.86,124.61,124.62,178500.0,124.86,124.86,124.61,124.62,178500.0
2013-10-10 15:30:00,124.62,124.7,124.46,124.54,260500.0,124.62,124.7,124.46,124.54,260500.0
2013-10-10 15:35:00,124.54,124.72,124.52,124.59,104400.0,124.54,124.72,124.52,124.59,104400.0
2013-10-10 15:40:00,124.59,124.62,124.1,124.21,504400.0,124.59,124.62,124.1,124.21,504400.0
2013-10-10 15:45:00,124.21,124.35,124.17,124.23,277900.0,124.21,124.35,124.17,124.23,277900.0
2013-10-10 15:50:00,124.22,124.35,124.2,124.33,296900.0,124.22,124.35,124.2,124.33,296900.0
2013-10-10 15:55:00,124.33,124.43,124.25,124.28,487800.0,124.33,124.43,124.25,124.28,487800.0
2013-10-11 09:30:00,122.37,122.41,122.21,122.31,449800.0,122.37,122.41,122.21,122.31,449800.0
2013-10-11 09:35:00,122.31,122.66,122.29,122.53,463000.0,122.31,122.66,122.29,122.53,463000.0
2013-10-11 09:40:00,122.52,122.54,122.33,122.33,275100.0,122.52,122.54,122.33,122.33,275100.0
2013-10-11 09:45:00,122.34,122.4,122.15,122.22,261300.0,122.34,122.4,122.15,122.22,261300.0
2013-10-11 09:50:00,122.2,122.28,122.12,122.24,282100.0,122.2,122.28,122.12,122.24,282100.0
2013-10-11 09:55:00,122.23,122.27,122.16,122.25,186500.0,122.23,122.27,122.16,122.25,186500.0
2013-10-11 10:00:00,122.25,122.32,122.12,122.24,371600.0,122.25,122.32,122.12,122.24,371600.0
2013-10-11 10:05:00,122.25,122.42,122.21,122.29,208900.0,122.25,122.42,122.21,122.29,208900.0
2013-10-11 10:10:00,122.29,122.36,122.2,122.26,115600.0,122.29,122.36,122.2,122.26,115600.0
2013-10-11 10:15:00,122.26,122.32,122.11,122.24,213900.0,122.26,122.32,122.11,122.24,213900.0
2013-10-11 10:20:00,122.24,122.25,122.0,122.19,359100.0,122.24,122.25,122.0,122.19,359100.0
2013-10-11 10:25:00,122.18,122.26,122.17,122.18,142100.0,122.18,122.26,122.17,122.18,142100.0
2013-10-11 10:30:00,122.18,122.36,122.06,122.11,171100.0,122.18,122.36,122.06,122.11,171100.0
2013-10-11 10:35:00,122.12,122.17,122.0,122.0,372800.0,122.12,122.17,122.0,122.0,372800.0
2013-10-11 10:40:00,122.0,122.2,121.85,122.19,500300.0,122.0,122.2,121.85,122.19,500300.0
2013-10-11 10:45:00,122.19,122.29,122.17,122.27,183600.0,122.19,122.29,122.17,122.27,183600.0
2013-10-11 10:50:00,122.27,122.44,122.18,122.39,336200.0,122.27,122.44,122.18,122.39,336200.0
2013-10-11 10:55:00,122.38,122.44,122.29,122.32,186500.0,122.38,122.44,122.29,122.32,186500.0
2013-10-11 11:00:00,122.33,122.64,122.33,122.53,402800.0,122.33,122.64,122.33,122.53,402800.0
2013-10-11 11:05:00,122.52,122.57,122.49,122.51,86900.0,122.52,122.57,122.49,122.51,86900.0
2013-10-11 11:10:00,122.51,122.52,122.41,122.44,86800.0,122.51,122.52,122.41,122.44,86800.0
2013-10-11 11:15:00,122.43,122.59,122.41,122.55,80300.0,122.43,122.59,122.41,122.55,80300.0
2013-10-11 11:20:00,122.54,122.55,122.35,122.4,85100.0,122.54,122.55,122.35,122.4,85100.0
2013-10-11 11:25:00,122.4,122.53,122.4,122.43,46400.0,122.4,122.53,122.4,122.43,46400.0
2013-10-11 11:30:00,122.42,122.47,122.36,122.43,131800.0,122.42,122.47,122.36,122.43,131800.0
2013-10-11 11:35:00,122.43,122.47,122.36,122.47,73400.0,122.43,122.47,122.36,122.47,73400.0
2013-10-11 11:40:00,122.47,122.52,122.45,122.5,94300.0,122.47,122.52,122.45,122.5,94300.0
2013-10-11 11:45:00,122.5,122.57,122.45,122.51,45100.0,122.5,122.57,122.45,122.51,45100.0
2013-10-11 11:50:00,122.5,122.52,122.28,122.39,152600.0,122.5,122.52,122.28,122.39,152600.0
2013-10-11 11:55:00,122.36,122.41,122.34,122.4,95800.0,122.36,122.41,122.34,122.4,95800.0
2013-10-11 12:00:00,122.39,122.45,122.38,122.41,89400.0,122.39,122.45,122.38,122.41,89400.0
2013-10-11 12:05:00,122.42,122.48,122.4,122.47,129800.0,122.42,122.48,122.4,122.47,129800.0
2013-10-11 12:10:00,122.47,122.52,122.42,122.5,318500.0,122.47,122.52,122.42,122.5,318500.0
2013-10-11 12:15:00,122.5,122.56,122.47,122.49,248900.0,122.5,122.56,122.47,122.49,248900.0
2013-10-11 12:20:00,122.49,122.5,122.46,122.48,94600.0,122.49,122.5,122.46,122.48,94600.0
2013-10-11 12:25:00,122.48,122.5,122.45,122.46,192000.0,122.48,122.5,122.45,122.46,192000.0
2013-10-11 12:30:00,122.46,122.47,122.39,122.4,285200.0,122.46,122.47,122.39,122.4,285200.0
2013-10-11 12:35:00,122.41,122.49,122.34,122.47,146800.0,122.41,122.49,122.34,122.47,146800.0
2013-10-11 12:40:00,122.48,122.5,122.45,122.46,53400.0,122.48,122.5,122.45,122.46,53400.0
2013-10-11 12:45:00,122.46,122.51,122.44,122.5,131200.0,122.46,122.51,122.44,122.5,131200.0
2013-10-11 12:50:00,122.52,122.79,122.52,122.7,623100.0,122.52,122.79,122.52,122.7,623100.0
2013-10-11 12:55:00,122.7,122.81,122.65,122.73,117000.0,122.7,122.81,122.65,122.73,117000.0
2013-10-11 13:00:00,122.73,122.81,122.69,122.7,134700.0,122.73,122.81,122.69,122.7,134700.0
2013-10-11 13:05:00,122.7,122.71,122.56,122.57,132100.0,122.7,122.71,122.56,122.57,132100.0
2013-10-11 13:10:00,122.55,122.59,122.53,122.57,206600.0,122.55,122.59,122.53,122.57,206600.0
2013-10-11 13:15:00,122.57,122.64,122.5,122.6,201300.0,122.57,122.64,122.5,122.6,201300.0
2013-10-11 13:20:00,122.6,122.65,122.53,122.54,132000.0,122.6,122.65,122.53,122.54,132000.0
2013-10-11 13:25:00,122.53,122.57,122.37,122.48,145400.0,122.53,122.57,122.37,122.48,145400.0
2013-10-11 13:30:00,122.48,122.48,122.35,122.37,230400.0,122.48,122.48,122.35,122.37,230400.0
2013-10-11 13:35:00,122.38,122.42,122.38,122.39,68900.0,122.38,122.42,122.38,122.39,68900.0
2013-10-11 13:40:00,122.39,122.44,122.35,122.43,51400.0,122.39,122.44,122.35,122.43,51400.0
2013-10-11 13:45:00,122.44,122.46,122.39,122.4,33700.0,122.44,122.46,122.39,122.4,33700.0
2013-10-11 13:50:00,122.4,122.42,122.26,122.29,161800.0,122.4,122.42,122.26,122.29,161800.0
2013-10-11 13:55:00,122.3,122.33,122.19,122.27,156900.0,122.3,122.33,122.19,122.27,156900.0
2013-10-11 14:00:00,122.29,122.31,122.21,122.21,38300.0,122.29,122.31,122.21,122.21,38300.0
2013-10-11 14:05:00,122.23,122.24,122.16,122.21,94100.0,122.23,122.24,122.16,122.21,94100.0
2013-10-11 14:10:00,122.21,122.31,122.19,122.28,62100.0,122.21,122.31,122.19,122.28,62100.0
2013-10-11 14:15:00,122.28,122.34,122.28,122.33,67900.0,122.28,122.34,122.28,122.33,67900.0
2013-10-11 14:20:00,122.33,122.37,122.28,122.33,37700.0,122.33,122.37,122.28,122.33,37700.0
2013-10-11 14:25:00,122.33,122.36,122.28,122.3,46100.0,122.33,122.36,122.28,122.3,46100.0
2013-10-11 14:30:00,122.31,122.31,122.12,122.12,128300.0,122.31,122.31,122.12,122.12,128300.0
2013-10-11 14:35:00,122.12,122.21,122.05,122.15,152200.0,122.12,122.21,122.05,122.15,152200.0
2013-10-11 14:40:00,122.14,122.31,122.13,122.28,71800.0,122.14,122.31,122.13,122.28,71800.0
2013-10-11 14:45:00,122.28,122.32,122.26,122.29,18600.0,122.28,122.32,122.26,122.29,18600.0
2013-10-11 14:50:00,122.3,122.33,122.26,122.31,30000.0,122.3,122.33,122.26,122.31,30000.0
2013-10-11 14:55:00,122.32,122.39,122.25,122.28,77800.0,122.32,122.39,122.25,122.28,77800.0
2013-10-11 15:00:00,122.29,122.37,122.28,122.36,49900.0,122.29,122.37,122.28,122.36,49900.0
2013-10-11 15:05:00,122.36,122.41,122.34,122.41,31700.0,122.36,122.41,122.34,122.41,31700.0
2013-10-11 15:10:00,122.41,122.44,122.36,122.39,39200.0,122.41,122.44,122.36,122.39,39200.0
2013-10-11 15:15:00,122.39,122.52,122.39,122.43,133600.0,122.39,122.52,122.39,122.43,133600.0
2013-10-11 15:20:00,122.43,122.54,122.42,122.46,74800.0,122.43,122.54,122.42,122.46,74800.0
2013-10-11 15:25:00,122.48,122.53,122.4,122.52,118300.0,122.48,122.53,122.4,122.52,118300.0
2013-10-11 15:30:00,122.53,122.62,122.51,122.61,108300.0,122.53,122.62,122.51,122.61,108300.0
2013-10-11 15:35:00,122.61,122.61,122.52,122.55,72400.0,122.61,122.61,122.52,122.55,72400.0
2013-10-11 15:40:00,122.55,122.58,122.5,122.5,85300.0,122.55,122.58,122.5,122.5,85300.0
2013-10-11 15:45:00,122.51,122.54,122.46,122.47,106500.0,122.51,122.54,122.46,122.47,106500.0
2013-10-11 15:50:00,122.47,122.58,122.47,122.56,171300.0,122.47,122.58,122.47,122.56,171300.0
2013-10-11 15:55:00,122.56,122.68,122.53,122.61,441900.0,122.56,122.68,122.53,122.61,441900.0
2013-10-14 09:30:00,123.9,124.0,123.82,123.86,157300.0,123.9,124.0,123.82,123.86,157300.0
2013-10-14 09:35:00,123.88,123.89,123.69,123.82,123800.0,123.88,123.89,123.69,123.82,123800.0
2013-10-14 09:40:00,123.81,123.88,123.77,123.86,126200.0,123.81,123.88,123.77,123.86,126200.0
2013-10-14 09:45:00,123.87,123.91,123.81,123.88,85700.0,123.87,123.91,123.81,123.88,85700.0
2013-10-14 09:50:00,123.88,123.91,123.83,123.84,61200.0,123.88,123.91,123.83,123.84,61200.0
2013-10-14 09:55:00,123.85,124.0,123.84,123.98,110800.0,123.85,124.0,123.84,123.98,110800.0
2013-10-14 10:00:00,123.98,124.1,123.95,124.05,108600.0,123.98,124.1,123.95,124.05,108600.0
2013-10-14 10:05:00,124.05,124.09,123.93,123.93,79900.0,124.05,124.09,123.93,123.93,79900.0
2013-10-14 10:10:00,123.93,123.93,123.88,123.89,67400.0,123.93,123.93,123.88,123.89,67400.0
2013-10-14 10:15:00,123.88,124.01,123.8,123.92,83400.0,123.88,124.01,123.8,123.92,83400.0
2013-10-14 10:20:00,123.92,123.92,123.81,123.85,39300.0,123.92,123.92,123.81,123.85,39300.0
2013-10-14 10:25:00,123.84,123.89,123.83,123.88,42900.0,123.84,123.89,123.83,123.88,42900.0
2013-10-14 10:30:00,123.87,123.91,123.86,123.89,39400.0,123.87,123.91,123.86,123.89,39400.0
2013-10-14 10:35:00,123.88,123.88,123.82,123.88,35100.0,123.88,123.88,123.82,123.88,35100.0
2013-10-14 10:40:00,123.88,123.97,123.88,123.95,62800.0,123.88,123.97,123.88,123.95,62800.0
2013-10-14 10:45:00,123.95,123.97,123.91,123.94,26500.0,123.95,123.97,123.91,123.94,26500.0
2013-10-14 10:50:00,123.94,124.24,123.94,124.14,266000.0,123.94,124.24,123.94,124.14,266000.0
2013-10-14 10:55:00,124.13,124.13,124.0,124.02,30400.0,124.13,124.13,124.0,124.02,30400.0
2013-10-14 11:00:00,124.02,124.03,123.96,123.97,34000.0,124.02,124.03,123.96,123.97,34000.0
2013-10-14 11:05:00,123.95,123.99,123.87,123.92,57000.0,123.95,123.99,123.87,123.92,57000.0
2013-10-14 11:10:00,123.89,123.91,123.58,123.62,287100.0,123.89,123.91,123.58,123.62,287100.0
2013-10-14 11:15:00,123.59,123.68,123.51,123.65,125400.0,123.59,123.68,123.51,123.65,125400.0
2013-10-14 11:20:00,123.66,123.66,123.54,123.58,72700.0,123.66,123.66,123.54,123.58,72700.0
2013-10-14 11:25:00,123.56,123.66,123.56,123.62,59700.0,123.56,123.66,123.56,123.62,59700.0
2013-10-14 11:30:00,123.63,123.65,123.56,123.58,50100.0,123.63,123.65,123.56,123.58,50100.0
2013-10-14 11:35:00,123.58,123.58,123.45,123.52,95700.0,123.58,123.58,123.45,123.52,95700.0
2013-10-14 11:40:00,123.52,123.62,123.51,123.56,67600.0,123.52,123.62,123.51,123.56,67600.0
2013-10-14 11:45:00,123.56,123.56,123.49,123.51,112800.0,123.56,123.56,123.49,123.51,112800.0
2013-10-14 11:50:00,123.51,123.52,123.43,123.46,57200.0,123.51,123.52,123.43,123.46,57200.0
2013-10-14 11:55:00,123.45,123.49,123.33,123.41,186800.0,123.45,123.49,123.33,123.41,186800.0
2013-10-14 12:00:00,123.4,123.52,123.4,123.5,61000.0,123.4,123.52,123.4,123.5,61000.0
2013-10-14 12:05:00,123.49,123.56,123.45,123.54,59800.0,123.49,123.56,123.45,123.54,59800.0
2013-10-14 12:10:00,123.54,123.57,123.5,123.56,39900.0,123.54,123.57,123.5,123.56,39900.0
2013-10-14 12:15:00,123.56,123.57,123.53,123.55,28300.0,123.56,123.57,123.53,123.55,28300.0
2013-10-14 12:20:00,123.54,123.54,123.49,123.52,19200.0,123.54,123.54,123.49,123.52,19200.0
2013-10-14 12:25:00,123.52,123.56,123.5,123.55,44400.0,123.52,123.56,123.5,123.55,44400.0
2013-10-14 12:30:00,123.55,123.56,123.47,123.47,30100.0,123.55,123.56,123.47,123.47,30100.0
2013-10-14 12:35:00,123.47,123.47,123.27,123.3,115000.0,123.47,123.47,123.27,123.3,115000.0
2013-10-14 12:40:00,123.31,123.37,123.29,123.3,59700.0,123.31,123.37,123.29,123.3,59700.0
2013-10-14 12:45:00,123.31,123.35,123.28,123.32,31000.0,123.31,123.35,123.28,123.32,31000.0
2013-10-14 12:50:00,123.32,123.32,123.14,123.23,78000.0,123.32,123.32,123.14,123.23,78000.0
2013-10-14 12:55:00,123.23,123.23,123.13,123.19,52900.0,123.23,123.23,123.13,123.19,52900.0
2013-10-14 13:00:00,123.18,123.32,123.12,123.31,49000.0,123.18,123.32,123.12,123.31,49000.0
2013-10-14 13:05:00,123.31,123.32,123.25,123.26,31600.0,123.31,123.32,123.25,123.26,31600.0
2013-10-14 13:10:00,123.27,123.28,123.17,123.19,63700.0,123.27,123.28,123.17,123.19,63700.0
2013-10-14 13:15:00,123.19,123.24,123.18,123.23,28800.0,123.19,123.24,123.18,123.23,28800.0
2013-10-14 13:20:00,123.24,123.24,123.16,123.21,39000.0,123.24,123.24,123.16,123.21,39000.0
2013-10-14 13:25:00,123.21,123.29,123.2,123.25,94100.0,123.21,123.29,123.2,123.25,94100.0
2013-10-14 13:30:00,123.24,123.27,123.22,123.26,24200.0,123.24,123.27,123.22,123.26,24200.0
2013-10-14 13:35:00,123.25,123.34,123.23,123.3,21600.0,123.25,123.34,123.23,123.3,21600.0
2013-10-14 13:40:00,123.31,123.32,123.25,123.28,22400.0,123.31,123.32,123.25,123.28,22400.0
2013-10-14 13:45:00,123.29,123.34,123.28,123.31,27200.0,123.29,123.34,123.28,123.31,27200.0
2013-10-14 13:50:00,123.32,123.38,123.32,123.37,20000.0,123.32,123.38,123.32,123.37,20000.0
2013-10-14 13:55:00,123.37,123.39,123.34,123.36,22100.0,123.37,123.39,123.34,123.36,22100.0
2013-10-14 14:00:00,123.37,123.43,123.32,123.35,41700.0,123.37,123.43,123.32,123.35,41700.0
2013-10-14 14:05:00,123.34,123.38,123.32,123.37,30200.0,123.34,123.38,123.32,123.37,30200.0
2013-10-14 14:10:00,123.36,123.38,123.35,123.35,15300.0,123.36,123.38,123.35,123.35,15300.0
2013-10-14 14:15:00,123.35,123.41,123.34,123.36,38000.0,123.35,123.41,123.34,123.36,38000.0
2013-10-14 14:20:00,123.36,123.37,123.34,123.35,18500.0,123.36,123.37,123.34,123.35,18500.0
2013-10-14 14:25:00,123.35,123.38,123.31,123.31,26200.0,123.35,123.38,123.31,123.31,26200.0
2013-10-14 14:30:00,123.31,123.38,123.26,123.29,57100.0,123.31,123.38,123.26,123.29,57100.0
2013-10-14 14:35:00,123.3,123.31,123.23,123.27,52500.0,123.3,123.31,123.23,123.27,52500.0
2013-10-14 14:40:00,123.27,123.65,123.26,123.57,144700.0,123.27,123.65,123.26,123.57,144700.0
2013-10-14 14:45:00,123.58,123.63,123.44,123.46,95600.0,123.58,123.63,123.44,123.46,95600.0
2013-10-14 14:50:00,123.47,123.5,123.4,123.49,32900.0,123.47,123.5,123.4,123.49,32900.0
2013-10-14 14:55:00,123.48,123.52,123.4,123.47,52400.0,123.48,123.52,123.4,123.47,52400.0
2013-10-14 15:00:00,123.48,123.51,123.36,123.37,57400.0,123.48,123.51,123.36,123.37,57400.0
2013-10-14 15:05:00,123.36,123.39,123.2,123.21,84000.0,123.36,123.39,123.2,123.21,84000.0
2013-10-14 15:10:00,123.21,123.3,123.14,123.19,83700.0,123.21,123.3,123.14,123.19,83700.0
2013-10-14 15:15:00,123.19,123.26,123.18,123.21,36500.0,123.19,123.26,123.18,123.21,36500.0
2013-10-14 15:20:00,123.2,123.24,123.19,123.23,66800.0,123.2,123.24,123.19,123.23,66800.0
2013-10-14 15:25:00,123.22,123.24,123.18,123.21,33800.0,123.22,123.24,123.18,123.21,33800.0
2013-10-14 15:30:00,123.2,123.2,123.14,123.18,51100.0,123.2,123.2,123.14,123.18,51100.0
2013-10-14 15:35:00,123.17,123.27,123.15,123.2,77600.0,123.17,123.27,123.15,123.2,77600.0
2013-10-14 15:40:00,123.19,123.21,122.86,123.01,233400.0,123.19,123.21,122.86,123.01,233400.0
2013-10-14 15:45:00,123.01,123.07,122.97,123.02,107200.0,123.01,123.07,122.97,123.02,107200.0
2013-10-14 15:50:00,123.01,123.01,122.85,122.85,120500.0,123.01,123.01,122.85,122.85,120500.0
2013-10-14 15:55:00,122.86,122.91,122.81,122.82,220600.0,122.86,122.91,122.81,122.82,220600.0
2013-10-15 09:30:00,122.28,122.43,122.23,122.27,150400.0,122.28,122.43,122.23,122.27,150400.0
2013-10-15 09:35:00,122.27,122.44,122.22,122.42,84500.0,122.27,122.44,122.22,122.42,84500.0
2013-10-15 09:40:00,122.41,123.3,122.36,123.17,473100.0,122.41,123.3,122.36,123.17,473100.0
2013-10-15 09:45:00,123.17,123.39,123.04,123.07,417400.0,123.17,123.39,123.04,123.07,417400.0
2013-10-15 09:50:00,123.03,123.03,122.9,122.98,86000.0,123.03,123.03,122.9,122.98,86000.0
2013-10-15 09:55:00,122.98,123.12,122.93,122.99,89200.0,122.98,123.12,122.93,122.99,89200.0
2013-10-15 10:00:00,122.98,123.03,122.78,122.81,199500.0,122.98,123.03,122.78,122.81,199500.0
2013-10-15 10:05:00,122.81,122.81,122.68,122.71,72600.0,122.81,122.81,122.68,122.71,72600.0
2013-10-15 10:10:00,122.71,122.75,122.59,122.72,97000.0,122.71,122.75,122.59,122.72,97000.0
2013-10-15 10:15:00,122.71,122.96,122.67,122.81,248900.0,122.71,122.96,122.67,122.81,248900.0
2013-10-15 10:20:00,122.85,122.87,122.69,122.71,79200.0,122.85,122.87,122.69,122.71,79200.0
2013-10-15 10:25:00,122.73,122.85,122.71,122.84,31900.0,122.73,122.85,122.71,122.84,31900.0
2013-10-15 10:30:00,122.85,122.89,122.76,122.83,49400.0,122.85,122.89,122.76,122.83,49400.0
2013-10-15 10:35:00,122.85,122.87,122.54,122.54,107000.0,122.85,122.87,122.54,122.54,107000.0
2013-10-15 10:40:00,122.53,122.76,122.53,122.64,97000.0,122.53,122.76,122.53,122.64,97000.0
2013-10-15 10:45:00,122.62,122.69,122.6,122.65,21900.0,122.62,122.69,122.6,122.65,21900.0
2013-10-15 10:50:00,122.64,122.77,122.62,122.72,24900.0,122.64,122.77,122.62,122.72,24900.0
2013-10-15 10:55:00,122.74,122.76,122.58,122.7,50000.0,122.74,122.76,122.58,122.7,50000.0
2013-10-15 11:00:00,122.69,122.74,122.63,122.7,28500.0,122.69,122.74,122.63,122.7,28500.0
2013-10-15 11:05:00,122.69,122.85,122.64,122.82,104500.0,122.69,122.85,122.64,122.82,104500.0
2013-10-15 11:10:00,122.82,122.87,122.55,122.58,164600.0,122.82,122.87,122.55,122.58,164600.0
2013-10-15 11:15:00,122.61,122.71,122.54,122.69,79900.0,122.61,122.71,122.54,122.69,79900.0
2013-10-15 11:20:00,122.67,122.68,122.44,122.46,81000.0,122.67,122.68,122.44,122.46,81000.0
2013-10-15 11:25:00,122.5,122.51,122.41,122.44,48700.0,122.5,122.51,122.41,122.44,48700.0
2013-10-15 11:30:00,122.45,122.46,122.34,122.43,99000.0,122.45,122.46,122.34,122.43,99000.0
2013-10-15 11:35:00,122.44,122.76,122.43,122.71,125700.0,122.44,122.76,122.43,122.71,125700.0
2013-10-15 11:40:00,122.71,122.73,122.64,122.7,130900.0,122.71,122.73,122.64,122.7,130900.0
2013-10-15 11:45:00,122.71,122.75,122.67,122.75,40400.0,122.71,122.75,122.67,122.75,40400.0
2013-10-15 11:50:00,122.75,122.8,122.69,122.69,23400.0,122.75,122.8,122.69,122.69,23400.0
2013-10-15 11:55:00,122.69,122.76,122.69,122.75,24200.0,122.69,122.76,122.69,122.75,24200.0
2013-10-15 12:00:00,122.75,122.78,122.71,122.72,11600.0,122.75,122.78,122.71,122.72,11600.0
2013-10-15 12:05:00,122.72,122.79,122.68,122.69,31000.0,122.72,122.79,122.68,122.69,31000.0
2013-10-15 12:10:00,122.68,122.72,122.61,122.67,22200.0,122.68,122.72,122.61,122.67,22200.0
2013-10-15 12:15:00,122.68,122.73,122.68,122.71,16200.0,122.68,122.73,122.68,122.71,16200.0
2013-10-15 12:20:00,122.72,122.72,122.64,122.7,24600.0,122.72,122.72,122.64,122.7,24600.0
2013-10-15 12:25:00,122.69,122.69,122.63,122.64,20100.0,122.69,122.69,122.63,122.64,20100.0
2013-10-15 12:30:00,122.65,122.7,122.64,122.66,9100.0,122.65,122.7,122.64,122.66,9100.0
2013-10-15 12:35:00,122.66,122.76,122.66,122.75,17200.0,122.66,122.76,122.66,122.75,17200.0
2013-10-15 12:40:00,122.75,122.76,122.65,122.69,30900.0,122.75,122.76,122.65,122.69,30900.0
2013-10-15 12:45:00,122.72,122.73,122.65,122.7,12800.0,122.72,122.73,122.65,122.7,12800.0
2013-10-15 12:50:00,122.7,122.74,122.67,122.69,8800.0,122.7,122.74,122.67,122.69,8800.0
2013-10-15 12:55:00,122.7,122.75,122.69,122.71,12800.0,122.7,122.75,122.69,122.71,12800.0
2013-10-15 13:00:00,122.7,122.84,122.68,122.79,62100.0,122.7,122.84,122.68,122.79,62100.0
2013-10-15 13:05:00,122.8,122.93,122.7,122.7,42300.0,122.8,122.93,122.7,122.7,42300.0
2013-10-15 13:10:00,122.7,122.79,122.66,122.72,46100.0,122.7,122.79,122.66,122.72,46100.0
2013-10-15 13:15:00,122.73,122.8,122.7,122.76,45400.0,122.73,122.8,122.7,122.76,45400.0
2013-10-15 13:20:00,122.78,122.84,122.72,122.84,24900.0,122.78,122.84,122.72,122.84,24900.0
2013-10-15 13:25:00,122.84,123.0,122.83,122.97,62900.0,122.84,123.0,122.83,122.97,62900.0
2013-10-15 13:30:00,122.96,123.17,122.96,123.16,92600.0,122.96,123.17,122.96,123.16,92600.0
2013-10-15 13:35:00,123.17,123.22,123.04,123.05,64100.0,123.17,123.22,123.04,123.05,64100.0
2013-10-15 13:40:00,123.06,123.13,123.04,123.09,30400.0,123.06,123.13,123.04,123.09,30400.0
2013-10-15 13:45:00,123.09,123.1,122.96,122.99,38100.0,123.09,123.1,122.96,122.99,38100.0
2013-10-15 13:50:00,122.99,123.11,122.96,123.03,37000.0,122.99,123.11,122.96,123.03,37000.0
2013-10-15 13:55:00,123.04,123.06,122.98,123.03,16800.0,123.04,123.06,122.98,123.03,16800.0
2013-10-15 14:00:00,123.04,123.09,123.01,123.02,29000.0,123.04,123.09,123.01,123.02,29000.0
2013-10-15 14:05:00,123.05,123.08,123.0,123.02,28900.0,123.05,123.08,123.0,123.02,28900.0
2013-10-15 14:10:00,123.03,123.21,123.02,123.21,46100.0,123.03,123.21,123.02,123.21,46100.0
2013-10-15 14:15:00,123.2,123.4,123.18,123.34,84400.0,123.2,123.4,123.18,123.34,84400.0
2013-10-15 14:20:00,123.35,123.83,123.35,123.77,374700.0,123.35,123.83,123.35,123.77,374700.0
2013-10-15 14:25:00,123.77,123.84,123.57,123.73,152600.0,123.77,123.84,123.57,123.73,152600.0
2013-10-15 14:30:00,123.73,123.73,123.53,123.57,75900.0,123.73,123.73,123.53,123.57,75900.0
2013-10-15 14:35:00,123.57,124.09,123.53,123.94,315800.0,123.57,124.09,123.53,123.94,315800.0
2013-10-15 14:40:00,123.94,124.36,123.93,124.12,319200.0,123.94,124.36,123.93,124.12,319200.0
2013-10-15 14:45:00,124.12,124.16,123.85,123.86,250000.0,124.12,124.16,123.85,123.86,250000.0
2013-10-15 14:50:00,123.86,123.87,123.54,123.63,265800.0,123.86,123.87,123.54,123.63,265800.0
2013-10-15 14:55:00,123.63,124.05,123.63,124.02,257000.0,123.63,124.05,123.63,124.02,257000.0
2013-10-15 15:00:00,124.03,124.25,124.02,124.11,110400.0,124.03,124.25,124.02,124.11,110400.0
2013-10-15 15:05:00,124.09,124.09,123.71,123.92,248400.0,124.09,124.09,123.71,123.92,248400.0
2013-10-15 15:10:00,123.92,123.92,123.58,123.64,175100.0,123.92,123.92,123.58,123.64,175100.0
2013-10-15 15:15:00,123.63,123.71,123.44,123.49,107200.0,123.63,123.71,123.44,123.49,107200.0
2013-10-15 15:20:00,123.49,123.69,123.49,123.63,93800.0,123.49,123.69,123.49,123.63,93800.0
2013-10-15 15:25:00,123.63,123.65,123.53,123.6,59100.0,123.63,123.65,123.53,123.6,59100.0
2013-10-15 15:30:00,123.61,123.86,123.61,123.69,97700.0,123.61,123.86,123.61,123.69,97700.0
2013-10-15 15:35:00,123.7,123.77,123.65,123.75,33700.0,123.7,123.77,123.65,123.75,33700.0
2013-10-15 15:40:00,123.75,123.8,123.67,123.78,55200.0,123.75,123.8,123.67,123.78,55200.0
2013-10-15 15:45:00,123.77,123.85,123.72,123.76,124800.0,123.77,123.85,123.72,123.76,124800.0
2013-10-15 15:50:00,123.76,123.85,123.68,123.69,121200.0,123.76,123.85,123.68,123.69,121200.0
2013-10-15 15:55:00,123.69,123.77,123.69,123.71,193000.0,123.69,123.77,123.69,123.71,193000.0
2013-10-16 09:30:00,123.52,123.53,123.42,123.46,128100.0,123.52,123.53,123.42,123.46,128100.0
2013-10-16 09:35:00,123.44,123.52,123.14,123.23,181100.0,123.44,123.52,123.14,123.23,181100.0
2013-10-16 09:40:00,123.23,123.34,122.86,123.09,342200.0,123.23,123.34,122.86,123.09,342200.0
2013-10-16 09:45:00,123.08,123.28,123.02,123.18,95300.0,123.08,123.28,123.02,123.18,95300.0
2013-10-16 09:50:00,123.16,123.2,122.66,122.78,355200.0,123.16,123.2,122.66,122.78,355200.0
2013-10-16 09:55:00,122.78,123.05,122.61,122.97,402000.0,122.78,123.05,122.61,122.97,402000.0
2013-10-16 10:00:00,122.99,123.04,122.79,122.83,267500.0,122.99,123.04,122.79,122.83,267500.0
2013-10-16 10:05:00,122.82,122.98,122.66,122.74,273500.0,122.82,122.98,122.66,122.74,273500.0
2013-10-16 10:10:00,122.74,122.86,122.53,122.8,311000.0,122.74,122.86,122.53,122.8,311000.0
2013-10-16 10:15:00,122.79,122.83,122.72,122.78,60300.0,122.79,122.83,122.72,122.78,60300.0
2013-10-16 10:20:00,122.77,122.98,122.72,122.95,138400.0,122.77,122.98,122.72,122.95,138400.0
2013-10-16 10:25:00,122.96,123.04,122.9,123.04,80900.0,122.96,123.04,122.9,123.04,80900.0
2013-10-16 10:30:00,123.04,123.16,122.97,123.01,149800.0,123.04,123.16,122.97,123.01,149800.0
2013-10-16 10:35:00,123.0,123.07,122.95,122.97,61100.0,123.0,123.07,122.95,122.97,61100.0
2013-10-16 10:40:00,122.96,122.97,122.8,122.81,53000.0,122.96,122.97,122.8,122.81,53000.0
2013-10-16 10:45:00,122.82,122.9,122.64,122.73,141200.0,122.82,122.9,122.64,122.73,141200.0
2013-10-16 10:50:00,122.72,122.82,122.6,122.69,93700.0,122.72,122.82,122.6,122.69,93700.0
2013-10-16 10:55:00,122.72,122.74,122.54,122.56,87700.0,122.72,122.74,122.54,122.56,87700.0
2013-10-16 11:00:00,122.54,122.74,122.51,122.72,137900.0,122.54,122.74,122.51,122.72,137900.0
2013-10-16 11:05:00,122.74,122.86,122.73,122.78,100800.0,122.74,122.86,122.73,122.78,100800.0
2013-10-16 11:10:00,122.77,122.85,122.72,122.76,93500.0,122.77,122.85,122.72,122.76,93500.0
2013-10-16 11:15:00,122.74,122.8,122.64,122.78,81100.0,122.74,122.8,122.64,122.78,81100.0
2013-10-16 11:20:00,122.79,122.99,122.78,122.93,85900.0,122.79,122.99,122.78,122.93,85900.0
2013-10-16 11:25:00,122.92,122.99,122.91,122.95,65300.0,122.92,122.99,122.91,122.95,65300.0
2013-10-16 11:30:00,122.95,122.97,122.86,122.9,30800.0,122.95,122.97,122.86,122.9,30800.0
2013-10-16 11:35:00,122.88,122.9,122.72,122.77,59800.0,122.88,122.9,122.72,122.77,59800.0
2013-10-16 11:40:00,122.78,122.88,122.76,122.88,16700.0,122.78,122.88,122.76,122.88,16700.0
2013-10-16 11:45:00,122.84,122.91,122.8,122.85,35800.0,122.84,122.91,122.8,122.85,35800.0
2013-10-16 11:50:00,122.85,122.91,122.81,122.9,37400.0,122.85,122.91,122.81,122.9,37400.0
2013-10-16 11:55:00,122.9,122.94,122.88,122.93,35000.0,122.9,122.94,122.88,122.93,35000.0
2013-10-16 12:00:00,122.91,122.93,122.82,122.85,42400.0,122.91,122.93,122.82,122.85,42400.0
2013-10-16 12:05:00,122.86,122.89,122.71,122.78,48400.0,122.86,122.89,122.71,122.78,48400.0
2013-10-16 12:10:00,122.79,122.92,122.75,122.92,89500.0,122.79,122.92,122.75,122.92,89500.0
2013-10-16 12:15:00,122.93,123.08,122.85,122.88,75500.0,122.93,123.08,122.85,122.88,75500.0
2013-10-16 12:20:00,122.9,123.42,122.88,123.26,264400.0,122.9,123.42,122.88,123.26,264400.0
2013-10-16 12:25:00,123.28,123.53,123.16,123.44,162600.0,123.28,123.53,123.16,123.44,162600.0
2013-10-16 12:30:00,123.47,123.58,123.31,123.43,166500.0,123.47,123.58,123.31,123.43,166500.0
2013-10-16 12:35:00,123.44,123.77,123.41,123.67,113700.0,123.44,123.77,123.41,123.67,113700.0
2013-10-16 12:40:00,123.73,123.75,123.52,123.54,59300.0,123.73,123.75,123.52,123.54,59300.0
2013-10-16 12:45:00,123.58,123.61,123.43,123.49,48100.0,123.58,123.61,123.43,123.49,48100.0
2013-10-16 12:50:00,123.48,123.67,123.47,123.61,44000.0,123.48,123.67,123.47,123.61,44000.0
2013-10-16 12:55:00,123.64,123.68,123.48,123.48,93500.0,123.64,123.68,123.48,123.48,93500.0
2013-10-16 13:00:00,123.49,123.49,123.35,123.45,86800.0,123.49,123.49,123.35,123.45,86800.0
2013-10-16 13:05:00,123.41,123.44,123.34,123.38,33100.0,123.41,123.44,123.34,123.38,33100.0
2013-10-16 13:10:00,123.41,123.44,123.37,123.38,23200.0,123.41,123.44,123.37,123.38,23200.0
2013-10-16 13:15:00,123.38,123.42,123.3,123.41,29500.0,123.38,123.42,123.3,123.41,29500.0
2013-10-16 13:20:00,123.41,123.65,123.4,123.57,89600.0,123.41,123.65,123.4,123.57,89600.0
2013-10-16 13:25:00,123.55,123.89,123.54,123.79,180300.0,123.55,123.89,123.54,123.79,180300.0
2013-10-16 13:30:00,123.81,123.83,123.62,123.68,53900.0,123.81,123.83,123.62,123.68,53900.0
2013-10-16 13:35:00,123.67,123.87,123.67,123.82,45800.0,123.67,123.87,123.67,123.82,45800.0
2013-10-16 13:40:00,123.84,123.87,123.71,123.77,33100.0,123.84,123.87,123.71,123.77,33100.0
2013-10-16 13:45:00,123.74,123.8,123.73,123.76,28700.0,123.74,123.8,123.73,123.76,28700.0
2013-10-16 13:50:00,123.75,123.88,123.75,123.83,47500.0,123.75,123.88,123.75,123.83,47500.0
2013-10-16 13:55:00,123.81,123.82,123.7,123.75,55000.0,123.81,123.82,123.7,123.75,55000.0
2013-10-16 14:00:00,123.75,123.77,123.68,123.75,62800.0,123.75,123.77,123.68,123.75,62800.0
2013-10-16 14:05:00,123.75,123.81,123.67,123.76,79800.0,123.75,123.81,123.67,123.76,79800.0
2013-10-16 14:10:00,123.75,123.81,123.72,123.79,37600.0,123.75,123.81,123.72,123.79,37600.0
2013-10-16 14:15:00,123.8,123.83,123.67,123.68,33000.0,123.8,123.83,123.67,123.68,33000.0
2013-10-16 14:20:00,123.67,123.73,123.63,123.69,84000.0,123.67,123.73,123.63,123.69,84000.0
2013-10-16 14:25:00,123.69,123.82,123.66,123.74,40500.0,123.69,123.82,123.66,123.74,40500.0
2013-10-16 14:30:00,123.77,123.8,123.7,123.7,26100.0,123.77,123.8,123.7,123.7,26100.0
2013-10-16 14:35:00,123.7,123.78,123.64,123.7,117400.0,123.7,123.78,123.64,123.7,117400.0
2013-10-16 14:40:00,123.71,123.73,123.66,123.69,38200.0,123.71,123.73,123.66,123.69,38200.0
2013-10-16 14:45:00,123.7,123.8,123.7,123.8,47500.0,123.7,123.8,123.7,123.8,47500.0
2013-10-16 14:50:00,123.8,123.8,123.76,123.79,63400.0,123.8,123.8,123.76,123.79,63400.0
2013-10-16 14:55:00,123.78,123.79,123.75,123.77,45900.0,123.78,123.79,123.75,123.77,45900.0
2013-10-16 15:00:00,123.79,123.82,123.74,123.77,66100.0,123.79,123.82,123.74,123.77,66100.0
2013-10-16 15:05:00,123.78,123.81,123.66,123.71,48600.0,123.78,123.81,123.66,123.71,48600.0
2013-10-16 15:10:00,123.74,123.74,123.67,123.7,12900.0,123.74,123.74,123.67,123.7,12900.0
2013-10-16 15:15:00,123.71,123.78,123.71,123.75,16200.0,123.71,123.78,123.71,123.75,16200.0
2013-10-16 15:20:00,123.76,123.81,123.74,123.77,32100.0,123.76,123.81,123.74,123.77,32100.0
2013-10-16 15:25:00,123.79,123.8,123.74,123.8,18800.0,123.79,123.8,123.74,123.8,18800.0
2013-10-16 15:30:00,123.8,123.81,123.71,123.71,27300.0,123.8,123.81,123.71,123.71,27300.0
2013-10-16 15:35:00,123.72,123.73,123.54,123.56,56400.0,123.72,123.73,123.54,123.56,56400.0
2013-10-16 15:40:00,123.57,123.59,123.52,123.54,60900.0,123.57,123.59,123.52,123.54,60900.0
2013-10-16 15:45:00,123.53,123.57,123.51,123.54,72700.0,123.53,123.57,123.51,123.54,72700.0
2013-10-16 15:50:00,123.54,123.61,123.54,123.57,89000.0,123.54,123.61,123.54,123.57,89000.0
2013-10-16 15:55:00,123.58,123.58,123.51,123.54,122500.0,123.58,123.58,123.51,123.54,122500.0
2013-10-17 09:30:00,127.01,127.11,126.85,126.94,377500.0,127.01,127.11,126.85,126.94,377500.0
2013-10-17 09:35:00,126.94,126.95,126.81,126.91,336100.0,126.94,126.95,126.81,126.91,336100.0
2013-10-17 09:40:00,126.9,126.91,126.83,126.86,230800.0,126.9,126.91,126.83,126.86,230800.0
2013-10-17 09:45:00,126.86,127.16,126.82,127.13,351200.0,126.86,127.16,126.82,127.13,351200.0
2013-10-17 09:50:00,127.14,127.18,126.98,127.07,293500.0,127.14,127.18,126.98,127.07,293500.0
2013-10-17 09:55:00,127.08,127.25,127.08,127.14,211900.0,127.08,127.25,127.08,127.14,211900.0
2013-10-17 10:00:00,127.15,127.44,126.98,127.36,994300.0,127.15,127.44,126.98,127.36,994300.0
2013-10-17 10:05:00,127.35,127.5,127.27,127.42,274300.0,127.35,127.5,127.27,127.42,274300.0
2013-10-17 10:10:00,127.42,127.44,127.19,127.23,168200.0,127.42,127.44,127.19,127.23,168200.0
2013-10-17 10:15:00,127.2,127.26,127.03,127.05,141400.0,127.2,127.26,127.03,127.05,141400.0
2013-10-17 10:20:00,127.04,127.11,126.98,127.06,130500.0,127.04,127.11,126.98,127.06,130500.0
2013-10-17 10:25:00,127.07,127.16,127.06,127.11,99800.0,127.07,127.16,127.06,127.11,99800.0
2013-10-17 10:30:00,127.12,127.25,127.1,127.2,80800.0,127.12,127.25,127.1,127.2,80800.0
2013-10-17 10:35:00,127.21,127.25,127.17,127.24,52900.0,127.21,127.25,127.17,127.24,52900.0
2013-10-17 10:40:00,127.22,127.28,127.19,127.25,69200.0,127.22,127.28,127.19,127.25,69200.0
2013-10-17 10:45:00,127.26,127.4,127.17,127.33,248100.0,127.26,127.4,127.17,127.33,248100.0
2013-10-17 10:50:00,127.34,127.62,127.34,127.4,167000.0,127.34,127.62,127.34,127.4,167000.0
2013-10-17 10:55:00,127.4,127.44,127.31,127.31,78000.0,127.4,127.44,127.31,127.31,78000.0
2013-10-17 11:00:00,127.32,127.4,127.27,127.4,187100.0,127.32,127.4,127.27,127.4,187100.0
2013-10-17 11:05:00,127.4,127.44,127.32,127.36,75600.0,127.4,127.44,127.32,127.36,75600.0
2013-10-17 11:10:00,127.36,127.4,127.31,127.39,64700.0,127.36,127.4,127.31,127.39,64700.0
2013-10-17 11:15:00,127.39,127.39,127.24,127.24,105000.0,127.39,127.39,127.24,127.24,105000.0
2013-10-17 11:20:00,127.24,127.42,127.22,127.37,134000.0,127.24,127.42,127.22,127.37,134000.0
2013-10-17 11:25:00,127.36,127.4,127.29,127.38,59100.0,127.36,127.4,127.29,127.38,59100.0
2013-10-17 11:30:00,127.37,127.37,127.27,127.29,88700.0,127.37,127.37,127.27,127.29,88700.0
2013-10-17 11:35:00,127.29,127.43,127.28,127.38,177400.0,127.29,127.43,127.28,127.38,177400.0
2013-10-17 11:40:00,127.38,127.39,127.32,127.35,62200.0,127.38,127.39,127.32,127.35,62200.0
2013-10-17 11:45:00,127.33,127.49,127.33,127.48,93600.0,127.33,127.49,127.33,127.48,93600.0
2013-10-17 11:50:00,127.48,127.54,127.42,127.53,124800.0,127.48,127.54,127.42,127.53,124800.0
2013-10-17 11:55:00,127.54,127.8,127.51,127.71,249000.0,127.54,127.8,127.51,127.71,249000.0
2013-10-17 12:00:00,127.7,127.7,127.45,127.56,228000.0,127.7,127.7,127.45,127.56,228000.0
2013-10-17 12:05:00,127.57,127.57,127.32,127.36,476700.0,127.57,127.57,127.32,127.36,476700.0
2013-10-17 12:10:00,127.35,127.37,127.28,127.28,110000.0,127.35,127.37,127.28,127.28,110000.0
2013-10-17 12:15:00,127.3,127.39,127.28,127.38,47700.0,127.3,127.39,127.28,127.38,47700.0
2013-10-17 12:20:00,127.39,127.39,127.26,127.28,47400.0,127.39,127.39,127.26,127.28,47400.0
2013-10-17 12:25:00,127.28,127.39,127.27,127.39,82000.0,127.28,127.39,127.27,127.39,82000.0
2013-10-17 12:30:00,127.39,127.45,127.34,127.39,27300.0,127.39,127.45,127.34,127.39,27300.0
2013-10-17 12:35:00,127.39,127.47,127.36,127.46,22100.0,127.39,127.47,127.36,127.46,22100.0
2013-10-17 12:40:00,127.46,127.5,127.43,127.48,16400.0,127.46,127.5,127.43,127.48,16400.0
2013-10-17 12:45:00,127.47,127.5,127.39,127.44,35300.0,127.47,127.5,127.39,127.44,35300.0
2013-10-17 12:50:00,127.43,127.52,127.38,127.51,124100.0,127.43,127.52,127.38,127.51,124100.0
2013-10-17 12:55:00,127.5,127.63,127.48,127.55,221600.0,127.5,127.63,127.48,127.55,221600.0
2013-10-17 13:00:00,127.59,127.76,127.59,127.72,272800.0,127.59,127.76,127.59,127.72,272800.0
2013-10-17 13:05:00,127.7,127.74,127.58,127.62,156100.0,127.7,127.74,127.58,127.62,156100.0
2013-10-17 13:10:00,127.63,127.78,127.63,127.77,123500.0,127.63,127.78,127.63,127.77,123500.0
2013-10-17 13:15:00,127.77,127.86,127.63,127.65,87900.0,127.77,127.86,127.63,127.65,87900.0
2013-10-17 13:20:00,127.64,127.73,127.56,127.69,76600.0,127.64,127.73,127.56,127.69,76600.0
2013-10-17 13:25:00,127.69,127.78,127.63,127.71,41300.0,127.69,127.78,127.63,127.71,41300.0
2013-10-17 13:30:00,127.69,127.73,127.64,127.69,37500.0,127.69,127.73,127.64,127.69,37500.0
2013-10-17 13:35:00,127.69,127.69,127.57,127.59,25300.0,127.69,127.69,127.57,127.59,25300.0
2013-10-17 13:40:00,127.61,127.61,127.55,127.57,28600.0,127.61,127.61,127.55,127.57,28600.0
2013-10-17 13:45:00,127.56,127.61,127.49,127.49,33900.0,127.56,127.61,127.49,127.49,33900.0
2013-10-17 13:50:00,127.49,127.53,127.39,127.43,39600.0,127.49,127.53,127.39,127.43,39600.0
2013-10-17 13:55:00,127.43,127.45,127.37,127.44,41900.0,127.43,127.45,127.37,127.44,41900.0
2013-10-17 14:00:00,127.43,127.49,127.42,127.49,34300.0,127.43,127.49,127.42,127.49,34300.0
2013-10-17 14:05:00,127.49,127.49,127.45,127.47,33700.0,127.49,127.49,127.45,127.47,33700.0
2013-10-17 14:10:00,127.48,127.54,127.45,127.54,46200.0,127.48,127.54,127.45,127.54,46200.0
2013-10-17 14:15:00,127.54,127.56,127.47,127.55,52000.0,127.54,127.56,127.47,127.55,52000.0
2013-10-17 14:20:00,127.55,127.61,127.53,127.57,43500.0,127.55,127.61,127.53,127.57,43500.0
2013-10-17 14:25:00,127.56,127.6,127.56,127.6,38700.0,127.56,127.6,127.56,127.6,38700.0
2013-10-17 14:30:00,127.59,127.62,127.55,127.56,44400.0,127.59,127.62,127.55,127.56,44400.0
2013-10-17 14:35:00,127.57,127.62,127.56,127.57,47800.0,127.57,127.62,127.56,127.57,47800.0
2013-10-17 14:40:00,127.57,127.59,127.49,127.52,43700.0,127.57,127.59,127.49,127.52,43700.0
2013-10-17 14:45:00,127.53,127.58,127.51,127.57,46900.0,127.53,127.58,127.51,127.57,46900.0
2013-10-17 14:50:00,127.56,127.58,127.55,127.57,38900.0,127.56,127.58,127.55,127.57,38900.0
2013-10-17 14:55:00,127.58,127.58,127.52,127.56,39800.0,127.58,127.58,127.52,127.56,39800.0
2013-10-17 15:00:00,127.56,127.6,127.52,127.59,36100.0,127.56,127.6,127.52,127.59,36100.0
2013-10-17 15:05:00,127.59,127.62,127.47,127.47,60700.0,127.59,127.62,127.47,127.47,60700.0
2013-10-17 15:10:00,127.47,127.5,127.38,127.38,54200.0,127.47,127.5,127.38,127.38,54200.0
2013-10-17 15:15:00,127.38,127.41,127.36,127.39,51300.0,127.38,127.41,127.36,127.39,51300.0
2013-10-17 15:20:00,127.39,127.39,127.3,127.31,69300.0,127.39,127.39,127.3,127.31,69300.0
2013-10-17 15:25:00,127.32,127.4,127.31,127.38,44500.0,127.32,127.4,127.31,127.38,44500.0
2013-10-17 15:30:00,127.39,127.39,127.35,127.35,26800.0,127.39,127.39,127.35,127.35,26800.0
2013-10-17 15:35:00,127.35,127.36,127.22,127.31,105900.0,127.35,127.36,127.22,127.31,105900.0
2013-10-17 15:40:00,127.32,127.34,127.26,127.33,121600.0,127.32,127.34,127.26,127.33,121600.0
2013-10-17 15:45:00,127.33,127.47,127.32,127.46,112900.0,127.33,127.47,127.32,127.46,112900.0
2013-10-17 15:50:00,127.45,127.49,127.28,127.3,306300.0,127.45,127.49,127.28,127.3,306300.0
2013-10-17 15:55:00,127.31,127.49,127.27,127.4,663200.0,127.31,127.49,127.27,127.4,663200.0
2013-10-18 09:30:00,126.87,127.0,126.8,126.87,267200.0,126.87,127.0,126.8,126.87,267200.0
2013-10-18 09:35:00,126.85,127.02,126.82,126.96,162700.0,126.85,127.02,126.82,126.96,162700.0
2013-10-18 09:40:00,126.99,127.1,126.96,127.05,209700.0,126.99,127.1,126.96,127.05,209700.0
2013-10-18 09:45:00,127.05,127.15,127.02,127.05,105400.0,127.05,127.15,127.02,127.05,105400.0
2013-10-18 09:50:00,127.05,127.09,126.92,127.05,83100.0,127.05,127.09,126.92,127.05,83100.0
2013-10-18 09:55:00,127.06,127.18,127.06,127.13,46900.0,127.06,127.18,127.06,127.13,46900.0
2013-10-18 10:00:00,127.13,127.14,127.05,127.09,122300.0,127.13,127.14,127.05,127.09,122300.0
2013-10-18 10:05:00,127.09,127.14,127.07,127.13,30000.0,127.09,127.14,127.07,127.13,30000.0
2013-10-18 10:10:00,127.14,127.18,127.07,127.1,33800.0,127.14,127.18,127.07,127.1,33800.0
2013-10-18 10:15:00,127.1,127.1,126.91,127.0,89900.0,127.1,127.1,126.91,127.0,89900.0
2013-10-18 10:20:00,126.99,127.14,126.91,127.11,92800.0,126.99,127.14,126.91,127.11,92800.0
2013-10-18 10:25:00,127.11,127.3,127.09,127.24,77600.0,127.11,127.3,127.09,127.24,77600.0
2013-10-18 10:30:00,127.25,127.33,127.21,127.21,82600.0,127.25,127.33,127.21,127.21,82600.0
2013-10-18 10:35:00,127.21,127.22,127.16,127.2,41100.0,127.21,127.22,127.16,127.2,41100.0
2013-10-18 10:40:00,127.19,127.22,127.16,127.16,34600.0,127.19,127.22,127.16,127.16,34600.0
2013-10-18 10:45:00,127.17,127.17,127.08,127.09,23100.0,127.17,127.17,127.08,127.09,23100.0
2013-10-18 10:50:00,127.09,127.14,127.03,127.03,27000.0,127.09,127.14,127.03,127.03,27000.0
2013-10-18 10:55:00,127.04,127.05,126.98,127.01,80000.0,127.04,127.05,126.98,127.01,80000.0
2013-10-18 11:00:00,127.01,127.1,126.97,127.05,84300.0,127.01,127.1,126.97,127.05,84300.0
2013-10-18 11:05:00,127.06,127.06,127.0,127.02,24000.0,127.06,127.06,127.0,127.02,24000.0
2013-10-18 11:10:00,127.03,127.09,127.02,127.08,32300.0,127.03,127.09,127.02,127.08,32300.0
2013-10-18 11:15:00,127.05,127.06,127.02,127.03,35500.0,127.05,127.06,127.02,127.03,35500.0
2013-10-18 11:20:00,127.04,127.04,126.93,126.94,33300.0,127.04,127.04,126.93,126.94,33300.0
2013-10-18 11:25:00,126.93,127.04,126.89,127.01,53300.0,126.93,127.04,126.89,127.01,53300.0
2013-10-18 11:30:00,127.01,127.08,126.95,126.98,173700.0,127.01,127.08,126.95,126.98,173700.0
2013-10-18 11:35:00,126.99,127.02,126.97,127.01,53200.0,126.99,127.02,126.97,127.01,53200.0
2013-10-18 11:40:00,127.02,127.04,126.96,127.03,82200.0,127.02,127.04,126.96,127.03,82200.0
2013-10-18 11:45:00,127.03,127.04,126.98,127.01,29100.0,127.03,127.04,126.98,127.01,29100.0
2013-10-18 11:50:00,127.01,127.04,126.99,127.04,14000.0,127.01,127.04,126.99,127.04,14000.0
2013-10-18 11:55:00,127.04,127.05,126.99,126.99,14500.0,127.04,127.05,126.99,126.99,14500.0
2013-10-18 12:00:00,126.98,127.01,126.91,126.98,47800.0,126.98,127.01,126.91,126.98,47800.0
2013-10-18 12:05:00,126.98,127.06,126.97,127.05,31700.0,126.98,127.06,126.97,127.05,31700.0
2013-10-18 12:10:00,127.05,127.06,127.02,127.02,26500.0,127.05,127.06,127.02,127.02,26500.0
2013-10-18 12:15:00,127.01,127.01,126.95,126.96,167400.0,127.01,127.01,126.95,126.96,167400.0
2013-10-18 12:20:00,126.96,126.97,126.92,126.97,47800.0,126.96,126.97,126.92,126.97,47800.0
2013-10-18 12:25:00,126.98,127.0,126.98,126.99,14900.0,126.98,127.0,126.98,126.99,14900.0
2013-10-18 12:30:00,126.99,127.0,126.92,126.95,25000.0,126.99,127.0,126.92,126.95,25000.0
2013-10-18 12:35:00,126.95,126.96,126.91,126.91,22600.0,126.95,126.96,126.91,126.91,22600.0
2013-10-18 12:40:00,126.91,126.93,126.73,126.73,135700.0,126.91,126.93,126.73,126.73,135700.0
2013-10-18 12:45:00,126.73,126.77,126.6,126.73,158700.0,126.73,126.77,126.6,126.73,158700.0
2013-10-18 12:50:00,126.72,126.77,126.71,126.76,50900.0,126.72,126.77,126.71,126.76,50900.0
2013-10-18 12:55:00,126.78,126.78,126.72,126.75,26300.0,126.78,126.78,126.72,126.75,26300.0
2013-10-18 13:00:00,126.75,126.78,126.71,126.77,39200.0,126.75,126.78,126.71,126.77,39200.0
2013-10-18 13:05:00,126.77,126.78,126.73,126.78,23700.0,126.77,126.78,126.73,126.78,23700.0
2013-10-18 13:10:00,126.76,126.83,126.75,126.79,59600.0,126.76,126.83,126.75,126.79,59600.0
2013-10-18 13:15:00,126.8,126.85,126.8,126.82,15400.0,126.8,126.85,126.8,126.82,15400.0
2013-10-18 13:20:00,126.82,126.82,126.77,126.82,27300.0,126.82,126.82,126.77,126.82,27300.0
2013-10-18 13:25:00,126.82,126.98,126.81,126.87,102900.0,126.82,126.98,126.81,126.87,102900.0
2013-10-18 13:30:00,126.88,126.88,126.82,126.86,25700.0,126.88,126.88,126.82,126.86,25700.0
2013-10-18 13:35:00,126.87,126.87,126.83,126.83,18200.0,126.87,126.87,126.83,126.83,18200.0
2013-10-18 13:40:00,126.84,126.85,126.81,126.82,11900.0,126.84,126.85,126.81,126.82,11900.0
2013-10-18 13:45:00,126.81,126.82,126.78,126.8,14500.0,126.81,126.82,126.78,126.8,14500.0
2013-10-18 13:50:00,126.8,126.83,126.79,126.82,11100.0,126.8,126.83,126.79,126.82,11100.0
2013-10-18 13:55:00,126.82,126.85,126.82,126.84,12100.0,126.82,126.85,126.82,126.84,12100.0
2013-10-18 14:00:00,126.83,126.91,126.83,126.87,48000.0,126.83,126.91,126.83,126.87,48000.0
2013-10-18 14:05:00,126.86,126.89,126.85,126.85,35200.0,126.86,126.89,126.85,126.85,35200.0
2013-10-18 14:10:00,126.85,126.87,126.85,126.85,17000.0,126.85,126.87,126.85,126.85,17000.0
2013-10-18 14:15:00,126.85,126.85,126.8,126.82,35500.0,126.85,126.85,126.8,126.82,35500.0
2013-10-18 14:20:00,126.81,126.82,126.8,126.81,12800.0,126.81,126.82,126.8,126.81,12800.0
2013-10-18 14:25:00,126.82,126.83,126.81,126.83,9400.0,126.82,126.83,126.81,126.83,9400.0
2013-10-18 14:30:00,126.83,126.87,126.81,126.87,16600.0,126.83,126.87,126.81,126.87,16600.0
2013-10-18 14:35:00,126.87,126.89,126.86,126.87,10400.0,126.87,126.89,126.86,126.87,10400.0
2013-10-18 14:40:00,126.87,127.02,126.86,126.99,53800.0,126.87,127.02,126.86,126.99,53800.0
2013-10-18 14:45:00,127.0,127.07,126.98,127.05,54900.0,127.0,127.07,126.98,127.05,54900.0
2013-10-18 14:50:00,127.04,127.06,127.01,127.01,51900.0,127.04,127.06,127.01,127.01,51900.0
2013-10-18 14:55:00,127.0,127.0,126.98,127.0,32300.0,127.0,127.0,126.98,127.0,32300.0
2013-10-18 15:00:00,127.0,127.0,126.96,126.96,98000.0,127.0,127.0,126.96,126.96,98000.0
2013-10-18 15:05:00,126.97,127.03,126.96,127.03,53000.0,126.97,127.03,126.96,127.03,53000.0
2013-10-18 15:10:00,127.03,127.03,127.01,127.02,39300.0,127.03,127.03,127.01,127.02,39300.0
2013-10-18 15:15:00,127.02,127.05,127.02,127.03,32100.0,127.02,127.05,127.02,127.03,32100.0
2013-10-18 15:20:00,127.02,127.02,126.98,126.99,43000.0,127.02,127.02,126.98,126.99,43000.0
2013-10-18 15:25:00,126.99,127.01,126.98,126.98,27600.0,126.99,127.01,126.98,126.98,27600.0
2013-10-18 15:30:00,126.99,127.01,126.98,126.99,60800.0,126.99,127.01,126.98,126.99,60800.0
2013-10-18 15:35:00,126.98,126.99,126.96,126.97,73700.0,126.98,126.99,126.96,126.97,73700.0
2013-10-18 15:40:00,126.97,126.99,126.95,126.97,66700.0,126.97,126.99,126.95,126.97,66700.0
2013-10-18 15:45:00,126.96,126.98,126.87,126.88,89700.0,126.96,126.98,126.87,126.88,89700.0
2013-10-18 15:50:00,126.89,126.9,126.83,126.87,134500.0,126.89,126.9,126.83,126.87,134500.0
2013-10-18 15:55:00,126.86,126.9,126.81,126.87,368400.0,126.86,126.9,126.81,126.87,368400.0
2013-10-21 09:30:00,127.13,127.27,127.13,127.2,142200.0,127.13,127.27,127.13,127.2,142200.0
2013-10-21 09:35:00,127.17,127.28,127.14,127.24,64300.0,127.17,127.28,127.14,127.24,64300.0
2013-10-21 09:40:00,127.25,127.34,127.24,127.32,116700.0,127.25,127.34,127.24,127.32,116700.0
2013-10-21 09:45:00,127.31,127.31,127.18,127.21,58900.0,127.31,127.31,127.18,127.21,58900.0
2013-10-21 09:50:00,127.21,127.29,127.21,127.27,32200.0,127.21,127.29,127.21,127.27,32200.0
2013-10-21 09:55:00,127.28,127.29,127.21,127.26,44700.0,127.28,127.29,127.21,127.26,44700.0
2013-10-21 10:00:00,127.25,127.29,127.13,127.13,57700.0,127.25,127.29,127.13,127.13,57700.0
2013-10-21 10:05:00,127.13,127.24,127.13,127.23,31000.0,127.13,127.24,127.13,127.23,31000.0
2013-10-21 10:10:00,127.23,127.24,127.15,127.21,32500.0,127.23,127.24,127.15,127.21,32500.0
2013-10-21 10:15:00,127.2,127.25,127.16,127.2,24000.0,127.2,127.25,127.16,127.2,24000.0
2013-10-21 10:20:00,127.21,127.22,127.13,127.13,41400.0,127.21,127.22,127.13,127.13,41400.0
2013-10-21 10:25:00,127.13,127.26,127.12,127.24,25900.0,127.13,127.26,127.12,127.24,25900.0
2013-10-21 10:30:00,127.24,127.3,127.22,127.24,41300.0,127.24,127.3,127.22,127.24,41300.0
2013-10-21 10:35:00,127.23,127.26,127.23,127.23,30200.0,127.23,127.26,127.23,127.23,30200.0
2013-10-21 10:40:00,127.23,127.23,127.16,127.19,52000.0,127.23,127.23,127.16,127.19,52000.0
2013-10-21 10:45:00,127.2,127.22,127.15,127.16,39700.0,127.2,127.22,127.15,127.16,39700.0
2013-10-21 10:50:00,127.16,127.19,127.1,127.17,53700.0,127.16,127.19,127.1,127.17,53700.0
2013-10-21 10:55:00,127.15,127.17,127.1,127.11,46000.0,127.15,127.17,127.1,127.11,46000.0
2013-10-21 11:00:00,127.12,127.19,127.08,127.12,29300.0,127.12,127.19,127.08,127.12,29300.0
2013-10-21 11:05:00,127.11,127.15,127.11,127.14,13200.0,127.11,127.15,127.11,127.14,13200.0
2013-10-21 11:10:00,127.13,127.13,127.0,127.03,58300.0,127.13,127.13,127.0,127.03,58300.0
2013-10-21 11:15:00,127.04,127.04,126.94,127.0,30100.0,127.04,127.04,126.94,127.0,30100.0
2013-10-21 11:20:00,126.98,127.04,126.95,127.02,13700.0,126.98,127.04,126.95,127.02,13700.0
2013-10-21 11:25:00,127.04,127.05,127.01,127.03,11100.0,127.04,127.05,127.01,127.03,11100.0
2013-10-21 11:30:00,127.05,127.06,127.01,127.05,12800.0,127.05,127.06,127.01,127.05,12800.0
2013-10-21 11:35:00,127.06,127.07,127.01,127.07,8800.0,127.06,127.07,127.01,127.07,8800.0
2013-10-21 11:40:00,127.07,127.07,127.01,127.04,24700.0,127.07,127.07,127.01,127.04,24700.0
2013-10-21 11:45:00,127.04,127.08,127.02,127.06,31400.0,127.04,127.08,127.02,127.06,31400.0
2013-10-21 11:50:00,127.07,127.15,127.06,127.14,14500.0,127.07,127.15,127.06,127.14,14500.0
2013-10-21 11:55:00,127.15,127.19,127.14,127.15,10600.0,127.15,127.19,127.14,127.15,10600.0
2013-10-21 12:00:00,127.16,127.16,127.12,127.14,12500.0,127.16,127.16,127.12,127.14,12500.0
2013-10-21 12:05:00,127.14,127.14,127.08,127.12,10400.0,127.14,127.14,127.08,127.12,10400.0
2013-10-21 12:10:00,127.12,127.12,127.07,127.1,17400.0,127.12,127.12,127.07,127.1,17400.0
2013-10-21 12:15:00,127.1,127.13,127.1,127.12,21500.0,127.1,127.13,127.1,127.12,21500.0
2013-10-21 12:20:00,127.11,127.14,127.1,127.14,8000.0,127.11,127.14,127.1,127.14,8000.0
2013-10-21 12:25:00,127.15,127.15,127.1,127.11,4800.0,127.15,127.15,127.1,127.11,4800.0
2013-10-21 12:30:00,127.11,127.11,127.0,127.02,15300.0,127.11,127.11,127.0,127.02,15300.0
2013-10-21 12:35:00,127.03,127.07,127.02,127.03,8700.0,127.03,127.07,127.02,127.03,8700.0
2013-10-21 12:40:00,127.02,127.08,127.02,127.08,31900.0,127.02,127.08,127.02,127.08,31900.0
2013-10-21 12:45:00,127.09,127.14,127.07,127.07,9100.0,127.09,127.14,127.07,127.07,9100.0
2013-10-21 12:50:00,127.07,127.07,127.02,127.03,6800.0,127.07,127.07,127.02,127.03,6800.0
2013-10-21 12:55:00,127.03,127.05,127.01,127.05,8200.0,127.03,127.05,127.01,127.05,8200.0
2013-10-21 13:00:00,127.06,127.07,127.05,127.07,21400.0,127.06,127.07,127.05,127.07,21400.0
2013-10-21 13:05:00,127.07,127.14,127.07,127.13,9700.0,127.07,127.14,127.07,127.13,9700.0
2013-10-21 13:10:00,127.11,127.12,127.05,127.07,6000.0,127.11,127.12,127.05,127.07,6000.0
2013-10-21 13:15:00,127.07,127.1,127.05,127.08,12600.0,127.07,127.1,127.05,127.08,12600.0
2013-10-21 13:20:00,127.06,127.12,127.05,127.1,11500.0,127.06,127.12,127.05,127.1,11500.0
2013-10-21 13:25:00,127.08,127.09,127.02,127.02,18200.0,127.08,127.09,127.02,127.02,18200.0
2013-10-21 13:30:00,127.04,127.05,127.02,127.02,4100.0,127.04,127.05,127.02,127.02,4100.0
2013-10-21 13:35:00,127.01,127.07,127.01,127.06,6400.0,127.01,127.07,127.01,127.06,6400.0
2013-10-21 13:40:00,127.06,127.08,127.05,127.06,5500.0,127.06,127.08,127.05,127.06,5500.0
2013-10-21 13:45:00,127.06,127.08,127.04,127.07,10800.0,127.06,127.08,127.04,127.07,10800.0
2013-10-21 13:50:00,127.08,127.08,127.04,127.05,10500.0,127.08,127.08,127.04,127.05,10500.0
2013-10-21 13:55:00,127.06,127.06,126.99,126.99,31000.0,127.06,127.06,126.99,126.99,31000.0
2013-10-21 14:00:00,126.99,127.01,126.95,126.96,34700.0,126.99,127.01,126.95,126.96,34700.0
2013-10-21 14:05:00,126.98,127.0,126.96,126.97,49500.0,126.98,127.0,126.96,126.97,49500.0
2013-10-21 14:10:00,126.98,126.99,126.95,126.95,8900.0,126.98,126.99,126.95,126.95,8900.0
2013-10-21 14:15:00,126.95,126.97,126.88,126.93,25400.0,126.95,126.97,126.88,126.93,25400.0
2013-10-21 14:20:00,126.92,126.96,126.89,126.91,8500.0,126.92,126.96,126.89,126.91,8500.0
2013-10-21 14:25:00,126.92,126.97,126.92,126.94,16900.0,126.92,126.97,126.92,126.94,16900.0
2013-10-21 14:30:00,126.94,126.98,126.91,126.94,14200.0,126.94,126.98,126.91,126.94,14200.0
2013-10-21 14:35:00,126.94,126.96,126.91,126.96,13900.0,126.94,126.96,126.91,126.96,13900.0
2013-10-21 14:40:00,126.94,126.96,126.91,126.91,10600.0,126.94,126.96,126.91,126.91,10600.0
2013-10-21 14:45:00,126.9,126.93,126.9,126.91,30700.0,126.9,126.93,126.9,126.91,30700.0
2013-10-21 14:50:00,126.9,126.92,126.88,126.9,15100.0,126.9,126.92,126.88,126.9,15100.0
2013-10-21 14:55:00,126.89,126.89,126.81,126.83,100400.0,126.89,126.89,126.81,126.83,100400.0
2013-10-21 15:00:00,126.82,126.9,126.79,126.86,26400.0,126.82,126.9,126.79,126.86,26400.0
2013-10-21 15:05:00,126.88,126.92,126.88,126.89,17600.0,126.88,126.92,126.88,126.89,17600.0
2013-10-21 15:10:00,126.89,126.91,126.86,126.91,16700.0,126.89,126.91,126.86,126.91,16700.0
2013-10-21 15:15:00,126.91,126.92,126.86,126.88,25800.0,126.91,126.92,126.86,126.88,25800.0
2013-10-21 15:20:00,126.88,126.89,126.83,126.85,35100.0,126.88,126.89,126.83,126.85,35100.0
2013-10-21 15:25:00,126.85,126.98,126.85,126.98,33500.0,126.85,126.98,126.85,126.98,33500.0
2013-10-21 15:30:00,126.97,126.99,126.9,126.95,58100.0,126.97,126.99,126.9,126.95,58100.0
2013-10-21 15:35:00,126.95,126.96,126.94,126.96,14300.0,126.95,126.96,126.94,126.96,14300.0
2013-10-21 15:40:00,126.95,126.96,126.91,126.93,20700.0,126.95,126.96,126.91,126.93,20700.0
2013-10-21 15:45:00,126.93,127.0,126.92,126.98,45100.0,126.93,127.0,126.92,126.98,45100.0
2013-10-21 15:50:00,126.98,126.99,126.94,126.95,77600.0,126.98,126.99,126.94,126.95,77600.0
2013-10-21 15:55:00,126.95,127.01,126.94,127.01,147300.0,126.95,127.01,126.94,127.01,147300.0
2013-10-22 09:30:00,128.25,128.39,128.22,128.38,167000.0,128.25,128.39,128.22,128.38,167000.0
2013-10-22 09:35:00,128.38,128.4,128.26,128.27,72900.0,128.38,128.4,128.26,128.27,72900.0
2013-10-22 09:40:00,128.27,128.33,128.25,128.32,45800.0,128.27,128.33,128.25,128.32,45800.0
2013-10-22 09:45:00,128.33,128.53,128.27,128.53,134200.0,128.33,128.53,128.27,128.53,134200.0
2013-10-22 09:50:00,128.54,128.62,128.51,128.56,189100.0,128.54,128.62,128.51,128.56,189100.0
2013-10-22 09:55:00,128.56,128.56,128.39,128.5,145200.0,128.56,128.56,128.39,128.5,145200.0
2013-10-22 10:00:00,128.52,128.78,128.52,128.77,207500.0,128.52,128.78,128.52,128.77,207500.0
2013-10-22 10:05:00,128.79,128.79,128.65,128.69,129500.0,128.79,128.79,128.65,128.69,129500.0
2013-10-22 10:10:00,128.69,128.71,128.53,128.56,87400.0,128.69,128.71,128.53,128.56,87400.0
2013-10-22 10:15:00,128.57,128.77,128.56,128.75,71100.0,128.57,128.77,128.56,128.75,71100.0
2013-10-22 10:20:00,128.76,129.21,128.71,129.21,254200.0,128.76,129.21,128.71,129.21,254200.0
2013-10-22 10:25:00,129.2,129.21,128.99,129.02,185300.0,129.2,129.21,128.99,129.02,185300.0
2013-10-22 10:30:00,129.01,129.15,128.97,129.05,162300.0,129.01,129.15,128.97,129.05,162300.0
2013-10-22 10:35:00,129.07,129.26,129.07,129.12,159000.0,129.07,129.26,129.07,129.12,159000.0
2013-10-22 10:40:00,129.15,129.42,129.13,129.34,122700.0,129.15,129.42,129.13,129.34,122700.0
2013-10-22 10:45:00,129.37,129.4,129.3,129.34,67900.0,129.37,129.4,129.3,129.34,67900.0
2013-10-22 10:50:00,129.36,129.47,129.32,129.41,103400.0,129.36,129.47,129.32,129.41,103400.0
2013-10-22 10:55:00,129.41,129.48,129.28,129.37,172200.0,129.41,129.48,129.28,129.37,172200.0
2013-10-22 11:00:00,129.37,129.81,129.37,129.75,263200.0,129.37,129.81,129.37,129.75,263200.0
2013-10-22 11:05:00,129.75,129.79,129.57,129.58,119100.0,129.75,129.79,129.57,129.58,119100.0
2013-10-22 11:10:00,129.58,129.63,129.51,129.6,97500.0,129.58,129.63,129.51,129.6,97500.0
2013-10-22 11:15:00,129.57,129.63,129.55,129.55,53600.0,129.57,129.63,129.55,129.55,53600.0
2013-10-22 11:20:00,129.55,129.6,129.45,129.48,76600.0,129.55,129.6,129.45,129.48,76600.0
2013-10-22 11:25:00,129.48,129.49,129.35,129.46,292400.0,129.48,129.49,129.35,129.46,292400.0
2013-10-22 11:30:00,129.46,129.49,129.41,129.43,112600.0,129.46,129.49,129.41,129.43,112600.0
2013-10-22 11:35:00,129.43,129.55,129.42,129.47,128900.0,129.43,129.55,129.42,129.47,128900.0
2013-10-22 11:40:00,129.47,129.52,129.45,129.48,28600.0,129.47,129.52,129.45,129.48,28600.0
2013-10-22 11:45:00,129.44,129.5,129.44,129.49,37300.0,129.44,129.5,129.44,129.49,37300.0
2013-10-22 11:50:00,129.5,129.59,129.5,129.56,43400.0,129.5,129.59,129.5,129.56,43400.0
2013-10-22 11:55:00,129.56,129.66,129.55,129.61,36200.0,129.56,129.66,129.55,129.61,36200.0
2013-10-22 12:00:00,129.61,129.63,129.52,129.53,66200.0,129.61,129.63,129.52,129.53,66200.0
2013-10-22 12:05:00,129.53,129.59,129.51,129.55,25800.0,129.53,129.59,129.51,129.55,25800.0
2013-10-22 12:10:00,129.55,129.64,129.54,129.6,24800.0,129.55,129.64,129.54,129.6,24800.0
2013-10-22 12:15:00,129.6,129.6,129.49,129.5,18700.0,129.6,129.6,129.49,129.5,18700.0
2013-10-22 12:20:00,129.5,129.53,129.38,129.4,94200.0,129.5,129.53,129.38,129.4,94200.0
2013-10-22 12:25:00,129.4,129.46,129.38,129.45,50400.0,129.4,129.46,129.38,129.45,50400.0
2013-10-22 12:30:00,129.45,129.49,129.41,129.47,34000.0,129.45,129.49,129.41,129.47,34000.0
2013-10-22 12:35:00,129.47,129.5,129.46,129.47,46000.0,129.47,129.5,129.46,129.47,46000.0
2013-10-22 12:40:00,129.48,129.51,129.46,129.48,28000.0,129.48,129.51,129.46,129.48,28000.0
2013-10-22 12:45:00,129.47,129.53,129.45,129.49,53000.0,129.47,129.53,129.45,129.49,53000.0
2013-10-22 12:50:00,129.49,129.62,129.46,129.57,43800.0,129.49,129.62,129.46,129.57,43800.0
2013-10-22 12:55:00,129.57,129.63,129.55,129.56,52400.0,129.57,129.63,129.55,129.56,52400.0
2013-10-22 13:00:00,129.57,129.58,129.52,129.55,12000.0,129.57,129.58,129.52,129.55,12000.0
2013-10-22 13:05:00,129.56,129.56,129.47,129.48,24100.0,129.56,129.56,129.47,129.48,24100.0
2013-10-22 13:10:00,129.49,129.51,129.4,129.44,41900.0,129.49,129.51,129.4,129.44,41900.0
2013-10-22 13:15:00,129.44,129.53,129.43,129.5,45100.0,129.44,129.53,129.43,129.5,45100.0
2013-10-22 13:20:00,129.5,129.53,129.48,129.51,27000.0,129.5,129.53,129.48,129.51,27000.0
2013-10-22 13:25:00,129.51,129.63,129.5,129.59,40800.0,129.51,129.63,129.5,129.59,40800.0
2013-10-22 13:30:00,129.59,129.59,129.51,129.51,13000.0,129.59,129.59,129.51,129.51,13000.0
2013-10-22 13:35:00,129.5,129.54,129.49,129.53,14200.0,129.5,129.54,129.49,129.53,14200.0
2013-10-22 13:40:00,129.53,129.54,129.5,129.53,18400.0,129.53,129.54,129.5,129.53,18400.0
2013-10-22 13:45:00,129.51,129.53,129.44,129.46,42300.0,129.51,129.53,129.44,129.46,42300.0
2013-10-22 13:50:00,129.47,129.48,129.43,129.45,15700.0,129.47,129.48,129.43,129.45,15700.0
2013-10-22 13:55:00,129.44,129.44,129.38,129.44,33100.0,129.44,129.44,129.38,129.44,33100.0
2013-10-22 14:00:00,129.42,129.42,129.35,129.39,63300.0,129.42,129.42,129.35,129.39,63300.0
2013-10-22 14:05:00,129.39,129.41,129.35,129.38,26600.0,129.39,129.41,129.35,129.38,26600.0
2013-10-22 14:10:00,129.39,129.39,129.35,129.39,41000.0,129.39,129.39,129.35,129.39,41000.0
2013-10-22 14:15:00,129.39,129.43,129.37,129.43,27600.0,129.39,129.43,129.37,129.43,27600.0
2013-10-22 14:20:00,129.43,129.43,129.36,129.38,38700.0,129.43,129.43,129.36,129.38,38700.0
2013-10-22 14:25:00,129.37,129.41,129.35,129.38,24600.0,129.37,129.41,129.35,129.38,24600.0
2013-10-22 14:30:00,129.37,129.41,129.36,129.4,21700.0,129.37,129.41,129.36,129.4,21700.0
2013-10-22 14:35:00,129.4,129.41,129.36,129.37,35800.0,129.4,129.41,129.36,129.37,35800.0
2013-10-22 14:40:00,129.37,129.39,129.32,129.34,47100.0,129.37,129.39,129.32,129.34,47100.0
2013-10-22 14:45:00,129.34,129.39,129.34,129.36,20200.0,129.34,129.39,129.34,129.36,20200.0
2013-10-22 14:50:00,129.36,129.37,129.34,129.34,23200.0,129.36,129.37,129.34,129.34,23200.0
2013-10-22 14:55:00,129.34,129.37,129.33,129.36,27300.0,129.34,129.37,129.33,129.36,27300.0
2013-10-22 15:00:00,129.36,129.36,129.29,129.3,85500.0,129.36,129.36,129.29,129.3,85500.0
2013-10-22 15:05:00,129.3,129.34,129.3,129.33,53800.0,129.3,129.34,129.3,129.33,53800.0
2013-10-22 15:10:00,129.32,129.41,129.31,129.39,141300.0,129.32,129.41,129.31,129.39,141300.0
2013-10-22 15:15:00,129.4,129.52,129.4,129.48,74900.0,129.4,129.52,129.4,129.48,74900.0
2013-10-22 15:20:00,129.48,129.49,129.44,129.47,43900.0,129.48,129.49,129.44,129.47,43900.0
2013-10-22 15:25:00,129.46,129.49,129.45,129.46,18900.0,129.46,129.49,129.45,129.46,18900.0
2013-10-22 15:30:00,129.46,129.47,129.4,129.4,32100.0,129.46,129.47,129.4,129.4,32100.0
2013-10-22 15:35:00,129.4,129.41,129.38,129.4,167300.0,129.4,129.41,129.38,129.4,167300.0
2013-10-22 15:40:00,129.4,129.4,129.35,129.35,85600.0,129.4,129.4,129.35,129.35,85600.0
2013-10-22 15:45:00,129.35,129.4,129.33,129.39,199900.0,129.35,129.4,129.33,129.39,199900.0
2013-10-22 15:50:00,129.39,129.42,129.35,129.38,184600.0,129.39,129.42,129.35,129.38,184600.0
2013-10-22 15:55:00,129.38,129.4,129.34,129.4,190500.0,129.38,129.4,129.34,129.4,190500.0
2013-10-23 09:30:00,128.55,128.69,128.55,128.6,92100.0,128.55,128.69,128.55,128.6,92100.0
2013-10-23 09:35:00,128.59,128.66,128.57,128.57,51900.0,128.59,128.66,128.57,128.57,51900.0
2013-10-23 09:40:00,128.58,128.63,128.47,128.61,126900.0,128.58,128.63,128.47,128.61,126900.0
2013-10-23 09:45:00,128.62,128.77,128.56,128.75,106400.0,128.62,128.77,128.56,128.75,106400.0
2013-10-23 09:50:00,128.75,128.75,128.64,128.65,81100.0,128.75,128.75,128.64,128.65,81100.0
2013-10-23 09:55:00,128.64,128.68,128.63,128.66,57800.0,128.64,128.68,128.63,128.66,57800.0
2013-10-23 10:00:00,128.66,128.67,128.45,128.53,110600.0,128.66,128.67,128.45,128.53,110600.0
2013-10-23 10:05:00,128.54,128.6,128.35,128.59,249000.0,128.54,128.6,128.35,128.59,249000.0
2013-10-23 10:10:00,128.59,128.67,128.56,128.6,48200.0,128.59,128.67,128.56,128.6,48200.0
2013-10-23 10:15:00,128.61,128.8,128.6,128.74,253400.0,128.61,128.8,128.6,128.74,253400.0
2013-10-23 10:20:00,128.74,128.75,128.63,128.67,57600.0,128.74,128.75,128.63,128.67,57600.0
2013-10-23 10:25:00,128.68,128.76,128.66,128.68,38800.0,128.68,128.76,128.66,128.68,38800.0
2013-10-23 10:30:00,128.66,128.68,128.56,128.58,51900.0,128.66,128.68,128.56,128.58,51900.0
2013-10-23 10:35:00,128.57,128.75,128.52,128.74,120300.0,128.57,128.75,128.52,128.74,120300.0
2013-10-23 10:40:00,128.73,128.77,128.65,128.65,59900.0,128.73,128.77,128.65,128.65,59900.0
2013-10-23 10:45:00,128.67,128.74,128.63,128.63,73900.0,128.67,128.74,128.63,128.63,73900.0
2013-10-23 10:50:00,128.62,128.72,128.62,128.65,69500.0,128.62,128.72,128.62,128.65,69500.0
2013-10-23 10:55:00,128.65,128.86,128.65,128.82,122000.0,128.65,128.86,128.65,128.82,122000.0
2013-10-23 11:00:00,128.81,128.82,128.7,128.73,84000.0,128.81,128.82,128.7,128.73,84000.0
2013-10-23 11:05:00,128.73,128.79,128.72,128.77,66700.0,128.73,128.79,128.72,128.77,66700.0
2013-10-23 11:10:00,128.79,128.85,128.77,128.85,30200.0,128.79,128.85,128.77,128.85,30200.0
2013-10-23 11:15:00,128.85,128.99,128.82,128.97,98900.0,128.85,128.99,128.82,128.97,98900.0
2013-10-23 11:20:00,128.93,128.94,128.83,128.87,34200.0,128.93,128.94,128.83,128.87,34200.0
2013-10-23 11:25:00,128.86,128.97,128.84,128.97,36000.0,128.86,128.97,128.84,128.97,36000.0
2013-10-23 11:30:00,128.96,129.03,128.92,128.92,54600.0,128.96,129.03,128.92,128.92,54600.0
2013-10-23 11:35:00,128.94,129.05,128.92,129.01,30500.0,128.94,129.05,128.92,129.01,30500.0
2013-10-23 11:40:00,129.03,129.06,128.95,129.05,36600.0,129.03,129.06,128.95,129.05,36600.0
2013-10-23 11:45:00,129.07,129.09,128.89,128.91,46800.0,129.07,129.09,128.89,128.91,46800.0
2013-10-23 11:50:00,128.91,128.91,128.83,128.88,34700.0,128.91,128.91,128.83,128.88,34700.0
2013-10-23 11:55:00,128.87,128.91,128.84,128.87,17300.0,128.87,128.91,128.84,128.87,17300.0
2013-10-23 12:00:00,128.87,128.89,128.84,128.86,19200.0,128.87,128.89,128.84,128.86,19200.0
2013-10-23 12:05:00,128.86,128.93,128.86,128.9,20700.0,128.86,128.93,128.86,128.9,20700.0
2013-10-23 12:10:00,128.91,128.97,128.87,128.89,30200.0,128.91,128.97,128.87,128.89,30200.0
2013-10-23 12:15:00,128.88,128.91,128.85,128.9,71600.0,128.88,128.91,128.85,128.9,71600.0
2013-10-23 12:20:00,128.89,128.9,128.84,128.9,8800.0,128.89,128.9,128.84,128.9,8800.0
2013-10-23 12:25:00,128.91,128.93,128.86,128.86,4400.0,128.91,128.93,128.86,128.86,4400.0
2013-10-23 12:30:00,128.86,128.87,128.8,128.84,11900.0,128.86,128.87,128.8,128.84,11900.0
2013-10-23 12:35:00,128.83,128.83,128.76,128.79,15600.0,128.83,128.83,128.76,128.79,15600.0
2013-10-23 12:40:00,128.79,128.85,128.79,128.82,7600.0,128.79,128.85,128.79,128.82,7600.0
2013-10-23 12:45:00,128.84,128.89,128.84,128.85,31500.0,128.84,128.89,128.84,128.85,31500.0
2013-10-23 12:50:00,128.85,128.86,128.83,128.85,20700.0,128.85,128.86,128.83,128.85,20700.0
2013-10-23 12:55:00,128.85,128.85,128.81,128.85,19000.0,128.85,128.85,128.81,128.85,19000.0
2013-10-23 13:00:00,128.84,128.85,128.77,128.84,33800.0,128.84,128.85,128.77,128.84,33800.0
2013-10-23 13:05:00,128.84,128.89,128.84,128.88,33400.0,128.84,128.89,128.84,128.88,33400.0
2013-10-23 13:10:00,128.88,128.93,128.88,128.91,21400.0,128.88,128.93,128.88,128.91,21400.0
2013-10-23 13:15:00,128.9,128.93,128.85,128.88,14600.0,128.9,128.93,128.85,128.88,14600.0
2013-10-23 13:20:00,128.86,128.87,128.83,128.83,14600.0,128.86,128.87,128.83,128.83,14600.0
2013-10-23 13:25:00,128.84,128.84,128.64,128.8,57400.0,128.84,128.84,128.64,128.8,57400.0
2013-10-23 13:30:00,128.78,128.79,128.72,128.74,38700.0,128.78,128.79,128.72,128.74,38700.0
2013-10-23 13:35:00,128.75,128.75,128.7,128.72,14800.0,128.75,128.75,128.7,128.72,14800.0
2013-10-23 13:40:00,128.7,128.71,128.62,128.65,90400.0,128.7,128.71,128.62,128.65,90400.0
2013-10-23 13:45:00,128.67,128.7,128.58,128.67,87100.0,128.67,128.7,128.58,128.67,87100.0
2013-10-23 13:50:00,128.68,128.71,128.64,128.7,12400.0,128.68,128.71,128.64,128.7,12400.0
2013-10-23 13:55:00,128.7,128.72,128.68,128.71,7700.0,128.7,128.72,128.68,128.71,7700.0
2013-10-23 14:00:00,128.71,128.74,128.69,128.71,17500.0,128.71,128.74,128.69,128.71,17500.0
2013-10-23 14:05:00,128.72,128.72,128.69,128.72,16500.0,128.72,128.72,128.69,128.72,16500.0
2013-10-23 14:10:00,128.72,128.73,128.64,128.65,38300.0,128.72,128.73,128.64,128.65,38300.0
2013-10-23 14:15:00,128.64,128.68,128.61,128.68,35000.0,128.64,128.68,128.61,128.68,35000.0
2013-10-23 14:20:00,128.68,128.78,128.66,128.74,45100.0,128.68,128.78,128.66,128.74,45100.0
2013-10-23 14:25:00,128.73,128.73,128.68,128.7,16000.0,128.73,128.73,128.68,128.7,16000.0
2013-10-23 14:30:00,128.7,128.72,128.64,128.66,13800.0,128.7,128.72,128.64,128.66,13800.0
2013-10-23 14:35:00,128.66,128.68,128.62,128.62,29900.0,128.66,128.68,128.62,128.62,29900.0
2013-10-23 14:40:00,128.63,128.66,128.6,128.64,45600.0,128.63,128.66,128.6,128.64,45600.0
2013-10-23 14:45:00,128.64,128.68,128.63,128.64,44800.0,128.64,128.68,128.63,128.64,44800.0
2013-10-23 14:50:00,128.64,128.65,128.61,128.62,28300.0,128.64,128.65,128.61,128.62,28300.0
2013-10-23 14:55:00,128.61,128.65,128.58,128.63,59400.0,128.61,128.65,128.58,128.63,59400.0
2013-10-23 15:00:00,128.62,128.64,128.6,128.61,23700.0,128.62,128.64,128.6,128.61,23700.0
2013-10-23 15:05:00,128.61,128.62,128.58,128.61,27500.0,128.61,128.62,128.58,128.61,27500.0
2013-10-23 15:10:00,128.61,128.62,128.56,128.59,32900.0,128.61,128.62,128.56,128.59,32900.0
2013-10-23 15:15:00,128.59,128.67,128.57,128.67,63800.0,128.59,128.67,128.57,128.67,63800.0
2013-10-23 15:20:00,128.67,128.78,128.66,128.69,122400.0,128.67,128.78,128.66,128.69,122400.0
2013-10-23 15:25:00,128.69,128.71,128.63,128.67,83300.0,128.69,128.71,128.63,128.67,83300.0
2013-10-23 15:30:00,128.68,128.71,128.66,128.7,21100.0,128.68,128.71,128.66,128.7,21100.0
2013-10-23 15:35:00,128.69,128.73,128.66,128.67,31600.0,128.69,128.73,128.66,128.67,31600.0
2013-10-23 15:40:00,128.67,128.68,128.65,128.67,46100.0,128.67,128.68,128.65,128.67,46100.0
2013-10-23 15:45:00,128.67,128.76,128.67,128.72,126000.0,128.67,128.76,128.67,128.72,126000.0
2013-10-23 15:50:00,128.72,128.73,128.67,128.67,112200.0,128.72,128.73,128.67,128.67,112200.0
2013-10-23 15:55:00,128.68,128.72,128.64,128.69,159700.0,128.68,128.72,128.64,128.69,159700.0
2013-10-24 09:30:00,129.41,129.61,129.41,129.56,217800.0,129.41,129.61,129.41,129.56,217800.0
2013-10-24 09:35:00,129.57,129.67,129.56,129.63,156600.0,129.57,129.67,129.56,129.63,156600.0
2013-10-24 09:40:00,129.65,129.77,129.64,129.71,128800.0,129.65,129.77,129.64,129.71,128800.0
2013-10-24 09:45:00,129.71,129.76,129.59,129.59,62300.0,129.71,129.76,129.59,129.59,62300.0
2013-10-24 09:50:00,129.57,129.62,129.49,129.61,128000.0,129.57,129.62,129.49,129.61,128000.0
2013-10-24 09:55:00,129.62,129.64,129.47,129.6,108900.0,129.62,129.64,129.47,129.6,108900.0
2013-10-24 10:00:00,129.6,129.87,129.58,129.75,208300.0,129.6,129.87,129.58,129.75,208300.0
2013-10-24 10:05:00,129.75,129.9,129.73,129.74,151300.0,129.75,129.9,129.73,129.74,151300.0
2013-10-24 10:10:00,129.75,129.76,129.62,129.65,115100.0,129.75,129.76,129.62,129.65,115100.0
2013-10-24 10:15:00,129.64,129.7,129.62,129.64,58700.0,129.64,129.7,129.62,129.64,58700.0
2013-10-24 10:20:00,129.65,129.71,129.64,129.65,54900.0,129.65,129.71,129.64,129.65,54900.0
2013-10-24 10:25:00,129.66,129.71,129.65,129.69,62500.0,129.66,129.71,129.65,129.69,62500.0
2013-10-24 10:30:00,129.66,129.76,129.66,129.75,49400.0,129.66,129.76,129.66,129.75,49400.0
2013-10-24 10:35:00,129.74,129.74,129.62,129.67,48500.0,129.74,129.74,129.62,129.67,48500.0
2013-10-24 10:40:00,129.68,129.86,129.65,129.81,76600.0,129.68,129.86,129.65,129.81,76600.0
2013-10-24 10:45:00,129.82,129.86,129.75,129.85,67100.0,129.82,129.86,129.75,129.85,67100.0
2013-10-24 10:50:00,129.84,129.85,129.8,129.84,41700.0,129.84,129.85,129.8,129.84,41700.0
2013-10-24 10:55:00,129.84,130.12,129.84,130.05,420200.0,129.84,130.12,129.84,130.05,420200.0
2013-10-24 11:00:00,130.05,130.11,129.99,130.02,137900.0,130.05,130.11,129.99,130.02,137900.0
2013-10-24 11:05:00,130.03,130.07,130.01,130.05,97400.0,130.03,130.07,130.01,130.05,97400.0
2013-10-24 11:10:00,130.03,130.1,130.02,130.04,88600.0,130.03,130.1,130.02,130.04,88600.0
2013-10-24 11:15:00,130.02,130.06,129.97,130.0,114600.0,130.02,130.06,129.97,130.0,114600.0
2013-10-24 11:20:00,130.0,130.09,129.99,130.09,192700.0,130.0,130.09,129.99,130.09,192700.0
2013-10-24 11:25:00,130.09,130.32,130.07,130.2,356900.0,130.09,130.32,130.07,130.2,356900.0
2013-10-24 11:30:00,130.21,130.35,130.18,130.22,204900.0,130.21,130.35,130.18,130.22,204900.0
2013-10-24 11:35:00,130.22,130.45,130.19,130.34,416700.0,130.22,130.45,130.19,130.34,416700.0
2013-10-24 11:40:00,130.35,130.35,130.21,130.22,193400.0,130.35,130.35,130.21,130.22,193400.0
2013-10-24 11:45:00,130.23,130.29,130.12,130.19,215000.0,130.23,130.29,130.12,130.19,215000.0
2013-10-24 11:50:00,130.19,130.31,130.19,130.29,152100.0,130.19,130.31,130.19,130.29,152100.0
2013-10-24 11:55:00,130.29,130.35,130.28,130.33,116200.0,130.29,130.35,130.28,130.33,116200.0
2013-10-24 12:00:00,130.34,130.53,130.29,130.43,204900.0,130.34,130.53,130.29,130.43,204900.0
2013-10-24 12:05:00,130.42,130.51,130.3,130.3,77200.0,130.42,130.51,130.3,130.3,77200.0
2013-10-24 12:10:00,130.31,130.36,130.29,130.29,72700.0,130.31,130.36,130.29,130.29,72700.0
2013-10-24 12:15:00,130.27,130.31,130.13,130.28,227200.0,130.27,130.31,130.13,130.28,227200.0
2013-10-24 12:20:00,130.29,130.33,130.26,130.28,58400.0,130.29,130.33,130.26,130.28,58400.0
2013-10-24 12:25:00,130.28,130.33,130.27,130.31,30700.0,130.28,130.33,130.27,130.31,30700.0
2013-10-24 12:30:00,130.32,130.38,130.28,130.37,74400.0,130.32,130.38,130.28,130.37,74400.0
2013-10-24 12:35:00,130.36,130.4,130.32,130.34,34300.0,130.36,130.4,130.32,130.34,34300.0
2013-10-24 12:40:00,130.36,130.38,130.28,130.31,29700.0,130.36,130.38,130.28,130.31,29700.0
2013-10-24 12:45:00,130.3,130.31,130.2,130.25,40300.0,130.3,130.31,130.2,130.25,40300.0
2013-10-24 12:50:00,130.25,130.36,130.2,130.33,108300.0,130.25,130.36,130.2,130.33,108300.0
2013-10-24 12:55:00,130.33,130.36,130.31,130.33,68600.0,130.33,130.36,130.31,130.33,68600.0
2013-10-24 13:00:00,130.33,130.38,130.32,130.36,35100.0,130.33,130.38,130.32,130.36,35100.0
2013-10-24 13:05:00,130.35,130.43,130.33,130.36,76500.0,130.35,130.43,130.33,130.36,76500.0
2013-10-24 13:10:00,130.35,130.37,130.29,130.34,34000.0,130.35,130.37,130.29,130.34,34000.0
2013-10-24 13:15:00,130.35,130.37,130.33,130.35,17700.0,130.35,130.37,130.33,130.35,17700.0
2013-10-24 13:20:00,130.34,130.37,130.26,130.31,35800.0,130.34,130.37,130.26,130.31,35800.0
2013-10-24 13:25:00,130.3,130.38,130.3,130.32,24900.0,130.3,130.38,130.3,130.32,24900.0
2013-10-24 13:30:00,130.32,130.36,130.26,130.3,43700.0,130.32,130.36,130.26,130.3,43700.0
2013-10-24 13:35:00,130.3,130.31,130.24,130.25,80800.0,130.3,130.31,130.24,130.25,80800.0
2013-10-24 13:40:00,130.25,130.28,130.2,130.24,105800.0,130.25,130.28,130.2,130.24,105800.0
2013-10-24 13:45:00,130.25,130.25,130.13,130.16,85600.0,130.25,130.25,130.13,130.16,85600.0
2013-10-24 13:50:00,130.16,130.16,130.02,130.06,167200.0,130.16,130.16,130.02,130.06,167200.0
2013-10-24 13:55:00,130.07,130.1,130.02,130.06,99100.0,130.07,130.1,130.02,130.06,99100.0
2013-10-24 14:00:00,130.06,130.1,130.05,130.08,68900.0,130.06,130.1,130.05,130.08,68900.0
2013-10-24 14:05:00,130.07,130.13,130.06,130.11,58900.0,130.07,130.13,130.06,130.11,58900.0
2013-10-24 14:10:00,130.11,130.12,130.1,130.1,62400.0,130.11,130.12,130.1,130.1,62400.0
2013-10-24 14:15:00,130.1,130.19,130.1,130.14,86300.0,130.1,130.19,130.1,130.14,86300.0
2013-10-24 14:20:00,130.14,130.15,130.08,130.09,71900.0,130.14,130.15,130.08,130.09,71900.0
2013-10-24 14:25:00,130.1,130.13,130.05,130.09,82000.0,130.1,130.13,130.05,130.09,82000.0
2013-10-24 14:30:00,130.09,130.14,130.09,130.14,36300.0,130.09,130.14,130.09,130.14,36300.0
2013-10-24 14:35:00,130.14,130.19,130.14,130.16,31700.0,130.14,130.19,130.14,130.16,31700.0
2013-10-24 14:40:00,130.17,130.17,130.12,130.15,12100.0,130.17,130.17,130.12,130.15,12100.0
2013-10-24 14:45:00,130.15,130.19,130.13,130.17,58400.0,130.15,130.19,130.13,130.17,58400.0
2013-10-24 14:50:00,130.17,130.19,130.14,130.18,86400.0,130.17,130.19,130.14,130.18,86400.0
2013-10-24 14:55:00,130.17,130.17,130.11,130.11,55300.0,130.17,130.17,130.11,130.11,55300.0
2013-10-24 15:00:00,130.12,130.16,130.08,130.1,65500.0,130.12,130.16,130.08,130.1,65500.0
2013-10-24 15:05:00,130.08,130.12,130.06,130.08,77500.0,130.08,130.12,130.06,130.08,77500.0
2013-10-24 15:10:00,130.07,130.1,130.06,130.09,99500.0,130.07,130.1,130.06,130.09,99500.0
2013-10-24 15:15:00,130.09,130.1,130.07,130.09,88100.0,130.09,130.1,130.07,130.09,88100.0
2013-10-24 15:20:00,130.08,130.09,129.96,130.03,182700.0,130.08,130.09,129.96,130.03,182700.0
2013-10-24 15:25:00,130.03,130.03,129.97,129.98,113000.0,130.03,130.03,129.97,129.98,113000.0
2013-10-24 15:30:00,129.98,130.0,129.97,129.98,97900.0,129.98,130.0,129.97,129.98,97900.0
2013-10-24 15:35:00,129.99,130.0,129.93,129.95,267400.0,129.99,130.0,129.93,129.95,267400.0
2013-10-24 15:40:00,129.95,129.96,129.86,129.87,159300.0,129.95,129.96,129.86,129.87,159300.0
2013-10-24 15:45:00,129.87,129.9,129.85,129.87,100400.0,129.87,129.9,129.85,129.87,100400.0
2013-10-24 15:50:00,129.86,129.9,129.86,129.89,119000.0,129.86,129.9,129.86,129.89,119000.0
2013-10-24 15:55:00,129.89,129.9,129.86,129.9,243800.0,129.89,129.9,129.86,129.9,243800.0
2013-10-25 09:30:00,129.53,129.65,129.49,129.61,128200.0,129.53,129.65,129.49,129.61,128200.0
2013-10-25 09:35:00,129.61,129.64,129.56,129.58,119400.0,129.61,129.64,129.56,129.58,119400.0
2013-10-25 09:40:00,129.58,129.59,129.46,129.56,76500.0,129.58,129.59,129.46,129.56,76500.0
2013-10-25 09:45:00,129.56,129.7,129.53,129.65,210500.0,129.56,129.7,129.53,129.65,210500.0
2013-10-25 09:50:00,129.66,130.12,129.61,129.99,384900.0,129.66,130.12,129.61,129.99,384900.0
2013-10-25 09:55:00,130.0,130.09,129.87,129.89,195300.0,130.0,130.09,129.87,129.89,195300.0
2013-10-25 10:00:00,129.9,130.15,129.84,130.06,327700.0,129.9,130.15,129.84,130.06,327700.0
2013-10-25 10:05:00,130.06,130.08,129.98,130.03,76500.0,130.06,130.08,129.98,130.03,76500.0
2013-10-25 10:10:00,130.04,130.04,129.9,129.98,163000.0,130.04,130.04,129.9,129.98,163000.0
2013-10-25 10:15:00,129.98,130.05,129.92,129.95,84700.0,129.98,130.05,129.92,129.95,84700.0
2013-10-25 10:20:00,129.95,130.01,129.95,129.99,68700.0,129.95,130.01,129.95,129.99,68700.0
2013-10-25 10:25:00,129.98,130.09,129.88,129.92,129100.0,129.98,130.09,129.88,129.92,129100.0
2013-10-25 10:30:00,129.93,129.95,129.85,129.94,81500.0,129.93,129.95,129.85,129.94,81500.0
2013-10-25 10:35:00,129.93,130.01,129.92,129.98,75900.0,129.93,130.01,129.92,129.98,75900.0
2013-10-25 10:40:00,129.98,130.12,129.91,130.06,298600.0,129.98,130.12,129.91,130.06,298600.0
2013-10-25 10:45:00,130.07,130.1,129.99,130.0,121400.0,130.07,130.1,129.99,130.0,121400.0
2013-10-25 10:50:00,130.0,130.0,129.88,129.94,121100.0,130.0,130.0,129.88,129.94,121100.0
2013-10-25 10:55:00,129.93,130.07,129.89,129.96,105400.0,129.93,130.07,129.89,129.96,105400.0
2013-10-25 11:00:00,129.99,130.03,129.96,130.01,121100.0,129.99,130.03,129.96,130.01,121100.0
2013-10-25 11:05:00,130.01,130.03,129.94,130.0,75600.0,130.01,130.03,129.94,130.0,75600.0
2013-10-25 11:10:00,130.0,130.03,129.93,130.02,55800.0,130.0,130.03,129.93,130.02,55800.0
2013-10-25 11:15:00,130.03,130.03,129.86,129.92,104300.0,130.03,130.03,129.86,129.92,104300.0
2013-10-25 11:20:00,129.91,129.93,129.83,129.92,67700.0,129.91,129.93,129.83,129.92,67700.0
2013-10-25 11:25:00,129.92,129.95,129.78,129.83,79200.0,129.92,129.95,129.78,129.83,79200.0
2013-10-25 11:30:00,129.83,129.9,129.8,129.87,91000.0,129.83,129.9,129.8,129.87,91000.0
2013-10-25 11:35:00,129.86,129.94,129.81,129.94,62500.0,129.86,129.94,129.81,129.94,62500.0
2013-10-25 11:40:00,129.94,130.01,129.92,129.92,100600.0,129.94,130.01,129.92,129.92,100600.0
2013-10-25 11:45:00,129.92,129.98,129.92,129.93,84500.0,129.92,129.98,129.92,129.93,84500.0
2013-10-25 11:50:00,129.94,129.95,129.89,129.9,47800.0,129.94,129.95,129.89,129.9,47800.0
2013-10-25 11:55:00,129.89,129.94,129.86,129.9,80000.0,129.89,129.94,129.86,129.9,80000.0
2013-10-25 12:00:00,129.91,129.96,129.9,129.94,29200.0,129.91,129.96,129.9,129.94,29200.0
2013-10-25 12:05:00,129.94,130.02,129.94,129.98,126000.0,129.94,130.02,129.94,129.98,126000.0
2013-10-25 12:10:00,129.98,130.06,129.96,130.0,110100.0,129.98,130.06,129.96,130.0,110100.0
2013-10-25 12:15:00,130.01,130.04,129.98,130.02,28900.0,130.01,130.04,129.98,130.02,28900.0
2013-10-25 12:20:00,130.02,130.1,130.0,130.07,34700.0,130.02,130.1,130.0,130.07,34700.0
2013-10-25 12:25:00,130.06,130.11,130.03,130.09,53800.0,130.06,130.11,130.03,130.09,53800.0
2013-10-25 12:30:00,130.09,130.23,130.09,130.16,148300.0,130.09,130.23,130.09,130.16,148300.0
2013-10-25 12:35:00,130.16,130.33,130.13,130.26,142500.0,130.16,130.33,130.13,130.26,142500.0
2013-10-25 12:40:00,130.27,130.29,130.2,130.22,59900.0,130.27,130.29,130.2,130.22,59900.0
2013-10-25 12:45:00,130.22,130.26,130.19,130.24,41400.0,130.22,130.26,130.19,130.24,41400.0
2013-10-25 12:50:00,130.24,130.35,130.21,130.35,76400.0,130.24,130.35,130.21,130.35,76400.0
2013-10-25 12:55:00,130.34,130.39,130.27,130.3,63700.0,130.34,130.39,130.27,130.3,63700.0
2013-10-25 13:00:00,130.3,130.92,130.3,130.6,403100.0,130.3,130.92,130.3,130.6,403100.0
2013-10-25 13:05:00,130.61,130.83,130.61,130.83,234000.0,130.61,130.83,130.61,130.83,234000.0
2013-10-25 13:10:00,130.82,130.86,130.66,130.69,130100.0,130.82,130.86,130.66,130.69,130100.0
2013-10-25 13:15:00,130.69,130.7,130.63,130.66,49100.0,130.69,130.7,130.63,130.66,49100.0
2013-10-25 13:20:00,130.66,130.66,130.53,130.56,98700.0,130.66,130.66,130.53,130.56,98700.0
2013-10-25 13:25:00,130.55,130.63,130.52,130.54,82700.0,130.55,130.63,130.52,130.54,82700.0
2013-10-25 13:30:00,130.54,130.59,130.52,130.56,61400.0,130.54,130.59,130.52,130.56,61400.0
2013-10-25 13:35:00,130.56,130.57,130.55,130.56,43600.0,130.56,130.57,130.55,130.56,43600.0
2013-10-25 13:40:00,130.56,130.58,130.53,130.54,49100.0,130.56,130.58,130.53,130.54,49100.0
2013-10-25 13:45:00,130.54,130.54,130.51,130.53,26000.0,130.54,130.54,130.51,130.53,26000.0
2013-10-25 13:50:00,130.54,130.6,130.51,130.57,34100.0,130.54,130.6,130.51,130.57,34100.0
2013-10-25 13:55:00,130.56,130.56,130.51,130.55,22100.0,130.56,130.56,130.51,130.55,22100.0
2013-10-25 14:00:00,130.55,130.55,130.52,130.52,24000.0,130.55,130.55,130.52,130.52,24000.0
2013-10-25 14:05:00,130.53,130.53,130.37,130.37,81100.0,130.53,130.53,130.37,130.37,81100.0
2013-10-25 14:10:00,130.38,130.49,130.37,130.49,24000.0,130.38,130.49,130.37,130.49,24000.0
2013-10-25 14:15:00,130.48,130.48,130.43,130.47,34000.0,130.48,130.48,130.43,130.47,34000.0
2013-10-25 14:20:00,130.47,130.53,130.42,130.53,24500.0,130.47,130.53,130.42,130.53,24500.0
2013-10-25 14:25:00,130.54,130.55,130.44,130.45,27100.0,130.54,130.55,130.44,130.45,27100.0
2013-10-25 14:30:00,130.46,130.47,130.41,130.44,23200.0,130.46,130.47,130.41,130.44,23200.0
2013-10-25 14:35:00,130.44,130.46,130.42,130.46,15400.0,130.44,130.46,130.42,130.46,15400.0
2013-10-25 14:40:00,130.46,130.54,130.46,130.54,20100.0,130.46,130.54,130.46,130.54,20100.0
2013-10-25 14:45:00,130.55,130.55,130.44,130.46,14800.0,130.55,130.55,130.44,130.46,14800.0
2013-10-25 14:50:00,130.45,130.49,130.45,130.49,21100.0,130.45,130.49,130.45,130.49,21100.0
2013-10-25 14:55:00,130.49,130.49,130.43,130.46,25800.0,130.49,130.49,130.43,130.46,25800.0
2013-10-25 15:00:00,130.46,130.52,130.46,130.49,30000.0,130.46,130.52,130.46,130.49,30000.0
2013-10-25 15:05:00,130.49,130.53,130.48,130.49,15400.0,130.49,130.53,130.48,130.49,15400.0
2013-10-25 15:10:00,130.48,130.51,130.48,130.49,25000.0,130.48,130.51,130.48,130.49,25000.0
2013-10-25 15:15:00,130.49,130.63,130.49,130.62,29300.0,130.49,130.63,130.49,130.62,29300.0
2013-10-25 15:20:00,130.61,130.64,130.6,130.61,35900.0,130.61,130.64,130.6,130.61,35900.0
2013-10-25 15:25:00,130.61,130.63,130.59,130.6,77500.0,130.61,130.63,130.59,130.6,77500.0
2013-10-25 15:30:00,130.6,130.64,130.53,130.55,62300.0,130.6,130.64,130.53,130.55,62300.0
2013-10-25 15:35:00,130.56,130.58,130.5,130.54,75800.0,130.56,130.58,130.5,130.54,75800.0
2013-10-25 15:40:00,130.55,130.57,130.5,130.51,85800.0,130.55,130.57,130.5,130.51,85800.0
2013-10-25 15:45:00,130.51,130.55,130.47,130.47,112100.0,130.51,130.55,130.47,130.47,112100.0
2013-10-25 15:50:00,130.47,130.51,130.44,130.5,154800.0,130.47,130.51,130.44,130.5,154800.0
2013-10-25 15:55:00,130.49,130.5,130.43,130.45,237600.0,130.49,130.5,130.43,130.45,237600.0
2013-10-28 09:30:00,130.41,130.46,130.34,130.36,102100.0,130.41,130.46,130.34,130.36,102100.0
2013-10-28 09:35:00,130.37,130.4,130.19,130.22,160700.0,130.37,130.4,130.19,130.22,160700.0
2013-10-28 09:40:00,130.23,130.3,130.1,130.19,143700.0,130.23,130.3,130.1,130.19,143700.0
2013-10-28 09:45:00,130.19,130.33,130.17,130.33,61900.0,130.19,130.33,130.17,130.33,61900.0
2013-10-28 09:50:00,130.32,130.34,130.25,130.31,94500.0,130.32,130.34,130.25,130.31,94500.0
2013-10-28 09:55:00,130.32,130.4,130.3,130.37,88600.0,130.32,130.4,130.3,130.37,88600.0
2013-10-28 10:00:00,130.41,130.85,130.4,130.7,575200.0,130.41,130.85,130.4,130.7,575200.0
2013-10-28 10:05:00,130.7,130.96,130.67,130.8,245600.0,130.7,130.96,130.67,130.8,245600.0
2013-10-28 10:10:00,130.8,130.97,130.76,130.8,172800.0,130.8,130.97,130.76,130.8,172800.0
2013-10-28 10:15:00,130.79,130.79,130.69,130.72,80300.0,130.79,130.79,130.69,130.72,80300.0
2013-10-28 10:20:00,130.72,130.76,130.64,130.71,66400.0,130.72,130.76,130.64,130.71,66400.0
2013-10-28 10:25:00,130.7,130.72,130.67,130.7,38600.0,130.7,130.72,130.67,130.7,38600.0
2013-10-28 10:30:00,130.68,130.77,130.67,130.77,81300.0,130.68,130.77,130.67,130.77,81300.0
2013-10-28 10:35:00,130.76,130.77,130.73,130.76,25000.0,130.76,130.77,130.73,130.76,25000.0
2013-10-28 10:40:00,130.75,130.86,130.73,130.79,82900.0,130.75,130.86,130.73,130.79,82900.0
2013-10-28 10:45:00,130.79,130.93,130.77,130.91,111600.0,130.79,130.93,130.77,130.91,111600.0
2013-10-28 10:50:00,130.9,131.23,130.85,131.21,372100.0,130.9,131.23,130.85,131.21,372100.0
2013-10-28 10:55:00,131.21,131.21,131.14,131.17,162600.0,131.21,131.21,131.14,131.17,162600.0
2013-10-28 11:00:00,131.17,131.44,131.16,131.35,291700.0,131.17,131.44,131.16,131.35,291700.0
2013-10-28 11:05:00,131.36,131.42,131.31,131.32,147600.0,131.36,131.42,131.31,131.32,147600.0
2013-10-28 11:10:00,131.33,131.38,131.26,131.27,82100.0,131.33,131.38,131.26,131.27,82100.0
2013-10-28 11:15:00,131.27,131.31,131.26,131.28,74000.0,131.27,131.31,131.26,131.28,74000.0
2013-10-28 11:20:00,131.28,131.37,131.27,131.31,87000.0,131.28,131.37,131.27,131.31,87000.0
2013-10-28 11:25:00,131.31,131.34,131.25,131.3,66700.0,131.31,131.34,131.25,131.3,66700.0
2013-10-28 11:30:00,131.29,131.3,131.27,131.27,37500.0,131.29,131.3,131.27,131.27,37500.0
2013-10-28 11:35:00,131.28,131.3,131.1,131.12,140600.0,131.28,131.3,131.1,131.12,140600.0
2013-10-28 11:40:00,131.11,131.11,130.76,130.78,294600.0,131.11,131.11,130.76,130.78,294600.0
2013-10-28 11:45:00,130.78,130.88,130.77,130.82,67900.0,130.78,130.88,130.77,130.82,67900.0
2013-10-28 11:50:00,130.8,130.85,130.76,130.76,51100.0,130.8,130.85,130.76,130.76,51100.0
2013-10-28 11:55:00,130.77,130.78,130.61,130.7,127400.0,130.77,130.78,130.61,130.7,127400.0
2013-10-28 12:00:00,130.69,130.7,130.45,130.57,191700.0,130.69,130.7,130.45,130.57,191700.0
2013-10-28 12:05:00,130.57,130.62,130.56,130.6,87800.0,130.57,130.62,130.56,130.6,87800.0
2013-10-28 12:10:00,130.59,130.64,130.59,130.63,49300.0,130.59,130.64,130.59,130.63,49300.0
2013-10-28 12:15:00,130.64,130.64,130.58,130.61,46000.0,130.64,130.64,130.58,130.61,46000.0
2013-10-28 12:20:00,130.61,130.68,130.61,130.67,55200.0,130.61,130.68,130.61,130.67,55200.0
2013-10-28 12:25:00,130.67,130.67,130.58,130.6,33300.0,130.67,130.67,130.58,130.6,33300.0
2013-10-28 12:30:00,130.58,130.66,130.58,130.62,33300.0,130.58,130.66,130.58,130.62,33300.0
2013-10-28 12:35:00,130.63,130.65,130.59,130.63,16100.0,130.63,130.65,130.59,130.63,16100.0
2013-10-28 12:40:00,130.64,130.65,130.61,130.63,18600.0,130.64,130.65,130.61,130.63,18600.0
2013-10-28 12:45:00,130.64,130.72,130.64,130.71,87800.0,130.64,130.72,130.64,130.71,87800.0
2013-10-28 12:50:00,130.7,130.76,130.7,130.75,45300.0,130.7,130.76,130.7,130.75,45300.0
2013-10-28 12:55:00,130.75,130.76,130.58,130.61,36000.0,130.75,130.76,130.58,130.61,36000.0
2013-10-28 13:00:00,130.59,130.68,130.54,130.67,30200.0,130.59,130.68,130.54,130.67,30200.0
2013-10-28 13:05:00,130.66,130.72,130.62,130.62,18800.0,130.66,130.72,130.62,130.62,18800.0
2013-10-28 13:10:00,130.61,130.69,130.58,130.66,28300.0,130.61,130.69,130.58,130.66,28300.0
2013-10-28 13:15:00,130.67,130.74,130.63,130.73,22600.0,130.67,130.74,130.63,130.73,22600.0
2013-10-28 13:20:00,130.73,130.73,130.62,130.62,23700.0,130.73,130.73,130.62,130.62,23700.0
2013-10-28 13:25:00,130.62,130.65,130.48,130.49,63100.0,130.62,130.65,130.48,130.49,63100.0
2013-10-28 13:30:00,130.49,130.52,130.44,130.5,35900.0,130.49,130.52,130.44,130.5,35900.0
2013-10-28 13:35:00,130.5,130.61,130.5,130.59,71500.0,130.5,130.61,130.5,130.59,71500.0
2013-10-28 13:40:00,130.57,130.58,130.53,130.57,19200.0,130.57,130.58,130.53,130.57,19200.0
2013-10-28 13:45:00,130.59,130.59,130.49,130.49,18900.0,130.59,130.59,130.49,130.49,18900.0
2013-10-28 13:50:00,130.49,130.55,130.46,130.54,39400.0,130.49,130.55,130.46,130.54,39400.0
2013-10-28 13:55:00,130.53,130.65,130.53,130.64,16400.0,130.53,130.65,130.53,130.64,16400.0
2013-10-28 14:00:00,130.64,130.74,130.62,130.67,50000.0,130.64,130.74,130.62,130.67,50000.0
2013-10-28 14:05:00,130.68,130.74,130.66,130.66,73800.0,130.68,130.74,130.66,130.66,73800.0
2013-10-28 14:10:00,130.66,130.84,130.66,130.82,49100.0,130.66,130.84,130.66,130.82,49100.0
2013-10-28 14:15:00,130.82,130.96,130.82,130.95,121000.0,130.82,130.96,130.82,130.95,121000.0
2013-10-28 14:20:00,130.94,130.96,130.86,130.96,103800.0,130.94,130.96,130.86,130.96,103800.0
2013-10-28 14:25:00,130.97,130.97,130.83,130.84,56500.0,130.97,130.97,130.83,130.84,56500.0
2013-10-28 14:30:00,130.85,130.88,130.83,130.84,21100.0,130.85,130.88,130.83,130.84,21100.0
2013-10-28 14:35:00,130.83,130.83,130.78,130.78,38500.0,130.83,130.83,130.78,130.78,38500.0
2013-10-28 14:40:00,130.78,130.8,130.77,130.79,9200.0,130.78,130.8,130.77,130.79,9200.0
2013-10-28 14:45:00,130.78,130.84,130.78,130.78,41300.0,130.78,130.84,130.78,130.78,41300.0
2013-10-28 14:50:00,130.79,130.8,130.72,130.78,43900.0,130.79,130.8,130.72,130.78,43900.0
2013-10-28 14:55:00,130.79,130.79,130.7,130.71,37900.0,130.79,130.79,130.7,130.71,37900.0
2013-10-28 15:00:00,130.71,130.79,130.71,130.79,34900.0,130.71,130.79,130.71,130.79,34900.0
2013-10-28 15:05:00,130.78,130.8,130.75,130.79,14000.0,130.78,130.8,130.75,130.79,14000.0
2013-10-28 15:10:00,130.78,130.79,130.75,130.75,20600.0,130.78,130.79,130.75,130.75,20600.0
2013-10-28 15:15:00,130.73,130.74,130.71,130.71,9900.0,130.73,130.74,130.71,130.71,9900.0
2013-10-28 15:20:00,130.72,130.75,130.71,130.74,49900.0,130.72,130.75,130.71,130.74,49900.0
2013-10-28 15:25:00,130.75,130.75,130.72,130.73,19400.0,130.75,130.75,130.72,130.73,19400.0
2013-10-28 15:30:00,130.73,130.75,130.7,130.71,37600.0,130.73,130.75,130.7,130.71,37600.0
2013-10-28 15:35:00,130.71,130.72,130.61,130.63,75800.0,130.71,130.72,130.61,130.63,75800.0
2013-10-28 15:40:00,130.63,130.66,130.62,130.65,90600.0,130.63,130.66,130.62,130.65,90600.0
2013-10-28 15:45:00,130.65,130.68,130.63,130.63,41800.0,130.65,130.68,130.63,130.63,41800.0
2013-10-28 15:50:00,130.64,130.66,130.61,130.62,85100.0,130.64,130.66,130.61,130.62,85100.0
2013-10-28 15:55:00,130.63,130.63,130.56,130.58,124100.0,130.63,130.63,130.56,130.58,124100.0
2013-10-29 09:30:00,130.16,130.18,130.08,130.12,126800.0,130.16,130.18,130.08,130.12,126800.0
2013-10-29 09:35:00,130.12,130.18,130.05,130.13,58300.0,130.12,130.18,130.05,130.13,58300.0
2013-10-29 09:40:00,130.13,130.17,130.1,130.11,69600.0,130.13,130.17,130.1,130.11,69600.0
2013-10-29 09:45:00,130.1,130.19,130.07,130.17,65100.0,130.1,130.19,130.07,130.17,65100.0
2013-10-29 09:50:00,130.18,130.26,130.15,130.18,36700.0,130.18,130.26,130.15,130.18,36700.0
2013-10-29 09:55:00,130.18,130.23,130.13,130.21,59000.0,130.18,130.23,130.13,130.21,59000.0
2013-10-29 10:00:00,130.22,130.46,130.03,130.41,357900.0,130.22,130.46,130.03,130.41,357900.0
2013-10-29 10:05:00,130.41,130.42,130.29,130.41,82900.0,130.41,130.42,130.29,130.41,82900.0
2013-10-29 10:10:00,130.42,130.45,130.35,130.35,61000.0,130.42,130.45,130.35,130.35,61000.0
2013-10-29 10:15:00,130.34,130.36,130.24,130.28,79700.0,130.34,130.36,130.24,130.28,79700.0
2013-10-29 10:20:00,130.28,130.59,130.28,130.48,83000.0,130.28,130.59,130.28,130.48,83000.0
2013-10-29 10:25:00,130.48,130.55,130.33,130.34,45200.0,130.48,130.55,130.33,130.34,45200.0
2013-10-29 10:30:00,130.34,130.44,130.33,130.36,103600.0,130.34,130.44,130.33,130.36,103600.0
2013-10-29 10:35:00,130.38,130.47,130.36,130.43,86400.0,130.38,130.47,130.36,130.43,86400.0
2013-10-29 10:40:00,130.44,130.46,130.4,130.45,43000.0,130.44,130.46,130.4,130.45,43000.0
2013-10-29 10:45:00,130.46,130.49,130.36,130.38,40400.0,130.46,130.49,130.36,130.38,40400.0
2013-10-29 10:50:00,130.38,130.39,130.31,130.33,44400.0,130.38,130.39,130.31,130.33,44400.0
2013-10-29 10:55:00,130.33,130.35,130.19,130.28,85100.0,130.33,130.35,130.19,130.28,85100.0
2013-10-29 11:00:00,130.27,130.27,130.17,130.27,59800.0,130.27,130.27,130.17,130.27,59800.0
2013-10-29 11:05:00,130.27,130.28,130.15,130.2,46700.0,130.27,130.28,130.15,130.2,46700.0
2013-10-29 11:10:00,130.19,130.2,130.05,130.07,130100.0,130.19,130.2,130.05,130.07,130100.0
2013-10-29 11:15:00,130.07,130.09,129.97,130.04,120500.0,130.07,130.09,129.97,130.04,120500.0
2013-10-29 11:20:00,130.04,130.06,129.98,130.04,88300.0,130.04,130.06,129.98,130.04,88300.0
2013-10-29 11:25:00,130.03,130.08,129.98,130.03,60000.0,130.03,130.08,129.98,130.03,60000.0
2013-10-29 11:30:00,130.03,130.08,129.99,129.99,39600.0,130.03,130.08,129.99,129.99,39600.0
2013-10-29 11:35:00,129.99,130.08,129.99,130.08,78500.0,129.99,130.08,129.99,130.08,78500.0
2013-10-29 11:40:00,130.07,130.11,130.03,130.04,30500.0,130.07,130.11,130.03,130.04,30500.0
2013-10-29 11:45:00,130.04,130.06,129.88,129.93,71200.0,130.04,130.06,129.88,129.93,71200.0
2013-10-29 11:50:00,129.92,130.01,129.91,129.98,62800.0,129.92,130.01,129.91,129.98,62800.0
2013-10-29 11:55:00,129.98,130.04,129.98,130.02,20000.0,129.98,130.04,129.98,130.02,20000.0
2013-10-29 12:00:00,130.02,130.06,129.91,129.97,29500.0,130.02,130.06,129.91,129.97,29500.0
2013-10-29 12:05:00,129.96,130.07,129.96,130.06,19800.0,129.96,130.07,129.96,130.06,19800.0
2013-10-29 12:10:00,130.06,130.06,129.9,129.95,72900.0,130.06,130.06,129.9,129.95,72900.0
2013-10-29 12:15:00,129.93,129.93,129.87,129.87,109200.0,129.93,129.93,129.87,129.87,109200.0
2013-10-29 12:20:00,129.86,129.86,129.62,129.75,216100.0,129.86,129.86,129.62,129.75,216100.0
2013-10-29 12:25:00,129.74,129.75,129.59,129.59,149100.0,129.74,129.75,129.59,129.59,149100.0
2013-10-29 12:30:00,129.6,129.74,129.57,129.69,152000.0,129.6,129.74,129.57,129.69,152000.0
2013-10-29 12:35:00,129.69,129.84,129.69,129.83,86400.0,129.69,129.84,129.69,129.83,86400.0
2013-10-29 12:40:00,129.83,129.85,129.79,129.79,53500.0,129.83,129.85,129.79,129.79,53500.0
2013-10-29 12:45:00,129.79,129.83,129.76,129.79,37500.0,129.79,129.83,129.76,129.79,37500.0
2013-10-29 12:50:00,129.79,129.84,129.77,129.83,38000.0,129.79,129.84,129.77,129.83,38000.0
2013-10-29 12:55:00,129.83,129.88,129.76,129.77,46100.0,129.83,129.88,129.76,129.77,46100.0
2013-10-29 13:00:00,129.76,129.82,129.69,129.71,88600.0,129.76,129.82,129.69,129.71,88600.0
2013-10-29 13:05:00,129.7,129.75,129.68,129.74,39300.0,129.7,129.75,129.68,129.74,39300.0
2013-10-29 13:10:00,129.74,129.83,129.71,129.83,28000.0,129.74,129.83,129.71,129.83,28000.0
2013-10-29 13:15:00,129.83,129.93,129.78,129.91,57100.0,129.83,129.93,129.78,129.91,57100.0
2013-10-29 13:20:00,129.91,129.91,129.83,129.83,16000.0,129.91,129.91,129.83,129.83,16000.0
2013-10-29 13:25:00,129.84,129.91,129.83,129.85,38800.0,129.84,129.91,129.83,129.85,38800.0
2013-10-29 13:30:00,129.84,129.92,129.84,129.88,23400.0,129.84,129.92,129.84,129.88,23400.0
2013-10-29 13:35:00,129.87,129.93,129.87,129.93,10200.0,129.87,129.93,129.87,129.93,10200.0
2013-10-29 13:40:00,129.93,130.0,129.92,129.97,53500.0,129.93,130.0,129.92,129.97,53500.0
2013-10-29 13:45:00,129.99,130.01,129.95,129.98,43500.0,129.99,130.01,129.95,129.98,43500.0
2013-10-29 13:50:00,129.98,130.01,129.95,129.96,34500.0,129.98,130.01,129.95,129.96,34500.0
2013-10-29 13:55:00,129.97,129.97,129.9,129.91,15800.0,129.97,129.97,129.9,129.91,15800.0
2013-10-29 14:00:00,129.9,129.97,129.9,129.97,15200.0,129.9,129.97,129.9,129.97,15200.0
2013-10-29 14:05:00,129.98,129.98,129.91,129.91,25600.0,129.98,129.98,129.91,129.91,25600.0
2013-10-29 14:10:00,129.91,129.92,129.83,129.87,24000.0,129.91,129.92,129.83,129.87,24000.0
2013-10-29 14:15:00,129.89,129.9,129.87,129.87,20300.0,129.89,129.9,129.87,129.87,20300.0
2013-10-29 14:20:00,129.88,129.88,129.85,129.87,17000.0,129.88,129.88,129.85,129.87,17000.0
2013-10-29 14:25:00,129.88,129.89,129.79,129.83,35500.0,129.88,129.89,129.79,129.83,35500.0
2013-10-29 14:30:00,129.82,129.85,129.79,129.82,25000.0,129.82,129.85,129.79,129.82,25000.0
2013-10-29 14:35:00,129.83,129.85,129.81,129.81,15200.0,129.83,129.85,129.81,129.81,15200.0
2013-10-29 14:40:00,129.82,129.88,129.8,129.85,25400.0,129.82,129.88,129.8,129.85,25400.0
2013-10-29 14:45:00,129.85,129.86,129.84,129.84,11800.0,129.85,129.86,129.84,129.84,11800.0
2013-10-29 14:50:00,129.85,129.89,129.84,129.88,20900.0,129.85,129.89,129.84,129.88,20900.0
2013-10-29 14:55:00,129.89,129.89,129.84,129.84,18400.0,129.89,129.89,129.84,129.84,18400.0
2013-10-29 15:00:00,129.84,129.86,129.83,129.85,15200.0,129.84,129.86,129.83,129.85,15200.0
2013-10-29 15:05:00,129.85,129.87,129.85,129.87,13300.0,129.85,129.87,129.85,129.87,13300.0
2013-10-29 15:10:00,129.87,129.88,129.84,129.85,13800.0,129.87,129.88,129.84,129.85,13800.0
2013-10-29 15:15:00,129.85,129.86,129.83,129.83,15100.0,129.85,129.86,129.83,129.83,15100.0
2013-10-29 15:20:00,129.82,129.92,129.82,129.92,25200.0,129.82,129.92,129.82,129.92,25200.0
2013-10-29 15:25:00,129.91,129.97,129.88,129.88,33000.0,129.91,129.97,129.88,129.88,33000.0
2013-10-29 15:30:00,129.88,129.93,129.86,129.9,68300.0,129.88,129.93,129.86,129.9,68300.0
2013-10-29 15:35:00,129.9,129.96,129.89,129.93,56300.0,129.9,129.96,129.89,129.93,56300.0
2013-10-29 15:40:00,129.93,129.99,129.92,129.98,97700.0,129.93,129.99,129.92,129.98,97700.0
2013-10-29 15:45:00,129.98,129.99,129.83,129.83,120800.0,129.98,129.99,129.83,129.83,120800.0
2013-10-29 15:50:00,129.83,129.84,129.76,129.78,101000.0,129.83,129.84,129.76,129.78,101000.0
2013-10-29 15:55:00,129.78,129.8,129.75,129.79,176800.0,129.78,129.8,129.75,129.79,176800.0
2013-10-30 09:30:00,130.83,130.97,130.82,130.95,205000.0,130.83,130.97,130.82,130.95,205000.0
2013-10-30 09:35:00,130.95,131.11,130.89,131.1,135500.0,130.95,131.11,130.89,131.1,135500.0
2013-10-30 09:40:00,131.11,131.12,130.94,130.96,71100.0,131.11,131.12,130.94,130.96,71100.0
2013-10-30 09:45:00,130.97,131.07,130.91,130.95,93800.0,130.97,131.07,130.91,130.95,93800.0
2013-10-30 09:50:00,130.92,131.08,130.9,130.95,127600.0,130.92,131.08,130.9,130.95,127600.0
2013-10-30 09:55:00,130.96,131.12,130.96,131.07,73700.0,130.96,131.12,130.96,131.07,73700.0
2013-10-30 10:00:00,131.08,131.22,131.06,131.16,125800.0,131.08,131.22,131.06,131.16,125800.0
2013-10-30 10:05:00,131.16,131.22,130.96,130.98,91500.0,131.16,131.22,130.96,130.98,91500.0
2013-10-30 10:10:00,130.95,130.98,130.82,130.86,121100.0,130.95,130.98,130.82,130.86,121100.0
2013-10-30 10:15:00,130.85,130.96,130.84,130.95,63200.0,130.85,130.96,130.84,130.95,63200.0
2013-10-30 10:20:00,130.94,130.94,130.82,130.83,32700.0,130.94,130.94,130.82,130.83,32700.0
2013-10-30 10:25:00,130.83,130.84,130.76,130.77,52000.0,130.83,130.84,130.76,130.77,52000.0
2013-10-30 10:30:00,130.77,130.82,130.77,130.8,33300.0,130.77,130.82,130.77,130.8,33300.0
2013-10-30 10:35:00,130.81,130.83,130.77,130.82,60100.0,130.81,130.83,130.77,130.82,60100.0
2013-10-30 10:40:00,130.83,130.83,130.76,130.79,31700.0,130.83,130.83,130.76,130.79,31700.0
2013-10-30 10:45:00,130.8,130.82,130.77,130.81,35100.0,130.8,130.82,130.77,130.81,35100.0
2013-10-30 10:50:00,130.81,130.89,130.78,130.8,47100.0,130.81,130.89,130.78,130.8,47100.0
2013-10-30 10:55:00,130.81,130.92,130.81,130.82,59200.0,130.81,130.92,130.81,130.82,59200.0
2013-10-30 11:00:00,130.83,130.86,130.66,130.68,138600.0,130.83,130.86,130.66,130.68,138600.0
2013-10-30 11:05:00,130.68,130.74,130.62,130.68,43600.0,130.68,130.74,130.62,130.68,43600.0
2013-10-30 11:10:00,130.67,130.7,130.65,130.69,53200.0,130.67,130.7,130.65,130.69,53200.0
2013-10-30 11:15:00,130.7,130.73,130.63,130.7,89800.0,130.7,130.73,130.63,130.7,89800.0
2013-10-30 11:20:00,130.7,130.73,130.64,130.66,30200.0,130.7,130.73,130.64,130.66,30200.0
2013-10-30 11:25:00,130.65,130.67,130.51,130.58,111600.0,130.65,130.67,130.51,130.58,111600.0
2013-10-30 11:30:00,130.58,130.65,130.57,130.65,31700.0,130.58,130.65,130.57,130.65,31700.0
2013-10-30 11:35:00,130.64,130.7,130.62,130.69,26700.0,130.64,130.7,130.62,130.69,26700.0
2013-10-30 11:40:00,130.68,130.7,130.67,130.69,25800.0,130.68,130.7,130.67,130.69,25800.0
2013-10-30 11:45:00,130.69,130.73,130.62,130.64,33100.0,130.69,130.73,130.62,130.64,33100.0
2013-10-30 11:50:00,130.65,130.67,130.62,130.65,16800.0,130.65,130.67,130.62,130.65,16800.0
2013-10-30 11:55:00,130.64,130.73,130.61,130.69,67100.0,130.64,130.73,130.61,130.69,67100.0
2013-10-30 12:00:00,130.71,130.76,130.71,130.74,24600.0,130.71,130.76,130.71,130.74,24600.0
2013-10-30 12:05:00,130.74,130.81,130.73,130.8,77900.0,130.74,130.81,130.73,130.8,77900.0
2013-10-30 12:10:00,130.81,130.82,130.77,130.78,28600.0,130.81,130.82,130.77,130.78,28600.0
2013-10-30 12:15:00,130.78,130.79,130.73,130.74,31600.0,130.78,130.79,130.73,130.74,31600.0
2013-10-30 12:20:00,130.75,130.77,130.67,130.71,34300.0,130.75,130.77,130.67,130.71,34300.0
2013-10-30 12:25:00,130.72,130.72,130.67,130.68,23900.0,130.72,130.72,130.67,130.68,23900.0
2013-10-30 12:30:00,130.69,130.74,130.69,130.7,35200.0,130.69,130.74,130.69,130.7,35200.0
2013-10-30 12:35:00,130.72,130.76,130.68,130.75,28700.0,130.72,130.76,130.68,130.75,28700.0
2013-10-30 12:40:00,130.74,130.76,130.72,130.72,11900.0,130.74,130.76,130.72,130.72,11900.0
2013-10-30 12:45:00,130.72,130.75,130.72,130.74,30300.0,130.72,130.75,130.72,130.74,30300.0
2013-10-30 12:50:00,130.75,130.75,130.66,130.68,13600.0,130.75,130.75,130.66,130.68,13600.0
2013-10-30 12:55:00,130.65,130.66,130.61,130.64,22900.0,130.65,130.66,130.61,130.64,22900.0
2013-10-30 13:00:00,130.64,130.72,130.58,130.71,24500.0,130.64,130.72,130.58,130.71,24500.0
2013-10-30 13:05:00,130.71,130.73,130.68,130.69,18500.0,130.71,130.73,130.68,130.69,18500.0
2013-10-30 13:10:00,130.68,130.69,130.67,130.67,7200.0,130.68,130.69,130.67,130.67,7200.0
2013-10-30 13:15:00,130.65,130.7,130.58,130.59,37100.0,130.65,130.7,130.58,130.59,37100.0
2013-10-30 13:20:00,130.61,130.66,130.45,130.45,38400.0,130.61,130.66,130.45,130.45,38400.0
2013-10-30 13:25:00,130.44,130.47,130.16,130.21,128900.0,130.44,130.47,130.16,130.21,128900.0
2013-10-30 13:30:00,130.2,130.29,130.19,130.28,65200.0,130.2,130.29,130.19,130.28,65200.0
2013-10-30 13:35:00,130.29,130.32,130.27,130.28,31100.0,130.29,130.32,130.27,130.28,31100.0
2013-10-30 13:40:00,130.27,130.33,130.27,130.32,32800.0,130.27,130.33,130.27,130.32,32800.0
2013-10-30 13:45:00,130.33,130.34,130.27,130.28,46000.0,130.33,130.34,130.27,130.28,46000.0
2013-10-30 13:50:00,130.31,130.71,130.31,130.61,78300.0,130.31,130.71,130.31,130.61,78300.0
2013-10-30 13:55:00,130.63,131.0,130.52,130.7,56000.0,130.63,131.0,130.52,130.7,56000.0
2013-10-30 14:00:00,130.77,130.89,129.36,129.97,409900.0,130.77,130.89,129.36,129.97,409900.0
2013-10-30 14:05:00,129.96,130.07,129.64,129.79,266400.0,129.96,130.07,129.64,129.79,266400.0
2013-10-30 14:10:00,129.77,129.82,129.42,129.71,349300.0,129.77,129.82,129.42,129.71,349300.0
2013-10-30 14:15:00,129.69,129.85,129.39,129.51,505000.0,129.69,129.85,129.39,129.51,505000.0
2013-10-30 14:20:00,129.51,129.65,129.0,129.1,533900.0,129.51,129.65,129.0,129.1,533900.0
2013-10-30 14:25:00,129.12,129.18,128.81,129.13,569300.0,129.12,129.18,128.81,129.13,569300.0
2013-10-30 14:30:00,129.14,129.56,128.96,129.5,337100.0,129.14,129.56,128.96,129.5,337100.0
2013-10-30 14:35:00,129.5,129.55,129.26,129.35,138100.0,129.5,129.55,129.26,129.35,138100.0
2013-10-30 14:40:00,129.37,129.47,129.27,129.31,81200.0,129.37,129.47,129.27,129.31,81200.0
2013-10-30 14:45:00,129.33,129.45,129.21,129.24,45000.0,129.33,129.45,129.21,129.24,45000.0
2013-10-30 14:50:00,129.26,129.35,129.23,129.25,28600.0,129.26,129.35,129.23,129.25,28600.0
2013-10-30 14:55:00,129.27,129.68,129.26,129.62,173800.0,129.27,129.68,129.26,129.62,173800.0
2013-10-30 15:00:00,129.62,129.64,129.44,129.62,87900.0,129.62,129.64,129.44,129.62,87900.0
2013-10-30 15:05:00,129.62,129.71,129.55,129.55,124600.0,129.62,129.71,129.55,129.55,124600.0
2013-10-30 15:10:00,129.55,129.64,129.55,129.6,52700.0,129.55,129.64,129.55,129.6,52700.0
2013-10-30 15:15:00,129.59,129.61,129.51,129.59,37900.0,129.59,129.61,129.51,129.59,37900.0
2013-10-30 15:20:00,129.6,129.67,129.47,129.53,61500.0,129.6,129.67,129.47,129.53,61500.0
2013-10-30 15:25:00,129.53,129.67,129.46,129.63,68000.0,129.53,129.67,129.46,129.63,68000.0
2013-10-30 15:30:00,129.64,129.86,129.63,129.72,227600.0,129.64,129.86,129.63,129.72,227600.0
2013-10-30 15:35:00,129.71,129.75,129.57,129.65,88100.0,129.71,129.75,129.57,129.65,88100.0
2013-10-30 15:40:00,129.66,129.71,129.6,129.7,83700.0,129.66,129.71,129.6,129.7,83700.0
2013-10-30 15:45:00,129.7,129.75,129.55,129.63,163100.0,129.7,129.75,129.55,129.63,163100.0
2013-10-30 15:50:00,129.62,129.65,129.59,129.63,109700.0,129.62,129.65,129.59,129.63,109700.0
2013-10-30 15:55:00,129.63,129.64,129.57,129.59,183000.0,129.63,129.64,129.57,129.59,183000.0
2013-10-31 09:30:00,128.04,128.49,128.02,128.29,275900.0,128.04,128.49,128.02,128.29,275900.0
2013-10-31 09:35:00,128.29,128.35,128.22,128.26,65100.0,128.29,128.35,128.22,128.26,65100.0
2013-10-31 09:40:00,128.26,128.43,127.91,127.97,429900.0,128.26,128.43,127.91,127.97,429900.0
2013-10-31 09:45:00,127.95,128.06,127.75,127.75,246400.0,127.95,128.06,127.75,127.75,246400.0
2013-10-31 09:50:00,127.75,127.84,127.5,127.68,451200.0,127.75,127.84,127.5,127.68,451200.0
2013-10-31 09:55:00,127.68,127.93,127.56,127.91,238600.0,127.68,127.93,127.56,127.91,238600.0
2013-10-31 10:00:00,127.88,127.95,127.86,127.89,113400.0,127.88,127.95,127.86,127.89,113400.0
2013-10-31 10:05:00,127.87,127.92,127.84,127.84,129600.0,127.87,127.92,127.84,127.84,129600.0
2013-10-31 10:10:00,127.84,127.87,127.72,127.77,111900.0,127.84,127.87,127.72,127.77,111900.0
2013-10-31 10:15:00,127.76,127.9,127.76,127.81,91400.0,127.76,127.9,127.76,127.81,91400.0
2013-10-31 10:20:00,127.8,127.91,127.77,127.89,54700.0,127.8,127.91,127.77,127.89,54700.0
2013-10-31 10:25:00,127.89,128.03,127.87,127.87,93600.0,127.89,128.03,127.87,127.87,93600.0
2013-10-31 10:30:00,127.87,127.95,127.8,127.84,71100.0,127.87,127.95,127.8,127.84,71100.0
2013-10-31 10:35:00,127.84,127.92,127.82,127.89,45700.0,127.84,127.92,127.82,127.89,45700.0
2013-10-31 10:40:00,127.88,127.89,127.8,127.84,51100.0,127.88,127.89,127.8,127.84,51100.0
2013-10-31 10:45:00,127.85,127.89,127.76,127.78,50500.0,127.85,127.89,127.76,127.78,50500.0
2013-10-31 10:50:00,127.79,127.94,127.78,127.93,38500.0,127.79,127.94,127.78,127.93,38500.0
2013-10-31 10:55:00,127.93,127.94,127.76,127.81,57200.0,127.93,127.94,127.76,127.81,57200.0
2013-10-31 11:00:00,127.8,127.84,127.58,127.84,168800.0,127.8,127.84,127.58,127.84,168800.0
2013-10-31 11:05:00,127.83,127.92,127.79,127.91,19800.0,127.83,127.92,127.79,127.91,19800.0
2013-10-31 11:10:00,127.9,127.98,127.78,127.78,38100.0,127.9,127.98,127.78,127.78,38100.0
2013-10-31 11:15:00,127.76,127.82,127.65,127.68,63300.0,127.76,127.82,127.65,127.68,63300.0
2013-10-31 11:20:00,127.68,127.84,127.66,127.82,26200.0,127.68,127.84,127.66,127.82,26200.0
2013-10-31 11:25:00,127.82,127.84,127.68,127.76,20300.0,127.82,127.84,127.68,127.76,20300.0
2013-10-31 11:30:00,127.76,127.77,127.62,127.67,48300.0,127.76,127.77,127.62,127.67,48300.0
2013-10-31 11:35:00,127.67,127.78,127.66,127.74,21300.0,127.67,127.78,127.66,127.74,21300.0
2013-10-31 11:40:00,127.76,127.8,127.73,127.76,32400.0,127.76,127.8,127.73,127.76,32400.0
2013-10-31 11:45:00,127.74,127.79,127.69,127.78,39800.0,127.74,127.79,127.69,127.78,39800.0
2013-10-31 11:50:00,127.76,127.84,127.75,127.81,77300.0,127.76,127.84,127.75,127.81,77300.0
2013-10-31 11:55:00,127.8,127.81,127.66,127.72,81700.0,127.8,127.81,127.66,127.72,81700.0
2013-10-31 12:00:00,127.72,127.85,127.68,127.81,42800.0,127.72,127.85,127.68,127.81,42800.0
2013-10-31 12:05:00,127.83,127.88,127.74,127.77,80400.0,127.83,127.88,127.74,127.77,80400.0
2013-10-31 12:10:00,127.78,127.82,127.7,127.72,48100.0,127.78,127.82,127.7,127.72,48100.0
2013-10-31 12:15:00,127.73,127.8,127.7,127.73,35400.0,127.73,127.8,127.7,127.73,35400.0
2013-10-31 12:20:00,127.71,127.71,127.57,127.63,67100.0,127.71,127.71,127.57,127.63,67100.0
2013-10-31 12:25:00,127.64,127.65,127.45,127.57,240000.0,127.64,127.65,127.45,127.57,240000.0
2013-10-31 12:30:00,127.55,127.63,127.55,127.58,44700.0,127.55,127.63,127.55,127.58,44700.0
2013-10-31 12:35:00,127.57,127.64,127.54,127.58,26600.0,127.57,127.64,127.54,127.58,26600.0
2013-10-31 12:40:00,127.59,127.59,127.3,127.33,133800.0,127.59,127.59,127.3,127.33,133800.0
2013-10-31 12:45:00,127.34,127.49,127.34,127.41,88500.0,127.34,127.49,127.34,127.41,88500.0
2013-10-31 12:50:00,127.4,127.5,127.37,127.43,31500.0,127.4,127.5,127.37,127.43,31500.0
2013-10-31 12:55:00,127.44,127.57,127.44,127.57,37100.0,127.44,127.57,127.44,127.57,37100.0
2013-10-31 13:00:00,127.57,127.72,127.55,127.67,85600.0,127.57,127.72,127.55,127.67,85600.0
2013-10-31 13:05:00,127.68,127.83,127.66,127.75,67300.0,127.68,127.83,127.66,127.75,67300.0
2013-10-31 13:10:00,127.77,127.81,127.7,127.75,28900.0,127.77,127.81,127.7,127.75,28900.0
2013-10-31 13:15:00,127.75,127.76,127.65,127.71,21500.0,127.75,127.76,127.65,127.71,21500.0
2013-10-31 13:20:00,127.69,127.83,127.69,127.74,47000.0,127.69,127.83,127.69,127.74,47000.0
2013-10-31 13:25:00,127.77,127.86,127.67,127.75,24900.0,127.77,127.86,127.67,127.75,24900.0
2013-10-31 13:30:00,127.78,127.87,127.76,127.79,22100.0,127.78,127.87,127.76,127.79,22100.0
2013-10-31 13:35:00,127.79,127.81,127.71,127.74,13200.0,127.79,127.81,127.71,127.74,13200.0
2013-10-31 13:40:00,127.74,127.81,127.72,127.77,41200.0,127.74,127.81,127.72,127.77,41200.0
2013-10-31 13:45:00,127.77,127.81,127.73,127.77,44400.0,127.77,127.81,127.73,127.77,44400.0
2013-10-31 13:50:00,127.73,127.73,127.64,127.66,13800.0,127.73,127.73,127.64,127.66,13800.0
2013-10-31 13:55:00,127.64,127.75,127.64,127.74,20600.0,127.64,127.75,127.64,127.74,20600.0
2013-10-31 14:00:00,127.73,127.74,127.7,127.71,25400.0,127.73,127.74,127.7,127.71,25400.0
2013-10-31 14:05:00,127.72,127.77,127.71,127.77,19200.0,127.72,127.77,127.71,127.77,19200.0
2013-10-31 14:10:00,127.77,127.78,127.75,127.75,60200.0,127.77,127.78,127.75,127.75,60200.0
2013-10-31 14:15:00,127.75,127.81,127.75,127.81,29700.0,127.75,127.81,127.75,127.81,29700.0
2013-10-31 14:20:00,127.81,127.92,127.81,127.84,52100.0,127.81,127.92,127.81,127.84,52100.0
2013-10-31 14:25:00,127.85,127.87,127.83,127.87,14700.0,127.85,127.87,127.83,127.87,14700.0
2013-10-31 14:30:00,127.86,127.97,127.85,127.89,33500.0,127.86,127.97,127.85,127.89,33500.0
2013-10-31 14:35:00,127.91,127.93,127.8,127.81,56000.0,127.91,127.93,127.8,127.81,56000.0
2013-10-31 14:40:00,127.81,127.83,127.74,127.83,34100.0,127.81,127.83,127.74,127.83,34100.0
2013-10-31 14:45:00,127.82,127.84,127.79,127.82,34100.0,127.82,127.84,127.79,127.82,34100.0
2013-10-31 14:50:00,127.83,127.87,127.81,127.87,41700.0,127.83,127.87,127.81,127.87,41700.0
2013-10-31 14:55:00,127.86,127.86,127.81,127.84,94000.0,127.86,127.86,127.81,127.84,94000.0
2013-10-31 15:00:00,127.84,127.86,127.8,127.83,28100.0,127.84,127.86,127.8,127.83,28100.0
2013-10-31 15:05:00,127.82,127.88,127.82,127.87,95200.0,127.82,127.88,127.82,127.87,95200.0
2013-10-31 15:10:00,127.87,127.94,127.86,127.94,49600.0,127.87,127.94,127.86,127.94,49600.0
2013-10-31 15:15:00,127.93,127.96,127.93,127.95,30500.0,127.93,127.96,127.93,127.95,30500.0
2013-10-31 15:20:00,127.95,127.95,127.88,127.9,46500.0,127.95,127.95,127.88,127.9,46500.0
2013-10-31 15:25:00,127.89,127.89,127.84,127.84,76500.0,127.89,127.89,127.84,127.84,76500.0
2013-10-31 15:30:00,127.84,127.88,127.81,127.87,58700.0,127.84,127.88,127.81,127.87,58700.0
2013-10-31 15:35:00,127.86,127.9,127.85,127.88,46900.0,127.86,127.9,127.85,127.88,46900.0
2013-10-31 15:40:00,127.89,127.9,127.84,127.87,62900.0,127.89,127.9,127.84,127.87,62900.0
2013-10-31 15:45:00,127.88,127.89,127.85,127.88,55400.0,127.88,127.89,127.85,127.88,55400.0
2013-10-31 15:50:00,127.87,127.89,127.84,127.85,99100.0,127.87,127.89,127.84,127.85,99100.0
2013-10-31 15:55:00,127.85,127.87,127.72,127.74,379800.0,127.85,127.87,127.72,127.74,379800.0
2013-11-01 09:30:00,126.86,126.88,126.81,126.81,153300.0,126.86,126.88,126.81,126.81,153300.0
2013-11-01 09:35:00,126.82,126.83,126.69,126.76,136300.0,126.82,126.83,126.69,126.76,136300.0
2013-11-01 09:40:00,126.74,126.88,126.71,126.85,162100.0,126.74,126.88,126.71,126.85,162100.0
2013-11-01 09:45:00,126.85,126.87,126.8,126.84,61000.0,126.85,126.87,126.8,126.84,61000.0
2013-11-01 09:50:00,126.84,126.87,126.75,126.77,35800.0,126.84,126.87,126.75,126.77,35800.0
2013-11-01 09:55:00,126.75,126.85,126.75,126.8,56600.0,126.75,126.85,126.75,126.8,56600.0
2013-11-01 10:00:00,126.75,126.79,126.26,126.41,415200.0,126.75,126.79,126.26,126.41,415200.0
2013-11-01 10:05:00,126.39,126.57,126.39,126.45,445900.0,126.39,126.57,126.39,126.45,445900.0
2013-11-01 10:10:00,126.45,126.46,126.18,126.2,203300.0,126.45,126.46,126.18,126.2,203300.0
2013-11-01 10:15:00,126.19,126.25,126.05,126.22,214300.0,126.19,126.25,126.05,126.22,214300.0
2013-11-01 10:20:00,126.22,126.3,126.14,126.29,135800.0,126.22,126.3,126.14,126.29,135800.0
2013-11-01 10:25:00,126.29,126.4,126.28,126.33,97000.0,126.29,126.4,126.28,126.33,97000.0
2013-11-01 10:30:00,126.33,126.54,126.32,126.36,214100.0,126.33,126.54,126.32,126.36,214100.0
2013-11-01 10:35:00,126.38,126.44,126.28,126.42,74000.0,126.38,126.44,126.28,126.42,74000.0
2013-11-01 10:40:00,126.41,126.41,126.31,126.37,51400.0,126.41,126.41,126.31,126.37,51400.0
2013-11-01 10:45:00,126.36,126.4,126.31,126.35,65800.0,126.36,126.4,126.31,126.35,65800.0
2013-11-01 10:50:00,126.35,126.38,126.27,126.3,305800.0,126.35,126.38,126.27,126.3,305800.0
2013-11-01 10:55:00,126.29,126.36,126.29,126.32,124200.0,126.29,126.36,126.29,126.32,124200.0
2013-11-01 11:00:00,126.32,126.33,126.12,126.14,193100.0,126.32,126.33,126.12,126.14,193100.0
2013-11-01 11:05:00,126.14,126.27,126.13,126.26,45400.0,126.14,126.27,126.13,126.26,45400.0
2013-11-01 11:10:00,126.25,126.26,126.12,126.13,59800.0,126.25,126.26,126.12,126.13,59800.0
2013-11-01 11:15:00,126.16,126.23,126.08,126.18,49200.0,126.16,126.23,126.08,126.18,49200.0
2013-11-01 11:20:00,126.19,126.25,126.15,126.22,187200.0,126.19,126.25,126.15,126.22,187200.0
2013-11-01 11:25:00,126.22,126.31,126.19,126.29,118400.0,126.22,126.31,126.19,126.29,118400.0
2013-11-01 11:30:00,126.28,126.33,126.27,126.28,68100.0,126.28,126.33,126.27,126.28,68100.0
2013-11-01 11:35:00,126.27,126.35,126.27,126.33,26100.0,126.27,126.35,126.27,126.33,26100.0
2013-11-01 11:40:00,126.34,126.34,126.27,126.29,45500.0,126.34,126.34,126.27,126.29,45500.0
2013-11-01 11:45:00,126.29,126.41,126.29,126.41,45900.0,126.29,126.41,126.29,126.41,45900.0
2013-11-01 11:50:00,126.4,126.48,126.39,126.47,47500.0,126.4,126.48,126.39,126.47,47500.0
2013-11-01 11:55:00,126.46,126.58,126.45,126.57,54400.0,126.46,126.58,126.45,126.57,54400.0
2013-11-01 12:00:00,126.57,126.57,126.24,126.32,139700.0,126.57,126.57,126.24,126.32,139700.0
2013-11-01 12:05:00,126.32,126.37,126.23,126.34,100300.0,126.32,126.37,126.23,126.34,100300.0
2013-11-01 12:10:00,126.36,126.43,126.33,126.41,31200.0,126.36,126.43,126.33,126.41,31200.0
2013-11-01 12:15:00,126.39,126.47,126.38,126.46,64900.0,126.39,126.47,126.38,126.46,64900.0
2013-11-01 12:20:00,126.45,126.5,126.41,126.47,55300.0,126.45,126.5,126.41,126.47,55300.0
2013-11-01 12:25:00,126.47,126.75,126.46,126.72,122300.0,126.47,126.75,126.46,126.72,122300.0
2013-11-01 12:30:00,126.72,126.9,126.68,126.79,141100.0,126.72,126.9,126.68,126.79,141100.0
2013-11-01 12:35:00,126.78,126.91,126.7,126.9,78400.0,126.78,126.91,126.7,126.9,78400.0
2013-11-01 12:40:00,126.91,127.03,126.89,127.0,193600.0,126.91,127.03,126.89,127.0,193600.0
2013-11-01 12:45:00,127.02,127.17,127.02,127.06,207600.0,127.02,127.17,127.02,127.06,207600.0
2013-11-01 12:50:00,127.04,127.05,127.0,127.02,67700.0,127.04,127.05,127.0,127.02,67700.0
2013-11-01 12:55:00,127.03,127.06,126.93,126.95,39200.0,127.03,127.06,126.93,126.95,39200.0
2013-11-01 13:00:00,126.94,126.96,126.86,126.88,89500.0,126.94,126.96,126.86,126.88,89500.0
2013-11-01 13:05:00,126.88,126.96,126.86,126.95,55000.0,126.88,126.96,126.86,126.95,55000.0
2013-11-01 13:10:00,126.95,126.97,126.87,126.87,36900.0,126.95,126.97,126.87,126.87,36900.0
2013-11-01 13:15:00,126.87,126.89,126.79,126.8,34900.0,126.87,126.89,126.79,126.8,34900.0
2013-11-01 13:20:00,126.8,126.89,126.77,126.84,59500.0,126.8,126.89,126.77,126.84,59500.0
2013-11-01 13:25:00,126.85,126.85,126.76,126.76,76700.0,126.85,126.85,126.76,126.76,76700.0
2013-11-01 13:30:00,126.76,126.81,126.74,126.81,41700.0,126.76,126.81,126.74,126.81,41700.0
2013-11-01 13:35:00,126.82,126.84,126.78,126.78,15200.0,126.82,126.84,126.78,126.78,15200.0
2013-11-01 13:40:00,126.78,126.78,126.66,126.66,30100.0,126.78,126.78,126.66,126.66,30100.0
2013-11-01 13:45:00,126.66,126.7,126.65,126.67,41600.0,126.66,126.7,126.65,126.67,41600.0
2013-11-01 13:50:00,126.67,126.7,126.67,126.7,26500.0,126.67,126.7,126.67,126.7,26500.0
2013-11-01 13:55:00,126.69,126.79,126.69,126.78,37300.0,126.69,126.79,126.69,126.78,37300.0
2013-11-01 14:00:00,126.78,126.85,126.77,126.84,72500.0,126.78,126.85,126.77,126.84,72500.0
2013-11-01 14:05:00,126.84,126.85,126.79,126.79,32500.0,126.84,126.85,126.79,126.79,32500.0
2013-11-01 14:10:00,126.79,126.8,126.72,126.75,34600.0,126.79,126.8,126.72,126.75,34600.0
2013-11-01 14:15:00,126.74,126.75,126.61,126.66,72700.0,126.74,126.75,126.61,126.66,72700.0
2013-11-01 14:20:00,126.66,126.71,126.65,126.68,46800.0,126.66,126.71,126.65,126.68,46800.0
2013-11-01 14:25:00,126.68,126.71,126.67,126.7,46900.0,126.68,126.71,126.67,126.7,46900.0
2013-11-01 14:30:00,126.69,126.69,126.6,126.61,62800.0,126.69,126.69,126.6,126.61,62800.0
2013-11-01 14:35:00,126.62,126.63,126.58,126.59,58400.0,126.62,126.63,126.58,126.59,58400.0
2013-11-01 14:40:00,126.59,126.6,126.49,126.5,113300.0,126.59,126.6,126.49,126.5,113300.0
2013-11-01 14:45:00,126.51,126.52,126.5,126.51,80400.0,126.51,126.52,126.5,126.51,80400.0
2013-11-01 14:50:00,126.51,126.59,126.51,126.57,49700.0,126.51,126.59,126.51,126.57,49700.0
2013-11-01 14:55:00,126.59,126.63,126.57,126.62,82900.0,126.59,126.63,126.57,126.62,82900.0
2013-11-01 15:00:00,126.62,126.65,126.6,126.64,61100.0,126.62,126.65,126.6,126.64,61100.0
2013-11-01 15:05:00,126.63,126.73,126.63,126.73,50200.0,126.63,126.73,126.63,126.73,50200.0
2013-11-01 15:10:00,126.72,126.78,126.68,126.69,69300.0,126.72,126.78,126.68,126.69,69300.0
2013-11-01 15:15:00,126.69,126.76,126.69,126.74,26700.0,126.69,126.76,126.69,126.74,26700.0
2013-11-01 15:20:00,126.74,126.81,126.72,126.77,65000.0,126.74,126.81,126.72,126.77,65000.0
2013-11-01 15:25:00,126.77,126.78,126.72,126.75,28700.0,126.77,126.78,126.72,126.75,28700.0
2013-11-01 15:30:00,126.75,126.77,126.69,126.71,97800.0,126.75,126.77,126.69,126.71,97800.0
2013-11-01 15:35:00,126.7,126.79,126.69,126.79,92600.0,126.7,126.79,126.69,126.79,92600.0
2013-11-01 15:40:00,126.78,126.8,126.72,126.8,79000.0,126.78,126.8,126.72,126.8,79000.0
2013-11-01 15:45:00,126.8,126.97,126.8,126.96,147500.0,126.8,126.97,126.8,126.96,147500.0
2013-11-01 15:50:00,126.96,126.98,126.88,126.97,184900.0,126.96,126.98,126.88,126.97,184900.0
2013-11-01 15:55:00,126.97,127.05,126.91,126.96,338200.0,126.97,127.05,126.91,126.96,338200.0
2013-11-04 09:30:00,127.18,127.2,127.05,127.07,97200.0,127.18,127.2,127.05,127.07,97200.0
2013-11-04 09:35:00,127.08,127.14,127.04,127.13,76400.0,127.08,127.14,127.04,127.13,76400.0
2013-11-04 09:40:00,127.14,127.3,127.14,127.3,57300.0,127.14,127.3,127.14,127.3,57300.0
2013-11-04 09:45:00,127.3,127.32,127.22,127.25,65000.0,127.3,127.32,127.22,127.25,65000.0
2013-11-04 09:50:00,127.25,127.35,127.21,127.32,51000.0,127.25,127.35,127.21,127.32,51000.0
2013-11-04 09:55:00,127.32,127.4,127.28,127.31,93100.0,127.32,127.4,127.28,127.31,93100.0
2013-11-04 10:00:00,127.33,127.52,127.32,127.48,107000.0,127.33,127.52,127.32,127.48,107000.0
2013-11-04 10:05:00,127.47,127.49,127.41,127.43,93800.0,127.47,127.49,127.41,127.43,93800.0
2013-11-04 10:10:00,127.45,127.45,127.37,127.37,34200.0,127.45,127.45,127.37,127.37,34200.0
2013-11-04 10:15:00,127.38,127.38,127.31,127.33,41700.0,127.38,127.38,127.31,127.33,41700.0
2013-11-04 10:20:00,127.34,127.36,127.31,127.34,25100.0,127.34,127.36,127.31,127.34,25100.0
2013-11-04 10:25:00,127.33,127.36,127.21,127.22,21100.0,127.33,127.36,127.21,127.22,21100.0
2013-11-04 10:30:00,127.24,127.28,127.24,127.27,26600.0,127.24,127.28,127.24,127.27,26600.0
2013-11-04 10:35:00,127.26,127.26,127.14,127.2,36900.0,127.26,127.26,127.14,127.2,36900.0
2013-11-04 10:40:00,127.21,127.29,127.2,127.27,26600.0,127.21,127.29,127.2,127.27,26600.0
2013-11-04 10:45:00,127.28,127.3,127.27,127.29,7500.0,127.28,127.3,127.27,127.29,7500.0
2013-11-04 10:50:00,127.28,127.33,127.25,127.26,52800.0,127.28,127.33,127.25,127.26,52800.0
2013-11-04 10:55:00,127.24,127.26,127.21,127.23,19500.0,127.24,127.26,127.21,127.23,19500.0
2013-11-04 11:00:00,127.23,127.32,127.22,127.27,24100.0,127.23,127.32,127.22,127.27,24100.0
2013-11-04 11:05:00,127.27,127.31,127.24,127.26,28600.0,127.27,127.31,127.24,127.26,28600.0
2013-11-04 11:10:00,127.26,127.28,127.16,127.16,90100.0,127.26,127.28,127.16,127.16,90100.0
2013-11-04 11:15:00,127.16,127.19,127.12,127.13,31000.0,127.16,127.19,127.12,127.13,31000.0
2013-11-04 11:20:00,127.12,127.16,127.05,127.1,68700.0,127.12,127.16,127.05,127.1,68700.0
2013-11-04 11:25:00,127.1,127.15,127.08,127.14,40000.0,127.1,127.15,127.08,127.14,40000.0
2013-11-04 11:30:00,127.14,127.14,127.09,127.1,20100.0,127.14,127.14,127.09,127.1,20100.0
2013-11-04 11:35:00,127.11,127.18,127.1,127.12,31900.0,127.11,127.18,127.1,127.12,31900.0
2013-11-04 11:40:00,127.14,127.17,127.12,127.17,14200.0,127.14,127.17,127.12,127.17,14200.0
2013-11-04 11:45:00,127.17,127.17,127.09,127.12,25400.0,127.17,127.17,127.09,127.12,25400.0
2013-11-04 11:50:00,127.12,127.21,127.1,127.14,22300.0,127.12,127.21,127.1,127.14,22300.0
2013-11-04 11:55:00,127.15,127.21,127.13,127.21,25900.0,127.15,127.21,127.13,127.21,25900.0
2013-11-04 12:00:00,127.2,127.2,127.14,127.14,16600.0,127.2,127.2,127.14,127.14,16600.0
2013-11-04 12:05:00,127.15,127.2,127.13,127.18,24800.0,127.15,127.2,127.13,127.18,24800.0
2013-11-04 12:10:00,127.18,127.22,127.17,127.2,123000.0,127.18,127.22,127.17,127.2,123000.0
2013-11-04 12:15:00,127.21,127.22,127.16,127.2,74700.0,127.21,127.22,127.16,127.2,74700.0
2013-11-04 12:20:00,127.19,127.22,127.17,127.19,43100.0,127.19,127.22,127.17,127.19,43100.0
2013-11-04 12:25:00,127.19,127.26,127.19,127.23,49100.0,127.19,127.26,127.19,127.23,49100.0
2013-11-04 12:30:00,127.23,127.28,127.23,127.28,34200.0,127.23,127.28,127.23,127.28,34200.0
2013-11-04 12:35:00,127.27,127.3,127.25,127.25,24400.0,127.27,127.3,127.25,127.25,24400.0
2013-11-04 12:40:00,127.25,127.3,127.23,127.24,45700.0,127.25,127.3,127.23,127.24,45700.0
2013-11-04 12:45:00,127.24,127.25,127.2,127.2,14100.0,127.24,127.25,127.2,127.2,14100.0
2013-11-04 12:50:00,127.21,127.25,127.2,127.23,15900.0,127.21,127.25,127.2,127.23,15900.0
2013-11-04 12:55:00,127.22,127.25,127.17,127.17,27800.0,127.22,127.25,127.17,127.17,27800.0
2013-11-04 13:00:00,127.18,127.2,127.13,127.14,11700.0,127.18,127.2,127.13,127.14,11700.0
2013-11-04 13:05:00,127.14,127.15,126.93,126.94,133600.0,127.14,127.15,126.93,126.94,133600.0
2013-11-04 13:10:00,126.93,127.01,126.93,126.99,42600.0,126.93,127.01,126.93,126.99,42600.0
2013-11-04 13:15:00,126.99,126.99,126.74,126.77,340000.0,126.99,126.99,126.74,126.77,340000.0
2013-11-04 13:20:00,126.76,126.92,126.76,126.88,57000.0,126.76,126.92,126.76,126.88,57000.0
2013-11-04 13:25:00,126.88,126.93,126.84,126.91,30000.0,126.88,126.93,126.84,126.91,30000.0
2013-11-04 13:30:00,126.91,126.98,126.88,126.96,43300.0,126.91,126.98,126.88,126.96,43300.0
2013-11-04 13:35:00,126.97,126.98,126.92,126.96,13000.0,126.97,126.98,126.92,126.96,13000.0
2013-11-04 13:40:00,126.96,126.97,126.91,126.93,9000.0,126.96,126.97,126.91,126.93,9000.0
2013-11-04 13:45:00,126.94,126.94,126.9,126.91,7200.0,126.94,126.94,126.9,126.91,7200.0
2013-11-04 13:50:00,126.9,126.9,126.86,126.88,16400.0,126.9,126.9,126.86,126.88,16400.0
2013-11-04 13:55:00,126.89,126.94,126.88,126.93,15100.0,126.89,126.94,126.88,126.93,15100.0
2013-11-04 14:00:00,126.91,126.96,126.91,126.94,14000.0,126.91,126.96,126.91,126.94,14000.0
2013-11-04 14:05:00,126.94,126.95,126.92,126.92,8800.0,126.94,126.95,126.92,126.92,8800.0
2013-11-04 14:10:00,126.91,126.96,126.91,126.93,15100.0,126.91,126.96,126.91,126.93,15100.0
2013-11-04 14:15:00,126.93,126.94,126.86,126.89,56100.0,126.93,126.94,126.86,126.89,56100.0
2013-11-04 14:20:00,126.89,126.93,126.87,126.92,27000.0,126.89,126.93,126.87,126.92,27000.0
2013-11-04 14:25:00,126.93,126.98,126.93,126.98,31700.0,126.93,126.98,126.93,126.98,31700.0
2013-11-04 14:30:00,126.97,126.97,126.93,126.94,25800.0,126.97,126.97,126.93,126.94,25800.0
2013-11-04 14:35:00,126.94,126.96,126.94,126.95,40900.0,126.94,126.96,126.94,126.95,40900.0
2013-11-04 14:40:00,126.95,126.96,126.88,126.88,36900.0,126.95,126.96,126.88,126.88,36900.0
2013-11-04 14:45:00,126.88,126.9,126.87,126.89,20800.0,126.88,126.9,126.87,126.89,20800.0
2013-11-04 14:50:00,126.89,126.9,126.83,126.84,38600.0,126.89,126.9,126.83,126.84,38600.0
2013-11-04 14:55:00,126.86,126.87,126.83,126.85,24700.0,126.86,126.87,126.83,126.85,24700.0
2013-11-04 15:00:00,126.84,126.91,126.84,126.87,29800.0,126.84,126.91,126.84,126.87,29800.0
2013-11-04 15:05:00,126.88,126.9,126.88,126.89,30300.0,126.88,126.9,126.88,126.89,30300.0
2013-11-04 15:10:00,126.89,126.89,126.81,126.83,44300.0,126.89,126.89,126.81,126.83,44300.0
2013-11-04 15:15:00,126.82,126.83,126.8,126.8,17000.0,126.82,126.83,126.8,126.8,17000.0
2013-11-04 15:20:00,126.8,126.86,126.8,126.85,24200.0,126.8,126.86,126.8,126.85,24200.0
2013-11-04 15:25:00,126.85,126.88,126.8,126.8,32600.0,126.85,126.88,126.8,126.8,32600.0
2013-11-04 15:30:00,126.79,126.79,126.74,126.77,26400.0,126.79,126.79,126.74,126.77,26400.0
2013-11-04 15:35:00,126.77,126.81,126.77,126.79,21700.0,126.77,126.81,126.77,126.79,21700.0
2013-11-04 15:40:00,126.79,126.81,126.75,126.76,52800.0,126.79,126.81,126.75,126.76,52800.0
2013-11-04 15:45:00,126.77,126.88,126.77,126.83,67800.0,126.77,126.88,126.77,126.83,67800.0
2013-11-04 15:50:00,126.83,126.86,126.8,126.82,92600.0,126.83,126.86,126.8,126.82,92600.0
2013-11-04 15:55:00,126.81,126.84,126.77,126.81,200100.0,126.81,126.84,126.77,126.81,200100.0
2013-11-05 09:30:00,126.71,126.8,126.64,126.8,111200.0,126.71,126.8,126.64,126.8,111200.0
2013-11-05 09:35:00,126.81,126.82,126.74,126.81,56300.0,126.81,126.82,126.74,126.81,56300.0
2013-11-05 09:40:00,126.8,126.86,126.76,126.83,67200.0,126.8,126.86,126.76,126.83,67200.0
2013-11-05 09:45:00,126.84,126.85,126.73,126.73,30000.0,126.84,126.85,126.73,126.73,30000.0
2013-11-05 09:50:00,126.75,126.78,126.62,126.71,87100.0,126.75,126.78,126.62,126.71,87100.0
2013-11-05 09:55:00,126.72,126.72,126.62,126.63,36000.0,126.72,126.72,126.62,126.63,36000.0
2013-11-05 10:00:00,126.61,126.62,126.23,126.28,280300.0,126.61,126.62,126.23,126.28,280300.0
2013-11-05 10:05:00,126.26,126.26,126.0,126.17,329800.0,126.26,126.26,126.0,126.17,329800.0
2013-11-05 10:10:00,126.16,126.17,126.12,126.15,79600.0,126.16,126.17,126.12,126.15,79600.0
2013-11-05 10:15:00,126.14,126.17,126.02,126.17,179100.0,126.14,126.17,126.02,126.17,179100.0
2013-11-05 10:20:00,126.17,126.37,126.15,126.35,171100.0,126.17,126.37,126.15,126.35,171100.0
2013-11-05 10:25:00,126.35,126.36,126.29,126.33,50900.0,126.35,126.36,126.29,126.33,50900.0
2013-11-05 10:30:00,126.34,126.34,126.28,126.32,80200.0,126.34,126.34,126.28,126.32,80200.0
2013-11-05 10:35:00,126.31,126.33,126.24,126.29,26700.0,126.31,126.33,126.24,126.29,26700.0
2013-11-05 10:40:00,126.28,126.48,126.27,126.39,57200.0,126.28,126.48,126.27,126.39,57200.0
2013-11-05 10:45:00,126.39,126.42,126.36,126.38,19800.0,126.39,126.42,126.36,126.38,19800.0
2013-11-05 10:50:00,126.37,126.37,126.32,126.34,37100.0,126.37,126.37,126.32,126.34,37100.0
2013-11-05 10:55:00,126.33,126.4,126.29,126.37,78900.0,126.33,126.4,126.29,126.37,78900.0
2013-11-05 11:00:00,126.36,126.44,126.32,126.4,71700.0,126.36,126.44,126.32,126.4,71700.0
2013-11-05 11:05:00,126.41,126.45,126.38,126.4,66700.0,126.41,126.45,126.38,126.4,66700.0
2013-11-05 11:10:00,126.4,126.43,126.39,126.39,8000.0,126.4,126.43,126.39,126.39,8000.0
2013-11-05 11:15:00,126.39,126.47,126.38,126.47,33200.0,126.39,126.47,126.38,126.47,33200.0
2013-11-05 11:20:00,126.47,126.5,126.46,126.49,43500.0,126.47,126.5,126.46,126.49,43500.0
2013-11-05 11:25:00,126.5,126.67,126.49,126.51,147900.0,126.5,126.67,126.49,126.51,147900.0
2013-11-05 11:30:00,126.51,126.54,126.47,126.51,26700.0,126.51,126.54,126.47,126.51,26700.0
2013-11-05 11:35:00,126.51,126.65,126.51,126.6,72200.0,126.51,126.65,126.51,126.6,72200.0
2013-11-05 11:40:00,126.59,126.63,126.58,126.6,38600.0,126.59,126.63,126.58,126.6,38600.0
2013-11-05 11:45:00,126.59,126.61,126.51,126.51,11800.0,126.59,126.61,126.51,126.51,11800.0
2013-11-05 11:50:00,126.5,126.5,126.41,126.42,31200.0,126.5,126.5,126.41,126.42,31200.0
2013-11-05 11:55:00,126.44,126.45,126.32,126.38,35700.0,126.44,126.45,126.32,126.38,35700.0
2013-11-05 12:00:00,126.37,126.41,126.31,126.32,23900.0,126.37,126.41,126.31,126.32,23900.0
2013-11-05 12:05:00,126.33,126.42,126.33,126.41,48700.0,126.33,126.42,126.33,126.41,48700.0
2013-11-05 12:10:00,126.43,126.45,126.41,126.44,12900.0,126.43,126.45,126.41,126.44,12900.0
2013-11-05 12:15:00,126.44,126.51,126.42,126.47,97600.0,126.44,126.51,126.42,126.47,97600.0
2013-11-05 12:20:00,126.48,126.5,126.42,126.48,92500.0,126.48,126.5,126.42,126.48,92500.0
2013-11-05 12:25:00,126.47,126.54,126.47,126.5,13300.0,126.47,126.54,126.47,126.5,13300.0
2013-11-05 12:30:00,126.5,126.51,126.43,126.46,32800.0,126.5,126.51,126.43,126.46,32800.0
2013-11-05 12:35:00,126.45,126.46,126.38,126.41,36900.0,126.45,126.46,126.38,126.41,36900.0
2013-11-05 12:40:00,126.41,126.41,126.31,126.4,44000.0,126.41,126.41,126.31,126.4,44000.0
2013-11-05 12:45:00,126.41,126.42,126.3,126.32,31300.0,126.41,126.42,126.3,126.32,31300.0
2013-11-05 12:50:00,126.32,126.37,126.32,126.36,24800.0,126.32,126.37,126.32,126.36,24800.0
2013-11-05 12:55:00,126.36,126.45,126.36,126.39,34100.0,126.36,126.45,126.36,126.39,34100.0
2013-11-05 13:00:00,126.39,126.4,126.32,126.34,18700.0,126.39,126.4,126.32,126.34,18700.0
2013-11-05 13:05:00,126.32,126.35,126.27,126.34,46000.0,126.32,126.35,126.27,126.34,46000.0
2013-11-05 13:10:00,126.34,126.38,126.33,126.36,27900.0,126.34,126.38,126.33,126.36,27900.0
2013-11-05 13:15:00,126.36,126.42,126.36,126.4,16700.0,126.36,126.42,126.36,126.4,16700.0
2013-11-05 13:20:00,126.4,126.42,126.31,126.31,16300.0,126.4,126.42,126.31,126.31,16300.0
2013-11-05 13:25:00,126.33,126.37,126.24,126.27,30800.0,126.33,126.37,126.24,126.27,30800.0
2013-11-05 13:30:00,126.26,126.43,126.25,126.42,53100.0,126.26,126.43,126.25,126.42,53100.0
2013-11-05 13:35:00,126.4,126.42,126.38,126.41,58900.0,126.4,126.42,126.38,126.41,58900.0
2013-11-05 13:40:00,126.41,126.41,126.38,126.39,30900.0,126.41,126.41,126.38,126.39,30900.0
2013-11-05 13:45:00,126.4,126.41,126.38,126.39,11400.0,126.4,126.41,126.38,126.39,11400.0
2013-11-05 13:50:00,126.38,126.48,126.36,126.48,74700.0,126.38,126.48,126.36,126.48,74700.0
2013-11-05 13:55:00,126.48,126.49,126.44,126.46,9800.0,126.48,126.49,126.44,126.46,9800.0
2013-11-05 14:00:00,126.46,126.62,126.46,126.61,28500.0,126.46,126.62,126.46,126.61,28500.0
2013-11-05 14:05:00,126.61,126.63,126.57,126.58,31100.0,126.61,126.63,126.57,126.58,31100.0
2013-11-05 14:10:00,126.57,126.59,126.51,126.51,11700.0,126.57,126.59,126.51,126.51,11700.0
2013-11-05 14:15:00,126.52,126.53,126.45,126.53,28300.0,126.52,126.53,126.45,126.53,28300.0
2013-11-05 14:20:00,126.52,126.53,126.5,126.53,13200.0,126.52,126.53,126.5,126.53,13200.0
2013-11-05 14:25:00,126.53,126.53,126.47,126.48,12500.0,126.53,126.53,126.47,126.48,12500.0
2013-11-05 14:30:00,126.48,126.5,126.44,126.5,7600.0,126.48,126.5,126.44,126.5,7600.0
2013-11-05 14:35:00,126.49,126.5,126.43,126.44,17500.0,126.49,126.5,126.43,126.44,17500.0
2013-11-05 14:40:00,126.44,126.45,126.43,126.44,4100.0,126.44,126.45,126.43,126.44,4100.0
2013-11-05 14:45:00,126.45,126.49,126.44,126.48,12300.0,126.45,126.49,126.44,126.48,12300.0
2013-11-05 14:50:00,126.47,126.49,126.46,126.47,4500.0,126.47,126.49,126.46,126.47,4500.0
2013-11-05 14:55:00,126.47,126.51,126.47,126.49,13300.0,126.47,126.51,126.47,126.49,13300.0
2013-11-05 15:00:00,126.51,126.56,126.5,126.55,11700.0,126.51,126.56,126.5,126.55,11700.0
2013-11-05 15:05:00,126.56,126.57,126.49,126.55,21300.0,126.56,126.57,126.49,126.55,21300.0
2013-11-05 15:10:00,126.54,126.55,126.51,126.52,17000.0,126.54,126.55,126.51,126.52,17000.0
2013-11-05 15:15:00,126.51,126.53,126.51,126.53,17800.0,126.51,126.53,126.51,126.53,17800.0
2013-11-05 15:20:00,126.53,126.54,126.5,126.51,34000.0,126.53,126.54,126.5,126.51,34000.0
2013-11-05 15:25:00,126.51,126.54,126.49,126.5,22400.0,126.51,126.54,126.49,126.5,22400.0
2013-11-05 15:30:00,126.5,126.55,126.49,126.53,47200.0,126.5,126.55,126.49,126.53,47200.0
2013-11-05 15:35:00,126.54,126.57,126.53,126.55,33600.0,126.54,126.57,126.53,126.55,33600.0
2013-11-05 15:40:00,126.54,126.55,126.46,126.47,48600.0,126.54,126.55,126.46,126.47,48600.0
2013-11-05 15:45:00,126.47,126.49,126.44,126.49,66000.0,126.47,126.49,126.44,126.49,66000.0
2013-11-05 15:50:00,126.48,126.52,126.48,126.49,50400.0,126.48,126.52,126.48,126.49,50400.0
2013-11-05 15:55:00,126.49,126.58,126.47,126.54,320900.0,126.49,126.58,126.47,126.54,320900.0
2013-11-06 09:30:00,127.11,127.17,127.1,127.13,63200.0,127.11,127.17,127.1,127.13,63200.0
2013-11-06 09:35:00,127.14,127.19,127.08,127.18,39700.0,127.14,127.19,127.08,127.18,39700.0
2013-11-06 09:40:00,127.18,127.23,127.13,127.14,52600.0,127.18,127.23,127.13,127.14,52600.0
2013-11-06 09:45:00,127.14,127.3,127.12,127.24,113300.0,127.14,127.3,127.12,127.24,113300.0
2013-11-06 09:50:00,127.23,127.24,127.17,127.22,86000.0,127.23,127.24,127.17,127.22,86000.0
2013-11-06 09:55:00,127.22,127.22,127.08,127.17,32600.0,127.22,127.22,127.08,127.17,32600.0
2013-11-06 10:00:00,127.18,127.36,127.12,127.36,94100.0,127.18,127.36,127.12,127.36,94100.0
2013-11-06 10:05:00,127.35,127.35,127.16,127.18,73600.0,127.35,127.35,127.16,127.18,73600.0
2013-11-06 10:10:00,127.18,127.18,127.09,127.09,29500.0,127.18,127.18,127.09,127.09,29500.0
2013-11-06 10:15:00,127.1,127.19,127.1,127.17,33500.0,127.1,127.19,127.1,127.17,33500.0
2013-11-06 10:20:00,127.16,127.19,127.12,127.13,35300.0,127.16,127.19,127.12,127.13,35300.0
2013-11-06 10:25:00,127.12,127.14,127.09,127.13,28100.0,127.12,127.14,127.09,127.13,28100.0
2013-11-06 10:30:00,127.14,127.22,127.14,127.19,35200.0,127.14,127.22,127.14,127.19,35200.0
2013-11-06 10:35:00,127.19,127.2,127.15,127.16,26400.0,127.19,127.2,127.15,127.16,26400.0
2013-11-06 10:40:00,127.16,127.2,127.14,127.16,26100.0,127.16,127.2,127.14,127.16,26100.0
2013-11-06 10:45:00,127.17,127.18,127.15,127.18,44300.0,127.17,127.18,127.15,127.18,44300.0
2013-11-06 10:50:00,127.18,127.35,127.17,127.23,184700.0,127.18,127.35,127.17,127.23,184700.0
2013-11-06 10:55:00,127.25,127.26,127.18,127.2,28600.0,127.25,127.26,127.18,127.2,28600.0
2013-11-06 11:00:00,127.2,127.21,127.11,127.12,70800.0,127.2,127.21,127.11,127.12,70800.0
2013-11-06 11:05:00,127.13,127.15,126.92,126.96,114600.0,127.13,127.15,126.92,126.96,114600.0
2013-11-06 11:10:00,126.96,127.05,126.94,127.03,34900.0,126.96,127.05,126.94,127.03,34900.0
2013-11-06 11:15:00,127.01,127.02,126.94,126.95,35200.0,127.01,127.02,126.94,126.95,35200.0
2013-11-06 11:20:00,126.95,127.04,126.93,127.04,32000.0,126.95,127.04,126.93,127.04,32000.0
2013-11-06 11:25:00,127.01,127.07,126.95,127.03,21200.0,127.01,127.07,126.95,127.03,21200.0
2013-11-06 11:30:00,127.02,127.03,126.99,127.02,35300.0,127.02,127.03,126.99,127.02,35300.0
2013-11-06 11:35:00,127.01,127.09,126.99,127.03,36600.0,127.01,127.09,126.99,127.03,36600.0
2013-11-06 11:40:00,127.05,127.13,127.04,127.12,37400.0,127.05,127.13,127.04,127.12,37400.0
2013-11-06 11:45:00,127.12,127.12,127.06,127.06,8200.0,127.12,127.12,127.06,127.06,8200.0
2013-11-06 11:50:00,127.06,127.09,127.05,127.09,12600.0,127.06,127.09,127.05,127.09,12600.0
2013-11-06 11:55:00,127.09,127.19,127.08,127.19,74400.0,127.09,127.19,127.08,127.19,74400.0
2013-11-06 12:00:00,127.18,127.23,127.15,127.18,48900.0,127.18,127.23,127.15,127.18,48900.0
2013-11-06 12:05:00,127.18,127.18,127.11,127.12,33600.0,127.18,127.18,127.11,127.12,33600.0
2013-11-06 12:10:00,127.11,127.11,127.02,127.07,26500.0,127.11,127.11,127.02,127.07,26500.0
2013-11-06 12:15:00,127.07,127.12,127.06,127.11,13500.0,127.07,127.12,127.06,127.11,13500.0
2013-11-06 12:20:00,127.11,127.15,127.1,127.1,8100.0,127.11,127.15,127.1,127.1,8100.0
2013-11-06 12:25:00,127.1,127.11,127.06,127.09,5800.0,127.1,127.11,127.06,127.09,5800.0
2013-11-06 12:30:00,127.08,127.16,127.07,127.1,66600.0,127.08,127.16,127.07,127.1,66600.0
2013-11-06 12:35:00,127.1,127.1,127.06,127.1,37600.0,127.1,127.1,127.06,127.1,37600.0
2013-11-06 12:40:00,127.1,127.13,127.08,127.11,34200.0,127.1,127.13,127.08,127.11,34200.0
2013-11-06 12:45:00,127.11,127.15,127.1,127.14,7800.0,127.11,127.15,127.1,127.14,7800.0
2013-11-06 12:50:00,127.14,127.27,127.14,127.22,71600.0,127.14,127.27,127.14,127.22,71600.0
2013-11-06 12:55:00,127.22,127.22,127.14,127.14,13700.0,127.22,127.22,127.14,127.14,13700.0
2013-11-06 13:00:00,127.12,127.15,127.11,127.15,11600.0,127.12,127.15,127.11,127.15,11600.0
2013-11-06 13:05:00,127.15,127.16,127.12,127.13,11300.0,127.15,127.16,127.12,127.13,11300.0
2013-11-06 13:10:00,127.13,127.14,127.01,127.04,24300.0,127.13,127.14,127.01,127.04,24300.0
2013-11-06 13:15:00,127.05,127.12,127.05,127.09,5700.0,127.05,127.12,127.05,127.09,5700.0
2013-11-06 13:20:00,127.07,127.1,127.03,127.05,19400.0,127.07,127.1,127.03,127.05,19400.0
2013-11-06 13:25:00,127.06,127.25,127.05,127.17,136400.0,127.06,127.25,127.05,127.17,136400.0
2013-11-06 13:30:00,127.16,127.21,127.14,127.16,117800.0,127.16,127.21,127.14,127.16,117800.0
2013-11-06 13:35:00,127.17,127.17,127.13,127.14,16500.0,127.17,127.17,127.13,127.14,16500.0
2013-11-06 13:40:00,127.15,127.15,127.11,127.14,9200.0,127.15,127.15,127.11,127.14,9200.0
2013-11-06 13:45:00,127.15,127.15,127.11,127.13,8300.0,127.15,127.15,127.11,127.13,8300.0
2013-11-06 13:50:00,127.15,127.17,127.14,127.15,11600.0,127.15,127.17,127.14,127.15,11600.0
2013-11-06 13:55:00,127.14,127.18,127.13,127.15,12600.0,127.14,127.18,127.13,127.15,12600.0
2013-11-06 14:00:00,127.14,127.19,127.13,127.16,12900.0,127.14,127.19,127.13,127.16,12900.0
2013-11-06 14:05:00,127.17,127.2,127.16,127.17,7800.0,127.17,127.2,127.16,127.17,7800.0
2013-11-06 14:10:00,127.16,127.19,127.16,127.18,2800.0,127.16,127.19,127.16,127.18,2800.0
2013-11-06 14:15:00,127.17,127.19,127.14,127.17,26800.0,127.17,127.19,127.14,127.17,26800.0
2013-11-06 14:20:00,127.17,127.17,127.11,127.11,23000.0,127.17,127.17,127.11,127.11,23000.0
2013-11-06 14:25:00,127.12,127.12,127.09,127.12,14800.0,127.12,127.12,127.09,127.12,14800.0
2013-11-06 14:30:00,127.12,127.13,127.09,127.1,8200.0,127.12,127.13,127.09,127.1,8200.0
2013-11-06 14:35:00,127.1,127.12,127.08,127.1,16600.0,127.1,127.12,127.08,127.1,16600.0
2013-11-06 14:40:00,127.1,127.13,127.1,127.12,12100.0,127.1,127.13,127.1,127.12,12100.0
2013-11-06 14:45:00,127.13,127.14,127.1,127.11,9400.0,127.13,127.14,127.1,127.11,9400.0
2013-11-06 14:50:00,127.11,127.11,127.06,127.1,15300.0,127.11,127.11,127.06,127.1,15300.0
2013-11-06 14:55:00,127.1,127.13,127.09,127.1,17500.0,127.1,127.13,127.09,127.1,17500.0
2013-11-06 15:00:00,127.11,127.11,127.09,127.1,11500.0,127.11,127.11,127.09,127.1,11500.0
2013-11-06 15:05:00,127.09,127.12,127.08,127.09,12700.0,127.09,127.12,127.08,127.09,12700.0
2013-11-06 15:10:00,127.09,127.18,127.05,127.18,114800.0,127.09,127.18,127.05,127.18,114800.0
2013-11-06 15:15:00,127.18,127.25,127.18,127.22,22800.0,127.18,127.25,127.18,127.22,22800.0
2013-11-06 15:20:00,127.23,127.28,127.22,127.22,32400.0,127.23,127.28,127.22,127.22,32400.0
2013-11-06 15:25:00,127.23,127.26,127.22,127.22,21900.0,127.23,127.26,127.22,127.22,21900.0
2013-11-06 15:30:00,127.22,127.24,127.2,127.21,22100.0,127.22,127.24,127.2,127.21,22100.0
2013-11-06 15:35:00,127.21,127.24,127.2,127.22,14100.0,127.21,127.24,127.2,127.22,14100.0
2013-11-06 15:40:00,127.21,127.22,127.19,127.19,21600.0,127.21,127.22,127.19,127.19,21600.0
2013-11-06 15:45:00,127.19,127.21,127.19,127.19,77100.0,127.19,127.21,127.19,127.19,77100.0
2013-11-06 15:50:00,127.19,127.2,127.15,127.16,105900.0,127.19,127.2,127.15,127.16,105900.0
2013-11-06 15:55:00,127.16,127.18,127.13,127.16,89500.0,127.16,127.18,127.13,127.16,89500.0
2013-11-07 09:30:00,126.18,126.3,126.12,126.14,85600.0,126.18,126.3,126.12,126.14,85600.0
2013-11-07 09:35:00,126.14,126.25,126.14,126.18,36800.0,126.14,126.25,126.14,126.18,36800.0
2013-11-07 09:40:00,126.17,126.36,126.14,126.29,151000.0,126.17,126.36,126.14,126.29,151000.0
2013-11-07 09:45:00,126.3,126.36,126.08,126.09,95600.0,126.3,126.36,126.08,126.09,95600.0
2013-11-07 09:50:00,126.11,126.16,125.91,126.0,219000.0,126.11,126.16,125.91,126.0,219000.0
2013-11-07 09:55:00,126.0,126.21,125.95,126.15,245900.0,126.0,126.21,125.95,126.15,245900.0
2013-11-07 10:00:00,126.13,126.31,126.13,126.31,114000.0,126.13,126.31,126.13,126.31,114000.0
2013-11-07 10:05:00,126.31,126.35,126.21,126.27,69400.0,126.31,126.35,126.21,126.27,69400.0
2013-11-07 10:10:00,126.26,126.56,126.21,126.51,198100.0,126.26,126.56,126.21,126.51,198100.0
2013-11-07 10:15:00,126.5,126.55,126.47,126.52,51800.0,126.5,126.55,126.47,126.52,51800.0
2013-11-07 10:20:00,126.54,126.75,126.54,126.61,176000.0,126.54,126.75,126.54,126.61,176000.0
2013-11-07 10:25:00,126.61,126.76,126.61,126.69,61300.0,126.61,126.76,126.61,126.69,61300.0
2013-11-07 10:30:00,126.68,126.72,126.64,126.72,88900.0,126.68,126.72,126.64,126.72,88900.0
2013-11-07 10:35:00,126.72,126.76,126.59,126.61,91200.0,126.72,126.76,126.59,126.61,91200.0
2013-11-07 10:40:00,126.61,126.61,126.5,126.58,70200.0,126.61,126.61,126.5,126.58,70200.0
2013-11-07 10:45:00,126.59,126.61,126.43,126.48,33000.0,126.59,126.61,126.43,126.48,33000.0
2013-11-07 10:50:00,126.47,126.47,126.38,126.38,44500.0,126.47,126.47,126.38,126.38,44500.0
2013-11-07 10:55:00,126.36,126.49,126.33,126.45,67500.0,126.36,126.49,126.33,126.45,67500.0
2013-11-07 11:00:00,126.42,126.53,126.39,126.52,26600.0,126.42,126.53,126.39,126.52,26600.0
2013-11-07 11:05:00,126.52,126.52,126.42,126.43,50000.0,126.52,126.52,126.42,126.43,50000.0
2013-11-07 11:10:00,126.43,126.58,126.37,126.51,96200.0,126.43,126.58,126.37,126.51,96200.0
2013-11-07 11:15:00,126.51,126.85,126.51,126.72,232900.0,126.51,126.85,126.51,126.72,232900.0
2013-11-07 11:20:00,126.72,126.76,126.58,126.58,143300.0,126.72,126.76,126.58,126.58,143300.0
2013-11-07 11:25:00,126.57,126.57,126.41,126.43,100000.0,126.57,126.57,126.41,126.43,100000.0
2013-11-07 11:30:00,126.45,126.5,126.4,126.44,20700.0,126.45,126.5,126.4,126.44,20700.0
2013-11-07 11:35:00,126.45,126.45,126.32,126.37,87300.0,126.45,126.45,126.32,126.37,87300.0
2013-11-07 11:40:00,126.38,126.43,126.36,126.4,19900.0,126.38,126.43,126.36,126.4,19900.0
2013-11-07 11:45:00,126.4,126.43,126.36,126.4,29600.0,126.4,126.43,126.36,126.4,29600.0
2013-11-07 11:50:00,126.4,126.41,126.36,126.39,16700.0,126.4,126.41,126.36,126.39,16700.0
2013-11-07 11:55:00,126.39,126.4,126.31,126.4,72500.0,126.39,126.4,126.31,126.4,72500.0
2013-11-07 12:00:00,126.39,126.39,126.33,126.35,22500.0,126.39,126.39,126.33,126.35,22500.0
2013-11-07 12:05:00,126.35,126.36,126.25,126.34,56700.0,126.35,126.36,126.25,126.34,56700.0
2013-11-07 12:10:00,126.34,126.39,126.34,126.36,21800.0,126.34,126.39,126.34,126.36,21800.0
2013-11-07 12:15:00,126.36,126.39,126.34,126.34,27700.0,126.36,126.39,126.34,126.34,27700.0
2013-11-07 12:20:00,126.33,126.36,126.29,126.3,19200.0,126.33,126.36,126.29,126.3,19200.0
2013-11-07 12:25:00,126.28,126.33,126.21,126.24,86600.0,126.28,126.33,126.21,126.24,86600.0
2013-11-07 12:30:00,126.22,126.3,126.16,126.28,47800.0,126.22,126.3,126.16,126.28,47800.0
2013-11-07 12:35:00,126.28,126.35,126.25,126.27,45400.0,126.28,126.35,126.25,126.27,45400.0
2013-11-07 12:40:00,126.25,126.29,126.16,126.2,57400.0,126.25,126.29,126.16,126.2,57400.0
2013-11-07 12:45:00,126.18,126.26,126.15,126.23,22300.0,126.18,126.26,126.15,126.23,22300.0
2013-11-07 12:50:00,126.22,126.24,126.15,126.23,16300.0,126.22,126.24,126.15,126.23,16300.0
2013-11-07 12:55:00,126.23,126.24,126.17,126.22,51300.0,126.23,126.24,126.17,126.22,51300.0
2013-11-07 13:00:00,126.21,126.22,126.09,126.14,53000.0,126.21,126.22,126.09,126.14,53000.0
2013-11-07 13:05:00,126.15,126.23,126.12,126.13,68400.0,126.15,126.23,126.12,126.13,68400.0
2013-11-07 13:10:00,126.12,126.22,126.12,126.16,36000.0,126.12,126.22,126.12,126.16,36000.0
2013-11-07 13:15:00,126.17,126.23,126.16,126.2,40000.0,126.17,126.23,126.16,126.2,40000.0
2013-11-07 13:20:00,126.2,126.28,126.2,126.27,66600.0,126.2,126.28,126.2,126.27,66600.0
2013-11-07 13:25:00,126.26,126.36,126.21,126.32,124200.0,126.26,126.36,126.21,126.32,124200.0
2013-11-07 13:30:00,126.33,126.43,126.23,126.26,138400.0,126.33,126.43,126.23,126.26,138400.0
2013-11-07 13:35:00,126.25,126.31,126.24,126.3,23300.0,126.25,126.31,126.24,126.3,23300.0
2013-11-07 13:40:00,126.3,126.34,126.28,126.28,17000.0,126.3,126.34,126.28,126.28,17000.0
2013-11-07 13:45:00,126.28,126.35,126.23,126.32,61500.0,126.28,126.35,126.23,126.32,61500.0
2013-11-07 13:50:00,126.32,126.32,126.15,126.16,39800.0,126.32,126.32,126.15,126.16,39800.0
2013-11-07 13:55:00,126.18,126.21,126.13,126.15,71300.0,126.18,126.21,126.13,126.15,71300.0
2013-11-07 14:00:00,126.17,126.21,126.05,126.08,72300.0,126.17,126.21,126.05,126.08,72300.0
2013-11-07 14:05:00,126.09,126.11,125.91,125.92,84900.0,126.09,126.11,125.91,125.92,84900.0
2013-11-07 14:10:00,125.92,126.02,125.86,125.94,76200.0,125.92,126.02,125.86,125.94,76200.0
2013-11-07 14:15:00,125.94,126.07,125.92,126.07,60700.0,125.94,126.07,125.92,126.07,60700.0
2013-11-07 14:20:00,126.07,126.1,126.04,126.05,24800.0,126.07,126.1,126.04,126.05,24800.0
2013-11-07 14:25:00,126.05,126.11,125.98,126.0,46000.0,126.05,126.11,125.98,126.0,46000.0
2013-11-07 14:30:00,126.01,126.12,125.99,126.08,40600.0,126.01,126.12,125.99,126.08,40600.0
2013-11-07 14:35:00,126.07,126.1,126.03,126.05,33100.0,126.07,126.1,126.03,126.05,33100.0
2013-11-07 14:40:00,126.05,126.06,125.99,126.0,39400.0,126.05,126.06,125.99,126.0,39400.0
2013-11-07 14:45:00,126.0,126.03,125.95,126.02,44500.0,126.0,126.03,125.95,126.02,44500.0
2013-11-07 14:50:00,126.01,126.15,126.01,126.1,31200.0,126.01,126.15,126.01,126.1,31200.0
2013-11-07 14:55:00,126.1,126.13,126.03,126.04,28600.0,126.1,126.13,126.03,126.04,28600.0
2013-11-07 15:00:00,126.03,126.03,125.89,125.97,81200.0,126.03,126.03,125.89,125.97,81200.0
2013-11-07 15:05:00,125.98,126.05,125.92,126.05,50500.0,125.98,126.05,125.92,126.05,50500.0
2013-11-07 15:10:00,126.05,126.06,125.97,126.02,19400.0,126.05,126.06,125.97,126.02,19400.0
2013-11-07 15:15:00,126.02,126.04,125.99,125.99,31400.0,126.02,126.04,125.99,125.99,31400.0
2013-11-07 15:20:00,125.99,126.04,125.99,126.03,25500.0,125.99,126.04,125.99,126.03,25500.0
2013-11-07 15:25:00,126.04,126.06,125.99,126.0,158600.0,126.04,126.06,125.99,126.0,158600.0
2013-11-07 15:30:00,126.01,126.02,125.89,125.89,96700.0,126.01,126.02,125.89,125.89,96700.0
2013-11-07 15:35:00,125.88,125.94,125.88,125.91,81400.0,125.88,125.94,125.88,125.91,81400.0
2013-11-07 15:40:00,125.91,126.03,125.91,126.02,178700.0,125.91,126.03,125.91,126.02,178700.0
2013-11-07 15:45:00,126.02,126.14,125.99,126.13,179800.0,126.02,126.14,125.99,126.13,179800.0
2013-11-07 15:50:00,126.13,126.19,126.11,126.11,243900.0,126.13,126.19,126.11,126.11,243900.0
2013-11-07 15:55:00,126.11,126.2,126.08,126.17,220000.0,126.11,126.2,126.08,126.17,220000.0
2013-11-08 09:30:00,124.46,124.46,124.19,124.24,370700.0,124.46,124.46,124.19,124.24,370700.0
2013-11-08 09:35:00,124.23,124.26,124.01,124.19,336300.0,124.23,124.26,124.01,124.19,336300.0
2013-11-08 09:40:00,124.18,124.2,124.02,124.05,151300.0,124.18,124.2,124.02,124.05,151300.0
2013-11-08 09:45:00,124.06,124.08,123.8,124.0,369600.0,124.06,124.08,123.8,124.0,369600.0
2013-11-08 09:50:00,123.97,124.1,123.88,124.04,178800.0,123.97,124.1,123.88,124.04,178800.0
2013-11-08 09:55:00,124.05,124.26,124.04,124.26,250800.0,124.05,124.26,124.04,124.26,250800.0
2013-11-08 10:00:00,124.26,124.26,124.02,124.08,155700.0,124.26,124.26,124.02,124.08,155700.0
2013-11-08 10:05:00,124.09,124.1,123.96,124.01,113000.0,124.09,124.1,123.96,124.01,113000.0
2013-11-08 10:10:00,124.04,124.09,123.99,124.08,108200.0,124.04,124.09,123.99,124.08,108200.0
2013-11-08 10:15:00,124.08,124.08,123.91,123.97,87700.0,124.08,124.08,123.91,123.97,87700.0
2013-11-08 10:20:00,123.97,124.02,123.8,123.92,151300.0,123.97,124.02,123.8,123.92,151300.0
2013-11-08 10:25:00,123.91,124.02,123.91,123.95,153800.0,123.91,124.02,123.91,123.95,153800.0
2013-11-08 10:30:00,123.95,123.95,123.67,123.73,358700.0,123.95,123.95,123.67,123.73,358700.0
2013-11-08 10:35:00,123.75,123.86,123.62,123.85,114700.0,123.75,123.86,123.62,123.85,114700.0
2013-11-08 10:40:00,123.84,123.99,123.76,123.94,188200.0,123.84,123.99,123.76,123.94,188200.0
2013-11-08 10:45:00,123.94,124.07,123.91,124.07,83900.0,123.94,124.07,123.91,124.07,83900.0
2013-11-08 10:50:00,124.07,124.1,124.01,124.09,62300.0,124.07,124.1,124.01,124.09,62300.0
2013-11-08 10:55:00,124.09,124.15,124.05,124.15,82900.0,124.09,124.15,124.05,124.15,82900.0
2013-11-08 11:00:00,124.12,124.21,124.06,124.18,88400.0,124.12,124.21,124.06,124.18,88400.0
2013-11-08 11:05:00,124.18,124.25,124.15,124.18,118800.0,124.18,124.25,124.15,124.18,118800.0
2013-11-08 11:10:00,124.19,124.23,124.01,124.04,102900.0,124.19,124.23,124.01,124.04,102900.0
2013-11-08 11:15:00,124.05,124.13,124.03,124.09,53800.0,124.05,124.13,124.03,124.09,53800.0
2013-11-08 11:20:00,124.09,124.11,124.02,124.04,33400.0,124.09,124.11,124.02,124.04,33400.0
2013-11-08 11:25:00,124.05,124.06,123.94,124.03,50900.0,124.05,124.06,123.94,124.03,50900.0
2013-11-08 11:30:00,124.03,124.12,123.99,124.04,63500.0,124.03,124.12,123.99,124.04,63500.0
2013-11-08 11:35:00,124.02,124.1,123.98,124.1,51100.0,124.02,124.1,123.98,124.1,51100.0
2013-11-08 11:40:00,124.1,124.12,124.07,124.11,29500.0,124.1,124.12,124.07,124.11,29500.0
2013-11-08 11:45:00,124.1,124.13,124.02,124.08,22800.0,124.1,124.13,124.02,124.08,22800.0
2013-11-08 11:50:00,124.08,124.09,124.05,124.09,19200.0,124.08,124.09,124.05,124.09,19200.0
2013-11-08 11:55:00,124.08,124.09,124.01,124.03,23400.0,124.08,124.09,124.01,124.03,23400.0
2013-11-08 12:00:00,124.04,124.1,124.01,124.06,32700.0,124.04,124.1,124.01,124.06,32700.0
2013-11-08 12:05:00,124.06,124.06,123.99,124.01,46300.0,124.06,124.06,123.99,124.01,46300.0
2013-11-08 12:10:00,124.02,124.13,124.02,124.12,29200.0,124.02,124.13,124.02,124.12,29200.0
2013-11-08 12:15:00,124.11,124.13,124.07,124.07,26300.0,124.11,124.13,124.07,124.07,26300.0
2013-11-08 12:20:00,124.07,124.12,124.06,124.1,32900.0,124.07,124.12,124.06,124.1,32900.0
2013-11-08 12:25:00,124.09,124.12,124.07,124.07,27300.0,124.09,124.12,124.07,124.07,27300.0
2013-11-08 12:30:00,124.07,124.11,124.05,124.05,25500.0,124.07,124.11,124.05,124.05,25500.0
2013-11-08 12:35:00,124.05,124.06,124.02,124.05,22000.0,124.05,124.06,124.02,124.05,22000.0
2013-11-08 12:40:00,124.05,124.06,124.03,124.06,19400.0,124.05,124.06,124.03,124.06,19400.0
2013-11-08 12:45:00,124.05,124.05,124.01,124.03,54900.0,124.05,124.05,124.01,124.03,54900.0
2013-11-08 12:50:00,124.02,124.03,123.93,123.93,38300.0,124.02,124.03,123.93,123.93,38300.0
2013-11-08 12:55:00,123.93,123.98,123.89,123.98,51600.0,123.93,123.98,123.89,123.98,51600.0
2013-11-08 13:00:00,123.97,124.0,123.93,124.0,18600.0,123.97,124.0,123.93,124.0,18600.0
2013-11-08 13:05:00,123.99,124.0,123.93,123.97,129500.0,123.99,124.0,123.93,123.97,129500.0
2013-11-08 13:10:00,123.97,123.97,123.94,123.96,53200.0,123.97,123.97,123.94,123.96,53200.0
2013-11-08 13:15:00,123.96,123.97,123.91,123.92,35600.0,123.96,123.97,123.91,123.92,35600.0
2013-11-08 13:20:00,123.92,123.98,123.92,123.98,56900.0,123.92,123.98,123.92,123.98,56900.0
2013-11-08 13:25:00,123.99,124.06,123.99,124.01,49400.0,123.99,124.06,123.99,124.01,49400.0
2013-11-08 13:30:00,124.01,124.06,124.01,124.03,14200.0,124.01,124.06,124.01,124.03,14200.0
2013-11-08 13:35:00,124.03,124.05,124.02,124.03,15300.0,124.03,124.05,124.02,124.03,15300.0
2013-11-08 13:40:00,124.03,124.04,124.01,124.01,16900.0,124.03,124.04,124.01,124.01,16900.0
2013-11-08 13:45:00,124.02,124.04,124.01,124.03,41800.0,124.02,124.04,124.01,124.03,41800.0
2013-11-08 13:50:00,124.04,124.05,124.01,124.04,33700.0,124.04,124.05,124.01,124.04,33700.0
2013-11-08 13:55:00,124.04,124.04,124.02,124.03,23800.0,124.04,124.04,124.02,124.03,23800.0
2013-11-08 14:00:00,124.03,124.04,124.02,124.02,24200.0,124.03,124.04,124.02,124.02,24200.0
2013-11-08 14:05:00,124.01,124.01,123.96,124.0,15300.0,124.01,124.01,123.96,124.0,15300.0
2013-11-08 14:10:00,124.0,124.01,123.99,124.0,16500.0,124.0,124.01,123.99,124.0,16500.0
2013-11-08 14:15:00,124.0,124.02,123.97,124.02,32100.0,124.0,124.02,123.97,124.02,32100.0
2013-11-08 14:20:00,124.02,124.03,123.98,124.01,30600.0,124.02,124.03,123.98,124.01,30600.0
2013-11-08 14:25:00,124.01,124.06,124.0,124.03,32700.0,124.01,124.06,124.0,124.03,32700.0
2013-11-08 14:30:00,124.05,124.21,124.05,124.2,339500.0,124.05,124.21,124.05,124.2,339500.0
2013-11-08 14:35:00,124.19,124.27,124.18,124.26,79800.0,124.19,124.27,124.18,124.26,79800.0
2013-11-08 14:40:00,124.26,124.33,124.26,124.33,65700.0,124.26,124.33,124.26,124.33,65700.0
2013-11-08 14:45:00,124.33,124.39,124.22,124.24,111500.0,124.33,124.39,124.22,124.24,111500.0
2013-11-08 14:50:00,124.24,124.25,124.13,124.19,64800.0,124.24,124.25,124.13,124.19,64800.0
2013-11-08 14:55:00,124.2,124.23,124.09,124.09,75100.0,124.2,124.23,124.09,124.09,75100.0
2013-11-08 15:00:00,124.08,124.22,124.08,124.16,56400.0,124.08,124.22,124.08,124.16,56400.0
2013-11-08 15:05:00,124.16,124.17,124.08,124.08,69200.0,124.16,124.17,124.08,124.08,69200.0
2013-11-08 15:10:00,124.09,124.09,124.03,124.07,61800.0,124.09,124.09,124.03,124.07,61800.0
2013-11-08 15:15:00,124.06,124.07,124.01,124.04,47000.0,124.06,124.07,124.01,124.04,47000.0
2013-11-08 15:20:00,124.05,124.17,124.03,124.16,42500.0,124.05,124.17,124.03,124.16,42500.0
2013-11-08 15:25:00,124.16,124.19,124.11,124.15,80900.0,124.16,124.19,124.11,124.15,80900.0
2013-11-08 15:30:00,124.16,124.37,124.15,124.36,127600.0,124.16,124.37,124.15,124.36,127600.0
2013-11-08 15:35:00,124.36,124.37,124.27,124.29,109500.0,124.36,124.37,124.27,124.29,109500.0
2013-11-08 15:40:00,124.29,124.33,124.28,124.33,100300.0,124.29,124.33,124.28,124.33,100300.0
2013-11-08 15:45:00,124.33,124.34,124.26,124.26,162300.0,124.33,124.34,124.26,124.26,162300.0
2013-11-08 15:50:00,124.27,124.29,124.25,124.26,157500.0,124.27,124.29,124.25,124.26,157500.0
2013-11-08 15:55:00,124.26,124.32,124.23,124.29,235300.0,124.26,124.32,124.23,124.29,235300.0
2013-11-11 09:30:00,123.92,123.97,123.88,123.89,118400.0,123.92,123.97,123.88,123.89,118400.0
2013-11-11 09:35:00,123.9,123.91,123.83,123.86,48900.0,123.9,123.91,123.83,123.86,48900.0
2013-11-11 09:40:00,123.86,123.89,123.84,123.88,48100.0,123.86,123.89,123.84,123.88,48100.0
2013-11-11 09:45:00,123.87,123.87,123.8,123.86,32400.0,123.87,123.87,123.8,123.86,32400.0
2013-11-11 09:50:00,123.86,123.87,123.72,123.74,71000.0,123.86,123.87,123.72,123.74,71000.0
2013-11-11 09:55:00,123.75,123.78,123.68,123.74,57600.0,123.75,123.78,123.68,123.74,57600.0
2013-11-11 10:00:00,123.75,123.78,123.66,123.74,111900.0,123.75,123.78,123.66,123.74,111900.0
2013-11-11 10:05:00,123.74,123.78,123.73,123.73,37000.0,123.74,123.78,123.73,123.73,37000.0
2013-11-11 10:10:00,123.74,123.78,123.68,123.69,40200.0,123.74,123.78,123.68,123.69,40200.0
2013-11-11 10:15:00,123.68,123.72,123.67,123.7,48400.0,123.68,123.72,123.67,123.7,48400.0
2013-11-11 10:20:00,123.7,123.76,123.67,123.67,164200.0,123.7,123.76,123.67,123.67,164200.0
2013-11-11 10:25:00,123.68,123.74,123.68,123.73,32800.0,123.68,123.74,123.68,123.73,32800.0
2013-11-11 10:30:00,123.74,123.8,123.74,123.76,61200.0,123.74,123.8,123.74,123.76,61200.0
2013-11-11 10:35:00,123.76,123.81,123.74,123.79,69600.0,123.76,123.81,123.74,123.79,69600.0
2013-11-11 10:40:00,123.8,123.82,123.78,123.81,47400.0,123.8,123.82,123.78,123.81,47400.0
2013-11-11 10:45:00,123.81,123.82,123.75,123.82,46300.0,123.81,123.82,123.75,123.82,46300.0
2013-11-11 10:50:00,123.81,123.83,123.78,123.78,40000.0,123.81,123.83,123.78,123.78,40000.0
2013-11-11 10:55:00,123.78,123.8,123.74,123.8,44700.0,123.78,123.8,123.74,123.8,44700.0
2013-11-11 11:00:00,123.79,123.82,123.79,123.8,17800.0,123.79,123.82,123.79,123.8,17800.0
2013-11-11 11:05:00,123.8,123.83,123.78,123.78,31700.0,123.8,123.83,123.78,123.78,31700.0
2013-11-11 11:10:00,123.78,123.78,123.75,123.76,7400.0,123.78,123.78,123.75,123.76,7400.0
2013-11-11 11:15:00,123.75,123.76,123.74,123.76,10600.0,123.75,123.76,123.74,123.76,10600.0
2013-11-11 11:20:00,123.77,123.79,123.75,123.78,29100.0,123.77,123.79,123.75,123.78,29100.0
2013-11-11 11:25:00,123.78,123.79,123.75,123.75,19500.0,123.78,123.79,123.75,123.75,19500.0
2013-11-11 11:30:00,123.76,123.78,123.74,123.77,22100.0,123.76,123.78,123.74,123.77,22100.0
2013-11-11 11:35:00,123.77,123.78,123.76,123.76,18800.0,123.77,123.78,123.76,123.76,18800.0
2013-11-11 11:40:00,123.77,123.77,123.74,123.76,16800.0,123.77,123.77,123.74,123.76,16800.0
2013-11-11 11:45:00,123.76,123.79,123.75,123.77,18700.0,123.76,123.79,123.75,123.77,18700.0
2013-11-11 11:50:00,123.77,123.79,123.77,123.78,21000.0,123.77,123.79,123.77,123.78,21000.0
2013-11-11 11:55:00,123.78,123.78,123.69,123.7,61300.0,123.78,123.78,123.69,123.7,61300.0
2013-11-11 12:00:00,123.71,123.75,123.7,123.73,23800.0,123.71,123.75,123.7,123.73,23800.0
2013-11-11 12:05:00,123.72,123.74,123.7,123.73,37200.0,123.72,123.74,123.7,123.73,37200.0
2013-11-11 12:10:00,123.73,123.78,123.71,123.71,86800.0,123.73,123.78,123.71,123.71,86800.0
2013-11-11 12:15:00,123.71,123.76,123.71,123.76,12500.0,123.71,123.76,123.71,123.76,12500.0
2013-11-11 12:20:00,123.75,123.79,123.75,123.77,18200.0,123.75,123.79,123.75,123.77,18200.0
2013-11-11 12:25:00,123.77,123.81,123.76,123.8,33800.0,123.77,123.81,123.76,123.8,33800.0
2013-11-11 12:30:00,123.81,123.85,123.8,123.84,17600.0,123.81,123.85,123.8,123.84,17600.0
2013-11-11 12:35:00,123.84,123.84,123.78,123.81,20500.0,123.84,123.84,123.78,123.81,20500.0
2013-11-11 12:40:00,123.8,123.84,123.79,123.79,8100.0,123.8,123.84,123.79,123.79,8100.0
2013-11-11 12:45:00,123.79,123.8,123.76,123.76,3200.0,123.79,123.8,123.76,123.76,3200.0
2013-11-11 12:50:00,123.77,123.77,123.72,123.74,12300.0,123.77,123.77,123.72,123.74,12300.0
2013-11-11 12:55:00,123.73,123.74,123.7,123.7,37200.0,123.73,123.74,123.7,123.7,37200.0
2013-11-11 13:00:00,123.71,123.72,123.69,123.71,29600.0,123.71,123.72,123.69,123.71,29600.0
2013-11-11 13:05:00,123.72,123.78,123.71,123.76,37900.0,123.72,123.78,123.71,123.76,37900.0
2013-11-11 13:10:00,123.76,123.76,123.72,123.73,5600.0,123.76,123.76,123.72,123.73,5600.0
2013-11-11 13:15:00,123.73,123.74,123.7,123.73,10200.0,123.73,123.74,123.7,123.73,10200.0
2013-11-11 13:20:00,123.73,123.75,123.7,123.71,10900.0,123.73,123.75,123.7,123.71,10900.0
2013-11-11 13:25:00,123.7,123.72,123.67,123.72,66000.0,123.7,123.72,123.67,123.72,66000.0
2013-11-11 13:30:00,123.72,123.75,123.7,123.7,40800.0,123.72,123.75,123.7,123.7,40800.0
2013-11-11 13:35:00,123.71,123.75,123.7,123.73,25900.0,123.71,123.75,123.7,123.73,25900.0
2013-11-11 13:40:00,123.73,123.74,123.72,123.74,16700.0,123.73,123.74,123.72,123.74,16700.0
2013-11-11 13:45:00,123.74,123.79,123.73,123.75,20800.0,123.74,123.79,123.73,123.75,20800.0
2013-11-11 13:50:00,123.77,123.81,123.75,123.79,24800.0,123.77,123.81,123.75,123.79,24800.0
2013-11-11 13:55:00,123.81,123.84,123.78,123.84,20100.0,123.81,123.84,123.78,123.84,20100.0
2013-11-11 14:00:00,123.84,123.85,123.82,123.85,15200.0,123.84,123.85,123.82,123.85,15200.0
2013-11-11 14:05:00,123.85,123.86,123.84,123.85,28900.0,123.85,123.86,123.84,123.85,28900.0
2013-11-11 14:10:00,123.85,123.86,123.83,123.85,107300.0,123.85,123.86,123.83,123.85,107300.0
2013-11-11 14:15:00,123.84,123.86,123.84,123.85,23700.0,123.84,123.86,123.84,123.85,23700.0
2013-11-11 14:20:00,123.86,123.89,123.82,123.84,36700.0,123.86,123.89,123.82,123.84,36700.0
2013-11-11 14:25:00,123.84,123.86,123.83,123.86,13700.0,123.84,123.86,123.83,123.86,13700.0
2013-11-11 14:30:00,123.86,123.89,123.85,123.87,22400.0,123.86,123.89,123.85,123.87,22400.0
2013-11-11 14:35:00,123.88,123.91,123.87,123.9,22900.0,123.88,123.91,123.87,123.9,22900.0
2013-11-11 14:40:00,123.9,123.91,123.88,123.89,30500.0,123.9,123.91,123.88,123.89,30500.0
2013-11-11 14:45:00,123.89,123.9,123.87,123.89,22400.0,123.89,123.9,123.87,123.89,22400.0
2013-11-11 14:50:00,123.88,123.89,123.86,123.88,15700.0,123.88,123.89,123.86,123.88,15700.0
2013-11-11 14:55:00,123.87,123.89,123.87,123.88,12300.0,123.87,123.89,123.87,123.88,12300.0
2013-11-11 15:00:00,123.88,123.89,123.87,123.88,10600.0,123.88,123.89,123.87,123.88,10600.0
2013-11-11 15:05:00,123.88,123.89,123.83,123.84,17600.0,123.88,123.89,123.83,123.84,17600.0
2013-11-11 15:10:00,123.84,123.88,123.83,123.88,35900.0,123.84,123.88,123.83,123.88,35900.0
2013-11-11 15:15:00,123.88,123.89,123.86,123.88,34700.0,123.88,123.89,123.86,123.88,34700.0
2013-11-11 15:20:00,123.88,123.89,123.85,123.86,18900.0,123.88,123.89,123.85,123.86,18900.0
2013-11-11 15:25:00,123.86,123.87,123.85,123.85,17200.0,123.86,123.87,123.85,123.85,17200.0
2013-11-11 15:30:00,123.85,123.89,123.84,123.86,32000.0,123.85,123.89,123.84,123.86,32000.0
2013-11-11 15:35:00,123.87,123.88,123.85,123.87,46000.0,123.87,123.88,123.85,123.87,46000.0
2013-11-11 15:40:00,123.87,123.88,123.86,123.87,29500.0,123.87,123.88,123.86,123.87,29500.0
2013-11-11 15:45:00,123.88,123.91,123.87,123.9,40300.0,123.88,123.91,123.87,123.9,40300.0
2013-11-11 15:50:00,123.9,123.91,123.88,123.89,62500.0,123.9,123.91,123.88,123.89,62500.0
2013-11-11 15:55:00,123.89,123.91,123.87,123.89,128700.0,123.89,123.91,123.87,123.89,128700.0
2013-11-12 09:30:00,123.53,123.65,123.48,123.59,114100.0,123.53,123.65,123.48,123.59,114100.0
2013-11-12 09:35:00,123.6,123.63,123.53,123.56,73200.0,123.6,123.63,123.53,123.56,73200.0
2013-11-12 09:40:00,123.57,123.65,123.56,123.6,39300.0,123.57,123.65,123.56,123.6,39300.0
2013-11-12 09:45:00,123.6,123.61,123.44,123.52,78500.0,123.6,123.61,123.44,123.52,78500.0
2013-11-12 09:50:00,123.51,123.65,123.44,123.63,125000.0,123.51,123.65,123.44,123.63,125000.0
2013-11-12 09:55:00,123.65,123.87,123.63,123.75,152300.0,123.65,123.87,123.63,123.75,152300.0
2013-11-12 10:00:00,123.77,123.79,123.66,123.68,52300.0,123.77,123.79,123.66,123.68,52300.0
2013-11-12 10:05:00,123.7,123.7,123.65,123.69,31300.0,123.7,123.7,123.65,123.69,31300.0
2013-11-12 10:10:00,123.69,123.71,123.64,123.68,61500.0,123.69,123.71,123.64,123.68,61500.0
2013-11-12 10:15:00,123.69,123.71,123.57,123.57,32800.0,123.69,123.71,123.57,123.57,32800.0
2013-11-12 10:20:00,123.57,123.6,123.48,123.49,51300.0,123.57,123.6,123.48,123.49,51300.0
2013-11-12 10:25:00,123.49,123.58,123.49,123.55,33800.0,123.49,123.58,123.49,123.55,33800.0
2013-11-12 10:30:00,123.54,123.59,123.53,123.57,40300.0,123.54,123.59,123.53,123.57,40300.0
2013-11-12 10:35:00,123.56,123.65,123.56,123.61,55400.0,123.56,123.65,123.56,123.61,55400.0
2013-11-12 10:40:00,123.62,123.66,123.6,123.63,34900.0,123.62,123.66,123.6,123.63,34900.0
2013-11-12 10:45:00,123.63,123.63,123.39,123.43,83500.0,123.63,123.63,123.39,123.43,83500.0
2013-11-12 10:50:00,123.43,123.52,123.41,123.49,92000.0,123.43,123.52,123.41,123.49,92000.0
2013-11-12 10:55:00,123.48,123.51,123.46,123.48,29600.0,123.48,123.51,123.46,123.48,29600.0
2013-11-12 11:00:00,123.48,123.48,123.02,123.12,397500.0,123.48,123.48,123.02,123.12,397500.0
2013-11-12 11:05:00,123.12,123.18,122.95,122.98,241200.0,123.12,123.18,122.95,122.98,241200.0
2013-11-12 11:10:00,122.97,123.14,122.96,123.04,152100.0,122.97,123.14,122.96,123.04,152100.0
2013-11-12 11:15:00,123.02,123.06,122.92,122.96,48700.0,123.02,123.06,122.92,122.96,48700.0
2013-11-12 11:20:00,122.96,123.06,122.94,123.0,78800.0,122.96,123.06,122.94,123.0,78800.0
2013-11-12 11:25:00,123.0,123.17,122.95,123.16,156500.0,123.0,123.17,122.95,123.16,156500.0
2013-11-12 11:30:00,123.15,123.18,123.11,123.11,43900.0,123.15,123.18,123.11,123.11,43900.0
2013-11-12 11:35:00,123.11,123.17,123.11,123.15,30100.0,123.11,123.17,123.11,123.15,30100.0
2013-11-12 11:40:00,123.13,123.14,123.09,123.1,29200.0,123.13,123.14,123.09,123.1,29200.0
2013-11-12 11:45:00,123.1,123.13,123.04,123.04,47600.0,123.1,123.13,123.04,123.04,47600.0
2013-11-12 11:50:00,123.04,123.06,122.96,123.02,94700.0,123.04,123.06,122.96,123.02,94700.0
2013-11-12 11:55:00,123.0,123.02,122.89,122.93,95100.0,123.0,123.02,122.89,122.93,95100.0
2013-11-12 12:00:00,122.91,123.16,122.89,123.13,86500.0,122.91,123.16,122.89,123.13,86500.0
2013-11-12 12:05:00,123.13,123.23,123.08,123.22,45000.0,123.13,123.23,123.08,123.22,45000.0
2013-11-12 12:10:00,123.23,123.3,123.2,123.21,81600.0,123.23,123.3,123.2,123.21,81600.0
2013-11-12 12:15:00,123.2,123.28,123.19,123.25,30600.0,123.2,123.28,123.19,123.25,30600.0
2013-11-12 12:20:00,123.23,123.33,123.15,123.32,39600.0,123.23,123.33,123.15,123.32,39600.0
2013-11-12 12:25:00,123.34,123.34,123.18,123.19,77100.0,123.34,123.34,123.18,123.19,77100.0
2013-11-12 12:30:00,123.18,123.28,123.14,123.25,41300.0,123.18,123.28,123.14,123.25,41300.0
2013-11-12 12:35:00,123.25,123.26,123.21,123.26,18900.0,123.25,123.26,123.21,123.26,18900.0
2013-11-12 12:40:00,123.25,123.28,123.16,123.16,40800.0,123.25,123.28,123.16,123.16,40800.0
2013-11-12 12:45:00,123.16,123.2,123.16,123.19,37000.0,123.16,123.2,123.16,123.19,37000.0
2013-11-12 12:50:00,123.19,123.2,123.1,123.1,29700.0,123.19,123.2,123.1,123.1,29700.0
2013-11-12 12:55:00,123.11,123.15,123.08,123.1,24500.0,123.11,123.15,123.08,123.1,24500.0
2013-11-12 13:00:00,123.08,123.12,123.04,123.06,28200.0,123.08,123.12,123.04,123.06,28200.0
2013-11-12 13:05:00,123.07,123.08,123.0,123.05,29400.0,123.07,123.08,123.0,123.05,29400.0
2013-11-12 13:10:00,123.03,123.08,122.96,123.01,45100.0,123.03,123.08,122.96,123.01,45100.0
2013-11-12 13:15:00,123.0,123.03,122.96,122.97,33400.0,123.0,123.03,122.96,122.97,33400.0
2013-11-12 13:20:00,122.97,123.01,122.88,122.93,46700.0,122.97,123.01,122.88,122.93,46700.0
2013-11-12 13:25:00,122.92,122.92,122.7,122.74,159400.0,122.92,122.92,122.7,122.74,159400.0
2013-11-12 13:30:00,122.74,122.9,122.69,122.89,81100.0,122.74,122.9,122.69,122.89,81100.0
2013-11-12 13:35:00,122.89,122.92,122.85,122.86,26900.0,122.89,122.92,122.85,122.86,26900.0
2013-11-12 13:40:00,122.85,122.85,122.74,122.78,65500.0,122.85,122.85,122.74,122.78,65500.0
2013-11-12 13:45:00,122.79,122.79,122.7,122.74,47600.0,122.79,122.79,122.7,122.74,47600.0
2013-11-12 13:50:00,122.75,122.81,122.74,122.81,58800.0,122.75,122.81,122.74,122.81,58800.0
2013-11-12 13:55:00,122.8,122.8,122.69,122.7,64900.0,122.8,122.8,122.69,122.7,64900.0
2013-11-12 14:00:00,122.69,122.69,122.56,122.59,171900.0,122.69,122.69,122.56,122.59,171900.0
2013-11-12 14:05:00,122.59,122.65,122.58,122.59,55500.0,122.59,122.65,122.58,122.59,55500.0
2013-11-12 14:10:00,122.59,122.63,122.43,122.44,119100.0,122.59,122.63,122.43,122.44,119100.0
2013-11-12 14:15:00,122.43,122.5,122.27,122.38,231900.0,122.43,122.5,122.27,122.38,231900.0
2013-11-12 14:20:00,122.38,122.4,122.28,122.31,80900.0,122.38,122.4,122.28,122.31,80900.0
2013-11-12 14:25:00,122.31,122.34,122.16,122.17,100200.0,122.31,122.34,122.16,122.17,100200.0
2013-11-12 14:30:00,122.18,122.21,121.89,121.97,228500.0,122.18,122.21,121.89,121.97,228500.0
2013-11-12 14:35:00,121.96,121.99,121.73,121.85,267700.0,121.96,121.99,121.73,121.85,267700.0
2013-11-12 14:40:00,121.84,122.0,121.83,121.94,79600.0,121.84,122.0,121.83,121.94,79600.0
2013-11-12 14:45:00,121.94,121.97,121.87,121.96,72600.0,121.94,121.97,121.87,121.96,72600.0
2013-11-12 14:50:00,121.97,122.13,121.96,122.09,154700.0,121.97,122.13,121.96,122.09,154700.0
2013-11-12 14:55:00,122.1,122.29,122.08,122.21,138000.0,122.1,122.29,122.08,122.21,138000.0
2013-11-12 15:00:00,122.21,122.25,122.11,122.17,89500.0,122.21,122.25,122.11,122.17,89500.0
2013-11-12 15:05:00,122.17,122.29,122.17,122.28,62100.0,122.17,122.29,122.17,122.28,62100.0
2013-11-12 15:10:00,122.29,122.35,122.21,122.26,82200.0,122.29,122.35,122.21,122.26,82200.0
2013-11-12 15:15:00,122.27,122.29,122.17,122.2,91400.0,122.27,122.29,122.17,122.2,91400.0
2013-11-12 15:20:00,122.2,122.26,122.17,122.26,58700.0,122.2,122.26,122.17,122.26,58700.0
2013-11-12 15:25:00,122.25,122.3,122.22,122.27,44400.0,122.25,122.3,122.22,122.27,44400.0
2013-11-12 15:30:00,122.28,122.37,122.25,122.36,72600.0,122.28,122.37,122.25,122.36,72600.0
2013-11-12 15:35:00,122.35,122.35,122.27,122.28,59900.0,122.35,122.35,122.27,122.28,59900.0
2013-11-12 15:40:00,122.27,122.39,122.27,122.32,101700.0,122.27,122.39,122.27,122.32,101700.0
2013-11-12 15:45:00,122.32,122.4,122.32,122.4,90600.0,122.32,122.4,122.32,122.4,90600.0
2013-11-12 15:50:00,122.39,122.46,122.38,122.4,126100.0,122.39,122.46,122.38,122.4,126100.0
2013-11-12 15:55:00,122.41,122.48,122.41,122.46,172800.0,122.41,122.48,122.41,122.46,172800.0
2013-11-13 09:30:00,122.97,123.15,122.96,123.05,169800.0,122.97,123.15,122.96,123.05,169800.0
2013-11-13 09:35:00,123.06,123.12,123.03,123.09,141800.0,123.06,123.12,123.03,123.09,141800.0
2013-11-13 09:40:00,123.09,123.14,122.98,123.08,151600.0,123.09,123.14,122.98,123.08,151600.0
2013-11-13 09:45:00,123.08,123.1,122.97,123.05,134000.0,123.08,123.1,122.97,123.05,134000.0
2013-11-13 09:50:00,123.04,123.12,122.99,123.0,89700.0,123.04,123.12,122.99,123.0,89700.0
2013-11-13 09:55:00,123.0,123.05,122.87,122.9,88900.0,123.0,123.05,122.87,122.9,88900.0
2013-11-13 10:00:00,122.9,122.91,122.8,122.85,113700.0,122.9,122.91,122.8,122.85,113700.0
2013-11-13 10:05:00,122.85,122.96,122.83,122.88,329000.0,122.85,122.96,122.83,122.88,329000.0
2013-11-13 10:10:00,122.89,122.89,122.72,122.75,192800.0,122.89,122.89,122.72,122.75,192800.0
2013-11-13 10:15:00,122.73,122.83,122.73,122.77,154300.0,122.73,122.83,122.73,122.77,154300.0
2013-11-13 10:20:00,122.76,122.88,122.75,122.87,71800.0,122.76,122.88,122.75,122.87,71800.0
2013-11-13 10:25:00,122.87,122.91,122.83,122.87,43800.0,122.87,122.91,122.83,122.87,43800.0
2013-11-13 10:30:00,122.88,122.96,122.86,122.88,85400.0,122.88,122.96,122.86,122.88,85400.0
2013-11-13 10:35:00,122.87,122.88,122.82,122.84,17900.0,122.87,122.88,122.82,122.84,17900.0
2013-11-13 10:40:00,122.85,122.88,122.83,122.84,21300.0,122.85,122.88,122.83,122.84,21300.0
2013-11-13 10:45:00,122.85,123.03,122.85,122.95,79500.0,122.85,123.03,122.85,122.95,79500.0
2013-11-13 10:50:00,122.96,122.98,122.91,122.98,33600.0,122.96,122.98,122.91,122.98,33600.0
2013-11-13 10:55:00,122.99,123.1,122.99,123.09,55600.0,122.99,123.1,122.99,123.09,55600.0
2013-11-13 11:00:00,123.09,123.1,123.02,123.08,51700.0,123.09,123.1,123.02,123.08,51700.0
2013-11-13 11:05:00,123.08,123.21,123.08,123.11,62400.0,123.08,123.21,123.08,123.11,62400.0
2013-11-13 11:10:00,123.11,123.16,123.06,123.07,16600.0,123.11,123.16,123.06,123.07,16600.0
2013-11-13 11:15:00,123.06,123.06,122.93,122.97,60300.0,123.06,123.06,122.93,122.97,60300.0
2013-11-13 11:20:00,122.97,123.13,122.97,123.13,30100.0,122.97,123.13,122.97,123.13,30100.0
2013-11-13 11:25:00,123.15,123.15,122.88,122.9,85800.0,123.15,123.15,122.88,122.9,85800.0
2013-11-13 11:30:00,122.9,122.94,122.87,122.91,39000.0,122.9,122.94,122.87,122.91,39000.0
2013-11-13 11:35:00,122.91,123.01,122.91,122.98,27600.0,122.91,123.01,122.91,122.98,27600.0
2013-11-13 11:40:00,122.98,123.24,122.98,123.16,292300.0,122.98,123.24,122.98,123.16,292300.0
2013-11-13 11:45:00,123.16,123.24,123.05,123.11,68900.0,123.16,123.24,123.05,123.11,68900.0
2013-11-13 11:50:00,123.11,123.19,123.08,123.18,41500.0,123.11,123.19,123.08,123.18,41500.0
2013-11-13 11:55:00,123.18,123.2,123.08,123.11,14600.0,123.18,123.2,123.08,123.11,14600.0
2013-11-13 12:00:00,123.12,123.23,123.12,123.16,40000.0,123.12,123.23,123.12,123.16,40000.0
2013-11-13 12:05:00,123.16,123.17,123.04,123.05,30900.0,123.16,123.17,123.04,123.05,30900.0
2013-11-13 12:10:00,123.06,123.07,123.01,123.04,44900.0,123.06,123.07,123.01,123.04,44900.0
2013-11-13 12:15:00,123.04,123.04,122.93,122.93,37700.0,123.04,123.04,122.93,122.93,37700.0
2013-11-13 12:20:00,122.94,122.95,122.88,122.94,57100.0,122.94,122.95,122.88,122.94,57100.0
2013-11-13 12:25:00,122.93,122.99,122.91,122.98,36900.0,122.93,122.99,122.91,122.98,36900.0
2013-11-13 12:30:00,122.98,122.98,122.84,122.86,74900.0,122.98,122.98,122.84,122.86,74900.0
2013-11-13 12:35:00,122.86,122.94,122.85,122.94,21500.0,122.86,122.94,122.85,122.94,21500.0
2013-11-13 12:40:00,122.94,122.94,122.88,122.93,23500.0,122.94,122.94,122.88,122.93,23500.0
2013-11-13 12:45:00,122.94,122.99,122.93,122.94,15200.0,122.94,122.99,122.93,122.94,15200.0
2013-11-13 12:50:00,122.94,123.0,122.85,122.85,20800.0,122.94,123.0,122.85,122.85,20800.0
2013-11-13 12:55:00,122.85,122.85,122.75,122.76,32800.0,122.85,122.85,122.75,122.76,32800.0
2013-11-13 13:00:00,122.75,122.75,122.6,122.61,74100.0,122.75,122.75,122.6,122.61,74100.0
2013-11-13 13:05:00,122.62,122.71,122.54,122.69,144000.0,122.62,122.71,122.54,122.69,144000.0
2013-11-13 13:10:00,122.7,122.74,122.68,122.74,30400.0,122.7,122.74,122.68,122.74,30400.0
2013-11-13 13:15:00,122.74,122.81,122.71,122.76,31100.0,122.74,122.81,122.71,122.76,31100.0
2013-11-13 13:20:00,122.77,122.77,122.62,122.68,53100.0,122.77,122.77,122.62,122.68,53100.0
2013-11-13 13:25:00,122.69,122.77,122.4,122.47,111200.0,122.69,122.77,122.4,122.47,111200.0
2013-11-13 13:30:00,122.47,122.5,122.39,122.48,28400.0,122.47,122.5,122.39,122.48,28400.0
2013-11-13 13:35:00,122.5,122.52,122.42,122.46,49200.0,122.5,122.52,122.42,122.46,49200.0
2013-11-13 13:40:00,122.46,122.52,122.46,122.52,16100.0,122.46,122.52,122.46,122.52,16100.0
2013-11-13 13:45:00,122.53,122.63,122.52,122.59,41600.0,122.53,122.63,122.52,122.59,41600.0
2013-11-13 13:50:00,122.58,122.62,122.57,122.6,22800.0,122.58,122.62,122.57,122.6,22800.0
2013-11-13 13:55:00,122.61,122.61,122.56,122.61,20400.0,122.61,122.61,122.56,122.61,20400.0
2013-11-13 14:00:00,122.62,122.65,122.6,122.63,33400.0,122.62,122.65,122.6,122.63,33400.0
2013-11-13 14:05:00,122.64,122.66,122.64,122.66,9500.0,122.64,122.66,122.64,122.66,9500.0
2013-11-13 14:10:00,122.66,122.68,122.59,122.59,27100.0,122.66,122.68,122.59,122.59,27100.0
2013-11-13 14:15:00,122.61,122.63,122.57,122.57,16600.0,122.61,122.63,122.57,122.57,16600.0
2013-11-13 14:20:00,122.58,122.61,122.58,122.6,39900.0,122.58,122.61,122.58,122.6,39900.0
2013-11-13 14:25:00,122.59,122.68,122.59,122.66,27900.0,122.59,122.68,122.59,122.66,27900.0
2013-11-13 14:30:00,122.67,122.87,122.65,122.86,32900.0,122.67,122.87,122.65,122.86,32900.0
2013-11-13 14:35:00,122.86,122.9,122.82,122.84,62900.0,122.86,122.9,122.82,122.84,62900.0
2013-11-13 14:40:00,122.84,122.88,122.81,122.87,26400.0,122.84,122.88,122.81,122.87,26400.0
2013-11-13 14:45:00,122.88,122.99,122.88,122.97,59500.0,122.88,122.99,122.88,122.97,59500.0
2013-11-13 14:50:00,122.96,123.05,122.96,122.98,51700.0,122.96,123.05,122.96,122.98,51700.0
2013-11-13 14:55:00,122.98,122.98,122.91,122.93,47100.0,122.98,122.98,122.91,122.93,47100.0
2013-11-13 15:00:00,122.94,122.98,122.92,122.97,33100.0,122.94,122.98,122.92,122.97,33100.0
2013-11-13 15:05:00,122.98,123.08,122.97,123.01,91500.0,122.98,123.08,122.97,123.01,91500.0
2013-11-13 15:10:00,123.01,123.03,122.99,123.0,29300.0,123.01,123.03,122.99,123.0,29300.0
2013-11-13 15:15:00,122.99,123.0,122.92,122.95,26200.0,122.99,123.0,122.92,122.95,26200.0
2013-11-13 15:20:00,122.94,122.97,122.9,122.9,28100.0,122.94,122.97,122.9,122.9,28100.0
2013-11-13 15:25:00,122.9,122.94,122.89,122.92,54100.0,122.9,122.94,122.89,122.92,54100.0
2013-11-13 15:30:00,122.92,122.95,122.87,122.88,115100.0,122.92,122.95,122.87,122.88,115100.0
2013-11-13 15:35:00,122.88,122.96,122.88,122.95,60900.0,122.88,122.96,122.88,122.95,60900.0
2013-11-13 15:40:00,122.94,122.99,122.94,122.98,53300.0,122.94,122.99,122.94,122.98,53300.0
2013-11-13 15:45:00,122.97,122.98,122.94,122.96,36800.0,122.97,122.98,122.94,122.96,36800.0
2013-11-13 15:50:00,122.96,122.98,122.9,122.9,77900.0,122.96,122.98,122.9,122.9,77900.0
2013-11-13 15:55:00,122.9,122.91,122.82,122.87,148400.0,122.9,122.91,122.82,122.87,148400.0
2013-11-14 09:30:00,123.94,124.05,123.88,124.03,223100.0,123.94,124.05,123.88,124.03,223100.0
2013-11-14 09:35:00,124.01,124.16,123.98,124.14,251800.0,124.01,124.16,123.98,124.14,251800.0
2013-11-14 09:40:00,124.13,124.17,124.08,124.13,106100.0,124.13,124.17,124.08,124.13,106100.0
2013-11-14 09:45:00,124.13,124.14,124.03,124.08,85500.0,124.13,124.14,124.03,124.08,85500.0
2013-11-14 09:50:00,124.07,124.41,124.02,124.28,214100.0,124.07,124.41,124.02,124.28,214100.0
2013-11-14 09:55:00,124.29,124.29,124.08,124.1,94100.0,124.29,124.29,124.08,124.1,94100.0
2013-11-14 10:00:00,124.08,124.15,124.01,124.12,88900.0,124.08,124.15,124.01,124.12,88900.0
2013-11-14 10:05:00,124.14,124.14,123.95,123.98,89800.0,124.14,124.14,123.95,123.98,89800.0
2013-11-14 10:10:00,123.98,124.08,123.94,124.01,56800.0,123.98,124.08,123.94,124.01,56800.0
2013-11-14 10:15:00,124.03,124.14,124.01,124.12,40900.0,124.03,124.14,124.01,124.12,40900.0
2013-11-14 10:20:00,124.12,124.9,124.11,124.72,709900.0,124.12,124.9,124.11,124.72,709900.0
2013-11-14 10:25:00,124.74,124.91,124.18,124.39,527800.0,124.74,124.91,124.18,124.39,527800.0
2013-11-14 10:30:00,124.38,124.47,124.12,124.45,298500.0,124.38,124.47,124.12,124.45,298500.0
2013-11-14 10:35:00,124.45,124.59,124.37,124.43,112700.0,124.45,124.59,124.37,124.43,112700.0
2013-11-14 10:40:00,124.43,124.68,124.42,124.49,109900.0,124.43,124.68,124.42,124.49,109900.0
2013-11-14 10:45:00,124.48,124.76,124.48,124.68,97600.0,124.48,124.76,124.48,124.68,97600.0
2013-11-14 10:50:00,124.68,124.75,124.49,124.58,128900.0,124.68,124.75,124.49,124.58,128900.0
2013-11-14 10:55:00,124.58,124.68,124.53,124.55,107400.0,124.58,124.68,124.53,124.55,107400.0
2013-11-14 11:00:00,124.54,124.56,124.37,124.49,149100.0,124.54,124.56,124.37,124.49,149100.0
2013-11-14 11:05:00,124.48,124.51,124.32,124.41,66100.0,124.48,124.51,124.32,124.41,66100.0
2013-11-14 11:10:00,124.4,124.55,124.4,124.47,74700.0,124.4,124.55,124.4,124.47,74700.0
2013-11-14 11:15:00,124.49,124.65,124.47,124.65,59200.0,124.49,124.65,124.47,124.65,59200.0
2013-11-14 11:20:00,124.64,124.79,124.62,124.69,123700.0,124.64,124.79,124.62,124.69,123700.0
2013-11-14 11:25:00,124.69,124.73,124.42,124.46,199400.0,124.69,124.73,124.42,124.46,199400.0
2013-11-14 11:30:00,124.45,124.54,124.45,124.49,39500.0,124.45,124.54,124.45,124.49,39500.0
2013-11-14 11:35:00,124.48,124.53,124.42,124.43,32900.0,124.48,124.53,124.42,124.43,32900.0
2013-11-14 11:40:00,124.42,124.51,124.35,124.49,52900.0,124.42,124.51,124.35,124.49,52900.0
2013-11-14 11:45:00,124.48,124.5,124.37,124.37,85600.0,124.48,124.5,124.37,124.37,85600.0
2013-11-14 11:50:00,124.37,124.49,124.36,124.47,75700.0,124.37,124.49,124.36,124.47,75700.0
2013-11-14 11:55:00,124.48,124.51,124.42,124.45,54600.0,124.48,124.51,124.42,124.45,54600.0
2013-11-14 12:00:00,124.44,124.44,124.26,124.36,46100.0,124.44,124.44,124.26,124.36,46100.0
2013-11-14 12:05:00,124.36,124.38,124.27,124.28,62300.0,124.36,124.38,124.27,124.28,62300.0
2013-11-14 12:10:00,124.28,124.47,124.26,124.45,158800.0,124.28,124.47,124.26,124.45,158800.0
2013-11-14 12:15:00,124.45,124.45,124.33,124.35,50800.0,124.45,124.45,124.33,124.35,50800.0
2013-11-14 12:20:00,124.35,124.39,124.28,124.35,36300.0,124.35,124.39,124.28,124.35,36300.0
2013-11-14 12:25:00,124.36,124.4,124.3,124.32,15700.0,124.36,124.4,124.3,124.32,15700.0
2013-11-14 12:30:00,124.33,124.36,124.28,124.34,32100.0,124.33,124.36,124.28,124.34,32100.0
2013-11-14 12:35:00,124.32,124.41,124.31,124.39,65200.0,124.32,124.41,124.31,124.39,65200.0
2013-11-14 12:40:00,124.39,124.4,124.35,124.38,44200.0,124.39,124.4,124.35,124.38,44200.0
2013-11-14 12:45:00,124.38,124.42,124.37,124.42,27700.0,124.38,124.42,124.37,124.42,27700.0
2013-11-14 12:50:00,124.43,124.45,124.4,124.4,25500.0,124.43,124.45,124.4,124.4,25500.0
2013-11-14 12:55:00,124.4,124.4,124.28,124.31,22100.0,124.4,124.4,124.28,124.31,22100.0
2013-11-14 13:00:00,124.3,124.33,124.21,124.22,58400.0,124.3,124.33,124.21,124.22,58400.0
2013-11-14 13:05:00,124.23,124.31,124.15,124.23,50500.0,124.23,124.31,124.15,124.23,50500.0
2013-11-14 13:10:00,124.21,124.23,124.2,124.21,19600.0,124.21,124.23,124.2,124.21,19600.0
2013-11-14 13:15:00,124.22,124.29,124.21,124.29,19600.0,124.22,124.29,124.21,124.29,19600.0
2013-11-14 13:20:00,124.28,124.29,124.18,124.18,23200.0,124.28,124.29,124.18,124.18,23200.0
2013-11-14 13:25:00,124.19,124.21,124.13,124.2,39400.0,124.19,124.21,124.13,124.2,39400.0
2013-11-14 13:30:00,124.21,124.24,124.18,124.21,27400.0,124.21,124.24,124.18,124.21,27400.0
2013-11-14 13:35:00,124.19,124.22,124.0,124.03,85700.0,124.19,124.22,124.0,124.03,85700.0
2013-11-14 13:40:00,124.02,124.11,124.01,124.11,34700.0,124.02,124.11,124.01,124.11,34700.0
2013-11-14 13:45:00,124.11,124.2,124.08,124.16,57300.0,124.11,124.2,124.08,124.16,57300.0
2013-11-14 13:50:00,124.15,124.15,124.04,124.04,18700.0,124.15,124.15,124.04,124.04,18700.0
2013-11-14 13:55:00,124.04,124.1,123.99,124.05,23200.0,124.04,124.1,123.99,124.05,23200.0
2013-11-14 14:00:00,124.01,124.06,123.98,123.98,18300.0,124.01,124.06,123.98,123.98,18300.0
2013-11-14 14:05:00,123.96,123.99,123.91,123.98,32800.0,123.96,123.99,123.91,123.98,32800.0
2013-11-14 14:10:00,123.97,124.03,123.94,123.98,75000.0,123.97,124.03,123.94,123.98,75000.0
2013-11-14 14:15:00,123.97,124.0,123.93,123.96,24000.0,123.97,124.0,123.93,123.96,24000.0
2013-11-14 14:20:00,123.95,123.97,123.91,123.93,34100.0,123.95,123.97,123.91,123.93,34100.0
2013-11-14 14:25:00,123.94,124.02,123.93,124.02,41300.0,123.94,124.02,123.93,124.02,41300.0
2013-11-14 14:30:00,124.02,124.03,123.95,124.03,36700.0,124.02,124.03,123.95,124.03,36700.0
2013-11-14 14:35:00,124.02,124.04,123.95,123.95,24900.0,124.02,124.04,123.95,123.95,24900.0
2013-11-14 14:40:00,123.96,124.02,123.96,123.98,14900.0,123.96,124.02,123.96,123.98,14900.0
2013-11-14 14:45:00,123.98,124.01,123.95,124.0,43700.0,123.98,124.01,123.95,124.0,43700.0
2013-11-14 14:50:00,124.0,124.01,123.98,123.98,17500.0,124.0,124.01,123.98,123.98,17500.0
2013-11-14 14:55:00,123.98,124.06,123.98,124.06,13700.0,123.98,124.06,123.98,124.06,13700.0
2013-11-14 15:00:00,124.03,124.12,124.03,124.07,72300.0,124.03,124.12,124.03,124.07,72300.0
2013-11-14 15:05:00,124.05,124.12,124.03,124.12,54500.0,124.05,124.12,124.03,124.12,54500.0
2013-11-14 15:10:00,124.11,124.19,124.11,124.17,48000.0,124.11,124.19,124.11,124.17,48000.0
2013-11-14 15:15:00,124.16,124.18,124.12,124.13,24400.0,124.16,124.18,124.12,124.13,24400.0
2013-11-14 15:20:00,124.12,124.18,124.11,124.16,104000.0,124.12,124.18,124.11,124.16,104000.0
2013-11-14 15:25:00,124.16,124.22,124.15,124.19,41400.0,124.16,124.22,124.15,124.19,41400.0
2013-11-14 15:30:00,124.18,124.19,124.16,124.18,28700.0,124.18,124.19,124.16,124.18,28700.0
2013-11-14 15:35:00,124.18,124.21,124.14,124.2,58100.0,124.18,124.21,124.14,124.2,58100.0
2013-11-14 15:40:00,124.2,124.28,124.2,124.28,113000.0,124.2,124.28,124.2,124.28,113000.0
2013-11-14 15:45:00,124.28,124.28,124.19,124.2,100100.0,124.28,124.28,124.19,124.2,100100.0
2013-11-14 15:50:00,124.2,124.27,124.17,124.25,139300.0,124.2,124.27,124.17,124.25,139300.0
2013-11-14 15:55:00,124.24,124.3,124.23,124.27,205200.0,124.24,124.3,124.23,124.27,205200.0
2013-11-15 09:30:00,124.16,124.32,124.13,124.26,77000.0,124.16,124.32,124.13,124.26,77000.0
2013-11-15 09:35:00,124.27,124.44,124.26,124.44,84000.0,124.27,124.44,124.26,124.44,84000.0
2013-11-15 09:40:00,124.44,124.44,124.32,124.38,41600.0,124.44,124.44,124.32,124.38,41600.0
2013-11-15 09:45:00,124.39,124.41,124.24,124.26,174100.0,124.39,124.41,124.24,124.26,174100.0
2013-11-15 09:50:00,124.25,124.37,124.24,124.3,33300.0,124.25,124.37,124.24,124.3,33300.0
2013-11-15 09:55:00,124.32,124.4,124.25,124.26,36500.0,124.32,124.4,124.25,124.26,36500.0
2013-11-15 10:00:00,124.26,124.26,124.18,124.21,53200.0,124.26,124.26,124.18,124.21,53200.0
2013-11-15 10:05:00,124.21,124.24,124.19,124.22,27300.0,124.21,124.24,124.19,124.22,27300.0
2013-11-15 10:10:00,124.23,124.27,124.22,124.24,33400.0,124.23,124.27,124.22,124.24,33400.0
2013-11-15 10:15:00,124.25,124.29,124.21,124.22,52900.0,124.25,124.29,124.21,124.22,52900.0
2013-11-15 10:20:00,124.22,124.22,124.15,124.15,95900.0,124.22,124.22,124.15,124.15,95900.0
2013-11-15 10:25:00,124.15,124.15,124.07,124.11,86100.0,124.15,124.15,124.07,124.11,86100.0
2013-11-15 10:30:00,124.11,124.17,124.07,124.16,32300.0,124.11,124.17,124.07,124.16,32300.0
2013-11-15 10:35:00,124.17,124.2,124.14,124.2,27000.0,124.17,124.2,124.14,124.2,27000.0
2013-11-15 10:40:00,124.18,124.25,124.16,124.2,36200.0,124.18,124.25,124.16,124.2,36200.0
2013-11-15 10:45:00,124.2,124.27,124.19,124.25,17900.0,124.2,124.27,124.19,124.25,17900.0
2013-11-15 10:50:00,124.25,124.32,124.25,124.27,31100.0,124.25,124.32,124.25,124.27,31100.0
2013-11-15 10:55:00,124.27,124.32,124.26,124.28,26400.0,124.27,124.32,124.26,124.28,26400.0
2013-11-15 11:00:00,124.29,124.31,124.19,124.21,23300.0,124.29,124.31,124.19,124.21,23300.0
2013-11-15 11:05:00,124.21,124.24,124.18,124.23,18300.0,124.21,124.24,124.18,124.23,18300.0
2013-11-15 11:10:00,124.18,124.27,124.18,124.25,20000.0,124.18,124.27,124.18,124.25,20000.0
2013-11-15 11:15:00,124.24,124.25,124.19,124.22,66700.0,124.24,124.25,124.19,124.22,66700.0
2013-11-15 11:20:00,124.23,124.26,124.22,124.25,70400.0,124.23,124.26,124.22,124.25,70400.0
2013-11-15 11:25:00,124.25,124.31,124.22,124.3,36300.0,124.25,124.31,124.22,124.3,36300.0
2013-11-15 11:30:00,124.3,124.31,124.28,124.28,15400.0,124.3,124.31,124.28,124.28,15400.0
2013-11-15 11:35:00,124.28,124.37,124.28,124.31,16300.0,124.28,124.37,124.28,124.31,16300.0
2013-11-15 11:40:00,124.31,124.35,124.3,124.31,71900.0,124.31,124.35,124.3,124.31,71900.0
2013-11-15 11:45:00,124.31,124.35,124.31,124.34,93300.0,124.31,124.35,124.31,124.34,93300.0
2013-11-15 11:50:00,124.34,124.43,124.32,124.41,40600.0,124.34,124.43,124.32,124.41,40600.0
2013-11-15 11:55:00,124.42,124.52,124.39,124.5,231700.0,124.42,124.52,124.39,124.5,231700.0
2013-11-15 12:00:00,124.51,124.51,124.46,124.49,213600.0,124.51,124.51,124.46,124.49,213600.0
2013-11-15 12:05:00,124.49,124.52,124.47,124.49,38500.0,124.49,124.52,124.47,124.49,38500.0
2013-11-15 12:10:00,124.48,124.52,124.47,124.48,39800.0,124.48,124.52,124.47,124.48,39800.0
2013-11-15 12:15:00,124.5,124.52,124.46,124.5,18000.0,124.5,124.52,124.46,124.5,18000.0
2013-11-15 12:20:00,124.51,124.51,124.48,124.5,60700.0,124.51,124.51,124.48,124.5,60700.0
2013-11-15 12:25:00,124.51,124.51,124.49,124.5,121200.0,124.51,124.51,124.49,124.5,121200.0
2013-11-15 12:30:00,124.5,124.51,124.48,124.49,36700.0,124.5,124.51,124.48,124.49,36700.0
2013-11-15 12:35:00,124.48,124.51,124.41,124.43,120500.0,124.48,124.51,124.41,124.43,120500.0
2013-11-15 12:40:00,124.43,124.44,124.4,124.43,68300.0,124.43,124.44,124.4,124.43,68300.0
2013-11-15 12:45:00,124.43,124.47,124.43,124.43,33200.0,124.43,124.47,124.43,124.43,33200.0
2013-11-15 12:50:00,124.44,124.46,124.42,124.46,115200.0,124.44,124.46,124.42,124.46,115200.0
2013-11-15 12:55:00,124.45,124.45,124.38,124.42,16700.0,124.45,124.45,124.38,124.42,16700.0
2013-11-15 13:00:00,124.42,124.44,124.39,124.39,11900.0,124.42,124.44,124.39,124.39,11900.0
2013-11-15 13:05:00,124.39,124.39,124.37,124.39,23900.0,124.39,124.39,124.37,124.39,23900.0
2013-11-15 13:10:00,124.38,124.38,124.34,124.36,13700.0,124.38,124.38,124.34,124.36,13700.0
2013-11-15 13:15:00,124.36,124.4,124.36,124.4,26600.0,124.36,124.4,124.36,124.4,26600.0
2013-11-15 13:20:00,124.39,124.4,124.34,124.4,43300.0,124.39,124.4,124.34,124.4,43300.0
2013-11-15 13:25:00,124.38,124.38,124.28,124.31,26900.0,124.38,124.38,124.28,124.31,26900.0
2013-11-15 13:30:00,124.32,124.34,124.31,124.32,9300.0,124.32,124.34,124.31,124.32,9300.0
2013-11-15 13:35:00,124.32,124.34,124.28,124.28,11800.0,124.32,124.34,124.28,124.28,11800.0
2013-11-15 13:40:00,124.29,124.3,124.22,124.26,15100.0,124.29,124.3,124.22,124.26,15100.0
2013-11-15 13:45:00,124.25,124.28,124.24,124.26,16400.0,124.25,124.28,124.24,124.26,16400.0
2013-11-15 13:50:00,124.25,124.26,124.2,124.21,13000.0,124.25,124.26,124.2,124.21,13000.0
2013-11-15 13:55:00,124.21,124.24,124.19,124.24,34000.0,124.21,124.24,124.19,124.24,34000.0
2013-11-15 14:00:00,124.24,124.26,124.22,124.25,19400.0,124.24,124.26,124.22,124.25,19400.0
2013-11-15 14:05:00,124.25,124.26,124.23,124.25,33300.0,124.25,124.26,124.23,124.25,33300.0
2013-11-15 14:10:00,124.24,124.26,124.23,124.25,17400.0,124.24,124.26,124.23,124.25,17400.0
2013-11-15 14:15:00,124.25,124.25,124.22,124.24,14400.0,124.25,124.25,124.22,124.24,14400.0
2013-11-15 14:20:00,124.24,124.27,124.23,124.27,25500.0,124.24,124.27,124.23,124.27,25500.0
2013-11-15 14:25:00,124.26,124.36,124.25,124.36,37500.0,124.26,124.36,124.25,124.36,37500.0
2013-11-15 14:30:00,124.36,124.42,124.35,124.41,20000.0,124.36,124.42,124.35,124.41,20000.0
2013-11-15 14:35:00,124.41,124.43,124.39,124.4,22700.0,124.41,124.43,124.39,124.4,22700.0
2013-11-15 14:40:00,124.4,124.4,124.36,124.37,19700.0,124.4,124.4,124.36,124.37,19700.0
2013-11-15 14:45:00,124.37,124.39,124.32,124.34,15500.0,124.37,124.39,124.32,124.34,15500.0
2013-11-15 14:50:00,124.34,124.37,124.33,124.34,14400.0,124.34,124.37,124.33,124.34,14400.0
2013-11-15 14:55:00,124.34,124.37,124.33,124.36,20700.0,124.34,124.37,124.33,124.36,20700.0
2013-11-15 15:00:00,124.36,124.38,124.34,124.36,26500.0,124.36,124.38,124.34,124.36,26500.0
2013-11-15 15:05:00,124.36,124.37,124.34,124.35,37900.0,124.36,124.37,124.34,124.35,37900.0
2013-11-15 15:10:00,124.35,124.37,124.34,124.35,47300.0,124.35,124.37,124.34,124.35,47300.0
2013-11-15 15:15:00,124.36,124.38,124.34,124.36,23700.0,124.36,124.38,124.34,124.36,23700.0
2013-11-15 15:20:00,124.37,124.38,124.34,124.34,21000.0,124.37,124.38,124.34,124.34,21000.0
2013-11-15 15:25:00,124.34,124.36,124.26,124.27,49300.0,124.34,124.36,124.26,124.27,49300.0
2013-11-15 15:30:00,124.27,124.29,124.19,124.29,88400.0,124.27,124.29,124.19,124.29,88400.0
2013-11-15 15:35:00,124.29,124.33,124.26,124.31,35800.0,124.29,124.33,124.26,124.31,35800.0
2013-11-15 15:40:00,124.3,124.33,124.26,124.3,73800.0,124.3,124.33,124.26,124.3,73800.0
2013-11-15 15:45:00,124.3,124.32,124.28,124.29,50100.0,124.3,124.32,124.28,124.29,50100.0
2013-11-15 15:50:00,124.29,124.3,124.27,124.28,67100.0,124.29,124.3,124.27,124.28,67100.0
2013-11-15 15:55:00,124.27,124.31,124.24,124.31,207200.0,124.27,124.31,124.24,124.31,207200.0
2013-11-18 09:30:00,123.7,123.77,123.7,123.77,133600.0,123.7,123.77,123.7,123.77,133600.0
2013-11-18 09:35:00,123.75,123.83,123.75,123.79,61300.0,123.75,123.83,123.75,123.79,61300.0
2013-11-18 09:40:00,123.78,123.96,123.78,123.93,160200.0,123.78,123.96,123.78,123.93,160200.0
2013-11-18 09:45:00,123.92,123.95,123.88,123.88,81800.0,123.92,123.95,123.88,123.88,81800.0
2013-11-18 09:50:00,123.88,123.89,123.8,123.85,134100.0,123.88,123.89,123.8,123.85,134100.0
2013-11-18 09:55:00,123.85,123.87,123.83,123.85,104200.0,123.85,123.87,123.83,123.85,104200.0
2013-11-18 10:00:00,123.84,123.89,123.81,123.81,113700.0,123.84,123.89,123.81,123.81,113700.0
2013-11-18 10:05:00,123.82,123.83,123.65,123.69,189300.0,123.82,123.83,123.65,123.69,189300.0
2013-11-18 10:10:00,123.7,123.71,123.53,123.58,117400.0,123.7,123.71,123.53,123.58,117400.0
2013-11-18 10:15:00,123.58,123.61,123.51,123.56,34900.0,123.58,123.61,123.51,123.56,34900.0
2013-11-18 10:20:00,123.55,123.69,123.55,123.62,70700.0,123.55,123.69,123.55,123.62,70700.0
2013-11-18 10:25:00,123.63,123.66,123.58,123.62,50600.0,123.63,123.66,123.58,123.62,50600.0
2013-11-18 10:30:00,123.6,123.7,123.6,123.66,62800.0,123.6,123.7,123.6,123.66,62800.0
2013-11-18 10:35:00,123.65,123.68,123.61,123.67,27200.0,123.65,123.68,123.61,123.67,27200.0
2013-11-18 10:40:00,123.67,123.73,123.66,123.7,39200.0,123.67,123.73,123.66,123.7,39200.0
2013-11-18 10:45:00,123.68,123.68,123.61,123.67,23800.0,123.68,123.68,123.61,123.67,23800.0
2013-11-18 10:50:00,123.66,123.66,123.48,123.5,84800.0,123.66,123.66,123.48,123.5,84800.0
2013-11-18 10:55:00,123.5,123.6,123.5,123.52,31300.0,123.5,123.6,123.5,123.52,31300.0
2013-11-18 11:00:00,123.51,123.62,123.5,123.59,29000.0,123.51,123.62,123.5,123.59,29000.0
2013-11-18 11:05:00,123.59,123.62,123.52,123.57,34400.0,123.59,123.62,123.52,123.57,34400.0
2013-11-18 11:10:00,123.56,123.57,123.5,123.5,16700.0,123.56,123.57,123.5,123.5,16700.0
2013-11-18 11:15:00,123.5,123.59,123.49,123.5,27300.0,123.5,123.59,123.49,123.5,27300.0
2013-11-18 11:20:00,123.49,123.55,123.45,123.51,17600.0,123.49,123.55,123.45,123.51,17600.0
2013-11-18 11:25:00,123.48,123.49,123.11,123.14,221600.0,123.48,123.49,123.11,123.14,221600.0
2013-11-18 11:30:00,123.12,123.26,123.05,123.23,153500.0,123.12,123.26,123.05,123.23,153500.0
2013-11-18 11:35:00,123.22,123.22,123.01,123.02,137100.0,123.22,123.22,123.01,123.02,137100.0
2013-11-18 11:40:00,123.01,123.08,122.82,122.83,146600.0,123.01,123.08,122.82,122.83,146600.0
2013-11-18 11:45:00,122.82,122.99,122.82,122.97,76000.0,122.82,122.99,122.82,122.97,76000.0
2013-11-18 11:50:00,122.96,122.97,122.88,122.92,58300.0,122.96,122.97,122.88,122.92,58300.0
2013-11-18 11:55:00,122.91,122.95,122.86,122.93,95800.0,122.91,122.95,122.86,122.93,95800.0
2013-11-18 12:00:00,122.91,123.04,122.9,123.0,104000.0,122.91,123.04,122.9,123.0,104000.0
2013-11-18 12:05:00,123.0,123.02,122.94,123.0,39900.0,123.0,123.02,122.94,123.0,39900.0
2013-11-18 12:10:00,123.0,123.01,122.93,122.95,27800.0,123.0,123.01,122.93,122.95,27800.0
2013-11-18 12:15:00,122.95,122.98,122.82,122.84,88100.0,122.95,122.98,122.82,122.84,88100.0
2013-11-18 12:20:00,122.83,122.9,122.72,122.75,198700.0,122.83,122.9,122.72,122.75,198700.0
2013-11-18 12:25:00,122.76,122.8,122.69,122.74,70600.0,122.76,122.8,122.69,122.74,70600.0
2013-11-18 12:30:00,122.74,122.81,122.7,122.76,50400.0,122.74,122.81,122.7,122.76,50400.0
2013-11-18 12:35:00,122.75,122.76,122.55,122.58,148400.0,122.75,122.76,122.55,122.58,148400.0
2013-11-18 12:40:00,122.59,122.7,122.57,122.7,62100.0,122.59,122.7,122.57,122.7,62100.0
2013-11-18 12:45:00,122.68,122.81,122.66,122.73,36800.0,122.68,122.81,122.66,122.73,36800.0
2013-11-18 12:50:00,122.72,122.82,122.72,122.81,18600.0,122.72,122.82,122.72,122.81,18600.0
2013-11-18 12:55:00,122.81,122.84,122.79,122.81,24300.0,122.81,122.84,122.79,122.81,24300.0
2013-11-18 13:00:00,122.8,122.8,122.7,122.75,29500.0,122.8,122.8,122.7,122.75,29500.0
2013-11-18 13:05:00,122.77,122.84,122.73,122.82,25400.0,122.77,122.84,122.73,122.82,25400.0
2013-11-18 13:10:00,122.85,122.87,122.81,122.81,29500.0,122.85,122.87,122.81,122.81,29500.0
2013-11-18 13:15:00,122.83,122.94,122.83,122.94,55100.0,122.83,122.94,122.83,122.94,55100.0
2013-11-18 13:20:00,122.94,122.96,122.88,122.89,16400.0,122.94,122.96,122.88,122.89,16400.0
2013-11-18 13:25:00,122.88,122.9,122.83,122.85,14600.0,122.88,122.9,122.83,122.85,14600.0
2013-11-18 13:30:00,122.84,122.88,122.84,122.88,10500.0,122.84,122.88,122.84,122.88,10500.0
2013-11-18 13:35:00,122.88,122.99,122.88,122.98,36800.0,122.88,122.99,122.88,122.98,36800.0
2013-11-18 13:40:00,123.0,123.01,122.94,122.96,45000.0,123.0,123.01,122.94,122.96,45000.0
2013-11-18 13:45:00,122.96,122.97,122.92,122.93,84000.0,122.96,122.97,122.92,122.93,84000.0
2013-11-18 13:50:00,122.93,122.95,122.91,122.92,63100.0,122.93,122.95,122.91,122.92,63100.0
2013-11-18 13:55:00,122.91,122.96,122.91,122.96,59300.0,122.91,122.96,122.91,122.96,59300.0
2013-11-18 14:00:00,122.96,123.0,122.87,122.95,64300.0,122.96,123.0,122.87,122.95,64300.0
2013-11-18 14:05:00,122.93,122.93,122.89,122.9,26600.0,122.93,122.93,122.89,122.9,26600.0
2013-11-18 14:10:00,122.89,122.9,122.86,122.88,25000.0,122.89,122.9,122.86,122.88,25000.0
2013-11-18 14:15:00,122.88,122.9,122.87,122.88,10600.0,122.88,122.9,122.87,122.88,10600.0
2013-11-18 14:20:00,122.88,122.9,122.88,122.9,26200.0,122.88,122.9,122.88,122.9,26200.0
2013-11-18 14:25:00,122.9,122.91,122.86,122.89,36600.0,122.9,122.91,122.86,122.89,36600.0
2013-11-18 14:30:00,122.88,122.89,122.84,122.84,12400.0,122.88,122.89,122.84,122.84,12400.0
2013-11-18 14:35:00,122.84,122.85,122.73,122.75,49300.0,122.84,122.85,122.73,122.75,49300.0
2013-11-18 14:40:00,122.76,122.88,122.75,122.85,105400.0,122.76,122.88,122.75,122.85,105400.0
2013-11-18 14:45:00,122.83,122.84,122.74,122.77,54300.0,122.83,122.84,122.74,122.77,54300.0
2013-11-18 14:50:00,122.78,122.79,122.68,122.74,65800.0,122.78,122.79,122.68,122.74,65800.0
2013-11-18 14:55:00,122.74,122.75,122.7,122.71,38800.0,122.74,122.75,122.7,122.71,38800.0
2013-11-18 15:00:00,122.72,122.74,122.67,122.73,30600.0,122.72,122.74,122.67,122.73,30600.0
2013-11-18 15:05:00,122.73,122.83,122.71,122.73,58900.0,122.73,122.83,122.71,122.73,58900.0
2013-11-18 15:10:00,122.72,122.78,122.71,122.74,36900.0,122.72,122.78,122.71,122.74,36900.0
2013-11-18 15:15:00,122.74,122.85,122.71,122.83,69300.0,122.74,122.85,122.71,122.83,69300.0
2013-11-18 15:20:00,122.83,122.88,122.79,122.79,43100.0,122.83,122.88,122.79,122.79,43100.0
2013-11-18 15:25:00,122.79,122.83,122.78,122.82,54900.0,122.79,122.83,122.78,122.82,54900.0
2013-11-18 15:30:00,122.81,122.86,122.81,122.85,55200.0,122.81,122.86,122.81,122.85,55200.0
2013-11-18 15:35:00,122.83,122.86,122.8,122.84,65900.0,122.83,122.86,122.8,122.84,65900.0
2013-11-18 15:40:00,122.84,122.86,122.8,122.82,56300.0,122.84,122.86,122.8,122.82,56300.0
2013-11-18 15:45:00,122.82,122.85,122.81,122.84,58800.0,122.82,122.85,122.81,122.84,58800.0
2013-11-18 15:50:00,122.85,122.99,122.85,122.95,131100.0,122.85,122.99,122.85,122.95,131100.0
2013-11-18 15:55:00,122.95,122.96,122.89,122.9,207100.0,122.95,122.96,122.89,122.9,207100.0
2013-11-19 09:30:00,122.97,123.15,122.93,123.13,107200.0,122.97,123.15,122.93,123.13,107200.0
2013-11-19 09:35:00,123.13,123.15,123.04,123.1,50200.0,123.13,123.15,123.04,123.1,50200.0
2013-11-19 09:40:00,123.1,123.23,123.06,123.2,48600.0,123.1,123.23,123.06,123.2,48600.0
2013-11-19 09:45:00,123.21,123.4,123.18,123.33,215500.0,123.21,123.4,123.18,123.33,215500.0
2013-11-19 09:50:00,123.33,123.33,123.23,123.27,75200.0,123.33,123.33,123.23,123.27,75200.0
2013-11-19 09:55:00,123.29,123.3,123.16,123.17,83200.0,123.29,123.3,123.16,123.17,83200.0
2013-11-19 10:00:00,123.18,123.18,123.09,123.12,74500.0,123.18,123.18,123.09,123.12,74500.0
2013-11-19 10:05:00,123.12,123.15,123.07,123.11,52800.0,123.12,123.15,123.07,123.11,52800.0
2013-11-19 10:10:00,123.12,123.29,123.12,123.25,37500.0,123.12,123.29,123.12,123.25,37500.0
2013-11-19 10:15:00,123.27,123.36,123.25,123.27,43600.0,123.27,123.36,123.25,123.27,43600.0
2013-11-19 10:20:00,123.27,123.34,123.24,123.29,74300.0,123.27,123.34,123.24,123.29,74300.0
2013-11-19 10:25:00,123.28,123.29,123.19,123.21,36700.0,123.28,123.29,123.19,123.21,36700.0
2013-11-19 10:30:00,123.21,123.25,123.16,123.19,41300.0,123.21,123.25,123.16,123.19,41300.0
2013-11-19 10:35:00,123.18,123.21,123.14,123.2,31000.0,123.18,123.21,123.14,123.2,31000.0
2013-11-19 10:40:00,123.21,123.24,123.14,123.14,19300.0,123.21,123.24,123.14,123.14,19300.0
2013-11-19 10:45:00,123.13,123.13,122.97,123.06,121700.0,123.13,123.13,122.97,123.06,121700.0
2013-11-19 10:50:00,123.07,123.07,123.0,123.02,20000.0,123.07,123.07,123.0,123.02,20000.0
2013-11-19 10:55:00,123.01,123.04,123.0,123.03,40700.0,123.01,123.04,123.0,123.03,40700.0
2013-11-19 11:00:00,123.02,123.02,122.88,123.0,50700.0,123.02,123.02,122.88,123.0,50700.0
2013-11-19 11:05:00,122.99,123.1,122.96,123.1,59100.0,122.99,123.1,122.96,123.1,59100.0
2013-11-19 11:10:00,123.08,123.11,122.98,123.01,24200.0,123.08,123.11,122.98,123.01,24200.0
2013-11-19 11:15:00,123.0,123.07,122.96,123.04,19700.0,123.0,123.07,122.96,123.04,19700.0
2013-11-19 11:20:00,123.05,123.13,123.01,123.13,8200.0,123.05,123.13,123.01,123.13,8200.0
2013-11-19 11:25:00,123.11,123.15,123.06,123.06,10500.0,123.11,123.15,123.06,123.06,10500.0
2013-11-19 11:30:00,123.08,123.11,123.0,123.11,36800.0,123.08,123.11,123.0,123.11,36800.0
2013-11-19 11:35:00,123.1,123.18,123.09,123.14,22200.0,123.1,123.18,123.09,123.14,22200.0
2013-11-19 11:40:00,123.15,123.17,123.08,123.1,11300.0,123.15,123.17,123.08,123.1,11300.0
2013-11-19 11:45:00,123.12,123.17,123.09,123.09,10400.0,123.12,123.17,123.09,123.09,10400.0
2013-11-19 11:50:00,123.08,123.14,123.04,123.06,84300.0,123.08,123.14,123.04,123.06,84300.0
2013-11-19 11:55:00,123.06,123.06,122.9,122.92,140300.0,123.06,123.06,122.9,122.92,140300.0
2013-11-19 12:00:00,122.93,122.98,122.92,122.96,38700.0,122.93,122.98,122.92,122.96,38700.0
2013-11-19 12:05:00,122.97,123.02,122.95,123.02,16700.0,122.97,123.02,122.95,123.02,16700.0
2013-11-19 12:10:00,123.02,123.05,123.01,123.01,14100.0,123.02,123.05,123.01,123.01,14100.0
2013-11-19 12:15:00,123.01,123.01,122.97,122.98,14600.0,123.01,123.01,122.97,122.98,14600.0
2013-11-19 12:20:00,122.98,122.99,122.96,122.97,16700.0,122.98,122.99,122.96,122.97,16700.0
2013-11-19 12:25:00,122.96,123.15,122.94,123.12,93900.0,122.96,123.15,122.94,123.12,93900.0
2013-11-19 12:30:00,123.11,123.12,123.04,123.08,25100.0,123.11,123.12,123.04,123.08,25100.0
2013-11-19 12:35:00,123.09,123.11,123.07,123.07,26400.0,123.09,123.11,123.07,123.07,26400.0
2013-11-19 12:40:00,123.08,123.09,123.04,123.04,20100.0,123.08,123.09,123.04,123.04,20100.0
2013-11-19 12:45:00,123.04,123.04,122.96,122.98,23700.0,123.04,123.04,122.96,122.98,23700.0
2013-11-19 12:50:00,122.99,123.06,122.99,123.03,44100.0,122.99,123.06,122.99,123.03,44100.0
2013-11-19 12:55:00,123.03,123.03,122.93,122.94,56700.0,123.03,123.03,122.93,122.94,56700.0
2013-11-19 13:00:00,122.94,122.96,122.92,122.92,11600.0,122.94,122.96,122.92,122.92,11600.0
2013-11-19 13:05:00,122.93,122.96,122.9,122.93,67900.0,122.93,122.96,122.9,122.93,67900.0
2013-11-19 13:10:00,122.94,123.01,122.93,123.01,98400.0,122.94,123.01,122.93,123.01,98400.0
2013-11-19 13:15:00,123.02,123.04,122.95,122.95,10900.0,123.02,123.04,122.95,122.95,10900.0
2013-11-19 13:20:00,122.95,123.03,122.95,122.98,8300.0,122.95,123.03,122.95,122.98,8300.0
2013-11-19 13:25:00,122.97,123.05,122.92,122.92,19700.0,122.97,123.05,122.92,122.92,19700.0
2013-11-19 13:30:00,122.91,122.95,122.89,122.93,22200.0,122.91,122.95,122.89,122.93,22200.0
2013-11-19 13:35:00,122.93,123.03,122.92,123.03,29500.0,122.93,123.03,122.92,123.03,29500.0
2013-11-19 13:40:00,123.03,123.06,122.97,123.04,19800.0,123.03,123.06,122.97,123.04,19800.0
2013-11-19 13:45:00,123.04,123.05,122.98,122.98,24400.0,123.04,123.05,122.98,122.98,24400.0
2013-11-19 13:50:00,122.97,122.98,122.92,122.97,25100.0,122.97,122.98,122.92,122.97,25100.0
2013-11-19 13:55:00,122.98,123.02,122.94,122.94,24300.0,122.98,123.02,122.94,122.94,24300.0
2013-11-19 14:00:00,122.94,123.0,122.91,122.92,29100.0,122.94,123.0,122.91,122.92,29100.0
2013-11-19 14:05:00,122.92,122.94,122.87,122.88,29800.0,122.92,122.94,122.87,122.88,29800.0
2013-11-19 14:10:00,122.89,122.94,122.83,122.92,83100.0,122.89,122.94,122.83,122.92,83100.0
2013-11-19 14:15:00,122.92,122.92,122.85,122.91,40000.0,122.92,122.92,122.85,122.91,40000.0
2013-11-19 14:20:00,122.92,122.97,122.91,122.95,18400.0,122.92,122.97,122.91,122.95,18400.0
2013-11-19 14:25:00,122.96,123.01,122.96,122.99,19900.0,122.96,123.01,122.96,122.99,19900.0
2013-11-19 14:30:00,123.0,123.08,123.0,123.04,46200.0,123.0,123.08,123.0,123.04,46200.0
2013-11-19 14:35:00,123.04,123.06,123.01,123.05,38900.0,123.04,123.06,123.01,123.05,38900.0
2013-11-19 14:40:00,123.04,123.05,123.01,123.02,15800.0,123.04,123.05,123.01,123.02,15800.0
2013-11-19 14:45:00,123.02,123.04,122.99,123.02,22700.0,123.02,123.04,122.99,123.02,22700.0
2013-11-19 14:50:00,123.02,123.02,123.0,123.01,13900.0,123.02,123.02,123.0,123.01,13900.0
2013-11-19 14:55:00,123.01,123.03,122.99,123.03,61900.0,123.01,123.03,122.99,123.03,61900.0
2013-11-19 15:00:00,123.03,123.05,123.01,123.03,20900.0,123.03,123.05,123.01,123.03,20900.0
2013-11-19 15:05:00,123.03,123.04,123.01,123.02,25000.0,123.03,123.04,123.01,123.02,25000.0
2013-11-19 15:10:00,123.01,123.04,123.0,123.04,9600.0,123.01,123.04,123.0,123.04,9600.0
2013-11-19 15:15:00,123.03,123.06,123.0,123.0,20800.0,123.03,123.06,123.0,123.0,20800.0
2013-11-19 15:20:00,123.01,123.02,122.95,122.95,42900.0,123.01,123.02,122.95,122.95,42900.0
2013-11-19 15:25:00,122.94,122.98,122.94,122.94,18300.0,122.94,122.98,122.94,122.94,18300.0
2013-11-19 15:30:00,122.93,122.96,122.87,122.88,39600.0,122.93,122.96,122.87,122.88,39600.0
2013-11-19 15:35:00,122.88,122.89,122.86,122.88,13100.0,122.88,122.89,122.86,122.88,13100.0
2013-11-19 15:40:00,122.87,122.87,122.84,122.86,33600.0,122.87,122.87,122.84,122.86,33600.0
2013-11-19 15:45:00,122.87,122.91,122.87,122.88,20300.0,122.87,122.91,122.87,122.88,20300.0
2013-11-19 15:50:00,122.88,123.05,122.87,122.97,73300.0,122.88,123.05,122.87,122.97,73300.0
2013-11-19 15:55:00,122.98,122.98,122.91,122.94,93900.0,122.98,122.98,122.91,122.94,93900.0
2013-11-20 09:30:00,121.68,121.77,121.63,121.75,207200.0,121.68,121.77,121.63,121.75,207200.0
2013-11-20 09:35:00,121.76,121.78,121.59,121.61,119000.0,121.76,121.78,121.59,121.61,119000.0
2013-11-20 09:40:00,121.6,121.6,121.21,121.26,374600.0,121.6,121.6,121.21,121.26,374600.0
2013-11-20 09:45:00,121.3,121.43,121.27,121.36,143800.0,121.3,121.43,121.27,121.36,143800.0
2013-11-20 09:50:00,121.36,121.43,121.26,121.3,111100.0,121.36,121.43,121.26,121.3,111100.0
2013-11-20 09:55:00,121.3,121.4,121.21,121.3,172600.0,121.3,121.4,121.21,121.3,172600.0
2013-11-20 10:00:00,121.28,121.42,121.24,121.39,132100.0,121.28,121.42,121.24,121.39,132100.0
2013-11-20 10:05:00,121.39,121.52,121.34,121.43,98000.0,121.39,121.52,121.34,121.43,98000.0
2013-11-20 10:10:00,121.41,121.52,121.37,121.52,83000.0,121.41,121.52,121.37,121.52,83000.0
2013-11-20 10:15:00,121.51,121.54,121.47,121.51,75000.0,121.51,121.54,121.47,121.51,75000.0
2013-11-20 10:20:00,121.5,122.04,121.29,121.92,859400.0,121.5,122.04,121.29,121.92,859400.0
2013-11-20 10:25:00,121.93,122.44,121.89,122.23,449200.0,121.93,122.44,121.89,122.23,449200.0
2013-11-20 10:30:00,122.22,122.29,121.85,121.93,338800.0,122.22,122.29,121.85,121.93,338800.0
2013-11-20 10:35:00,121.91,122.04,121.81,121.91,268200.0,121.91,122.04,121.81,121.91,268200.0
2013-11-20 10:40:00,121.91,122.03,121.88,121.96,80100.0,121.91,122.03,121.88,121.96,80100.0
2013-11-20 10:45:00,121.97,122.21,121.93,122.16,101400.0,121.97,122.21,121.93,122.16,101400.0
2013-11-20 10:50:00,122.16,122.16,121.94,122.0,61900.0,122.16,122.16,121.94,122.0,61900.0
2013-11-20 10:55:00,122.0,122.02,121.94,122.0,30000.0,122.0,122.02,121.94,122.0,30000.0
2013-11-20 11:00:00,121.99,122.01,121.86,121.92,73300.0,121.99,122.01,121.86,121.92,73300.0
2013-11-20 11:05:00,121.9,122.04,121.86,122.0,146700.0,121.9,122.04,121.86,122.0,146700.0
2013-11-20 11:10:00,122.01,122.04,121.88,121.92,63100.0,122.01,122.04,121.88,121.92,63100.0
2013-11-20 11:15:00,121.93,122.04,121.9,121.96,89100.0,121.93,122.04,121.9,121.96,89100.0
2013-11-20 11:20:00,121.93,121.95,121.83,121.87,108900.0,121.93,121.95,121.83,121.87,108900.0
2013-11-20 11:25:00,121.86,121.88,121.7,121.82,124400.0,121.86,121.88,121.7,121.82,124400.0
2013-11-20 11:30:00,121.82,121.83,121.77,121.78,25100.0,121.82,121.83,121.77,121.78,25100.0
2013-11-20 11:35:00,121.78,121.85,121.74,121.84,21700.0,121.78,121.85,121.74,121.84,21700.0
2013-11-20 11:40:00,121.84,121.98,121.82,121.85,77100.0,121.84,121.98,121.82,121.85,77100.0
2013-11-20 11:45:00,121.85,121.85,121.79,121.82,36800.0,121.85,121.85,121.79,121.82,36800.0
2013-11-20 11:50:00,121.78,121.86,121.78,121.82,83100.0,121.78,121.86,121.78,121.82,83100.0
2013-11-20 11:55:00,121.83,121.83,121.78,121.83,18200.0,121.83,121.83,121.78,121.83,18200.0
2013-11-20 12:00:00,121.83,121.9,121.77,121.86,52100.0,121.83,121.9,121.77,121.86,52100.0
2013-11-20 12:05:00,121.88,121.99,121.78,121.85,85200.0,121.88,121.99,121.78,121.85,85200.0
2013-11-20 12:10:00,121.85,121.89,121.78,121.78,43900.0,121.85,121.89,121.78,121.78,43900.0
2013-11-20 12:15:00,121.8,121.84,121.77,121.81,27800.0,121.8,121.84,121.77,121.81,27800.0
2013-11-20 12:20:00,121.8,121.84,121.76,121.82,23200.0,121.8,121.84,121.76,121.82,23200.0
2013-11-20 12:25:00,121.81,121.84,121.78,121.8,24000.0,121.81,121.84,121.78,121.8,24000.0
2013-11-20 12:30:00,121.81,121.84,121.73,121.77,32300.0,121.81,121.84,121.73,121.77,32300.0
2013-11-20 12:35:00,121.78,121.79,121.55,121.58,194800.0,121.78,121.79,121.55,121.58,194800.0
2013-11-20 12:40:00,121.58,121.73,121.47,121.73,158200.0,121.58,121.73,121.47,121.73,158200.0
2013-11-20 12:45:00,121.71,121.73,121.62,121.65,43500.0,121.71,121.73,121.62,121.65,43500.0
2013-11-20 12:50:00,121.65,121.71,121.64,121.7,37400.0,121.65,121.71,121.64,121.7,37400.0
2013-11-20 12:55:00,121.71,121.74,121.53,121.64,92800.0,121.71,121.74,121.53,121.64,92800.0
2013-11-20 13:00:00,121.64,121.68,121.47,121.48,43700.0,121.64,121.68,121.47,121.48,43700.0
2013-11-20 13:05:00,121.48,121.56,121.43,121.52,46400.0,121.48,121.56,121.43,121.52,46400.0
2013-11-20 13:10:00,121.53,121.53,121.42,121.49,64500.0,121.53,121.53,121.42,121.49,64500.0
2013-11-20 13:15:00,121.5,121.6,121.49,121.54,77100.0,121.5,121.6,121.49,121.54,77100.0
2013-11-20 13:20:00,121.54,121.55,121.43,121.46,64800.0,121.54,121.55,121.43,121.46,64800.0
2013-11-20 13:25:00,121.48,121.54,121.44,121.46,35000.0,121.48,121.54,121.44,121.46,35000.0
2013-11-20 13:30:00,121.44,121.57,121.44,121.54,30400.0,121.44,121.57,121.44,121.54,30400.0
2013-11-20 13:35:00,121.56,121.66,121.56,121.62,50400.0,121.56,121.66,121.56,121.62,50400.0
2013-11-20 13:40:00,121.62,121.62,121.56,121.62,17200.0,121.62,121.62,121.56,121.62,17200.0
2013-11-20 13:45:00,121.63,121.97,121.61,121.81,170100.0,121.63,121.97,121.61,121.81,170100.0
2013-11-20 13:50:00,121.8,121.82,121.76,121.78,33100.0,121.8,121.82,121.76,121.78,33100.0
2013-11-20 13:55:00,121.78,121.81,121.74,121.76,56300.0,121.78,121.81,121.74,121.76,56300.0
2013-11-20 14:00:00,121.76,121.76,120.31,121.58,1145000.0,121.76,121.76,120.31,121.58,1145000.0
2013-11-20 14:05:00,121.57,121.61,120.95,120.98,347400.0,121.57,121.61,120.95,120.98,347400.0
2013-11-20 14:10:00,120.97,121.09,120.56,120.58,403900.0,120.97,121.09,120.56,120.58,403900.0
2013-11-20 14:15:00,120.59,121.03,120.56,120.86,417900.0,120.59,121.03,120.56,120.86,417900.0
2013-11-20 14:20:00,120.86,120.86,120.68,120.71,174100.0,120.86,120.86,120.68,120.71,174100.0
2013-11-20 14:25:00,120.71,120.85,120.57,120.73,251300.0,120.71,120.85,120.57,120.73,251300.0
2013-11-20 14:30:00,120.72,120.74,120.41,120.41,452500.0,120.72,120.74,120.41,120.41,452500.0
2013-11-20 14:35:00,120.42,120.54,120.13,120.18,495500.0,120.42,120.54,120.13,120.18,495500.0
2013-11-20 14:40:00,120.18,120.3,120.11,120.19,322000.0,120.18,120.3,120.11,120.19,322000.0
2013-11-20 14:45:00,120.19,120.21,119.94,120.15,587600.0,120.19,120.21,119.94,120.15,587600.0
2013-11-20 14:50:00,120.14,120.16,119.86,119.87,476600.0,120.14,120.16,119.86,119.87,476600.0
2013-11-20 14:55:00,119.87,119.92,119.76,119.87,315100.0,119.87,119.92,119.76,119.87,315100.0
2013-11-20 15:00:00,119.87,120.01,119.87,119.95,176000.0,119.87,120.01,119.87,119.95,176000.0
2013-11-20 15:05:00,119.9,120.14,119.89,120.13,137300.0,119.9,120.14,119.89,120.13,137300.0
2013-11-20 15:10:00,120.12,120.21,120.03,120.09,136100.0,120.12,120.21,120.03,120.09,136100.0
2013-11-20 15:15:00,120.08,120.08,119.88,119.91,100200.0,120.08,120.08,119.88,119.91,100200.0
2013-11-20 15:20:00,119.9,120.11,119.9,120.09,113900.0,119.9,120.11,119.9,120.09,113900.0
2013-11-20 15:25:00,120.08,120.14,120.0,120.04,80700.0,120.08,120.14,120.0,120.04,80700.0
2013-11-20 15:30:00,120.03,120.04,119.92,120.04,167000.0,120.03,120.04,119.92,120.04,167000.0
2013-11-20 15:35:00,120.04,120.16,120.01,120.15,109600.0,120.04,120.16,120.01,120.15,109600.0
2013-11-20 15:40:00,120.16,120.33,120.11,120.15,160700.0,120.16,120.33,120.11,120.15,160700.0
2013-11-20 15:45:00,120.16,120.16,120.01,120.1,143200.0,120.16,120.16,120.01,120.1,143200.0
2013-11-20 15:50:00,120.11,120.18,120.06,120.13,172200.0,120.11,120.18,120.06,120.13,172200.0
2013-11-20 15:55:00,120.13,120.2,120.07,120.07,298700.0,120.13,120.2,120.07,120.07,298700.0
2013-11-21 09:30:00,119.81,119.87,119.7,119.85,347800.0,119.81,119.87,119.7,119.85,347800.0
2013-11-21 09:35:00,119.85,119.92,119.76,119.8,90300.0,119.85,119.92,119.76,119.8,90300.0
2013-11-21 09:40:00,119.81,119.81,119.44,119.52,207000.0,119.81,119.81,119.44,119.52,207000.0
2013-11-21 09:45:00,119.52,119.57,119.39,119.47,422900.0,119.52,119.57,119.39,119.47,422900.0
2013-11-21 09:50:00,119.46,119.46,119.31,119.4,361500.0,119.46,119.46,119.31,119.4,361500.0
2013-11-21 09:55:00,119.39,119.68,119.38,119.66,239300.0,119.39,119.68,119.38,119.66,239300.0
2013-11-21 10:00:00,119.64,120.08,119.62,119.96,437100.0,119.64,120.08,119.62,119.96,437100.0
2013-11-21 10:05:00,119.95,119.99,119.77,119.84,100400.0,119.95,119.99,119.77,119.84,100400.0
2013-11-21 10:10:00,119.84,119.89,119.76,119.86,42800.0,119.84,119.89,119.76,119.86,42800.0
2013-11-21 10:15:00,119.85,119.86,119.77,119.85,103200.0,119.85,119.86,119.77,119.85,103200.0
2013-11-21 10:20:00,119.84,119.87,119.7,119.72,115400.0,119.84,119.87,119.7,119.72,115400.0
2013-11-21 10:25:00,119.71,119.73,119.55,119.59,152800.0,119.71,119.73,119.55,119.59,152800.0
2013-11-21 10:30:00,119.57,119.7,119.57,119.63,84900.0,119.57,119.7,119.57,119.63,84900.0
2013-11-21 10:35:00,119.66,119.87,119.65,119.79,117300.0,119.66,119.87,119.65,119.79,117300.0
2013-11-21 10:40:00,119.77,119.79,119.56,119.58,114400.0,119.77,119.79,119.56,119.58,114400.0
2013-11-21 10:45:00,119.58,119.69,119.58,119.68,131300.0,119.58,119.69,119.58,119.68,131300.0
2013-11-21 10:50:00,119.68,119.83,119.65,119.8,48200.0,119.68,119.83,119.65,119.8,48200.0
2013-11-21 10:55:00,119.8,119.88,119.75,119.83,67000.0,119.8,119.88,119.75,119.83,67000.0
2013-11-21 11:00:00,119.82,119.82,119.68,119.73,54000.0,119.82,119.82,119.68,119.73,54000.0
2013-11-21 11:05:00,119.72,119.89,119.7,119.83,79800.0,119.72,119.89,119.7,119.83,79800.0
2013-11-21 11:10:00,119.8,119.84,119.77,119.84,41900.0,119.8,119.84,119.77,119.84,41900.0
2013-11-21 11:15:00,119.82,119.9,119.78,119.89,70200.0,119.82,119.9,119.78,119.89,70200.0
2013-11-21 11:20:00,119.89,119.96,119.88,119.96,82500.0,119.89,119.96,119.88,119.96,82500.0
2013-11-21 11:25:00,119.96,119.97,119.87,119.9,119300.0,119.96,119.97,119.87,119.9,119300.0
2013-11-21 11:30:00,119.9,119.93,119.87,119.89,39300.0,119.9,119.93,119.87,119.89,39300.0
2013-11-21 11:35:00,119.91,119.91,119.7,119.71,107500.0,119.91,119.91,119.7,119.71,107500.0
2013-11-21 11:40:00,119.71,119.73,119.63,119.72,71800.0,119.71,119.73,119.63,119.72,71800.0
2013-11-21 11:45:00,119.71,119.75,119.63,119.72,70700.0,119.71,119.75,119.63,119.72,70700.0
2013-11-21 11:50:00,119.72,119.75,119.68,119.68,40100.0,119.72,119.75,119.68,119.68,40100.0
2013-11-21 11:55:00,119.7,119.85,119.65,119.85,88700.0,119.7,119.85,119.65,119.85,88700.0
2013-11-21 12:00:00,119.85,119.94,119.84,119.87,50600.0,119.85,119.94,119.84,119.87,50600.0
2013-11-21 12:05:00,119.87,119.93,119.86,119.88,33400.0,119.87,119.93,119.86,119.88,33400.0
2013-11-21 12:10:00,119.9,120.07,119.89,120.07,104600.0,119.9,120.07,119.89,120.07,104600.0
2013-11-21 12:15:00,120.07,120.12,120.0,120.03,64800.0,120.07,120.12,120.0,120.03,64800.0
2013-11-21 12:20:00,120.05,120.32,120.05,120.26,123300.0,120.05,120.32,120.05,120.26,123300.0
2013-11-21 12:25:00,120.26,120.27,120.15,120.22,65100.0,120.26,120.27,120.15,120.22,65100.0
2013-11-21 12:30:00,120.23,120.33,120.22,120.25,80400.0,120.23,120.33,120.22,120.25,80400.0
2013-11-21 12:35:00,120.25,120.35,120.23,120.25,105200.0,120.25,120.35,120.23,120.25,105200.0
2013-11-21 12:40:00,120.26,120.3,120.17,120.28,80600.0,120.26,120.3,120.17,120.28,80600.0
2013-11-21 12:45:00,120.28,120.31,120.21,120.21,32600.0,120.28,120.31,120.21,120.21,32600.0
2013-11-21 12:50:00,120.21,120.22,120.13,120.19,31600.0,120.21,120.22,120.13,120.19,31600.0
2013-11-21 12:55:00,120.19,120.19,120.1,120.11,25300.0,120.19,120.19,120.1,120.11,25300.0
2013-11-21 13:00:00,120.1,120.21,120.06,120.12,43400.0,120.1,120.21,120.06,120.12,43400.0
2013-11-21 13:05:00,120.11,120.14,120.07,120.13,31100.0,120.11,120.14,120.07,120.13,31100.0
2013-11-21 13:10:00,120.14,120.16,120.05,120.06,58200.0,120.14,120.16,120.05,120.06,58200.0
2013-11-21 13:15:00,120.07,120.1,120.02,120.08,23300.0,120.07,120.1,120.02,120.08,23300.0
2013-11-21 13:20:00,120.08,120.19,120.07,120.15,34900.0,120.08,120.19,120.07,120.15,34900.0
2013-11-21 13:25:00,120.16,120.18,120.04,120.07,25400.0,120.16,120.18,120.04,120.07,25400.0
2013-11-21 13:30:00,120.07,120.12,120.07,120.1,25600.0,120.07,120.12,120.07,120.1,25600.0
2013-11-21 13:35:00,120.09,120.09,119.98,120.01,295900.0,120.09,120.09,119.98,120.01,295900.0
2013-11-21 13:40:00,120.02,120.03,119.99,120.0,69100.0,120.02,120.03,119.99,120.0,69100.0
2013-11-21 13:45:00,120.0,120.06,119.99,120.03,43500.0,120.0,120.06,119.99,120.03,43500.0
2013-11-21 13:50:00,120.03,120.04,120.01,120.02,85900.0,120.03,120.04,120.01,120.02,85900.0
2013-11-21 13:55:00,120.02,120.03,119.92,119.95,74100.0,120.02,120.03,119.92,119.95,74100.0
2013-11-21 14:00:00,119.97,120.09,119.97,120.07,40300.0,119.97,120.09,119.97,120.07,40300.0
2013-11-21 14:05:00,120.08,120.08,120.02,120.04,58600.0,120.08,120.08,120.02,120.04,58600.0
2013-11-21 14:10:00,120.03,120.06,120.02,120.04,19900.0,120.03,120.06,120.02,120.04,19900.0
2013-11-21 14:15:00,120.04,120.13,120.04,120.11,29200.0,120.04,120.13,120.04,120.11,29200.0
2013-11-21 14:20:00,120.12,120.17,120.09,120.12,39000.0,120.12,120.17,120.09,120.12,39000.0
2013-11-21 14:25:00,120.13,120.19,120.11,120.13,47000.0,120.13,120.19,120.11,120.13,47000.0
2013-11-21 14:30:00,120.14,120.14,120.06,120.11,42200.0,120.14,120.14,120.06,120.11,42200.0
2013-11-21 14:35:00,120.12,120.12,120.06,120.06,26100.0,120.12,120.12,120.06,120.06,26100.0
2013-11-21 14:40:00,120.06,120.12,120.03,120.07,30100.0,120.06,120.12,120.03,120.07,30100.0
2013-11-21 14:45:00,120.07,120.09,119.98,119.99,55400.0,120.07,120.09,119.98,119.99,55400.0
2013-11-21 14:50:00,119.99,120.02,119.98,119.99,19600.0,119.99,120.02,119.98,119.99,19600.0
2013-11-21 14:55:00,120.0,120.01,119.98,119.99,39300.0,120.0,120.01,119.98,119.99,39300.0
2013-11-21 15:00:00,119.99,120.0,119.81,119.87,81600.0,119.99,120.0,119.81,119.87,81600.0
2013-11-21 15:05:00,119.87,119.92,119.82,119.91,53300.0,119.87,119.92,119.82,119.91,53300.0
2013-11-21 15:10:00,119.91,120.0,119.89,119.97,37100.0,119.91,120.0,119.89,119.97,37100.0
2013-11-21 15:15:00,119.98,120.01,119.96,120.0,44700.0,119.98,120.01,119.96,120.0,44700.0
2013-11-21 15:20:00,119.99,120.03,119.93,119.95,42000.0,119.99,120.03,119.93,119.95,42000.0
2013-11-21 15:25:00,119.94,119.95,119.91,119.91,22900.0,119.94,119.95,119.91,119.91,22900.0
2013-11-21 15:30:00,119.92,119.94,119.87,119.91,29500.0,119.92,119.94,119.87,119.91,29500.0
2013-11-21 15:35:00,119.92,119.94,119.89,119.94,49600.0,119.92,119.94,119.89,119.94,49600.0
2013-11-21 15:40:00,119.94,119.94,119.87,119.87,40800.0,119.94,119.94,119.87,119.87,40800.0
2013-11-21 15:45:00,119.86,119.88,119.75,119.87,130600.0,119.86,119.88,119.75,119.87,130600.0
2013-11-21 15:50:00,119.87,119.92,119.86,119.9,101800.0,119.87,119.92,119.86,119.9,101800.0
2013-11-21 15:55:00,119.9,119.98,119.88,119.94,201800.0,119.9,119.98,119.88,119.94,201800.0
2013-11-22 09:30:00,120.25,120.29,120.18,120.29,221600.0,120.25,120.29,120.18,120.29,221600.0
2013-11-22 09:35:00,120.28,120.4,120.28,120.31,80200.0,120.28,120.4,120.28,120.31,80200.0
2013-11-22 09:40:00,120.31,120.39,120.29,120.34,56100.0,120.31,120.39,120.29,120.34,56100.0
2013-11-22 09:45:00,120.34,120.36,120.25,120.29,37500.0,120.34,120.36,120.25,120.29,37500.0
2013-11-22 09:50:00,120.3,120.3,120.18,120.25,69500.0,120.3,120.3,120.18,120.25,69500.0
2013-11-22 09:55:00,120.24,120.25,120.18,120.2,65100.0,120.24,120.25,120.18,120.2,65100.0
2013-11-22 10:00:00,120.2,120.33,120.2,120.31,84200.0,120.2,120.33,120.2,120.31,84200.0
2013-11-22 10:05:00,120.32,120.39,120.3,120.3,78900.0,120.32,120.39,120.3,120.3,78900.0
2013-11-22 10:10:00,120.31,120.33,120.25,120.32,86700.0,120.31,120.33,120.25,120.32,86700.0
2013-11-22 10:15:00,120.32,120.32,120.2,120.29,40500.0,120.32,120.32,120.2,120.29,40500.0
2013-11-22 10:20:00,120.3,120.32,120.23,120.29,21300.0,120.3,120.32,120.23,120.29,21300.0
2013-11-22 10:25:00,120.27,120.31,120.22,120.26,30900.0,120.27,120.31,120.22,120.26,30900.0
2013-11-22 10:30:00,120.26,120.26,120.09,120.12,142400.0,120.26,120.26,120.09,120.12,142400.0
2013-11-22 10:35:00,120.12,120.21,120.09,120.21,94300.0,120.12,120.21,120.09,120.21,94300.0
2013-11-22 10:40:00,120.2,120.25,120.11,120.15,44900.0,120.2,120.25,120.11,120.15,44900.0
2013-11-22 10:45:00,120.13,120.21,120.12,120.15,37100.0,120.13,120.21,120.12,120.15,37100.0
2013-11-22 10:50:00,120.16,120.2,120.14,120.19,29500.0,120.16,120.2,120.14,120.19,29500.0
2013-11-22 10:55:00,120.18,120.22,120.12,120.13,38600.0,120.18,120.22,120.12,120.13,38600.0
2013-11-22 11:00:00,120.13,120.19,120.12,120.13,67500.0,120.13,120.19,120.12,120.13,67500.0
2013-11-22 11:05:00,120.13,120.18,120.13,120.16,60100.0,120.13,120.18,120.13,120.16,60100.0
2013-11-22 11:10:00,120.17,120.17,120.11,120.15,119400.0,120.17,120.17,120.11,120.15,119400.0
2013-11-22 11:15:00,120.14,120.22,120.09,120.18,78900.0,120.14,120.22,120.09,120.18,78900.0
2013-11-22 11:20:00,120.19,120.26,120.16,120.21,67700.0,120.19,120.26,120.16,120.21,67700.0
2013-11-22 11:25:00,120.2,120.21,120.15,120.19,37200.0,120.2,120.21,120.15,120.19,37200.0
2013-11-22 11:30:00,120.19,120.2,120.14,120.19,18100.0,120.19,120.2,120.14,120.19,18100.0
2013-11-22 11:35:00,120.19,120.28,120.19,120.22,41900.0,120.19,120.28,120.19,120.22,41900.0
2013-11-22 11:40:00,120.22,120.25,120.19,120.22,22000.0,120.22,120.25,120.19,120.22,22000.0
2013-11-22 11:45:00,120.22,120.22,120.11,120.11,49100.0,120.22,120.22,120.11,120.11,49100.0
2013-11-22 11:50:00,120.1,120.29,120.07,120.23,104000.0,120.1,120.29,120.07,120.23,104000.0
2013-11-22 11:55:00,120.23,120.31,120.21,120.23,51900.0,120.23,120.31,120.21,120.23,51900.0
2013-11-22 12:00:00,120.23,120.29,120.21,120.23,26200.0,120.23,120.29,120.21,120.23,26200.0
2013-11-22 12:05:00,120.22,120.22,120.12,120.15,33500.0,120.22,120.22,120.12,120.15,33500.0
2013-11-22 12:10:00,120.16,120.2,120.09,120.14,19000.0,120.16,120.2,120.09,120.14,19000.0
2013-11-22 12:15:00,120.13,120.19,120.06,120.15,38400.0,120.13,120.19,120.06,120.15,38400.0
2013-11-22 12:20:00,120.14,120.15,120.11,120.11,8600.0,120.14,120.15,120.11,120.11,8600.0
2013-11-22 12:25:00,120.11,120.12,119.99,119.99,100800.0,120.11,120.12,119.99,119.99,100800.0
2013-11-22 12:30:00,119.99,120.03,119.97,119.99,43600.0,119.99,120.03,119.97,119.99,43600.0
2013-11-22 12:35:00,120.0,120.01,119.89,119.93,139300.0,120.0,120.01,119.89,119.93,139300.0
2013-11-22 12:40:00,119.91,119.95,119.9,119.9,49800.0,119.91,119.95,119.9,119.9,49800.0
2013-11-22 12:45:00,119.9,119.99,119.86,119.94,62700.0,119.9,119.99,119.86,119.94,62700.0
2013-11-22 12:50:00,119.96,120.01,119.95,119.99,25800.0,119.96,120.01,119.95,119.99,25800.0
2013-11-22 12:55:00,119.99,120.04,119.96,119.98,48900.0,119.99,120.04,119.96,119.98,48900.0
2013-11-22 13:00:00,119.98,120.01,119.92,119.93,35400.0,119.98,120.01,119.92,119.93,35400.0
2013-11-22 13:05:00,119.93,119.97,119.88,119.88,42100.0,119.93,119.97,119.88,119.88,42100.0
2013-11-22 13:10:00,119.89,119.96,119.88,119.96,98400.0,119.89,119.96,119.88,119.96,98400.0
2013-11-22 13:15:00,119.95,120.07,119.94,120.05,31800.0,119.95,120.07,119.94,120.05,31800.0
2013-11-22 13:20:00,120.06,120.08,120.01,120.01,29200.0,120.06,120.08,120.01,120.01,29200.0
2013-11-22 13:25:00,120.0,120.1,120.0,120.09,68900.0,120.0,120.1,120.0,120.09,68900.0
2013-11-22 13:30:00,120.09,120.11,120.05,120.1,29100.0,120.09,120.11,120.05,120.1,29100.0
2013-11-22 13:35:00,120.1,120.1,120.07,120.08,28400.0,120.1,120.1,120.07,120.08,28400.0
2013-11-22 13:40:00,120.09,120.09,120.05,120.06,64200.0,120.09,120.09,120.05,120.06,64200.0
2013-11-22 13:45:00,120.06,120.07,120.03,120.03,34200.0,120.06,120.07,120.03,120.03,34200.0
2013-11-22 13:50:00,120.03,120.05,120.02,120.05,24400.0,120.03,120.05,120.02,120.05,24400.0
2013-11-22 13:55:00,120.04,120.04,119.96,119.98,49400.0,120.04,120.04,119.96,119.98,49400.0
2013-11-22 14:00:00,119.96,119.97,119.88,119.9,110200.0,119.96,119.97,119.88,119.9,110200.0
2013-11-22 14:05:00,119.9,119.98,119.89,119.98,68000.0,119.9,119.98,119.89,119.98,68000.0
2013-11-22 14:10:00,119.98,119.98,119.91,119.92,34500.0,119.98,119.98,119.91,119.92,34500.0
2013-11-22 14:15:00,119.92,119.95,119.91,119.93,25700.0,119.92,119.95,119.91,119.93,25700.0
2013-11-22 14:20:00,119.94,119.94,119.88,119.9,41100.0,119.94,119.94,119.88,119.9,41100.0
2013-11-22 14:25:00,119.9,119.97,119.89,119.96,52800.0,119.9,119.97,119.89,119.96,52800.0
2013-11-22 14:30:00,119.96,119.98,119.95,119.96,61500.0,119.96,119.98,119.95,119.96,61500.0
2013-11-22 14:35:00,119.95,119.96,119.92,119.93,98600.0,119.95,119.96,119.92,119.93,98600.0
2013-11-22 14:40:00,119.93,119.94,119.91,119.92,38900.0,119.93,119.94,119.91,119.92,38900.0
2013-11-22 14:45:00,119.93,119.93,119.89,119.9,84000.0,119.93,119.93,119.89,119.9,84000.0
2013-11-22 14:50:00,119.9,119.92,119.82,119.89,130000.0,119.9,119.92,119.82,119.89,130000.0
2013-11-22 14:55:00,119.9,119.95,119.89,119.9,134100.0,119.9,119.95,119.89,119.9,134100.0
2013-11-22 15:00:00,119.9,119.93,119.89,119.93,41100.0,119.9,119.93,119.89,119.93,41100.0
2013-11-22 15:05:00,119.92,119.94,119.87,119.87,75000.0,119.92,119.94,119.87,119.87,75000.0
2013-11-22 15:10:00,119.87,119.95,119.82,119.93,134100.0,119.87,119.95,119.82,119.93,134100.0
2013-11-22 15:15:00,119.94,119.95,119.93,119.95,57000.0,119.94,119.95,119.93,119.95,57000.0
2013-11-22 15:20:00,119.96,120.01,119.96,119.96,49400.0,119.96,120.01,119.96,119.96,49400.0
2013-11-22 15:25:00,119.97,120.02,119.96,119.96,234100.0,119.97,120.02,119.96,119.96,234100.0
2013-11-22 15:30:00,119.96,119.98,119.94,119.98,52000.0,119.96,119.98,119.94,119.98,52000.0
2013-11-22 15:35:00,119.97,120.02,119.96,119.98,97000.0,119.97,120.02,119.96,119.98,97000.0
2013-11-22 15:40:00,119.98,120.03,119.97,119.99,122100.0,119.98,120.03,119.97,119.99,122100.0
2013-11-22 15:45:00,119.99,120.06,119.98,120.04,152500.0,119.99,120.06,119.98,120.04,152500.0
2013-11-22 15:50:00,120.05,120.05,119.98,119.99,195400.0,120.05,120.05,119.98,119.99,195400.0
2013-11-22 15:55:00,119.99,120.0,119.9,119.93,360800.0,119.99,120.0,119.9,119.93,360800.0
2013-11-25 09:30:00,119.18,119.4,119.13,119.36,247800.0,119.18,119.4,119.13,119.36,247800.0
2013-11-25 09:35:00,119.36,119.85,119.34,119.72,292300.0,119.36,119.85,119.34,119.72,292300.0
2013-11-25 09:40:00,119.75,120.11,119.7,119.95,246800.0,119.75,120.11,119.7,119.95,246800.0
2013-11-25 09:45:00,119.94,119.99,119.75,119.81,176500.0,119.94,119.99,119.75,119.81,176500.0
2013-11-25 09:50:00,119.81,119.97,119.76,119.88,71700.0,119.81,119.97,119.76,119.88,71700.0
2013-11-25 09:55:00,119.88,119.89,119.78,119.79,58600.0,119.88,119.89,119.78,119.79,58600.0
2013-11-25 10:00:00,119.81,120.13,119.76,119.95,145000.0,119.81,120.13,119.76,119.95,145000.0
2013-11-25 10:05:00,119.94,119.99,119.86,119.86,111100.0,119.94,119.99,119.86,119.86,111100.0
2013-11-25 10:10:00,119.87,119.9,119.73,119.74,118000.0,119.87,119.9,119.73,119.74,118000.0
2013-11-25 10:15:00,119.74,119.79,119.59,119.69,193900.0,119.74,119.79,119.59,119.69,193900.0
2013-11-25 10:20:00,119.69,119.72,119.61,119.7,68600.0,119.69,119.72,119.61,119.7,68600.0
2013-11-25 10:25:00,119.71,119.85,119.71,119.73,81200.0,119.71,119.85,119.71,119.73,81200.0
2013-11-25 10:30:00,119.74,119.99,119.74,119.98,163400.0,119.74,119.99,119.74,119.98,163400.0
2013-11-25 10:35:00,119.98,119.98,119.88,119.91,47900.0,119.98,119.98,119.88,119.91,47900.0
2013-11-25 10:40:00,119.92,119.92,119.74,119.83,79300.0,119.92,119.92,119.74,119.83,79300.0
2013-11-25 10:45:00,119.83,119.85,119.72,119.84,78600.0,119.83,119.85,119.72,119.84,78600.0
2013-11-25 10:50:00,119.84,119.93,119.79,119.92,56100.0,119.84,119.93,119.79,119.92,56100.0
2013-11-25 10:55:00,119.92,120.13,119.91,119.97,75800.0,119.92,120.13,119.91,119.97,75800.0
2013-11-25 11:00:00,119.98,119.98,119.81,119.83,53600.0,119.98,119.98,119.81,119.83,53600.0
2013-11-25 11:05:00,119.86,119.86,119.79,119.8,58200.0,119.86,119.86,119.79,119.8,58200.0
2013-11-25 11:10:00,119.8,119.8,119.61,119.61,95000.0,119.8,119.8,119.61,119.61,95000.0
2013-11-25 11:15:00,119.61,119.71,119.61,119.69,51400.0,119.61,119.71,119.61,119.69,51400.0
2013-11-25 11:20:00,119.69,119.78,119.67,119.72,36800.0,119.69,119.78,119.67,119.72,36800.0
2013-11-25 11:25:00,119.73,119.8,119.67,119.67,43800.0,119.73,119.8,119.67,119.67,43800.0
2013-11-25 11:30:00,119.69,119.79,119.68,119.73,47900.0,119.69,119.79,119.68,119.73,47900.0
2013-11-25 11:35:00,119.73,119.77,119.64,119.64,51700.0,119.73,119.77,119.64,119.64,51700.0
2013-11-25 11:40:00,119.64,119.68,119.59,119.66,124800.0,119.64,119.68,119.59,119.66,124800.0
2013-11-25 11:45:00,119.68,119.87,119.66,119.78,77700.0,119.68,119.87,119.66,119.78,77700.0
2013-11-25 11:50:00,119.79,119.83,119.66,119.75,47700.0,119.79,119.83,119.66,119.75,47700.0
2013-11-25 11:55:00,119.73,119.75,119.68,119.71,59400.0,119.73,119.75,119.68,119.71,59400.0
2013-11-25 12:00:00,119.7,119.71,119.61,119.62,39900.0,119.7,119.71,119.61,119.62,39900.0
2013-11-25 12:05:00,119.62,119.62,119.52,119.57,101800.0,119.62,119.62,119.52,119.57,101800.0
2013-11-25 12:10:00,119.58,119.61,119.53,119.55,40400.0,119.58,119.61,119.53,119.55,40400.0
2013-11-25 12:15:00,119.53,119.61,119.53,119.55,37800.0,119.53,119.61,119.53,119.55,37800.0
2013-11-25 12:20:00,119.56,119.56,119.48,119.51,61100.0,119.56,119.56,119.48,119.51,61100.0
2013-11-25 12:25:00,119.51,119.59,119.5,119.59,34800.0,119.51,119.59,119.5,119.59,34800.0
2013-11-25 12:30:00,119.59,119.63,119.57,119.6,44300.0,119.59,119.63,119.57,119.6,44300.0
2013-11-25 12:35:00,119.61,119.63,119.57,119.6,41000.0,119.61,119.63,119.57,119.6,41000.0
2013-11-25 12:40:00,119.61,119.68,119.61,119.64,61200.0,119.61,119.68,119.61,119.64,61200.0
2013-11-25 12:45:00,119.64,119.67,119.52,119.61,52900.0,119.64,119.67,119.52,119.61,52900.0
2013-11-25 12:50:00,119.62,119.69,119.61,119.68,36000.0,119.62,119.69,119.61,119.68,36000.0
2013-11-25 12:55:00,119.68,119.79,119.67,119.77,126700.0,119.68,119.79,119.67,119.77,126700.0
2013-11-25 13:00:00,119.77,119.78,119.64,119.65,103600.0,119.77,119.78,119.64,119.65,103600.0
2013-11-25 13:05:00,119.66,119.72,119.57,119.72,93400.0,119.66,119.72,119.57,119.72,93400.0
2013-11-25 13:10:00,119.72,119.73,119.64,119.7,33700.0,119.72,119.73,119.64,119.7,33700.0
2013-11-25 13:15:00,119.71,119.81,119.7,119.79,37400.0,119.71,119.81,119.7,119.79,37400.0
2013-11-25 13:20:00,119.81,119.93,119.78,119.79,63800.0,119.81,119.93,119.78,119.79,63800.0
2013-11-25 13:25:00,119.78,119.86,119.75,119.83,76500.0,119.78,119.86,119.75,119.83,76500.0
2013-11-25 13:30:00,119.82,120.03,119.81,119.88,148900.0,119.82,120.03,119.81,119.88,148900.0
2013-11-25 13:35:00,119.89,119.95,119.79,119.86,62600.0,119.89,119.95,119.79,119.86,62600.0
2013-11-25 13:40:00,119.86,119.95,119.84,119.95,35600.0,119.86,119.95,119.84,119.95,35600.0
2013-11-25 13:45:00,119.94,119.94,119.88,119.91,30500.0,119.94,119.94,119.88,119.91,30500.0
2013-11-25 13:50:00,119.92,119.97,119.9,119.97,27600.0,119.92,119.97,119.9,119.97,27600.0
2013-11-25 13:55:00,119.97,119.97,119.91,119.94,27000.0,119.97,119.97,119.91,119.94,27000.0
2013-11-25 14:00:00,119.95,120.31,119.91,120.24,211500.0,119.95,120.31,119.91,120.24,211500.0
2013-11-25 14:05:00,120.26,120.46,120.25,120.4,152900.0,120.26,120.46,120.25,120.4,152900.0
2013-11-25 14:10:00,120.4,120.43,120.24,120.32,101600.0,120.4,120.43,120.24,120.32,101600.0
2013-11-25 14:15:00,120.32,120.38,120.26,120.38,53300.0,120.32,120.38,120.26,120.38,53300.0
2013-11-25 14:20:00,120.39,120.39,120.26,120.36,115400.0,120.39,120.39,120.26,120.36,115400.0
2013-11-25 14:25:00,120.35,120.39,120.33,120.36,108300.0,120.35,120.39,120.33,120.36,108300.0
2013-11-25 14:30:00,120.37,120.4,120.33,120.35,81000.0,120.37,120.4,120.33,120.35,81000.0
2013-11-25 14:35:00,120.35,120.38,120.32,120.38,54200.0,120.35,120.38,120.32,120.38,54200.0
2013-11-25 14:40:00,120.39,120.4,120.34,120.39,17500.0,120.39,120.4,120.34,120.39,17500.0
2013-11-25 14:45:00,120.4,120.58,120.38,120.5,154900.0,120.4,120.58,120.38,120.5,154900.0
2013-11-25 14:50:00,120.5,121.0,120.46,120.78,283300.0,120.5,121.0,120.46,120.78,283300.0
2013-11-25 14:55:00,120.79,120.88,120.72,120.75,180800.0,120.79,120.88,120.72,120.75,180800.0
2013-11-25 15:00:00,120.76,120.82,120.64,120.66,105500.0,120.76,120.82,120.64,120.66,105500.0
2013-11-25 15:05:00,120.67,120.68,120.58,120.58,47200.0,120.67,120.68,120.58,120.58,47200.0
2013-11-25 15:10:00,120.58,120.66,120.57,120.62,41700.0,120.58,120.66,120.57,120.62,41700.0
2013-11-25 15:15:00,120.62,120.66,120.59,120.59,31900.0,120.62,120.66,120.59,120.59,31900.0
2013-11-25 15:20:00,120.6,120.65,120.6,120.61,25700.0,120.6,120.65,120.6,120.61,25700.0
2013-11-25 15:25:00,120.61,120.64,120.61,120.63,40200.0,120.61,120.64,120.61,120.63,40200.0
2013-11-25 15:30:00,120.62,120.64,120.58,120.59,107600.0,120.62,120.64,120.58,120.59,107600.0
2013-11-25 15:35:00,120.59,120.62,120.52,120.53,60500.0,120.59,120.62,120.52,120.53,60500.0
2013-11-25 15:40:00,120.52,120.6,120.51,120.56,50300.0,120.52,120.6,120.51,120.56,50300.0
2013-11-25 15:45:00,120.56,120.58,120.52,120.54,47800.0,120.56,120.58,120.52,120.54,47800.0
2013-11-25 15:50:00,120.54,120.54,120.47,120.5,71500.0,120.54,120.54,120.47,120.5,71500.0
2013-11-25 15:55:00,120.49,120.51,120.44,120.49,78400.0,120.49,120.51,120.44,120.49,78400.0
2013-11-26 09:30:00,119.84,120.06,119.83,120.02,216900.0,119.84,120.06,119.83,120.02,216900.0
2013-11-26 09:35:00,120.0,120.11,119.98,120.09,78500.0,120.0,120.11,119.98,120.09,78500.0
2013-11-26 09:40:00,120.09,120.1,119.76,120.02,256100.0,120.09,120.1,119.76,120.02,256100.0
2013-11-26 09:45:00,120.01,120.09,119.98,120.02,83000.0,120.01,120.09,119.98,120.02,83000.0
2013-11-26 09:50:00,120.0,120.0,119.89,119.96,56000.0,120.0,120.0,119.89,119.96,56000.0
2013-11-26 09:55:00,119.97,120.06,119.93,119.98,47700.0,119.97,120.06,119.93,119.98,47700.0
2013-11-26 10:00:00,119.95,120.4,119.87,120.32,257500.0,119.95,120.4,119.87,120.32,257500.0
2013-11-26 10:05:00,120.34,120.39,120.24,120.27,98500.0,120.34,120.39,120.24,120.27,98500.0
2013-11-26 10:10:00,120.26,120.27,120.13,120.14,69500.0,120.26,120.27,120.13,120.14,69500.0
2013-11-26 10:15:00,120.14,120.24,120.12,120.24,62900.0,120.14,120.24,120.12,120.24,62900.0
2013-11-26 10:20:00,120.24,120.27,120.2,120.27,30100.0,120.24,120.27,120.2,120.27,30100.0
2013-11-26 10:25:00,120.27,120.36,120.2,120.24,113800.0,120.27,120.36,120.2,120.24,113800.0
2013-11-26 10:30:00,120.23,120.25,120.18,120.2,46700.0,120.23,120.25,120.18,120.2,46700.0
2013-11-26 10:35:00,120.2,120.2,120.15,120.17,87000.0,120.2,120.2,120.15,120.17,87000.0
2013-11-26 10:40:00,120.18,120.2,120.15,120.15,79800.0,120.18,120.2,120.15,120.15,79800.0
2013-11-26 10:45:00,120.15,120.18,120.13,120.16,56000.0,120.15,120.18,120.13,120.16,56000.0
2013-11-26 10:50:00,120.17,120.22,120.16,120.2,113900.0,120.17,120.22,120.16,120.2,113900.0
2013-11-26 10:55:00,120.2,120.21,120.12,120.15,85500.0,120.2,120.21,120.12,120.15,85500.0
2013-11-26 11:00:00,120.16,120.25,120.14,120.24,58900.0,120.16,120.25,120.14,120.24,58900.0
2013-11-26 11:05:00,120.24,120.24,119.98,119.99,179700.0,120.24,120.24,119.98,119.99,179700.0
2013-11-26 11:10:00,120.0,120.01,119.86,120.01,95300.0,120.0,120.01,119.86,120.01,95300.0
2013-11-26 11:15:00,120.01,120.07,119.97,120.05,61000.0,120.01,120.07,119.97,120.05,61000.0
2013-11-26 11:20:00,120.06,120.06,119.93,119.94,72500.0,120.06,120.06,119.93,119.94,72500.0
2013-11-26 11:25:00,119.95,119.99,119.88,119.95,82700.0,119.95,119.99,119.88,119.95,82700.0
2013-11-26 11:30:00,119.94,120.01,119.89,119.96,51000.0,119.94,120.01,119.89,119.96,51000.0
2013-11-26 11:35:00,119.96,119.98,119.95,119.96,47000.0,119.96,119.98,119.95,119.96,47000.0
2013-11-26 11:40:00,119.96,119.97,119.88,119.92,68000.0,119.96,119.97,119.88,119.92,68000.0
2013-11-26 11:45:00,119.89,119.91,119.78,119.89,102700.0,119.89,119.91,119.78,119.89,102700.0
2013-11-26 11:50:00,119.9,120.0,119.89,119.96,67800.0,119.9,120.0,119.89,119.96,67800.0
2013-11-26 11:55:00,119.96,119.96,119.82,119.84,162000.0,119.96,119.96,119.82,119.84,162000.0
2013-11-26 12:00:00,119.82,119.94,119.75,119.81,183500.0,119.82,119.94,119.75,119.81,183500.0
2013-11-26 12:05:00,119.8,119.9,119.66,119.86,188200.0,119.8,119.9,119.66,119.86,188200.0
2013-11-26 12:10:00,119.87,119.87,119.76,119.8,50400.0,119.87,119.87,119.76,119.8,50400.0
2013-11-26 12:15:00,119.8,119.81,119.72,119.77,58800.0,119.8,119.81,119.72,119.77,58800.0
2013-11-26 12:20:00,119.77,119.77,119.62,119.65,1100600.0,119.77,119.77,119.62,119.65,1100600.0
2013-11-26 12:25:00,119.64,119.74,119.59,119.73,100300.0,119.64,119.74,119.59,119.73,100300.0
2013-11-26 12:30:00,119.71,119.72,119.65,119.67,27900.0,119.71,119.72,119.65,119.67,27900.0
2013-11-26 12:35:00,119.65,119.69,119.61,119.68,44500.0,119.65,119.69,119.61,119.68,44500.0
2013-11-26 12:40:00,119.68,119.79,119.68,119.77,41600.0,119.68,119.79,119.68,119.77,41600.0
2013-11-26 12:45:00,119.78,119.89,119.75,119.84,37400.0,119.78,119.89,119.75,119.84,37400.0
2013-11-26 12:50:00,119.85,119.86,119.77,119.78,27000.0,119.85,119.86,119.77,119.78,27000.0
2013-11-26 12:55:00,119.78,119.88,119.78,119.88,31400.0,119.78,119.88,119.78,119.88,31400.0
2013-11-26 13:00:00,119.88,119.89,119.81,119.87,20900.0,119.88,119.89,119.81,119.87,20900.0
2013-11-26 13:05:00,119.86,119.87,119.8,119.82,49000.0,119.86,119.87,119.8,119.82,49000.0
2013-11-26 13:10:00,119.84,119.88,119.78,119.83,31200.0,119.84,119.88,119.78,119.83,31200.0
2013-11-26 13:15:00,119.84,119.85,119.73,119.75,29300.0,119.84,119.85,119.73,119.75,29300.0
2013-11-26 13:20:00,119.75,119.79,119.74,119.76,30100.0,119.75,119.79,119.74,119.76,30100.0
2013-11-26 13:25:00,119.76,119.84,119.74,119.79,25800.0,119.76,119.84,119.74,119.79,25800.0
2013-11-26 13:30:00,119.77,119.86,119.77,119.84,36100.0,119.77,119.86,119.77,119.84,36100.0
2013-11-26 13:35:00,119.84,119.86,119.82,119.84,54100.0,119.84,119.86,119.82,119.84,54100.0
2013-11-26 13:40:00,119.83,119.93,119.83,119.93,62500.0,119.83,119.93,119.83,119.93,62500.0
2013-11-26 13:45:00,119.91,119.96,119.9,119.91,27300.0,119.91,119.96,119.9,119.91,27300.0
2013-11-26 13:50:00,119.91,119.91,119.86,119.87,33700.0,119.91,119.91,119.86,119.87,33700.0
2013-11-26 13:55:00,119.86,119.93,119.86,119.9,22800.0,119.86,119.93,119.86,119.9,22800.0
2013-11-26 14:00:00,119.91,119.92,119.88,119.88,11500.0,119.91,119.92,119.88,119.88,11500.0
2013-11-26 14:05:00,119.88,119.88,119.83,119.83,63100.0,119.88,119.88,119.83,119.83,63100.0
2013-11-26 14:10:00,119.84,119.94,119.82,119.9,19600.0,119.84,119.94,119.82,119.9,19600.0
2013-11-26 14:15:00,119.9,119.9,119.82,119.83,49300.0,119.9,119.9,119.82,119.83,49300.0
2013-11-26 14:20:00,119.83,119.83,119.76,119.77,36600.0,119.83,119.83,119.76,119.77,36600.0
2013-11-26 14:25:00,119.76,119.76,119.71,119.72,28000.0,119.76,119.76,119.71,119.72,28000.0
2013-11-26 14:30:00,119.72,119.82,119.72,119.78,41600.0,119.72,119.82,119.72,119.78,41600.0
2013-11-26 14:35:00,119.78,119.78,119.75,119.77,23200.0,119.78,119.78,119.75,119.77,23200.0
2013-11-26 14:40:00,119.77,119.82,119.77,119.81,22400.0,119.77,119.82,119.77,119.81,22400.0
2013-11-26 14:45:00,119.81,119.82,119.78,119.79,25000.0,119.81,119.82,119.78,119.79,25000.0
2013-11-26 14:50:00,119.79,119.84,119.79,119.83,26500.0,119.79,119.84,119.79,119.83,26500.0
2013-11-26 14:55:00,119.84,119.85,119.82,119.83,26700.0,119.84,119.85,119.82,119.83,26700.0
2013-11-26 15:00:00,119.83,119.83,119.72,119.77,63500.0,119.83,119.83,119.72,119.77,63500.0
2013-11-26 15:05:00,119.76,119.82,119.72,119.81,64600.0,119.76,119.82,119.72,119.81,64600.0
2013-11-26 15:10:00,119.81,119.85,119.8,119.85,78800.0,119.81,119.85,119.8,119.85,78800.0
2013-11-26 15:15:00,119.84,119.91,119.83,119.88,26600.0,119.84,119.91,119.83,119.88,26600.0
2013-11-26 15:20:00,119.88,119.88,119.81,119.82,19400.0,119.88,119.88,119.81,119.82,19400.0
2013-11-26 15:25:00,119.8,119.84,119.78,119.8,36400.0,119.8,119.84,119.78,119.8,36400.0
2013-11-26 15:30:00,119.81,119.88,119.79,119.84,31100.0,119.81,119.88,119.79,119.84,31100.0
2013-11-26 15:35:00,119.83,119.91,119.82,119.89,75400.0,119.83,119.91,119.82,119.89,75400.0
2013-11-26 15:40:00,119.87,119.96,119.86,119.93,70600.0,119.87,119.96,119.86,119.93,70600.0
2013-11-26 15:45:00,119.94,119.96,119.9,119.96,71000.0,119.94,119.96,119.9,119.96,71000.0
2013-11-26 15:50:00,119.96,119.96,119.91,119.91,92500.0,119.96,119.96,119.91,119.91,92500.0
2013-11-26 15:55:00,119.92,119.96,119.8,119.81,412000.0,119.92,119.96,119.8,119.81,412000.0
2013-11-27 09:30:00,120.49,120.69,120.48,120.54,197900.0,120.49,120.69,120.48,120.54,197900.0
2013-11-27 09:35:00,120.54,120.58,120.48,120.5,147100.0,120.54,120.58,120.48,120.5,147100.0
2013-11-27 09:40:00,120.49,120.49,120.16,120.27,343800.0,120.49,120.49,120.16,120.27,343800.0
2013-11-27 09:45:00,120.26,120.34,120.23,120.3,140200.0,120.26,120.34,120.23,120.3,140200.0
2013-11-27 09:50:00,120.29,120.39,120.29,120.32,65900.0,120.29,120.39,120.29,120.32,65900.0
2013-11-27 09:55:00,120.3,120.31,120.08,120.1,171100.0,120.3,120.31,120.08,120.1,171100.0
2013-11-27 10:00:00,120.1,120.21,120.09,120.21,111200.0,120.1,120.21,120.09,120.21,111200.0
2013-11-27 10:05:00,120.2,120.22,120.13,120.15,74700.0,120.2,120.22,120.13,120.15,74700.0
2013-11-27 10:10:00,120.16,120.2,120.11,120.19,103800.0,120.16,120.2,120.11,120.19,103800.0
2013-11-27 10:15:00,120.19,120.25,120.13,120.16,174000.0,120.19,120.25,120.13,120.16,174000.0
2013-11-27 10:20:00,120.16,120.16,119.87,119.91,203000.0,120.16,120.16,119.87,119.91,203000.0
2013-11-27 10:25:00,119.9,119.96,119.89,119.92,25900.0,119.9,119.96,119.89,119.92,25900.0
2013-11-27 10:30:00,119.92,119.92,119.73,119.86,139000.0,119.92,119.92,119.73,119.86,139000.0
2013-11-27 10:35:00,119.84,119.98,119.84,119.98,72700.0,119.84,119.98,119.84,119.98,72700.0
2013-11-27 10:40:00,119.98,120.09,119.96,120.07,65100.0,119.98,120.09,119.96,120.07,65100.0
2013-11-27 10:45:00,120.07,120.18,120.05,120.12,152200.0,120.07,120.18,120.05,120.12,152200.0
2013-11-27 10:50:00,120.12,120.12,119.99,120.05,51900.0,120.12,120.12,119.99,120.05,51900.0
2013-11-27 10:55:00,120.05,120.07,120.01,120.01,19700.0,120.05,120.07,120.01,120.01,19700.0
2013-11-27 11:00:00,120.01,120.04,119.94,119.94,47600.0,120.01,120.04,119.94,119.94,47600.0
2013-11-27 11:05:00,119.96,119.96,119.87,119.93,39200.0,119.96,119.96,119.87,119.93,39200.0
2013-11-27 11:10:00,119.92,119.92,119.87,119.91,27400.0,119.92,119.92,119.87,119.91,27400.0
2013-11-27 11:15:00,119.91,119.91,119.78,119.87,39100.0,119.91,119.91,119.78,119.87,39100.0
2013-11-27 11:20:00,119.86,119.93,119.79,119.92,48500.0,119.86,119.93,119.79,119.92,48500.0
2013-11-27 11:25:00,119.92,120.01,119.92,119.99,39100.0,119.92,120.01,119.92,119.99,39100.0
2013-11-27 11:30:00,119.98,119.99,119.89,119.9,52100.0,119.98,119.99,119.89,119.9,52100.0
2013-11-27 11:35:00,119.89,119.93,119.85,119.89,39100.0,119.89,119.93,119.85,119.89,39100.0
2013-11-27 11:40:00,119.88,119.88,119.49,119.59,321500.0,119.88,119.88,119.49,119.59,321500.0
2013-11-27 11:45:00,119.59,119.7,119.53,119.67,58600.0,119.59,119.7,119.53,119.67,58600.0
2013-11-27 11:50:00,119.64,119.67,119.6,119.62,42800.0,119.64,119.67,119.6,119.62,42800.0
2013-11-27 11:55:00,119.61,119.61,119.42,119.45,61300.0,119.61,119.61,119.42,119.45,61300.0
2013-11-27 12:00:00,119.44,119.56,119.41,119.5,72400.0,119.44,119.56,119.41,119.5,72400.0
2013-11-27 12:05:00,119.51,119.61,119.49,119.61,46100.0,119.51,119.61,119.49,119.61,46100.0
2013-11-27 12:10:00,119.6,119.63,119.55,119.63,22100.0,119.6,119.63,119.55,119.63,22100.0
2013-11-27 12:15:00,119.62,119.63,119.56,119.61,16500.0,119.62,119.63,119.56,119.61,16500.0
2013-11-27 12:20:00,119.61,119.69,119.58,119.58,45400.0,119.61,119.69,119.58,119.58,45400.0
2013-11-27 12:25:00,119.58,119.62,119.55,119.57,35600.0,119.58,119.62,119.55,119.57,35600.0
2013-11-27 12:30:00,119.58,119.63,119.58,119.61,33200.0,119.58,119.63,119.58,119.61,33200.0
2013-11-27 12:35:00,119.62,119.63,119.55,119.61,34100.0,119.62,119.63,119.55,119.61,34100.0
2013-11-27 12:40:00,119.61,119.63,119.58,119.6,39300.0,119.61,119.63,119.58,119.6,39300.0
2013-11-27 12:45:00,119.62,119.7,119.6,119.69,41400.0,119.62,119.7,119.6,119.69,41400.0
2013-11-27 12:50:00,119.67,119.84,119.67,119.76,259000.0,119.67,119.84,119.67,119.76,259000.0
2013-11-27 12:55:00,119.75,119.76,119.68,119.68,97500.0,119.75,119.76,119.68,119.68,97500.0
2013-11-27 13:00:00,119.68,119.77,119.67,119.74,41900.0,119.68,119.77,119.67,119.74,41900.0
2013-11-27 13:05:00,119.75,119.78,119.72,119.74,16900.0,119.75,119.78,119.72,119.74,16900.0
2013-11-27 13:10:00,119.74,119.78,119.68,119.72,26800.0,119.74,119.78,119.68,119.72,26800.0
2013-11-27 13:15:00,119.72,119.72,119.6,119.65,14700.0,119.72,119.72,119.6,119.65,14700.0
2013-11-27 13:20:00,119.65,119.68,119.59,119.62,25200.0,119.65,119.68,119.59,119.62,25200.0
2013-11-27 13:25:00,119.63,119.69,119.41,119.51,142700.0,119.63,119.69,119.41,119.51,142700.0
2013-11-27 13:30:00,119.49,119.56,119.49,119.51,34700.0,119.49,119.56,119.49,119.51,34700.0
2013-11-27 13:35:00,119.51,119.65,119.51,119.58,27100.0,119.51,119.65,119.51,119.58,27100.0
2013-11-27 13:40:00,119.57,119.61,119.55,119.58,23200.0,119.57,119.61,119.55,119.58,23200.0
2013-11-27 13:45:00,119.57,119.6,119.47,119.51,41000.0,119.57,119.6,119.47,119.51,41000.0
2013-11-27 13:50:00,119.51,119.53,119.45,119.48,13700.0,119.51,119.53,119.45,119.48,13700.0
2013-11-27 13:55:00,119.51,119.59,119.49,119.57,19900.0,119.51,119.59,119.49,119.57,19900.0
2013-11-27 14:00:00,119.6,119.6,119.55,119.6,9700.0,119.6,119.6,119.55,119.6,9700.0
2013-11-27 14:05:00,119.6,119.66,119.59,119.63,41700.0,119.6,119.66,119.59,119.63,41700.0
2013-11-27 14:10:00,119.63,119.63,119.6,119.61,16500.0,119.63,119.63,119.6,119.61,16500.0
2013-11-27 14:15:00,119.62,119.69,119.62,119.68,38100.0,119.62,119.69,119.62,119.68,38100.0
2013-11-27 14:20:00,119.67,119.68,119.61,119.61,16700.0,119.67,119.68,119.61,119.61,16700.0
2013-11-27 14:25:00,119.62,119.64,119.6,119.63,11400.0,119.62,119.64,119.6,119.63,11400.0
2013-11-27 14:30:00,119.63,119.73,119.62,119.72,43800.0,119.63,119.73,119.62,119.72,43800.0
2013-11-27 14:35:00,119.71,119.71,119.63,119.64,23500.0,119.71,119.71,119.63,119.64,23500.0
2013-11-27 14:40:00,119.62,119.66,119.61,119.65,27200.0,119.62,119.66,119.61,119.65,27200.0
2013-11-27 14:45:00,119.65,119.69,119.64,119.66,43900.0,119.65,119.69,119.64,119.66,43900.0
2013-11-27 14:50:00,119.65,119.65,119.61,119.61,18100.0,119.65,119.65,119.61,119.61,18100.0
2013-11-27 14:55:00,119.62,119.63,119.58,119.61,27500.0,119.62,119.63,119.58,119.61,27500.0
2013-11-27 15:00:00,119.61,119.62,119.46,119.52,64200.0,119.61,119.62,119.46,119.52,64200.0
2013-11-27 15:05:00,119.52,119.52,119.46,119.46,34200.0,119.52,119.52,119.46,119.46,34200.0
2013-11-27 15:10:00,119.46,119.5,119.44,119.44,39500.0,119.46,119.5,119.44,119.44,39500.0
2013-11-27 15:15:00,119.43,119.46,119.25,119.37,176000.0,119.43,119.46,119.25,119.37,176000.0
2013-11-27 15:20:00,119.37,119.41,119.28,119.33,53100.0,119.37,119.41,119.28,119.33,53100.0
2013-11-27 15:25:00,119.33,119.35,119.27,119.31,46000.0,119.33,119.35,119.27,119.31,46000.0
2013-11-27 15:30:00,119.32,119.35,119.3,119.34,28000.0,119.32,119.35,119.3,119.34,28000.0
2013-11-27 15:35:00,119.34,119.4,119.33,119.39,38800.0,119.34,119.4,119.33,119.39,38800.0
2013-11-27 15:40:00,119.39,119.44,119.38,119.39,40700.0,119.39,119.44,119.38,119.39,40700.0
2013-11-27 15:45:00,119.39,119.45,119.39,119.4,106500.0,119.39,119.45,119.39,119.4,106500.0
2013-11-27 15:50:00,119.4,119.43,119.38,119.43,67100.0,119.4,119.43,119.38,119.43,67100.0
2013-11-27 15:55:00,119.42,119.49,119.42,119.49,155900.0,119.42,119.49,119.42,119.49,155900.0
2013-11-29 09:30:00,120.67,120.85,120.66,120.76,194900.0,120.67,120.85,120.66,120.76,194900.0
2013-11-29 09:35:00,120.76,120.81,120.71,120.81,76800.0,120.76,120.81,120.71,120.81,76800.0
2013-11-29 09:40:00,120.79,120.82,120.75,120.81,52900.0,120.79,120.82,120.75,120.81,52900.0
2013-11-29 09:45:00,120.8,120.83,120.74,120.75,86000.0,120.8,120.83,120.74,120.75,86000.0
2013-11-29 09:50:00,120.76,120.82,120.71,120.76,51600.0,120.76,120.82,120.71,120.76,51600.0
2013-11-29 09:55:00,120.76,120.81,120.73,120.81,49000.0,120.76,120.81,120.73,120.81,49000.0
2013-11-29 10:00:00,120.83,120.89,120.82,120.85,48900.0,120.83,120.89,120.82,120.85,48900.0
2013-11-29 10:05:00,120.86,120.92,120.84,120.91,44200.0,120.86,120.92,120.84,120.91,44200.0
2013-11-29 10:10:00,120.92,121.0,120.85,120.92,96400.0,120.92,121.0,120.85,120.92,96400.0
2013-11-29 10:15:00,120.91,121.02,120.91,121.02,70600.0,120.91,121.02,120.91,121.02,70600.0
2013-11-29 10:20:00,121.03,121.04,120.97,121.0,42100.0,121.03,121.04,120.97,121.0,42100.0
2013-11-29 10:25:00,121.0,121.05,120.97,121.02,33100.0,121.0,121.05,120.97,121.02,33100.0
2013-11-29 10:30:00,121.03,121.05,120.97,120.99,22200.0,121.03,121.05,120.97,120.99,22200.0
2013-11-29 10:35:00,121.0,121.04,120.97,120.98,24800.0,121.0,121.04,120.97,120.98,24800.0
2013-11-29 10:40:00,120.99,121.02,120.98,121.0,31700.0,120.99,121.02,120.98,121.0,31700.0
2013-11-29 10:45:00,121.0,121.05,121.0,121.03,30100.0,121.0,121.05,121.0,121.03,30100.0
2013-11-29 10:50:00,121.02,121.04,121.0,121.04,48000.0,121.02,121.04,121.0,121.04,48000.0
2013-11-29 10:55:00,121.03,121.04,120.99,121.01,30300.0,121.03,121.04,120.99,121.01,30300.0
2013-11-29 11:00:00,121.02,121.03,120.96,121.01,24800.0,121.02,121.03,120.96,121.01,24800.0
2013-11-29 11:05:00,121.02,121.03,120.87,120.88,50400.0,121.02,121.03,120.87,120.88,50400.0
2013-11-29 11:10:00,120.88,120.93,120.86,120.91,34700.0,120.88,120.93,120.86,120.91,34700.0
2013-11-29 11:15:00,120.92,120.98,120.89,120.92,25900.0,120.92,120.98,120.89,120.92,25900.0
2013-11-29 11:20:00,120.91,120.97,120.91,120.94,9900.0,120.91,120.97,120.91,120.94,9900.0
2013-11-29 11:25:00,120.92,120.94,120.89,120.9,13600.0,120.92,120.94,120.89,120.9,13600.0
2013-11-29 11:30:00,120.89,120.9,120.84,120.87,36500.0,120.89,120.9,120.84,120.87,36500.0
2013-11-29 11:35:00,120.87,120.87,120.8,120.82,35000.0,120.87,120.87,120.8,120.82,35000.0
2013-11-29 11:40:00,120.82,120.87,120.82,120.83,20300.0,120.82,120.87,120.82,120.83,20300.0
2013-11-29 11:45:00,120.83,120.84,120.81,120.81,14000.0,120.83,120.84,120.81,120.81,14000.0
2013-11-29 11:50:00,120.8,120.82,120.75,120.79,48800.0,120.8,120.82,120.75,120.79,48800.0
2013-11-29 11:55:00,120.8,120.84,120.75,120.77,15800.0,120.8,120.84,120.75,120.77,15800.0
2013-11-29 12:00:00,120.76,120.81,120.71,120.72,27200.0,120.76,120.81,120.71,120.72,27200.0
2013-11-29 12:05:00,120.72,120.72,120.66,120.69,26800.0,120.72,120.72,120.66,120.69,26800.0
2013-11-29 12:10:00,120.71,120.73,120.66,120.72,36000.0,120.71,120.73,120.66,120.72,36000.0
2013-11-29 12:15:00,120.71,120.73,120.66,120.66,22000.0,120.71,120.73,120.66,120.66,22000.0
2013-11-29 12:20:00,120.65,120.73,120.62,120.72,48100.0,120.65,120.73,120.62,120.72,48100.0
2013-11-29 12:25:00,120.72,120.72,120.63,120.65,38400.0,120.72,120.72,120.63,120.65,38400.0
2013-11-29 12:30:00,120.65,120.71,120.64,120.69,65800.0,120.65,120.71,120.64,120.69,65800.0
2013-11-29 12:35:00,120.69,120.72,120.67,120.71,35000.0,120.69,120.72,120.67,120.71,35000.0
2013-11-29 12:40:00,120.69,120.73,120.69,120.72,44100.0,120.69,120.73,120.69,120.72,44100.0
2013-11-29 12:45:00,120.72,120.73,120.65,120.71,130700.0,120.72,120.73,120.65,120.71,130700.0
2013-11-29 12:50:00,120.71,120.72,120.66,120.7,66300.0,120.71,120.72,120.66,120.7,66300.0
2013-11-29 12:55:00,120.7,120.72,120.65,120.68,181300.0,120.7,120.72,120.65,120.68,181300.0
2013-12-02 09:30:00,119.2,119.28,119.15,119.19,166800.0,119.2,119.28,119.15,119.19,166800.0
2013-12-02 09:35:00,119.19,119.29,119.19,119.23,78200.0,119.19,119.29,119.19,119.23,78200.0
2013-12-02 09:40:00,119.23,119.23,119.06,119.09,114000.0,119.23,119.23,119.06,119.09,114000.0
2013-12-02 09:45:00,119.09,119.29,119.08,119.24,59900.0,119.09,119.29,119.08,119.24,59900.0
2013-12-02 09:50:00,119.23,119.27,119.19,119.24,49200.0,119.23,119.27,119.19,119.24,49200.0
2013-12-02 09:55:00,119.23,119.29,119.17,119.17,86900.0,119.23,119.29,119.17,119.17,86900.0
2013-12-02 10:00:00,119.15,119.19,118.49,118.56,669300.0,119.15,119.19,118.49,118.56,669300.0
2013-12-02 10:05:00,118.56,118.66,118.22,118.6,447200.0,118.56,118.66,118.22,118.6,447200.0
2013-12-02 10:10:00,118.61,118.65,118.52,118.53,195200.0,118.61,118.65,118.52,118.53,195200.0
2013-12-02 10:15:00,118.53,118.63,118.51,118.53,137700.0,118.53,118.63,118.51,118.53,137700.0
2013-12-02 10:20:00,118.53,118.61,118.48,118.54,135900.0,118.53,118.61,118.48,118.54,135900.0
2013-12-02 10:25:00,118.54,118.68,118.54,118.67,104900.0,118.54,118.68,118.54,118.67,104900.0
2013-12-02 10:30:00,118.66,118.68,118.58,118.62,121800.0,118.66,118.68,118.58,118.62,121800.0
2013-12-02 10:35:00,118.59,118.61,118.48,118.5,74800.0,118.59,118.61,118.48,118.5,74800.0
2013-12-02 10:40:00,118.5,118.63,118.48,118.53,85500.0,118.5,118.63,118.48,118.53,85500.0
2013-12-02 10:45:00,118.53,118.54,118.4,118.49,136900.0,118.53,118.54,118.4,118.49,136900.0
2013-12-02 10:50:00,118.48,118.55,118.45,118.51,51600.0,118.48,118.55,118.45,118.51,51600.0
2013-12-02 10:55:00,118.5,118.59,118.5,118.57,59900.0,118.5,118.59,118.5,118.57,59900.0
2013-12-02 11:00:00,118.57,118.57,118.42,118.42,48800.0,118.57,118.57,118.42,118.42,48800.0
2013-12-02 11:05:00,118.43,118.59,118.43,118.54,73600.0,118.43,118.59,118.43,118.54,73600.0
2013-12-02 11:10:00,118.55,118.55,118.4,118.42,73600.0,118.55,118.55,118.4,118.42,73600.0
2013-12-02 11:15:00,118.42,118.42,118.27,118.34,130900.0,118.42,118.42,118.27,118.34,130900.0
2013-12-02 11:20:00,118.35,118.39,118.23,118.23,62000.0,118.35,118.39,118.23,118.23,62000.0
2013-12-02 11:25:00,118.24,118.42,118.24,118.41,75400.0,118.24,118.42,118.24,118.41,75400.0
2013-12-02 11:30:00,118.41,118.5,118.41,118.46,59800.0,118.41,118.5,118.41,118.46,59800.0
2013-12-02 11:35:00,118.46,118.51,118.39,118.4,47800.0,118.46,118.51,118.39,118.4,47800.0
2013-12-02 11:40:00,118.4,118.46,118.37,118.42,36300.0,118.4,118.46,118.37,118.42,36300.0
2013-12-02 11:45:00,118.4,118.5,118.4,118.48,42800.0,118.4,118.5,118.4,118.48,42800.0
2013-12-02 11:50:00,118.47,118.49,118.43,118.49,27300.0,118.47,118.49,118.43,118.49,27300.0
2013-12-02 11:55:00,118.49,118.51,118.28,118.35,92900.0,118.49,118.51,118.28,118.35,92900.0
2013-12-02 12:00:00,118.35,118.38,118.3,118.31,31800.0,118.35,118.38,118.3,118.31,31800.0
2013-12-02 12:05:00,118.32,118.32,118.26,118.28,42200.0,118.32,118.32,118.26,118.28,42200.0
2013-12-02 12:10:00,118.29,118.31,118.15,118.28,95200.0,118.29,118.31,118.15,118.28,95200.0
2013-12-02 12:15:00,118.27,118.28,118.11,118.2,60200.0,118.27,118.28,118.11,118.2,60200.0
2013-12-02 12:20:00,118.19,118.3,118.17,118.23,57400.0,118.19,118.3,118.17,118.23,57400.0
2013-12-02 12:25:00,118.21,118.22,118.05,118.11,55000.0,118.21,118.22,118.05,118.11,55000.0
2013-12-02 12:30:00,118.11,118.19,117.95,118.0,183200.0,118.11,118.19,117.95,118.0,183200.0
2013-12-02 12:35:00,117.98,118.08,117.95,118.04,106400.0,117.98,118.08,117.95,118.04,106400.0
2013-12-02 12:40:00,118.04,118.14,117.99,118.13,41500.0,118.04,118.14,117.99,118.13,41500.0
2013-12-02 12:45:00,118.14,118.38,118.14,118.28,205200.0,118.14,118.38,118.14,118.28,205200.0
2013-12-02 12:50:00,118.28,118.32,118.17,118.17,87900.0,118.28,118.32,118.17,118.17,87900.0
2013-12-02 12:55:00,118.18,118.27,118.16,118.25,30800.0,118.18,118.27,118.16,118.25,30800.0
2013-12-02 13:00:00,118.25,118.27,118.13,118.15,53100.0,118.25,118.27,118.13,118.15,53100.0
2013-12-02 13:05:00,118.13,118.24,118.1,118.22,44600.0,118.13,118.24,118.1,118.22,44600.0
2013-12-02 13:10:00,118.2,118.21,118.11,118.15,26100.0,118.2,118.21,118.11,118.15,26100.0
2013-12-02 13:15:00,118.16,118.18,118.04,118.04,43000.0,118.16,118.18,118.04,118.04,43000.0
2013-12-02 13:20:00,118.05,118.11,118.01,118.01,45900.0,118.05,118.11,118.01,118.01,45900.0
2013-12-02 13:25:00,118.03,118.15,117.88,117.97,129200.0,118.03,118.15,117.88,117.97,129200.0
2013-12-02 13:30:00,117.98,118.08,117.83,117.98,77900.0,117.98,118.08,117.83,117.98,77900.0
2013-12-02 13:35:00,117.97,118.09,117.89,118.08,96900.0,117.97,118.09,117.89,118.08,96900.0
2013-12-02 13:40:00,118.08,118.08,117.83,117.89,171700.0,118.08,118.08,117.83,117.89,171700.0
2013-12-02 13:45:00,117.9,118.05,117.9,118.04,48400.0,117.9,118.05,117.9,118.04,48400.0
2013-12-02 13:50:00,118.05,118.07,117.97,118.0,19900.0,118.05,118.07,117.97,118.0,19900.0
2013-12-02 13:55:00,118.02,118.12,118.0,118.12,80900.0,118.02,118.12,118.0,118.12,80900.0
2013-12-02 14:00:00,118.11,118.23,118.11,118.18,98800.0,118.11,118.23,118.11,118.18,98800.0
2013-12-02 14:05:00,118.21,118.21,118.11,118.15,36000.0,118.21,118.21,118.11,118.15,36000.0
2013-12-02 14:10:00,118.14,118.14,118.02,118.02,37100.0,118.14,118.14,118.02,118.02,37100.0
2013-12-02 14:15:00,118.01,118.06,117.95,117.96,49500.0,118.01,118.06,117.95,117.96,49500.0
2013-12-02 14:20:00,117.97,118.01,117.89,117.92,49000.0,117.97,118.01,117.89,117.92,49000.0
2013-12-02 14:25:00,117.91,117.95,117.87,117.93,66700.0,117.91,117.95,117.87,117.93,66700.0
2013-12-02 14:30:00,117.92,118.02,117.92,117.95,136300.0,117.92,118.02,117.92,117.95,136300.0
2013-12-02 14:35:00,117.95,117.95,117.72,117.76,168200.0,117.95,117.95,117.72,117.76,168200.0
2013-12-02 14:40:00,117.75,117.87,117.74,117.8,145500.0,117.75,117.87,117.74,117.8,145500.0
2013-12-02 14:45:00,117.81,117.83,117.7,117.73,99500.0,117.81,117.83,117.7,117.73,99500.0
2013-12-02 14:50:00,117.72,117.76,117.64,117.66,93300.0,117.72,117.76,117.64,117.66,93300.0
2013-12-02 14:55:00,117.66,117.67,117.5,117.63,161800.0,117.66,117.67,117.5,117.63,161800.0
2013-12-02 15:00:00,117.64,117.7,117.59,117.61,88700.0,117.64,117.7,117.59,117.61,88700.0
2013-12-02 15:05:00,117.61,117.69,117.6,117.65,39000.0,117.61,117.69,117.6,117.65,39000.0
2013-12-02 15:10:00,117.66,117.69,117.61,117.67,64000.0,117.66,117.69,117.61,117.67,64000.0
2013-12-02 15:15:00,117.68,117.71,117.66,117.67,45300.0,117.68,117.71,117.66,117.67,45300.0
2013-12-02 15:20:00,117.67,117.68,117.55,117.61,84600.0,117.67,117.68,117.55,117.61,84600.0
2013-12-02 15:25:00,117.61,117.7,117.61,117.67,107100.0,117.61,117.7,117.61,117.67,107100.0
2013-12-02 15:30:00,117.67,117.75,117.67,117.72,82400.0,117.67,117.75,117.67,117.72,82400.0
2013-12-02 15:35:00,117.72,117.72,117.65,117.71,78200.0,117.72,117.72,117.65,117.71,78200.0
2013-12-02 15:40:00,117.72,117.78,117.68,117.72,135300.0,117.72,117.78,117.68,117.72,135300.0
2013-12-02 15:45:00,117.73,117.84,117.73,117.83,129900.0,117.73,117.84,117.73,117.83,129900.0
2013-12-02 15:50:00,117.83,117.87,117.81,117.85,173400.0,117.83,117.87,117.81,117.85,173400.0
2013-12-02 15:55:00,117.86,117.86,117.55,117.6,828000.0,117.86,117.86,117.55,117.6,828000.0
2013-12-03 09:30:00,117.59,117.66,117.53,117.61,211200.0,117.59,117.66,117.53,117.61,211200.0
2013-12-03 09:35:00,117.59,117.77,117.54,117.77,174100.0,117.59,117.77,117.54,117.77,174100.0
2013-12-03 09:40:00,117.77,117.93,117.76,117.76,226700.0,117.77,117.93,117.76,117.76,226700.0
2013-12-03 09:45:00,117.76,117.85,117.71,117.77,82100.0,117.76,117.85,117.71,117.77,82100.0
2013-12-03 09:50:00,117.77,117.77,117.61,117.73,123200.0,117.77,117.77,117.61,117.73,123200.0
2013-12-03 09:55:00,117.73,117.77,117.48,117.49,105800.0,117.73,117.77,117.48,117.49,105800.0
2013-12-03 10:00:00,117.51,117.57,117.47,117.5,246500.0,117.51,117.57,117.47,117.5,246500.0
2013-12-03 10:05:00,117.5,117.5,117.23,117.41,296500.0,117.5,117.5,117.23,117.41,296500.0
2013-12-03 10:10:00,117.42,117.59,117.4,117.58,117800.0,117.42,117.59,117.4,117.58,117800.0
2013-12-03 10:15:00,117.58,117.64,117.51,117.64,102600.0,117.58,117.64,117.51,117.64,102600.0
2013-12-03 10:20:00,117.64,117.71,117.6,117.66,91300.0,117.64,117.71,117.6,117.66,91300.0
2013-12-03 10:25:00,117.67,117.68,117.59,117.63,76500.0,117.67,117.68,117.59,117.63,76500.0
2013-12-03 10:30:00,117.64,117.7,117.61,117.62,43000.0,117.64,117.7,117.61,117.62,43000.0
2013-12-03 10:35:00,117.6,117.88,117.6,117.81,135600.0,117.6,117.88,117.6,117.81,135600.0
2013-12-03 10:40:00,117.83,117.91,117.71,117.9,91300.0,117.83,117.91,117.71,117.9,91300.0
2013-12-03 10:45:00,117.91,118.2,117.82,118.16,298000.0,117.91,118.2,117.82,118.16,298000.0
2013-12-03 10:50:00,118.16,118.31,118.04,118.17,237600.0,118.16,118.31,118.04,118.17,237600.0
2013-12-03 10:55:00,118.16,118.16,118.02,118.02,76000.0,118.16,118.16,118.02,118.02,76000.0
2013-12-03 11:00:00,118.02,118.06,117.96,117.99,161100.0,118.02,118.06,117.96,117.99,161100.0
2013-12-03 11:05:00,117.98,118.04,117.97,118.0,29100.0,117.98,118.04,117.97,118.0,29100.0
2013-12-03 11:10:00,118.0,118.09,117.99,118.03,53400.0,118.0,118.09,117.99,118.03,53400.0
2013-12-03 11:15:00,118.03,118.04,117.87,117.93,76100.0,118.03,118.04,117.87,117.93,76100.0
2013-12-03 11:20:00,117.92,118.03,117.92,118.01,44100.0,117.92,118.03,117.92,118.01,44100.0
2013-12-03 11:25:00,118.02,118.04,117.93,117.93,54500.0,118.02,118.04,117.93,117.93,54500.0
2013-12-03 11:30:00,117.94,118.03,117.92,118.02,40300.0,117.94,118.03,117.92,118.02,40300.0
2013-12-03 11:35:00,118.03,118.17,118.02,118.11,110800.0,118.03,118.17,118.02,118.11,110800.0
2013-12-03 11:40:00,118.11,118.12,118.0,118.0,72700.0,118.11,118.12,118.0,118.0,72700.0
2013-12-03 11:45:00,117.98,118.06,117.96,118.01,47200.0,117.98,118.06,117.96,118.01,47200.0
2013-12-03 11:50:00,118.01,118.01,117.8,117.82,99900.0,118.01,118.01,117.8,117.82,99900.0
2013-12-03 11:55:00,117.82,118.04,117.82,117.99,119900.0,117.82,118.04,117.82,117.99,119900.0
2013-12-03 12:00:00,117.98,118.04,117.94,118.01,49400.0,117.98,118.04,117.94,118.01,49400.0
2013-12-03 12:05:00,118.03,118.04,117.96,117.96,28300.0,118.03,118.04,117.96,117.96,28300.0
2013-12-03 12:10:00,117.97,118.0,117.95,118.0,25500.0,117.97,118.0,117.95,118.0,25500.0
2013-12-03 12:15:00,118.0,118.12,117.94,118.09,30900.0,118.0,118.12,117.94,118.09,30900.0
2013-12-03 12:20:00,118.09,118.13,118.08,118.08,12600.0,118.09,118.13,118.08,118.08,12600.0
2013-12-03 12:25:00,118.09,118.09,118.01,118.06,28900.0,118.09,118.09,118.01,118.06,28900.0
2013-12-03 12:30:00,118.06,118.08,118.01,118.02,18900.0,118.06,118.08,118.01,118.02,18900.0
2013-12-03 12:35:00,118.01,118.04,118.0,118.02,20400.0,118.01,118.04,118.0,118.02,20400.0
2013-12-03 12:40:00,118.04,118.04,117.93,117.97,51600.0,118.04,118.04,117.93,117.97,51600.0
2013-12-03 12:45:00,117.99,118.04,117.93,117.98,35800.0,117.99,118.04,117.93,117.98,35800.0
2013-12-03 12:50:00,117.95,117.97,117.88,117.91,27700.0,117.95,117.97,117.88,117.91,27700.0
2013-12-03 12:55:00,117.9,117.92,117.82,117.88,63800.0,117.9,117.92,117.82,117.88,63800.0
2013-12-03 13:00:00,117.9,117.97,117.88,117.96,40100.0,117.9,117.97,117.88,117.96,40100.0
2013-12-03 13:05:00,117.98,118.0,117.93,117.95,26400.0,117.98,118.0,117.93,117.95,26400.0
2013-12-03 13:10:00,117.96,117.96,117.88,117.9,27100.0,117.96,117.96,117.88,117.9,27100.0
2013-12-03 13:15:00,117.9,117.9,117.85,117.89,40800.0,117.9,117.9,117.85,117.89,40800.0
2013-12-03 13:20:00,117.9,117.9,117.85,117.85,15000.0,117.9,117.9,117.85,117.85,15000.0
2013-12-03 13:25:00,117.86,117.88,117.82,117.82,25500.0,117.86,117.88,117.82,117.82,25500.0
2013-12-03 13:30:00,117.81,117.88,117.81,117.86,34100.0,117.81,117.88,117.81,117.86,34100.0
2013-12-03 13:35:00,117.84,117.95,117.84,117.92,18700.0,117.84,117.95,117.84,117.92,18700.0
2013-12-03 13:40:00,117.91,117.95,117.86,117.87,32000.0,117.91,117.95,117.86,117.87,32000.0
2013-12-03 13:45:00,117.87,117.89,117.86,117.87,12400.0,117.87,117.89,117.86,117.87,12400.0
2013-12-03 13:50:00,117.87,117.88,117.82,117.82,27500.0,117.87,117.88,117.82,117.82,27500.0
2013-12-03 13:55:00,117.81,117.82,117.73,117.75,88200.0,117.81,117.82,117.73,117.75,88200.0
2013-12-03 14:00:00,117.73,117.75,117.71,117.72,33700.0,117.73,117.75,117.71,117.72,33700.0
2013-12-03 14:05:00,117.72,117.73,117.67,117.68,61600.0,117.72,117.73,117.67,117.68,61600.0
2013-12-03 14:10:00,117.68,117.76,117.67,117.72,46600.0,117.68,117.76,117.67,117.72,46600.0
2013-12-03 14:15:00,117.71,117.85,117.71,117.82,50900.0,117.71,117.85,117.71,117.82,50900.0
2013-12-03 14:20:00,117.81,117.82,117.77,117.78,18900.0,117.81,117.82,117.77,117.78,18900.0
2013-12-03 14:25:00,117.77,117.82,117.76,117.81,31800.0,117.77,117.82,117.76,117.81,31800.0
2013-12-03 14:30:00,117.81,117.83,117.81,117.83,33300.0,117.81,117.83,117.81,117.83,33300.0
2013-12-03 14:35:00,117.84,117.85,117.81,117.81,46200.0,117.84,117.85,117.81,117.81,46200.0
2013-12-03 14:40:00,117.82,117.96,117.82,117.92,48000.0,117.82,117.96,117.82,117.92,48000.0
2013-12-03 14:45:00,117.92,117.94,117.88,117.93,49800.0,117.92,117.94,117.88,117.93,49800.0
2013-12-03 14:50:00,117.93,117.97,117.91,117.94,29900.0,117.93,117.97,117.91,117.94,29900.0
2013-12-03 14:55:00,117.94,117.94,117.91,117.91,15700.0,117.94,117.94,117.91,117.91,15700.0
2013-12-03 15:00:00,117.92,117.94,117.86,117.88,17700.0,117.92,117.94,117.86,117.88,17700.0
2013-12-03 15:05:00,117.86,117.89,117.86,117.87,27800.0,117.86,117.89,117.86,117.87,27800.0
2013-12-03 15:10:00,117.86,117.9,117.85,117.9,21300.0,117.86,117.9,117.85,117.9,21300.0
2013-12-03 15:15:00,117.9,117.92,117.89,117.91,22300.0,117.9,117.92,117.89,117.91,22300.0
2013-12-03 15:20:00,117.92,117.94,117.89,117.9,35200.0,117.92,117.94,117.89,117.9,35200.0
2013-12-03 15:25:00,117.89,117.89,117.87,117.87,36800.0,117.89,117.89,117.87,117.87,36800.0
2013-12-03 15:30:00,117.87,117.88,117.84,117.85,42800.0,117.87,117.88,117.84,117.85,42800.0
2013-12-03 15:35:00,117.85,117.91,117.84,117.87,140600.0,117.85,117.91,117.84,117.87,140600.0
2013-12-03 15:40:00,117.87,117.9,117.86,117.87,43900.0,117.87,117.9,117.86,117.87,43900.0
2013-12-03 15:45:00,117.87,117.93,117.86,117.92,91400.0,117.87,117.93,117.86,117.92,91400.0
2013-12-03 15:50:00,117.92,117.94,117.9,117.93,88600.0,117.92,117.94,117.9,117.93,88600.0
2013-12-03 15:55:00,117.92,117.97,117.88,117.96,252800.0,117.92,117.97,117.88,117.96,252800.0
2013-12-04 09:30:00,118.33,118.46,118.3,118.38,279700.0,118.33,118.46,118.3,118.38,279700.0
2013-12-04 09:35:00,118.4,118.47,118.37,118.46,64100.0,118.4,118.47,118.37,118.46,64100.0
2013-12-04 09:40:00,118.46,118.59,118.43,118.53,79900.0,118.46,118.59,118.43,118.53,79900.0
2013-12-04 09:45:00,118.54,118.58,118.47,118.53,64900.0,118.54,118.58,118.47,118.53,64900.0
2013-12-04 09:50:00,118.56,118.65,118.49,118.61,60600.0,118.56,118.65,118.49,118.61,60600.0
2013-12-04 09:55:00,118.61,118.61,118.43,118.45,68200.0,118.61,118.61,118.43,118.45,68200.0
2013-12-04 10:00:00,118.45,118.63,118.45,118.51,175500.0,118.45,118.63,118.45,118.51,175500.0
2013-12-04 10:05:00,118.51,118.51,118.23,118.27,157400.0,118.51,118.51,118.23,118.27,157400.0
2013-12-04 10:10:00,118.26,118.43,118.16,118.38,161300.0,118.26,118.43,118.16,118.38,161300.0
2013-12-04 10:15:00,118.38,118.45,118.31,118.39,46400.0,118.38,118.45,118.31,118.39,46400.0
2013-12-04 10:20:00,118.37,118.48,118.32,118.48,33700.0,118.37,118.48,118.32,118.48,33700.0
2013-12-04 10:25:00,118.48,118.52,118.46,118.48,37500.0,118.48,118.52,118.46,118.48,37500.0
2013-12-04 10:30:00,118.49,118.62,118.48,118.6,30600.0,118.49,118.62,118.48,118.6,30600.0
2013-12-04 10:35:00,118.6,118.6,118.43,118.45,43000.0,118.6,118.6,118.43,118.45,43000.0
2013-12-04 10:40:00,118.46,118.51,118.46,118.48,21200.0,118.46,118.51,118.46,118.48,21200.0
2013-12-04 10:45:00,118.49,118.54,118.44,118.53,35900.0,118.49,118.54,118.44,118.53,35900.0
2013-12-04 10:50:00,118.53,118.53,118.43,118.46,37200.0,118.53,118.53,118.43,118.46,37200.0
2013-12-04 10:55:00,118.45,118.47,118.39,118.41,31200.0,118.45,118.47,118.39,118.41,31200.0
2013-12-04 11:00:00,118.42,118.42,118.29,118.36,122500.0,118.42,118.42,118.29,118.36,122500.0
2013-12-04 11:05:00,118.37,118.41,118.29,118.29,35800.0,118.37,118.41,118.29,118.29,35800.0
2013-12-04 11:10:00,118.3,118.4,118.26,118.34,108600.0,118.3,118.4,118.26,118.34,108600.0
2013-12-04 11:15:00,118.34,118.4,118.31,118.33,18500.0,118.34,118.4,118.31,118.33,18500.0
2013-12-04 11:20:00,118.33,118.33,118.26,118.26,31000.0,118.33,118.33,118.26,118.26,31000.0
2013-12-04 11:25:00,118.27,118.32,118.2,118.3,21200.0,118.27,118.32,118.2,118.3,21200.0
2013-12-04 11:30:00,118.3,118.32,118.24,118.29,29000.0,118.3,118.32,118.24,118.29,29000.0
2013-12-04 11:35:00,118.3,118.34,118.28,118.31,18500.0,118.3,118.34,118.28,118.31,18500.0
2013-12-04 11:40:00,118.32,118.45,118.31,118.36,52200.0,118.32,118.45,118.31,118.36,52200.0
2013-12-04 11:45:00,118.36,118.41,118.36,118.41,22800.0,118.36,118.41,118.36,118.41,22800.0
2013-12-04 11:50:00,118.42,118.47,118.4,118.4,20100.0,118.42,118.47,118.4,118.4,20100.0
2013-12-04 11:55:00,118.39,118.42,118.37,118.39,19600.0,118.39,118.42,118.37,118.39,19600.0
2013-12-04 12:00:00,118.39,118.58,118.39,118.5,85200.0,118.39,118.58,118.39,118.5,85200.0
2013-12-04 12:05:00,118.5,118.55,118.44,118.47,27400.0,118.5,118.55,118.44,118.47,27400.0
2013-12-04 12:10:00,118.49,118.6,118.49,118.58,47500.0,118.49,118.6,118.49,118.58,47500.0
2013-12-04 12:15:00,118.58,119.13,118.57,119.03,463500.0,118.58,119.13,118.57,119.03,463500.0
2013-12-04 12:20:00,119.05,119.48,119.05,119.17,297900.0,119.05,119.48,119.05,119.17,297900.0
2013-12-04 12:25:00,119.18,119.34,119.11,119.28,96200.0,119.18,119.34,119.11,119.28,96200.0
2013-12-04 12:30:00,119.33,120.0,119.31,119.85,443000.0,119.33,120.0,119.31,119.85,443000.0
2013-12-04 12:35:00,119.87,120.04,119.64,119.7,216700.0,119.87,120.04,119.64,119.7,216700.0
2013-12-04 12:40:00,119.7,119.89,119.69,119.84,92200.0,119.7,119.89,119.69,119.84,92200.0
2013-12-04 12:45:00,119.85,120.52,119.83,120.3,418400.0,119.85,120.52,119.83,120.3,418400.0
2013-12-04 12:50:00,120.3,120.76,120.29,120.4,329000.0,120.3,120.76,120.29,120.4,329000.0
2013-12-04 12:55:00,120.39,120.53,120.32,120.39,139100.0,120.39,120.53,120.32,120.39,139100.0
2013-12-04 13:00:00,120.4,120.45,120.33,120.33,100400.0,120.4,120.45,120.33,120.33,100400.0
2013-12-04 13:05:00,120.35,120.4,120.28,120.4,107800.0,120.35,120.4,120.28,120.4,107800.0
2013-12-04 13:10:00,120.39,120.54,120.35,120.45,97800.0,120.39,120.54,120.35,120.45,97800.0
2013-12-04 13:15:00,120.43,120.43,120.24,120.36,156100.0,120.43,120.43,120.24,120.36,156100.0
2013-12-04 13:20:00,120.36,120.55,120.36,120.47,82400.0,120.36,120.55,120.36,120.47,82400.0
2013-12-04 13:25:00,120.47,120.47,120.27,120.38,139000.0,120.47,120.47,120.27,120.38,139000.0
2013-12-04 13:30:00,120.35,120.48,120.26,120.29,110500.0,120.35,120.48,120.26,120.29,110500.0
2013-12-04 13:35:00,120.29,120.46,120.28,120.45,97600.0,120.29,120.46,120.28,120.45,97600.0
2013-12-04 13:40:00,120.44,120.63,120.38,120.42,126700.0,120.44,120.63,120.38,120.42,126700.0
2013-12-04 13:45:00,120.42,120.42,120.28,120.29,77300.0,120.42,120.42,120.28,120.29,77300.0
2013-12-04 13:50:00,120.29,120.32,120.16,120.27,145800.0,120.29,120.32,120.16,120.27,145800.0
2013-12-04 13:55:00,120.27,120.28,120.21,120.27,46800.0,120.27,120.28,120.21,120.27,46800.0
2013-12-04 14:00:00,120.26,120.31,120.05,120.12,89400.0,120.26,120.31,120.05,120.12,89400.0
2013-12-04 14:05:00,120.13,120.27,120.09,120.27,46500.0,120.13,120.27,120.09,120.27,46500.0
2013-12-04 14:10:00,120.26,120.26,120.19,120.22,44800.0,120.26,120.26,120.19,120.22,44800.0
2013-12-04 14:15:00,120.22,120.23,120.13,120.17,51500.0,120.22,120.23,120.13,120.17,51500.0
2013-12-04 14:20:00,120.16,120.17,120.07,120.13,61600.0,120.16,120.17,120.07,120.13,61600.0
2013-12-04 14:25:00,120.12,120.19,120.12,120.16,61600.0,120.12,120.19,120.12,120.16,61600.0
2013-12-04 14:30:00,120.17,120.22,120.01,120.22,81500.0,120.17,120.22,120.01,120.22,81500.0
2013-12-04 14:35:00,120.22,120.22,120.13,120.18,79900.0,120.22,120.22,120.13,120.18,79900.0
2013-12-04 14:40:00,120.18,120.25,120.15,120.2,53800.0,120.18,120.25,120.15,120.2,53800.0
2013-12-04 14:45:00,120.19,120.33,120.18,120.23,72000.0,120.19,120.33,120.18,120.23,72000.0
2013-12-04 14:50:00,120.23,120.29,120.21,120.28,30600.0,120.23,120.29,120.21,120.28,30600.0
2013-12-04 14:55:00,120.28,120.33,120.24,120.24,40100.0,120.28,120.33,120.24,120.24,40100.0
2013-12-04 15:00:00,120.25,120.25,120.18,120.22,34900.0,120.25,120.25,120.18,120.22,34900.0
2013-12-04 15:05:00,120.22,120.24,120.18,120.24,28500.0,120.22,120.24,120.18,120.24,28500.0
2013-12-04 15:10:00,120.23,120.32,120.19,120.3,71700.0,120.23,120.32,120.19,120.3,71700.0
2013-12-04 15:15:00,120.31,120.33,120.27,120.31,81600.0,120.31,120.33,120.27,120.31,81600.0
2013-12-04 15:20:00,120.31,120.33,120.27,120.31,35000.0,120.31,120.33,120.27,120.31,35000.0
2013-12-04 15:25:00,120.29,120.31,120.18,120.19,81000.0,120.29,120.31,120.18,120.19,81000.0
2013-12-04 15:30:00,120.18,120.2,120.13,120.17,82000.0,120.18,120.2,120.13,120.17,82000.0
2013-12-04 15:35:00,120.16,120.23,120.11,120.14,105300.0,120.16,120.23,120.11,120.14,105300.0
2013-12-04 15:40:00,120.13,120.13,120.0,120.06,113700.0,120.13,120.13,120.0,120.06,113700.0
2013-12-04 15:45:00,120.06,120.07,119.99,120.04,116000.0,120.06,120.07,119.99,120.04,116000.0
2013-12-04 15:50:00,120.05,120.12,120.03,120.03,95800.0,120.05,120.12,120.03,120.03,95800.0
2013-12-04 15:55:00,120.03,120.03,119.91,119.93,402500.0,120.03,120.03,119.91,119.93,402500.0
2013-12-05 09:30:00,118.2,118.22,118.01,118.13,212600.0,118.2,118.22,118.01,118.13,212600.0
2013-12-05 09:35:00,118.13,118.17,118.0,118.0,153800.0,118.13,118.17,118.0,118.0,153800.0
2013-12-05 09:40:00,118.0,118.07,117.76,117.92,280200.0,118.0,118.07,117.76,117.92,280200.0
2013-12-05 09:45:00,117.94,118.05,117.92,118.01,176600.0,117.94,118.05,117.92,118.01,176600.0
2013-12-05 09:50:00,118.04,118.13,118.03,118.03,125400.0,118.04,118.13,118.03,118.03,125400.0
2013-12-05 09:55:00,118.03,118.11,118.02,118.02,76400.0,118.03,118.11,118.02,118.02,76400.0
2013-12-05 10:00:00,118.01,118.02,117.87,117.93,188000.0,118.01,118.02,117.87,117.93,188000.0
2013-12-05 10:05:00,117.93,118.08,117.91,117.96,135800.0,117.93,118.08,117.91,117.96,135800.0
2013-12-05 10:10:00,117.97,118.06,117.94,117.94,86600.0,117.97,118.06,117.94,117.94,86600.0
2013-12-05 10:15:00,117.96,118.04,117.94,117.97,55200.0,117.96,118.04,117.94,117.97,55200.0
2013-12-05 10:20:00,117.98,118.03,117.9,117.97,62900.0,117.98,118.03,117.9,117.97,62900.0
2013-12-05 10:25:00,117.95,117.99,117.57,117.64,256400.0,117.95,117.99,117.57,117.64,256400.0
2013-12-05 10:30:00,117.64,117.66,117.41,117.56,230500.0,117.64,117.66,117.41,117.56,230500.0
2013-12-05 10:35:00,117.56,117.7,117.52,117.69,67700.0,117.56,117.7,117.52,117.69,67700.0
2013-12-05 10:40:00,117.67,117.71,117.54,117.7,79200.0,117.67,117.71,117.54,117.7,79200.0
2013-12-05 10:45:00,117.7,117.87,117.68,117.84,115000.0,117.7,117.87,117.68,117.84,115000.0
2013-12-05 10:50:00,117.84,117.99,117.83,117.99,84600.0,117.84,117.99,117.83,117.99,84600.0
2013-12-05 10:55:00,118.0,118.01,117.9,117.91,63200.0,118.0,118.01,117.9,117.91,63200.0
2013-12-05 11:00:00,117.91,118.01,117.89,118.0,70800.0,117.91,118.01,117.89,118.0,70800.0
2013-12-05 11:05:00,118.0,118.09,117.9,118.09,48200.0,118.0,118.09,117.9,118.09,48200.0
2013-12-05 11:10:00,118.09,118.49,118.04,118.47,344200.0,118.09,118.49,118.04,118.47,344200.0
2013-12-05 11:15:00,118.47,118.6,118.36,118.41,170500.0,118.47,118.6,118.36,118.41,170500.0
2013-12-05 11:20:00,118.39,118.66,118.31,118.57,135800.0,118.39,118.66,118.31,118.57,135800.0
2013-12-05 11:25:00,118.57,118.57,118.35,118.44,56200.0,118.57,118.57,118.35,118.44,56200.0
2013-12-05 11:30:00,118.45,118.86,118.41,118.81,239600.0,118.45,118.86,118.41,118.81,239600.0
2013-12-05 11:35:00,118.82,118.95,118.68,118.92,138700.0,118.82,118.95,118.68,118.92,138700.0
2013-12-05 11:40:00,118.93,119.08,118.86,118.99,142600.0,118.93,119.08,118.86,118.99,142600.0
2013-12-05 11:45:00,119.0,119.07,118.86,118.94,148400.0,119.0,119.07,118.86,118.94,148400.0
2013-12-05 11:50:00,118.94,119.1,118.87,118.88,58800.0,118.94,119.1,118.87,118.88,58800.0
2013-12-05 11:55:00,118.87,118.9,118.69,118.73,92900.0,118.87,118.9,118.69,118.73,92900.0
2013-12-05 12:00:00,118.72,118.88,118.72,118.79,32200.0,118.72,118.88,118.72,118.79,32200.0
2013-12-05 12:05:00,118.8,118.9,118.76,118.86,53000.0,118.8,118.9,118.76,118.86,53000.0
2013-12-05 12:10:00,118.85,118.86,118.77,118.78,44000.0,118.85,118.86,118.77,118.78,44000.0
2013-12-05 12:15:00,118.79,118.86,118.69,118.86,52100.0,118.79,118.86,118.69,118.86,52100.0
2013-12-05 12:20:00,118.87,118.99,118.82,118.99,30000.0,118.87,118.99,118.82,118.99,30000.0
2013-12-05 12:25:00,118.98,119.05,118.85,119.05,87000.0,118.98,119.05,118.85,119.05,87000.0
2013-12-05 12:30:00,119.05,119.06,118.94,118.98,56400.0,119.05,119.06,118.94,118.98,56400.0
2013-12-05 12:35:00,119.0,119.06,118.82,118.87,38600.0,119.0,119.06,118.82,118.87,38600.0
2013-12-05 12:40:00,118.88,118.94,118.87,118.9,22200.0,118.88,118.94,118.87,118.9,22200.0
2013-12-05 12:45:00,118.91,118.93,118.78,118.83,46400.0,118.91,118.93,118.78,118.83,46400.0
2013-12-05 12:50:00,118.83,118.92,118.82,118.91,48300.0,118.83,118.92,118.82,118.91,48300.0
2013-12-05 12:55:00,118.91,119.02,118.91,119.0,55700.0,118.91,119.02,118.91,119.0,55700.0
2013-12-05 13:00:00,118.99,119.03,118.9,118.91,31800.0,118.99,119.03,118.9,118.91,31800.0
2013-12-05 13:05:00,118.9,118.98,118.9,118.95,84600.0,118.9,118.98,118.9,118.95,84600.0
2013-12-05 13:10:00,118.95,118.96,118.85,118.89,29400.0,118.95,118.96,118.85,118.89,29400.0
2013-12-05 13:15:00,118.89,118.95,118.83,118.92,51800.0,118.89,118.95,118.83,118.92,51800.0
2013-12-05 13:20:00,118.93,119.0,118.87,118.87,48600.0,118.93,119.0,118.87,118.87,48600.0
2013-12-05 13:25:00,118.91,118.96,118.87,118.87,38900.0,118.91,118.96,118.87,118.87,38900.0
2013-12-05 13:30:00,118.87,118.89,118.84,118.84,19700.0,118.87,118.89,118.84,118.84,19700.0
2013-12-05 13:35:00,118.84,118.91,118.84,118.89,24300.0,118.84,118.91,118.84,118.89,24300.0
2013-12-05 13:40:00,118.9,118.95,118.9,118.9,15400.0,118.9,118.95,118.9,118.9,15400.0
2013-12-05 13:45:00,118.92,119.01,118.92,118.98,46600.0,118.92,119.01,118.92,118.98,46600.0
2013-12-05 13:50:00,118.98,119.22,118.98,119.21,156800.0,118.98,119.22,118.98,119.21,156800.0
2013-12-05 13:55:00,119.22,119.24,118.96,119.03,125700.0,119.22,119.24,118.96,119.03,125700.0
2013-12-05 14:00:00,119.01,119.11,118.62,118.68,211200.0,119.01,119.11,118.62,118.68,211200.0
2013-12-05 14:05:00,118.68,118.83,118.62,118.75,137700.0,118.68,118.83,118.62,118.75,137700.0
2013-12-05 14:10:00,118.75,118.83,118.74,118.78,51900.0,118.75,118.83,118.74,118.78,51900.0
2013-12-05 14:15:00,118.78,118.86,118.73,118.73,40300.0,118.78,118.86,118.73,118.73,40300.0
2013-12-05 14:20:00,118.72,118.75,118.67,118.72,56800.0,118.72,118.75,118.67,118.72,56800.0
2013-12-05 14:25:00,118.72,118.85,118.72,118.77,63600.0,118.72,118.85,118.72,118.77,63600.0
2013-12-05 14:30:00,118.79,118.8,118.66,118.69,38500.0,118.79,118.8,118.66,118.69,38500.0
2013-12-05 14:35:00,118.69,118.69,118.46,118.48,145200.0,118.69,118.69,118.46,118.48,145200.0
2013-12-05 14:40:00,118.47,118.51,118.36,118.36,66300.0,118.47,118.51,118.36,118.36,66300.0
2013-12-05 14:45:00,118.34,118.35,118.16,118.34,139000.0,118.34,118.35,118.16,118.34,139000.0
2013-12-05 14:50:00,118.34,118.49,118.32,118.44,97600.0,118.34,118.49,118.32,118.44,97600.0
2013-12-05 14:55:00,118.43,118.5,118.39,118.46,72500.0,118.43,118.5,118.39,118.46,72500.0
2013-12-05 15:00:00,118.46,118.47,118.37,118.43,79700.0,118.46,118.47,118.37,118.43,79700.0
2013-12-05 15:05:00,118.42,118.43,118.39,118.39,25700.0,118.42,118.43,118.39,118.39,25700.0
2013-12-05 15:10:00,118.39,118.41,118.31,118.35,130800.0,118.39,118.41,118.31,118.35,130800.0
2013-12-05 15:15:00,118.36,118.38,118.23,118.28,98100.0,118.36,118.38,118.23,118.28,98100.0
2013-12-05 15:20:00,118.28,118.3,118.19,118.22,180200.0,118.28,118.3,118.19,118.22,180200.0
2013-12-05 15:25:00,118.22,118.27,118.09,118.16,104600.0,118.22,118.27,118.09,118.16,104600.0
2013-12-05 15:30:00,118.15,118.26,118.14,118.19,58700.0,118.15,118.26,118.14,118.19,58700.0
2013-12-05 15:35:00,118.2,118.42,118.19,118.26,262400.0,118.2,118.42,118.19,118.26,262400.0
2013-12-05 15:40:00,118.26,118.31,118.25,118.29,69900.0,118.26,118.31,118.25,118.29,69900.0
2013-12-05 15:45:00,118.3,118.33,118.28,118.3,90100.0,118.3,118.33,118.28,118.3,90100.0
2013-12-05 15:50:00,118.31,118.33,118.27,118.29,115100.0,118.31,118.33,118.27,118.29,115100.0
2013-12-05 15:55:00,118.3,118.37,118.29,118.33,339700.0,118.3,118.37,118.29,118.33,339700.0
2013-12-06 09:30:00,118.86,119.05,118.81,118.9,193100.0,118.86,119.05,118.81,118.9,193100.0
2013-12-06 09:35:00,118.9,119.11,118.88,118.99,106600.0,118.9,119.11,118.88,118.99,106600.0
2013-12-06 09:40:00,119.01,119.09,118.88,119.05,167700.0,119.01,119.09,118.88,119.05,167700.0
2013-12-06 09:45:00,119.06,119.08,118.85,119.0,123000.0,119.06,119.08,118.85,119.0,123000.0
2013-12-06 09:50:00,119.0,119.26,119.0,119.17,208900.0,119.0,119.26,119.0,119.17,208900.0
2013-12-06 09:55:00,119.15,119.15,118.7,119.04,182200.0,119.15,119.15,118.7,119.04,182200.0
2013-12-06 10:00:00,119.04,119.09,118.91,118.93,117900.0,119.04,119.09,118.91,118.93,117900.0
2013-12-06 10:05:00,118.92,119.02,118.89,118.96,121600.0,118.92,119.02,118.89,118.96,121600.0
2013-12-06 10:10:00,118.94,119.1,118.93,119.09,68700.0,118.94,119.1,118.93,119.09,68700.0
2013-12-06 10:15:00,119.08,119.21,119.06,119.12,115500.0,119.08,119.21,119.06,119.12,115500.0
2013-12-06 10:20:00,119.13,119.17,118.88,118.97,130700.0,119.13,119.17,118.88,118.97,130700.0
2013-12-06 10:25:00,118.99,119.04,118.93,119.0,31400.0,118.99,119.04,118.93,119.0,31400.0
2013-12-06 10:30:00,119.0,119.14,118.96,119.1,61500.0,119.0,119.14,118.96,119.1,61500.0
2013-12-06 10:35:00,119.1,119.11,118.92,119.02,86600.0,119.1,119.11,118.92,119.02,86600.0
2013-12-06 10:40:00,119.02,119.04,118.9,119.02,80500.0,119.02,119.04,118.9,119.02,80500.0
2013-12-06 10:45:00,119.02,119.08,118.98,119.08,63800.0,119.02,119.08,118.98,119.08,63800.0
2013-12-06 10:50:00,119.07,119.11,118.94,118.99,101200.0,119.07,119.11,118.94,118.99,101200.0
2013-12-06 10:55:00,118.99,119.07,118.98,119.05,41500.0,118.99,119.07,118.98,119.05,41500.0
2013-12-06 11:00:00,119.05,119.13,119.05,119.09,77200.0,119.05,119.13,119.05,119.09,77200.0
2013-12-06 11:05:00,119.12,119.23,119.11,119.18,82600.0,119.12,119.23,119.11,119.18,82600.0
2013-12-06 11:10:00,119.18,119.24,119.09,119.2,30100.0,119.18,119.24,119.09,119.2,30100.0
2013-12-06 11:15:00,119.19,119.19,119.09,119.13,21600.0,119.19,119.19,119.09,119.13,21600.0
2013-12-06 11:20:00,119.13,119.15,118.97,118.99,55700.0,119.13,119.15,118.97,118.99,55700.0
2013-12-06 11:25:00,119.01,119.04,118.88,118.88,74500.0,119.01,119.04,118.88,118.88,74500.0
2013-12-06 11:30:00,118.88,119.0,118.88,118.98,82900.0,118.88,119.0,118.88,118.98,82900.0
2013-12-06 11:35:00,118.97,119.04,118.95,118.97,28800.0,118.97,119.04,118.95,118.97,28800.0
2013-12-06 11:40:00,118.97,119.0,118.91,118.92,55200.0,118.97,119.0,118.91,118.92,55200.0
2013-12-06 11:45:00,118.92,118.97,118.83,118.84,51200.0,118.92,118.97,118.83,118.84,51200.0
2013-12-06 11:50:00,118.84,119.05,118.83,119.01,64400.0,118.84,119.05,118.83,119.01,64400.0
2013-12-06 11:55:00,119.01,119.06,118.87,118.91,55300.0,119.01,119.06,118.87,118.91,55300.0
2013-12-06 12:00:00,118.92,118.95,118.9,118.95,22000.0,118.92,118.95,118.9,118.95,22000.0
2013-12-06 12:05:00,118.94,118.98,118.72,118.81,197200.0,118.94,118.98,118.72,118.81,197200.0
2013-12-06 12:10:00,118.81,118.83,118.67,118.69,207800.0,118.81,118.83,118.67,118.69,207800.0
2013-12-06 12:15:00,118.7,118.73,118.63,118.7,157100.0,118.7,118.73,118.63,118.7,157100.0
2013-12-06 12:20:00,118.71,118.8,118.68,118.8,106600.0,118.71,118.8,118.68,118.8,106600.0
2013-12-06 12:25:00,118.8,118.8,118.71,118.73,75400.0,118.8,118.8,118.71,118.73,75400.0
2013-12-06 12:30:00,118.73,118.76,118.69,118.72,48100.0,118.73,118.76,118.69,118.72,48100.0
2013-12-06 12:35:00,118.71,118.73,118.7,118.73,45100.0,118.71,118.73,118.7,118.73,45100.0
2013-12-06 12:40:00,118.72,118.79,118.72,118.76,35400.0,118.72,118.79,118.72,118.76,35400.0
2013-12-06 12:45:00,118.77,118.77,118.67,118.69,34700.0,118.77,118.77,118.67,118.69,34700.0
2013-12-06 12:50:00,118.7,118.72,118.64,118.68,42300.0,118.7,118.72,118.64,118.68,42300.0
2013-12-06 12:55:00,118.69,118.75,118.65,118.75,30800.0,118.69,118.75,118.65,118.75,30800.0
2013-12-06 13:00:00,118.76,118.79,118.67,118.67,63800.0,118.76,118.79,118.67,118.67,63800.0
2013-12-06 13:05:00,118.68,118.74,118.68,118.71,25200.0,118.68,118.74,118.68,118.71,25200.0
2013-12-06 13:10:00,118.71,118.74,118.63,118.7,91000.0,118.71,118.74,118.63,118.7,91000.0
2013-12-06 13:15:00,118.7,118.77,118.65,118.74,50300.0,118.7,118.77,118.65,118.74,50300.0
2013-12-06 13:20:00,118.75,118.76,118.63,118.66,80100.0,118.75,118.76,118.63,118.66,80100.0
2013-12-06 13:25:00,118.65,118.67,118.59,118.61,70100.0,118.65,118.67,118.59,118.61,70100.0
2013-12-06 13:30:00,118.6,118.78,118.58,118.74,121300.0,118.6,118.78,118.58,118.74,121300.0
2013-12-06 13:35:00,118.73,118.75,118.68,118.68,22700.0,118.73,118.75,118.68,118.68,22700.0
2013-12-06 13:40:00,118.67,118.71,118.66,118.67,46400.0,118.67,118.71,118.66,118.67,46400.0
2013-12-06 13:45:00,118.68,118.68,118.57,118.57,42800.0,118.68,118.68,118.57,118.57,42800.0
2013-12-06 13:50:00,118.57,118.68,118.57,118.67,37900.0,118.57,118.68,118.57,118.67,37900.0
2013-12-06 13:55:00,118.66,118.69,118.65,118.68,22300.0,118.66,118.69,118.65,118.68,22300.0
2013-12-06 14:00:00,118.69,118.71,118.67,118.68,29200.0,118.69,118.71,118.67,118.68,29200.0
2013-12-06 14:05:00,118.69,118.73,118.59,118.59,45200.0,118.69,118.73,118.59,118.59,45200.0
2013-12-06 14:10:00,118.6,118.65,118.5,118.54,52900.0,118.6,118.65,118.5,118.54,52900.0
2013-12-06 14:15:00,118.53,118.56,118.19,118.34,245400.0,118.53,118.56,118.19,118.34,245400.0
2013-12-06 14:20:00,118.34,118.37,118.24,118.25,138000.0,118.34,118.37,118.24,118.25,138000.0
2013-12-06 14:25:00,118.26,118.3,118.25,118.29,83700.0,118.26,118.3,118.25,118.29,83700.0
2013-12-06 14:30:00,118.28,118.28,118.15,118.15,67100.0,118.28,118.28,118.15,118.15,67100.0
2013-12-06 14:35:00,118.16,118.23,118.14,118.16,67500.0,118.16,118.23,118.14,118.16,67500.0
2013-12-06 14:40:00,118.17,118.25,118.14,118.22,78500.0,118.17,118.25,118.14,118.22,78500.0
2013-12-06 14:45:00,118.23,118.23,118.17,118.22,29200.0,118.23,118.23,118.17,118.22,29200.0
2013-12-06 14:50:00,118.23,118.25,118.01,118.2,181500.0,118.23,118.25,118.01,118.2,181500.0
2013-12-06 14:55:00,118.19,118.24,118.15,118.19,35900.0,118.19,118.24,118.15,118.19,35900.0
2013-12-06 15:00:00,118.19,118.23,118.15,118.23,21100.0,118.19,118.23,118.15,118.23,21100.0
2013-12-06 15:05:00,118.23,118.23,118.16,118.2,48600.0,118.23,118.23,118.16,118.2,48600.0
2013-12-06 15:10:00,118.2,118.22,118.16,118.19,49100.0,118.2,118.22,118.16,118.19,49100.0
2013-12-06 15:15:00,118.2,118.27,118.2,118.26,65500.0,118.2,118.27,118.2,118.26,65500.0
2013-12-06 15:20:00,118.26,118.41,118.25,118.36,106700.0,118.26,118.41,118.25,118.36,106700.0
2013-12-06 15:25:00,118.35,118.36,118.3,118.32,34900.0,118.35,118.36,118.3,118.32,34900.0
2013-12-06 15:30:00,118.32,118.45,118.31,118.42,86600.0,118.32,118.45,118.31,118.42,86600.0
2013-12-06 15:35:00,118.42,118.44,118.35,118.41,58700.0,118.42,118.44,118.35,118.41,58700.0
2013-12-06 15:40:00,118.41,118.56,118.4,118.53,97900.0,118.41,118.56,118.4,118.53,97900.0
2013-12-06 15:45:00,118.52,118.6,118.45,118.6,85400.0,118.52,118.6,118.45,118.6,85400.0
2013-12-06 15:50:00,118.6,118.6,118.5,118.53,76200.0,118.6,118.6,118.5,118.53,76200.0
2013-12-06 15:55:00,118.52,118.58,118.42,118.54,249100.0,118.52,118.58,118.42,118.54,249100.0
2013-12-09 09:30:00,118.98,119.07,118.96,119.0,162100.0,118.98,119.07,118.96,119.0,162100.0
2013-12-09 09:35:00,119.0,119.16,118.96,119.14,93900.0,119.0,119.16,118.96,119.14,93900.0
2013-12-09 09:40:00,119.13,119.34,119.13,119.3,104000.0,119.13,119.34,119.13,119.3,104000.0
2013-12-09 09:45:00,119.28,119.32,119.21,119.31,89800.0,119.28,119.32,119.21,119.31,89800.0
2013-12-09 09:50:00,119.3,119.33,119.2,119.21,55000.0,119.3,119.33,119.2,119.21,55000.0
2013-12-09 09:55:00,119.21,119.36,119.15,119.32,122700.0,119.21,119.36,119.15,119.32,122700.0
2013-12-09 10:00:00,119.33,119.41,119.23,119.26,125300.0,119.33,119.41,119.23,119.26,125300.0
2013-12-09 10:05:00,119.26,119.32,119.18,119.22,100200.0,119.26,119.32,119.18,119.22,100200.0
2013-12-09 10:10:00,119.22,119.22,119.11,119.16,36300.0,119.22,119.22,119.11,119.16,36300.0
2013-12-09 10:15:00,119.16,119.26,119.15,119.26,89900.0,119.16,119.26,119.15,119.26,89900.0
2013-12-09 10:20:00,119.25,119.26,119.2,119.22,45100.0,119.25,119.26,119.2,119.22,45100.0
2013-12-09 10:25:00,119.23,119.26,119.23,119.24,37100.0,119.23,119.26,119.23,119.24,37100.0
2013-12-09 10:30:00,119.24,119.32,119.22,119.26,67500.0,119.24,119.32,119.22,119.26,67500.0
2013-12-09 10:35:00,119.25,119.36,119.25,119.34,72600.0,119.25,119.36,119.25,119.34,72600.0
2013-12-09 10:40:00,119.35,119.43,119.34,119.39,62500.0,119.35,119.43,119.34,119.39,62500.0
2013-12-09 10:45:00,119.39,119.42,119.36,119.38,29700.0,119.39,119.42,119.36,119.38,29700.0
2013-12-09 10:50:00,119.39,119.43,119.25,119.25,39100.0,119.39,119.43,119.25,119.25,39100.0
2013-12-09 10:55:00,119.25,119.3,119.24,119.29,59500.0,119.25,119.3,119.24,119.29,59500.0
2013-12-09 11:00:00,119.28,119.34,119.25,119.27,68200.0,119.28,119.34,119.25,119.27,68200.0
2013-12-09 11:05:00,119.27,119.28,119.21,119.23,50100.0,119.27,119.28,119.21,119.23,50100.0
2013-12-09 11:10:00,119.23,119.24,119.19,119.21,60000.0,119.23,119.24,119.19,119.21,60000.0
2013-12-09 11:15:00,119.21,119.21,119.14,119.16,60100.0,119.21,119.21,119.14,119.16,60100.0
2013-12-09 11:20:00,119.16,119.19,119.07,119.12,63500.0,119.16,119.19,119.07,119.12,63500.0
2013-12-09 11:25:00,119.12,119.16,119.07,119.12,60300.0,119.12,119.16,119.07,119.12,60300.0
2013-12-09 11:30:00,119.12,119.18,119.12,119.12,37900.0,119.12,119.18,119.12,119.12,37900.0
2013-12-09 11:35:00,119.13,119.17,119.11,119.16,29100.0,119.13,119.17,119.11,119.16,29100.0
2013-12-09 11:40:00,119.16,119.21,119.1,119.16,38100.0,119.16,119.21,119.1,119.16,38100.0
2013-12-09 11:45:00,119.15,119.17,119.02,119.05,61100.0,119.15,119.17,119.02,119.05,61100.0
2013-12-09 11:50:00,119.05,119.08,119.03,119.06,29900.0,119.05,119.08,119.03,119.06,29900.0
2013-12-09 11:55:00,119.06,119.07,119.02,119.05,27800.0,119.06,119.07,119.02,119.05,27800.0
2013-12-09 12:00:00,119.06,119.12,119.04,119.06,26300.0,119.06,119.12,119.04,119.06,26300.0
2013-12-09 12:05:00,119.06,119.07,119.02,119.05,19000.0,119.06,119.07,119.02,119.05,19000.0
2013-12-09 12:10:00,119.04,119.11,119.04,119.07,21900.0,119.04,119.11,119.04,119.07,21900.0
2013-12-09 12:15:00,119.06,119.1,119.02,119.1,30900.0,119.06,119.1,119.02,119.1,30900.0
2013-12-09 12:20:00,119.09,119.1,119.01,119.03,31700.0,119.09,119.1,119.01,119.03,31700.0
2013-12-09 12:25:00,119.03,119.03,118.96,118.98,68300.0,119.03,119.03,118.96,118.98,68300.0
2013-12-09 12:30:00,118.98,119.03,118.95,118.99,63800.0,118.98,119.03,118.95,118.99,63800.0
2013-12-09 12:35:00,119.01,119.02,118.94,118.96,37500.0,119.01,119.02,118.94,118.96,37500.0
2013-12-09 12:40:00,118.98,119.01,118.96,119.01,33500.0,118.98,119.01,118.96,119.01,33500.0
2013-12-09 12:45:00,118.99,119.0,118.95,118.98,30000.0,118.99,119.0,118.95,118.98,30000.0
2013-12-09 12:50:00,118.99,119.08,118.96,119.02,104600.0,118.99,119.08,118.96,119.02,104600.0
2013-12-09 12:55:00,119.02,119.08,119.02,119.04,26100.0,119.02,119.08,119.02,119.04,26100.0
2013-12-09 13:00:00,119.04,119.06,119.02,119.04,23300.0,119.04,119.06,119.02,119.04,23300.0
2013-12-09 13:05:00,119.04,119.07,119.01,119.02,22200.0,119.04,119.07,119.01,119.02,22200.0
2013-12-09 13:10:00,119.03,119.05,118.97,119.0,29900.0,119.03,119.05,118.97,119.0,29900.0
2013-12-09 13:15:00,119.01,119.06,119.01,119.01,34200.0,119.01,119.06,119.01,119.01,34200.0
2013-12-09 13:20:00,119.01,119.09,119.0,119.03,36600.0,119.01,119.09,119.0,119.03,36600.0
2013-12-09 13:25:00,119.03,119.14,119.02,119.11,40400.0,119.03,119.14,119.02,119.11,40400.0
2013-12-09 13:30:00,119.1,119.17,119.05,119.15,40500.0,119.1,119.17,119.05,119.15,40500.0
2013-12-09 13:35:00,119.15,119.25,119.15,119.18,58300.0,119.15,119.25,119.15,119.18,58300.0
2013-12-09 13:40:00,119.2,119.2,119.13,119.15,32700.0,119.2,119.2,119.13,119.15,32700.0
2013-12-09 13:45:00,119.15,119.16,119.1,119.16,18200.0,119.15,119.16,119.1,119.16,18200.0
2013-12-09 13:50:00,119.15,119.2,119.15,119.2,18300.0,119.15,119.2,119.15,119.2,18300.0
2013-12-09 13:55:00,119.2,119.2,119.15,119.17,33300.0,119.2,119.2,119.15,119.17,33300.0
2013-12-09 14:00:00,119.17,119.23,119.15,119.22,35000.0,119.17,119.23,119.15,119.22,35000.0
2013-12-09 14:05:00,119.22,119.25,119.21,119.24,27400.0,119.22,119.25,119.21,119.24,27400.0
2013-12-09 14:10:00,119.24,119.4,119.24,119.35,64900.0,119.24,119.4,119.24,119.35,64900.0
2013-12-09 14:15:00,119.37,119.38,119.24,119.3,85800.0,119.37,119.38,119.24,119.3,85800.0
2013-12-09 14:20:00,119.31,119.32,119.24,119.24,26100.0,119.31,119.32,119.24,119.24,26100.0
2013-12-09 14:25:00,119.24,119.39,119.2,119.39,89800.0,119.24,119.39,119.2,119.39,89800.0
2013-12-09 14:30:00,119.39,119.45,119.36,119.38,114600.0,119.39,119.45,119.36,119.38,114600.0
2013-12-09 14:35:00,119.37,119.49,119.37,119.48,87400.0,119.37,119.49,119.37,119.48,87400.0
2013-12-09 14:40:00,119.48,119.51,119.47,119.5,91200.0,119.48,119.51,119.47,119.5,91200.0
2013-12-09 14:45:00,119.5,119.52,119.49,119.5,41900.0,119.5,119.52,119.49,119.5,41900.0
2013-12-09 14:50:00,119.5,119.52,119.46,119.51,42500.0,119.5,119.52,119.46,119.51,42500.0
2013-12-09 14:55:00,119.51,119.63,119.5,119.56,71000.0,119.51,119.63,119.5,119.56,71000.0
2013-12-09 15:00:00,119.57,119.58,119.46,119.47,38400.0,119.57,119.58,119.46,119.47,38400.0
2013-12-09 15:05:00,119.48,119.58,119.48,119.55,28600.0,119.48,119.58,119.48,119.55,28600.0
2013-12-09 15:10:00,119.56,119.74,119.55,119.74,143800.0,119.56,119.74,119.55,119.74,143800.0
2013-12-09 15:15:00,119.74,119.92,119.74,119.86,272400.0,119.74,119.92,119.74,119.86,272400.0
2013-12-09 15:20:00,119.87,119.9,119.79,119.81,100700.0,119.87,119.9,119.79,119.81,100700.0
2013-12-09 15:25:00,119.81,119.84,119.72,119.73,78700.0,119.81,119.84,119.72,119.73,78700.0
2013-12-09 15:30:00,119.73,119.8,119.71,119.8,75500.0,119.73,119.8,119.71,119.8,75500.0
2013-12-09 15:35:00,119.79,119.81,119.63,119.66,176500.0,119.79,119.81,119.63,119.66,176500.0
2013-12-09 15:40:00,119.66,119.82,119.66,119.8,149500.0,119.66,119.82,119.66,119.8,149500.0
2013-12-09 15:45:00,119.78,119.85,119.75,119.85,108900.0,119.78,119.85,119.75,119.85,108900.0
2013-12-09 15:50:00,119.85,119.9,119.8,119.84,147100.0,119.85,119.9,119.8,119.84,147100.0
2013-12-09 15:55:00,119.84,119.84,119.64,119.7,391500.0,119.84,119.84,119.64,119.7,391500.0
2013-12-10 09:30:00,122.14,122.32,122.01,122.15,654100.0,122.14,122.32,122.01,122.15,654100.0
2013-12-10 09:35:00,122.15,122.17,121.93,121.93,376300.0,122.15,122.17,121.93,121.93,376300.0
2013-12-10 09:40:00,121.94,122.02,121.91,121.97,217500.0,121.94,122.02,121.91,121.97,217500.0
2013-12-10 09:45:00,121.97,122.07,121.86,121.9,221300.0,121.97,122.07,121.86,121.9,221300.0
2013-12-10 09:50:00,121.89,122.05,121.87,122.04,124900.0,121.89,122.05,121.87,122.04,124900.0
2013-12-10 09:55:00,122.04,122.12,122.03,122.08,156000.0,122.04,122.12,122.03,122.08,156000.0
2013-12-10 10:00:00,122.08,122.18,122.07,122.09,162100.0,122.08,122.18,122.07,122.09,162100.0
2013-12-10 10:05:00,122.09,122.1,121.95,121.99,168500.0,122.09,122.1,121.95,121.99,168500.0
2013-12-10 10:10:00,121.99,122.06,121.93,121.95,107800.0,121.99,122.06,121.93,121.95,107800.0
2013-12-10 10:15:00,121.96,122.03,121.93,121.94,79300.0,121.96,122.03,121.93,121.94,79300.0
2013-12-10 10:20:00,121.93,122.04,121.93,121.95,98300.0,121.93,122.04,121.93,121.95,98300.0
2013-12-10 10:25:00,121.97,122.12,121.96,121.98,125100.0,121.97,122.12,121.96,121.98,125100.0
2013-12-10 10:30:00,121.99,122.09,121.96,121.96,80300.0,121.99,122.09,121.96,121.96,80300.0
2013-12-10 10:35:00,121.96,122.0,121.9,121.91,57400.0,121.96,122.0,121.9,121.91,57400.0
2013-12-10 10:40:00,121.91,121.92,121.82,121.88,121000.0,121.91,121.92,121.82,121.88,121000.0
2013-12-10 10:45:00,121.89,121.92,121.72,121.76,119600.0,121.89,121.92,121.72,121.76,119600.0
2013-12-10 10:50:00,121.78,121.78,121.68,121.7,78700.0,121.78,121.78,121.68,121.7,78700.0
2013-12-10 10:55:00,121.71,121.75,121.62,121.71,125600.0,121.71,121.75,121.62,121.71,125600.0
2013-12-10 11:00:00,121.7,121.74,121.65,121.67,46900.0,121.7,121.74,121.65,121.67,46900.0
2013-12-10 11:05:00,121.67,121.75,121.67,121.71,67500.0,121.67,121.75,121.67,121.71,67500.0
2013-12-10 11:10:00,121.71,121.75,121.68,121.68,85200.0,121.71,121.75,121.68,121.68,85200.0
2013-12-10 11:15:00,121.7,121.84,121.69,121.76,346300.0,121.7,121.84,121.69,121.76,346300.0
2013-12-10 11:20:00,121.75,121.78,121.72,121.74,49200.0,121.75,121.78,121.72,121.74,49200.0
2013-12-10 11:25:00,121.74,121.75,121.69,121.75,43700.0,121.74,121.75,121.69,121.75,43700.0
2013-12-10 11:30:00,121.75,121.78,121.68,121.75,52100.0,121.75,121.78,121.68,121.75,52100.0
2013-12-10 11:35:00,121.76,121.82,121.74,121.8,30000.0,121.76,121.82,121.74,121.8,30000.0
2013-12-10 11:40:00,121.79,121.8,121.7,121.79,56100.0,121.79,121.8,121.7,121.79,56100.0
2013-12-10 11:45:00,121.8,121.85,121.69,121.8,195300.0,121.8,121.85,121.69,121.8,195300.0
2013-12-10 11:50:00,121.8,121.82,121.72,121.76,41700.0,121.8,121.82,121.72,121.76,41700.0
2013-12-10 11:55:00,121.76,121.8,121.71,121.76,109900.0,121.76,121.8,121.71,121.76,109900.0
2013-12-10 12:00:00,121.77,121.78,121.63,121.68,128000.0,121.77,121.78,121.63,121.68,128000.0
2013-12-10 12:05:00,121.67,121.75,121.67,121.72,73700.0,121.67,121.75,121.67,121.72,73700.0
2013-12-10 12:10:00,121.73,121.78,121.64,121.68,93900.0,121.73,121.78,121.64,121.68,93900.0
2013-12-10 12:15:00,121.69,121.71,121.59,121.6,68600.0,121.69,121.71,121.59,121.6,68600.0
2013-12-10 12:20:00,121.61,121.63,121.49,121.54,140800.0,121.61,121.63,121.49,121.54,140800.0
2013-12-10 12:25:00,121.54,121.61,121.51,121.58,140800.0,121.54,121.61,121.51,121.58,140800.0
2013-12-10 12:30:00,121.57,121.66,121.53,121.63,54600.0,121.57,121.66,121.53,121.63,54600.0
2013-12-10 12:35:00,121.62,121.64,121.53,121.56,30600.0,121.62,121.64,121.53,121.56,30600.0
2013-12-10 12:40:00,121.56,121.73,121.54,121.73,126400.0,121.56,121.73,121.54,121.73,126400.0
2013-12-10 12:45:00,121.73,121.73,121.61,121.69,86200.0,121.73,121.73,121.61,121.69,86200.0
2013-12-10 12:50:00,121.69,121.78,121.66,121.78,37200.0,121.69,121.78,121.66,121.78,37200.0
2013-12-10 12:55:00,121.78,121.83,121.75,121.79,68600.0,121.78,121.83,121.75,121.79,68600.0
2013-12-10 13:00:00,121.8,121.83,121.76,121.78,77000.0,121.8,121.83,121.76,121.78,77000.0
2013-12-10 13:05:00,121.77,121.82,121.72,121.78,68200.0,121.77,121.82,121.72,121.78,68200.0
2013-12-10 13:10:00,121.78,121.87,121.68,121.72,135000.0,121.78,121.87,121.68,121.72,135000.0
2013-12-10 13:15:00,121.72,121.79,121.69,121.73,80200.0,121.72,121.79,121.69,121.73,80200.0
2013-12-10 13:20:00,121.71,121.73,121.61,121.67,80200.0,121.71,121.73,121.61,121.67,80200.0
2013-12-10 13:25:00,121.67,121.73,121.64,121.69,50400.0,121.67,121.73,121.64,121.69,50400.0
2013-12-10 13:30:00,121.66,121.71,121.63,121.69,34900.0,121.66,121.71,121.63,121.69,34900.0
2013-12-10 13:35:00,121.69,121.77,121.69,121.75,43600.0,121.69,121.77,121.69,121.75,43600.0
2013-12-10 13:40:00,121.75,121.88,121.75,121.82,44000.0,121.75,121.88,121.75,121.82,44000.0
2013-12-10 13:45:00,121.82,121.83,121.76,121.78,72600.0,121.82,121.83,121.76,121.78,72600.0
2013-12-10 13:50:00,121.79,121.83,121.77,121.8,78200.0,121.79,121.83,121.77,121.8,78200.0
2013-12-10 13:55:00,121.8,121.84,121.79,121.8,49600.0,121.8,121.84,121.79,121.8,49600.0
2013-12-10 14:00:00,121.81,121.81,121.7,121.7,37600.0,121.81,121.81,121.7,121.7,37600.0
2013-12-10 14:05:00,121.7,121.72,121.68,121.69,37300.0,121.7,121.72,121.68,121.69,37300.0
2013-12-10 14:10:00,121.7,121.76,121.7,121.73,33500.0,121.7,121.76,121.7,121.73,33500.0
2013-12-10 14:15:00,121.73,121.75,121.64,121.65,76900.0,121.73,121.75,121.64,121.65,76900.0
2013-12-10 14:20:00,121.63,121.66,121.54,121.59,83900.0,121.63,121.66,121.54,121.59,83900.0
2013-12-10 14:25:00,121.59,121.63,121.54,121.57,61700.0,121.59,121.63,121.54,121.57,61700.0
2013-12-10 14:30:00,121.56,121.57,121.47,121.54,98000.0,121.56,121.57,121.47,121.54,98000.0
2013-12-10 14:35:00,121.53,121.57,121.53,121.56,40600.0,121.53,121.57,121.53,121.56,40600.0
2013-12-10 14:40:00,121.56,121.57,121.51,121.54,89000.0,121.56,121.57,121.51,121.54,89000.0
2013-12-10 14:45:00,121.52,121.56,121.48,121.5,81600.0,121.52,121.56,121.48,121.5,81600.0
2013-12-10 14:50:00,121.5,121.57,121.49,121.54,86700.0,121.5,121.57,121.49,121.54,86700.0
2013-12-10 14:55:00,121.53,121.55,121.51,121.53,40300.0,121.53,121.55,121.51,121.53,40300.0
2013-12-10 15:00:00,121.54,121.56,121.5,121.56,76600.0,121.54,121.56,121.5,121.56,76600.0
2013-12-10 15:05:00,121.56,121.56,121.51,121.51,24700.0,121.56,121.56,121.51,121.51,24700.0
2013-12-10 15:10:00,121.51,121.53,121.48,121.52,65800.0,121.51,121.53,121.48,121.52,65800.0
2013-12-10 15:15:00,121.52,121.54,121.51,121.52,75000.0,121.52,121.54,121.51,121.52,75000.0
2013-12-10 15:20:00,121.52,121.55,121.51,121.53,96700.0,121.52,121.55,121.51,121.53,96700.0
2013-12-10 15:25:00,121.54,121.83,121.53,121.82,274400.0,121.54,121.83,121.53,121.82,274400.0
2013-12-10 15:30:00,121.82,121.86,121.77,121.83,225300.0,121.82,121.86,121.77,121.83,225300.0
2013-12-10 15:35:00,121.83,122.0,121.8,121.82,214500.0,121.83,122.0,121.8,121.82,214500.0
2013-12-10 15:40:00,121.81,121.95,121.79,121.89,127200.0,121.81,121.95,121.79,121.89,127200.0
2013-12-10 15:45:00,121.89,121.91,121.86,121.86,155700.0,121.89,121.91,121.86,121.86,155700.0
2013-12-10 15:50:00,121.86,121.92,121.82,121.85,142200.0,121.86,121.92,121.82,121.85,142200.0
2013-12-10 15:55:00,121.84,121.85,121.76,121.81,321900.0,121.84,121.85,121.76,121.81,321900.0
2013-12-11 09:30:00,121.5,121.58,121.42,121.57,209700.0,121.5,121.58,121.42,121.57,209700.0
2013-12-11 09:35:00,121.58,121.65,121.55,121.64,51800.0,121.58,121.65,121.55,121.64,51800.0
2013-12-11 09:40:00,121.64,121.64,121.49,121.53,66800.0,121.64,121.64,121.49,121.53,66800.0
2013-12-11 09:45:00,121.53,121.56,121.47,121.52,85700.0,121.53,121.56,121.47,121.52,85700.0
2013-12-11 09:50:00,121.54,121.67,121.54,121.66,87900.0,121.54,121.67,121.54,121.66,87900.0
2013-12-11 09:55:00,121.65,121.81,121.48,121.49,391700.0,121.65,121.81,121.48,121.49,391700.0
2013-12-11 10:00:00,121.47,121.63,121.45,121.62,238500.0,121.47,121.63,121.45,121.62,238500.0
2013-12-11 10:05:00,121.61,121.68,121.54,121.54,147100.0,121.61,121.68,121.54,121.54,147100.0
2013-12-11 10:10:00,121.55,121.55,121.3,121.33,288400.0,121.55,121.55,121.3,121.33,288400.0
2013-12-11 10:15:00,121.34,121.34,121.06,121.19,349000.0,121.34,121.34,121.06,121.19,349000.0
2013-12-11 10:20:00,121.2,121.36,121.18,121.26,211300.0,121.2,121.36,121.18,121.26,211300.0
2013-12-11 10:25:00,121.27,121.45,121.26,121.44,127400.0,121.27,121.45,121.26,121.44,127400.0
2013-12-11 10:30:00,121.44,121.45,121.29,121.29,117800.0,121.44,121.45,121.29,121.29,117800.0
2013-12-11 10:35:00,121.29,121.39,121.27,121.34,93600.0,121.29,121.39,121.27,121.34,93600.0
2013-12-11 10:40:00,121.35,121.38,121.25,121.35,58900.0,121.35,121.38,121.25,121.35,58900.0
2013-12-11 10:45:00,121.34,121.39,121.23,121.3,120900.0,121.34,121.39,121.23,121.3,120900.0
2013-12-11 10:50:00,121.3,121.34,121.21,121.22,67800.0,121.3,121.34,121.21,121.22,67800.0
2013-12-11 10:55:00,121.22,121.35,121.2,121.33,68300.0,121.22,121.35,121.2,121.33,68300.0
2013-12-11 11:00:00,121.31,121.31,121.15,121.23,216400.0,121.31,121.31,121.15,121.23,216400.0
2013-12-11 11:05:00,121.24,121.3,121.2,121.3,61800.0,121.24,121.3,121.2,121.3,61800.0
2013-12-11 11:10:00,121.29,121.35,121.23,121.24,52400.0,121.29,121.35,121.23,121.24,52400.0
2013-12-11 11:15:00,121.25,121.34,121.22,121.34,54000.0,121.25,121.34,121.22,121.34,54000.0
2013-12-11 11:20:00,121.33,121.38,121.27,121.38,144000.0,121.33,121.38,121.27,121.38,144000.0
2013-12-11 11:25:00,121.38,121.41,121.26,121.27,37500.0,121.38,121.41,121.26,121.27,37500.0
2013-12-11 11:30:00,121.28,121.36,121.26,121.34,58100.0,121.28,121.36,121.26,121.34,58100.0
2013-12-11 11:35:00,121.34,121.49,121.31,121.44,122900.0,121.34,121.49,121.31,121.44,122900.0
2013-12-11 11:40:00,121.45,121.56,121.44,121.5,92400.0,121.45,121.56,121.44,121.5,92400.0
2013-12-11 11:45:00,121.5,121.56,121.48,121.52,87400.0,121.5,121.56,121.48,121.52,87400.0
2013-12-11 11:50:00,121.51,121.52,121.44,121.47,54300.0,121.51,121.52,121.44,121.47,54300.0
2013-12-11 11:55:00,121.46,121.54,121.45,121.51,47300.0,121.46,121.54,121.45,121.51,47300.0
2013-12-11 12:00:00,121.51,121.63,121.48,121.57,191500.0,121.51,121.63,121.48,121.57,191500.0
2013-12-11 12:05:00,121.56,121.61,121.49,121.51,39600.0,121.56,121.61,121.49,121.51,39600.0
2013-12-11 12:10:00,121.53,121.57,121.49,121.55,75200.0,121.53,121.57,121.49,121.55,75200.0
2013-12-11 12:15:00,121.55,121.58,121.47,121.49,66200.0,121.55,121.58,121.47,121.49,66200.0
2013-12-11 12:20:00,121.49,121.61,121.49,121.53,74500.0,121.49,121.61,121.49,121.53,74500.0
2013-12-11 12:25:00,121.52,121.56,121.51,121.54,82100.0,121.52,121.56,121.51,121.54,82100.0
2013-12-11 12:30:00,121.53,121.54,121.3,121.37,129100.0,121.53,121.54,121.3,121.37,129100.0
2013-12-11 12:35:00,121.36,121.38,121.27,121.37,62500.0,121.36,121.38,121.27,121.37,62500.0
2013-12-11 12:40:00,121.37,121.37,121.28,121.32,66700.0,121.37,121.37,121.28,121.32,66700.0
2013-12-11 12:45:00,121.31,121.32,121.25,121.25,54800.0,121.31,121.32,121.25,121.25,54800.0
2013-12-11 12:50:00,121.25,121.34,121.22,121.31,47400.0,121.25,121.34,121.22,121.31,47400.0
2013-12-11 12:55:00,121.31,121.36,121.29,121.3,67900.0,121.31,121.36,121.29,121.3,67900.0
2013-12-11 13:00:00,121.3,121.34,121.24,121.31,64300.0,121.3,121.34,121.24,121.31,64300.0
2013-12-11 13:05:00,121.3,121.37,121.29,121.35,79000.0,121.3,121.37,121.29,121.35,79000.0
2013-12-11 13:10:00,121.35,121.35,121.26,121.28,60100.0,121.35,121.35,121.26,121.28,60100.0
2013-12-11 13:15:00,121.28,121.35,121.28,121.3,58800.0,121.28,121.35,121.28,121.3,58800.0
2013-12-11 13:20:00,121.3,121.34,121.28,121.32,38200.0,121.3,121.34,121.28,121.32,38200.0
2013-12-11 13:25:00,121.32,121.35,121.29,121.29,42800.0,121.32,121.35,121.29,121.29,42800.0
2013-12-11 13:30:00,121.28,121.29,121.18,121.19,79700.0,121.28,121.29,121.18,121.19,79700.0
2013-12-11 13:35:00,121.18,121.22,121.17,121.17,34400.0,121.18,121.22,121.17,121.17,34400.0
2013-12-11 13:40:00,121.17,121.22,121.08,121.17,141500.0,121.17,121.22,121.08,121.17,141500.0
2013-12-11 13:45:00,121.16,121.33,121.16,121.23,216300.0,121.16,121.33,121.16,121.23,216300.0
2013-12-11 13:50:00,121.23,121.27,121.22,121.23,31500.0,121.23,121.27,121.22,121.23,31500.0
2013-12-11 13:55:00,121.23,121.28,121.23,121.28,25200.0,121.23,121.28,121.23,121.28,25200.0
2013-12-11 14:00:00,121.27,121.36,121.27,121.29,63700.0,121.27,121.36,121.27,121.29,63700.0
2013-12-11 14:05:00,121.3,121.33,121.26,121.27,32300.0,121.3,121.33,121.26,121.27,32300.0
2013-12-11 14:10:00,121.26,121.31,121.23,121.31,99300.0,121.26,121.31,121.23,121.31,99300.0
2013-12-11 14:15:00,121.31,121.33,121.25,121.25,104200.0,121.31,121.33,121.25,121.25,104200.0
2013-12-11 14:20:00,121.24,121.25,121.22,121.23,89000.0,121.24,121.25,121.22,121.23,89000.0
2013-12-11 14:25:00,121.23,121.24,121.2,121.24,44500.0,121.23,121.24,121.2,121.24,44500.0
2013-12-11 14:30:00,121.25,121.26,121.22,121.22,49800.0,121.25,121.26,121.22,121.22,49800.0
2013-12-11 14:35:00,121.22,121.23,120.86,120.89,350200.0,121.22,121.23,120.86,120.89,350200.0
2013-12-11 14:40:00,120.89,121.08,120.87,120.97,191700.0,120.89,121.08,120.87,120.97,191700.0
2013-12-11 14:45:00,120.97,120.98,120.87,120.92,129500.0,120.97,120.98,120.87,120.92,129500.0
2013-12-11 14:50:00,120.91,120.94,120.76,120.91,239400.0,120.91,120.94,120.76,120.91,239400.0
2013-12-11 14:55:00,120.91,120.93,120.86,120.89,98800.0,120.91,120.93,120.86,120.89,98800.0
2013-12-11 15:00:00,120.88,120.97,120.86,120.88,89400.0,120.88,120.97,120.86,120.88,89400.0
2013-12-11 15:05:00,120.87,120.93,120.86,120.88,102700.0,120.87,120.93,120.86,120.88,102700.0
2013-12-11 15:10:00,120.87,120.98,120.87,120.98,49000.0,120.87,120.98,120.87,120.98,49000.0
2013-12-11 15:15:00,120.98,120.99,120.93,120.95,55600.0,120.98,120.99,120.93,120.95,55600.0
2013-12-11 15:20:00,120.95,120.95,120.82,120.85,64100.0,120.95,120.95,120.82,120.85,64100.0
2013-12-11 15:25:00,120.86,120.89,120.85,120.86,38000.0,120.86,120.89,120.85,120.86,38000.0
2013-12-11 15:30:00,120.87,120.9,120.84,120.88,70000.0,120.87,120.9,120.84,120.88,70000.0
2013-12-11 15:35:00,120.89,120.95,120.87,120.94,79300.0,120.89,120.95,120.87,120.94,79300.0
2013-12-11 15:40:00,120.94,120.95,120.9,120.95,181600.0,120.94,120.95,120.9,120.95,181600.0
2013-12-11 15:45:00,120.95,121.08,120.95,121.04,128100.0,120.95,121.08,120.95,121.04,128100.0
2013-12-11 15:50:00,121.05,121.05,120.91,120.99,183300.0,121.05,121.05,120.91,120.99,183300.0
2013-12-11 15:55:00,120.99,121.0,120.82,120.83,267900.0,120.99,121.0,120.82,120.83,267900.0
2013-12-12 09:30:00,118.64,118.72,118.51,118.7,434300.0,118.64,118.72,118.51,118.7,434300.0
2013-12-12 09:35:00,118.7,118.77,118.59,118.65,208700.0,118.7,118.77,118.59,118.65,208700.0
2013-12-12 09:40:00,118.65,118.7,118.22,118.28,615000.0,118.65,118.7,118.22,118.28,615000.0
2013-12-12 09:45:00,118.25,118.42,118.16,118.35,340200.0,118.25,118.42,118.16,118.35,340200.0
2013-12-12 09:50:00,118.36,118.44,118.21,118.37,169300.0,118.36,118.44,118.21,118.37,169300.0
2013-12-12 09:55:00,118.36,118.51,118.32,118.45,153800.0,118.36,118.51,118.32,118.45,153800.0
2013-12-12 10:00:00,118.46,118.47,118.22,118.23,171200.0,118.46,118.47,118.22,118.23,171200.0
2013-12-12 10:05:00,118.24,118.4,118.2,118.36,145200.0,118.24,118.4,118.2,118.36,145200.0
2013-12-12 10:10:00,118.36,118.42,118.35,118.39,69000.0,118.36,118.42,118.35,118.39,69000.0
2013-12-12 10:15:00,118.39,118.52,118.3,118.5,87900.0,118.39,118.52,118.3,118.5,87900.0
2013-12-12 10:20:00,118.5,118.68,118.48,118.63,180000.0,118.5,118.68,118.48,118.63,180000.0
2013-12-12 10:25:00,118.62,118.62,118.45,118.49,86600.0,118.62,118.62,118.45,118.49,86600.0
2013-12-12 10:30:00,118.49,118.56,118.44,118.46,63000.0,118.49,118.56,118.44,118.46,63000.0
2013-12-12 10:35:00,118.45,118.49,118.34,118.48,113700.0,118.45,118.49,118.34,118.48,113700.0
2013-12-12 10:40:00,118.5,118.59,118.47,118.58,65600.0,118.5,118.59,118.47,118.58,65600.0
2013-12-12 10:45:00,118.59,118.59,118.53,118.55,39100.0,118.59,118.59,118.53,118.55,39100.0
2013-12-12 10:50:00,118.56,118.59,118.41,118.41,61000.0,118.56,118.59,118.41,118.41,61000.0
2013-12-12 10:55:00,118.41,118.59,118.39,118.57,108600.0,118.41,118.59,118.39,118.57,108600.0
2013-12-12 11:00:00,118.58,118.82,118.55,118.61,201700.0,118.58,118.82,118.55,118.61,201700.0
2013-12-12 11:05:00,118.6,118.71,118.6,118.61,78700.0,118.6,118.71,118.6,118.61,78700.0
2013-12-12 11:10:00,118.62,118.7,118.61,118.69,79100.0,118.62,118.7,118.61,118.69,79100.0
2013-12-12 11:15:00,118.68,118.82,118.68,118.72,114000.0,118.68,118.82,118.68,118.72,114000.0
2013-12-12 11:20:00,118.72,118.73,118.65,118.72,62000.0,118.72,118.73,118.65,118.72,62000.0
2013-12-12 11:25:00,118.71,118.78,118.68,118.68,128300.0,118.71,118.78,118.68,118.68,128300.0
2013-12-12 11:30:00,118.68,118.74,118.66,118.71,57500.0,118.68,118.74,118.66,118.71,57500.0
2013-12-12 11:35:00,118.72,118.75,118.66,118.7,59400.0,118.72,118.75,118.66,118.7,59400.0
2013-12-12 11:40:00,118.71,118.73,118.59,118.61,29000.0,118.71,118.73,118.59,118.61,29000.0
2013-12-12 11:45:00,118.61,118.61,118.5,118.53,41200.0,118.61,118.61,118.5,118.53,41200.0
2013-12-12 11:50:00,118.53,118.6,118.48,118.49,33600.0,118.53,118.6,118.48,118.49,33600.0
2013-12-12 11:55:00,118.5,118.58,118.43,118.45,44200.0,118.5,118.58,118.43,118.45,44200.0
2013-12-12 12:00:00,118.46,118.48,118.4,118.44,148300.0,118.46,118.48,118.4,118.44,148300.0
2013-12-12 12:05:00,118.44,118.48,118.4,118.46,55100.0,118.44,118.48,118.4,118.46,55100.0
2013-12-12 12:10:00,118.47,118.47,118.3,118.35,100400.0,118.47,118.47,118.3,118.35,100400.0
2013-12-12 12:15:00,118.35,118.43,118.34,118.41,30900.0,118.35,118.43,118.34,118.41,30900.0
2013-12-12 12:20:00,118.4,118.54,118.38,118.48,46500.0,118.4,118.54,118.38,118.48,46500.0
2013-12-12 12:25:00,118.48,118.5,118.4,118.42,28900.0,118.48,118.5,118.4,118.42,28900.0
2013-12-12 12:30:00,118.4,118.48,118.34,118.46,84800.0,118.4,118.48,118.34,118.46,84800.0
2013-12-12 12:35:00,118.46,118.59,118.44,118.59,87300.0,118.46,118.59,118.44,118.59,87300.0
2013-12-12 12:40:00,118.59,118.62,118.49,118.51,58500.0,118.59,118.62,118.49,118.51,58500.0
2013-12-12 12:45:00,118.52,118.6,118.52,118.57,45900.0,118.52,118.6,118.52,118.57,45900.0
2013-12-12 12:50:00,118.58,118.61,118.52,118.61,37800.0,118.58,118.61,118.52,118.61,37800.0
2013-12-12 12:55:00,118.62,118.73,118.6,118.68,86100.0,118.62,118.73,118.6,118.68,86100.0
2013-12-12 13:00:00,118.69,118.73,118.59,118.6,43300.0,118.69,118.73,118.59,118.6,43300.0
2013-12-12 13:05:00,118.6,118.66,118.43,118.51,108900.0,118.6,118.66,118.43,118.51,108900.0
2013-12-12 13:10:00,118.51,118.55,118.43,118.45,45500.0,118.51,118.55,118.43,118.45,45500.0
2013-12-12 13:15:00,118.45,118.47,118.33,118.4,60500.0,118.45,118.47,118.33,118.4,60500.0
2013-12-12 13:20:00,118.41,118.43,118.32,118.37,67300.0,118.41,118.43,118.32,118.37,67300.0
2013-12-12 13:25:00,118.37,118.37,118.17,118.21,109800.0,118.37,118.37,118.17,118.21,109800.0
2013-12-12 13:30:00,118.22,118.33,118.2,118.27,95200.0,118.22,118.33,118.2,118.27,95200.0
2013-12-12 13:35:00,118.27,118.28,118.03,118.25,197600.0,118.27,118.28,118.03,118.25,197600.0
2013-12-12 13:40:00,118.25,118.33,118.2,118.27,45000.0,118.25,118.33,118.2,118.27,45000.0
2013-12-12 13:45:00,118.26,118.31,118.24,118.27,43500.0,118.26,118.31,118.24,118.27,43500.0
2013-12-12 13:50:00,118.27,118.3,118.21,118.24,52900.0,118.27,118.3,118.21,118.24,52900.0
2013-12-12 13:55:00,118.23,118.28,118.2,118.28,36100.0,118.23,118.28,118.2,118.28,36100.0
2013-12-12 14:00:00,118.28,118.37,118.28,118.36,45100.0,118.28,118.37,118.28,118.36,45100.0
2013-12-12 14:05:00,118.38,118.42,118.32,118.35,71000.0,118.38,118.42,118.32,118.35,71000.0
2013-12-12 14:10:00,118.35,118.45,118.34,118.42,41800.0,118.35,118.45,118.34,118.42,41800.0
2013-12-12 14:15:00,118.42,118.45,118.37,118.42,65000.0,118.42,118.45,118.37,118.42,65000.0
2013-12-12 14:20:00,118.44,118.46,118.41,118.43,63500.0,118.44,118.46,118.41,118.43,63500.0
2013-12-12 14:25:00,118.44,118.53,118.43,118.52,46000.0,118.44,118.53,118.43,118.52,46000.0
2013-12-12 14:30:00,118.52,118.59,118.47,118.58,69200.0,118.52,118.59,118.47,118.58,69200.0
2013-12-12 14:35:00,118.58,118.59,118.53,118.54,33700.0,118.58,118.59,118.53,118.54,33700.0
2013-12-12 14:40:00,118.54,118.55,118.5,118.51,23600.0,118.54,118.55,118.5,118.51,23600.0
2013-12-12 14:45:00,118.51,118.52,118.48,118.49,34900.0,118.51,118.52,118.48,118.49,34900.0
2013-12-12 14:50:00,118.48,118.49,118.35,118.4,72700.0,118.48,118.49,118.35,118.4,72700.0
2013-12-12 14:55:00,118.39,118.39,118.33,118.35,39500.0,118.39,118.39,118.33,118.35,39500.0
2013-12-12 15:00:00,118.35,118.44,118.35,118.42,47500.0,118.35,118.44,118.35,118.42,47500.0
2013-12-12 15:05:00,118.42,118.45,118.41,118.45,50600.0,118.42,118.45,118.41,118.45,50600.0
2013-12-12 15:10:00,118.44,118.45,118.35,118.35,65900.0,118.44,118.45,118.35,118.35,65900.0
2013-12-12 15:15:00,118.35,118.37,118.33,118.34,49400.0,118.35,118.37,118.33,118.34,49400.0
2013-12-12 15:20:00,118.35,118.37,118.3,118.35,68700.0,118.35,118.37,118.3,118.35,68700.0
2013-12-12 15:25:00,118.34,118.35,118.31,118.32,48800.0,118.34,118.35,118.31,118.32,48800.0
2013-12-12 15:30:00,118.31,118.37,118.3,118.36,48600.0,118.31,118.37,118.3,118.36,48600.0
2013-12-12 15:35:00,118.37,118.37,118.31,118.33,81200.0,118.37,118.37,118.31,118.33,81200.0
2013-12-12 15:40:00,118.33,118.34,118.27,118.27,132100.0,118.33,118.34,118.27,118.27,132100.0
2013-12-12 15:45:00,118.28,118.28,118.17,118.23,270200.0,118.28,118.28,118.17,118.23,270200.0
2013-12-12 15:50:00,118.22,118.27,118.21,118.27,207100.0,118.22,118.27,118.21,118.27,207100.0
2013-12-12 15:55:00,118.27,118.31,118.26,118.31,284200.0,118.27,118.31,118.26,118.31,284200.0
2013-12-13 09:30:00,118.89,118.97,118.87,118.93,236100.0,118.89,118.97,118.87,118.93,236100.0
2013-12-13 09:35:00,118.93,118.93,118.8,118.87,150600.0,118.93,118.93,118.8,118.87,150600.0
2013-12-13 09:40:00,118.87,119.02,118.86,118.96,142400.0,118.87,119.02,118.86,118.96,142400.0
2013-12-13 09:45:00,118.96,119.0,118.89,118.89,101500.0,118.96,119.0,118.89,118.89,101500.0
2013-12-13 09:50:00,118.89,119.09,118.89,118.95,158400.0,118.89,119.09,118.89,118.95,158400.0
2013-12-13 09:55:00,118.96,118.98,118.88,118.92,94300.0,118.96,118.98,118.88,118.92,94300.0
2013-12-13 10:00:00,118.93,118.94,118.83,118.89,117900.0,118.93,118.94,118.83,118.89,117900.0
2013-12-13 10:05:00,118.9,118.94,118.84,118.84,93900.0,118.9,118.94,118.84,118.84,93900.0
2013-12-13 10:10:00,118.84,118.93,118.76,118.93,163000.0,118.84,118.93,118.76,118.93,163000.0
2013-12-13 10:15:00,118.92,118.99,118.86,118.93,155600.0,118.92,118.99,118.86,118.93,155600.0
2013-12-13 10:20:00,118.93,119.1,118.93,119.1,141500.0,118.93,119.1,118.93,119.1,141500.0
2013-12-13 10:25:00,119.09,119.47,119.08,119.42,309100.0,119.09,119.47,119.08,119.42,309100.0
2013-12-13 10:30:00,119.43,119.49,119.24,119.24,244200.0,119.43,119.49,119.24,119.24,244200.0
2013-12-13 10:35:00,119.25,119.34,119.23,119.32,144700.0,119.25,119.34,119.23,119.32,144700.0
2013-12-13 10:40:00,119.33,119.36,119.24,119.29,79300.0,119.33,119.36,119.24,119.29,79300.0
2013-12-13 10:45:00,119.29,119.36,119.26,119.33,64700.0,119.29,119.36,119.26,119.33,64700.0
2013-12-13 10:50:00,119.34,119.37,119.26,119.3,78700.0,119.34,119.37,119.26,119.3,78700.0
2013-12-13 10:55:00,119.3,119.35,119.26,119.29,85300.0,119.3,119.35,119.26,119.29,85300.0
2013-12-13 11:00:00,119.29,119.31,119.17,119.2,131200.0,119.29,119.31,119.17,119.2,131200.0
2013-12-13 11:05:00,119.18,119.22,119.15,119.16,61200.0,119.18,119.22,119.15,119.16,61200.0
2013-12-13 11:10:00,119.16,119.25,119.14,119.24,82600.0,119.16,119.25,119.14,119.24,82600.0
2013-12-13 11:15:00,119.23,119.31,119.22,119.28,80100.0,119.23,119.31,119.22,119.28,80100.0
2013-12-13 11:20:00,119.29,119.29,119.2,119.21,36900.0,119.29,119.29,119.2,119.21,36900.0
2013-12-13 11:25:00,119.22,119.25,119.18,119.18,39900.0,119.22,119.25,119.18,119.18,39900.0
2013-12-13 11:30:00,119.18,119.22,119.09,119.19,33700.0,119.18,119.22,119.09,119.19,33700.0
2013-12-13 11:35:00,119.18,119.36,119.15,119.34,114400.0,119.18,119.36,119.15,119.34,114400.0
2013-12-13 11:40:00,119.34,119.41,119.31,119.34,62400.0,119.34,119.41,119.31,119.34,62400.0
2013-12-13 11:45:00,119.33,119.41,119.33,119.37,70200.0,119.33,119.41,119.33,119.37,70200.0
2013-12-13 11:50:00,119.36,119.44,119.36,119.38,46900.0,119.36,119.44,119.36,119.38,46900.0
2013-12-13 11:55:00,119.38,119.38,119.22,119.28,55400.0,119.38,119.38,119.22,119.28,55400.0
2013-12-13 12:00:00,119.29,119.32,119.26,119.32,43300.0,119.29,119.32,119.26,119.32,43300.0
2013-12-13 12:05:00,119.31,119.35,119.25,119.25,73500.0,119.31,119.35,119.25,119.25,73500.0
2013-12-13 12:10:00,119.26,119.27,119.21,119.23,50900.0,119.26,119.27,119.21,119.23,50900.0
2013-12-13 12:15:00,119.24,119.26,119.2,119.25,57600.0,119.24,119.26,119.2,119.25,57600.0
2013-12-13 12:20:00,119.26,119.26,119.16,119.16,45400.0,119.26,119.26,119.16,119.16,45400.0
2013-12-13 12:25:00,119.16,119.18,119.08,119.12,60000.0,119.16,119.18,119.08,119.12,60000.0
2013-12-13 12:30:00,119.14,119.18,119.12,119.15,40000.0,119.14,119.18,119.12,119.15,40000.0
2013-12-13 12:35:00,119.16,119.24,119.15,119.21,55300.0,119.16,119.24,119.15,119.21,55300.0
2013-12-13 12:40:00,119.21,119.22,119.13,119.14,52800.0,119.21,119.22,119.13,119.14,52800.0
2013-12-13 12:45:00,119.13,119.17,119.13,119.16,43400.0,119.13,119.17,119.13,119.16,43400.0
2013-12-13 12:50:00,119.15,119.18,119.14,119.16,27300.0,119.15,119.18,119.14,119.16,27300.0
2013-12-13 12:55:00,119.17,119.17,119.13,119.15,29000.0,119.17,119.17,119.13,119.15,29000.0
2013-12-13 13:00:00,119.14,119.21,119.12,119.19,40600.0,119.14,119.21,119.12,119.19,40600.0
2013-12-13 13:05:00,119.18,119.19,119.14,119.16,20300.0,119.18,119.19,119.14,119.16,20300.0
2013-12-13 13:10:00,119.15,119.17,119.12,119.14,27700.0,119.15,119.17,119.12,119.14,27700.0
2013-12-13 13:15:00,119.14,119.18,119.11,119.14,42700.0,119.14,119.18,119.11,119.14,42700.0
2013-12-13 13:20:00,119.15,119.17,119.11,119.11,24000.0,119.15,119.17,119.11,119.11,24000.0
2013-12-13 13:25:00,119.12,119.2,119.06,119.19,72500.0,119.12,119.2,119.06,119.19,72500.0
2013-12-13 13:30:00,119.18,119.18,119.11,119.12,31100.0,119.18,119.18,119.11,119.12,31100.0
2013-12-13 13:35:00,119.13,119.14,119.08,119.1,54900.0,119.13,119.14,119.08,119.1,54900.0
2013-12-13 13:40:00,119.09,119.12,118.99,119.0,120600.0,119.09,119.12,118.99,119.0,120600.0
2013-12-13 13:45:00,119.0,119.03,118.96,119.01,92800.0,119.0,119.03,118.96,119.01,92800.0
2013-12-13 13:50:00,119.0,119.03,118.96,119.01,27600.0,119.0,119.03,118.96,119.01,27600.0
2013-12-13 13:55:00,119.01,119.03,118.96,118.96,59900.0,119.01,119.03,118.96,118.96,59900.0
2013-12-13 14:00:00,118.95,119.0,118.93,119.0,45100.0,118.95,119.0,118.93,119.0,45100.0
2013-12-13 14:05:00,118.99,119.08,118.99,119.07,35500.0,118.99,119.08,118.99,119.07,35500.0
2013-12-13 14:10:00,119.07,119.15,119.06,119.13,51800.0,119.07,119.15,119.06,119.13,51800.0
2013-12-13 14:15:00,119.12,119.14,119.09,119.12,25700.0,119.12,119.14,119.09,119.12,25700.0
2013-12-13 14:20:00,119.11,119.17,119.03,119.16,105300.0,119.11,119.17,119.03,119.16,105300.0
2013-12-13 14:25:00,119.15,119.23,119.11,119.22,67900.0,119.15,119.23,119.11,119.22,67900.0
2013-12-13 14:30:00,119.22,119.25,119.2,119.21,46800.0,119.22,119.25,119.2,119.21,46800.0
2013-12-13 14:35:00,119.21,119.22,119.15,119.18,54900.0,119.21,119.22,119.15,119.18,54900.0
2013-12-13 14:40:00,119.17,119.24,119.14,119.19,49600.0,119.17,119.24,119.14,119.19,49600.0
2013-12-13 14:45:00,119.19,119.24,119.18,119.24,36500.0,119.19,119.24,119.18,119.24,36500.0
2013-12-13 14:50:00,119.23,119.23,119.21,119.23,15500.0,119.23,119.23,119.21,119.23,15500.0
2013-12-13 14:55:00,119.23,119.23,119.17,119.21,41100.0,119.23,119.23,119.17,119.21,41100.0
2013-12-13 15:00:00,119.2,119.22,119.18,119.2,23800.0,119.2,119.22,119.18,119.2,23800.0
2013-12-13 15:05:00,119.19,119.2,119.15,119.17,34200.0,119.19,119.2,119.15,119.17,34200.0
2013-12-13 15:10:00,119.16,119.3,119.15,119.29,105700.0,119.16,119.3,119.15,119.29,105700.0
2013-12-13 15:15:00,119.29,119.3,119.22,119.24,26900.0,119.29,119.3,119.22,119.24,26900.0
2013-12-13 15:20:00,119.24,119.27,119.22,119.25,54400.0,119.24,119.27,119.22,119.25,54400.0
2013-12-13 15:25:00,119.25,119.25,119.18,119.18,66100.0,119.25,119.25,119.18,119.18,66100.0
2013-12-13 15:30:00,119.18,119.27,119.17,119.24,71200.0,119.18,119.27,119.17,119.24,71200.0
2013-12-13 15:35:00,119.25,119.33,119.25,119.28,83100.0,119.25,119.33,119.25,119.28,83100.0
2013-12-13 15:40:00,119.28,119.38,119.28,119.35,82700.0,119.28,119.38,119.28,119.35,82700.0
2013-12-13 15:45:00,119.36,119.45,119.35,119.44,125300.0,119.36,119.45,119.35,119.44,125300.0
2013-12-13 15:50:00,119.44,119.45,119.34,119.35,127900.0,119.44,119.45,119.34,119.35,127900.0
2013-12-13 15:55:00,119.36,119.39,119.33,119.38,236000.0,119.36,119.39,119.33,119.38,236000.0
2013-12-16 09:30:00,119.23,119.31,119.12,119.2,205600.0,119.23,119.31,119.12,119.2,205600.0
2013-12-16 09:35:00,119.21,119.21,119.09,119.13,97800.0,119.21,119.21,119.09,119.13,97800.0
2013-12-16 09:40:00,119.14,119.29,119.1,119.21,116700.0,119.14,119.29,119.1,119.21,116700.0
2013-12-16 09:45:00,119.19,119.2,118.97,119.0,149300.0,119.19,119.2,118.97,119.0,149300.0
2013-12-16 09:50:00,119.0,119.16,118.99,119.01,120300.0,119.0,119.16,118.99,119.01,120300.0
2013-12-16 09:55:00,119.01,119.12,119.01,119.09,103200.0,119.01,119.12,119.01,119.09,103200.0
2013-12-16 10:00:00,119.09,119.25,119.08,119.21,84600.0,119.09,119.25,119.08,119.21,84600.0
2013-12-16 10:05:00,119.21,119.22,119.16,119.17,67100.0,119.21,119.22,119.16,119.17,67100.0
2013-12-16 10:10:00,119.16,119.2,119.09,119.18,84000.0,119.16,119.2,119.09,119.18,84000.0
2013-12-16 10:15:00,119.18,119.41,119.18,119.41,110800.0,119.18,119.41,119.18,119.41,110800.0
2013-12-16 10:20:00,119.42,119.92,119.42,119.82,369900.0,119.42,119.92,119.42,119.82,369900.0
2013-12-16 10:25:00,119.83,119.9,119.76,119.88,134300.0,119.83,119.9,119.76,119.88,134300.0
2013-12-16 10:30:00,119.88,120.0,119.88,119.91,180800.0,119.88,120.0,119.88,119.91,180800.0
2013-12-16 10:35:00,119.91,120.02,119.9,119.96,137100.0,119.91,120.02,119.9,119.96,137100.0
2013-12-16 10:40:00,119.97,119.99,119.85,119.85,86500.0,119.97,119.99,119.85,119.85,86500.0
2013-12-16 10:45:00,119.85,119.9,119.73,119.76,72700.0,119.85,119.9,119.73,119.76,72700.0
2013-12-16 10:50:00,119.76,119.85,119.71,119.84,100100.0,119.76,119.85,119.71,119.84,100100.0
2013-12-16 10:55:00,119.85,119.9,119.85,119.89,72600.0,119.85,119.9,119.85,119.89,72600.0
2013-12-16 11:00:00,119.9,120.02,119.83,119.88,109700.0,119.9,120.02,119.83,119.88,109700.0
2013-12-16 11:05:00,119.88,119.92,119.81,119.85,106400.0,119.88,119.92,119.81,119.85,106400.0
2013-12-16 11:10:00,119.85,119.88,119.77,119.84,138700.0,119.85,119.88,119.77,119.84,138700.0
2013-12-16 11:15:00,119.83,120.19,119.83,120.14,226000.0,119.83,120.19,119.83,120.14,226000.0
2013-12-16 11:20:00,120.14,120.61,120.11,120.61,196800.0,120.14,120.61,120.11,120.61,196800.0
2013-12-16 11:25:00,120.61,120.74,120.29,120.42,414100.0,120.61,120.74,120.29,120.42,414100.0
2013-12-16 11:30:00,120.42,120.48,120.35,120.46,89600.0,120.42,120.48,120.35,120.46,89600.0
2013-12-16 11:35:00,120.47,120.49,120.4,120.46,104000.0,120.47,120.49,120.4,120.46,104000.0
2013-12-16 11:40:00,120.47,120.51,120.26,120.27,126700.0,120.47,120.51,120.26,120.27,126700.0
2013-12-16 11:45:00,120.27,120.35,120.2,120.26,115000.0,120.27,120.35,120.2,120.26,115000.0
2013-12-16 11:50:00,120.26,120.35,120.26,120.33,70900.0,120.26,120.35,120.26,120.33,70900.0
2013-12-16 11:55:00,120.32,120.47,120.31,120.36,110500.0,120.32,120.47,120.31,120.36,110500.0
2013-12-16 12:00:00,120.36,120.47,120.35,120.38,67600.0,120.36,120.47,120.35,120.38,67600.0
2013-12-16 12:05:00,120.4,120.42,120.35,120.42,74600.0,120.4,120.42,120.35,120.42,74600.0
2013-12-16 12:10:00,120.42,120.72,120.4,120.66,140800.0,120.42,120.72,120.4,120.66,140800.0
2013-12-16 12:15:00,120.66,120.77,120.52,120.52,198800.0,120.66,120.77,120.52,120.52,198800.0
2013-12-16 12:20:00,120.53,120.56,120.44,120.46,51900.0,120.53,120.56,120.44,120.46,51900.0
2013-12-16 12:25:00,120.46,120.47,120.35,120.39,72200.0,120.46,120.47,120.35,120.39,72200.0
2013-12-16 12:30:00,120.39,120.42,120.31,120.31,65600.0,120.39,120.42,120.31,120.31,65600.0
2013-12-16 12:35:00,120.29,120.31,120.19,120.19,83500.0,120.29,120.31,120.19,120.19,83500.0
2013-12-16 12:40:00,120.2,120.28,120.16,120.23,47400.0,120.2,120.28,120.16,120.23,47400.0
2013-12-16 12:45:00,120.23,120.28,120.17,120.19,65000.0,120.23,120.28,120.17,120.19,65000.0
2013-12-16 12:50:00,120.19,120.24,120.16,120.22,28300.0,120.19,120.24,120.16,120.22,28300.0
2013-12-16 12:55:00,120.23,120.23,120.11,120.2,66500.0,120.23,120.23,120.11,120.2,66500.0
2013-12-16 13:00:00,120.2,120.21,120.06,120.09,77800.0,120.2,120.21,120.06,120.09,77800.0
2013-12-16 13:05:00,120.07,120.2,119.99,120.17,162300.0,120.07,120.2,119.99,120.17,162300.0
2013-12-16 13:10:00,120.18,120.2,120.13,120.15,57900.0,120.18,120.2,120.13,120.15,57900.0
2013-12-16 13:15:00,120.16,120.16,120.03,120.03,73900.0,120.16,120.16,120.03,120.03,73900.0
2013-12-16 13:20:00,120.03,120.1,120.0,120.09,73800.0,120.03,120.1,120.0,120.09,73800.0
2013-12-16 13:25:00,120.08,120.1,120.0,120.07,72200.0,120.08,120.1,120.0,120.07,72200.0
2013-12-16 13:30:00,120.06,120.16,120.05,120.14,70500.0,120.06,120.16,120.05,120.14,70500.0
2013-12-16 13:35:00,120.16,120.17,120.08,120.08,23300.0,120.16,120.17,120.08,120.08,23300.0
2013-12-16 13:40:00,120.07,120.12,120.06,120.11,35100.0,120.07,120.12,120.06,120.11,35100.0
2013-12-16 13:45:00,120.11,120.11,120.0,120.03,40000.0,120.11,120.11,120.0,120.03,40000.0
2013-12-16 13:50:00,120.03,120.07,120.02,120.06,34300.0,120.03,120.07,120.02,120.06,34300.0
2013-12-16 13:55:00,120.06,120.06,119.98,119.98,59700.0,120.06,120.06,119.98,119.98,59700.0
2013-12-16 14:00:00,119.99,120.05,119.97,120.03,30100.0,119.99,120.05,119.97,120.03,30100.0
2013-12-16 14:05:00,120.02,120.03,119.94,119.95,65800.0,120.02,120.03,119.94,119.95,65800.0
2013-12-16 14:10:00,119.94,119.98,119.91,119.98,69300.0,119.94,119.98,119.91,119.98,69300.0
2013-12-16 14:15:00,119.96,119.96,119.89,119.94,73500.0,119.96,119.96,119.89,119.94,73500.0
2013-12-16 14:20:00,119.93,119.96,119.89,119.95,68800.0,119.93,119.96,119.89,119.95,68800.0
2013-12-16 14:25:00,119.96,119.97,119.89,119.92,51100.0,119.96,119.97,119.89,119.92,51100.0
2013-12-16 14:30:00,119.91,119.98,119.9,119.94,46600.0,119.91,119.98,119.9,119.94,46600.0
2013-12-16 14:35:00,119.93,119.95,119.9,119.9,25600.0,119.93,119.95,119.9,119.9,25600.0
2013-12-16 14:40:00,119.9,119.9,119.83,119.86,65300.0,119.9,119.9,119.83,119.86,65300.0
2013-12-16 14:45:00,119.86,119.88,119.82,119.87,43200.0,119.86,119.88,119.82,119.87,43200.0
2013-12-16 14:50:00,119.86,119.91,119.84,119.91,46500.0,119.86,119.91,119.84,119.91,46500.0
2013-12-16 14:55:00,119.9,119.98,119.89,119.92,63300.0,119.9,119.98,119.89,119.92,63300.0
2013-12-16 15:00:00,119.93,119.94,119.83,119.84,82000.0,119.93,119.94,119.83,119.84,82000.0
2013-12-16 15:05:00,119.83,119.86,119.78,119.81,61900.0,119.83,119.86,119.78,119.81,61900.0
2013-12-16 15:10:00,119.82,119.89,119.81,119.89,69300.0,119.82,119.89,119.81,119.89,69300.0
2013-12-16 15:15:00,119.89,119.89,119.78,119.81,44300.0,119.89,119.89,119.78,119.81,44300.0
2013-12-16 15:20:00,119.81,119.82,119.67,119.67,92800.0,119.81,119.82,119.67,119.67,92800.0
2013-12-16 15:25:00,119.68,119.75,119.62,119.68,87400.0,119.68,119.75,119.62,119.68,87400.0
2013-12-16 15:30:00,119.68,119.69,119.65,119.66,46600.0,119.68,119.69,119.65,119.66,46600.0
2013-12-16 15:35:00,119.67,119.76,119.66,119.67,78100.0,119.67,119.76,119.66,119.67,78100.0
2013-12-16 15:40:00,119.66,119.69,119.62,119.62,67500.0,119.66,119.69,119.62,119.62,67500.0
2013-12-16 15:45:00,119.62,119.68,119.59,119.67,86100.0,119.62,119.68,119.59,119.67,86100.0
2013-12-16 15:50:00,119.67,119.72,119.64,119.64,82300.0,119.67,119.72,119.64,119.64,82300.0
2013-12-16 15:55:00,119.65,119.68,119.61,119.67,181100.0,119.65,119.68,119.61,119.67,181100.0
2013-12-17 09:30:00,118.96,119.84,118.95,119.66,590800.0,118.96,119.84,118.95,119.66,590800.0
2013-12-17 09:35:00,119.68,119.9,119.5,119.57,179500.0,119.68,119.9,119.5,119.57,179500.0
2013-12-17 09:40:00,119.56,119.69,119.38,119.58,146900.0,119.56,119.69,119.38,119.58,146900.0
2013-12-17 09:45:00,119.58,119.62,119.49,119.62,97700.0,119.58,119.62,119.49,119.62,97700.0
2013-12-17 09:50:00,119.61,119.68,119.49,119.52,99500.0,119.61,119.68,119.49,119.52,99500.0
2013-12-17 09:55:00,119.51,119.52,119.29,119.3,182700.0,119.51,119.52,119.29,119.3,182700.0
2013-12-17 10:00:00,119.3,119.3,118.96,119.0,322500.0,119.3,119.3,118.96,119.0,322500.0
2013-12-17 10:05:00,119.0,119.01,118.76,118.91,318000.0,119.0,119.01,118.76,118.91,318000.0
2013-12-17 10:10:00,118.92,118.94,118.67,118.88,244400.0,118.92,118.94,118.67,118.88,244400.0
2013-12-17 10:15:00,118.88,119.01,118.83,119.01,135000.0,118.88,119.01,118.83,119.01,135000.0
2013-12-17 10:20:00,119.0,119.16,118.96,118.98,122800.0,119.0,119.16,118.96,118.98,122800.0
2013-12-17 10:25:00,118.99,119.04,118.37,118.58,408200.0,118.99,119.04,118.37,118.58,408200.0
2013-12-17 10:30:00,118.57,118.68,118.47,118.62,113300.0,118.57,118.68,118.47,118.62,113300.0
2013-12-17 10:35:00,118.62,118.64,118.49,118.58,101600.0,118.62,118.64,118.49,118.58,101600.0
2013-12-17 10:40:00,118.58,118.82,118.57,118.74,110200.0,118.58,118.82,118.57,118.74,110200.0
2013-12-17 10:45:00,118.73,118.93,118.7,118.86,186600.0,118.73,118.93,118.7,118.86,186600.0
2013-12-17 10:50:00,118.85,118.85,118.7,118.75,76300.0,118.85,118.85,118.7,118.75,76300.0
2013-12-17 10:55:00,118.75,118.78,118.65,118.74,52000.0,118.75,118.78,118.65,118.74,52000.0
2013-12-17 11:00:00,118.73,118.73,118.66,118.7,46200.0,118.73,118.73,118.66,118.7,46200.0
2013-12-17 11:05:00,118.71,118.81,118.64,118.8,91900.0,118.71,118.81,118.64,118.8,91900.0
2013-12-17 11:10:00,118.81,118.82,118.69,118.74,79900.0,118.81,118.82,118.69,118.74,79900.0
2013-12-17 11:15:00,118.75,118.79,118.7,118.77,81100.0,118.75,118.79,118.7,118.77,81100.0
2013-12-17 11:20:00,118.77,118.9,118.77,118.89,58100.0,118.77,118.9,118.77,118.89,58100.0
2013-12-17 11:25:00,118.89,119.06,118.87,118.92,90900.0,118.89,119.06,118.87,118.92,90900.0
2013-12-17 11:30:00,118.92,118.96,118.78,118.83,67600.0,118.92,118.96,118.78,118.83,67600.0
2013-12-17 11:35:00,118.81,118.81,118.73,118.79,49700.0,118.81,118.81,118.73,118.79,49700.0
2013-12-17 11:40:00,118.8,118.82,118.72,118.72,28600.0,118.8,118.82,118.72,118.72,28600.0
2013-12-17 11:45:00,118.74,118.77,118.7,118.73,23800.0,118.74,118.77,118.7,118.73,23800.0
2013-12-17 11:50:00,118.74,118.78,118.71,118.71,62200.0,118.74,118.78,118.71,118.71,62200.0
2013-12-17 11:55:00,118.72,118.73,118.68,118.71,43100.0,118.72,118.73,118.68,118.71,43100.0
2013-12-17 12:00:00,118.71,118.83,118.7,118.82,106300.0,118.71,118.83,118.7,118.82,106300.0
2013-12-17 12:05:00,118.82,118.83,118.77,118.78,34800.0,118.82,118.83,118.77,118.78,34800.0
2013-12-17 12:10:00,118.79,118.82,118.76,118.79,47700.0,118.79,118.82,118.76,118.79,47700.0
2013-12-17 12:15:00,118.79,118.83,118.78,118.81,27800.0,118.79,118.83,118.78,118.81,27800.0
2013-12-17 12:20:00,118.82,118.86,118.78,118.85,55900.0,118.82,118.86,118.78,118.85,55900.0
2013-12-17 12:25:00,118.85,118.89,118.82,118.87,37900.0,118.85,118.89,118.82,118.87,37900.0
2013-12-17 12:30:00,118.86,118.87,118.8,118.81,36700.0,118.86,118.87,118.8,118.81,36700.0
2013-12-17 12:35:00,118.81,118.85,118.8,118.84,41600.0,118.81,118.85,118.8,118.84,41600.0
2013-12-17 12:40:00,118.84,118.9,118.82,118.82,51200.0,118.84,118.9,118.82,118.82,51200.0
2013-12-17 12:45:00,118.83,118.85,118.73,118.75,54800.0,118.83,118.85,118.73,118.75,54800.0
2013-12-17 12:50:00,118.75,118.84,118.75,118.78,53900.0,118.75,118.84,118.75,118.78,53900.0
2013-12-17 12:55:00,118.78,118.8,118.61,118.7,76600.0,118.78,118.8,118.61,118.7,76600.0
2013-12-17 13:00:00,118.69,118.69,118.58,118.65,72800.0,118.69,118.69,118.58,118.65,72800.0
2013-12-17 13:05:00,118.64,118.82,118.59,118.79,96500.0,118.64,118.82,118.59,118.79,96500.0
2013-12-17 13:10:00,118.79,118.81,118.73,118.8,126600.0,118.79,118.81,118.73,118.8,126600.0
2013-12-17 13:15:00,118.78,118.8,118.72,118.77,24500.0,118.78,118.8,118.72,118.77,24500.0
2013-12-17 13:20:00,118.77,118.78,118.66,118.69,31900.0,118.77,118.78,118.66,118.69,31900.0
2013-12-17 13:25:00,118.7,118.82,118.69,118.7,56600.0,118.7,118.82,118.69,118.7,56600.0
2013-12-17 13:30:00,118.71,118.74,118.69,118.69,64300.0,118.71,118.74,118.69,118.69,64300.0
2013-12-17 13:35:00,118.69,118.69,118.61,118.63,41100.0,118.69,118.69,118.61,118.63,41100.0
2013-12-17 13:40:00,118.63,118.66,118.61,118.66,35600.0,118.63,118.66,118.61,118.66,35600.0
2013-12-17 13:45:00,118.67,118.7,118.59,118.6,92000.0,118.67,118.7,118.59,118.6,92000.0
2013-12-17 13:50:00,118.6,118.61,118.52,118.55,53700.0,118.6,118.61,118.52,118.55,53700.0
2013-12-17 13:55:00,118.56,118.65,118.48,118.63,106600.0,118.56,118.65,118.48,118.63,106600.0
2013-12-17 14:00:00,118.64,118.75,118.63,118.73,64800.0,118.64,118.75,118.63,118.73,64800.0
2013-12-17 14:05:00,118.73,118.74,118.63,118.67,60100.0,118.73,118.74,118.63,118.67,60100.0
2013-12-17 14:10:00,118.68,118.74,118.67,118.72,48400.0,118.68,118.74,118.67,118.72,48400.0
2013-12-17 14:15:00,118.74,118.75,118.65,118.68,62300.0,118.74,118.75,118.65,118.68,62300.0
2013-12-17 14:20:00,118.69,118.71,118.66,118.71,51500.0,118.69,118.71,118.66,118.71,51500.0
2013-12-17 14:25:00,118.71,118.73,118.69,118.7,37800.0,118.71,118.73,118.69,118.7,37800.0
2013-12-17 14:30:00,118.71,118.79,118.68,118.77,101700.0,118.71,118.79,118.68,118.77,101700.0
2013-12-17 14:35:00,118.76,118.78,118.74,118.75,50500.0,118.76,118.78,118.74,118.75,50500.0
2013-12-17 14:40:00,118.75,118.77,118.72,118.72,43100.0,118.75,118.77,118.72,118.72,43100.0
2013-12-17 14:45:00,118.72,118.73,118.66,118.71,70800.0,118.72,118.73,118.66,118.71,70800.0
2013-12-17 14:50:00,118.72,118.74,118.71,118.72,36300.0,118.72,118.74,118.71,118.72,36300.0
2013-12-17 14:55:00,118.73,118.73,118.71,118.71,41900.0,118.73,118.73,118.71,118.71,41900.0
2013-12-17 15:00:00,118.72,118.73,118.67,118.71,80800.0,118.72,118.73,118.67,118.71,80800.0
2013-12-17 15:05:00,118.7,118.73,118.7,118.71,86300.0,118.7,118.73,118.7,118.71,86300.0
2013-12-17 15:10:00,118.7,118.73,118.7,118.71,56700.0,118.7,118.73,118.7,118.71,56700.0
2013-12-17 15:15:00,118.73,118.78,118.71,118.76,89500.0,118.73,118.78,118.71,118.76,89500.0
2013-12-17 15:20:00,118.75,118.84,118.73,118.74,97300.0,118.75,118.84,118.73,118.74,97300.0
2013-12-17 15:25:00,118.74,118.79,118.73,118.77,49400.0,118.74,118.79,118.73,118.77,49400.0
2013-12-17 15:30:00,118.77,118.84,118.75,118.8,88100.0,118.77,118.84,118.75,118.8,88100.0
2013-12-17 15:35:00,118.8,118.85,118.8,118.83,75000.0,118.8,118.85,118.8,118.83,75000.0
2013-12-17 15:40:00,118.82,118.83,118.76,118.78,125100.0,118.82,118.83,118.76,118.78,125100.0
2013-12-17 15:45:00,118.78,118.81,118.75,118.76,103300.0,118.78,118.81,118.75,118.76,103300.0
2013-12-17 15:50:00,118.76,118.79,118.72,118.74,214400.0,118.76,118.79,118.72,118.74,214400.0
2013-12-17 15:55:00,118.75,118.8,118.62,118.64,430200.0,118.75,118.8,118.62,118.64,430200.0
2013-12-18 09:30:00,119.02,119.04,118.87,118.92,173200.0,119.02,119.04,118.87,118.92,173200.0
2013-12-18 09:35:00,118.91,118.98,118.87,118.88,86900.0,118.91,118.98,118.87,118.88,86900.0
2013-12-18 09:40:00,118.89,118.92,118.73,118.74,125400.0,118.89,118.92,118.73,118.74,125400.0
2013-12-18 09:45:00,118.73,118.87,118.72,118.86,77800.0,118.73,118.87,118.72,118.86,77800.0
2013-12-18 09:50:00,118.83,118.87,118.74,118.83,64800.0,118.83,118.87,118.74,118.83,64800.0
2013-12-18 09:55:00,118.84,118.85,118.73,118.75,89400.0,118.84,118.85,118.73,118.75,89400.0
2013-12-18 10:00:00,118.76,118.8,118.54,118.67,210400.0,118.76,118.8,118.54,118.67,210400.0
2013-12-18 10:05:00,118.67,118.85,118.63,118.74,94100.0,118.67,118.85,118.63,118.74,94100.0
2013-12-18 10:10:00,118.75,118.85,118.72,118.85,140700.0,118.75,118.85,118.72,118.85,140700.0
2013-12-18 10:15:00,118.86,118.9,118.74,118.82,108500.0,118.86,118.9,118.74,118.82,108500.0
2013-12-18 10:20:00,118.81,118.82,118.73,118.74,65700.0,118.81,118.82,118.73,118.74,65700.0
2013-12-18 10:25:00,118.76,118.78,118.71,118.73,55600.0,118.76,118.78,118.71,118.73,55600.0
2013-12-18 10:30:00,118.73,118.76,118.65,118.74,68700.0,118.73,118.76,118.65,118.74,68700.0
2013-12-18 10:35:00,118.73,118.85,118.69,118.81,94700.0,118.73,118.85,118.69,118.81,94700.0
2013-12-18 10:40:00,118.81,118.85,118.77,118.82,52000.0,118.81,118.85,118.77,118.82,52000.0
2013-12-18 10:45:00,118.82,118.83,118.77,118.8,70600.0,118.82,118.83,118.77,118.8,70600.0
2013-12-18 10:50:00,118.79,118.95,118.76,118.92,127500.0,118.79,118.95,118.76,118.92,127500.0
2013-12-18 10:55:00,118.91,118.91,118.78,118.81,66100.0,118.91,118.91,118.78,118.81,66100.0
2013-12-18 11:00:00,118.8,118.82,118.73,118.73,50400.0,118.8,118.82,118.73,118.73,50400.0
2013-12-18 11:05:00,118.73,118.79,118.71,118.76,45200.0,118.73,118.79,118.71,118.76,45200.0
2013-12-18 11:10:00,118.77,118.78,118.71,118.76,85500.0,118.77,118.78,118.71,118.76,85500.0
2013-12-18 11:15:00,118.75,118.81,118.72,118.74,53600.0,118.75,118.81,118.72,118.74,53600.0
2013-12-18 11:20:00,118.75,118.8,118.7,118.71,89000.0,118.75,118.8,118.7,118.71,89000.0
2013-12-18 11:25:00,118.71,118.8,118.67,118.74,73100.0,118.71,118.8,118.67,118.74,73100.0
2013-12-18 11:30:00,118.74,118.76,118.61,118.63,135900.0,118.74,118.76,118.61,118.63,135900.0
2013-12-18 11:35:00,118.64,118.71,118.62,118.64,74200.0,118.64,118.71,118.62,118.64,74200.0
2013-12-18 11:40:00,118.65,118.68,118.6,118.62,71000.0,118.65,118.68,118.6,118.62,71000.0
2013-12-18 11:45:00,118.62,118.7,118.58,118.62,54100.0,118.62,118.7,118.58,118.62,54100.0
2013-12-18 11:50:00,118.62,118.63,118.41,118.49,197200.0,118.62,118.63,118.41,118.49,197200.0
2013-12-18 11:55:00,118.48,118.57,118.45,118.55,62900.0,118.48,118.57,118.45,118.55,62900.0
2013-12-18 12:00:00,118.54,118.62,118.49,118.54,60700.0,118.54,118.62,118.49,118.54,60700.0
2013-12-18 12:05:00,118.55,118.73,118.55,118.69,105800.0,118.55,118.73,118.55,118.69,105800.0
2013-12-18 12:10:00,118.68,118.76,118.64,118.76,62200.0,118.68,118.76,118.64,118.76,62200.0
2013-12-18 12:15:00,118.75,118.76,118.67,118.67,52200.0,118.75,118.76,118.67,118.67,52200.0
2013-12-18 12:20:00,118.68,118.7,118.63,118.68,37100.0,118.68,118.7,118.63,118.68,37100.0
2013-12-18 12:25:00,118.67,118.74,118.67,118.73,49800.0,118.67,118.74,118.67,118.73,49800.0
2013-12-18 12:30:00,118.74,118.8,118.67,118.69,60800.0,118.74,118.8,118.67,118.69,60800.0
2013-12-18 12:35:00,118.71,118.74,118.69,118.72,38100.0,118.71,118.74,118.69,118.72,38100.0
2013-12-18 12:40:00,118.72,118.79,118.72,118.74,63700.0,118.72,118.79,118.72,118.74,63700.0
2013-12-18 12:45:00,118.74,118.78,118.74,118.75,115800.0,118.74,118.78,118.74,118.75,115800.0
2013-12-18 12:50:00,118.75,118.91,118.75,118.87,100500.0,118.75,118.91,118.75,118.87,100500.0
2013-12-18 12:55:00,118.86,118.87,118.81,118.82,39100.0,118.86,118.87,118.81,118.82,39100.0
2013-12-18 13:00:00,118.81,118.93,118.81,118.9,46700.0,118.81,118.93,118.81,118.9,46700.0
2013-12-18 13:05:00,118.91,119.42,118.9,119.14,348100.0,118.91,119.42,118.9,119.14,348100.0
2013-12-18 13:10:00,119.14,119.25,119.1,119.1,165300.0,119.14,119.25,119.1,119.1,165300.0
2013-12-18 13:15:00,119.1,119.21,119.09,119.17,61700.0,119.1,119.21,119.09,119.17,61700.0
2013-12-18 13:20:00,119.17,119.3,119.17,119.19,99000.0,119.17,119.3,119.17,119.19,99000.0
2013-12-18 13:25:00,119.19,119.21,119.13,119.15,86300.0,119.19,119.21,119.13,119.15,86300.0
2013-12-18 13:30:00,119.14,119.23,119.13,119.14,73300.0,119.14,119.23,119.13,119.14,73300.0
2013-12-18 13:35:00,119.13,119.23,119.13,119.21,68000.0,119.13,119.23,119.13,119.21,68000.0
2013-12-18 13:40:00,119.22,119.27,119.19,119.24,102300.0,119.22,119.27,119.19,119.24,102300.0
2013-12-18 13:45:00,119.24,119.38,119.24,119.33,133200.0,119.24,119.38,119.24,119.33,133200.0
2013-12-18 13:50:00,119.33,120.05,119.32,119.9,377900.0,119.33,120.05,119.32,119.9,377900.0
2013-12-18 13:55:00,119.86,119.99,118.95,119.58,479100.0,119.86,119.99,118.95,119.58,479100.0
2013-12-18 14:00:00,119.74,119.98,117.73,119.3,900300.0,119.74,119.98,117.73,119.3,900300.0
2013-12-18 14:05:00,119.24,119.92,119.17,119.42,524700.0,119.24,119.92,119.17,119.42,524700.0
2013-12-18 14:10:00,119.39,119.69,119.0,119.01,640200.0,119.39,119.69,119.0,119.01,640200.0
2013-12-18 14:15:00,119.0,119.11,118.79,119.05,396800.0,119.0,119.11,118.79,119.05,396800.0
2013-12-18 14:20:00,119.05,119.39,118.93,119.3,391400.0,119.05,119.39,118.93,119.3,391400.0
2013-12-18 14:25:00,119.3,119.55,119.0,119.24,517500.0,119.3,119.55,119.0,119.24,517500.0
2013-12-18 14:30:00,119.26,119.51,119.06,119.25,416100.0,119.26,119.51,119.06,119.25,416100.0
2013-12-18 14:35:00,119.27,119.5,119.07,119.25,247600.0,119.27,119.5,119.07,119.25,247600.0
2013-12-18 14:40:00,119.24,119.32,118.58,119.16,698400.0,119.24,119.32,118.58,119.16,698400.0
2013-12-18 14:45:00,119.18,119.5,118.87,118.87,402700.0,119.18,119.5,118.87,118.87,402700.0
2013-12-18 14:50:00,118.88,119.07,118.77,118.99,355500.0,118.88,119.07,118.77,118.99,355500.0
2013-12-18 14:55:00,119.01,119.11,118.92,118.96,185800.0,119.01,119.11,118.92,118.96,185800.0
2013-12-18 15:00:00,118.95,119.07,118.85,119.07,125800.0,118.95,119.07,118.85,119.07,125800.0
2013-12-18 15:05:00,119.08,119.12,118.91,118.94,78600.0,119.08,119.12,118.91,118.94,78600.0
2013-12-18 15:10:00,118.95,118.97,118.72,118.76,148400.0,118.95,118.97,118.72,118.76,148400.0
2013-12-18 15:15:00,118.76,118.83,118.71,118.78,106400.0,118.76,118.83,118.71,118.78,106400.0
2013-12-18 15:20:00,118.76,118.86,118.73,118.79,145400.0,118.76,118.86,118.73,118.79,145400.0
2013-12-18 15:25:00,118.8,118.8,118.25,118.25,378000.0,118.8,118.8,118.25,118.25,378000.0
2013-12-18 15:30:00,118.25,118.25,117.92,118.1,605600.0,118.25,118.25,117.92,118.1,605600.0
2013-12-18 15:35:00,118.1,118.11,117.85,117.91,350600.0,118.1,118.11,117.85,117.91,350600.0
2013-12-18 15:40:00,117.91,118.11,117.4,117.45,702200.0,117.91,118.11,117.4,117.45,702200.0
2013-12-18 15:45:00,117.45,117.59,117.29,117.44,731800.0,117.45,117.59,117.29,117.44,731800.0
2013-12-18 15:50:00,117.43,117.7,117.3,117.6,504000.0,117.43,117.7,117.3,117.6,504000.0
2013-12-18 15:55:00,117.6,117.7,117.41,117.64,457700.0,117.6,117.7,117.41,117.64,457700.0
2013-12-19 09:30:00,115.97,116.06,115.91,115.94,585200.0,115.97,116.06,115.91,115.94,585200.0
2013-12-19 09:35:00,115.95,115.95,115.75,115.84,483100.0,115.95,115.95,115.75,115.84,483100.0
2013-12-19 09:40:00,115.83,115.98,115.78,115.83,269400.0,115.83,115.98,115.78,115.83,269400.0
2013-12-19 09:45:00,115.83,116.02,115.7,115.97,269900.0,115.83,116.02,115.7,115.97,269900.0
2013-12-19 09:50:00,115.97,115.99,115.71,115.79,252500.0,115.97,115.99,115.71,115.79,252500.0
2013-12-19 09:55:00,115.78,115.78,115.64,115.69,296000.0,115.78,115.78,115.64,115.69,296000.0
2013-12-19 10:00:00,115.69,115.86,115.37,115.38,574500.0,115.69,115.86,115.37,115.38,574500.0
2013-12-19 10:05:00,115.38,115.49,115.09,115.39,888700.0,115.38,115.49,115.09,115.39,888700.0
2013-12-19 10:10:00,115.38,115.39,115.22,115.27,268600.0,115.38,115.39,115.22,115.27,268600.0
2013-12-19 10:15:00,115.26,115.33,115.22,115.3,183200.0,115.26,115.33,115.22,115.3,183200.0
2013-12-19 10:20:00,115.29,115.45,115.25,115.34,205600.0,115.29,115.45,115.25,115.34,205600.0
2013-12-19 10:25:00,115.32,115.4,115.25,115.34,216300.0,115.32,115.4,115.25,115.34,216300.0
2013-12-19 10:30:00,115.34,115.36,115.19,115.3,210500.0,115.34,115.36,115.19,115.3,210500.0
2013-12-19 10:35:00,115.31,115.44,115.31,115.38,124700.0,115.31,115.44,115.31,115.38,124700.0
2013-12-19 10:40:00,115.39,115.49,115.35,115.46,165700.0,115.39,115.49,115.35,115.46,165700.0
2013-12-19 10:45:00,115.45,115.72,115.44,115.59,402600.0,115.45,115.72,115.44,115.59,402600.0
2013-12-19 10:50:00,115.59,115.6,115.36,115.43,185600.0,115.59,115.6,115.36,115.43,185600.0
2013-12-19 10:55:00,115.43,115.5,115.36,115.5,161200.0,115.43,115.5,115.36,115.5,161200.0
2013-12-19 11:00:00,115.49,115.53,115.36,115.43,160800.0,115.49,115.53,115.36,115.43,160800.0
2013-12-19 11:05:00,115.42,115.55,115.38,115.47,101600.0,115.42,115.55,115.38,115.47,101600.0
2013-12-19 11:10:00,115.48,115.52,115.3,115.34,145500.0,115.48,115.52,115.3,115.34,145500.0
2013-12-19 11:15:00,115.33,115.43,115.31,115.41,101600.0,115.33,115.43,115.31,115.41,101600.0
2013-12-19 11:20:00,115.41,115.49,115.39,115.48,80500.0,115.41,115.49,115.39,115.48,80500.0
2013-12-19 11:25:00,115.47,115.5,115.41,115.49,74800.0,115.47,115.5,115.41,115.49,74800.0
2013-12-19 11:30:00,115.49,115.59,115.47,115.53,92200.0,115.49,115.59,115.47,115.53,92200.0
2013-12-19 11:35:00,115.52,115.71,115.52,115.69,306100.0,115.52,115.71,115.52,115.69,306100.0
2013-12-19 11:40:00,115.69,115.8,115.66,115.76,377800.0,115.69,115.8,115.66,115.76,377800.0
2013-12-19 11:45:00,115.76,115.82,115.74,115.78,277400.0,115.76,115.82,115.74,115.78,277400.0
2013-12-19 11:50:00,115.77,115.86,115.7,115.83,122100.0,115.77,115.86,115.7,115.83,122100.0
2013-12-19 11:55:00,115.82,115.86,115.69,115.7,125500.0,115.82,115.86,115.69,115.7,125500.0
2013-12-19 12:00:00,115.71,115.74,115.58,115.61,141600.0,115.71,115.74,115.58,115.61,141600.0
2013-12-19 12:05:00,115.61,115.64,115.57,115.57,61500.0,115.61,115.64,115.57,115.57,61500.0
2013-12-19 12:10:00,115.56,115.56,115.44,115.47,87900.0,115.56,115.56,115.44,115.47,87900.0
2013-12-19 12:15:00,115.47,115.55,115.42,115.51,100900.0,115.47,115.55,115.42,115.51,100900.0
2013-12-19 12:20:00,115.51,115.61,115.45,115.46,57300.0,115.51,115.61,115.45,115.46,57300.0
2013-12-19 12:25:00,115.47,115.47,115.41,115.44,120600.0,115.47,115.47,115.41,115.44,120600.0
2013-12-19 12:30:00,115.45,115.48,115.37,115.37,101100.0,115.45,115.48,115.37,115.37,101100.0
2013-12-19 12:35:00,115.37,115.38,115.05,115.27,305700.0,115.37,115.38,115.05,115.27,305700.0
2013-12-19 12:40:00,115.27,115.3,115.21,115.23,75300.0,115.27,115.3,115.21,115.23,75300.0
2013-12-19 12:45:00,115.25,115.33,115.21,115.3,111200.0,115.25,115.33,115.21,115.3,111200.0
2013-12-19 12:50:00,115.29,115.35,115.22,115.28,61300.0,115.29,115.35,115.22,115.28,61300.0
2013-12-19 12:55:00,115.27,115.38,115.26,115.37,83200.0,115.27,115.38,115.26,115.37,83200.0
2013-12-19 13:00:00,115.37,115.37,115.24,115.29,83700.0,115.37,115.37,115.24,115.29,83700.0
2013-12-19 13:05:00,115.3,115.37,115.28,115.32,66500.0,115.3,115.37,115.28,115.32,66500.0
2013-12-19 13:10:00,115.32,115.33,115.18,115.22,74600.0,115.32,115.33,115.18,115.22,74600.0
2013-12-19 13:15:00,115.22,115.32,115.22,115.27,96700.0,115.22,115.32,115.22,115.27,96700.0
2013-12-19 13:20:00,115.26,115.3,115.24,115.26,110400.0,115.26,115.3,115.24,115.26,110400.0
2013-12-19 13:25:00,115.26,115.27,115.16,115.2,156300.0,115.26,115.27,115.16,115.2,156300.0
2013-12-19 13:30:00,115.2,115.23,115.12,115.19,111700.0,115.2,115.23,115.12,115.19,111700.0
2013-12-19 13:35:00,115.2,115.24,115.18,115.22,75300.0,115.2,115.24,115.18,115.22,75300.0
2013-12-19 13:40:00,115.23,115.23,115.18,115.22,57400.0,115.23,115.23,115.18,115.22,57400.0
2013-12-19 13:45:00,115.23,115.39,115.22,115.37,171200.0,115.23,115.39,115.22,115.37,171200.0
2013-12-19 13:50:00,115.37,115.37,115.29,115.36,72600.0,115.37,115.37,115.29,115.36,72600.0
2013-12-19 13:55:00,115.37,115.4,115.32,115.34,97900.0,115.37,115.4,115.32,115.34,97900.0
2013-12-19 14:00:00,115.34,115.43,115.34,115.41,44700.0,115.34,115.43,115.34,115.41,44700.0
2013-12-19 14:05:00,115.4,115.44,115.38,115.41,43900.0,115.4,115.44,115.38,115.41,43900.0
2013-12-19 14:10:00,115.42,115.5,115.42,115.48,91000.0,115.42,115.5,115.42,115.48,91000.0
2013-12-19 14:15:00,115.48,115.51,115.44,115.44,59000.0,115.48,115.51,115.44,115.44,59000.0
2013-12-19 14:20:00,115.44,115.49,115.42,115.43,92100.0,115.44,115.49,115.42,115.43,92100.0
2013-12-19 14:25:00,115.43,115.44,115.37,115.4,70000.0,115.43,115.44,115.37,115.4,70000.0
2013-12-19 14:30:00,115.4,115.45,115.39,115.41,64800.0,115.4,115.45,115.39,115.41,64800.0
2013-12-19 14:35:00,115.43,115.44,115.35,115.38,68600.0,115.43,115.44,115.35,115.38,68600.0
2013-12-19 14:40:00,115.39,115.41,115.33,115.36,92800.0,115.39,115.41,115.33,115.36,92800.0
2013-12-19 14:45:00,115.35,115.39,115.34,115.34,94500.0,115.35,115.39,115.34,115.34,94500.0
2013-12-19 14:50:00,115.34,115.37,115.33,115.34,88400.0,115.34,115.37,115.33,115.34,88400.0
2013-12-19 14:55:00,115.35,115.38,115.34,115.34,78000.0,115.35,115.38,115.34,115.34,78000.0
2013-12-19 15:00:00,115.35,115.38,115.27,115.29,150100.0,115.35,115.38,115.27,115.29,150100.0
2013-12-19 15:05:00,115.28,115.34,115.27,115.28,119400.0,115.28,115.34,115.27,115.28,119400.0
2013-12-19 15:10:00,115.27,115.28,115.02,115.05,410400.0,115.27,115.28,115.02,115.05,410400.0
2013-12-19 15:15:00,115.05,115.11,114.95,115.07,477400.0,115.05,115.11,114.95,115.07,477400.0
2013-12-19 15:20:00,115.07,115.12,114.95,114.99,248900.0,115.07,115.12,114.95,114.99,248900.0
2013-12-19 15:25:00,115.0,115.03,114.86,114.91,282700.0,115.0,115.03,114.86,114.91,282700.0
2013-12-19 15:30:00,114.91,115.08,114.9,114.98,182600.0,114.91,115.08,114.9,114.98,182600.0
2013-12-19 15:35:00,114.99,115.08,114.98,115.03,130100.0,114.99,115.08,114.98,115.03,130100.0
2013-12-19 15:40:00,115.02,115.08,114.94,114.95,178100.0,115.02,115.08,114.94,114.95,178100.0
2013-12-19 15:45:00,114.94,115.09,114.93,115.02,314300.0,114.94,115.09,114.93,115.02,314300.0
2013-12-19 15:50:00,115.02,115.05,115.0,115.01,223800.0,115.02,115.05,115.0,115.01,223800.0
2013-12-19 15:55:00,115.0,115.03,114.5,114.84,785100.0,115.0,115.03,114.5,114.84,785100.0
2013-12-20 09:30:00,115.41,115.41,115.24,115.31,398000.0,115.41,115.41,115.24,115.31,398000.0
2013-12-20 09:35:00,115.31,115.47,115.29,115.4,225400.0,115.31,115.47,115.29,115.4,225400.0
2013-12-20 09:40:00,115.41,115.45,115.32,115.33,208900.0,115.41,115.45,115.32,115.33,208900.0
2013-12-20 09:45:00,115.33,115.4,115.32,115.35,139800.0,115.33,115.4,115.32,115.35,139800.0
2013-12-20 09:50:00,115.34,115.34,115.22,115.27,182700.0,115.34,115.34,115.22,115.27,182700.0
2013-12-20 09:55:00,115.27,115.33,115.15,115.19,283600.0,115.27,115.33,115.15,115.19,283600.0
2013-12-20 10:00:00,115.19,115.29,115.06,115.29,374300.0,115.19,115.29,115.06,115.29,374300.0
2013-12-20 10:05:00,115.29,115.4,115.26,115.37,262200.0,115.29,115.4,115.26,115.37,262200.0
2013-12-20 10:10:00,115.38,115.6,115.37,115.54,283700.0,115.38,115.6,115.37,115.54,283700.0
2013-12-20 10:15:00,115.54,115.6,115.51,115.52,160100.0,115.54,115.6,115.51,115.52,160100.0
2013-12-20 10:20:00,115.52,115.64,115.46,115.52,181200.0,115.52,115.64,115.46,115.52,181200.0
2013-12-20 10:25:00,115.52,116.03,115.5,115.94,472600.0,115.52,116.03,115.5,115.94,472600.0
2013-12-20 10:30:00,115.94,116.07,115.88,116.06,349900.0,115.94,116.07,115.88,116.06,349900.0
2013-12-20 10:35:00,116.06,116.31,116.05,116.18,405400.0,116.06,116.31,116.05,116.18,405400.0
2013-12-20 10:40:00,116.18,116.25,116.02,116.07,275700.0,116.18,116.25,116.02,116.07,275700.0
2013-12-20 10:45:00,116.07,116.19,116.07,116.11,182400.0,116.07,116.19,116.07,116.11,182400.0
2013-12-20 10:50:00,116.1,116.16,116.09,116.11,128500.0,116.1,116.16,116.09,116.11,128500.0
2013-12-20 10:55:00,116.12,116.16,116.0,116.02,216300.0,116.12,116.16,116.0,116.02,216300.0
2013-12-20 11:00:00,116.02,116.06,115.99,116.04,212600.0,116.02,116.06,115.99,116.04,212600.0
2013-12-20 11:05:00,116.03,116.18,116.02,116.17,177300.0,116.03,116.18,116.02,116.17,177300.0
2013-12-20 11:10:00,116.18,116.33,116.18,116.23,157700.0,116.18,116.33,116.18,116.23,157700.0
2013-12-20 11:15:00,116.24,116.25,116.11,116.13,139200.0,116.24,116.25,116.11,116.13,139200.0
2013-12-20 11:20:00,116.14,116.22,116.13,116.16,79600.0,116.14,116.22,116.13,116.16,79600.0
2013-12-20 11:25:00,116.16,116.21,116.09,116.14,90000.0,116.16,116.21,116.09,116.14,90000.0
2013-12-20 11:30:00,116.14,116.23,116.11,116.14,134000.0,116.14,116.23,116.11,116.14,134000.0
2013-12-20 11:35:00,116.14,116.19,116.11,116.18,120700.0,116.14,116.19,116.11,116.18,120700.0
2013-12-20 11:40:00,116.18,116.3,116.15,116.26,92700.0,116.18,116.3,116.15,116.26,92700.0
2013-12-20 11:45:00,116.25,116.47,116.2,116.41,171400.0,116.25,116.47,116.2,116.41,171400.0
2013-12-20 11:50:00,116.4,116.4,116.25,116.26,94800.0,116.4,116.4,116.25,116.26,94800.0
2013-12-20 11:55:00,116.26,116.29,116.16,116.25,91300.0,116.26,116.29,116.16,116.25,91300.0
2013-12-20 12:00:00,116.25,116.3,116.22,116.3,72300.0,116.25,116.3,116.22,116.3,72300.0
2013-12-20 12:05:00,116.3,116.39,116.28,116.3,116500.0,116.3,116.39,116.28,116.3,116500.0
2013-12-20 12:10:00,116.32,116.33,116.28,116.31,55700.0,116.32,116.33,116.28,116.31,55700.0
2013-12-20 12:15:00,116.32,116.35,116.24,116.25,138600.0,116.32,116.35,116.24,116.25,138600.0
2013-12-20 12:20:00,116.25,116.25,116.18,116.18,124300.0,116.25,116.25,116.18,116.18,124300.0
2013-12-20 12:25:00,116.18,116.21,116.1,116.11,76500.0,116.18,116.21,116.1,116.11,76500.0
2013-12-20 12:30:00,116.11,116.12,116.03,116.07,82600.0,116.11,116.12,116.03,116.07,82600.0
2013-12-20 12:35:00,116.08,116.08,116.01,116.05,157700.0,116.08,116.08,116.01,116.05,157700.0
2013-12-20 12:40:00,116.05,116.15,116.05,116.11,62300.0,116.05,116.15,116.05,116.11,62300.0
2013-12-20 12:45:00,116.11,116.13,115.98,115.99,118700.0,116.11,116.13,115.98,115.99,118700.0
2013-12-20 12:50:00,116.0,116.03,115.97,116.01,110700.0,116.0,116.03,115.97,116.01,110700.0
2013-12-20 12:55:00,116.01,116.01,115.92,115.92,116400.0,116.01,116.01,115.92,115.92,116400.0
2013-12-20 13:00:00,115.91,115.98,115.88,115.94,185800.0,115.91,115.98,115.88,115.94,185800.0
2013-12-20 13:05:00,115.93,116.0,115.89,115.99,123000.0,115.93,116.0,115.89,115.99,123000.0
2013-12-20 13:10:00,115.99,116.06,115.95,115.96,110100.0,115.99,116.06,115.95,115.96,110100.0
2013-12-20 13:15:00,115.96,115.97,115.88,115.93,143100.0,115.96,115.97,115.88,115.93,143100.0
2013-12-20 13:20:00,115.93,116.04,115.93,115.96,86600.0,115.93,116.04,115.93,115.96,86600.0
2013-12-20 13:25:00,115.97,116.19,115.97,116.18,153300.0,115.97,116.19,115.97,116.18,153300.0
2013-12-20 13:30:00,116.17,116.24,116.14,116.15,72800.0,116.17,116.24,116.14,116.15,72800.0
2013-12-20 13:35:00,116.15,116.15,116.06,116.08,67000.0,116.15,116.15,116.06,116.08,67000.0
2013-12-20 13:40:00,116.08,116.09,116.04,116.04,100600.0,116.08,116.09,116.04,116.04,100600.0
2013-12-20 13:45:00,116.04,116.07,116.01,116.01,106100.0,116.04,116.07,116.01,116.01,106100.0
2013-12-20 13:50:00,116.02,116.03,115.97,115.97,59600.0,116.02,116.03,115.97,115.97,59600.0
2013-12-20 13:55:00,115.97,115.99,115.95,115.95,48400.0,115.97,115.99,115.95,115.95,48400.0
2013-12-20 14:00:00,115.95,116.03,115.94,116.03,61400.0,115.95,116.03,115.94,116.03,61400.0
2013-12-20 14:05:00,116.04,116.04,115.96,116.01,62200.0,116.04,116.04,115.96,116.01,62200.0
2013-12-20 14:10:00,115.99,116.01,115.97,115.98,75300.0,115.99,116.01,115.97,115.98,75300.0
2013-12-20 14:15:00,115.98,115.99,115.97,115.98,43800.0,115.98,115.99,115.97,115.98,43800.0
2013-12-20 14:20:00,115.99,115.99,115.97,115.98,39700.0,115.99,115.99,115.97,115.98,39700.0
2013-12-20 14:25:00,115.98,115.99,115.94,115.95,54000.0,115.98,115.99,115.94,115.95,54000.0
2013-12-20 14:30:00,115.95,115.96,115.94,115.96,90100.0,115.95,115.96,115.94,115.96,90100.0
2013-12-20 14:35:00,115.95,115.97,115.92,115.95,52200.0,115.95,115.97,115.92,115.95,52200.0
2013-12-20 14:40:00,115.94,115.97,115.94,115.95,42800.0,115.94,115.97,115.94,115.95,42800.0
2013-12-20 14:45:00,115.96,115.97,115.92,115.92,42200.0,115.96,115.97,115.92,115.92,42200.0
2013-12-20 14:50:00,115.92,115.94,115.92,115.93,78800.0,115.92,115.94,115.92,115.93,78800.0
2013-12-20 14:55:00,115.93,115.96,115.91,115.95,57500.0,115.93,115.96,115.91,115.95,57500.0
2013-12-20 15:00:00,115.95,115.95,115.92,115.94,52700.0,115.95,115.95,115.92,115.94,52700.0
2013-12-20 15:05:00,115.94,115.96,115.91,115.95,98600.0,115.94,115.96,115.91,115.95,98600.0
2013-12-20 15:10:00,115.94,115.95,115.91,115.94,80800.0,115.94,115.95,115.91,115.94,80800.0
2013-12-20 15:15:00,115.95,115.95,115.91,115.92,68000.0,115.95,115.95,115.91,115.92,68000.0
2013-12-20 15:20:00,115.92,115.94,115.91,115.91,137900.0,115.92,115.94,115.91,115.91,137900.0
2013-12-20 15:25:00,115.91,115.93,115.9,115.91,117700.0,115.91,115.93,115.9,115.91,117700.0
2013-12-20 15:30:00,115.91,115.93,115.9,115.9,105700.0,115.91,115.93,115.9,115.9,105700.0
2013-12-20 15:35:00,115.9,115.92,115.89,115.9,68700.0,115.9,115.92,115.89,115.9,68700.0
2013-12-20 15:40:00,115.9,115.91,115.86,115.88,189700.0,115.9,115.91,115.86,115.88,189700.0
2013-12-20 15:45:00,115.88,115.89,115.83,115.83,259800.0,115.88,115.89,115.83,115.83,259800.0
2013-12-20 15:50:00,115.83,115.9,115.83,115.9,216700.0,115.83,115.9,115.83,115.9,216700.0
2013-12-20 15:55:00,115.9,115.96,115.89,115.94,404300.0,115.9,115.96,115.89,115.94,404300.0
2013-12-23 09:30:00,115.6,115.73,115.55,115.64,443100.0,115.6,115.73,115.55,115.64,443100.0
2013-12-23 09:35:00,115.65,115.69,115.62,115.67,102800.0,115.65,115.69,115.62,115.67,102800.0
2013-12-23 09:40:00,115.68,115.68,115.57,115.6,65200.0,115.68,115.68,115.57,115.6,65200.0
2013-12-23 09:45:00,115.6,115.61,115.5,115.52,126800.0,115.6,115.61,115.5,115.52,126800.0
2013-12-23 09:50:00,115.53,115.63,115.52,115.6,122400.0,115.53,115.63,115.52,115.6,122400.0
2013-12-23 09:55:00,115.59,115.66,115.56,115.6,144400.0,115.59,115.66,115.56,115.6,144400.0
2013-12-23 10:00:00,115.59,115.75,115.56,115.68,238300.0,115.59,115.75,115.56,115.68,238300.0
2013-12-23 10:05:00,115.67,115.82,115.64,115.82,110400.0,115.67,115.82,115.64,115.82,110400.0
2013-12-23 10:10:00,115.81,115.87,115.78,115.85,106000.0,115.81,115.87,115.78,115.85,106000.0
2013-12-23 10:15:00,115.84,115.9,115.82,115.85,68500.0,115.84,115.9,115.82,115.85,68500.0
2013-12-23 10:20:00,115.85,116.01,115.82,115.96,147000.0,115.85,116.01,115.82,115.96,147000.0
2013-12-23 10:25:00,115.96,116.03,115.9,115.9,147500.0,115.96,116.03,115.9,115.9,147500.0
2013-12-23 10:30:00,115.91,116.03,115.89,115.94,37400.0,115.91,116.03,115.89,115.94,37400.0
2013-12-23 10:35:00,115.94,116.12,115.94,116.09,117400.0,115.94,116.12,115.94,116.09,117400.0
2013-12-23 10:40:00,116.08,116.1,115.96,115.97,34200.0,116.08,116.1,115.96,115.97,34200.0
2013-12-23 10:45:00,115.96,116.0,115.86,115.88,39600.0,115.96,116.0,115.86,115.88,39600.0
2013-12-23 10:50:00,115.86,115.9,115.83,115.87,67000.0,115.86,115.9,115.83,115.87,67000.0
2013-12-23 10:55:00,115.87,115.97,115.87,115.91,129600.0,115.87,115.97,115.87,115.91,129600.0
2013-12-23 11:00:00,115.92,115.96,115.79,115.79,77700.0,115.92,115.96,115.79,115.79,77700.0
2013-12-23 11:05:00,115.79,115.8,115.71,115.75,63900.0,115.79,115.8,115.71,115.75,63900.0
2013-12-23 11:10:00,115.75,115.87,115.74,115.86,86800.0,115.75,115.87,115.74,115.86,86800.0
2013-12-23 11:15:00,115.87,115.87,115.74,115.74,77200.0,115.87,115.87,115.74,115.74,77200.0
2013-12-23 11:20:00,115.75,115.8,115.74,115.77,71800.0,115.75,115.8,115.74,115.77,71800.0
2013-12-23 11:25:00,115.77,115.8,115.74,115.77,43800.0,115.77,115.8,115.74,115.77,43800.0
2013-12-23 11:30:00,115.77,115.8,115.72,115.74,49300.0,115.77,115.8,115.72,115.74,49300.0
2013-12-23 11:35:00,115.73,115.74,115.64,115.68,86400.0,115.73,115.74,115.64,115.68,86400.0
2013-12-23 11:40:00,115.68,115.72,115.66,115.7,50400.0,115.68,115.72,115.66,115.7,50400.0
2013-12-23 11:45:00,115.68,115.71,115.65,115.68,39000.0,115.68,115.71,115.65,115.68,39000.0
2013-12-23 11:50:00,115.67,115.71,115.66,115.71,35700.0,115.67,115.71,115.66,115.71,35700.0
2013-12-23 11:55:00,115.71,115.77,115.71,115.71,111000.0,115.71,115.77,115.71,115.71,111000.0
2013-12-23 12:00:00,115.72,115.78,115.72,115.78,25800.0,115.72,115.78,115.72,115.78,25800.0
2013-12-23 12:05:00,115.77,115.8,115.77,115.77,30700.0,115.77,115.8,115.77,115.77,30700.0
2013-12-23 12:10:00,115.77,115.8,115.77,115.79,37600.0,115.77,115.8,115.77,115.79,37600.0
2013-12-23 12:15:00,115.79,115.79,115.76,115.77,24000.0,115.79,115.79,115.76,115.77,24000.0
2013-12-23 12:20:00,115.77,115.79,115.7,115.72,51400.0,115.77,115.79,115.7,115.72,51400.0
2013-12-23 12:25:00,115.71,115.71,115.61,115.63,44000.0,115.71,115.71,115.61,115.63,44000.0
2013-12-23 12:30:00,115.64,115.67,115.58,115.6,57700.0,115.64,115.67,115.58,115.6,57700.0
2013-12-23 12:35:00,115.61,115.63,115.54,115.57,133000.0,115.61,115.63,115.54,115.57,133000.0
2013-12-23 12:40:00,115.58,115.58,115.51,115.53,54100.0,115.58,115.58,115.51,115.53,54100.0
2013-12-23 12:45:00,115.52,115.56,115.46,115.55,103800.0,115.52,115.56,115.46,115.55,103800.0
2013-12-23 12:50:00,115.54,115.6,115.53,115.56,56700.0,115.54,115.6,115.53,115.56,56700.0
2013-12-23 12:55:00,115.55,115.59,115.54,115.57,48000.0,115.55,115.59,115.54,115.57,48000.0
2013-12-23 13:00:00,115.57,115.57,115.5,115.51,56000.0,115.57,115.57,115.5,115.51,56000.0
2013-12-23 13:05:00,115.51,115.59,115.51,115.59,51900.0,115.51,115.59,115.51,115.59,51900.0
2013-12-23 13:10:00,115.58,115.64,115.57,115.58,53500.0,115.58,115.64,115.57,115.58,53500.0
2013-12-23 13:15:00,115.59,115.65,115.57,115.61,93700.0,115.59,115.65,115.57,115.61,93700.0
2013-12-23 13:20:00,115.62,115.62,115.53,115.54,27000.0,115.62,115.62,115.53,115.54,27000.0
2013-12-23 13:25:00,115.54,115.57,115.47,115.5,39700.0,115.54,115.57,115.47,115.5,39700.0
2013-12-23 13:30:00,115.47,115.52,115.43,115.46,33300.0,115.47,115.52,115.43,115.46,33300.0
2013-12-23 13:35:00,115.46,115.5,115.43,115.47,39800.0,115.46,115.5,115.43,115.47,39800.0
2013-12-23 13:40:00,115.48,115.5,115.47,115.49,58800.0,115.48,115.5,115.47,115.49,58800.0
2013-12-23 13:45:00,115.5,115.6,115.5,115.59,52300.0,115.5,115.6,115.5,115.59,52300.0
2013-12-23 13:50:00,115.6,115.6,115.58,115.59,31100.0,115.6,115.6,115.58,115.59,31100.0
2013-12-23 13:55:00,115.58,115.6,115.56,115.56,46600.0,115.58,115.6,115.56,115.56,46600.0
2013-12-23 14:00:00,115.57,115.57,115.52,115.55,60700.0,115.57,115.57,115.52,115.55,60700.0
2013-12-23 14:05:00,115.55,115.57,115.52,115.57,35200.0,115.55,115.57,115.52,115.57,35200.0
2013-12-23 14:10:00,115.57,115.58,115.53,115.53,44300.0,115.57,115.58,115.53,115.53,44300.0
2013-12-23 14:15:00,115.54,115.56,115.49,115.51,67800.0,115.54,115.56,115.49,115.51,67800.0
2013-12-23 14:20:00,115.52,115.59,115.52,115.57,53000.0,115.52,115.59,115.52,115.57,53000.0
2013-12-23 14:25:00,115.58,115.6,115.55,115.59,40400.0,115.58,115.6,115.55,115.59,40400.0
2013-12-23 14:30:00,115.6,115.6,115.54,115.54,39800.0,115.6,115.6,115.54,115.54,39800.0
2013-12-23 14:35:00,115.55,115.55,115.5,115.54,35700.0,115.55,115.55,115.5,115.54,35700.0
2013-12-23 14:40:00,115.54,115.57,115.52,115.52,78000.0,115.54,115.57,115.52,115.52,78000.0
2013-12-23 14:45:00,115.53,115.56,115.49,115.5,61200.0,115.53,115.56,115.49,115.5,61200.0
2013-12-23 14:50:00,115.5,115.52,115.49,115.5,70600.0,115.5,115.52,115.49,115.5,70600.0
2013-12-23 14:55:00,115.49,115.55,115.48,115.55,65400.0,115.49,115.55,115.48,115.55,65400.0
2013-12-23 15:00:00,115.54,115.55,115.5,115.54,41600.0,115.54,115.55,115.5,115.54,41600.0
2013-12-23 15:05:00,115.53,115.54,115.49,115.52,67000.0,115.53,115.54,115.49,115.52,67000.0
2013-12-23 15:10:00,115.5,115.51,115.46,115.48,55600.0,115.5,115.51,115.46,115.48,55600.0
2013-12-23 15:15:00,115.47,115.5,115.47,115.49,46400.0,115.47,115.5,115.47,115.49,46400.0
2013-12-23 15:20:00,115.49,115.54,115.49,115.52,127600.0,115.49,115.54,115.49,115.52,127600.0
2013-12-23 15:25:00,115.52,115.54,115.52,115.54,59900.0,115.52,115.54,115.52,115.54,59900.0
2013-12-23 15:30:00,115.54,115.56,115.52,115.53,102000.0,115.54,115.56,115.52,115.53,102000.0
2013-12-23 15:35:00,115.52,115.55,115.52,115.53,113600.0,115.52,115.55,115.52,115.53,113600.0
2013-12-23 15:40:00,115.54,115.66,115.53,115.65,174300.0,115.54,115.66,115.53,115.65,174300.0
2013-12-23 15:45:00,115.65,115.67,115.56,115.57,119000.0,115.65,115.67,115.56,115.57,119000.0
2013-12-23 15:50:00,115.57,115.63,115.54,115.56,99600.0,115.57,115.63,115.54,115.56,99600.0
2013-12-23 15:55:00,115.56,115.63,115.56,115.58,287500.0,115.56,115.63,115.56,115.58,287500.0
2013-12-24 09:30:00,115.79,115.88,115.77,115.86,273200.0,115.79,115.88,115.77,115.86,273200.0
2013-12-24 09:35:00,115.86,115.92,115.85,115.9,88300.0,115.86,115.92,115.85,115.9,88300.0
2013-12-24 09:40:00,115.9,115.91,115.82,115.9,63000.0,115.9,115.91,115.82,115.9,63000.0
2013-12-24 09:45:00,115.9,115.91,115.86,115.88,87700.0,115.9,115.91,115.86,115.88,87700.0
2013-12-24 09:50:00,115.88,115.88,115.79,115.81,37800.0,115.88,115.88,115.79,115.81,37800.0
2013-12-24 09:55:00,115.82,115.82,115.77,115.78,51000.0,115.82,115.82,115.77,115.78,51000.0
2013-12-24 10:00:00,115.78,115.94,115.71,115.92,187700.0,115.78,115.94,115.71,115.92,187700.0
2013-12-24 10:05:00,115.92,115.98,115.87,115.91,85800.0,115.92,115.98,115.87,115.91,85800.0
2013-12-24 10:10:00,115.91,115.95,115.88,115.93,39100.0,115.91,115.95,115.88,115.93,39100.0
2013-12-24 10:15:00,115.93,115.96,115.92,115.93,54400.0,115.93,115.96,115.92,115.93,54400.0
2013-12-24 10:20:00,115.93,115.98,115.93,115.97,27700.0,115.93,115.98,115.93,115.97,27700.0
2013-12-24 10:25:00,115.98,115.99,115.95,115.98,32300.0,115.98,115.99,115.95,115.98,32300.0
2013-12-24 10:30:00,115.97,115.98,115.96,115.96,27300.0,115.97,115.98,115.96,115.96,27300.0
2013-12-24 10:35:00,115.98,116.01,115.97,115.99,109800.0,115.98,116.01,115.97,115.99,109800.0
2013-12-24 10:40:00,115.99,116.0,115.93,115.93,40900.0,115.99,116.0,115.93,115.93,40900.0
2013-12-24 10:45:00,115.93,115.97,115.93,115.97,70700.0,115.93,115.97,115.93,115.97,70700.0
2013-12-24 10:50:00,115.96,115.99,115.93,115.94,29500.0,115.96,115.99,115.93,115.94,29500.0
2013-12-24 10:55:00,115.95,115.98,115.9,115.93,34700.0,115.95,115.98,115.9,115.93,34700.0
2013-12-24 11:00:00,115.92,115.92,115.85,115.85,45100.0,115.92,115.92,115.85,115.85,45100.0
2013-12-24 11:05:00,115.85,115.94,115.85,115.93,32400.0,115.85,115.94,115.85,115.93,32400.0
2013-12-24 11:10:00,115.93,115.93,115.85,115.88,63400.0,115.93,115.93,115.85,115.88,63400.0
2013-12-24 11:15:00,115.87,115.92,115.85,115.9,91700.0,115.87,115.92,115.85,115.9,91700.0
2013-12-24 11:20:00,115.89,115.91,115.88,115.9,38300.0,115.89,115.91,115.88,115.9,38300.0
2013-12-24 11:25:00,115.9,115.93,115.9,115.92,37100.0,115.9,115.93,115.9,115.92,37100.0
2013-12-24 11:30:00,115.93,115.97,115.92,115.94,63500.0,115.93,115.97,115.92,115.94,63500.0
2013-12-24 11:35:00,115.94,115.98,115.89,115.96,47600.0,115.94,115.98,115.89,115.96,47600.0
2013-12-24 11:40:00,115.96,115.98,115.95,115.96,39200.0,115.96,115.98,115.95,115.96,39200.0
2013-12-24 11:45:00,115.96,115.97,115.92,115.94,53400.0,115.96,115.97,115.92,115.94,53400.0
2013-12-24 11:50:00,115.95,116.01,115.92,116.0,97300.0,115.95,116.01,115.92,116.0,97300.0
2013-12-24 11:55:00,116.01,116.04,115.98,116.02,63300.0,116.01,116.04,115.98,116.02,63300.0
2013-12-24 12:00:00,116.02,116.05,116.02,116.04,62900.0,116.02,116.05,116.02,116.04,62900.0
2013-12-24 12:05:00,116.05,116.15,116.04,116.14,99600.0,116.05,116.15,116.04,116.14,99600.0
2013-12-24 12:10:00,116.14,116.14,116.07,116.11,56200.0,116.14,116.14,116.07,116.11,56200.0
2013-12-24 12:15:00,116.11,116.14,116.09,116.12,68400.0,116.11,116.14,116.09,116.12,68400.0
2013-12-24 12:20:00,116.13,116.29,116.09,116.11,152000.0,116.13,116.29,116.09,116.11,152000.0
2013-12-24 12:25:00,116.1,116.19,116.09,116.1,296900.0,116.1,116.19,116.09,116.1,296900.0
2013-12-24 12:30:00,116.11,116.12,116.08,116.1,65200.0,116.11,116.12,116.08,116.1,65200.0
2013-12-24 12:35:00,116.1,116.14,116.06,116.07,50900.0,116.1,116.14,116.06,116.07,50900.0
2013-12-24 12:40:00,116.08,116.09,116.05,116.06,84800.0,116.08,116.09,116.05,116.06,84800.0
2013-12-24 12:45:00,116.06,116.15,116.01,116.14,71200.0,116.06,116.15,116.01,116.14,71200.0
2013-12-24 12:50:00,116.14,116.16,116.13,116.14,100400.0,116.14,116.16,116.13,116.14,100400.0
2013-12-24 12:55:00,116.15,116.15,116.08,116.13,198400.0,116.15,116.15,116.08,116.13,198400.0
2013-12-26 09:30:00,117.23,117.23,117.1,117.16,223800.0,117.23,117.23,117.1,117.16,223800.0
2013-12-26 09:35:00,117.17,117.23,117.06,117.1,106100.0,117.17,117.23,117.06,117.1,106100.0
2013-12-26 09:40:00,117.1,117.13,117.05,117.11,71300.0,117.1,117.13,117.05,117.11,71300.0
2013-12-26 09:45:00,117.11,117.2,117.08,117.17,48500.0,117.11,117.2,117.08,117.17,48500.0
2013-12-26 09:50:00,117.18,117.21,117.09,117.15,44300.0,117.18,117.21,117.09,117.15,44300.0
2013-12-26 09:55:00,117.14,117.18,117.11,117.15,40400.0,117.14,117.18,117.11,117.15,40400.0
2013-12-26 10:00:00,117.16,117.22,117.14,117.14,53700.0,117.16,117.22,117.14,117.14,53700.0
2013-12-26 10:05:00,117.14,117.18,117.12,117.17,81700.0,117.14,117.18,117.12,117.17,81700.0
2013-12-26 10:10:00,117.17,117.18,117.13,117.13,73900.0,117.17,117.18,117.13,117.13,73900.0
2013-12-26 10:15:00,117.14,117.15,117.03,117.06,64600.0,117.14,117.15,117.03,117.06,64600.0
2013-12-26 10:20:00,117.04,117.05,116.98,116.98,57100.0,117.04,117.05,116.98,116.98,57100.0
2013-12-26 10:25:00,116.98,117.01,116.96,116.98,76700.0,116.98,117.01,116.96,116.98,76700.0
2013-12-26 10:30:00,116.98,117.01,116.87,116.92,54500.0,116.98,117.01,116.87,116.92,54500.0
2013-12-26 10:35:00,116.92,116.93,116.85,116.87,57100.0,116.92,116.93,116.85,116.87,57100.0
2013-12-26 10:40:00,116.87,116.94,116.87,116.91,46700.0,116.87,116.94,116.87,116.91,46700.0
2013-12-26 10:45:00,116.92,116.94,116.88,116.9,41800.0,116.92,116.94,116.88,116.9,41800.0
2013-12-26 10:50:00,116.91,116.97,116.89,116.96,35500.0,116.91,116.97,116.89,116.96,35500.0
2013-12-26 10:55:00,116.95,117.01,116.94,116.94,53000.0,116.95,117.01,116.94,116.94,53000.0
2013-12-26 11:00:00,116.94,117.04,116.94,117.01,22200.0,116.94,117.04,116.94,117.01,22200.0
2013-12-26 11:05:00,117.01,117.03,116.96,116.96,66600.0,117.01,117.03,116.96,116.96,66600.0
2013-12-26 11:10:00,116.96,116.99,116.95,116.96,18700.0,116.96,116.99,116.95,116.96,18700.0
2013-12-26 11:15:00,116.95,116.98,116.94,116.98,30700.0,116.95,116.98,116.94,116.98,30700.0
2013-12-26 11:20:00,116.97,117.01,116.94,116.95,27400.0,116.97,117.01,116.94,116.95,27400.0
2013-12-26 11:25:00,116.96,116.99,116.95,116.96,15000.0,116.96,116.99,116.95,116.96,15000.0
2013-12-26 11:30:00,116.96,116.99,116.94,116.97,33000.0,116.96,116.99,116.94,116.97,33000.0
2013-12-26 11:35:00,116.98,116.98,116.94,116.96,49500.0,116.98,116.98,116.94,116.96,49500.0
2013-12-26 11:40:00,116.96,116.96,116.86,116.88,51900.0,116.96,116.96,116.86,116.88,51900.0
2013-12-26 11:45:00,116.88,116.91,116.86,116.91,28600.0,116.88,116.91,116.86,116.91,28600.0
2013-12-26 11:50:00,116.91,116.91,116.87,116.91,21400.0,116.91,116.91,116.87,116.91,21400.0
2013-12-26 11:55:00,116.91,116.91,116.76,116.8,49800.0,116.91,116.91,116.76,116.8,49800.0
2013-12-26 12:00:00,116.79,116.85,116.78,116.83,38900.0,116.79,116.85,116.78,116.83,38900.0
2013-12-26 12:05:00,116.83,116.83,116.77,116.78,34200.0,116.83,116.83,116.77,116.78,34200.0
2013-12-26 12:10:00,116.78,116.86,116.77,116.81,41800.0,116.78,116.86,116.77,116.81,41800.0
2013-12-26 12:15:00,116.82,116.84,116.77,116.81,35300.0,116.82,116.84,116.77,116.81,35300.0
2013-12-26 12:20:00,116.8,116.82,116.8,116.81,29400.0,116.8,116.82,116.8,116.81,29400.0
2013-12-26 12:25:00,116.81,116.9,116.81,116.89,29900.0,116.81,116.9,116.81,116.89,29900.0
2013-12-26 12:30:00,116.89,116.93,116.88,116.92,28200.0,116.89,116.93,116.88,116.92,28200.0
2013-12-26 12:35:00,116.92,116.95,116.9,116.91,49400.0,116.92,116.95,116.9,116.91,49400.0
2013-12-26 12:40:00,116.9,116.93,116.86,116.89,19200.0,116.9,116.93,116.86,116.89,19200.0
2013-12-26 12:45:00,116.89,116.89,116.81,116.85,39900.0,116.89,116.89,116.81,116.85,39900.0
2013-12-26 12:50:00,116.84,116.84,116.78,116.78,19800.0,116.84,116.84,116.78,116.78,19800.0
2013-12-26 12:55:00,116.78,116.83,116.77,116.83,19200.0,116.78,116.83,116.77,116.83,19200.0
2013-12-26 13:00:00,116.82,116.91,116.8,116.89,39200.0,116.82,116.91,116.8,116.89,39200.0
2013-12-26 13:05:00,116.89,116.9,116.85,116.88,29900.0,116.89,116.9,116.85,116.88,29900.0
2013-12-26 13:10:00,116.88,116.92,116.84,116.92,18100.0,116.88,116.92,116.84,116.92,18100.0
2013-12-26 13:15:00,116.93,116.94,116.9,116.93,61000.0,116.93,116.94,116.9,116.93,61000.0
2013-12-26 13:20:00,116.93,117.0,116.92,116.95,52900.0,116.93,117.0,116.92,116.95,52900.0
2013-12-26 13:25:00,116.96,116.99,116.91,116.95,30200.0,116.96,116.99,116.91,116.95,30200.0
2013-12-26 13:30:00,116.94,116.99,116.91,116.93,29900.0,116.94,116.99,116.91,116.93,29900.0
2013-12-26 13:35:00,116.93,116.93,116.8,116.8,55100.0,116.93,116.93,116.8,116.8,55100.0
2013-12-26 13:40:00,116.8,116.9,116.8,116.89,78000.0,116.8,116.9,116.8,116.89,78000.0
2013-12-26 13:45:00,116.89,116.9,116.87,116.89,48300.0,116.89,116.9,116.87,116.89,48300.0
2013-12-26 13:50:00,116.89,116.89,116.87,116.88,19500.0,116.89,116.89,116.87,116.88,19500.0
2013-12-26 13:55:00,116.87,116.9,116.87,116.89,30600.0,116.87,116.9,116.87,116.89,30600.0
2013-12-26 14:00:00,116.9,116.93,116.85,116.88,64800.0,116.9,116.93,116.85,116.88,64800.0
2013-12-26 14:05:00,116.87,116.89,116.83,116.87,32300.0,116.87,116.89,116.83,116.87,32300.0
2013-12-26 14:10:00,116.88,116.89,116.83,116.87,30500.0,116.88,116.89,116.83,116.87,30500.0
2013-12-26 14:15:00,116.87,116.89,116.85,116.87,42900.0,116.87,116.89,116.85,116.87,42900.0
2013-12-26 14:20:00,116.87,116.88,116.86,116.87,34800.0,116.87,116.88,116.86,116.87,34800.0
2013-12-26 14:25:00,116.87,116.91,116.86,116.9,52500.0,116.87,116.91,116.86,116.9,52500.0
2013-12-26 14:30:00,116.9,116.93,116.9,116.92,32200.0,116.9,116.93,116.9,116.92,32200.0
2013-12-26 14:35:00,116.91,116.93,116.91,116.92,29800.0,116.91,116.93,116.91,116.92,29800.0
2013-12-26 14:40:00,116.91,116.92,116.9,116.92,25900.0,116.91,116.92,116.9,116.92,25900.0
2013-12-26 14:45:00,116.93,116.93,116.91,116.92,19700.0,116.93,116.93,116.91,116.92,19700.0
2013-12-26 14:50:00,116.92,116.93,116.89,116.89,24300.0,116.92,116.93,116.89,116.89,24300.0
2013-12-26 14:55:00,116.89,116.89,116.86,116.87,32600.0,116.89,116.89,116.86,116.87,32600.0
2013-12-26 15:00:00,116.87,116.87,116.82,116.84,24500.0,116.87,116.87,116.82,116.84,24500.0
2013-12-26 15:05:00,116.84,116.87,116.83,116.84,47100.0,116.84,116.87,116.83,116.84,47100.0
2013-12-26 15:10:00,116.84,116.87,116.84,116.85,41500.0,116.84,116.87,116.84,116.85,41500.0
2013-12-26 15:15:00,116.86,116.87,116.83,116.83,32200.0,116.86,116.87,116.83,116.83,32200.0
2013-12-26 15:20:00,116.83,116.86,116.82,116.83,33300.0,116.83,116.86,116.82,116.83,33300.0
2013-12-26 15:25:00,116.83,116.84,116.78,116.79,40200.0,116.83,116.84,116.78,116.79,40200.0
2013-12-26 15:30:00,116.78,116.78,116.75,116.76,37300.0,116.78,116.78,116.75,116.76,37300.0
2013-12-26 15:35:00,116.76,116.77,116.68,116.7,69400.0,116.76,116.77,116.68,116.7,69400.0
2013-12-26 15:40:00,116.7,116.76,116.68,116.71,53200.0,116.7,116.76,116.68,116.71,53200.0
2013-12-26 15:45:00,116.71,116.72,116.68,116.7,65700.0,116.71,116.72,116.68,116.7,65700.0
2013-12-26 15:50:00,116.7,116.7,116.65,116.67,110600.0,116.7,116.7,116.65,116.67,110600.0
2013-12-26 15:55:00,116.66,116.74,116.65,116.71,238000.0,116.66,116.74,116.65,116.71,238000.0
2013-12-27 09:30:00,117.29,117.36,117.27,117.27,176500.0,117.29,117.36,117.27,117.27,176500.0
2013-12-27 09:35:00,117.29,117.31,117.22,117.24,46900.0,117.29,117.31,117.22,117.24,46900.0
2013-12-27 09:40:00,117.23,117.27,117.17,117.25,104900.0,117.23,117.27,117.17,117.25,104900.0
2013-12-27 09:45:00,117.25,117.27,117.21,117.25,70700.0,117.25,117.27,117.21,117.25,70700.0
2013-12-27 09:50:00,117.26,117.31,117.22,117.26,80400.0,117.26,117.31,117.22,117.26,80400.0
2013-12-27 09:55:00,117.26,117.33,117.24,117.33,50300.0,117.26,117.33,117.24,117.33,50300.0
2013-12-27 10:00:00,117.31,117.33,117.17,117.22,72400.0,117.31,117.33,117.17,117.22,72400.0
2013-12-27 10:05:00,117.21,117.21,117.05,117.13,69400.0,117.21,117.21,117.05,117.13,69400.0
2013-12-27 10:10:00,117.13,117.16,117.08,117.08,31400.0,117.13,117.16,117.08,117.08,31400.0
2013-12-27 10:15:00,117.08,117.21,117.08,117.16,66300.0,117.08,117.21,117.08,117.16,66300.0
2013-12-27 10:20:00,117.17,117.2,117.17,117.18,22500.0,117.17,117.2,117.17,117.18,22500.0
2013-12-27 10:25:00,117.19,117.23,117.13,117.23,38700.0,117.19,117.23,117.13,117.23,38700.0
2013-12-27 10:30:00,117.22,117.32,117.2,117.3,94600.0,117.22,117.32,117.2,117.3,94600.0
2013-12-27 10:35:00,117.3,117.38,117.28,117.28,79100.0,117.3,117.38,117.28,117.28,79100.0
2013-12-27 10:40:00,117.28,117.29,117.23,117.24,31200.0,117.28,117.29,117.23,117.24,31200.0
2013-12-27 10:45:00,117.24,117.27,117.16,117.24,68200.0,117.24,117.27,117.16,117.24,68200.0
2013-12-27 10:50:00,117.25,117.26,117.22,117.25,39100.0,117.25,117.26,117.22,117.25,39100.0
2013-12-27 10:55:00,117.25,117.28,117.24,117.25,23900.0,117.25,117.28,117.24,117.25,23900.0
2013-12-27 11:00:00,117.26,117.27,117.17,117.23,31200.0,117.26,117.27,117.17,117.23,31200.0
2013-12-27 11:05:00,117.24,117.3,117.23,117.3,37200.0,117.24,117.3,117.23,117.3,37200.0
2013-12-27 11:10:00,117.3,117.31,117.24,117.28,46700.0,117.3,117.31,117.24,117.28,46700.0
2013-12-27 11:15:00,117.28,117.29,117.23,117.23,42300.0,117.28,117.29,117.23,117.23,42300.0
2013-12-27 11:20:00,117.22,117.23,117.19,117.19,32700.0,117.22,117.23,117.19,117.19,32700.0
2013-12-27 11:25:00,117.19,117.19,117.11,117.12,38800.0,117.19,117.19,117.11,117.12,38800.0
2013-12-27 11:30:00,117.12,117.14,117.09,117.14,43600.0,117.12,117.14,117.09,117.14,43600.0
2013-12-27 11:35:00,117.15,117.16,117.1,117.16,38200.0,117.15,117.16,117.1,117.16,38200.0
2013-12-27 11:40:00,117.17,117.19,117.1,117.12,36100.0,117.17,117.19,117.1,117.12,36100.0
2013-12-27 11:45:00,117.11,117.18,117.11,117.14,30800.0,117.11,117.18,117.11,117.14,30800.0
2013-12-27 11:50:00,117.14,117.16,117.11,117.15,33900.0,117.14,117.16,117.11,117.15,33900.0
2013-12-27 11:55:00,117.16,117.18,117.13,117.13,35200.0,117.16,117.18,117.13,117.13,35200.0
2013-12-27 12:00:00,117.12,117.15,116.9,116.91,80200.0,117.12,117.15,116.9,116.91,80200.0
2013-12-27 12:05:00,116.9,117.05,116.85,117.01,135300.0,116.9,117.05,116.85,117.01,135300.0
2013-12-27 12:10:00,117.0,117.03,116.96,117.01,42500.0,117.0,117.03,116.96,117.01,42500.0
2013-12-27 12:15:00,117.01,117.04,116.92,116.97,82000.0,117.01,117.04,116.92,116.97,82000.0
2013-12-27 12:20:00,116.99,117.01,116.92,117.0,37500.0,116.99,117.01,116.92,117.0,37500.0
2013-12-27 12:25:00,117.0,117.05,116.99,117.02,32100.0,117.0,117.05,116.99,117.02,32100.0
2013-12-27 12:30:00,117.02,117.04,117.0,117.03,34700.0,117.02,117.04,117.0,117.03,34700.0
2013-12-27 12:35:00,117.02,117.1,117.02,117.06,45700.0,117.02,117.1,117.02,117.06,45700.0
2013-12-27 12:40:00,117.06,117.07,117.02,117.04,36300.0,117.06,117.07,117.02,117.04,36300.0
2013-12-27 12:45:00,117.03,117.05,117.0,117.02,47100.0,117.03,117.05,117.0,117.02,47100.0
2013-12-27 12:50:00,117.01,117.03,116.98,117.01,39500.0,117.01,117.03,116.98,117.01,39500.0
2013-12-27 12:55:00,117.0,117.06,117.0,117.05,25000.0,117.0,117.06,117.0,117.05,25000.0
2013-12-27 13:00:00,117.05,117.17,117.02,117.16,57000.0,117.05,117.17,117.02,117.16,57000.0
2013-12-27 13:05:00,117.14,117.16,117.08,117.08,100000.0,117.14,117.16,117.08,117.08,100000.0
2013-12-27 13:10:00,117.08,117.18,117.07,117.17,58200.0,117.08,117.18,117.07,117.17,58200.0
2013-12-27 13:15:00,117.18,117.19,117.12,117.12,35200.0,117.18,117.19,117.12,117.12,35200.0
2013-12-27 13:20:00,117.12,117.12,117.05,117.07,32800.0,117.12,117.12,117.05,117.07,32800.0
2013-12-27 13:25:00,117.08,117.16,117.07,117.14,101600.0,117.08,117.16,117.07,117.14,101600.0
2013-12-27 13:30:00,117.14,117.18,117.12,117.14,77900.0,117.14,117.18,117.12,117.14,77900.0
2013-12-27 13:35:00,117.14,117.19,117.11,117.19,81000.0,117.14,117.19,117.11,117.19,81000.0
2013-12-27 13:40:00,117.19,117.2,117.15,117.15,35700.0,117.19,117.2,117.15,117.15,35700.0
2013-12-27 13:45:00,117.15,117.16,117.12,117.14,34200.0,117.15,117.16,117.12,117.14,34200.0
2013-12-27 13:50:00,117.15,117.15,117.12,117.12,18700.0,117.15,117.15,117.12,117.12,18700.0
2013-12-27 13:55:00,117.12,117.18,117.12,117.15,67600.0,117.12,117.18,117.12,117.15,67600.0
2013-12-27 14:00:00,117.15,117.15,117.1,117.1,28500.0,117.15,117.15,117.1,117.1,28500.0
2013-12-27 14:05:00,117.1,117.11,117.08,117.1,11800.0,117.1,117.11,117.08,117.1,11800.0
2013-12-27 14:10:00,117.08,117.1,117.07,117.07,32300.0,117.08,117.1,117.07,117.07,32300.0
2013-12-27 14:15:00,117.07,117.07,117.03,117.03,26800.0,117.07,117.07,117.03,117.03,26800.0
2013-12-27 14:20:00,117.03,117.05,117.03,117.03,33000.0,117.03,117.05,117.03,117.03,33000.0
2013-12-27 14:25:00,117.03,117.09,117.02,117.07,46000.0,117.03,117.09,117.02,117.07,46000.0
2013-12-27 14:30:00,117.06,117.08,117.06,117.08,14800.0,117.06,117.08,117.06,117.08,14800.0
2013-12-27 14:35:00,117.08,117.11,117.07,117.11,42900.0,117.08,117.11,117.07,117.11,42900.0
2013-12-27 14:40:00,117.1,117.13,117.1,117.1,33500.0,117.1,117.13,117.1,117.1,33500.0
2013-12-27 14:45:00,117.11,117.13,117.09,117.1,85700.0,117.11,117.13,117.09,117.1,85700.0
2013-12-27 14:50:00,117.1,117.12,117.08,117.11,61400.0,117.1,117.12,117.08,117.11,61400.0
2013-12-27 14:55:00,117.1,117.12,117.06,117.07,29700.0,117.1,117.12,117.06,117.07,29700.0
2013-12-27 15:00:00,117.08,117.13,117.08,117.11,30600.0,117.08,117.13,117.08,117.11,30600.0
2013-12-27 15:05:00,117.12,117.15,117.1,117.14,53900.0,117.12,117.15,117.1,117.14,53900.0
2013-12-27 15:10:00,117.13,117.15,117.1,117.11,44200.0,117.13,117.15,117.1,117.11,44200.0
2013-12-27 15:15:00,117.12,117.16,117.1,117.15,68800.0,117.12,117.16,117.1,117.15,68800.0
2013-12-27 15:20:00,117.15,117.18,117.13,117.17,46300.0,117.15,117.18,117.13,117.17,46300.0
2013-12-27 15:25:00,117.17,117.17,117.13,117.14,34100.0,117.17,117.17,117.13,117.14,34100.0
2013-12-27 15:30:00,117.15,117.16,117.13,117.14,35400.0,117.15,117.16,117.13,117.14,35400.0
2013-12-27 15:35:00,117.14,117.16,117.11,117.14,58700.0,117.14,117.16,117.11,117.14,58700.0
2013-12-27 15:40:00,117.14,117.17,117.11,117.15,69900.0,117.14,117.17,117.11,117.15,69900.0
2013-12-27 15:45:00,117.16,117.19,117.15,117.18,86200.0,117.16,117.19,117.15,117.18,86200.0
2013-12-27 15:50:00,117.18,117.18,117.07,117.09,114000.0,117.18,117.18,117.07,117.09,114000.0
2013-12-27 15:55:00,117.09,117.13,117.06,117.1,184100.0,117.09,117.13,117.06,117.1,184100.0
2013-12-30 09:30:00,116.38,116.39,116.24,116.24,243100.0,116.38,116.39,116.24,116.24,243100.0
2013-12-30 09:35:00,116.26,116.3,116.19,116.23,105700.0,116.26,116.3,116.19,116.23,105700.0
2013-12-30 09:40:00,116.23,116.3,116.22,116.28,150300.0,116.23,116.3,116.22,116.28,150300.0
2013-12-30 09:45:00,116.29,116.39,116.29,116.32,77400.0,116.29,116.39,116.29,116.32,77400.0
2013-12-30 09:50:00,116.32,116.33,116.23,116.25,106500.0,116.32,116.33,116.23,116.25,106500.0
2013-12-30 09:55:00,116.26,116.29,116.19,116.19,77600.0,116.26,116.29,116.19,116.19,77600.0
2013-12-30 10:00:00,116.19,116.23,116.05,116.2,137300.0,116.19,116.23,116.05,116.2,137300.0
2013-12-30 10:05:00,116.2,116.25,116.1,116.19,108100.0,116.2,116.25,116.1,116.19,108100.0
2013-12-30 10:10:00,116.18,116.3,116.18,116.28,68800.0,116.18,116.3,116.18,116.28,68800.0
2013-12-30 10:15:00,116.28,116.37,116.24,116.35,72500.0,116.28,116.37,116.24,116.35,72500.0
2013-12-30 10:20:00,116.34,116.36,116.27,116.32,43200.0,116.34,116.36,116.27,116.32,43200.0
2013-12-30 10:25:00,116.32,116.4,116.31,116.34,73900.0,116.32,116.4,116.31,116.34,73900.0
2013-12-30 10:30:00,116.32,116.38,116.31,116.36,57800.0,116.32,116.38,116.31,116.36,57800.0
2013-12-30 10:35:00,116.36,116.36,116.21,116.23,96000.0,116.36,116.36,116.21,116.23,96000.0
2013-12-30 10:40:00,116.23,116.24,116.14,116.21,78000.0,116.23,116.24,116.14,116.21,78000.0
2013-12-30 10:45:00,116.22,116.26,116.16,116.16,54700.0,116.22,116.26,116.16,116.16,54700.0
2013-12-30 10:50:00,116.17,116.29,116.17,116.22,65200.0,116.17,116.29,116.17,116.22,65200.0
2013-12-30 10:55:00,116.22,116.35,116.22,116.34,107800.0,116.22,116.35,116.22,116.34,107800.0
2013-12-30 11:00:00,116.34,116.37,116.26,116.34,58700.0,116.34,116.37,116.26,116.34,58700.0
2013-12-30 11:05:00,116.35,116.37,116.3,116.31,62100.0,116.35,116.37,116.3,116.31,62100.0
2013-12-30 11:10:00,116.31,116.38,116.25,116.28,94000.0,116.31,116.38,116.25,116.28,94000.0
2013-12-30 11:15:00,116.28,116.35,116.27,116.34,74400.0,116.28,116.35,116.27,116.34,74400.0
2013-12-30 11:20:00,116.35,116.4,116.26,116.39,118800.0,116.35,116.4,116.26,116.39,118800.0
2013-12-30 11:25:00,116.38,116.39,116.32,116.33,53400.0,116.38,116.39,116.32,116.33,53400.0
2013-12-30 11:30:00,116.32,116.35,116.29,116.32,61100.0,116.32,116.35,116.29,116.32,61100.0
2013-12-30 11:35:00,116.32,116.35,116.24,116.24,54400.0,116.32,116.35,116.24,116.24,54400.0
2013-12-30 11:40:00,116.24,116.26,116.19,116.2,40100.0,116.24,116.26,116.19,116.2,40100.0
2013-12-30 11:45:00,116.19,116.22,116.14,116.21,69900.0,116.19,116.22,116.14,116.21,69900.0
2013-12-30 11:50:00,116.22,116.26,116.19,116.23,90800.0,116.22,116.26,116.19,116.23,90800.0
2013-12-30 11:55:00,116.23,116.25,116.2,116.24,57000.0,116.23,116.25,116.2,116.24,57000.0
2013-12-30 12:00:00,116.24,116.34,116.24,116.29,52700.0,116.24,116.34,116.24,116.29,52700.0
2013-12-30 12:05:00,116.29,116.3,116.26,116.29,63700.0,116.29,116.3,116.26,116.29,63700.0
2013-12-30 12:10:00,116.3,116.31,116.27,116.29,48200.0,116.3,116.31,116.27,116.29,48200.0
2013-12-30 12:15:00,116.28,116.3,116.26,116.29,49200.0,116.28,116.3,116.26,116.29,49200.0
2013-12-30 12:20:00,116.29,116.31,116.24,116.26,39600.0,116.29,116.31,116.24,116.26,39600.0
2013-12-30 12:25:00,116.26,116.31,116.25,116.29,44900.0,116.26,116.31,116.25,116.29,44900.0
2013-12-30 12:30:00,116.29,116.31,116.25,116.29,27200.0,116.29,116.31,116.25,116.29,27200.0
2013-12-30 12:35:00,116.3,116.34,116.28,116.29,57900.0,116.3,116.34,116.28,116.29,57900.0
2013-12-30 12:40:00,116.3,116.32,116.28,116.28,19900.0,116.3,116.32,116.28,116.28,19900.0
2013-12-30 12:45:00,116.27,116.28,116.21,116.21,29400.0,116.27,116.28,116.21,116.21,29400.0
2013-12-30 12:50:00,116.2,116.26,116.17,116.2,44400.0,116.2,116.26,116.17,116.2,44400.0
2013-12-30 12:55:00,116.21,116.23,116.2,116.2,37500.0,116.21,116.23,116.2,116.2,37500.0
2013-12-30 13:00:00,116.2,116.22,116.17,116.21,44400.0,116.2,116.22,116.17,116.21,44400.0
2013-12-30 13:05:00,116.2,116.26,116.2,116.23,52800.0,116.2,116.26,116.2,116.23,52800.0
2013-12-30 13:10:00,116.23,116.23,116.21,116.22,30500.0,116.23,116.23,116.21,116.22,30500.0
2013-12-30 13:15:00,116.22,116.23,116.16,116.2,39800.0,116.22,116.23,116.16,116.2,39800.0
2013-12-30 13:20:00,116.2,116.22,116.13,116.13,50600.0,116.2,116.22,116.13,116.13,50600.0
2013-12-30 13:25:00,116.13,116.16,116.05,116.13,62500.0,116.13,116.16,116.05,116.13,62500.0
2013-12-30 13:30:00,116.13,116.14,116.06,116.1,48100.0,116.13,116.14,116.06,116.1,48100.0
2013-12-30 13:35:00,116.1,116.1,116.07,116.08,65600.0,116.1,116.1,116.07,116.08,65600.0
2013-12-30 13:40:00,116.08,116.15,116.06,116.14,84000.0,116.08,116.15,116.06,116.14,84000.0
2013-12-30 13:45:00,116.13,116.16,116.1,116.13,54900.0,116.13,116.16,116.1,116.13,54900.0
2013-12-30 13:50:00,116.13,116.14,116.11,116.13,27300.0,116.13,116.14,116.11,116.13,27300.0
2013-12-30 13:55:00,116.14,116.16,116.11,116.14,60700.0,116.14,116.16,116.11,116.14,60700.0
2013-12-30 14:00:00,116.14,116.16,116.1,116.1,74000.0,116.14,116.16,116.1,116.1,74000.0
2013-12-30 14:05:00,116.09,116.11,116.03,116.03,199500.0,116.09,116.11,116.03,116.03,199500.0
2013-12-30 14:10:00,116.03,116.05,115.98,115.99,224200.0,116.03,116.05,115.98,115.99,224200.0
2013-12-30 14:15:00,116.0,116.07,115.98,116.06,85400.0,116.0,116.07,115.98,116.06,85400.0
2013-12-30 14:20:00,116.06,116.07,116.03,116.05,47700.0,116.06,116.07,116.03,116.05,47700.0
2013-12-30 14:25:00,116.04,116.05,115.96,115.99,39000.0,116.04,116.05,115.96,115.99,39000.0
2013-12-30 14:30:00,115.98,116.02,115.94,115.95,70100.0,115.98,116.02,115.94,115.95,70100.0
2013-12-30 14:35:00,115.95,115.96,115.9,115.93,80900.0,115.95,115.96,115.9,115.93,80900.0
2013-12-30 14:40:00,115.93,115.93,115.91,115.93,30500.0,115.93,115.93,115.91,115.93,30500.0
2013-12-30 14:45:00,115.92,115.94,115.9,115.92,66700.0,115.92,115.94,115.9,115.92,66700.0
2013-12-30 14:50:00,115.92,115.96,115.91,115.91,78200.0,115.92,115.96,115.91,115.91,78200.0
2013-12-30 14:55:00,115.92,115.92,115.88,115.89,46100.0,115.92,115.92,115.88,115.89,46100.0
2013-12-30 15:00:00,115.9,115.91,115.73,115.77,166800.0,115.9,115.91,115.73,115.77,166800.0
2013-12-30 15:05:00,115.78,115.8,115.62,115.69,146100.0,115.78,115.8,115.62,115.69,146100.0
2013-12-30 15:10:00,115.68,115.71,115.62,115.67,80100.0,115.68,115.71,115.62,115.67,80100.0
2013-12-30 15:15:00,115.68,115.69,115.45,115.48,218100.0,115.68,115.69,115.45,115.48,218100.0
2013-12-30 15:20:00,115.48,115.55,115.4,115.41,92600.0,115.48,115.55,115.4,115.41,92600.0
2013-12-30 15:25:00,115.41,115.44,115.34,115.38,136500.0,115.41,115.44,115.34,115.38,136500.0
2013-12-30 15:30:00,115.38,115.45,115.35,115.43,188000.0,115.38,115.45,115.35,115.43,188000.0
2013-12-30 15:35:00,115.43,115.44,115.38,115.4,87500.0,115.43,115.44,115.38,115.4,87500.0
2013-12-30 15:40:00,115.41,115.41,115.33,115.33,141100.0,115.41,115.41,115.33,115.33,141100.0
2013-12-30 15:45:00,115.34,115.4,115.18,115.4,283800.0,115.34,115.4,115.18,115.4,283800.0
2013-12-30 15:50:00,115.39,115.47,115.32,115.44,201600.0,115.39,115.47,115.32,115.44,201600.0
2013-12-30 15:55:00,115.44,115.49,115.37,115.39,296900.0,115.44,115.49,115.37,115.39,296900.0
2013-12-31 09:30:00,114.6,114.68,114.57,114.62,334300.0,114.6,114.68,114.57,114.62,334300.0
2013-12-31 09:35:00,114.63,114.63,114.46,114.6,226300.0,114.63,114.63,114.46,114.6,226300.0
2013-12-31 09:40:00,114.61,114.76,114.59,114.75,196000.0,114.61,114.76,114.59,114.75,196000.0
2013-12-31 09:45:00,114.76,114.8,114.65,114.7,94000.0,114.76,114.8,114.65,114.7,94000.0
2013-12-31 09:50:00,114.7,115.15,114.68,115.15,318500.0,114.7,115.15,114.68,115.15,318500.0
2013-12-31 09:55:00,115.14,115.71,115.05,115.67,557000.0,115.14,115.71,115.05,115.67,557000.0
2013-12-31 10:00:00,115.65,117.13,115.62,116.85,1227100.0,115.65,117.13,115.62,116.85,1227100.0
2013-12-31 10:05:00,116.87,117.02,115.5,116.66,955400.0,116.87,117.02,115.5,116.66,955400.0
2013-12-31 10:10:00,116.65,116.72,116.55,116.59,312900.0,116.65,116.72,116.55,116.59,312900.0
2013-12-31 10:15:00,116.58,116.83,116.58,116.67,265600.0,116.58,116.83,116.58,116.67,265600.0
2013-12-31 10:20:00,116.66,116.88,116.66,116.81,181400.0,116.66,116.88,116.66,116.81,181400.0
2013-12-31 10:25:00,116.81,116.88,116.66,116.76,259600.0,116.81,116.88,116.66,116.76,259600.0
2013-12-31 10:30:00,116.76,116.89,116.76,116.82,110600.0,116.76,116.89,116.76,116.82,110600.0
2013-12-31 10:35:00,116.84,117.05,116.82,117.0,189900.0,116.84,117.05,116.82,117.0,189900.0
2013-12-31 10:40:00,117.02,117.03,116.68,116.74,209000.0,117.02,117.03,116.68,116.74,209000.0
2013-12-31 10:45:00,116.75,116.87,116.69,116.77,106000.0,116.75,116.87,116.69,116.77,106000.0
2013-12-31 10:50:00,116.77,116.81,116.59,116.64,121700.0,116.77,116.81,116.59,116.64,121700.0
2013-12-31 10:55:00,116.65,116.68,116.45,116.48,164300.0,116.65,116.68,116.45,116.48,164300.0
2013-12-31 11:00:00,116.48,116.54,116.45,116.48,118500.0,116.48,116.54,116.45,116.48,118500.0
2013-12-31 11:05:00,116.48,116.69,116.43,116.65,185900.0,116.48,116.69,116.43,116.65,185900.0
2013-12-31 11:10:00,116.64,116.75,116.58,116.7,128600.0,116.64,116.75,116.58,116.7,128600.0
2013-12-31 11:15:00,116.69,116.73,116.65,116.66,85500.0,116.69,116.73,116.65,116.66,85500.0
2013-12-31 11:20:00,116.65,116.72,116.55,116.58,79100.0,116.65,116.72,116.55,116.58,79100.0
2013-12-31 11:25:00,116.56,116.68,116.55,116.63,83000.0,116.56,116.68,116.55,116.63,83000.0
2013-12-31 11:30:00,116.64,116.67,116.59,116.59,143500.0,116.64,116.67,116.59,116.59,143500.0
2013-12-31 11:35:00,116.59,116.69,116.56,116.6,83600.0,116.59,116.69,116.56,116.6,83600.0
2013-12-31 11:40:00,116.61,116.64,116.59,116.61,86700.0,116.61,116.64,116.59,116.61,86700.0
2013-12-31 11:45:00,116.61,116.62,116.48,116.49,177300.0,116.61,116.62,116.48,116.49,177300.0
2013-12-31 11:50:00,116.48,116.51,116.42,116.47,113500.0,116.48,116.51,116.42,116.47,113500.0
2013-12-31 11:55:00,116.46,116.48,116.26,116.38,210500.0,116.46,116.48,116.26,116.38,210500.0
2013-12-31 12:00:00,116.38,116.38,116.28,116.3,139500.0,116.38,116.38,116.28,116.3,139500.0
2013-12-31 12:05:00,116.3,116.34,116.24,116.27,256200.0,116.3,116.34,116.24,116.27,256200.0
2013-12-31 12:10:00,116.27,116.34,116.25,116.26,91600.0,116.27,116.34,116.25,116.26,91600.0
2013-12-31 12:15:00,116.26,116.35,116.26,116.34,78800.0,116.26,116.35,116.26,116.34,78800.0
2013-12-31 12:20:00,116.35,116.36,116.29,116.33,71400.0,116.35,116.36,116.29,116.33,71400.0
2013-12-31 12:25:00,116.34,116.48,116.32,116.46,77700.0,116.34,116.48,116.32,116.46,77700.0
2013-12-31 12:30:00,116.46,116.47,116.36,116.42,64200.0,116.46,116.47,116.36,116.42,64200.0
2013-12-31 12:35:00,116.43,116.48,116.38,116.45,69800.0,116.43,116.48,116.38,116.45,69800.0
2013-12-31 12:40:00,116.46,116.56,116.42,116.46,140500.0,116.46,116.56,116.42,116.46,140500.0
2013-12-31 12:45:00,116.46,116.46,116.24,116.24,84700.0,116.46,116.46,116.24,116.24,84700.0
2013-12-31 12:50:00,116.24,116.37,116.22,116.24,89500.0,116.24,116.37,116.22,116.24,89500.0
2013-12-31 12:55:00,116.24,116.31,116.13,116.18,132800.0,116.24,116.31,116.13,116.18,132800.0
2013-12-31 13:00:00,116.18,116.18,116.13,116.15,89800.0,116.18,116.18,116.13,116.15,89800.0
2013-12-31 13:05:00,116.15,116.28,116.14,116.24,123900.0,116.15,116.28,116.14,116.24,123900.0
2013-12-31 13:10:00,116.24,116.26,116.2,116.24,65100.0,116.24,116.26,116.2,116.24,65100.0
2013-12-31 13:15:00,116.23,116.25,116.18,116.22,107900.0,116.23,116.25,116.18,116.22,107900.0
2013-12-31 13:20:00,116.21,116.22,116.04,116.09,193600.0,116.21,116.22,116.04,116.09,193600.0
2013-12-31 13:25:00,116.08,116.16,115.94,116.05,153000.0,116.08,116.16,115.94,116.05,153000.0
2013-12-31 13:30:00,116.07,116.13,116.06,116.1,68600.0,116.07,116.13,116.06,116.1,68600.0
2013-12-31 13:35:00,116.11,116.14,116.08,116.09,63900.0,116.11,116.14,116.08,116.09,63900.0
2013-12-31 13:40:00,116.09,116.09,116.02,116.05,73400.0,116.09,116.09,116.02,116.05,73400.0
2013-12-31 13:45:00,116.05,116.06,116.0,116.01,49500.0,116.05,116.06,116.0,116.01,49500.0
2013-12-31 13:50:00,116.02,116.04,115.95,116.01,56400.0,116.02,116.04,115.95,116.01,56400.0
2013-12-31 13:55:00,116.01,116.04,115.94,115.97,129900.0,116.01,116.04,115.94,115.97,129900.0
2013-12-31 14:00:00,115.96,115.99,115.89,115.98,48000.0,115.96,115.99,115.89,115.98,48000.0
2013-12-31 14:05:00,115.96,116.0,115.95,115.99,33300.0,115.96,116.0,115.95,115.99,33300.0
2013-12-31 14:10:00,115.99,115.99,115.92,115.92,43600.0,115.99,115.99,115.92,115.92,43600.0
2013-12-31 14:15:00,115.92,115.94,115.88,115.89,48300.0,115.92,115.94,115.88,115.89,48300.0
2013-12-31 14:20:00,115.9,115.91,115.79,115.79,85500.0,115.9,115.91,115.79,115.79,85500.0
2013-12-31 14:25:00,115.79,115.82,115.75,115.79,70400.0,115.79,115.82,115.75,115.79,70400.0
2013-12-31 14:30:00,115.79,115.82,115.77,115.81,93300.0,115.79,115.82,115.77,115.81,93300.0
2013-12-31 14:35:00,115.8,115.81,115.73,115.78,108300.0,115.8,115.81,115.73,115.78,108300.0
2013-12-31 14:40:00,115.78,115.79,115.75,115.75,71800.0,115.78,115.79,115.75,115.75,71800.0
2013-12-31 14:45:00,115.75,115.79,115.63,115.63,185100.0,115.75,115.79,115.63,115.63,185100.0
2013-12-31 14:50:00,115.64,115.99,115.63,115.96,260200.0,115.64,115.99,115.63,115.96,260200.0
2013-12-31 14:55:00,115.95,115.95,115.82,115.83,74600.0,115.95,115.95,115.82,115.83,74600.0
2013-12-31 15:00:00,115.84,115.88,115.82,115.86,51200.0,115.84,115.88,115.82,115.86,51200.0
2013-12-31 15:05:00,115.86,115.89,115.83,115.87,67700.0,115.86,115.89,115.83,115.87,67700.0
2013-12-31 15:10:00,115.86,115.87,115.82,115.83,49100.0,115.86,115.87,115.82,115.83,49100.0
2013-12-31 15:15:00,115.83,115.87,115.83,115.86,53200.0,115.83,115.87,115.83,115.86,53200.0
2013-12-31 15:20:00,115.87,115.93,115.85,115.91,128200.0,115.87,115.93,115.85,115.91,128200.0
2013-12-31 15:25:00,115.9,115.97,115.9,115.96,77600.0,115.9,115.97,115.9,115.96,77600.0
2013-12-31 15:30:00,115.97,115.97,115.88,115.89,68000.0,115.97,115.97,115.88,115.89,68000.0
2013-12-31 15:35:00,115.89,115.92,115.88,115.89,61900.0,115.89,115.92,115.88,115.89,61900.0
2013-12-31 15:40:00,115.89,115.89,115.86,115.87,50400.0,115.89,115.89,115.86,115.87,50400.0
2013-12-31 15:45:00,115.86,115.9,115.84,115.89,117800.0,115.86,115.9,115.84,115.89,117800.0
2013-12-31 15:50:00,115.89,115.96,115.88,115.96,180800.0,115.89,115.96,115.88,115.96,180800.0
2013-12-31 15:55:00,115.95,116.21,115.95,116.15,460000.0,115.95,116.21,115.95,116.15,460000.0
2014-01-02 09:30:00,117.94,118.03,117.91,117.97,323800.0,117.94,118.03,117.91,117.97,323800.0
2014-01-02 09:35:00,117.97,118.08,117.94,118.05,140700.0,117.97,118.08,117.94,118.05,140700.0
2014-01-02 09:40:00,118.05,118.08,117.97,118.01,146700.0,118.05,118.08,117.97,118.01,146700.0
2014-01-02 09:45:00,118.01,118.26,118.01,118.23,276900.0,118.01,118.26,118.01,118.23,276900.0
2014-01-02 09:50:00,118.23,118.25,118.13,118.14,225400.0,118.23,118.25,118.13,118.14,225400.0
2014-01-02 09:55:00,118.15,118.32,118.15,118.26,169900.0,118.15,118.32,118.15,118.26,169900.0
2014-01-02 10:00:00,118.26,118.26,118.08,118.11,137900.0,118.26,118.26,118.08,118.11,137900.0
2014-01-02 10:05:00,118.11,118.12,117.97,118.0,301500.0,118.11,118.12,117.97,118.0,301500.0
2014-01-02 10:10:00,118.0,118.01,117.75,117.92,327900.0,118.0,118.01,117.75,117.92,327900.0
2014-01-02 10:15:00,117.91,118.04,117.89,118.0,299200.0,117.91,118.04,117.89,118.0,299200.0
2014-01-02 10:20:00,117.99,118.04,117.96,118.01,224500.0,117.99,118.04,117.96,118.01,224500.0
2014-01-02 10:25:00,118.01,118.08,117.98,118.08,70500.0,118.01,118.08,117.98,118.08,70500.0
2014-01-02 10:30:00,118.07,118.12,118.01,118.07,71300.0,118.07,118.12,118.01,118.07,71300.0
2014-01-02 10:35:00,118.06,118.22,118.04,118.19,84700.0,118.06,118.22,118.04,118.19,84700.0
2014-01-02 10:40:00,118.18,118.18,118.07,118.14,61900.0,118.18,118.18,118.07,118.14,61900.0
2014-01-02 10:45:00,118.15,118.17,118.04,118.06,78500.0,118.15,118.17,118.04,118.06,78500.0
2014-01-02 10:50:00,118.07,118.08,117.98,118.04,66900.0,118.07,118.08,117.98,118.04,66900.0
2014-01-02 10:55:00,118.05,118.08,117.96,118.02,30800.0,118.05,118.08,117.96,118.02,30800.0
2014-01-02 11:00:00,117.99,118.05,117.99,118.03,55100.0,117.99,118.05,117.99,118.03,55100.0
2014-01-02 11:05:00,118.04,118.13,118.04,118.08,89100.0,118.04,118.13,118.04,118.08,89100.0
2014-01-02 11:10:00,118.07,118.11,118.03,118.03,58400.0,118.07,118.11,118.03,118.03,58400.0
2014-01-02 11:15:00,118.03,118.11,118.01,118.05,63100.0,118.03,118.11,118.01,118.05,63100.0
2014-01-02 11:20:00,118.06,118.1,118.01,118.09,38100.0,118.06,118.1,118.01,118.09,38100.0
2014-01-02 11:25:00,118.08,118.22,118.08,118.14,134000.0,118.08,118.22,118.08,118.14,134000.0
2014-01-02 11:30:00,118.11,118.16,118.07,118.12,39400.0,118.11,118.16,118.07,118.12,39400.0
2014-01-02 11:35:00,118.11,118.16,118.1,118.13,109500.0,118.11,118.16,118.1,118.13,109500.0
2014-01-02 11:40:00,118.13,118.22,118.12,118.18,154600.0,118.13,118.22,118.12,118.18,154600.0
2014-01-02 11:45:00,118.19,118.36,118.18,118.27,262700.0,118.19,118.36,118.18,118.27,262700.0
2014-01-02 11:50:00,118.27,118.34,118.23,118.25,117800.0,118.27,118.34,118.23,118.25,117800.0
2014-01-02 11:55:00,118.26,118.31,118.12,118.14,74000.0,118.26,118.31,118.12,118.14,74000.0
2014-01-02 12:00:00,118.14,118.19,118.1,118.1,54100.0,118.14,118.19,118.1,118.1,54100.0
2014-01-02 12:05:00,118.12,118.16,118.1,118.14,37900.0,118.12,118.16,118.1,118.14,37900.0
2014-01-02 12:10:00,118.15,118.18,118.13,118.14,44100.0,118.15,118.18,118.13,118.14,44100.0
2014-01-02 12:15:00,118.14,118.16,118.06,118.11,58600.0,118.14,118.16,118.06,118.11,58600.0
2014-01-02 12:20:00,118.1,118.13,118.04,118.07,29300.0,118.1,118.13,118.04,118.07,29300.0
2014-01-02 12:25:00,118.06,118.1,118.0,118.01,20600.0,118.06,118.1,118.0,118.01,20600.0
2014-01-02 12:30:00,118.01,118.06,118.0,118.06,46700.0,118.01,118.06,118.0,118.06,46700.0
2014-01-02 12:35:00,118.06,118.06,117.95,117.99,62000.0,118.06,118.06,117.95,117.99,62000.0
2014-01-02 12:40:00,117.98,118.01,117.96,118.01,26100.0,117.98,118.01,117.96,118.01,26100.0
2014-01-02 12:45:00,118.02,118.03,117.97,118.01,27200.0,118.02,118.03,117.97,118.01,27200.0
2014-01-02 12:50:00,118.01,118.09,118.01,118.08,24000.0,118.01,118.09,118.01,118.08,24000.0
2014-01-02 12:55:00,118.06,118.1,118.05,118.08,21400.0,118.06,118.1,118.05,118.08,21400.0
2014-01-02 13:00:00,118.07,118.14,118.06,118.14,35700.0,118.07,118.14,118.06,118.14,35700.0
2014-01-02 13:05:00,118.14,118.18,118.09,118.17,56400.0,118.14,118.18,118.09,118.17,56400.0
2014-01-02 13:10:00,118.17,118.2,118.14,118.18,17100.0,118.17,118.2,118.14,118.18,17100.0
2014-01-02 13:15:00,118.17,118.2,118.14,118.18,14200.0,118.17,118.2,118.14,118.18,14200.0
2014-01-02 13:20:00,118.18,118.28,118.13,118.21,31700.0,118.18,118.28,118.13,118.21,31700.0
2014-01-02 13:25:00,118.21,118.28,118.15,118.24,33100.0,118.21,118.28,118.15,118.24,33100.0
2014-01-02 13:30:00,118.25,118.73,118.23,118.56,459700.0,118.25,118.73,118.23,118.56,459700.0
2014-01-02 13:35:00,118.57,118.62,118.51,118.59,43000.0,118.57,118.62,118.51,118.59,43000.0
2014-01-02 13:40:00,118.59,118.61,118.52,118.52,36900.0,118.59,118.61,118.52,118.52,36900.0
2014-01-02 13:45:00,118.54,118.6,118.52,118.57,61900.0,118.54,118.6,118.52,118.57,61900.0
2014-01-02 13:50:00,118.58,118.58,118.52,118.57,55600.0,118.58,118.58,118.52,118.57,55600.0
2014-01-02 13:55:00,118.56,118.57,118.52,118.53,41100.0,118.56,118.57,118.52,118.53,41100.0
2014-01-02 14:00:00,118.53,118.53,118.36,118.37,69300.0,118.53,118.53,118.36,118.37,69300.0
2014-01-02 14:05:00,118.39,118.42,118.37,118.42,40500.0,118.39,118.42,118.37,118.42,40500.0
2014-01-02 14:10:00,118.42,118.43,118.26,118.29,61100.0,118.42,118.43,118.26,118.29,61100.0
2014-01-02 14:15:00,118.29,118.33,118.27,118.3,28200.0,118.29,118.33,118.27,118.3,28200.0
2014-01-02 14:20:00,118.3,118.31,118.27,118.3,14100.0,118.3,118.31,118.27,118.3,14100.0
2014-01-02 14:25:00,118.31,118.32,118.25,118.25,47100.0,118.31,118.32,118.25,118.25,47100.0
2014-01-02 14:30:00,118.25,118.32,118.23,118.25,112200.0,118.25,118.32,118.23,118.25,112200.0
2014-01-02 14:35:00,118.25,118.29,118.25,118.26,36600.0,118.25,118.29,118.25,118.26,36600.0
2014-01-02 14:40:00,118.26,118.26,118.23,118.23,13900.0,118.26,118.26,118.23,118.23,13900.0
2014-01-02 14:45:00,118.22,118.26,118.22,118.25,24100.0,118.22,118.26,118.22,118.25,24100.0
2014-01-02 14:50:00,118.26,118.27,118.25,118.26,15400.0,118.26,118.27,118.25,118.26,15400.0
2014-01-02 14:55:00,118.26,118.26,118.16,118.17,41100.0,118.26,118.26,118.16,118.17,41100.0
2014-01-02 15:00:00,118.18,118.18,118.05,118.05,60200.0,118.18,118.18,118.05,118.05,60200.0
2014-01-02 15:05:00,118.06,118.1,118.06,118.07,71400.0,118.06,118.1,118.06,118.07,71400.0
2014-01-02 15:10:00,118.08,118.11,118.06,118.11,52500.0,118.08,118.11,118.06,118.11,52500.0
2014-01-02 15:15:00,118.12,118.12,118.09,118.09,27700.0,118.12,118.12,118.09,118.09,27700.0
2014-01-02 15:20:00,118.09,118.11,118.07,118.1,51800.0,118.09,118.11,118.07,118.1,51800.0
2014-01-02 15:25:00,118.11,118.11,118.06,118.08,23100.0,118.11,118.11,118.06,118.08,23100.0
2014-01-02 15:30:00,118.08,118.08,118.04,118.04,38900.0,118.08,118.08,118.04,118.04,38900.0
2014-01-02 15:35:00,118.05,118.05,117.98,118.02,74700.0,118.05,118.05,117.98,118.02,74700.0
2014-01-02 15:40:00,118.01,118.02,117.98,117.98,89500.0,118.01,118.02,117.98,117.98,89500.0
2014-01-02 15:45:00,117.98,117.98,117.87,117.91,159700.0,117.98,117.98,117.87,117.91,159700.0
2014-01-02 15:50:00,117.92,117.94,117.87,117.88,123400.0,117.92,117.94,117.87,117.88,123400.0
2014-01-02 15:55:00,117.89,118.09,117.88,118.07,417500.0,117.89,118.09,117.88,118.07,417500.0
2014-01-03 09:30:00,118.65,118.73,118.59,118.63,288700.0,118.65,118.73,118.59,118.63,288700.0
2014-01-03 09:35:00,118.63,118.7,118.62,118.64,92600.0,118.63,118.7,118.62,118.64,92600.0
2014-01-03 09:40:00,118.64,118.68,118.59,118.68,89000.0,118.64,118.68,118.59,118.68,89000.0
2014-01-03 09:45:00,118.67,118.73,118.64,118.69,50600.0,118.67,118.73,118.64,118.69,50600.0
2014-01-03 09:50:00,118.7,118.92,118.68,118.92,120900.0,118.7,118.92,118.68,118.92,120900.0
2014-01-03 09:55:00,118.92,119.09,118.85,119.02,225500.0,118.92,119.09,118.85,119.02,225500.0
2014-01-03 10:00:00,119.02,119.09,118.98,119.0,128400.0,119.02,119.09,118.98,119.0,128400.0
2014-01-03 10:05:00,119.0,119.03,118.94,119.0,70500.0,119.0,119.03,118.94,119.0,70500.0
2014-01-03 10:10:00,119.0,119.02,118.94,118.97,111900.0,119.0,119.02,118.94,118.97,111900.0
2014-01-03 10:15:00,118.96,119.09,118.95,119.03,81400.0,118.96,119.09,118.95,119.03,81400.0
2014-01-03 10:20:00,119.02,119.12,118.96,119.1,140000.0,119.02,119.12,118.96,119.1,140000.0
2014-01-03 10:25:00,119.11,119.16,119.03,119.03,46400.0,119.11,119.16,119.03,119.03,46400.0
2014-01-03 10:30:00,119.05,119.1,119.04,119.07,47900.0,119.05,119.1,119.04,119.07,47900.0
2014-01-03 10:35:00,119.08,119.14,119.01,119.02,38600.0,119.08,119.14,119.01,119.02,38600.0
2014-01-03 10:40:00,119.01,119.13,119.01,119.12,34400.0,119.01,119.13,119.01,119.12,34400.0
2014-01-03 10:45:00,119.11,119.12,119.06,119.09,106000.0,119.11,119.12,119.06,119.09,106000.0
2014-01-03 10:50:00,119.08,119.37,119.08,119.19,148200.0,119.08,119.37,119.08,119.19,148200.0
2014-01-03 10:55:00,119.19,119.24,119.1,119.2,113500.0,119.19,119.24,119.1,119.2,113500.0
2014-01-03 11:00:00,119.19,119.29,119.19,119.26,101800.0,119.19,119.29,119.19,119.26,101800.0
2014-01-03 11:05:00,119.25,119.33,119.19,119.19,79600.0,119.25,119.33,119.19,119.19,79600.0
2014-01-03 11:10:00,119.19,119.27,119.15,119.25,76300.0,119.19,119.27,119.15,119.25,76300.0
2014-01-03 11:15:00,119.27,119.34,119.23,119.25,151500.0,119.27,119.34,119.23,119.25,151500.0
2014-01-03 11:20:00,119.25,119.25,119.09,119.12,98000.0,119.25,119.25,119.09,119.12,98000.0
2014-01-03 11:25:00,119.11,119.27,119.1,119.22,66800.0,119.11,119.27,119.1,119.22,66800.0
2014-01-03 11:30:00,119.21,119.27,119.15,119.26,66000.0,119.21,119.27,119.15,119.26,66000.0
2014-01-03 11:35:00,119.25,119.31,119.21,119.3,39500.0,119.25,119.31,119.21,119.3,39500.0
2014-01-03 11:40:00,119.29,119.34,119.18,119.23,73700.0,119.29,119.34,119.18,119.23,73700.0
2014-01-03 11:45:00,119.22,119.27,119.2,119.24,35600.0,119.22,119.27,119.2,119.24,35600.0
2014-01-03 11:50:00,119.24,119.34,119.19,119.23,43800.0,119.24,119.34,119.19,119.23,43800.0
2014-01-03 11:55:00,119.23,119.39,119.22,119.39,66200.0,119.23,119.39,119.22,119.39,66200.0
2014-01-03 12:00:00,119.4,119.41,119.31,119.38,84100.0,119.4,119.41,119.31,119.38,84100.0
2014-01-03 12:05:00,119.37,119.37,119.22,119.24,62600.0,119.37,119.37,119.22,119.24,62600.0
2014-01-03 12:10:00,119.23,119.26,119.21,119.25,45600.0,119.23,119.26,119.21,119.25,45600.0
2014-01-03 12:15:00,119.26,119.34,119.24,119.34,41200.0,119.26,119.34,119.24,119.34,41200.0
2014-01-03 12:20:00,119.33,119.42,119.33,119.39,58800.0,119.33,119.42,119.33,119.39,58800.0
2014-01-03 12:25:00,119.38,119.4,119.35,119.39,36600.0,119.38,119.4,119.35,119.39,36600.0
2014-01-03 12:30:00,119.4,119.4,119.37,119.37,46000.0,119.4,119.4,119.37,119.37,46000.0
2014-01-03 12:35:00,119.38,119.39,119.34,119.35,27200.0,119.38,119.39,119.34,119.35,27200.0
2014-01-03 12:40:00,119.35,119.35,119.22,119.24,43300.0,119.35,119.35,119.22,119.24,43300.0
2014-01-03 12:45:00,119.24,119.35,119.24,119.32,100100.0,119.24,119.35,119.24,119.32,100100.0
2014-01-03 12:50:00,119.32,119.38,119.29,119.34,31700.0,119.32,119.38,119.29,119.34,31700.0
2014-01-03 12:55:00,119.32,119.37,119.29,119.36,18200.0,119.32,119.37,119.29,119.36,18200.0
2014-01-03 13:00:00,119.38,119.54,119.38,119.48,222300.0,119.38,119.54,119.38,119.48,222300.0
2014-01-03 13:05:00,119.48,119.61,119.47,119.52,117500.0,119.48,119.61,119.47,119.52,117500.0
2014-01-03 13:10:00,119.53,119.57,119.49,119.51,139700.0,119.53,119.57,119.49,119.51,139700.0
2014-01-03 13:15:00,119.51,119.61,119.47,119.61,181800.0,119.51,119.61,119.47,119.61,181800.0
2014-01-03 13:20:00,119.61,119.62,119.55,119.56,60000.0,119.61,119.62,119.55,119.56,60000.0
2014-01-03 13:25:00,119.55,119.56,119.46,119.52,99400.0,119.55,119.56,119.46,119.52,99400.0
2014-01-03 13:30:00,119.52,119.56,119.43,119.47,60700.0,119.52,119.56,119.43,119.47,60700.0
2014-01-03 13:35:00,119.47,119.49,119.46,119.47,17300.0,119.47,119.49,119.46,119.47,17300.0
2014-01-03 13:40:00,119.46,119.47,119.3,119.33,46400.0,119.46,119.47,119.3,119.33,46400.0
2014-01-03 13:45:00,119.32,119.35,119.23,119.23,45400.0,119.32,119.35,119.23,119.23,45400.0
2014-01-03 13:50:00,119.23,119.28,119.22,119.26,28000.0,119.23,119.28,119.22,119.26,28000.0
2014-01-03 13:55:00,119.25,119.26,119.21,119.21,16300.0,119.25,119.26,119.21,119.21,16300.0
2014-01-03 14:00:00,119.22,119.61,119.22,119.35,154100.0,119.22,119.61,119.22,119.35,154100.0
2014-01-03 14:05:00,119.35,119.37,119.32,119.34,20600.0,119.35,119.37,119.32,119.34,20600.0
2014-01-03 14:10:00,119.34,119.37,119.29,119.35,32300.0,119.34,119.37,119.29,119.35,32300.0
2014-01-03 14:15:00,119.35,119.42,119.34,119.41,18400.0,119.35,119.42,119.34,119.41,18400.0
2014-01-03 14:20:00,119.4,119.48,119.38,119.47,35300.0,119.4,119.48,119.38,119.47,35300.0
2014-01-03 14:25:00,119.47,119.5,119.43,119.45,23500.0,119.47,119.5,119.43,119.45,23500.0
2014-01-03 14:30:00,119.46,119.48,119.3,119.42,63400.0,119.46,119.48,119.3,119.42,63400.0
2014-01-03 14:35:00,119.42,119.48,119.36,119.38,24900.0,119.42,119.48,119.36,119.38,24900.0
2014-01-03 14:40:00,119.39,119.46,119.36,119.41,33400.0,119.39,119.46,119.36,119.41,33400.0
2014-01-03 14:45:00,119.41,119.41,119.34,119.34,27300.0,119.41,119.41,119.34,119.34,27300.0
2014-01-03 14:50:00,119.35,119.37,119.33,119.37,21900.0,119.35,119.37,119.33,119.37,21900.0
2014-01-03 14:55:00,119.36,119.39,119.32,119.38,32400.0,119.36,119.39,119.32,119.38,32400.0
2014-01-03 15:00:00,119.37,119.37,119.26,119.28,102400.0,119.37,119.37,119.26,119.28,102400.0
2014-01-03 15:05:00,119.28,119.28,119.15,119.22,105300.0,119.28,119.28,119.15,119.22,105300.0
2014-01-03 15:10:00,119.23,119.23,119.15,119.19,79100.0,119.23,119.23,119.15,119.19,79100.0
2014-01-03 15:15:00,119.18,119.21,119.18,119.19,52900.0,119.18,119.21,119.18,119.19,52900.0
2014-01-03 15:20:00,119.2,119.36,119.17,119.33,89000.0,119.2,119.36,119.17,119.33,89000.0
2014-01-03 15:25:00,119.33,119.33,119.26,119.29,49600.0,119.33,119.33,119.26,119.29,49600.0
2014-01-03 15:30:00,119.3,119.31,119.24,119.25,64800.0,119.3,119.31,119.24,119.25,64800.0
2014-01-03 15:35:00,119.25,119.28,119.24,119.28,35700.0,119.25,119.28,119.24,119.28,35700.0
2014-01-03 15:40:00,119.29,119.29,119.25,119.29,37900.0,119.29,119.29,119.25,119.29,37900.0
2014-01-03 15:45:00,119.29,119.29,119.25,119.25,66800.0,119.29,119.29,119.25,119.25,66800.0
2014-01-03 15:50:00,119.26,119.27,119.24,119.27,79500.0,119.26,119.27,119.24,119.27,79500.0
2014-01-03 15:55:00,119.26,119.37,119.26,119.31,195100.0,119.26,119.37,119.26,119.31,195100.0
2014-01-06 09:30:00,119.75,119.8,119.66,119.71,138200.0,119.75,119.8,119.66,119.71,138200.0
2014-01-06 09:35:00,119.71,119.93,119.71,119.85,162700.0,119.71,119.93,119.71,119.85,162700.0
2014-01-06 09:40:00,119.85,119.97,119.84,119.95,97900.0,119.85,119.97,119.84,119.95,97900.0
2014-01-06 09:45:00,119.94,120.01,119.9,119.92,121900.0,119.94,120.01,119.9,119.92,121900.0
2014-01-06 09:50:00,119.92,120.37,119.87,120.03,449300.0,119.92,120.37,119.87,120.03,449300.0
2014-01-06 09:55:00,120.03,120.17,120.01,120.09,161600.0,120.03,120.17,120.01,120.09,161600.0
2014-01-06 10:00:00,120.12,120.29,120.12,120.19,222700.0,120.12,120.29,120.12,120.19,222700.0
2014-01-06 10:05:00,120.18,120.39,120.18,120.32,207300.0,120.18,120.39,120.18,120.32,207300.0
2014-01-06 10:10:00,120.32,120.33,117.11,119.19,1598600.0,120.32,120.33,117.11,119.19,1598600.0
2014-01-06 10:15:00,119.19,119.72,118.91,119.27,1491000.0,119.19,119.72,118.91,119.27,1491000.0
2014-01-06 10:20:00,119.25,119.43,119.04,119.41,416700.0,119.25,119.43,119.04,119.41,416700.0
2014-01-06 10:25:00,119.4,119.86,119.35,119.64,651700.0,119.4,119.86,119.35,119.64,651700.0
2014-01-06 10:30:00,119.65,119.74,119.6,119.65,213100.0,119.65,119.74,119.6,119.65,213100.0
2014-01-06 10:35:00,119.65,119.66,119.5,119.54,135500.0,119.65,119.66,119.5,119.54,135500.0
2014-01-06 10:40:00,119.54,119.73,119.54,119.64,114900.0,119.54,119.73,119.54,119.64,114900.0
2014-01-06 10:45:00,119.65,119.68,119.51,119.61,100400.0,119.65,119.68,119.51,119.61,100400.0
2014-01-06 10:50:00,119.61,119.67,119.54,119.62,74200.0,119.61,119.67,119.54,119.62,74200.0
2014-01-06 10:55:00,119.61,119.81,119.61,119.76,198300.0,119.61,119.81,119.61,119.76,198300.0
2014-01-06 11:00:00,119.76,119.95,119.76,119.85,143900.0,119.76,119.95,119.76,119.85,143900.0
2014-01-06 11:05:00,119.86,119.9,119.64,119.72,200300.0,119.86,119.9,119.64,119.72,200300.0
2014-01-06 11:10:00,119.71,119.8,119.65,119.78,106300.0,119.71,119.8,119.65,119.78,106300.0
2014-01-06 11:15:00,119.77,119.82,119.71,119.73,83100.0,119.77,119.82,119.71,119.73,83100.0
2014-01-06 11:20:00,119.73,119.93,119.73,119.78,99500.0,119.73,119.93,119.73,119.78,99500.0
2014-01-06 11:25:00,119.79,119.83,119.68,119.71,54500.0,119.79,119.83,119.68,119.71,54500.0
2014-01-06 11:30:00,119.71,119.74,119.69,119.71,25700.0,119.71,119.74,119.69,119.71,25700.0
2014-01-06 11:35:00,119.7,119.76,119.69,119.72,51700.0,119.7,119.76,119.69,119.72,51700.0
2014-01-06 11:40:00,119.71,119.72,119.59,119.64,59200.0,119.71,119.72,119.59,119.64,59200.0
2014-01-06 11:45:00,119.63,119.67,119.57,119.61,46200.0,119.63,119.67,119.57,119.61,46200.0
2014-01-06 11:50:00,119.6,119.68,119.59,119.64,19100.0,119.6,119.68,119.59,119.64,19100.0
2014-01-06 11:55:00,119.64,119.69,119.62,119.69,39800.0,119.64,119.69,119.62,119.69,39800.0
2014-01-06 12:00:00,119.69,119.69,119.63,119.68,29500.0,119.69,119.69,119.63,119.68,29500.0
2014-01-06 12:05:00,119.68,119.78,119.68,119.75,60100.0,119.68,119.78,119.68,119.75,60100.0
2014-01-06 12:10:00,119.76,119.81,119.74,119.76,45300.0,119.76,119.81,119.74,119.76,45300.0
2014-01-06 12:15:00,119.77,119.78,119.69,119.72,36800.0,119.77,119.78,119.69,119.72,36800.0
2014-01-06 12:20:00,119.72,119.78,119.72,119.74,25300.0,119.72,119.78,119.72,119.74,25300.0
2014-01-06 12:25:00,119.74,119.74,119.69,119.72,22600.0,119.74,119.74,119.69,119.72,22600.0
2014-01-06 12:30:00,119.73,119.74,119.69,119.74,17000.0,119.73,119.74,119.69,119.74,17000.0
2014-01-06 12:35:00,119.73,119.77,119.67,119.67,20900.0,119.73,119.77,119.67,119.67,20900.0
2014-01-06 12:40:00,119.68,119.76,119.68,119.72,28100.0,119.68,119.76,119.68,119.72,28100.0
2014-01-06 12:45:00,119.72,119.78,119.72,119.77,30900.0,119.72,119.78,119.72,119.77,30900.0
2014-01-06 12:50:00,119.76,119.77,119.72,119.73,33100.0,119.76,119.77,119.72,119.73,33100.0
2014-01-06 12:55:00,119.72,119.81,119.72,119.73,43800.0,119.72,119.81,119.72,119.73,43800.0
2014-01-06 13:00:00,119.73,119.74,119.63,119.63,52900.0,119.73,119.74,119.63,119.63,52900.0
2014-01-06 13:05:00,119.63,119.67,119.54,119.65,67200.0,119.63,119.67,119.54,119.65,67200.0
2014-01-06 13:10:00,119.66,119.67,119.6,119.65,32000.0,119.66,119.67,119.6,119.65,32000.0
2014-01-06 13:15:00,119.65,119.65,119.52,119.54,59300.0,119.65,119.65,119.52,119.54,59300.0
2014-01-06 13:20:00,119.53,119.54,119.39,119.46,99900.0,119.53,119.54,119.39,119.46,99900.0
2014-01-06 13:25:00,119.46,119.49,119.4,119.49,57000.0,119.46,119.49,119.4,119.49,57000.0
2014-01-06 13:30:00,119.49,119.6,119.46,119.54,88900.0,119.49,119.6,119.46,119.54,88900.0
2014-01-06 13:35:00,119.53,119.58,119.5,119.51,34200.0,119.53,119.58,119.5,119.51,34200.0
2014-01-06 13:40:00,119.51,119.58,119.46,119.47,46400.0,119.51,119.58,119.46,119.47,46400.0
2014-01-06 13:45:00,119.47,119.5,119.34,119.38,60400.0,119.47,119.5,119.34,119.38,60400.0
2014-01-06 13:50:00,119.38,119.42,119.3,119.41,167500.0,119.38,119.42,119.3,119.41,167500.0
2014-01-06 13:55:00,119.42,119.46,119.38,119.44,57700.0,119.42,119.46,119.38,119.44,57700.0
2014-01-06 14:00:00,119.45,119.52,119.43,119.46,46100.0,119.45,119.52,119.43,119.46,46100.0
2014-01-06 14:05:00,119.45,119.59,119.44,119.58,78600.0,119.45,119.59,119.44,119.58,78600.0
2014-01-06 14:10:00,119.58,119.67,119.57,119.64,71400.0,119.58,119.67,119.57,119.64,71400.0
2014-01-06 14:15:00,119.65,119.69,119.61,119.66,35800.0,119.65,119.69,119.61,119.66,35800.0
2014-01-06 14:20:00,119.66,119.68,119.52,119.63,49200.0,119.66,119.68,119.52,119.63,49200.0
2014-01-06 14:25:00,119.63,119.67,119.58,119.65,45900.0,119.63,119.67,119.58,119.65,45900.0
2014-01-06 14:30:00,119.66,119.67,119.56,119.57,28900.0,119.66,119.67,119.56,119.57,28900.0
2014-01-06 14:35:00,119.57,119.59,119.51,119.52,29000.0,119.57,119.59,119.51,119.52,29000.0
2014-01-06 14:40:00,119.52,119.54,119.5,119.51,21600.0,119.52,119.54,119.5,119.51,21600.0
2014-01-06 14:45:00,119.52,119.57,119.51,119.56,52900.0,119.52,119.57,119.51,119.56,52900.0
2014-01-06 14:50:00,119.55,119.6,119.54,119.57,42500.0,119.55,119.6,119.54,119.57,42500.0
2014-01-06 14:55:00,119.56,119.61,119.56,119.59,15100.0,119.56,119.61,119.56,119.59,15100.0
2014-01-06 15:00:00,119.6,119.62,119.57,119.59,30100.0,119.6,119.62,119.57,119.59,30100.0
2014-01-06 15:05:00,119.59,119.6,119.57,119.6,26200.0,119.59,119.6,119.57,119.6,26200.0
2014-01-06 15:10:00,119.6,119.6,119.56,119.57,21200.0,119.6,119.6,119.56,119.57,21200.0
2014-01-06 15:15:00,119.58,119.58,119.55,119.56,29000.0,119.58,119.58,119.55,119.56,29000.0
2014-01-06 15:20:00,119.56,119.58,119.44,119.45,29700.0,119.56,119.58,119.44,119.45,29700.0
2014-01-06 15:25:00,119.45,119.46,119.4,119.41,47600.0,119.45,119.46,119.4,119.41,47600.0
2014-01-06 15:30:00,119.41,119.46,119.37,119.43,62600.0,119.41,119.46,119.37,119.43,62600.0
2014-01-06 15:35:00,119.44,119.44,119.37,119.41,72500.0,119.44,119.44,119.37,119.41,72500.0
2014-01-06 15:40:00,119.4,119.41,119.34,119.34,46800.0,119.4,119.41,119.34,119.34,46800.0
2014-01-06 15:45:00,119.34,119.39,119.32,119.36,114400.0,119.34,119.39,119.32,119.36,114400.0
2014-01-06 15:50:00,119.35,119.36,119.31,119.33,92500.0,119.35,119.36,119.31,119.33,92500.0
2014-01-06 15:55:00,119.32,119.52,119.31,119.52,155400.0,119.32,119.52,119.31,119.52,155400.0
2014-01-07 09:30:00,118.51,118.54,118.34,118.39,288000.0,118.51,118.54,118.34,118.39,288000.0
2014-01-07 09:35:00,118.39,118.53,118.31,118.45,287800.0,118.39,118.53,118.31,118.45,287800.0
2014-01-07 09:40:00,118.45,118.53,118.42,118.51,122400.0,118.45,118.53,118.42,118.51,122400.0
2014-01-07 09:45:00,118.5,118.55,118.4,118.51,133100.0,118.5,118.55,118.4,118.51,133100.0
2014-01-07 09:50:00,118.51,118.53,118.43,118.49,87300.0,118.51,118.53,118.43,118.49,87300.0
2014-01-07 09:55:00,118.49,118.51,118.39,118.44,97400.0,118.49,118.51,118.39,118.44,97400.0
2014-01-07 10:00:00,118.43,118.44,118.31,118.38,142900.0,118.43,118.44,118.31,118.38,142900.0
2014-01-07 10:05:00,118.38,118.5,118.36,118.46,101200.0,118.38,118.5,118.36,118.46,101200.0
2014-01-07 10:10:00,118.45,118.47,118.35,118.41,59200.0,118.45,118.47,118.35,118.41,59200.0
2014-01-07 10:15:00,118.4,118.55,118.38,118.48,96700.0,118.4,118.55,118.38,118.48,96700.0
2014-01-07 10:20:00,118.47,118.47,118.26,118.27,137000.0,118.47,118.47,118.26,118.27,137000.0
2014-01-07 10:25:00,118.26,118.35,118.19,118.3,181000.0,118.26,118.35,118.19,118.3,181000.0
2014-01-07 10:30:00,118.29,118.4,118.25,118.27,94200.0,118.29,118.4,118.25,118.27,94200.0
2014-01-07 10:35:00,118.27,118.3,118.13,118.29,118900.0,118.27,118.3,118.13,118.29,118900.0
2014-01-07 10:40:00,118.29,118.42,118.26,118.35,88900.0,118.29,118.42,118.26,118.35,88900.0
2014-01-07 10:45:00,118.36,118.39,118.33,118.37,54600.0,118.36,118.39,118.33,118.37,54600.0
2014-01-07 10:50:00,118.37,118.46,118.37,118.43,73800.0,118.37,118.46,118.37,118.43,73800.0
2014-01-07 10:55:00,118.43,118.43,118.25,118.25,64700.0,118.43,118.43,118.25,118.25,64700.0
2014-01-07 11:00:00,118.24,118.34,118.15,118.34,128400.0,118.24,118.34,118.15,118.34,128400.0
2014-01-07 11:05:00,118.33,118.38,118.28,118.32,84700.0,118.33,118.38,118.28,118.32,84700.0
2014-01-07 11:10:00,118.31,118.35,118.3,118.32,34700.0,118.31,118.35,118.3,118.32,34700.0
2014-01-07 11:15:00,118.33,118.39,118.32,118.34,78500.0,118.33,118.39,118.32,118.34,78500.0
2014-01-07 11:20:00,118.34,118.34,118.24,118.24,85700.0,118.34,118.34,118.24,118.24,85700.0
2014-01-07 11:25:00,118.24,118.36,118.19,118.35,100600.0,118.24,118.36,118.19,118.35,100600.0
2014-01-07 11:30:00,118.36,118.38,118.28,118.38,105400.0,118.36,118.38,118.28,118.38,105400.0
2014-01-07 11:35:00,118.38,118.39,118.28,118.31,81800.0,118.38,118.39,118.28,118.31,81800.0
2014-01-07 11:40:00,118.31,118.31,118.23,118.3,68800.0,118.31,118.31,118.23,118.3,68800.0
2014-01-07 11:45:00,118.31,118.36,118.29,118.3,62600.0,118.31,118.36,118.29,118.3,62600.0
2014-01-07 11:50:00,118.3,118.34,118.26,118.26,47100.0,118.3,118.34,118.26,118.26,47100.0
2014-01-07 11:55:00,118.27,118.3,118.25,118.29,25300.0,118.27,118.3,118.25,118.29,25300.0
2014-01-07 12:00:00,118.29,118.43,118.28,118.39,71500.0,118.29,118.43,118.28,118.39,71500.0
2014-01-07 12:05:00,118.39,118.5,118.37,118.43,53800.0,118.39,118.5,118.37,118.43,53800.0
2014-01-07 12:10:00,118.44,118.52,118.41,118.51,45900.0,118.44,118.52,118.41,118.51,45900.0
2014-01-07 12:15:00,118.52,118.56,118.46,118.51,60300.0,118.52,118.56,118.46,118.51,60300.0
2014-01-07 12:20:00,118.51,118.62,118.49,118.58,97600.0,118.51,118.62,118.49,118.58,97600.0
2014-01-07 12:25:00,118.58,118.64,118.5,118.51,59700.0,118.58,118.64,118.5,118.51,59700.0
2014-01-07 12:30:00,118.51,118.56,118.5,118.51,27600.0,118.51,118.56,118.5,118.51,27600.0
2014-01-07 12:35:00,118.53,118.63,118.53,118.62,65800.0,118.53,118.63,118.53,118.62,65800.0
2014-01-07 12:40:00,118.62,118.65,118.57,118.6,55900.0,118.62,118.65,118.57,118.6,55900.0
2014-01-07 12:45:00,118.63,118.65,118.6,118.63,33100.0,118.63,118.65,118.6,118.63,33100.0
2014-01-07 12:50:00,118.63,118.75,118.62,118.68,159000.0,118.63,118.75,118.62,118.68,159000.0
2014-01-07 12:55:00,118.67,118.75,118.59,118.71,145000.0,118.67,118.75,118.59,118.71,145000.0
2014-01-07 13:00:00,118.73,118.78,118.67,118.77,32800.0,118.73,118.78,118.67,118.77,32800.0
2014-01-07 13:05:00,118.78,118.8,118.66,118.68,79500.0,118.78,118.8,118.66,118.68,79500.0
2014-01-07 13:10:00,118.67,118.67,118.57,118.59,28800.0,118.67,118.67,118.57,118.59,28800.0
2014-01-07 13:15:00,118.62,118.66,118.6,118.62,40900.0,118.62,118.66,118.6,118.62,40900.0
2014-01-07 13:20:00,118.63,118.67,118.59,118.61,16700.0,118.63,118.67,118.59,118.61,16700.0
2014-01-07 13:25:00,118.63,118.68,118.61,118.62,44800.0,118.63,118.68,118.61,118.62,44800.0
2014-01-07 13:30:00,118.63,118.63,118.49,118.54,50700.0,118.63,118.63,118.49,118.54,50700.0
2014-01-07 13:35:00,118.55,118.56,118.52,118.54,20400.0,118.55,118.56,118.52,118.54,20400.0
2014-01-07 13:40:00,118.53,118.54,118.49,118.51,23800.0,118.53,118.54,118.49,118.51,23800.0
2014-01-07 13:45:00,118.51,118.53,118.49,118.52,21600.0,118.51,118.53,118.49,118.52,21600.0
2014-01-07 13:50:00,118.53,118.55,118.5,118.53,125200.0,118.53,118.55,118.5,118.53,125200.0
2014-01-07 13:55:00,118.53,118.6,118.53,118.55,31200.0,118.53,118.6,118.53,118.55,31200.0
2014-01-07 14:00:00,118.55,118.67,118.54,118.66,48800.0,118.55,118.67,118.54,118.66,48800.0
2014-01-07 14:05:00,118.66,118.67,118.62,118.66,23100.0,118.66,118.67,118.62,118.66,23100.0
2014-01-07 14:10:00,118.66,118.68,118.63,118.64,29500.0,118.66,118.68,118.63,118.64,29500.0
2014-01-07 14:15:00,118.64,118.66,118.59,118.65,24100.0,118.64,118.66,118.59,118.65,24100.0
2014-01-07 14:20:00,118.66,118.67,118.62,118.67,8600.0,118.66,118.67,118.62,118.67,8600.0
2014-01-07 14:25:00,118.66,118.7,118.64,118.68,24200.0,118.66,118.7,118.64,118.68,24200.0
2014-01-07 14:30:00,118.68,118.72,118.66,118.72,24800.0,118.68,118.72,118.66,118.72,24800.0
2014-01-07 14:35:00,118.7,118.76,118.67,118.72,49800.0,118.7,118.76,118.67,118.72,49800.0
2014-01-07 14:40:00,118.73,118.73,118.69,118.7,15000.0,118.73,118.73,118.69,118.7,15000.0
2014-01-07 14:45:00,118.69,118.73,118.68,118.73,29200.0,118.69,118.73,118.68,118.73,29200.0
2014-01-07 14:50:00,118.73,118.73,118.69,118.71,13600.0,118.73,118.73,118.69,118.71,13600.0
2014-01-07 14:55:00,118.7,118.73,118.69,118.71,21200.0,118.7,118.73,118.69,118.71,21200.0
2014-01-07 15:00:00,118.71,118.73,118.69,118.7,19400.0,118.71,118.73,118.69,118.7,19400.0
2014-01-07 15:05:00,118.7,118.71,118.68,118.7,13400.0,118.7,118.71,118.68,118.7,13400.0
2014-01-07 15:10:00,118.7,118.71,118.68,118.7,19600.0,118.7,118.71,118.68,118.7,19600.0
2014-01-07 15:15:00,118.71,118.75,118.7,118.74,22900.0,118.71,118.75,118.7,118.74,22900.0
2014-01-07 15:20:00,118.74,118.75,118.71,118.74,17300.0,118.74,118.75,118.71,118.74,17300.0
2014-01-07 15:25:00,118.75,118.83,118.74,118.8,76600.0,118.75,118.83,118.74,118.8,76600.0
2014-01-07 15:30:00,118.8,118.89,118.8,118.85,60200.0,118.8,118.89,118.8,118.85,60200.0
2014-01-07 15:35:00,118.85,118.85,118.82,118.83,57700.0,118.85,118.85,118.82,118.83,57700.0
2014-01-07 15:40:00,118.84,118.87,118.81,118.86,58400.0,118.84,118.87,118.81,118.86,58400.0
2014-01-07 15:45:00,118.85,118.89,118.82,118.83,51800.0,118.85,118.89,118.82,118.83,51800.0
2014-01-07 15:50:00,118.84,118.91,118.83,118.9,60700.0,118.84,118.91,118.83,118.9,60700.0
2014-01-07 15:55:00,118.9,118.92,118.81,118.83,192300.0,118.9,118.92,118.81,118.83,192300.0
2014-01-08 09:30:00,117.99,118.01,117.81,117.81,503000.0,117.99,118.01,117.81,117.81,503000.0
2014-01-08 09:35:00,117.82,117.83,117.68,117.79,200700.0,117.82,117.83,117.68,117.79,200700.0
2014-01-08 09:40:00,117.79,117.82,117.57,117.79,254300.0,117.79,117.82,117.57,117.79,254300.0
2014-01-08 09:45:00,117.78,117.98,117.77,117.94,159400.0,117.78,117.98,117.77,117.94,159400.0
2014-01-08 09:50:00,117.94,117.98,117.85,117.89,48500.0,117.94,117.98,117.85,117.89,48500.0
2014-01-08 09:55:00,117.9,117.95,117.77,117.79,77100.0,117.9,117.95,117.77,117.79,77100.0
2014-01-08 10:00:00,117.78,118.13,117.7,118.06,230400.0,117.78,118.13,117.7,118.06,230400.0
2014-01-08 10:05:00,118.06,118.21,117.99,118.06,190300.0,118.06,118.21,117.99,118.06,190300.0
2014-01-08 10:10:00,118.07,118.12,118.01,118.06,48500.0,118.07,118.12,118.01,118.06,48500.0
2014-01-08 10:15:00,118.06,118.07,117.87,117.87,87200.0,118.06,118.07,117.87,117.87,87200.0
2014-01-08 10:20:00,117.87,117.88,117.74,117.85,97700.0,117.87,117.88,117.74,117.85,97700.0
2014-01-08 10:25:00,117.87,118.04,117.87,117.96,48900.0,117.87,118.04,117.87,117.96,48900.0
2014-01-08 10:30:00,117.96,117.96,117.78,117.88,53400.0,117.96,117.96,117.78,117.88,53400.0
2014-01-08 10:35:00,117.87,117.88,117.77,117.81,40300.0,117.87,117.88,117.77,117.81,40300.0
2014-01-08 10:40:00,117.82,117.85,117.77,117.83,39400.0,117.82,117.85,117.77,117.83,39400.0
2014-01-08 10:45:00,117.83,117.86,117.78,117.83,58400.0,117.83,117.86,117.78,117.83,58400.0
2014-01-08 10:50:00,117.83,117.96,117.79,117.92,67100.0,117.83,117.96,117.79,117.92,67100.0
2014-01-08 10:55:00,117.93,118.0,117.9,117.99,28500.0,117.93,118.0,117.9,117.99,28500.0
2014-01-08 11:00:00,117.99,118.07,117.95,118.0,64300.0,117.99,118.07,117.95,118.0,64300.0
2014-01-08 11:05:00,117.99,118.04,117.89,117.95,57500.0,117.99,118.04,117.89,117.95,57500.0
2014-01-08 11:10:00,117.95,118.0,117.92,117.94,31000.0,117.95,118.0,117.92,117.94,31000.0
2014-01-08 11:15:00,117.93,117.93,117.8,117.86,61600.0,117.93,117.93,117.8,117.86,61600.0
2014-01-08 11:20:00,117.83,117.92,117.81,117.89,37700.0,117.83,117.92,117.81,117.89,37700.0
2014-01-08 11:25:00,117.88,117.99,117.86,117.89,132000.0,117.88,117.99,117.86,117.89,132000.0
2014-01-08 11:30:00,117.89,117.91,117.86,117.88,64200.0,117.89,117.91,117.86,117.88,64200.0
2014-01-08 11:35:00,117.88,117.93,117.87,117.89,51900.0,117.88,117.93,117.87,117.89,51900.0
2014-01-08 11:40:00,117.89,117.91,117.86,117.88,63400.0,117.89,117.91,117.86,117.88,63400.0
2014-01-08 11:45:00,117.89,117.9,117.79,117.85,82200.0,117.89,117.9,117.79,117.85,82200.0
2014-01-08 11:50:00,117.85,117.87,117.77,117.86,59600.0,117.85,117.87,117.77,117.86,59600.0
2014-01-08 11:55:00,117.87,117.87,117.79,117.83,37100.0,117.87,117.87,117.79,117.83,37100.0
2014-01-08 12:00:00,117.83,117.84,117.71,117.71,202500.0,117.83,117.84,117.71,117.71,202500.0
2014-01-08 12:05:00,117.7,117.75,117.68,117.73,42400.0,117.7,117.75,117.68,117.73,42400.0
2014-01-08 12:10:00,117.74,117.77,117.69,117.76,60700.0,117.74,117.77,117.69,117.76,60700.0
2014-01-08 12:15:00,117.78,117.83,117.74,117.78,43200.0,117.78,117.83,117.74,117.78,43200.0
2014-01-08 12:20:00,117.79,117.81,117.77,117.78,24700.0,117.79,117.81,117.77,117.78,24700.0
2014-01-08 12:25:00,117.79,117.83,117.74,117.8,47900.0,117.79,117.83,117.74,117.8,47900.0
2014-01-08 12:30:00,117.79,117.85,117.78,117.82,27000.0,117.79,117.85,117.78,117.82,27000.0
2014-01-08 12:35:00,117.82,117.91,117.79,117.9,39600.0,117.82,117.91,117.79,117.9,39600.0
2014-01-08 12:40:00,117.89,117.93,117.87,117.88,47500.0,117.89,117.93,117.87,117.88,47500.0
2014-01-08 12:45:00,117.88,117.89,117.85,117.85,31100.0,117.88,117.89,117.85,117.85,31100.0
2014-01-08 12:50:00,117.86,117.91,117.84,117.91,55000.0,117.86,117.91,117.84,117.91,55000.0
2014-01-08 12:55:00,117.92,117.92,117.83,117.85,32500.0,117.92,117.92,117.83,117.85,32500.0
2014-01-08 13:00:00,117.86,117.99,117.82,117.99,42700.0,117.86,117.99,117.82,117.99,42700.0
2014-01-08 13:05:00,117.99,118.04,117.93,117.96,65200.0,117.99,118.04,117.93,117.96,65200.0
2014-01-08 13:10:00,117.95,117.99,117.94,117.96,28100.0,117.95,117.99,117.94,117.96,28100.0
2014-01-08 13:15:00,117.97,118.03,117.97,118.0,39500.0,117.97,118.03,117.97,118.0,39500.0
2014-01-08 13:20:00,117.99,118.12,117.99,118.1,59400.0,117.99,118.12,117.99,118.1,59400.0
2014-01-08 13:25:00,118.09,118.32,118.05,118.27,140300.0,118.09,118.32,118.05,118.27,140300.0
2014-01-08 13:30:00,118.26,118.27,118.18,118.24,81900.0,118.26,118.27,118.18,118.24,81900.0
2014-01-08 13:35:00,118.24,118.25,118.13,118.15,61100.0,118.24,118.25,118.13,118.15,61100.0
2014-01-08 13:40:00,118.16,118.19,118.13,118.14,40700.0,118.16,118.19,118.13,118.14,40700.0
2014-01-08 13:45:00,118.14,118.19,118.13,118.18,23000.0,118.14,118.19,118.13,118.18,23000.0
2014-01-08 13:50:00,118.17,118.19,118.16,118.18,26300.0,118.17,118.19,118.16,118.18,26300.0
2014-01-08 13:55:00,118.17,118.25,118.13,118.13,32700.0,118.17,118.25,118.13,118.13,32700.0
2014-01-08 14:00:00,118.15,118.16,117.82,117.82,226900.0,118.15,118.16,117.82,117.82,226900.0
2014-01-08 14:05:00,117.84,118.0,117.62,117.62,228100.0,117.84,118.0,117.62,117.62,228100.0
2014-01-08 14:10:00,117.61,117.84,117.58,117.83,183700.0,117.61,117.84,117.58,117.83,183700.0
2014-01-08 14:15:00,117.81,117.83,117.63,117.67,64500.0,117.81,117.83,117.63,117.67,64500.0
2014-01-08 14:20:00,117.68,117.71,117.5,117.63,155200.0,117.68,117.71,117.5,117.63,155200.0
2014-01-08 14:25:00,117.63,117.9,117.63,117.76,185900.0,117.63,117.9,117.63,117.76,185900.0
2014-01-08 14:30:00,117.75,117.87,117.73,117.79,73400.0,117.75,117.87,117.73,117.79,73400.0
2014-01-08 14:35:00,117.79,117.8,117.72,117.73,53000.0,117.79,117.8,117.72,117.73,53000.0
2014-01-08 14:40:00,117.74,117.85,117.73,117.84,36500.0,117.74,117.85,117.73,117.84,36500.0
2014-01-08 14:45:00,117.84,118.01,117.83,117.87,74600.0,117.84,118.01,117.83,117.87,74600.0
2014-01-08 14:50:00,117.87,117.94,117.84,117.92,21800.0,117.87,117.94,117.84,117.92,21800.0
2014-01-08 14:55:00,117.93,118.04,117.91,117.97,39900.0,117.93,118.04,117.91,117.97,39900.0
2014-01-08 15:00:00,117.96,118.03,117.95,118.01,25400.0,117.96,118.03,117.95,118.01,25400.0
2014-01-08 15:05:00,118.01,118.14,117.99,118.1,111700.0,118.01,118.14,117.99,118.1,111700.0
2014-01-08 15:10:00,118.11,118.52,118.1,118.41,279700.0,118.11,118.52,118.1,118.41,279700.0
2014-01-08 15:15:00,118.41,118.41,118.25,118.25,113900.0,118.41,118.41,118.25,118.25,113900.0
2014-01-08 15:20:00,118.26,118.37,118.25,118.31,72100.0,118.26,118.37,118.25,118.31,72100.0
2014-01-08 15:25:00,118.3,118.31,118.23,118.28,42900.0,118.3,118.31,118.23,118.28,42900.0
2014-01-08 15:30:00,118.28,118.44,118.27,118.36,106600.0,118.28,118.44,118.27,118.36,106600.0
2014-01-08 15:35:00,118.35,118.4,118.24,118.26,51500.0,118.35,118.4,118.24,118.26,51500.0
2014-01-08 15:40:00,118.26,118.37,118.14,118.23,252200.0,118.26,118.37,118.14,118.23,252200.0
2014-01-08 15:45:00,118.22,118.22,118.08,118.13,80700.0,118.22,118.22,118.08,118.13,80700.0
2014-01-08 15:50:00,118.14,118.16,118.09,118.12,92400.0,118.14,118.16,118.09,118.12,92400.0
2014-01-08 15:55:00,118.12,118.19,118.1,118.13,269400.0,118.12,118.19,118.1,118.13,269400.0
2014-01-09 09:30:00,118.12,118.25,118.06,118.25,128100.0,118.12,118.25,118.06,118.25,128100.0
2014-01-09 09:35:00,118.26,118.28,118.17,118.23,53600.0,118.26,118.28,118.17,118.23,53600.0
2014-01-09 09:40:00,118.22,118.28,118.2,118.24,44200.0,118.22,118.28,118.2,118.24,44200.0
2014-01-09 09:45:00,118.24,118.34,118.24,118.27,56600.0,118.24,118.34,118.24,118.27,56600.0
2014-01-09 09:50:00,118.24,118.34,118.23,118.29,86300.0,118.24,118.34,118.23,118.29,86300.0
2014-01-09 09:55:00,118.27,118.27,118.2,118.21,33100.0,118.27,118.27,118.2,118.21,33100.0
2014-01-09 10:00:00,118.22,118.3,118.2,118.28,71700.0,118.22,118.3,118.2,118.28,71700.0
2014-01-09 10:05:00,118.27,118.4,118.27,118.34,66600.0,118.27,118.4,118.27,118.34,66600.0
2014-01-09 10:10:00,118.34,118.37,118.26,118.27,36500.0,118.34,118.37,118.26,118.27,36500.0
2014-01-09 10:15:00,118.27,118.3,118.23,118.24,21600.0,118.27,118.3,118.23,118.24,21600.0
2014-01-09 10:20:00,118.23,118.27,118.17,118.26,128800.0,118.23,118.27,118.17,118.26,128800.0
2014-01-09 10:25:00,118.26,118.41,118.25,118.38,170200.0,118.26,118.41,118.25,118.38,170200.0
2014-01-09 10:30:00,118.37,118.38,118.3,118.35,29100.0,118.37,118.38,118.3,118.35,29100.0
2014-01-09 10:35:00,118.34,118.37,118.31,118.32,13200.0,118.34,118.37,118.31,118.32,13200.0
2014-01-09 10:40:00,118.31,118.38,118.25,118.31,43400.0,118.31,118.38,118.25,118.31,43400.0
2014-01-09 10:45:00,118.32,118.37,118.25,118.27,36700.0,118.32,118.37,118.25,118.27,36700.0
2014-01-09 10:50:00,118.27,118.31,118.24,118.26,39000.0,118.27,118.31,118.24,118.26,39000.0
2014-01-09 10:55:00,118.29,118.32,118.19,118.31,63000.0,118.29,118.32,118.19,118.31,63000.0
2014-01-09 11:00:00,118.31,118.32,118.26,118.31,56800.0,118.31,118.32,118.26,118.31,56800.0
2014-01-09 11:05:00,118.31,118.34,118.23,118.24,48700.0,118.31,118.34,118.23,118.24,48700.0
2014-01-09 11:10:00,118.22,118.31,118.15,118.28,56400.0,118.22,118.31,118.15,118.28,56400.0
2014-01-09 11:15:00,118.29,118.32,118.26,118.3,14000.0,118.29,118.32,118.26,118.3,14000.0
2014-01-09 11:20:00,118.3,118.34,118.25,118.28,19700.0,118.3,118.34,118.25,118.28,19700.0
2014-01-09 11:25:00,118.26,118.33,118.25,118.29,40300.0,118.26,118.33,118.25,118.29,40300.0
2014-01-09 11:30:00,118.28,118.28,118.03,118.08,138900.0,118.28,118.28,118.03,118.08,138900.0
2014-01-09 11:35:00,118.07,118.15,117.99,118.12,97600.0,118.07,118.15,117.99,118.12,97600.0
2014-01-09 11:40:00,118.11,118.15,118.1,118.11,23200.0,118.11,118.15,118.1,118.11,23200.0
2014-01-09 11:45:00,118.1,118.16,118.03,118.07,21300.0,118.1,118.16,118.03,118.07,21300.0
2014-01-09 11:50:00,118.07,118.1,118.01,118.1,73700.0,118.07,118.1,118.01,118.1,73700.0
2014-01-09 11:55:00,118.1,118.16,118.07,118.14,126200.0,118.1,118.16,118.07,118.14,126200.0
2014-01-09 12:00:00,118.12,118.13,118.03,118.06,32000.0,118.12,118.13,118.03,118.06,32000.0
2014-01-09 12:05:00,118.07,118.13,118.06,118.13,29200.0,118.07,118.13,118.06,118.13,29200.0
2014-01-09 12:10:00,118.13,118.21,118.1,118.17,27900.0,118.13,118.21,118.1,118.17,27900.0
2014-01-09 12:15:00,118.18,118.18,118.12,118.12,26300.0,118.18,118.18,118.12,118.12,26300.0
2014-01-09 12:20:00,118.12,118.17,118.12,118.16,23300.0,118.12,118.17,118.12,118.16,23300.0
2014-01-09 12:25:00,118.15,118.18,118.12,118.17,20300.0,118.15,118.18,118.12,118.17,20300.0
2014-01-09 12:30:00,118.18,118.26,118.15,118.26,55400.0,118.18,118.26,118.15,118.26,55400.0
2014-01-09 12:35:00,118.27,118.32,118.26,118.28,34000.0,118.27,118.32,118.26,118.28,34000.0
2014-01-09 12:40:00,118.26,118.4,118.26,118.35,58600.0,118.26,118.4,118.26,118.35,58600.0
2014-01-09 12:45:00,118.34,118.4,118.31,118.31,26200.0,118.34,118.4,118.31,118.31,26200.0
2014-01-09 12:50:00,118.31,118.34,118.28,118.33,17900.0,118.31,118.34,118.28,118.33,17900.0
2014-01-09 12:55:00,118.33,118.4,118.33,118.39,45800.0,118.33,118.4,118.33,118.39,45800.0
2014-01-09 13:00:00,118.39,118.5,118.39,118.45,83700.0,118.39,118.5,118.39,118.45,83700.0
2014-01-09 13:05:00,118.46,118.54,118.45,118.49,43200.0,118.46,118.54,118.45,118.49,43200.0
2014-01-09 13:10:00,118.5,118.56,118.47,118.48,47200.0,118.5,118.56,118.47,118.48,47200.0
2014-01-09 13:15:00,118.49,118.58,118.45,118.56,110700.0,118.49,118.58,118.45,118.56,110700.0
2014-01-09 13:20:00,118.55,118.69,118.55,118.64,69000.0,118.55,118.69,118.55,118.64,69000.0
2014-01-09 13:25:00,118.65,118.68,118.57,118.62,140200.0,118.65,118.68,118.57,118.62,140200.0
2014-01-09 13:30:00,118.61,118.61,118.46,118.5,85100.0,118.61,118.61,118.46,118.5,85100.0
2014-01-09 13:35:00,118.51,118.53,118.43,118.5,62800.0,118.51,118.53,118.43,118.5,62800.0
2014-01-09 13:40:00,118.5,118.5,118.46,118.46,20200.0,118.5,118.5,118.46,118.46,20200.0
2014-01-09 13:45:00,118.47,118.52,118.45,118.48,38000.0,118.47,118.52,118.45,118.48,38000.0
2014-01-09 13:50:00,118.48,118.48,118.45,118.47,20100.0,118.48,118.48,118.45,118.47,20100.0
2014-01-09 13:55:00,118.47,118.5,118.46,118.49,42500.0,118.47,118.5,118.46,118.49,42500.0
2014-01-09 14:00:00,118.5,118.58,118.49,118.54,25000.0,118.5,118.58,118.49,118.54,25000.0
2014-01-09 14:05:00,118.55,118.58,118.47,118.48,32200.0,118.55,118.58,118.47,118.48,32200.0
2014-01-09 14:10:00,118.48,118.5,118.46,118.5,18200.0,118.48,118.5,118.46,118.5,18200.0
2014-01-09 14:15:00,118.49,118.5,118.41,118.41,24500.0,118.49,118.5,118.41,118.41,24500.0
2014-01-09 14:20:00,118.41,118.48,118.39,118.48,12700.0,118.41,118.48,118.39,118.48,12700.0
2014-01-09 14:25:00,118.47,118.49,118.44,118.47,36500.0,118.47,118.49,118.44,118.47,36500.0
2014-01-09 14:30:00,118.47,118.5,118.45,118.47,22000.0,118.47,118.5,118.45,118.47,22000.0
2014-01-09 14:35:00,118.47,118.49,118.44,118.44,21100.0,118.47,118.49,118.44,118.44,21100.0
2014-01-09 14:40:00,118.44,118.48,118.43,118.48,23500.0,118.44,118.48,118.43,118.48,23500.0
2014-01-09 14:45:00,118.49,118.49,118.18,118.48,45200.0,118.49,118.49,118.18,118.48,45200.0
2014-01-09 14:50:00,118.48,118.49,118.44,118.46,35900.0,118.48,118.49,118.44,118.46,35900.0
2014-01-09 14:55:00,118.46,118.49,118.44,118.47,37400.0,118.46,118.49,118.44,118.47,37400.0
2014-01-09 15:00:00,118.44,118.45,118.41,118.43,14700.0,118.44,118.45,118.41,118.43,14700.0
2014-01-09 15:05:00,118.43,118.45,118.42,118.44,22600.0,118.43,118.45,118.42,118.44,22600.0
2014-01-09 15:10:00,118.44,118.45,118.42,118.44,25500.0,118.44,118.45,118.42,118.44,25500.0
2014-01-09 15:15:00,118.44,118.47,118.43,118.46,38200.0,118.44,118.47,118.43,118.46,38200.0
2014-01-09 15:20:00,118.45,118.53,118.45,118.49,27800.0,118.45,118.53,118.45,118.49,27800.0
2014-01-09 15:25:00,118.49,118.53,118.46,118.53,35100.0,118.49,118.53,118.46,118.53,35100.0
2014-01-09 15:30:00,118.52,118.53,118.44,118.46,36800.0,118.52,118.53,118.44,118.46,36800.0
2014-01-09 15:35:00,118.46,118.5,118.44,118.48,39500.0,118.46,118.5,118.44,118.48,39500.0
2014-01-09 15:40:00,118.49,118.49,118.46,118.47,53200.0,118.49,118.49,118.46,118.47,53200.0
2014-01-09 15:45:00,118.47,118.47,118.41,118.45,55400.0,118.47,118.47,118.41,118.45,55400.0
2014-01-09 15:50:00,118.44,118.45,118.39,118.44,76600.0,118.44,118.45,118.39,118.44,76600.0
2014-01-09 15:55:00,118.44,118.46,118.4,118.45,107700.0,118.44,118.46,118.4,118.45,107700.0
2014-01-10 09:30:00,119.72,119.74,119.58,119.69,380000.0,119.72,119.74,119.58,119.69,380000.0
2014-01-10 09:35:00,119.69,119.86,119.68,119.71,288700.0,119.69,119.86,119.68,119.71,288700.0
2014-01-10 09:40:00,119.72,119.88,119.71,119.79,195300.0,119.72,119.88,119.71,119.79,195300.0
2014-01-10 09:45:00,119.8,119.95,119.76,119.89,245500.0,119.8,119.95,119.76,119.89,245500.0
2014-01-10 09:50:00,119.91,120.02,119.85,120.01,247900.0,119.91,120.02,119.85,120.01,247900.0
2014-01-10 09:55:00,120.02,120.09,119.87,119.9,233500.0,120.02,120.09,119.87,119.9,233500.0
2014-01-10 10:00:00,119.9,120.03,119.88,119.91,207800.0,119.9,120.03,119.88,119.91,207800.0
2014-01-10 10:05:00,119.92,120.3,119.89,120.17,542000.0,119.92,120.3,119.89,120.17,542000.0
2014-01-10 10:10:00,120.19,120.35,120.02,120.05,235400.0,120.19,120.35,120.02,120.05,235400.0
2014-01-10 10:15:00,120.05,120.15,119.97,119.98,186400.0,120.05,120.15,119.97,119.98,186400.0
2014-01-10 10:20:00,119.99,120.08,119.94,120.07,156600.0,119.99,120.08,119.94,120.07,156600.0
2014-01-10 10:25:00,120.08,120.16,120.06,120.07,117100.0,120.08,120.16,120.06,120.07,117100.0
2014-01-10 10:30:00,120.07,120.12,119.99,120.0,130700.0,120.07,120.12,119.99,120.0,130700.0
2014-01-10 10:35:00,120.02,120.09,120.0,120.0,95400.0,120.02,120.09,120.0,120.0,95400.0
2014-01-10 10:40:00,120.01,120.06,119.98,119.99,63500.0,120.01,120.06,119.98,119.99,63500.0
2014-01-10 10:45:00,120.0,120.05,119.93,120.01,114500.0,120.0,120.05,119.93,120.01,114500.0
2014-01-10 10:50:00,120.0,120.15,119.99,120.14,96300.0,120.0,120.15,119.99,120.14,96300.0
2014-01-10 10:55:00,120.13,120.15,120.04,120.09,75000.0,120.13,120.15,120.04,120.09,75000.0
2014-01-10 11:00:00,120.1,120.14,120.06,120.07,59400.0,120.1,120.14,120.06,120.07,59400.0
2014-01-10 11:05:00,120.08,120.12,120.02,120.04,67100.0,120.08,120.12,120.02,120.04,67100.0
2014-01-10 11:10:00,120.04,120.19,120.04,120.18,120800.0,120.04,120.19,120.04,120.18,120800.0
2014-01-10 11:15:00,120.18,120.18,120.05,120.06,81100.0,120.18,120.18,120.05,120.06,81100.0
2014-01-10 11:20:00,120.06,120.08,119.96,119.96,79900.0,120.06,120.08,119.96,119.96,79900.0
2014-01-10 11:25:00,119.96,119.99,119.91,119.98,73800.0,119.96,119.99,119.91,119.98,73800.0
2014-01-10 11:30:00,119.99,120.03,119.95,120.0,60600.0,119.99,120.03,119.95,120.0,60600.0
2014-01-10 11:35:00,120.0,120.01,119.96,119.99,34100.0,120.0,120.01,119.96,119.99,34100.0
2014-01-10 11:40:00,119.98,120.02,119.93,119.95,49700.0,119.98,120.02,119.93,119.95,49700.0
2014-01-10 11:45:00,119.96,119.96,119.88,119.93,49300.0,119.96,119.96,119.88,119.93,49300.0
2014-01-10 11:50:00,119.92,119.99,119.92,119.94,44200.0,119.92,119.99,119.92,119.94,44200.0
2014-01-10 11:55:00,119.95,120.04,119.95,119.99,34500.0,119.95,120.04,119.95,119.99,34500.0
2014-01-10 12:00:00,119.99,119.99,119.93,119.97,20600.0,119.99,119.99,119.93,119.97,20600.0
2014-01-10 12:05:00,119.96,119.97,119.91,119.96,15900.0,119.96,119.97,119.91,119.96,15900.0
2014-01-10 12:10:00,119.95,119.97,119.89,119.93,19000.0,119.95,119.97,119.89,119.93,19000.0
2014-01-10 12:15:00,119.94,119.97,119.9,119.93,26600.0,119.94,119.97,119.9,119.93,26600.0
2014-01-10 12:20:00,119.95,120.04,119.94,120.04,52000.0,119.95,120.04,119.94,120.04,52000.0
2014-01-10 12:25:00,120.04,120.07,120.02,120.03,40100.0,120.04,120.07,120.02,120.03,40100.0
2014-01-10 12:30:00,120.04,120.08,120.04,120.06,34600.0,120.04,120.08,120.04,120.06,34600.0
2014-01-10 12:35:00,120.05,120.05,119.96,120.03,16400.0,120.05,120.05,119.96,120.03,16400.0
2014-01-10 12:40:00,120.04,120.13,120.0,120.0,37300.0,120.04,120.13,120.0,120.0,37300.0
2014-01-10 12:45:00,120.03,120.17,120.02,120.16,37700.0,120.03,120.17,120.02,120.16,37700.0
2014-01-10 12:50:00,120.16,120.22,120.11,120.21,51000.0,120.16,120.22,120.11,120.21,51000.0
2014-01-10 12:55:00,120.22,120.23,120.16,120.2,43000.0,120.22,120.23,120.16,120.2,43000.0
2014-01-10 13:00:00,120.21,120.25,120.15,120.18,58400.0,120.21,120.25,120.15,120.18,58400.0
2014-01-10 13:05:00,120.19,120.3,120.18,120.2,40200.0,120.19,120.3,120.18,120.2,40200.0
2014-01-10 13:10:00,120.21,120.42,120.21,120.36,154500.0,120.21,120.42,120.21,120.36,154500.0
2014-01-10 13:15:00,120.36,120.43,120.29,120.3,70800.0,120.36,120.43,120.29,120.3,70800.0
2014-01-10 13:20:00,120.31,120.36,120.27,120.3,52600.0,120.31,120.36,120.27,120.3,52600.0
2014-01-10 13:25:00,120.3,120.34,120.2,120.26,95800.0,120.3,120.34,120.2,120.26,95800.0
2014-01-10 13:30:00,120.26,120.3,120.25,120.28,59100.0,120.26,120.3,120.25,120.28,59100.0
2014-01-10 13:35:00,120.27,120.29,120.24,120.25,32100.0,120.27,120.29,120.24,120.25,32100.0
2014-01-10 13:40:00,120.24,120.27,120.19,120.23,71600.0,120.24,120.27,120.19,120.23,71600.0
2014-01-10 13:45:00,120.22,120.32,120.22,120.3,51900.0,120.22,120.32,120.22,120.3,51900.0
2014-01-10 13:50:00,120.29,120.29,120.22,120.25,42700.0,120.29,120.29,120.22,120.25,42700.0
2014-01-10 13:55:00,120.24,120.29,120.24,120.28,20900.0,120.24,120.29,120.24,120.28,20900.0
2014-01-10 14:00:00,120.29,120.3,120.2,120.24,27200.0,120.29,120.3,120.2,120.24,27200.0
2014-01-10 14:05:00,120.25,120.26,120.23,120.26,27000.0,120.25,120.26,120.23,120.26,27000.0
2014-01-10 14:10:00,120.26,120.28,120.26,120.28,21000.0,120.26,120.28,120.26,120.28,21000.0
2014-01-10 14:15:00,120.27,120.29,120.23,120.24,62600.0,120.27,120.29,120.23,120.24,62600.0
2014-01-10 14:20:00,120.24,120.25,120.22,120.25,22400.0,120.24,120.25,120.22,120.25,22400.0
2014-01-10 14:25:00,120.25,120.26,120.16,120.16,56700.0,120.25,120.26,120.16,120.16,56700.0
2014-01-10 14:30:00,120.16,120.17,120.12,120.13,56300.0,120.16,120.17,120.12,120.13,56300.0
2014-01-10 14:35:00,120.13,120.19,120.13,120.19,58700.0,120.13,120.19,120.13,120.19,58700.0
2014-01-10 14:40:00,120.19,120.2,120.17,120.2,33000.0,120.19,120.2,120.17,120.2,33000.0
2014-01-10 14:45:00,120.19,120.2,120.14,120.15,160900.0,120.19,120.2,120.14,120.15,160900.0
2014-01-10 14:50:00,120.16,120.17,120.02,120.1,81400.0,120.16,120.17,120.02,120.1,81400.0
2014-01-10 14:55:00,120.09,120.11,120.05,120.06,33400.0,120.09,120.11,120.05,120.06,33400.0
2014-01-10 15:00:00,120.06,120.08,119.99,120.05,51400.0,120.06,120.08,119.99,120.05,51400.0
2014-01-10 15:05:00,120.05,120.07,120.02,120.06,22300.0,120.05,120.07,120.02,120.06,22300.0
2014-01-10 15:10:00,120.05,120.09,120.03,120.09,19000.0,120.05,120.09,120.03,120.09,19000.0
2014-01-10 15:15:00,120.08,120.09,120.05,120.08,32700.0,120.08,120.09,120.05,120.08,32700.0
2014-01-10 15:20:00,120.09,120.11,120.06,120.06,40100.0,120.09,120.11,120.06,120.06,40100.0
2014-01-10 15:25:00,120.07,120.08,120.05,120.07,16700.0,120.07,120.08,120.05,120.07,16700.0
2014-01-10 15:30:00,120.07,120.09,120.04,120.05,31800.0,120.07,120.09,120.04,120.05,31800.0
2014-01-10 15:35:00,120.05,120.09,120.04,120.09,67200.0,120.05,120.09,120.04,120.09,67200.0
2014-01-10 15:40:00,120.08,120.15,120.08,120.12,221100.0,120.08,120.15,120.08,120.12,221100.0
2014-01-10 15:45:00,120.12,120.26,120.11,120.26,138000.0,120.12,120.26,120.11,120.26,138000.0
2014-01-10 15:50:00,120.26,120.3,120.24,120.28,163500.0,120.26,120.3,120.24,120.28,163500.0
2014-01-10 15:55:00,120.28,120.3,120.23,120.3,289400.0,120.28,120.3,120.23,120.3,289400.0
2014-01-13 09:30:00,120.27,120.42,120.25,120.38,200800.0,120.27,120.42,120.25,120.38,200800.0
2014-01-13 09:35:00,120.36,120.37,120.24,120.28,55100.0,120.36,120.37,120.24,120.28,55100.0
2014-01-13 09:40:00,120.27,120.28,120.21,120.28,53100.0,120.27,120.28,120.21,120.28,53100.0
2014-01-13 09:45:00,120.28,120.47,120.23,120.36,142900.0,120.28,120.47,120.23,120.36,142900.0
2014-01-13 09:50:00,120.36,120.46,120.35,120.4,135600.0,120.36,120.46,120.35,120.4,135600.0
2014-01-13 09:55:00,120.42,120.47,120.4,120.42,45600.0,120.42,120.47,120.4,120.42,45600.0
2014-01-13 10:00:00,120.42,120.45,120.35,120.36,64100.0,120.42,120.45,120.35,120.36,64100.0
2014-01-13 10:05:00,120.36,120.37,120.32,120.35,41200.0,120.36,120.37,120.32,120.35,41200.0
2014-01-13 10:10:00,120.35,120.39,120.32,120.34,48600.0,120.35,120.39,120.32,120.34,48600.0
2014-01-13 10:15:00,120.34,120.37,120.28,120.28,47200.0,120.34,120.37,120.28,120.28,47200.0
2014-01-13 10:20:00,120.27,120.3,120.24,120.26,108700.0,120.27,120.3,120.24,120.26,108700.0
2014-01-13 10:25:00,120.26,120.27,120.2,120.25,82300.0,120.26,120.27,120.2,120.25,82300.0
2014-01-13 10:30:00,120.26,120.34,120.26,120.32,52300.0,120.26,120.34,120.26,120.32,52300.0
2014-01-13 10:35:00,120.31,120.35,120.28,120.31,40300.0,120.31,120.35,120.28,120.31,40300.0
2014-01-13 10:40:00,120.31,120.35,120.31,120.35,28200.0,120.31,120.35,120.31,120.35,28200.0
2014-01-13 10:45:00,120.35,120.36,120.3,120.34,47500.0,120.35,120.36,120.3,120.34,47500.0
2014-01-13 10:50:00,120.35,120.39,120.28,120.31,44000.0,120.35,120.39,120.28,120.31,44000.0
2014-01-13 10:55:00,120.32,120.43,120.31,120.43,85100.0,120.32,120.43,120.31,120.43,85100.0
2014-01-13 11:00:00,120.43,120.6,120.43,120.54,133700.0,120.43,120.6,120.43,120.54,133700.0
2014-01-13 11:05:00,120.54,120.66,120.5,120.62,122200.0,120.54,120.66,120.5,120.62,122200.0
2014-01-13 11:10:00,120.62,120.65,120.57,120.59,101900.0,120.62,120.65,120.57,120.59,101900.0
2014-01-13 11:15:00,120.59,120.87,120.59,120.77,363100.0,120.59,120.87,120.59,120.77,363100.0
2014-01-13 11:20:00,120.76,120.78,120.65,120.67,184500.0,120.76,120.78,120.65,120.67,184500.0
2014-01-13 11:25:00,120.67,120.7,120.62,120.67,83600.0,120.67,120.7,120.62,120.67,83600.0
2014-01-13 11:30:00,120.68,120.72,120.65,120.68,60000.0,120.68,120.72,120.65,120.68,60000.0
2014-01-13 11:35:00,120.69,120.73,120.67,120.69,38800.0,120.69,120.73,120.67,120.69,38800.0
2014-01-13 11:40:00,120.69,120.69,120.65,120.67,22100.0,120.69,120.69,120.65,120.67,22100.0
2014-01-13 11:45:00,120.66,120.69,120.62,120.69,42100.0,120.66,120.69,120.62,120.69,42100.0
2014-01-13 11:50:00,120.68,120.68,120.55,120.55,28300.0,120.68,120.68,120.55,120.55,28300.0
2014-01-13 11:55:00,120.56,120.58,120.53,120.58,36000.0,120.56,120.58,120.53,120.58,36000.0
2014-01-13 12:00:00,120.58,120.65,120.56,120.63,29300.0,120.58,120.65,120.56,120.63,29300.0
2014-01-13 12:05:00,120.62,120.77,120.61,120.77,37700.0,120.62,120.77,120.61,120.77,37700.0
2014-01-13 12:10:00,120.77,120.77,120.68,120.72,29800.0,120.77,120.77,120.68,120.72,29800.0
2014-01-13 12:15:00,120.73,120.81,120.67,120.68,28900.0,120.73,120.81,120.67,120.68,28900.0
2014-01-13 12:20:00,120.67,120.68,120.57,120.59,42400.0,120.67,120.68,120.57,120.59,42400.0
2014-01-13 12:25:00,120.59,120.6,120.54,120.56,26700.0,120.59,120.6,120.54,120.56,26700.0
2014-01-13 12:30:00,120.57,120.65,120.53,120.65,40500.0,120.57,120.65,120.53,120.65,40500.0
2014-01-13 12:35:00,120.64,120.72,120.6,120.64,54100.0,120.64,120.72,120.6,120.64,54100.0
2014-01-13 12:40:00,120.64,120.71,120.58,120.65,15500.0,120.64,120.71,120.58,120.65,15500.0
2014-01-13 12:45:00,120.64,120.68,120.63,120.68,27300.0,120.64,120.68,120.63,120.68,27300.0
2014-01-13 12:50:00,120.68,120.76,120.65,120.65,58700.0,120.68,120.76,120.65,120.65,58700.0
2014-01-13 12:55:00,120.65,120.69,120.59,120.69,35300.0,120.65,120.69,120.59,120.69,35300.0
2014-01-13 13:00:00,120.69,120.77,120.69,120.74,110000.0,120.69,120.77,120.69,120.74,110000.0
2014-01-13 13:05:00,120.74,120.78,120.72,120.72,27600.0,120.74,120.78,120.72,120.72,27600.0
2014-01-13 13:10:00,120.72,120.84,120.72,120.81,47800.0,120.72,120.84,120.72,120.81,47800.0
2014-01-13 13:15:00,120.81,120.81,120.72,120.73,67600.0,120.81,120.81,120.72,120.73,67600.0
2014-01-13 13:20:00,120.74,120.82,120.72,120.72,40200.0,120.74,120.82,120.72,120.72,40200.0
2014-01-13 13:25:00,120.73,120.8,120.69,120.71,37400.0,120.73,120.8,120.69,120.71,37400.0
2014-01-13 13:30:00,120.71,120.76,120.69,120.71,25100.0,120.71,120.76,120.69,120.71,25100.0
2014-01-13 13:35:00,120.71,120.71,120.69,120.71,16300.0,120.71,120.71,120.69,120.71,16300.0
2014-01-13 13:40:00,120.71,120.81,120.7,120.73,79300.0,120.71,120.81,120.7,120.73,79300.0
2014-01-13 13:45:00,120.74,120.91,120.72,120.89,135500.0,120.74,120.91,120.72,120.89,135500.0
2014-01-13 13:50:00,120.88,120.97,120.81,120.93,113500.0,120.88,120.97,120.81,120.93,113500.0
2014-01-13 13:55:00,120.93,121.0,120.92,120.92,62500.0,120.93,121.0,120.92,120.92,62500.0
2014-01-13 14:00:00,120.92,120.95,120.87,120.95,27100.0,120.92,120.95,120.87,120.95,27100.0
2014-01-13 14:05:00,120.93,120.97,120.93,120.95,22300.0,120.93,120.97,120.93,120.95,22300.0
2014-01-13 14:10:00,120.95,121.0,120.93,120.94,59700.0,120.95,121.0,120.93,120.94,59700.0
2014-01-13 14:15:00,120.95,120.97,120.9,120.95,48200.0,120.95,120.97,120.9,120.95,48200.0
2014-01-13 14:20:00,120.95,121.0,120.9,120.9,26500.0,120.95,121.0,120.9,120.9,26500.0
2014-01-13 14:25:00,120.91,120.93,120.89,120.92,31400.0,120.91,120.93,120.89,120.92,31400.0
2014-01-13 14:30:00,120.93,120.94,120.8,120.83,26600.0,120.93,120.94,120.8,120.83,26600.0
2014-01-13 14:35:00,120.83,120.84,120.75,120.79,37000.0,120.83,120.84,120.75,120.79,37000.0
2014-01-13 14:40:00,120.79,120.84,120.79,120.83,17400.0,120.79,120.84,120.79,120.83,17400.0
2014-01-13 14:45:00,120.84,120.85,120.83,120.85,14800.0,120.84,120.85,120.83,120.85,14800.0
2014-01-13 14:50:00,120.85,120.85,120.8,120.84,75400.0,120.85,120.85,120.8,120.84,75400.0
2014-01-13 14:55:00,120.84,120.86,120.82,120.86,73500.0,120.84,120.86,120.82,120.86,73500.0
2014-01-13 15:00:00,120.84,120.88,120.84,120.86,36100.0,120.84,120.88,120.84,120.86,36100.0
2014-01-13 15:05:00,120.86,120.91,120.84,120.86,40900.0,120.86,120.91,120.84,120.86,40900.0
2014-01-13 15:10:00,120.87,120.93,120.87,120.88,43300.0,120.87,120.93,120.87,120.88,43300.0
2014-01-13 15:15:00,120.88,120.89,120.81,120.86,29500.0,120.88,120.89,120.81,120.86,29500.0
2014-01-13 15:20:00,120.84,120.86,120.8,120.81,31600.0,120.84,120.86,120.8,120.81,31600.0
2014-01-13 15:25:00,120.8,120.86,120.77,120.86,42400.0,120.8,120.86,120.77,120.86,42400.0
2014-01-13 15:30:00,120.86,120.94,120.86,120.93,55300.0,120.86,120.94,120.86,120.93,55300.0
2014-01-13 15:35:00,120.94,121.03,120.94,121.03,85700.0,120.94,121.03,120.94,121.03,85700.0
2014-01-13 15:40:00,121.03,121.04,120.97,121.03,182500.0,121.03,121.04,120.97,121.03,182500.0
2014-01-13 15:45:00,121.02,121.02,120.98,121.02,61400.0,121.02,121.02,120.98,121.02,61400.0
2014-01-13 15:50:00,121.02,121.03,121.01,121.03,56000.0,121.02,121.03,121.01,121.03,56000.0
2014-01-13 15:55:00,121.03,121.03,120.97,121.02,165700.0,121.03,121.03,120.97,121.02,165700.0
2014-01-14 09:30:00,120.5,120.59,120.5,120.56,109200.0,120.5,120.59,120.5,120.56,109200.0
2014-01-14 09:35:00,120.57,120.59,120.52,120.55,63000.0,120.57,120.59,120.52,120.55,63000.0
2014-01-14 09:40:00,120.56,120.65,120.54,120.61,95800.0,120.56,120.65,120.54,120.61,95800.0
2014-01-14 09:45:00,120.61,120.77,120.6,120.71,144500.0,120.61,120.77,120.6,120.71,144500.0
2014-01-14 09:50:00,120.71,120.86,120.69,120.82,142400.0,120.71,120.86,120.69,120.82,142400.0
2014-01-14 09:55:00,120.82,120.88,120.76,120.77,99500.0,120.82,120.88,120.76,120.77,99500.0
2014-01-14 10:00:00,120.78,120.78,120.68,120.71,96500.0,120.78,120.78,120.68,120.71,96500.0
2014-01-14 10:05:00,120.7,120.77,120.68,120.69,66500.0,120.7,120.77,120.68,120.69,66500.0
2014-01-14 10:10:00,120.69,120.76,120.69,120.72,41800.0,120.69,120.76,120.69,120.72,41800.0
2014-01-14 10:15:00,120.72,120.72,120.62,120.7,124100.0,120.72,120.72,120.62,120.7,124100.0
2014-01-14 10:20:00,120.7,120.93,120.64,120.83,198000.0,120.7,120.93,120.64,120.83,198000.0
2014-01-14 10:25:00,120.85,121.02,120.83,121.01,228100.0,120.85,121.02,120.83,121.01,228100.0
2014-01-14 10:30:00,121.02,121.06,120.86,120.9,156700.0,121.02,121.06,120.86,120.9,156700.0
2014-01-14 10:35:00,120.89,120.97,120.83,120.83,54100.0,120.89,120.97,120.83,120.83,54100.0
2014-01-14 10:40:00,120.86,120.87,120.8,120.87,89000.0,120.86,120.87,120.8,120.87,89000.0
2014-01-14 10:45:00,120.87,120.93,120.86,120.87,49400.0,120.87,120.93,120.86,120.87,49400.0
2014-01-14 10:50:00,120.88,120.94,120.86,120.87,45400.0,120.88,120.94,120.86,120.87,45400.0
2014-01-14 10:55:00,120.87,120.9,120.81,120.86,38400.0,120.87,120.9,120.81,120.86,38400.0
2014-01-14 11:00:00,120.84,120.89,120.7,120.7,77800.0,120.84,120.89,120.7,120.7,77800.0
2014-01-14 11:05:00,120.69,120.77,120.67,120.74,35400.0,120.69,120.77,120.67,120.74,35400.0
2014-01-14 11:10:00,120.74,120.74,120.64,120.65,103400.0,120.74,120.74,120.64,120.65,103400.0
2014-01-14 11:15:00,120.64,120.66,120.15,120.22,592700.0,120.64,120.66,120.15,120.22,592700.0
2014-01-14 11:20:00,120.21,120.21,119.81,119.93,588700.0,120.21,120.21,119.81,119.93,588700.0
2014-01-14 11:25:00,119.92,119.96,119.75,119.91,278300.0,119.92,119.96,119.75,119.91,278300.0
2014-01-14 11:30:00,119.9,119.96,119.74,119.89,202300.0,119.9,119.96,119.74,119.89,202300.0
2014-01-14 11:35:00,119.88,119.98,119.78,119.82,138700.0,119.88,119.98,119.78,119.82,138700.0
2014-01-14 11:40:00,119.82,119.94,119.8,119.91,84400.0,119.82,119.94,119.8,119.91,84400.0
2014-01-14 11:45:00,119.9,119.93,119.81,119.93,51600.0,119.9,119.93,119.81,119.93,51600.0
2014-01-14 11:50:00,119.95,120.03,119.85,120.01,78700.0,119.95,120.03,119.85,120.01,78700.0
2014-01-14 11:55:00,120.02,120.04,119.96,119.99,79600.0,120.02,120.04,119.96,119.99,79600.0
2014-01-14 12:00:00,119.98,120.04,119.86,119.91,83700.0,119.98,120.04,119.86,119.91,83700.0
2014-01-14 12:05:00,119.91,120.01,119.88,119.99,58400.0,119.91,120.01,119.88,119.99,58400.0
2014-01-14 12:10:00,119.98,120.03,119.95,120.02,18800.0,119.98,120.03,119.95,120.02,18800.0
2014-01-14 12:15:00,120.01,120.04,119.98,120.01,36500.0,120.01,120.04,119.98,120.01,36500.0
2014-01-14 12:20:00,120.01,120.02,119.94,119.99,55100.0,120.01,120.02,119.94,119.99,55100.0
2014-01-14 12:25:00,119.99,120.08,119.96,120.06,43400.0,119.99,120.08,119.96,120.06,43400.0
2014-01-14 12:30:00,120.07,120.1,120.04,120.07,49900.0,120.07,120.1,120.04,120.07,49900.0
2014-01-14 12:35:00,120.07,120.1,120.04,120.04,27800.0,120.07,120.1,120.04,120.04,27800.0
2014-01-14 12:40:00,120.04,120.08,120.03,120.05,13500.0,120.04,120.08,120.03,120.05,13500.0
2014-01-14 12:45:00,120.07,120.12,120.04,120.04,24900.0,120.07,120.12,120.04,120.04,24900.0
2014-01-14 12:50:00,120.05,120.09,120.03,120.03,13100.0,120.05,120.09,120.03,120.03,13100.0
2014-01-14 12:55:00,120.03,120.1,120.02,120.07,37100.0,120.03,120.1,120.02,120.07,37100.0
2014-01-14 13:00:00,120.08,120.15,120.05,120.05,18300.0,120.08,120.15,120.05,120.05,18300.0
2014-01-14 13:05:00,120.05,120.07,120.03,120.07,15600.0,120.05,120.07,120.03,120.07,15600.0
2014-01-14 13:10:00,120.08,120.16,120.08,120.16,27500.0,120.08,120.16,120.08,120.16,27500.0
2014-01-14 13:15:00,120.14,120.19,120.13,120.15,57200.0,120.14,120.19,120.13,120.15,57200.0
2014-01-14 13:20:00,120.15,120.15,120.05,120.08,40400.0,120.15,120.15,120.05,120.08,40400.0
2014-01-14 13:25:00,120.07,120.16,120.02,120.12,48100.0,120.07,120.16,120.02,120.12,48100.0
2014-01-14 13:30:00,120.14,120.15,120.06,120.08,36100.0,120.14,120.15,120.06,120.08,36100.0
2014-01-14 13:35:00,120.07,120.08,120.06,120.06,24000.0,120.07,120.08,120.06,120.06,24000.0
2014-01-14 13:40:00,120.06,120.07,120.05,120.06,123900.0,120.06,120.07,120.05,120.06,123900.0
2014-01-14 13:45:00,120.06,120.07,120.05,120.07,75500.0,120.06,120.07,120.05,120.07,75500.0
2014-01-14 13:50:00,120.07,120.07,120.01,120.03,97800.0,120.07,120.07,120.01,120.03,97800.0
2014-01-14 13:55:00,120.04,120.05,119.96,120.0,107300.0,120.04,120.05,119.96,120.0,107300.0
2014-01-14 14:00:00,120.01,120.05,120.0,120.05,59100.0,120.01,120.05,120.0,120.05,59100.0
2014-01-14 14:05:00,120.05,120.09,120.04,120.09,40200.0,120.05,120.09,120.04,120.09,40200.0
2014-01-14 14:10:00,120.09,120.1,120.01,120.01,47800.0,120.09,120.1,120.01,120.01,47800.0
2014-01-14 14:15:00,120.01,120.04,119.98,119.99,26000.0,120.01,120.04,119.98,119.99,26000.0
2014-01-14 14:20:00,119.99,120.02,119.99,120.0,12800.0,119.99,120.02,119.99,120.0,12800.0
2014-01-14 14:25:00,120.0,120.05,119.98,120.05,21500.0,120.0,120.05,119.98,120.05,21500.0
2014-01-14 14:30:00,120.05,120.08,119.91,119.92,53500.0,120.05,120.08,119.91,119.92,53500.0
2014-01-14 14:35:00,119.93,119.94,119.8,119.8,123600.0,119.93,119.94,119.8,119.8,123600.0
2014-01-14 14:40:00,119.81,119.84,119.72,119.78,99800.0,119.81,119.84,119.72,119.78,99800.0
2014-01-14 14:45:00,119.77,119.94,119.77,119.9,68200.0,119.77,119.94,119.77,119.9,68200.0
2014-01-14 14:50:00,119.9,119.9,119.79,119.82,60600.0,119.9,119.9,119.79,119.82,60600.0
2014-01-14 14:55:00,119.82,119.9,119.81,119.86,50400.0,119.82,119.9,119.81,119.86,50400.0
2014-01-14 15:00:00,119.85,119.88,119.83,119.88,21700.0,119.85,119.88,119.83,119.88,21700.0
2014-01-14 15:05:00,119.88,119.89,119.85,119.85,11700.0,119.88,119.89,119.85,119.85,11700.0
2014-01-14 15:10:00,119.84,119.87,119.8,119.84,68200.0,119.84,119.87,119.8,119.84,68200.0
2014-01-14 15:15:00,119.84,119.85,119.84,119.84,18700.0,119.84,119.85,119.84,119.84,18700.0
2014-01-14 15:20:00,119.83,119.83,119.75,119.82,45500.0,119.83,119.83,119.75,119.82,45500.0
2014-01-14 15:25:00,119.83,119.95,119.83,119.95,48900.0,119.83,119.95,119.83,119.95,48900.0
2014-01-14 15:30:00,119.94,119.94,119.9,119.9,45800.0,119.94,119.94,119.9,119.9,45800.0
2014-01-14 15:35:00,119.91,119.97,119.9,119.93,78000.0,119.91,119.97,119.9,119.93,78000.0
2014-01-14 15:40:00,119.92,119.92,119.81,119.84,67100.0,119.92,119.92,119.81,119.84,67100.0
2014-01-14 15:45:00,119.85,119.88,119.83,119.88,56200.0,119.85,119.88,119.83,119.88,56200.0
2014-01-14 15:50:00,119.88,119.91,119.86,119.91,84600.0,119.88,119.91,119.86,119.91,84600.0
2014-01-14 15:55:00,119.9,119.92,119.86,119.9,238700.0,119.9,119.92,119.86,119.9,238700.0
2014-01-15 09:30:00,119.19,119.29,119.16,119.22,193200.0,119.19,119.29,119.16,119.22,193200.0
2014-01-15 09:35:00,119.22,119.23,119.11,119.13,143600.0,119.22,119.23,119.11,119.13,143600.0
2014-01-15 09:40:00,119.15,119.26,119.15,119.21,87000.0,119.15,119.26,119.15,119.21,87000.0
2014-01-15 09:45:00,119.21,119.23,119.15,119.19,49800.0,119.21,119.23,119.15,119.19,49800.0
2014-01-15 09:50:00,119.19,119.33,119.17,119.32,129000.0,119.19,119.33,119.17,119.32,129000.0
2014-01-15 09:55:00,119.32,119.4,119.29,119.33,464100.0,119.32,119.4,119.29,119.33,464100.0
2014-01-15 10:00:00,119.34,119.37,119.17,119.23,165000.0,119.34,119.37,119.17,119.23,165000.0
2014-01-15 10:05:00,119.24,119.27,119.18,119.23,105000.0,119.24,119.27,119.18,119.23,105000.0
2014-01-15 10:10:00,119.23,119.38,119.22,119.36,97200.0,119.23,119.38,119.22,119.36,97200.0
2014-01-15 10:15:00,119.36,119.45,119.28,119.28,130100.0,119.36,119.45,119.28,119.28,130100.0
2014-01-15 10:20:00,119.28,119.43,119.24,119.39,71100.0,119.28,119.43,119.24,119.39,71100.0
2014-01-15 10:25:00,119.4,119.46,119.39,119.43,55800.0,119.4,119.46,119.39,119.43,55800.0
2014-01-15 10:30:00,119.43,119.54,119.42,119.47,98400.0,119.43,119.54,119.42,119.47,98400.0
2014-01-15 10:35:00,119.48,119.58,119.42,119.48,177900.0,119.48,119.58,119.42,119.48,177900.0
2014-01-15 10:40:00,119.49,119.53,119.43,119.45,57700.0,119.49,119.53,119.43,119.45,57700.0
2014-01-15 10:45:00,119.44,119.59,119.43,119.56,41500.0,119.44,119.59,119.43,119.56,41500.0
2014-01-15 10:50:00,119.56,119.59,119.49,119.55,92600.0,119.56,119.59,119.49,119.55,92600.0
2014-01-15 10:55:00,119.55,119.76,119.54,119.68,182400.0,119.55,119.76,119.54,119.68,182400.0
2014-01-15 11:00:00,119.69,119.78,119.67,119.76,37900.0,119.69,119.78,119.67,119.76,37900.0
2014-01-15 11:05:00,119.77,119.81,119.7,119.76,49800.0,119.77,119.81,119.7,119.76,49800.0
2014-01-15 11:10:00,119.76,119.78,119.58,119.61,147000.0,119.76,119.78,119.58,119.61,147000.0
2014-01-15 11:15:00,119.62,119.65,119.52,119.56,59800.0,119.62,119.65,119.52,119.56,59800.0
2014-01-15 11:20:00,119.56,119.63,119.55,119.61,20900.0,119.56,119.63,119.55,119.61,20900.0
2014-01-15 11:25:00,119.61,119.7,119.6,119.66,90600.0,119.61,119.7,119.6,119.66,90600.0
2014-01-15 11:30:00,119.66,119.71,119.61,119.64,33600.0,119.66,119.71,119.61,119.64,33600.0
2014-01-15 11:35:00,119.65,119.65,119.56,119.65,30200.0,119.65,119.65,119.56,119.65,30200.0
2014-01-15 11:40:00,119.65,119.69,119.63,119.65,44300.0,119.65,119.69,119.63,119.65,44300.0
2014-01-15 11:45:00,119.65,119.67,119.63,119.66,15500.0,119.65,119.67,119.63,119.66,15500.0
2014-01-15 11:50:00,119.67,119.67,119.6,119.6,90300.0,119.67,119.67,119.6,119.6,90300.0
2014-01-15 11:55:00,119.59,119.62,119.5,119.53,77000.0,119.59,119.62,119.5,119.53,77000.0
2014-01-15 12:00:00,119.52,119.58,119.52,119.53,46000.0,119.52,119.58,119.52,119.53,46000.0
2014-01-15 12:05:00,119.54,119.55,119.46,119.49,37700.0,119.54,119.55,119.46,119.49,37700.0
2014-01-15 12:10:00,119.5,119.56,119.48,119.54,28600.0,119.5,119.56,119.48,119.54,28600.0
2014-01-15 12:15:00,119.53,119.59,119.52,119.59,30700.0,119.53,119.59,119.52,119.59,30700.0
2014-01-15 12:20:00,119.58,119.59,119.54,119.54,9900.0,119.58,119.59,119.54,119.54,9900.0
2014-01-15 12:25:00,119.53,119.56,119.53,119.55,23400.0,119.53,119.56,119.53,119.55,23400.0
2014-01-15 12:30:00,119.55,119.59,119.54,119.56,32600.0,119.55,119.59,119.54,119.56,32600.0
2014-01-15 12:35:00,119.55,119.56,119.48,119.54,37300.0,119.55,119.56,119.48,119.54,37300.0
2014-01-15 12:40:00,119.53,119.63,119.53,119.58,18000.0,119.53,119.63,119.53,119.58,18000.0
2014-01-15 12:45:00,119.58,119.61,119.52,119.53,30000.0,119.58,119.61,119.52,119.53,30000.0
2014-01-15 12:50:00,119.54,119.6,119.54,119.57,15600.0,119.54,119.6,119.54,119.57,15600.0
2014-01-15 12:55:00,119.57,119.57,119.52,119.54,26900.0,119.57,119.57,119.52,119.54,26900.0
2014-01-15 13:00:00,119.55,119.58,119.51,119.54,24600.0,119.55,119.58,119.51,119.54,24600.0
2014-01-15 13:05:00,119.55,119.55,119.5,119.55,15800.0,119.55,119.55,119.5,119.55,15800.0
2014-01-15 13:10:00,119.54,119.57,119.51,119.52,21500.0,119.54,119.57,119.51,119.52,21500.0
2014-01-15 13:15:00,119.53,119.58,119.53,119.57,12400.0,119.53,119.58,119.53,119.57,12400.0
2014-01-15 13:20:00,119.57,119.59,119.53,119.54,22800.0,119.57,119.59,119.53,119.54,22800.0
2014-01-15 13:25:00,119.54,119.56,119.43,119.53,48800.0,119.54,119.56,119.43,119.53,48800.0
2014-01-15 13:30:00,119.53,119.53,119.47,119.52,11300.0,119.53,119.53,119.47,119.52,11300.0
2014-01-15 13:35:00,119.52,119.55,119.45,119.46,84000.0,119.52,119.55,119.45,119.46,84000.0
2014-01-15 13:40:00,119.46,119.51,119.46,119.49,23700.0,119.46,119.51,119.46,119.49,23700.0
2014-01-15 13:45:00,119.49,119.53,119.49,119.49,15100.0,119.49,119.53,119.49,119.49,15100.0
2014-01-15 13:50:00,119.5,119.55,119.5,119.52,29800.0,119.5,119.55,119.5,119.52,29800.0
2014-01-15 13:55:00,119.53,119.53,119.5,119.52,8300.0,119.53,119.53,119.5,119.52,8300.0
2014-01-15 14:00:00,119.51,119.58,119.5,119.58,9300.0,119.51,119.58,119.5,119.58,9300.0
2014-01-15 14:05:00,119.57,119.64,119.54,119.54,60200.0,119.57,119.64,119.54,119.54,60200.0
2014-01-15 14:10:00,119.54,119.55,119.51,119.51,11800.0,119.54,119.55,119.51,119.51,11800.0
2014-01-15 14:15:00,119.52,119.55,119.48,119.48,16500.0,119.52,119.55,119.48,119.48,16500.0
2014-01-15 14:20:00,119.47,119.47,119.33,119.38,82500.0,119.47,119.47,119.33,119.38,82500.0
2014-01-15 14:25:00,119.38,119.39,119.35,119.38,15900.0,119.38,119.39,119.35,119.38,15900.0
2014-01-15 14:30:00,119.39,119.41,119.36,119.4,32600.0,119.39,119.41,119.36,119.4,32600.0
2014-01-15 14:35:00,119.4,119.45,119.37,119.41,31600.0,119.4,119.45,119.37,119.41,31600.0
2014-01-15 14:40:00,119.43,119.5,119.42,119.47,17300.0,119.43,119.5,119.42,119.47,17300.0
2014-01-15 14:45:00,119.46,119.48,119.46,119.47,125100.0,119.46,119.48,119.46,119.47,125100.0
2014-01-15 14:50:00,119.48,119.52,119.47,119.5,15500.0,119.48,119.52,119.47,119.5,15500.0
2014-01-15 14:55:00,119.5,119.5,119.47,119.48,24900.0,119.5,119.5,119.47,119.48,24900.0
2014-01-15 15:00:00,119.48,119.55,119.48,119.52,21600.0,119.48,119.55,119.48,119.52,21600.0
2014-01-15 15:05:00,119.52,119.54,119.49,119.53,13600.0,119.52,119.54,119.49,119.53,13600.0
2014-01-15 15:10:00,119.53,119.56,119.51,119.55,10900.0,119.53,119.56,119.51,119.55,10900.0
2014-01-15 15:15:00,119.56,119.57,119.54,119.56,22000.0,119.56,119.57,119.54,119.56,22000.0
2014-01-15 15:20:00,119.56,119.59,119.55,119.57,19100.0,119.56,119.59,119.55,119.57,19100.0
2014-01-15 15:25:00,119.56,119.57,119.53,119.55,19300.0,119.56,119.57,119.53,119.55,19300.0
2014-01-15 15:30:00,119.55,119.61,119.54,119.6,36100.0,119.55,119.61,119.54,119.6,36100.0
2014-01-15 15:35:00,119.61,119.67,119.6,119.67,46300.0,119.61,119.67,119.6,119.67,46300.0
2014-01-15 15:40:00,119.67,119.75,119.65,119.69,58300.0,119.67,119.75,119.65,119.69,58300.0
2014-01-15 15:45:00,119.69,119.79,119.69,119.75,73500.0,119.69,119.79,119.69,119.75,73500.0
2014-01-15 15:50:00,119.76,119.77,119.67,119.72,93500.0,119.76,119.77,119.67,119.72,93500.0
2014-01-15 15:55:00,119.72,119.74,119.65,119.65,117300.0,119.72,119.74,119.65,119.65,117300.0
2014-01-16 09:30:00,119.84,119.9,119.83,119.88,83300.0,119.84,119.9,119.83,119.88,83300.0
2014-01-16 09:35:00,119.89,119.92,119.82,119.84,47100.0,119.89,119.92,119.82,119.84,47100.0
2014-01-16 09:40:00,119.85,119.85,119.79,119.82,40800.0,119.85,119.85,119.79,119.82,40800.0
2014-01-16 09:45:00,119.83,119.85,119.8,119.84,29000.0,119.83,119.85,119.8,119.84,29000.0
2014-01-16 09:50:00,119.84,119.93,119.8,119.92,87700.0,119.84,119.93,119.8,119.92,87700.0
2014-01-16 09:55:00,119.93,119.96,119.62,119.62,107300.0,119.93,119.96,119.62,119.62,107300.0
2014-01-16 10:00:00,119.61,119.76,119.58,119.74,142700.0,119.61,119.76,119.58,119.74,142700.0
2014-01-16 10:05:00,119.74,119.9,119.73,119.87,109300.0,119.74,119.9,119.73,119.87,109300.0
2014-01-16 10:10:00,119.87,119.88,119.73,119.76,52000.0,119.87,119.88,119.73,119.76,52000.0
2014-01-16 10:15:00,119.76,119.84,119.68,119.71,72100.0,119.76,119.84,119.68,119.71,72100.0
2014-01-16 10:20:00,119.7,119.77,119.7,119.72,32100.0,119.7,119.77,119.7,119.72,32100.0
2014-01-16 10:25:00,119.7,119.78,119.7,119.77,32400.0,119.7,119.78,119.7,119.77,32400.0
2014-01-16 10:30:00,119.75,119.78,119.7,119.71,32900.0,119.75,119.78,119.7,119.71,32900.0
2014-01-16 10:35:00,119.71,119.74,119.67,119.67,51500.0,119.71,119.74,119.67,119.67,51500.0
2014-01-16 10:40:00,119.66,119.7,119.62,119.69,53000.0,119.66,119.7,119.62,119.69,53000.0
2014-01-16 10:45:00,119.7,119.75,119.69,119.7,39500.0,119.7,119.75,119.69,119.7,39500.0
2014-01-16 10:50:00,119.7,119.87,119.7,119.84,125400.0,119.7,119.87,119.7,119.84,125400.0
2014-01-16 10:55:00,119.83,119.86,119.79,119.81,22900.0,119.83,119.86,119.79,119.81,22900.0
2014-01-16 11:00:00,119.81,119.83,119.77,119.81,41300.0,119.81,119.83,119.77,119.81,41300.0
2014-01-16 11:05:00,119.8,119.8,119.7,119.71,32300.0,119.8,119.8,119.7,119.71,32300.0
2014-01-16 11:10:00,119.71,119.76,119.68,119.72,68500.0,119.71,119.76,119.68,119.72,68500.0
2014-01-16 11:15:00,119.72,119.73,119.68,119.71,24700.0,119.72,119.73,119.68,119.71,24700.0
2014-01-16 11:20:00,119.71,119.74,119.7,119.71,10500.0,119.71,119.74,119.7,119.71,10500.0
2014-01-16 11:25:00,119.71,119.79,119.7,119.76,33700.0,119.71,119.79,119.7,119.76,33700.0
2014-01-16 11:30:00,119.76,119.77,119.73,119.77,19300.0,119.76,119.77,119.73,119.77,19300.0
2014-01-16 11:35:00,119.77,119.83,119.76,119.83,38300.0,119.77,119.83,119.76,119.83,38300.0
2014-01-16 11:40:00,119.81,119.82,119.76,119.77,19800.0,119.81,119.82,119.76,119.77,19800.0
2014-01-16 11:45:00,119.74,119.81,119.72,119.79,19400.0,119.74,119.81,119.72,119.79,19400.0
2014-01-16 11:50:00,119.78,119.83,119.77,119.82,33500.0,119.78,119.83,119.77,119.82,33500.0
2014-01-16 11:55:00,119.81,119.82,119.76,119.78,7100.0,119.81,119.82,119.76,119.78,7100.0
2014-01-16 12:00:00,119.79,119.82,119.79,119.82,9900.0,119.79,119.82,119.79,119.82,9900.0
2014-01-16 12:05:00,119.82,119.83,119.73,119.74,20300.0,119.82,119.83,119.73,119.74,20300.0
2014-01-16 12:10:00,119.73,119.77,119.68,119.76,87600.0,119.73,119.77,119.68,119.76,87600.0
2014-01-16 12:15:00,119.75,119.76,119.71,119.72,33800.0,119.75,119.76,119.71,119.72,33800.0
2014-01-16 12:20:00,119.72,119.75,119.68,119.75,70700.0,119.72,119.75,119.68,119.75,70700.0
2014-01-16 12:25:00,119.75,119.75,119.7,119.72,19800.0,119.75,119.75,119.7,119.72,19800.0
2014-01-16 12:30:00,119.73,119.73,119.7,119.71,24400.0,119.73,119.73,119.7,119.71,24400.0
2014-01-16 12:35:00,119.72,119.73,119.68,119.7,31800.0,119.72,119.73,119.68,119.7,31800.0
2014-01-16 12:40:00,119.71,119.74,119.68,119.68,43500.0,119.71,119.74,119.68,119.68,43500.0
2014-01-16 12:45:00,119.67,119.73,119.67,119.71,23900.0,119.67,119.73,119.67,119.71,23900.0
2014-01-16 12:50:00,119.71,119.74,119.69,119.72,14700.0,119.71,119.74,119.69,119.72,14700.0
2014-01-16 12:55:00,119.71,119.74,119.68,119.69,33200.0,119.71,119.74,119.68,119.69,33200.0
2014-01-16 13:00:00,119.69,119.72,119.66,119.72,47900.0,119.69,119.72,119.66,119.72,47900.0
2014-01-16 13:05:00,119.72,119.73,119.69,119.73,9800.0,119.72,119.73,119.69,119.73,9800.0
2014-01-16 13:10:00,119.74,119.76,119.69,119.71,18800.0,119.74,119.76,119.69,119.71,18800.0
2014-01-16 13:15:00,119.7,119.71,119.57,119.62,71300.0,119.7,119.71,119.57,119.62,71300.0
2014-01-16 13:20:00,119.62,119.63,119.57,119.62,28200.0,119.62,119.63,119.57,119.62,28200.0
2014-01-16 13:25:00,119.61,119.66,119.58,119.6,30800.0,119.61,119.66,119.58,119.6,30800.0
2014-01-16 13:30:00,119.61,119.67,119.61,119.67,8800.0,119.61,119.67,119.61,119.67,8800.0
2014-01-16 13:35:00,119.68,119.68,119.66,119.68,9500.0,119.68,119.68,119.66,119.68,9500.0
2014-01-16 13:40:00,119.69,119.69,119.67,119.68,12500.0,119.69,119.69,119.67,119.68,12500.0
2014-01-16 13:45:00,119.69,119.71,119.67,119.71,9800.0,119.69,119.71,119.67,119.71,9800.0
2014-01-16 13:50:00,119.71,119.72,119.68,119.72,7800.0,119.71,119.72,119.68,119.72,7800.0
2014-01-16 13:55:00,119.72,119.76,119.7,119.76,13100.0,119.72,119.76,119.7,119.76,13100.0
2014-01-16 14:00:00,119.76,119.76,119.71,119.75,15400.0,119.76,119.76,119.71,119.75,15400.0
2014-01-16 14:05:00,119.75,119.76,119.72,119.76,14100.0,119.75,119.76,119.72,119.76,14100.0
2014-01-16 14:10:00,119.75,119.76,119.75,119.76,6600.0,119.75,119.76,119.75,119.76,6600.0
2014-01-16 14:15:00,119.76,119.76,119.72,119.74,11300.0,119.76,119.76,119.72,119.74,11300.0
2014-01-16 14:20:00,119.75,119.75,119.73,119.73,33400.0,119.75,119.75,119.73,119.73,33400.0
2014-01-16 14:25:00,119.73,119.8,119.73,119.76,64900.0,119.73,119.8,119.73,119.76,64900.0
2014-01-16 14:30:00,119.76,119.77,119.73,119.77,35400.0,119.76,119.77,119.73,119.77,35400.0
2014-01-16 14:35:00,119.76,119.78,119.75,119.76,17100.0,119.76,119.78,119.75,119.76,17100.0
2014-01-16 14:40:00,119.77,119.8,119.76,119.78,28800.0,119.77,119.8,119.76,119.78,28800.0
2014-01-16 14:45:00,119.79,119.85,119.79,119.79,33000.0,119.79,119.85,119.79,119.79,33000.0
2014-01-16 14:50:00,119.79,119.81,119.75,119.79,21300.0,119.79,119.81,119.75,119.79,21300.0
2014-01-16 14:55:00,119.79,119.8,119.75,119.75,34500.0,119.79,119.8,119.75,119.75,34500.0
2014-01-16 15:00:00,119.75,119.78,119.7,119.78,65800.0,119.75,119.78,119.7,119.78,65800.0
2014-01-16 15:05:00,119.79,119.82,119.79,119.81,23000.0,119.79,119.82,119.79,119.81,23000.0
2014-01-16 15:10:00,119.8,119.81,119.73,119.75,19600.0,119.8,119.81,119.73,119.75,19600.0
2014-01-16 15:15:00,119.75,119.8,119.75,119.77,46600.0,119.75,119.8,119.75,119.77,46600.0
2014-01-16 15:20:00,119.78,119.79,119.74,119.78,53300.0,119.78,119.79,119.74,119.78,53300.0
2014-01-16 15:25:00,119.78,119.81,119.78,119.78,32600.0,119.78,119.81,119.78,119.78,32600.0
2014-01-16 15:30:00,119.77,119.81,119.75,119.8,39100.0,119.77,119.81,119.75,119.8,39100.0
2014-01-16 15:35:00,119.8,119.82,119.78,119.82,53800.0,119.8,119.82,119.78,119.82,53800.0
2014-01-16 15:40:00,119.82,119.82,119.79,119.81,83600.0,119.82,119.82,119.79,119.81,83600.0
2014-01-16 15:45:00,119.81,119.81,119.76,119.76,44300.0,119.81,119.81,119.76,119.76,44300.0
2014-01-16 15:50:00,119.77,119.79,119.75,119.78,38500.0,119.77,119.79,119.75,119.78,38500.0
2014-01-16 15:55:00,119.78,119.81,119.77,119.79,87300.0,119.78,119.81,119.77,119.79,87300.0
2014-01-17 09:30:00,120.38,120.41,120.25,120.29,158300.0,120.38,120.41,120.25,120.29,158300.0
2014-01-17 09:35:00,120.3,120.32,120.25,120.29,86200.0,120.3,120.32,120.25,120.29,86200.0
2014-01-17 09:40:00,120.28,120.33,120.24,120.31,72300.0,120.28,120.33,120.24,120.31,72300.0
2014-01-17 09:45:00,120.31,120.45,120.28,120.4,109200.0,120.31,120.45,120.28,120.4,109200.0
2014-01-17 09:50:00,120.4,120.45,120.34,120.4,87400.0,120.4,120.45,120.34,120.4,87400.0
2014-01-17 09:55:00,120.41,120.51,120.38,120.4,190900.0,120.41,120.51,120.38,120.4,190900.0
2014-01-17 10:00:00,120.41,120.54,120.39,120.41,173800.0,120.41,120.54,120.39,120.41,173800.0
2014-01-17 10:05:00,120.4,120.42,120.2,120.36,196900.0,120.4,120.42,120.2,120.36,196900.0
2014-01-17 10:10:00,120.36,120.37,120.32,120.35,49700.0,120.36,120.37,120.32,120.35,49700.0
2014-01-17 10:15:00,120.34,120.44,120.3,120.42,149000.0,120.34,120.44,120.3,120.42,149000.0
2014-01-17 10:20:00,120.41,120.46,120.39,120.46,60100.0,120.41,120.46,120.39,120.46,60100.0
2014-01-17 10:25:00,120.47,120.53,120.45,120.46,91200.0,120.47,120.53,120.45,120.46,91200.0
2014-01-17 10:30:00,120.47,120.5,120.39,120.41,34500.0,120.47,120.5,120.39,120.41,34500.0
2014-01-17 10:35:00,120.4,120.49,120.37,120.49,41500.0,120.4,120.49,120.37,120.49,41500.0
2014-01-17 10:40:00,120.49,120.58,120.44,120.52,128400.0,120.49,120.58,120.44,120.52,128400.0
2014-01-17 10:45:00,120.53,120.56,120.45,120.48,86700.0,120.53,120.56,120.45,120.48,86700.0
2014-01-17 10:50:00,120.48,120.5,120.46,120.49,31300.0,120.48,120.5,120.46,120.49,31300.0
2014-01-17 10:55:00,120.49,120.51,120.45,120.49,80000.0,120.49,120.51,120.45,120.49,80000.0
2014-01-17 11:00:00,120.49,120.56,120.46,120.47,50300.0,120.49,120.56,120.46,120.47,50300.0
2014-01-17 11:05:00,120.47,120.52,120.43,120.48,41500.0,120.47,120.52,120.43,120.48,41500.0
2014-01-17 11:10:00,120.48,120.78,120.48,120.74,224000.0,120.48,120.78,120.48,120.74,224000.0
2014-01-17 11:15:00,120.74,120.82,120.74,120.76,157800.0,120.74,120.82,120.74,120.76,157800.0
2014-01-17 11:20:00,120.78,120.8,120.69,120.78,101000.0,120.78,120.8,120.69,120.78,101000.0
2014-01-17 11:25:00,120.78,120.9,120.78,120.83,128900.0,120.78,120.9,120.78,120.83,128900.0
2014-01-17 11:30:00,120.84,121.0,120.84,120.94,179700.0,120.84,121.0,120.84,120.94,179700.0
2014-01-17 11:35:00,120.94,121.02,120.9,120.92,171700.0,120.94,121.02,120.9,120.92,171700.0
2014-01-17 11:40:00,120.92,121.01,120.84,120.84,58800.0,120.92,121.01,120.84,120.84,58800.0
2014-01-17 11:45:00,120.83,120.91,120.83,120.84,73000.0,120.83,120.91,120.83,120.84,73000.0
2014-01-17 11:50:00,120.83,120.86,120.81,120.83,101900.0,120.83,120.86,120.81,120.83,101900.0
2014-01-17 11:55:00,120.83,120.94,120.82,120.89,66400.0,120.83,120.94,120.82,120.89,66400.0
2014-01-17 12:00:00,120.9,120.93,120.88,120.9,48000.0,120.9,120.93,120.88,120.9,48000.0
2014-01-17 12:05:00,120.9,120.9,120.78,120.83,221300.0,120.9,120.9,120.78,120.83,221300.0
2014-01-17 12:10:00,120.83,120.84,120.76,120.78,37400.0,120.83,120.84,120.76,120.78,37400.0
2014-01-17 12:15:00,120.78,120.8,120.73,120.75,24900.0,120.78,120.8,120.73,120.75,24900.0
2014-01-17 12:20:00,120.76,120.78,120.74,120.77,44200.0,120.76,120.78,120.74,120.77,44200.0
2014-01-17 12:25:00,120.75,120.75,120.67,120.69,48700.0,120.75,120.75,120.67,120.69,48700.0
2014-01-17 12:30:00,120.68,120.73,120.64,120.71,45400.0,120.68,120.73,120.64,120.71,45400.0
2014-01-17 12:35:00,120.71,120.78,120.69,120.76,28600.0,120.71,120.78,120.69,120.76,28600.0
2014-01-17 12:40:00,120.77,120.8,120.73,120.73,30700.0,120.77,120.8,120.73,120.73,30700.0
2014-01-17 12:45:00,120.73,120.74,120.7,120.73,69800.0,120.73,120.74,120.7,120.73,69800.0
2014-01-17 12:50:00,120.74,120.76,120.72,120.72,29900.0,120.74,120.76,120.72,120.72,29900.0
2014-01-17 12:55:00,120.73,120.77,120.72,120.77,23100.0,120.73,120.77,120.72,120.77,23100.0
2014-01-17 13:00:00,120.77,120.77,120.7,120.75,18100.0,120.77,120.77,120.7,120.75,18100.0
2014-01-17 13:05:00,120.74,120.74,120.65,120.7,91000.0,120.74,120.74,120.65,120.7,91000.0
2014-01-17 13:10:00,120.7,120.75,120.7,120.73,28000.0,120.7,120.75,120.7,120.73,28000.0
2014-01-17 13:15:00,120.72,120.74,120.68,120.71,42800.0,120.72,120.74,120.68,120.71,42800.0
2014-01-17 13:20:00,120.72,120.76,120.69,120.73,139700.0,120.72,120.76,120.69,120.73,139700.0
2014-01-17 13:25:00,120.73,120.79,120.72,120.74,79400.0,120.73,120.79,120.72,120.74,79400.0
2014-01-17 13:30:00,120.75,120.77,120.71,120.76,22400.0,120.75,120.77,120.71,120.76,22400.0
2014-01-17 13:35:00,120.75,120.77,120.73,120.77,17100.0,120.75,120.77,120.73,120.77,17100.0
2014-01-17 13:40:00,120.77,120.92,120.77,120.9,102700.0,120.77,120.92,120.77,120.9,102700.0
2014-01-17 13:45:00,120.88,120.96,120.84,120.84,50500.0,120.88,120.96,120.84,120.84,50500.0
2014-01-17 13:50:00,120.85,120.85,120.72,120.73,70000.0,120.85,120.85,120.72,120.73,70000.0
2014-01-17 13:55:00,120.73,120.75,120.71,120.75,20700.0,120.73,120.75,120.71,120.75,20700.0
2014-01-17 14:00:00,120.75,120.77,120.69,120.7,30100.0,120.75,120.77,120.69,120.7,30100.0
2014-01-17 14:05:00,120.7,120.73,120.69,120.72,17700.0,120.7,120.73,120.69,120.72,17700.0
2014-01-17 14:10:00,120.73,120.74,120.7,120.72,27400.0,120.73,120.74,120.7,120.72,27400.0
2014-01-17 14:15:00,120.72,120.73,120.69,120.73,28400.0,120.72,120.73,120.69,120.73,28400.0
2014-01-17 14:20:00,120.73,120.74,120.72,120.74,20800.0,120.73,120.74,120.72,120.74,20800.0
2014-01-17 14:25:00,120.73,120.77,120.72,120.77,21100.0,120.73,120.77,120.72,120.77,21100.0
2014-01-17 14:30:00,120.77,120.78,120.76,120.78,12300.0,120.77,120.78,120.76,120.78,12300.0
2014-01-17 14:35:00,120.78,120.79,120.76,120.76,10900.0,120.78,120.79,120.76,120.76,10900.0
2014-01-17 14:40:00,120.76,120.78,120.76,120.77,37400.0,120.76,120.78,120.76,120.77,37400.0
2014-01-17 14:45:00,120.77,120.78,120.75,120.75,50100.0,120.77,120.78,120.75,120.75,50100.0
2014-01-17 14:50:00,120.76,120.78,120.75,120.77,18800.0,120.76,120.78,120.75,120.77,18800.0
2014-01-17 14:55:00,120.76,120.85,120.76,120.82,117500.0,120.76,120.85,120.76,120.82,117500.0
2014-01-17 15:00:00,120.82,120.86,120.8,120.86,109500.0,120.82,120.86,120.8,120.86,109500.0
2014-01-17 15:05:00,120.86,120.89,120.83,120.84,125000.0,120.86,120.89,120.83,120.84,125000.0
2014-01-17 15:10:00,120.84,120.84,120.8,120.8,32400.0,120.84,120.84,120.8,120.8,32400.0
2014-01-17 15:15:00,120.8,120.82,120.79,120.82,25300.0,120.8,120.82,120.79,120.82,25300.0
2014-01-17 15:20:00,120.81,120.81,120.75,120.75,37500.0,120.81,120.81,120.75,120.75,37500.0
2014-01-17 15:25:00,120.76,120.8,120.73,120.73,49900.0,120.76,120.8,120.73,120.73,49900.0
2014-01-17 15:30:00,120.73,120.74,120.7,120.7,46700.0,120.73,120.74,120.7,120.7,46700.0
2014-01-17 15:35:00,120.7,120.74,120.7,120.71,67900.0,120.7,120.74,120.7,120.71,67900.0
2014-01-17 15:40:00,120.71,120.73,120.7,120.72,84000.0,120.71,120.73,120.7,120.72,84000.0
2014-01-17 15:45:00,120.72,120.74,120.69,120.7,96400.0,120.72,120.74,120.69,120.7,96400.0
2014-01-17 15:50:00,120.7,120.8,120.69,120.8,225400.0,120.7,120.8,120.69,120.8,225400.0
2014-01-17 15:55:00,120.8,120.95,120.79,120.95,481500.0,120.8,120.95,120.79,120.95,481500.0
2014-01-21 09:30:00,119.23,119.4,119.23,119.36,220600.0,119.23,119.4,119.23,119.36,220600.0
2014-01-21 09:35:00,119.36,119.48,119.32,119.45,186200.0,119.36,119.48,119.32,119.45,186200.0
2014-01-21 09:40:00,119.45,119.65,119.43,119.55,236700.0,119.45,119.65,119.43,119.55,236700.0
2014-01-21 09:45:00,119.55,119.59,119.51,119.55,138100.0,119.55,119.59,119.51,119.55,138100.0
2014-01-21 09:50:00,119.55,119.65,119.55,119.64,282600.0,119.55,119.65,119.55,119.64,282600.0
2014-01-21 09:55:00,119.65,119.66,119.51,119.6,144600.0,119.65,119.66,119.51,119.6,144600.0
2014-01-21 10:00:00,119.59,119.62,119.39,119.46,191200.0,119.59,119.62,119.39,119.46,191200.0
2014-01-21 10:05:00,119.46,119.56,119.43,119.47,111700.0,119.46,119.56,119.43,119.47,111700.0
2014-01-21 10:10:00,119.47,119.49,119.46,119.47,63700.0,119.47,119.49,119.46,119.47,63700.0
2014-01-21 10:15:00,119.47,119.57,119.46,119.55,83400.0,119.47,119.57,119.46,119.55,83400.0
2014-01-21 10:20:00,119.55,119.66,119.55,119.65,88300.0,119.55,119.66,119.55,119.65,88300.0
2014-01-21 10:25:00,119.64,119.64,119.56,119.57,57400.0,119.64,119.64,119.56,119.57,57400.0
2014-01-21 10:30:00,119.57,119.62,119.54,119.56,52200.0,119.57,119.62,119.54,119.56,52200.0
2014-01-21 10:35:00,119.57,119.78,119.57,119.69,201600.0,119.57,119.78,119.57,119.69,201600.0
2014-01-21 10:40:00,119.67,119.68,119.58,119.61,141700.0,119.67,119.68,119.58,119.61,141700.0
2014-01-21 10:45:00,119.62,119.67,119.59,119.6,62700.0,119.62,119.67,119.59,119.6,62700.0
2014-01-21 10:50:00,119.61,119.65,119.58,119.63,127300.0,119.61,119.65,119.58,119.63,127300.0
2014-01-21 10:55:00,119.62,119.67,119.61,119.65,32300.0,119.62,119.67,119.61,119.65,32300.0
2014-01-21 11:00:00,119.66,119.67,119.55,119.56,44100.0,119.66,119.67,119.55,119.56,44100.0
2014-01-21 11:05:00,119.56,119.61,119.52,119.59,112000.0,119.56,119.61,119.52,119.59,112000.0
2014-01-21 11:10:00,119.6,119.72,119.6,119.71,153300.0,119.6,119.72,119.6,119.71,153300.0
2014-01-21 11:15:00,119.71,119.72,119.65,119.68,109300.0,119.71,119.72,119.65,119.68,109300.0
2014-01-21 11:20:00,119.68,119.73,119.68,119.7,100100.0,119.68,119.73,119.68,119.7,100100.0
2014-01-21 11:25:00,119.69,119.69,119.59,119.64,41000.0,119.69,119.69,119.59,119.64,41000.0
2014-01-21 11:30:00,119.64,119.77,119.63,119.65,114800.0,119.64,119.77,119.63,119.65,114800.0
2014-01-21 11:35:00,119.65,119.67,119.62,119.64,39000.0,119.65,119.67,119.62,119.64,39000.0
2014-01-21 11:40:00,119.65,119.73,119.65,119.71,28400.0,119.65,119.73,119.65,119.71,28400.0
2014-01-21 11:45:00,119.71,119.75,119.68,119.74,64700.0,119.71,119.75,119.68,119.74,64700.0
2014-01-21 11:50:00,119.75,119.8,119.75,119.76,95000.0,119.75,119.8,119.75,119.76,95000.0
2014-01-21 11:55:00,119.76,119.78,119.67,119.72,55300.0,119.76,119.78,119.67,119.72,55300.0
2014-01-21 12:00:00,119.72,119.77,119.71,119.77,40400.0,119.72,119.77,119.71,119.77,40400.0
2014-01-21 12:05:00,119.75,119.88,119.75,119.82,115300.0,119.75,119.88,119.75,119.82,115300.0
2014-01-21 12:10:00,119.81,119.83,119.76,119.82,26100.0,119.81,119.83,119.76,119.82,26100.0
2014-01-21 12:15:00,119.82,119.84,119.78,119.79,32500.0,119.82,119.84,119.78,119.79,32500.0
2014-01-21 12:20:00,119.79,119.8,119.75,119.76,21600.0,119.79,119.8,119.75,119.76,21600.0
2014-01-21 12:25:00,119.75,119.8,119.75,119.79,19800.0,119.75,119.8,119.75,119.79,19800.0
2014-01-21 12:30:00,119.78,119.79,119.75,119.78,18400.0,119.78,119.79,119.75,119.78,18400.0
2014-01-21 12:35:00,119.76,119.77,119.72,119.72,20400.0,119.76,119.77,119.72,119.72,20400.0
2014-01-21 12:40:00,119.72,119.72,119.65,119.66,23600.0,119.72,119.72,119.65,119.66,23600.0
2014-01-21 12:45:00,119.66,119.7,119.6,119.69,49700.0,119.66,119.7,119.6,119.69,49700.0
2014-01-21 12:50:00,119.68,119.71,119.63,119.71,31300.0,119.68,119.71,119.63,119.71,31300.0
2014-01-21 12:55:00,119.7,119.77,119.7,119.76,44100.0,119.7,119.77,119.7,119.76,44100.0
2014-01-21 13:00:00,119.76,119.81,119.75,119.79,67700.0,119.76,119.81,119.75,119.79,67700.0
2014-01-21 13:05:00,119.78,119.79,119.75,119.75,10600.0,119.78,119.79,119.75,119.75,10600.0
2014-01-21 13:10:00,119.75,119.77,119.69,119.7,20400.0,119.75,119.77,119.69,119.7,20400.0
2014-01-21 13:15:00,119.71,119.75,119.7,119.7,16300.0,119.71,119.75,119.7,119.7,16300.0
2014-01-21 13:20:00,119.7,119.79,119.7,119.73,32200.0,119.7,119.79,119.7,119.73,32200.0
2014-01-21 13:25:00,119.74,119.81,119.73,119.77,32800.0,119.74,119.81,119.73,119.77,32800.0
2014-01-21 13:30:00,119.78,119.87,119.77,119.77,53300.0,119.78,119.87,119.77,119.77,53300.0
2014-01-21 13:35:00,119.78,119.83,119.78,119.81,25800.0,119.78,119.83,119.78,119.81,25800.0
2014-01-21 13:40:00,119.81,119.83,119.78,119.79,16100.0,119.81,119.83,119.78,119.79,16100.0
2014-01-21 13:45:00,119.8,119.84,119.78,119.83,10500.0,119.8,119.84,119.78,119.83,10500.0
2014-01-21 13:50:00,119.82,119.83,119.76,119.77,17900.0,119.82,119.83,119.76,119.77,17900.0
2014-01-21 13:55:00,119.76,119.79,119.75,119.78,10000.0,119.76,119.79,119.75,119.78,10000.0
2014-01-21 14:00:00,119.78,119.8,119.77,119.78,15800.0,119.78,119.8,119.77,119.78,15800.0
2014-01-21 14:05:00,119.79,119.79,119.75,119.76,19900.0,119.79,119.79,119.75,119.76,19900.0
2014-01-21 14:10:00,119.76,119.77,119.74,119.75,12900.0,119.76,119.77,119.74,119.75,12900.0
2014-01-21 14:15:00,119.75,119.81,119.74,119.8,29000.0,119.75,119.81,119.74,119.8,29000.0
2014-01-21 14:20:00,119.79,119.84,119.79,119.8,16100.0,119.79,119.84,119.79,119.8,16100.0
2014-01-21 14:25:00,119.79,119.84,119.78,119.83,10600.0,119.79,119.84,119.78,119.83,10600.0
2014-01-21 14:30:00,119.82,119.87,119.82,119.84,42800.0,119.82,119.87,119.82,119.84,42800.0
2014-01-21 14:35:00,119.84,119.9,119.82,119.89,22400.0,119.84,119.9,119.82,119.89,22400.0
2014-01-21 14:40:00,119.89,119.97,119.89,119.94,48600.0,119.89,119.97,119.89,119.94,48600.0
2014-01-21 14:45:00,119.93,119.93,119.89,119.93,26900.0,119.93,119.93,119.89,119.93,26900.0
2014-01-21 14:50:00,119.92,119.92,119.85,119.86,34800.0,119.92,119.92,119.85,119.86,34800.0
2014-01-21 14:55:00,119.86,119.87,119.81,119.84,37900.0,119.86,119.87,119.81,119.84,37900.0
2014-01-21 15:00:00,119.83,119.87,119.83,119.85,21800.0,119.83,119.87,119.83,119.85,21800.0
2014-01-21 15:05:00,119.85,119.86,119.79,119.82,26100.0,119.85,119.86,119.79,119.82,26100.0
2014-01-21 15:10:00,119.81,119.82,119.75,119.77,39300.0,119.81,119.82,119.75,119.77,39300.0
2014-01-21 15:15:00,119.78,119.81,119.78,119.79,16800.0,119.78,119.81,119.78,119.79,16800.0
2014-01-21 15:20:00,119.8,119.82,119.77,119.79,11600.0,119.8,119.82,119.77,119.79,11600.0
2014-01-21 15:25:00,119.79,119.85,119.78,119.83,33500.0,119.79,119.85,119.78,119.83,33500.0
2014-01-21 15:30:00,119.82,119.83,119.77,119.82,24800.0,119.82,119.83,119.77,119.82,24800.0
2014-01-21 15:35:00,119.82,119.85,119.77,119.79,83900.0,119.82,119.85,119.77,119.79,83900.0
2014-01-21 15:40:00,119.79,119.81,119.67,119.69,166200.0,119.79,119.81,119.67,119.69,166200.0
2014-01-21 15:45:00,119.68,119.7,119.62,119.69,133800.0,119.68,119.7,119.62,119.69,133800.0
2014-01-21 15:50:00,119.7,119.75,119.7,119.73,120000.0,119.7,119.75,119.7,119.73,120000.0
2014-01-21 15:55:00,119.73,119.75,119.65,119.66,332800.0,119.73,119.75,119.65,119.66,332800.0
2014-01-22 09:30:00,119.65,119.65,119.61,119.64,102700.0,119.65,119.65,119.61,119.64,102700.0
2014-01-22 09:35:00,119.65,119.73,119.59,119.63,115100.0,119.65,119.73,119.59,119.63,115100.0
2014-01-22 09:40:00,119.63,119.68,119.59,119.64,56400.0,119.63,119.68,119.59,119.64,56400.0
2014-01-22 09:45:00,119.65,119.73,119.64,119.68,73600.0,119.65,119.73,119.64,119.68,73600.0
2014-01-22 09:50:00,119.68,119.77,119.68,119.75,98900.0,119.68,119.77,119.68,119.75,98900.0
2014-01-22 09:55:00,119.75,119.76,119.68,119.69,72500.0,119.75,119.76,119.68,119.69,72500.0
2014-01-22 10:00:00,119.7,119.71,119.62,119.66,73700.0,119.7,119.71,119.62,119.66,73700.0
2014-01-22 10:05:00,119.65,119.67,119.6,119.63,42400.0,119.65,119.67,119.6,119.63,42400.0
2014-01-22 10:10:00,119.63,119.64,119.6,119.62,37000.0,119.63,119.64,119.6,119.62,37000.0
2014-01-22 10:15:00,119.62,119.62,119.5,119.51,78600.0,119.62,119.62,119.5,119.51,78600.0
2014-01-22 10:20:00,119.51,119.57,119.5,119.51,55200.0,119.51,119.57,119.5,119.51,55200.0
2014-01-22 10:25:00,119.51,119.52,119.41,119.42,186600.0,119.51,119.52,119.41,119.42,186600.0
2014-01-22 10:30:00,119.41,119.49,119.4,119.49,56600.0,119.41,119.49,119.4,119.49,56600.0
2014-01-22 10:35:00,119.47,119.48,119.43,119.44,101200.0,119.47,119.48,119.43,119.44,101200.0
2014-01-22 10:40:00,119.44,119.55,119.43,119.54,42500.0,119.44,119.55,119.43,119.54,42500.0
2014-01-22 10:45:00,119.53,119.56,119.51,119.55,27100.0,119.53,119.56,119.51,119.55,27100.0
2014-01-22 10:50:00,119.54,119.63,119.54,119.6,68900.0,119.54,119.63,119.54,119.6,68900.0
2014-01-22 10:55:00,119.6,119.61,119.56,119.61,32800.0,119.6,119.61,119.56,119.61,32800.0
2014-01-22 11:00:00,119.61,119.63,119.58,119.62,41300.0,119.61,119.63,119.58,119.62,41300.0
2014-01-22 11:05:00,119.61,119.66,119.61,119.65,42500.0,119.61,119.66,119.61,119.65,42500.0
2014-01-22 11:10:00,119.65,119.68,119.64,119.66,31600.0,119.65,119.68,119.64,119.66,31600.0
2014-01-22 11:15:00,119.67,119.68,119.62,119.62,42300.0,119.67,119.68,119.62,119.62,42300.0
2014-01-22 11:20:00,119.62,119.66,119.62,119.62,21400.0,119.62,119.66,119.62,119.62,21400.0
2014-01-22 11:25:00,119.63,119.64,119.62,119.63,15600.0,119.63,119.64,119.62,119.63,15600.0
2014-01-22 11:30:00,119.63,119.65,119.61,119.64,67400.0,119.63,119.65,119.61,119.64,67400.0
2014-01-22 11:35:00,119.64,119.66,119.56,119.56,20700.0,119.64,119.66,119.56,119.56,20700.0
2014-01-22 11:40:00,119.57,119.59,119.53,119.57,28500.0,119.57,119.59,119.53,119.57,28500.0
2014-01-22 11:45:00,119.56,119.56,119.53,119.54,8200.0,119.56,119.56,119.53,119.54,8200.0
2014-01-22 11:50:00,119.53,119.58,119.51,119.58,34900.0,119.53,119.58,119.51,119.58,34900.0
2014-01-22 11:55:00,119.57,119.57,119.52,119.53,24100.0,119.57,119.57,119.52,119.53,24100.0
2014-01-22 12:00:00,119.53,119.58,119.53,119.54,29600.0,119.53,119.58,119.53,119.54,29600.0
2014-01-22 12:05:00,119.54,119.54,119.47,119.49,35200.0,119.54,119.54,119.47,119.49,35200.0
2014-01-22 12:10:00,119.48,119.51,119.48,119.5,24400.0,119.48,119.51,119.48,119.5,24400.0
2014-01-22 12:15:00,119.51,119.51,119.46,119.47,106700.0,119.51,119.51,119.46,119.47,106700.0
2014-01-22 12:20:00,119.47,119.51,119.46,119.51,46700.0,119.47,119.51,119.46,119.51,46700.0
2014-01-22 12:25:00,119.52,119.56,119.51,119.56,44600.0,119.52,119.56,119.51,119.56,44600.0
2014-01-22 12:30:00,119.56,119.57,119.53,119.56,59500.0,119.56,119.57,119.53,119.56,59500.0
2014-01-22 12:35:00,119.55,119.55,119.51,119.52,9800.0,119.55,119.55,119.51,119.52,9800.0
2014-01-22 12:40:00,119.52,119.56,119.51,119.56,17600.0,119.52,119.56,119.51,119.56,17600.0
2014-01-22 12:45:00,119.55,119.55,119.47,119.49,22800.0,119.55,119.55,119.47,119.49,22800.0
2014-01-22 12:50:00,119.5,119.5,119.44,119.47,42800.0,119.5,119.5,119.44,119.47,42800.0
2014-01-22 12:55:00,119.47,119.5,119.45,119.5,13300.0,119.47,119.5,119.45,119.5,13300.0
2014-01-22 13:00:00,119.5,119.53,119.47,119.52,27100.0,119.5,119.53,119.47,119.52,27100.0
2014-01-22 13:05:00,119.52,119.53,119.47,119.49,24800.0,119.52,119.53,119.47,119.49,24800.0
2014-01-22 13:10:00,119.49,119.5,119.44,119.45,25000.0,119.49,119.5,119.44,119.45,25000.0
2014-01-22 13:15:00,119.46,119.48,119.44,119.45,15200.0,119.46,119.48,119.44,119.45,15200.0
2014-01-22 13:20:00,119.46,119.49,119.43,119.49,61400.0,119.46,119.49,119.43,119.49,61400.0
2014-01-22 13:25:00,119.48,119.49,119.43,119.43,32500.0,119.48,119.49,119.43,119.43,32500.0
2014-01-22 13:30:00,119.44,119.51,119.43,119.51,31100.0,119.44,119.51,119.43,119.51,31100.0
2014-01-22 13:35:00,119.51,119.56,119.5,119.54,42600.0,119.51,119.56,119.5,119.54,42600.0
2014-01-22 13:40:00,119.54,119.54,119.51,119.51,9200.0,119.54,119.54,119.51,119.51,9200.0
2014-01-22 13:45:00,119.51,119.52,119.47,119.48,19400.0,119.51,119.52,119.47,119.48,19400.0
2014-01-22 13:50:00,119.48,119.5,119.46,119.47,20800.0,119.48,119.5,119.46,119.47,20800.0
2014-01-22 13:55:00,119.49,119.5,119.48,119.5,23400.0,119.49,119.5,119.48,119.5,23400.0
2014-01-22 14:00:00,119.49,119.51,119.46,119.48,28800.0,119.49,119.51,119.46,119.48,28800.0
2014-01-22 14:05:00,119.47,119.49,119.47,119.49,31400.0,119.47,119.49,119.47,119.49,31400.0
2014-01-22 14:10:00,119.48,119.52,119.48,119.5,21900.0,119.48,119.52,119.48,119.5,21900.0
2014-01-22 14:15:00,119.5,119.54,119.5,119.52,20400.0,119.5,119.54,119.5,119.52,20400.0
2014-01-22 14:20:00,119.51,119.52,119.49,119.52,20200.0,119.51,119.52,119.49,119.52,20200.0
2014-01-22 14:25:00,119.52,119.57,119.5,119.56,48300.0,119.52,119.57,119.5,119.56,48300.0
2014-01-22 14:30:00,119.56,119.57,119.52,119.52,54000.0,119.56,119.57,119.52,119.52,54000.0
2014-01-22 14:35:00,119.53,119.54,119.51,119.53,20000.0,119.53,119.54,119.51,119.53,20000.0
2014-01-22 14:40:00,119.52,119.53,119.51,119.53,22500.0,119.52,119.53,119.51,119.53,22500.0
2014-01-22 14:45:00,119.53,119.54,119.51,119.52,16500.0,119.53,119.54,119.51,119.52,16500.0
2014-01-22 14:50:00,119.52,119.55,119.52,119.53,16300.0,119.52,119.55,119.52,119.53,16300.0
2014-01-22 14:55:00,119.53,119.54,119.51,119.51,16300.0,119.53,119.54,119.51,119.51,16300.0
2014-01-22 15:00:00,119.52,119.55,119.49,119.49,19300.0,119.52,119.55,119.49,119.49,19300.0
2014-01-22 15:05:00,119.5,119.5,119.48,119.49,20700.0,119.5,119.5,119.48,119.49,20700.0
2014-01-22 15:10:00,119.5,119.51,119.49,119.5,21600.0,119.5,119.51,119.49,119.5,21600.0
2014-01-22 15:15:00,119.5,119.5,119.45,119.46,32500.0,119.5,119.5,119.45,119.46,32500.0
2014-01-22 15:20:00,119.46,119.47,119.43,119.43,60600.0,119.46,119.47,119.43,119.43,60600.0
2014-01-22 15:25:00,119.43,119.45,119.39,119.41,124100.0,119.43,119.45,119.39,119.41,124100.0
2014-01-22 15:30:00,119.42,119.42,119.39,119.39,73800.0,119.42,119.42,119.39,119.39,73800.0
2014-01-22 15:35:00,119.39,119.4,119.32,119.33,151900.0,119.39,119.4,119.32,119.33,151900.0
2014-01-22 15:40:00,119.34,119.37,119.3,119.35,96200.0,119.34,119.37,119.3,119.35,96200.0
2014-01-22 15:45:00,119.34,119.38,119.31,119.32,97300.0,119.34,119.38,119.31,119.32,97300.0
2014-01-22 15:50:00,119.32,119.33,119.17,119.19,211900.0,119.32,119.33,119.17,119.19,211900.0
2014-01-22 15:55:00,119.19,119.24,119.17,119.18,262500.0,119.19,119.24,119.17,119.18,262500.0
2014-01-23 09:30:00,120.97,121.12,120.97,121.1,270400.0,120.97,121.12,120.97,121.1,270400.0
2014-01-23 09:35:00,121.1,121.3,121.1,121.24,235200.0,121.1,121.3,121.1,121.24,235200.0
2014-01-23 09:40:00,121.23,121.28,121.09,121.1,131100.0,121.23,121.28,121.09,121.1,131100.0
2014-01-23 09:45:00,121.11,121.22,121.09,121.21,216400.0,121.11,121.22,121.09,121.21,216400.0
2014-01-23 09:50:00,121.21,121.4,121.2,121.25,249800.0,121.21,121.4,121.2,121.25,249800.0
2014-01-23 09:55:00,121.25,121.45,121.25,121.43,305500.0,121.25,121.45,121.25,121.43,305500.0
2014-01-23 10:00:00,121.44,122.0,121.42,121.7,704400.0,121.44,122.0,121.42,121.7,704400.0
2014-01-23 10:05:00,121.69,121.94,121.68,121.94,388800.0,121.69,121.94,121.68,121.94,388800.0
2014-01-23 10:10:00,121.95,122.02,121.85,121.87,305200.0,121.95,122.02,121.85,121.87,305200.0
2014-01-23 10:15:00,121.86,121.91,121.67,121.73,371700.0,121.86,121.91,121.67,121.73,371700.0
2014-01-23 10:20:00,121.73,121.8,121.7,121.76,110000.0,121.73,121.8,121.7,121.76,110000.0
2014-01-23 10:25:00,121.76,121.83,121.72,121.81,70300.0,121.76,121.83,121.72,121.81,70300.0
2014-01-23 10:30:00,121.81,121.86,121.74,121.76,156200.0,121.81,121.86,121.74,121.76,156200.0
2014-01-23 10:35:00,121.76,121.77,121.59,121.67,139900.0,121.76,121.77,121.59,121.67,139900.0
2014-01-23 10:40:00,121.66,121.68,121.59,121.61,63800.0,121.66,121.68,121.59,121.61,63800.0
2014-01-23 10:45:00,121.62,121.71,121.62,121.7,65000.0,121.62,121.71,121.62,121.7,65000.0
2014-01-23 10:50:00,121.69,121.77,121.69,121.71,96400.0,121.69,121.77,121.69,121.71,96400.0
2014-01-23 10:55:00,121.71,121.73,121.41,121.43,174800.0,121.71,121.73,121.41,121.43,174800.0
2014-01-23 11:00:00,121.42,121.43,121.23,121.38,220000.0,121.42,121.43,121.23,121.38,220000.0
2014-01-23 11:05:00,121.37,121.41,121.23,121.39,201000.0,121.37,121.41,121.23,121.39,201000.0
2014-01-23 11:10:00,121.39,121.48,121.34,121.47,69800.0,121.39,121.48,121.34,121.47,69800.0
2014-01-23 11:15:00,121.46,121.47,121.33,121.36,462100.0,121.46,121.47,121.33,121.36,462100.0
2014-01-23 11:20:00,121.37,121.46,121.34,121.44,103400.0,121.37,121.46,121.34,121.44,103400.0
2014-01-23 11:25:00,121.44,121.49,121.42,121.48,75900.0,121.44,121.49,121.42,121.48,75900.0
2014-01-23 11:30:00,121.48,121.5,121.46,121.5,74700.0,121.48,121.5,121.46,121.5,74700.0
2014-01-23 11:35:00,121.5,121.58,121.48,121.54,104900.0,121.5,121.58,121.48,121.54,104900.0
2014-01-23 11:40:00,121.55,121.6,121.53,121.59,102800.0,121.55,121.6,121.53,121.59,102800.0
2014-01-23 11:45:00,121.59,121.7,121.58,121.65,196800.0,121.59,121.7,121.58,121.65,196800.0
2014-01-23 11:50:00,121.66,121.74,121.64,121.74,40800.0,121.66,121.74,121.64,121.74,40800.0
2014-01-23 11:55:00,121.73,121.75,121.59,121.61,121100.0,121.73,121.75,121.59,121.61,121100.0
2014-01-23 12:00:00,121.61,121.63,121.53,121.63,144200.0,121.61,121.63,121.53,121.63,144200.0
2014-01-23 12:05:00,121.62,121.69,121.61,121.63,30900.0,121.62,121.69,121.61,121.63,30900.0
2014-01-23 12:10:00,121.63,121.73,121.62,121.72,23600.0,121.63,121.73,121.62,121.72,23600.0
2014-01-23 12:15:00,121.74,121.86,121.71,121.75,197000.0,121.74,121.86,121.71,121.75,197000.0
2014-01-23 12:20:00,121.75,121.85,121.71,121.8,112300.0,121.75,121.85,121.71,121.8,112300.0
2014-01-23 12:25:00,121.8,121.88,121.8,121.82,59800.0,121.8,121.88,121.8,121.82,59800.0
2014-01-23 12:30:00,121.82,121.82,121.73,121.75,95700.0,121.82,121.82,121.73,121.75,95700.0
2014-01-23 12:35:00,121.74,121.75,121.69,121.71,43400.0,121.74,121.75,121.69,121.71,43400.0
2014-01-23 12:40:00,121.7,121.73,121.68,121.71,41000.0,121.7,121.73,121.68,121.71,41000.0
2014-01-23 12:45:00,121.72,121.72,121.66,121.7,33200.0,121.72,121.72,121.66,121.7,33200.0
2014-01-23 12:50:00,121.7,121.76,121.69,121.75,29500.0,121.7,121.76,121.69,121.75,29500.0
2014-01-23 12:55:00,121.75,121.76,121.68,121.68,75200.0,121.75,121.76,121.68,121.68,75200.0
2014-01-23 13:00:00,121.68,121.72,121.67,121.71,54000.0,121.68,121.72,121.67,121.71,54000.0
2014-01-23 13:05:00,121.71,121.72,121.68,121.69,48500.0,121.71,121.72,121.68,121.69,48500.0
2014-01-23 13:10:00,121.7,121.76,121.68,121.75,53100.0,121.7,121.76,121.68,121.75,53100.0
2014-01-23 13:15:00,121.75,121.76,121.64,121.66,92100.0,121.75,121.76,121.64,121.66,92100.0
2014-01-23 13:20:00,121.67,121.69,121.63,121.68,33200.0,121.67,121.69,121.63,121.68,33200.0
2014-01-23 13:25:00,121.66,121.76,121.63,121.75,68100.0,121.66,121.76,121.63,121.75,68100.0
2014-01-23 13:30:00,121.74,121.78,121.67,121.67,90300.0,121.74,121.78,121.67,121.67,90300.0
2014-01-23 13:35:00,121.69,121.77,121.67,121.75,50800.0,121.69,121.77,121.67,121.75,50800.0
2014-01-23 13:40:00,121.75,121.84,121.71,121.8,71200.0,121.75,121.84,121.71,121.8,71200.0
2014-01-23 13:45:00,121.79,121.95,121.77,121.95,76900.0,121.79,121.95,121.77,121.95,76900.0
2014-01-23 13:50:00,121.94,121.94,121.84,121.92,76100.0,121.94,121.94,121.84,121.92,76100.0
2014-01-23 13:55:00,121.92,121.93,121.86,121.92,143100.0,121.92,121.93,121.86,121.92,143100.0
2014-01-23 14:00:00,121.91,121.94,121.86,121.9,40200.0,121.91,121.94,121.86,121.9,40200.0
2014-01-23 14:05:00,121.9,121.94,121.89,121.93,43300.0,121.9,121.94,121.89,121.93,43300.0
2014-01-23 14:10:00,121.94,121.96,121.91,121.94,90400.0,121.94,121.96,121.91,121.94,90400.0
2014-01-23 14:15:00,121.94,121.95,121.88,121.91,68500.0,121.94,121.95,121.88,121.91,68500.0
2014-01-23 14:20:00,121.9,121.96,121.87,121.87,50500.0,121.9,121.96,121.87,121.87,50500.0
2014-01-23 14:25:00,121.88,121.94,121.87,121.91,51300.0,121.88,121.94,121.87,121.91,51300.0
2014-01-23 14:30:00,121.91,121.92,121.88,121.88,40600.0,121.91,121.92,121.88,121.88,40600.0
2014-01-23 14:35:00,121.88,121.9,121.81,121.87,75000.0,121.88,121.9,121.81,121.87,75000.0
2014-01-23 14:40:00,121.86,121.86,121.8,121.8,89200.0,121.86,121.86,121.8,121.8,89200.0
2014-01-23 14:45:00,121.79,121.82,121.75,121.8,41700.0,121.79,121.82,121.75,121.8,41700.0
2014-01-23 14:50:00,121.81,121.86,121.79,121.86,40900.0,121.81,121.86,121.79,121.86,40900.0
2014-01-23 14:55:00,121.85,121.89,121.81,121.86,32900.0,121.85,121.89,121.81,121.86,32900.0
2014-01-23 15:00:00,121.85,121.88,121.82,121.87,52900.0,121.85,121.88,121.82,121.87,52900.0
2014-01-23 15:05:00,121.86,121.86,121.73,121.76,59400.0,121.86,121.86,121.73,121.76,59400.0
2014-01-23 15:10:00,121.76,121.76,121.69,121.73,65500.0,121.76,121.76,121.69,121.73,65500.0
2014-01-23 15:15:00,121.74,121.77,121.7,121.7,27500.0,121.74,121.77,121.7,121.7,27500.0
2014-01-23 15:20:00,121.7,121.72,121.67,121.68,39600.0,121.7,121.72,121.67,121.68,39600.0
2014-01-23 15:25:00,121.68,121.77,121.67,121.77,23500.0,121.68,121.77,121.67,121.77,23500.0
2014-01-23 15:30:00,121.77,121.78,121.68,121.73,99900.0,121.77,121.78,121.68,121.73,99900.0
2014-01-23 15:35:00,121.72,121.77,121.69,121.76,111900.0,121.72,121.77,121.69,121.76,111900.0
2014-01-23 15:40:00,121.76,121.83,121.75,121.83,118800.0,121.76,121.83,121.75,121.83,118800.0
2014-01-23 15:45:00,121.82,121.83,121.72,121.72,161200.0,121.82,121.83,121.72,121.72,161200.0
2014-01-23 15:50:00,121.71,121.74,121.64,121.64,152600.0,121.71,121.74,121.64,121.64,152600.0
2014-01-23 15:55:00,121.65,121.78,121.62,121.78,525600.0,121.65,121.78,121.62,121.78,525600.0
2014-01-24 09:30:00,122.06,122.25,122.05,122.22,231700.0,122.06,122.25,122.05,122.22,231700.0
2014-01-24 09:35:00,122.22,122.28,122.2,122.23,138900.0,122.22,122.28,122.2,122.23,138900.0
2014-01-24 09:40:00,122.23,122.48,122.22,122.42,205600.0,122.23,122.48,122.22,122.42,205600.0
2014-01-24 09:45:00,122.43,122.5,122.28,122.32,203100.0,122.43,122.5,122.28,122.32,203100.0
2014-01-24 09:50:00,122.31,122.39,122.25,122.28,92900.0,122.31,122.39,122.25,122.28,92900.0
2014-01-24 09:55:00,122.27,122.27,122.13,122.18,149600.0,122.27,122.27,122.13,122.18,149600.0
2014-01-24 10:00:00,122.18,122.25,122.1,122.2,150000.0,122.18,122.25,122.1,122.2,150000.0
2014-01-24 10:05:00,122.21,122.22,122.15,122.18,65900.0,122.21,122.22,122.15,122.18,65900.0
2014-01-24 10:10:00,122.18,122.34,122.18,122.32,79400.0,122.18,122.34,122.18,122.32,79400.0
2014-01-24 10:15:00,122.33,122.41,122.29,122.33,110300.0,122.33,122.41,122.29,122.33,110300.0
2014-01-24 10:20:00,122.32,122.34,122.22,122.28,94800.0,122.32,122.34,122.22,122.28,94800.0
2014-01-24 10:25:00,122.28,122.29,122.18,122.25,180800.0,122.28,122.29,122.18,122.25,180800.0
2014-01-24 10:30:00,122.25,122.3,122.25,122.27,74600.0,122.25,122.3,122.25,122.27,74600.0
2014-01-24 10:35:00,122.28,122.28,122.18,122.23,72700.0,122.28,122.28,122.18,122.23,72700.0
2014-01-24 10:40:00,122.23,122.29,122.19,122.28,72800.0,122.23,122.29,122.19,122.28,72800.0
2014-01-24 10:45:00,122.28,122.32,122.22,122.28,79400.0,122.28,122.32,122.22,122.28,79400.0
2014-01-24 10:50:00,122.29,122.3,122.03,122.13,187900.0,122.29,122.3,122.03,122.13,187900.0
2014-01-24 10:55:00,122.15,122.26,122.11,122.12,58600.0,122.15,122.26,122.11,122.12,58600.0
2014-01-24 11:00:00,122.12,122.14,122.05,122.09,88600.0,122.12,122.14,122.05,122.09,88600.0
2014-01-24 11:05:00,122.09,122.13,122.05,122.13,60000.0,122.09,122.13,122.05,122.13,60000.0
2014-01-24 11:10:00,122.14,122.23,122.11,122.16,68300.0,122.14,122.23,122.11,122.16,68300.0
2014-01-24 11:15:00,122.16,122.18,122.13,122.16,41100.0,122.16,122.18,122.13,122.16,41100.0
2014-01-24 11:20:00,122.16,122.24,122.15,122.16,60200.0,122.16,122.24,122.15,122.16,60200.0
2014-01-24 11:25:00,122.16,122.2,122.12,122.15,100300.0,122.16,122.2,122.12,122.15,100300.0
2014-01-24 11:30:00,122.14,122.18,122.03,122.06,79200.0,122.14,122.18,122.03,122.06,79200.0
2014-01-24 11:35:00,122.06,122.06,121.64,121.69,323600.0,122.06,122.06,121.64,121.69,323600.0
2014-01-24 11:40:00,121.69,121.77,121.55,121.67,452800.0,121.69,121.77,121.55,121.67,452800.0
2014-01-24 11:45:00,121.66,121.8,121.65,121.79,100100.0,121.66,121.8,121.65,121.79,100100.0
2014-01-24 11:50:00,121.78,121.79,121.57,121.62,95200.0,121.78,121.79,121.57,121.62,95200.0
2014-01-24 11:55:00,121.62,121.75,121.56,121.68,172800.0,121.62,121.75,121.56,121.68,172800.0
2014-01-24 12:00:00,121.68,121.84,121.63,121.83,75400.0,121.68,121.84,121.63,121.83,75400.0
2014-01-24 12:05:00,121.83,121.86,121.77,121.79,50500.0,121.83,121.86,121.77,121.79,50500.0
2014-01-24 12:10:00,121.78,121.84,121.73,121.8,72900.0,121.78,121.84,121.73,121.8,72900.0
2014-01-24 12:15:00,121.79,121.83,121.76,121.82,44200.0,121.79,121.83,121.76,121.82,44200.0
2014-01-24 12:20:00,121.82,121.84,121.75,121.84,35100.0,121.82,121.84,121.75,121.84,35100.0
2014-01-24 12:25:00,121.83,121.86,121.82,121.85,42600.0,121.83,121.86,121.82,121.85,42600.0
2014-01-24 12:30:00,121.85,121.86,121.77,121.8,44800.0,121.85,121.86,121.77,121.8,44800.0
2014-01-24 12:35:00,121.79,121.83,121.77,121.78,24400.0,121.79,121.83,121.77,121.78,24400.0
2014-01-24 12:40:00,121.79,121.93,121.79,121.86,89000.0,121.79,121.93,121.79,121.86,89000.0
2014-01-24 12:45:00,121.86,121.92,121.84,121.84,87100.0,121.86,121.92,121.84,121.84,87100.0
2014-01-24 12:50:00,121.84,121.88,121.79,121.8,33000.0,121.84,121.88,121.79,121.8,33000.0
2014-01-24 12:55:00,121.8,121.8,121.61,121.73,69900.0,121.8,121.8,121.61,121.73,69900.0
2014-01-24 13:00:00,121.72,121.84,121.7,121.81,63500.0,121.72,121.84,121.7,121.81,63500.0
2014-01-24 13:05:00,121.8,121.81,121.75,121.79,14400.0,121.8,121.81,121.75,121.79,14400.0
2014-01-24 13:10:00,121.8,121.87,121.8,121.84,23300.0,121.8,121.87,121.8,121.84,23300.0
2014-01-24 13:15:00,121.85,121.85,121.8,121.82,19100.0,121.85,121.85,121.8,121.82,19100.0
2014-01-24 13:20:00,121.83,121.84,121.8,121.82,68600.0,121.83,121.84,121.8,121.82,68600.0
2014-01-24 13:25:00,121.81,121.97,121.8,121.92,58100.0,121.81,121.97,121.8,121.92,58100.0
2014-01-24 13:30:00,121.95,122.02,121.94,121.99,34100.0,121.95,122.02,121.94,121.99,34100.0
2014-01-24 13:35:00,122.0,122.03,121.91,121.92,64700.0,122.0,122.03,121.91,121.92,64700.0
2014-01-24 13:40:00,121.92,121.93,121.86,121.88,39400.0,121.92,121.93,121.86,121.88,39400.0
2014-01-24 13:45:00,121.88,121.89,121.83,121.83,35200.0,121.88,121.89,121.83,121.83,35200.0
2014-01-24 13:50:00,121.84,121.88,121.84,121.87,45300.0,121.84,121.88,121.84,121.87,45300.0
2014-01-24 13:55:00,121.87,121.97,121.87,121.97,23800.0,121.87,121.97,121.87,121.97,23800.0
2014-01-24 14:00:00,121.97,122.0,121.92,121.93,39500.0,121.97,122.0,121.92,121.93,39500.0
2014-01-24 14:05:00,121.92,121.95,121.87,121.89,30400.0,121.92,121.95,121.87,121.89,30400.0
2014-01-24 14:10:00,121.9,121.96,121.84,121.96,29000.0,121.9,121.96,121.84,121.96,29000.0
2014-01-24 14:15:00,121.96,121.96,121.88,121.94,40200.0,121.96,121.96,121.88,121.94,40200.0
2014-01-24 14:20:00,121.95,121.96,121.89,121.94,37400.0,121.95,121.96,121.89,121.94,37400.0
2014-01-24 14:25:00,121.94,122.0,121.9,121.94,46500.0,121.94,122.0,121.9,121.94,46500.0
2014-01-24 14:30:00,121.95,122.01,121.92,121.95,45000.0,121.95,122.01,121.92,121.95,45000.0
2014-01-24 14:35:00,121.95,121.96,121.92,121.92,49700.0,121.95,121.96,121.92,121.92,49700.0
2014-01-24 14:40:00,121.93,121.96,121.88,121.92,54100.0,121.93,121.96,121.88,121.92,54100.0
2014-01-24 14:45:00,121.91,121.92,121.87,121.91,28800.0,121.91,121.92,121.87,121.91,28800.0
2014-01-24 14:50:00,121.9,122.03,121.88,121.98,69600.0,121.9,122.03,121.88,121.98,69600.0
2014-01-24 14:55:00,121.99,122.04,121.96,122.03,70000.0,121.99,122.04,121.96,122.03,70000.0
2014-01-24 15:00:00,122.04,122.1,122.03,122.08,71900.0,122.04,122.1,122.03,122.08,71900.0
2014-01-24 15:05:00,122.08,122.12,122.07,122.11,52300.0,122.08,122.12,122.07,122.11,52300.0
2014-01-24 15:10:00,122.11,122.25,122.1,122.25,93200.0,122.11,122.25,122.1,122.25,93200.0
2014-01-24 15:15:00,122.26,122.38,122.26,122.34,205600.0,122.26,122.38,122.26,122.34,205600.0
2014-01-24 15:20:00,122.34,122.34,122.27,122.3,93700.0,122.34,122.34,122.27,122.3,93700.0
2014-01-24 15:25:00,122.29,122.32,122.23,122.25,86300.0,122.29,122.32,122.23,122.25,86300.0
2014-01-24 15:30:00,122.25,122.28,122.15,122.17,172100.0,122.25,122.28,122.15,122.17,172100.0
2014-01-24 15:35:00,122.18,122.24,122.17,122.2,71800.0,122.18,122.24,122.17,122.2,71800.0
2014-01-24 15:40:00,122.2,122.26,122.18,122.24,100000.0,122.2,122.26,122.18,122.24,100000.0
2014-01-24 15:45:00,122.23,122.28,122.23,122.25,124400.0,122.23,122.28,122.23,122.25,124400.0
2014-01-24 15:50:00,122.25,122.36,122.21,122.27,194200.0,122.25,122.36,122.21,122.27,194200.0
2014-01-24 15:55:00,122.28,122.34,122.22,122.31,428800.0,122.28,122.34,122.22,122.31,428800.0
2014-01-27 09:30:00,121.65,121.68,121.41,121.63,265500.0,121.65,121.68,121.41,121.63,265500.0
2014-01-27 09:35:00,121.64,121.64,121.42,121.43,160400.0,121.64,121.64,121.42,121.43,160400.0
2014-01-27 09:40:00,121.43,121.45,121.26,121.32,163900.0,121.43,121.45,121.26,121.32,163900.0
2014-01-27 09:45:00,121.33,121.36,121.21,121.28,159800.0,121.33,121.36,121.21,121.28,159800.0
2014-01-27 09:50:00,121.29,121.43,121.29,121.38,94600.0,121.29,121.43,121.29,121.38,94600.0
2014-01-27 09:55:00,121.38,121.4,121.34,121.4,54500.0,121.38,121.4,121.34,121.4,54500.0
2014-01-27 10:00:00,121.4,121.62,121.39,121.5,163800.0,121.4,121.62,121.39,121.5,163800.0
2014-01-27 10:05:00,121.5,121.63,121.47,121.57,88700.0,121.5,121.63,121.47,121.57,88700.0
2014-01-27 10:10:00,121.58,121.64,121.54,121.64,43500.0,121.58,121.64,121.54,121.64,43500.0
2014-01-27 10:15:00,121.65,121.67,121.56,121.66,58500.0,121.65,121.67,121.56,121.66,58500.0
2014-01-27 10:20:00,121.66,121.75,121.66,121.69,98500.0,121.66,121.75,121.66,121.69,98500.0
2014-01-27 10:25:00,121.68,121.68,121.51,121.63,111200.0,121.68,121.68,121.51,121.63,111200.0
2014-01-27 10:30:00,121.63,121.63,121.47,121.49,57400.0,121.63,121.63,121.47,121.49,57400.0
2014-01-27 10:35:00,121.49,121.62,121.48,121.6,39000.0,121.49,121.62,121.48,121.6,39000.0
2014-01-27 10:40:00,121.61,121.62,121.46,121.47,75300.0,121.61,121.62,121.46,121.47,75300.0
2014-01-27 10:45:00,121.48,121.49,121.38,121.49,73500.0,121.48,121.49,121.38,121.49,73500.0
2014-01-27 10:50:00,121.49,121.72,121.44,121.68,70700.0,121.49,121.72,121.44,121.68,70700.0
2014-01-27 10:55:00,121.67,121.68,121.51,121.65,42200.0,121.67,121.68,121.51,121.65,42200.0
2014-01-27 11:00:00,121.65,121.72,121.62,121.64,63800.0,121.65,121.72,121.62,121.64,63800.0
2014-01-27 11:05:00,121.66,121.66,121.5,121.59,77400.0,121.66,121.66,121.5,121.59,77400.0
2014-01-27 11:10:00,121.59,121.7,121.58,121.61,54500.0,121.59,121.7,121.58,121.61,54500.0
2014-01-27 11:15:00,121.6,121.61,121.52,121.53,47200.0,121.6,121.61,121.52,121.53,47200.0
2014-01-27 11:20:00,121.55,121.55,121.43,121.51,62700.0,121.55,121.55,121.43,121.51,62700.0
2014-01-27 11:25:00,121.5,121.5,121.43,121.48,34000.0,121.5,121.5,121.43,121.48,34000.0
2014-01-27 11:30:00,121.48,121.59,121.47,121.57,46200.0,121.48,121.59,121.47,121.57,46200.0
2014-01-27 11:35:00,121.56,121.7,121.56,121.68,79600.0,121.56,121.7,121.56,121.68,79600.0
2014-01-27 11:40:00,121.69,121.71,121.55,121.59,27000.0,121.69,121.71,121.55,121.59,27000.0
2014-01-27 11:45:00,121.6,121.67,121.58,121.64,57400.0,121.6,121.67,121.58,121.64,57400.0
2014-01-27 11:50:00,121.63,121.67,121.56,121.61,103300.0,121.63,121.67,121.56,121.61,103300.0
2014-01-27 11:55:00,121.62,121.81,121.58,121.8,94800.0,121.62,121.81,121.58,121.8,94800.0
2014-01-27 12:00:00,121.82,121.84,121.79,121.8,85600.0,121.82,121.84,121.79,121.8,85600.0
2014-01-27 12:05:00,121.81,121.88,121.8,121.8,82300.0,121.81,121.88,121.8,121.8,82300.0
2014-01-27 12:10:00,121.81,121.82,121.79,121.81,20300.0,121.81,121.82,121.79,121.81,20300.0
2014-01-27 12:15:00,121.8,121.95,121.79,121.93,82100.0,121.8,121.95,121.79,121.93,82100.0
2014-01-27 12:20:00,121.93,121.99,121.88,121.88,71300.0,121.93,121.99,121.88,121.88,71300.0
2014-01-27 12:25:00,121.88,121.91,121.88,121.89,41100.0,121.88,121.91,121.88,121.89,41100.0
2014-01-27 12:30:00,121.88,121.94,121.88,121.92,35900.0,121.88,121.94,121.88,121.92,35900.0
2014-01-27 12:35:00,121.92,121.94,121.88,121.9,78200.0,121.92,121.94,121.88,121.9,78200.0
2014-01-27 12:40:00,121.9,121.94,121.88,121.89,28500.0,121.9,121.94,121.88,121.89,28500.0
2014-01-27 12:45:00,121.89,121.94,121.88,121.9,21700.0,121.89,121.94,121.88,121.9,21700.0
2014-01-27 12:50:00,121.89,121.97,121.89,121.92,39600.0,121.89,121.97,121.89,121.92,39600.0
2014-01-27 12:55:00,121.92,122.06,121.91,121.92,88400.0,121.92,122.06,121.91,121.92,88400.0
2014-01-27 13:00:00,121.92,121.94,121.88,121.94,41400.0,121.92,121.94,121.88,121.94,41400.0
2014-01-27 13:05:00,121.94,121.95,121.76,121.79,91800.0,121.94,121.95,121.76,121.79,91800.0
2014-01-27 13:10:00,121.79,121.79,121.71,121.72,37600.0,121.79,121.79,121.71,121.72,37600.0
2014-01-27 13:15:00,121.71,121.72,121.64,121.72,70000.0,121.71,121.72,121.64,121.72,70000.0
2014-01-27 13:20:00,121.72,121.75,121.71,121.74,37000.0,121.72,121.75,121.71,121.74,37000.0
2014-01-27 13:25:00,121.74,121.84,121.74,121.8,41600.0,121.74,121.84,121.74,121.8,41600.0
2014-01-27 13:30:00,121.79,121.81,121.71,121.77,64900.0,121.79,121.81,121.71,121.77,64900.0
2014-01-27 13:35:00,121.78,121.78,121.63,121.63,42700.0,121.78,121.78,121.63,121.63,42700.0
2014-01-27 13:40:00,121.62,121.64,121.5,121.54,65200.0,121.62,121.64,121.5,121.54,65200.0
2014-01-27 13:45:00,121.53,121.56,121.38,121.39,86600.0,121.53,121.56,121.38,121.39,86600.0
2014-01-27 13:50:00,121.39,121.5,121.34,121.5,60000.0,121.39,121.5,121.34,121.5,60000.0
2014-01-27 13:55:00,121.5,121.54,121.47,121.5,33400.0,121.5,121.54,121.47,121.5,33400.0
2014-01-27 14:00:00,121.5,121.5,121.16,121.3,183700.0,121.5,121.5,121.16,121.3,183700.0
2014-01-27 14:05:00,121.3,121.32,121.17,121.21,60500.0,121.3,121.32,121.17,121.21,60500.0
2014-01-27 14:10:00,121.2,121.25,120.99,120.99,167400.0,121.2,121.25,120.99,120.99,167400.0
2014-01-27 14:15:00,120.99,120.99,120.78,120.93,203400.0,120.99,120.99,120.78,120.93,203400.0
2014-01-27 14:20:00,120.91,120.95,120.87,120.9,110000.0,120.91,120.95,120.87,120.9,110000.0
2014-01-27 14:25:00,120.9,120.94,120.84,120.85,71800.0,120.9,120.94,120.84,120.85,71800.0
2014-01-27 14:30:00,120.87,120.87,120.72,120.74,59000.0,120.87,120.87,120.72,120.74,59000.0
2014-01-27 14:35:00,120.75,120.82,120.72,120.79,69700.0,120.75,120.82,120.72,120.79,69700.0
2014-01-27 14:40:00,120.82,120.91,120.82,120.89,36000.0,120.82,120.91,120.82,120.89,36000.0
2014-01-27 14:45:00,120.89,120.92,120.83,120.91,103000.0,120.89,120.92,120.83,120.91,103000.0
2014-01-27 14:50:00,120.9,120.9,120.77,120.84,74500.0,120.9,120.9,120.77,120.84,74500.0
2014-01-27 14:55:00,120.84,120.9,120.76,120.78,45200.0,120.84,120.9,120.76,120.78,45200.0
2014-01-27 15:00:00,120.79,120.89,120.79,120.86,41100.0,120.79,120.89,120.79,120.86,41100.0
2014-01-27 15:05:00,120.86,120.91,120.85,120.85,28000.0,120.86,120.91,120.85,120.85,28000.0
2014-01-27 15:10:00,120.84,120.89,120.8,120.81,26100.0,120.84,120.89,120.8,120.81,26100.0
2014-01-27 15:15:00,120.81,120.89,120.81,120.86,30300.0,120.81,120.89,120.81,120.86,30300.0
2014-01-27 15:20:00,120.86,120.94,120.85,120.92,30600.0,120.86,120.94,120.85,120.92,30600.0
2014-01-27 15:25:00,120.93,120.97,120.9,120.96,22100.0,120.93,120.97,120.9,120.96,22100.0
2014-01-27 15:30:00,120.95,120.96,120.93,120.95,72600.0,120.95,120.96,120.93,120.95,72600.0
2014-01-27 15:35:00,120.95,120.96,120.92,120.95,106400.0,120.95,120.96,120.92,120.95,106400.0
2014-01-27 15:40:00,120.95,121.07,120.94,121.04,148300.0,120.95,121.07,120.94,121.04,148300.0
2014-01-27 15:45:00,121.05,121.06,121.0,121.05,75500.0,121.05,121.06,121.0,121.05,75500.0
2014-01-27 15:50:00,121.05,121.07,121.0,121.06,145000.0,121.05,121.07,121.0,121.06,145000.0
2014-01-27 15:55:00,121.06,121.12,120.92,120.94,421000.0,121.06,121.12,120.92,120.94,421000.0
2014-01-28 09:30:00,121.32,121.4,121.16,121.21,204600.0,121.32,121.4,121.16,121.21,204600.0
2014-01-28 09:35:00,121.2,121.23,121.13,121.21,128500.0,121.2,121.23,121.13,121.21,128500.0
2014-01-28 09:40:00,121.2,121.27,121.15,121.15,42500.0,121.2,121.27,121.15,121.15,42500.0
2014-01-28 09:45:00,121.17,121.17,121.06,121.11,105300.0,121.17,121.17,121.06,121.11,105300.0
2014-01-28 09:50:00,121.11,121.15,120.95,120.98,74600.0,121.11,121.15,120.95,120.98,74600.0
2014-01-28 09:55:00,120.98,121.0,120.41,120.62,307900.0,120.98,121.0,120.41,120.62,307900.0
2014-01-28 10:00:00,120.62,120.74,120.48,120.7,284000.0,120.62,120.74,120.48,120.7,284000.0
2014-01-28 10:05:00,120.7,120.7,120.56,120.6,75400.0,120.7,120.7,120.56,120.6,75400.0
2014-01-28 10:10:00,120.6,120.81,120.59,120.75,94900.0,120.6,120.81,120.59,120.75,94900.0
2014-01-28 10:15:00,120.76,120.79,120.68,120.68,148400.0,120.76,120.79,120.68,120.68,148400.0
2014-01-28 10:20:00,120.67,120.71,120.63,120.68,48800.0,120.67,120.71,120.63,120.68,48800.0
2014-01-28 10:25:00,120.68,120.79,120.62,120.62,67200.0,120.68,120.79,120.62,120.62,67200.0
2014-01-28 10:30:00,120.62,120.7,120.5,120.54,73700.0,120.62,120.7,120.5,120.54,73700.0
2014-01-28 10:35:00,120.53,120.58,120.47,120.52,59500.0,120.53,120.58,120.47,120.52,59500.0
2014-01-28 10:40:00,120.52,120.71,120.52,120.68,86900.0,120.52,120.71,120.52,120.68,86900.0
2014-01-28 10:45:00,120.68,120.76,120.67,120.68,54300.0,120.68,120.76,120.67,120.68,54300.0
2014-01-28 10:50:00,120.68,120.78,120.68,120.76,82900.0,120.68,120.78,120.68,120.76,82900.0
2014-01-28 10:55:00,120.76,120.77,120.71,120.74,17800.0,120.76,120.77,120.71,120.74,17800.0
2014-01-28 11:00:00,120.73,120.75,120.62,120.63,39600.0,120.73,120.75,120.62,120.63,39600.0
2014-01-28 11:05:00,120.64,120.83,120.63,120.8,69800.0,120.64,120.83,120.63,120.8,69800.0
2014-01-28 11:10:00,120.79,120.84,120.77,120.8,41600.0,120.79,120.84,120.77,120.8,41600.0
2014-01-28 11:15:00,120.8,120.88,120.8,120.81,52600.0,120.8,120.88,120.8,120.81,52600.0
2014-01-28 11:20:00,120.82,120.87,120.79,120.84,69700.0,120.82,120.87,120.79,120.84,69700.0
2014-01-28 11:25:00,120.84,120.85,120.77,120.77,87100.0,120.84,120.85,120.77,120.77,87100.0
2014-01-28 11:30:00,120.77,120.77,120.68,120.71,179600.0,120.77,120.77,120.68,120.71,179600.0
2014-01-28 11:35:00,120.71,120.73,120.67,120.68,62200.0,120.71,120.73,120.67,120.68,62200.0
2014-01-28 11:40:00,120.67,120.72,120.65,120.69,83600.0,120.67,120.72,120.65,120.69,83600.0
2014-01-28 11:45:00,120.7,120.75,120.69,120.73,28500.0,120.7,120.75,120.69,120.73,28500.0
2014-01-28 11:50:00,120.73,120.8,120.71,120.77,20800.0,120.73,120.8,120.71,120.77,20800.0
2014-01-28 11:55:00,120.76,120.79,120.72,120.72,24200.0,120.76,120.79,120.72,120.72,24200.0
2014-01-28 12:00:00,120.71,120.77,120.71,120.76,22700.0,120.71,120.77,120.71,120.76,22700.0
2014-01-28 12:05:00,120.75,120.78,120.75,120.78,13200.0,120.75,120.78,120.75,120.78,13200.0
2014-01-28 12:10:00,120.77,120.77,120.73,120.77,18700.0,120.77,120.77,120.73,120.77,18700.0
2014-01-28 12:15:00,120.77,120.78,120.73,120.75,46000.0,120.77,120.78,120.73,120.75,46000.0
2014-01-28 12:20:00,120.76,120.79,120.74,120.76,15700.0,120.76,120.79,120.74,120.76,15700.0
2014-01-28 12:25:00,120.76,120.77,120.74,120.76,10600.0,120.76,120.77,120.74,120.76,10600.0
2014-01-28 12:30:00,120.76,120.78,120.67,120.68,15100.0,120.76,120.78,120.67,120.68,15100.0
2014-01-28 12:35:00,120.68,120.7,120.64,120.69,27900.0,120.68,120.7,120.64,120.69,27900.0
2014-01-28 12:40:00,120.7,120.72,120.67,120.69,14000.0,120.7,120.72,120.67,120.69,14000.0
2014-01-28 12:45:00,120.68,120.7,120.67,120.67,9500.0,120.68,120.7,120.67,120.67,9500.0
2014-01-28 12:50:00,120.68,120.69,120.63,120.69,17800.0,120.68,120.69,120.63,120.69,17800.0
2014-01-28 12:55:00,120.69,120.7,120.57,120.58,32900.0,120.69,120.7,120.57,120.58,32900.0
2014-01-28 13:00:00,120.58,120.62,120.56,120.62,21700.0,120.58,120.62,120.56,120.62,21700.0
2014-01-28 13:05:00,120.62,120.64,120.58,120.6,20700.0,120.62,120.64,120.58,120.6,20700.0
2014-01-28 13:10:00,120.6,120.61,120.56,120.57,16200.0,120.6,120.61,120.56,120.57,16200.0
2014-01-28 13:15:00,120.57,120.57,120.51,120.55,18500.0,120.57,120.57,120.51,120.55,18500.0
2014-01-28 13:20:00,120.55,120.62,120.54,120.57,11600.0,120.55,120.62,120.54,120.57,11600.0
2014-01-28 13:25:00,120.57,120.61,120.54,120.57,65000.0,120.57,120.61,120.54,120.57,65000.0
2014-01-28 13:30:00,120.57,120.58,120.46,120.52,29300.0,120.57,120.58,120.46,120.52,29300.0
2014-01-28 13:35:00,120.52,120.58,120.5,120.58,13100.0,120.52,120.58,120.5,120.58,13100.0
2014-01-28 13:40:00,120.58,120.59,120.56,120.59,17600.0,120.58,120.59,120.56,120.59,17600.0
2014-01-28 13:45:00,120.58,120.61,120.57,120.6,25100.0,120.58,120.61,120.57,120.6,25100.0
2014-01-28 13:50:00,120.61,120.63,120.6,120.62,20600.0,120.61,120.63,120.6,120.62,20600.0
2014-01-28 13:55:00,120.62,120.64,120.62,120.63,29100.0,120.62,120.64,120.62,120.63,29100.0
2014-01-28 14:00:00,120.62,120.63,120.55,120.61,19700.0,120.62,120.63,120.55,120.61,19700.0
2014-01-28 14:05:00,120.61,120.64,120.58,120.58,35000.0,120.61,120.64,120.58,120.58,35000.0
2014-01-28 14:10:00,120.58,120.61,120.57,120.57,17600.0,120.58,120.61,120.57,120.57,17600.0
2014-01-28 14:15:00,120.57,120.6,120.53,120.6,16200.0,120.57,120.6,120.53,120.6,16200.0
2014-01-28 14:20:00,120.59,120.64,120.59,120.62,23700.0,120.59,120.64,120.59,120.62,23700.0
2014-01-28 14:25:00,120.61,120.63,120.61,120.62,14500.0,120.61,120.63,120.61,120.62,14500.0
2014-01-28 14:30:00,120.62,120.64,120.62,120.63,7700.0,120.62,120.64,120.62,120.63,7700.0
2014-01-28 14:35:00,120.64,120.67,120.62,120.67,24100.0,120.64,120.67,120.62,120.67,24100.0
2014-01-28 14:40:00,120.67,120.72,120.65,120.72,29000.0,120.67,120.72,120.65,120.72,29000.0
2014-01-28 14:45:00,120.71,120.72,120.62,120.63,44500.0,120.71,120.72,120.62,120.63,44500.0
2014-01-28 14:50:00,120.63,120.67,120.63,120.67,20000.0,120.63,120.67,120.63,120.67,20000.0
2014-01-28 14:55:00,120.67,120.7,120.65,120.7,15900.0,120.67,120.7,120.65,120.7,15900.0
2014-01-28 15:00:00,120.69,120.69,120.67,120.68,16300.0,120.69,120.69,120.67,120.68,16300.0
2014-01-28 15:05:00,120.68,120.71,120.67,120.69,24100.0,120.68,120.71,120.67,120.69,24100.0
2014-01-28 15:10:00,120.69,120.7,120.68,120.68,12400.0,120.69,120.7,120.68,120.68,12400.0
2014-01-28 15:15:00,120.68,120.71,120.66,120.7,21700.0,120.68,120.71,120.66,120.7,21700.0
2014-01-28 15:20:00,120.7,120.74,120.7,120.74,55000.0,120.7,120.74,120.7,120.74,55000.0
2014-01-28 15:25:00,120.74,120.81,120.73,120.79,45600.0,120.74,120.81,120.73,120.79,45600.0
2014-01-28 15:30:00,120.78,120.78,120.75,120.77,36100.0,120.78,120.78,120.75,120.77,36100.0
2014-01-28 15:35:00,120.78,120.84,120.77,120.81,80500.0,120.78,120.84,120.77,120.81,80500.0
2014-01-28 15:40:00,120.82,120.96,120.81,120.95,184900.0,120.82,120.96,120.81,120.95,184900.0
2014-01-28 15:45:00,120.95,120.96,120.9,120.92,52000.0,120.95,120.96,120.9,120.92,52000.0
2014-01-28 15:50:00,120.93,120.99,120.9,120.93,122500.0,120.93,120.99,120.9,120.93,122500.0
2014-01-28 15:55:00,120.93,120.96,120.88,120.95,221100.0,120.93,120.96,120.88,120.95,221100.0
2014-01-29 09:30:00,122.17,122.32,122.07,122.07,355300.0,122.17,122.32,122.07,122.07,355300.0
2014-01-29 09:35:00,122.1,122.21,122.06,122.09,109500.0,122.1,122.21,122.06,122.09,109500.0
2014-01-29 09:40:00,122.09,122.14,122.01,122.09,160700.0,122.09,122.14,122.01,122.09,160700.0
2014-01-29 09:45:00,122.06,122.09,122.0,122.03,102200.0,122.06,122.09,122.0,122.03,102200.0
2014-01-29 09:50:00,122.03,122.09,121.82,121.85,245900.0,122.03,122.09,121.82,121.85,245900.0
2014-01-29 09:55:00,121.85,121.96,121.78,121.85,141100.0,121.85,121.96,121.78,121.85,141100.0
2014-01-29 10:00:00,121.84,121.91,121.8,121.91,259800.0,121.84,121.91,121.8,121.91,259800.0
2014-01-29 10:05:00,121.92,121.93,121.83,121.9,130900.0,121.92,121.93,121.83,121.9,130900.0
2014-01-29 10:10:00,121.88,121.95,121.85,121.92,74100.0,121.88,121.95,121.85,121.92,74100.0
2014-01-29 10:15:00,121.92,122.02,121.9,122.0,61900.0,121.92,122.02,121.9,122.0,61900.0
2014-01-29 10:20:00,121.99,122.11,121.95,122.06,81800.0,121.99,122.11,121.95,122.06,81800.0
2014-01-29 10:25:00,122.05,122.15,122.03,122.1,76200.0,122.05,122.15,122.03,122.1,76200.0
2014-01-29 10:30:00,122.1,122.13,122.02,122.02,79300.0,122.1,122.13,122.02,122.02,79300.0
2014-01-29 10:35:00,122.02,122.02,121.89,121.92,92900.0,122.02,122.02,121.89,121.92,92900.0
2014-01-29 10:40:00,121.92,121.98,121.88,121.89,55000.0,121.92,121.98,121.88,121.89,55000.0
2014-01-29 10:45:00,121.88,122.06,121.86,122.03,94700.0,121.88,122.06,121.86,122.03,94700.0
2014-01-29 10:50:00,122.01,122.06,121.91,121.92,66400.0,122.01,122.06,121.91,121.92,66400.0
2014-01-29 10:55:00,121.92,121.93,121.83,121.86,67700.0,121.92,121.93,121.83,121.86,67700.0
2014-01-29 11:00:00,121.86,121.92,121.83,121.88,55700.0,121.86,121.92,121.83,121.88,55700.0
2014-01-29 11:05:00,121.89,122.02,121.89,122.01,64600.0,121.89,122.02,121.89,122.01,64600.0
2014-01-29 11:10:00,122.01,122.01,121.91,121.95,41300.0,122.01,122.01,121.91,121.95,41300.0
2014-01-29 11:15:00,121.95,121.96,121.93,121.94,46500.0,121.95,121.96,121.93,121.94,46500.0
2014-01-29 11:20:00,121.95,122.02,121.95,121.97,32100.0,121.95,122.02,121.95,121.97,32100.0
2014-01-29 11:25:00,121.97,121.97,121.89,121.94,31500.0,121.97,121.97,121.89,121.94,31500.0
2014-01-29 11:30:00,121.95,122.06,121.9,122.06,51100.0,121.95,122.06,121.9,122.06,51100.0
2014-01-29 11:35:00,122.06,122.06,121.93,121.94,59300.0,122.06,122.06,121.93,121.94,59300.0
2014-01-29 11:40:00,121.95,121.97,121.92,121.97,56400.0,121.95,121.97,121.92,121.97,56400.0
2014-01-29 11:45:00,121.96,121.96,121.89,121.91,35900.0,121.96,121.96,121.89,121.91,35900.0
2014-01-29 11:50:00,121.91,121.96,121.88,121.91,29800.0,121.91,121.96,121.88,121.91,29800.0
2014-01-29 11:55:00,121.91,121.92,121.88,121.89,27300.0,121.91,121.92,121.88,121.89,27300.0
2014-01-29 12:00:00,121.89,121.89,121.61,121.67,144500.0,121.89,121.89,121.61,121.67,144500.0
2014-01-29 12:05:00,121.67,121.7,121.64,121.7,17900.0,121.67,121.7,121.64,121.7,17900.0
2014-01-29 12:10:00,121.71,121.78,121.71,121.76,56400.0,121.71,121.78,121.71,121.76,56400.0
2014-01-29 12:15:00,121.78,121.78,121.63,121.75,98500.0,121.78,121.78,121.63,121.75,98500.0
2014-01-29 12:20:00,121.74,121.81,121.71,121.78,78400.0,121.74,121.81,121.71,121.78,78400.0
2014-01-29 12:25:00,121.79,121.8,121.75,121.78,53400.0,121.79,121.8,121.75,121.78,53400.0
2014-01-29 12:30:00,121.78,121.79,121.74,121.79,89500.0,121.78,121.79,121.74,121.79,89500.0
2014-01-29 12:35:00,121.78,121.82,121.72,121.79,39400.0,121.78,121.82,121.72,121.79,39400.0
2014-01-29 12:40:00,121.79,121.8,121.69,121.72,40500.0,121.79,121.8,121.69,121.72,40500.0
2014-01-29 12:45:00,121.72,121.76,121.65,121.68,30800.0,121.72,121.76,121.65,121.68,30800.0
2014-01-29 12:50:00,121.68,121.72,121.66,121.69,18800.0,121.68,121.72,121.66,121.69,18800.0
2014-01-29 12:55:00,121.69,121.72,121.68,121.7,29800.0,121.69,121.72,121.68,121.7,29800.0
2014-01-29 13:00:00,121.7,121.73,121.7,121.73,23800.0,121.7,121.73,121.7,121.73,23800.0
2014-01-29 13:05:00,121.73,121.75,121.66,121.68,27800.0,121.73,121.75,121.66,121.68,27800.0
2014-01-29 13:10:00,121.69,121.7,121.65,121.66,25300.0,121.69,121.7,121.65,121.66,25300.0
2014-01-29 13:15:00,121.66,121.74,121.66,121.73,22900.0,121.66,121.74,121.66,121.73,22900.0
2014-01-29 13:20:00,121.73,121.74,121.67,121.68,24400.0,121.73,121.74,121.67,121.68,24400.0
2014-01-29 13:25:00,121.68,121.78,121.68,121.71,46700.0,121.68,121.78,121.68,121.71,46700.0
2014-01-29 13:30:00,121.7,121.87,121.7,121.85,46100.0,121.7,121.87,121.7,121.85,46100.0
2014-01-29 13:35:00,121.85,121.9,121.81,121.86,30500.0,121.85,121.9,121.81,121.86,30500.0
2014-01-29 13:40:00,121.87,121.91,121.84,121.85,51100.0,121.87,121.91,121.84,121.85,51100.0
2014-01-29 13:45:00,121.85,121.86,121.82,121.84,52300.0,121.85,121.86,121.82,121.84,52300.0
2014-01-29 13:50:00,121.84,121.89,121.83,121.89,49200.0,121.84,121.89,121.83,121.89,49200.0
2014-01-29 13:55:00,121.9,122.38,121.9,122.06,305800.0,121.9,122.38,121.9,122.06,305800.0
2014-01-29 14:00:00,122.09,122.2,121.13,121.36,227400.0,122.09,122.2,121.13,121.36,227400.0
2014-01-29 14:05:00,121.35,122.01,121.34,121.86,174200.0,121.35,122.01,121.34,121.86,174200.0
2014-01-29 14:10:00,121.86,122.08,121.83,121.93,559800.0,121.86,122.08,121.83,121.93,559800.0
2014-01-29 14:15:00,121.91,122.12,121.85,122.05,349600.0,121.91,122.12,121.85,122.05,349600.0
2014-01-29 14:20:00,122.06,122.18,121.71,121.73,326100.0,122.06,122.18,121.71,121.73,326100.0
2014-01-29 14:25:00,121.75,121.82,121.48,121.72,335100.0,121.75,121.82,121.48,121.72,335100.0
2014-01-29 14:30:00,121.71,121.84,121.68,121.72,155400.0,121.71,121.84,121.68,121.72,155400.0
2014-01-29 14:35:00,121.72,121.83,121.67,121.78,80900.0,121.72,121.83,121.67,121.78,80900.0
2014-01-29 14:40:00,121.76,121.88,121.74,121.81,50900.0,121.76,121.88,121.74,121.81,50900.0
2014-01-29 14:45:00,121.8,121.99,121.79,121.96,87500.0,121.8,121.99,121.79,121.96,87500.0
2014-01-29 14:50:00,121.96,122.0,121.9,121.99,104100.0,121.96,122.0,121.9,121.99,104100.0
2014-01-29 14:55:00,122.0,122.08,121.97,122.04,165800.0,122.0,122.08,121.97,122.04,165800.0
2014-01-29 15:00:00,122.03,122.16,121.91,121.92,226600.0,122.03,122.16,121.91,121.92,226600.0
2014-01-29 15:05:00,121.93,122.06,121.85,122.04,148800.0,121.93,122.06,121.85,122.04,148800.0
2014-01-29 15:10:00,122.04,122.31,122.04,122.18,245300.0,122.04,122.31,122.04,122.18,245300.0
2014-01-29 15:15:00,122.18,122.18,122.0,122.07,136900.0,122.18,122.18,122.0,122.07,136900.0
2014-01-29 15:20:00,122.06,122.2,122.05,122.14,63300.0,122.06,122.2,122.05,122.14,63300.0
2014-01-29 15:25:00,122.13,122.2,122.12,122.17,78000.0,122.13,122.2,122.12,122.17,78000.0
2014-01-29 15:30:00,122.17,122.28,122.17,122.2,188900.0,122.17,122.28,122.17,122.2,188900.0
2014-01-29 15:35:00,122.19,122.21,122.07,122.1,102600.0,122.19,122.21,122.07,122.1,102600.0
2014-01-29 15:40:00,122.11,122.21,122.1,122.16,99200.0,122.11,122.21,122.1,122.16,99200.0
2014-01-29 15:45:00,122.15,122.19,122.08,122.17,140500.0,122.15,122.19,122.08,122.17,140500.0
2014-01-29 15:50:00,122.17,122.37,122.17,122.26,258100.0,122.17,122.37,122.17,122.26,258100.0
2014-01-29 15:55:00,122.26,122.51,122.26,122.46,624100.0,122.26,122.51,122.26,122.46,624100.0
2014-01-30 09:30:00,119.67,119.88,119.65,119.77,290000.0,119.67,119.88,119.65,119.77,290000.0
2014-01-30 09:35:00,119.78,119.87,119.75,119.85,261100.0,119.78,119.87,119.75,119.85,261100.0
2014-01-30 09:40:00,119.85,119.97,119.84,119.97,186900.0,119.85,119.97,119.84,119.97,186900.0
2014-01-30 09:45:00,119.97,120.04,119.82,119.89,326400.0,119.97,120.04,119.82,119.89,326400.0
2014-01-30 09:50:00,119.87,119.88,119.77,119.84,157400.0,119.87,119.88,119.77,119.84,157400.0
2014-01-30 09:55:00,119.83,119.89,119.79,119.81,102700.0,119.83,119.89,119.79,119.81,102700.0
2014-01-30 10:00:00,119.83,119.98,119.76,119.77,374700.0,119.83,119.98,119.76,119.77,374700.0
2014-01-30 10:05:00,119.78,119.89,119.75,119.81,151700.0,119.78,119.89,119.75,119.81,151700.0
2014-01-30 10:10:00,119.82,120.12,119.79,120.11,212400.0,119.82,120.12,119.79,120.11,212400.0
2014-01-30 10:15:00,120.1,120.22,120.04,120.06,112100.0,120.1,120.22,120.04,120.06,112100.0
2014-01-30 10:20:00,120.06,120.07,119.94,120.0,128200.0,120.06,120.07,119.94,120.0,128200.0
2014-01-30 10:25:00,120.01,120.05,119.87,119.9,44900.0,120.01,120.05,119.87,119.9,44900.0
2014-01-30 10:30:00,119.88,119.89,119.82,119.88,42100.0,119.88,119.89,119.82,119.88,42100.0
2014-01-30 10:35:00,119.87,119.94,119.84,119.92,58800.0,119.87,119.94,119.84,119.92,58800.0
2014-01-30 10:40:00,119.92,119.94,119.79,119.92,124500.0,119.92,119.94,119.79,119.92,124500.0
2014-01-30 10:45:00,119.92,119.93,119.83,119.85,38500.0,119.92,119.93,119.83,119.85,38500.0
2014-01-30 10:50:00,119.85,119.89,119.77,119.87,74400.0,119.85,119.89,119.77,119.87,74400.0
2014-01-30 10:55:00,119.87,119.93,119.84,119.87,30800.0,119.87,119.93,119.84,119.87,30800.0
2014-01-30 11:00:00,119.88,119.89,119.8,119.82,42200.0,119.88,119.89,119.8,119.82,42200.0
2014-01-30 11:05:00,119.81,119.85,119.71,119.79,94100.0,119.81,119.85,119.71,119.79,94100.0
2014-01-30 11:10:00,119.79,119.8,119.67,119.69,131000.0,119.79,119.8,119.67,119.69,131000.0
2014-01-30 11:15:00,119.7,119.71,119.62,119.69,123700.0,119.7,119.71,119.62,119.69,123700.0
2014-01-30 11:20:00,119.68,119.75,119.62,119.72,50100.0,119.68,119.75,119.62,119.72,50100.0
2014-01-30 11:25:00,119.72,119.75,119.67,119.67,95900.0,119.72,119.75,119.67,119.67,95900.0
2014-01-30 11:30:00,119.67,119.71,119.6,119.66,54500.0,119.67,119.71,119.6,119.66,54500.0
2014-01-30 11:35:00,119.67,119.71,119.62,119.69,44300.0,119.67,119.71,119.62,119.69,44300.0
2014-01-30 11:40:00,119.69,119.76,119.62,119.76,119500.0,119.69,119.76,119.62,119.76,119500.0
2014-01-30 11:45:00,119.76,119.85,119.74,119.79,153300.0,119.76,119.85,119.74,119.79,153300.0
2014-01-30 11:50:00,119.78,119.86,119.76,119.83,42800.0,119.78,119.86,119.76,119.83,42800.0
2014-01-30 11:55:00,119.82,119.94,119.8,119.93,44400.0,119.82,119.94,119.8,119.93,44400.0
2014-01-30 12:00:00,119.92,120.07,119.91,120.06,72500.0,119.92,120.07,119.91,120.06,72500.0
2014-01-30 12:05:00,120.04,120.11,120.02,120.06,32800.0,120.04,120.11,120.02,120.06,32800.0
2014-01-30 12:10:00,120.07,120.07,119.95,119.95,29100.0,120.07,120.07,119.95,119.95,29100.0
2014-01-30 12:15:00,119.95,120.06,119.95,120.02,48500.0,119.95,120.06,119.95,120.02,48500.0
2014-01-30 12:20:00,120.03,120.06,119.99,120.01,35300.0,120.03,120.06,119.99,120.01,35300.0
2014-01-30 12:25:00,120.01,120.08,120.0,120.08,22200.0,120.01,120.08,120.0,120.08,22200.0
2014-01-30 12:30:00,120.09,120.14,120.0,120.02,36800.0,120.09,120.14,120.0,120.02,36800.0
2014-01-30 12:35:00,120.02,120.05,119.99,120.02,17300.0,120.02,120.05,119.99,120.02,17300.0
2014-01-30 12:40:00,120.03,120.03,119.83,119.84,131400.0,120.03,120.03,119.83,119.84,131400.0
2014-01-30 12:45:00,119.84,119.86,119.76,119.84,47200.0,119.84,119.86,119.76,119.84,47200.0
2014-01-30 12:50:00,119.83,119.94,119.83,119.9,63000.0,119.83,119.94,119.83,119.9,63000.0
2014-01-30 12:55:00,119.91,119.96,119.87,119.94,78800.0,119.91,119.96,119.87,119.94,78800.0
2014-01-30 13:00:00,119.93,120.02,119.93,119.94,47800.0,119.93,120.02,119.93,119.94,47800.0
2014-01-30 13:05:00,119.94,119.95,119.86,119.93,32600.0,119.94,119.95,119.86,119.93,32600.0
2014-01-30 13:10:00,119.91,119.95,119.89,119.93,13400.0,119.91,119.95,119.89,119.93,13400.0
2014-01-30 13:15:00,119.93,119.94,119.86,119.87,18500.0,119.93,119.94,119.86,119.87,18500.0
2014-01-30 13:20:00,119.88,119.92,119.77,119.8,34600.0,119.88,119.92,119.77,119.8,34600.0
2014-01-30 13:25:00,119.8,119.86,119.76,119.81,31100.0,119.8,119.86,119.76,119.81,31100.0
2014-01-30 13:30:00,119.81,120.0,119.81,120.0,46600.0,119.81,120.0,119.81,120.0,46600.0
2014-01-30 13:35:00,120.0,120.0,119.91,119.94,15800.0,120.0,120.0,119.91,119.94,15800.0
2014-01-30 13:40:00,119.95,119.96,119.9,119.91,11900.0,119.95,119.96,119.9,119.91,11900.0
2014-01-30 13:45:00,119.92,119.92,119.89,119.89,12900.0,119.92,119.92,119.89,119.89,12900.0
2014-01-30 13:50:00,119.89,119.89,119.85,119.86,19100.0,119.89,119.89,119.85,119.86,19100.0
2014-01-30 13:55:00,119.86,119.93,119.86,119.93,32900.0,119.86,119.93,119.86,119.93,32900.0
2014-01-30 14:00:00,119.94,120.05,119.92,120.05,131600.0,119.94,120.05,119.92,120.05,131600.0
2014-01-30 14:05:00,120.04,120.07,120.01,120.04,44600.0,120.04,120.07,120.01,120.04,44600.0
2014-01-30 14:10:00,120.05,120.15,120.04,120.15,78800.0,120.05,120.15,120.04,120.15,78800.0
2014-01-30 14:15:00,120.14,120.14,120.05,120.05,62300.0,120.14,120.14,120.05,120.05,62300.0
2014-01-30 14:20:00,120.05,120.08,120.05,120.06,32500.0,120.05,120.08,120.05,120.06,32500.0
2014-01-30 14:25:00,120.07,120.08,120.04,120.05,36200.0,120.07,120.08,120.04,120.05,36200.0
2014-01-30 14:30:00,120.04,120.05,119.97,119.97,31200.0,120.04,120.05,119.97,119.97,31200.0
2014-01-30 14:35:00,119.98,120.03,119.97,120.0,32200.0,119.98,120.03,119.97,120.0,32200.0
2014-01-30 14:40:00,119.98,120.02,119.97,120.0,20200.0,119.98,120.02,119.97,120.0,20200.0
2014-01-30 14:45:00,120.01,120.05,120.0,120.05,27800.0,120.01,120.05,120.0,120.05,27800.0
2014-01-30 14:50:00,120.04,120.05,120.01,120.01,26500.0,120.04,120.05,120.01,120.01,26500.0
2014-01-30 14:55:00,120.01,120.07,120.01,120.02,48200.0,120.01,120.07,120.01,120.02,48200.0
2014-01-30 15:00:00,120.03,120.04,119.96,120.0,49800.0,120.03,120.04,119.96,120.0,49800.0
2014-01-30 15:05:00,119.99,120.02,119.97,120.0,52700.0,119.99,120.02,119.97,120.0,52700.0
2014-01-30 15:10:00,120.0,120.0,119.95,119.97,34400.0,120.0,120.0,119.95,119.97,34400.0
2014-01-30 15:15:00,119.96,119.99,119.89,119.93,61800.0,119.96,119.99,119.89,119.93,61800.0
2014-01-30 15:20:00,119.93,119.96,119.88,119.88,41900.0,119.93,119.96,119.88,119.88,41900.0
2014-01-30 15:25:00,119.9,119.95,119.87,119.9,52900.0,119.9,119.95,119.87,119.9,52900.0
2014-01-30 15:30:00,119.89,119.9,119.85,119.9,43200.0,119.89,119.9,119.85,119.9,43200.0
2014-01-30 15:35:00,119.9,119.92,119.85,119.89,58300.0,119.9,119.92,119.85,119.89,58300.0
2014-01-30 15:40:00,119.89,119.9,119.83,119.89,72700.0,119.89,119.9,119.83,119.89,72700.0
2014-01-30 15:45:00,119.9,119.93,119.84,119.86,65600.0,119.9,119.93,119.84,119.86,65600.0
2014-01-30 15:50:00,119.86,119.89,119.83,119.83,129200.0,119.86,119.89,119.83,119.83,129200.0
2014-01-30 15:55:00,119.83,119.84,119.75,119.77,517600.0,119.83,119.84,119.75,119.77,517600.0
2014-01-31 09:30:00,120.65,120.69,120.56,120.66,215600.0,120.65,120.69,120.56,120.66,215600.0
2014-01-31 09:35:00,120.65,120.75,120.63,120.72,148000.0,120.65,120.75,120.63,120.72,148000.0
2014-01-31 09:40:00,120.73,120.75,120.6,120.73,207500.0,120.73,120.75,120.6,120.73,207500.0
2014-01-31 09:45:00,120.74,120.86,120.74,120.81,131000.0,120.74,120.86,120.74,120.81,131000.0
2014-01-31 09:50:00,120.8,120.81,120.73,120.77,81100.0,120.8,120.81,120.73,120.77,81100.0
2014-01-31 09:55:00,120.77,120.79,120.57,120.63,140900.0,120.77,120.79,120.57,120.63,140900.0
2014-01-31 10:00:00,120.62,120.64,120.43,120.44,251800.0,120.62,120.64,120.43,120.44,251800.0
2014-01-31 10:05:00,120.44,120.44,120.16,120.21,262700.0,120.44,120.44,120.16,120.21,262700.0
2014-01-31 10:10:00,120.22,120.33,120.19,120.25,117500.0,120.22,120.33,120.19,120.25,117500.0
2014-01-31 10:15:00,120.24,120.24,120.12,120.16,85100.0,120.24,120.24,120.12,120.16,85100.0
2014-01-31 10:20:00,120.16,120.16,119.82,120.01,273900.0,120.16,120.16,119.82,120.01,273900.0
2014-01-31 10:25:00,120.01,120.2,120.01,120.16,77600.0,120.01,120.2,120.01,120.16,77600.0
2014-01-31 10:30:00,120.16,120.24,120.11,120.17,153500.0,120.16,120.24,120.11,120.17,153500.0
2014-01-31 10:35:00,120.17,120.19,120.07,120.18,53400.0,120.17,120.19,120.07,120.18,53400.0
2014-01-31 10:40:00,120.18,120.21,120.1,120.16,56600.0,120.18,120.21,120.1,120.16,56600.0
2014-01-31 10:45:00,120.14,120.17,119.98,119.98,51500.0,120.14,120.17,119.98,119.98,51500.0
2014-01-31 10:50:00,119.99,120.02,119.72,119.81,199800.0,119.99,120.02,119.72,119.81,199800.0
2014-01-31 10:55:00,119.8,120.02,119.8,119.95,120800.0,119.8,120.02,119.8,119.95,120800.0
2014-01-31 11:00:00,119.95,119.95,119.81,119.86,109600.0,119.95,119.95,119.81,119.86,109600.0
2014-01-31 11:05:00,119.84,119.89,119.72,119.75,121000.0,119.84,119.89,119.72,119.75,121000.0
2014-01-31 11:10:00,119.74,119.82,119.71,119.78,86300.0,119.74,119.82,119.71,119.78,86300.0
2014-01-31 11:15:00,119.79,119.79,119.51,119.59,266800.0,119.79,119.79,119.51,119.59,266800.0
2014-01-31 11:20:00,119.6,119.67,119.46,119.62,237800.0,119.6,119.67,119.46,119.62,237800.0
2014-01-31 11:25:00,119.62,119.69,119.6,119.6,77800.0,119.62,119.69,119.6,119.6,77800.0
2014-01-31 11:30:00,119.61,119.87,119.6,119.8,220200.0,119.61,119.87,119.6,119.8,220200.0
2014-01-31 11:35:00,119.78,119.78,119.73,119.78,28300.0,119.78,119.78,119.73,119.78,28300.0
2014-01-31 11:40:00,119.78,119.88,119.75,119.83,60000.0,119.78,119.88,119.75,119.83,60000.0
2014-01-31 11:45:00,119.83,119.88,119.8,119.8,20000.0,119.83,119.88,119.8,119.8,20000.0
2014-01-31 11:50:00,119.8,119.84,119.77,119.79,85300.0,119.8,119.84,119.77,119.79,85300.0
2014-01-31 11:55:00,119.79,119.89,119.79,119.82,38100.0,119.79,119.89,119.79,119.82,38100.0
2014-01-31 12:00:00,119.81,119.81,119.7,119.74,45300.0,119.81,119.81,119.7,119.74,45300.0
2014-01-31 12:05:00,119.73,119.75,119.66,119.7,36300.0,119.73,119.75,119.66,119.7,36300.0
2014-01-31 12:10:00,119.69,119.7,119.59,119.68,32000.0,119.69,119.7,119.59,119.68,32000.0
2014-01-31 12:15:00,119.68,119.78,119.66,119.78,31100.0,119.68,119.78,119.66,119.78,31100.0
2014-01-31 12:20:00,119.79,119.81,119.73,119.78,17100.0,119.79,119.81,119.73,119.78,17100.0
2014-01-31 12:25:00,119.76,119.77,119.69,119.73,19000.0,119.76,119.77,119.69,119.73,19000.0
2014-01-31 12:30:00,119.73,119.83,119.73,119.79,55000.0,119.73,119.83,119.73,119.79,55000.0
2014-01-31 12:35:00,119.8,119.83,119.72,119.75,42400.0,119.8,119.83,119.72,119.75,42400.0
2014-01-31 12:40:00,119.75,119.77,119.71,119.74,48100.0,119.75,119.77,119.71,119.74,48100.0
2014-01-31 12:45:00,119.73,119.74,119.63,119.66,21400.0,119.73,119.74,119.63,119.66,21400.0
2014-01-31 12:50:00,119.65,119.66,119.56,119.63,30200.0,119.65,119.66,119.56,119.63,30200.0
2014-01-31 12:55:00,119.62,119.68,119.61,119.64,34600.0,119.62,119.68,119.61,119.64,34600.0
2014-01-31 13:00:00,119.63,119.67,119.52,119.67,72500.0,119.63,119.67,119.52,119.67,72500.0
2014-01-31 13:05:00,119.67,119.74,119.64,119.69,36500.0,119.67,119.74,119.64,119.69,36500.0
2014-01-31 13:10:00,119.7,119.71,119.6,119.6,38700.0,119.7,119.71,119.6,119.6,38700.0
2014-01-31 13:15:00,119.6,119.62,119.51,119.61,92100.0,119.6,119.62,119.51,119.61,92100.0
2014-01-31 13:20:00,119.61,119.63,119.56,119.58,25800.0,119.61,119.63,119.56,119.58,25800.0
2014-01-31 13:25:00,119.59,119.6,119.52,119.55,39000.0,119.59,119.6,119.52,119.55,39000.0
2014-01-31 13:30:00,119.54,119.65,119.54,119.62,15900.0,119.54,119.65,119.54,119.62,15900.0
2014-01-31 13:35:00,119.62,119.63,119.59,119.59,5000.0,119.62,119.63,119.59,119.59,5000.0
2014-01-31 13:40:00,119.6,119.6,119.56,119.58,24000.0,119.6,119.6,119.56,119.58,24000.0
2014-01-31 13:45:00,119.57,119.63,119.55,119.61,13300.0,119.57,119.63,119.55,119.61,13300.0
2014-01-31 13:50:00,119.61,119.64,119.54,119.55,24700.0,119.61,119.64,119.54,119.55,24700.0
2014-01-31 13:55:00,119.56,119.56,119.54,119.55,21700.0,119.56,119.56,119.54,119.55,21700.0
2014-01-31 14:00:00,119.54,119.55,119.5,119.53,56000.0,119.54,119.55,119.5,119.53,56000.0
2014-01-31 14:05:00,119.53,119.54,119.52,119.54,22600.0,119.53,119.54,119.52,119.54,22600.0
2014-01-31 14:10:00,119.54,119.59,119.54,119.56,27400.0,119.54,119.59,119.54,119.56,27400.0
2014-01-31 14:15:00,119.56,119.57,119.52,119.54,29300.0,119.56,119.57,119.52,119.54,29300.0
2014-01-31 14:20:00,119.55,119.58,119.54,119.57,27800.0,119.55,119.58,119.54,119.57,27800.0
2014-01-31 14:25:00,119.56,119.63,119.54,119.63,42800.0,119.56,119.63,119.54,119.63,42800.0
2014-01-31 14:30:00,119.62,119.67,119.6,119.67,27700.0,119.62,119.67,119.6,119.67,27700.0
2014-01-31 14:35:00,119.67,119.72,119.66,119.67,38000.0,119.67,119.72,119.66,119.67,38000.0
2014-01-31 14:40:00,119.67,119.69,119.62,119.62,16900.0,119.67,119.69,119.62,119.62,16900.0
2014-01-31 14:45:00,119.63,119.63,119.61,119.61,17300.0,119.63,119.63,119.61,119.61,17300.0
2014-01-31 14:50:00,119.61,119.73,119.61,119.7,32100.0,119.61,119.73,119.61,119.7,32100.0
2014-01-31 14:55:00,119.7,119.7,119.64,119.65,39300.0,119.7,119.7,119.64,119.65,39300.0
2014-01-31 15:00:00,119.67,119.75,119.66,119.74,32100.0,119.67,119.75,119.66,119.74,32100.0
2014-01-31 15:05:00,119.74,119.77,119.73,119.76,31800.0,119.74,119.77,119.73,119.76,31800.0
2014-01-31 15:10:00,119.76,119.87,119.75,119.82,90000.0,119.76,119.87,119.75,119.82,90000.0
2014-01-31 15:15:00,119.83,119.89,119.8,119.88,48900.0,119.83,119.89,119.8,119.88,48900.0
2014-01-31 15:20:00,119.88,119.88,119.82,119.85,51800.0,119.88,119.88,119.82,119.85,51800.0
2014-01-31 15:25:00,119.84,119.89,119.82,119.83,70800.0,119.84,119.89,119.82,119.83,70800.0
2014-01-31 15:30:00,119.83,119.84,119.81,119.84,26500.0,119.83,119.84,119.81,119.84,26500.0
2014-01-31 15:35:00,119.84,119.86,119.81,119.84,39200.0,119.84,119.86,119.81,119.84,39200.0
2014-01-31 15:40:00,119.84,119.96,119.84,119.89,168600.0,119.84,119.96,119.84,119.89,168600.0
2014-01-31 15:45:00,119.89,120.01,119.89,120.01,129700.0,119.89,120.01,119.89,120.01,129700.0
2014-01-31 15:50:00,120.01,120.05,120.0,120.04,134900.0,120.01,120.05,120.0,120.04,134900.0
2014-01-31 15:55:00,120.04,120.1,119.97,120.09,511700.0,120.04,120.1,119.97,120.09,511700.0
2014-02-03 09:30:00,120.47,120.57,120.4,120.42,162800.0,120.47,120.57,120.4,120.42,162800.0
2014-02-03 09:35:00,120.42,120.42,120.32,120.4,100300.0,120.42,120.42,120.32,120.4,100300.0
2014-02-03 09:40:00,120.39,120.58,120.39,120.56,117600.0,120.39,120.58,120.39,120.56,117600.0
2014-02-03 09:45:00,120.57,120.69,120.56,120.61,105300.0,120.57,120.69,120.56,120.61,105300.0
2014-02-03 09:50:00,120.62,120.63,120.45,120.46,94200.0,120.62,120.63,120.45,120.46,94200.0
2014-02-03 09:55:00,120.44,120.49,120.39,120.44,35500.0,120.44,120.49,120.39,120.44,35500.0
2014-02-03 10:00:00,120.45,121.96,120.44,121.78,1475700.0,120.45,121.96,120.44,121.78,1475700.0
2014-02-03 10:05:00,121.78,121.82,121.61,121.67,372400.0,121.78,121.82,121.61,121.67,372400.0
2014-02-03 10:10:00,121.68,121.85,121.66,121.66,318500.0,121.68,121.85,121.66,121.66,318500.0
2014-02-03 10:15:00,121.66,121.7,121.57,121.69,93500.0,121.66,121.7,121.57,121.69,93500.0
2014-02-03 10:20:00,121.71,121.74,121.63,121.66,59600.0,121.71,121.74,121.63,121.66,59600.0
2014-02-03 10:25:00,121.67,121.8,121.57,121.57,109200.0,121.67,121.8,121.57,121.57,109200.0
2014-02-03 10:30:00,121.59,121.66,121.45,121.5,133400.0,121.59,121.66,121.45,121.5,133400.0
2014-02-03 10:35:00,121.52,121.58,121.39,121.42,80200.0,121.52,121.58,121.39,121.42,80200.0
2014-02-03 10:40:00,121.44,121.48,121.37,121.38,51900.0,121.44,121.48,121.37,121.38,51900.0
2014-02-03 10:45:00,121.39,121.47,121.37,121.42,37200.0,121.39,121.47,121.37,121.42,37200.0
2014-02-03 10:50:00,121.43,121.53,121.41,121.53,60100.0,121.43,121.53,121.41,121.53,60100.0
2014-02-03 10:55:00,121.53,121.78,121.51,121.78,103100.0,121.53,121.78,121.51,121.78,103100.0
2014-02-03 11:00:00,121.79,122.07,121.7,122.03,242500.0,121.79,122.07,121.7,122.03,242500.0
2014-02-03 11:05:00,121.99,122.11,121.85,121.93,156700.0,121.99,122.11,121.85,121.93,156700.0
2014-02-03 11:10:00,121.92,122.0,121.81,121.85,67900.0,121.92,122.0,121.81,121.85,67900.0
2014-02-03 11:15:00,121.85,121.98,121.83,121.86,88500.0,121.85,121.98,121.83,121.86,88500.0
2014-02-03 11:20:00,121.87,121.94,121.8,121.84,48900.0,121.87,121.94,121.8,121.84,48900.0
2014-02-03 11:25:00,121.84,121.9,121.79,121.86,45200.0,121.84,121.9,121.79,121.86,45200.0
2014-02-03 11:30:00,121.87,121.94,121.84,121.87,121200.0,121.87,121.94,121.84,121.87,121200.0
2014-02-03 11:35:00,121.87,121.95,121.86,121.87,92000.0,121.87,121.95,121.86,121.87,92000.0
2014-02-03 11:40:00,121.88,121.88,121.73,121.8,82200.0,121.88,121.88,121.73,121.8,82200.0
2014-02-03 11:45:00,121.8,121.93,121.79,121.89,62500.0,121.8,121.93,121.79,121.89,62500.0
2014-02-03 11:50:00,121.88,121.92,121.86,121.88,71000.0,121.88,121.92,121.86,121.88,71000.0
2014-02-03 11:55:00,121.88,121.94,121.84,121.9,57800.0,121.88,121.94,121.84,121.9,57800.0
2014-02-03 12:00:00,121.91,121.97,121.87,121.89,73600.0,121.91,121.97,121.87,121.89,73600.0
2014-02-03 12:05:00,121.89,121.9,121.68,121.71,82000.0,121.89,121.9,121.68,121.71,82000.0
2014-02-03 12:10:00,121.71,121.76,121.6,121.61,64300.0,121.71,121.76,121.6,121.61,64300.0
2014-02-03 12:15:00,121.61,121.65,121.49,121.58,150100.0,121.61,121.65,121.49,121.58,150100.0
2014-02-03 12:20:00,121.57,121.61,121.38,121.43,104600.0,121.57,121.61,121.38,121.43,104600.0
2014-02-03 12:25:00,121.43,121.47,121.37,121.47,57300.0,121.43,121.47,121.37,121.47,57300.0
2014-02-03 12:30:00,121.46,121.46,121.29,121.33,75900.0,121.46,121.46,121.29,121.33,75900.0
2014-02-03 12:35:00,121.31,121.42,121.31,121.41,24800.0,121.31,121.42,121.31,121.41,24800.0
2014-02-03 12:40:00,121.4,121.4,121.33,121.33,23100.0,121.4,121.4,121.33,121.33,23100.0
2014-02-03 12:45:00,121.34,121.43,121.34,121.39,40800.0,121.34,121.43,121.34,121.39,40800.0
2014-02-03 12:50:00,121.37,121.39,121.3,121.32,26300.0,121.37,121.39,121.3,121.32,26300.0
2014-02-03 12:55:00,121.31,121.43,121.29,121.43,18600.0,121.31,121.43,121.29,121.43,18600.0
2014-02-03 13:00:00,121.42,121.43,121.35,121.4,46300.0,121.42,121.43,121.35,121.4,46300.0
2014-02-03 13:05:00,121.4,121.43,121.36,121.39,32200.0,121.4,121.43,121.36,121.39,32200.0
2014-02-03 13:10:00,121.4,121.42,121.35,121.42,43300.0,121.4,121.42,121.35,121.42,43300.0
2014-02-03 13:15:00,121.41,121.55,121.37,121.51,45500.0,121.41,121.55,121.37,121.51,45500.0
2014-02-03 13:20:00,121.51,121.53,121.42,121.43,38300.0,121.51,121.53,121.42,121.43,38300.0
2014-02-03 13:25:00,121.43,121.55,121.32,121.42,94300.0,121.43,121.55,121.32,121.42,94300.0
2014-02-03 13:30:00,121.46,121.55,121.38,121.4,30600.0,121.46,121.55,121.38,121.4,30600.0
2014-02-03 13:35:00,121.41,121.47,121.38,121.45,54500.0,121.41,121.47,121.38,121.45,54500.0
2014-02-03 13:40:00,121.45,121.49,121.41,121.48,32200.0,121.45,121.49,121.41,121.48,32200.0
2014-02-03 13:45:00,121.48,121.6,121.45,121.45,42500.0,121.48,121.6,121.45,121.45,42500.0
2014-02-03 13:50:00,121.45,121.56,121.44,121.52,50900.0,121.45,121.56,121.44,121.52,50900.0
2014-02-03 13:55:00,121.5,121.53,121.46,121.52,53600.0,121.5,121.53,121.46,121.52,53600.0
2014-02-03 14:00:00,121.52,121.52,121.39,121.44,58500.0,121.52,121.52,121.39,121.44,58500.0
2014-02-03 14:05:00,121.44,121.49,121.37,121.41,23300.0,121.44,121.49,121.37,121.41,23300.0
2014-02-03 14:10:00,121.41,121.42,121.35,121.41,59900.0,121.41,121.42,121.35,121.41,59900.0
2014-02-03 14:15:00,121.41,121.47,121.4,121.43,29100.0,121.41,121.47,121.4,121.43,29100.0
2014-02-03 14:20:00,121.42,121.45,121.4,121.42,19900.0,121.42,121.45,121.4,121.42,19900.0
2014-02-03 14:25:00,121.41,121.43,121.36,121.41,18500.0,121.41,121.43,121.36,121.41,18500.0
2014-02-03 14:30:00,121.41,121.53,121.4,121.53,11800.0,121.41,121.53,121.4,121.53,11800.0
2014-02-03 14:35:00,121.53,121.53,121.47,121.49,28300.0,121.53,121.53,121.47,121.49,28300.0
2014-02-03 14:40:00,121.5,121.65,121.49,121.63,69900.0,121.5,121.65,121.49,121.63,69900.0
2014-02-03 14:45:00,121.63,121.67,121.5,121.58,78900.0,121.63,121.67,121.5,121.58,78900.0
2014-02-03 14:50:00,121.58,121.58,121.37,121.4,185100.0,121.58,121.58,121.37,121.4,185100.0
2014-02-03 14:55:00,121.4,121.41,121.21,121.23,79600.0,121.4,121.41,121.21,121.23,79600.0
2014-02-03 15:00:00,121.22,121.22,121.11,121.16,48600.0,121.22,121.22,121.11,121.16,48600.0
2014-02-03 15:05:00,121.17,121.19,121.11,121.16,60700.0,121.17,121.19,121.11,121.16,60700.0
2014-02-03 15:10:00,121.16,121.23,121.09,121.15,60700.0,121.16,121.23,121.09,121.15,60700.0
2014-02-03 15:15:00,121.16,121.17,121.05,121.11,24000.0,121.16,121.17,121.05,121.11,24000.0
2014-02-03 15:20:00,121.11,121.16,121.04,121.16,104600.0,121.11,121.16,121.04,121.16,104600.0
2014-02-03 15:25:00,121.16,121.22,121.09,121.18,49500.0,121.16,121.22,121.09,121.18,49500.0
2014-02-03 15:30:00,121.17,121.28,121.13,121.27,58800.0,121.17,121.28,121.13,121.27,58800.0
2014-02-03 15:35:00,121.28,121.28,121.17,121.24,86100.0,121.28,121.28,121.17,121.24,86100.0
2014-02-03 15:40:00,121.23,121.33,121.22,121.29,61100.0,121.23,121.33,121.22,121.29,61100.0
2014-02-03 15:45:00,121.29,121.32,121.25,121.28,139200.0,121.29,121.32,121.25,121.28,139200.0
2014-02-03 15:50:00,121.28,121.31,121.22,121.3,152700.0,121.28,121.31,121.22,121.3,152700.0
2014-02-03 15:55:00,121.3,121.36,121.26,121.33,358500.0,121.3,121.36,121.26,121.33,358500.0
2014-02-04 09:30:00,120.41,120.5,120.39,120.44,214800.0,120.41,120.5,120.39,120.44,214800.0
2014-02-04 09:35:00,120.45,120.72,120.44,120.68,156600.0,120.45,120.72,120.44,120.68,156600.0
2014-02-04 09:40:00,120.69,120.9,120.65,120.79,174500.0,120.69,120.9,120.65,120.79,174500.0
2014-02-04 09:45:00,120.79,120.8,120.63,120.64,74900.0,120.79,120.8,120.63,120.64,74900.0
2014-02-04 09:50:00,120.65,120.7,120.52,120.54,114200.0,120.65,120.7,120.52,120.54,114200.0
2014-02-04 09:55:00,120.53,120.62,120.49,120.6,86200.0,120.53,120.62,120.49,120.6,86200.0
2014-02-04 10:00:00,120.62,120.63,120.45,120.57,108100.0,120.62,120.63,120.45,120.57,108100.0
2014-02-04 10:05:00,120.55,120.58,120.48,120.53,142600.0,120.55,120.58,120.48,120.53,142600.0
2014-02-04 10:10:00,120.53,120.56,120.48,120.51,74800.0,120.53,120.56,120.48,120.51,74800.0
2014-02-04 10:15:00,120.51,120.52,120.39,120.46,87000.0,120.51,120.52,120.39,120.46,87000.0
2014-02-04 10:20:00,120.49,120.6,120.47,120.54,68700.0,120.49,120.6,120.47,120.54,68700.0
2014-02-04 10:25:00,120.54,120.59,120.49,120.53,92600.0,120.54,120.59,120.49,120.53,92600.0
2014-02-04 10:30:00,120.53,120.58,120.49,120.55,47200.0,120.53,120.58,120.49,120.55,47200.0
2014-02-04 10:35:00,120.55,120.59,120.49,120.51,47300.0,120.55,120.59,120.49,120.51,47300.0
2014-02-04 10:40:00,120.51,120.54,120.46,120.49,79800.0,120.51,120.54,120.46,120.49,79800.0
2014-02-04 10:45:00,120.5,120.66,120.47,120.65,47700.0,120.5,120.66,120.47,120.65,47700.0
2014-02-04 10:50:00,120.66,120.75,120.66,120.7,120200.0,120.66,120.75,120.66,120.7,120200.0
2014-02-04 10:55:00,120.72,120.78,120.68,120.68,200700.0,120.72,120.78,120.68,120.68,200700.0
2014-02-04 11:00:00,120.7,120.77,120.59,120.65,152500.0,120.7,120.77,120.59,120.65,152500.0
2014-02-04 11:05:00,120.65,120.65,120.59,120.6,47400.0,120.65,120.65,120.59,120.6,47400.0
2014-02-04 11:10:00,120.61,120.67,120.54,120.63,46600.0,120.61,120.67,120.54,120.63,46600.0
2014-02-04 11:15:00,120.65,120.86,120.64,120.84,117100.0,120.65,120.86,120.64,120.84,117100.0
2014-02-04 11:20:00,120.84,120.88,120.76,120.78,81400.0,120.84,120.88,120.76,120.78,81400.0
2014-02-04 11:25:00,120.78,120.78,120.63,120.68,52000.0,120.78,120.78,120.63,120.68,52000.0
2014-02-04 11:30:00,120.67,120.76,120.63,120.74,43000.0,120.67,120.76,120.63,120.74,43000.0
2014-02-04 11:35:00,120.72,120.73,120.65,120.69,84700.0,120.72,120.73,120.65,120.69,84700.0
2014-02-04 11:40:00,120.7,120.76,120.64,120.64,16800.0,120.7,120.76,120.64,120.64,16800.0
2014-02-04 11:45:00,120.65,120.72,120.64,120.67,37300.0,120.65,120.72,120.64,120.67,37300.0
2014-02-04 11:50:00,120.66,120.68,120.58,120.64,26600.0,120.66,120.68,120.58,120.64,26600.0
2014-02-04 11:55:00,120.63,120.66,120.58,120.58,18600.0,120.63,120.66,120.58,120.58,18600.0
2014-02-04 12:00:00,120.59,120.63,120.58,120.61,25000.0,120.59,120.63,120.58,120.61,25000.0
2014-02-04 12:05:00,120.6,120.71,120.6,120.7,18000.0,120.6,120.71,120.6,120.7,18000.0
2014-02-04 12:10:00,120.71,120.75,120.69,120.74,29200.0,120.71,120.75,120.69,120.74,29200.0
2014-02-04 12:15:00,120.75,120.75,120.69,120.74,25100.0,120.75,120.75,120.69,120.74,25100.0
2014-02-04 12:20:00,120.74,120.77,120.69,120.69,18100.0,120.74,120.77,120.69,120.69,18100.0
2014-02-04 12:25:00,120.68,120.72,120.63,120.71,16000.0,120.68,120.72,120.63,120.71,16000.0
2014-02-04 12:30:00,120.72,120.81,120.72,120.76,40300.0,120.72,120.81,120.72,120.76,40300.0
2014-02-04 12:35:00,120.74,120.79,120.73,120.75,33100.0,120.74,120.79,120.73,120.75,33100.0
2014-02-04 12:40:00,120.75,120.75,120.65,120.66,24500.0,120.75,120.75,120.65,120.66,24500.0
2014-02-04 12:45:00,120.65,120.74,120.65,120.69,45000.0,120.65,120.74,120.65,120.69,45000.0
2014-02-04 12:50:00,120.68,120.72,120.66,120.7,8200.0,120.68,120.72,120.66,120.7,8200.0
2014-02-04 12:55:00,120.71,120.73,120.64,120.64,16800.0,120.71,120.73,120.64,120.64,16800.0
2014-02-04 13:00:00,120.63,120.66,120.6,120.64,12600.0,120.63,120.66,120.6,120.64,12600.0
2014-02-04 13:05:00,120.64,120.67,120.59,120.65,27800.0,120.64,120.67,120.59,120.65,27800.0
2014-02-04 13:10:00,120.65,120.78,120.65,120.76,64700.0,120.65,120.78,120.65,120.76,64700.0
2014-02-04 13:15:00,120.76,120.79,120.72,120.78,12600.0,120.76,120.79,120.72,120.78,12600.0
2014-02-04 13:20:00,120.8,120.8,120.67,120.69,38400.0,120.8,120.8,120.67,120.69,38400.0
2014-02-04 13:25:00,120.7,120.72,120.64,120.69,38200.0,120.7,120.72,120.64,120.69,38200.0
2014-02-04 13:30:00,120.69,120.73,120.64,120.73,35800.0,120.69,120.73,120.64,120.73,35800.0
2014-02-04 13:35:00,120.73,120.75,120.64,120.64,33500.0,120.73,120.75,120.64,120.64,33500.0
2014-02-04 13:40:00,120.65,120.65,120.63,120.64,6700.0,120.65,120.65,120.63,120.64,6700.0
2014-02-04 13:45:00,120.64,120.68,120.63,120.65,19300.0,120.64,120.68,120.63,120.65,19300.0
2014-02-04 13:50:00,120.64,120.69,120.64,120.66,49600.0,120.64,120.69,120.64,120.66,49600.0
2014-02-04 13:55:00,120.66,120.74,120.64,120.71,27400.0,120.66,120.74,120.64,120.71,27400.0
2014-02-04 14:00:00,120.72,120.75,120.71,120.74,21000.0,120.72,120.75,120.71,120.74,21000.0
2014-02-04 14:05:00,120.74,120.83,120.74,120.83,70400.0,120.74,120.83,120.74,120.83,70400.0
2014-02-04 14:10:00,120.83,120.83,120.79,120.81,42700.0,120.83,120.83,120.79,120.81,42700.0
2014-02-04 14:15:00,120.82,120.85,120.8,120.81,58400.0,120.82,120.85,120.8,120.81,58400.0
2014-02-04 14:20:00,120.82,120.86,120.8,120.84,72000.0,120.82,120.86,120.8,120.84,72000.0
2014-02-04 14:25:00,120.84,120.86,120.84,120.86,27100.0,120.84,120.86,120.84,120.86,27100.0
2014-02-04 14:30:00,120.87,120.89,120.82,120.82,71100.0,120.87,120.89,120.82,120.82,71100.0
2014-02-04 14:35:00,120.81,120.86,120.79,120.86,55100.0,120.81,120.86,120.79,120.86,55100.0
2014-02-04 14:40:00,120.86,120.88,120.83,120.87,68300.0,120.86,120.88,120.83,120.87,68300.0
2014-02-04 14:45:00,120.87,120.88,120.85,120.86,34300.0,120.87,120.88,120.85,120.86,34300.0
2014-02-04 14:50:00,120.87,120.93,120.87,120.9,37900.0,120.87,120.93,120.87,120.9,37900.0
2014-02-04 14:55:00,120.9,120.95,120.9,120.92,50500.0,120.9,120.95,120.9,120.92,50500.0
2014-02-04 15:00:00,120.92,120.96,120.92,120.95,47800.0,120.92,120.96,120.92,120.95,47800.0
2014-02-04 15:05:00,120.95,121.01,120.94,120.96,57500.0,120.95,121.01,120.94,120.96,57500.0
2014-02-04 15:10:00,120.96,121.02,120.96,121.01,53000.0,120.96,121.02,120.96,121.01,53000.0
2014-02-04 15:15:00,121.01,121.07,121.0,121.02,72000.0,121.01,121.07,121.0,121.02,72000.0
2014-02-04 15:20:00,121.01,121.02,120.99,121.01,30900.0,121.01,121.02,120.99,121.01,30900.0
2014-02-04 15:25:00,121.02,121.05,121.01,121.05,41800.0,121.02,121.05,121.01,121.05,41800.0
2014-02-04 15:30:00,121.05,121.07,121.01,121.04,106200.0,121.05,121.07,121.01,121.04,106200.0
2014-02-04 15:35:00,121.04,121.06,121.03,121.04,110300.0,121.04,121.06,121.03,121.04,110300.0
2014-02-04 15:40:00,121.04,121.08,121.0,121.07,291900.0,121.04,121.08,121.0,121.07,291900.0
2014-02-04 15:45:00,121.07,121.07,121.02,121.04,80600.0,121.07,121.07,121.02,121.04,80600.0
2014-02-04 15:50:00,121.04,121.09,121.01,121.02,111500.0,121.04,121.09,121.01,121.02,111500.0
2014-02-04 15:55:00,121.02,121.04,120.98,120.99,222400.0,121.02,121.04,120.98,120.99,222400.0
2014-02-05 09:30:00,121.76,121.88,121.59,121.67,401700.0,121.76,121.88,121.59,121.67,401700.0
2014-02-05 09:35:00,121.66,121.66,121.11,121.24,251300.0,121.66,121.66,121.11,121.24,251300.0
2014-02-05 09:40:00,121.24,121.36,121.22,121.34,77700.0,121.24,121.36,121.22,121.34,77700.0
2014-02-05 09:45:00,121.34,121.41,121.25,121.38,184100.0,121.34,121.41,121.25,121.38,184100.0
2014-02-05 09:50:00,121.37,121.43,121.28,121.34,86300.0,121.37,121.43,121.28,121.34,86300.0
2014-02-05 09:55:00,121.35,121.35,121.28,121.28,65100.0,121.35,121.35,121.28,121.28,65100.0
2014-02-05 10:00:00,121.28,121.28,120.73,120.87,331300.0,121.28,121.28,120.73,120.87,331300.0
2014-02-05 10:05:00,120.86,121.06,120.85,121.06,80500.0,120.86,121.06,120.85,121.06,80500.0
2014-02-05 10:10:00,121.08,121.34,121.03,121.28,186400.0,121.08,121.34,121.03,121.28,186400.0
2014-02-05 10:15:00,121.27,121.38,121.24,121.31,70700.0,121.27,121.38,121.24,121.31,70700.0
2014-02-05 10:20:00,121.29,121.82,121.29,121.74,281800.0,121.29,121.82,121.29,121.74,281800.0
2014-02-05 10:25:00,121.73,121.76,121.56,121.63,78500.0,121.73,121.76,121.56,121.63,78500.0
2014-02-05 10:30:00,121.62,121.72,121.46,121.48,79200.0,121.62,121.72,121.46,121.48,79200.0
2014-02-05 10:35:00,121.49,121.68,121.49,121.65,50700.0,121.49,121.68,121.49,121.65,50700.0
2014-02-05 10:40:00,121.64,121.67,121.54,121.6,78300.0,121.64,121.67,121.54,121.6,78300.0
2014-02-05 10:45:00,121.6,121.73,121.53,121.63,49400.0,121.6,121.73,121.53,121.63,49400.0
2014-02-05 10:50:00,121.65,121.7,121.53,121.58,62000.0,121.65,121.7,121.53,121.58,62000.0
2014-02-05 10:55:00,121.58,121.58,121.44,121.5,89200.0,121.58,121.58,121.44,121.5,89200.0
2014-02-05 11:00:00,121.5,121.57,121.46,121.52,45100.0,121.5,121.57,121.46,121.52,45100.0
2014-02-05 11:05:00,121.53,121.72,121.53,121.71,108600.0,121.53,121.72,121.53,121.71,108600.0
2014-02-05 11:10:00,121.71,121.72,121.54,121.55,88300.0,121.71,121.72,121.54,121.55,88300.0
2014-02-05 11:15:00,121.54,121.54,121.29,121.41,103000.0,121.54,121.54,121.29,121.41,103000.0
2014-02-05 11:20:00,121.4,121.4,121.24,121.26,36000.0,121.4,121.4,121.24,121.26,36000.0
2014-02-05 11:25:00,121.28,121.3,121.16,121.27,91700.0,121.28,121.3,121.16,121.27,91700.0
2014-02-05 11:30:00,121.26,121.31,121.22,121.28,37800.0,121.26,121.31,121.22,121.28,37800.0
2014-02-05 11:35:00,121.27,121.35,121.23,121.33,44500.0,121.27,121.35,121.23,121.33,44500.0
2014-02-05 11:40:00,121.33,121.41,121.32,121.32,44500.0,121.33,121.41,121.32,121.32,44500.0
2014-02-05 11:45:00,121.32,121.37,121.29,121.37,51100.0,121.32,121.37,121.29,121.37,51100.0
2014-02-05 11:50:00,121.37,121.37,121.3,121.3,61400.0,121.37,121.37,121.3,121.3,61400.0
2014-02-05 11:55:00,121.29,121.34,121.27,121.31,46100.0,121.29,121.34,121.27,121.31,46100.0
2014-02-05 12:00:00,121.3,121.3,121.04,121.07,88100.0,121.3,121.3,121.04,121.07,88100.0
2014-02-05 12:05:00,121.09,121.13,121.05,121.07,54000.0,121.09,121.13,121.05,121.07,54000.0
2014-02-05 12:10:00,121.09,121.11,121.05,121.07,27600.0,121.09,121.11,121.05,121.07,27600.0
2014-02-05 12:15:00,121.06,121.14,121.05,121.11,25900.0,121.06,121.14,121.05,121.11,25900.0
2014-02-05 12:20:00,121.1,121.19,121.1,121.18,92900.0,121.1,121.19,121.1,121.18,92900.0
2014-02-05 12:25:00,121.18,121.3,121.15,121.28,40900.0,121.18,121.3,121.15,121.28,40900.0
2014-02-05 12:30:00,121.29,121.29,121.21,121.21,16000.0,121.29,121.29,121.21,121.21,16000.0
2014-02-05 12:35:00,121.21,121.29,121.18,121.28,22200.0,121.21,121.29,121.18,121.28,22200.0
2014-02-05 12:40:00,121.28,121.3,121.25,121.28,13100.0,121.28,121.3,121.25,121.28,13100.0
2014-02-05 12:45:00,121.29,121.34,121.29,121.3,20600.0,121.29,121.34,121.29,121.3,20600.0
2014-02-05 12:50:00,121.31,121.31,121.23,121.27,31700.0,121.31,121.31,121.23,121.27,31700.0
2014-02-05 12:55:00,121.26,121.27,121.22,121.22,20900.0,121.26,121.27,121.22,121.22,20900.0
2014-02-05 13:00:00,121.23,121.27,121.2,121.2,28400.0,121.23,121.27,121.2,121.2,28400.0
2014-02-05 13:05:00,121.2,121.2,121.08,121.1,57500.0,121.2,121.2,121.08,121.1,57500.0
2014-02-05 13:10:00,121.09,121.11,121.08,121.1,27800.0,121.09,121.11,121.08,121.1,27800.0
2014-02-05 13:15:00,121.1,121.14,121.06,121.13,30600.0,121.1,121.14,121.06,121.13,30600.0
2014-02-05 13:20:00,121.12,121.19,121.1,121.18,32800.0,121.12,121.19,121.1,121.18,32800.0
2014-02-05 13:25:00,121.17,121.28,121.17,121.2,33300.0,121.17,121.28,121.17,121.2,33300.0
2014-02-05 13:30:00,121.22,121.29,121.2,121.2,25700.0,121.22,121.29,121.2,121.2,25700.0
2014-02-05 13:35:00,121.21,121.23,121.14,121.14,21100.0,121.21,121.23,121.14,121.14,21100.0
2014-02-05 13:40:00,121.14,121.19,121.1,121.19,34400.0,121.14,121.19,121.1,121.19,34400.0
2014-02-05 13:45:00,121.19,121.23,121.17,121.17,17700.0,121.19,121.23,121.17,121.17,17700.0
2014-02-05 13:50:00,121.19,121.22,121.15,121.22,20500.0,121.19,121.22,121.15,121.22,20500.0
2014-02-05 13:55:00,121.22,121.25,121.19,121.24,9700.0,121.22,121.25,121.19,121.24,9700.0
2014-02-05 14:00:00,121.26,121.33,121.26,121.29,34500.0,121.26,121.33,121.26,121.29,34500.0
2014-02-05 14:05:00,121.29,121.33,121.28,121.31,24600.0,121.29,121.33,121.28,121.31,24600.0
2014-02-05 14:10:00,121.31,121.34,121.29,121.3,13300.0,121.31,121.34,121.29,121.3,13300.0
2014-02-05 14:15:00,121.29,121.34,121.28,121.33,17900.0,121.29,121.34,121.28,121.33,17900.0
2014-02-05 14:20:00,121.32,121.34,121.31,121.32,14400.0,121.32,121.34,121.31,121.32,14400.0
2014-02-05 14:25:00,121.32,121.35,121.3,121.3,21200.0,121.32,121.35,121.3,121.3,21200.0
2014-02-05 14:30:00,121.31,121.33,121.26,121.29,25000.0,121.31,121.33,121.26,121.29,25000.0
2014-02-05 14:35:00,121.29,121.38,121.29,121.34,20400.0,121.29,121.38,121.29,121.34,20400.0
2014-02-05 14:40:00,121.33,121.35,121.32,121.34,19400.0,121.33,121.35,121.32,121.34,19400.0
2014-02-05 14:45:00,121.34,121.42,121.34,121.39,50000.0,121.34,121.42,121.34,121.39,50000.0
2014-02-05 14:50:00,121.39,121.41,121.35,121.4,46600.0,121.39,121.41,121.35,121.4,46600.0
2014-02-05 14:55:00,121.4,121.49,121.4,121.43,125600.0,121.4,121.49,121.4,121.43,125600.0
2014-02-05 15:00:00,121.43,121.44,121.39,121.4,64500.0,121.43,121.44,121.39,121.4,64500.0
2014-02-05 15:05:00,121.4,121.41,121.37,121.38,26400.0,121.4,121.41,121.37,121.38,26400.0
2014-02-05 15:10:00,121.39,121.4,121.33,121.37,52100.0,121.39,121.4,121.33,121.37,52100.0
2014-02-05 15:15:00,121.38,121.39,121.36,121.39,25300.0,121.38,121.39,121.36,121.39,25300.0
2014-02-05 15:20:00,121.4,121.4,121.35,121.36,16400.0,121.4,121.4,121.35,121.36,16400.0
2014-02-05 15:25:00,121.37,121.37,121.33,121.33,63000.0,121.37,121.37,121.33,121.33,63000.0
2014-02-05 15:30:00,121.34,121.37,121.33,121.34,69800.0,121.34,121.37,121.33,121.34,69800.0
2014-02-05 15:35:00,121.35,121.36,121.32,121.32,32600.0,121.35,121.36,121.32,121.32,32600.0
2014-02-05 15:40:00,121.32,121.32,121.22,121.26,260700.0,121.32,121.32,121.22,121.26,260700.0
2014-02-05 15:45:00,121.26,121.27,121.24,121.26,84700.0,121.26,121.27,121.24,121.26,84700.0
2014-02-05 15:50:00,121.27,121.29,121.26,121.28,79900.0,121.27,121.29,121.26,121.28,79900.0
2014-02-05 15:55:00,121.27,121.29,121.24,121.27,162000.0,121.27,121.29,121.24,121.27,162000.0
2014-02-06 09:30:00,121.33,121.51,121.33,121.4,230400.0,121.33,121.51,121.33,121.4,230400.0
2014-02-06 09:35:00,121.39,121.39,121.17,121.27,131100.0,121.39,121.39,121.17,121.27,131100.0
2014-02-06 09:40:00,121.26,121.44,121.26,121.32,50600.0,121.26,121.44,121.26,121.32,50600.0
2014-02-06 09:45:00,121.33,121.33,121.19,121.2,37100.0,121.33,121.33,121.19,121.2,37100.0
2014-02-06 09:50:00,121.21,121.22,120.85,120.93,176500.0,121.21,121.22,120.85,120.93,176500.0
2014-02-06 09:55:00,120.93,121.05,120.85,121.04,78400.0,120.93,121.05,120.85,121.04,78400.0
2014-02-06 10:00:00,121.06,121.15,121.01,121.04,58500.0,121.06,121.15,121.01,121.04,58500.0
2014-02-06 10:05:00,121.03,121.07,120.85,121.04,57900.0,121.03,121.07,120.85,121.04,57900.0
2014-02-06 10:10:00,121.05,121.16,121.04,121.11,37300.0,121.05,121.16,121.04,121.11,37300.0
2014-02-06 10:15:00,121.1,121.15,121.05,121.07,95200.0,121.1,121.15,121.05,121.07,95200.0
2014-02-06 10:20:00,121.08,121.08,120.97,120.97,39600.0,121.08,121.08,120.97,120.97,39600.0
2014-02-06 10:25:00,120.95,121.09,120.94,121.08,34900.0,120.95,121.09,120.94,121.08,34900.0
2014-02-06 10:30:00,121.07,121.11,120.97,121.1,66000.0,121.07,121.11,120.97,121.1,66000.0
2014-02-06 10:35:00,121.09,121.12,121.0,121.12,45200.0,121.09,121.12,121.0,121.12,45200.0
2014-02-06 10:40:00,121.1,121.14,120.87,120.89,77700.0,121.1,121.14,120.87,120.89,77700.0
2014-02-06 10:45:00,120.9,120.91,120.78,120.85,78200.0,120.9,120.91,120.78,120.85,78200.0
2014-02-06 10:50:00,120.85,121.01,120.85,121.0,47100.0,120.85,121.01,120.85,121.0,47100.0
2014-02-06 10:55:00,121.01,121.04,120.97,121.01,33200.0,121.01,121.04,120.97,121.01,33200.0
2014-02-06 11:00:00,121.0,121.0,120.9,121.0,27400.0,121.0,121.0,120.9,121.0,27400.0
2014-02-06 11:05:00,120.99,121.1,120.96,121.09,40700.0,120.99,121.1,120.96,121.09,40700.0
2014-02-06 11:10:00,121.09,121.13,121.01,121.09,82300.0,121.09,121.13,121.01,121.09,82300.0
2014-02-06 11:15:00,121.09,121.13,121.04,121.11,22800.0,121.09,121.13,121.04,121.11,22800.0
2014-02-06 11:20:00,121.11,121.23,121.11,121.16,83100.0,121.11,121.23,121.11,121.16,83100.0
2014-02-06 11:25:00,121.17,121.19,121.14,121.14,34900.0,121.17,121.19,121.14,121.14,34900.0
2014-02-06 11:30:00,121.13,121.13,121.05,121.12,25700.0,121.13,121.13,121.05,121.12,25700.0
2014-02-06 11:35:00,121.12,121.14,121.06,121.14,15900.0,121.12,121.14,121.06,121.14,15900.0
2014-02-06 11:40:00,121.15,121.16,121.1,121.13,19000.0,121.15,121.16,121.1,121.13,19000.0
2014-02-06 11:45:00,121.15,121.18,121.1,121.1,34200.0,121.15,121.18,121.1,121.1,34200.0
2014-02-06 11:50:00,121.09,121.12,121.06,121.11,21500.0,121.09,121.12,121.06,121.11,21500.0
2014-02-06 11:55:00,121.12,121.14,121.09,121.13,21700.0,121.12,121.14,121.09,121.13,21700.0
2014-02-06 12:00:00,121.13,121.13,121.08,121.11,35300.0,121.13,121.13,121.08,121.11,35300.0
2014-02-06 12:05:00,121.1,121.28,121.09,121.22,290200.0,121.1,121.28,121.09,121.22,290200.0
2014-02-06 12:10:00,121.23,121.29,121.2,121.2,46200.0,121.23,121.29,121.2,121.2,46200.0
2014-02-06 12:15:00,121.2,121.2,121.15,121.17,17900.0,121.2,121.2,121.15,121.17,17900.0
2014-02-06 12:20:00,121.17,121.23,121.16,121.19,79100.0,121.17,121.23,121.16,121.19,79100.0
2014-02-06 12:25:00,121.19,121.24,121.17,121.2,11400.0,121.19,121.24,121.17,121.2,11400.0
2014-02-06 12:30:00,121.2,121.22,121.17,121.19,13300.0,121.2,121.22,121.17,121.19,13300.0
2014-02-06 12:35:00,121.19,121.24,121.14,121.18,45300.0,121.19,121.24,121.14,121.18,45300.0
2014-02-06 12:40:00,121.2,121.22,121.1,121.13,132200.0,121.2,121.22,121.1,121.13,132200.0
2014-02-06 12:45:00,121.14,121.24,121.11,121.2,70100.0,121.14,121.24,121.11,121.2,70100.0
2014-02-06 12:50:00,121.2,121.24,121.19,121.23,21500.0,121.2,121.24,121.19,121.23,21500.0
2014-02-06 12:55:00,121.22,121.24,121.19,121.24,29600.0,121.22,121.24,121.19,121.24,29600.0
2014-02-06 13:00:00,121.23,121.25,121.17,121.18,43500.0,121.23,121.25,121.17,121.18,43500.0
2014-02-06 13:05:00,121.18,121.22,121.16,121.19,21900.0,121.18,121.22,121.16,121.19,21900.0
2014-02-06 13:10:00,121.19,121.2,121.17,121.19,28800.0,121.19,121.2,121.17,121.19,28800.0
2014-02-06 13:15:00,121.19,121.22,121.17,121.2,51600.0,121.19,121.22,121.17,121.2,51600.0
2014-02-06 13:20:00,121.2,121.22,121.16,121.18,61500.0,121.2,121.22,121.16,121.18,61500.0
2014-02-06 13:25:00,121.17,121.28,121.16,121.19,82000.0,121.17,121.28,121.16,121.19,82000.0
2014-02-06 13:30:00,121.19,121.24,121.16,121.22,44200.0,121.19,121.24,121.16,121.22,44200.0
2014-02-06 13:35:00,121.2,121.25,121.2,121.25,11600.0,121.2,121.25,121.2,121.25,11600.0
2014-02-06 13:40:00,121.25,121.25,121.23,121.23,12200.0,121.25,121.25,121.23,121.23,12200.0
2014-02-06 13:45:00,121.23,121.25,121.2,121.21,10000.0,121.23,121.25,121.2,121.21,10000.0
2014-02-06 13:50:00,121.21,121.23,121.21,121.22,15900.0,121.21,121.23,121.21,121.22,15900.0
2014-02-06 13:55:00,121.22,121.23,121.19,121.2,8400.0,121.22,121.23,121.19,121.2,8400.0
2014-02-06 14:00:00,121.2,121.22,121.19,121.19,16300.0,121.2,121.22,121.19,121.19,16300.0
2014-02-06 14:05:00,121.2,121.21,121.19,121.2,17200.0,121.2,121.21,121.19,121.2,17200.0
2014-02-06 14:10:00,121.2,121.23,121.18,121.19,31800.0,121.2,121.23,121.18,121.19,31800.0
2014-02-06 14:15:00,121.2,121.2,121.18,121.2,35100.0,121.2,121.2,121.18,121.2,35100.0
2014-02-06 14:20:00,121.2,121.22,121.18,121.22,23100.0,121.2,121.22,121.18,121.22,23100.0
2014-02-06 14:25:00,121.22,121.26,121.21,121.24,21000.0,121.22,121.26,121.21,121.24,21000.0
2014-02-06 14:30:00,121.24,121.26,121.22,121.26,8900.0,121.24,121.26,121.22,121.26,8900.0
2014-02-06 14:35:00,121.25,121.29,121.24,121.26,16600.0,121.25,121.29,121.24,121.26,16600.0
2014-02-06 14:40:00,121.25,121.3,121.25,121.28,20500.0,121.25,121.3,121.25,121.28,20500.0
2014-02-06 14:45:00,121.28,121.33,121.24,121.24,29900.0,121.28,121.33,121.24,121.24,29900.0
2014-02-06 14:50:00,121.24,121.25,121.22,121.24,11400.0,121.24,121.25,121.22,121.24,11400.0
2014-02-06 14:55:00,121.25,121.27,121.21,121.23,20800.0,121.25,121.27,121.21,121.23,20800.0
2014-02-06 15:00:00,121.24,121.25,121.21,121.22,14300.0,121.24,121.25,121.21,121.22,14300.0
2014-02-06 15:05:00,121.22,121.25,121.21,121.23,35000.0,121.22,121.25,121.21,121.23,35000.0
2014-02-06 15:10:00,121.24,121.27,121.24,121.25,19000.0,121.24,121.27,121.24,121.25,19000.0
2014-02-06 15:15:00,121.24,121.25,121.18,121.19,18600.0,121.24,121.25,121.18,121.19,18600.0
2014-02-06 15:20:00,121.2,121.24,121.19,121.22,31300.0,121.2,121.24,121.19,121.22,31300.0
2014-02-06 15:25:00,121.23,121.24,121.21,121.22,17000.0,121.23,121.24,121.21,121.22,17000.0
2014-02-06 15:30:00,121.22,121.33,121.22,121.29,58200.0,121.22,121.33,121.22,121.29,58200.0
2014-02-06 15:35:00,121.29,121.34,121.29,121.31,70200.0,121.29,121.34,121.29,121.31,70200.0
2014-02-06 15:40:00,121.31,121.31,121.16,121.24,229100.0,121.31,121.31,121.16,121.24,229100.0
2014-02-06 15:45:00,121.24,121.28,121.21,121.23,64700.0,121.24,121.28,121.21,121.23,64700.0
2014-02-06 15:50:00,121.24,121.28,121.22,121.26,66400.0,121.24,121.28,121.22,121.26,66400.0
2014-02-06 15:55:00,121.27,121.29,121.21,121.23,96300.0,121.27,121.29,121.21,121.23,96300.0
2014-02-07 09:30:00,121.24,121.47,121.23,121.34,295500.0,121.24,121.47,121.23,121.34,295500.0
2014-02-07 09:35:00,121.34,121.46,121.27,121.39,67400.0,121.34,121.46,121.27,121.39,67400.0
2014-02-07 09:40:00,121.37,121.44,121.35,121.42,58000.0,121.37,121.44,121.35,121.42,58000.0
2014-02-07 09:45:00,121.42,121.49,121.38,121.47,85300.0,121.42,121.49,121.38,121.47,85300.0
2014-02-07 09:50:00,121.46,121.56,121.44,121.52,149100.0,121.46,121.56,121.44,121.52,149100.0
2014-02-07 09:55:00,121.52,121.52,121.32,121.37,159800.0,121.52,121.52,121.32,121.37,159800.0
2014-02-07 10:00:00,121.37,121.44,121.28,121.44,144600.0,121.37,121.44,121.28,121.44,144600.0
2014-02-07 10:05:00,121.45,121.68,121.41,121.63,248400.0,121.45,121.68,121.41,121.63,248400.0
2014-02-07 10:10:00,121.64,121.87,121.63,121.81,240900.0,121.64,121.87,121.63,121.81,240900.0
2014-02-07 10:15:00,121.82,121.87,121.72,121.78,77800.0,121.82,121.87,121.72,121.78,77800.0
2014-02-07 10:20:00,121.8,121.81,121.69,121.79,51200.0,121.8,121.81,121.69,121.79,51200.0
2014-02-07 10:25:00,121.8,121.87,121.74,121.81,106900.0,121.8,121.87,121.74,121.81,106900.0
2014-02-07 10:30:00,121.81,121.99,121.78,121.95,111200.0,121.81,121.99,121.78,121.95,111200.0
2014-02-07 10:35:00,121.94,122.0,121.83,121.83,104300.0,121.94,122.0,121.83,121.83,104300.0
2014-02-07 10:40:00,121.83,121.96,121.82,121.93,55900.0,121.83,121.96,121.82,121.93,55900.0
2014-02-07 10:45:00,121.94,122.03,121.93,121.93,137300.0,121.94,122.03,121.93,121.93,137300.0
2014-02-07 10:50:00,121.93,121.98,121.81,121.81,232800.0,121.93,121.98,121.81,121.81,232800.0
2014-02-07 10:55:00,121.81,121.86,121.71,121.84,175900.0,121.81,121.86,121.71,121.84,175900.0
2014-02-07 11:00:00,121.85,121.91,121.83,121.89,75100.0,121.85,121.91,121.83,121.89,75100.0
2014-02-07 11:05:00,121.88,121.89,121.78,121.87,56900.0,121.88,121.89,121.78,121.87,56900.0
2014-02-07 11:10:00,121.87,121.88,121.72,121.76,36200.0,121.87,121.88,121.72,121.76,36200.0
2014-02-07 11:15:00,121.75,121.77,121.68,121.76,27200.0,121.75,121.77,121.68,121.76,27200.0
2014-02-07 11:20:00,121.77,121.79,121.71,121.74,28800.0,121.77,121.79,121.71,121.74,28800.0
2014-02-07 11:25:00,121.72,121.74,121.67,121.72,39600.0,121.72,121.74,121.67,121.72,39600.0
2014-02-07 11:30:00,121.73,121.77,121.71,121.76,30500.0,121.73,121.77,121.71,121.76,30500.0
2014-02-07 11:35:00,121.76,121.78,121.71,121.73,46500.0,121.76,121.78,121.71,121.73,46500.0
2014-02-07 11:40:00,121.72,121.73,121.68,121.7,23100.0,121.72,121.73,121.68,121.7,23100.0
2014-02-07 11:45:00,121.71,121.72,121.68,121.7,17400.0,121.71,121.72,121.68,121.7,17400.0
2014-02-07 11:50:00,121.7,121.75,121.68,121.74,20200.0,121.7,121.75,121.68,121.74,20200.0
2014-02-07 11:55:00,121.73,121.75,121.64,121.68,39100.0,121.73,121.75,121.64,121.68,39100.0
2014-02-07 12:00:00,121.7,121.73,121.68,121.7,19200.0,121.7,121.73,121.68,121.7,19200.0
2014-02-07 12:05:00,121.7,121.71,121.69,121.71,16600.0,121.7,121.71,121.69,121.71,16600.0
2014-02-07 12:10:00,121.71,121.71,121.67,121.68,19900.0,121.71,121.71,121.67,121.68,19900.0
2014-02-07 12:15:00,121.66,121.71,121.64,121.66,24600.0,121.66,121.71,121.64,121.66,24600.0
2014-02-07 12:20:00,121.68,121.69,121.63,121.68,21100.0,121.68,121.69,121.63,121.68,21100.0
2014-02-07 12:25:00,121.68,121.7,121.64,121.67,11700.0,121.68,121.7,121.64,121.67,11700.0
2014-02-07 12:30:00,121.69,121.74,121.67,121.73,11200.0,121.69,121.74,121.67,121.73,11200.0
2014-02-07 12:35:00,121.74,121.78,121.72,121.77,8500.0,121.74,121.78,121.72,121.77,8500.0
2014-02-07 12:40:00,121.76,121.77,121.69,121.69,38900.0,121.76,121.77,121.69,121.69,38900.0
2014-02-07 12:45:00,121.69,121.74,121.68,121.73,26300.0,121.69,121.74,121.68,121.73,26300.0
2014-02-07 12:50:00,121.73,121.73,121.66,121.7,51800.0,121.73,121.73,121.66,121.7,51800.0
2014-02-07 12:55:00,121.7,121.72,121.67,121.67,18600.0,121.7,121.72,121.67,121.67,18600.0
2014-02-07 13:00:00,121.68,121.73,121.67,121.73,18800.0,121.68,121.73,121.67,121.73,18800.0
2014-02-07 13:05:00,121.72,121.73,121.71,121.73,43000.0,121.72,121.73,121.71,121.73,43000.0
2014-02-07 13:10:00,121.72,121.72,121.66,121.69,32600.0,121.72,121.72,121.66,121.69,32600.0
2014-02-07 13:15:00,121.68,121.71,121.66,121.7,53200.0,121.68,121.71,121.66,121.7,53200.0
2014-02-07 13:20:00,121.7,121.73,121.68,121.7,76300.0,121.7,121.73,121.68,121.7,76300.0
2014-02-07 13:25:00,121.69,121.82,121.69,121.77,74100.0,121.69,121.82,121.69,121.77,74100.0
2014-02-07 13:30:00,121.78,121.86,121.78,121.84,48400.0,121.78,121.86,121.78,121.84,48400.0
2014-02-07 13:35:00,121.84,121.87,121.83,121.86,38800.0,121.84,121.87,121.83,121.86,38800.0
2014-02-07 13:40:00,121.86,121.9,121.81,121.83,26900.0,121.86,121.9,121.81,121.83,26900.0
2014-02-07 13:45:00,121.82,121.88,121.81,121.85,18000.0,121.82,121.88,121.81,121.85,18000.0
2014-02-07 13:50:00,121.85,121.92,121.85,121.9,17100.0,121.85,121.92,121.85,121.9,17100.0
2014-02-07 13:55:00,121.92,121.98,121.9,121.94,62600.0,121.92,121.98,121.9,121.94,62600.0
2014-02-07 14:00:00,121.95,121.97,121.92,121.96,26600.0,121.95,121.97,121.92,121.96,26600.0
2014-02-07 14:05:00,121.95,122.06,121.95,122.01,89400.0,121.95,122.06,121.95,122.01,89400.0
2014-02-07 14:10:00,122.01,122.04,121.97,122.02,37800.0,122.01,122.04,121.97,122.02,37800.0
2014-02-07 14:15:00,122.02,122.19,122.02,122.17,103200.0,122.02,122.19,122.02,122.17,103200.0
2014-02-07 14:20:00,122.17,122.24,122.09,122.15,85100.0,122.17,122.24,122.09,122.15,85100.0
2014-02-07 14:25:00,122.16,122.2,122.15,122.18,20000.0,122.16,122.2,122.15,122.18,20000.0
2014-02-07 14:30:00,122.18,122.19,122.14,122.17,53700.0,122.18,122.19,122.14,122.17,53700.0
2014-02-07 14:35:00,122.18,122.18,122.06,122.06,75500.0,122.18,122.18,122.06,122.06,75500.0
2014-02-07 14:40:00,122.07,122.13,122.06,122.11,25800.0,122.07,122.13,122.06,122.11,25800.0
2014-02-07 14:45:00,122.12,122.15,122.09,122.15,50900.0,122.12,122.15,122.09,122.15,50900.0
2014-02-07 14:50:00,122.16,122.19,122.14,122.19,17900.0,122.16,122.19,122.14,122.19,17900.0
2014-02-07 14:55:00,122.19,122.2,122.17,122.18,34800.0,122.19,122.2,122.17,122.18,34800.0
2014-02-07 15:00:00,122.18,122.2,122.12,122.17,39100.0,122.18,122.2,122.12,122.17,39100.0
2014-02-07 15:05:00,122.17,122.2,122.16,122.18,27700.0,122.17,122.2,122.16,122.18,27700.0
2014-02-07 15:10:00,122.19,122.2,122.13,122.15,70900.0,122.19,122.2,122.13,122.15,70900.0
2014-02-07 15:15:00,122.14,122.19,122.12,122.16,45100.0,122.14,122.19,122.12,122.16,45100.0
2014-02-07 15:20:00,122.17,122.18,122.06,122.11,60900.0,122.17,122.18,122.06,122.11,60900.0
2014-02-07 15:25:00,122.11,122.12,122.05,122.07,47000.0,122.11,122.12,122.05,122.07,47000.0
2014-02-07 15:30:00,122.06,122.11,122.05,122.1,37200.0,122.06,122.11,122.05,122.1,37200.0
2014-02-07 15:35:00,122.1,122.12,122.08,122.08,38900.0,122.1,122.12,122.08,122.08,38900.0
2014-02-07 15:40:00,122.09,122.13,122.09,122.13,64300.0,122.09,122.13,122.09,122.13,64300.0
2014-02-07 15:45:00,122.13,122.19,122.12,122.18,170800.0,122.13,122.19,122.12,122.18,170800.0
2014-02-07 15:50:00,122.17,122.18,122.14,122.16,162900.0,122.17,122.18,122.14,122.16,162900.0
2014-02-07 15:55:00,122.16,122.2,122.11,122.17,419800.0,122.16,122.2,122.11,122.17,419800.0
2014-02-10 09:30:00,122.8,122.94,122.77,122.87,386000.0,122.8,122.94,122.77,122.87,386000.0
2014-02-10 09:35:00,122.88,122.96,122.87,122.91,129300.0,122.88,122.96,122.87,122.91,129300.0
2014-02-10 09:40:00,122.92,122.96,122.82,122.83,78200.0,122.92,122.96,122.82,122.83,78200.0
2014-02-10 09:45:00,122.82,122.91,122.82,122.86,66900.0,122.82,122.91,122.82,122.86,66900.0
2014-02-10 09:50:00,122.85,122.92,122.79,122.89,124100.0,122.85,122.92,122.79,122.89,124100.0
2014-02-10 09:55:00,122.89,123.0,122.89,122.99,115900.0,122.89,123.0,122.89,122.99,115900.0
2014-02-10 10:00:00,122.99,123.16,122.99,123.12,283600.0,122.99,123.16,122.99,123.12,283600.0
2014-02-10 10:05:00,123.11,123.14,123.03,123.03,155400.0,123.11,123.14,123.03,123.03,155400.0
2014-02-10 10:10:00,123.05,123.05,122.84,122.9,142800.0,123.05,123.05,122.84,122.9,142800.0
2014-02-10 10:15:00,122.89,122.92,122.78,122.87,93800.0,122.89,122.92,122.78,122.87,93800.0
2014-02-10 10:20:00,122.86,122.91,122.86,122.87,30100.0,122.86,122.91,122.86,122.87,30100.0
2014-02-10 10:25:00,122.87,122.89,122.86,122.86,69100.0,122.87,122.89,122.86,122.86,69100.0
2014-02-10 10:30:00,122.86,122.95,122.86,122.9,65300.0,122.86,122.95,122.86,122.9,65300.0
2014-02-10 10:35:00,122.9,122.95,122.88,122.93,54700.0,122.9,122.95,122.88,122.93,54700.0
2014-02-10 10:40:00,122.92,122.97,122.9,122.92,66100.0,122.92,122.97,122.9,122.92,66100.0
2014-02-10 10:45:00,122.93,123.07,122.91,123.04,174100.0,122.93,123.07,122.91,123.04,174100.0
2014-02-10 10:50:00,123.04,123.05,122.94,122.98,108400.0,123.04,123.05,122.94,122.98,108400.0
2014-02-10 10:55:00,122.98,122.98,122.86,122.89,91800.0,122.98,122.98,122.86,122.89,91800.0
2014-02-10 11:00:00,122.89,122.93,122.87,122.92,120000.0,122.89,122.93,122.87,122.92,120000.0
2014-02-10 11:05:00,122.91,122.93,122.86,122.9,83500.0,122.91,122.93,122.86,122.9,83500.0
2014-02-10 11:10:00,122.91,122.93,122.89,122.91,121100.0,122.91,122.93,122.89,122.91,121100.0
2014-02-10 11:15:00,122.91,122.97,122.9,122.94,159900.0,122.91,122.97,122.9,122.94,159900.0
2014-02-10 11:20:00,122.93,123.0,122.91,122.96,57900.0,122.93,123.0,122.91,122.96,57900.0
2014-02-10 11:25:00,122.95,122.98,122.92,122.93,71600.0,122.95,122.98,122.92,122.93,71600.0
2014-02-10 11:30:00,122.94,123.01,122.93,122.98,63500.0,122.94,123.01,122.93,122.98,63500.0
2014-02-10 11:35:00,122.99,123.0,122.96,122.97,44400.0,122.99,123.0,122.96,122.97,44400.0
2014-02-10 11:40:00,122.98,122.98,122.92,122.95,35400.0,122.98,122.98,122.92,122.95,35400.0
2014-02-10 11:45:00,122.95,122.97,122.91,122.93,52800.0,122.95,122.97,122.91,122.93,52800.0
2014-02-10 11:50:00,122.93,122.95,122.91,122.95,22800.0,122.93,122.95,122.91,122.95,22800.0
2014-02-10 11:55:00,122.96,123.02,122.96,123.01,43300.0,122.96,123.02,122.96,123.01,43300.0
2014-02-10 12:00:00,122.99,123.04,122.98,123.04,68800.0,122.99,123.04,122.98,123.04,68800.0
2014-02-10 12:05:00,123.03,123.06,122.98,123.0,68400.0,123.03,123.06,122.98,123.0,68400.0
2014-02-10 12:10:00,123.01,123.01,122.94,122.98,56000.0,123.01,123.01,122.94,122.98,56000.0
2014-02-10 12:15:00,122.98,122.99,122.91,122.94,47500.0,122.98,122.99,122.91,122.94,47500.0
2014-02-10 12:20:00,122.95,122.96,122.91,122.92,22600.0,122.95,122.96,122.91,122.92,22600.0
2014-02-10 12:25:00,122.92,122.92,122.83,122.92,82300.0,122.92,122.92,122.83,122.92,82300.0
2014-02-10 12:30:00,122.9,122.96,122.89,122.95,33500.0,122.9,122.96,122.89,122.95,33500.0
2014-02-10 12:35:00,122.96,122.96,122.9,122.95,42500.0,122.96,122.96,122.9,122.95,42500.0
2014-02-10 12:40:00,122.95,122.96,122.9,122.93,32200.0,122.95,122.96,122.9,122.93,32200.0
2014-02-10 12:45:00,122.93,122.95,122.91,122.91,26200.0,122.93,122.95,122.91,122.91,26200.0
2014-02-10 12:50:00,122.91,122.94,122.88,122.89,34100.0,122.91,122.94,122.88,122.89,34100.0
2014-02-10 12:55:00,122.87,122.92,122.86,122.9,38800.0,122.87,122.92,122.86,122.9,38800.0
2014-02-10 13:00:00,122.9,122.93,122.88,122.91,33800.0,122.9,122.93,122.88,122.91,33800.0
2014-02-10 13:05:00,122.91,122.93,122.9,122.92,40000.0,122.91,122.93,122.9,122.92,40000.0
2014-02-10 13:10:00,122.93,122.95,122.92,122.95,11700.0,122.93,122.95,122.92,122.95,11700.0
2014-02-10 13:15:00,122.94,122.95,122.91,122.93,34100.0,122.94,122.95,122.91,122.93,34100.0
2014-02-10 13:20:00,122.92,122.97,122.91,122.93,42500.0,122.92,122.97,122.91,122.93,42500.0
2014-02-10 13:25:00,122.93,122.93,122.86,122.91,42700.0,122.93,122.93,122.86,122.91,42700.0
2014-02-10 13:30:00,122.91,122.96,122.9,122.96,16700.0,122.91,122.96,122.9,122.96,16700.0
2014-02-10 13:35:00,122.95,122.96,122.93,122.96,11200.0,122.95,122.96,122.93,122.96,11200.0
2014-02-10 13:40:00,122.96,122.99,122.94,122.98,31900.0,122.96,122.99,122.94,122.98,31900.0
2014-02-10 13:45:00,122.98,122.99,122.94,122.98,15100.0,122.98,122.99,122.94,122.98,15100.0
2014-02-10 13:50:00,122.98,122.98,122.93,122.94,24500.0,122.98,122.98,122.93,122.94,24500.0
2014-02-10 13:55:00,122.93,122.95,122.89,122.92,29800.0,122.93,122.95,122.89,122.92,29800.0
2014-02-10 14:00:00,122.92,122.93,122.9,122.93,26100.0,122.92,122.93,122.9,122.93,26100.0
2014-02-10 14:05:00,122.92,122.94,122.92,122.92,12500.0,122.92,122.94,122.92,122.92,12500.0
2014-02-10 14:10:00,122.93,122.95,122.92,122.94,25100.0,122.93,122.95,122.92,122.94,25100.0
2014-02-10 14:15:00,122.95,122.98,122.94,122.97,11600.0,122.95,122.98,122.94,122.97,11600.0
2014-02-10 14:20:00,122.97,123.04,122.97,123.01,34900.0,122.97,123.04,122.97,123.01,34900.0
2014-02-10 14:25:00,123.02,123.07,123.01,123.07,24700.0,123.02,123.07,123.01,123.07,24700.0
2014-02-10 14:30:00,123.07,123.08,123.03,123.05,76900.0,123.07,123.08,123.03,123.05,76900.0
2014-02-10 14:35:00,123.05,123.05,122.95,122.98,63600.0,123.05,123.05,122.95,122.98,63600.0
2014-02-10 14:40:00,122.99,123.0,122.94,122.99,48000.0,122.99,123.0,122.94,122.99,48000.0
2014-02-10 14:45:00,122.98,123.0,122.94,122.95,39300.0,122.98,123.0,122.94,122.95,39300.0
2014-02-10 14:50:00,122.95,122.98,122.94,122.97,30800.0,122.95,122.98,122.94,122.97,30800.0
2014-02-10 14:55:00,122.97,122.97,122.9,122.95,43400.0,122.97,122.97,122.9,122.95,43400.0
2014-02-10 15:00:00,122.95,122.95,122.87,122.87,40300.0,122.95,122.95,122.87,122.87,40300.0
2014-02-10 15:05:00,122.87,122.88,122.85,122.87,47600.0,122.87,122.88,122.85,122.87,47600.0
2014-02-10 15:10:00,122.87,122.9,122.87,122.89,26500.0,122.87,122.9,122.87,122.89,26500.0
2014-02-10 15:15:00,122.9,122.9,122.87,122.88,19200.0,122.9,122.9,122.87,122.88,19200.0
2014-02-10 15:20:00,122.88,122.92,122.88,122.9,18900.0,122.88,122.92,122.88,122.9,18900.0
2014-02-10 15:25:00,122.9,122.94,122.9,122.92,38400.0,122.9,122.94,122.9,122.92,38400.0
2014-02-10 15:30:00,122.93,122.95,122.87,122.88,50100.0,122.93,122.95,122.87,122.88,50100.0
2014-02-10 15:35:00,122.87,122.89,122.84,122.85,53800.0,122.87,122.89,122.84,122.85,53800.0
2014-02-10 15:40:00,122.84,122.85,122.72,122.76,283900.0,122.84,122.85,122.72,122.76,283900.0
2014-02-10 15:45:00,122.76,122.86,122.74,122.82,82000.0,122.76,122.86,122.74,122.82,82000.0
2014-02-10 15:50:00,122.82,122.89,122.82,122.88,77900.0,122.82,122.89,122.82,122.88,77900.0
2014-02-10 15:55:00,122.87,122.94,122.85,122.9,366500.0,122.87,122.94,122.85,122.9,366500.0
2014-02-11 09:30:00,123.38,123.51,123.36,123.47,262700.0,123.38,123.51,123.36,123.47,262700.0
2014-02-11 09:35:00,123.46,123.52,123.42,123.44,122600.0,123.46,123.52,123.42,123.44,122600.0
2014-02-11 09:40:00,123.44,123.5,123.42,123.48,77900.0,123.44,123.5,123.42,123.48,77900.0
2014-02-11 09:45:00,123.48,123.59,123.44,123.57,135000.0,123.48,123.59,123.44,123.57,135000.0
2014-02-11 09:50:00,123.59,123.71,123.59,123.66,163300.0,123.59,123.71,123.59,123.66,163300.0
2014-02-11 09:55:00,123.67,123.73,123.56,123.56,101200.0,123.67,123.73,123.56,123.56,101200.0
2014-02-11 10:00:00,123.58,123.85,123.51,123.84,226300.0,123.58,123.85,123.51,123.84,226300.0
2014-02-11 10:05:00,123.83,123.92,123.8,123.87,151400.0,123.83,123.92,123.8,123.87,151400.0
2014-02-11 10:10:00,123.87,123.99,123.8,123.81,167600.0,123.87,123.99,123.8,123.81,167600.0
2014-02-11 10:15:00,123.8,123.84,123.74,123.76,131900.0,123.8,123.84,123.74,123.76,131900.0
2014-02-11 10:20:00,123.78,123.84,123.67,123.74,118700.0,123.78,123.84,123.67,123.74,118700.0
2014-02-11 10:25:00,123.73,123.94,123.73,123.88,142500.0,123.73,123.94,123.73,123.88,142500.0
2014-02-11 10:30:00,123.88,123.97,123.87,123.93,113900.0,123.88,123.97,123.87,123.93,113900.0
2014-02-11 10:35:00,123.94,124.56,123.94,124.32,1000900.0,123.94,124.56,123.94,124.32,1000900.0
2014-02-11 10:40:00,124.33,124.38,124.14,124.21,283000.0,124.33,124.38,124.14,124.21,283000.0
2014-02-11 10:45:00,124.2,124.34,124.19,124.34,128200.0,124.2,124.34,124.19,124.34,128200.0
2014-02-11 10:50:00,124.34,124.47,124.25,124.32,205500.0,124.34,124.47,124.25,124.32,205500.0
2014-02-11 10:55:00,124.32,124.4,124.29,124.36,131500.0,124.32,124.4,124.29,124.36,131500.0
2014-02-11 11:00:00,124.36,124.39,124.22,124.24,129300.0,124.36,124.39,124.22,124.24,129300.0
2014-02-11 11:05:00,124.25,124.29,124.15,124.26,115000.0,124.25,124.29,124.15,124.26,115000.0
2014-02-11 11:10:00,124.26,124.37,124.25,124.34,141300.0,124.26,124.37,124.25,124.34,141300.0
2014-02-11 11:15:00,124.34,124.34,124.16,124.17,151800.0,124.34,124.34,124.16,124.17,151800.0
2014-02-11 11:20:00,124.18,124.21,124.13,124.21,126900.0,124.18,124.21,124.13,124.21,126900.0
2014-02-11 11:25:00,124.19,124.39,124.19,124.31,118100.0,124.19,124.39,124.19,124.31,118100.0
2014-02-11 11:30:00,124.31,124.41,124.27,124.41,94100.0,124.31,124.41,124.27,124.41,94100.0
2014-02-11 11:35:00,124.41,124.75,124.41,124.5,497200.0,124.41,124.75,124.41,124.5,497200.0
2014-02-11 11:40:00,124.5,124.52,124.39,124.4,105500.0,124.5,124.52,124.39,124.4,105500.0
2014-02-11 11:45:00,124.42,124.54,124.37,124.51,252900.0,124.42,124.54,124.37,124.51,252900.0
2014-02-11 11:50:00,124.52,124.58,124.46,124.5,118700.0,124.52,124.58,124.46,124.5,118700.0
2014-02-11 11:55:00,124.51,124.6,124.46,124.48,151100.0,124.51,124.6,124.46,124.48,151100.0
2014-02-11 12:00:00,124.48,124.53,124.34,124.34,125400.0,124.48,124.53,124.34,124.34,125400.0
2014-02-11 12:05:00,124.35,124.46,124.34,124.42,83100.0,124.35,124.46,124.34,124.42,83100.0
2014-02-11 12:10:00,124.42,124.5,124.41,124.44,92200.0,124.42,124.5,124.41,124.44,92200.0
2014-02-11 12:15:00,124.44,124.45,124.36,124.39,49400.0,124.44,124.45,124.36,124.39,49400.0
2014-02-11 12:20:00,124.39,124.4,124.29,124.37,90800.0,124.39,124.4,124.29,124.37,90800.0
2014-02-11 12:25:00,124.37,124.4,124.3,124.35,59100.0,124.37,124.4,124.3,124.35,59100.0
2014-02-11 12:30:00,124.34,124.41,124.33,124.41,60700.0,124.34,124.41,124.33,124.41,60700.0
2014-02-11 12:35:00,124.41,124.48,124.4,124.47,69200.0,124.41,124.48,124.4,124.47,69200.0
2014-02-11 12:40:00,124.47,124.49,124.41,124.44,127600.0,124.47,124.49,124.41,124.44,127600.0
2014-02-11 12:45:00,124.45,124.53,124.45,124.51,122100.0,124.45,124.53,124.45,124.51,122100.0
2014-02-11 12:50:00,124.52,124.53,124.46,124.49,88700.0,124.52,124.53,124.46,124.49,88700.0
2014-02-11 12:55:00,124.48,124.48,124.37,124.38,65700.0,124.48,124.48,124.37,124.38,65700.0
2014-02-11 13:00:00,124.37,124.42,124.3,124.4,93800.0,124.37,124.42,124.3,124.4,93800.0
2014-02-11 13:05:00,124.4,124.43,124.3,124.3,87500.0,124.4,124.43,124.3,124.3,87500.0
2014-02-11 13:10:00,124.31,124.32,124.22,124.3,137000.0,124.31,124.32,124.22,124.3,137000.0
2014-02-11 13:15:00,124.29,124.33,124.22,124.29,74600.0,124.29,124.33,124.22,124.29,74600.0
2014-02-11 13:20:00,124.28,124.36,124.26,124.31,78700.0,124.28,124.36,124.26,124.31,78700.0
2014-02-11 13:25:00,124.31,124.39,124.31,124.37,42100.0,124.31,124.39,124.31,124.37,42100.0
2014-02-11 13:30:00,124.36,124.43,124.36,124.4,46200.0,124.36,124.43,124.36,124.4,46200.0
2014-02-11 13:35:00,124.4,124.41,124.37,124.4,36300.0,124.4,124.41,124.37,124.4,36300.0
2014-02-11 13:40:00,124.4,124.41,124.36,124.38,28000.0,124.4,124.41,124.36,124.38,28000.0
2014-02-11 13:45:00,124.38,124.42,124.35,124.39,45700.0,124.38,124.42,124.35,124.39,45700.0
2014-02-11 13:50:00,124.38,124.43,124.36,124.38,45700.0,124.38,124.43,124.36,124.38,45700.0
2014-02-11 13:55:00,124.4,124.41,124.35,124.36,51900.0,124.4,124.41,124.35,124.36,51900.0
2014-02-11 14:00:00,124.35,124.35,124.27,124.28,67800.0,124.35,124.35,124.27,124.28,67800.0
2014-02-11 14:05:00,124.28,124.32,124.28,124.3,40900.0,124.28,124.32,124.28,124.3,40900.0
2014-02-11 14:10:00,124.3,124.42,124.3,124.42,63800.0,124.3,124.42,124.3,124.42,63800.0
2014-02-11 14:15:00,124.42,124.42,124.37,124.38,41500.0,124.42,124.42,124.37,124.38,41500.0
2014-02-11 14:20:00,124.36,124.37,124.31,124.36,47100.0,124.36,124.37,124.31,124.36,47100.0
2014-02-11 14:25:00,124.35,124.38,124.32,124.36,42900.0,124.35,124.38,124.32,124.36,42900.0
2014-02-11 14:30:00,124.35,124.49,124.35,124.48,78700.0,124.35,124.49,124.35,124.48,78700.0
2014-02-11 14:35:00,124.47,124.5,124.42,124.49,78400.0,124.47,124.5,124.42,124.49,78400.0
2014-02-11 14:40:00,124.49,124.56,124.48,124.56,60200.0,124.49,124.56,124.48,124.56,60200.0
2014-02-11 14:45:00,124.56,124.6,124.51,124.56,70400.0,124.56,124.6,124.51,124.56,70400.0
2014-02-11 14:50:00,124.56,124.56,124.5,124.55,48000.0,124.56,124.56,124.5,124.55,48000.0
2014-02-11 14:55:00,124.54,124.58,124.51,124.57,66100.0,124.54,124.58,124.51,124.57,66100.0
2014-02-11 15:00:00,124.57,124.58,124.51,124.52,102300.0,124.57,124.58,124.51,124.52,102300.0
2014-02-11 15:05:00,124.52,124.55,124.51,124.54,53600.0,124.52,124.55,124.51,124.54,53600.0
2014-02-11 15:10:00,124.54,124.57,124.51,124.52,68900.0,124.54,124.57,124.51,124.52,68900.0
2014-02-11 15:15:00,124.52,124.54,124.51,124.51,44800.0,124.52,124.54,124.51,124.51,44800.0
2014-02-11 15:20:00,124.52,124.54,124.45,124.48,60000.0,124.52,124.54,124.45,124.48,60000.0
2014-02-11 15:25:00,124.48,124.49,124.39,124.39,51900.0,124.48,124.49,124.39,124.39,51900.0
2014-02-11 15:30:00,124.39,124.45,124.38,124.44,74800.0,124.39,124.45,124.38,124.44,74800.0
2014-02-11 15:35:00,124.44,124.46,124.42,124.43,63000.0,124.44,124.46,124.42,124.43,63000.0
2014-02-11 15:40:00,124.43,124.45,124.38,124.43,110300.0,124.43,124.45,124.38,124.43,110300.0
2014-02-11 15:45:00,124.43,124.47,124.37,124.43,103700.0,124.43,124.47,124.37,124.43,103700.0
2014-02-11 15:50:00,124.43,124.45,124.41,124.41,119000.0,124.43,124.45,124.41,124.41,119000.0
2014-02-11 15:55:00,124.42,124.42,124.36,124.37,226400.0,124.42,124.42,124.36,124.37,226400.0
2014-02-12 09:30:00,124.4,124.55,124.21,124.23,404200.0,124.4,124.55,124.21,124.23,404200.0
2014-02-12 09:35:00,124.23,124.28,124.13,124.24,228700.0,124.23,124.28,124.13,124.24,228700.0
2014-02-12 09:40:00,124.23,124.24,124.18,124.24,78700.0,124.23,124.24,124.18,124.24,78700.0
2014-02-12 09:45:00,124.22,124.31,124.2,124.3,96100.0,124.22,124.31,124.2,124.3,96100.0
2014-02-12 09:50:00,124.29,124.44,124.29,124.43,96700.0,124.29,124.44,124.29,124.43,96700.0
2014-02-12 09:55:00,124.42,124.42,124.36,124.39,50500.0,124.42,124.42,124.36,124.39,50500.0
2014-02-12 10:00:00,124.38,124.42,124.34,124.42,59200.0,124.38,124.42,124.34,124.42,59200.0
2014-02-12 10:05:00,124.41,124.69,124.4,124.67,171200.0,124.41,124.69,124.4,124.67,171200.0
2014-02-12 10:10:00,124.67,124.8,124.62,124.78,179300.0,124.67,124.8,124.62,124.78,179300.0
2014-02-12 10:15:00,124.78,124.92,124.64,124.67,234200.0,124.78,124.92,124.64,124.67,234200.0
2014-02-12 10:20:00,124.68,124.77,124.67,124.75,77500.0,124.68,124.77,124.67,124.75,77500.0
2014-02-12 10:25:00,124.74,124.87,124.74,124.85,165600.0,124.74,124.87,124.74,124.85,165600.0
2014-02-12 10:30:00,124.84,124.86,124.72,124.75,83400.0,124.84,124.86,124.72,124.75,83400.0
2014-02-12 10:35:00,124.74,124.77,124.65,124.68,45700.0,124.74,124.77,124.65,124.68,45700.0
2014-02-12 10:40:00,124.66,124.76,124.65,124.76,45600.0,124.66,124.76,124.65,124.76,45600.0
2014-02-12 10:45:00,124.75,124.79,124.68,124.71,55600.0,124.75,124.79,124.68,124.71,55600.0
2014-02-12 10:50:00,124.71,124.76,124.71,124.72,22200.0,124.71,124.76,124.71,124.72,22200.0
2014-02-12 10:55:00,124.73,124.76,124.68,124.72,36600.0,124.73,124.76,124.68,124.72,36600.0
2014-02-12 11:00:00,124.73,124.73,124.69,124.71,19200.0,124.73,124.73,124.69,124.71,19200.0
2014-02-12 11:05:00,124.71,124.71,124.6,124.6,47800.0,124.71,124.71,124.6,124.6,47800.0
2014-02-12 11:10:00,124.6,124.64,124.57,124.64,27400.0,124.6,124.64,124.57,124.64,27400.0
2014-02-12 11:15:00,124.63,124.63,124.45,124.5,89800.0,124.63,124.63,124.45,124.5,89800.0
2014-02-12 11:20:00,124.51,124.59,124.49,124.57,84300.0,124.51,124.59,124.49,124.57,84300.0
2014-02-12 11:25:00,124.57,124.63,124.57,124.58,70200.0,124.57,124.63,124.57,124.58,70200.0
2014-02-12 11:30:00,124.59,124.69,124.57,124.66,46200.0,124.59,124.69,124.57,124.66,46200.0
2014-02-12 11:35:00,124.65,124.7,124.62,124.63,32300.0,124.65,124.7,124.62,124.63,32300.0
2014-02-12 11:40:00,124.64,124.67,124.62,124.66,46200.0,124.64,124.67,124.62,124.66,46200.0
2014-02-12 11:45:00,124.66,124.71,124.65,124.7,47700.0,124.66,124.71,124.65,124.7,47700.0
2014-02-12 11:50:00,124.7,124.71,124.64,124.68,51400.0,124.7,124.71,124.64,124.68,51400.0
2014-02-12 11:55:00,124.67,124.69,124.64,124.64,48600.0,124.67,124.69,124.64,124.64,48600.0
2014-02-12 12:00:00,124.64,124.72,124.63,124.68,33300.0,124.64,124.72,124.63,124.68,33300.0
2014-02-12 12:05:00,124.67,124.72,124.65,124.72,20300.0,124.67,124.72,124.65,124.72,20300.0
2014-02-12 12:10:00,124.72,124.83,124.72,124.82,43300.0,124.72,124.83,124.72,124.82,43300.0
2014-02-12 12:15:00,124.82,124.97,124.8,124.9,142500.0,124.82,124.97,124.8,124.9,142500.0
2014-02-12 12:20:00,124.89,124.93,124.86,124.89,60200.0,124.89,124.93,124.86,124.89,60200.0
2014-02-12 12:25:00,124.88,124.95,124.87,124.91,60100.0,124.88,124.95,124.87,124.91,60100.0
2014-02-12 12:30:00,124.92,124.98,124.92,124.94,77400.0,124.92,124.98,124.92,124.94,77400.0
2014-02-12 12:35:00,124.93,124.97,124.85,124.88,55500.0,124.93,124.97,124.85,124.88,55500.0
2014-02-12 12:40:00,124.88,124.9,124.86,124.87,26600.0,124.88,124.9,124.86,124.87,26600.0
2014-02-12 12:45:00,124.86,124.89,124.81,124.84,53300.0,124.86,124.89,124.81,124.84,53300.0
2014-02-12 12:50:00,124.86,124.89,124.83,124.84,29600.0,124.86,124.89,124.83,124.84,29600.0
2014-02-12 12:55:00,124.85,124.85,124.8,124.84,24100.0,124.85,124.85,124.8,124.84,24100.0
2014-02-12 13:00:00,124.84,124.93,124.83,124.87,37900.0,124.84,124.93,124.83,124.87,37900.0
2014-02-12 13:05:00,124.86,124.86,124.82,124.84,14300.0,124.86,124.86,124.82,124.84,14300.0
2014-02-12 13:10:00,124.84,124.85,124.79,124.79,21100.0,124.84,124.85,124.79,124.79,21100.0
2014-02-12 13:15:00,124.79,124.86,124.78,124.86,43400.0,124.79,124.86,124.78,124.86,43400.0
2014-02-12 13:20:00,124.86,124.9,124.84,124.87,86700.0,124.86,124.9,124.84,124.87,86700.0
2014-02-12 13:25:00,124.85,124.88,124.82,124.86,58100.0,124.85,124.88,124.82,124.86,58100.0
2014-02-12 13:30:00,124.86,124.87,124.83,124.87,18000.0,124.86,124.87,124.83,124.87,18000.0
2014-02-12 13:35:00,124.87,124.93,124.85,124.86,55600.0,124.87,124.93,124.85,124.86,55600.0
2014-02-12 13:40:00,124.85,124.86,124.71,124.76,90400.0,124.85,124.86,124.71,124.76,90400.0
2014-02-12 13:45:00,124.77,124.81,124.74,124.74,49500.0,124.77,124.81,124.74,124.74,49500.0
2014-02-12 13:50:00,124.75,124.79,124.74,124.77,14600.0,124.75,124.79,124.74,124.77,14600.0
2014-02-12 13:55:00,124.77,124.77,124.73,124.75,29800.0,124.77,124.77,124.73,124.75,29800.0
2014-02-12 14:00:00,124.76,124.83,124.75,124.75,34800.0,124.76,124.83,124.75,124.75,34800.0
2014-02-12 14:05:00,124.76,124.76,124.64,124.64,72800.0,124.76,124.76,124.64,124.64,72800.0
2014-02-12 14:10:00,124.65,124.75,124.65,124.73,23400.0,124.65,124.75,124.65,124.73,23400.0
2014-02-12 14:15:00,124.73,124.75,124.7,124.71,26800.0,124.73,124.75,124.7,124.71,26800.0
2014-02-12 14:20:00,124.71,124.74,124.68,124.72,32500.0,124.71,124.74,124.68,124.72,32500.0
2014-02-12 14:25:00,124.72,124.73,124.65,124.65,32100.0,124.72,124.73,124.65,124.65,32100.0
2014-02-12 14:30:00,124.64,124.68,124.54,124.63,78300.0,124.64,124.68,124.54,124.63,78300.0
2014-02-12 14:35:00,124.64,124.67,124.61,124.64,31300.0,124.64,124.67,124.61,124.64,31300.0
2014-02-12 14:40:00,124.64,124.66,124.56,124.57,42900.0,124.64,124.66,124.56,124.57,42900.0
2014-02-12 14:45:00,124.57,124.59,124.46,124.46,77800.0,124.57,124.59,124.46,124.46,77800.0
2014-02-12 14:50:00,124.45,124.55,124.39,124.53,82000.0,124.45,124.55,124.39,124.53,82000.0
2014-02-12 14:55:00,124.53,124.56,124.5,124.55,27400.0,124.53,124.56,124.5,124.55,27400.0
2014-02-12 15:00:00,124.56,124.65,124.51,124.53,93400.0,124.56,124.65,124.51,124.53,93400.0
2014-02-12 15:05:00,124.53,124.58,124.51,124.54,45900.0,124.53,124.58,124.51,124.54,45900.0
2014-02-12 15:10:00,124.54,124.55,124.45,124.48,36900.0,124.54,124.55,124.45,124.48,36900.0
2014-02-12 15:15:00,124.48,124.5,124.42,124.49,93800.0,124.48,124.5,124.42,124.49,93800.0
2014-02-12 15:20:00,124.5,124.58,124.5,124.58,36300.0,124.5,124.58,124.5,124.58,36300.0
2014-02-12 15:25:00,124.57,124.61,124.55,124.57,48900.0,124.57,124.61,124.55,124.57,48900.0
2014-02-12 15:30:00,124.57,124.62,124.45,124.45,109100.0,124.57,124.62,124.45,124.45,109100.0
2014-02-12 15:35:00,124.44,124.49,124.43,124.49,64900.0,124.44,124.49,124.43,124.49,64900.0
2014-02-12 15:40:00,124.48,124.49,124.31,124.35,295800.0,124.48,124.49,124.31,124.35,295800.0
2014-02-12 15:45:00,124.35,124.44,124.35,124.43,73900.0,124.35,124.44,124.35,124.43,73900.0
2014-02-12 15:50:00,124.42,124.43,124.34,124.35,80900.0,124.42,124.43,124.34,124.35,80900.0
2014-02-12 15:55:00,124.35,124.46,124.34,124.42,181800.0,124.35,124.46,124.34,124.42,181800.0
2014-02-13 09:30:00,124.7,124.79,124.66,124.75,306000.0,124.7,124.79,124.66,124.75,306000.0
2014-02-13 09:35:00,124.74,125.05,124.72,125.01,500400.0,124.74,125.05,124.72,125.01,500400.0
2014-02-13 09:40:00,125.01,125.01,124.89,124.93,170600.0,125.01,125.01,124.89,124.93,170600.0
2014-02-13 09:45:00,124.92,125.08,124.88,125.08,179600.0,124.92,125.08,124.88,125.08,179600.0
2014-02-13 09:50:00,125.08,125.08,124.95,124.99,156000.0,125.08,125.08,124.95,124.99,156000.0
2014-02-13 09:55:00,124.99,124.99,124.86,124.93,107600.0,124.99,124.99,124.86,124.93,107600.0
2014-02-13 10:00:00,124.95,125.03,124.89,124.98,128900.0,124.95,125.03,124.89,124.98,128900.0
2014-02-13 10:05:00,124.99,124.99,124.9,124.94,79100.0,124.99,124.99,124.9,124.94,79100.0
2014-02-13 10:10:00,124.96,125.11,124.95,125.03,114200.0,124.96,125.11,124.95,125.03,114200.0
2014-02-13 10:15:00,125.02,125.03,124.92,124.97,109200.0,125.02,125.03,124.92,124.97,109200.0
2014-02-13 10:20:00,124.98,125.04,124.94,125.03,66800.0,124.98,125.04,124.94,125.03,66800.0
2014-02-13 10:25:00,125.02,125.1,124.99,124.99,55600.0,125.02,125.1,124.99,124.99,55600.0
2014-02-13 10:30:00,124.98,125.15,124.98,125.11,101300.0,124.98,125.15,124.98,125.11,101300.0
2014-02-13 10:35:00,125.12,125.14,125.01,125.06,56500.0,125.12,125.14,125.01,125.06,56500.0
2014-02-13 10:40:00,125.06,125.12,125.03,125.03,38900.0,125.06,125.12,125.03,125.03,38900.0
2014-02-13 10:45:00,125.03,125.04,124.96,125.03,43300.0,125.03,125.04,124.96,125.03,43300.0
2014-02-13 10:50:00,125.03,125.08,124.98,125.03,68500.0,125.03,125.08,124.98,125.03,68500.0
2014-02-13 10:55:00,125.03,125.05,125.0,125.01,64600.0,125.03,125.05,125.0,125.01,64600.0
2014-02-13 11:00:00,125.02,125.09,124.99,125.05,33600.0,125.02,125.09,124.99,125.05,33600.0
2014-02-13 11:05:00,125.06,125.07,125.01,125.01,49400.0,125.06,125.07,125.01,125.01,49400.0
2014-02-13 11:10:00,125.01,125.09,125.0,125.09,49400.0,125.01,125.09,125.0,125.09,49400.0
2014-02-13 11:15:00,125.08,125.09,125.03,125.07,35000.0,125.08,125.09,125.03,125.07,35000.0
2014-02-13 11:20:00,125.08,125.12,125.01,125.02,37700.0,125.08,125.12,125.01,125.02,37700.0
2014-02-13 11:25:00,125.03,125.19,125.03,125.13,51500.0,125.03,125.19,125.03,125.13,51500.0
2014-02-13 11:30:00,125.13,125.17,125.08,125.12,53200.0,125.13,125.17,125.08,125.12,53200.0
2014-02-13 11:35:00,125.13,125.3,125.11,125.22,145900.0,125.13,125.3,125.11,125.22,145900.0
2014-02-13 11:40:00,125.22,125.31,125.2,125.3,82800.0,125.22,125.31,125.2,125.3,82800.0
2014-02-13 11:45:00,125.3,125.38,125.09,125.15,277400.0,125.3,125.38,125.09,125.15,277400.0
2014-02-13 11:50:00,125.15,125.18,125.11,125.12,60700.0,125.15,125.18,125.11,125.12,60700.0
2014-02-13 11:55:00,125.12,125.15,125.09,125.13,35200.0,125.12,125.15,125.09,125.13,35200.0
2014-02-13 12:00:00,125.14,125.21,125.14,125.19,163700.0,125.14,125.21,125.14,125.19,163700.0
2014-02-13 12:05:00,125.2,125.2,125.04,125.04,44600.0,125.2,125.2,125.04,125.04,44600.0
2014-02-13 12:10:00,125.05,125.06,124.99,125.01,39700.0,125.05,125.06,124.99,125.01,39700.0
2014-02-13 12:15:00,125.01,125.09,125.0,125.07,42800.0,125.01,125.09,125.0,125.07,42800.0
2014-02-13 12:20:00,125.07,125.32,125.04,125.11,1954600.0,125.07,125.32,125.04,125.11,1954600.0
2014-02-13 12:25:00,125.14,125.14,125.06,125.08,77300.0,125.14,125.14,125.06,125.08,77300.0
2014-02-13 12:30:00,125.08,125.11,125.05,125.09,30300.0,125.08,125.11,125.05,125.09,30300.0
2014-02-13 12:35:00,125.09,125.14,125.09,125.13,17300.0,125.09,125.14,125.09,125.13,17300.0
2014-02-13 12:40:00,125.11,125.18,125.09,125.17,21300.0,125.11,125.18,125.09,125.17,21300.0
2014-02-13 12:45:00,125.17,125.23,125.15,125.17,17100.0,125.17,125.23,125.15,125.17,17100.0
2014-02-13 12:50:00,125.18,125.19,125.14,125.18,22000.0,125.18,125.19,125.14,125.18,22000.0
2014-02-13 12:55:00,125.18,125.2,125.15,125.19,38900.0,125.18,125.2,125.15,125.19,38900.0
2014-02-13 13:00:00,125.21,125.35,125.2,125.26,73800.0,125.21,125.35,125.2,125.26,73800.0
2014-02-13 13:05:00,125.25,125.25,125.18,125.23,36000.0,125.25,125.25,125.18,125.23,36000.0
2014-02-13 13:10:00,125.23,125.25,125.19,125.21,23000.0,125.23,125.25,125.19,125.21,23000.0
2014-02-13 13:15:00,125.23,125.25,125.17,125.22,29000.0,125.23,125.25,125.17,125.22,29000.0
2014-02-13 13:20:00,125.22,125.37,125.21,125.3,63800.0,125.22,125.37,125.21,125.3,63800.0
2014-02-13 13:25:00,125.3,125.4,125.3,125.37,82200.0,125.3,125.4,125.3,125.37,82200.0
2014-02-13 13:30:00,125.38,125.41,125.3,125.34,75700.0,125.38,125.41,125.3,125.34,75700.0
2014-02-13 13:35:00,125.33,125.34,125.3,125.33,33800.0,125.33,125.34,125.3,125.33,33800.0
2014-02-13 13:40:00,125.32,125.41,125.32,125.4,30600.0,125.32,125.41,125.32,125.4,30600.0
2014-02-13 13:45:00,125.41,125.49,125.37,125.4,75800.0,125.41,125.49,125.37,125.4,75800.0
2014-02-13 13:50:00,125.41,125.45,125.38,125.43,38500.0,125.41,125.45,125.38,125.43,38500.0
2014-02-13 13:55:00,125.44,125.47,125.41,125.41,54300.0,125.44,125.47,125.41,125.41,54300.0
2014-02-13 14:00:00,125.42,125.48,125.42,125.48,38600.0,125.42,125.48,125.42,125.48,38600.0
2014-02-13 14:05:00,125.49,125.56,125.49,125.53,97300.0,125.49,125.56,125.49,125.53,97300.0
2014-02-13 14:10:00,125.53,125.53,125.36,125.37,56100.0,125.53,125.53,125.36,125.37,56100.0
2014-02-13 14:15:00,125.36,125.38,125.29,125.35,63800.0,125.36,125.38,125.29,125.35,63800.0
2014-02-13 14:20:00,125.36,125.41,125.31,125.39,37300.0,125.36,125.41,125.31,125.39,37300.0
2014-02-13 14:25:00,125.39,125.44,125.37,125.41,26000.0,125.39,125.44,125.37,125.41,26000.0
2014-02-13 14:30:00,125.42,125.45,125.37,125.41,39400.0,125.42,125.45,125.37,125.41,39400.0
2014-02-13 14:35:00,125.41,125.41,125.38,125.4,14100.0,125.41,125.41,125.38,125.4,14100.0
2014-02-13 14:40:00,125.39,125.4,125.28,125.29,86000.0,125.39,125.4,125.28,125.29,86000.0
2014-02-13 14:45:00,125.28,125.33,125.28,125.31,88200.0,125.28,125.33,125.28,125.31,88200.0
2014-02-13 14:50:00,125.32,125.34,125.28,125.34,41400.0,125.32,125.34,125.28,125.34,41400.0
2014-02-13 14:55:00,125.34,125.4,125.33,125.38,34900.0,125.34,125.4,125.33,125.38,34900.0
2014-02-13 15:00:00,125.39,125.46,125.39,125.41,70100.0,125.39,125.46,125.39,125.41,70100.0
2014-02-13 15:05:00,125.41,125.42,125.36,125.38,45600.0,125.41,125.42,125.36,125.38,45600.0
2014-02-13 15:10:00,125.37,125.42,125.37,125.4,38900.0,125.37,125.42,125.37,125.4,38900.0
2014-02-13 15:15:00,125.41,125.5,125.4,125.49,59900.0,125.41,125.5,125.4,125.49,59900.0
2014-02-13 15:20:00,125.49,125.57,125.47,125.54,83800.0,125.49,125.57,125.47,125.54,83800.0
2014-02-13 15:25:00,125.57,125.59,125.48,125.53,44600.0,125.57,125.59,125.48,125.53,44600.0
2014-02-13 15:30:00,125.52,125.55,125.51,125.54,31400.0,125.52,125.55,125.51,125.54,31400.0
2014-02-13 15:35:00,125.54,125.6,125.53,125.58,72400.0,125.54,125.6,125.53,125.58,72400.0
2014-02-13 15:40:00,125.58,125.58,125.45,125.49,260300.0,125.58,125.58,125.45,125.49,260300.0
2014-02-13 15:45:00,125.49,125.53,125.48,125.5,149800.0,125.49,125.53,125.48,125.5,149800.0
2014-02-13 15:50:00,125.49,125.52,125.48,125.48,154800.0,125.49,125.52,125.48,125.48,154800.0
2014-02-13 15:55:00,125.49,125.54,125.48,125.52,285000.0,125.49,125.54,125.48,125.52,285000.0
2014-02-14 09:30:00,126.99,127.27,126.96,127.13,371100.0,126.99,127.27,126.96,127.13,371100.0
2014-02-14 09:35:00,127.13,127.13,126.95,127.01,173500.0,127.13,127.13,126.95,127.01,173500.0
2014-02-14 09:40:00,127.0,127.26,126.99,127.19,248200.0,127.0,127.26,126.99,127.19,248200.0
2014-02-14 09:45:00,127.18,127.21,127.08,127.14,65800.0,127.18,127.21,127.08,127.14,65800.0
2014-02-14 09:50:00,127.14,127.29,126.75,127.24,515300.0,127.14,127.29,126.75,127.24,515300.0
2014-02-14 09:55:00,127.24,127.29,127.15,127.2,191900.0,127.24,127.29,127.15,127.2,191900.0
2014-02-14 10:00:00,127.2,127.38,127.17,127.28,289400.0,127.2,127.38,127.17,127.28,289400.0
2014-02-14 10:05:00,127.27,127.29,127.19,127.23,125000.0,127.27,127.29,127.19,127.23,125000.0
2014-02-14 10:10:00,127.22,127.25,127.19,127.21,111000.0,127.22,127.25,127.19,127.21,111000.0
2014-02-14 10:15:00,127.22,127.29,127.2,127.25,72600.0,127.22,127.29,127.2,127.25,72600.0
2014-02-14 10:20:00,127.25,127.26,127.19,127.2,90400.0,127.25,127.26,127.19,127.2,90400.0
2014-02-14 10:25:00,127.2,127.22,127.11,127.12,174700.0,127.2,127.22,127.11,127.12,174700.0
2014-02-14 10:30:00,127.12,127.13,126.97,126.99,184500.0,127.12,127.13,126.97,126.99,184500.0
2014-02-14 10:35:00,126.99,127.03,126.91,127.01,216100.0,126.99,127.03,126.91,127.01,216100.0
2014-02-14 10:40:00,127.01,127.06,127.0,127.0,133500.0,127.01,127.06,127.0,127.0,133500.0
2014-02-14 10:45:00,127.0,127.04,126.98,127.0,69900.0,127.0,127.04,126.98,127.0,69900.0
2014-02-14 10:50:00,126.99,127.0,126.81,126.83,166800.0,126.99,127.0,126.81,126.83,166800.0
2014-02-14 10:55:00,126.83,126.92,126.75,126.87,149100.0,126.83,126.92,126.75,126.87,149100.0
2014-02-14 11:00:00,126.87,126.88,126.8,126.87,67100.0,126.87,126.88,126.8,126.87,67100.0
2014-02-14 11:05:00,126.88,126.94,126.86,126.93,120200.0,126.88,126.94,126.86,126.93,120200.0
2014-02-14 11:10:00,126.92,126.92,126.87,126.92,66300.0,126.92,126.92,126.87,126.92,66300.0
2014-02-14 11:15:00,126.92,126.98,126.89,126.92,63200.0,126.92,126.98,126.89,126.92,63200.0
2014-02-14 11:20:00,126.92,127.07,126.91,127.03,78700.0,126.92,127.07,126.91,127.03,78700.0
2014-02-14 11:25:00,127.04,127.1,127.01,127.07,68100.0,127.04,127.1,127.01,127.07,68100.0
2014-02-14 11:30:00,127.06,127.06,126.94,126.94,66600.0,127.06,127.06,126.94,126.94,66600.0
2014-02-14 11:35:00,126.94,126.97,126.89,126.9,112700.0,126.94,126.97,126.89,126.9,112700.0
2014-02-14 11:40:00,126.9,126.98,126.87,126.96,134400.0,126.9,126.98,126.87,126.96,134400.0
2014-02-14 11:45:00,126.95,127.03,126.94,126.94,151200.0,126.95,127.03,126.94,126.94,151200.0
2014-02-14 11:50:00,126.94,126.96,126.87,126.95,215900.0,126.94,126.96,126.87,126.95,215900.0
2014-02-14 11:55:00,126.95,127.04,126.95,127.02,44500.0,126.95,127.04,126.95,127.02,44500.0
2014-02-14 12:00:00,127.01,127.01,126.9,126.9,126600.0,127.01,127.01,126.9,126.9,126600.0
2014-02-14 12:05:00,126.89,126.97,126.89,126.91,209600.0,126.89,126.97,126.89,126.91,209600.0
2014-02-14 12:10:00,126.91,126.93,126.83,126.86,166200.0,126.91,126.93,126.83,126.86,166200.0
2014-02-14 12:15:00,126.85,126.9,126.83,126.87,57600.0,126.85,126.9,126.83,126.87,57600.0
2014-02-14 12:20:00,126.87,126.9,126.85,126.85,47900.0,126.87,126.9,126.85,126.85,47900.0
2014-02-14 12:25:00,126.85,126.85,126.83,126.85,32900.0,126.85,126.85,126.83,126.85,32900.0
2014-02-14 12:30:00,126.84,126.98,126.83,126.96,52600.0,126.84,126.98,126.83,126.96,52600.0
2014-02-14 12:35:00,126.95,126.99,126.9,126.97,78300.0,126.95,126.99,126.9,126.97,78300.0
2014-02-14 12:40:00,126.97,127.04,126.93,126.95,72500.0,126.97,127.04,126.93,126.95,72500.0
2014-02-14 12:45:00,126.94,126.99,126.92,126.98,22400.0,126.94,126.99,126.92,126.98,22400.0
2014-02-14 12:50:00,126.98,127.14,126.98,127.09,88800.0,126.98,127.14,126.98,127.09,88800.0
2014-02-14 12:55:00,127.09,127.17,127.08,127.11,200300.0,127.09,127.17,127.08,127.11,200300.0
2014-02-14 13:00:00,127.12,127.23,127.11,127.21,236800.0,127.12,127.23,127.11,127.21,236800.0
2014-02-14 13:05:00,127.21,127.22,127.1,127.13,55300.0,127.21,127.22,127.1,127.13,55300.0
2014-02-14 13:10:00,127.12,127.15,127.1,127.14,58900.0,127.12,127.15,127.1,127.14,58900.0
2014-02-14 13:15:00,127.14,127.19,127.12,127.12,47800.0,127.14,127.19,127.12,127.12,47800.0
2014-02-14 13:20:00,127.11,127.13,127.05,127.05,42500.0,127.11,127.13,127.05,127.05,42500.0
2014-02-14 13:25:00,127.05,127.14,127.01,127.14,43400.0,127.05,127.14,127.01,127.14,43400.0
2014-02-14 13:30:00,127.14,127.19,127.13,127.15,137200.0,127.14,127.19,127.13,127.15,137200.0
2014-02-14 13:35:00,127.14,127.15,127.03,127.05,117000.0,127.14,127.15,127.03,127.05,117000.0
2014-02-14 13:40:00,127.06,127.09,127.02,127.08,207800.0,127.06,127.09,127.02,127.08,207800.0
2014-02-14 13:45:00,127.08,127.09,127.04,127.09,96100.0,127.08,127.09,127.04,127.09,96100.0
2014-02-14 13:50:00,127.1,127.14,127.09,127.09,33900.0,127.1,127.14,127.09,127.09,33900.0
2014-02-14 13:55:00,127.08,127.12,127.08,127.08,54400.0,127.08,127.12,127.08,127.08,54400.0
2014-02-14 14:00:00,127.09,127.1,127.06,127.08,133500.0,127.09,127.1,127.06,127.08,133500.0
2014-02-14 14:05:00,127.08,127.09,127.06,127.06,89100.0,127.08,127.09,127.06,127.06,89100.0
2014-02-14 14:10:00,127.07,127.1,127.06,127.09,96200.0,127.07,127.1,127.06,127.09,96200.0
2014-02-14 14:15:00,127.09,127.12,127.08,127.1,55300.0,127.09,127.12,127.08,127.1,55300.0
2014-02-14 14:20:00,127.1,127.15,127.08,127.15,45900.0,127.1,127.15,127.08,127.15,45900.0
2014-02-14 14:25:00,127.14,127.16,127.12,127.13,43600.0,127.14,127.16,127.12,127.13,43600.0
2014-02-14 14:30:00,127.14,127.23,127.13,127.15,49300.0,127.14,127.23,127.13,127.15,49300.0
2014-02-14 14:35:00,127.16,127.22,127.16,127.21,92900.0,127.16,127.22,127.16,127.21,92900.0
2014-02-14 14:40:00,127.2,127.21,127.15,127.17,93600.0,127.2,127.21,127.15,127.17,93600.0
2014-02-14 14:45:00,127.16,127.17,127.14,127.15,40600.0,127.16,127.17,127.14,127.15,40600.0
2014-02-14 14:50:00,127.15,127.2,127.14,127.2,41200.0,127.15,127.2,127.14,127.2,41200.0
2014-02-14 14:55:00,127.21,127.24,127.19,127.24,37400.0,127.21,127.24,127.19,127.24,37400.0
2014-02-14 15:00:00,127.24,127.27,127.24,127.24,35000.0,127.24,127.27,127.24,127.24,35000.0
2014-02-14 15:05:00,127.24,127.28,127.23,127.27,56400.0,127.24,127.28,127.23,127.27,56400.0
2014-02-14 15:10:00,127.26,127.27,127.19,127.19,34900.0,127.26,127.27,127.19,127.19,34900.0
2014-02-14 15:15:00,127.19,127.25,127.19,127.23,49100.0,127.19,127.25,127.19,127.23,49100.0
2014-02-14 15:20:00,127.22,127.25,127.21,127.24,24600.0,127.22,127.25,127.21,127.24,24600.0
2014-02-14 15:25:00,127.23,127.24,127.21,127.21,63600.0,127.23,127.24,127.21,127.21,63600.0
2014-02-14 15:30:00,127.22,127.22,127.19,127.21,51700.0,127.22,127.22,127.19,127.21,51700.0
2014-02-14 15:35:00,127.2,127.22,127.2,127.2,73400.0,127.2,127.22,127.2,127.2,73400.0
2014-02-14 15:40:00,127.2,127.21,127.08,127.09,318900.0,127.2,127.21,127.08,127.09,318900.0
2014-02-14 15:45:00,127.09,127.09,127.03,127.05,128600.0,127.09,127.09,127.03,127.05,128600.0
2014-02-14 15:50:00,127.05,127.08,127.04,127.05,109400.0,127.05,127.08,127.04,127.05,109400.0
2014-02-14 15:55:00,127.06,127.15,127.05,127.14,334800.0,127.06,127.15,127.05,127.14,334800.0
2014-02-18 09:30:00,127.42,127.42,127.29,127.29,299600.0,127.42,127.42,127.29,127.29,299600.0
2014-02-18 09:35:00,127.3,127.33,127.09,127.13,185500.0,127.3,127.33,127.09,127.13,185500.0
2014-02-18 09:40:00,127.15,127.21,127.13,127.18,122200.0,127.15,127.21,127.13,127.18,122200.0
2014-02-18 09:45:00,127.17,127.29,127.16,127.27,116100.0,127.17,127.29,127.16,127.27,116100.0
2014-02-18 09:50:00,127.26,127.4,127.26,127.35,127800.0,127.26,127.4,127.26,127.35,127800.0
2014-02-18 09:55:00,127.35,127.41,127.29,127.31,89000.0,127.35,127.41,127.29,127.31,89000.0
2014-02-18 10:00:00,127.31,127.41,127.27,127.4,114600.0,127.31,127.41,127.27,127.4,114600.0
2014-02-18 10:05:00,127.39,127.53,127.38,127.51,168700.0,127.39,127.53,127.38,127.51,168700.0
2014-02-18 10:10:00,127.51,127.58,127.48,127.57,152300.0,127.51,127.58,127.48,127.57,152300.0
2014-02-18 10:15:00,127.57,127.63,127.48,127.51,114500.0,127.57,127.63,127.48,127.51,114500.0
2014-02-18 10:20:00,127.52,127.55,127.47,127.52,145600.0,127.52,127.55,127.47,127.52,145600.0
2014-02-18 10:25:00,127.52,127.59,127.45,127.46,72900.0,127.52,127.59,127.45,127.46,72900.0
2014-02-18 10:30:00,127.46,127.46,127.39,127.42,60900.0,127.46,127.46,127.39,127.42,60900.0
2014-02-18 10:35:00,127.41,127.57,127.4,127.56,85400.0,127.41,127.57,127.4,127.56,85400.0
2014-02-18 10:40:00,127.56,127.57,127.49,127.49,74200.0,127.56,127.57,127.49,127.49,74200.0
2014-02-18 10:45:00,127.49,127.53,127.46,127.52,64900.0,127.49,127.53,127.46,127.52,64900.0
2014-02-18 10:50:00,127.52,127.53,127.45,127.5,46100.0,127.52,127.53,127.45,127.5,46100.0
2014-02-18 10:55:00,127.51,127.51,127.41,127.44,64900.0,127.51,127.51,127.41,127.44,64900.0
2014-02-18 11:00:00,127.43,127.47,127.36,127.46,82500.0,127.43,127.47,127.36,127.46,82500.0
2014-02-18 11:05:00,127.47,127.48,127.42,127.47,50700.0,127.47,127.48,127.42,127.47,50700.0
2014-02-18 11:10:00,127.47,127.47,127.41,127.46,648400.0,127.47,127.47,127.41,127.46,648400.0
2014-02-18 11:15:00,127.46,127.5,127.43,127.47,47500.0,127.46,127.5,127.43,127.47,47500.0
2014-02-18 11:20:00,127.48,127.54,127.46,127.53,71000.0,127.48,127.54,127.46,127.53,71000.0
2014-02-18 11:25:00,127.52,127.52,127.39,127.42,65300.0,127.52,127.52,127.39,127.42,65300.0
2014-02-18 11:30:00,127.43,127.49,127.42,127.46,36600.0,127.43,127.49,127.42,127.46,36600.0
2014-02-18 11:35:00,127.47,127.5,127.45,127.46,45400.0,127.47,127.5,127.45,127.46,45400.0
2014-02-18 11:40:00,127.46,127.6,127.46,127.57,103200.0,127.46,127.6,127.46,127.57,103200.0
2014-02-18 11:45:00,127.57,127.6,127.49,127.52,46500.0,127.57,127.6,127.49,127.52,46500.0
2014-02-18 11:50:00,127.52,127.52,127.37,127.38,57900.0,127.52,127.52,127.37,127.38,57900.0
2014-02-18 11:55:00,127.38,127.5,127.38,127.49,80300.0,127.38,127.5,127.38,127.49,80300.0
2014-02-18 12:00:00,127.5,127.51,127.4,127.45,35000.0,127.5,127.51,127.4,127.45,35000.0
2014-02-18 12:05:00,127.45,127.51,127.42,127.46,26400.0,127.45,127.51,127.42,127.46,26400.0
2014-02-18 12:10:00,127.47,127.5,127.45,127.49,20900.0,127.47,127.5,127.45,127.49,20900.0
2014-02-18 12:15:00,127.49,127.58,127.49,127.55,34200.0,127.49,127.58,127.49,127.55,34200.0
2014-02-18 12:20:00,127.56,127.56,127.43,127.47,48400.0,127.56,127.56,127.43,127.47,48400.0
2014-02-18 12:25:00,127.47,127.51,127.46,127.49,31400.0,127.47,127.51,127.46,127.49,31400.0
2014-02-18 12:30:00,127.49,127.59,127.48,127.51,56200.0,127.49,127.59,127.48,127.51,56200.0
2014-02-18 12:35:00,127.5,127.53,127.5,127.53,21100.0,127.5,127.53,127.5,127.53,21100.0
2014-02-18 12:40:00,127.53,127.55,127.48,127.5,37200.0,127.53,127.55,127.48,127.5,37200.0
2014-02-18 12:45:00,127.51,127.56,127.5,127.52,27800.0,127.51,127.56,127.5,127.52,27800.0
2014-02-18 12:50:00,127.52,127.56,127.5,127.51,113500.0,127.52,127.56,127.5,127.51,113500.0
2014-02-18 12:55:00,127.53,127.55,127.51,127.53,31000.0,127.53,127.55,127.51,127.53,31000.0
2014-02-18 13:00:00,127.53,127.56,127.52,127.53,17200.0,127.53,127.56,127.52,127.53,17200.0
2014-02-18 13:05:00,127.53,127.62,127.53,127.59,39700.0,127.53,127.62,127.53,127.59,39700.0
2014-02-18 13:10:00,127.59,127.63,127.58,127.59,43600.0,127.59,127.63,127.58,127.59,43600.0
2014-02-18 13:15:00,127.6,127.62,127.59,127.6,25500.0,127.6,127.62,127.59,127.6,25500.0
2014-02-18 13:20:00,127.61,127.63,127.56,127.61,59600.0,127.61,127.63,127.56,127.61,59600.0
2014-02-18 13:25:00,127.61,127.69,127.57,127.69,53800.0,127.61,127.69,127.57,127.69,53800.0
2014-02-18 13:30:00,127.69,127.69,127.63,127.65,30800.0,127.69,127.69,127.63,127.65,30800.0
2014-02-18 13:35:00,127.66,127.75,127.65,127.68,49300.0,127.66,127.75,127.65,127.68,49300.0
2014-02-18 13:40:00,127.67,127.7,127.57,127.59,60300.0,127.67,127.7,127.57,127.59,60300.0
2014-02-18 13:45:00,127.59,127.63,127.59,127.62,19100.0,127.59,127.63,127.59,127.62,19100.0
2014-02-18 13:50:00,127.62,127.63,127.58,127.63,28200.0,127.62,127.63,127.58,127.63,28200.0
2014-02-18 13:55:00,127.63,127.63,127.56,127.57,34300.0,127.63,127.63,127.56,127.57,34300.0
2014-02-18 14:00:00,127.6,127.6,127.51,127.58,83900.0,127.6,127.6,127.51,127.58,83900.0
2014-02-18 14:05:00,127.57,127.6,127.52,127.53,55300.0,127.57,127.6,127.52,127.53,55300.0
2014-02-18 14:10:00,127.53,127.54,127.49,127.5,144100.0,127.53,127.54,127.49,127.5,144100.0
2014-02-18 14:15:00,127.5,127.55,127.5,127.52,35300.0,127.5,127.55,127.5,127.52,35300.0
2014-02-18 14:20:00,127.51,127.52,127.49,127.51,38100.0,127.51,127.52,127.49,127.51,38100.0
2014-02-18 14:25:00,127.5,127.54,127.5,127.54,25700.0,127.5,127.54,127.5,127.54,25700.0
2014-02-18 14:30:00,127.54,127.59,127.54,127.58,34300.0,127.54,127.59,127.54,127.58,34300.0
2014-02-18 14:35:00,127.58,127.65,127.58,127.59,59800.0,127.58,127.65,127.58,127.59,59800.0
2014-02-18 14:40:00,127.6,127.63,127.6,127.62,41800.0,127.6,127.63,127.6,127.62,41800.0
2014-02-18 14:45:00,127.62,127.65,127.58,127.58,81400.0,127.62,127.65,127.58,127.58,81400.0
2014-02-18 14:50:00,127.58,127.58,127.56,127.57,38800.0,127.58,127.58,127.56,127.57,38800.0
2014-02-18 14:55:00,127.58,127.58,127.53,127.57,92500.0,127.58,127.58,127.53,127.57,92500.0
2014-02-18 15:00:00,127.58,127.6,127.56,127.58,50300.0,127.58,127.6,127.56,127.58,50300.0
2014-02-18 15:05:00,127.58,127.59,127.55,127.58,66900.0,127.58,127.59,127.55,127.58,66900.0
2014-02-18 15:10:00,127.59,127.59,127.54,127.58,54200.0,127.59,127.59,127.54,127.58,54200.0
2014-02-18 15:15:00,127.58,127.58,127.51,127.53,65100.0,127.58,127.58,127.51,127.53,65100.0
2014-02-18 15:20:00,127.54,127.59,127.52,127.52,69700.0,127.54,127.59,127.52,127.52,69700.0
2014-02-18 15:25:00,127.53,127.56,127.52,127.56,49600.0,127.53,127.56,127.52,127.56,49600.0
2014-02-18 15:30:00,127.55,127.56,127.51,127.53,81100.0,127.55,127.56,127.51,127.53,81100.0
2014-02-18 15:35:00,127.53,127.55,127.51,127.51,58800.0,127.53,127.55,127.51,127.51,58800.0
2014-02-18 15:40:00,127.51,127.52,127.5,127.51,48500.0,127.51,127.52,127.5,127.51,48500.0
2014-02-18 15:45:00,127.51,127.52,127.49,127.49,121000.0,127.51,127.52,127.49,127.49,121000.0
2014-02-18 15:50:00,127.49,127.5,127.39,127.4,95200.0,127.49,127.5,127.39,127.4,95200.0
2014-02-18 15:55:00,127.39,127.42,127.37,127.41,167400.0,127.39,127.42,127.37,127.41,167400.0
2014-02-19 09:30:00,127.26,127.35,127.25,127.32,173900.0,127.26,127.35,127.25,127.32,173900.0
2014-02-19 09:35:00,127.33,127.36,127.21,127.22,111000.0,127.33,127.36,127.21,127.22,111000.0
2014-02-19 09:40:00,127.22,127.28,127.21,127.25,58500.0,127.22,127.28,127.21,127.25,58500.0
2014-02-19 09:45:00,127.25,127.35,127.24,127.34,71200.0,127.25,127.35,127.24,127.34,71200.0
2014-02-19 09:50:00,127.33,127.45,127.3,127.39,285100.0,127.33,127.45,127.3,127.39,285100.0
2014-02-19 09:55:00,127.4,127.41,127.31,127.35,87000.0,127.4,127.41,127.31,127.35,87000.0
2014-02-19 10:00:00,127.34,127.35,127.29,127.33,78800.0,127.34,127.35,127.29,127.33,78800.0
2014-02-19 10:05:00,127.32,127.38,127.32,127.37,41000.0,127.32,127.38,127.32,127.37,41000.0
2014-02-19 10:10:00,127.37,127.38,127.31,127.31,36200.0,127.37,127.38,127.31,127.31,36200.0
2014-02-19 10:15:00,127.31,127.33,127.26,127.29,66700.0,127.31,127.33,127.26,127.29,66700.0
2014-02-19 10:20:00,127.29,127.31,127.23,127.3,62200.0,127.29,127.31,127.23,127.3,62200.0
2014-02-19 10:25:00,127.29,127.34,127.27,127.27,52800.0,127.29,127.34,127.27,127.27,52800.0
2014-02-19 10:30:00,127.28,127.33,127.27,127.32,29700.0,127.28,127.33,127.27,127.32,29700.0
2014-02-19 10:35:00,127.31,127.4,127.31,127.38,67300.0,127.31,127.4,127.31,127.38,67300.0
2014-02-19 10:40:00,127.39,127.4,127.34,127.36,75200.0,127.39,127.4,127.34,127.36,75200.0
2014-02-19 10:45:00,127.35,127.4,127.35,127.39,30400.0,127.35,127.4,127.35,127.39,30400.0
2014-02-19 10:50:00,127.39,127.4,127.37,127.39,48500.0,127.39,127.4,127.37,127.39,48500.0
2014-02-19 10:55:00,127.39,127.4,127.31,127.31,31100.0,127.39,127.4,127.31,127.31,31100.0
2014-02-19 11:00:00,127.31,127.35,127.29,127.31,45100.0,127.31,127.35,127.29,127.31,45100.0
2014-02-19 11:05:00,127.31,127.33,127.21,127.33,72600.0,127.31,127.33,127.21,127.33,72600.0
2014-02-19 11:10:00,127.34,127.36,127.26,127.26,84800.0,127.34,127.36,127.26,127.26,84800.0
2014-02-19 11:15:00,127.26,127.28,127.21,127.21,207200.0,127.26,127.28,127.21,127.21,207200.0
2014-02-19 11:20:00,127.22,127.25,127.17,127.18,70600.0,127.22,127.25,127.17,127.18,70600.0
2014-02-19 11:25:00,127.18,127.22,127.16,127.18,44900.0,127.18,127.22,127.16,127.18,44900.0
2014-02-19 11:30:00,127.17,127.18,127.02,127.08,158000.0,127.17,127.18,127.02,127.08,158000.0
2014-02-19 11:35:00,127.08,127.16,127.07,127.14,64200.0,127.08,127.16,127.07,127.14,64200.0
2014-02-19 11:40:00,127.14,127.17,127.11,127.11,29500.0,127.14,127.17,127.11,127.11,29500.0
2014-02-19 11:45:00,127.11,127.17,127.09,127.17,36300.0,127.11,127.17,127.09,127.17,36300.0
2014-02-19 11:50:00,127.17,127.18,127.11,127.16,34700.0,127.17,127.18,127.11,127.16,34700.0
2014-02-19 11:55:00,127.16,127.2,127.13,127.19,86100.0,127.16,127.2,127.13,127.19,86100.0
2014-02-19 12:00:00,127.19,127.22,127.13,127.19,136500.0,127.19,127.22,127.13,127.19,136500.0
2014-02-19 12:05:00,127.2,127.24,127.18,127.23,71100.0,127.2,127.24,127.18,127.23,71100.0
2014-02-19 12:10:00,127.23,127.24,127.14,127.14,77500.0,127.23,127.24,127.14,127.14,77500.0
2014-02-19 12:15:00,127.14,127.21,127.14,127.17,59400.0,127.14,127.21,127.14,127.17,59400.0
2014-02-19 12:20:00,127.16,127.17,127.03,127.03,70900.0,127.16,127.17,127.03,127.03,70900.0
2014-02-19 12:25:00,127.02,127.15,127.0,127.13,92500.0,127.02,127.15,127.0,127.13,92500.0
2014-02-19 12:30:00,127.12,127.23,127.11,127.19,135800.0,127.12,127.23,127.11,127.19,135800.0
2014-02-19 12:35:00,127.19,127.21,127.18,127.19,20500.0,127.19,127.21,127.18,127.19,20500.0
2014-02-19 12:40:00,127.19,127.2,127.17,127.19,20500.0,127.19,127.2,127.17,127.19,20500.0
2014-02-19 12:45:00,127.18,127.24,127.16,127.2,176900.0,127.18,127.24,127.16,127.2,176900.0
2014-02-19 12:50:00,127.21,127.25,127.19,127.25,24300.0,127.21,127.25,127.19,127.25,24300.0
2014-02-19 12:55:00,127.24,127.24,127.16,127.18,31400.0,127.24,127.24,127.16,127.18,31400.0
2014-02-19 13:00:00,127.18,127.22,127.15,127.15,37100.0,127.18,127.22,127.15,127.15,37100.0
2014-02-19 13:05:00,127.16,127.18,127.08,127.09,37100.0,127.16,127.18,127.08,127.09,37100.0
2014-02-19 13:10:00,127.09,127.12,127.07,127.12,31200.0,127.09,127.12,127.07,127.12,31200.0
2014-02-19 13:15:00,127.12,127.19,127.09,127.18,44300.0,127.12,127.19,127.09,127.18,44300.0
2014-02-19 13:20:00,127.18,127.26,127.17,127.24,45400.0,127.18,127.26,127.17,127.24,45400.0
2014-02-19 13:25:00,127.25,127.29,127.21,127.29,41700.0,127.25,127.29,127.21,127.29,41700.0
2014-02-19 13:30:00,127.29,127.29,127.19,127.22,46100.0,127.29,127.29,127.19,127.22,46100.0
2014-02-19 13:35:00,127.22,127.24,127.2,127.21,32600.0,127.22,127.24,127.2,127.21,32600.0
2014-02-19 13:40:00,127.22,127.29,127.21,127.29,20900.0,127.22,127.29,127.21,127.29,20900.0
2014-02-19 13:45:00,127.28,127.3,127.21,127.24,28900.0,127.28,127.3,127.21,127.24,28900.0
2014-02-19 13:50:00,127.23,127.23,127.15,127.22,25500.0,127.23,127.23,127.15,127.22,25500.0
2014-02-19 13:55:00,127.22,127.24,127.17,127.21,50700.0,127.22,127.24,127.17,127.21,50700.0
2014-02-19 14:00:00,127.21,127.29,126.8,126.85,273600.0,127.21,127.29,126.8,126.85,273600.0
2014-02-19 14:05:00,126.86,127.04,126.66,127.04,313200.0,126.86,127.04,126.66,127.04,313200.0
2014-02-19 14:10:00,127.04,127.05,126.94,126.97,94400.0,127.04,127.05,126.94,126.97,94400.0
2014-02-19 14:15:00,126.97,127.0,126.84,126.92,146800.0,126.97,127.0,126.84,126.92,146800.0
2014-02-19 14:20:00,126.93,126.93,126.69,126.7,116500.0,126.93,126.93,126.69,126.7,116500.0
2014-02-19 14:25:00,126.69,126.89,126.68,126.87,151400.0,126.69,126.89,126.68,126.87,151400.0
2014-02-19 14:30:00,126.86,126.9,126.8,126.83,149400.0,126.86,126.9,126.8,126.83,149400.0
2014-02-19 14:35:00,126.84,126.93,126.79,126.83,44500.0,126.84,126.93,126.79,126.83,44500.0
2014-02-19 14:40:00,126.83,126.89,126.77,126.89,43000.0,126.83,126.89,126.77,126.89,43000.0
2014-02-19 14:45:00,126.89,126.92,126.81,126.83,31500.0,126.89,126.92,126.81,126.83,31500.0
2014-02-19 14:50:00,126.83,126.87,126.83,126.84,50600.0,126.83,126.87,126.83,126.84,50600.0
2014-02-19 14:55:00,126.85,126.88,126.77,126.77,52900.0,126.85,126.88,126.77,126.77,52900.0
2014-02-19 15:00:00,126.76,126.82,126.43,126.57,351200.0,126.76,126.82,126.43,126.57,351200.0
2014-02-19 15:05:00,126.56,126.68,126.53,126.67,133000.0,126.56,126.68,126.53,126.67,133000.0
2014-02-19 15:10:00,126.66,126.7,126.62,126.68,62400.0,126.66,126.7,126.62,126.68,62400.0
2014-02-19 15:15:00,126.66,126.8,126.64,126.73,109000.0,126.66,126.8,126.64,126.73,109000.0
2014-02-19 15:20:00,126.73,126.74,126.49,126.52,111200.0,126.73,126.74,126.49,126.52,111200.0
2014-02-19 15:25:00,126.53,126.56,126.41,126.42,170700.0,126.53,126.56,126.41,126.42,170700.0
2014-02-19 15:30:00,126.43,126.43,126.19,126.23,317200.0,126.43,126.43,126.19,126.23,317200.0
2014-02-19 15:35:00,126.22,126.37,126.18,126.35,261600.0,126.22,126.37,126.18,126.35,261600.0
2014-02-19 15:40:00,126.36,126.38,126.29,126.34,117300.0,126.36,126.38,126.29,126.34,117300.0
2014-02-19 15:45:00,126.34,126.35,126.16,126.23,442200.0,126.34,126.35,126.16,126.23,442200.0
2014-02-19 15:50:00,126.22,126.32,126.22,126.26,211500.0,126.22,126.32,126.22,126.26,211500.0
2014-02-19 15:55:00,126.26,126.3,126.25,126.26,311500.0,126.26,126.3,126.25,126.26,311500.0
2014-02-20 09:30:00,126.75,126.79,126.46,126.54,244900.0,126.75,126.79,126.46,126.54,244900.0
2014-02-20 09:35:00,126.55,126.61,126.4,126.47,136400.0,126.55,126.61,126.4,126.47,136400.0
2014-02-20 09:40:00,126.46,126.54,126.45,126.46,128600.0,126.46,126.54,126.45,126.46,128600.0
2014-02-20 09:45:00,126.47,126.59,126.44,126.59,99700.0,126.47,126.59,126.44,126.59,99700.0
2014-02-20 09:50:00,126.59,126.71,126.58,126.69,88900.0,126.59,126.71,126.58,126.69,88900.0
2014-02-20 09:55:00,126.69,126.71,126.64,126.7,67700.0,126.69,126.71,126.64,126.7,67700.0
2014-02-20 10:00:00,126.72,127.0,126.71,126.8,285600.0,126.72,127.0,126.71,126.8,285600.0
2014-02-20 10:05:00,126.79,126.9,126.79,126.89,71000.0,126.79,126.9,126.79,126.89,71000.0
2014-02-20 10:10:00,126.89,126.9,126.77,126.81,73200.0,126.89,126.9,126.77,126.81,73200.0
2014-02-20 10:15:00,126.81,126.81,126.74,126.79,73400.0,126.81,126.81,126.74,126.79,73400.0
2014-02-20 10:20:00,126.8,126.83,126.78,126.79,45000.0,126.8,126.83,126.78,126.79,45000.0
2014-02-20 10:25:00,126.79,126.8,126.6,126.62,146900.0,126.79,126.8,126.6,126.62,146900.0
2014-02-20 10:30:00,126.64,126.67,126.53,126.61,74700.0,126.64,126.67,126.53,126.61,74700.0
2014-02-20 10:35:00,126.61,126.71,126.6,126.64,64900.0,126.61,126.71,126.6,126.64,64900.0
2014-02-20 10:40:00,126.64,126.71,126.61,126.69,53100.0,126.64,126.71,126.61,126.69,53100.0
2014-02-20 10:45:00,126.7,126.8,126.7,126.74,72600.0,126.7,126.8,126.7,126.74,72600.0
2014-02-20 10:50:00,126.73,126.79,126.67,126.67,45800.0,126.73,126.79,126.67,126.67,45800.0
2014-02-20 10:55:00,126.66,126.84,126.65,126.82,68600.0,126.66,126.84,126.65,126.82,68600.0
2014-02-20 11:00:00,126.83,126.84,126.71,126.79,75200.0,126.83,126.84,126.71,126.79,75200.0
2014-02-20 11:05:00,126.79,126.79,126.73,126.78,47600.0,126.79,126.79,126.73,126.78,47600.0
2014-02-20 11:10:00,126.78,126.82,126.75,126.79,47400.0,126.78,126.82,126.75,126.79,47400.0
2014-02-20 11:15:00,126.78,126.8,126.67,126.67,23800.0,126.78,126.8,126.67,126.67,23800.0
2014-02-20 11:20:00,126.66,126.67,126.6,126.64,35400.0,126.66,126.67,126.6,126.64,35400.0
2014-02-20 11:25:00,126.64,126.72,126.62,126.69,32300.0,126.64,126.72,126.62,126.69,32300.0
2014-02-20 11:30:00,126.7,126.76,126.7,126.74,46400.0,126.7,126.76,126.7,126.74,46400.0
2014-02-20 11:35:00,126.75,126.8,126.72,126.79,16000.0,126.75,126.8,126.72,126.79,16000.0
2014-02-20 11:40:00,126.79,126.81,126.76,126.78,36000.0,126.79,126.81,126.76,126.78,36000.0
2014-02-20 11:45:00,126.78,126.8,126.73,126.8,25900.0,126.78,126.8,126.73,126.8,25900.0
2014-02-20 11:50:00,126.79,126.81,126.75,126.78,29300.0,126.79,126.81,126.75,126.78,29300.0
2014-02-20 11:55:00,126.78,126.86,126.78,126.86,248700.0,126.78,126.86,126.78,126.86,248700.0
2014-02-20 12:00:00,126.86,126.86,126.81,126.83,65800.0,126.86,126.86,126.81,126.83,65800.0
2014-02-20 12:05:00,126.82,126.83,126.68,126.74,123300.0,126.82,126.83,126.68,126.74,123300.0
2014-02-20 12:10:00,126.73,126.82,126.73,126.82,43300.0,126.73,126.82,126.73,126.82,43300.0
2014-02-20 12:15:00,126.82,126.84,126.8,126.83,54500.0,126.82,126.84,126.8,126.83,54500.0
2014-02-20 12:20:00,126.83,126.85,126.81,126.84,35800.0,126.83,126.85,126.81,126.84,35800.0
2014-02-20 12:25:00,126.85,126.9,126.84,126.87,97100.0,126.85,126.9,126.84,126.87,97100.0
2014-02-20 12:30:00,126.89,126.91,126.84,126.88,24100.0,126.89,126.91,126.84,126.88,24100.0
2014-02-20 12:35:00,126.89,126.91,126.88,126.91,36100.0,126.89,126.91,126.88,126.91,36100.0
2014-02-20 12:40:00,126.9,127.0,126.9,126.95,160000.0,126.9,127.0,126.9,126.95,160000.0
2014-02-20 12:45:00,126.95,126.99,126.88,126.9,74700.0,126.95,126.99,126.88,126.9,74700.0
2014-02-20 12:50:00,126.91,126.94,126.85,126.87,51000.0,126.91,126.94,126.85,126.87,51000.0
2014-02-20 12:55:00,126.87,126.89,126.82,126.82,48000.0,126.87,126.89,126.82,126.82,48000.0
2014-02-20 13:00:00,126.81,126.92,126.81,126.9,48500.0,126.81,126.92,126.81,126.9,48500.0
2014-02-20 13:05:00,126.91,126.95,126.9,126.9,34400.0,126.91,126.95,126.9,126.9,34400.0
2014-02-20 13:10:00,126.91,126.97,126.9,126.93,53000.0,126.91,126.97,126.9,126.93,53000.0
2014-02-20 13:15:00,126.92,126.96,126.92,126.95,30900.0,126.92,126.96,126.92,126.95,30900.0
2014-02-20 13:20:00,126.96,127.0,126.94,126.96,52300.0,126.96,127.0,126.94,126.96,52300.0
2014-02-20 13:25:00,126.95,126.98,126.9,126.98,65100.0,126.95,126.98,126.9,126.98,65100.0
2014-02-20 13:30:00,126.97,127.0,126.97,126.99,62200.0,126.97,127.0,126.97,126.99,62200.0
2014-02-20 13:35:00,127.0,127.0,126.93,126.98,20000.0,127.0,127.0,126.93,126.98,20000.0
2014-02-20 13:40:00,126.98,126.99,126.95,126.96,30300.0,126.98,126.99,126.95,126.96,30300.0
2014-02-20 13:45:00,126.97,126.99,126.94,126.97,59100.0,126.97,126.99,126.94,126.97,59100.0
2014-02-20 13:50:00,126.98,127.05,126.95,127.0,75600.0,126.98,127.05,126.95,127.0,75600.0
2014-02-20 13:55:00,127.0,127.02,126.99,127.0,50600.0,127.0,127.02,126.99,127.0,50600.0
2014-02-20 14:00:00,127.01,127.06,126.96,127.03,87900.0,127.01,127.06,126.96,127.03,87900.0
2014-02-20 14:05:00,127.04,127.13,127.02,127.07,103500.0,127.04,127.13,127.02,127.07,103500.0
2014-02-20 14:10:00,127.08,127.09,126.98,126.99,66700.0,127.08,127.09,126.98,126.99,66700.0
2014-02-20 14:15:00,127.0,127.04,126.94,126.95,108900.0,127.0,127.04,126.94,126.95,108900.0
2014-02-20 14:20:00,126.95,127.0,126.95,127.0,105200.0,126.95,127.0,126.95,127.0,105200.0
2014-02-20 14:25:00,127.0,127.04,126.98,126.99,77800.0,127.0,127.04,126.98,126.99,77800.0
2014-02-20 14:30:00,126.99,127.06,126.96,127.04,161500.0,126.99,127.06,126.96,127.04,161500.0
2014-02-20 14:35:00,127.04,127.08,127.04,127.08,37300.0,127.04,127.08,127.04,127.08,37300.0
2014-02-20 14:40:00,127.08,127.17,127.07,127.17,94800.0,127.08,127.17,127.07,127.17,94800.0
2014-02-20 14:45:00,127.17,127.34,127.16,127.27,164200.0,127.17,127.34,127.16,127.27,164200.0
2014-02-20 14:50:00,127.28,127.38,127.28,127.35,163700.0,127.28,127.38,127.28,127.35,163700.0
2014-02-20 14:55:00,127.35,127.49,127.33,127.35,157000.0,127.35,127.49,127.33,127.35,157000.0
2014-02-20 15:00:00,127.35,127.39,127.33,127.39,70200.0,127.35,127.39,127.33,127.39,70200.0
2014-02-20 15:05:00,127.38,127.4,127.29,127.31,216700.0,127.38,127.4,127.29,127.31,216700.0
2014-02-20 15:10:00,127.32,127.39,127.29,127.35,107400.0,127.32,127.39,127.29,127.35,107400.0
2014-02-20 15:15:00,127.36,127.49,127.35,127.48,72400.0,127.36,127.49,127.35,127.48,72400.0
2014-02-20 15:20:00,127.48,127.61,127.43,127.53,144300.0,127.48,127.61,127.43,127.53,144300.0
2014-02-20 15:25:00,127.52,127.55,127.48,127.52,191400.0,127.52,127.55,127.48,127.52,191400.0
2014-02-20 15:30:00,127.52,127.64,127.52,127.63,86100.0,127.52,127.64,127.52,127.63,86100.0
2014-02-20 15:35:00,127.64,127.68,127.58,127.58,190000.0,127.64,127.68,127.58,127.58,190000.0
2014-02-20 15:40:00,127.58,127.64,127.57,127.61,202900.0,127.58,127.64,127.57,127.61,202900.0
2014-02-20 15:45:00,127.61,127.71,127.61,127.69,511900.0,127.61,127.71,127.61,127.69,511900.0
2014-02-20 15:50:00,127.69,127.75,127.58,127.59,297400.0,127.69,127.75,127.58,127.59,297400.0
2014-02-20 15:55:00,127.58,127.64,127.53,127.64,562700.0,127.58,127.64,127.53,127.64,562700.0
2014-02-21 09:30:00,127.57,127.58,127.51,127.56,117400.0,127.57,127.58,127.51,127.56,117400.0
2014-02-21 09:35:00,127.56,127.57,127.51,127.54,76700.0,127.56,127.57,127.51,127.54,76700.0
2014-02-21 09:40:00,127.55,127.55,127.5,127.52,127100.0,127.55,127.55,127.5,127.52,127100.0
2014-02-21 09:45:00,127.52,127.58,127.51,127.55,173100.0,127.52,127.58,127.51,127.55,173100.0
2014-02-21 09:50:00,127.56,127.64,127.56,127.62,95500.0,127.56,127.64,127.56,127.62,95500.0
2014-02-21 09:55:00,127.62,127.67,127.57,127.59,91100.0,127.62,127.67,127.57,127.59,91100.0
2014-02-21 10:00:00,127.61,127.62,127.53,127.57,117400.0,127.61,127.62,127.53,127.57,117400.0
2014-02-21 10:05:00,127.56,127.59,127.55,127.57,43400.0,127.56,127.59,127.55,127.57,43400.0
2014-02-21 10:10:00,127.57,127.59,127.54,127.55,78100.0,127.57,127.59,127.54,127.55,78100.0
2014-02-21 10:15:00,127.56,127.56,127.53,127.54,23100.0,127.56,127.56,127.53,127.54,23100.0
2014-02-21 10:20:00,127.54,127.58,127.54,127.56,30600.0,127.54,127.58,127.54,127.56,30600.0
2014-02-21 10:25:00,127.56,127.68,127.56,127.64,101000.0,127.56,127.68,127.56,127.64,101000.0
2014-02-21 10:30:00,127.63,127.63,127.47,127.49,93600.0,127.63,127.63,127.47,127.49,93600.0
2014-02-21 10:35:00,127.48,127.5,127.38,127.45,106200.0,127.48,127.5,127.38,127.45,106200.0
2014-02-21 10:40:00,127.45,127.46,127.41,127.45,42300.0,127.45,127.46,127.41,127.45,42300.0
2014-02-21 10:45:00,127.46,127.46,127.4,127.42,66500.0,127.46,127.46,127.4,127.42,66500.0
2014-02-21 10:50:00,127.42,127.49,127.41,127.48,62700.0,127.42,127.49,127.41,127.48,62700.0
2014-02-21 10:55:00,127.48,127.49,127.43,127.49,47500.0,127.48,127.49,127.43,127.49,47500.0
2014-02-21 11:00:00,127.48,127.52,127.44,127.44,70900.0,127.48,127.52,127.44,127.44,70900.0
2014-02-21 11:05:00,127.45,127.46,127.39,127.4,45500.0,127.45,127.46,127.39,127.4,45500.0
2014-02-21 11:10:00,127.4,127.42,127.19,127.22,148100.0,127.4,127.42,127.19,127.22,148100.0
2014-02-21 11:15:00,127.22,127.26,127.15,127.2,75900.0,127.22,127.26,127.15,127.2,75900.0
2014-02-21 11:20:00,127.2,127.29,127.2,127.26,52400.0,127.2,127.29,127.2,127.26,52400.0
2014-02-21 11:25:00,127.27,127.28,127.22,127.25,41000.0,127.27,127.28,127.22,127.25,41000.0
2014-02-21 11:30:00,127.26,127.31,127.25,127.3,39600.0,127.26,127.31,127.25,127.3,39600.0
2014-02-21 11:35:00,127.29,127.3,127.22,127.25,50700.0,127.29,127.3,127.22,127.25,50700.0
2014-02-21 11:40:00,127.26,127.29,127.25,127.29,83400.0,127.26,127.29,127.25,127.29,83400.0
2014-02-21 11:45:00,127.28,127.29,127.25,127.29,30100.0,127.28,127.29,127.25,127.29,30100.0
2014-02-21 11:50:00,127.28,127.28,127.19,127.23,58100.0,127.28,127.28,127.19,127.23,58100.0
2014-02-21 11:55:00,127.23,127.29,127.23,127.29,42300.0,127.23,127.29,127.23,127.29,42300.0
2014-02-21 12:00:00,127.29,127.31,127.26,127.28,37700.0,127.29,127.31,127.26,127.28,37700.0
2014-02-21 12:05:00,127.29,127.31,127.28,127.31,36800.0,127.29,127.31,127.28,127.31,36800.0
2014-02-21 12:10:00,127.32,127.45,127.32,127.43,56900.0,127.32,127.45,127.32,127.43,56900.0
2014-02-21 12:15:00,127.42,127.43,127.37,127.37,43700.0,127.42,127.43,127.37,127.37,43700.0
2014-02-21 12:20:00,127.37,127.41,127.32,127.36,60900.0,127.37,127.41,127.32,127.36,60900.0
2014-02-21 12:25:00,127.35,127.39,127.35,127.36,21500.0,127.35,127.39,127.35,127.36,21500.0
2014-02-21 12:30:00,127.36,127.38,127.33,127.34,60400.0,127.36,127.38,127.33,127.34,60400.0
2014-02-21 12:35:00,127.35,127.37,127.33,127.36,62100.0,127.35,127.37,127.33,127.36,62100.0
2014-02-21 12:40:00,127.36,127.42,127.36,127.41,45900.0,127.36,127.42,127.36,127.41,45900.0
2014-02-21 12:45:00,127.41,127.45,127.38,127.38,25000.0,127.41,127.45,127.38,127.38,25000.0
2014-02-21 12:50:00,127.38,127.4,127.35,127.38,49300.0,127.38,127.4,127.35,127.38,49300.0
2014-02-21 12:55:00,127.38,127.4,127.31,127.32,40100.0,127.38,127.4,127.31,127.32,40100.0
2014-02-21 13:00:00,127.33,127.55,127.33,127.54,116200.0,127.33,127.55,127.33,127.54,116200.0
2014-02-21 13:05:00,127.54,127.57,127.48,127.51,54500.0,127.54,127.57,127.48,127.51,54500.0
2014-02-21 13:10:00,127.51,127.59,127.51,127.56,36200.0,127.51,127.59,127.51,127.56,36200.0
2014-02-21 13:15:00,127.57,127.66,127.57,127.62,75900.0,127.57,127.66,127.57,127.62,75900.0
2014-02-21 13:20:00,127.63,127.63,127.53,127.55,33700.0,127.63,127.63,127.53,127.55,33700.0
2014-02-21 13:25:00,127.54,127.62,127.54,127.58,26600.0,127.54,127.62,127.54,127.58,26600.0
2014-02-21 13:30:00,127.58,127.73,127.54,127.71,84000.0,127.58,127.73,127.54,127.71,84000.0
2014-02-21 13:35:00,127.72,127.96,127.72,127.84,270900.0,127.72,127.96,127.72,127.84,270900.0
2014-02-21 13:40:00,127.84,127.9,127.8,127.8,59300.0,127.84,127.9,127.8,127.8,59300.0
2014-02-21 13:45:00,127.79,127.91,127.79,127.84,44900.0,127.79,127.91,127.79,127.84,44900.0
2014-02-21 13:50:00,127.83,127.87,127.8,127.8,29500.0,127.83,127.87,127.8,127.8,29500.0
2014-02-21 13:55:00,127.79,127.79,127.71,127.75,77600.0,127.79,127.79,127.71,127.75,77600.0
2014-02-21 14:00:00,127.76,127.78,127.74,127.75,35100.0,127.76,127.78,127.74,127.75,35100.0
2014-02-21 14:05:00,127.76,127.76,127.65,127.69,64700.0,127.76,127.76,127.65,127.69,64700.0
2014-02-21 14:10:00,127.69,127.78,127.67,127.78,40500.0,127.69,127.78,127.67,127.78,40500.0
2014-02-21 14:15:00,127.77,127.82,127.72,127.82,25900.0,127.77,127.82,127.72,127.82,25900.0
2014-02-21 14:20:00,127.81,127.94,127.76,127.93,103300.0,127.81,127.94,127.76,127.93,103300.0
2014-02-21 14:25:00,127.94,128.02,127.86,127.98,156400.0,127.94,128.02,127.86,127.98,156400.0
2014-02-21 14:30:00,127.98,128.07,127.93,127.99,160100.0,127.98,128.07,127.93,127.99,160100.0
2014-02-21 14:35:00,128.0,128.02,127.95,127.97,83400.0,128.0,128.02,127.95,127.97,83400.0
2014-02-21 14:40:00,127.98,128.0,127.95,128.0,35700.0,127.98,128.0,127.95,128.0,35700.0
2014-02-21 14:45:00,128.0,128.0,127.9,127.93,25500.0,128.0,128.0,127.9,127.93,25500.0
2014-02-21 14:50:00,127.92,127.93,127.72,127.73,104100.0,127.92,127.93,127.72,127.73,104100.0
2014-02-21 14:55:00,127.73,127.73,127.55,127.64,235300.0,127.73,127.73,127.55,127.64,235300.0
2014-02-21 15:00:00,127.67,127.72,127.62,127.68,48600.0,127.67,127.72,127.62,127.68,48600.0
2014-02-21 15:05:00,127.69,127.72,127.64,127.68,26000.0,127.69,127.72,127.64,127.68,26000.0
2014-02-21 15:10:00,127.66,127.7,127.64,127.67,24800.0,127.66,127.7,127.64,127.67,24800.0
2014-02-21 15:15:00,127.67,127.71,127.65,127.71,90800.0,127.67,127.71,127.65,127.71,90800.0
2014-02-21 15:20:00,127.71,127.72,127.67,127.7,33900.0,127.71,127.72,127.67,127.7,33900.0
2014-02-21 15:25:00,127.69,127.7,127.62,127.66,59300.0,127.69,127.7,127.62,127.66,59300.0
2014-02-21 15:30:00,127.65,127.67,127.62,127.65,129500.0,127.65,127.67,127.62,127.65,129500.0
2014-02-21 15:35:00,127.65,127.69,127.65,127.67,57000.0,127.65,127.69,127.65,127.67,57000.0
2014-02-21 15:40:00,127.66,127.69,127.65,127.69,151600.0,127.66,127.69,127.65,127.69,151600.0
2014-02-21 15:45:00,127.68,127.69,127.67,127.67,232300.0,127.68,127.69,127.67,127.67,232300.0
2014-02-21 15:50:00,127.67,127.68,127.64,127.64,189700.0,127.67,127.68,127.64,127.64,189700.0
2014-02-21 15:55:00,127.64,127.65,127.57,127.59,235500.0,127.64,127.65,127.57,127.59,235500.0
2014-02-24 09:30:00,128.51,128.51,128.46,128.51,166700.0,128.51,128.51,128.46,128.51,166700.0
2014-02-24 09:35:00,128.51,128.54,128.48,128.52,111500.0,128.51,128.54,128.48,128.52,111500.0
2014-02-24 09:40:00,128.52,128.64,128.5,128.59,95900.0,128.52,128.64,128.5,128.59,95900.0
2014-02-24 09:45:00,128.58,128.59,128.37,128.38,153400.0,128.58,128.59,128.37,128.38,153400.0
2014-02-24 09:50:00,128.38,128.5,128.34,128.44,218600.0,128.38,128.5,128.34,128.44,218600.0
2014-02-24 09:55:00,128.44,128.46,128.39,128.42,92100.0,128.44,128.46,128.39,128.42,92100.0
2014-02-24 10:00:00,128.42,128.68,128.39,128.65,255700.0,128.42,128.68,128.39,128.65,255700.0
2014-02-24 10:05:00,128.66,128.9,128.6,128.69,498500.0,128.66,128.9,128.6,128.69,498500.0
2014-02-24 10:10:00,128.69,128.72,128.62,128.66,97800.0,128.69,128.72,128.62,128.66,97800.0
2014-02-24 10:15:00,128.67,128.9,128.66,128.86,195900.0,128.67,128.9,128.66,128.86,195900.0
2014-02-24 10:20:00,128.87,128.89,128.75,128.87,144400.0,128.87,128.89,128.75,128.87,144400.0
2014-02-24 10:25:00,128.87,128.97,128.79,128.88,197000.0,128.87,128.97,128.79,128.88,197000.0
2014-02-24 10:30:00,128.88,128.9,128.74,128.84,128200.0,128.88,128.9,128.74,128.84,128200.0
2014-02-24 10:35:00,128.83,128.84,128.72,128.78,96900.0,128.83,128.84,128.72,128.78,96900.0
2014-02-24 10:40:00,128.78,128.84,128.72,128.82,79800.0,128.78,128.84,128.72,128.82,79800.0
2014-02-24 10:45:00,128.82,128.88,128.81,128.86,84800.0,128.82,128.88,128.81,128.86,84800.0
2014-02-24 10:50:00,128.88,128.92,128.8,128.87,103700.0,128.88,128.92,128.8,128.87,103700.0
2014-02-24 10:55:00,128.88,128.88,128.8,128.86,102200.0,128.88,128.88,128.8,128.86,102200.0
2014-02-24 11:00:00,128.86,128.91,128.83,128.85,184300.0,128.86,128.91,128.83,128.85,184300.0
2014-02-24 11:05:00,128.86,128.96,128.8,128.94,199600.0,128.86,128.96,128.8,128.94,199600.0
2014-02-24 11:10:00,128.94,129.04,128.92,129.01,328600.0,128.94,129.04,128.92,129.01,328600.0
2014-02-24 11:15:00,129.0,129.05,128.97,128.97,274800.0,129.0,129.05,128.97,128.97,274800.0
2014-02-24 11:20:00,128.97,129.07,128.97,129.03,244600.0,128.97,129.07,128.97,129.03,244600.0
2014-02-24 11:25:00,129.03,129.05,129.0,129.01,284200.0,129.03,129.05,129.0,129.01,284200.0
2014-02-24 11:30:00,129.02,129.06,128.97,129.05,121700.0,129.02,129.06,128.97,129.05,121700.0
2014-02-24 11:35:00,129.05,129.06,128.93,128.93,234800.0,129.05,129.06,128.93,128.93,234800.0
2014-02-24 11:40:00,128.93,128.98,128.87,128.97,258600.0,128.93,128.98,128.87,128.97,258600.0
2014-02-24 11:45:00,128.97,128.98,128.84,128.88,752000.0,128.97,128.98,128.84,128.88,752000.0
2014-02-24 11:50:00,128.89,128.91,128.85,128.86,54000.0,128.89,128.91,128.85,128.86,54000.0
2014-02-24 11:55:00,128.85,128.89,128.83,128.86,119800.0,128.85,128.89,128.83,128.86,119800.0
2014-02-24 12:00:00,128.86,128.98,128.85,128.94,87500.0,128.86,128.98,128.85,128.94,87500.0
2014-02-24 12:05:00,128.95,128.99,128.93,128.97,59600.0,128.95,128.99,128.93,128.97,59600.0
2014-02-24 12:10:00,128.97,129.02,128.92,129.01,41700.0,128.97,129.02,128.92,129.01,41700.0
2014-02-24 12:15:00,129.01,129.01,128.96,128.96,28900.0,129.01,129.01,128.96,128.96,28900.0
2014-02-24 12:20:00,128.97,128.97,128.88,128.91,19700.0,128.97,128.97,128.88,128.91,19700.0
2014-02-24 12:25:00,128.9,128.95,128.88,128.88,50500.0,128.9,128.95,128.88,128.88,50500.0
2014-02-24 12:30:00,128.88,128.93,128.86,128.93,31800.0,128.88,128.93,128.86,128.93,31800.0
2014-02-24 12:35:00,128.92,128.92,128.85,128.86,35000.0,128.92,128.92,128.85,128.86,35000.0
2014-02-24 12:40:00,128.86,128.9,128.85,128.87,21600.0,128.86,128.9,128.85,128.87,21600.0
2014-02-24 12:45:00,128.86,128.86,128.79,128.83,63600.0,128.86,128.86,128.79,128.83,63600.0
2014-02-24 12:50:00,128.84,128.87,128.8,128.82,24800.0,128.84,128.87,128.8,128.82,24800.0
2014-02-24 12:55:00,128.82,128.84,128.81,128.83,22400.0,128.82,128.84,128.81,128.83,22400.0
2014-02-24 13:00:00,128.84,128.87,128.83,128.85,16200.0,128.84,128.87,128.83,128.85,16200.0
2014-02-24 13:05:00,128.86,128.88,128.84,128.84,30500.0,128.86,128.88,128.84,128.84,30500.0
2014-02-24 13:10:00,128.83,128.88,128.83,128.84,44600.0,128.83,128.88,128.83,128.84,44600.0
2014-02-24 13:15:00,128.84,128.96,128.84,128.95,23800.0,128.84,128.96,128.84,128.95,23800.0
2014-02-24 13:20:00,128.95,128.97,128.89,128.92,24700.0,128.95,128.97,128.89,128.92,24700.0
2014-02-24 13:25:00,128.92,129.0,128.92,128.95,57600.0,128.92,129.0,128.92,128.95,57600.0
2014-02-24 13:30:00,128.95,128.98,128.93,128.98,19500.0,128.95,128.98,128.93,128.98,19500.0
2014-02-24 13:35:00,128.98,129.0,128.96,128.96,39200.0,128.98,129.0,128.96,128.96,39200.0
2014-02-24 13:40:00,128.97,129.0,128.96,128.98,21600.0,128.97,129.0,128.96,128.98,21600.0
2014-02-24 13:45:00,128.98,128.99,128.93,128.94,12000.0,128.98,128.99,128.93,128.94,12000.0
2014-02-24 13:50:00,128.95,128.99,128.94,128.95,21900.0,128.95,128.99,128.94,128.95,21900.0
2014-02-24 13:55:00,128.93,128.98,128.93,128.96,11900.0,128.93,128.98,128.93,128.96,11900.0
2014-02-24 14:00:00,128.96,128.98,128.96,128.96,60500.0,128.96,128.98,128.96,128.96,60500.0
2014-02-24 14:05:00,128.96,128.97,128.88,128.89,31600.0,128.96,128.97,128.88,128.89,31600.0
2014-02-24 14:10:00,128.89,128.91,128.87,128.9,39500.0,128.89,128.91,128.87,128.9,39500.0
2014-02-24 14:15:00,128.9,128.91,128.83,128.84,22100.0,128.9,128.91,128.83,128.84,22100.0
2014-02-24 14:20:00,128.85,128.88,128.84,128.88,20100.0,128.85,128.88,128.84,128.88,20100.0
2014-02-24 14:25:00,128.88,128.91,128.86,128.91,28600.0,128.88,128.91,128.86,128.91,28600.0
2014-02-24 14:30:00,128.9,128.95,128.9,128.94,24000.0,128.9,128.95,128.9,128.94,24000.0
2014-02-24 14:35:00,128.95,128.97,128.93,128.97,29900.0,128.95,128.97,128.93,128.97,29900.0
2014-02-24 14:40:00,128.97,129.0,128.96,129.0,12300.0,128.97,129.0,128.96,129.0,12300.0
2014-02-24 14:45:00,129.0,129.03,128.93,128.93,34900.0,129.0,129.03,128.93,128.93,34900.0
2014-02-24 14:50:00,128.92,128.95,128.92,128.94,11300.0,128.92,128.95,128.92,128.94,11300.0
2014-02-24 14:55:00,128.96,128.97,128.94,128.96,21300.0,128.96,128.97,128.94,128.96,21300.0
2014-02-24 15:00:00,128.96,128.99,128.93,128.96,28600.0,128.96,128.99,128.93,128.96,28600.0
2014-02-24 15:05:00,128.96,128.98,128.93,128.93,25100.0,128.96,128.98,128.93,128.93,25100.0
2014-02-24 15:10:00,128.93,128.93,128.88,128.91,24200.0,128.93,128.93,128.88,128.91,24200.0
2014-02-24 15:15:00,128.92,128.92,128.88,128.89,21900.0,128.92,128.92,128.88,128.89,21900.0
2014-02-24 15:20:00,128.89,128.9,128.85,128.86,40300.0,128.89,128.9,128.85,128.86,40300.0
2014-02-24 15:25:00,128.86,128.92,128.86,128.89,38600.0,128.86,128.92,128.86,128.89,38600.0
2014-02-24 15:30:00,128.88,128.88,128.8,128.8,49300.0,128.88,128.88,128.8,128.8,49300.0
2014-02-24 15:35:00,128.81,128.86,128.8,128.85,65600.0,128.81,128.86,128.8,128.85,65600.0
2014-02-24 15:40:00,128.85,128.88,128.81,128.87,111400.0,128.85,128.88,128.81,128.87,111400.0
2014-02-24 15:45:00,128.86,128.92,128.85,128.88,180300.0,128.86,128.92,128.85,128.88,180300.0
2014-02-24 15:50:00,128.88,128.88,128.82,128.84,80000.0,128.88,128.88,128.82,128.84,80000.0
2014-02-24 15:55:00,128.84,129.0,128.81,128.99,737600.0,128.84,129.0,128.81,128.99,737600.0
2014-02-25 09:30:00,128.62,128.77,128.57,128.75,163500.0,128.62,128.77,128.57,128.75,163500.0
2014-02-25 09:35:00,128.74,128.85,128.74,128.83,129300.0,128.74,128.85,128.74,128.83,129300.0
2014-02-25 09:40:00,128.83,128.99,128.83,128.84,208500.0,128.83,128.99,128.83,128.84,208500.0
2014-02-25 09:45:00,128.85,128.99,128.84,128.93,187900.0,128.85,128.99,128.84,128.93,187900.0
2014-02-25 09:50:00,128.94,128.96,128.85,128.95,74400.0,128.94,128.96,128.85,128.95,74400.0
2014-02-25 09:55:00,128.95,128.98,128.88,128.98,45500.0,128.95,128.98,128.88,128.98,45500.0
2014-02-25 10:00:00,128.95,129.24,128.95,129.19,349700.0,128.95,129.24,128.95,129.19,349700.0
2014-02-25 10:05:00,129.17,129.22,129.03,129.1,269600.0,129.17,129.22,129.03,129.1,269600.0
2014-02-25 10:10:00,129.1,129.14,129.01,129.06,119500.0,129.1,129.14,129.01,129.06,119500.0
2014-02-25 10:15:00,129.06,129.23,129.03,129.19,87100.0,129.06,129.23,129.03,129.19,87100.0
2014-02-25 10:20:00,129.17,129.22,129.04,129.16,130600.0,129.17,129.22,129.04,129.16,130600.0
2014-02-25 10:25:00,129.16,129.16,129.02,129.07,81600.0,129.16,129.16,129.02,129.07,81600.0
2014-02-25 10:30:00,129.07,129.13,129.03,129.12,57600.0,129.07,129.13,129.03,129.12,57600.0
2014-02-25 10:35:00,129.13,129.13,129.0,129.04,62800.0,129.13,129.13,129.0,129.04,62800.0
2014-02-25 10:40:00,129.07,129.12,129.05,129.1,44800.0,129.07,129.12,129.05,129.1,44800.0
2014-02-25 10:45:00,129.1,129.15,129.07,129.08,47900.0,129.1,129.15,129.07,129.08,47900.0
2014-02-25 10:50:00,129.09,129.14,129.04,129.1,36000.0,129.09,129.14,129.04,129.1,36000.0
2014-02-25 10:55:00,129.1,129.15,129.04,129.15,127300.0,129.1,129.15,129.04,129.15,127300.0
2014-02-25 11:00:00,129.15,129.28,129.12,129.26,72200.0,129.15,129.28,129.12,129.26,72200.0
2014-02-25 11:05:00,129.26,129.34,129.23,129.31,103100.0,129.26,129.34,129.23,129.31,103100.0
2014-02-25 11:10:00,129.31,129.43,129.24,129.24,144000.0,129.31,129.43,129.24,129.24,144000.0
2014-02-25 11:15:00,129.24,129.32,129.23,129.32,71300.0,129.24,129.32,129.23,129.32,71300.0
2014-02-25 11:20:00,129.32,129.33,129.25,129.31,40400.0,129.32,129.33,129.25,129.31,40400.0
2014-02-25 11:25:00,129.32,129.37,129.32,129.32,54900.0,129.32,129.37,129.32,129.32,54900.0
2014-02-25 11:30:00,129.31,129.37,129.27,129.34,95300.0,129.31,129.37,129.27,129.34,95300.0
2014-02-25 11:35:00,129.34,129.36,129.24,129.29,56900.0,129.34,129.36,129.24,129.29,56900.0
2014-02-25 11:40:00,129.29,129.35,129.29,129.32,47700.0,129.29,129.35,129.29,129.32,47700.0
2014-02-25 11:45:00,129.32,129.39,129.32,129.37,37900.0,129.32,129.39,129.32,129.37,37900.0
2014-02-25 11:50:00,129.36,129.44,129.36,129.38,108600.0,129.36,129.44,129.36,129.38,108600.0
2014-02-25 11:55:00,129.37,129.39,129.33,129.35,45200.0,129.37,129.39,129.33,129.35,45200.0
2014-02-25 12:00:00,129.36,129.39,129.35,129.38,39900.0,129.36,129.39,129.35,129.38,39900.0
2014-02-25 12:05:00,129.39,129.39,129.33,129.34,40500.0,129.39,129.39,129.33,129.34,40500.0
2014-02-25 12:10:00,129.34,129.37,129.31,129.35,34800.0,129.34,129.37,129.31,129.35,34800.0
2014-02-25 12:15:00,129.34,129.38,129.34,129.34,62000.0,129.34,129.38,129.34,129.34,62000.0
2014-02-25 12:20:00,129.34,129.38,129.28,129.33,119900.0,129.34,129.38,129.28,129.33,119900.0
2014-02-25 12:25:00,129.33,129.4,129.32,129.38,22700.0,129.33,129.4,129.32,129.38,22700.0
2014-02-25 12:30:00,129.39,129.41,129.36,129.38,34700.0,129.39,129.41,129.36,129.38,34700.0
2014-02-25 12:35:00,129.39,129.4,129.35,129.39,19100.0,129.39,129.4,129.35,129.39,19100.0
2014-02-25 12:40:00,129.4,129.47,129.38,129.46,40700.0,129.4,129.47,129.38,129.46,40700.0
2014-02-25 12:45:00,129.45,129.49,129.42,129.48,44500.0,129.45,129.49,129.42,129.48,44500.0
2014-02-25 12:50:00,129.48,129.5,129.45,129.46,38700.0,129.48,129.5,129.45,129.46,38700.0
2014-02-25 12:55:00,129.47,129.48,129.4,129.43,30000.0,129.47,129.48,129.4,129.43,30000.0
2014-02-25 13:00:00,129.42,129.42,129.34,129.4,26000.0,129.42,129.42,129.34,129.4,26000.0
2014-02-25 13:05:00,129.4,129.43,129.39,129.42,25100.0,129.4,129.43,129.39,129.42,25100.0
2014-02-25 13:10:00,129.42,129.49,129.42,129.49,25200.0,129.42,129.49,129.42,129.49,25200.0
2014-02-25 13:15:00,129.48,129.5,129.43,129.43,25500.0,129.48,129.5,129.43,129.43,25500.0
2014-02-25 13:20:00,129.44,129.47,129.42,129.44,45500.0,129.44,129.47,129.42,129.44,45500.0
2014-02-25 13:25:00,129.44,129.47,129.4,129.41,33100.0,129.44,129.47,129.4,129.41,33100.0
2014-02-25 13:30:00,129.4,129.43,129.38,129.4,53100.0,129.4,129.43,129.38,129.4,53100.0
2014-02-25 13:35:00,129.42,129.42,129.38,129.4,13400.0,129.42,129.42,129.38,129.4,13400.0
2014-02-25 13:40:00,129.41,129.44,129.41,129.43,11900.0,129.41,129.44,129.41,129.43,11900.0
2014-02-25 13:45:00,129.43,129.44,129.38,129.41,14400.0,129.43,129.44,129.38,129.41,14400.0
2014-02-25 13:50:00,129.4,129.41,129.38,129.41,22700.0,129.4,129.41,129.38,129.41,22700.0
2014-02-25 13:55:00,129.4,129.41,129.38,129.39,21400.0,129.4,129.41,129.38,129.39,21400.0
2014-02-25 14:00:00,129.4,129.43,129.39,129.41,28400.0,129.4,129.43,129.39,129.41,28400.0
2014-02-25 14:05:00,129.42,129.42,129.39,129.4,37600.0,129.42,129.42,129.39,129.4,37600.0
2014-02-25 14:10:00,129.4,129.41,129.39,129.41,33200.0,129.4,129.41,129.39,129.41,33200.0
2014-02-25 14:15:00,129.41,129.43,129.4,129.43,28000.0,129.41,129.43,129.4,129.43,28000.0
2014-02-25 14:20:00,129.43,129.48,129.43,129.48,40500.0,129.43,129.48,129.43,129.48,40500.0
2014-02-25 14:25:00,129.47,129.5,129.46,129.47,57800.0,129.47,129.5,129.46,129.47,57800.0
2014-02-25 14:30:00,129.48,129.53,129.48,129.52,79600.0,129.48,129.53,129.48,129.52,79600.0
2014-02-25 14:35:00,129.52,129.53,129.5,129.52,54500.0,129.52,129.53,129.5,129.52,54500.0
2014-02-25 14:40:00,129.5,129.51,129.44,129.44,40200.0,129.5,129.51,129.44,129.44,40200.0
2014-02-25 14:45:00,129.44,129.47,129.44,129.46,42200.0,129.44,129.47,129.44,129.46,42200.0
2014-02-25 14:50:00,129.46,129.48,129.45,129.48,10500.0,129.46,129.48,129.45,129.48,10500.0
2014-02-25 14:55:00,129.48,129.49,129.46,129.46,25300.0,129.48,129.49,129.46,129.46,25300.0
2014-02-25 15:00:00,129.47,129.47,129.42,129.43,38000.0,129.47,129.47,129.42,129.43,38000.0
2014-02-25 15:05:00,129.43,129.44,129.42,129.44,5700.0,129.43,129.44,129.42,129.44,5700.0
2014-02-25 15:10:00,129.44,129.48,129.43,129.47,9500.0,129.44,129.48,129.43,129.47,9500.0
2014-02-25 15:15:00,129.48,129.48,129.42,129.43,38900.0,129.48,129.48,129.42,129.43,38900.0
2014-02-25 15:20:00,129.44,129.44,129.41,129.42,11400.0,129.44,129.44,129.41,129.42,11400.0
2014-02-25 15:25:00,129.41,129.41,129.2,129.23,63600.0,129.41,129.41,129.2,129.23,63600.0
2014-02-25 15:30:00,129.24,129.31,129.21,129.28,53100.0,129.24,129.31,129.21,129.28,53100.0
2014-02-25 15:35:00,129.29,129.29,129.17,129.2,80100.0,129.29,129.29,129.17,129.2,80100.0
2014-02-25 15:40:00,129.21,129.25,129.2,129.21,31400.0,129.21,129.25,129.2,129.21,31400.0
2014-02-25 15:45:00,129.22,129.23,129.13,129.14,83800.0,129.22,129.23,129.13,129.14,83800.0
2014-02-25 15:50:00,129.15,129.19,129.14,129.15,111600.0,129.15,129.19,129.14,129.15,111600.0
2014-02-25 15:55:00,129.15,129.23,129.14,129.23,187500.0,129.15,129.23,129.14,129.23,187500.0
2014-02-26 09:30:00,128.49,128.6,128.43,128.59,118700.0,128.49,128.6,128.43,128.59,118700.0
2014-02-26 09:35:00,128.6,128.62,128.5,128.54,52700.0,128.6,128.62,128.5,128.54,52700.0
2014-02-26 09:40:00,128.55,128.73,128.28,128.73,228800.0,128.55,128.73,128.28,128.73,228800.0
2014-02-26 09:45:00,128.72,128.76,128.58,128.62,115800.0,128.72,128.76,128.58,128.62,115800.0
2014-02-26 09:50:00,128.64,128.64,128.48,128.5,92700.0,128.64,128.64,128.48,128.5,92700.0
2014-02-26 09:55:00,128.51,128.57,128.5,128.51,44900.0,128.51,128.57,128.5,128.51,44900.0
2014-02-26 10:00:00,128.5,128.5,128.29,128.38,235100.0,128.5,128.5,128.29,128.38,235100.0
2014-02-26 10:05:00,128.38,128.55,128.36,128.39,144400.0,128.38,128.55,128.36,128.39,144400.0
2014-02-26 10:10:00,128.4,128.4,128.05,128.33,389700.0,128.4,128.4,128.05,128.33,389700.0
2014-02-26 10:15:00,128.34,128.46,128.29,128.43,62600.0,128.34,128.46,128.29,128.43,62600.0
2014-02-26 10:20:00,128.43,128.49,128.39,128.45,88600.0,128.43,128.49,128.39,128.45,88600.0
2014-02-26 10:25:00,128.45,128.51,128.43,128.44,43500.0,128.45,128.51,128.43,128.44,43500.0
2014-02-26 10:30:00,128.44,128.45,128.4,128.41,63100.0,128.44,128.45,128.4,128.41,63100.0
2014-02-26 10:35:00,128.41,128.41,128.31,128.41,57000.0,128.41,128.41,128.31,128.41,57000.0
2014-02-26 10:40:00,128.38,128.39,128.14,128.23,146700.0,128.38,128.39,128.14,128.23,146700.0
2014-02-26 10:45:00,128.23,128.29,128.09,128.11,117200.0,128.23,128.29,128.09,128.11,117200.0
2014-02-26 10:50:00,128.11,128.13,127.42,127.69,731100.0,128.11,128.13,127.42,127.69,731100.0
2014-02-26 10:55:00,127.68,127.79,127.65,127.67,345400.0,127.68,127.79,127.65,127.67,345400.0
2014-02-26 11:00:00,127.69,127.75,127.5,127.73,298300.0,127.69,127.75,127.5,127.73,298300.0
2014-02-26 11:05:00,127.73,127.73,127.58,127.72,185700.0,127.73,127.73,127.58,127.72,185700.0
2014-02-26 11:10:00,127.72,127.8,127.69,127.73,61900.0,127.72,127.8,127.69,127.73,61900.0
2014-02-26 11:15:00,127.72,127.79,127.71,127.77,34400.0,127.72,127.79,127.71,127.77,34400.0
2014-02-26 11:20:00,127.77,127.84,127.75,127.8,153100.0,127.77,127.84,127.75,127.8,153100.0
2014-02-26 11:25:00,127.79,127.84,127.78,127.78,45800.0,127.79,127.84,127.78,127.78,45800.0
2014-02-26 11:30:00,127.77,127.9,127.76,127.86,82000.0,127.77,127.9,127.76,127.86,82000.0
2014-02-26 11:35:00,127.87,127.88,127.76,127.76,91200.0,127.87,127.88,127.76,127.76,91200.0
2014-02-26 11:40:00,127.77,127.81,127.76,127.76,59700.0,127.77,127.81,127.76,127.76,59700.0
2014-02-26 11:45:00,127.76,127.81,127.67,127.78,78000.0,127.76,127.81,127.67,127.78,78000.0
2014-02-26 11:50:00,127.78,127.8,127.73,127.8,80600.0,127.78,127.8,127.73,127.8,80600.0
2014-02-26 11:55:00,127.79,127.85,127.78,127.83,65500.0,127.79,127.85,127.78,127.83,65500.0
2014-02-26 12:00:00,127.83,127.86,127.81,127.85,21900.0,127.83,127.86,127.81,127.85,21900.0
2014-02-26 12:05:00,127.85,127.85,127.8,127.8,14400.0,127.85,127.85,127.8,127.8,14400.0
2014-02-26 12:10:00,127.8,127.85,127.8,127.85,46900.0,127.8,127.85,127.8,127.85,46900.0
2014-02-26 12:15:00,127.84,127.84,127.79,127.81,37200.0,127.84,127.84,127.79,127.81,37200.0
2014-02-26 12:20:00,127.8,127.8,127.72,127.75,43400.0,127.8,127.8,127.72,127.75,43400.0
2014-02-26 12:25:00,127.75,127.94,127.75,127.89,83100.0,127.75,127.94,127.75,127.89,83100.0
2014-02-26 12:30:00,127.89,127.93,127.84,127.86,51100.0,127.89,127.93,127.84,127.86,51100.0
2014-02-26 12:35:00,127.86,127.95,127.86,127.93,64100.0,127.86,127.95,127.86,127.93,64100.0
2014-02-26 12:40:00,127.93,128.0,127.93,127.98,49700.0,127.93,128.0,127.93,127.98,49700.0
2014-02-26 12:45:00,127.98,128.02,127.98,128.01,32200.0,127.98,128.02,127.98,128.01,32200.0
2014-02-26 12:50:00,128.01,128.09,128.0,128.08,71800.0,128.01,128.09,128.0,128.08,71800.0
2014-02-26 12:55:00,128.07,128.14,128.06,128.13,39300.0,128.07,128.14,128.06,128.13,39300.0
2014-02-26 13:00:00,128.14,128.18,128.08,128.13,68000.0,128.14,128.18,128.08,128.13,68000.0
2014-02-26 13:05:00,128.13,128.19,128.09,128.16,60200.0,128.13,128.19,128.09,128.16,60200.0
2014-02-26 13:10:00,128.15,128.22,128.15,128.17,52400.0,128.15,128.22,128.15,128.17,52400.0
2014-02-26 13:15:00,128.17,128.18,128.11,128.13,25600.0,128.17,128.18,128.11,128.13,25600.0
2014-02-26 13:20:00,128.12,128.12,127.96,128.0,53700.0,128.12,128.12,127.96,128.0,53700.0
2014-02-26 13:25:00,128.0,128.02,127.95,128.01,24500.0,128.0,128.02,127.95,128.01,24500.0
2014-02-26 13:30:00,128.0,128.08,127.99,128.06,28100.0,128.0,128.08,127.99,128.06,28100.0
2014-02-26 13:35:00,128.06,128.14,128.05,128.12,32300.0,128.06,128.14,128.05,128.12,32300.0
2014-02-26 13:40:00,128.11,128.11,128.05,128.09,26400.0,128.11,128.11,128.05,128.09,26400.0
2014-02-26 13:45:00,128.08,128.08,128.05,128.07,9900.0,128.08,128.08,128.05,128.07,9900.0
2014-02-26 13:50:00,128.07,128.11,128.05,128.1,17100.0,128.07,128.11,128.05,128.1,17100.0
2014-02-26 13:55:00,128.09,128.15,128.09,128.12,28500.0,128.09,128.15,128.09,128.12,28500.0
2014-02-26 14:00:00,128.13,128.14,128.1,128.13,14500.0,128.13,128.14,128.1,128.13,14500.0
2014-02-26 14:05:00,128.12,128.14,128.08,128.09,20600.0,128.12,128.14,128.08,128.09,20600.0
2014-02-26 14:10:00,128.08,128.1,128.02,128.06,29000.0,128.08,128.1,128.02,128.06,29000.0
2014-02-26 14:15:00,128.08,128.09,128.05,128.07,18100.0,128.08,128.09,128.05,128.07,18100.0
2014-02-26 14:20:00,128.08,128.08,127.99,128.06,38400.0,128.08,128.08,127.99,128.06,38400.0
2014-02-26 14:25:00,128.08,128.08,128.02,128.04,65600.0,128.08,128.08,128.02,128.04,65600.0
2014-02-26 14:30:00,128.04,128.05,127.99,128.03,26000.0,128.04,128.05,127.99,128.03,26000.0
2014-02-26 14:35:00,128.04,128.04,128.0,128.04,22600.0,128.04,128.04,128.0,128.04,22600.0
2014-02-26 14:40:00,128.04,128.13,128.04,128.09,29900.0,128.04,128.13,128.04,128.09,29900.0
2014-02-26 14:45:00,128.1,128.13,128.08,128.09,16200.0,128.1,128.13,128.08,128.09,16200.0
2014-02-26 14:50:00,128.08,128.11,128.07,128.11,22700.0,128.08,128.11,128.07,128.11,22700.0
2014-02-26 14:55:00,128.12,128.14,128.11,128.12,16500.0,128.12,128.14,128.11,128.12,16500.0
2014-02-26 15:00:00,128.12,128.13,128.09,128.09,23400.0,128.12,128.13,128.09,128.09,23400.0
2014-02-26 15:05:00,128.1,128.13,128.1,128.12,8700.0,128.1,128.13,128.1,128.12,8700.0
2014-02-26 15:10:00,128.12,128.12,128.05,128.06,21000.0,128.12,128.12,128.05,128.06,21000.0
2014-02-26 15:15:00,128.07,128.12,128.07,128.12,10200.0,128.07,128.12,128.07,128.12,10200.0
2014-02-26 15:20:00,128.12,128.12,128.07,128.07,11300.0,128.12,128.12,128.07,128.07,11300.0
2014-02-26 15:25:00,128.08,128.09,128.06,128.08,57100.0,128.08,128.09,128.06,128.08,57100.0
2014-02-26 15:30:00,128.08,128.09,128.02,128.07,39700.0,128.08,128.09,128.02,128.07,39700.0
2014-02-26 15:35:00,128.08,128.11,128.07,128.08,28000.0,128.08,128.11,128.07,128.08,28000.0
2014-02-26 15:40:00,128.08,128.1,128.05,128.06,66900.0,128.08,128.1,128.05,128.06,66900.0
2014-02-26 15:45:00,128.07,128.07,128.02,128.07,86300.0,128.07,128.07,128.02,128.07,86300.0
2014-02-26 15:50:00,128.07,128.11,128.06,128.07,93500.0,128.07,128.11,128.06,128.07,93500.0
2014-02-26 15:55:00,128.08,128.11,128.05,128.09,157700.0,128.08,128.11,128.05,128.09,157700.0
2014-02-27 09:30:00,128.4,128.44,128.34,128.38,72100.0,128.4,128.44,128.34,128.38,72100.0
2014-02-27 09:35:00,128.38,128.4,128.21,128.25,98900.0,128.38,128.4,128.21,128.25,98900.0
2014-02-27 09:40:00,128.24,128.37,128.16,128.35,42100.0,128.24,128.37,128.16,128.35,42100.0
2014-02-27 09:45:00,128.34,128.37,128.27,128.34,33200.0,128.34,128.37,128.27,128.34,33200.0
2014-02-27 09:50:00,128.34,128.43,128.29,128.41,90300.0,128.34,128.43,128.29,128.41,90300.0
2014-02-27 09:55:00,128.41,128.46,128.37,128.39,114100.0,128.41,128.46,128.37,128.39,114100.0
2014-02-27 10:00:00,128.4,128.42,128.33,128.36,78700.0,128.4,128.42,128.33,128.36,78700.0
2014-02-27 10:05:00,128.37,128.43,128.36,128.42,90400.0,128.37,128.43,128.36,128.42,90400.0
2014-02-27 10:10:00,128.42,128.59,128.38,128.53,160100.0,128.42,128.59,128.38,128.53,160100.0
2014-02-27 10:15:00,128.52,128.61,128.49,128.59,106900.0,128.52,128.61,128.49,128.59,106900.0
2014-02-27 10:20:00,128.58,128.64,128.56,128.61,110500.0,128.58,128.64,128.56,128.61,110500.0
2014-02-27 10:25:00,128.62,128.7,128.62,128.62,186200.0,128.62,128.7,128.62,128.62,186200.0
2014-02-27 10:30:00,128.61,128.8,128.61,128.69,169400.0,128.61,128.8,128.61,128.69,169400.0
2014-02-27 10:35:00,128.69,128.72,128.62,128.67,96100.0,128.69,128.72,128.62,128.67,96100.0
2014-02-27 10:40:00,128.67,128.72,128.51,128.51,86400.0,128.67,128.72,128.51,128.51,86400.0
2014-02-27 10:45:00,128.52,128.61,128.51,128.6,37700.0,128.52,128.61,128.51,128.6,37700.0
2014-02-27 10:50:00,128.61,128.62,128.5,128.55,71900.0,128.61,128.62,128.5,128.55,71900.0
2014-02-27 10:55:00,128.54,128.54,128.49,128.51,25300.0,128.54,128.54,128.49,128.51,25300.0
2014-02-27 11:00:00,128.49,128.5,128.45,128.47,115500.0,128.49,128.5,128.45,128.47,115500.0
2014-02-27 11:05:00,128.47,128.51,128.44,128.51,87800.0,128.47,128.51,128.44,128.51,87800.0
2014-02-27 11:10:00,128.5,128.58,128.5,128.53,37500.0,128.5,128.58,128.5,128.53,37500.0
2014-02-27 11:15:00,128.55,128.59,128.48,128.48,34300.0,128.55,128.59,128.48,128.48,34300.0
2014-02-27 11:20:00,128.48,128.59,128.47,128.55,113400.0,128.48,128.59,128.47,128.55,113400.0
2014-02-27 11:25:00,128.55,128.55,128.5,128.5,33800.0,128.55,128.55,128.5,128.5,33800.0
2014-02-27 11:30:00,128.5,128.52,128.48,128.51,24100.0,128.5,128.52,128.48,128.51,24100.0
2014-02-27 11:35:00,128.52,128.54,128.44,128.44,25200.0,128.52,128.54,128.44,128.44,25200.0
2014-02-27 11:40:00,128.45,128.45,128.33,128.43,51600.0,128.45,128.45,128.33,128.43,51600.0
2014-02-27 11:45:00,128.43,128.43,128.35,128.37,12800.0,128.43,128.43,128.35,128.37,12800.0
2014-02-27 11:50:00,128.36,128.46,128.36,128.45,30500.0,128.36,128.46,128.36,128.45,30500.0
2014-02-27 11:55:00,128.46,128.51,128.45,128.5,14000.0,128.46,128.51,128.45,128.5,14000.0
2014-02-27 12:00:00,128.52,128.58,128.51,128.56,37000.0,128.52,128.58,128.51,128.56,37000.0
2014-02-27 12:05:00,128.55,128.58,128.53,128.53,17800.0,128.55,128.58,128.53,128.53,17800.0
2014-02-27 12:10:00,128.54,128.54,128.49,128.51,17000.0,128.54,128.54,128.49,128.51,17000.0
2014-02-27 12:15:00,128.5,128.54,128.49,128.53,26600.0,128.5,128.54,128.49,128.53,26600.0
2014-02-27 12:20:00,128.54,128.57,128.52,128.52,20200.0,128.54,128.57,128.52,128.52,20200.0
2014-02-27 12:25:00,128.52,128.56,128.51,128.52,50100.0,128.52,128.56,128.51,128.52,50100.0
2014-02-27 12:30:00,128.52,128.55,128.5,128.53,41900.0,128.52,128.55,128.5,128.53,41900.0
2014-02-27 12:35:00,128.53,128.55,128.51,128.51,39900.0,128.53,128.55,128.51,128.51,39900.0
2014-02-27 12:40:00,128.51,128.56,128.51,128.56,53800.0,128.51,128.56,128.51,128.56,53800.0
2014-02-27 12:45:00,128.57,128.6,128.54,128.54,208100.0,128.57,128.6,128.54,128.54,208100.0
2014-02-27 12:50:00,128.53,128.55,128.52,128.55,27000.0,128.53,128.55,128.52,128.55,27000.0
2014-02-27 12:55:00,128.55,128.59,128.53,128.56,29900.0,128.55,128.59,128.53,128.56,29900.0
2014-02-27 13:00:00,128.58,128.6,128.56,128.56,37500.0,128.58,128.6,128.56,128.56,37500.0
2014-02-27 13:05:00,128.56,128.57,128.5,128.5,29000.0,128.56,128.57,128.5,128.5,29000.0
2014-02-27 13:10:00,128.5,128.5,128.44,128.44,13800.0,128.5,128.5,128.44,128.44,13800.0
2014-02-27 13:15:00,128.43,128.45,128.42,128.44,41800.0,128.43,128.45,128.42,128.44,41800.0
2014-02-27 13:20:00,128.44,128.46,128.39,128.43,66800.0,128.44,128.46,128.39,128.43,66800.0
2014-02-27 13:25:00,128.44,128.44,128.3,128.33,59700.0,128.44,128.44,128.3,128.33,59700.0
2014-02-27 13:30:00,128.34,128.38,128.33,128.35,9900.0,128.34,128.38,128.33,128.35,9900.0
2014-02-27 13:35:00,128.35,128.36,128.24,128.25,41900.0,128.35,128.36,128.24,128.25,41900.0
2014-02-27 13:40:00,128.25,128.3,128.23,128.27,26100.0,128.25,128.3,128.23,128.27,26100.0
2014-02-27 13:45:00,128.25,128.29,128.24,128.27,17700.0,128.25,128.29,128.24,128.27,17700.0
2014-02-27 13:50:00,128.26,128.28,128.2,128.2,26600.0,128.26,128.28,128.2,128.2,26600.0
2014-02-27 13:55:00,128.2,128.25,128.16,128.19,42200.0,128.2,128.25,128.16,128.19,42200.0
2014-02-27 14:00:00,128.18,128.2,128.04,128.06,87500.0,128.18,128.2,128.04,128.06,87500.0
2014-02-27 14:05:00,128.07,128.07,127.96,128.02,74200.0,128.07,128.07,127.96,128.02,74200.0
2014-02-27 14:10:00,128.02,128.02,127.9,127.93,68900.0,128.02,128.02,127.9,127.93,68900.0
2014-02-27 14:15:00,127.93,128.04,127.89,128.04,82900.0,127.93,128.04,127.89,128.04,82900.0
2014-02-27 14:20:00,128.02,128.07,128.0,128.06,42200.0,128.02,128.07,128.0,128.06,42200.0
2014-02-27 14:25:00,128.05,128.06,127.96,128.02,39700.0,128.05,128.06,127.96,128.02,39700.0
2014-02-27 14:30:00,128.02,128.03,127.98,128.0,9100.0,128.02,128.03,127.98,128.0,9100.0
2014-02-27 14:35:00,128.0,128.08,128.0,128.08,44100.0,128.0,128.08,128.0,128.08,44100.0
2014-02-27 14:40:00,128.08,128.16,128.07,128.15,31600.0,128.08,128.16,128.07,128.15,31600.0
2014-02-27 14:45:00,128.14,128.24,128.14,128.22,47500.0,128.14,128.24,128.14,128.22,47500.0
2014-02-27 14:50:00,128.23,128.23,128.13,128.16,24000.0,128.23,128.23,128.13,128.16,24000.0
2014-02-27 14:55:00,128.17,128.17,128.09,128.12,33400.0,128.17,128.17,128.09,128.12,33400.0
2014-02-27 15:00:00,128.12,128.15,128.06,128.11,28700.0,128.12,128.15,128.06,128.11,28700.0
2014-02-27 15:05:00,128.1,128.14,128.07,128.14,23800.0,128.1,128.14,128.07,128.14,23800.0
2014-02-27 15:10:00,128.14,128.15,128.12,128.14,17400.0,128.14,128.15,128.12,128.14,17400.0
2014-02-27 15:15:00,128.14,128.21,128.14,128.19,33800.0,128.14,128.21,128.14,128.19,33800.0
2014-02-27 15:20:00,128.19,128.2,128.14,128.14,16700.0,128.19,128.2,128.14,128.14,16700.0
2014-02-27 15:25:00,128.14,128.18,128.13,128.16,29700.0,128.14,128.18,128.13,128.16,29700.0
2014-02-27 15:30:00,128.16,128.23,128.15,128.23,66800.0,128.16,128.23,128.15,128.23,66800.0
2014-02-27 15:35:00,128.23,128.3,128.23,128.25,48200.0,128.23,128.3,128.23,128.25,48200.0
2014-02-27 15:40:00,128.25,128.33,128.25,128.29,85900.0,128.25,128.33,128.25,128.29,85900.0
2014-02-27 15:45:00,128.29,128.34,128.27,128.27,81000.0,128.29,128.34,128.27,128.27,81000.0
2014-02-27 15:50:00,128.27,128.28,128.21,128.24,85900.0,128.27,128.28,128.21,128.24,85900.0
2014-02-27 15:55:00,128.24,128.25,128.22,128.24,138200.0,128.24,128.25,128.22,128.24,138200.0
2014-02-28 09:30:00,128.27,128.35,128.22,128.23,99000.0,128.27,128.35,128.22,128.23,99000.0
2014-02-28 09:35:00,128.21,128.21,128.01,128.11,180200.0,128.21,128.21,128.01,128.11,180200.0
2014-02-28 09:40:00,128.11,128.23,127.94,128.2,319600.0,128.11,128.23,127.94,128.2,319600.0
2014-02-28 09:45:00,128.19,128.19,128.08,128.15,221700.0,128.19,128.19,128.08,128.15,221700.0
2014-02-28 09:50:00,128.14,128.2,128.1,128.15,81600.0,128.14,128.2,128.1,128.15,81600.0
2014-02-28 09:55:00,128.15,128.15,127.78,127.89,216900.0,128.15,128.15,127.78,127.89,216900.0
2014-02-28 10:00:00,127.9,127.93,127.76,127.91,191500.0,127.9,127.93,127.76,127.91,191500.0
2014-02-28 10:05:00,127.9,127.95,127.77,127.9,88100.0,127.9,127.95,127.77,127.9,88100.0
2014-02-28 10:10:00,127.9,128.03,127.9,127.94,84900.0,127.9,128.03,127.9,127.94,84900.0
2014-02-28 10:15:00,127.91,128.02,127.91,128.0,94900.0,127.91,128.02,127.91,128.0,94900.0
2014-02-28 10:20:00,127.99,128.0,127.84,127.84,93700.0,127.99,128.0,127.84,127.84,93700.0
2014-02-28 10:25:00,127.84,127.86,127.49,127.63,345200.0,127.84,127.86,127.49,127.63,345200.0
2014-02-28 10:30:00,127.61,127.66,127.5,127.63,167600.0,127.61,127.66,127.5,127.63,167600.0
2014-02-28 10:35:00,127.63,127.72,127.6,127.61,106000.0,127.63,127.72,127.6,127.61,106000.0
2014-02-28 10:40:00,127.6,127.7,127.55,127.66,76300.0,127.6,127.7,127.55,127.66,76300.0
2014-02-28 10:45:00,127.66,127.72,127.62,127.72,57700.0,127.66,127.72,127.62,127.72,57700.0
2014-02-28 10:50:00,127.71,127.79,127.67,127.75,63000.0,127.71,127.79,127.67,127.75,63000.0
2014-02-28 10:55:00,127.77,127.85,127.75,127.84,85500.0,127.77,127.85,127.75,127.84,85500.0
2014-02-28 11:00:00,127.83,127.84,127.72,127.78,104900.0,127.83,127.84,127.72,127.78,104900.0
2014-02-28 11:05:00,127.79,127.8,127.72,127.76,61400.0,127.79,127.8,127.72,127.76,61400.0
2014-02-28 11:10:00,127.76,127.81,127.74,127.78,63700.0,127.76,127.81,127.74,127.78,63700.0
2014-02-28 11:15:00,127.79,127.8,127.78,127.8,29900.0,127.79,127.8,127.78,127.8,29900.0
2014-02-28 11:20:00,127.81,127.81,127.6,127.69,224400.0,127.81,127.81,127.6,127.69,224400.0
2014-02-28 11:25:00,127.68,127.71,127.59,127.68,55200.0,127.68,127.71,127.59,127.68,55200.0
2014-02-28 11:30:00,127.67,127.74,127.63,127.66,55300.0,127.67,127.74,127.63,127.66,55300.0
2014-02-28 11:35:00,127.65,127.74,127.65,127.74,37000.0,127.65,127.74,127.65,127.74,37000.0
2014-02-28 11:40:00,127.74,127.82,127.74,127.77,65700.0,127.74,127.82,127.74,127.77,65700.0
2014-02-28 11:45:00,127.76,127.8,127.73,127.79,81500.0,127.76,127.8,127.73,127.79,81500.0
2014-02-28 11:50:00,127.79,127.83,127.78,127.81,31500.0,127.79,127.83,127.78,127.81,31500.0
2014-02-28 11:55:00,127.82,127.83,127.75,127.76,35600.0,127.82,127.83,127.75,127.76,35600.0
2014-02-28 12:00:00,127.76,127.84,127.76,127.77,51000.0,127.76,127.84,127.76,127.77,51000.0
2014-02-28 12:05:00,127.77,127.79,127.7,127.73,61000.0,127.77,127.79,127.7,127.73,61000.0
2014-02-28 12:10:00,127.73,127.82,127.72,127.78,41200.0,127.73,127.82,127.72,127.78,41200.0
2014-02-28 12:15:00,127.77,127.8,127.74,127.78,50600.0,127.77,127.8,127.74,127.78,50600.0
2014-02-28 12:20:00,127.77,127.78,127.72,127.73,75200.0,127.77,127.78,127.72,127.73,75200.0
2014-02-28 12:25:00,127.72,127.8,127.7,127.8,36700.0,127.72,127.8,127.7,127.8,36700.0
2014-02-28 12:30:00,127.8,127.8,127.72,127.73,36100.0,127.8,127.8,127.72,127.73,36100.0
2014-02-28 12:35:00,127.72,127.73,127.61,127.67,79900.0,127.72,127.73,127.61,127.67,79900.0
2014-02-28 12:40:00,127.67,127.68,127.63,127.64,31400.0,127.67,127.68,127.63,127.64,31400.0
2014-02-28 12:45:00,127.63,127.63,127.35,127.55,181500.0,127.63,127.63,127.35,127.55,181500.0
2014-02-28 12:50:00,127.55,127.6,127.51,127.55,70200.0,127.55,127.6,127.51,127.55,70200.0
2014-02-28 12:55:00,127.54,127.55,127.46,127.48,54000.0,127.54,127.55,127.46,127.48,54000.0
2014-02-28 13:00:00,127.47,127.59,127.42,127.59,61900.0,127.47,127.59,127.42,127.59,61900.0
2014-02-28 13:05:00,127.59,127.62,127.51,127.55,38200.0,127.59,127.62,127.51,127.55,38200.0
2014-02-28 13:10:00,127.55,127.57,127.5,127.56,23900.0,127.55,127.57,127.5,127.56,23900.0
2014-02-28 13:15:00,127.56,127.56,127.48,127.48,60100.0,127.56,127.56,127.48,127.48,60100.0
2014-02-28 13:20:00,127.48,127.62,127.47,127.48,60800.0,127.48,127.62,127.47,127.48,60800.0
2014-02-28 13:25:00,127.48,127.5,127.34,127.35,86800.0,127.48,127.5,127.34,127.35,86800.0
2014-02-28 13:30:00,127.34,127.42,127.28,127.35,85000.0,127.34,127.42,127.28,127.35,85000.0
2014-02-28 13:35:00,127.34,127.35,127.15,127.26,201100.0,127.34,127.35,127.15,127.26,201100.0
2014-02-28 13:40:00,127.26,127.3,127.23,127.25,84800.0,127.26,127.3,127.23,127.25,84800.0
2014-02-28 13:45:00,127.25,127.37,127.22,127.32,70700.0,127.25,127.37,127.22,127.32,70700.0
2014-02-28 13:50:00,127.32,127.34,127.25,127.33,115800.0,127.32,127.34,127.25,127.33,115800.0
2014-02-28 13:55:00,127.33,127.38,127.33,127.36,44800.0,127.33,127.38,127.33,127.36,44800.0
2014-02-28 14:00:00,127.38,127.39,127.3,127.33,66700.0,127.38,127.39,127.3,127.33,66700.0
2014-02-28 14:05:00,127.33,127.4,127.33,127.38,45100.0,127.33,127.4,127.33,127.38,45100.0
2014-02-28 14:10:00,127.39,127.45,127.38,127.44,44300.0,127.39,127.45,127.38,127.44,44300.0
2014-02-28 14:15:00,127.43,127.47,127.41,127.47,30200.0,127.43,127.47,127.41,127.47,30200.0
2014-02-28 14:20:00,127.46,127.56,127.46,127.49,58700.0,127.46,127.56,127.46,127.49,58700.0
2014-02-28 14:25:00,127.49,127.53,127.46,127.48,42700.0,127.49,127.53,127.46,127.48,42700.0
2014-02-28 14:30:00,127.48,127.53,127.48,127.49,35900.0,127.48,127.53,127.48,127.49,35900.0
2014-02-28 14:35:00,127.48,127.51,127.47,127.5,41900.0,127.48,127.51,127.47,127.5,41900.0
2014-02-28 14:40:00,127.5,127.5,127.47,127.5,40300.0,127.5,127.5,127.47,127.5,40300.0
2014-02-28 14:45:00,127.51,127.57,127.5,127.56,37200.0,127.51,127.57,127.5,127.56,37200.0
2014-02-28 14:50:00,127.55,127.7,127.51,127.68,245700.0,127.55,127.7,127.51,127.68,245700.0
2014-02-28 14:55:00,127.69,127.7,127.6,127.67,111900.0,127.69,127.7,127.6,127.67,111900.0
2014-02-28 15:00:00,127.68,127.88,127.68,127.85,242400.0,127.68,127.88,127.68,127.85,242400.0
2014-02-28 15:05:00,127.85,127.88,127.74,127.86,141800.0,127.85,127.88,127.74,127.86,141800.0
2014-02-28 15:10:00,127.86,127.97,127.79,127.79,224800.0,127.86,127.97,127.79,127.79,224800.0
2014-02-28 15:15:00,127.79,127.85,127.78,127.84,99400.0,127.79,127.85,127.78,127.84,99400.0
2014-02-28 15:20:00,127.85,127.9,127.81,127.89,84100.0,127.85,127.9,127.81,127.89,84100.0
2014-02-28 15:25:00,127.9,128.08,127.89,128.05,166800.0,127.9,128.08,127.89,128.05,166800.0
2014-02-28 15:30:00,128.04,128.06,127.9,127.92,152000.0,128.04,128.06,127.9,127.92,152000.0
2014-02-28 15:35:00,127.92,128.0,127.91,127.98,110800.0,127.92,128.0,127.91,127.98,110800.0
2014-02-28 15:40:00,127.98,127.99,127.88,127.96,144500.0,127.98,127.99,127.88,127.96,144500.0
2014-02-28 15:45:00,127.96,127.99,127.93,127.94,150600.0,127.96,127.99,127.93,127.94,150600.0
2014-02-28 15:50:00,127.94,127.95,127.88,127.92,164200.0,127.94,127.95,127.88,127.92,164200.0
2014-02-28 15:55:00,127.91,127.91,127.53,127.59,1105500.0,127.91,127.91,127.53,127.59,1105500.0
2014-03-03 09:30:00,129.98,130.01,129.81,129.88,440000.0,129.98,130.01,129.81,129.88,440000.0
2014-03-03 09:35:00,129.87,129.9,129.81,129.82,257200.0,129.87,129.9,129.81,129.82,257200.0
2014-03-03 09:40:00,129.81,130.0,129.81,129.99,376700.0,129.81,130.0,129.81,129.99,376700.0
2014-03-03 09:45:00,129.99,130.08,129.93,130.08,610100.0,129.99,130.08,129.93,130.08,610100.0
2014-03-03 09:50:00,130.08,130.27,130.08,130.09,727400.0,130.08,130.27,130.08,130.09,727400.0
2014-03-03 09:55:00,130.1,130.2,130.09,130.09,216400.0,130.1,130.2,130.09,130.09,216400.0
2014-03-03 10:00:00,130.07,130.18,129.98,130.07,243000.0,130.07,130.18,129.98,130.07,243000.0
2014-03-03 10:05:00,130.06,130.09,129.92,130.06,179500.0,130.06,130.09,129.92,130.06,179500.0
2014-03-03 10:10:00,130.06,130.16,130.04,130.13,224400.0,130.06,130.16,130.04,130.13,224400.0
2014-03-03 10:15:00,130.13,130.19,130.09,130.16,155300.0,130.13,130.19,130.09,130.16,155300.0
2014-03-03 10:20:00,130.15,130.42,130.15,130.39,294700.0,130.15,130.42,130.15,130.39,294700.0
2014-03-03 10:25:00,130.38,130.47,130.29,130.36,321900.0,130.38,130.47,130.29,130.36,321900.0
2014-03-03 10:30:00,130.36,130.43,130.27,130.33,169200.0,130.36,130.43,130.27,130.33,169200.0
2014-03-03 10:35:00,130.32,130.38,130.28,130.36,121300.0,130.32,130.38,130.28,130.36,121300.0
2014-03-03 10:40:00,130.36,130.46,130.32,130.44,304800.0,130.36,130.46,130.32,130.44,304800.0
2014-03-03 10:45:00,130.44,130.51,130.35,130.39,198400.0,130.44,130.51,130.35,130.39,198400.0
2014-03-03 10:50:00,130.39,130.42,130.32,130.41,101000.0,130.39,130.42,130.32,130.41,101000.0
2014-03-03 10:55:00,130.4,130.41,130.37,130.38,113700.0,130.4,130.41,130.37,130.38,113700.0
2014-03-03 11:00:00,130.39,130.41,130.34,130.38,184400.0,130.39,130.41,130.34,130.38,184400.0
2014-03-03 11:05:00,130.38,130.5,130.37,130.5,125500.0,130.38,130.5,130.37,130.5,125500.0
2014-03-03 11:10:00,130.51,130.56,130.48,130.5,144000.0,130.51,130.56,130.48,130.5,144000.0
2014-03-03 11:15:00,130.51,130.59,130.51,130.53,87700.0,130.51,130.59,130.51,130.53,87700.0
2014-03-03 11:20:00,130.53,130.54,130.48,130.53,84400.0,130.53,130.54,130.48,130.53,84400.0
2014-03-03 11:25:00,130.52,130.54,130.47,130.49,138100.0,130.52,130.54,130.47,130.49,138100.0
2014-03-03 11:30:00,130.49,130.51,130.39,130.42,125500.0,130.49,130.51,130.39,130.42,125500.0
2014-03-03 11:35:00,130.42,130.48,130.34,130.36,97800.0,130.42,130.48,130.34,130.36,97800.0
2014-03-03 11:40:00,130.37,130.42,130.36,130.42,53700.0,130.37,130.42,130.36,130.42,53700.0
2014-03-03 11:45:00,130.42,130.49,130.41,130.42,75200.0,130.42,130.49,130.41,130.42,75200.0
2014-03-03 11:50:00,130.43,130.5,130.42,130.48,89100.0,130.43,130.5,130.42,130.48,89100.0
2014-03-03 11:55:00,130.48,130.51,130.48,130.5,69900.0,130.48,130.51,130.48,130.5,69900.0
2014-03-03 12:00:00,130.5,130.51,130.42,130.49,42200.0,130.5,130.51,130.42,130.49,42200.0
2014-03-03 12:05:00,130.5,130.57,130.48,130.54,56900.0,130.5,130.57,130.48,130.54,56900.0
2014-03-03 12:10:00,130.54,130.55,130.37,130.39,106900.0,130.54,130.55,130.37,130.39,106900.0
2014-03-03 12:15:00,130.4,130.46,130.3,130.3,141800.0,130.4,130.46,130.3,130.3,141800.0
2014-03-03 12:20:00,130.3,130.31,130.18,130.27,136100.0,130.3,130.31,130.18,130.27,136100.0
2014-03-03 12:25:00,130.25,130.37,130.24,130.36,41300.0,130.25,130.37,130.24,130.36,41300.0
2014-03-03 12:30:00,130.36,130.39,130.27,130.28,31000.0,130.36,130.39,130.27,130.28,31000.0
2014-03-03 12:35:00,130.28,130.28,130.22,130.27,41000.0,130.28,130.28,130.22,130.27,41000.0
2014-03-03 12:40:00,130.27,130.36,130.25,130.27,38200.0,130.27,130.36,130.25,130.27,38200.0
2014-03-03 12:45:00,130.26,130.3,130.24,130.27,30700.0,130.26,130.3,130.24,130.27,30700.0
2014-03-03 12:50:00,130.26,130.34,130.26,130.31,38000.0,130.26,130.34,130.26,130.31,38000.0
2014-03-03 12:55:00,130.31,130.32,130.25,130.25,53300.0,130.31,130.32,130.25,130.25,53300.0
2014-03-03 13:00:00,130.25,130.28,130.21,130.23,26400.0,130.25,130.28,130.21,130.23,26400.0
2014-03-03 13:05:00,130.23,130.24,130.18,130.19,61100.0,130.23,130.24,130.18,130.19,61100.0
2014-03-03 13:10:00,130.19,130.25,130.19,130.22,46800.0,130.19,130.25,130.19,130.22,46800.0
2014-03-03 13:15:00,130.22,130.22,130.16,130.16,51600.0,130.22,130.22,130.16,130.16,51600.0
2014-03-03 13:20:00,130.16,130.16,130.0,130.03,159600.0,130.16,130.16,130.0,130.03,159600.0
2014-03-03 13:25:00,130.03,130.18,130.0,130.14,169900.0,130.03,130.18,130.0,130.14,169900.0
2014-03-03 13:30:00,130.13,130.24,130.12,130.19,81100.0,130.13,130.24,130.12,130.19,81100.0
2014-03-03 13:35:00,130.19,130.22,130.09,130.13,50200.0,130.19,130.22,130.09,130.13,50200.0
2014-03-03 13:40:00,130.13,130.15,130.03,130.05,30700.0,130.13,130.15,130.03,130.05,30700.0
2014-03-03 13:45:00,130.05,130.06,129.98,130.04,55400.0,130.05,130.06,129.98,130.04,55400.0
2014-03-03 13:50:00,130.02,130.06,129.99,130.05,154200.0,130.02,130.06,129.99,130.05,154200.0
2014-03-03 13:55:00,130.05,130.09,130.02,130.05,50100.0,130.05,130.09,130.02,130.05,50100.0
2014-03-03 14:00:00,130.03,130.09,129.98,130.05,59700.0,130.03,130.09,129.98,130.05,59700.0
2014-03-03 14:05:00,130.05,130.14,130.01,130.13,25400.0,130.05,130.14,130.01,130.13,25400.0
2014-03-03 14:10:00,130.13,130.2,130.12,130.19,94400.0,130.13,130.2,130.12,130.19,94400.0
2014-03-03 14:15:00,130.19,130.22,130.14,130.17,27300.0,130.19,130.22,130.14,130.17,27300.0
2014-03-03 14:20:00,130.17,130.17,130.06,130.1,36500.0,130.17,130.17,130.06,130.1,36500.0
2014-03-03 14:25:00,130.1,130.28,130.1,130.27,62000.0,130.1,130.28,130.1,130.27,62000.0
2014-03-03 14:30:00,130.26,130.32,130.24,130.31,58500.0,130.26,130.32,130.24,130.31,58500.0
2014-03-03 14:35:00,130.31,130.44,130.31,130.33,97900.0,130.31,130.44,130.31,130.33,97900.0
2014-03-03 14:40:00,130.34,130.34,130.26,130.31,45200.0,130.34,130.34,130.26,130.31,45200.0
2014-03-03 14:45:00,130.31,130.32,130.18,130.18,35100.0,130.31,130.32,130.18,130.18,35100.0
2014-03-03 14:50:00,130.17,130.23,130.16,130.21,42100.0,130.17,130.23,130.16,130.21,42100.0
2014-03-03 14:55:00,130.2,130.27,130.19,130.25,48000.0,130.2,130.27,130.19,130.25,48000.0
2014-03-03 15:00:00,130.24,130.24,130.14,130.15,26800.0,130.24,130.24,130.14,130.15,26800.0
2014-03-03 15:05:00,130.14,130.16,130.1,130.16,20300.0,130.14,130.16,130.1,130.16,20300.0
2014-03-03 15:10:00,130.16,130.27,130.15,130.27,97300.0,130.16,130.27,130.15,130.27,97300.0
2014-03-03 15:15:00,130.27,130.34,130.25,130.25,105000.0,130.27,130.34,130.25,130.25,105000.0
2014-03-03 15:20:00,130.25,130.3,130.24,130.27,71400.0,130.25,130.3,130.24,130.27,71400.0
2014-03-03 15:25:00,130.27,130.34,130.24,130.31,70600.0,130.27,130.34,130.24,130.31,70600.0
2014-03-03 15:30:00,130.32,130.34,130.25,130.25,66500.0,130.32,130.34,130.25,130.25,66500.0
2014-03-03 15:35:00,130.25,130.3,130.22,130.24,125500.0,130.25,130.3,130.22,130.24,125500.0
2014-03-03 15:40:00,130.23,130.27,130.22,130.24,55100.0,130.23,130.27,130.22,130.24,55100.0
2014-03-03 15:45:00,130.24,130.25,130.17,130.19,105800.0,130.24,130.25,130.17,130.19,105800.0
2014-03-03 15:50:00,130.19,130.34,130.19,130.34,262800.0,130.19,130.34,130.19,130.34,262800.0
2014-03-03 15:55:00,130.34,130.35,130.26,130.31,306000.0,130.34,130.35,130.26,130.31,306000.0
2014-03-04 09:30:00,128.53,128.55,128.32,128.49,255500.0,128.53,128.55,128.32,128.49,255500.0
2014-03-04 09:35:00,128.48,128.51,128.4,128.46,167000.0,128.48,128.51,128.4,128.46,167000.0
2014-03-04 09:40:00,128.45,128.65,128.44,128.63,195500.0,128.45,128.65,128.44,128.63,195500.0
2014-03-04 09:45:00,128.62,128.76,128.6,128.62,163800.0,128.62,128.76,128.6,128.62,163800.0
2014-03-04 09:50:00,128.62,128.69,128.56,128.64,81200.0,128.62,128.69,128.56,128.64,81200.0
2014-03-04 09:55:00,128.64,128.73,128.61,128.69,49500.0,128.64,128.73,128.61,128.69,49500.0
2014-03-04 10:00:00,128.71,128.73,128.57,128.71,120900.0,128.71,128.73,128.57,128.71,120900.0
2014-03-04 10:05:00,128.71,128.87,128.71,128.87,239400.0,128.71,128.87,128.71,128.87,239400.0
2014-03-04 10:10:00,128.87,128.91,128.8,128.85,84000.0,128.87,128.91,128.8,128.85,84000.0
2014-03-04 10:15:00,128.84,128.85,128.72,128.78,103600.0,128.84,128.85,128.72,128.78,103600.0
2014-03-04 10:20:00,128.77,128.89,128.75,128.88,40600.0,128.77,128.89,128.75,128.88,40600.0
2014-03-04 10:25:00,128.87,128.87,128.75,128.78,51800.0,128.87,128.87,128.75,128.78,51800.0
2014-03-04 10:30:00,128.78,128.91,128.77,128.91,152500.0,128.78,128.91,128.77,128.91,152500.0
2014-03-04 10:35:00,128.9,129.0,128.9,128.95,128300.0,128.9,129.0,128.9,128.95,128300.0
2014-03-04 10:40:00,128.95,128.95,128.88,128.94,78900.0,128.95,128.95,128.88,128.94,78900.0
2014-03-04 10:45:00,128.93,128.93,128.89,128.9,43900.0,128.93,128.93,128.89,128.9,43900.0
2014-03-04 10:50:00,128.91,128.98,128.91,128.97,22300.0,128.91,128.98,128.91,128.97,22300.0
2014-03-04 10:55:00,128.98,128.98,128.89,128.9,27400.0,128.98,128.98,128.89,128.9,27400.0
2014-03-04 11:00:00,128.91,128.96,128.89,128.95,92900.0,128.91,128.96,128.89,128.95,92900.0
2014-03-04 11:05:00,128.95,128.96,128.91,128.96,55400.0,128.95,128.96,128.91,128.96,55400.0
2014-03-04 11:10:00,128.95,128.95,128.8,128.85,82900.0,128.95,128.95,128.8,128.85,82900.0
2014-03-04 11:15:00,128.84,128.94,128.79,128.91,100100.0,128.84,128.94,128.79,128.91,100100.0
2014-03-04 11:20:00,128.91,128.94,128.87,128.93,50700.0,128.91,128.94,128.87,128.93,50700.0
2014-03-04 11:25:00,128.93,129.02,128.92,129.02,54400.0,128.93,129.02,128.92,129.02,54400.0
2014-03-04 11:30:00,129.01,129.03,128.93,128.96,64500.0,129.01,129.03,128.93,128.96,64500.0
2014-03-04 11:35:00,128.96,128.97,128.92,128.95,15300.0,128.96,128.97,128.92,128.95,15300.0
2014-03-04 11:40:00,128.95,129.02,128.95,128.99,50300.0,128.95,129.02,128.95,128.99,50300.0
2014-03-04 11:45:00,128.96,128.97,128.88,128.89,41800.0,128.96,128.97,128.88,128.89,41800.0
2014-03-04 11:50:00,128.9,128.91,128.84,128.91,31600.0,128.9,128.91,128.84,128.91,31600.0
2014-03-04 11:55:00,128.91,128.93,128.85,128.92,33400.0,128.91,128.93,128.85,128.92,33400.0
2014-03-04 12:00:00,128.92,128.95,128.91,128.94,25500.0,128.92,128.95,128.91,128.94,25500.0
2014-03-04 12:05:00,128.94,128.97,128.85,128.88,70800.0,128.94,128.97,128.85,128.88,70800.0
2014-03-04 12:10:00,128.88,128.9,128.76,128.76,49900.0,128.88,128.9,128.76,128.76,49900.0
2014-03-04 12:15:00,128.76,128.79,128.7,128.79,65900.0,128.76,128.79,128.7,128.79,65900.0
2014-03-04 12:20:00,128.79,128.84,128.75,128.8,32200.0,128.79,128.84,128.75,128.8,32200.0
2014-03-04 12:25:00,128.79,128.8,128.73,128.74,23300.0,128.79,128.8,128.73,128.74,23300.0
2014-03-04 12:30:00,128.73,128.8,128.73,128.79,40300.0,128.73,128.8,128.73,128.79,40300.0
2014-03-04 12:35:00,128.78,128.87,128.78,128.79,65500.0,128.78,128.87,128.78,128.79,65500.0
2014-03-04 12:40:00,128.79,128.86,128.78,128.86,13700.0,128.79,128.86,128.78,128.86,13700.0
2014-03-04 12:45:00,128.86,128.87,128.8,128.86,25800.0,128.86,128.87,128.8,128.86,25800.0
2014-03-04 12:50:00,128.86,128.89,128.81,128.89,41100.0,128.86,128.89,128.81,128.89,41100.0
2014-03-04 12:55:00,128.88,128.94,128.86,128.9,54800.0,128.88,128.94,128.86,128.9,54800.0
2014-03-04 13:00:00,128.9,128.93,128.85,128.86,28800.0,128.9,128.93,128.85,128.86,28800.0
2014-03-04 13:05:00,128.85,128.87,128.83,128.87,11800.0,128.85,128.87,128.83,128.87,11800.0
2014-03-04 13:10:00,128.88,128.92,128.88,128.89,7600.0,128.88,128.92,128.88,128.89,7600.0
2014-03-04 13:15:00,128.89,128.92,128.89,128.91,13600.0,128.89,128.92,128.89,128.91,13600.0
2014-03-04 13:20:00,128.91,128.98,128.9,128.9,22300.0,128.91,128.98,128.9,128.9,22300.0
2014-03-04 13:25:00,128.9,128.98,128.9,128.94,29500.0,128.9,128.98,128.9,128.94,29500.0
2014-03-04 13:30:00,128.94,128.98,128.93,128.97,63900.0,128.94,128.98,128.93,128.97,63900.0
2014-03-04 13:35:00,128.97,128.99,128.94,128.95,65800.0,128.97,128.99,128.94,128.95,65800.0
2014-03-04 13:40:00,128.95,128.95,128.84,128.85,32400.0,128.95,128.95,128.84,128.85,32400.0
2014-03-04 13:45:00,128.86,128.95,128.79,128.95,119300.0,128.86,128.95,128.79,128.95,119300.0
2014-03-04 13:50:00,128.97,129.2,128.97,129.13,153100.0,128.97,129.2,128.97,129.13,153100.0
2014-03-04 13:55:00,129.13,129.17,129.12,129.16,66400.0,129.13,129.17,129.12,129.16,66400.0
2014-03-04 14:00:00,129.16,129.24,129.16,129.19,92600.0,129.16,129.24,129.16,129.19,92600.0
2014-03-04 14:05:00,129.18,129.18,129.08,129.1,54800.0,129.18,129.18,129.08,129.1,54800.0
2014-03-04 14:10:00,129.09,129.1,128.98,129.02,75600.0,129.09,129.1,128.98,129.02,75600.0
2014-03-04 14:15:00,129.03,129.06,129.01,129.04,52900.0,129.03,129.06,129.01,129.04,52900.0
2014-03-04 14:20:00,129.04,129.05,129.01,129.03,15100.0,129.04,129.05,129.01,129.03,15100.0
2014-03-04 14:25:00,129.02,129.05,128.99,129.05,19200.0,129.02,129.05,128.99,129.05,19200.0
2014-03-04 14:30:00,129.06,129.08,128.98,128.98,35300.0,129.06,129.08,128.98,128.98,35300.0
2014-03-04 14:35:00,128.99,129.02,128.92,128.93,50700.0,128.99,129.02,128.92,128.93,50700.0
2014-03-04 14:40:00,128.94,128.94,128.79,128.84,121000.0,128.94,128.94,128.79,128.84,121000.0
2014-03-04 14:45:00,128.84,128.89,128.8,128.89,23900.0,128.84,128.89,128.8,128.89,23900.0
2014-03-04 14:50:00,128.89,128.89,128.83,128.88,59100.0,128.89,128.89,128.83,128.88,59100.0
2014-03-04 14:55:00,128.88,128.88,128.8,128.84,27600.0,128.88,128.88,128.8,128.84,27600.0
2014-03-04 15:00:00,128.84,128.84,128.79,128.81,19600.0,128.84,128.84,128.79,128.81,19600.0
2014-03-04 15:05:00,128.8,128.81,128.79,128.81,24300.0,128.8,128.81,128.79,128.81,24300.0
2014-03-04 15:10:00,128.81,128.82,128.76,128.76,31600.0,128.81,128.82,128.76,128.76,31600.0
2014-03-04 15:15:00,128.76,128.77,128.74,128.77,56600.0,128.76,128.77,128.74,128.77,56600.0
2014-03-04 15:20:00,128.75,128.77,128.62,128.64,79400.0,128.75,128.77,128.62,128.64,79400.0
2014-03-04 15:25:00,128.64,128.68,128.58,128.6,90600.0,128.64,128.68,128.58,128.6,90600.0
2014-03-04 15:30:00,128.6,128.65,128.54,128.65,90500.0,128.6,128.65,128.54,128.65,90500.0
2014-03-04 15:35:00,128.65,128.65,128.61,128.61,64300.0,128.65,128.65,128.61,128.61,64300.0
2014-03-04 15:40:00,128.62,128.65,128.6,128.65,34900.0,128.62,128.65,128.6,128.65,34900.0
2014-03-04 15:45:00,128.65,128.71,128.64,128.68,59100.0,128.65,128.71,128.64,128.68,59100.0
2014-03-04 15:50:00,128.68,128.7,128.67,128.68,85600.0,128.68,128.7,128.67,128.68,85600.0
2014-03-04 15:55:00,128.68,128.69,128.62,128.69,199300.0,128.68,128.69,128.62,128.69,199300.0
2014-03-05 09:30:00,128.71,128.86,128.71,128.78,97400.0,128.71,128.86,128.71,128.78,97400.0
2014-03-05 09:35:00,128.78,128.83,128.76,128.82,42800.0,128.78,128.83,128.76,128.82,42800.0
2014-03-05 09:40:00,128.81,128.82,128.58,128.63,139000.0,128.81,128.82,128.58,128.63,139000.0
2014-03-05 09:45:00,128.63,128.71,128.6,128.69,64500.0,128.63,128.71,128.6,128.69,64500.0
2014-03-05 09:50:00,128.66,128.73,128.65,128.7,43800.0,128.66,128.73,128.65,128.7,43800.0
2014-03-05 09:55:00,128.68,128.84,128.64,128.8,114500.0,128.68,128.84,128.64,128.8,114500.0
2014-03-05 10:00:00,128.8,128.97,128.76,128.91,158000.0,128.8,128.97,128.76,128.91,158000.0
2014-03-05 10:05:00,128.91,128.94,128.87,128.88,89100.0,128.91,128.94,128.87,128.88,89100.0
2014-03-05 10:10:00,128.87,128.96,128.82,128.93,59400.0,128.87,128.96,128.82,128.93,59400.0
2014-03-05 10:15:00,128.94,128.96,128.89,128.96,72500.0,128.94,128.96,128.89,128.96,72500.0
2014-03-05 10:20:00,128.97,129.02,128.93,128.93,113500.0,128.97,129.02,128.93,128.93,113500.0
2014-03-05 10:25:00,128.93,129.04,128.92,129.0,67400.0,128.93,129.04,128.92,129.0,67400.0
2014-03-05 10:30:00,129.0,129.02,128.93,128.96,47700.0,129.0,129.02,128.93,128.96,47700.0
2014-03-05 10:35:00,128.97,129.12,128.93,129.12,120300.0,128.97,129.12,128.93,129.12,120300.0
2014-03-05 10:40:00,129.11,129.2,129.04,129.17,109100.0,129.11,129.2,129.04,129.17,109100.0
2014-03-05 10:45:00,129.17,129.2,129.1,129.13,86200.0,129.17,129.2,129.1,129.13,86200.0
2014-03-05 10:50:00,129.13,129.16,129.08,129.1,81000.0,129.13,129.16,129.08,129.1,81000.0
2014-03-05 10:55:00,129.1,129.11,128.99,129.02,79300.0,129.1,129.11,128.99,129.02,79300.0
2014-03-05 11:00:00,129.02,129.05,128.97,129.0,28200.0,129.02,129.05,128.97,129.0,28200.0
2014-03-05 11:05:00,129.01,129.05,128.99,129.05,37300.0,129.01,129.05,128.99,129.05,37300.0
2014-03-05 11:10:00,129.04,129.04,128.96,128.99,49200.0,129.04,129.04,128.96,128.99,49200.0
2014-03-05 11:15:00,129.0,129.15,129.0,129.09,43200.0,129.0,129.15,129.0,129.09,43200.0
2014-03-05 11:20:00,129.08,129.13,129.08,129.08,35700.0,129.08,129.13,129.08,129.08,35700.0
2014-03-05 11:25:00,129.08,129.2,129.06,129.14,68600.0,129.08,129.2,129.06,129.14,68600.0
2014-03-05 11:30:00,129.15,129.17,129.07,129.11,34700.0,129.15,129.17,129.07,129.11,34700.0
2014-03-05 11:35:00,129.1,129.14,129.07,129.09,15900.0,129.1,129.14,129.07,129.09,15900.0
2014-03-05 11:40:00,129.1,129.14,129.09,129.14,72700.0,129.1,129.14,129.09,129.14,72700.0
2014-03-05 11:45:00,129.14,129.15,129.02,129.07,49900.0,129.14,129.15,129.02,129.07,49900.0
2014-03-05 11:50:00,129.06,129.08,129.04,129.08,23600.0,129.06,129.08,129.04,129.08,23600.0
2014-03-05 11:55:00,129.08,129.11,129.06,129.1,41800.0,129.08,129.11,129.06,129.1,41800.0
2014-03-05 12:00:00,129.1,129.1,129.06,129.08,26400.0,129.1,129.1,129.06,129.08,26400.0
2014-03-05 12:05:00,129.08,129.1,129.05,129.06,89300.0,129.08,129.1,129.05,129.06,89300.0
2014-03-05 12:10:00,129.06,129.07,129.04,129.05,166400.0,129.06,129.07,129.04,129.05,166400.0
2014-03-05 12:15:00,129.05,129.07,129.04,129.06,35900.0,129.05,129.07,129.04,129.06,35900.0
2014-03-05 12:20:00,129.07,129.07,128.99,129.07,56100.0,129.07,129.07,128.99,129.07,56100.0
2014-03-05 12:25:00,129.07,129.16,129.06,129.13,39500.0,129.07,129.16,129.06,129.13,39500.0
2014-03-05 12:30:00,129.14,129.17,129.12,129.15,51300.0,129.14,129.17,129.12,129.15,51300.0
2014-03-05 12:35:00,129.16,129.16,129.11,129.11,16000.0,129.16,129.16,129.11,129.11,16000.0
2014-03-05 12:40:00,129.11,129.25,129.09,129.23,96900.0,129.11,129.25,129.09,129.23,96900.0
2014-03-05 12:45:00,129.23,129.33,129.23,129.29,91500.0,129.23,129.33,129.23,129.29,91500.0
2014-03-05 12:50:00,129.28,129.34,129.24,129.28,52800.0,129.28,129.34,129.24,129.28,52800.0
2014-03-05 12:55:00,129.28,129.28,129.22,129.26,38900.0,129.28,129.28,129.22,129.26,38900.0
2014-03-05 13:00:00,129.26,129.28,129.16,129.21,8100.0,129.26,129.28,129.16,129.21,8100.0
2014-03-05 13:05:00,129.22,129.28,129.2,129.24,96100.0,129.22,129.28,129.2,129.24,96100.0
2014-03-05 13:10:00,129.23,129.25,129.23,129.24,8700.0,129.23,129.25,129.23,129.24,8700.0
2014-03-05 13:15:00,129.24,129.28,129.24,129.25,15900.0,129.24,129.28,129.24,129.25,15900.0
2014-03-05 13:20:00,129.24,129.31,129.22,129.26,23300.0,129.24,129.31,129.22,129.26,23300.0
2014-03-05 13:25:00,129.26,129.26,129.16,129.16,12500.0,129.26,129.26,129.16,129.16,12500.0
2014-03-05 13:30:00,129.16,129.17,129.1,129.11,28900.0,129.16,129.17,129.1,129.11,28900.0
2014-03-05 13:35:00,129.1,129.17,129.09,129.13,46600.0,129.1,129.17,129.09,129.13,46600.0
2014-03-05 13:40:00,129.11,129.14,129.1,129.13,7200.0,129.11,129.14,129.1,129.13,7200.0
2014-03-05 13:45:00,129.14,129.16,129.1,129.14,20900.0,129.14,129.16,129.1,129.14,20900.0
2014-03-05 13:50:00,129.14,129.14,129.1,129.12,29400.0,129.14,129.14,129.1,129.12,29400.0
2014-03-05 13:55:00,129.12,129.13,129.05,129.05,15300.0,129.12,129.13,129.05,129.05,15300.0
2014-03-05 14:00:00,129.06,129.06,128.93,128.96,104700.0,129.06,129.06,128.93,128.96,104700.0
2014-03-05 14:05:00,128.96,129.03,128.95,128.97,63200.0,128.96,129.03,128.95,128.97,63200.0
2014-03-05 14:10:00,128.97,129.13,128.97,128.98,79200.0,128.97,129.13,128.97,128.98,79200.0
2014-03-05 14:15:00,128.99,129.15,128.99,129.11,56000.0,128.99,129.15,128.99,129.11,56000.0
2014-03-05 14:20:00,129.12,129.12,129.07,129.07,19000.0,129.12,129.12,129.07,129.07,19000.0
2014-03-05 14:25:00,129.07,129.08,129.03,129.06,23300.0,129.07,129.08,129.03,129.06,23300.0
2014-03-05 14:30:00,129.04,129.04,129.01,129.01,19700.0,129.04,129.04,129.01,129.01,19700.0
2014-03-05 14:35:00,129.01,129.02,128.99,129.01,9600.0,129.01,129.02,128.99,129.01,9600.0
2014-03-05 14:40:00,129.01,129.02,128.99,129.01,8600.0,129.01,129.02,128.99,129.01,8600.0
2014-03-05 14:45:00,129.01,129.02,128.95,128.97,30700.0,129.01,129.02,128.95,128.97,30700.0
2014-03-05 14:50:00,128.97,128.97,128.85,128.88,96000.0,128.97,128.97,128.85,128.88,96000.0
2014-03-05 14:55:00,128.87,128.94,128.87,128.9,39900.0,128.87,128.94,128.87,128.9,39900.0
2014-03-05 15:00:00,128.91,129.01,128.91,128.97,17000.0,128.91,129.01,128.91,128.97,17000.0
2014-03-05 15:05:00,128.96,128.97,128.93,128.95,9200.0,128.96,128.97,128.93,128.95,9200.0
2014-03-05 15:10:00,128.95,129.0,128.94,128.97,32600.0,128.95,129.0,128.94,128.97,32600.0
2014-03-05 15:15:00,128.97,129.0,128.93,128.95,24700.0,128.97,129.0,128.93,128.95,24700.0
2014-03-05 15:20:00,128.95,128.97,128.91,128.92,20300.0,128.95,128.97,128.91,128.92,20300.0
2014-03-05 15:25:00,128.92,128.97,128.91,128.97,19200.0,128.92,128.97,128.91,128.97,19200.0
2014-03-05 15:30:00,128.97,129.05,128.97,129.03,26600.0,128.97,129.05,128.97,129.03,26600.0
2014-03-05 15:35:00,129.01,129.1,129.0,129.06,26000.0,129.01,129.1,129.0,129.06,26000.0
2014-03-05 15:40:00,129.06,129.08,129.05,129.06,25100.0,129.06,129.08,129.05,129.06,25100.0
2014-03-05 15:45:00,129.06,129.07,128.9,128.9,147300.0,129.06,129.07,128.9,128.9,147300.0
2014-03-05 15:50:00,128.89,128.93,128.8,128.89,114800.0,128.89,128.93,128.8,128.89,114800.0
2014-03-05 15:55:00,128.9,128.92,128.85,128.9,144600.0,128.9,128.92,128.85,128.9,144600.0
2014-03-06 09:30:00,129.71,129.79,129.55,129.56,127700.0,129.71,129.79,129.55,129.56,127700.0
2014-03-06 09:35:00,129.57,129.6,129.5,129.59,147800.0,129.57,129.6,129.5,129.59,147800.0
2014-03-06 09:40:00,129.58,129.6,129.47,129.48,51400.0,129.58,129.6,129.47,129.48,51400.0
2014-03-06 09:45:00,129.48,129.58,129.47,129.58,50800.0,129.48,129.58,129.47,129.58,50800.0
2014-03-06 09:50:00,129.57,129.71,129.54,129.65,92800.0,129.57,129.71,129.54,129.65,92800.0
2014-03-06 09:55:00,129.64,129.67,129.54,129.54,30500.0,129.64,129.67,129.54,129.54,30500.0
2014-03-06 10:00:00,129.53,129.67,129.53,129.64,79200.0,129.53,129.67,129.53,129.64,79200.0
2014-03-06 10:05:00,129.66,129.85,129.64,129.79,118300.0,129.66,129.85,129.64,129.79,118300.0
2014-03-06 10:10:00,129.81,129.85,129.73,129.83,56900.0,129.81,129.85,129.73,129.83,56900.0
2014-03-06 10:15:00,129.83,129.83,129.69,129.7,91500.0,129.83,129.83,129.69,129.7,91500.0
2014-03-06 10:20:00,129.69,129.79,129.68,129.76,40600.0,129.69,129.79,129.68,129.76,40600.0
2014-03-06 10:25:00,129.76,129.8,129.74,129.78,41400.0,129.76,129.8,129.74,129.78,41400.0
2014-03-06 10:30:00,129.78,129.79,129.75,129.77,21700.0,129.78,129.79,129.75,129.77,21700.0
2014-03-06 10:35:00,129.76,129.77,129.64,129.65,42400.0,129.76,129.77,129.64,129.65,42400.0
2014-03-06 10:40:00,129.65,129.72,129.63,129.64,48200.0,129.65,129.72,129.63,129.64,48200.0
2014-03-06 10:45:00,129.64,129.67,129.61,129.66,24800.0,129.64,129.67,129.61,129.66,24800.0
2014-03-06 10:50:00,129.67,129.68,129.64,129.65,14500.0,129.67,129.68,129.64,129.65,14500.0
2014-03-06 10:55:00,129.65,129.66,129.59,129.66,44400.0,129.65,129.66,129.59,129.66,44400.0
2014-03-06 11:00:00,129.66,129.74,129.66,129.71,28900.0,129.66,129.74,129.66,129.71,28900.0
2014-03-06 11:05:00,129.71,129.77,129.71,129.72,43400.0,129.71,129.77,129.71,129.72,43400.0
2014-03-06 11:10:00,129.7,129.72,129.61,129.69,34900.0,129.7,129.72,129.61,129.69,34900.0
2014-03-06 11:15:00,129.68,129.82,129.67,129.73,36200.0,129.68,129.82,129.67,129.73,36200.0
2014-03-06 11:20:00,129.71,129.77,129.71,129.73,49400.0,129.71,129.77,129.71,129.73,49400.0
2014-03-06 11:25:00,129.73,130.02,129.73,129.98,153100.0,129.73,130.02,129.73,129.98,153100.0
2014-03-06 11:30:00,129.98,130.04,129.9,130.04,120600.0,129.98,130.04,129.9,130.04,120600.0
2014-03-06 11:35:00,130.03,130.03,129.92,129.94,137800.0,130.03,130.03,129.92,129.94,137800.0
2014-03-06 11:40:00,129.95,129.97,129.88,129.92,57100.0,129.95,129.97,129.88,129.92,57100.0
2014-03-06 11:45:00,129.93,129.95,129.87,129.9,23800.0,129.93,129.95,129.87,129.9,23800.0
2014-03-06 11:50:00,129.9,129.92,129.88,129.91,44300.0,129.9,129.92,129.88,129.91,44300.0
2014-03-06 11:55:00,129.91,130.1,129.91,130.06,122400.0,129.91,130.1,129.91,130.06,122400.0
2014-03-06 12:00:00,130.07,130.23,130.07,130.23,85600.0,130.07,130.23,130.07,130.23,85600.0
2014-03-06 12:05:00,130.22,130.31,130.19,130.26,105300.0,130.22,130.31,130.19,130.26,105300.0
2014-03-06 12:10:00,130.27,130.32,130.17,130.23,97700.0,130.27,130.32,130.17,130.23,97700.0
2014-03-06 12:15:00,130.25,130.31,130.16,130.18,56000.0,130.25,130.31,130.16,130.18,56000.0
2014-03-06 12:20:00,130.18,130.21,130.1,130.14,50400.0,130.18,130.21,130.1,130.14,50400.0
2014-03-06 12:25:00,130.13,130.16,130.11,130.15,23000.0,130.13,130.16,130.11,130.15,23000.0
2014-03-06 12:30:00,130.16,130.19,130.14,130.16,13700.0,130.16,130.19,130.14,130.16,13700.0
2014-03-06 12:35:00,130.16,130.21,130.15,130.2,26700.0,130.16,130.21,130.15,130.2,26700.0
2014-03-06 12:40:00,130.2,130.24,130.19,130.19,36900.0,130.2,130.24,130.19,130.19,36900.0
2014-03-06 12:45:00,130.19,130.19,130.01,130.02,82800.0,130.19,130.19,130.01,130.02,82800.0
2014-03-06 12:50:00,130.01,130.1,130.01,130.09,36200.0,130.01,130.1,130.01,130.09,36200.0
2014-03-06 12:55:00,130.1,130.12,130.01,130.01,27100.0,130.1,130.12,130.01,130.01,27100.0
2014-03-06 13:00:00,130.01,130.12,130.0,130.12,54700.0,130.01,130.12,130.0,130.12,54700.0
2014-03-06 13:05:00,130.13,130.2,130.11,130.14,27700.0,130.13,130.2,130.11,130.14,27700.0
2014-03-06 13:10:00,130.13,130.2,130.1,130.15,29600.0,130.13,130.2,130.1,130.15,29600.0
2014-03-06 13:15:00,130.15,130.17,130.09,130.13,48700.0,130.15,130.17,130.09,130.13,48700.0
2014-03-06 13:20:00,130.11,130.19,130.09,130.18,66800.0,130.11,130.19,130.09,130.18,66800.0
2014-03-06 13:25:00,130.18,130.3,130.16,130.26,72100.0,130.18,130.3,130.16,130.26,72100.0
2014-03-06 13:30:00,130.25,130.26,130.16,130.19,25100.0,130.25,130.26,130.16,130.19,25100.0
2014-03-06 13:35:00,130.18,130.24,130.16,130.19,20400.0,130.18,130.24,130.16,130.19,20400.0
2014-03-06 13:40:00,130.2,130.24,130.17,130.17,39000.0,130.2,130.24,130.17,130.17,39000.0
2014-03-06 13:45:00,130.17,130.18,130.12,130.15,46900.0,130.17,130.18,130.12,130.15,46900.0
2014-03-06 13:50:00,130.14,130.14,130.06,130.06,23000.0,130.14,130.14,130.06,130.06,23000.0
2014-03-06 13:55:00,130.06,130.12,130.06,130.12,48400.0,130.06,130.12,130.06,130.12,48400.0
2014-03-06 14:00:00,130.1,130.11,130.09,130.1,57900.0,130.1,130.11,130.09,130.1,57900.0
2014-03-06 14:05:00,130.1,130.11,130.05,130.1,42300.0,130.1,130.11,130.05,130.1,42300.0
2014-03-06 14:10:00,130.1,130.21,130.1,130.19,64900.0,130.1,130.21,130.1,130.19,64900.0
2014-03-06 14:15:00,130.19,130.2,130.18,130.19,10500.0,130.19,130.2,130.18,130.19,10500.0
2014-03-06 14:20:00,130.18,130.28,130.18,130.23,50200.0,130.18,130.28,130.18,130.23,50200.0
2014-03-06 14:25:00,130.22,130.26,130.18,130.25,19300.0,130.22,130.26,130.18,130.25,19300.0
2014-03-06 14:30:00,130.26,130.26,130.23,130.24,14400.0,130.26,130.26,130.23,130.24,14400.0
2014-03-06 14:35:00,130.24,130.29,130.24,130.25,20700.0,130.24,130.29,130.24,130.25,20700.0
2014-03-06 14:40:00,130.24,130.25,130.15,130.18,47800.0,130.24,130.25,130.15,130.18,47800.0
2014-03-06 14:45:00,130.19,130.19,130.15,130.17,17100.0,130.19,130.19,130.15,130.17,17100.0
2014-03-06 14:50:00,130.17,130.22,130.15,130.17,32500.0,130.17,130.22,130.15,130.17,32500.0
2014-03-06 14:55:00,130.17,130.22,130.17,130.22,20400.0,130.17,130.22,130.17,130.22,20400.0
2014-03-06 15:00:00,130.21,130.23,130.2,130.22,12700.0,130.21,130.23,130.2,130.22,12700.0
2014-03-06 15:05:00,130.22,130.24,130.21,130.24,13900.0,130.22,130.24,130.21,130.24,13900.0
2014-03-06 15:10:00,130.24,130.47,130.23,130.45,95400.0,130.24,130.47,130.23,130.45,95400.0
2014-03-06 15:15:00,130.43,130.44,130.19,130.22,88800.0,130.43,130.44,130.19,130.22,88800.0
2014-03-06 15:20:00,130.21,130.22,130.19,130.19,28900.0,130.21,130.22,130.19,130.19,28900.0
2014-03-06 15:25:00,130.19,130.22,130.17,130.19,36400.0,130.19,130.22,130.17,130.19,36400.0
2014-03-06 15:30:00,130.19,130.19,130.11,130.15,44700.0,130.19,130.19,130.11,130.15,44700.0
2014-03-06 15:35:00,130.15,130.16,130.06,130.06,39800.0,130.15,130.16,130.06,130.06,39800.0
2014-03-06 15:40:00,130.07,130.12,130.06,130.12,65300.0,130.07,130.12,130.06,130.12,65300.0
2014-03-06 15:45:00,130.12,130.19,130.11,130.16,96800.0,130.12,130.19,130.11,130.16,96800.0
2014-03-06 15:50:00,130.14,130.2,130.14,130.19,146400.0,130.14,130.2,130.14,130.19,146400.0
2014-03-06 15:55:00,130.2,130.2,130.14,130.15,206800.0,130.2,130.2,130.14,130.15,206800.0
2014-03-07 09:30:00,128.25,128.66,128.21,128.56,476200.0,128.25,128.66,128.21,128.56,476200.0
2014-03-07 09:35:00,128.56,128.58,128.34,128.48,352900.0,128.56,128.58,128.34,128.48,352900.0
2014-03-07 09:40:00,128.48,128.58,128.39,128.57,156200.0,128.48,128.58,128.39,128.57,156200.0
2014-03-07 09:45:00,128.59,128.59,128.42,128.42,156100.0,128.59,128.59,128.42,128.42,156100.0
2014-03-07 09:50:00,128.44,128.7,128.43,128.56,418900.0,128.44,128.7,128.43,128.56,418900.0
2014-03-07 09:55:00,128.55,128.69,128.55,128.64,227300.0,128.55,128.69,128.55,128.64,227300.0
2014-03-07 10:00:00,128.63,128.71,128.41,128.46,228900.0,128.63,128.71,128.41,128.46,228900.0
2014-03-07 10:05:00,128.46,128.79,128.41,128.75,273800.0,128.46,128.79,128.41,128.75,273800.0
2014-03-07 10:10:00,128.74,128.82,128.62,128.66,177900.0,128.74,128.82,128.62,128.66,177900.0
2014-03-07 10:15:00,128.65,128.73,128.59,128.63,85000.0,128.65,128.73,128.59,128.63,85000.0
2014-03-07 10:20:00,128.63,128.7,128.53,128.65,59800.0,128.63,128.7,128.53,128.65,59800.0
2014-03-07 10:25:00,128.66,128.71,128.57,128.58,46000.0,128.66,128.71,128.57,128.58,46000.0
2014-03-07 10:30:00,128.58,128.62,128.47,128.47,79300.0,128.58,128.62,128.47,128.47,79300.0
2014-03-07 10:35:00,128.46,128.59,128.44,128.52,70800.0,128.46,128.59,128.44,128.52,70800.0
2014-03-07 10:40:00,128.53,128.63,128.53,128.58,34300.0,128.53,128.63,128.53,128.58,34300.0
2014-03-07 10:45:00,128.58,128.64,128.56,128.61,79000.0,128.58,128.64,128.56,128.61,79000.0
2014-03-07 10:50:00,128.61,128.66,128.55,128.63,104700.0,128.61,128.66,128.55,128.63,104700.0
2014-03-07 10:55:00,128.63,128.68,128.62,128.63,53200.0,128.63,128.68,128.62,128.63,53200.0
2014-03-07 11:00:00,128.64,128.79,128.6,128.75,144300.0,128.64,128.79,128.6,128.75,144300.0
2014-03-07 11:05:00,128.75,128.78,128.71,128.74,102100.0,128.75,128.78,128.71,128.74,102100.0
2014-03-07 11:10:00,128.74,128.79,128.65,128.74,77600.0,128.74,128.79,128.65,128.74,77600.0
2014-03-07 11:15:00,128.75,129.15,128.74,129.1,261100.0,128.75,129.15,128.74,129.1,261100.0
2014-03-07 11:20:00,129.09,129.18,128.98,129.08,212900.0,129.09,129.18,128.98,129.08,212900.0
2014-03-07 11:25:00,129.07,129.09,128.95,129.03,99900.0,129.07,129.09,128.95,129.03,99900.0
2014-03-07 11:30:00,129.03,129.2,129.03,129.14,106500.0,129.03,129.2,129.03,129.14,106500.0
2014-03-07 11:35:00,129.14,129.14,128.95,129.0,72100.0,129.14,129.14,128.95,129.0,72100.0
2014-03-07 11:40:00,129.0,129.06,128.99,129.01,24500.0,129.0,129.06,128.99,129.01,24500.0
2014-03-07 11:45:00,129.02,129.1,129.02,129.03,18300.0,129.02,129.1,129.02,129.03,18300.0
2014-03-07 11:50:00,129.03,129.09,129.03,129.09,37900.0,129.03,129.09,129.03,129.09,37900.0
2014-03-07 11:55:00,129.08,129.11,128.99,128.99,48700.0,129.08,129.11,128.99,128.99,48700.0
2014-03-07 12:00:00,128.99,129.04,128.92,128.98,54000.0,128.99,129.04,128.92,128.98,54000.0
2014-03-07 12:05:00,128.99,129.04,128.94,128.94,45900.0,128.99,129.04,128.94,128.94,45900.0
2014-03-07 12:10:00,128.94,128.95,128.83,128.89,84900.0,128.94,128.95,128.83,128.89,84900.0
2014-03-07 12:15:00,128.87,128.99,128.86,128.94,26700.0,128.87,128.99,128.86,128.94,26700.0
2014-03-07 12:20:00,128.94,128.99,128.92,128.98,22500.0,128.94,128.99,128.92,128.98,22500.0
2014-03-07 12:25:00,128.97,129.01,128.91,129.01,34200.0,128.97,129.01,128.91,129.01,34200.0
2014-03-07 12:30:00,129.01,129.03,128.92,128.96,17900.0,129.01,129.03,128.92,128.96,17900.0
2014-03-07 12:35:00,128.97,129.0,128.86,128.86,17200.0,128.97,129.0,128.86,128.86,17200.0
2014-03-07 12:40:00,128.87,128.91,128.82,128.9,29200.0,128.87,128.91,128.82,128.9,29200.0
2014-03-07 12:45:00,128.9,128.96,128.87,128.89,27200.0,128.9,128.96,128.87,128.89,27200.0
2014-03-07 12:50:00,128.9,128.91,128.84,128.87,55000.0,128.9,128.91,128.84,128.87,55000.0
2014-03-07 12:55:00,128.87,129.03,128.87,129.01,31000.0,128.87,129.03,128.87,129.01,31000.0
2014-03-07 13:00:00,129.01,129.01,128.86,128.89,37300.0,129.01,129.01,128.86,128.89,37300.0
2014-03-07 13:05:00,128.92,128.96,128.88,128.91,18200.0,128.92,128.96,128.88,128.91,18200.0
2014-03-07 13:10:00,128.91,128.99,128.9,128.98,25900.0,128.91,128.99,128.9,128.98,25900.0
2014-03-07 13:15:00,128.98,128.98,128.91,128.93,18100.0,128.98,128.98,128.91,128.93,18100.0
2014-03-07 13:20:00,128.94,129.0,128.93,128.96,27800.0,128.94,129.0,128.93,128.96,27800.0
2014-03-07 13:25:00,128.95,129.0,128.89,128.94,62200.0,128.95,129.0,128.89,128.94,62200.0
2014-03-07 13:30:00,128.94,129.06,128.94,129.0,58200.0,128.94,129.06,128.94,129.0,58200.0
2014-03-07 13:35:00,128.99,129.04,128.98,129.02,21400.0,128.99,129.04,128.98,129.02,21400.0
2014-03-07 13:40:00,129.01,129.01,128.96,128.97,28700.0,129.01,129.01,128.96,128.97,28700.0
2014-03-07 13:45:00,128.97,129.02,128.97,129.02,19100.0,128.97,129.02,128.97,129.02,19100.0
2014-03-07 13:50:00,129.02,129.02,128.99,129.0,11200.0,129.02,129.02,128.99,129.0,11200.0
2014-03-07 13:55:00,129.01,129.08,128.99,129.05,34700.0,129.01,129.08,128.99,129.05,34700.0
2014-03-07 14:00:00,129.05,129.06,129.01,129.03,14600.0,129.05,129.06,129.01,129.03,14600.0
2014-03-07 14:05:00,129.03,129.04,128.99,129.01,34800.0,129.03,129.04,128.99,129.01,34800.0
2014-03-07 14:10:00,129.0,129.0,128.95,128.96,23800.0,129.0,129.0,128.95,128.96,23800.0
2014-03-07 14:15:00,128.96,129.11,128.96,129.09,70900.0,128.96,129.11,128.96,129.09,70900.0
2014-03-07 14:20:00,129.11,129.13,129.05,129.08,73800.0,129.11,129.13,129.05,129.08,73800.0
2014-03-07 14:25:00,129.08,129.09,129.03,129.06,23800.0,129.08,129.09,129.03,129.06,23800.0
2014-03-07 14:30:00,129.07,129.07,129.03,129.05,15900.0,129.07,129.07,129.03,129.05,15900.0
2014-03-07 14:35:00,129.06,129.06,128.97,128.97,46000.0,129.06,129.06,128.97,128.97,46000.0
2014-03-07 14:40:00,128.98,129.01,128.94,129.01,32800.0,128.98,129.01,128.94,129.01,32800.0
2014-03-07 14:45:00,129.01,129.01,128.96,128.97,10600.0,129.01,129.01,128.96,128.97,10600.0
2014-03-07 14:50:00,128.97,129.02,128.95,129.0,33400.0,128.97,129.02,128.95,129.0,33400.0
2014-03-07 14:55:00,128.99,129.04,128.98,129.03,20400.0,128.99,129.04,128.98,129.03,20400.0
2014-03-07 15:00:00,129.03,129.07,129.02,129.03,31100.0,129.03,129.07,129.02,129.03,31100.0
2014-03-07 15:05:00,129.02,129.09,129.01,129.04,54700.0,129.02,129.09,129.01,129.04,54700.0
2014-03-07 15:10:00,129.05,129.07,129.04,129.05,14600.0,129.05,129.07,129.04,129.05,14600.0
2014-03-07 15:15:00,129.04,129.05,129.02,129.03,72500.0,129.04,129.05,129.02,129.03,72500.0
2014-03-07 15:20:00,129.03,129.04,128.99,129.04,41500.0,129.03,129.04,128.99,129.04,41500.0
2014-03-07 15:25:00,129.03,129.09,129.03,129.08,16500.0,129.03,129.09,129.03,129.08,16500.0
2014-03-07 15:30:00,129.09,129.18,129.08,129.16,75900.0,129.09,129.18,129.08,129.16,75900.0
2014-03-07 15:35:00,129.16,129.23,129.14,129.22,63400.0,129.16,129.23,129.14,129.22,63400.0
2014-03-07 15:40:00,129.23,129.23,129.15,129.16,102900.0,129.23,129.23,129.15,129.16,102900.0
2014-03-07 15:45:00,129.16,129.2,129.12,129.13,128300.0,129.16,129.2,129.12,129.13,128300.0
2014-03-07 15:50:00,129.13,129.16,129.12,129.13,132200.0,129.13,129.16,129.12,129.13,132200.0
2014-03-07 15:55:00,129.13,129.14,129.06,129.07,274800.0,129.13,129.14,129.06,129.07,274800.0
2014-03-10 09:30:00,128.88,128.96,128.78,128.94,66900.0,128.88,128.96,128.78,128.94,66900.0
2014-03-10 09:35:00,128.92,129.1,128.86,129.05,94400.0,128.92,129.1,128.86,129.05,94400.0
2014-03-10 09:40:00,129.04,129.05,128.98,128.98,37100.0,129.04,129.05,128.98,128.98,37100.0
2014-03-10 09:45:00,128.99,129.01,128.93,128.94,56200.0,128.99,129.01,128.93,128.94,56200.0
2014-03-10 09:50:00,128.95,129.03,128.92,128.98,19500.0,128.95,129.03,128.92,128.98,19500.0
2014-03-10 09:55:00,128.98,129.04,128.95,129.0,19700.0,128.98,129.04,128.95,129.0,19700.0
2014-03-10 10:00:00,129.0,129.0,128.84,128.91,116700.0,129.0,129.0,128.84,128.91,116700.0
2014-03-10 10:05:00,128.92,129.0,128.92,129.0,57100.0,128.92,129.0,128.92,129.0,57100.0
2014-03-10 10:10:00,129.0,129.39,128.96,129.33,247900.0,129.0,129.39,128.96,129.33,247900.0
2014-03-10 10:15:00,129.33,129.35,129.2,129.3,120500.0,129.33,129.35,129.2,129.3,120500.0
2014-03-10 10:20:00,129.29,129.45,129.29,129.41,169400.0,129.29,129.45,129.29,129.41,169400.0
2014-03-10 10:25:00,129.41,129.46,129.28,129.31,121300.0,129.41,129.46,129.28,129.31,121300.0
2014-03-10 10:30:00,129.33,129.45,129.32,129.35,53400.0,129.33,129.45,129.32,129.35,53400.0
2014-03-10 10:35:00,129.36,129.4,129.35,129.4,42000.0,129.36,129.4,129.35,129.4,42000.0
2014-03-10 10:40:00,129.41,129.6,129.41,129.47,163100.0,129.41,129.6,129.41,129.47,163100.0
2014-03-10 10:45:00,129.47,129.53,129.42,129.45,69500.0,129.47,129.53,129.42,129.45,69500.0
2014-03-10 10:50:00,129.45,129.5,129.42,129.5,33800.0,129.45,129.5,129.42,129.5,33800.0
2014-03-10 10:55:00,129.5,129.57,129.5,129.54,30600.0,129.5,129.57,129.5,129.54,30600.0
2014-03-10 11:00:00,129.54,129.59,129.54,129.56,69700.0,129.54,129.59,129.54,129.56,69700.0
2014-03-10 11:05:00,129.58,129.61,129.43,129.47,49400.0,129.58,129.61,129.43,129.47,49400.0
2014-03-10 11:10:00,129.47,129.47,129.34,129.36,88500.0,129.47,129.47,129.34,129.36,88500.0
2014-03-10 11:15:00,129.36,129.45,129.35,129.41,28700.0,129.36,129.45,129.35,129.41,28700.0
2014-03-10 11:20:00,129.41,129.46,129.38,129.39,32200.0,129.41,129.46,129.38,129.39,32200.0
2014-03-10 11:25:00,129.39,129.44,129.35,129.42,36800.0,129.39,129.44,129.35,129.42,36800.0
2014-03-10 11:30:00,129.42,129.5,129.4,129.41,43100.0,129.42,129.5,129.4,129.41,43100.0
2014-03-10 11:35:00,129.41,129.41,129.28,129.35,131600.0,129.41,129.41,129.28,129.35,131600.0
2014-03-10 11:40:00,129.35,129.39,129.3,129.35,33000.0,129.35,129.39,129.3,129.35,33000.0
2014-03-10 11:45:00,129.35,129.36,129.3,129.31,22200.0,129.35,129.36,129.3,129.31,22200.0
2014-03-10 11:50:00,129.31,129.38,129.31,129.35,24100.0,129.31,129.38,129.31,129.35,24100.0
2014-03-10 11:55:00,129.36,129.36,129.31,129.31,13000.0,129.36,129.36,129.31,129.31,13000.0
2014-03-10 12:00:00,129.31,129.32,129.15,129.16,70900.0,129.31,129.32,129.15,129.16,70900.0
2014-03-10 12:05:00,129.19,129.34,129.19,129.31,56200.0,129.19,129.34,129.19,129.31,56200.0
2014-03-10 12:10:00,129.31,129.33,129.25,129.25,19300.0,129.31,129.33,129.25,129.25,19300.0
2014-03-10 12:15:00,129.26,129.32,129.25,129.27,30000.0,129.26,129.32,129.25,129.27,30000.0
2014-03-10 12:20:00,129.26,129.31,129.25,129.26,10500.0,129.26,129.31,129.25,129.26,10500.0
2014-03-10 12:25:00,129.27,129.38,129.27,129.32,36100.0,129.27,129.38,129.27,129.32,36100.0
2014-03-10 12:30:00,129.31,129.35,129.29,129.3,73800.0,129.31,129.35,129.29,129.3,73800.0
2014-03-10 12:35:00,129.31,129.34,129.26,129.26,25100.0,129.31,129.34,129.26,129.26,25100.0
2014-03-10 12:40:00,129.31,129.41,129.31,129.33,83500.0,129.31,129.41,129.31,129.33,83500.0
2014-03-10 12:45:00,129.34,129.36,129.25,129.25,44900.0,129.34,129.36,129.25,129.25,44900.0
2014-03-10 12:50:00,129.25,129.26,129.18,129.22,36900.0,129.25,129.26,129.18,129.22,36900.0
2014-03-10 12:55:00,129.22,129.25,129.11,129.17,63400.0,129.22,129.25,129.11,129.17,63400.0
2014-03-10 13:00:00,129.17,129.2,129.14,129.14,31100.0,129.17,129.2,129.14,129.14,31100.0
2014-03-10 13:05:00,129.15,129.22,129.12,129.22,27600.0,129.15,129.22,129.12,129.22,27600.0
2014-03-10 13:10:00,129.22,129.23,129.17,129.17,10500.0,129.22,129.23,129.17,129.17,10500.0
2014-03-10 13:15:00,129.17,129.21,129.16,129.2,14000.0,129.17,129.21,129.16,129.2,14000.0
2014-03-10 13:20:00,129.2,129.3,129.19,129.29,81400.0,129.2,129.3,129.19,129.29,81400.0
2014-03-10 13:25:00,129.29,129.3,129.23,129.28,33000.0,129.29,129.3,129.23,129.28,33000.0
2014-03-10 13:30:00,129.27,129.27,129.23,129.24,35100.0,129.27,129.27,129.23,129.24,35100.0
2014-03-10 13:35:00,129.23,129.23,129.17,129.19,22000.0,129.23,129.23,129.17,129.19,22000.0
2014-03-10 13:40:00,129.18,129.22,129.17,129.19,9200.0,129.18,129.22,129.17,129.19,9200.0
2014-03-10 13:45:00,129.21,129.26,129.18,129.25,11500.0,129.21,129.26,129.18,129.25,11500.0
2014-03-10 13:50:00,129.25,129.26,129.22,129.23,12400.0,129.25,129.26,129.22,129.23,12400.0
2014-03-10 13:55:00,129.22,129.24,129.19,129.22,13700.0,129.22,129.24,129.19,129.22,13700.0
2014-03-10 14:00:00,129.23,129.26,129.2,129.24,12500.0,129.23,129.26,129.2,129.24,12500.0
2014-03-10 14:05:00,129.24,129.27,129.2,129.2,10200.0,129.24,129.27,129.2,129.2,10200.0
2014-03-10 14:10:00,129.19,129.21,129.11,129.14,20800.0,129.19,129.21,129.11,129.14,20800.0
2014-03-10 14:15:00,129.13,129.18,129.1,129.13,77600.0,129.13,129.18,129.1,129.13,77600.0
2014-03-10 14:20:00,129.13,129.15,129.11,129.13,35400.0,129.13,129.15,129.11,129.13,35400.0
2014-03-10 14:25:00,129.14,129.14,129.03,129.04,33500.0,129.14,129.14,129.03,129.04,33500.0
2014-03-10 14:30:00,129.05,129.1,129.02,129.08,105400.0,129.05,129.1,129.02,129.08,105400.0
2014-03-10 14:35:00,129.09,129.13,129.07,129.07,49100.0,129.09,129.13,129.07,129.07,49100.0
2014-03-10 14:40:00,129.07,129.14,129.07,129.14,26600.0,129.07,129.14,129.07,129.14,26600.0
2014-03-10 14:45:00,129.14,129.2,129.04,129.05,53500.0,129.14,129.2,129.04,129.05,53500.0
2014-03-10 14:50:00,129.05,129.1,129.03,129.08,21500.0,129.05,129.1,129.03,129.08,21500.0
2014-03-10 14:55:00,129.08,129.1,129.07,129.09,20200.0,129.08,129.1,129.07,129.09,20200.0
2014-03-10 15:00:00,129.09,129.09,129.03,129.08,22800.0,129.09,129.09,129.03,129.08,22800.0
2014-03-10 15:05:00,129.08,129.11,129.02,129.04,19900.0,129.08,129.11,129.02,129.04,19900.0
2014-03-10 15:10:00,129.04,129.09,129.04,129.09,8300.0,129.04,129.09,129.04,129.09,8300.0
2014-03-10 15:15:00,129.09,129.09,129.04,129.05,31300.0,129.09,129.09,129.04,129.05,31300.0
2014-03-10 15:20:00,129.06,129.1,129.05,129.1,21900.0,129.06,129.1,129.05,129.1,21900.0
2014-03-10 15:25:00,129.1,129.17,129.09,129.16,50500.0,129.1,129.17,129.09,129.16,50500.0
2014-03-10 15:30:00,129.16,129.19,129.13,129.15,47400.0,129.16,129.19,129.13,129.15,47400.0
2014-03-10 15:35:00,129.14,129.19,129.14,129.17,27000.0,129.14,129.19,129.14,129.17,27000.0
2014-03-10 15:40:00,129.17,129.18,129.12,129.13,28900.0,129.17,129.18,129.12,129.13,28900.0
2014-03-10 15:45:00,129.14,129.15,129.1,129.13,18400.0,129.14,129.15,129.1,129.13,18400.0
2014-03-10 15:50:00,129.13,129.15,129.1,129.12,27100.0,129.13,129.15,129.1,129.12,27100.0
2014-03-10 15:55:00,129.12,129.17,129.1,129.16,106400.0,129.12,129.17,129.1,129.16,106400.0
2014-03-11 09:30:00,130.01,130.12,129.91,130.01,133700.0,130.01,130.12,129.91,130.01,133700.0
2014-03-11 09:35:00,129.99,130.05,129.97,130.01,88200.0,129.99,130.05,129.97,130.01,88200.0
2014-03-11 09:40:00,130.01,130.06,130.01,130.06,140400.0,130.01,130.06,130.01,130.06,140400.0
2014-03-11 09:45:00,130.05,130.13,130.05,130.1,129100.0,130.05,130.13,130.05,130.1,129100.0
2014-03-11 09:50:00,130.11,130.15,130.01,130.03,56500.0,130.11,130.15,130.01,130.03,56500.0
2014-03-11 09:55:00,130.02,130.11,129.99,130.07,72700.0,130.02,130.11,129.99,130.07,72700.0
2014-03-11 10:00:00,130.07,130.14,130.03,130.05,55600.0,130.07,130.14,130.03,130.05,55600.0
2014-03-11 10:05:00,130.05,130.06,129.92,129.92,100300.0,130.05,130.06,129.92,129.92,100300.0
2014-03-11 10:10:00,129.92,129.95,129.85,129.95,61800.0,129.92,129.95,129.85,129.95,61800.0
2014-03-11 10:15:00,129.93,130.0,129.92,129.95,48300.0,129.93,130.0,129.92,129.95,48300.0
2014-03-11 10:20:00,129.95,129.98,129.93,129.98,39200.0,129.95,129.98,129.93,129.98,39200.0
2014-03-11 10:25:00,129.97,130.0,129.95,129.95,31900.0,129.97,130.0,129.95,129.95,31900.0
2014-03-11 10:30:00,129.96,129.96,129.72,129.85,217300.0,129.96,129.96,129.72,129.85,217300.0
2014-03-11 10:35:00,129.84,129.84,129.73,129.81,67000.0,129.84,129.84,129.73,129.81,67000.0
2014-03-11 10:40:00,129.81,129.82,129.77,129.78,38400.0,129.81,129.82,129.77,129.78,38400.0
2014-03-11 10:45:00,129.77,129.79,129.64,129.67,148400.0,129.77,129.79,129.64,129.67,148400.0
2014-03-11 10:50:00,129.67,129.73,129.55,129.7,148600.0,129.67,129.73,129.55,129.7,148600.0
2014-03-11 10:55:00,129.7,129.77,129.66,129.73,30300.0,129.7,129.77,129.66,129.73,30300.0
2014-03-11 11:00:00,129.72,129.8,129.71,129.78,66400.0,129.72,129.8,129.71,129.78,66400.0
2014-03-11 11:05:00,129.76,129.76,129.69,129.73,20300.0,129.76,129.76,129.69,129.73,20300.0
2014-03-11 11:10:00,129.7,129.75,129.66,129.75,34600.0,129.7,129.75,129.66,129.75,34600.0
2014-03-11 11:15:00,129.76,129.83,129.71,129.79,67700.0,129.76,129.83,129.71,129.79,67700.0
2014-03-11 11:20:00,129.79,129.82,129.76,129.8,31100.0,129.79,129.82,129.76,129.8,31100.0
2014-03-11 11:25:00,129.8,129.84,129.75,129.81,44400.0,129.8,129.84,129.75,129.81,44400.0
2014-03-11 11:30:00,129.8,129.82,129.75,129.75,45400.0,129.8,129.82,129.75,129.75,45400.0
2014-03-11 11:35:00,129.75,129.77,129.66,129.68,59300.0,129.75,129.77,129.66,129.68,59300.0
2014-03-11 11:40:00,129.68,129.73,129.63,129.72,56500.0,129.68,129.73,129.63,129.72,56500.0
2014-03-11 11:45:00,129.73,129.73,129.05,129.16,334800.0,129.73,129.73,129.05,129.16,334800.0
2014-03-11 11:50:00,129.15,129.3,129.11,129.23,234700.0,129.15,129.3,129.11,129.23,234700.0
2014-03-11 11:55:00,129.23,129.25,128.93,129.11,423800.0,129.23,129.25,128.93,129.11,423800.0
2014-03-11 12:00:00,129.1,129.31,129.06,129.23,196500.0,129.1,129.31,129.06,129.23,196500.0
2014-03-11 12:05:00,129.22,129.27,129.11,129.16,80500.0,129.22,129.27,129.11,129.16,80500.0
2014-03-11 12:10:00,129.17,129.33,129.17,129.28,158800.0,129.17,129.33,129.17,129.28,158800.0
2014-03-11 12:15:00,129.29,129.59,129.27,129.47,241800.0,129.29,129.59,129.27,129.47,241800.0
2014-03-11 12:20:00,129.47,129.55,129.46,129.52,68200.0,129.47,129.55,129.46,129.52,68200.0
2014-03-11 12:25:00,129.5,129.5,129.43,129.49,41200.0,129.5,129.5,129.43,129.49,41200.0
2014-03-11 12:30:00,129.48,129.51,129.42,129.51,37600.0,129.48,129.51,129.42,129.51,37600.0
2014-03-11 12:35:00,129.51,129.6,129.48,129.6,45200.0,129.51,129.6,129.48,129.6,45200.0
2014-03-11 12:40:00,129.61,129.61,129.5,129.56,95600.0,129.61,129.61,129.5,129.56,95600.0
2014-03-11 12:45:00,129.58,129.58,129.49,129.54,33300.0,129.58,129.58,129.49,129.54,33300.0
2014-03-11 12:50:00,129.53,129.57,129.49,129.51,28000.0,129.53,129.57,129.49,129.51,28000.0
2014-03-11 12:55:00,129.51,129.53,129.47,129.49,24100.0,129.51,129.53,129.47,129.49,24100.0
2014-03-11 13:00:00,129.48,129.58,129.46,129.53,130000.0,129.48,129.58,129.46,129.53,130000.0
2014-03-11 13:05:00,129.53,129.57,129.47,129.52,59700.0,129.53,129.57,129.47,129.52,59700.0
2014-03-11 13:10:00,129.5,129.55,129.49,129.55,30400.0,129.5,129.55,129.49,129.55,30400.0
2014-03-11 13:15:00,129.56,129.56,129.43,129.49,49300.0,129.56,129.56,129.43,129.49,49300.0
2014-03-11 13:20:00,129.48,129.59,129.45,129.55,52300.0,129.48,129.59,129.45,129.55,52300.0
2014-03-11 13:25:00,129.57,129.89,129.57,129.76,231200.0,129.57,129.89,129.57,129.76,231200.0
2014-03-11 13:30:00,129.77,129.95,129.77,129.9,100600.0,129.77,129.95,129.77,129.9,100600.0
2014-03-11 13:35:00,129.9,129.98,129.89,129.9,167500.0,129.9,129.98,129.89,129.9,167500.0
2014-03-11 13:40:00,129.9,129.91,129.82,129.85,95900.0,129.9,129.91,129.82,129.85,95900.0
2014-03-11 13:45:00,129.85,129.87,129.79,129.81,20000.0,129.85,129.87,129.79,129.81,20000.0
2014-03-11 13:50:00,129.82,129.91,129.81,129.89,77800.0,129.82,129.91,129.81,129.89,77800.0
2014-03-11 13:55:00,129.89,129.91,129.87,129.91,43100.0,129.89,129.91,129.87,129.91,43100.0
2014-03-11 14:00:00,129.91,129.91,129.84,129.84,63200.0,129.91,129.91,129.84,129.84,63200.0
2014-03-11 14:05:00,129.87,129.89,129.85,129.87,11800.0,129.87,129.89,129.85,129.87,11800.0
2014-03-11 14:10:00,129.89,129.9,129.84,129.85,21100.0,129.89,129.9,129.84,129.85,21100.0
2014-03-11 14:15:00,129.85,129.93,129.84,129.93,53200.0,129.85,129.93,129.84,129.93,53200.0
2014-03-11 14:20:00,129.93,130.03,129.92,129.95,251500.0,129.93,130.03,129.92,129.95,251500.0
2014-03-11 14:25:00,129.95,130.02,129.94,130.0,83000.0,129.95,130.02,129.94,130.0,83000.0
2014-03-11 14:30:00,129.99,130.01,129.95,129.98,30000.0,129.99,130.01,129.95,129.98,30000.0
2014-03-11 14:35:00,129.97,129.99,129.91,129.94,44700.0,129.97,129.99,129.91,129.94,44700.0
2014-03-11 14:40:00,129.93,129.93,129.9,129.92,12800.0,129.93,129.93,129.9,129.92,12800.0
2014-03-11 14:45:00,129.92,129.93,129.89,129.9,47400.0,129.92,129.93,129.89,129.9,47400.0
2014-03-11 14:50:00,129.91,129.98,129.9,129.95,41600.0,129.91,129.98,129.9,129.95,41600.0
2014-03-11 14:55:00,129.93,129.98,129.92,129.96,28600.0,129.93,129.98,129.92,129.96,28600.0
2014-03-11 15:00:00,129.97,129.98,129.94,129.94,25500.0,129.97,129.98,129.94,129.94,25500.0
2014-03-11 15:05:00,129.95,129.97,129.95,129.96,34000.0,129.95,129.97,129.95,129.96,34000.0
2014-03-11 15:10:00,129.96,129.98,129.94,129.97,28000.0,129.96,129.98,129.94,129.97,28000.0
2014-03-11 15:15:00,129.97,129.97,129.94,129.94,36900.0,129.97,129.97,129.94,129.94,36900.0
2014-03-11 15:20:00,129.95,129.97,129.93,129.95,41300.0,129.95,129.97,129.93,129.95,41300.0
2014-03-11 15:25:00,129.95,129.96,129.91,129.91,21400.0,129.95,129.96,129.91,129.91,21400.0
2014-03-11 15:30:00,129.91,129.91,129.77,129.81,97700.0,129.91,129.91,129.77,129.81,97700.0
2014-03-11 15:35:00,129.81,129.84,129.78,129.81,73200.0,129.81,129.84,129.78,129.81,73200.0
2014-03-11 15:40:00,129.81,129.86,129.79,129.84,48800.0,129.81,129.86,129.79,129.84,48800.0
2014-03-11 15:45:00,129.85,129.86,129.82,129.84,76900.0,129.85,129.86,129.82,129.84,76900.0
2014-03-11 15:50:00,129.84,129.86,129.82,129.83,54600.0,129.84,129.86,129.82,129.83,54600.0
2014-03-11 15:55:00,129.83,129.89,129.83,129.86,110500.0,129.83,129.89,129.83,129.86,110500.0
2014-03-12 09:30:00,131.56,131.61,131.47,131.53,201800.0,131.56,131.61,131.47,131.53,201800.0
2014-03-12 09:35:00,131.52,131.55,131.41,131.54,183800.0,131.52,131.55,131.41,131.54,183800.0
2014-03-12 09:40:00,131.55,131.71,131.54,131.69,217300.0,131.55,131.71,131.54,131.69,217300.0
2014-03-12 09:45:00,131.7,131.93,131.69,131.71,413400.0,131.7,131.93,131.69,131.71,413400.0
2014-03-12 09:50:00,131.75,131.79,131.65,131.69,268300.0,131.75,131.79,131.65,131.69,268300.0
2014-03-12 09:55:00,131.69,131.73,131.59,131.64,113200.0,131.69,131.73,131.59,131.64,113200.0
2014-03-12 10:00:00,131.64,131.7,131.64,131.66,127500.0,131.64,131.7,131.64,131.66,127500.0
2014-03-12 10:05:00,131.66,131.7,131.62,131.65,112700.0,131.66,131.7,131.62,131.65,112700.0
2014-03-12 10:10:00,131.65,131.65,131.56,131.61,187900.0,131.65,131.65,131.56,131.61,187900.0
2014-03-12 10:15:00,131.62,131.71,131.6,131.65,202200.0,131.62,131.71,131.6,131.65,202200.0
2014-03-12 10:20:00,131.65,131.69,131.6,131.66,165300.0,131.65,131.69,131.6,131.66,165300.0
2014-03-12 10:25:00,131.67,131.67,131.61,131.64,65300.0,131.67,131.67,131.61,131.64,65300.0
2014-03-12 10:30:00,131.64,131.66,131.47,131.54,235200.0,131.64,131.66,131.47,131.54,235200.0
2014-03-12 10:35:00,131.54,131.65,131.53,131.57,106400.0,131.54,131.65,131.53,131.57,106400.0
2014-03-12 10:40:00,131.58,131.59,131.49,131.52,134700.0,131.58,131.59,131.49,131.52,134700.0
2014-03-12 10:45:00,131.52,131.64,131.52,131.6,138300.0,131.52,131.64,131.52,131.6,138300.0
2014-03-12 10:50:00,131.61,131.68,131.61,131.67,116600.0,131.61,131.68,131.61,131.67,116600.0
2014-03-12 10:55:00,131.67,131.69,131.54,131.63,107100.0,131.67,131.69,131.54,131.63,107100.0
2014-03-12 11:00:00,131.63,131.68,131.61,131.61,99900.0,131.63,131.68,131.61,131.61,99900.0
2014-03-12 11:05:00,131.6,131.63,131.53,131.57,117400.0,131.6,131.63,131.53,131.57,117400.0
2014-03-12 11:10:00,131.55,131.56,131.47,131.5,153100.0,131.55,131.56,131.47,131.5,153100.0
2014-03-12 11:15:00,131.5,131.5,131.41,131.45,203100.0,131.5,131.5,131.41,131.45,203100.0
2014-03-12 11:20:00,131.46,131.49,131.42,131.47,79500.0,131.46,131.49,131.42,131.47,79500.0
2014-03-12 11:25:00,131.46,131.46,131.39,131.46,90500.0,131.46,131.46,131.39,131.46,90500.0
2014-03-12 11:30:00,131.46,131.46,131.42,131.42,49800.0,131.46,131.46,131.42,131.42,49800.0
2014-03-12 11:35:00,131.41,131.5,131.4,131.48,63700.0,131.41,131.5,131.4,131.48,63700.0
2014-03-12 11:40:00,131.48,131.65,131.48,131.61,152200.0,131.48,131.65,131.48,131.61,152200.0
2014-03-12 11:45:00,131.6,131.62,131.53,131.54,84500.0,131.6,131.62,131.53,131.54,84500.0
2014-03-12 11:50:00,131.55,131.58,131.51,131.56,74800.0,131.55,131.58,131.51,131.56,74800.0
2014-03-12 11:55:00,131.54,131.61,131.54,131.59,79200.0,131.54,131.61,131.54,131.59,79200.0
2014-03-12 12:00:00,131.59,131.63,131.57,131.6,97500.0,131.59,131.63,131.57,131.6,97500.0
2014-03-12 12:05:00,131.6,131.63,131.58,131.61,39800.0,131.6,131.63,131.58,131.61,39800.0
2014-03-12 12:10:00,131.6,131.66,131.6,131.61,103900.0,131.6,131.66,131.6,131.61,103900.0
2014-03-12 12:15:00,131.62,131.88,131.61,131.84,141200.0,131.62,131.88,131.61,131.84,141200.0
2014-03-12 12:20:00,131.86,131.91,131.7,131.71,150600.0,131.86,131.91,131.7,131.71,150600.0
2014-03-12 12:25:00,131.7,131.86,131.7,131.85,103000.0,131.7,131.86,131.7,131.85,103000.0
2014-03-12 12:30:00,131.84,132.03,131.81,132.01,249000.0,131.84,132.03,131.81,132.01,249000.0
2014-03-12 12:35:00,132.01,132.12,131.93,132.03,201100.0,132.01,132.12,131.93,132.03,201100.0
2014-03-12 12:40:00,132.01,132.12,131.87,131.94,192800.0,132.01,132.12,131.87,131.94,192800.0
2014-03-12 12:45:00,131.93,131.94,131.86,131.93,82300.0,131.93,131.94,131.86,131.93,82300.0
2014-03-12 12:50:00,131.92,131.97,131.89,131.91,61800.0,131.92,131.97,131.89,131.91,61800.0
2014-03-12 12:55:00,131.91,131.97,131.9,131.93,69700.0,131.91,131.97,131.9,131.93,69700.0
2014-03-12 13:00:00,131.93,131.98,131.8,131.81,77800.0,131.93,131.98,131.8,131.81,77800.0
2014-03-12 13:05:00,131.82,131.89,131.79,131.89,79400.0,131.82,131.89,131.79,131.89,79400.0
2014-03-12 13:10:00,131.89,131.95,131.85,131.91,50700.0,131.89,131.95,131.85,131.91,50700.0
2014-03-12 13:15:00,131.9,131.98,131.88,131.91,36500.0,131.9,131.98,131.88,131.91,36500.0
2014-03-12 13:20:00,131.9,131.94,131.88,131.92,30900.0,131.9,131.94,131.88,131.92,30900.0
2014-03-12 13:25:00,131.93,132.09,131.93,132.07,103200.0,131.93,132.09,131.93,132.07,103200.0
2014-03-12 13:30:00,132.06,132.06,131.92,131.92,87800.0,132.06,132.06,131.92,131.92,87800.0
2014-03-12 13:35:00,131.92,131.92,131.78,131.81,127900.0,131.92,131.92,131.78,131.81,127900.0
2014-03-12 13:40:00,131.8,131.8,131.68,131.77,93700.0,131.8,131.8,131.68,131.77,93700.0
2014-03-12 13:45:00,131.77,131.79,131.7,131.79,63800.0,131.77,131.79,131.7,131.79,63800.0
2014-03-12 13:50:00,131.8,131.84,131.78,131.82,44200.0,131.8,131.84,131.78,131.82,44200.0
2014-03-12 13:55:00,131.83,131.85,131.72,131.76,30000.0,131.83,131.85,131.72,131.76,30000.0
2014-03-12 14:00:00,131.73,131.79,131.63,131.64,65400.0,131.73,131.79,131.63,131.64,65400.0
2014-03-12 14:05:00,131.64,131.72,131.58,131.7,86700.0,131.64,131.72,131.58,131.7,86700.0
2014-03-12 14:10:00,131.71,131.73,131.66,131.7,27600.0,131.71,131.73,131.66,131.7,27600.0
2014-03-12 14:15:00,131.7,131.72,131.66,131.66,23100.0,131.7,131.72,131.66,131.66,23100.0
2014-03-12 14:20:00,131.66,131.72,131.66,131.7,28200.0,131.66,131.72,131.66,131.7,28200.0
2014-03-12 14:25:00,131.69,131.74,131.67,131.73,38100.0,131.69,131.74,131.67,131.73,38100.0
2014-03-12 14:30:00,131.74,131.86,131.74,131.82,65000.0,131.74,131.86,131.74,131.82,65000.0
2014-03-12 14:35:00,131.82,131.85,131.81,131.81,44900.0,131.82,131.85,131.81,131.81,44900.0
2014-03-12 14:40:00,131.8,131.8,131.72,131.73,49700.0,131.8,131.8,131.72,131.73,49700.0
2014-03-12 14:45:00,131.73,131.75,131.69,131.74,32700.0,131.73,131.75,131.69,131.74,32700.0
2014-03-12 14:50:00,131.73,131.81,131.73,131.81,22700.0,131.73,131.81,131.73,131.81,22700.0
2014-03-12 14:55:00,131.8,131.82,131.79,131.81,16800.0,131.8,131.82,131.79,131.81,16800.0
2014-03-12 15:00:00,131.79,131.86,131.76,131.81,53600.0,131.79,131.86,131.76,131.81,53600.0
2014-03-12 15:05:00,131.8,131.86,131.8,131.86,26200.0,131.8,131.86,131.8,131.86,26200.0
2014-03-12 15:10:00,131.85,131.85,131.78,131.81,71100.0,131.85,131.85,131.78,131.81,71100.0
2014-03-12 15:15:00,131.82,131.84,131.8,131.84,26800.0,131.82,131.84,131.8,131.84,26800.0
2014-03-12 15:20:00,131.84,131.85,131.8,131.81,46800.0,131.84,131.85,131.8,131.81,46800.0
2014-03-12 15:25:00,131.8,131.88,131.8,131.88,75200.0,131.8,131.88,131.8,131.88,75200.0
2014-03-12 15:30:00,131.87,131.88,131.81,131.83,79300.0,131.87,131.88,131.81,131.83,79300.0
2014-03-12 15:35:00,131.83,131.85,131.79,131.8,76100.0,131.83,131.85,131.79,131.8,76100.0
2014-03-12 15:40:00,131.8,131.8,131.67,131.71,156900.0,131.8,131.8,131.67,131.71,156900.0
2014-03-12 15:45:00,131.71,131.75,131.65,131.74,243600.0,131.71,131.75,131.65,131.74,243600.0
2014-03-12 15:50:00,131.73,131.83,131.73,131.8,246200.0,131.73,131.83,131.73,131.8,246200.0
2014-03-12 15:55:00,131.79,131.8,131.69,131.78,386000.0,131.79,131.8,131.69,131.78,386000.0
2014-03-13 09:30:00,131.69,131.76,131.63,131.73,86600.0,131.69,131.76,131.63,131.73,86600.0
2014-03-13 09:35:00,131.74,131.75,131.61,131.67,123200.0,131.74,131.75,131.61,131.67,123200.0
2014-03-13 09:40:00,131.67,131.67,131.56,131.64,136300.0,131.67,131.67,131.56,131.64,136300.0
2014-03-13 09:45:00,131.64,131.67,131.6,131.65,30500.0,131.64,131.67,131.6,131.65,30500.0
2014-03-13 09:50:00,131.65,131.74,131.6,131.71,58500.0,131.65,131.74,131.6,131.71,58500.0
2014-03-13 09:55:00,131.73,131.8,131.69,131.7,67400.0,131.73,131.8,131.69,131.7,67400.0
2014-03-13 10:00:00,131.69,131.79,131.66,131.78,74000.0,131.69,131.79,131.66,131.78,74000.0
2014-03-13 10:05:00,131.78,131.84,131.74,131.83,119800.0,131.78,131.84,131.74,131.83,119800.0
2014-03-13 10:10:00,131.83,131.92,131.82,131.9,72400.0,131.83,131.92,131.82,131.9,72400.0
2014-03-13 10:15:00,131.9,131.91,131.83,131.87,88100.0,131.9,131.91,131.83,131.87,88100.0
2014-03-13 10:20:00,131.87,131.87,131.72,131.73,63100.0,131.87,131.87,131.72,131.73,63100.0
2014-03-13 10:25:00,131.73,131.81,131.71,131.74,66100.0,131.73,131.81,131.71,131.74,66100.0
2014-03-13 10:30:00,131.74,131.74,131.62,131.68,129700.0,131.74,131.74,131.62,131.68,129700.0
2014-03-13 10:35:00,131.69,131.89,131.68,131.87,128600.0,131.69,131.89,131.68,131.87,128600.0
2014-03-13 10:40:00,131.88,131.9,131.79,131.81,86300.0,131.88,131.9,131.79,131.81,86300.0
2014-03-13 10:45:00,131.81,131.9,131.81,131.85,61500.0,131.81,131.9,131.81,131.85,61500.0
2014-03-13 10:50:00,131.85,131.89,131.73,131.89,72300.0,131.85,131.89,131.73,131.89,72300.0
2014-03-13 10:55:00,131.89,131.91,131.82,131.87,47900.0,131.89,131.91,131.82,131.87,47900.0
2014-03-13 11:00:00,131.87,132.0,131.87,131.96,165800.0,131.87,132.0,131.87,131.96,165800.0
2014-03-13 11:05:00,131.95,131.95,131.85,131.87,55400.0,131.95,131.95,131.85,131.87,55400.0
2014-03-13 11:10:00,131.87,131.91,131.8,131.86,113300.0,131.87,131.91,131.8,131.86,113300.0
2014-03-13 11:15:00,131.86,131.87,131.76,131.8,79800.0,131.86,131.87,131.76,131.8,79800.0
2014-03-13 11:20:00,131.8,131.84,131.79,131.83,24200.0,131.8,131.84,131.79,131.83,24200.0
2014-03-13 11:25:00,131.83,131.94,131.82,131.89,38700.0,131.83,131.94,131.82,131.89,38700.0
2014-03-13 11:30:00,131.87,131.9,131.82,131.84,54700.0,131.87,131.9,131.82,131.84,54700.0
2014-03-13 11:35:00,131.82,131.84,131.79,131.81,49100.0,131.82,131.84,131.79,131.81,49100.0
2014-03-13 11:40:00,131.82,131.85,131.79,131.84,24000.0,131.82,131.85,131.79,131.84,24000.0
2014-03-13 11:45:00,131.82,131.9,131.82,131.88,68000.0,131.82,131.9,131.82,131.88,68000.0
2014-03-13 11:50:00,131.89,132.03,131.89,132.01,191400.0,131.89,132.03,131.89,132.01,191400.0
2014-03-13 11:55:00,132.01,132.08,131.98,132.08,145800.0,132.01,132.08,131.98,132.08,145800.0
2014-03-13 12:00:00,132.07,132.14,132.02,132.06,138200.0,132.07,132.14,132.02,132.06,138200.0
2014-03-13 12:05:00,132.05,132.27,132.05,132.21,213400.0,132.05,132.27,132.05,132.21,213400.0
2014-03-13 12:10:00,132.21,132.3,132.2,132.26,225000.0,132.21,132.3,132.2,132.26,225000.0
2014-03-13 12:15:00,132.26,132.31,132.24,132.27,208400.0,132.26,132.31,132.24,132.27,208400.0
2014-03-13 12:20:00,132.27,132.3,132.15,132.2,215800.0,132.27,132.3,132.15,132.2,215800.0
2014-03-13 12:25:00,132.19,132.3,132.14,132.28,131800.0,132.19,132.3,132.14,132.28,131800.0
2014-03-13 12:30:00,132.29,132.38,132.26,132.38,112100.0,132.29,132.38,132.26,132.38,112100.0
2014-03-13 12:35:00,132.39,132.54,132.35,132.44,329100.0,132.39,132.54,132.35,132.44,329100.0
2014-03-13 12:40:00,132.44,132.45,132.37,132.39,141400.0,132.44,132.45,132.37,132.39,141400.0
2014-03-13 12:45:00,132.38,132.42,132.27,132.27,101200.0,132.38,132.42,132.27,132.27,101200.0
2014-03-13 12:50:00,132.28,132.35,132.27,132.31,123300.0,132.28,132.35,132.27,132.31,123300.0
2014-03-13 12:55:00,132.31,132.36,132.28,132.33,63600.0,132.31,132.36,132.28,132.33,63600.0
2014-03-13 13:00:00,132.33,132.33,132.13,132.22,141100.0,132.33,132.33,132.13,132.22,141100.0
2014-03-13 13:05:00,132.23,132.36,132.23,132.31,92000.0,132.23,132.36,132.23,132.31,92000.0
2014-03-13 13:10:00,132.32,132.39,132.27,132.28,94900.0,132.32,132.39,132.27,132.28,94900.0
2014-03-13 13:15:00,132.29,132.3,132.22,132.22,132900.0,132.29,132.3,132.22,132.22,132900.0
2014-03-13 13:20:00,132.22,132.24,132.13,132.15,82800.0,132.22,132.24,132.13,132.15,82800.0
2014-03-13 13:25:00,132.14,132.29,132.13,132.2,91300.0,132.14,132.29,132.13,132.2,91300.0
2014-03-13 13:30:00,132.2,132.3,132.19,132.24,37100.0,132.2,132.3,132.19,132.24,37100.0
2014-03-13 13:35:00,132.24,132.28,132.21,132.24,29700.0,132.24,132.28,132.21,132.24,29700.0
2014-03-13 13:40:00,132.25,132.31,132.24,132.3,41300.0,132.25,132.31,132.24,132.3,41300.0
2014-03-13 13:45:00,132.29,132.29,132.16,132.16,70100.0,132.29,132.29,132.16,132.16,70100.0
2014-03-13 13:50:00,132.17,132.2,132.15,132.19,24600.0,132.17,132.2,132.15,132.19,24600.0
2014-03-13 13:55:00,132.2,132.21,132.16,132.18,15100.0,132.2,132.21,132.16,132.18,15100.0
2014-03-13 14:00:00,132.15,132.21,132.15,132.17,25300.0,132.15,132.21,132.15,132.17,25300.0
2014-03-13 14:05:00,132.18,132.25,132.15,132.22,42000.0,132.18,132.25,132.15,132.22,42000.0
2014-03-13 14:10:00,132.22,132.26,132.18,132.23,55700.0,132.22,132.26,132.18,132.23,55700.0
2014-03-13 14:15:00,132.22,132.26,132.17,132.25,37300.0,132.22,132.26,132.17,132.25,37300.0
2014-03-13 14:20:00,132.26,132.33,132.23,132.29,138500.0,132.26,132.33,132.23,132.29,138500.0
2014-03-13 14:25:00,132.29,132.3,132.23,132.29,55900.0,132.29,132.3,132.23,132.29,55900.0
2014-03-13 14:30:00,132.29,132.29,132.19,132.23,91400.0,132.29,132.29,132.19,132.23,91400.0
2014-03-13 14:35:00,132.22,132.28,132.22,132.28,40400.0,132.22,132.28,132.22,132.28,40400.0
2014-03-13 14:40:00,132.28,132.3,132.24,132.3,58600.0,132.28,132.3,132.24,132.3,58600.0
2014-03-13 14:45:00,132.29,132.43,132.25,132.38,77200.0,132.29,132.43,132.25,132.38,77200.0
2014-03-13 14:50:00,132.37,132.39,132.29,132.35,61000.0,132.37,132.39,132.29,132.35,61000.0
2014-03-13 14:55:00,132.35,132.37,132.3,132.33,51000.0,132.35,132.37,132.3,132.33,51000.0
2014-03-13 15:00:00,132.33,132.36,132.31,132.33,52600.0,132.33,132.36,132.31,132.33,52600.0
2014-03-13 15:05:00,132.33,132.45,132.33,132.45,42000.0,132.33,132.45,132.33,132.45,42000.0
2014-03-13 15:10:00,132.44,132.49,132.41,132.44,74000.0,132.44,132.49,132.41,132.44,74000.0
2014-03-13 15:15:00,132.44,132.45,132.37,132.43,73400.0,132.44,132.45,132.37,132.43,73400.0
2014-03-13 15:20:00,132.43,132.45,132.39,132.41,45100.0,132.43,132.45,132.39,132.41,45100.0
2014-03-13 15:25:00,132.43,132.44,132.37,132.38,60400.0,132.43,132.44,132.37,132.38,60400.0
2014-03-13 15:30:00,132.39,132.39,132.24,132.26,153800.0,132.39,132.39,132.24,132.26,153800.0
2014-03-13 15:35:00,132.24,132.25,132.13,132.13,84100.0,132.24,132.25,132.13,132.13,84100.0
2014-03-13 15:40:00,132.14,132.22,132.13,132.2,66400.0,132.14,132.22,132.13,132.2,66400.0
2014-03-13 15:45:00,132.2,132.26,132.19,132.2,140700.0,132.2,132.26,132.19,132.2,140700.0
2014-03-13 15:50:00,132.19,132.25,132.19,132.23,82100.0,132.19,132.25,132.19,132.23,82100.0
2014-03-13 15:55:00,132.23,132.24,132.17,132.19,200900.0,132.23,132.24,132.17,132.19,200900.0
2014-03-14 09:30:00,133.68,133.69,133.45,133.52,273000.0,133.68,133.69,133.45,133.52,273000.0
2014-03-14 09:35:00,133.53,133.61,133.43,133.43,269000.0,133.53,133.61,133.43,133.43,269000.0
2014-03-14 09:40:00,133.41,133.42,133.23,133.31,387700.0,133.41,133.42,133.23,133.31,387700.0
2014-03-14 09:45:00,133.31,133.41,133.23,133.36,209500.0,133.31,133.41,133.23,133.36,209500.0
2014-03-14 09:50:00,133.36,133.42,133.29,133.42,96100.0,133.36,133.42,133.29,133.42,96100.0
2014-03-14 09:55:00,133.45,133.54,133.37,133.48,187800.0,133.45,133.54,133.37,133.48,187800.0
2014-03-14 10:00:00,133.49,133.53,133.34,133.41,199700.0,133.49,133.53,133.34,133.41,199700.0
2014-03-14 10:05:00,133.4,133.4,133.29,133.32,180800.0,133.4,133.4,133.29,133.32,180800.0
2014-03-14 10:10:00,133.31,133.37,133.29,133.36,134700.0,133.31,133.37,133.29,133.36,134700.0
2014-03-14 10:15:00,133.34,133.5,133.32,133.47,151900.0,133.34,133.5,133.32,133.47,151900.0
2014-03-14 10:20:00,133.47,133.51,133.37,133.37,174400.0,133.47,133.51,133.37,133.37,174400.0
2014-03-14 10:25:00,133.38,133.4,133.35,133.39,91000.0,133.38,133.4,133.35,133.39,91000.0
2014-03-14 10:30:00,133.4,133.49,133.38,133.38,106800.0,133.4,133.49,133.38,133.38,106800.0
2014-03-14 10:35:00,133.38,133.43,133.33,133.4,102100.0,133.38,133.43,133.33,133.4,102100.0
2014-03-14 10:40:00,133.39,133.41,133.33,133.39,48200.0,133.39,133.41,133.33,133.39,48200.0
2014-03-14 10:45:00,133.39,133.47,133.39,133.45,156800.0,133.39,133.47,133.39,133.45,156800.0
2014-03-14 10:50:00,133.46,133.54,133.45,133.48,137700.0,133.46,133.54,133.45,133.48,137700.0
2014-03-14 10:55:00,133.48,133.5,133.44,133.47,80100.0,133.48,133.5,133.44,133.47,80100.0
2014-03-14 11:00:00,133.48,133.53,133.47,133.48,82000.0,133.48,133.53,133.47,133.48,82000.0
2014-03-14 11:05:00,133.47,133.48,133.44,133.47,76100.0,133.47,133.48,133.44,133.47,76100.0
2014-03-14 11:10:00,133.47,133.48,133.43,133.46,54900.0,133.47,133.48,133.43,133.46,54900.0
2014-03-14 11:15:00,133.46,133.48,133.36,133.36,56600.0,133.46,133.48,133.36,133.36,56600.0
2014-03-14 11:20:00,133.37,133.44,133.33,133.38,73600.0,133.37,133.44,133.33,133.38,73600.0
2014-03-14 11:25:00,133.38,133.39,133.22,133.27,186800.0,133.38,133.39,133.22,133.27,186800.0
2014-03-14 11:30:00,133.26,133.26,133.18,133.2,163900.0,133.26,133.26,133.18,133.2,163900.0
2014-03-14 11:35:00,133.2,133.28,133.15,133.22,155700.0,133.2,133.28,133.15,133.22,155700.0
2014-03-14 11:40:00,133.22,133.22,132.72,132.8,407300.0,133.22,133.22,132.72,132.8,407300.0
2014-03-14 11:45:00,132.81,132.9,132.57,132.6,374000.0,132.81,132.9,132.57,132.6,374000.0
2014-03-14 11:50:00,132.59,132.7,132.5,132.61,263600.0,132.59,132.7,132.5,132.61,263600.0
2014-03-14 11:55:00,132.61,132.65,132.35,132.52,374300.0,132.61,132.65,132.35,132.52,374300.0
2014-03-14 12:00:00,132.52,132.58,132.39,132.41,261100.0,132.52,132.58,132.39,132.41,261100.0
2014-03-14 12:05:00,132.4,132.55,132.35,132.49,269400.0,132.4,132.55,132.35,132.49,269400.0
2014-03-14 12:10:00,132.48,132.63,132.35,132.61,256800.0,132.48,132.63,132.35,132.61,256800.0
2014-03-14 12:15:00,132.63,132.64,132.54,132.62,93800.0,132.63,132.64,132.54,132.62,93800.0
2014-03-14 12:20:00,132.62,132.68,132.61,132.64,108700.0,132.62,132.68,132.61,132.64,108700.0
2014-03-14 12:25:00,132.66,132.71,132.63,132.69,90400.0,132.66,132.71,132.63,132.69,90400.0
2014-03-14 12:30:00,132.69,132.71,132.54,132.64,157100.0,132.69,132.71,132.54,132.64,157100.0
2014-03-14 12:35:00,132.65,132.68,132.55,132.64,90200.0,132.65,132.68,132.55,132.64,90200.0
2014-03-14 12:40:00,132.64,132.69,132.57,132.62,81600.0,132.64,132.69,132.57,132.62,81600.0
2014-03-14 12:45:00,132.62,132.67,132.58,132.64,32800.0,132.62,132.67,132.58,132.64,32800.0
2014-03-14 12:50:00,132.65,132.68,132.6,132.65,19800.0,132.65,132.68,132.6,132.65,19800.0
2014-03-14 12:55:00,132.67,132.75,132.67,132.72,56100.0,132.67,132.75,132.67,132.72,56100.0
2014-03-14 13:00:00,132.72,132.74,132.68,132.74,61000.0,132.72,132.74,132.68,132.74,61000.0
2014-03-14 13:05:00,132.74,132.83,132.72,132.78,41300.0,132.74,132.83,132.72,132.78,41300.0
2014-03-14 13:10:00,132.78,132.79,132.69,132.74,64300.0,132.78,132.79,132.69,132.74,64300.0
2014-03-14 13:15:00,132.73,132.82,132.71,132.77,70700.0,132.73,132.82,132.71,132.77,70700.0
2014-03-14 13:20:00,132.77,132.92,132.77,132.87,53100.0,132.77,132.92,132.77,132.87,53100.0
2014-03-14 13:25:00,132.87,132.91,132.8,132.88,102400.0,132.87,132.91,132.8,132.88,102400.0
2014-03-14 13:30:00,132.88,132.88,132.78,132.81,75300.0,132.88,132.88,132.78,132.81,75300.0
2014-03-14 13:35:00,132.82,132.86,132.78,132.8,29100.0,132.82,132.86,132.78,132.8,29100.0
2014-03-14 13:40:00,132.79,132.85,132.79,132.83,39900.0,132.79,132.85,132.79,132.83,39900.0
2014-03-14 13:45:00,132.84,132.86,132.82,132.82,20700.0,132.84,132.86,132.82,132.82,20700.0
2014-03-14 13:50:00,132.83,132.85,132.77,132.81,36300.0,132.83,132.85,132.77,132.81,36300.0
2014-03-14 13:55:00,132.81,132.81,132.76,132.77,23000.0,132.81,132.81,132.76,132.77,23000.0
2014-03-14 14:00:00,132.76,132.83,132.74,132.82,40400.0,132.76,132.83,132.74,132.82,40400.0
2014-03-14 14:05:00,132.83,132.86,132.8,132.81,32400.0,132.83,132.86,132.8,132.81,32400.0
2014-03-14 14:10:00,132.81,132.93,132.8,132.9,47900.0,132.81,132.93,132.8,132.9,47900.0
2014-03-14 14:15:00,132.89,132.9,132.82,132.87,49500.0,132.89,132.9,132.82,132.87,49500.0
2014-03-14 14:20:00,132.87,132.87,132.72,132.75,36400.0,132.87,132.87,132.72,132.75,36400.0
2014-03-14 14:25:00,132.75,132.75,132.65,132.74,45200.0,132.75,132.75,132.65,132.74,45200.0
2014-03-14 14:30:00,132.75,132.76,132.67,132.69,45100.0,132.75,132.76,132.67,132.69,45100.0
2014-03-14 14:35:00,132.68,132.8,132.67,132.79,50100.0,132.68,132.8,132.67,132.79,50100.0
2014-03-14 14:40:00,132.78,132.92,132.78,132.92,64800.0,132.78,132.92,132.78,132.92,64800.0
2014-03-14 14:45:00,132.92,133.02,132.92,132.95,92300.0,132.92,133.02,132.92,132.95,92300.0
2014-03-14 14:50:00,132.94,133.01,132.92,132.99,71300.0,132.94,133.01,132.92,132.99,71300.0
2014-03-14 14:55:00,132.98,133.0,132.95,132.95,57400.0,132.98,133.0,132.95,132.95,57400.0
2014-03-14 15:00:00,132.95,132.96,132.86,132.96,89000.0,132.95,132.96,132.86,132.96,89000.0
2014-03-14 15:05:00,132.96,133.1,132.93,133.06,66100.0,132.96,133.1,132.93,133.06,66100.0
2014-03-14 15:10:00,133.07,133.23,133.07,133.19,78100.0,133.07,133.23,133.07,133.19,78100.0
2014-03-14 15:15:00,133.19,133.32,133.19,133.32,109300.0,133.19,133.32,133.19,133.32,109300.0
2014-03-14 15:20:00,133.31,133.32,133.18,133.21,152100.0,133.31,133.32,133.18,133.21,152100.0
2014-03-14 15:25:00,133.21,133.24,133.13,133.23,55800.0,133.21,133.24,133.13,133.23,55800.0
2014-03-14 15:30:00,133.22,133.27,133.18,133.2,139300.0,133.22,133.27,133.18,133.2,139300.0
2014-03-14 15:35:00,133.21,133.28,133.2,133.28,67900.0,133.21,133.28,133.2,133.28,67900.0
2014-03-14 15:40:00,133.28,133.28,133.22,133.23,113600.0,133.28,133.28,133.22,133.23,113600.0
2014-03-14 15:45:00,133.23,133.27,133.16,133.18,185200.0,133.23,133.27,133.16,133.18,185200.0
2014-03-14 15:50:00,133.18,133.19,133.1,133.12,194400.0,133.18,133.19,133.1,133.12,194400.0
2014-03-14 15:55:00,133.11,133.16,133.1,133.11,244000.0,133.11,133.16,133.1,133.11,244000.0
2014-03-17 09:30:00,132.73,132.74,132.6,132.69,275300.0,132.73,132.74,132.6,132.69,275300.0
2014-03-17 09:35:00,132.69,132.74,132.6,132.62,182800.0,132.69,132.74,132.6,132.62,182800.0
2014-03-17 09:40:00,132.6,132.68,132.52,132.63,196200.0,132.6,132.68,132.52,132.63,196200.0
2014-03-17 09:45:00,132.62,132.79,132.61,132.76,188200.0,132.62,132.79,132.61,132.76,188200.0
2014-03-17 09:50:00,132.77,132.79,132.62,132.72,149400.0,132.77,132.79,132.62,132.72,149400.0
2014-03-17 09:55:00,132.71,132.8,132.64,132.8,218100.0,132.71,132.8,132.64,132.8,218100.0
2014-03-17 10:00:00,132.8,132.86,132.7,132.71,101000.0,132.8,132.86,132.7,132.71,101000.0
2014-03-17 10:05:00,132.72,132.88,132.67,132.86,187400.0,132.72,132.88,132.67,132.86,187400.0
2014-03-17 10:10:00,132.85,132.9,132.76,132.83,222500.0,132.85,132.9,132.76,132.83,222500.0
2014-03-17 10:15:00,132.82,132.83,132.77,132.82,81300.0,132.82,132.83,132.77,132.82,81300.0
2014-03-17 10:20:00,132.81,132.84,132.77,132.82,60400.0,132.81,132.84,132.77,132.82,60400.0
2014-03-17 10:25:00,132.82,132.88,132.79,132.87,59900.0,132.82,132.88,132.79,132.87,59900.0
2014-03-17 10:30:00,132.86,132.94,132.84,132.92,52200.0,132.86,132.94,132.84,132.92,52200.0
2014-03-17 10:35:00,132.92,133.02,132.87,133.01,113600.0,132.92,133.02,132.87,133.01,113600.0
2014-03-17 10:40:00,133.01,133.22,132.99,133.18,197700.0,133.01,133.22,132.99,133.18,197700.0
2014-03-17 10:45:00,133.17,133.19,133.09,133.11,103800.0,133.17,133.19,133.09,133.11,103800.0
2014-03-17 10:50:00,133.09,133.12,132.98,133.09,154300.0,133.09,133.12,132.98,133.09,154300.0
2014-03-17 10:55:00,133.1,133.14,133.06,133.12,48600.0,133.1,133.14,133.06,133.12,48600.0
2014-03-17 11:00:00,133.12,133.12,132.86,132.88,138500.0,133.12,133.12,132.86,132.88,138500.0
2014-03-17 11:05:00,132.89,132.93,132.8,132.89,71200.0,132.89,132.93,132.8,132.89,71200.0
2014-03-17 11:10:00,132.88,132.96,132.87,132.95,37100.0,132.88,132.96,132.87,132.95,37100.0
2014-03-17 11:15:00,132.95,132.99,132.84,132.88,39600.0,132.95,132.99,132.84,132.88,39600.0
2014-03-17 11:20:00,132.87,132.99,132.81,132.97,97900.0,132.87,132.99,132.81,132.97,97900.0
2014-03-17 11:25:00,132.97,133.01,132.92,132.92,55100.0,132.97,133.01,132.92,132.92,55100.0
2014-03-17 11:30:00,132.93,132.99,132.9,132.97,25600.0,132.93,132.99,132.9,132.97,25600.0
2014-03-17 11:35:00,132.97,132.99,132.92,132.94,30600.0,132.97,132.99,132.92,132.94,30600.0
2014-03-17 11:40:00,132.93,132.98,132.88,132.89,56700.0,132.93,132.98,132.88,132.89,56700.0
2014-03-17 11:45:00,132.88,132.91,132.86,132.86,29700.0,132.88,132.91,132.86,132.86,29700.0
2014-03-17 11:50:00,132.86,132.89,132.86,132.87,64900.0,132.86,132.89,132.86,132.87,64900.0
2014-03-17 11:55:00,132.86,132.91,132.56,132.6,164000.0,132.86,132.91,132.56,132.6,164000.0
2014-03-17 12:00:00,132.6,132.71,132.59,132.66,202700.0,132.6,132.71,132.59,132.66,202700.0
2014-03-17 12:05:00,132.66,132.69,132.62,132.64,56200.0,132.66,132.69,132.62,132.64,56200.0
2014-03-17 12:10:00,132.63,132.65,132.15,132.32,391700.0,132.63,132.65,132.15,132.32,391700.0
2014-03-17 12:15:00,132.33,132.33,131.99,132.11,357000.0,132.33,132.33,131.99,132.11,357000.0
2014-03-17 12:20:00,132.1,132.25,132.08,132.25,160300.0,132.1,132.25,132.08,132.25,160300.0
2014-03-17 12:25:00,132.25,132.25,132.13,132.13,71600.0,132.25,132.25,132.13,132.13,71600.0
2014-03-17 12:30:00,132.14,132.28,132.13,132.28,63700.0,132.14,132.28,132.13,132.28,63700.0
2014-03-17 12:35:00,132.26,132.29,132.18,132.25,98200.0,132.26,132.29,132.18,132.25,98200.0
2014-03-17 12:40:00,132.25,132.27,132.23,132.26,32300.0,132.25,132.27,132.23,132.26,32300.0
2014-03-17 12:45:00,132.26,132.33,132.26,132.3,61100.0,132.26,132.33,132.26,132.3,61100.0
2014-03-17 12:50:00,132.31,132.32,132.2,132.25,139200.0,132.31,132.32,132.2,132.25,139200.0
2014-03-17 12:55:00,132.24,132.26,132.17,132.2,499100.0,132.24,132.26,132.17,132.2,499100.0
2014-03-17 13:00:00,132.19,132.2,132.1,132.18,1118200.0,132.19,132.2,132.1,132.18,1118200.0
2014-03-17 13:05:00,132.2,132.27,132.19,132.27,159100.0,132.2,132.27,132.19,132.27,159100.0
2014-03-17 13:10:00,132.26,132.26,132.14,132.22,240800.0,132.26,132.26,132.14,132.22,240800.0
2014-03-17 13:15:00,132.22,132.24,132.17,132.21,490300.0,132.22,132.24,132.17,132.21,490300.0
2014-03-17 13:20:00,132.21,132.23,132.15,132.16,251400.0,132.21,132.23,132.15,132.16,251400.0
2014-03-17 13:25:00,132.15,132.3,132.14,132.29,37800.0,132.15,132.3,132.14,132.29,37800.0
2014-03-17 13:30:00,132.27,132.29,132.24,132.27,34900.0,132.27,132.29,132.24,132.27,34900.0
2014-03-17 13:35:00,132.26,132.27,132.22,132.22,56800.0,132.26,132.27,132.22,132.22,56800.0
2014-03-17 13:40:00,132.22,132.23,132.16,132.23,43100.0,132.22,132.23,132.16,132.23,43100.0
2014-03-17 13:45:00,132.23,132.24,132.17,132.19,30700.0,132.23,132.24,132.17,132.19,30700.0
2014-03-17 13:50:00,132.19,132.21,132.15,132.19,28300.0,132.19,132.21,132.15,132.19,28300.0
2014-03-17 13:55:00,132.19,132.19,132.15,132.15,19100.0,132.19,132.19,132.15,132.15,19100.0
2014-03-17 14:00:00,132.16,132.2,132.14,132.18,48400.0,132.16,132.2,132.14,132.18,48400.0
2014-03-17 14:05:00,132.17,132.19,132.06,132.07,147700.0,132.17,132.19,132.06,132.07,147700.0
2014-03-17 14:10:00,132.07,132.09,131.84,131.88,363300.0,132.07,132.09,131.84,131.88,363300.0
2014-03-17 14:15:00,131.89,131.91,131.63,131.81,309500.0,131.89,131.91,131.63,131.81,309500.0
2014-03-17 14:20:00,131.82,131.84,131.76,131.79,88500.0,131.82,131.84,131.76,131.79,88500.0
2014-03-17 14:25:00,131.79,131.8,131.56,131.58,109300.0,131.79,131.8,131.56,131.58,109300.0
2014-03-17 14:30:00,131.57,131.59,131.22,131.44,413000.0,131.57,131.59,131.22,131.44,413000.0
2014-03-17 14:35:00,131.43,131.58,131.43,131.56,152100.0,131.43,131.58,131.43,131.56,152100.0
2014-03-17 14:40:00,131.56,131.73,131.55,131.72,151500.0,131.56,131.73,131.55,131.72,151500.0
2014-03-17 14:45:00,131.72,131.76,131.59,131.74,149200.0,131.72,131.76,131.59,131.74,149200.0
2014-03-17 14:50:00,131.74,131.76,131.65,131.72,123700.0,131.74,131.76,131.65,131.72,123700.0
2014-03-17 14:55:00,131.73,131.75,131.69,131.72,123200.0,131.73,131.75,131.69,131.72,123200.0
2014-03-17 15:00:00,131.73,131.78,131.66,131.7,88700.0,131.73,131.78,131.66,131.7,88700.0
2014-03-17 15:05:00,131.7,131.72,131.63,131.64,97900.0,131.7,131.72,131.63,131.64,97900.0
2014-03-17 15:10:00,131.64,131.67,131.58,131.58,49000.0,131.64,131.67,131.58,131.58,49000.0
2014-03-17 15:15:00,131.57,131.57,131.49,131.56,76900.0,131.57,131.57,131.49,131.56,76900.0
2014-03-17 15:20:00,131.56,131.67,131.56,131.67,111900.0,131.56,131.67,131.56,131.67,111900.0
2014-03-17 15:25:00,131.66,131.69,131.61,131.62,55300.0,131.66,131.69,131.61,131.62,55300.0
2014-03-17 15:30:00,131.61,131.61,131.54,131.56,95800.0,131.61,131.61,131.54,131.56,95800.0
2014-03-17 15:35:00,131.56,131.61,131.54,131.58,66100.0,131.56,131.61,131.54,131.58,66100.0
2014-03-17 15:40:00,131.58,131.64,131.55,131.63,182100.0,131.58,131.64,131.55,131.63,182100.0
2014-03-17 15:45:00,131.64,131.67,131.62,131.65,107600.0,131.64,131.67,131.62,131.65,107600.0
2014-03-17 15:50:00,131.64,131.67,131.63,131.66,228500.0,131.64,131.67,131.63,131.66,228500.0
2014-03-17 15:55:00,131.66,131.67,131.57,131.63,506200.0,131.66,131.67,131.57,131.63,506200.0
2014-03-18 09:30:00,130.4,130.47,130.33,130.41,234000.0,130.4,130.47,130.33,130.41,234000.0
2014-03-18 09:35:00,130.42,130.48,130.38,130.38,168700.0,130.42,130.48,130.38,130.38,168700.0
2014-03-18 09:40:00,130.38,130.49,130.36,130.44,193600.0,130.38,130.49,130.36,130.44,193600.0
2014-03-18 09:45:00,130.44,130.53,130.42,130.45,81800.0,130.44,130.53,130.42,130.45,81800.0
2014-03-18 09:50:00,130.45,130.56,130.45,130.46,116600.0,130.45,130.56,130.45,130.46,116600.0
2014-03-18 09:55:00,130.46,130.5,130.45,130.46,73100.0,130.46,130.5,130.45,130.46,73100.0
2014-03-18 10:00:00,130.46,130.59,130.41,130.59,103400.0,130.46,130.59,130.41,130.59,103400.0
2014-03-18 10:05:00,130.59,130.78,130.59,130.73,123400.0,130.59,130.78,130.59,130.73,123400.0
2014-03-18 10:10:00,130.73,130.75,130.64,130.67,115500.0,130.73,130.75,130.64,130.67,115500.0
2014-03-18 10:15:00,130.68,130.68,130.52,130.57,81800.0,130.68,130.68,130.52,130.57,81800.0
2014-03-18 10:20:00,130.56,130.58,130.44,130.48,66700.0,130.56,130.58,130.44,130.48,66700.0
2014-03-18 10:25:00,130.46,130.5,130.42,130.49,78400.0,130.46,130.5,130.42,130.49,78400.0
2014-03-18 10:30:00,130.5,130.62,130.49,130.53,49900.0,130.5,130.62,130.49,130.53,49900.0
2014-03-18 10:35:00,130.52,130.62,130.5,130.58,79000.0,130.52,130.62,130.5,130.58,79000.0
2014-03-18 10:40:00,130.57,130.73,130.56,130.66,176900.0,130.57,130.73,130.56,130.66,176900.0
2014-03-18 10:45:00,130.65,130.71,130.58,130.7,90400.0,130.65,130.71,130.58,130.7,90400.0
2014-03-18 10:50:00,130.69,130.77,130.68,130.7,90800.0,130.69,130.77,130.68,130.7,90800.0
2014-03-18 10:55:00,130.7,130.74,130.63,130.73,85100.0,130.7,130.74,130.63,130.73,85100.0
2014-03-18 11:00:00,130.74,130.75,130.67,130.67,64400.0,130.74,130.75,130.67,130.67,64400.0
2014-03-18 11:05:00,130.68,130.84,130.68,130.8,229300.0,130.68,130.84,130.68,130.8,229300.0
2014-03-18 11:10:00,130.81,130.81,130.74,130.76,45300.0,130.81,130.81,130.74,130.76,45300.0
2014-03-18 11:15:00,130.74,130.82,130.68,130.79,118800.0,130.74,130.82,130.68,130.79,118800.0
2014-03-18 11:20:00,130.78,130.8,130.68,130.7,51600.0,130.78,130.8,130.68,130.7,51600.0
2014-03-18 11:25:00,130.71,130.72,130.6,130.69,65900.0,130.71,130.72,130.6,130.69,65900.0
2014-03-18 11:30:00,130.69,130.77,130.65,130.73,57500.0,130.69,130.77,130.65,130.73,57500.0
2014-03-18 11:35:00,130.73,130.75,130.71,130.72,30300.0,130.73,130.75,130.71,130.72,30300.0
2014-03-18 11:40:00,130.72,130.82,130.72,130.79,28400.0,130.72,130.82,130.72,130.79,28400.0
2014-03-18 11:45:00,130.78,130.81,130.74,130.74,31300.0,130.78,130.81,130.74,130.74,31300.0
2014-03-18 11:50:00,130.73,130.81,130.72,130.78,36300.0,130.73,130.81,130.72,130.78,36300.0
2014-03-18 11:55:00,130.78,130.8,130.71,130.8,30400.0,130.78,130.8,130.71,130.8,30400.0
2014-03-18 12:00:00,130.79,130.79,130.65,130.71,56000.0,130.79,130.79,130.65,130.71,56000.0
2014-03-18 12:05:00,130.73,130.78,130.71,130.75,30100.0,130.73,130.78,130.71,130.75,30100.0
2014-03-18 12:10:00,130.76,130.94,130.75,130.91,79500.0,130.76,130.94,130.75,130.91,79500.0
2014-03-18 12:15:00,130.92,131.13,130.9,131.03,254100.0,130.92,131.13,130.9,131.03,254100.0
2014-03-18 12:20:00,131.02,131.11,131.01,131.02,66900.0,131.02,131.11,131.01,131.02,66900.0
2014-03-18 12:25:00,131.02,131.09,130.99,131.07,120600.0,131.02,131.09,130.99,131.07,120600.0
2014-03-18 12:30:00,131.06,131.22,131.05,131.2,86000.0,131.06,131.22,131.05,131.2,86000.0
2014-03-18 12:35:00,131.19,131.22,131.13,131.16,51100.0,131.19,131.22,131.13,131.16,51100.0
2014-03-18 12:40:00,131.16,131.26,131.16,131.24,72500.0,131.16,131.26,131.16,131.24,72500.0
2014-03-18 12:45:00,131.24,131.25,131.21,131.22,40200.0,131.24,131.25,131.21,131.22,40200.0
2014-03-18 12:50:00,131.22,131.27,131.21,131.26,22900.0,131.22,131.27,131.21,131.26,22900.0
2014-03-18 12:55:00,131.25,131.27,131.17,131.19,63900.0,131.25,131.27,131.17,131.19,63900.0
2014-03-18 13:00:00,131.2,131.21,131.02,131.04,99600.0,131.2,131.21,131.02,131.04,99600.0
2014-03-18 13:05:00,131.04,131.12,131.04,131.07,58300.0,131.04,131.12,131.04,131.07,58300.0
2014-03-18 13:10:00,131.08,131.09,131.03,131.05,18800.0,131.08,131.09,131.03,131.05,18800.0
2014-03-18 13:15:00,131.05,131.08,131.0,131.02,61100.0,131.05,131.08,131.0,131.02,61100.0
2014-03-18 13:20:00,131.02,131.05,130.92,130.93,34200.0,131.02,131.05,130.92,130.93,34200.0
2014-03-18 13:25:00,130.93,130.95,130.89,130.93,36300.0,130.93,130.95,130.89,130.93,36300.0
2014-03-18 13:30:00,130.92,130.92,130.87,130.87,52800.0,130.92,130.92,130.87,130.87,52800.0
2014-03-18 13:35:00,130.87,130.98,130.83,130.97,57900.0,130.87,130.98,130.83,130.97,57900.0
2014-03-18 13:40:00,130.98,131.02,130.93,131.01,68100.0,130.98,131.02,130.93,131.01,68100.0
2014-03-18 13:45:00,131.01,131.08,130.99,131.08,11400.0,131.01,131.08,130.99,131.08,11400.0
2014-03-18 13:50:00,131.07,131.08,131.0,131.0,15300.0,131.07,131.08,131.0,131.0,15300.0
2014-03-18 13:55:00,131.0,131.08,131.0,131.08,35300.0,131.0,131.08,131.0,131.08,35300.0
2014-03-18 14:00:00,131.08,131.09,131.04,131.07,19800.0,131.08,131.09,131.04,131.07,19800.0
2014-03-18 14:05:00,131.06,131.08,131.03,131.05,20300.0,131.06,131.08,131.03,131.05,20300.0
2014-03-18 14:10:00,131.04,131.09,131.04,131.08,27700.0,131.04,131.09,131.04,131.08,27700.0
2014-03-18 14:15:00,131.07,131.15,131.06,131.15,26900.0,131.07,131.15,131.06,131.15,26900.0
2014-03-18 14:20:00,131.14,131.15,131.06,131.06,15000.0,131.14,131.15,131.06,131.06,15000.0
2014-03-18 14:25:00,131.07,131.15,131.06,131.08,21600.0,131.07,131.15,131.06,131.08,21600.0
2014-03-18 14:30:00,131.08,131.09,130.99,130.99,47600.0,131.08,131.09,130.99,130.99,47600.0
2014-03-18 14:35:00,131.0,131.01,130.98,131.0,7100.0,131.0,131.01,130.98,131.0,7100.0
2014-03-18 14:40:00,131.0,131.02,130.99,130.99,21000.0,131.0,131.02,130.99,130.99,21000.0
2014-03-18 14:45:00,130.99,131.03,130.9,130.9,63300.0,130.99,131.03,130.9,130.9,63300.0
2014-03-18 14:50:00,130.89,130.92,130.89,130.91,18600.0,130.89,130.92,130.89,130.91,18600.0
2014-03-18 14:55:00,130.91,130.92,130.9,130.92,22200.0,130.91,130.92,130.9,130.92,22200.0
2014-03-18 15:00:00,130.92,130.92,130.9,130.92,31700.0,130.92,130.92,130.9,130.92,31700.0
2014-03-18 15:05:00,130.91,130.92,130.79,130.81,80100.0,130.91,130.92,130.79,130.81,80100.0
2014-03-18 15:10:00,130.82,130.82,130.69,130.76,58900.0,130.82,130.82,130.69,130.76,58900.0
2014-03-18 15:15:00,130.75,130.75,130.7,130.7,29200.0,130.75,130.75,130.7,130.7,29200.0
2014-03-18 15:20:00,130.7,130.7,130.63,130.65,56500.0,130.7,130.7,130.63,130.65,56500.0
2014-03-18 15:25:00,130.64,130.66,130.59,130.64,30700.0,130.64,130.66,130.59,130.64,30700.0
2014-03-18 15:30:00,130.64,130.65,130.61,130.62,69500.0,130.64,130.65,130.61,130.62,69500.0
2014-03-18 15:35:00,130.62,130.64,130.61,130.62,94800.0,130.62,130.64,130.61,130.62,94800.0
2014-03-18 15:40:00,130.62,130.71,130.59,130.66,72900.0,130.62,130.71,130.59,130.66,72900.0
2014-03-18 15:45:00,130.67,130.72,130.66,130.7,69700.0,130.67,130.72,130.66,130.7,69700.0
2014-03-18 15:50:00,130.69,130.7,130.59,130.6,112100.0,130.69,130.7,130.59,130.6,112100.0
2014-03-18 15:55:00,130.59,130.6,130.54,130.59,157700.0,130.59,130.6,130.54,130.59,157700.0
2014-03-19 09:30:00,129.55,129.66,129.52,129.62,227200.0,129.55,129.66,129.52,129.62,227200.0
2014-03-19 09:35:00,129.62,129.68,129.58,129.58,183000.0,129.62,129.68,129.58,129.58,183000.0
2014-03-19 09:40:00,129.56,129.59,129.5,129.57,134500.0,129.56,129.59,129.5,129.57,134500.0
2014-03-19 09:45:00,129.57,129.6,129.54,129.57,82100.0,129.57,129.6,129.54,129.57,82100.0
2014-03-19 09:50:00,129.57,129.62,129.54,129.55,78700.0,129.57,129.62,129.54,129.55,78700.0
2014-03-19 09:55:00,129.55,129.6,129.48,129.49,122100.0,129.55,129.6,129.48,129.49,122100.0
2014-03-19 10:00:00,129.49,129.5,129.4,129.41,168200.0,129.49,129.5,129.4,129.41,168200.0
2014-03-19 10:05:00,129.41,129.5,129.34,129.35,171100.0,129.41,129.5,129.34,129.35,171100.0
2014-03-19 10:10:00,129.36,129.38,129.21,129.32,205200.0,129.36,129.38,129.21,129.32,205200.0
2014-03-19 10:15:00,129.31,129.35,129.27,129.29,125200.0,129.31,129.35,129.27,129.29,125200.0
2014-03-19 10:20:00,129.28,129.29,129.18,129.23,163400.0,129.28,129.29,129.18,129.23,163400.0
2014-03-19 10:25:00,129.22,129.22,128.91,128.97,406700.0,129.22,129.22,128.91,128.97,406700.0
2014-03-19 10:30:00,128.98,129.11,128.92,129.1,222500.0,128.98,129.11,128.92,129.1,222500.0
2014-03-19 10:35:00,129.08,129.13,129.04,129.08,96500.0,129.08,129.13,129.04,129.08,96500.0
2014-03-19 10:40:00,129.08,129.13,128.98,129.01,66000.0,129.08,129.13,128.98,129.01,66000.0
2014-03-19 10:45:00,129.01,129.08,128.99,129.06,59300.0,129.01,129.08,128.99,129.06,59300.0
2014-03-19 10:50:00,129.06,129.18,129.06,129.1,65000.0,129.06,129.18,129.06,129.1,65000.0
2014-03-19 10:55:00,129.1,129.19,129.1,129.12,49000.0,129.1,129.19,129.1,129.12,49000.0
2014-03-19 11:00:00,129.12,129.12,128.93,128.96,116700.0,129.12,129.12,128.93,128.96,116700.0
2014-03-19 11:05:00,128.96,129.14,128.92,129.11,90000.0,128.96,129.14,128.92,129.11,90000.0
2014-03-19 11:10:00,129.11,129.21,129.11,129.16,127100.0,129.11,129.21,129.11,129.16,127100.0
2014-03-19 11:15:00,129.14,129.16,128.86,128.92,174600.0,129.14,129.16,128.86,128.92,174600.0
2014-03-19 11:20:00,128.92,129.1,128.89,129.1,56300.0,128.92,129.1,128.89,129.1,56300.0
2014-03-19 11:25:00,129.09,129.09,129.01,129.06,25200.0,129.09,129.09,129.01,129.06,25200.0
2014-03-19 11:30:00,129.06,129.12,129.04,129.1,61700.0,129.06,129.12,129.04,129.1,61700.0
2014-03-19 11:35:00,129.1,129.1,129.02,129.02,25500.0,129.1,129.1,129.02,129.02,25500.0
2014-03-19 11:40:00,129.03,129.1,129.03,129.1,25200.0,129.03,129.1,129.03,129.1,25200.0
2014-03-19 11:45:00,129.1,129.28,129.08,129.22,83000.0,129.1,129.28,129.08,129.22,83000.0
2014-03-19 11:50:00,129.23,129.28,129.19,129.2,86500.0,129.23,129.28,129.19,129.2,86500.0
2014-03-19 11:55:00,129.2,129.26,129.2,129.25,15800.0,129.2,129.26,129.2,129.25,15800.0
2014-03-19 12:00:00,129.26,129.26,129.15,129.21,26800.0,129.26,129.26,129.15,129.21,26800.0
2014-03-19 12:05:00,129.24,129.28,129.2,129.24,78500.0,129.24,129.28,129.2,129.24,78500.0
2014-03-19 12:10:00,129.25,129.28,129.23,129.26,36400.0,129.25,129.28,129.23,129.26,36400.0
2014-03-19 12:15:00,129.26,129.46,129.22,129.37,112600.0,129.26,129.46,129.22,129.37,112600.0
2014-03-19 12:20:00,129.38,129.38,129.26,129.28,61400.0,129.38,129.38,129.26,129.28,61400.0
2014-03-19 12:25:00,129.28,129.33,129.26,129.26,38800.0,129.28,129.33,129.26,129.26,38800.0
2014-03-19 12:30:00,129.25,129.28,129.19,129.22,25900.0,129.25,129.28,129.19,129.22,25900.0
2014-03-19 12:35:00,129.24,129.25,128.99,129.09,196000.0,129.24,129.25,128.99,129.09,196000.0
2014-03-19 12:40:00,129.09,129.14,129.06,129.1,43400.0,129.09,129.14,129.06,129.1,43400.0
2014-03-19 12:45:00,129.09,129.2,129.08,129.15,69300.0,129.09,129.2,129.08,129.15,69300.0
2014-03-19 12:50:00,129.15,129.2,129.09,129.14,54300.0,129.15,129.2,129.09,129.14,54300.0
2014-03-19 12:55:00,129.15,129.2,129.12,129.13,50700.0,129.15,129.2,129.12,129.13,50700.0
2014-03-19 13:00:00,129.13,129.27,129.09,129.26,93600.0,129.13,129.27,129.09,129.26,93600.0
2014-03-19 13:05:00,129.26,129.31,129.25,129.29,46100.0,129.26,129.31,129.25,129.29,46100.0
2014-03-19 13:10:00,129.28,129.3,129.24,129.24,80200.0,129.28,129.3,129.24,129.24,80200.0
2014-03-19 13:15:00,129.23,129.24,129.09,129.15,55600.0,129.23,129.24,129.09,129.15,55600.0
2014-03-19 13:20:00,129.15,129.21,129.15,129.15,22800.0,129.15,129.21,129.15,129.15,22800.0
2014-03-19 13:25:00,129.14,129.28,129.12,129.24,96500.0,129.14,129.28,129.12,129.24,96500.0
2014-03-19 13:30:00,129.24,129.24,129.14,129.19,44900.0,129.24,129.24,129.14,129.19,44900.0
2014-03-19 13:35:00,129.2,129.22,129.12,129.14,35000.0,129.2,129.22,129.12,129.14,35000.0
2014-03-19 13:40:00,129.14,129.22,129.13,129.16,31100.0,129.14,129.22,129.13,129.16,31100.0
2014-03-19 13:45:00,129.17,129.19,129.14,129.16,67500.0,129.17,129.19,129.14,129.16,67500.0
2014-03-19 13:50:00,129.15,129.16,128.72,128.8,341600.0,129.15,129.16,128.72,128.8,341600.0
2014-03-19 13:55:00,128.83,129.3,128.81,129.18,118900.0,128.83,129.3,128.81,129.18,118900.0
2014-03-19 14:00:00,129.14,129.17,128.32,128.37,422600.0,129.14,129.17,128.32,128.37,422600.0
2014-03-19 14:05:00,128.36,128.47,128.27,128.44,375500.0,128.36,128.47,128.27,128.44,375500.0
2014-03-19 14:10:00,128.46,128.6,128.26,128.41,493900.0,128.46,128.6,128.26,128.41,493900.0
2014-03-19 14:15:00,128.41,128.45,128.28,128.33,219600.0,128.41,128.45,128.28,128.33,219600.0
2014-03-19 14:20:00,128.33,128.45,128.28,128.33,122500.0,128.33,128.45,128.28,128.33,122500.0
2014-03-19 14:25:00,128.33,128.48,128.32,128.45,116900.0,128.33,128.48,128.32,128.45,116900.0
2014-03-19 14:30:00,128.45,128.48,128.34,128.42,206000.0,128.45,128.48,128.34,128.42,206000.0
2014-03-19 14:35:00,128.41,128.8,128.41,128.7,302200.0,128.41,128.8,128.41,128.7,302200.0
2014-03-19 14:40:00,128.7,128.85,128.62,128.83,224200.0,128.7,128.85,128.62,128.83,224200.0
2014-03-19 14:45:00,128.84,128.86,128.5,128.58,296200.0,128.84,128.86,128.5,128.58,296200.0
2014-03-19 14:50:00,128.58,128.6,128.46,128.55,136200.0,128.58,128.6,128.46,128.55,136200.0
2014-03-19 14:55:00,128.56,128.59,128.2,128.23,146700.0,128.56,128.59,128.2,128.23,146700.0
2014-03-19 15:00:00,128.24,128.44,128.23,128.42,306600.0,128.24,128.44,128.23,128.42,306600.0
2014-03-19 15:05:00,128.42,128.44,128.02,128.11,232500.0,128.42,128.44,128.02,128.11,232500.0
2014-03-19 15:10:00,128.11,128.17,127.94,128.07,474400.0,128.11,128.17,127.94,128.07,474400.0
2014-03-19 15:15:00,128.08,128.33,128.06,128.22,249700.0,128.08,128.33,128.06,128.22,249700.0
2014-03-19 15:20:00,128.22,128.37,128.22,128.3,127300.0,128.22,128.37,128.22,128.3,127300.0
2014-03-19 15:25:00,128.3,128.3,127.97,128.05,187400.0,128.3,128.3,127.97,128.05,187400.0
2014-03-19 15:30:00,128.03,128.17,128.03,128.05,232100.0,128.03,128.17,128.03,128.05,232100.0
2014-03-19 15:35:00,128.05,128.24,128.03,128.14,102200.0,128.05,128.24,128.03,128.14,102200.0
2014-03-19 15:40:00,128.13,128.23,128.05,128.1,242100.0,128.13,128.23,128.05,128.1,242100.0
2014-03-19 15:45:00,128.1,128.1,127.97,128.02,285100.0,128.1,128.1,127.97,128.02,285100.0
2014-03-19 15:50:00,128.01,128.06,127.98,127.98,333400.0,128.01,128.06,127.98,127.98,333400.0
2014-03-19 15:55:00,127.98,128.13,127.96,128.07,595400.0,127.98,128.13,127.96,128.07,595400.0
2014-03-20 09:30:00,127.77,127.78,127.66,127.69,245400.0,127.77,127.78,127.66,127.69,245400.0
2014-03-20 09:35:00,127.69,127.74,127.58,127.67,264000.0,127.69,127.74,127.58,127.67,264000.0
2014-03-20 09:40:00,127.67,127.69,127.61,127.63,102600.0,127.67,127.69,127.61,127.63,102600.0
2014-03-20 09:45:00,127.64,127.73,127.59,127.69,101300.0,127.64,127.73,127.59,127.69,101300.0
2014-03-20 09:50:00,127.67,127.74,127.63,127.69,134600.0,127.67,127.74,127.63,127.69,134600.0
2014-03-20 09:55:00,127.68,127.88,127.65,127.86,137400.0,127.68,127.88,127.65,127.86,137400.0
2014-03-20 10:00:00,127.82,128.1,127.66,128.05,461900.0,127.82,128.1,127.66,128.05,461900.0
2014-03-20 10:05:00,128.04,128.08,127.99,128.07,163600.0,128.04,128.08,127.99,128.07,163600.0
2014-03-20 10:10:00,128.07,128.09,127.87,127.9,139600.0,128.07,128.09,127.87,127.9,139600.0
2014-03-20 10:15:00,127.91,128.0,127.89,127.99,92600.0,127.91,128.0,127.89,127.99,92600.0
2014-03-20 10:20:00,127.98,128.18,127.98,128.12,106500.0,127.98,128.18,127.98,128.12,106500.0
2014-03-20 10:25:00,128.13,128.17,128.05,128.15,42700.0,128.13,128.17,128.05,128.15,42700.0
2014-03-20 10:30:00,128.15,128.15,128.05,128.08,74700.0,128.15,128.15,128.05,128.08,74700.0
2014-03-20 10:35:00,128.09,128.11,127.98,128.1,81000.0,128.09,128.11,127.98,128.1,81000.0
2014-03-20 10:40:00,128.1,128.1,127.91,127.92,76100.0,128.1,128.1,127.91,127.92,76100.0
2014-03-20 10:45:00,127.92,128.0,127.92,127.95,45200.0,127.92,128.0,127.92,127.95,45200.0
2014-03-20 10:50:00,127.95,127.95,127.66,127.89,260500.0,127.95,127.95,127.66,127.89,260500.0
2014-03-20 10:55:00,127.89,127.96,127.88,127.95,44000.0,127.89,127.96,127.88,127.95,44000.0
2014-03-20 11:00:00,127.94,127.95,127.86,127.88,60800.0,127.94,127.95,127.86,127.88,60800.0
2014-03-20 11:05:00,127.89,128.08,127.89,128.04,172400.0,127.89,128.08,127.89,128.04,172400.0
2014-03-20 11:10:00,128.03,128.16,127.97,128.13,104800.0,128.03,128.16,127.97,128.13,104800.0
2014-03-20 11:15:00,128.12,128.21,128.09,128.13,160900.0,128.12,128.21,128.09,128.13,160900.0
2014-03-20 11:20:00,128.13,128.14,128.03,128.09,65800.0,128.13,128.14,128.03,128.09,65800.0
2014-03-20 11:25:00,128.09,128.09,127.99,128.04,43200.0,128.09,128.09,127.99,128.04,43200.0
2014-03-20 11:30:00,128.04,128.05,127.99,128.01,69700.0,128.04,128.05,127.99,128.01,69700.0
2014-03-20 11:35:00,128.01,128.12,128.0,128.03,63000.0,128.01,128.12,128.0,128.03,63000.0
2014-03-20 11:40:00,128.03,128.09,127.99,128.09,40900.0,128.03,128.09,127.99,128.09,40900.0
2014-03-20 11:45:00,128.09,128.41,128.08,128.35,271000.0,128.09,128.41,128.08,128.35,271000.0
2014-03-20 11:50:00,128.35,128.38,128.21,128.31,116700.0,128.35,128.38,128.21,128.31,116700.0
2014-03-20 11:55:00,128.32,128.34,128.27,128.31,49200.0,128.32,128.34,128.27,128.31,49200.0
2014-03-20 12:00:00,128.31,128.34,128.22,128.23,72500.0,128.31,128.34,128.22,128.23,72500.0
2014-03-20 12:05:00,128.23,128.26,128.18,128.23,49200.0,128.23,128.26,128.18,128.23,49200.0
2014-03-20 12:10:00,128.23,128.31,128.19,128.19,56900.0,128.23,128.31,128.19,128.19,56900.0
2014-03-20 12:15:00,128.18,128.24,128.13,128.22,110500.0,128.18,128.24,128.13,128.22,110500.0
2014-03-20 12:20:00,128.22,128.24,128.2,128.21,51600.0,128.22,128.24,128.2,128.21,51600.0
2014-03-20 12:25:00,128.2,128.3,128.2,128.22,56700.0,128.2,128.3,128.2,128.22,56700.0
2014-03-20 12:30:00,128.22,128.26,128.13,128.2,82200.0,128.22,128.26,128.13,128.2,82200.0
2014-03-20 12:35:00,128.19,128.2,128.13,128.14,39700.0,128.19,128.2,128.13,128.14,39700.0
2014-03-20 12:40:00,128.14,128.24,128.11,128.24,47800.0,128.14,128.24,128.11,128.24,47800.0
2014-03-20 12:45:00,128.24,128.29,128.23,128.28,28100.0,128.24,128.29,128.23,128.28,28100.0
2014-03-20 12:50:00,128.28,128.34,128.27,128.32,47300.0,128.28,128.34,128.27,128.32,47300.0
2014-03-20 12:55:00,128.32,128.34,128.28,128.34,46700.0,128.32,128.34,128.28,128.34,46700.0
2014-03-20 13:00:00,128.34,128.34,128.22,128.26,37400.0,128.34,128.34,128.22,128.26,37400.0
2014-03-20 13:05:00,128.25,128.27,128.2,128.2,84400.0,128.25,128.27,128.2,128.2,84400.0
2014-03-20 13:10:00,128.2,128.21,128.07,128.08,41900.0,128.2,128.21,128.07,128.08,41900.0
2014-03-20 13:15:00,128.08,128.23,128.07,128.23,88500.0,128.08,128.23,128.07,128.23,88500.0
2014-03-20 13:20:00,128.24,128.28,128.22,128.24,32100.0,128.24,128.28,128.22,128.24,32100.0
2014-03-20 13:25:00,128.24,128.27,128.14,128.15,61300.0,128.24,128.27,128.14,128.15,61300.0
2014-03-20 13:30:00,128.15,128.15,128.08,128.13,41400.0,128.15,128.15,128.08,128.13,41400.0
2014-03-20 13:35:00,128.13,128.13,128.1,128.13,21600.0,128.13,128.13,128.1,128.13,21600.0
2014-03-20 13:40:00,128.13,128.23,128.12,128.22,63100.0,128.13,128.23,128.12,128.22,63100.0
2014-03-20 13:45:00,128.23,128.25,128.17,128.22,48300.0,128.23,128.25,128.17,128.22,48300.0
2014-03-20 13:50:00,128.2,128.25,128.19,128.24,25800.0,128.2,128.25,128.19,128.24,25800.0
2014-03-20 13:55:00,128.24,128.25,128.19,128.23,16400.0,128.24,128.25,128.19,128.23,16400.0
2014-03-20 14:00:00,128.24,128.24,128.19,128.22,22300.0,128.24,128.24,128.19,128.22,22300.0
2014-03-20 14:05:00,128.22,128.25,128.21,128.24,17000.0,128.22,128.25,128.21,128.24,17000.0
2014-03-20 14:10:00,128.23,128.26,128.2,128.24,19400.0,128.23,128.26,128.2,128.24,19400.0
2014-03-20 14:15:00,128.23,128.28,128.19,128.27,49500.0,128.23,128.28,128.19,128.27,49500.0
2014-03-20 14:20:00,128.27,128.27,128.2,128.25,31800.0,128.27,128.27,128.2,128.25,31800.0
2014-03-20 14:25:00,128.24,128.26,128.19,128.25,43900.0,128.24,128.26,128.19,128.25,43900.0
2014-03-20 14:30:00,128.25,128.26,128.22,128.23,30200.0,128.25,128.26,128.22,128.23,30200.0
2014-03-20 14:35:00,128.23,128.23,128.2,128.22,13400.0,128.23,128.23,128.2,128.22,13400.0
2014-03-20 14:40:00,128.23,128.26,128.22,128.24,19600.0,128.23,128.26,128.22,128.24,19600.0
2014-03-20 14:45:00,128.25,128.25,128.22,128.23,25900.0,128.25,128.25,128.22,128.23,25900.0
2014-03-20 14:50:00,128.24,128.25,128.21,128.22,64000.0,128.24,128.25,128.21,128.22,64000.0
2014-03-20 14:55:00,128.21,128.24,128.19,128.21,32100.0,128.21,128.24,128.19,128.21,32100.0
2014-03-20 15:00:00,128.2,128.21,128.13,128.13,37100.0,128.2,128.21,128.13,128.13,37100.0
2014-03-20 15:05:00,128.12,128.17,128.12,128.15,35600.0,128.12,128.17,128.12,128.15,35600.0
2014-03-20 15:10:00,128.16,128.17,128.13,128.14,20000.0,128.16,128.17,128.13,128.14,20000.0
2014-03-20 15:15:00,128.14,128.15,128.09,128.1,32800.0,128.14,128.15,128.09,128.1,32800.0
2014-03-20 15:20:00,128.1,128.11,128.02,128.07,59300.0,128.1,128.11,128.02,128.07,59300.0
2014-03-20 15:25:00,128.06,128.09,128.05,128.07,53400.0,128.06,128.09,128.05,128.07,53400.0
2014-03-20 15:30:00,128.05,128.07,128.0,128.02,44000.0,128.05,128.07,128.0,128.02,44000.0
2014-03-20 15:35:00,128.01,128.05,127.95,128.01,96900.0,128.01,128.05,127.95,128.01,96900.0
2014-03-20 15:40:00,128.0,128.01,127.97,128.0,82000.0,128.0,128.01,127.97,128.0,82000.0
2014-03-20 15:45:00,128.0,128.02,127.96,127.97,103600.0,128.0,128.02,127.96,127.97,103600.0
2014-03-20 15:50:00,127.97,127.98,127.87,127.91,111300.0,127.97,127.98,127.87,127.91,111300.0
2014-03-20 15:55:00,127.9,127.92,127.84,127.88,253100.0,127.9,127.92,127.84,127.88,253100.0
2014-03-21 09:30:00,129.04,129.06,128.97,129.01,174800.0,129.04,129.06,128.97,129.01,174800.0
2014-03-21 09:35:00,129.0,129.09,128.97,129.05,100400.0,129.0,129.09,128.97,129.05,100400.0
2014-03-21 09:40:00,129.05,129.07,128.9,128.91,192400.0,129.05,129.07,128.9,128.91,192400.0
2014-03-21 09:45:00,128.91,129.0,128.9,128.98,125200.0,128.91,129.0,128.9,128.98,125200.0
2014-03-21 09:50:00,128.98,129.0,128.86,128.86,103100.0,128.98,129.0,128.86,128.86,103100.0
2014-03-21 09:55:00,128.87,128.89,128.8,128.86,101200.0,128.87,128.89,128.8,128.86,101200.0
2014-03-21 10:00:00,128.83,128.91,128.81,128.87,88800.0,128.83,128.91,128.81,128.87,88800.0
2014-03-21 10:05:00,128.88,128.97,128.86,128.94,87400.0,128.88,128.97,128.86,128.94,87400.0
2014-03-21 10:10:00,128.94,128.96,128.86,128.89,90200.0,128.94,128.96,128.86,128.89,90200.0
2014-03-21 10:15:00,128.9,128.9,128.7,128.76,144700.0,128.9,128.9,128.7,128.76,144700.0
2014-03-21 10:20:00,128.76,128.78,128.71,128.73,94000.0,128.76,128.78,128.71,128.73,94000.0
2014-03-21 10:25:00,128.74,128.78,128.52,128.59,162200.0,128.74,128.78,128.52,128.59,162200.0
2014-03-21 10:30:00,128.58,128.63,128.5,128.61,45100.0,128.58,128.63,128.5,128.61,45100.0
2014-03-21 10:35:00,128.6,128.63,128.54,128.6,42000.0,128.6,128.63,128.54,128.6,42000.0
2014-03-21 10:40:00,128.59,128.74,128.57,128.71,228300.0,128.59,128.74,128.57,128.71,228300.0
2014-03-21 10:45:00,128.71,128.73,128.66,128.71,101300.0,128.71,128.73,128.66,128.71,101300.0
2014-03-21 10:50:00,128.69,128.72,128.64,128.69,38500.0,128.69,128.72,128.64,128.69,38500.0
2014-03-21 10:55:00,128.69,128.8,128.68,128.79,43600.0,128.69,128.8,128.68,128.79,43600.0
2014-03-21 11:00:00,128.78,128.79,128.67,128.72,62900.0,128.78,128.79,128.67,128.72,62900.0
2014-03-21 11:05:00,128.74,128.77,128.69,128.7,18500.0,128.74,128.77,128.69,128.7,18500.0
2014-03-21 11:10:00,128.7,128.74,128.67,128.72,26900.0,128.7,128.74,128.67,128.72,26900.0
2014-03-21 11:15:00,128.75,128.75,128.61,128.67,44700.0,128.75,128.75,128.61,128.67,44700.0
2014-03-21 11:20:00,128.67,128.78,128.67,128.71,23300.0,128.67,128.78,128.67,128.71,23300.0
2014-03-21 11:25:00,128.71,128.77,128.68,128.76,29200.0,128.71,128.77,128.68,128.76,29200.0
2014-03-21 11:30:00,128.77,128.77,128.69,128.7,17400.0,128.77,128.77,128.69,128.7,17400.0
2014-03-21 11:35:00,128.72,128.74,128.71,128.74,9500.0,128.72,128.74,128.71,128.74,9500.0
2014-03-21 11:40:00,128.75,128.77,128.72,128.77,11400.0,128.75,128.77,128.72,128.77,11400.0
2014-03-21 11:45:00,128.76,128.78,128.7,128.74,83100.0,128.76,128.78,128.7,128.74,83100.0
2014-03-21 11:50:00,128.75,128.78,128.73,128.75,46400.0,128.75,128.78,128.73,128.75,46400.0
2014-03-21 11:55:00,128.75,128.76,128.71,128.74,40200.0,128.75,128.76,128.71,128.74,40200.0
2014-03-21 12:00:00,128.74,128.77,128.66,128.7,137100.0,128.74,128.77,128.66,128.7,137100.0
2014-03-21 12:05:00,128.71,128.73,128.58,128.66,31900.0,128.71,128.73,128.58,128.66,31900.0
2014-03-21 12:10:00,128.66,128.69,128.58,128.63,38100.0,128.66,128.69,128.58,128.63,38100.0
2014-03-21 12:15:00,128.63,128.64,128.59,128.62,13500.0,128.63,128.64,128.59,128.62,13500.0
2014-03-21 12:20:00,128.63,128.67,128.59,128.63,17300.0,128.63,128.67,128.59,128.63,17300.0
2014-03-21 12:25:00,128.64,128.69,128.64,128.65,29900.0,128.64,128.69,128.64,128.65,29900.0
2014-03-21 12:30:00,128.65,128.66,128.55,128.55,43000.0,128.65,128.66,128.55,128.55,43000.0
2014-03-21 12:35:00,128.55,128.61,128.52,128.61,37200.0,128.55,128.61,128.52,128.61,37200.0
2014-03-21 12:40:00,128.6,128.63,128.56,128.61,17800.0,128.6,128.63,128.56,128.61,17800.0
2014-03-21 12:45:00,128.61,128.63,128.51,128.57,37000.0,128.61,128.63,128.51,128.57,37000.0
2014-03-21 12:50:00,128.57,128.61,128.56,128.56,26000.0,128.57,128.61,128.56,128.56,26000.0
2014-03-21 12:55:00,128.56,128.61,128.56,128.58,17900.0,128.56,128.61,128.56,128.58,17900.0
2014-03-21 13:00:00,128.58,128.62,128.57,128.6,19900.0,128.58,128.62,128.57,128.6,19900.0
2014-03-21 13:05:00,128.63,128.67,128.6,128.63,28000.0,128.63,128.67,128.6,128.63,28000.0
2014-03-21 13:10:00,128.63,128.69,128.59,128.66,63800.0,128.63,128.69,128.59,128.66,63800.0
2014-03-21 13:15:00,128.66,128.71,128.66,128.71,21900.0,128.66,128.71,128.66,128.71,21900.0
2014-03-21 13:20:00,128.7,128.71,128.64,128.67,31300.0,128.7,128.71,128.64,128.67,31300.0
2014-03-21 13:25:00,128.67,128.74,128.65,128.66,55700.0,128.67,128.74,128.65,128.66,55700.0
2014-03-21 13:30:00,128.67,128.68,128.64,128.66,38600.0,128.67,128.68,128.64,128.66,38600.0
2014-03-21 13:35:00,128.66,128.71,128.65,128.7,15900.0,128.66,128.71,128.65,128.7,15900.0
2014-03-21 13:40:00,128.7,128.72,128.68,128.68,13300.0,128.7,128.72,128.68,128.68,13300.0
2014-03-21 13:45:00,128.67,128.7,128.67,128.67,27800.0,128.67,128.7,128.67,128.67,27800.0
2014-03-21 13:50:00,128.67,128.67,128.61,128.63,21900.0,128.67,128.67,128.61,128.63,21900.0
2014-03-21 13:55:00,128.63,128.67,128.62,128.67,41600.0,128.63,128.67,128.62,128.67,41600.0
2014-03-21 14:00:00,128.68,128.69,128.57,128.64,62000.0,128.68,128.69,128.57,128.64,62000.0
2014-03-21 14:05:00,128.64,128.7,128.62,128.65,35100.0,128.64,128.7,128.62,128.65,35100.0
2014-03-21 14:10:00,128.67,128.7,128.64,128.7,33500.0,128.67,128.7,128.64,128.7,33500.0
2014-03-21 14:15:00,128.7,128.71,128.59,128.65,94700.0,128.7,128.71,128.59,128.65,94700.0
2014-03-21 14:20:00,128.65,128.66,128.61,128.66,18100.0,128.65,128.66,128.61,128.66,18100.0
2014-03-21 14:25:00,128.64,128.69,128.63,128.69,28100.0,128.64,128.69,128.63,128.69,28100.0
2014-03-21 14:30:00,128.68,128.7,128.64,128.64,39100.0,128.68,128.7,128.64,128.64,39100.0
2014-03-21 14:35:00,128.64,128.66,128.62,128.66,18100.0,128.64,128.66,128.62,128.66,18100.0
2014-03-21 14:40:00,128.66,128.72,128.66,128.7,17900.0,128.66,128.72,128.66,128.7,17900.0
2014-03-21 14:45:00,128.69,128.72,128.69,128.71,12300.0,128.69,128.72,128.69,128.71,12300.0
2014-03-21 14:50:00,128.72,128.76,128.72,128.73,42500.0,128.72,128.76,128.72,128.73,42500.0
2014-03-21 14:55:00,128.75,128.75,128.69,128.73,41000.0,128.75,128.75,128.69,128.73,41000.0
2014-03-21 15:00:00,128.73,128.76,128.71,128.72,45400.0,128.73,128.76,128.71,128.72,45400.0
2014-03-21 15:05:00,128.71,128.75,128.68,128.73,29100.0,128.71,128.75,128.68,128.73,29100.0
2014-03-21 15:10:00,128.73,128.75,128.71,128.75,43400.0,128.73,128.75,128.71,128.75,43400.0
2014-03-21 15:15:00,128.75,128.87,128.74,128.87,44200.0,128.75,128.87,128.74,128.87,44200.0
2014-03-21 15:20:00,128.87,128.87,128.8,128.83,82100.0,128.87,128.87,128.8,128.83,82100.0
2014-03-21 15:25:00,128.83,128.87,128.82,128.85,35100.0,128.83,128.87,128.82,128.85,35100.0
2014-03-21 15:30:00,128.86,128.89,128.73,128.74,244400.0,128.86,128.89,128.73,128.74,244400.0
2014-03-21 15:35:00,128.74,128.79,128.74,128.79,84700.0,128.74,128.79,128.74,128.79,84700.0
2014-03-21 15:40:00,128.79,128.79,128.69,128.7,195200.0,128.79,128.79,128.69,128.7,195200.0
2014-03-21 15:45:00,128.7,128.71,128.67,128.69,120800.0,128.7,128.71,128.67,128.69,120800.0
2014-03-21 15:50:00,128.69,128.69,128.52,128.58,226300.0,128.69,128.69,128.52,128.58,226300.0
2014-03-21 15:55:00,128.57,128.58,128.41,128.46,624900.0,128.57,128.58,128.41,128.46,624900.0
2014-03-24 09:30:00,126.87,127.0,126.83,126.95,331400.0,126.87,127.0,126.83,126.95,331400.0
2014-03-24 09:35:00,126.95,126.96,126.87,126.9,204600.0,126.95,126.96,126.87,126.9,204600.0
2014-03-24 09:40:00,126.9,127.04,126.89,127.03,166800.0,126.9,127.04,126.89,127.03,166800.0
2014-03-24 09:45:00,127.04,127.14,126.99,127.1,133600.0,127.04,127.14,126.99,127.1,133600.0
2014-03-24 09:50:00,127.1,127.11,126.99,127.01,109900.0,127.1,127.11,126.99,127.01,109900.0
2014-03-24 09:55:00,127.01,127.04,126.92,126.96,75600.0,127.01,127.04,126.92,126.96,75600.0
2014-03-24 10:00:00,126.96,126.98,126.8,126.92,127800.0,126.96,126.98,126.8,126.92,127800.0
2014-03-24 10:05:00,126.93,126.94,126.82,126.87,108100.0,126.93,126.94,126.82,126.87,108100.0
2014-03-24 10:10:00,126.87,126.99,126.82,126.98,50700.0,126.87,126.99,126.82,126.98,50700.0
2014-03-24 10:15:00,126.98,126.98,126.8,126.86,111300.0,126.98,126.98,126.8,126.86,111300.0
2014-03-24 10:20:00,126.86,126.97,126.86,126.95,65600.0,126.86,126.97,126.86,126.95,65600.0
2014-03-24 10:25:00,126.95,127.0,126.9,126.92,59100.0,126.95,127.0,126.9,126.92,59100.0
2014-03-24 10:30:00,126.92,126.93,126.86,126.87,104900.0,126.92,126.93,126.86,126.87,104900.0
2014-03-24 10:35:00,126.87,126.89,126.8,126.85,129100.0,126.87,126.89,126.8,126.85,129100.0
2014-03-24 10:40:00,126.84,126.9,126.83,126.85,175000.0,126.84,126.9,126.83,126.85,175000.0
2014-03-24 10:45:00,126.85,126.87,126.44,126.52,486300.0,126.85,126.87,126.44,126.52,486300.0
2014-03-24 10:50:00,126.52,126.57,126.4,126.43,458300.0,126.52,126.57,126.4,126.43,458300.0
2014-03-24 10:55:00,126.43,126.43,126.3,126.31,328800.0,126.43,126.43,126.3,126.31,328800.0
2014-03-24 11:00:00,126.32,126.42,126.23,126.41,377400.0,126.32,126.42,126.23,126.41,377400.0
2014-03-24 11:05:00,126.42,126.42,126.31,126.42,271100.0,126.42,126.42,126.31,126.42,271100.0
2014-03-24 11:10:00,126.41,126.41,126.34,126.37,264900.0,126.41,126.41,126.34,126.37,264900.0
2014-03-24 11:15:00,126.37,126.38,126.29,126.31,151600.0,126.37,126.38,126.29,126.31,151600.0
2014-03-24 11:20:00,126.32,126.33,126.23,126.29,274000.0,126.32,126.33,126.23,126.29,274000.0
2014-03-24 11:25:00,126.29,126.3,126.11,126.2,195000.0,126.29,126.3,126.11,126.2,195000.0
2014-03-24 11:30:00,126.2,126.21,126.03,126.13,215400.0,126.2,126.21,126.03,126.13,215400.0
2014-03-24 11:35:00,126.14,126.28,126.12,126.28,172000.0,126.14,126.28,126.12,126.28,172000.0
2014-03-24 11:40:00,126.27,126.31,126.21,126.29,115400.0,126.27,126.31,126.21,126.29,115400.0
2014-03-24 11:45:00,126.3,126.42,126.28,126.32,163800.0,126.3,126.42,126.28,126.32,163800.0
2014-03-24 11:50:00,126.32,126.39,126.28,126.38,42400.0,126.32,126.39,126.28,126.38,42400.0
2014-03-24 11:55:00,126.39,126.42,126.29,126.29,47900.0,126.39,126.42,126.29,126.29,47900.0
2014-03-24 12:00:00,126.29,126.38,126.25,126.33,81400.0,126.29,126.38,126.25,126.33,81400.0
2014-03-24 12:05:00,126.33,126.39,126.3,126.3,80400.0,126.33,126.39,126.3,126.3,80400.0
2014-03-24 12:10:00,126.29,126.38,126.26,126.38,683500.0,126.29,126.38,126.26,126.38,683500.0
2014-03-24 12:15:00,126.38,126.41,126.33,126.41,41800.0,126.38,126.41,126.33,126.41,41800.0
2014-03-24 12:20:00,126.41,126.42,126.32,126.34,45600.0,126.41,126.42,126.32,126.34,45600.0
2014-03-24 12:25:00,126.36,126.36,126.23,126.27,44900.0,126.36,126.36,126.23,126.27,44900.0
2014-03-24 12:30:00,126.28,126.35,126.27,126.34,61200.0,126.28,126.35,126.27,126.34,61200.0
2014-03-24 12:35:00,126.33,126.34,126.25,126.29,51300.0,126.33,126.34,126.25,126.29,51300.0
2014-03-24 12:40:00,126.3,126.36,126.3,126.32,83000.0,126.3,126.36,126.3,126.32,83000.0
2014-03-24 12:45:00,126.32,126.32,126.27,126.31,32000.0,126.32,126.32,126.27,126.31,32000.0
2014-03-24 12:50:00,126.3,126.3,126.22,126.3,56700.0,126.3,126.3,126.22,126.3,56700.0
2014-03-24 12:55:00,126.3,126.33,126.25,126.32,68300.0,126.3,126.33,126.25,126.32,68300.0
2014-03-24 13:00:00,126.32,126.32,126.24,126.24,53100.0,126.32,126.32,126.24,126.24,53100.0
2014-03-24 13:05:00,126.24,126.29,126.2,126.27,56200.0,126.24,126.29,126.2,126.27,56200.0
2014-03-24 13:10:00,126.27,126.27,126.13,126.13,64100.0,126.27,126.27,126.13,126.13,64100.0
2014-03-24 13:15:00,126.14,126.28,126.12,126.26,97700.0,126.14,126.28,126.12,126.26,97700.0
2014-03-24 13:20:00,126.27,126.33,126.27,126.32,127300.0,126.27,126.33,126.27,126.32,127300.0
2014-03-24 13:25:00,126.32,126.36,126.26,126.3,167100.0,126.32,126.36,126.26,126.3,167100.0
2014-03-24 13:30:00,126.29,126.3,126.26,126.29,68300.0,126.29,126.3,126.26,126.29,68300.0
2014-03-24 13:35:00,126.29,126.37,126.27,126.35,37500.0,126.29,126.37,126.27,126.35,37500.0
2014-03-24 13:40:00,126.35,126.36,126.31,126.31,31500.0,126.35,126.36,126.31,126.31,31500.0
2014-03-24 13:45:00,126.31,126.37,126.31,126.32,35500.0,126.31,126.37,126.31,126.32,35500.0
2014-03-24 13:50:00,126.31,126.36,126.29,126.33,46500.0,126.31,126.36,126.29,126.33,46500.0
2014-03-24 13:55:00,126.32,126.34,126.26,126.32,21200.0,126.32,126.34,126.26,126.32,21200.0
2014-03-24 14:00:00,126.32,126.35,126.19,126.24,89600.0,126.32,126.35,126.19,126.24,89600.0
2014-03-24 14:05:00,126.24,127.0,126.24,126.35,109300.0,126.24,127.0,126.24,126.35,109300.0
2014-03-24 14:10:00,126.36,126.38,126.29,126.33,42900.0,126.36,126.38,126.29,126.33,42900.0
2014-03-24 14:15:00,126.34,126.37,126.3,126.33,24100.0,126.34,126.37,126.3,126.33,24100.0
2014-03-24 14:20:00,126.34,126.35,126.33,126.34,26500.0,126.34,126.35,126.33,126.34,26500.0
2014-03-24 14:25:00,126.33,126.35,126.28,126.29,30400.0,126.33,126.35,126.28,126.29,30400.0
2014-03-24 14:30:00,126.29,126.3,126.26,126.28,25100.0,126.29,126.3,126.26,126.28,25100.0
2014-03-24 14:35:00,126.28,126.28,126.23,126.24,45000.0,126.28,126.28,126.23,126.24,45000.0
2014-03-24 14:40:00,126.23,126.25,126.06,126.12,90900.0,126.23,126.25,126.06,126.12,90900.0
2014-03-24 14:45:00,126.11,126.16,126.1,126.14,72400.0,126.11,126.16,126.1,126.14,72400.0
2014-03-24 14:50:00,126.14,126.15,126.04,126.12,84600.0,126.14,126.15,126.04,126.12,84600.0
2014-03-24 14:55:00,126.12,126.21,126.11,126.18,44900.0,126.12,126.21,126.11,126.18,44900.0
2014-03-24 15:00:00,126.19,126.24,126.16,126.16,29300.0,126.19,126.24,126.16,126.16,29300.0
2014-03-24 15:05:00,126.16,126.21,126.15,126.18,73200.0,126.16,126.21,126.15,126.18,73200.0
2014-03-24 15:10:00,126.19,126.22,126.16,126.2,27100.0,126.19,126.22,126.16,126.2,27100.0
2014-03-24 15:15:00,126.2,126.22,126.16,126.19,46900.0,126.2,126.22,126.16,126.19,46900.0
2014-03-24 15:20:00,126.19,126.24,126.19,126.21,64800.0,126.19,126.24,126.19,126.21,64800.0
2014-03-24 15:25:00,126.22,126.22,126.2,126.22,56300.0,126.22,126.22,126.2,126.22,56300.0
2014-03-24 15:30:00,126.22,126.24,126.2,126.21,44000.0,126.22,126.24,126.2,126.21,44000.0
2014-03-24 15:35:00,126.21,126.23,126.21,126.23,26500.0,126.21,126.23,126.21,126.23,26500.0
2014-03-24 15:40:00,126.22,126.26,126.21,126.24,57000.0,126.22,126.26,126.21,126.24,57000.0
2014-03-24 15:45:00,126.24,126.28,126.23,126.27,98800.0,126.24,126.28,126.23,126.27,98800.0
2014-03-24 15:50:00,126.28,126.29,126.17,126.18,338100.0,126.28,126.29,126.17,126.18,338100.0
2014-03-24 15:55:00,126.17,126.2,126.14,126.19,436100.0,126.17,126.2,126.14,126.19,436100.0
2014-03-25 09:30:00,126.44,126.49,126.4,126.46,203000.0,126.44,126.49,126.4,126.46,203000.0
2014-03-25 09:35:00,126.46,126.48,126.43,126.45,123900.0,126.46,126.48,126.43,126.45,123900.0
2014-03-25 09:40:00,126.45,126.47,126.41,126.44,153600.0,126.45,126.47,126.41,126.44,153600.0
2014-03-25 09:45:00,126.44,126.44,126.37,126.42,52600.0,126.44,126.44,126.37,126.42,52600.0
2014-03-25 09:50:00,126.43,126.73,126.41,126.7,217200.0,126.43,126.73,126.41,126.7,217200.0
2014-03-25 09:55:00,126.69,126.76,126.65,126.75,104000.0,126.69,126.76,126.65,126.75,104000.0
2014-03-25 10:00:00,126.72,126.78,126.58,126.78,219400.0,126.72,126.78,126.58,126.78,219400.0
2014-03-25 10:05:00,126.77,126.82,126.61,126.61,130800.0,126.77,126.82,126.61,126.61,130800.0
2014-03-25 10:10:00,126.62,126.72,126.59,126.66,123800.0,126.62,126.72,126.59,126.66,123800.0
2014-03-25 10:15:00,126.66,126.68,126.63,126.68,57900.0,126.66,126.68,126.63,126.68,57900.0
2014-03-25 10:20:00,126.67,126.68,126.59,126.59,42600.0,126.67,126.68,126.59,126.59,42600.0
2014-03-25 10:25:00,126.61,126.63,126.59,126.63,27100.0,126.61,126.63,126.59,126.63,27100.0
2014-03-25 10:30:00,126.62,126.65,126.59,126.65,63200.0,126.62,126.65,126.59,126.65,63200.0
2014-03-25 10:35:00,126.64,126.72,126.63,126.67,92500.0,126.64,126.72,126.63,126.67,92500.0
2014-03-25 10:40:00,126.67,126.68,126.63,126.63,48500.0,126.67,126.68,126.63,126.63,48500.0
2014-03-25 10:45:00,126.64,126.73,126.62,126.68,39700.0,126.64,126.73,126.62,126.68,39700.0
2014-03-25 10:50:00,126.66,126.8,126.65,126.77,54800.0,126.66,126.8,126.65,126.77,54800.0
2014-03-25 10:55:00,126.78,126.79,126.73,126.76,62800.0,126.78,126.79,126.73,126.76,62800.0
2014-03-25 11:00:00,126.76,126.77,126.56,126.58,92900.0,126.76,126.77,126.56,126.58,92900.0
2014-03-25 11:05:00,126.59,126.6,126.5,126.54,77200.0,126.59,126.6,126.5,126.54,77200.0
2014-03-25 11:10:00,126.55,126.59,126.54,126.56,32200.0,126.55,126.59,126.54,126.56,32200.0
2014-03-25 11:15:00,126.58,126.6,126.4,126.41,100700.0,126.58,126.6,126.4,126.41,100700.0
2014-03-25 11:20:00,126.42,126.52,126.41,126.52,61200.0,126.42,126.52,126.41,126.52,61200.0
2014-03-25 11:25:00,126.52,126.53,126.36,126.4,39000.0,126.52,126.53,126.36,126.4,39000.0
2014-03-25 11:30:00,126.4,126.47,126.37,126.44,70800.0,126.4,126.47,126.37,126.44,70800.0
2014-03-25 11:35:00,126.44,126.48,126.44,126.47,41500.0,126.44,126.48,126.44,126.47,41500.0
2014-03-25 11:40:00,126.48,126.48,126.35,126.43,26000.0,126.48,126.48,126.35,126.43,26000.0
2014-03-25 11:45:00,126.43,126.49,126.42,126.46,33600.0,126.43,126.49,126.42,126.46,33600.0
2014-03-25 11:50:00,126.46,126.51,126.43,126.44,67800.0,126.46,126.51,126.43,126.44,67800.0
2014-03-25 11:55:00,126.45,126.48,126.42,126.42,34000.0,126.45,126.48,126.42,126.42,34000.0
2014-03-25 12:00:00,126.42,126.43,126.3,126.38,82800.0,126.42,126.43,126.3,126.38,82800.0
2014-03-25 12:05:00,126.38,126.38,126.29,126.33,73700.0,126.38,126.38,126.29,126.33,73700.0
2014-03-25 12:10:00,126.32,126.45,126.31,126.39,75300.0,126.32,126.45,126.31,126.39,75300.0
2014-03-25 12:15:00,126.4,126.44,126.31,126.4,51200.0,126.4,126.44,126.31,126.4,51200.0
2014-03-25 12:20:00,126.4,126.4,126.33,126.34,78900.0,126.4,126.4,126.33,126.34,78900.0
2014-03-25 12:25:00,126.34,126.36,126.3,126.32,152500.0,126.34,126.36,126.3,126.32,152500.0
2014-03-25 12:30:00,126.32,126.34,126.28,126.28,134200.0,126.32,126.34,126.28,126.28,134200.0
2014-03-25 12:35:00,126.28,126.41,126.28,126.37,72800.0,126.28,126.41,126.28,126.37,72800.0
2014-03-25 12:40:00,126.35,126.42,126.35,126.39,53600.0,126.35,126.42,126.35,126.39,53600.0
2014-03-25 12:45:00,126.39,126.42,126.38,126.41,43000.0,126.39,126.42,126.38,126.41,43000.0
2014-03-25 12:50:00,126.41,126.42,126.31,126.35,83800.0,126.41,126.42,126.31,126.35,83800.0
2014-03-25 12:55:00,126.33,126.41,126.3,126.34,44800.0,126.33,126.41,126.3,126.34,44800.0
2014-03-25 13:00:00,126.34,126.41,126.34,126.38,68800.0,126.34,126.41,126.34,126.38,68800.0
2014-03-25 13:05:00,126.38,126.4,126.36,126.37,34500.0,126.38,126.4,126.36,126.37,34500.0
2014-03-25 13:10:00,126.37,126.39,126.32,126.35,35500.0,126.37,126.39,126.32,126.35,35500.0
2014-03-25 13:15:00,126.34,126.38,126.33,126.33,19500.0,126.34,126.38,126.33,126.33,19500.0
2014-03-25 13:20:00,126.34,126.35,126.27,126.3,57200.0,126.34,126.35,126.27,126.3,57200.0
2014-03-25 13:25:00,126.29,126.36,126.28,126.29,45100.0,126.29,126.36,126.28,126.29,45100.0
2014-03-25 13:30:00,126.29,126.38,126.29,126.33,93800.0,126.29,126.38,126.29,126.33,93800.0
2014-03-25 13:35:00,126.33,126.34,126.28,126.3,29200.0,126.33,126.34,126.28,126.3,29200.0
2014-03-25 13:40:00,126.31,126.33,126.29,126.29,30100.0,126.31,126.33,126.29,126.29,30100.0
2014-03-25 13:45:00,126.29,126.32,126.29,126.32,13600.0,126.29,126.32,126.29,126.32,13600.0
2014-03-25 13:50:00,126.33,126.38,126.33,126.37,24800.0,126.33,126.38,126.33,126.37,24800.0
2014-03-25 13:55:00,126.38,126.41,126.32,126.32,16100.0,126.38,126.41,126.32,126.32,16100.0
2014-03-25 14:00:00,126.31,126.31,126.24,126.27,46000.0,126.31,126.31,126.24,126.27,46000.0
2014-03-25 14:05:00,126.27,126.33,126.27,126.3,27100.0,126.27,126.33,126.27,126.3,27100.0
2014-03-25 14:10:00,126.3,126.41,126.27,126.37,37800.0,126.3,126.41,126.27,126.37,37800.0
2014-03-25 14:15:00,126.38,126.42,126.38,126.41,18600.0,126.38,126.42,126.38,126.41,18600.0
2014-03-25 14:20:00,126.41,126.41,126.34,126.37,19400.0,126.41,126.41,126.34,126.37,19400.0
2014-03-25 14:25:00,126.37,126.38,126.35,126.35,98600.0,126.37,126.38,126.35,126.35,98600.0
2014-03-25 14:30:00,126.36,126.38,126.33,126.36,58900.0,126.36,126.38,126.33,126.36,58900.0
2014-03-25 14:35:00,126.37,126.39,126.32,126.35,38800.0,126.37,126.39,126.32,126.35,38800.0
2014-03-25 14:40:00,126.36,126.39,126.33,126.35,58500.0,126.36,126.39,126.33,126.35,58500.0
2014-03-25 14:45:00,126.35,126.38,126.35,126.38,13800.0,126.35,126.38,126.35,126.38,13800.0
2014-03-25 14:50:00,126.39,126.41,126.36,126.38,88600.0,126.39,126.41,126.36,126.38,88600.0
2014-03-25 14:55:00,126.38,126.4,126.37,126.4,12800.0,126.38,126.4,126.37,126.4,12800.0
2014-03-25 15:00:00,126.39,126.4,126.37,126.37,7300.0,126.39,126.4,126.37,126.37,7300.0
2014-03-25 15:05:00,126.37,126.4,126.36,126.37,32400.0,126.37,126.4,126.36,126.37,32400.0
2014-03-25 15:10:00,126.36,126.39,126.36,126.37,20400.0,126.36,126.39,126.36,126.37,20400.0
2014-03-25 15:15:00,126.37,126.39,126.36,126.38,21600.0,126.37,126.39,126.36,126.38,21600.0
2014-03-25 15:20:00,126.38,126.39,126.37,126.38,19700.0,126.38,126.39,126.37,126.38,19700.0
2014-03-25 15:25:00,126.37,126.41,126.37,126.38,21600.0,126.37,126.41,126.37,126.38,21600.0
2014-03-25 15:30:00,126.38,126.42,126.35,126.39,45600.0,126.38,126.42,126.35,126.39,45600.0
2014-03-25 15:35:00,126.38,126.4,126.34,126.35,43000.0,126.38,126.4,126.34,126.35,43000.0
2014-03-25 15:40:00,126.35,126.39,126.35,126.39,25100.0,126.35,126.39,126.35,126.39,25100.0
2014-03-25 15:45:00,126.39,126.41,126.39,126.4,65300.0,126.39,126.41,126.39,126.4,65300.0
2014-03-25 15:50:00,126.4,126.43,126.39,126.4,82600.0,126.4,126.43,126.39,126.4,82600.0
2014-03-25 15:55:00,126.39,126.4,126.37,126.4,199800.0,126.39,126.4,126.37,126.4,199800.0
2014-03-26 09:30:00,126.27,126.29,126.19,126.2,87800.0,126.27,126.29,126.19,126.2,87800.0
2014-03-26 09:35:00,126.19,126.33,126.14,126.33,73600.0,126.19,126.33,126.14,126.33,73600.0
2014-03-26 09:40:00,126.34,126.38,126.3,126.34,41600.0,126.34,126.38,126.3,126.34,41600.0
2014-03-26 09:45:00,126.31,126.33,126.23,126.26,73500.0,126.31,126.33,126.23,126.26,73500.0
2014-03-26 09:50:00,126.26,126.32,126.24,126.26,30700.0,126.26,126.32,126.24,126.26,30700.0
2014-03-26 09:55:00,126.28,126.29,126.24,126.26,40800.0,126.28,126.29,126.24,126.26,40800.0
2014-03-26 10:00:00,126.27,126.37,126.26,126.36,53600.0,126.27,126.37,126.26,126.36,53600.0
2014-03-26 10:05:00,126.36,126.38,126.27,126.33,82000.0,126.36,126.38,126.27,126.33,82000.0
2014-03-26 10:10:00,126.33,126.36,126.27,126.32,61300.0,126.33,126.36,126.27,126.32,61300.0
2014-03-26 10:15:00,126.31,126.34,126.27,126.29,47300.0,126.31,126.34,126.27,126.29,47300.0
2014-03-26 10:20:00,126.28,126.29,126.22,126.24,28600.0,126.28,126.29,126.22,126.24,28600.0
2014-03-26 10:25:00,126.25,126.26,126.21,126.22,48900.0,126.25,126.26,126.21,126.22,48900.0
2014-03-26 10:30:00,126.23,126.23,126.11,126.19,61000.0,126.23,126.23,126.11,126.19,61000.0
2014-03-26 10:35:00,126.19,126.21,126.03,126.11,63100.0,126.19,126.21,126.03,126.11,63100.0
2014-03-26 10:40:00,126.1,126.11,125.83,125.95,242800.0,126.1,126.11,125.83,125.95,242800.0
2014-03-26 10:45:00,125.96,126.01,125.82,125.83,95400.0,125.96,126.01,125.82,125.83,95400.0
2014-03-26 10:50:00,125.81,125.81,125.28,125.43,863200.0,125.81,125.81,125.28,125.43,863200.0
2014-03-26 10:55:00,125.41,125.6,125.36,125.49,280800.0,125.41,125.6,125.36,125.49,280800.0
2014-03-26 11:00:00,125.46,125.66,125.39,125.62,245700.0,125.46,125.66,125.39,125.62,245700.0
2014-03-26 11:05:00,125.62,125.63,125.47,125.56,136900.0,125.62,125.63,125.47,125.56,136900.0
2014-03-26 11:10:00,125.55,125.56,125.47,125.49,116800.0,125.55,125.56,125.47,125.49,116800.0
2014-03-26 11:15:00,125.49,125.55,125.45,125.53,97500.0,125.49,125.55,125.45,125.53,97500.0
2014-03-26 11:20:00,125.51,125.54,125.44,125.5,64100.0,125.51,125.54,125.44,125.5,64100.0
2014-03-26 11:25:00,125.5,125.75,125.5,125.71,249200.0,125.5,125.75,125.5,125.71,249200.0
2014-03-26 11:30:00,125.7,125.75,125.67,125.7,78500.0,125.7,125.75,125.67,125.7,78500.0
2014-03-26 11:35:00,125.71,125.72,125.62,125.62,70400.0,125.71,125.72,125.62,125.62,70400.0
2014-03-26 11:40:00,125.62,125.75,125.62,125.71,41700.0,125.62,125.75,125.62,125.71,41700.0
2014-03-26 11:45:00,125.71,125.71,125.62,125.63,29300.0,125.71,125.71,125.62,125.63,29300.0
2014-03-26 11:50:00,125.62,125.66,125.57,125.59,59500.0,125.62,125.66,125.57,125.59,59500.0
2014-03-26 11:55:00,125.59,125.64,125.55,125.62,84400.0,125.59,125.64,125.55,125.62,84400.0
2014-03-26 12:00:00,125.61,125.62,125.53,125.55,48600.0,125.61,125.62,125.53,125.55,48600.0
2014-03-26 12:05:00,125.57,125.61,125.53,125.6,31000.0,125.57,125.61,125.53,125.6,31000.0
2014-03-26 12:10:00,125.6,125.65,125.58,125.63,53000.0,125.6,125.65,125.58,125.63,53000.0
2014-03-26 12:15:00,125.64,125.66,125.6,125.63,96500.0,125.64,125.66,125.6,125.63,96500.0
2014-03-26 12:20:00,125.62,125.66,125.6,125.65,35500.0,125.62,125.66,125.6,125.65,35500.0
2014-03-26 12:25:00,125.65,125.67,125.55,125.55,61500.0,125.65,125.67,125.55,125.55,61500.0
2014-03-26 12:30:00,125.55,125.57,125.5,125.55,90400.0,125.55,125.57,125.5,125.55,90400.0
2014-03-26 12:35:00,125.54,125.56,125.49,125.51,51300.0,125.54,125.56,125.49,125.51,51300.0
2014-03-26 12:40:00,125.51,125.51,125.45,125.47,75600.0,125.51,125.51,125.45,125.47,75600.0
2014-03-26 12:45:00,125.45,125.47,125.41,125.45,53200.0,125.45,125.47,125.41,125.45,53200.0
2014-03-26 12:50:00,125.44,125.45,125.36,125.43,123200.0,125.44,125.45,125.36,125.43,123200.0
2014-03-26 12:55:00,125.44,125.45,125.38,125.42,76400.0,125.44,125.45,125.38,125.42,76400.0
2014-03-26 13:00:00,125.41,125.48,125.41,125.47,42300.0,125.41,125.48,125.41,125.47,42300.0
2014-03-26 13:05:00,125.48,125.53,125.47,125.52,39100.0,125.48,125.53,125.47,125.52,39100.0
2014-03-26 13:10:00,125.52,125.52,125.42,125.5,69700.0,125.52,125.52,125.42,125.5,69700.0
2014-03-26 13:15:00,125.49,125.52,125.44,125.52,66900.0,125.49,125.52,125.44,125.52,66900.0
2014-03-26 13:20:00,125.51,125.55,125.5,125.52,60000.0,125.51,125.55,125.5,125.52,60000.0
2014-03-26 13:25:00,125.52,125.57,125.51,125.53,59800.0,125.52,125.57,125.51,125.53,59800.0
2014-03-26 13:30:00,125.54,125.57,125.53,125.57,49500.0,125.54,125.57,125.53,125.57,49500.0
2014-03-26 13:35:00,125.56,125.58,125.53,125.56,89400.0,125.56,125.58,125.53,125.56,89400.0
2014-03-26 13:40:00,125.56,125.65,125.56,125.64,83700.0,125.56,125.65,125.56,125.64,83700.0
2014-03-26 13:45:00,125.64,125.68,125.59,125.65,135400.0,125.64,125.68,125.59,125.65,135400.0
2014-03-26 13:50:00,125.64,125.7,125.61,125.69,111100.0,125.64,125.7,125.61,125.69,111100.0
2014-03-26 13:55:00,125.69,125.71,125.59,125.61,63200.0,125.69,125.71,125.59,125.61,63200.0
2014-03-26 14:00:00,125.6,125.68,125.58,125.67,143000.0,125.6,125.68,125.58,125.67,143000.0
2014-03-26 14:05:00,125.67,125.68,125.57,125.6,70300.0,125.67,125.68,125.57,125.6,70300.0
2014-03-26 14:10:00,125.61,125.61,125.55,125.6,51800.0,125.61,125.61,125.55,125.6,51800.0
2014-03-26 14:15:00,125.59,125.63,125.53,125.61,47200.0,125.59,125.63,125.53,125.61,47200.0
2014-03-26 14:20:00,125.61,125.62,125.56,125.58,40700.0,125.61,125.62,125.56,125.58,40700.0
2014-03-26 14:25:00,125.58,125.61,125.5,125.53,55100.0,125.58,125.61,125.5,125.53,55100.0
2014-03-26 14:30:00,125.53,125.55,125.5,125.52,39900.0,125.53,125.55,125.5,125.52,39900.0
2014-03-26 14:35:00,125.53,125.53,125.5,125.51,18000.0,125.53,125.53,125.5,125.51,18000.0
2014-03-26 14:40:00,125.52,125.54,125.48,125.48,48700.0,125.52,125.54,125.48,125.48,48700.0
2014-03-26 14:45:00,125.47,125.51,125.44,125.47,58800.0,125.47,125.51,125.44,125.47,58800.0
2014-03-26 14:50:00,125.48,125.53,125.46,125.48,28800.0,125.48,125.53,125.46,125.48,28800.0
2014-03-26 14:55:00,125.48,125.55,125.46,125.53,33600.0,125.48,125.55,125.46,125.53,33600.0
2014-03-26 15:00:00,125.54,125.54,125.47,125.52,47200.0,125.54,125.54,125.47,125.52,47200.0
2014-03-26 15:05:00,125.51,125.52,125.46,125.49,46100.0,125.51,125.52,125.46,125.49,46100.0
2014-03-26 15:10:00,125.48,125.48,125.4,125.4,29900.0,125.48,125.48,125.4,125.4,29900.0
2014-03-26 15:15:00,125.39,125.44,125.15,125.23,428200.0,125.39,125.44,125.15,125.23,428200.0
2014-03-26 15:20:00,125.24,125.27,125.18,125.18,99400.0,125.24,125.27,125.18,125.18,99400.0
2014-03-26 15:25:00,125.18,125.21,125.13,125.19,101600.0,125.18,125.21,125.13,125.19,101600.0
2014-03-26 15:30:00,125.19,125.29,125.17,125.29,114400.0,125.19,125.29,125.17,125.29,114400.0
2014-03-26 15:35:00,125.27,125.29,125.2,125.23,103300.0,125.27,125.29,125.2,125.23,103300.0
2014-03-26 15:40:00,125.22,125.24,125.18,125.24,87600.0,125.22,125.24,125.18,125.24,87600.0
2014-03-26 15:45:00,125.23,125.25,125.19,125.2,120700.0,125.23,125.25,125.19,125.2,120700.0
2014-03-26 15:50:00,125.21,125.29,125.2,125.27,268300.0,125.21,125.29,125.2,125.27,268300.0
2014-03-26 15:55:00,125.28,125.44,125.27,125.39,333900.0,125.28,125.44,125.27,125.39,333900.0
2014-03-27 09:30:00,125.06,125.06,124.93,125.04,250300.0,125.06,125.06,124.93,125.04,250300.0
2014-03-27 09:35:00,125.04,125.19,125.04,125.14,328500.0,125.04,125.19,125.04,125.14,328500.0
2014-03-27 09:40:00,125.15,125.15,125.02,125.12,138700.0,125.15,125.15,125.02,125.12,138700.0
2014-03-27 09:45:00,125.12,125.13,125.0,125.08,98900.0,125.12,125.13,125.0,125.08,98900.0
2014-03-27 09:50:00,125.08,125.17,125.07,125.12,115500.0,125.08,125.17,125.07,125.12,115500.0
2014-03-27 09:55:00,125.12,125.16,125.1,125.16,86900.0,125.12,125.16,125.1,125.16,86900.0
2014-03-27 10:00:00,125.16,125.29,125.14,125.24,214400.0,125.16,125.29,125.14,125.24,214400.0
2014-03-27 10:05:00,125.24,125.25,124.94,125.0,219400.0,125.24,125.25,124.94,125.0,219400.0
2014-03-27 10:10:00,125.0,125.05,124.84,125.04,222900.0,125.0,125.05,124.84,125.04,222900.0
2014-03-27 10:15:00,125.04,125.04,124.93,124.95,39400.0,125.04,125.04,124.93,124.95,39400.0
2014-03-27 10:20:00,124.94,124.97,124.88,124.93,85900.0,124.94,124.97,124.88,124.93,85900.0
2014-03-27 10:25:00,124.92,124.95,124.86,124.87,68400.0,124.92,124.95,124.86,124.87,68400.0
2014-03-27 10:30:00,124.88,124.93,124.78,124.91,135800.0,124.88,124.93,124.78,124.91,135800.0
2014-03-27 10:35:00,124.91,124.92,124.77,124.82,185200.0,124.91,124.92,124.77,124.82,185200.0
2014-03-27 10:40:00,124.82,124.91,124.78,124.9,56200.0,124.82,124.91,124.78,124.9,56200.0
2014-03-27 10:45:00,124.89,124.96,124.85,124.93,65500.0,124.89,124.96,124.85,124.93,65500.0
2014-03-27 10:50:00,124.93,124.99,124.93,124.97,73500.0,124.93,124.99,124.93,124.97,73500.0
2014-03-27 10:55:00,124.98,124.98,124.86,124.95,70200.0,124.98,124.98,124.86,124.95,70200.0
2014-03-27 11:00:00,124.96,124.98,124.89,124.9,45600.0,124.96,124.98,124.89,124.9,45600.0
2014-03-27 11:05:00,124.91,125.07,124.88,125.07,86900.0,124.91,125.07,124.88,125.07,86900.0
2014-03-27 11:10:00,125.07,125.12,124.93,124.97,177400.0,125.07,125.12,124.93,124.97,177400.0
2014-03-27 11:15:00,124.96,124.98,124.92,124.98,47500.0,124.96,124.98,124.92,124.98,47500.0
2014-03-27 11:20:00,124.98,124.99,124.83,124.86,80400.0,124.98,124.99,124.83,124.86,80400.0
2014-03-27 11:25:00,124.85,124.86,124.8,124.84,62600.0,124.85,124.86,124.8,124.84,62600.0
2014-03-27 11:30:00,124.84,124.94,124.84,124.92,29900.0,124.84,124.94,124.84,124.92,29900.0
2014-03-27 11:35:00,124.91,124.94,124.83,124.88,87500.0,124.91,124.94,124.83,124.88,87500.0
2014-03-27 11:40:00,124.88,124.94,124.88,124.9,31500.0,124.88,124.94,124.88,124.9,31500.0
2014-03-27 11:45:00,124.9,124.94,124.88,124.92,46100.0,124.9,124.94,124.88,124.92,46100.0
2014-03-27 11:50:00,124.93,124.99,124.9,124.97,40700.0,124.93,124.99,124.9,124.97,40700.0
2014-03-27 11:55:00,124.97,124.98,124.86,124.87,82900.0,124.97,124.98,124.86,124.87,82900.0
2014-03-27 12:00:00,124.88,125.01,124.84,124.89,79400.0,124.88,125.01,124.84,124.89,79400.0
2014-03-27 12:05:00,124.9,124.94,124.87,124.9,34200.0,124.9,124.94,124.87,124.9,34200.0
2014-03-27 12:10:00,124.93,124.93,124.82,124.87,54600.0,124.93,124.93,124.82,124.87,54600.0
2014-03-27 12:15:00,124.88,124.9,124.83,124.83,48600.0,124.88,124.9,124.83,124.83,48600.0
2014-03-27 12:20:00,124.82,124.85,124.82,124.84,31900.0,124.82,124.85,124.82,124.84,31900.0
2014-03-27 12:25:00,124.83,124.88,124.69,124.73,85400.0,124.83,124.88,124.69,124.73,85400.0
2014-03-27 12:30:00,124.72,124.75,124.65,124.71,53400.0,124.72,124.75,124.65,124.71,53400.0
2014-03-27 12:35:00,124.7,124.7,124.6,124.6,101300.0,124.7,124.7,124.6,124.6,101300.0
2014-03-27 12:40:00,124.6,124.63,124.58,124.62,54800.0,124.6,124.63,124.58,124.62,54800.0
2014-03-27 12:45:00,124.62,124.63,124.6,124.63,32800.0,124.62,124.63,124.6,124.63,32800.0
2014-03-27 12:50:00,124.62,124.71,124.62,124.69,72400.0,124.62,124.71,124.62,124.69,72400.0
2014-03-27 12:55:00,124.69,124.73,124.63,124.71,78000.0,124.69,124.73,124.63,124.71,78000.0
2014-03-27 13:00:00,124.71,124.71,124.63,124.64,32000.0,124.71,124.71,124.63,124.64,32000.0
2014-03-27 13:05:00,124.64,124.68,124.6,124.67,33200.0,124.64,124.68,124.6,124.67,33200.0
2014-03-27 13:10:00,124.66,124.69,124.6,124.69,29500.0,124.66,124.69,124.6,124.69,29500.0
2014-03-27 13:15:00,124.69,124.72,124.66,124.68,32900.0,124.69,124.72,124.66,124.68,32900.0
2014-03-27 13:20:00,124.69,124.76,124.69,124.73,12700.0,124.69,124.76,124.69,124.73,12700.0
2014-03-27 13:25:00,124.72,124.74,124.67,124.7,25400.0,124.72,124.74,124.67,124.7,25400.0
2014-03-27 13:30:00,124.7,124.77,124.7,124.76,35800.0,124.7,124.77,124.7,124.76,35800.0
2014-03-27 13:35:00,124.77,124.77,124.69,124.69,37500.0,124.77,124.77,124.69,124.69,37500.0
2014-03-27 13:40:00,124.69,124.7,124.67,124.69,10900.0,124.69,124.7,124.67,124.69,10900.0
2014-03-27 13:45:00,124.7,124.7,124.66,124.67,29100.0,124.7,124.7,124.66,124.67,29100.0
2014-03-27 13:50:00,124.67,124.67,124.61,124.63,20500.0,124.67,124.67,124.61,124.63,20500.0
2014-03-27 13:55:00,124.62,124.62,124.37,124.49,194700.0,124.62,124.62,124.37,124.49,194700.0
2014-03-27 14:00:00,124.48,124.56,124.43,124.54,51300.0,124.48,124.56,124.43,124.54,51300.0
2014-03-27 14:05:00,124.55,124.57,124.51,124.56,32700.0,124.55,124.57,124.51,124.56,32700.0
2014-03-27 14:10:00,124.56,124.57,124.52,124.55,32700.0,124.56,124.57,124.52,124.55,32700.0
2014-03-27 14:15:00,124.54,124.56,124.5,124.53,74900.0,124.54,124.56,124.5,124.53,74900.0
2014-03-27 14:20:00,124.52,124.55,124.51,124.52,31600.0,124.52,124.55,124.51,124.52,31600.0
2014-03-27 14:25:00,124.52,124.54,124.5,124.53,21600.0,124.52,124.54,124.5,124.53,21600.0
2014-03-27 14:30:00,124.52,124.52,124.42,124.48,58000.0,124.52,124.52,124.42,124.48,58000.0
2014-03-27 14:35:00,124.48,124.5,124.46,124.47,20000.0,124.48,124.5,124.46,124.47,20000.0
2014-03-27 14:40:00,124.47,124.48,124.4,124.4,20000.0,124.47,124.48,124.4,124.4,20000.0
2014-03-27 14:45:00,124.39,124.41,124.25,124.26,122000.0,124.39,124.41,124.25,124.26,122000.0
2014-03-27 14:50:00,124.26,124.33,124.24,124.27,36100.0,124.26,124.33,124.24,124.27,36100.0
2014-03-27 14:55:00,124.27,124.31,124.23,124.25,70500.0,124.27,124.31,124.23,124.25,70500.0
2014-03-27 15:00:00,124.25,124.38,124.21,124.38,66600.0,124.25,124.38,124.21,124.38,66600.0
2014-03-27 15:05:00,124.38,124.51,124.37,124.44,119900.0,124.38,124.51,124.37,124.44,119900.0
2014-03-27 15:10:00,124.44,124.55,124.43,124.45,35000.0,124.44,124.55,124.43,124.45,35000.0
2014-03-27 15:15:00,124.46,124.55,124.45,124.45,46900.0,124.46,124.55,124.45,124.45,46900.0
2014-03-27 15:20:00,124.45,124.51,124.44,124.45,55100.0,124.45,124.51,124.44,124.45,55100.0
2014-03-27 15:25:00,124.46,124.53,124.46,124.52,143800.0,124.46,124.53,124.46,124.52,143800.0
2014-03-27 15:30:00,124.52,124.56,124.48,124.53,136800.0,124.52,124.56,124.48,124.53,136800.0
2014-03-27 15:35:00,124.52,124.57,124.5,124.56,84200.0,124.52,124.57,124.5,124.56,84200.0
2014-03-27 15:40:00,124.56,124.65,124.55,124.62,172100.0,124.56,124.65,124.55,124.62,172100.0
2014-03-27 15:45:00,124.62,124.64,124.57,124.64,82000.0,124.62,124.64,124.57,124.64,82000.0
2014-03-27 15:50:00,124.63,124.65,124.54,124.56,237200.0,124.63,124.65,124.54,124.56,237200.0
2014-03-27 15:55:00,124.55,124.65,124.55,124.56,330100.0,124.55,124.65,124.55,124.56,330100.0
2014-03-28 09:30:00,124.23,124.49,124.21,124.29,227000.0,124.23,124.49,124.21,124.29,227000.0
2014-03-28 09:35:00,124.27,124.27,124.04,124.05,179000.0,124.27,124.27,124.04,124.05,179000.0
2014-03-28 09:40:00,124.06,124.14,123.98,124.01,147700.0,124.06,124.14,123.98,124.01,147700.0
2014-03-28 09:45:00,124.01,124.04,123.88,124.03,352200.0,124.01,124.04,123.88,124.03,352200.0
2014-03-28 09:50:00,124.03,124.12,124.01,124.12,86600.0,124.03,124.12,124.01,124.12,86600.0
2014-03-28 09:55:00,124.12,124.71,124.08,124.63,442400.0,124.12,124.71,124.08,124.63,442400.0
2014-03-28 10:00:00,124.63,124.63,124.46,124.51,337100.0,124.63,124.63,124.46,124.51,337100.0
2014-03-28 10:05:00,124.51,124.82,124.48,124.76,189700.0,124.51,124.82,124.48,124.76,189700.0
2014-03-28 10:10:00,124.76,124.92,124.61,124.71,319800.0,124.76,124.92,124.61,124.71,319800.0
2014-03-28 10:15:00,124.7,124.75,124.63,124.69,126800.0,124.7,124.75,124.63,124.69,126800.0
2014-03-28 10:20:00,124.7,124.75,124.59,124.75,126500.0,124.7,124.75,124.59,124.75,126500.0
2014-03-28 10:25:00,124.76,124.86,124.75,124.83,104500.0,124.76,124.86,124.75,124.83,104500.0
2014-03-28 10:30:00,124.83,124.85,124.69,124.75,61200.0,124.83,124.85,124.69,124.75,61200.0
2014-03-28 10:35:00,124.75,124.81,124.62,124.62,116300.0,124.75,124.81,124.62,124.62,116300.0
2014-03-28 10:40:00,124.62,124.69,124.59,124.61,105000.0,124.62,124.69,124.59,124.61,105000.0
2014-03-28 10:45:00,124.6,124.87,124.6,124.83,68200.0,124.6,124.87,124.6,124.83,68200.0
2014-03-28 10:50:00,124.82,124.96,124.77,124.81,131900.0,124.82,124.96,124.77,124.81,131900.0
2014-03-28 10:55:00,124.8,124.87,124.74,124.76,88800.0,124.8,124.87,124.74,124.76,88800.0
2014-03-28 11:00:00,124.76,124.84,124.75,124.82,79000.0,124.76,124.84,124.75,124.82,79000.0
2014-03-28 11:05:00,124.79,124.86,124.77,124.85,49400.0,124.79,124.86,124.77,124.85,49400.0
2014-03-28 11:10:00,124.85,124.85,124.76,124.76,66900.0,124.85,124.85,124.76,124.76,66900.0
2014-03-28 11:15:00,124.78,124.79,124.61,124.67,76300.0,124.78,124.79,124.61,124.67,76300.0
2014-03-28 11:20:00,124.63,124.76,124.58,124.69,130100.0,124.63,124.76,124.58,124.69,130100.0
2014-03-28 11:25:00,124.68,124.68,124.55,124.64,80900.0,124.68,124.68,124.55,124.64,80900.0
2014-03-28 11:30:00,124.64,124.68,124.56,124.6,68600.0,124.64,124.68,124.56,124.6,68600.0
2014-03-28 11:35:00,124.6,124.65,124.52,124.6,100000.0,124.6,124.65,124.52,124.6,100000.0
2014-03-28 11:40:00,124.61,124.64,124.56,124.57,73800.0,124.61,124.64,124.56,124.57,73800.0
2014-03-28 11:45:00,124.57,124.59,124.45,124.49,80800.0,124.57,124.59,124.45,124.49,80800.0
2014-03-28 11:50:00,124.49,124.59,124.48,124.52,59800.0,124.49,124.59,124.48,124.52,59800.0
2014-03-28 11:55:00,124.53,124.54,124.36,124.4,63400.0,124.53,124.54,124.36,124.4,63400.0
2014-03-28 12:00:00,124.39,124.4,124.26,124.39,220800.0,124.39,124.4,124.26,124.39,220800.0
2014-03-28 12:05:00,124.38,124.38,124.28,124.34,136900.0,124.38,124.38,124.28,124.34,136900.0
2014-03-28 12:10:00,124.34,124.47,124.32,124.47,113000.0,124.34,124.47,124.32,124.47,113000.0
2014-03-28 12:15:00,124.47,124.48,124.37,124.37,24800.0,124.47,124.48,124.37,124.37,24800.0
2014-03-28 12:20:00,124.37,124.56,124.33,124.54,135600.0,124.37,124.56,124.33,124.54,135600.0
2014-03-28 12:25:00,124.53,124.59,124.48,124.57,54600.0,124.53,124.59,124.48,124.57,54600.0
2014-03-28 12:30:00,124.57,124.57,124.47,124.54,60700.0,124.57,124.57,124.47,124.54,60700.0
2014-03-28 12:35:00,124.55,124.56,124.49,124.56,40400.0,124.55,124.56,124.49,124.56,40400.0
2014-03-28 12:40:00,124.56,124.67,124.56,124.63,43200.0,124.56,124.67,124.56,124.63,43200.0
2014-03-28 12:45:00,124.62,124.62,124.55,124.55,43900.0,124.62,124.62,124.55,124.55,43900.0
2014-03-28 12:50:00,124.57,124.62,124.56,124.61,14800.0,124.57,124.62,124.56,124.61,14800.0
2014-03-28 12:55:00,124.6,124.69,124.58,124.61,63300.0,124.6,124.69,124.58,124.61,63300.0
2014-03-28 13:00:00,124.61,124.66,124.52,124.53,72000.0,124.61,124.66,124.52,124.53,72000.0
2014-03-28 13:05:00,124.52,124.56,124.46,124.47,34900.0,124.52,124.56,124.46,124.47,34900.0
2014-03-28 13:10:00,124.45,124.54,124.44,124.53,29900.0,124.45,124.54,124.44,124.53,29900.0
2014-03-28 13:15:00,124.53,124.54,124.49,124.52,21300.0,124.53,124.54,124.49,124.52,21300.0
2014-03-28 13:20:00,124.54,124.64,124.54,124.6,25700.0,124.54,124.64,124.54,124.6,25700.0
2014-03-28 13:25:00,124.59,124.7,124.57,124.7,22600.0,124.59,124.7,124.57,124.7,22600.0
2014-03-28 13:30:00,124.7,124.77,124.61,124.75,74400.0,124.7,124.77,124.61,124.75,74400.0
2014-03-28 13:35:00,124.74,124.75,124.67,124.73,23800.0,124.74,124.75,124.67,124.73,23800.0
2014-03-28 13:40:00,124.72,124.72,124.64,124.64,28900.0,124.72,124.72,124.64,124.64,28900.0
2014-03-28 13:45:00,124.64,124.7,124.63,124.68,18500.0,124.64,124.7,124.63,124.68,18500.0
2014-03-28 13:50:00,124.68,124.69,124.63,124.65,40700.0,124.68,124.69,124.63,124.65,40700.0
2014-03-28 13:55:00,124.66,124.69,124.58,124.58,24200.0,124.66,124.69,124.58,124.58,24200.0
2014-03-28 14:00:00,124.58,124.69,124.57,124.68,16700.0,124.58,124.69,124.57,124.68,16700.0
2014-03-28 14:05:00,124.69,124.74,124.64,124.64,42000.0,124.69,124.74,124.64,124.64,42000.0
2014-03-28 14:10:00,124.63,124.69,124.58,124.67,35700.0,124.63,124.69,124.58,124.67,35700.0
2014-03-28 14:15:00,124.66,124.66,124.59,124.62,15900.0,124.66,124.66,124.59,124.62,15900.0
2014-03-28 14:20:00,124.62,124.67,124.62,124.67,8300.0,124.62,124.67,124.62,124.67,8300.0
2014-03-28 14:25:00,124.66,124.7,124.65,124.69,30900.0,124.66,124.7,124.65,124.69,30900.0
2014-03-28 14:30:00,124.69,124.75,124.68,124.72,30100.0,124.69,124.75,124.68,124.72,30100.0
2014-03-28 14:35:00,124.71,124.74,124.69,124.72,19900.0,124.71,124.74,124.69,124.72,19900.0
2014-03-28 14:40:00,124.73,124.73,124.66,124.7,30700.0,124.73,124.73,124.66,124.7,30700.0
2014-03-28 14:45:00,124.7,124.71,124.67,124.7,20400.0,124.7,124.71,124.67,124.7,20400.0
2014-03-28 14:50:00,124.7,124.71,124.68,124.7,6300.0,124.7,124.71,124.68,124.7,6300.0
2014-03-28 14:55:00,124.71,124.71,124.64,124.69,62800.0,124.71,124.71,124.64,124.69,62800.0
2014-03-28 15:00:00,124.69,124.7,124.64,124.64,15100.0,124.69,124.7,124.64,124.64,15100.0
2014-03-28 15:05:00,124.64,124.67,124.6,124.63,21800.0,124.64,124.67,124.6,124.63,21800.0
2014-03-28 15:10:00,124.62,124.65,124.62,124.63,18400.0,124.62,124.65,124.62,124.63,18400.0
2014-03-28 15:15:00,124.62,124.64,124.6,124.62,14700.0,124.62,124.64,124.6,124.62,14700.0
2014-03-28 15:20:00,124.61,124.61,124.52,124.58,55000.0,124.61,124.61,124.52,124.58,55000.0
2014-03-28 15:25:00,124.58,124.6,124.57,124.59,18500.0,124.58,124.6,124.57,124.59,18500.0
2014-03-28 15:30:00,124.59,124.64,124.58,124.59,42300.0,124.59,124.64,124.58,124.59,42300.0
2014-03-28 15:35:00,124.6,124.64,124.6,124.6,22300.0,124.6,124.64,124.6,124.6,22300.0
2014-03-28 15:40:00,124.6,124.61,124.56,124.57,86400.0,124.6,124.61,124.56,124.57,86400.0
2014-03-28 15:45:00,124.56,124.63,124.55,124.62,35300.0,124.56,124.63,124.55,124.62,35300.0
2014-03-28 15:50:00,124.61,124.62,124.55,124.57,66600.0,124.61,124.62,124.55,124.57,66600.0
2014-03-28 15:55:00,124.56,124.6,124.56,124.56,151400.0,124.56,124.6,124.56,124.56,151400.0
2014-03-31 09:30:00,124.52,124.52,124.18,124.25,548600.0,124.52,124.52,124.18,124.25,548600.0
2014-03-31 09:35:00,124.24,124.25,124.14,124.21,295800.0,124.24,124.25,124.14,124.21,295800.0
2014-03-31 09:40:00,124.21,124.49,124.17,124.43,301500.0,124.21,124.49,124.17,124.43,301500.0
2014-03-31 09:45:00,124.43,124.53,124.35,124.45,242200.0,124.43,124.53,124.35,124.45,242200.0
2014-03-31 09:50:00,124.45,124.53,124.26,124.52,401200.0,124.45,124.53,124.26,124.52,401200.0
2014-03-31 09:55:00,124.52,124.58,124.33,124.56,379900.0,124.52,124.58,124.33,124.56,379900.0
2014-03-31 10:00:00,124.55,124.6,124.46,124.58,163300.0,124.55,124.6,124.46,124.58,163300.0
2014-03-31 10:05:00,124.59,124.79,124.55,124.71,377300.0,124.59,124.79,124.55,124.71,377300.0
2014-03-31 10:10:00,124.71,124.74,124.61,124.71,84200.0,124.71,124.74,124.61,124.71,84200.0
2014-03-31 10:15:00,124.71,124.74,124.56,124.6,271600.0,124.71,124.74,124.56,124.6,271600.0
2014-03-31 10:20:00,124.6,124.67,124.57,124.58,81900.0,124.6,124.67,124.57,124.58,81900.0
2014-03-31 10:25:00,124.6,124.65,124.48,124.48,86500.0,124.6,124.65,124.48,124.48,86500.0
2014-03-31 10:30:00,124.49,124.6,124.44,124.57,112500.0,124.49,124.6,124.44,124.57,112500.0
2014-03-31 10:35:00,124.58,124.64,124.58,124.58,41900.0,124.58,124.64,124.58,124.58,41900.0
2014-03-31 10:40:00,124.59,124.62,124.54,124.54,45700.0,124.59,124.62,124.54,124.54,45700.0
2014-03-31 10:45:00,124.54,124.54,124.48,124.53,75500.0,124.54,124.54,124.48,124.53,75500.0
2014-03-31 10:50:00,124.53,124.53,124.47,124.5,54500.0,124.53,124.53,124.47,124.5,54500.0
2014-03-31 10:55:00,124.5,124.51,124.34,124.44,76900.0,124.5,124.51,124.34,124.44,76900.0
2014-03-31 11:00:00,124.45,124.45,124.32,124.35,40800.0,124.45,124.45,124.32,124.35,40800.0
2014-03-31 11:05:00,124.33,124.34,124.1,124.19,238400.0,124.33,124.34,124.1,124.19,238400.0
2014-03-31 11:10:00,124.19,124.26,124.18,124.2,45000.0,124.19,124.26,124.18,124.2,45000.0
2014-03-31 11:15:00,124.21,124.23,124.11,124.14,56100.0,124.21,124.23,124.11,124.14,56100.0
2014-03-31 11:20:00,124.14,124.16,124.0,124.1,143000.0,124.14,124.16,124.0,124.1,143000.0
2014-03-31 11:25:00,124.1,124.17,124.04,124.04,100700.0,124.1,124.17,124.04,124.04,100700.0
2014-03-31 11:30:00,124.04,124.14,124.0,124.11,85700.0,124.04,124.14,124.0,124.11,85700.0
2014-03-31 11:35:00,124.11,124.17,124.06,124.17,59600.0,124.11,124.17,124.06,124.17,59600.0
2014-03-31 11:40:00,124.17,124.26,124.17,124.26,75300.0,124.17,124.26,124.17,124.26,75300.0
2014-03-31 11:45:00,124.27,124.28,124.16,124.19,34100.0,124.27,124.28,124.16,124.19,34100.0
2014-03-31 11:50:00,124.17,124.2,124.08,124.08,36800.0,124.17,124.2,124.08,124.08,36800.0
2014-03-31 11:55:00,124.08,124.15,124.07,124.13,61800.0,124.08,124.15,124.07,124.13,61800.0
2014-03-31 12:00:00,124.13,124.22,124.08,124.18,31300.0,124.13,124.22,124.08,124.18,31300.0
2014-03-31 12:05:00,124.17,124.21,124.11,124.14,24100.0,124.17,124.21,124.11,124.14,24100.0
2014-03-31 12:10:00,124.14,124.17,124.11,124.16,24400.0,124.14,124.17,124.11,124.16,24400.0
2014-03-31 12:15:00,124.16,124.19,124.12,124.15,26400.0,124.16,124.19,124.12,124.15,26400.0
2014-03-31 12:20:00,124.14,124.14,124.04,124.09,29200.0,124.14,124.14,124.04,124.09,29200.0
2014-03-31 12:25:00,124.09,124.09,123.91,123.96,192300.0,124.09,124.09,123.91,123.96,192300.0
2014-03-31 12:30:00,123.96,124.04,123.96,124.03,54100.0,123.96,124.04,123.96,124.03,54100.0
2014-03-31 12:35:00,124.03,124.04,123.93,123.94,83400.0,124.03,124.04,123.93,123.94,83400.0
2014-03-31 12:40:00,123.95,123.99,123.92,123.95,76400.0,123.95,123.99,123.92,123.95,76400.0
2014-03-31 12:45:00,123.94,124.01,123.91,123.96,34500.0,123.94,124.01,123.91,123.96,34500.0
2014-03-31 12:50:00,123.96,124.01,123.96,124.0,22600.0,123.96,124.01,123.96,124.0,22600.0
2014-03-31 12:55:00,124.0,124.06,123.95,123.98,55100.0,124.0,124.06,123.95,123.98,55100.0
2014-03-31 13:00:00,123.98,124.32,123.96,124.01,355300.0,123.98,124.32,123.96,124.01,355300.0
2014-03-31 13:05:00,124.01,124.02,123.81,123.85,167600.0,124.01,124.02,123.81,123.85,167600.0
2014-03-31 13:10:00,123.87,123.88,123.82,123.84,59200.0,123.87,123.88,123.82,123.84,59200.0
2014-03-31 13:15:00,123.84,123.89,123.77,123.85,236500.0,123.84,123.89,123.77,123.85,236500.0
2014-03-31 13:20:00,123.85,123.86,123.7,123.74,83000.0,123.85,123.86,123.7,123.74,83000.0
2014-03-31 13:25:00,123.75,123.75,123.59,123.64,132500.0,123.75,123.75,123.59,123.64,132500.0
2014-03-31 13:30:00,123.64,123.72,123.62,123.68,71900.0,123.64,123.72,123.62,123.68,71900.0
2014-03-31 13:35:00,123.68,123.74,123.65,123.71,62800.0,123.68,123.74,123.65,123.71,62800.0
2014-03-31 13:40:00,123.72,123.77,123.69,123.77,69300.0,123.72,123.77,123.69,123.77,69300.0
2014-03-31 13:45:00,123.76,123.77,123.72,123.73,38300.0,123.76,123.77,123.72,123.73,38300.0
2014-03-31 13:50:00,123.74,123.77,123.72,123.72,16400.0,123.74,123.77,123.72,123.72,16400.0
2014-03-31 13:55:00,123.72,123.75,123.57,123.63,125100.0,123.72,123.75,123.57,123.63,125100.0
2014-03-31 14:00:00,123.63,123.67,123.61,123.64,61800.0,123.63,123.67,123.61,123.64,61800.0
2014-03-31 14:05:00,123.64,123.69,123.64,123.67,46100.0,123.64,123.69,123.64,123.67,46100.0
2014-03-31 14:10:00,123.67,123.77,123.67,123.77,81000.0,123.67,123.77,123.67,123.77,81000.0
2014-03-31 14:15:00,123.76,123.79,123.73,123.74,38900.0,123.76,123.79,123.73,123.74,38900.0
2014-03-31 14:20:00,123.74,123.82,123.7,123.76,85300.0,123.74,123.82,123.7,123.76,85300.0
2014-03-31 14:25:00,123.76,123.77,123.68,123.75,48300.0,123.76,123.77,123.68,123.75,48300.0
2014-03-31 14:30:00,123.74,123.77,123.72,123.74,14400.0,123.74,123.77,123.72,123.74,14400.0
2014-03-31 14:35:00,123.75,123.77,123.72,123.72,34200.0,123.75,123.77,123.72,123.72,34200.0
2014-03-31 14:40:00,123.72,123.73,123.67,123.68,46200.0,123.72,123.73,123.67,123.68,46200.0
2014-03-31 14:45:00,123.69,123.74,123.68,123.73,48200.0,123.69,123.74,123.68,123.73,48200.0
2014-03-31 14:50:00,123.72,123.72,123.64,123.66,62000.0,123.72,123.72,123.64,123.66,62000.0
2014-03-31 14:55:00,123.67,123.69,123.65,123.69,42400.0,123.67,123.69,123.65,123.69,42400.0
2014-03-31 15:00:00,123.68,123.71,123.61,123.68,84900.0,123.68,123.71,123.61,123.68,84900.0
2014-03-31 15:05:00,123.69,123.7,123.65,123.69,72500.0,123.69,123.7,123.65,123.69,72500.0
2014-03-31 15:10:00,123.69,123.73,123.69,123.69,38400.0,123.69,123.73,123.69,123.69,38400.0
2014-03-31 15:15:00,123.69,123.7,123.64,123.66,97800.0,123.69,123.7,123.64,123.66,97800.0
2014-03-31 15:20:00,123.66,123.72,123.64,123.66,60100.0,123.66,123.72,123.64,123.66,60100.0
2014-03-31 15:25:00,123.66,123.67,123.61,123.65,71100.0,123.66,123.67,123.61,123.65,71100.0
2014-03-31 15:30:00,123.66,123.67,123.61,123.62,78000.0,123.66,123.67,123.61,123.62,78000.0
2014-03-31 15:35:00,123.63,123.64,123.58,123.59,96700.0,123.63,123.64,123.58,123.59,96700.0
2014-03-31 15:40:00,123.58,123.63,123.58,123.59,122100.0,123.58,123.63,123.58,123.59,122100.0
2014-03-31 15:45:00,123.59,123.67,123.59,123.67,115500.0,123.59,123.67,123.59,123.67,115500.0
2014-03-31 15:50:00,123.67,123.77,123.66,123.7,244600.0,123.67,123.77,123.66,123.7,244600.0
2014-03-31 15:55:00,123.71,123.75,123.61,123.62,704100.0,123.71,123.75,123.61,123.62,704100.0
2014-04-01 09:30:00,123.71,123.78,123.66,123.71,177700.0,123.71,123.78,123.66,123.71,177700.0
2014-04-01 09:35:00,123.71,123.74,123.69,123.72,153000.0,123.71,123.74,123.69,123.72,153000.0
2014-04-01 09:40:00,123.72,123.85,123.72,123.81,171600.0,123.72,123.85,123.72,123.81,171600.0
2014-04-01 09:45:00,123.81,123.85,123.76,123.78,36700.0,123.81,123.85,123.76,123.78,36700.0
2014-04-01 09:50:00,123.78,123.81,123.76,123.78,32500.0,123.78,123.81,123.76,123.78,32500.0
2014-04-01 09:55:00,123.77,123.78,123.67,123.69,125000.0,123.77,123.78,123.67,123.69,125000.0
2014-04-01 10:00:00,123.7,123.82,123.66,123.79,158300.0,123.7,123.82,123.66,123.79,158300.0
2014-04-01 10:05:00,123.78,123.8,123.73,123.79,64700.0,123.78,123.8,123.73,123.79,64700.0
2014-04-01 10:10:00,123.79,123.79,123.45,123.49,253900.0,123.79,123.79,123.45,123.49,253900.0
2014-04-01 10:15:00,123.49,123.51,123.37,123.37,143100.0,123.49,123.51,123.37,123.37,143100.0
2014-04-01 10:20:00,123.37,123.38,123.3,123.36,91600.0,123.37,123.38,123.3,123.36,91600.0
2014-04-01 10:25:00,123.36,123.45,123.36,123.43,85300.0,123.36,123.45,123.36,123.43,85300.0
2014-04-01 10:30:00,123.44,123.47,123.42,123.43,62900.0,123.44,123.47,123.42,123.43,62900.0
2014-04-01 10:35:00,123.44,123.59,123.43,123.52,146900.0,123.44,123.59,123.43,123.52,146900.0
2014-04-01 10:40:00,123.52,123.53,123.46,123.51,59800.0,123.52,123.53,123.46,123.51,59800.0
2014-04-01 10:45:00,123.52,123.56,123.47,123.47,38800.0,123.52,123.56,123.47,123.47,38800.0
2014-04-01 10:50:00,123.48,123.49,123.41,123.42,46500.0,123.48,123.49,123.41,123.42,46500.0
2014-04-01 10:55:00,123.43,123.44,123.27,123.28,86100.0,123.43,123.44,123.27,123.28,86100.0
2014-04-01 11:00:00,123.29,123.39,123.22,123.32,115200.0,123.29,123.39,123.22,123.32,115200.0
2014-04-01 11:05:00,123.34,123.38,123.32,123.33,42900.0,123.34,123.38,123.32,123.33,42900.0
2014-04-01 11:10:00,123.32,123.44,123.32,123.43,24700.0,123.32,123.44,123.32,123.43,24700.0
2014-04-01 11:15:00,123.44,123.46,123.34,123.42,102200.0,123.44,123.46,123.34,123.42,102200.0
2014-04-01 11:20:00,123.42,123.48,123.4,123.43,85600.0,123.42,123.48,123.4,123.43,85600.0
2014-04-01 11:25:00,123.44,123.48,123.42,123.46,32500.0,123.44,123.48,123.42,123.46,32500.0
2014-04-01 11:30:00,123.46,123.53,123.45,123.48,84800.0,123.46,123.53,123.45,123.48,84800.0
2014-04-01 11:35:00,123.47,123.47,123.37,123.37,45200.0,123.47,123.47,123.37,123.37,45200.0
2014-04-01 11:40:00,123.37,123.41,123.29,123.33,110400.0,123.37,123.41,123.29,123.33,110400.0
2014-04-01 11:45:00,123.34,123.34,123.3,123.34,39900.0,123.34,123.34,123.3,123.34,39900.0
2014-04-01 11:50:00,123.33,123.39,123.31,123.34,155300.0,123.33,123.39,123.31,123.34,155300.0
2014-04-01 11:55:00,123.34,123.42,123.34,123.38,42600.0,123.34,123.42,123.34,123.38,42600.0
2014-04-01 12:00:00,123.39,123.48,123.38,123.44,74700.0,123.39,123.48,123.38,123.44,74700.0
2014-04-01 12:05:00,123.43,123.45,123.4,123.43,17700.0,123.43,123.45,123.4,123.43,17700.0
2014-04-01 12:10:00,123.42,123.46,123.4,123.44,25300.0,123.42,123.46,123.4,123.44,25300.0
2014-04-01 12:15:00,123.44,123.45,123.38,123.41,96300.0,123.44,123.45,123.38,123.41,96300.0
2014-04-01 12:20:00,123.4,123.42,123.38,123.41,32300.0,123.4,123.42,123.38,123.41,32300.0
2014-04-01 12:25:00,123.41,123.47,123.39,123.45,25700.0,123.41,123.47,123.39,123.45,25700.0
2014-04-01 12:30:00,123.45,123.45,123.4,123.43,35700.0,123.45,123.45,123.4,123.43,35700.0
2014-04-01 12:35:00,123.42,123.42,123.35,123.35,31900.0,123.42,123.42,123.35,123.35,31900.0
2014-04-01 12:40:00,123.36,123.38,123.33,123.34,25300.0,123.36,123.38,123.33,123.34,25300.0
2014-04-01 12:45:00,123.34,123.36,123.31,123.34,62500.0,123.34,123.36,123.31,123.34,62500.0
2014-04-01 12:50:00,123.35,123.35,123.32,123.32,40800.0,123.35,123.35,123.32,123.32,40800.0
2014-04-01 12:55:00,123.33,123.36,123.33,123.36,26700.0,123.33,123.36,123.33,123.36,26700.0
2014-04-01 13:00:00,123.36,123.42,123.3,123.4,117400.0,123.36,123.42,123.3,123.4,117400.0
2014-04-01 13:05:00,123.39,123.44,123.39,123.39,24800.0,123.39,123.44,123.39,123.39,24800.0
2014-04-01 13:10:00,123.41,123.42,123.34,123.35,25400.0,123.41,123.42,123.34,123.35,25400.0
2014-04-01 13:15:00,123.35,123.36,123.26,123.31,35500.0,123.35,123.36,123.26,123.31,35500.0
2014-04-01 13:20:00,123.31,123.32,123.27,123.29,32400.0,123.31,123.32,123.27,123.29,32400.0
2014-04-01 13:25:00,123.28,123.33,123.27,123.28,22400.0,123.28,123.33,123.27,123.28,22400.0
2014-04-01 13:30:00,123.28,123.35,123.28,123.34,22500.0,123.28,123.35,123.28,123.34,22500.0
2014-04-01 13:35:00,123.35,123.36,123.32,123.32,28400.0,123.35,123.36,123.32,123.32,28400.0
2014-04-01 13:40:00,123.32,123.33,123.26,123.28,26700.0,123.32,123.33,123.26,123.28,26700.0
2014-04-01 13:45:00,123.29,123.29,123.25,123.27,28200.0,123.29,123.29,123.25,123.27,28200.0
2014-04-01 13:50:00,123.27,123.36,123.27,123.35,27200.0,123.27,123.36,123.27,123.35,27200.0
2014-04-01 13:55:00,123.34,123.35,123.26,123.26,25700.0,123.34,123.35,123.26,123.26,25700.0
2014-04-01 14:00:00,123.26,123.28,123.17,123.21,48800.0,123.26,123.28,123.17,123.21,48800.0
2014-04-01 14:05:00,123.21,123.23,123.11,123.11,128200.0,123.21,123.23,123.11,123.11,128200.0
2014-04-01 14:10:00,123.11,123.24,123.11,123.2,50600.0,123.11,123.24,123.11,123.2,50600.0
2014-04-01 14:15:00,123.21,123.22,123.16,123.19,31900.0,123.21,123.22,123.16,123.19,31900.0
2014-04-01 14:20:00,123.2,123.24,123.16,123.17,28300.0,123.2,123.24,123.16,123.17,28300.0
2014-04-01 14:25:00,123.16,123.2,123.14,123.16,52100.0,123.16,123.2,123.14,123.16,52100.0
2014-04-01 14:30:00,123.16,123.2,123.12,123.13,73300.0,123.16,123.2,123.12,123.13,73300.0
2014-04-01 14:35:00,123.13,123.16,123.11,123.13,25900.0,123.13,123.16,123.11,123.13,25900.0
2014-04-01 14:40:00,123.14,123.22,123.13,123.21,35400.0,123.14,123.22,123.13,123.21,35400.0
2014-04-01 14:45:00,123.21,123.22,123.15,123.19,45900.0,123.21,123.22,123.15,123.19,45900.0
2014-04-01 14:50:00,123.19,123.2,123.16,123.16,34400.0,123.19,123.2,123.16,123.16,34400.0
2014-04-01 14:55:00,123.17,123.21,123.15,123.2,40900.0,123.17,123.21,123.15,123.2,40900.0
2014-04-01 15:00:00,123.2,123.3,123.18,123.26,110200.0,123.2,123.3,123.18,123.26,110200.0
2014-04-01 15:05:00,123.26,123.42,123.25,123.41,76500.0,123.26,123.42,123.25,123.41,76500.0
2014-04-01 15:10:00,123.41,123.42,123.36,123.37,22000.0,123.41,123.42,123.36,123.37,22000.0
2014-04-01 15:15:00,123.36,123.39,123.34,123.35,23800.0,123.36,123.39,123.34,123.35,23800.0
2014-04-01 15:20:00,123.35,123.38,123.34,123.36,15100.0,123.35,123.38,123.34,123.36,15100.0
2014-04-01 15:25:00,123.36,123.36,123.29,123.32,76000.0,123.36,123.36,123.29,123.32,76000.0
2014-04-01 15:30:00,123.32,123.38,123.3,123.36,35000.0,123.32,123.38,123.3,123.36,35000.0
2014-04-01 15:35:00,123.37,123.39,123.33,123.35,65500.0,123.37,123.39,123.33,123.35,65500.0
2014-04-01 15:40:00,123.36,123.37,123.29,123.33,85400.0,123.36,123.37,123.29,123.33,85400.0
2014-04-01 15:45:00,123.32,123.33,123.28,123.3,99800.0,123.32,123.33,123.28,123.3,99800.0
2014-04-01 15:50:00,123.29,123.34,123.28,123.34,126600.0,123.29,123.34,123.28,123.34,126600.0
2014-04-01 15:55:00,123.34,123.41,123.33,123.4,284900.0,123.34,123.41,123.33,123.4,284900.0
2014-04-02 09:30:00,124.41,124.53,124.4,124.46,185300.0,124.41,124.53,124.4,124.46,185300.0
2014-04-02 09:35:00,124.46,124.53,124.43,124.52,77800.0,124.46,124.53,124.43,124.52,77800.0
2014-04-02 09:40:00,124.52,124.57,124.44,124.57,80100.0,124.52,124.57,124.44,124.57,80100.0
2014-04-02 09:45:00,124.58,124.66,124.55,124.62,118800.0,124.58,124.66,124.55,124.62,118800.0
2014-04-02 09:50:00,124.62,124.75,124.53,124.65,104400.0,124.62,124.75,124.53,124.65,104400.0
2014-04-02 09:55:00,124.65,124.67,124.59,124.63,47300.0,124.65,124.67,124.59,124.63,47300.0
2014-04-02 10:00:00,124.63,124.64,124.45,124.47,166700.0,124.63,124.64,124.45,124.47,166700.0
2014-04-02 10:05:00,124.47,124.49,124.4,124.41,109800.0,124.47,124.49,124.4,124.41,109800.0
2014-04-02 10:10:00,124.41,124.47,124.41,124.43,63300.0,124.41,124.47,124.41,124.43,63300.0
2014-04-02 10:15:00,124.43,124.53,124.41,124.52,35200.0,124.43,124.53,124.41,124.52,35200.0
2014-04-02 10:20:00,124.53,124.59,124.51,124.54,59500.0,124.53,124.59,124.51,124.54,59500.0
2014-04-02 10:25:00,124.53,124.58,124.47,124.53,35000.0,124.53,124.58,124.47,124.53,35000.0
2014-04-02 10:30:00,124.54,124.57,124.5,124.54,43000.0,124.54,124.57,124.5,124.54,43000.0
2014-04-02 10:35:00,124.55,124.55,124.42,124.44,73000.0,124.55,124.55,124.42,124.44,73000.0
2014-04-02 10:40:00,124.44,124.47,124.42,124.47,49500.0,124.44,124.47,124.42,124.47,49500.0
2014-04-02 10:45:00,124.48,124.48,124.4,124.44,46800.0,124.48,124.48,124.4,124.44,46800.0
2014-04-02 10:50:00,124.43,124.53,124.42,124.52,38100.0,124.43,124.53,124.42,124.52,38100.0
2014-04-02 10:55:00,124.51,124.52,124.47,124.49,31100.0,124.51,124.52,124.47,124.49,31100.0
2014-04-02 11:00:00,124.48,124.54,124.43,124.45,80900.0,124.48,124.54,124.43,124.45,80900.0
2014-04-02 11:05:00,124.44,124.46,124.4,124.42,41900.0,124.44,124.46,124.4,124.42,41900.0
2014-04-02 11:10:00,124.42,124.55,124.41,124.55,57400.0,124.42,124.55,124.41,124.55,57400.0
2014-04-02 11:15:00,124.54,124.63,124.53,124.54,77500.0,124.54,124.63,124.53,124.54,77500.0
2014-04-02 11:20:00,124.54,124.65,124.54,124.63,67400.0,124.54,124.65,124.54,124.63,67400.0
2014-04-02 11:25:00,124.64,124.74,124.59,124.63,113700.0,124.64,124.74,124.59,124.63,113700.0
2014-04-02 11:30:00,124.64,124.65,124.55,124.61,68000.0,124.64,124.65,124.55,124.61,68000.0
2014-04-02 11:35:00,124.62,124.63,124.53,124.55,39500.0,124.62,124.63,124.53,124.55,39500.0
2014-04-02 11:40:00,124.55,124.66,124.54,124.66,47400.0,124.55,124.66,124.54,124.66,47400.0
2014-04-02 11:45:00,124.65,124.66,124.49,124.5,106300.0,124.65,124.66,124.49,124.5,106300.0
2014-04-02 11:50:00,124.49,124.49,124.42,124.49,56400.0,124.49,124.49,124.42,124.49,56400.0
2014-04-02 11:55:00,124.49,124.5,124.44,124.47,92200.0,124.49,124.5,124.44,124.47,92200.0
2014-04-02 12:00:00,124.47,124.51,124.44,124.51,23300.0,124.47,124.51,124.44,124.51,23300.0
2014-04-02 12:05:00,124.51,124.56,124.48,124.48,29600.0,124.51,124.56,124.48,124.48,29600.0
2014-04-02 12:10:00,124.48,124.51,124.46,124.51,35900.0,124.48,124.51,124.46,124.51,35900.0
2014-04-02 12:15:00,124.51,124.51,124.45,124.46,21500.0,124.51,124.51,124.45,124.46,21500.0
2014-04-02 12:20:00,124.46,124.5,124.46,124.5,12200.0,124.46,124.5,124.46,124.5,12200.0
2014-04-02 12:25:00,124.49,124.5,124.47,124.48,11300.0,124.49,124.5,124.47,124.48,11300.0
2014-04-02 12:30:00,124.48,124.48,124.45,124.46,24200.0,124.48,124.48,124.45,124.46,24200.0
2014-04-02 12:35:00,124.46,124.48,124.43,124.43,24600.0,124.46,124.48,124.43,124.43,24600.0
2014-04-02 12:40:00,124.44,124.44,124.25,124.38,204700.0,124.44,124.44,124.25,124.38,204700.0
2014-04-02 12:45:00,124.38,124.42,124.33,124.37,33600.0,124.38,124.42,124.33,124.37,33600.0
2014-04-02 12:50:00,124.38,124.4,124.35,124.38,17300.0,124.38,124.4,124.35,124.38,17300.0
2014-04-02 12:55:00,124.41,124.41,124.34,124.37,27100.0,124.41,124.41,124.34,124.37,27100.0
2014-04-02 13:00:00,124.37,124.38,124.34,124.37,28700.0,124.37,124.38,124.34,124.37,28700.0
2014-04-02 13:05:00,124.37,124.41,124.37,124.39,9200.0,124.37,124.41,124.37,124.39,9200.0
2014-04-02 13:10:00,124.39,124.4,124.37,124.4,12300.0,124.39,124.4,124.37,124.4,12300.0
2014-04-02 13:15:00,124.39,124.44,124.37,124.42,22000.0,124.39,124.44,124.37,124.42,22000.0
2014-04-02 13:20:00,124.41,124.42,124.34,124.37,15100.0,124.41,124.42,124.34,124.37,15100.0
2014-04-02 13:25:00,124.38,124.4,124.33,124.35,19100.0,124.38,124.4,124.33,124.35,19100.0
2014-04-02 13:30:00,124.35,124.35,124.24,124.34,55800.0,124.35,124.35,124.24,124.34,55800.0
2014-04-02 13:35:00,124.33,124.33,124.28,124.29,15900.0,124.33,124.33,124.28,124.29,15900.0
2014-04-02 13:40:00,124.28,124.34,124.27,124.34,19800.0,124.28,124.34,124.27,124.34,19800.0
2014-04-02 13:45:00,124.34,124.37,124.33,124.33,12100.0,124.34,124.37,124.33,124.33,12100.0
2014-04-02 13:50:00,124.33,124.33,124.28,124.28,14300.0,124.33,124.33,124.28,124.28,14300.0
2014-04-02 13:55:00,124.27,124.3,124.24,124.25,42500.0,124.27,124.3,124.24,124.25,42500.0
2014-04-02 14:00:00,124.25,124.27,124.25,124.27,7800.0,124.25,124.27,124.25,124.27,7800.0
2014-04-02 14:05:00,124.27,124.27,124.25,124.25,12800.0,124.27,124.27,124.25,124.25,12800.0
2014-04-02 14:10:00,124.26,124.34,124.25,124.34,25600.0,124.26,124.34,124.25,124.34,25600.0
2014-04-02 14:15:00,124.34,124.36,124.34,124.34,20300.0,124.34,124.36,124.34,124.34,20300.0
2014-04-02 14:20:00,124.34,124.34,124.32,124.34,17600.0,124.34,124.34,124.32,124.34,17600.0
2014-04-02 14:25:00,124.35,124.42,124.33,124.33,32400.0,124.35,124.42,124.33,124.33,32400.0
2014-04-02 14:30:00,124.33,124.36,124.32,124.33,20700.0,124.33,124.36,124.32,124.33,20700.0
2014-04-02 14:35:00,124.33,124.35,124.32,124.33,16200.0,124.33,124.35,124.32,124.33,16200.0
2014-04-02 14:40:00,124.34,124.36,124.32,124.34,7700.0,124.34,124.36,124.32,124.34,7700.0
2014-04-02 14:45:00,124.35,124.41,124.35,124.38,45500.0,124.35,124.41,124.35,124.38,45500.0
2014-04-02 14:50:00,124.38,124.41,124.35,124.35,16200.0,124.38,124.41,124.35,124.35,16200.0
2014-04-02 14:55:00,124.36,124.36,124.3,124.32,30300.0,124.36,124.36,124.3,124.32,30300.0
2014-04-02 15:00:00,124.31,124.31,124.24,124.29,30100.0,124.31,124.31,124.24,124.29,30100.0
2014-04-02 15:05:00,124.29,124.29,124.24,124.26,25300.0,124.29,124.29,124.24,124.26,25300.0
2014-04-02 15:10:00,124.26,124.26,124.19,124.2,43300.0,124.26,124.26,124.19,124.2,43300.0
2014-04-02 15:15:00,124.2,124.24,124.2,124.22,18200.0,124.2,124.24,124.2,124.22,18200.0
2014-04-02 15:20:00,124.23,124.24,124.21,124.23,21400.0,124.23,124.24,124.21,124.23,21400.0
2014-04-02 15:25:00,124.23,124.29,124.21,124.29,76100.0,124.23,124.29,124.21,124.29,76100.0
2014-04-02 15:30:00,124.28,124.32,124.27,124.31,28400.0,124.28,124.32,124.27,124.31,28400.0
2014-04-02 15:35:00,124.31,124.31,124.26,124.3,35800.0,124.31,124.31,124.26,124.3,35800.0
2014-04-02 15:40:00,124.31,124.32,124.29,124.29,58100.0,124.31,124.32,124.29,124.29,58100.0
2014-04-02 15:45:00,124.29,124.3,124.24,124.25,72700.0,124.29,124.3,124.24,124.25,72700.0
2014-04-02 15:50:00,124.24,124.29,124.24,124.28,175600.0,124.24,124.29,124.24,124.28,175600.0
2014-04-02 15:55:00,124.28,124.33,124.28,124.31,241800.0,124.28,124.33,124.28,124.31,241800.0
2014-04-03 09:30:00,123.75,123.93,123.75,123.88,128300.0,123.75,123.93,123.75,123.88,128300.0
2014-04-03 09:35:00,123.88,123.92,123.85,123.88,37500.0,123.88,123.92,123.85,123.88,37500.0
2014-04-03 09:40:00,123.87,123.94,123.85,123.93,89300.0,123.87,123.94,123.85,123.93,89300.0
2014-04-03 09:45:00,123.92,123.93,123.77,123.79,115600.0,123.92,123.93,123.77,123.79,115600.0
2014-04-03 09:50:00,123.8,123.86,123.64,123.65,70600.0,123.8,123.86,123.64,123.65,70600.0
2014-04-03 09:55:00,123.65,123.77,123.65,123.7,55300.0,123.65,123.77,123.65,123.7,55300.0
2014-04-03 10:00:00,123.71,123.75,123.59,123.6,63000.0,123.71,123.75,123.59,123.6,63000.0
2014-04-03 10:05:00,123.61,123.75,123.61,123.73,44200.0,123.61,123.75,123.61,123.73,44200.0
2014-04-03 10:10:00,123.73,123.87,123.72,123.86,66100.0,123.73,123.87,123.72,123.86,66100.0
2014-04-03 10:15:00,123.85,123.86,123.81,123.84,37800.0,123.85,123.86,123.81,123.84,37800.0
2014-04-03 10:20:00,123.84,123.92,123.84,123.92,30300.0,123.84,123.92,123.84,123.92,30300.0
2014-04-03 10:25:00,123.91,124.01,123.8,123.84,206100.0,123.91,124.01,123.8,123.84,206100.0
2014-04-03 10:30:00,123.85,123.87,123.77,123.86,64600.0,123.85,123.87,123.77,123.86,64600.0
2014-04-03 10:35:00,123.86,123.89,123.82,123.86,23200.0,123.86,123.89,123.82,123.86,23200.0
2014-04-03 10:40:00,123.87,123.87,123.81,123.83,24400.0,123.87,123.87,123.81,123.83,24400.0
2014-04-03 10:45:00,123.83,123.88,123.81,123.87,28600.0,123.83,123.88,123.81,123.87,28600.0
2014-04-03 10:50:00,123.88,123.89,123.87,123.88,22700.0,123.88,123.89,123.87,123.88,22700.0
2014-04-03 10:55:00,123.88,123.93,123.87,123.93,47600.0,123.88,123.93,123.87,123.93,47600.0
2014-04-03 11:00:00,123.92,123.99,123.91,123.95,81700.0,123.92,123.99,123.91,123.95,81700.0
2014-04-03 11:05:00,123.97,124.26,123.97,124.1,230000.0,123.97,124.26,123.97,124.1,230000.0
2014-04-03 11:10:00,124.09,124.15,124.05,124.14,34600.0,124.09,124.15,124.05,124.14,34600.0
2014-04-03 11:15:00,124.14,124.15,124.07,124.08,31200.0,124.14,124.15,124.07,124.08,31200.0
2014-04-03 11:20:00,124.08,124.12,124.07,124.09,28100.0,124.08,124.12,124.07,124.09,28100.0
2014-04-03 11:25:00,124.1,124.11,124.08,124.1,21300.0,124.1,124.11,124.08,124.1,21300.0
2014-04-03 11:30:00,124.1,124.11,124.04,124.07,71200.0,124.1,124.11,124.04,124.07,71200.0
2014-04-03 11:35:00,124.07,124.07,124.0,124.03,44900.0,124.07,124.07,124.0,124.03,44900.0
2014-04-03 11:40:00,124.03,124.09,124.03,124.09,26300.0,124.03,124.09,124.03,124.09,26300.0
2014-04-03 11:45:00,124.09,124.21,124.08,124.12,88300.0,124.09,124.21,124.08,124.12,88300.0
2014-04-03 11:50:00,124.12,124.13,124.08,124.11,17800.0,124.12,124.13,124.08,124.11,17800.0
2014-04-03 11:55:00,124.12,124.13,124.0,124.02,28700.0,124.12,124.13,124.0,124.02,28700.0
2014-04-03 12:00:00,124.03,124.08,124.03,124.07,42700.0,124.03,124.08,124.03,124.07,42700.0
2014-04-03 12:05:00,124.06,124.07,124.04,124.05,9200.0,124.06,124.07,124.04,124.05,9200.0
2014-04-03 12:10:00,124.04,124.06,124.03,124.03,11400.0,124.04,124.06,124.03,124.03,11400.0
2014-04-03 12:15:00,124.02,124.06,124.02,124.03,12800.0,124.02,124.06,124.02,124.03,12800.0
2014-04-03 12:20:00,124.03,124.05,124.02,124.02,9300.0,124.03,124.05,124.02,124.02,9300.0
2014-04-03 12:25:00,124.03,124.04,123.94,123.95,64800.0,124.03,124.04,123.94,123.95,64800.0
2014-04-03 12:30:00,123.95,123.98,123.92,123.95,39000.0,123.95,123.98,123.92,123.95,39000.0
2014-04-03 12:35:00,123.95,123.95,123.83,123.83,40800.0,123.95,123.95,123.83,123.83,40800.0
2014-04-03 12:40:00,123.83,123.88,123.83,123.87,22200.0,123.83,123.88,123.83,123.87,22200.0
2014-04-03 12:45:00,123.87,123.87,123.79,123.81,28400.0,123.87,123.87,123.79,123.81,28400.0
2014-04-03 12:50:00,123.81,123.87,123.81,123.85,10900.0,123.81,123.87,123.81,123.85,10900.0
2014-04-03 12:55:00,123.85,123.88,123.84,123.87,28100.0,123.85,123.88,123.84,123.87,28100.0
2014-04-03 13:00:00,123.87,124.0,123.87,123.98,65300.0,123.87,124.0,123.87,123.98,65300.0
2014-04-03 13:05:00,123.98,123.99,123.89,123.91,42500.0,123.98,123.99,123.89,123.91,42500.0
2014-04-03 13:10:00,123.9,123.9,123.85,123.86,15600.0,123.9,123.9,123.85,123.86,15600.0
2014-04-03 13:15:00,123.87,123.91,123.8,123.82,25300.0,123.87,123.91,123.8,123.82,25300.0
2014-04-03 13:20:00,123.82,123.87,123.74,123.75,36800.0,123.82,123.87,123.74,123.75,36800.0
2014-04-03 13:25:00,123.76,123.79,123.73,123.76,20400.0,123.76,123.79,123.73,123.76,20400.0
2014-04-03 13:30:00,123.75,123.84,123.74,123.82,15800.0,123.75,123.84,123.74,123.82,15800.0
2014-04-03 13:35:00,123.81,123.82,123.76,123.79,6300.0,123.81,123.82,123.76,123.79,6300.0
2014-04-03 13:40:00,123.79,123.81,123.78,123.78,7600.0,123.79,123.81,123.78,123.78,7600.0
2014-04-03 13:45:00,123.77,123.8,123.76,123.8,6400.0,123.77,123.8,123.76,123.8,6400.0
2014-04-03 13:50:00,123.8,123.84,123.8,123.82,16300.0,123.8,123.84,123.8,123.82,16300.0
2014-04-03 13:55:00,123.82,123.84,123.8,123.84,53600.0,123.82,123.84,123.8,123.84,53600.0
2014-04-03 14:00:00,123.84,123.91,123.83,123.9,20700.0,123.84,123.91,123.83,123.9,20700.0
2014-04-03 14:05:00,123.91,123.93,123.9,123.9,8900.0,123.91,123.93,123.9,123.9,8900.0
2014-04-03 14:10:00,123.9,123.9,123.81,123.81,11600.0,123.9,123.9,123.81,123.81,11600.0
2014-04-03 14:15:00,123.82,123.85,123.81,123.82,25800.0,123.82,123.85,123.81,123.82,25800.0
2014-04-03 14:20:00,123.84,123.85,123.83,123.85,10700.0,123.84,123.85,123.83,123.85,10700.0
2014-04-03 14:25:00,123.84,123.87,123.81,123.82,10800.0,123.84,123.87,123.81,123.82,10800.0
2014-04-03 14:30:00,123.83,123.86,123.82,123.86,30600.0,123.83,123.86,123.82,123.86,30600.0
2014-04-03 14:35:00,123.87,123.88,123.83,123.86,25500.0,123.87,123.88,123.83,123.86,25500.0
2014-04-03 14:40:00,123.86,123.91,123.86,123.91,12300.0,123.86,123.91,123.86,123.91,12300.0
2014-04-03 14:45:00,123.91,123.94,123.89,123.9,38100.0,123.91,123.94,123.89,123.9,38100.0
2014-04-03 14:50:00,123.91,123.93,123.91,123.91,12500.0,123.91,123.93,123.91,123.91,12500.0
2014-04-03 14:55:00,123.92,123.94,123.91,123.92,20600.0,123.92,123.94,123.91,123.92,20600.0
2014-04-03 15:00:00,123.93,123.97,123.92,123.96,29300.0,123.93,123.97,123.92,123.96,29300.0
2014-04-03 15:05:00,123.96,123.97,123.91,123.91,16900.0,123.96,123.97,123.91,123.91,16900.0
2014-04-03 15:10:00,123.92,123.93,123.88,123.89,18300.0,123.92,123.93,123.88,123.89,18300.0
2014-04-03 15:15:00,123.88,123.91,123.88,123.9,10400.0,123.88,123.91,123.88,123.9,10400.0
2014-04-03 15:20:00,123.9,123.91,123.89,123.9,14800.0,123.9,123.91,123.89,123.9,14800.0
2014-04-03 15:25:00,123.89,123.95,123.89,123.95,19700.0,123.89,123.95,123.89,123.95,19700.0
2014-04-03 15:30:00,123.95,124.05,123.95,124.05,31500.0,123.95,124.05,123.95,124.05,31500.0
2014-04-03 15:35:00,124.06,124.07,124.01,124.01,39400.0,124.06,124.07,124.01,124.01,39400.0
2014-04-03 15:40:00,124.01,124.05,123.96,123.98,52800.0,124.01,124.05,123.96,123.98,52800.0
2014-04-03 15:45:00,123.98,124.04,123.95,124.02,88000.0,123.98,124.04,123.95,124.02,88000.0
2014-04-03 15:50:00,124.01,124.02,124.0,124.0,43300.0,124.01,124.02,124.0,124.0,43300.0
2014-04-03 15:55:00,124.0,124.01,123.92,123.93,113200.0,124.0,124.01,123.92,123.93,113200.0
2014-04-04 09:30:00,125.2,125.26,125.09,125.15,142800.0,125.2,125.26,125.09,125.15,142800.0
2014-04-04 09:35:00,125.15,125.2,124.92,124.94,306300.0,125.15,125.2,124.92,124.94,306300.0
2014-04-04 09:40:00,124.94,125.07,124.93,125.03,129800.0,124.94,125.07,124.93,125.03,129800.0
2014-04-04 09:45:00,125.03,125.13,125.01,125.1,92800.0,125.03,125.13,125.01,125.1,92800.0
2014-04-04 09:50:00,125.1,125.14,125.02,125.03,95900.0,125.1,125.14,125.02,125.03,95900.0
2014-04-04 09:55:00,125.03,125.03,124.92,124.99,105200.0,125.03,125.03,124.92,124.99,105200.0
2014-04-04 10:00:00,124.99,125.02,124.86,124.94,104000.0,124.99,125.02,124.86,124.94,104000.0
2014-04-04 10:05:00,124.94,125.0,124.88,124.92,124700.0,124.94,125.0,124.88,124.92,124700.0
2014-04-04 10:10:00,124.92,124.98,124.91,124.98,84300.0,124.92,124.98,124.91,124.98,84300.0
2014-04-04 10:15:00,124.96,125.08,124.9,125.07,74600.0,124.96,125.08,124.9,125.07,74600.0
2014-04-04 10:20:00,125.07,125.2,125.06,125.16,172700.0,125.07,125.2,125.06,125.16,172700.0
2014-04-04 10:25:00,125.17,125.25,125.14,125.23,56900.0,125.17,125.25,125.14,125.23,56900.0
2014-04-04 10:30:00,125.23,125.25,125.13,125.16,55200.0,125.23,125.25,125.13,125.16,55200.0
2014-04-04 10:35:00,125.16,125.19,125.07,125.09,67000.0,125.16,125.19,125.07,125.09,67000.0
2014-04-04 10:40:00,125.1,125.28,125.1,125.24,114200.0,125.1,125.28,125.1,125.24,114200.0
2014-04-04 10:45:00,125.25,125.25,125.16,125.2,50600.0,125.25,125.25,125.16,125.2,50600.0
2014-04-04 10:50:00,125.19,125.2,125.11,125.13,75200.0,125.19,125.2,125.11,125.13,75200.0
2014-04-04 10:55:00,125.14,125.21,125.1,125.18,89500.0,125.14,125.21,125.1,125.18,89500.0
2014-04-04 11:00:00,125.18,125.32,125.18,125.3,75700.0,125.18,125.32,125.18,125.3,75700.0
2014-04-04 11:05:00,125.3,125.74,125.3,125.72,393100.0,125.3,125.74,125.3,125.72,393100.0
2014-04-04 11:10:00,125.73,125.96,125.7,125.76,344300.0,125.73,125.96,125.7,125.76,344300.0
2014-04-04 11:15:00,125.76,125.76,125.65,125.75,104000.0,125.76,125.76,125.65,125.75,104000.0
2014-04-04 11:20:00,125.72,125.75,125.6,125.7,123800.0,125.72,125.75,125.6,125.7,123800.0
2014-04-04 11:25:00,125.7,125.71,125.63,125.71,56400.0,125.7,125.71,125.63,125.71,56400.0
2014-04-04 11:30:00,125.72,125.77,125.66,125.73,60500.0,125.72,125.77,125.66,125.73,60500.0
2014-04-04 11:35:00,125.74,125.75,125.66,125.66,91300.0,125.74,125.75,125.66,125.66,91300.0
2014-04-04 11:40:00,125.67,125.68,125.6,125.63,104800.0,125.67,125.68,125.6,125.63,104800.0
2014-04-04 11:45:00,125.62,125.7,125.62,125.7,54300.0,125.62,125.7,125.62,125.7,54300.0
2014-04-04 11:50:00,125.7,125.7,125.59,125.64,67100.0,125.7,125.7,125.59,125.64,67100.0
2014-04-04 11:55:00,125.65,125.75,125.65,125.75,93100.0,125.65,125.75,125.65,125.75,93100.0
2014-04-04 12:00:00,125.75,125.87,125.75,125.82,71100.0,125.75,125.87,125.75,125.82,71100.0
2014-04-04 12:05:00,125.83,125.84,125.74,125.76,45800.0,125.83,125.84,125.74,125.76,45800.0
2014-04-04 12:10:00,125.76,125.9,125.7,125.71,123600.0,125.76,125.9,125.7,125.71,123600.0
2014-04-04 12:15:00,125.7,125.75,125.7,125.73,67200.0,125.7,125.75,125.7,125.73,67200.0
2014-04-04 12:20:00,125.73,125.8,125.64,125.78,84000.0,125.73,125.8,125.64,125.78,84000.0
2014-04-04 12:25:00,125.79,125.79,125.69,125.75,52400.0,125.79,125.79,125.69,125.75,52400.0
2014-04-04 12:30:00,125.75,125.77,125.68,125.7,54600.0,125.75,125.77,125.68,125.7,54600.0
2014-04-04 12:35:00,125.71,125.79,125.69,125.77,34700.0,125.71,125.79,125.69,125.77,34700.0
2014-04-04 12:40:00,125.78,125.78,125.76,125.77,27700.0,125.78,125.78,125.76,125.77,27700.0
2014-04-04 12:45:00,125.78,125.8,125.75,125.78,19000.0,125.78,125.8,125.75,125.78,19000.0
2014-04-04 12:50:00,125.78,125.79,125.72,125.75,41100.0,125.78,125.79,125.72,125.75,41100.0
2014-04-04 12:55:00,125.75,125.76,125.71,125.71,25500.0,125.75,125.76,125.71,125.71,25500.0
2014-04-04 13:00:00,125.71,125.74,125.67,125.74,32400.0,125.71,125.74,125.67,125.74,32400.0
2014-04-04 13:05:00,125.74,125.75,125.67,125.67,32100.0,125.74,125.75,125.67,125.67,32100.0
2014-04-04 13:10:00,125.68,125.7,125.62,125.65,76000.0,125.68,125.7,125.62,125.65,76000.0
2014-04-04 13:15:00,125.65,125.65,125.49,125.55,101000.0,125.65,125.65,125.49,125.55,101000.0
2014-04-04 13:20:00,125.53,125.55,125.51,125.55,44200.0,125.53,125.55,125.51,125.55,44200.0
2014-04-04 13:25:00,125.56,125.58,125.52,125.55,58300.0,125.56,125.58,125.52,125.55,58300.0
2014-04-04 13:30:00,125.54,125.56,125.48,125.54,58700.0,125.54,125.56,125.48,125.54,58700.0
2014-04-04 13:35:00,125.53,125.62,125.52,125.61,41400.0,125.53,125.62,125.52,125.61,41400.0
2014-04-04 13:40:00,125.6,125.6,125.54,125.54,18100.0,125.6,125.6,125.54,125.54,18100.0
2014-04-04 13:45:00,125.54,125.57,125.53,125.57,15200.0,125.54,125.57,125.53,125.57,15200.0
2014-04-04 13:50:00,125.58,125.61,125.52,125.52,40600.0,125.58,125.61,125.52,125.52,40600.0
2014-04-04 13:55:00,125.52,125.54,125.49,125.49,26600.0,125.52,125.54,125.49,125.49,26600.0
2014-04-04 14:00:00,125.49,125.49,125.33,125.34,112300.0,125.49,125.49,125.33,125.34,112300.0
2014-04-04 14:05:00,125.34,125.44,125.34,125.4,38700.0,125.34,125.44,125.34,125.4,38700.0
2014-04-04 14:10:00,125.39,125.42,125.33,125.39,56400.0,125.39,125.42,125.33,125.39,56400.0
2014-04-04 14:15:00,125.39,125.43,125.38,125.41,33000.0,125.39,125.43,125.38,125.41,33000.0
2014-04-04 14:20:00,125.42,125.43,125.38,125.43,38400.0,125.42,125.43,125.38,125.43,38400.0
2014-04-04 14:25:00,125.43,125.46,125.42,125.46,35800.0,125.43,125.46,125.42,125.46,35800.0
2014-04-04 14:30:00,125.46,125.49,125.45,125.46,43300.0,125.46,125.49,125.45,125.46,43300.0
2014-04-04 14:35:00,125.47,125.52,125.46,125.52,15200.0,125.47,125.52,125.46,125.52,15200.0
2014-04-04 14:40:00,125.53,125.61,125.49,125.58,34300.0,125.53,125.61,125.49,125.58,34300.0
2014-04-04 14:45:00,125.59,125.63,125.56,125.58,85300.0,125.59,125.63,125.56,125.58,85300.0
2014-04-04 14:50:00,125.58,125.59,125.51,125.56,58400.0,125.58,125.59,125.51,125.56,58400.0
2014-04-04 14:55:00,125.56,125.58,125.52,125.52,17700.0,125.56,125.58,125.52,125.52,17700.0
2014-04-04 15:00:00,125.52,125.57,125.51,125.54,63500.0,125.52,125.57,125.51,125.54,63500.0
2014-04-04 15:05:00,125.54,125.57,125.53,125.56,28400.0,125.54,125.57,125.53,125.56,28400.0
2014-04-04 15:10:00,125.56,125.56,125.53,125.55,55500.0,125.56,125.56,125.53,125.55,55500.0
2014-04-04 15:15:00,125.55,125.59,125.53,125.53,67800.0,125.55,125.59,125.53,125.53,67800.0
2014-04-04 15:20:00,125.52,125.56,125.49,125.55,44900.0,125.52,125.56,125.49,125.55,44900.0
2014-04-04 15:25:00,125.54,125.55,125.51,125.52,44900.0,125.54,125.55,125.51,125.52,44900.0
2014-04-04 15:30:00,125.52,125.54,125.49,125.51,74700.0,125.52,125.54,125.49,125.51,74700.0
2014-04-04 15:35:00,125.51,125.53,125.48,125.49,68900.0,125.51,125.53,125.48,125.49,68900.0
2014-04-04 15:40:00,125.49,125.51,125.46,125.47,73000.0,125.49,125.51,125.46,125.47,73000.0
2014-04-04 15:45:00,125.47,125.5,125.44,125.5,141600.0,125.47,125.5,125.44,125.5,141600.0
2014-04-04 15:50:00,125.5,125.58,125.5,125.52,177900.0,125.5,125.58,125.5,125.52,177900.0
2014-04-04 15:55:00,125.53,125.59,125.5,125.59,363900.0,125.53,125.59,125.5,125.59,363900.0
2014-04-07 09:30:00,125.07,125.16,125.06,125.16,89000.0,125.07,125.16,125.06,125.16,89000.0
2014-04-07 09:35:00,125.16,125.27,125.13,125.17,161100.0,125.16,125.27,125.13,125.17,161100.0
2014-04-07 09:40:00,125.17,125.17,125.13,125.14,41300.0,125.17,125.17,125.13,125.14,41300.0
2014-04-07 09:45:00,125.14,125.2,125.14,125.17,67700.0,125.14,125.2,125.14,125.17,67700.0
2014-04-07 09:50:00,125.18,125.22,125.15,125.2,49500.0,125.18,125.22,125.15,125.2,49500.0
2014-04-07 09:55:00,125.21,125.24,125.13,125.14,57600.0,125.21,125.24,125.13,125.14,57600.0
2014-04-07 10:00:00,125.14,125.2,125.14,125.2,123600.0,125.14,125.2,125.14,125.2,123600.0
2014-04-07 10:05:00,125.2,125.24,125.18,125.21,34200.0,125.2,125.24,125.18,125.21,34200.0
2014-04-07 10:10:00,125.21,125.26,125.19,125.19,30100.0,125.21,125.26,125.19,125.19,30100.0
2014-04-07 10:15:00,125.19,125.19,125.15,125.15,64700.0,125.19,125.19,125.15,125.15,64700.0
2014-04-07 10:20:00,125.16,125.33,125.15,125.21,114800.0,125.16,125.33,125.15,125.21,114800.0
2014-04-07 10:25:00,125.21,125.25,125.18,125.22,55800.0,125.21,125.25,125.18,125.22,55800.0
2014-04-07 10:30:00,125.22,125.27,125.22,125.24,26600.0,125.22,125.27,125.22,125.24,26600.0
2014-04-07 10:35:00,125.24,125.28,125.21,125.27,47900.0,125.24,125.28,125.21,125.27,47900.0
2014-04-07 10:40:00,125.26,125.37,125.24,125.36,72200.0,125.26,125.37,125.24,125.36,72200.0
2014-04-07 10:45:00,125.35,125.47,125.35,125.37,141500.0,125.35,125.47,125.35,125.37,141500.0
2014-04-07 10:50:00,125.38,125.41,125.35,125.38,52000.0,125.38,125.41,125.35,125.38,52000.0
2014-04-07 10:55:00,125.38,125.38,125.26,125.32,65300.0,125.38,125.38,125.26,125.32,65300.0
2014-04-07 11:00:00,125.31,125.35,125.27,125.32,27600.0,125.31,125.35,125.27,125.32,27600.0
2014-04-07 11:05:00,125.32,125.35,125.32,125.34,14700.0,125.32,125.35,125.32,125.34,14700.0
2014-04-07 11:10:00,125.34,125.38,125.32,125.37,24600.0,125.34,125.38,125.32,125.37,24600.0
2014-04-07 11:15:00,125.37,125.39,125.34,125.34,39600.0,125.37,125.39,125.34,125.34,39600.0
2014-04-07 11:20:00,125.34,125.37,125.31,125.31,15300.0,125.34,125.37,125.31,125.31,15300.0
2014-04-07 11:25:00,125.31,125.31,125.1,125.13,58700.0,125.31,125.31,125.1,125.13,58700.0
2014-04-07 11:30:00,125.14,125.15,124.91,124.96,182300.0,125.14,125.15,124.91,124.96,182300.0
2014-04-07 11:35:00,124.95,125.01,124.84,124.99,127600.0,124.95,125.01,124.84,124.99,127600.0
2014-04-07 11:40:00,124.98,125.03,124.95,125.01,69100.0,124.98,125.03,124.95,125.01,69100.0
2014-04-07 11:45:00,125.01,125.06,125.01,125.01,47000.0,125.01,125.06,125.01,125.01,47000.0
2014-04-07 11:50:00,125.0,125.09,124.98,125.08,68200.0,125.0,125.09,124.98,125.08,68200.0
2014-04-07 11:55:00,125.07,125.15,125.0,125.01,54100.0,125.07,125.15,125.0,125.01,54100.0
2014-04-07 12:00:00,125.01,125.02,124.92,125.01,32800.0,125.01,125.02,124.92,125.01,32800.0
2014-04-07 12:05:00,125.01,125.01,124.93,124.97,29800.0,125.01,125.01,124.93,124.97,29800.0
2014-04-07 12:10:00,124.97,124.97,124.94,124.94,41100.0,124.97,124.97,124.94,124.94,41100.0
2014-04-07 12:15:00,124.92,124.98,124.92,124.97,25600.0,124.92,124.98,124.92,124.97,25600.0
2014-04-07 12:20:00,124.97,124.98,124.94,124.94,17100.0,124.97,124.98,124.94,124.94,17100.0
2014-04-07 12:25:00,124.96,125.02,124.96,124.97,15500.0,124.96,125.02,124.96,124.97,15500.0
2014-04-07 12:30:00,124.97,125.01,124.96,124.99,13500.0,124.97,125.01,124.96,124.99,13500.0
2014-04-07 12:35:00,124.98,124.98,124.96,124.97,43300.0,124.98,124.98,124.96,124.97,43300.0
2014-04-07 12:40:00,124.98,124.98,124.92,124.93,25300.0,124.98,124.98,124.92,124.93,25300.0
2014-04-07 12:45:00,124.93,124.97,124.92,124.94,13000.0,124.93,124.97,124.92,124.94,13000.0
2014-04-07 12:50:00,124.92,124.95,124.91,124.93,7500.0,124.92,124.95,124.91,124.93,7500.0
2014-04-07 12:55:00,124.93,124.98,124.86,124.93,78000.0,124.93,124.98,124.86,124.93,78000.0
2014-04-07 13:00:00,124.92,124.95,124.88,124.94,20200.0,124.92,124.95,124.88,124.94,20200.0
2014-04-07 13:05:00,124.95,125.0,124.92,124.97,37300.0,124.95,125.0,124.92,124.97,37300.0
2014-04-07 13:10:00,124.97,125.01,124.94,124.99,26100.0,124.97,125.01,124.94,124.99,26100.0
2014-04-07 13:15:00,125.0,125.08,124.99,125.04,27200.0,125.0,125.08,124.99,125.04,27200.0
2014-04-07 13:20:00,125.03,125.11,125.02,125.1,24400.0,125.03,125.11,125.02,125.1,24400.0
2014-04-07 13:25:00,125.1,125.1,125.06,125.07,10500.0,125.1,125.1,125.06,125.07,10500.0
2014-04-07 13:30:00,125.06,125.08,125.04,125.04,16100.0,125.06,125.08,125.04,125.04,16100.0
2014-04-07 13:35:00,125.03,125.03,125.0,125.01,34000.0,125.03,125.03,125.0,125.01,34000.0
2014-04-07 13:40:00,125.02,125.02,124.97,124.97,11900.0,125.02,125.02,124.97,124.97,11900.0
2014-04-07 13:45:00,124.97,125.0,124.91,124.99,56600.0,124.97,125.0,124.91,124.99,56600.0
2014-04-07 13:50:00,124.99,125.01,124.96,124.96,32000.0,124.99,125.01,124.96,124.96,32000.0
2014-04-07 13:55:00,124.95,125.02,124.95,125.02,21700.0,124.95,125.02,124.95,125.02,21700.0
2014-04-07 14:00:00,125.02,125.06,125.01,125.03,13300.0,125.02,125.06,125.01,125.03,13300.0
2014-04-07 14:05:00,125.04,125.07,125.01,125.01,69100.0,125.04,125.07,125.01,125.01,69100.0
2014-04-07 14:10:00,125.02,125.05,125.01,125.05,31000.0,125.02,125.05,125.01,125.05,31000.0
2014-04-07 14:15:00,125.05,125.05,125.03,125.04,16800.0,125.05,125.05,125.03,125.04,16800.0
2014-04-07 14:20:00,125.03,125.04,125.0,125.03,13100.0,125.03,125.04,125.0,125.03,13100.0
2014-04-07 14:25:00,125.03,125.03,124.95,124.95,17400.0,125.03,125.03,124.95,124.95,17400.0
2014-04-07 14:30:00,124.96,125.02,124.96,125.0,36500.0,124.96,125.02,124.96,125.0,36500.0
2014-04-07 14:35:00,125.0,125.01,124.97,124.98,27500.0,125.0,125.01,124.97,124.98,27500.0
2014-04-07 14:40:00,124.99,125.02,124.98,125.01,17200.0,124.99,125.02,124.98,125.01,17200.0
2014-04-07 14:45:00,124.99,125.03,124.98,125.01,26400.0,124.99,125.03,124.98,125.01,26400.0
2014-04-07 14:50:00,125.0,125.01,124.98,125.0,15700.0,125.0,125.01,124.98,125.0,15700.0
2014-04-07 14:55:00,125.01,125.02,124.99,125.02,24500.0,125.01,125.02,124.99,125.02,24500.0
2014-04-07 15:00:00,125.01,125.03,125.01,125.03,20000.0,125.01,125.03,125.01,125.03,20000.0
2014-04-07 15:05:00,125.03,125.05,125.02,125.04,44400.0,125.03,125.05,125.02,125.04,44400.0
2014-04-07 15:10:00,125.04,125.06,124.99,124.99,35500.0,125.04,125.06,124.99,124.99,35500.0
2014-04-07 15:15:00,124.99,125.0,124.98,124.98,14100.0,124.99,125.0,124.98,124.98,14100.0
2014-04-07 15:20:00,124.98,125.0,124.98,124.99,15700.0,124.98,125.0,124.98,124.99,15700.0
2014-04-07 15:25:00,124.99,125.0,124.94,124.94,15100.0,124.99,125.0,124.94,124.94,15100.0
2014-04-07 15:30:00,124.94,124.96,124.91,124.91,22700.0,124.94,124.96,124.91,124.91,22700.0
2014-04-07 15:35:00,124.92,124.94,124.9,124.91,57300.0,124.92,124.94,124.9,124.91,57300.0
2014-04-07 15:40:00,124.91,124.92,124.87,124.9,89000.0,124.91,124.92,124.87,124.9,89000.0
2014-04-07 15:45:00,124.9,124.95,124.89,124.95,129900.0,124.9,124.95,124.89,124.95,129900.0
2014-04-07 15:50:00,124.95,124.95,124.93,124.94,74300.0,124.95,124.95,124.93,124.94,74300.0
2014-04-07 15:55:00,124.94,124.95,124.89,124.9,101600.0,124.94,124.95,124.89,124.9,101600.0
2014-04-08 09:30:00,126.34,126.34,126.09,126.14,183900.0,126.34,126.34,126.09,126.14,183900.0
2014-04-08 09:35:00,126.14,126.19,126.11,126.14,140900.0,126.14,126.19,126.11,126.14,140900.0
2014-04-08 09:40:00,126.14,126.24,126.12,126.23,116300.0,126.14,126.24,126.12,126.23,116300.0
2014-04-08 09:45:00,126.25,126.29,126.11,126.16,80300.0,126.25,126.29,126.11,126.16,80300.0
2014-04-08 09:50:00,126.16,126.21,126.12,126.16,93000.0,126.16,126.21,126.12,126.16,93000.0
2014-04-08 09:55:00,126.16,126.18,126.12,126.13,113000.0,126.16,126.18,126.12,126.13,113000.0
2014-04-08 10:00:00,126.13,126.18,126.12,126.17,177800.0,126.13,126.18,126.12,126.17,177800.0
2014-04-08 10:05:00,126.17,126.17,126.12,126.12,79800.0,126.17,126.17,126.12,126.12,79800.0
2014-04-08 10:10:00,126.13,126.13,125.94,126.03,261400.0,126.13,126.13,125.94,126.03,261400.0
2014-04-08 10:15:00,126.03,126.11,125.97,126.1,115500.0,126.03,126.11,125.97,126.1,115500.0
2014-04-08 10:20:00,126.1,126.13,126.1,126.11,79900.0,126.1,126.13,126.1,126.11,79900.0
2014-04-08 10:25:00,126.11,126.15,126.1,126.13,39900.0,126.11,126.15,126.1,126.13,39900.0
2014-04-08 10:30:00,126.13,126.19,126.12,126.14,71000.0,126.13,126.19,126.12,126.14,71000.0
2014-04-08 10:35:00,126.14,126.19,126.13,126.17,64500.0,126.14,126.19,126.13,126.17,64500.0
2014-04-08 10:40:00,126.17,126.26,126.08,126.1,206400.0,126.17,126.26,126.08,126.1,206400.0
2014-04-08 10:45:00,126.1,126.23,126.1,126.22,64500.0,126.1,126.23,126.1,126.22,64500.0
2014-04-08 10:50:00,126.21,126.22,126.1,126.11,39700.0,126.21,126.22,126.1,126.11,39700.0
2014-04-08 10:55:00,126.1,126.13,126.07,126.09,73600.0,126.1,126.13,126.07,126.09,73600.0
2014-04-08 11:00:00,126.09,126.1,126.02,126.05,41500.0,126.09,126.1,126.02,126.05,41500.0
2014-04-08 11:05:00,126.04,126.09,126.01,126.07,34400.0,126.04,126.09,126.01,126.07,34400.0
2014-04-08 11:10:00,126.07,126.14,126.07,126.14,32700.0,126.07,126.14,126.07,126.14,32700.0
2014-04-08 11:15:00,126.14,126.14,126.03,126.07,50200.0,126.14,126.14,126.03,126.07,50200.0
2014-04-08 11:20:00,126.07,126.11,126.07,126.1,17000.0,126.07,126.11,126.07,126.1,17000.0
2014-04-08 11:25:00,126.09,126.16,126.08,126.16,28500.0,126.09,126.16,126.08,126.16,28500.0
2014-04-08 11:30:00,126.17,126.18,126.05,126.05,53000.0,126.17,126.18,126.05,126.05,53000.0
2014-04-08 11:35:00,126.04,126.05,126.0,126.01,54800.0,126.04,126.05,126.0,126.01,54800.0
2014-04-08 11:40:00,126.01,126.03,125.9,125.95,78000.0,126.01,126.03,125.9,125.95,78000.0
2014-04-08 11:45:00,125.96,126.05,125.96,126.04,53900.0,125.96,126.05,125.96,126.04,53900.0
2014-04-08 11:50:00,126.02,126.04,126.01,126.01,25600.0,126.02,126.04,126.01,126.01,25600.0
2014-04-08 11:55:00,126.02,126.02,125.96,125.97,52700.0,126.02,126.02,125.96,125.97,52700.0
2014-04-08 12:00:00,125.97,126.05,125.96,126.0,63300.0,125.97,126.05,125.96,126.0,63300.0
2014-04-08 12:05:00,125.99,126.02,125.98,126.0,48700.0,125.99,126.02,125.98,126.0,48700.0
2014-04-08 12:10:00,126.0,126.06,126.0,126.01,29000.0,126.0,126.06,126.0,126.01,29000.0
2014-04-08 12:15:00,126.01,126.11,126.01,126.09,35700.0,126.01,126.11,126.01,126.09,35700.0
2014-04-08 12:20:00,126.09,126.12,126.06,126.07,31200.0,126.09,126.12,126.06,126.07,31200.0
2014-04-08 12:25:00,126.08,126.08,126.02,126.08,38400.0,126.08,126.08,126.02,126.08,38400.0
2014-04-08 12:30:00,126.08,126.09,126.03,126.05,44900.0,126.08,126.09,126.03,126.05,44900.0
2014-04-08 12:35:00,126.07,126.07,126.03,126.05,37600.0,126.07,126.07,126.03,126.05,37600.0
2014-04-08 12:40:00,126.05,126.14,126.05,126.14,56200.0,126.05,126.14,126.05,126.14,56200.0
2014-04-08 12:45:00,126.14,126.16,126.08,126.12,27900.0,126.14,126.16,126.08,126.12,27900.0
2014-04-08 12:50:00,126.11,126.23,126.1,126.19,45300.0,126.11,126.23,126.1,126.19,45300.0
2014-04-08 12:55:00,126.18,126.19,126.14,126.14,25500.0,126.18,126.19,126.14,126.14,25500.0
2014-04-08 13:00:00,126.15,126.22,126.14,126.17,40300.0,126.15,126.22,126.14,126.17,40300.0
2014-04-08 13:05:00,126.17,126.23,126.13,126.14,34700.0,126.17,126.23,126.13,126.14,34700.0
2014-04-08 13:10:00,126.12,126.14,126.1,126.13,19600.0,126.12,126.14,126.1,126.13,19600.0
2014-04-08 13:15:00,126.13,126.13,126.09,126.12,15100.0,126.13,126.13,126.09,126.12,15100.0
2014-04-08 13:20:00,126.11,126.11,126.0,126.04,30700.0,126.11,126.11,126.0,126.04,30700.0
2014-04-08 13:25:00,126.04,126.12,126.04,126.12,26500.0,126.04,126.12,126.04,126.12,26500.0
2014-04-08 13:30:00,126.12,126.13,126.07,126.07,22300.0,126.12,126.13,126.07,126.07,22300.0
2014-04-08 13:35:00,126.07,126.09,126.06,126.09,20200.0,126.07,126.09,126.06,126.09,20200.0
2014-04-08 13:40:00,126.1,126.1,126.08,126.09,11400.0,126.1,126.1,126.08,126.09,11400.0
2014-04-08 13:45:00,126.08,126.16,126.08,126.15,20800.0,126.08,126.16,126.08,126.15,20800.0
2014-04-08 13:50:00,126.15,126.15,126.13,126.14,17400.0,126.15,126.15,126.13,126.14,17400.0
2014-04-08 13:55:00,126.15,126.18,126.15,126.16,20200.0,126.15,126.18,126.15,126.16,20200.0
2014-04-08 14:00:00,126.16,126.21,126.16,126.21,30900.0,126.16,126.21,126.16,126.21,30900.0
2014-04-08 14:05:00,126.21,126.24,126.19,126.2,37400.0,126.21,126.24,126.19,126.2,37400.0
2014-04-08 14:10:00,126.21,126.21,126.19,126.2,25500.0,126.21,126.21,126.19,126.2,25500.0
2014-04-08 14:15:00,126.21,126.27,126.18,126.25,56000.0,126.21,126.27,126.18,126.25,56000.0
2014-04-08 14:20:00,126.24,126.25,126.21,126.21,24400.0,126.24,126.25,126.21,126.21,24400.0
2014-04-08 14:25:00,126.2,126.21,126.19,126.19,23600.0,126.2,126.21,126.19,126.19,23600.0
2014-04-08 14:30:00,126.19,126.19,126.14,126.15,17400.0,126.19,126.19,126.14,126.15,17400.0
2014-04-08 14:35:00,126.14,126.15,126.13,126.15,22800.0,126.14,126.15,126.13,126.15,22800.0
2014-04-08 14:40:00,126.15,126.16,126.12,126.13,8500.0,126.15,126.16,126.12,126.13,8500.0
2014-04-08 14:45:00,126.14,126.15,126.13,126.15,23700.0,126.14,126.15,126.13,126.15,23700.0
2014-04-08 14:50:00,126.14,126.14,126.12,126.12,7300.0,126.14,126.14,126.12,126.12,7300.0
2014-04-08 14:55:00,126.12,126.14,126.12,126.13,25200.0,126.12,126.14,126.12,126.13,25200.0
2014-04-08 15:00:00,126.12,126.13,126.08,126.08,36400.0,126.12,126.13,126.08,126.08,36400.0
2014-04-08 15:05:00,126.09,126.11,126.09,126.09,12900.0,126.09,126.11,126.09,126.09,12900.0
2014-04-08 15:10:00,126.09,126.1,126.08,126.09,8000.0,126.09,126.1,126.08,126.09,8000.0
2014-04-08 15:15:00,126.09,126.09,126.08,126.08,13000.0,126.09,126.09,126.08,126.08,13000.0
2014-04-08 15:20:00,126.09,126.16,126.08,126.15,40100.0,126.09,126.16,126.08,126.15,40100.0
2014-04-08 15:25:00,126.16,126.18,126.15,126.18,14900.0,126.16,126.18,126.15,126.18,14900.0
2014-04-08 15:30:00,126.18,126.2,126.17,126.18,32600.0,126.18,126.2,126.17,126.18,32600.0
2014-04-08 15:35:00,126.17,126.18,126.13,126.14,64400.0,126.17,126.18,126.13,126.14,64400.0
2014-04-08 15:40:00,126.15,126.15,126.11,126.11,57300.0,126.15,126.15,126.11,126.11,57300.0
2014-04-08 15:45:00,126.11,126.13,126.04,126.05,77900.0,126.11,126.13,126.04,126.05,77900.0
2014-04-08 15:50:00,126.04,126.05,125.94,125.95,174300.0,126.04,126.05,125.94,125.95,174300.0
2014-04-08 15:55:00,125.95,126.1,125.94,126.08,155500.0,125.95,126.1,125.94,126.08,155500.0
2014-04-09 09:30:00,125.46,125.5,125.33,125.42,129000.0,125.46,125.5,125.33,125.42,129000.0
2014-04-09 09:35:00,125.41,125.53,125.4,125.5,75600.0,125.41,125.53,125.4,125.5,75600.0
2014-04-09 09:40:00,125.5,125.54,125.45,125.46,46600.0,125.5,125.54,125.45,125.46,46600.0
2014-04-09 09:45:00,125.45,125.5,125.43,125.5,14100.0,125.45,125.5,125.43,125.5,14100.0
2014-04-09 09:50:00,125.5,125.54,125.48,125.52,19900.0,125.5,125.54,125.48,125.52,19900.0
2014-04-09 09:55:00,125.53,125.58,125.49,125.5,25600.0,125.53,125.58,125.49,125.5,25600.0
2014-04-09 10:00:00,125.51,125.54,125.43,125.48,38200.0,125.51,125.54,125.43,125.48,38200.0
2014-04-09 10:05:00,125.48,125.67,125.48,125.64,72800.0,125.48,125.67,125.48,125.64,72800.0
2014-04-09 10:10:00,125.64,125.71,125.59,125.63,38400.0,125.64,125.71,125.59,125.63,38400.0
2014-04-09 10:15:00,125.62,125.63,125.57,125.61,26100.0,125.62,125.63,125.57,125.61,26100.0
2014-04-09 10:20:00,125.62,125.65,125.55,125.57,13300.0,125.62,125.65,125.55,125.57,13300.0
2014-04-09 10:25:00,125.57,125.62,125.55,125.6,14600.0,125.57,125.62,125.55,125.6,14600.0
2014-04-09 10:30:00,125.6,125.63,125.57,125.6,11900.0,125.6,125.63,125.57,125.6,11900.0
2014-04-09 10:35:00,125.6,125.65,125.59,125.65,12900.0,125.6,125.65,125.59,125.65,12900.0
2014-04-09 10:40:00,125.64,125.65,125.59,125.6,44200.0,125.64,125.65,125.59,125.6,44200.0
2014-04-09 10:45:00,125.6,125.64,125.6,125.62,26500.0,125.6,125.64,125.6,125.62,26500.0
2014-04-09 10:50:00,125.62,125.67,125.61,125.65,56300.0,125.62,125.67,125.61,125.65,56300.0
2014-04-09 10:55:00,125.65,125.96,125.64,125.86,199900.0,125.65,125.96,125.64,125.86,199900.0
2014-04-09 11:00:00,125.86,125.91,125.83,125.84,71300.0,125.86,125.91,125.83,125.84,71300.0
2014-04-09 11:05:00,125.8,125.82,125.78,125.79,26700.0,125.8,125.82,125.78,125.79,26700.0
2014-04-09 11:10:00,125.79,125.82,125.78,125.81,21200.0,125.79,125.82,125.78,125.81,21200.0
2014-04-09 11:15:00,125.82,125.84,125.79,125.82,18300.0,125.82,125.84,125.79,125.82,18300.0
2014-04-09 11:20:00,125.82,125.83,125.73,125.74,35200.0,125.82,125.83,125.73,125.74,35200.0
2014-04-09 11:25:00,125.72,125.75,125.72,125.72,57500.0,125.72,125.75,125.72,125.72,57500.0
2014-04-09 11:30:00,125.73,125.78,125.73,125.74,14500.0,125.73,125.78,125.73,125.74,14500.0
2014-04-09 11:35:00,125.76,125.82,125.76,125.78,53400.0,125.76,125.82,125.76,125.78,53400.0
2014-04-09 11:40:00,125.79,125.82,125.77,125.77,6100.0,125.79,125.82,125.77,125.77,6100.0
2014-04-09 11:45:00,125.76,125.79,125.73,125.73,14700.0,125.76,125.79,125.73,125.73,14700.0
2014-04-09 11:50:00,125.74,125.77,125.72,125.76,6800.0,125.74,125.77,125.72,125.76,6800.0
2014-04-09 11:55:00,125.76,125.76,125.69,125.74,12200.0,125.76,125.76,125.69,125.74,12200.0
2014-04-09 12:00:00,125.73,125.73,125.69,125.69,11900.0,125.73,125.73,125.69,125.69,11900.0
2014-04-09 12:05:00,125.7,125.73,125.7,125.73,7000.0,125.7,125.73,125.7,125.73,7000.0
2014-04-09 12:10:00,125.73,125.74,125.7,125.73,6600.0,125.73,125.74,125.7,125.73,6600.0
2014-04-09 12:15:00,125.74,125.78,125.73,125.76,16500.0,125.74,125.78,125.73,125.76,16500.0
2014-04-09 12:20:00,125.76,125.77,125.73,125.74,9900.0,125.76,125.77,125.73,125.74,9900.0
2014-04-09 12:25:00,125.75,125.77,125.73,125.77,15400.0,125.75,125.77,125.73,125.77,15400.0
2014-04-09 12:30:00,125.76,125.82,125.74,125.81,10300.0,125.76,125.82,125.74,125.81,10300.0
2014-04-09 12:35:00,125.8,125.8,125.74,125.74,12500.0,125.8,125.8,125.74,125.74,12500.0
2014-04-09 12:40:00,125.75,125.82,125.74,125.8,6700.0,125.75,125.82,125.74,125.8,6700.0
2014-04-09 12:45:00,125.79,125.82,125.75,125.76,22000.0,125.79,125.82,125.75,125.76,22000.0
2014-04-09 12:50:00,125.75,125.77,125.73,125.76,14500.0,125.75,125.77,125.73,125.76,14500.0
2014-04-09 12:55:00,125.76,125.8,125.76,125.79,10500.0,125.76,125.8,125.76,125.79,10500.0
2014-04-09 13:00:00,125.79,125.8,125.75,125.76,14600.0,125.79,125.8,125.75,125.76,14600.0
2014-04-09 13:05:00,125.78,125.82,125.77,125.78,13600.0,125.78,125.82,125.77,125.78,13600.0
2014-04-09 13:10:00,125.78,125.79,125.76,125.78,10900.0,125.78,125.79,125.76,125.78,10900.0
2014-04-09 13:15:00,125.77,125.78,125.76,125.78,3900.0,125.77,125.78,125.76,125.78,3900.0
2014-04-09 13:20:00,125.78,125.78,125.76,125.78,13200.0,125.78,125.78,125.76,125.78,13200.0
2014-04-09 13:25:00,125.78,125.82,125.75,125.8,18300.0,125.78,125.82,125.75,125.8,18300.0
2014-04-09 13:30:00,125.79,125.79,125.74,125.77,19900.0,125.79,125.79,125.74,125.77,19900.0
2014-04-09 13:35:00,125.76,125.77,125.74,125.75,11500.0,125.76,125.77,125.74,125.75,11500.0
2014-04-09 13:40:00,125.76,125.78,125.75,125.78,21700.0,125.76,125.78,125.75,125.78,21700.0
2014-04-09 13:45:00,125.78,125.8,125.77,125.78,34300.0,125.78,125.8,125.77,125.78,34300.0
2014-04-09 13:50:00,125.78,125.78,125.69,125.71,75000.0,125.78,125.78,125.69,125.71,75000.0
2014-04-09 13:55:00,125.71,125.71,125.56,125.56,76800.0,125.71,125.71,125.56,125.56,76800.0
2014-04-09 14:00:00,125.55,126.34,125.55,126.26,409700.0,125.55,126.34,125.55,126.26,409700.0
2014-04-09 14:05:00,126.31,126.32,126.07,126.2,181200.0,126.31,126.32,126.07,126.2,181200.0
2014-04-09 14:10:00,126.2,126.27,126.05,126.11,227700.0,126.2,126.27,126.05,126.11,227700.0
2014-04-09 14:15:00,126.13,126.27,126.12,126.18,87500.0,126.13,126.27,126.12,126.18,87500.0
2014-04-09 14:20:00,126.19,126.44,126.18,126.37,195300.0,126.19,126.44,126.18,126.37,195300.0
2014-04-09 14:25:00,126.37,126.72,126.33,126.64,282000.0,126.37,126.72,126.33,126.64,282000.0
2014-04-09 14:30:00,126.64,126.65,126.42,126.47,109100.0,126.64,126.65,126.42,126.47,109100.0
2014-04-09 14:35:00,126.48,126.49,126.42,126.43,50500.0,126.48,126.49,126.42,126.43,50500.0
2014-04-09 14:40:00,126.43,126.46,126.18,126.22,145600.0,126.43,126.46,126.18,126.22,145600.0
2014-04-09 14:45:00,126.23,126.27,126.19,126.26,96200.0,126.23,126.27,126.19,126.26,96200.0
2014-04-09 14:50:00,126.27,126.27,126.21,126.24,33700.0,126.27,126.27,126.21,126.24,33700.0
2014-04-09 14:55:00,126.24,126.25,126.14,126.19,81100.0,126.24,126.25,126.14,126.19,81100.0
2014-04-09 15:00:00,126.19,126.19,125.95,126.08,96500.0,126.19,126.19,125.95,126.08,96500.0
2014-04-09 15:05:00,126.08,126.14,126.07,126.13,27400.0,126.08,126.14,126.07,126.13,27400.0
2014-04-09 15:10:00,126.14,126.25,126.13,126.22,57900.0,126.14,126.25,126.13,126.22,57900.0
2014-04-09 15:15:00,126.21,126.28,126.21,126.21,31800.0,126.21,126.28,126.21,126.21,31800.0
2014-04-09 15:20:00,126.22,126.23,126.18,126.18,27900.0,126.22,126.23,126.18,126.18,27900.0
2014-04-09 15:25:00,126.18,126.2,126.12,126.13,68900.0,126.18,126.2,126.12,126.13,68900.0
2014-04-09 15:30:00,126.14,126.17,126.12,126.16,42200.0,126.14,126.17,126.12,126.16,42200.0
2014-04-09 15:35:00,126.15,126.19,126.13,126.19,66300.0,126.15,126.19,126.13,126.19,66300.0
2014-04-09 15:40:00,126.19,126.26,126.18,126.22,79100.0,126.19,126.26,126.18,126.22,79100.0
2014-04-09 15:45:00,126.22,126.31,126.22,126.31,65300.0,126.22,126.31,126.22,126.31,65300.0
2014-04-09 15:50:00,126.31,126.37,126.21,126.29,266600.0,126.31,126.37,126.21,126.29,266600.0
2014-04-09 15:55:00,126.3,126.36,126.24,126.34,348700.0,126.3,126.36,126.24,126.34,348700.0
2014-04-10 09:30:00,126.95,127.03,126.92,127.03,129300.0,126.95,127.03,126.92,127.03,129300.0
2014-04-10 09:35:00,127.04,127.17,127.03,127.09,152200.0,127.04,127.17,127.03,127.09,152200.0
2014-04-10 09:40:00,127.09,127.2,127.08,127.14,67400.0,127.09,127.2,127.08,127.14,67400.0
2014-04-10 09:45:00,127.15,127.2,127.12,127.16,74500.0,127.15,127.2,127.12,127.16,74500.0
2014-04-10 09:50:00,127.15,127.25,127.14,127.23,75100.0,127.15,127.25,127.14,127.23,75100.0
2014-04-10 09:55:00,127.23,127.37,127.23,127.3,103200.0,127.23,127.37,127.23,127.3,103200.0
2014-04-10 10:00:00,127.3,127.35,127.16,127.18,149600.0,127.3,127.35,127.16,127.18,149600.0
2014-04-10 10:05:00,127.19,127.21,127.12,127.19,49300.0,127.19,127.21,127.12,127.19,49300.0
2014-04-10 10:10:00,127.18,127.22,127.16,127.22,37700.0,127.18,127.22,127.16,127.22,37700.0
2014-04-10 10:15:00,127.21,127.21,127.16,127.19,28500.0,127.21,127.21,127.16,127.19,28500.0
2014-04-10 10:20:00,127.19,127.19,127.08,127.09,27900.0,127.19,127.19,127.08,127.09,27900.0
2014-04-10 10:25:00,127.1,127.19,127.1,127.16,27600.0,127.1,127.19,127.1,127.16,27600.0
2014-04-10 10:30:00,127.16,127.17,127.1,127.15,33700.0,127.16,127.17,127.1,127.15,33700.0
2014-04-10 10:35:00,127.15,127.19,127.15,127.18,18800.0,127.15,127.19,127.15,127.18,18800.0
2014-04-10 10:40:00,127.18,127.19,127.15,127.17,40200.0,127.18,127.19,127.15,127.17,40200.0
2014-04-10 10:45:00,127.17,127.25,127.17,127.23,59100.0,127.17,127.25,127.17,127.23,59100.0
2014-04-10 10:50:00,127.22,127.3,127.1,127.16,87800.0,127.22,127.3,127.1,127.16,87800.0
2014-04-10 10:55:00,127.15,127.21,127.12,127.2,23900.0,127.15,127.21,127.12,127.2,23900.0
2014-04-10 11:00:00,127.2,127.21,127.13,127.15,11400.0,127.2,127.21,127.13,127.15,11400.0
2014-04-10 11:05:00,127.14,127.23,127.14,127.21,26600.0,127.14,127.23,127.14,127.21,26600.0
2014-04-10 11:10:00,127.23,127.28,127.21,127.25,28600.0,127.23,127.28,127.21,127.25,28600.0
2014-04-10 11:15:00,127.25,127.28,127.21,127.22,43200.0,127.25,127.28,127.21,127.22,43200.0
2014-04-10 11:20:00,127.22,127.27,127.21,127.26,29000.0,127.22,127.27,127.21,127.26,29000.0
2014-04-10 11:25:00,127.25,127.36,127.23,127.32,130900.0,127.25,127.36,127.23,127.32,130900.0
2014-04-10 11:30:00,127.32,127.37,127.27,127.3,77100.0,127.32,127.37,127.27,127.3,77100.0
2014-04-10 11:35:00,127.3,127.3,127.18,127.18,105600.0,127.3,127.3,127.18,127.18,105600.0
2014-04-10 11:40:00,127.19,127.22,127.16,127.22,41900.0,127.19,127.22,127.16,127.22,41900.0
2014-04-10 11:45:00,127.22,127.24,127.18,127.19,32200.0,127.22,127.24,127.18,127.19,32200.0
2014-04-10 11:50:00,127.19,127.22,127.14,127.17,22300.0,127.19,127.22,127.14,127.17,22300.0
2014-04-10 11:55:00,127.15,127.2,127.15,127.18,15900.0,127.15,127.2,127.15,127.18,15900.0
2014-04-10 12:00:00,127.18,127.2,127.11,127.14,22900.0,127.18,127.2,127.11,127.14,22900.0
2014-04-10 12:05:00,127.14,127.19,127.12,127.18,21600.0,127.14,127.19,127.12,127.18,21600.0
2014-04-10 12:10:00,127.19,127.19,127.01,127.01,124900.0,127.19,127.19,127.01,127.01,124900.0
2014-04-10 12:15:00,127.0,127.08,126.82,126.91,162200.0,127.0,127.08,126.82,126.91,162200.0
2014-04-10 12:20:00,126.91,126.96,126.86,126.94,55800.0,126.91,126.96,126.86,126.94,55800.0
2014-04-10 12:25:00,126.94,127.0,126.93,126.96,31600.0,126.94,127.0,126.93,126.96,31600.0
2014-04-10 12:30:00,126.96,127.03,126.96,127.0,17400.0,126.96,127.03,126.96,127.0,17400.0
2014-04-10 12:35:00,126.99,127.05,126.95,126.96,42200.0,126.99,127.05,126.95,126.96,42200.0
2014-04-10 12:40:00,126.97,127.05,126.97,127.04,21800.0,126.97,127.05,126.97,127.04,21800.0
2014-04-10 12:45:00,127.01,127.05,126.97,127.04,28600.0,127.01,127.05,126.97,127.04,28600.0
2014-04-10 12:50:00,127.04,127.12,127.04,127.04,34400.0,127.04,127.12,127.04,127.04,34400.0
2014-04-10 12:55:00,127.05,127.06,127.02,127.06,9300.0,127.05,127.06,127.02,127.06,9300.0
2014-04-10 13:00:00,127.08,127.19,127.08,127.13,76200.0,127.08,127.19,127.08,127.13,76200.0
2014-04-10 13:05:00,127.13,127.14,127.08,127.08,65600.0,127.13,127.14,127.08,127.08,65600.0
2014-04-10 13:10:00,127.08,127.11,127.06,127.09,64900.0,127.08,127.11,127.06,127.09,64900.0
2014-04-10 13:15:00,127.08,127.08,127.02,127.02,26600.0,127.08,127.08,127.02,127.02,26600.0
2014-04-10 13:20:00,127.02,127.05,126.94,127.01,53200.0,127.02,127.05,126.94,127.01,53200.0
2014-04-10 13:25:00,127.02,127.26,127.02,127.22,73500.0,127.02,127.26,127.02,127.22,73500.0
2014-04-10 13:30:00,127.21,127.24,127.17,127.17,29300.0,127.21,127.24,127.17,127.17,29300.0
2014-04-10 13:35:00,127.17,127.17,127.09,127.11,49100.0,127.17,127.17,127.09,127.11,49100.0
2014-04-10 13:40:00,127.1,127.14,127.09,127.12,37600.0,127.1,127.14,127.09,127.12,37600.0
2014-04-10 13:45:00,127.12,127.15,127.11,127.12,19300.0,127.12,127.15,127.11,127.12,19300.0
2014-04-10 13:50:00,127.12,127.17,127.12,127.16,21000.0,127.12,127.17,127.12,127.16,21000.0
2014-04-10 13:55:00,127.16,127.22,127.15,127.19,16200.0,127.16,127.22,127.15,127.19,16200.0
2014-04-10 14:00:00,127.17,127.19,127.08,127.1,57700.0,127.17,127.19,127.08,127.1,57700.0
2014-04-10 14:05:00,127.11,127.14,127.11,127.12,18900.0,127.11,127.14,127.11,127.12,18900.0
2014-04-10 14:10:00,127.11,127.13,127.08,127.09,16700.0,127.11,127.13,127.08,127.09,16700.0
2014-04-10 14:15:00,127.08,127.1,127.08,127.1,7400.0,127.08,127.1,127.08,127.1,7400.0
2014-04-10 14:20:00,127.1,127.16,127.09,127.13,25500.0,127.1,127.16,127.09,127.13,25500.0
2014-04-10 14:25:00,127.13,127.16,127.13,127.15,7000.0,127.13,127.16,127.13,127.15,7000.0
2014-04-10 14:30:00,127.15,127.18,127.14,127.16,30200.0,127.15,127.18,127.14,127.16,30200.0
2014-04-10 14:35:00,127.16,127.18,127.15,127.15,26100.0,127.16,127.18,127.15,127.15,26100.0
2014-04-10 14:40:00,127.15,127.16,127.14,127.15,10600.0,127.15,127.16,127.14,127.15,10600.0
2014-04-10 14:45:00,127.15,127.17,127.13,127.17,46800.0,127.15,127.17,127.13,127.17,46800.0
2014-04-10 14:50:00,127.16,127.17,127.13,127.15,45200.0,127.16,127.17,127.13,127.15,45200.0
2014-04-10 14:55:00,127.14,127.16,127.13,127.13,15300.0,127.14,127.16,127.13,127.13,15300.0
2014-04-10 15:00:00,127.12,127.13,127.08,127.09,46200.0,127.12,127.13,127.08,127.09,46200.0
2014-04-10 15:05:00,127.08,127.18,127.08,127.15,58900.0,127.08,127.18,127.08,127.15,58900.0
2014-04-10 15:10:00,127.16,127.18,127.11,127.11,60600.0,127.16,127.18,127.11,127.11,60600.0
2014-04-10 15:15:00,127.1,127.11,127.09,127.09,37700.0,127.1,127.11,127.09,127.09,37700.0
2014-04-10 15:20:00,127.09,127.14,127.08,127.13,56400.0,127.09,127.14,127.08,127.13,56400.0
2014-04-10 15:25:00,127.13,127.13,127.06,127.08,72400.0,127.13,127.13,127.06,127.08,72400.0
2014-04-10 15:30:00,127.08,127.11,127.05,127.06,94600.0,127.08,127.11,127.05,127.06,94600.0
2014-04-10 15:35:00,127.06,127.07,127.04,127.04,52300.0,127.06,127.07,127.04,127.04,52300.0
2014-04-10 15:40:00,127.04,127.06,127.02,127.03,68300.0,127.04,127.06,127.02,127.03,68300.0
2014-04-10 15:45:00,127.02,127.07,127.01,127.05,74700.0,127.02,127.07,127.01,127.05,74700.0
2014-04-10 15:50:00,127.06,127.08,127.01,127.03,118700.0,127.06,127.08,127.01,127.03,118700.0
2014-04-10 15:55:00,127.04,127.04,126.98,127.01,203900.0,127.04,127.04,126.98,127.01,203900.0
2014-04-11 09:30:00,127.04,127.04,126.9,126.99,61400.0,127.04,127.04,126.9,126.99,61400.0
2014-04-11 09:35:00,127.0,127.06,126.94,126.97,94500.0,127.0,127.06,126.94,126.97,94500.0
2014-04-11 09:40:00,126.97,127.0,126.92,126.97,45100.0,126.97,127.0,126.92,126.97,45100.0
2014-04-11 09:45:00,126.97,127.07,126.96,127.06,33300.0,126.97,127.07,126.96,127.06,33300.0
2014-04-11 09:50:00,127.06,127.31,127.05,127.23,204900.0,127.06,127.31,127.05,127.23,204900.0
2014-04-11 09:55:00,127.23,127.23,127.08,127.09,120000.0,127.23,127.23,127.08,127.09,120000.0
2014-04-11 10:00:00,127.1,127.1,126.97,127.05,153900.0,127.1,127.1,126.97,127.05,153900.0
2014-04-11 10:05:00,127.05,127.12,126.97,127.12,76900.0,127.05,127.12,126.97,127.12,76900.0
2014-04-11 10:10:00,127.11,127.19,127.07,127.14,58000.0,127.11,127.19,127.07,127.14,58000.0
2014-04-11 10:15:00,127.15,127.16,127.06,127.07,24200.0,127.15,127.16,127.06,127.07,24200.0
2014-04-11 10:20:00,127.08,127.1,126.99,127.02,27600.0,127.08,127.1,126.99,127.02,27600.0
2014-04-11 10:25:00,127.03,127.1,127.03,127.06,32700.0,127.03,127.1,127.03,127.06,32700.0
2014-04-11 10:30:00,127.08,127.08,126.88,126.97,112300.0,127.08,127.08,126.88,126.97,112300.0
2014-04-11 10:35:00,126.98,127.0,126.92,127.0,56500.0,126.98,127.0,126.92,127.0,56500.0
2014-04-11 10:40:00,126.99,127.03,126.79,126.85,108800.0,126.99,127.03,126.79,126.85,108800.0
2014-04-11 10:45:00,126.84,126.84,126.73,126.82,132200.0,126.84,126.84,126.73,126.82,132200.0
2014-04-11 10:50:00,126.82,126.87,126.79,126.81,55900.0,126.82,126.87,126.79,126.81,55900.0
2014-04-11 10:55:00,126.81,126.83,126.75,126.83,43500.0,126.81,126.83,126.75,126.83,43500.0
2014-04-11 11:00:00,126.84,126.91,126.82,126.9,22100.0,126.84,126.91,126.82,126.9,22100.0
2014-04-11 11:05:00,126.9,126.94,126.88,126.93,63900.0,126.9,126.94,126.88,126.93,63900.0
2014-04-11 11:10:00,126.94,127.03,126.89,127.0,122600.0,126.94,127.03,126.89,127.0,122600.0
2014-04-11 11:15:00,127.0,127.08,126.96,127.03,33300.0,127.0,127.08,126.96,127.03,33300.0
2014-04-11 11:20:00,127.03,127.05,126.97,127.04,36900.0,127.03,127.05,126.97,127.04,36900.0
2014-04-11 11:25:00,127.04,127.09,127.0,127.09,19100.0,127.04,127.09,127.0,127.09,19100.0
2014-04-11 11:30:00,127.09,127.1,126.98,126.98,29600.0,127.09,127.1,126.98,126.98,29600.0
2014-04-11 11:35:00,126.98,127.03,126.96,126.99,27600.0,126.98,127.03,126.96,126.99,27600.0
2014-04-11 11:40:00,126.98,127.03,126.97,126.99,50800.0,126.98,127.03,126.97,126.99,50800.0
2014-04-11 11:45:00,126.99,127.02,126.95,127.02,40800.0,126.99,127.02,126.95,127.02,40800.0
2014-04-11 11:50:00,127.02,127.04,127.0,127.03,15200.0,127.02,127.04,127.0,127.03,15200.0
2014-04-11 11:55:00,127.03,127.04,126.97,126.98,21000.0,127.03,127.04,126.97,126.98,21000.0
2014-04-11 12:00:00,127.0,127.01,126.98,127.01,4800.0,127.0,127.01,126.98,127.01,4800.0
2014-04-11 12:05:00,127.0,127.01,126.96,127.0,14800.0,127.0,127.01,126.96,127.0,14800.0
2014-04-11 12:10:00,127.0,127.01,126.92,126.97,58000.0,127.0,127.01,126.92,126.97,58000.0
2014-04-11 12:15:00,126.98,127.01,126.97,126.99,16700.0,126.98,127.01,126.97,126.99,16700.0
2014-04-11 12:20:00,127.0,127.07,126.99,127.07,33400.0,127.0,127.07,126.99,127.07,33400.0
2014-04-11 12:25:00,127.07,127.07,126.98,127.05,29700.0,127.07,127.07,126.98,127.05,29700.0
2014-04-11 12:30:00,127.04,127.05,127.02,127.02,12400.0,127.04,127.05,127.02,127.02,12400.0
2014-04-11 12:35:00,127.03,127.07,127.03,127.04,40300.0,127.03,127.07,127.03,127.04,40300.0
2014-04-11 12:40:00,127.05,127.1,127.04,127.04,15400.0,127.05,127.1,127.04,127.04,15400.0
2014-04-11 12:45:00,127.03,127.06,127.02,127.06,14600.0,127.03,127.06,127.02,127.06,14600.0
2014-04-11 12:50:00,127.05,127.07,127.04,127.06,12500.0,127.05,127.07,127.04,127.06,12500.0
2014-04-11 12:55:00,127.07,127.07,127.03,127.04,12600.0,127.07,127.07,127.03,127.04,12600.0
2014-04-11 13:00:00,127.04,127.08,127.03,127.08,15600.0,127.04,127.08,127.03,127.08,15600.0
2014-04-11 13:05:00,127.07,127.14,127.07,127.1,41600.0,127.07,127.14,127.07,127.1,41600.0
2014-04-11 13:10:00,127.11,127.11,127.04,127.05,18800.0,127.11,127.11,127.04,127.05,18800.0
2014-04-11 13:15:00,127.06,127.07,127.03,127.04,11800.0,127.06,127.07,127.03,127.04,11800.0
2014-04-11 13:20:00,127.04,127.04,126.94,126.98,24300.0,127.04,127.04,126.94,126.98,24300.0
2014-04-11 13:25:00,127.0,127.09,126.99,127.03,47500.0,127.0,127.09,126.99,127.03,47500.0
2014-04-11 13:30:00,127.03,127.05,126.93,126.97,35500.0,127.03,127.05,126.93,126.97,35500.0
2014-04-11 13:35:00,126.97,126.99,126.96,126.97,54500.0,126.97,126.99,126.96,126.97,54500.0
2014-04-11 13:40:00,126.97,126.97,126.88,126.93,22600.0,126.97,126.97,126.88,126.93,22600.0
2014-04-11 13:45:00,126.94,126.95,126.92,126.95,15900.0,126.94,126.95,126.92,126.95,15900.0
2014-04-11 13:50:00,126.95,126.97,126.94,126.97,6800.0,126.95,126.97,126.94,126.97,6800.0
2014-04-11 13:55:00,126.97,127.02,126.97,126.97,7700.0,126.97,127.02,126.97,126.97,7700.0
2014-04-11 14:00:00,126.98,127.0,126.95,126.97,13200.0,126.98,127.0,126.95,126.97,13200.0
2014-04-11 14:05:00,126.98,126.98,126.95,126.97,9600.0,126.98,126.98,126.95,126.97,9600.0
2014-04-11 14:10:00,126.97,127.02,126.97,127.01,12200.0,126.97,127.02,126.97,127.01,12200.0
2014-04-11 14:15:00,127.01,127.03,126.98,127.0,9800.0,127.01,127.03,126.98,127.0,9800.0
2014-04-11 14:20:00,127.0,127.01,126.98,127.01,11900.0,127.0,127.01,126.98,127.01,11900.0
2014-04-11 14:25:00,127.0,127.05,126.99,127.04,14400.0,127.0,127.05,126.99,127.04,14400.0
2014-04-11 14:30:00,127.03,127.06,127.03,127.05,17700.0,127.03,127.06,127.03,127.05,17700.0
2014-04-11 14:35:00,127.05,127.05,127.03,127.03,13800.0,127.05,127.05,127.03,127.03,13800.0
2014-04-11 14:40:00,127.04,127.05,127.02,127.05,20300.0,127.04,127.05,127.02,127.05,20300.0
2014-04-11 14:45:00,127.05,127.06,127.02,127.06,12800.0,127.05,127.06,127.02,127.06,12800.0
2014-04-11 14:50:00,127.06,127.06,127.02,127.02,11900.0,127.06,127.06,127.02,127.02,11900.0
2014-04-11 14:55:00,127.03,127.06,127.02,127.05,16100.0,127.03,127.06,127.02,127.05,16100.0
2014-04-11 15:00:00,127.05,127.1,127.05,127.1,9200.0,127.05,127.1,127.05,127.1,9200.0
2014-04-11 15:05:00,127.09,127.09,127.03,127.03,12800.0,127.09,127.09,127.03,127.03,12800.0
2014-04-11 15:10:00,127.03,127.04,126.97,127.01,43000.0,127.03,127.04,126.97,127.01,43000.0
2014-04-11 15:15:00,127.01,127.01,126.97,127.0,21500.0,127.01,127.01,126.97,127.0,21500.0
2014-04-11 15:20:00,127.0,127.03,126.99,127.0,24400.0,127.0,127.03,126.99,127.0,24400.0
2014-04-11 15:25:00,127.01,127.03,126.98,126.99,18400.0,127.01,127.03,126.98,126.99,18400.0
2014-04-11 15:30:00,126.99,127.02,126.98,127.0,18000.0,126.99,127.02,126.98,127.0,18000.0
2014-04-11 15:35:00,127.01,127.03,126.97,127.01,26900.0,127.01,127.03,126.97,127.01,26900.0
2014-04-11 15:40:00,127.02,127.02,126.9,126.94,127600.0,127.02,127.02,126.9,126.94,127600.0
2014-04-11 15:45:00,126.94,126.99,126.94,126.94,36500.0,126.94,126.99,126.94,126.94,36500.0
2014-04-11 15:50:00,126.94,126.94,126.9,126.94,114200.0,126.94,126.94,126.9,126.94,114200.0
2014-04-11 15:55:00,126.93,126.98,126.93,126.93,133500.0,126.93,126.98,126.93,126.93,133500.0
2014-04-14 09:30:00,127.8,127.8,127.71,127.72,115000.0,127.8,127.8,127.71,127.72,115000.0
2014-04-14 09:35:00,127.72,127.78,127.71,127.73,131600.0,127.72,127.78,127.71,127.73,131600.0
2014-04-14 09:40:00,127.73,127.73,127.69,127.71,127200.0,127.73,127.73,127.69,127.71,127200.0
2014-04-14 09:45:00,127.71,127.79,127.7,127.76,105300.0,127.71,127.79,127.7,127.76,105300.0
2014-04-14 09:50:00,127.77,127.8,127.75,127.77,89300.0,127.77,127.8,127.75,127.77,89300.0
2014-04-14 09:55:00,127.77,127.8,127.74,127.79,168600.0,127.77,127.8,127.74,127.79,168600.0
2014-04-14 10:00:00,127.78,127.8,127.71,127.72,108300.0,127.78,127.8,127.71,127.72,108300.0
2014-04-14 10:05:00,127.72,127.73,127.67,127.72,90400.0,127.72,127.73,127.67,127.72,90400.0
2014-04-14 10:10:00,127.72,127.73,127.69,127.71,105000.0,127.72,127.73,127.69,127.71,105000.0
2014-04-14 10:15:00,127.71,127.74,127.69,127.72,94300.0,127.71,127.74,127.69,127.72,94300.0
2014-04-14 10:20:00,127.72,127.73,127.7,127.72,71700.0,127.72,127.73,127.7,127.72,71700.0
2014-04-14 10:25:00,127.73,127.93,127.72,127.89,178900.0,127.73,127.93,127.72,127.89,178900.0
2014-04-14 10:30:00,127.87,128.06,127.86,128.05,230100.0,127.87,128.06,127.86,128.05,230100.0
2014-04-14 10:35:00,128.04,128.06,127.96,127.99,182800.0,128.04,128.06,127.96,127.99,182800.0
2014-04-14 10:40:00,127.99,128.01,127.95,127.98,115900.0,127.99,128.01,127.95,127.98,115900.0
2014-04-14 10:45:00,127.97,128.25,127.97,128.14,277300.0,127.97,128.25,127.97,128.14,277300.0
2014-04-14 10:50:00,128.14,128.21,128.12,128.19,177900.0,128.14,128.21,128.12,128.19,177900.0
2014-04-14 10:55:00,128.19,128.19,128.05,128.07,110600.0,128.19,128.19,128.05,128.07,110600.0
2014-04-14 11:00:00,128.07,128.16,128.06,128.12,116200.0,128.07,128.16,128.06,128.12,116200.0
2014-04-14 11:05:00,128.12,128.13,128.03,128.05,113400.0,128.12,128.13,128.03,128.05,113400.0
2014-04-14 11:10:00,128.05,128.07,128.0,128.03,123600.0,128.05,128.07,128.0,128.03,123600.0
2014-04-14 11:15:00,128.03,128.04,127.98,127.99,86800.0,128.03,128.04,127.98,127.99,86800.0
2014-04-14 11:20:00,128.0,128.03,127.98,127.98,67700.0,128.0,128.03,127.98,127.98,67700.0
2014-04-14 11:25:00,127.99,128.0,127.95,127.99,864600.0,127.99,128.0,127.95,127.99,864600.0
2014-04-14 11:30:00,127.99,128.0,127.92,127.92,45100.0,127.99,128.0,127.92,127.92,45100.0
2014-04-14 11:35:00,127.93,127.93,127.89,127.89,72000.0,127.93,127.93,127.89,127.89,72000.0
2014-04-14 11:40:00,127.89,127.92,127.88,127.9,67800.0,127.89,127.92,127.88,127.9,67800.0
2014-04-14 11:45:00,127.88,127.89,127.83,127.85,68800.0,127.88,127.89,127.83,127.85,68800.0
2014-04-14 11:50:00,127.83,127.83,127.8,127.81,26800.0,127.83,127.83,127.8,127.81,26800.0
2014-04-14 11:55:00,127.81,127.83,127.77,127.83,32400.0,127.81,127.83,127.77,127.83,32400.0
2014-04-14 12:00:00,127.82,127.89,127.8,127.87,27400.0,127.82,127.89,127.8,127.87,27400.0
2014-04-14 12:05:00,127.88,127.89,127.86,127.88,14900.0,127.88,127.89,127.86,127.88,14900.0
2014-04-14 12:10:00,127.88,127.89,127.84,127.84,16900.0,127.88,127.89,127.84,127.84,16900.0
2014-04-14 12:15:00,127.84,127.84,127.81,127.81,20800.0,127.84,127.84,127.81,127.81,20800.0
2014-04-14 12:20:00,127.81,127.86,127.81,127.86,13100.0,127.81,127.86,127.81,127.86,13100.0
2014-04-14 12:25:00,127.85,127.85,127.8,127.8,14800.0,127.85,127.85,127.8,127.8,14800.0
2014-04-14 12:30:00,127.8,127.82,127.79,127.8,10200.0,127.8,127.82,127.79,127.8,10200.0
2014-04-14 12:35:00,127.8,127.82,127.79,127.81,20800.0,127.8,127.82,127.79,127.81,20800.0
2014-04-14 12:40:00,127.81,127.81,127.71,127.74,44100.0,127.81,127.81,127.71,127.74,44100.0
2014-04-14 12:45:00,127.73,127.76,127.72,127.74,14300.0,127.73,127.76,127.72,127.74,14300.0
2014-04-14 12:50:00,127.74,127.81,127.74,127.81,28300.0,127.74,127.81,127.74,127.81,28300.0
2014-04-14 12:55:00,127.81,127.81,127.78,127.78,16500.0,127.81,127.81,127.78,127.78,16500.0
2014-04-14 13:00:00,127.78,127.87,127.75,127.85,35000.0,127.78,127.87,127.75,127.85,35000.0
2014-04-14 13:05:00,127.87,127.92,127.87,127.91,30700.0,127.87,127.92,127.87,127.91,30700.0
2014-04-14 13:10:00,127.9,127.91,127.85,127.88,35700.0,127.9,127.91,127.85,127.88,35700.0
2014-04-14 13:15:00,127.88,127.91,127.85,127.9,22000.0,127.88,127.91,127.85,127.9,22000.0
2014-04-14 13:20:00,127.9,127.9,127.83,127.85,66900.0,127.9,127.9,127.83,127.85,66900.0
2014-04-14 13:25:00,127.85,127.91,127.83,127.91,18700.0,127.85,127.91,127.83,127.91,18700.0
2014-04-14 13:30:00,127.9,127.93,127.89,127.89,20400.0,127.9,127.93,127.89,127.89,20400.0
2014-04-14 13:35:00,127.9,127.9,127.86,127.87,15700.0,127.9,127.9,127.86,127.87,15700.0
2014-04-14 13:40:00,127.87,127.88,127.85,127.85,17000.0,127.87,127.88,127.85,127.85,17000.0
2014-04-14 13:45:00,127.85,127.91,127.84,127.9,15100.0,127.85,127.91,127.84,127.9,15100.0
2014-04-14 13:50:00,127.9,127.96,127.9,127.95,74300.0,127.9,127.96,127.9,127.95,74300.0
2014-04-14 13:55:00,127.94,127.94,127.88,127.9,10400.0,127.94,127.94,127.88,127.9,10400.0
2014-04-14 14:00:00,127.89,127.93,127.87,127.9,29300.0,127.89,127.93,127.87,127.9,29300.0
2014-04-14 14:05:00,127.91,127.92,127.86,127.86,11400.0,127.91,127.92,127.86,127.86,11400.0
2014-04-14 14:10:00,127.86,127.87,127.83,127.85,13500.0,127.86,127.87,127.83,127.85,13500.0
2014-04-14 14:15:00,127.84,127.87,127.84,127.86,9400.0,127.84,127.87,127.84,127.86,9400.0
2014-04-14 14:20:00,127.85,127.86,127.83,127.86,27100.0,127.85,127.86,127.83,127.86,27100.0
2014-04-14 14:25:00,127.86,127.87,127.84,127.85,16300.0,127.86,127.87,127.84,127.85,16300.0
2014-04-14 14:30:00,127.85,127.89,127.84,127.86,16700.0,127.85,127.89,127.84,127.86,16700.0
2014-04-14 14:35:00,127.87,127.89,127.86,127.89,9300.0,127.87,127.89,127.86,127.89,9300.0
2014-04-14 14:40:00,127.89,127.9,127.87,127.87,22400.0,127.89,127.9,127.87,127.87,22400.0
2014-04-14 14:45:00,127.88,127.88,127.86,127.88,27300.0,127.88,127.88,127.86,127.88,27300.0
2014-04-14 14:50:00,127.88,127.88,127.83,127.83,15000.0,127.88,127.88,127.83,127.83,15000.0
2014-04-14 14:55:00,127.83,127.84,127.8,127.8,12300.0,127.83,127.84,127.8,127.8,12300.0
2014-04-14 15:00:00,127.78,127.78,127.62,127.73,85300.0,127.78,127.78,127.62,127.73,85300.0
2014-04-14 15:05:00,127.74,127.76,127.68,127.69,27400.0,127.74,127.76,127.68,127.69,27400.0
2014-04-14 15:10:00,127.69,127.75,127.66,127.69,22100.0,127.69,127.75,127.66,127.69,22100.0
2014-04-14 15:15:00,127.69,127.79,127.68,127.79,36400.0,127.69,127.79,127.68,127.79,36400.0
2014-04-14 15:20:00,127.79,127.82,127.76,127.77,26800.0,127.79,127.82,127.76,127.77,26800.0
2014-04-14 15:25:00,127.77,127.78,127.75,127.77,8300.0,127.77,127.78,127.75,127.77,8300.0
2014-04-14 15:30:00,127.77,127.79,127.75,127.76,32900.0,127.77,127.79,127.75,127.76,32900.0
2014-04-14 15:35:00,127.75,127.78,127.72,127.73,49100.0,127.75,127.78,127.72,127.73,49100.0
2014-04-14 15:40:00,127.73,127.76,127.7,127.71,93100.0,127.73,127.76,127.7,127.71,93100.0
2014-04-14 15:45:00,127.71,127.73,127.69,127.71,89900.0,127.71,127.73,127.69,127.71,89900.0
2014-04-14 15:50:00,127.71,127.73,127.7,127.72,115800.0,127.71,127.73,127.7,127.72,115800.0
2014-04-14 15:55:00,127.72,127.85,127.72,127.83,133200.0,127.72,127.85,127.72,127.83,133200.0
2014-04-15 09:30:00,124.79,124.89,124.75,124.85,356600.0,124.79,124.89,124.75,124.85,356600.0
2014-04-15 09:35:00,124.85,124.85,124.68,124.71,181500.0,124.85,124.85,124.68,124.71,181500.0
2014-04-15 09:40:00,124.72,124.73,124.66,124.68,159100.0,124.72,124.73,124.66,124.68,159100.0
2014-04-15 09:45:00,124.68,124.69,124.6,124.65,192900.0,124.68,124.69,124.6,124.65,192900.0
2014-04-15 09:50:00,124.65,124.72,124.61,124.71,133300.0,124.65,124.72,124.61,124.71,133300.0
2014-04-15 09:55:00,124.7,124.85,124.65,124.75,131400.0,124.7,124.85,124.65,124.75,131400.0
2014-04-15 10:00:00,124.73,125.02,124.7,125.01,323800.0,124.73,125.02,124.7,125.01,323800.0
2014-04-15 10:05:00,125.02,125.12,124.96,125.0,223200.0,125.02,125.12,124.96,125.0,223200.0
2014-04-15 10:10:00,125.0,125.36,124.99,125.31,331300.0,125.0,125.36,124.99,125.31,331300.0
2014-04-15 10:15:00,125.3,125.33,125.13,125.18,257600.0,125.3,125.33,125.13,125.18,257600.0
2014-04-15 10:20:00,125.17,125.2,125.02,125.19,175200.0,125.17,125.2,125.02,125.19,175200.0
2014-04-15 10:25:00,125.18,125.27,125.15,125.17,217500.0,125.18,125.27,125.15,125.17,217500.0
2014-04-15 10:30:00,125.17,125.45,125.17,125.28,274000.0,125.17,125.45,125.17,125.28,274000.0
2014-04-15 10:35:00,125.28,125.3,125.19,125.21,139300.0,125.28,125.3,125.19,125.21,139300.0
2014-04-15 10:40:00,125.21,125.22,125.13,125.18,141800.0,125.21,125.22,125.13,125.18,141800.0
2014-04-15 10:45:00,125.19,125.33,125.17,125.29,79500.0,125.19,125.33,125.17,125.29,79500.0
2014-04-15 10:50:00,125.29,125.51,125.28,125.45,152900.0,125.29,125.51,125.28,125.45,152900.0
2014-04-15 10:55:00,125.45,125.57,125.41,125.49,169900.0,125.45,125.57,125.41,125.49,169900.0
2014-04-15 11:00:00,125.49,125.51,125.41,125.43,73700.0,125.49,125.51,125.41,125.43,73700.0
2014-04-15 11:05:00,125.43,125.53,125.4,125.5,63400.0,125.43,125.53,125.4,125.5,63400.0
2014-04-15 11:10:00,125.5,125.55,125.42,125.46,51200.0,125.5,125.55,125.42,125.46,51200.0
2014-04-15 11:15:00,125.46,125.5,125.42,125.42,59800.0,125.46,125.5,125.42,125.42,59800.0
2014-04-15 11:20:00,125.43,125.45,125.29,125.29,76100.0,125.43,125.45,125.29,125.29,76100.0
2014-04-15 11:25:00,125.32,125.39,125.31,125.35,38500.0,125.32,125.39,125.31,125.35,38500.0
2014-04-15 11:30:00,125.35,125.43,125.31,125.43,43000.0,125.35,125.43,125.31,125.43,43000.0
2014-04-15 11:35:00,125.43,125.49,125.41,125.49,24300.0,125.43,125.49,125.41,125.49,24300.0
2014-04-15 11:40:00,125.49,125.67,125.48,125.61,207600.0,125.49,125.67,125.48,125.61,207600.0
2014-04-15 11:45:00,125.63,125.63,125.54,125.54,67500.0,125.63,125.63,125.54,125.54,67500.0
2014-04-15 11:50:00,125.55,125.62,125.54,125.56,67000.0,125.55,125.62,125.54,125.56,67000.0
2014-04-15 11:55:00,125.56,125.61,125.55,125.57,65000.0,125.56,125.61,125.55,125.57,65000.0
2014-04-15 12:00:00,125.56,125.67,125.56,125.6,48000.0,125.56,125.67,125.56,125.6,48000.0
2014-04-15 12:05:00,125.61,125.66,125.57,125.57,71100.0,125.61,125.66,125.57,125.57,71100.0
2014-04-15 12:10:00,125.57,125.58,125.49,125.5,116600.0,125.57,125.58,125.49,125.5,116600.0
2014-04-15 12:15:00,125.49,125.54,125.47,125.48,50700.0,125.49,125.54,125.47,125.48,50700.0
2014-04-15 12:20:00,125.48,125.5,125.44,125.45,62000.0,125.48,125.5,125.44,125.45,62000.0
2014-04-15 12:25:00,125.47,125.5,125.45,125.49,27200.0,125.47,125.5,125.45,125.49,27200.0
2014-04-15 12:30:00,125.49,125.62,125.48,125.62,41100.0,125.49,125.62,125.48,125.62,41100.0
2014-04-15 12:35:00,125.63,125.64,125.57,125.6,40600.0,125.63,125.64,125.57,125.6,40600.0
2014-04-15 12:40:00,125.6,125.63,125.56,125.59,45500.0,125.6,125.63,125.56,125.59,45500.0
2014-04-15 12:45:00,125.59,125.63,125.57,125.63,73600.0,125.59,125.63,125.57,125.63,73600.0
2014-04-15 12:50:00,125.62,125.64,125.59,125.62,49800.0,125.62,125.64,125.59,125.62,49800.0
2014-04-15 12:55:00,125.63,125.64,125.6,125.62,25100.0,125.63,125.64,125.6,125.62,25100.0
2014-04-15 13:00:00,125.62,125.67,125.55,125.55,58500.0,125.62,125.67,125.55,125.55,58500.0
2014-04-15 13:05:00,125.54,125.55,125.49,125.51,61000.0,125.54,125.55,125.49,125.51,61000.0
2014-04-15 13:10:00,125.52,125.58,125.52,125.57,28400.0,125.52,125.58,125.52,125.57,28400.0
2014-04-15 13:15:00,125.56,125.56,125.44,125.46,50200.0,125.56,125.56,125.44,125.46,50200.0
2014-04-15 13:20:00,125.47,125.48,125.37,125.37,86800.0,125.47,125.48,125.37,125.37,86800.0
2014-04-15 13:25:00,125.37,125.41,125.22,125.22,167300.0,125.37,125.41,125.22,125.22,167300.0
2014-04-15 13:30:00,125.23,125.38,125.22,125.3,81900.0,125.23,125.38,125.22,125.3,81900.0
2014-04-15 13:35:00,125.31,125.34,125.26,125.32,75900.0,125.31,125.34,125.26,125.32,75900.0
2014-04-15 13:40:00,125.31,125.33,125.26,125.32,34100.0,125.31,125.33,125.26,125.32,34100.0
2014-04-15 13:45:00,125.31,125.41,125.25,125.41,57100.0,125.31,125.41,125.25,125.41,57100.0
2014-04-15 13:50:00,125.41,125.45,125.39,125.44,56100.0,125.41,125.45,125.39,125.44,56100.0
2014-04-15 13:55:00,125.45,125.5,125.44,125.48,27700.0,125.45,125.5,125.44,125.48,27700.0
2014-04-15 14:00:00,125.48,125.54,125.46,125.48,69900.0,125.48,125.54,125.46,125.48,69900.0
2014-04-15 14:05:00,125.48,125.48,125.41,125.45,64100.0,125.48,125.48,125.41,125.45,64100.0
2014-04-15 14:10:00,125.45,125.46,125.37,125.39,22300.0,125.45,125.46,125.37,125.39,22300.0
2014-04-15 14:15:00,125.38,125.47,125.38,125.46,32400.0,125.38,125.47,125.38,125.46,32400.0
2014-04-15 14:20:00,125.46,125.5,125.43,125.44,22200.0,125.46,125.5,125.43,125.44,22200.0
2014-04-15 14:25:00,125.43,125.53,125.36,125.52,80300.0,125.43,125.53,125.36,125.52,80300.0
2014-04-15 14:30:00,125.52,125.55,125.49,125.49,26600.0,125.52,125.55,125.49,125.49,26600.0
2014-04-15 14:35:00,125.49,125.5,125.45,125.47,20000.0,125.49,125.5,125.45,125.47,20000.0
2014-04-15 14:40:00,125.48,125.49,125.45,125.47,11200.0,125.48,125.49,125.45,125.47,11200.0
2014-04-15 14:45:00,125.48,125.49,125.45,125.47,17600.0,125.48,125.49,125.45,125.47,17600.0
2014-04-15 14:50:00,125.46,125.46,125.43,125.44,17800.0,125.46,125.46,125.43,125.44,17800.0
2014-04-15 14:55:00,125.44,125.5,125.44,125.49,39200.0,125.44,125.5,125.44,125.49,39200.0
2014-04-15 15:00:00,125.48,125.51,125.45,125.5,14000.0,125.48,125.51,125.45,125.5,14000.0
2014-04-15 15:05:00,125.51,125.53,125.5,125.51,24200.0,125.51,125.53,125.5,125.51,24200.0
2014-04-15 15:10:00,125.51,125.54,125.49,125.52,61600.0,125.51,125.54,125.49,125.52,61600.0
2014-04-15 15:15:00,125.52,125.56,125.52,125.56,45500.0,125.52,125.56,125.52,125.56,45500.0
2014-04-15 15:20:00,125.56,125.59,125.55,125.59,38800.0,125.56,125.59,125.55,125.59,38800.0
2014-04-15 15:25:00,125.59,125.66,125.57,125.65,76500.0,125.59,125.66,125.57,125.65,76500.0
2014-04-15 15:30:00,125.65,125.65,125.6,125.62,59200.0,125.65,125.65,125.6,125.62,59200.0
2014-04-15 15:35:00,125.62,125.7,125.61,125.67,93400.0,125.62,125.7,125.61,125.67,93400.0
2014-04-15 15:40:00,125.67,125.7,125.64,125.66,43000.0,125.67,125.7,125.64,125.66,43000.0
2014-04-15 15:45:00,125.66,125.69,125.65,125.65,131000.0,125.66,125.69,125.65,125.65,131000.0
2014-04-15 15:50:00,125.66,125.66,125.58,125.59,222100.0,125.66,125.66,125.58,125.59,222100.0
2014-04-15 15:55:00,125.58,125.59,125.47,125.5,469100.0,125.58,125.59,125.47,125.5,469100.0
2014-04-16 09:30:00,125.37,125.54,125.36,125.46,99100.0,125.37,125.54,125.36,125.46,99100.0
2014-04-16 09:35:00,125.46,125.48,125.23,125.26,216200.0,125.46,125.48,125.23,125.26,216200.0
2014-04-16 09:40:00,125.26,125.36,125.25,125.34,57200.0,125.26,125.36,125.25,125.34,57200.0
2014-04-16 09:45:00,125.34,125.38,125.31,125.36,49000.0,125.34,125.38,125.31,125.36,49000.0
2014-04-16 09:50:00,125.35,125.43,125.31,125.31,80800.0,125.35,125.43,125.31,125.31,80800.0
2014-04-16 09:55:00,125.31,125.42,125.3,125.4,73500.0,125.31,125.42,125.3,125.4,73500.0
2014-04-16 10:00:00,125.4,125.43,125.36,125.36,62700.0,125.4,125.43,125.36,125.36,62700.0
2014-04-16 10:05:00,125.35,125.36,125.26,125.31,113200.0,125.35,125.36,125.26,125.31,113200.0
2014-04-16 10:10:00,125.29,125.3,125.23,125.25,66300.0,125.29,125.3,125.23,125.25,66300.0
2014-04-16 10:15:00,125.26,125.29,125.07,125.12,170000.0,125.26,125.29,125.07,125.12,170000.0
2014-04-16 10:20:00,125.12,125.18,125.05,125.16,181500.0,125.12,125.18,125.05,125.16,181500.0
2014-04-16 10:25:00,125.15,125.18,125.03,125.15,134100.0,125.15,125.18,125.03,125.15,134100.0
2014-04-16 10:30:00,125.16,125.27,125.14,125.25,47500.0,125.16,125.27,125.14,125.25,47500.0
2014-04-16 10:35:00,125.26,125.3,125.23,125.27,57900.0,125.26,125.3,125.23,125.27,57900.0
2014-04-16 10:40:00,125.26,125.32,125.25,125.29,41500.0,125.26,125.32,125.25,125.29,41500.0
2014-04-16 10:45:00,125.3,125.3,125.21,125.29,35600.0,125.3,125.3,125.21,125.29,35600.0
2014-04-16 10:50:00,125.28,125.34,125.27,125.33,21100.0,125.28,125.34,125.27,125.33,21100.0
2014-04-16 10:55:00,125.31,125.32,125.2,125.23,35800.0,125.31,125.32,125.2,125.23,35800.0
2014-04-16 11:00:00,125.22,125.33,125.21,125.3,31200.0,125.22,125.33,125.21,125.3,31200.0
2014-04-16 11:05:00,125.3,125.31,125.24,125.24,13200.0,125.3,125.31,125.24,125.24,13200.0
2014-04-16 11:10:00,125.24,125.25,125.18,125.21,30500.0,125.24,125.25,125.18,125.21,30500.0
2014-04-16 11:15:00,125.19,125.27,125.17,125.27,23500.0,125.19,125.27,125.17,125.27,23500.0
2014-04-16 11:20:00,125.27,125.31,125.25,125.28,14200.0,125.27,125.31,125.25,125.28,14200.0
2014-04-16 11:25:00,125.28,125.4,125.28,125.38,56700.0,125.28,125.4,125.28,125.38,56700.0
2014-04-16 11:30:00,125.37,125.4,125.36,125.39,34400.0,125.37,125.4,125.36,125.39,34400.0
2014-04-16 11:35:00,125.38,125.38,125.35,125.37,15600.0,125.38,125.38,125.35,125.37,15600.0
2014-04-16 11:40:00,125.37,125.39,125.3,125.35,34900.0,125.37,125.39,125.3,125.35,34900.0
2014-04-16 11:45:00,125.36,125.36,125.28,125.3,16200.0,125.36,125.36,125.28,125.3,16200.0
2014-04-16 11:50:00,125.31,125.32,125.26,125.27,22600.0,125.31,125.32,125.26,125.27,22600.0
2014-04-16 11:55:00,125.26,125.27,125.23,125.24,17200.0,125.26,125.27,125.23,125.24,17200.0
2014-04-16 12:00:00,125.25,125.31,125.22,125.28,24600.0,125.25,125.31,125.22,125.28,24600.0
2014-04-16 12:05:00,125.28,125.31,125.27,125.3,16500.0,125.28,125.31,125.27,125.3,16500.0
2014-04-16 12:10:00,125.3,125.34,125.3,125.34,8800.0,125.3,125.34,125.3,125.34,8800.0
2014-04-16 12:15:00,125.34,125.36,125.31,125.35,18900.0,125.34,125.36,125.31,125.35,18900.0
2014-04-16 12:20:00,125.35,125.39,125.33,125.38,25600.0,125.35,125.39,125.33,125.38,25600.0
2014-04-16 12:25:00,125.39,125.43,125.33,125.33,82800.0,125.39,125.43,125.33,125.33,82800.0
2014-04-16 12:30:00,125.33,125.36,125.3,125.36,40500.0,125.33,125.36,125.3,125.36,40500.0
2014-04-16 12:35:00,125.36,125.39,125.33,125.33,56000.0,125.36,125.39,125.33,125.33,56000.0
2014-04-16 12:40:00,125.32,125.4,125.32,125.37,182900.0,125.32,125.4,125.32,125.37,182900.0
2014-04-16 12:45:00,125.37,125.47,125.37,125.43,93200.0,125.37,125.47,125.37,125.43,93200.0
2014-04-16 12:50:00,125.44,125.49,125.43,125.47,23700.0,125.44,125.49,125.43,125.47,23700.0
2014-04-16 12:55:00,125.48,125.52,125.46,125.51,57600.0,125.48,125.52,125.46,125.51,57600.0
2014-04-16 13:00:00,125.5,125.54,125.45,125.48,65900.0,125.5,125.54,125.45,125.48,65900.0
2014-04-16 13:05:00,125.49,125.49,125.44,125.48,23700.0,125.49,125.49,125.44,125.48,23700.0
2014-04-16 13:10:00,125.48,125.54,125.46,125.54,21400.0,125.48,125.54,125.46,125.54,21400.0
2014-04-16 13:15:00,125.53,125.55,125.49,125.49,29600.0,125.53,125.55,125.49,125.49,29600.0
2014-04-16 13:20:00,125.49,125.51,125.47,125.51,16800.0,125.49,125.51,125.47,125.51,16800.0
2014-04-16 13:25:00,125.51,125.57,125.51,125.57,27400.0,125.51,125.57,125.51,125.57,27400.0
2014-04-16 13:30:00,125.55,125.55,125.51,125.53,27000.0,125.55,125.55,125.51,125.53,27000.0
2014-04-16 13:35:00,125.53,125.54,125.43,125.45,48500.0,125.53,125.54,125.43,125.45,48500.0
2014-04-16 13:40:00,125.45,125.48,125.44,125.48,10600.0,125.45,125.48,125.44,125.48,10600.0
2014-04-16 13:45:00,125.49,125.49,125.42,125.42,25900.0,125.49,125.49,125.42,125.42,25900.0
2014-04-16 13:50:00,125.42,125.44,125.4,125.42,12300.0,125.42,125.44,125.4,125.42,12300.0
2014-04-16 13:55:00,125.41,125.44,125.41,125.44,7300.0,125.41,125.44,125.41,125.44,7300.0
2014-04-16 14:00:00,125.43,125.44,125.36,125.38,36900.0,125.43,125.44,125.36,125.38,36900.0
2014-04-16 14:05:00,125.38,125.41,125.36,125.37,14700.0,125.38,125.41,125.36,125.37,14700.0
2014-04-16 14:10:00,125.37,125.39,125.35,125.39,7100.0,125.37,125.39,125.35,125.39,7100.0
2014-04-16 14:15:00,125.38,125.4,125.35,125.37,29300.0,125.38,125.4,125.35,125.37,29300.0
2014-04-16 14:20:00,125.37,125.37,125.35,125.37,13800.0,125.37,125.37,125.35,125.37,13800.0
2014-04-16 14:25:00,125.37,125.41,125.36,125.4,46500.0,125.37,125.41,125.36,125.4,46500.0
2014-04-16 14:30:00,125.39,125.4,125.37,125.38,39300.0,125.39,125.4,125.37,125.38,39300.0
2014-04-16 14:35:00,125.37,125.45,125.37,125.45,20800.0,125.37,125.45,125.37,125.45,20800.0
2014-04-16 14:40:00,125.45,125.48,125.43,125.44,22200.0,125.45,125.48,125.43,125.44,22200.0
2014-04-16 14:45:00,125.44,125.51,125.41,125.5,62100.0,125.44,125.51,125.41,125.5,62100.0
2014-04-16 14:50:00,125.51,125.52,125.47,125.49,20100.0,125.51,125.52,125.47,125.49,20100.0
2014-04-16 14:55:00,125.47,125.52,125.47,125.5,34200.0,125.47,125.52,125.47,125.5,34200.0
2014-04-16 15:00:00,125.5,125.52,125.49,125.49,6800.0,125.5,125.52,125.49,125.49,6800.0
2014-04-16 15:05:00,125.5,125.51,125.46,125.47,17900.0,125.5,125.51,125.46,125.47,17900.0
2014-04-16 15:10:00,125.48,125.51,125.47,125.51,12200.0,125.48,125.51,125.47,125.51,12200.0
2014-04-16 15:15:00,125.49,125.51,125.47,125.48,7600.0,125.49,125.51,125.47,125.48,7600.0
2014-04-16 15:20:00,125.47,125.48,125.47,125.48,6500.0,125.47,125.48,125.47,125.48,6500.0
2014-04-16 15:25:00,125.48,125.49,125.42,125.44,15600.0,125.48,125.49,125.42,125.44,15600.0
2014-04-16 15:30:00,125.42,125.45,125.42,125.45,16400.0,125.42,125.45,125.42,125.45,16400.0
2014-04-16 15:35:00,125.44,125.47,125.43,125.44,29200.0,125.44,125.47,125.43,125.44,29200.0
2014-04-16 15:40:00,125.44,125.46,125.44,125.44,13100.0,125.44,125.46,125.44,125.44,13100.0
2014-04-16 15:45:00,125.43,125.44,125.41,125.43,42900.0,125.43,125.44,125.41,125.43,42900.0
2014-04-16 15:50:00,125.43,125.5,125.43,125.5,106800.0,125.43,125.5,125.43,125.5,106800.0
2014-04-16 15:55:00,125.5,125.56,125.48,125.56,115800.0,125.5,125.56,125.48,125.56,115800.0
2014-04-17 09:30:00,125.38,125.51,125.38,125.48,50200.0,125.38,125.51,125.38,125.48,50200.0
2014-04-17 09:35:00,125.48,125.53,125.46,125.5,47400.0,125.48,125.53,125.46,125.5,47400.0
2014-04-17 09:40:00,125.5,125.5,125.36,125.39,132200.0,125.5,125.5,125.36,125.39,132200.0
2014-04-17 09:45:00,125.4,125.42,125.36,125.38,34000.0,125.4,125.42,125.36,125.38,34000.0
2014-04-17 09:50:00,125.38,125.42,125.37,125.38,42400.0,125.38,125.42,125.37,125.38,42400.0
2014-04-17 09:55:00,125.39,125.42,125.38,125.39,25600.0,125.39,125.42,125.38,125.39,25600.0
2014-04-17 10:00:00,125.32,125.35,125.11,125.16,218600.0,125.32,125.35,125.11,125.16,218600.0
2014-04-17 10:05:00,125.16,125.24,125.12,125.2,46700.0,125.16,125.24,125.12,125.2,46700.0
2014-04-17 10:10:00,125.21,125.24,125.19,125.2,42300.0,125.21,125.24,125.19,125.2,42300.0
2014-04-17 10:15:00,125.19,125.2,125.06,125.14,137100.0,125.19,125.2,125.06,125.14,137100.0
2014-04-17 10:20:00,125.15,125.2,125.14,125.18,80300.0,125.15,125.2,125.14,125.18,80300.0
2014-04-17 10:25:00,125.18,125.19,125.13,125.13,44800.0,125.18,125.19,125.13,125.13,44800.0
2014-04-17 10:30:00,125.14,125.21,125.12,125.19,51200.0,125.14,125.21,125.12,125.19,51200.0
2014-04-17 10:35:00,125.19,125.25,125.19,125.2,29800.0,125.19,125.25,125.19,125.2,29800.0
2014-04-17 10:40:00,125.22,125.23,125.17,125.2,47200.0,125.22,125.23,125.17,125.2,47200.0
2014-04-17 10:45:00,125.21,125.25,125.18,125.22,32500.0,125.21,125.25,125.18,125.22,32500.0
2014-04-17 10:50:00,125.22,125.27,125.21,125.21,57600.0,125.22,125.27,125.21,125.21,57600.0
2014-04-17 10:55:00,125.22,125.24,125.13,125.14,40300.0,125.22,125.24,125.13,125.14,40300.0
2014-04-17 11:00:00,125.14,125.19,125.13,125.14,29400.0,125.14,125.19,125.13,125.14,29400.0
2014-04-17 11:05:00,125.15,125.15,125.12,125.13,42200.0,125.15,125.15,125.12,125.13,42200.0
2014-04-17 11:10:00,125.13,125.15,125.05,125.13,81000.0,125.13,125.15,125.05,125.13,81000.0
2014-04-17 11:15:00,125.13,125.21,125.12,125.17,40800.0,125.13,125.21,125.12,125.17,40800.0
2014-04-17 11:20:00,125.18,125.25,125.18,125.22,26900.0,125.18,125.25,125.18,125.22,26900.0
2014-04-17 11:25:00,125.22,125.23,125.15,125.18,38700.0,125.22,125.23,125.15,125.18,38700.0
2014-04-17 11:30:00,125.15,125.23,125.15,125.23,21900.0,125.15,125.23,125.15,125.23,21900.0
2014-04-17 11:35:00,125.21,125.28,125.21,125.26,39100.0,125.21,125.28,125.21,125.26,39100.0
2014-04-17 11:40:00,125.25,125.28,125.25,125.25,14700.0,125.25,125.28,125.25,125.25,14700.0
2014-04-17 11:45:00,125.26,125.27,125.24,125.24,11100.0,125.26,125.27,125.24,125.24,11100.0
2014-04-17 11:50:00,125.24,125.26,125.23,125.25,18100.0,125.24,125.26,125.23,125.25,18100.0
2014-04-17 11:55:00,125.25,125.31,125.24,125.25,20300.0,125.25,125.31,125.24,125.25,20300.0
2014-04-17 12:00:00,125.23,125.25,125.23,125.24,7700.0,125.23,125.25,125.23,125.24,7700.0
2014-04-17 12:05:00,125.23,125.23,125.14,125.14,24100.0,125.23,125.23,125.14,125.14,24100.0
2014-04-17 12:10:00,125.15,125.17,125.14,125.17,16000.0,125.15,125.17,125.14,125.17,16000.0
2014-04-17 12:15:00,125.17,125.21,125.15,125.17,41800.0,125.17,125.21,125.15,125.17,41800.0
2014-04-17 12:20:00,125.16,125.17,125.09,125.13,38500.0,125.16,125.17,125.09,125.13,38500.0
2014-04-17 12:25:00,125.13,125.13,125.08,125.11,23000.0,125.13,125.13,125.08,125.11,23000.0
2014-04-17 12:30:00,125.1,125.12,124.96,125.05,208000.0,125.1,125.12,124.96,125.05,208000.0
2014-04-17 12:35:00,125.04,125.05,125.0,125.03,24700.0,125.04,125.05,125.0,125.03,24700.0
2014-04-17 12:40:00,125.02,125.07,125.0,125.02,23300.0,125.02,125.07,125.0,125.02,23300.0
2014-04-17 12:45:00,125.02,125.03,124.96,124.98,40000.0,125.02,125.03,124.96,124.98,40000.0
2014-04-17 12:50:00,124.99,124.99,124.76,124.81,197600.0,124.99,124.99,124.76,124.81,197600.0
2014-04-17 12:55:00,124.83,124.83,124.78,124.8,63800.0,124.83,124.83,124.78,124.8,63800.0
2014-04-17 13:00:00,124.8,124.84,124.73,124.75,85900.0,124.8,124.84,124.73,124.75,85900.0
2014-04-17 13:05:00,124.75,124.75,124.57,124.62,222900.0,124.75,124.75,124.57,124.62,222900.0
2014-04-17 13:10:00,124.62,124.69,124.58,124.67,149200.0,124.62,124.69,124.58,124.67,149200.0
2014-04-17 13:15:00,124.67,124.74,124.64,124.65,123500.0,124.67,124.74,124.64,124.65,123500.0
2014-04-17 13:20:00,124.65,124.73,124.64,124.67,62400.0,124.65,124.73,124.64,124.67,62400.0
2014-04-17 13:25:00,124.68,124.73,124.64,124.68,28700.0,124.68,124.73,124.64,124.68,28700.0
2014-04-17 13:30:00,124.69,124.71,124.64,124.68,40500.0,124.69,124.71,124.64,124.68,40500.0
2014-04-17 13:35:00,124.66,124.68,124.64,124.68,20100.0,124.66,124.68,124.64,124.68,20100.0
2014-04-17 13:40:00,124.68,124.7,124.66,124.67,26700.0,124.68,124.7,124.66,124.67,26700.0
2014-04-17 13:45:00,124.68,124.8,124.68,124.8,71400.0,124.68,124.8,124.68,124.8,71400.0
2014-04-17 13:50:00,124.79,124.8,124.74,124.75,73300.0,124.79,124.8,124.74,124.75,73300.0
2014-04-17 13:55:00,124.76,124.81,124.7,124.81,61500.0,124.76,124.81,124.7,124.81,61500.0
2014-04-17 14:00:00,124.81,124.84,124.76,124.77,110900.0,124.81,124.84,124.76,124.77,110900.0
2014-04-17 14:05:00,124.77,124.78,124.72,124.73,38700.0,124.77,124.78,124.72,124.73,38700.0
2014-04-17 14:10:00,124.72,124.75,124.67,124.69,104800.0,124.72,124.75,124.67,124.69,104800.0
2014-04-17 14:15:00,124.67,124.74,124.67,124.74,19200.0,124.67,124.74,124.67,124.74,19200.0
2014-04-17 14:20:00,124.74,124.74,124.72,124.72,25200.0,124.74,124.74,124.72,124.72,25200.0
2014-04-17 14:25:00,124.72,124.72,124.67,124.68,31800.0,124.72,124.72,124.67,124.68,31800.0
2014-04-17 14:30:00,124.67,124.72,124.67,124.72,23800.0,124.67,124.72,124.67,124.72,23800.0
2014-04-17 14:35:00,124.72,124.74,124.71,124.73,69800.0,124.72,124.74,124.71,124.73,69800.0
2014-04-17 14:40:00,124.72,124.78,124.72,124.78,19500.0,124.72,124.78,124.72,124.78,19500.0
2014-04-17 14:45:00,124.78,124.83,124.78,124.83,41400.0,124.78,124.83,124.78,124.83,41400.0
2014-04-17 14:50:00,124.83,124.85,124.76,124.79,37800.0,124.83,124.85,124.76,124.79,37800.0
2014-04-17 14:55:00,124.79,124.81,124.76,124.81,54300.0,124.79,124.81,124.76,124.81,54300.0
2014-04-17 15:00:00,124.81,124.86,124.76,124.76,73600.0,124.81,124.86,124.76,124.76,73600.0
2014-04-17 15:05:00,124.76,124.79,124.72,124.75,27100.0,124.76,124.79,124.72,124.75,27100.0
2014-04-17 15:10:00,124.76,124.76,124.74,124.75,14400.0,124.76,124.76,124.74,124.75,14400.0
2014-04-17 15:15:00,124.75,124.76,124.73,124.74,17600.0,124.75,124.76,124.73,124.74,17600.0
2014-04-17 15:20:00,124.74,124.76,124.74,124.76,20300.0,124.74,124.76,124.74,124.76,20300.0
2014-04-17 15:25:00,124.75,124.76,124.73,124.74,31800.0,124.75,124.76,124.73,124.74,31800.0
2014-04-17 15:30:00,124.73,124.75,124.69,124.7,58100.0,124.73,124.75,124.69,124.7,58100.0
2014-04-17 15:35:00,124.7,124.72,124.68,124.71,59000.0,124.7,124.72,124.68,124.71,59000.0
2014-04-17 15:40:00,124.71,124.74,124.71,124.73,136700.0,124.71,124.74,124.71,124.73,136700.0
2014-04-17 15:45:00,124.74,124.76,124.73,124.76,96200.0,124.74,124.76,124.73,124.76,96200.0
2014-04-17 15:50:00,124.76,124.81,124.75,124.77,167400.0,124.76,124.81,124.75,124.77,167400.0
2014-04-17 15:55:00,124.77,124.79,124.7,124.76,435800.0,124.77,124.79,124.7,124.76,435800.0
2014-04-21 09:30:00,124.07,124.19,124.06,124.15,97400.0,124.07,124.19,124.06,124.15,97400.0
2014-04-21 09:35:00,124.15,124.22,124.12,124.16,57200.0,124.15,124.22,124.12,124.16,57200.0
2014-04-21 09:40:00,124.16,124.2,124.15,124.2,77400.0,124.16,124.2,124.15,124.2,77400.0
2014-04-21 09:45:00,124.2,124.33,124.15,124.16,197300.0,124.2,124.33,124.15,124.16,197300.0
2014-04-21 09:50:00,124.15,124.19,123.96,124.06,162900.0,124.15,124.19,123.96,124.06,162900.0
2014-04-21 09:55:00,124.07,124.07,124.01,124.02,75600.0,124.07,124.07,124.01,124.02,75600.0
2014-04-21 10:00:00,124.02,124.09,124.02,124.06,79300.0,124.02,124.09,124.02,124.06,79300.0
2014-04-21 10:05:00,124.06,124.06,124.01,124.03,66500.0,124.06,124.06,124.01,124.03,66500.0
2014-04-21 10:10:00,124.02,124.08,123.87,123.88,168700.0,124.02,124.08,123.87,123.88,168700.0
2014-04-21 10:15:00,123.88,124.02,123.87,123.98,158100.0,123.88,124.02,123.87,123.98,158100.0
2014-04-21 10:20:00,123.98,123.99,123.92,123.92,98000.0,123.98,123.99,123.92,123.92,98000.0
2014-04-21 10:25:00,123.92,123.92,123.78,123.83,194000.0,123.92,123.92,123.78,123.83,194000.0
2014-04-21 10:30:00,123.84,123.89,123.81,123.88,178700.0,123.84,123.89,123.81,123.88,178700.0
2014-04-21 10:35:00,123.89,123.91,123.81,123.83,127900.0,123.89,123.91,123.81,123.83,127900.0
2014-04-21 10:40:00,123.83,123.94,123.76,123.94,195900.0,123.83,123.94,123.76,123.94,195900.0
2014-04-21 10:45:00,123.94,123.95,123.86,123.9,115500.0,123.94,123.95,123.86,123.9,115500.0
2014-04-21 10:50:00,123.9,123.99,123.87,123.98,143500.0,123.9,123.99,123.87,123.98,143500.0
2014-04-21 10:55:00,123.99,123.99,123.96,123.97,100100.0,123.99,123.99,123.96,123.97,100100.0
2014-04-21 11:00:00,123.97,123.97,123.91,123.91,95200.0,123.97,123.97,123.91,123.91,95200.0
2014-04-21 11:05:00,123.91,123.94,123.89,123.94,118100.0,123.91,123.94,123.89,123.94,118100.0
2014-04-21 11:10:00,123.94,123.97,123.9,123.9,77900.0,123.94,123.97,123.9,123.9,77900.0
2014-04-21 11:15:00,123.9,123.95,123.9,123.95,67100.0,123.9,123.95,123.9,123.95,67100.0
2014-04-21 11:20:00,123.95,124.05,123.95,124.02,80500.0,123.95,124.05,123.95,124.02,80500.0
2014-04-21 11:25:00,124.03,124.03,123.93,123.97,61100.0,124.03,124.03,123.93,123.97,61100.0
2014-04-21 11:30:00,123.97,124.03,123.97,123.99,31300.0,123.97,124.03,123.97,123.99,31300.0
2014-04-21 11:35:00,124.0,124.03,123.93,123.96,35400.0,124.0,124.03,123.93,123.96,35400.0
2014-04-21 11:40:00,123.95,123.97,123.93,123.94,21900.0,123.95,123.97,123.93,123.94,21900.0
2014-04-21 11:45:00,123.94,124.0,123.93,123.97,33100.0,123.94,124.0,123.93,123.97,33100.0
2014-04-21 11:50:00,123.97,123.97,123.86,123.87,31500.0,123.97,123.97,123.86,123.87,31500.0
2014-04-21 11:55:00,123.88,123.89,123.84,123.87,47000.0,123.88,123.89,123.84,123.87,47000.0
2014-04-21 12:00:00,123.88,123.91,123.86,123.89,27100.0,123.88,123.91,123.86,123.89,27100.0
2014-04-21 12:05:00,123.88,123.89,123.86,123.88,18000.0,123.88,123.89,123.86,123.88,18000.0
2014-04-21 12:10:00,123.88,123.91,123.88,123.91,21500.0,123.88,123.91,123.88,123.91,21500.0
2014-04-21 12:15:00,123.91,123.93,123.83,123.85,32100.0,123.91,123.93,123.83,123.85,32100.0
2014-04-21 12:20:00,123.84,123.87,123.84,123.85,31200.0,123.84,123.87,123.84,123.85,31200.0
2014-04-21 12:25:00,123.85,123.95,123.85,123.93,69500.0,123.85,123.95,123.85,123.93,69500.0
2014-04-21 12:30:00,123.94,123.97,123.93,123.94,47200.0,123.94,123.97,123.93,123.94,47200.0
2014-04-21 12:35:00,123.94,124.02,123.92,124.0,24300.0,123.94,124.02,123.92,124.0,24300.0
2014-04-21 12:40:00,124.03,124.05,123.97,124.0,34300.0,124.03,124.05,123.97,124.0,34300.0
2014-04-21 12:45:00,123.99,123.99,123.92,123.96,34500.0,123.99,123.99,123.92,123.96,34500.0
2014-04-21 12:50:00,123.96,124.03,123.95,124.03,11000.0,123.96,124.03,123.95,124.03,11000.0
2014-04-21 12:55:00,124.03,124.03,123.92,123.98,74600.0,124.03,124.03,123.92,123.98,74600.0
2014-04-21 13:00:00,123.99,124.03,123.98,124.03,20200.0,123.99,124.03,123.98,124.03,20200.0
2014-04-21 13:05:00,124.02,124.13,123.89,124.11,818800.0,124.02,124.13,123.89,124.11,818800.0
2014-04-21 13:10:00,124.11,124.17,124.09,124.09,57700.0,124.11,124.17,124.09,124.09,57700.0
2014-04-21 13:15:00,124.1,124.22,124.09,124.2,36700.0,124.1,124.22,124.09,124.2,36700.0
2014-04-21 13:20:00,124.2,124.25,124.1,124.12,52900.0,124.2,124.25,124.1,124.12,52900.0
2014-04-21 13:25:00,124.12,124.15,124.07,124.09,29500.0,124.12,124.15,124.07,124.09,29500.0
2014-04-21 13:30:00,124.08,124.16,124.08,124.14,35000.0,124.08,124.16,124.08,124.14,35000.0
2014-04-21 13:35:00,124.14,124.16,124.11,124.11,14200.0,124.14,124.16,124.11,124.11,14200.0
2014-04-21 13:40:00,124.11,124.16,124.1,124.16,22700.0,124.11,124.16,124.1,124.16,22700.0
2014-04-21 13:45:00,124.17,124.19,124.16,124.16,16000.0,124.17,124.19,124.16,124.16,16000.0
2014-04-21 13:50:00,124.15,124.19,124.12,124.13,21100.0,124.15,124.19,124.12,124.13,21100.0
2014-04-21 13:55:00,124.14,124.23,124.14,124.18,22300.0,124.14,124.23,124.14,124.18,22300.0
2014-04-21 14:00:00,124.21,124.25,124.16,124.16,46600.0,124.21,124.25,124.16,124.16,46600.0
2014-04-21 14:05:00,124.14,124.16,124.12,124.14,18600.0,124.14,124.16,124.12,124.14,18600.0
2014-04-21 14:10:00,124.14,124.17,124.11,124.16,36000.0,124.14,124.17,124.11,124.16,36000.0
2014-04-21 14:15:00,124.17,124.18,124.15,124.17,19900.0,124.17,124.18,124.15,124.17,19900.0
2014-04-21 14:20:00,124.18,124.18,124.15,124.17,16900.0,124.18,124.18,124.15,124.17,16900.0
2014-04-21 14:25:00,124.16,124.19,124.16,124.18,10500.0,124.16,124.19,124.16,124.18,10500.0
2014-04-21 14:30:00,124.16,124.22,124.16,124.19,20600.0,124.16,124.22,124.16,124.19,20600.0
2014-04-21 14:35:00,124.18,124.2,124.17,124.2,28000.0,124.18,124.2,124.17,124.2,28000.0
2014-04-21 14:40:00,124.2,124.21,124.17,124.18,17300.0,124.2,124.21,124.17,124.18,17300.0
2014-04-21 14:45:00,124.18,124.19,124.17,124.18,8600.0,124.18,124.19,124.17,124.18,8600.0
2014-04-21 14:50:00,124.18,124.19,124.17,124.18,23200.0,124.18,124.19,124.17,124.18,23200.0
2014-04-21 14:55:00,124.17,124.18,124.17,124.17,22500.0,124.17,124.18,124.17,124.17,22500.0
2014-04-21 15:00:00,124.18,124.22,124.14,124.14,31700.0,124.18,124.22,124.14,124.14,31700.0
2014-04-21 15:05:00,124.15,124.18,124.15,124.18,18800.0,124.15,124.18,124.15,124.18,18800.0
2014-04-21 15:10:00,124.17,124.19,124.16,124.16,14000.0,124.17,124.19,124.16,124.16,14000.0
2014-04-21 15:15:00,124.16,124.16,124.13,124.13,24200.0,124.16,124.16,124.13,124.13,24200.0
2014-04-21 15:20:00,124.13,124.18,124.13,124.18,17200.0,124.13,124.18,124.13,124.18,17200.0
2014-04-21 15:25:00,124.18,124.18,124.14,124.15,27600.0,124.18,124.18,124.14,124.15,27600.0
2014-04-21 15:30:00,124.16,124.2,124.16,124.19,37500.0,124.16,124.2,124.16,124.19,37500.0
2014-04-21 15:35:00,124.19,124.2,124.18,124.2,34100.0,124.19,124.2,124.18,124.2,34100.0
2014-04-21 15:40:00,124.2,124.24,124.19,124.21,67100.0,124.2,124.24,124.19,124.21,67100.0
2014-04-21 15:45:00,124.22,124.24,124.21,124.23,44300.0,124.22,124.24,124.21,124.23,44300.0
2014-04-21 15:50:00,124.23,124.26,124.23,124.26,64900.0,124.23,124.26,124.23,124.26,64900.0
2014-04-21 15:55:00,124.26,124.27,124.22,124.27,205300.0,124.26,124.27,124.22,124.27,205300.0
2014-04-22 09:30:00,124.15,124.16,124.1,124.11,89500.0,124.15,124.16,124.1,124.11,89500.0
2014-04-22 09:35:00,124.12,124.13,124.07,124.09,22800.0,124.12,124.13,124.07,124.09,22800.0
2014-04-22 09:40:00,124.08,124.11,124.07,124.09,64700.0,124.08,124.11,124.07,124.09,64700.0
2014-04-22 09:45:00,124.1,124.11,124.08,124.08,33200.0,124.1,124.11,124.08,124.08,33200.0
2014-04-22 09:50:00,124.09,124.13,124.08,124.11,37200.0,124.09,124.13,124.08,124.11,37200.0
2014-04-22 09:55:00,124.11,124.12,124.05,124.05,58600.0,124.11,124.12,124.05,124.05,58600.0
2014-04-22 10:00:00,124.05,124.05,123.9,123.99,206700.0,124.05,124.05,123.9,123.99,206700.0
2014-04-22 10:05:00,124.0,124.12,123.97,124.07,86700.0,124.0,124.12,123.97,124.07,86700.0
2014-04-22 10:10:00,124.06,124.09,124.02,124.06,32200.0,124.06,124.09,124.02,124.06,32200.0
2014-04-22 10:15:00,124.06,124.06,123.67,123.74,240900.0,124.06,124.06,123.67,123.74,240900.0
2014-04-22 10:20:00,123.73,123.82,123.61,123.64,246300.0,123.73,123.82,123.61,123.64,246300.0
2014-04-22 10:25:00,123.64,123.75,123.61,123.67,103900.0,123.64,123.75,123.61,123.67,103900.0
2014-04-22 10:30:00,123.64,123.65,123.53,123.59,182900.0,123.64,123.65,123.53,123.59,182900.0
2014-04-22 10:35:00,123.59,123.61,123.41,123.53,179100.0,123.59,123.61,123.41,123.53,179100.0
2014-04-22 10:40:00,123.53,123.57,123.36,123.38,102000.0,123.53,123.57,123.36,123.38,102000.0
2014-04-22 10:45:00,123.38,123.42,123.27,123.42,274800.0,123.38,123.42,123.27,123.42,274800.0
2014-04-22 10:50:00,123.41,123.51,123.34,123.49,103300.0,123.41,123.51,123.34,123.49,103300.0
2014-04-22 10:55:00,123.49,123.54,123.47,123.49,87600.0,123.49,123.54,123.47,123.49,87600.0
2014-04-22 11:00:00,123.48,123.51,123.44,123.49,53300.0,123.48,123.51,123.44,123.49,53300.0
2014-04-22 11:05:00,123.5,123.57,123.47,123.54,76300.0,123.5,123.57,123.47,123.54,76300.0
2014-04-22 11:10:00,123.55,123.63,123.52,123.6,21000.0,123.55,123.63,123.52,123.6,21000.0
2014-04-22 11:15:00,123.61,123.61,123.47,123.5,82700.0,123.61,123.61,123.47,123.5,82700.0
2014-04-22 11:20:00,123.5,123.55,123.48,123.53,41200.0,123.5,123.55,123.48,123.53,41200.0
2014-04-22 11:25:00,123.53,123.55,123.46,123.46,89400.0,123.53,123.55,123.46,123.46,89400.0
2014-04-22 11:30:00,123.46,123.49,123.43,123.43,18900.0,123.46,123.49,123.43,123.43,18900.0
2014-04-22 11:35:00,123.42,123.42,122.92,123.22,639500.0,123.42,123.42,122.92,123.22,639500.0
2014-04-22 11:40:00,123.22,123.31,123.19,123.26,90100.0,123.22,123.31,123.19,123.26,90100.0
2014-04-22 11:45:00,123.26,123.28,123.22,123.26,81600.0,123.26,123.28,123.22,123.26,81600.0
2014-04-22 11:50:00,123.27,123.4,123.21,123.38,197200.0,123.27,123.4,123.21,123.38,197200.0
2014-04-22 11:55:00,123.37,123.39,123.35,123.36,50900.0,123.37,123.39,123.35,123.36,50900.0
2014-04-22 12:00:00,123.36,123.39,123.32,123.36,83800.0,123.36,123.39,123.32,123.36,83800.0
2014-04-22 12:05:00,123.36,123.42,123.34,123.37,34500.0,123.36,123.42,123.34,123.37,34500.0
2014-04-22 12:10:00,123.36,123.4,123.34,123.4,23300.0,123.36,123.4,123.34,123.4,23300.0
2014-04-22 12:15:00,123.4,123.49,123.38,123.48,36800.0,123.4,123.49,123.38,123.48,36800.0
2014-04-22 12:20:00,123.48,123.53,123.45,123.45,45500.0,123.48,123.53,123.45,123.45,45500.0
2014-04-22 12:25:00,123.45,123.5,123.44,123.47,20200.0,123.45,123.5,123.44,123.47,20200.0
2014-04-22 12:30:00,123.46,123.47,123.4,123.42,48300.0,123.46,123.47,123.4,123.42,48300.0
2014-04-22 12:35:00,123.42,123.46,123.42,123.43,33800.0,123.42,123.46,123.42,123.43,33800.0
2014-04-22 12:40:00,123.43,123.47,123.43,123.45,33500.0,123.43,123.47,123.43,123.45,33500.0
2014-04-22 12:45:00,123.45,123.51,123.44,123.51,23400.0,123.45,123.51,123.44,123.51,23400.0
2014-04-22 12:50:00,123.5,123.51,123.46,123.47,25200.0,123.5,123.51,123.46,123.47,25200.0
2014-04-22 12:55:00,123.46,123.5,123.44,123.45,22300.0,123.46,123.5,123.44,123.45,22300.0
2014-04-22 13:00:00,123.44,123.45,123.36,123.4,53800.0,123.44,123.45,123.36,123.4,53800.0
2014-04-22 13:05:00,123.39,123.39,123.34,123.36,31500.0,123.39,123.39,123.34,123.36,31500.0
2014-04-22 13:10:00,123.37,123.44,123.37,123.41,56100.0,123.37,123.44,123.37,123.41,56100.0
2014-04-22 13:15:00,123.4,123.4,123.34,123.38,19100.0,123.4,123.4,123.34,123.38,19100.0
2014-04-22 13:20:00,123.38,123.4,123.35,123.4,32300.0,123.38,123.4,123.35,123.4,32300.0
2014-04-22 13:25:00,123.39,123.42,123.37,123.41,20000.0,123.39,123.42,123.37,123.41,20000.0
2014-04-22 13:30:00,123.41,123.48,123.41,123.46,34500.0,123.41,123.48,123.41,123.46,34500.0
2014-04-22 13:35:00,123.46,123.47,123.42,123.45,33100.0,123.46,123.47,123.42,123.45,33100.0
2014-04-22 13:40:00,123.44,123.51,123.44,123.5,21700.0,123.44,123.51,123.44,123.5,21700.0
2014-04-22 13:45:00,123.5,123.52,123.45,123.48,39200.0,123.5,123.52,123.45,123.48,39200.0
2014-04-22 13:50:00,123.48,123.5,123.47,123.47,8200.0,123.48,123.5,123.47,123.47,8200.0
2014-04-22 13:55:00,123.47,123.5,123.45,123.45,64400.0,123.47,123.5,123.45,123.45,64400.0
2014-04-22 14:00:00,123.45,123.5,123.43,123.5,21000.0,123.45,123.5,123.43,123.5,21000.0
2014-04-22 14:05:00,123.49,123.5,123.48,123.5,17100.0,123.49,123.5,123.48,123.5,17100.0
2014-04-22 14:10:00,123.5,123.58,123.5,123.55,45300.0,123.5,123.58,123.5,123.55,45300.0
2014-04-22 14:15:00,123.55,123.6,123.54,123.59,30200.0,123.55,123.6,123.54,123.59,30200.0
2014-04-22 14:20:00,123.59,123.64,123.59,123.63,85500.0,123.59,123.64,123.59,123.63,85500.0
2014-04-22 14:25:00,123.63,123.64,123.6,123.61,34500.0,123.63,123.64,123.6,123.61,34500.0
2014-04-22 14:30:00,123.6,123.63,123.6,123.61,22100.0,123.6,123.63,123.6,123.61,22100.0
2014-04-22 14:35:00,123.6,123.6,123.58,123.58,33500.0,123.6,123.6,123.58,123.58,33500.0
2014-04-22 14:40:00,123.57,123.59,123.57,123.58,5400.0,123.57,123.59,123.57,123.58,5400.0
2014-04-22 14:45:00,123.57,123.58,123.56,123.58,11900.0,123.57,123.58,123.56,123.58,11900.0
2014-04-22 14:50:00,123.57,123.59,123.56,123.57,17300.0,123.57,123.59,123.56,123.57,17300.0
2014-04-22 14:55:00,123.57,123.58,123.57,123.58,5800.0,123.57,123.58,123.57,123.58,5800.0
2014-04-22 15:00:00,123.57,123.59,123.57,123.59,13300.0,123.57,123.59,123.57,123.59,13300.0
2014-04-22 15:05:00,123.59,123.6,123.57,123.58,32400.0,123.59,123.6,123.57,123.58,32400.0
2014-04-22 15:10:00,123.58,123.59,123.58,123.58,15100.0,123.58,123.59,123.58,123.58,15100.0
2014-04-22 15:15:00,123.59,123.61,123.59,123.6,5700.0,123.59,123.61,123.59,123.6,5700.0
2014-04-22 15:20:00,123.61,123.62,123.6,123.6,18900.0,123.61,123.62,123.6,123.6,18900.0
2014-04-22 15:25:00,123.6,123.62,123.6,123.62,8900.0,123.6,123.62,123.6,123.62,8900.0
2014-04-22 15:30:00,123.62,123.68,123.62,123.68,76000.0,123.62,123.68,123.62,123.68,76000.0
2014-04-22 15:35:00,123.67,123.68,123.65,123.66,36700.0,123.67,123.68,123.65,123.66,36700.0
2014-04-22 15:40:00,123.67,123.71,123.66,123.7,114800.0,123.67,123.71,123.66,123.7,114800.0
2014-04-22 15:45:00,123.69,123.75,123.69,123.73,47300.0,123.69,123.75,123.69,123.73,47300.0
2014-04-22 15:50:00,123.73,123.86,123.72,123.8,226300.0,123.73,123.86,123.72,123.8,226300.0
2014-04-22 15:55:00,123.8,123.81,123.74,123.77,239000.0,123.8,123.81,123.74,123.77,239000.0
2014-04-23 09:30:00,123.7,123.72,123.67,123.69,176100.0,123.7,123.72,123.67,123.69,176100.0
2014-04-23 09:35:00,123.7,123.79,123.68,123.75,46900.0,123.7,123.79,123.68,123.75,46900.0
2014-04-23 09:40:00,123.75,123.75,123.66,123.69,30700.0,123.75,123.75,123.66,123.69,30700.0
2014-04-23 09:45:00,123.69,123.71,123.63,123.7,90500.0,123.69,123.71,123.63,123.7,90500.0
2014-04-23 09:50:00,123.69,123.75,123.67,123.72,78900.0,123.69,123.75,123.67,123.72,78900.0
2014-04-23 09:55:00,123.72,123.73,123.69,123.72,39800.0,123.72,123.73,123.69,123.72,39800.0
2014-04-23 10:00:00,123.72,123.94,123.72,123.86,367100.0,123.72,123.94,123.72,123.86,367100.0
2014-04-23 10:05:00,123.86,123.88,123.8,123.85,70100.0,123.86,123.88,123.8,123.85,70100.0
2014-04-23 10:10:00,123.88,123.88,123.73,123.74,42000.0,123.88,123.88,123.73,123.74,42000.0
2014-04-23 10:15:00,123.74,123.76,123.64,123.68,58700.0,123.74,123.76,123.64,123.68,58700.0
2014-04-23 10:20:00,123.68,123.74,123.67,123.71,25700.0,123.68,123.74,123.67,123.71,25700.0
2014-04-23 10:25:00,123.71,123.71,123.56,123.62,85900.0,123.71,123.71,123.56,123.62,85900.0
2014-04-23 10:30:00,123.62,123.62,123.38,123.5,212000.0,123.62,123.62,123.38,123.5,212000.0
2014-04-23 10:35:00,123.51,123.52,123.39,123.42,47500.0,123.51,123.52,123.39,123.42,47500.0
2014-04-23 10:40:00,123.43,123.52,123.43,123.48,52500.0,123.43,123.52,123.43,123.48,52500.0
2014-04-23 10:45:00,123.46,123.57,123.46,123.55,39900.0,123.46,123.57,123.46,123.55,39900.0
2014-04-23 10:50:00,123.54,123.59,123.54,123.56,12200.0,123.54,123.59,123.54,123.56,12200.0
2014-04-23 10:55:00,123.53,123.62,123.48,123.58,83800.0,123.53,123.62,123.48,123.58,83800.0
2014-04-23 11:00:00,123.58,123.67,123.58,123.66,59300.0,123.58,123.67,123.58,123.66,59300.0
2014-04-23 11:05:00,123.66,123.68,123.6,123.63,19200.0,123.66,123.68,123.6,123.63,19200.0
2014-04-23 11:10:00,123.64,123.71,123.63,123.71,34000.0,123.64,123.71,123.63,123.71,34000.0
2014-04-23 11:15:00,123.7,123.72,123.68,123.68,37600.0,123.7,123.72,123.68,123.68,37600.0
2014-04-23 11:20:00,123.68,123.73,123.68,123.7,38100.0,123.68,123.73,123.68,123.7,38100.0
2014-04-23 11:25:00,123.7,123.7,123.65,123.67,11700.0,123.7,123.7,123.65,123.67,11700.0
2014-04-23 11:30:00,123.67,123.71,123.65,123.7,12900.0,123.67,123.71,123.65,123.7,12900.0
2014-04-23 11:35:00,123.7,123.7,123.64,123.66,31300.0,123.7,123.7,123.64,123.66,31300.0
2014-04-23 11:40:00,123.66,123.68,123.64,123.65,13500.0,123.66,123.68,123.64,123.65,13500.0
2014-04-23 11:45:00,123.64,123.64,123.61,123.62,13800.0,123.64,123.64,123.61,123.62,13800.0
2014-04-23 11:50:00,123.62,123.69,123.62,123.69,20600.0,123.62,123.69,123.62,123.69,20600.0
2014-04-23 11:55:00,123.69,123.77,123.69,123.76,38900.0,123.69,123.77,123.69,123.76,38900.0
2014-04-23 12:00:00,123.76,123.8,123.74,123.78,21400.0,123.76,123.8,123.74,123.78,21400.0
2014-04-23 12:05:00,123.77,123.8,123.74,123.75,48400.0,123.77,123.8,123.74,123.75,48400.0
2014-04-23 12:10:00,123.75,123.8,123.73,123.74,50300.0,123.75,123.8,123.73,123.74,50300.0
2014-04-23 12:15:00,123.74,123.76,123.68,123.76,75800.0,123.74,123.76,123.68,123.76,75800.0
2014-04-23 12:20:00,123.76,123.76,123.66,123.66,56400.0,123.76,123.76,123.66,123.66,56400.0
2014-04-23 12:25:00,123.65,123.67,123.61,123.67,54600.0,123.65,123.67,123.61,123.67,54600.0
2014-04-23 12:30:00,123.66,123.66,123.6,123.6,41700.0,123.66,123.66,123.6,123.6,41700.0
2014-04-23 12:35:00,123.6,123.62,123.6,123.61,16500.0,123.6,123.62,123.6,123.61,16500.0
2014-04-23 12:40:00,123.61,123.64,123.59,123.64,23600.0,123.61,123.64,123.59,123.64,23600.0
2014-04-23 12:45:00,123.64,123.66,123.63,123.63,30100.0,123.64,123.66,123.63,123.63,30100.0
2014-04-23 12:50:00,123.64,123.67,123.64,123.66,9800.0,123.64,123.67,123.64,123.66,9800.0
2014-04-23 12:55:00,123.65,123.65,123.6,123.6,15900.0,123.65,123.65,123.6,123.6,15900.0
2014-04-23 13:00:00,123.61,123.61,123.55,123.55,30200.0,123.61,123.61,123.55,123.55,30200.0
2014-04-23 13:05:00,123.55,123.66,123.53,123.65,43600.0,123.55,123.66,123.53,123.65,43600.0
2014-04-23 13:10:00,123.65,123.66,123.6,123.62,14200.0,123.65,123.66,123.6,123.62,14200.0
2014-04-23 13:15:00,123.62,123.68,123.62,123.66,34000.0,123.62,123.68,123.62,123.66,34000.0
2014-04-23 13:20:00,123.64,123.74,123.63,123.71,52800.0,123.64,123.74,123.63,123.71,52800.0
2014-04-23 13:25:00,123.71,123.76,123.67,123.76,28200.0,123.71,123.76,123.67,123.76,28200.0
2014-04-23 13:30:00,123.76,123.77,123.73,123.73,14300.0,123.76,123.77,123.73,123.73,14300.0
2014-04-23 13:35:00,123.72,123.73,123.7,123.72,10700.0,123.72,123.73,123.7,123.72,10700.0
2014-04-23 13:40:00,123.72,123.76,123.71,123.75,6600.0,123.72,123.76,123.71,123.75,6600.0
2014-04-23 13:45:00,123.76,123.77,123.75,123.76,14600.0,123.76,123.77,123.75,123.76,14600.0
2014-04-23 13:50:00,123.75,123.76,123.7,123.73,22800.0,123.75,123.76,123.7,123.73,22800.0
2014-04-23 13:55:00,123.73,123.75,123.7,123.7,21700.0,123.73,123.75,123.7,123.7,21700.0
2014-04-23 14:00:00,123.7,123.7,123.67,123.68,24300.0,123.7,123.7,123.67,123.68,24300.0
2014-04-23 14:05:00,123.67,123.71,123.64,123.7,16200.0,123.67,123.71,123.64,123.7,16200.0
2014-04-23 14:10:00,123.7,123.72,123.69,123.69,13800.0,123.7,123.72,123.69,123.69,13800.0
2014-04-23 14:15:00,123.69,123.71,123.67,123.7,15500.0,123.69,123.71,123.67,123.7,15500.0
2014-04-23 14:20:00,123.69,123.7,123.67,123.67,18500.0,123.69,123.7,123.67,123.67,18500.0
2014-04-23 14:25:00,123.68,123.71,123.68,123.7,10900.0,123.68,123.71,123.68,123.7,10900.0
2014-04-23 14:30:00,123.71,123.74,123.71,123.73,21400.0,123.71,123.74,123.71,123.73,21400.0
2014-04-23 14:35:00,123.73,123.74,123.7,123.72,13300.0,123.73,123.74,123.7,123.72,13300.0
2014-04-23 14:40:00,123.72,123.73,123.71,123.71,16100.0,123.72,123.73,123.71,123.71,16100.0
2014-04-23 14:45:00,123.72,123.72,123.69,123.72,12000.0,123.72,123.72,123.69,123.72,12000.0
2014-04-23 14:50:00,123.72,123.72,123.66,123.7,34000.0,123.72,123.72,123.66,123.7,34000.0
2014-04-23 14:55:00,123.69,123.74,123.68,123.73,23300.0,123.69,123.74,123.68,123.73,23300.0
2014-04-23 15:00:00,123.73,123.76,123.73,123.73,26300.0,123.73,123.76,123.73,123.73,26300.0
2014-04-23 15:05:00,123.73,123.8,123.72,123.8,24300.0,123.73,123.8,123.72,123.8,24300.0
2014-04-23 15:10:00,123.8,123.8,123.75,123.75,19100.0,123.8,123.8,123.75,123.75,19100.0
2014-04-23 15:15:00,123.75,123.76,123.71,123.72,14400.0,123.75,123.76,123.71,123.72,14400.0
2014-04-23 15:20:00,123.73,123.74,123.7,123.73,16300.0,123.73,123.74,123.7,123.73,16300.0
2014-04-23 15:25:00,123.72,123.82,123.72,123.81,32400.0,123.72,123.82,123.72,123.81,32400.0
2014-04-23 15:30:00,123.81,123.81,123.77,123.78,23600.0,123.81,123.81,123.77,123.78,23600.0
2014-04-23 15:35:00,123.77,123.8,123.77,123.79,31500.0,123.77,123.8,123.77,123.79,31500.0
2014-04-23 15:40:00,123.78,123.78,123.74,123.75,31900.0,123.78,123.78,123.74,123.75,31900.0
2014-04-23 15:45:00,123.75,123.76,123.71,123.72,47300.0,123.75,123.76,123.71,123.72,47300.0
2014-04-23 15:50:00,123.72,123.79,123.72,123.79,63600.0,123.72,123.79,123.72,123.79,63600.0
2014-04-23 15:55:00,123.79,123.81,123.74,123.74,137600.0,123.79,123.81,123.74,123.74,137600.0
2014-04-24 09:30:00,122.87,122.96,122.84,122.91,145600.0,122.87,122.96,122.84,122.91,145600.0
2014-04-24 09:35:00,122.91,123.32,122.9,123.15,408700.0,122.91,123.32,122.9,123.15,408700.0
2014-04-24 09:40:00,123.15,123.73,123.15,123.72,491300.0,123.15,123.73,123.15,123.72,491300.0
2014-04-24 09:45:00,123.72,125.12,123.72,124.56,1341400.0,123.72,125.12,123.72,124.56,1341400.0
2014-04-24 09:50:00,124.56,124.63,124.24,124.43,464000.0,124.56,124.63,124.24,124.43,464000.0
2014-04-24 09:55:00,124.41,124.5,124.21,124.45,354100.0,124.41,124.5,124.21,124.45,354100.0
2014-04-24 10:00:00,124.45,124.64,124.39,124.47,221900.0,124.45,124.64,124.39,124.47,221900.0
2014-04-24 10:05:00,124.47,124.87,124.47,124.71,292100.0,124.47,124.87,124.47,124.71,292100.0
2014-04-24 10:10:00,124.73,124.76,124.5,124.55,119600.0,124.73,124.76,124.5,124.55,119600.0
2014-04-24 10:15:00,124.57,124.61,124.31,124.53,198700.0,124.57,124.61,124.31,124.53,198700.0
2014-04-24 10:20:00,124.53,124.53,124.31,124.32,88300.0,124.53,124.53,124.31,124.32,88300.0
2014-04-24 10:25:00,124.32,124.37,124.11,124.15,198100.0,124.32,124.37,124.11,124.15,198100.0
2014-04-24 10:30:00,124.14,124.25,124.04,124.22,139300.0,124.14,124.25,124.04,124.22,139300.0
2014-04-24 10:35:00,124.2,124.2,124.04,124.07,154000.0,124.2,124.2,124.04,124.07,154000.0
2014-04-24 10:40:00,124.07,124.29,124.07,124.21,95100.0,124.07,124.29,124.07,124.21,95100.0
2014-04-24 10:45:00,124.23,124.33,124.2,124.28,74600.0,124.23,124.33,124.2,124.28,74600.0
2014-04-24 10:50:00,124.29,124.29,124.19,124.25,53200.0,124.29,124.29,124.19,124.25,53200.0
2014-04-24 10:55:00,124.25,124.27,124.21,124.23,40400.0,124.25,124.27,124.21,124.23,40400.0
2014-04-24 11:00:00,124.23,124.4,124.23,124.32,81700.0,124.23,124.4,124.23,124.32,81700.0
2014-04-24 11:05:00,124.31,124.38,124.22,124.23,68100.0,124.31,124.38,124.22,124.23,68100.0
2014-04-24 11:10:00,124.24,124.28,124.13,124.14,83900.0,124.24,124.28,124.13,124.14,83900.0
2014-04-24 11:15:00,124.15,124.21,124.05,124.07,168100.0,124.15,124.21,124.05,124.07,168100.0
2014-04-24 11:20:00,124.07,124.17,124.05,124.08,77200.0,124.07,124.17,124.05,124.08,77200.0
2014-04-24 11:25:00,124.08,124.24,124.07,124.23,83100.0,124.08,124.24,124.07,124.23,83100.0
2014-04-24 11:30:00,124.23,124.26,124.1,124.16,91300.0,124.23,124.26,124.1,124.16,91300.0
2014-04-24 11:35:00,124.16,124.2,124.1,124.15,21200.0,124.16,124.2,124.1,124.15,21200.0
2014-04-24 11:40:00,124.16,124.29,124.16,124.22,58900.0,124.16,124.29,124.16,124.22,58900.0
2014-04-24 11:45:00,124.24,124.36,124.23,124.24,57900.0,124.24,124.36,124.23,124.24,57900.0
2014-04-24 11:50:00,124.25,124.3,124.22,124.3,67000.0,124.25,124.3,124.22,124.3,67000.0
2014-04-24 11:55:00,124.3,124.3,124.2,124.24,43300.0,124.3,124.3,124.2,124.24,43300.0
2014-04-24 12:00:00,124.25,124.29,124.15,124.15,42600.0,124.25,124.29,124.15,124.15,42600.0
2014-04-24 12:05:00,124.17,124.19,124.14,124.17,24800.0,124.17,124.19,124.14,124.17,24800.0
2014-04-24 12:10:00,124.18,124.22,124.17,124.2,18300.0,124.18,124.22,124.17,124.2,18300.0
2014-04-24 12:15:00,124.19,124.19,124.12,124.14,28200.0,124.19,124.19,124.12,124.14,28200.0
2014-04-24 12:20:00,124.14,124.14,124.06,124.12,19400.0,124.14,124.14,124.06,124.12,19400.0
2014-04-24 12:25:00,124.13,124.19,124.09,124.18,52700.0,124.13,124.19,124.09,124.18,52700.0
2014-04-24 12:30:00,124.17,124.26,124.17,124.24,54600.0,124.17,124.26,124.17,124.24,54600.0
2014-04-24 12:35:00,124.23,124.33,124.21,124.31,58500.0,124.23,124.33,124.21,124.31,58500.0
2014-04-24 12:40:00,124.31,124.37,124.25,124.27,25600.0,124.31,124.37,124.25,124.27,25600.0
2014-04-24 12:45:00,124.27,124.28,124.23,124.25,11800.0,124.27,124.28,124.23,124.25,11800.0
2014-04-24 12:50:00,124.25,124.31,124.24,124.27,27300.0,124.25,124.31,124.24,124.27,27300.0
2014-04-24 12:55:00,124.28,124.3,124.21,124.26,6500.0,124.28,124.3,124.21,124.26,6500.0
2014-04-24 13:00:00,124.26,124.32,124.25,124.27,22100.0,124.26,124.32,124.25,124.27,22100.0
2014-04-24 13:05:00,124.27,124.42,124.25,124.41,41600.0,124.27,124.42,124.25,124.41,41600.0
2014-04-24 13:10:00,124.41,124.42,124.31,124.36,70100.0,124.41,124.42,124.31,124.36,70100.0
2014-04-24 13:15:00,124.38,124.44,124.33,124.33,68000.0,124.38,124.44,124.33,124.33,68000.0
2014-04-24 13:20:00,124.35,124.45,124.32,124.4,64900.0,124.35,124.45,124.32,124.4,64900.0
2014-04-24 13:25:00,124.4,124.4,124.27,124.34,91600.0,124.4,124.4,124.27,124.34,91600.0
2014-04-24 13:30:00,124.33,124.36,124.31,124.36,19600.0,124.33,124.36,124.31,124.36,19600.0
2014-04-24 13:35:00,124.38,124.41,124.34,124.41,29500.0,124.38,124.41,124.34,124.41,29500.0
2014-04-24 13:40:00,124.41,124.47,124.38,124.4,40200.0,124.41,124.47,124.38,124.4,40200.0
2014-04-24 13:45:00,124.4,124.43,124.4,124.43,17100.0,124.4,124.43,124.4,124.43,17100.0
2014-04-24 13:50:00,124.43,124.44,124.35,124.41,56400.0,124.43,124.44,124.35,124.41,56400.0
2014-04-24 13:55:00,124.39,124.43,124.36,124.38,41500.0,124.39,124.43,124.36,124.38,41500.0
2014-04-24 14:00:00,124.38,124.39,124.32,124.36,19700.0,124.38,124.39,124.32,124.36,19700.0
2014-04-24 14:05:00,124.36,124.4,124.35,124.38,6800.0,124.36,124.4,124.35,124.38,6800.0
2014-04-24 14:10:00,124.4,124.49,124.4,124.46,54500.0,124.4,124.49,124.4,124.46,54500.0
2014-04-24 14:15:00,124.45,124.48,124.42,124.45,18800.0,124.45,124.48,124.42,124.45,18800.0
2014-04-24 14:20:00,124.45,124.49,124.44,124.47,43900.0,124.45,124.49,124.44,124.47,43900.0
2014-04-24 14:25:00,124.47,124.49,124.43,124.45,42000.0,124.47,124.49,124.43,124.45,42000.0
2014-04-24 14:30:00,124.46,124.47,124.43,124.43,14400.0,124.46,124.47,124.43,124.43,14400.0
2014-04-24 14:35:00,124.43,124.43,124.37,124.4,32400.0,124.43,124.43,124.37,124.4,32400.0
2014-04-24 14:40:00,124.4,124.41,124.38,124.4,23900.0,124.4,124.41,124.38,124.4,23900.0
2014-04-24 14:45:00,124.39,124.4,124.36,124.37,16800.0,124.39,124.4,124.36,124.37,16800.0
2014-04-24 14:50:00,124.36,124.39,124.34,124.39,17500.0,124.36,124.39,124.34,124.39,17500.0
2014-04-24 14:55:00,124.39,124.46,124.39,124.44,11800.0,124.39,124.46,124.39,124.44,11800.0
2014-04-24 15:00:00,124.45,124.45,124.35,124.35,9300.0,124.45,124.45,124.35,124.35,9300.0
2014-04-24 15:05:00,124.34,124.41,124.34,124.41,15400.0,124.34,124.41,124.34,124.41,15400.0
2014-04-24 15:10:00,124.41,124.43,124.37,124.38,16000.0,124.41,124.43,124.37,124.38,16000.0
2014-04-24 15:15:00,124.38,124.42,124.38,124.41,6500.0,124.38,124.42,124.38,124.41,6500.0
2014-04-24 15:20:00,124.41,124.41,124.39,124.4,6100.0,124.41,124.41,124.39,124.4,6100.0
2014-04-24 15:25:00,124.38,124.41,124.37,124.4,26900.0,124.38,124.41,124.37,124.4,26900.0
2014-04-24 15:30:00,124.4,124.41,124.37,124.39,26200.0,124.4,124.41,124.37,124.39,26200.0
2014-04-24 15:35:00,124.4,124.45,124.37,124.43,41800.0,124.4,124.45,124.37,124.43,41800.0
2014-04-24 15:40:00,124.43,124.45,124.41,124.43,58400.0,124.43,124.45,124.41,124.43,58400.0
2014-04-24 15:45:00,124.44,124.47,124.42,124.43,124500.0,124.44,124.47,124.42,124.43,124500.0
2014-04-24 15:50:00,124.44,124.49,124.44,124.48,72600.0,124.44,124.49,124.44,124.48,72600.0
2014-04-24 15:55:00,124.48,124.61,124.46,124.55,210200.0,124.48,124.61,124.46,124.55,210200.0
2014-04-25 09:30:00,125.18,125.24,125.13,125.24,154200.0,125.18,125.24,125.13,125.24,154200.0
2014-04-25 09:35:00,125.24,125.35,125.23,125.35,93400.0,125.24,125.35,125.23,125.35,93400.0
2014-04-25 09:40:00,125.35,125.44,125.32,125.35,178200.0,125.35,125.44,125.32,125.35,178200.0
2014-04-25 09:45:00,125.35,125.4,125.26,125.35,511800.0,125.35,125.4,125.26,125.35,511800.0
2014-04-25 09:50:00,125.35,125.44,125.35,125.37,165400.0,125.35,125.44,125.35,125.37,165400.0
2014-04-25 09:55:00,125.38,125.49,125.29,125.43,121600.0,125.38,125.49,125.29,125.43,121600.0
2014-04-25 10:00:00,125.45,125.47,125.29,125.36,167500.0,125.45,125.47,125.29,125.36,167500.0
2014-04-25 10:05:00,125.36,125.37,125.32,125.36,37900.0,125.36,125.37,125.32,125.36,37900.0
2014-04-25 10:10:00,125.35,125.61,125.35,125.47,258100.0,125.35,125.61,125.35,125.47,258100.0
2014-04-25 10:15:00,125.47,125.64,125.44,125.59,122300.0,125.47,125.64,125.44,125.59,122300.0
2014-04-25 10:20:00,125.59,125.7,125.54,125.61,151600.0,125.59,125.7,125.54,125.61,151600.0
2014-04-25 10:25:00,125.61,125.71,125.58,125.59,96000.0,125.61,125.71,125.58,125.59,96000.0
2014-04-25 10:30:00,125.59,125.7,125.54,125.59,67400.0,125.59,125.7,125.54,125.59,67400.0
2014-04-25 10:35:00,125.59,125.67,125.56,125.58,66500.0,125.59,125.67,125.56,125.58,66500.0
2014-04-25 10:40:00,125.58,125.58,125.46,125.47,117500.0,125.58,125.58,125.46,125.47,117500.0
2014-04-25 10:45:00,125.47,125.48,125.36,125.46,117900.0,125.47,125.48,125.36,125.46,117900.0
2014-04-25 10:50:00,125.45,125.47,125.39,125.43,121000.0,125.45,125.47,125.39,125.43,121000.0
2014-04-25 10:55:00,125.43,125.44,125.31,125.39,93200.0,125.43,125.44,125.31,125.39,93200.0
2014-04-25 11:00:00,125.4,125.45,125.4,125.41,39000.0,125.4,125.45,125.4,125.41,39000.0
2014-04-25 11:05:00,125.4,125.42,125.39,125.4,43000.0,125.4,125.42,125.39,125.4,43000.0
2014-04-25 11:10:00,125.4,125.43,125.39,125.41,54700.0,125.4,125.43,125.39,125.41,54700.0
2014-04-25 11:15:00,125.42,125.45,125.36,125.39,33500.0,125.42,125.45,125.36,125.39,33500.0
2014-04-25 11:20:00,125.39,125.42,125.34,125.42,20200.0,125.39,125.42,125.34,125.42,20200.0
2014-04-25 11:25:00,125.42,125.42,125.38,125.4,41700.0,125.42,125.42,125.38,125.4,41700.0
2014-04-25 11:30:00,125.39,125.39,125.3,125.38,85700.0,125.39,125.39,125.3,125.38,85700.0
2014-04-25 11:35:00,125.38,125.38,125.3,125.31,34200.0,125.38,125.38,125.3,125.31,34200.0
2014-04-25 11:40:00,125.31,125.31,125.23,125.25,43100.0,125.31,125.31,125.23,125.25,43100.0
2014-04-25 11:45:00,125.25,125.33,125.23,125.32,72200.0,125.25,125.33,125.23,125.32,72200.0
2014-04-25 11:50:00,125.33,125.35,125.24,125.25,46000.0,125.33,125.35,125.24,125.25,46000.0
2014-04-25 11:55:00,125.25,125.35,125.24,125.33,53300.0,125.25,125.35,125.24,125.33,53300.0
2014-04-25 12:00:00,125.33,125.4,125.31,125.34,66700.0,125.33,125.4,125.31,125.34,66700.0
2014-04-25 12:05:00,125.34,125.35,125.21,125.24,70700.0,125.34,125.35,125.21,125.24,70700.0
2014-04-25 12:10:00,125.24,125.24,125.07,125.18,129000.0,125.24,125.24,125.07,125.18,129000.0
2014-04-25 12:15:00,125.18,125.2,125.13,125.18,36800.0,125.18,125.2,125.13,125.18,36800.0
2014-04-25 12:20:00,125.16,125.22,125.16,125.2,23800.0,125.16,125.22,125.16,125.2,23800.0
2014-04-25 12:25:00,125.19,125.19,125.14,125.19,61000.0,125.19,125.19,125.14,125.19,61000.0
2014-04-25 12:30:00,125.2,125.31,125.17,125.31,61900.0,125.2,125.31,125.17,125.31,61900.0
2014-04-25 12:35:00,125.31,125.32,125.27,125.27,17500.0,125.31,125.32,125.27,125.27,17500.0
2014-04-25 12:40:00,125.27,125.32,125.27,125.3,12100.0,125.27,125.32,125.27,125.3,12100.0
2014-04-25 12:45:00,125.31,125.36,125.3,125.33,48700.0,125.31,125.36,125.3,125.33,48700.0
2014-04-25 12:50:00,125.34,125.36,125.3,125.3,41200.0,125.34,125.36,125.3,125.3,41200.0
2014-04-25 12:55:00,125.3,125.31,125.3,125.31,9200.0,125.3,125.31,125.3,125.31,9200.0
2014-04-25 13:00:00,125.31,125.34,125.31,125.32,20000.0,125.31,125.34,125.31,125.32,20000.0
2014-04-25 13:05:00,125.32,125.35,125.3,125.31,21400.0,125.32,125.35,125.3,125.31,21400.0
2014-04-25 13:10:00,125.31,125.32,125.26,125.28,22100.0,125.31,125.32,125.26,125.28,22100.0
2014-04-25 13:15:00,125.28,125.32,125.27,125.31,13000.0,125.28,125.32,125.27,125.31,13000.0
2014-04-25 13:20:00,125.32,125.35,125.3,125.33,30600.0,125.32,125.35,125.3,125.33,30600.0
2014-04-25 13:25:00,125.32,125.33,125.28,125.28,14800.0,125.32,125.33,125.28,125.28,14800.0
2014-04-25 13:30:00,125.28,125.29,125.23,125.27,35700.0,125.28,125.29,125.23,125.27,35700.0
2014-04-25 13:35:00,125.27,125.31,125.27,125.29,34200.0,125.27,125.31,125.27,125.29,34200.0
2014-04-25 13:40:00,125.29,125.3,125.26,125.28,13400.0,125.29,125.3,125.26,125.28,13400.0
2014-04-25 13:45:00,125.28,125.29,125.24,125.26,26200.0,125.28,125.29,125.24,125.26,26200.0
2014-04-25 13:50:00,125.26,125.29,125.25,125.28,11400.0,125.26,125.29,125.25,125.28,11400.0
2014-04-25 13:55:00,125.29,125.29,125.27,125.28,31600.0,125.29,125.29,125.27,125.28,31600.0
2014-04-25 14:00:00,125.27,125.29,125.25,125.26,21600.0,125.27,125.29,125.25,125.26,21600.0
2014-04-25 14:05:00,125.27,125.29,125.26,125.27,26100.0,125.27,125.29,125.26,125.27,26100.0
2014-04-25 14:10:00,125.27,125.38,125.27,125.38,83900.0,125.27,125.38,125.27,125.38,83900.0
2014-04-25 14:15:00,125.38,125.4,125.28,125.31,73500.0,125.38,125.4,125.28,125.31,73500.0
2014-04-25 14:20:00,125.31,125.35,125.3,125.34,23300.0,125.31,125.35,125.3,125.34,23300.0
2014-04-25 14:25:00,125.34,125.37,125.32,125.33,19200.0,125.34,125.37,125.32,125.33,19200.0
2014-04-25 14:30:00,125.33,125.34,125.3,125.3,15600.0,125.33,125.34,125.3,125.3,15600.0
2014-04-25 14:35:00,125.32,125.33,125.28,125.28,30500.0,125.32,125.33,125.28,125.28,30500.0
2014-04-25 14:40:00,125.28,125.32,125.27,125.3,23700.0,125.28,125.32,125.27,125.3,23700.0
2014-04-25 14:45:00,125.31,125.35,125.31,125.34,23600.0,125.31,125.35,125.31,125.34,23600.0
2014-04-25 14:50:00,125.34,125.39,125.34,125.37,40700.0,125.34,125.39,125.34,125.37,40700.0
2014-04-25 14:55:00,125.36,125.39,125.34,125.37,26000.0,125.36,125.39,125.34,125.37,26000.0
2014-04-25 15:00:00,125.38,125.38,125.3,125.31,13400.0,125.38,125.38,125.3,125.31,13400.0
2014-04-25 15:05:00,125.32,125.32,125.26,125.27,19900.0,125.32,125.32,125.26,125.27,19900.0
2014-04-25 15:10:00,125.27,125.33,125.26,125.31,19700.0,125.27,125.33,125.26,125.31,19700.0
2014-04-25 15:15:00,125.31,125.31,125.26,125.3,59600.0,125.31,125.31,125.26,125.3,59600.0
2014-04-25 15:20:00,125.31,125.32,125.29,125.3,18000.0,125.31,125.32,125.29,125.3,18000.0
2014-04-25 15:25:00,125.3,125.31,125.25,125.28,31600.0,125.3,125.31,125.25,125.28,31600.0
2014-04-25 15:30:00,125.28,125.3,125.26,125.27,31800.0,125.28,125.3,125.26,125.27,31800.0
2014-04-25 15:35:00,125.27,125.29,125.25,125.28,71600.0,125.27,125.29,125.25,125.28,71600.0
2014-04-25 15:40:00,125.29,125.35,125.29,125.34,94100.0,125.29,125.35,125.29,125.34,94100.0
2014-04-25 15:45:00,125.34,125.4,125.33,125.33,543400.0,125.34,125.4,125.33,125.33,543400.0
2014-04-25 15:50:00,125.33,125.37,125.33,125.37,68500.0,125.33,125.37,125.33,125.37,68500.0
2014-04-25 15:55:00,125.37,125.46,125.34,125.44,415300.0,125.37,125.46,125.34,125.44,415300.0
2014-04-28 09:30:00,125.3,125.34,125.23,125.29,135800.0,125.3,125.34,125.23,125.29,135800.0
2014-04-28 09:35:00,125.29,125.31,125.2,125.27,162700.0,125.29,125.31,125.2,125.27,162700.0
2014-04-28 09:40:00,125.27,125.28,125.12,125.23,116100.0,125.27,125.28,125.12,125.23,116100.0
2014-04-28 09:45:00,125.22,125.31,125.19,125.2,52300.0,125.22,125.31,125.19,125.2,52300.0
2014-04-28 09:50:00,125.21,125.24,125.16,125.21,97500.0,125.21,125.24,125.16,125.21,97500.0
2014-04-28 09:55:00,125.21,125.21,125.09,125.14,76300.0,125.21,125.21,125.09,125.14,76300.0
2014-04-28 10:00:00,125.13,125.17,125.08,125.17,58500.0,125.13,125.17,125.08,125.17,58500.0
2014-04-28 10:05:00,125.16,125.25,125.16,125.18,48900.0,125.16,125.25,125.16,125.18,48900.0
2014-04-28 10:10:00,125.18,125.18,124.61,124.78,358400.0,125.18,125.18,124.61,124.78,358400.0
2014-04-28 10:15:00,124.78,124.78,124.65,124.68,123000.0,124.78,124.78,124.65,124.68,123000.0
2014-04-28 10:20:00,124.66,124.69,124.53,124.63,120000.0,124.66,124.69,124.53,124.63,120000.0
2014-04-28 10:25:00,124.64,124.65,124.59,124.6,57200.0,124.64,124.65,124.59,124.6,57200.0
2014-04-28 10:30:00,124.6,124.6,124.45,124.51,150000.0,124.6,124.6,124.45,124.51,150000.0
2014-04-28 10:35:00,124.52,124.59,124.51,124.56,26600.0,124.52,124.59,124.51,124.56,26600.0
2014-04-28 10:40:00,124.56,124.62,124.53,124.58,43300.0,124.56,124.62,124.53,124.58,43300.0
2014-04-28 10:45:00,124.56,124.6,124.54,124.57,17100.0,124.56,124.6,124.54,124.57,17100.0
2014-04-28 10:50:00,124.57,124.67,124.56,124.67,33500.0,124.57,124.67,124.56,124.67,33500.0
2014-04-28 10:55:00,124.68,124.69,124.59,124.63,29600.0,124.68,124.69,124.59,124.63,29600.0
2014-04-28 11:00:00,124.63,124.63,124.54,124.58,34500.0,124.63,124.63,124.54,124.58,34500.0
2014-04-28 11:05:00,124.58,124.6,124.52,124.56,39000.0,124.58,124.6,124.52,124.56,39000.0
2014-04-28 11:10:00,124.57,124.68,124.57,124.68,43100.0,124.57,124.68,124.57,124.68,43100.0
2014-04-28 11:15:00,124.67,124.68,124.64,124.65,28600.0,124.67,124.68,124.64,124.65,28600.0
2014-04-28 11:20:00,124.64,124.73,124.64,124.7,101800.0,124.64,124.73,124.64,124.7,101800.0
2014-04-28 11:25:00,124.69,124.72,124.64,124.65,19300.0,124.69,124.72,124.64,124.65,19300.0
2014-04-28 11:30:00,124.66,124.69,124.63,124.64,34400.0,124.66,124.69,124.63,124.64,34400.0
2014-04-28 11:35:00,124.65,124.66,124.47,124.51,86700.0,124.65,124.66,124.47,124.51,86700.0
2014-04-28 11:40:00,124.51,124.62,124.5,124.61,44000.0,124.51,124.62,124.5,124.61,44000.0
2014-04-28 11:45:00,124.6,124.61,124.56,124.61,54800.0,124.6,124.61,124.56,124.61,54800.0
2014-04-28 11:50:00,124.61,124.7,124.6,124.68,36500.0,124.61,124.7,124.6,124.68,36500.0
2014-04-28 11:55:00,124.67,124.74,124.64,124.71,65400.0,124.67,124.74,124.64,124.71,65400.0
2014-04-28 12:00:00,124.71,124.72,124.68,124.7,15300.0,124.71,124.72,124.68,124.7,15300.0
2014-04-28 12:05:00,124.7,124.77,124.69,124.75,13900.0,124.7,124.77,124.69,124.75,13900.0
2014-04-28 12:10:00,124.76,124.77,124.69,124.71,31300.0,124.76,124.77,124.69,124.71,31300.0
2014-04-28 12:15:00,124.72,124.74,124.71,124.72,21800.0,124.72,124.74,124.71,124.72,21800.0
2014-04-28 12:20:00,124.72,124.75,124.71,124.73,11500.0,124.72,124.75,124.71,124.73,11500.0
2014-04-28 12:25:00,124.73,124.74,124.71,124.74,18500.0,124.73,124.74,124.71,124.74,18500.0
2014-04-28 12:30:00,124.73,124.75,124.7,124.75,32000.0,124.73,124.75,124.7,124.75,32000.0
2014-04-28 12:35:00,124.76,124.84,124.75,124.79,46600.0,124.76,124.84,124.75,124.79,46600.0
2014-04-28 12:40:00,124.8,124.84,124.76,124.84,20800.0,124.8,124.84,124.76,124.84,20800.0
2014-04-28 12:45:00,124.83,124.9,124.82,124.89,75900.0,124.83,124.9,124.82,124.89,75900.0
2014-04-28 12:50:00,124.88,124.89,124.78,124.79,38300.0,124.88,124.89,124.78,124.79,38300.0
2014-04-28 12:55:00,124.8,124.84,124.77,124.84,26300.0,124.8,124.84,124.77,124.84,26300.0
2014-04-28 13:00:00,124.84,124.88,124.82,124.86,30000.0,124.84,124.88,124.82,124.86,30000.0
2014-04-28 13:05:00,124.86,124.96,124.85,124.91,63500.0,124.86,124.96,124.85,124.91,63500.0
2014-04-28 13:10:00,124.91,124.97,124.91,124.97,26200.0,124.91,124.97,124.91,124.97,26200.0
2014-04-28 13:15:00,124.97,125.03,124.96,124.98,60000.0,124.97,125.03,124.96,124.98,60000.0
2014-04-28 13:20:00,124.99,125.06,124.99,125.06,29400.0,124.99,125.06,124.99,125.06,29400.0
2014-04-28 13:25:00,125.05,125.14,125.05,125.12,38600.0,125.05,125.14,125.05,125.12,38600.0
2014-04-28 13:30:00,125.11,125.12,125.06,125.06,26800.0,125.11,125.12,125.06,125.06,26800.0
2014-04-28 13:35:00,125.07,125.08,125.05,125.07,9100.0,125.07,125.08,125.05,125.07,9100.0
2014-04-28 13:40:00,125.07,125.07,125.02,125.04,24400.0,125.07,125.07,125.02,125.04,24400.0
2014-04-28 13:45:00,125.05,125.06,125.02,125.05,10400.0,125.05,125.06,125.02,125.05,10400.0
2014-04-28 13:50:00,125.05,125.06,124.99,125.01,36100.0,125.05,125.06,124.99,125.01,36100.0
2014-04-28 13:55:00,125.0,125.13,125.0,125.09,68300.0,125.0,125.13,125.0,125.09,68300.0
2014-04-28 14:00:00,125.08,125.2,125.07,125.15,50800.0,125.08,125.2,125.07,125.15,50800.0
2014-04-28 14:05:00,125.15,125.18,125.08,125.09,107800.0,125.15,125.18,125.08,125.09,107800.0
2014-04-28 14:10:00,125.09,125.09,125.01,125.02,42200.0,125.09,125.09,125.01,125.02,42200.0
2014-04-28 14:15:00,125.04,125.11,125.03,125.1,10700.0,125.04,125.11,125.03,125.1,10700.0
2014-04-28 14:20:00,125.1,125.11,125.01,125.02,30700.0,125.1,125.11,125.01,125.02,30700.0
2014-04-28 14:25:00,125.01,125.01,124.89,124.96,61200.0,125.01,125.01,124.89,124.96,61200.0
2014-04-28 14:30:00,124.95,125.0,124.94,124.95,56300.0,124.95,125.0,124.94,124.95,56300.0
2014-04-28 14:35:00,124.94,125.06,124.94,125.04,41200.0,124.94,125.06,124.94,125.04,41200.0
2014-04-28 14:40:00,125.06,125.08,125.04,125.04,9200.0,125.06,125.08,125.04,125.04,9200.0
2014-04-28 14:45:00,125.05,125.07,125.02,125.06,31300.0,125.05,125.07,125.02,125.06,31300.0
2014-04-28 14:50:00,125.06,125.09,125.03,125.08,17600.0,125.06,125.09,125.03,125.08,17600.0
2014-04-28 14:55:00,125.09,125.09,125.04,125.06,16900.0,125.09,125.09,125.04,125.06,16900.0
2014-04-28 15:00:00,125.05,125.07,125.02,125.04,7600.0,125.05,125.07,125.02,125.04,7600.0
2014-04-28 15:05:00,125.03,125.04,124.92,124.96,22600.0,125.03,125.04,124.92,124.96,22600.0
2014-04-28 15:10:00,124.96,125.06,124.96,125.04,42200.0,124.96,125.06,124.96,125.04,42200.0
2014-04-28 15:15:00,125.05,125.1,124.97,124.98,38000.0,125.05,125.1,124.97,124.98,38000.0
2014-04-28 15:20:00,124.98,124.99,124.88,124.96,81900.0,124.98,124.99,124.88,124.96,81900.0
2014-04-28 15:25:00,124.97,124.97,124.91,124.92,19200.0,124.97,124.97,124.91,124.92,19200.0
2014-04-28 15:30:00,124.92,124.92,124.8,124.86,52300.0,124.92,124.92,124.8,124.86,52300.0
2014-04-28 15:35:00,124.85,124.89,124.83,124.87,42300.0,124.85,124.89,124.83,124.87,42300.0
2014-04-28 15:40:00,124.87,124.87,124.8,124.8,82500.0,124.87,124.87,124.8,124.8,82500.0
2014-04-28 15:45:00,124.81,124.9,124.8,124.9,148500.0,124.81,124.9,124.8,124.9,148500.0
2014-04-28 15:50:00,124.91,124.92,124.89,124.92,97300.0,124.91,124.92,124.89,124.92,97300.0
2014-04-28 15:55:00,124.91,124.92,124.85,124.87,223000.0,124.91,124.92,124.85,124.87,223000.0
2014-04-29 09:30:00,124.95,124.97,124.86,124.92,136600.0,124.95,124.97,124.86,124.92,136600.0
2014-04-29 09:35:00,124.92,125.38,124.91,125.25,419700.0,124.92,125.38,124.91,125.25,419700.0
2014-04-29 09:40:00,125.26,125.27,125.09,125.11,103700.0,125.26,125.27,125.09,125.11,103700.0
2014-04-29 09:45:00,125.12,125.27,125.12,125.23,145600.0,125.12,125.27,125.12,125.23,145600.0
2014-04-29 09:50:00,125.23,125.23,125.04,125.07,93800.0,125.23,125.23,125.04,125.07,93800.0
2014-04-29 09:55:00,125.04,125.14,125.04,125.1,91800.0,125.04,125.14,125.04,125.1,91800.0
2014-04-29 10:00:00,125.08,125.12,124.94,124.95,77300.0,125.08,125.12,124.94,124.95,77300.0
2014-04-29 10:05:00,124.96,125.06,124.94,125.06,114300.0,124.96,125.06,124.94,125.06,114300.0
2014-04-29 10:10:00,125.06,125.13,125.03,125.1,52100.0,125.06,125.13,125.03,125.1,52100.0
2014-04-29 10:15:00,125.1,125.16,125.1,125.13,59900.0,125.1,125.16,125.1,125.13,59900.0
2014-04-29 10:20:00,125.13,125.17,125.11,125.15,40400.0,125.13,125.17,125.11,125.15,40400.0
2014-04-29 10:25:00,125.16,125.25,125.15,125.17,107600.0,125.16,125.25,125.15,125.17,107600.0
2014-04-29 10:30:00,125.18,125.2,125.0,125.07,138500.0,125.18,125.2,125.0,125.07,138500.0
2014-04-29 10:35:00,125.07,125.08,125.01,125.07,62300.0,125.07,125.08,125.01,125.07,62300.0
2014-04-29 10:40:00,125.07,125.09,124.98,125.03,59800.0,125.07,125.09,124.98,125.03,59800.0
2014-04-29 10:45:00,125.03,125.1,125.01,125.09,37200.0,125.03,125.1,125.01,125.09,37200.0
2014-04-29 10:50:00,125.09,125.19,125.07,125.07,100700.0,125.09,125.19,125.07,125.07,100700.0
2014-04-29 10:55:00,125.07,125.14,125.04,125.11,40800.0,125.07,125.14,125.04,125.11,40800.0
2014-04-29 11:00:00,125.12,125.15,125.07,125.12,27500.0,125.12,125.15,125.07,125.12,27500.0
2014-04-29 11:05:00,125.13,125.16,125.09,125.11,27400.0,125.13,125.16,125.09,125.11,27400.0
2014-04-29 11:10:00,125.12,125.16,125.11,125.16,22100.0,125.12,125.16,125.11,125.16,22100.0
2014-04-29 11:15:00,125.16,125.16,125.0,125.03,82300.0,125.16,125.16,125.0,125.03,82300.0
2014-04-29 11:20:00,125.04,125.13,125.03,125.13,30200.0,125.04,125.13,125.03,125.13,30200.0
2014-04-29 11:25:00,125.12,125.15,125.07,125.11,33700.0,125.12,125.15,125.07,125.11,33700.0
2014-04-29 11:30:00,125.11,125.12,125.08,125.1,14200.0,125.11,125.12,125.08,125.1,14200.0
2014-04-29 11:35:00,125.11,125.16,125.07,125.08,26700.0,125.11,125.16,125.07,125.08,26700.0
2014-04-29 11:40:00,125.08,125.12,125.04,125.08,37400.0,125.08,125.12,125.04,125.08,37400.0
2014-04-29 11:45:00,125.09,125.11,124.98,124.99,102400.0,125.09,125.11,124.98,124.99,102400.0
2014-04-29 11:50:00,124.98,124.99,124.9,124.95,105400.0,124.98,124.99,124.9,124.95,105400.0
2014-04-29 11:55:00,124.96,125.02,124.95,124.99,28400.0,124.96,125.02,124.95,124.99,28400.0
2014-04-29 12:00:00,124.98,125.06,124.98,125.06,45900.0,124.98,125.06,124.98,125.06,45900.0
2014-04-29 12:05:00,125.04,125.04,124.9,124.92,33400.0,125.04,125.04,124.9,124.92,33400.0
2014-04-29 12:10:00,124.93,124.93,124.85,124.89,24100.0,124.93,124.93,124.85,124.89,24100.0
2014-04-29 12:15:00,124.88,124.89,124.81,124.81,69000.0,124.88,124.89,124.81,124.81,69000.0
2014-04-29 12:20:00,124.83,124.83,124.78,124.81,32100.0,124.83,124.83,124.78,124.81,32100.0
2014-04-29 12:25:00,124.81,124.83,124.79,124.8,42700.0,124.81,124.83,124.79,124.8,42700.0
2014-04-29 12:30:00,124.81,124.83,124.79,124.8,22800.0,124.81,124.83,124.79,124.8,22800.0
2014-04-29 12:35:00,124.8,124.82,124.78,124.82,31100.0,124.8,124.82,124.78,124.82,31100.0
2014-04-29 12:40:00,124.83,124.86,124.8,124.8,64700.0,124.83,124.86,124.8,124.8,64700.0
2014-04-29 12:45:00,124.81,124.85,124.8,124.85,20100.0,124.81,124.85,124.8,124.85,20100.0
2014-04-29 12:50:00,124.85,124.94,124.85,124.91,65300.0,124.85,124.94,124.85,124.91,65300.0
2014-04-29 12:55:00,124.9,124.91,124.89,124.9,7400.0,124.9,124.91,124.89,124.9,7400.0
2014-04-29 13:00:00,124.91,124.98,124.91,124.97,18600.0,124.91,124.98,124.91,124.97,18600.0
2014-04-29 13:05:00,124.96,125.0,124.94,124.96,13300.0,124.96,125.0,124.94,124.96,13300.0
2014-04-29 13:10:00,124.96,125.0,124.96,124.99,7200.0,124.96,125.0,124.96,124.99,7200.0
2014-04-29 13:15:00,124.99,125.05,124.97,124.98,11100.0,124.99,125.05,124.97,124.98,11100.0
2014-04-29 13:20:00,124.98,124.99,124.89,124.89,14800.0,124.98,124.99,124.89,124.89,14800.0
2014-04-29 13:25:00,124.88,124.89,124.78,124.84,76200.0,124.88,124.89,124.78,124.84,76200.0
2014-04-29 13:30:00,124.83,124.84,124.79,124.79,15400.0,124.83,124.84,124.79,124.79,15400.0
2014-04-29 13:35:00,124.79,124.82,124.79,124.79,6600.0,124.79,124.82,124.79,124.79,6600.0
2014-04-29 13:40:00,124.8,124.81,124.77,124.78,24700.0,124.8,124.81,124.77,124.78,24700.0
2014-04-29 13:45:00,124.78,124.79,124.74,124.74,24300.0,124.78,124.79,124.74,124.74,24300.0
2014-04-29 13:50:00,124.75,124.76,124.65,124.69,60500.0,124.75,124.76,124.65,124.69,60500.0
2014-04-29 13:55:00,124.68,124.78,124.68,124.76,25500.0,124.68,124.78,124.68,124.76,25500.0
2014-04-29 14:00:00,124.76,124.77,124.73,124.74,12000.0,124.76,124.77,124.73,124.74,12000.0
2014-04-29 14:05:00,124.76,124.76,124.73,124.75,16300.0,124.76,124.76,124.73,124.75,16300.0
2014-04-29 14:10:00,124.75,124.81,124.74,124.79,21600.0,124.75,124.81,124.74,124.79,21600.0
2014-04-29 14:15:00,124.8,124.8,124.72,124.72,17300.0,124.8,124.8,124.72,124.72,17300.0
2014-04-29 14:20:00,124.73,124.74,124.71,124.73,14800.0,124.73,124.74,124.71,124.73,14800.0
2014-04-29 14:25:00,124.73,124.78,124.71,124.77,42900.0,124.73,124.78,124.71,124.77,42900.0
2014-04-29 14:30:00,124.77,124.79,124.71,124.78,49300.0,124.77,124.79,124.71,124.78,49300.0
2014-04-29 14:35:00,124.78,124.81,124.76,124.77,18000.0,124.78,124.81,124.76,124.77,18000.0
2014-04-29 14:40:00,124.78,124.8,124.77,124.78,18100.0,124.78,124.8,124.77,124.78,18100.0
2014-04-29 14:45:00,124.79,124.82,124.79,124.8,18300.0,124.79,124.82,124.79,124.8,18300.0
2014-04-29 14:50:00,124.81,124.82,124.79,124.79,7500.0,124.81,124.82,124.79,124.79,7500.0
2014-04-29 14:55:00,124.8,124.8,124.76,124.78,16300.0,124.8,124.8,124.76,124.78,16300.0
2014-04-29 15:00:00,124.78,124.8,124.76,124.8,8300.0,124.78,124.8,124.76,124.8,8300.0
2014-04-29 15:05:00,124.79,124.79,124.76,124.77,28100.0,124.79,124.79,124.76,124.77,28100.0
2014-04-29 15:10:00,124.78,124.88,124.78,124.86,25300.0,124.78,124.88,124.78,124.86,25300.0
2014-04-29 15:15:00,124.87,124.88,124.82,124.86,21100.0,124.87,124.88,124.82,124.86,21100.0
2014-04-29 15:20:00,124.86,124.87,124.85,124.85,10100.0,124.86,124.87,124.85,124.85,10100.0
2014-04-29 15:25:00,124.85,124.88,124.85,124.86,6400.0,124.85,124.88,124.85,124.86,6400.0
2014-04-29 15:30:00,124.87,124.88,124.86,124.88,13100.0,124.87,124.88,124.86,124.88,13100.0
2014-04-29 15:35:00,124.88,124.88,124.85,124.86,19800.0,124.88,124.88,124.85,124.86,19800.0
2014-04-29 15:40:00,124.86,124.88,124.86,124.86,44600.0,124.86,124.88,124.86,124.86,44600.0
2014-04-29 15:45:00,124.85,124.87,124.84,124.87,28600.0,124.85,124.87,124.84,124.87,28600.0
2014-04-29 15:50:00,124.87,124.89,124.81,124.86,98300.0,124.87,124.89,124.81,124.86,98300.0
2014-04-29 15:55:00,124.86,124.87,124.83,124.84,127300.0,124.86,124.87,124.83,124.84,127300.0
2014-04-30 09:30:00,124.19,124.34,124.12,124.25,269300.0,124.19,124.34,124.12,124.25,269300.0
2014-04-30 09:35:00,124.25,124.25,123.97,124.02,220400.0,124.25,124.25,123.97,124.02,220400.0
2014-04-30 09:40:00,124.03,124.07,123.82,123.9,177700.0,124.03,124.07,123.82,123.9,177700.0
2014-04-30 09:45:00,123.89,124.11,123.86,124.03,84000.0,123.89,124.11,123.86,124.03,84000.0
2014-04-30 09:50:00,124.03,124.19,123.98,124.12,89400.0,124.03,124.19,123.98,124.12,89400.0
2014-04-30 09:55:00,124.14,124.14,123.96,123.99,86600.0,124.14,124.14,123.96,123.99,86600.0
2014-04-30 10:00:00,123.99,124.17,123.97,124.12,72700.0,123.99,124.17,123.97,124.12,72700.0
2014-04-30 10:05:00,124.13,124.27,124.0,124.27,135100.0,124.13,124.27,124.0,124.27,135100.0
2014-04-30 10:10:00,124.28,124.28,124.12,124.22,129000.0,124.28,124.28,124.12,124.22,129000.0
2014-04-30 10:15:00,124.24,124.24,124.06,124.06,60700.0,124.24,124.24,124.06,124.06,60700.0
2014-04-30 10:20:00,124.07,124.12,123.97,124.02,69400.0,124.07,124.12,123.97,124.02,69400.0
2014-04-30 10:25:00,124.01,124.08,123.98,124.05,34000.0,124.01,124.08,123.98,124.05,34000.0
2014-04-30 10:30:00,124.05,124.17,124.03,124.06,78200.0,124.05,124.17,124.03,124.06,78200.0
2014-04-30 10:35:00,124.07,124.15,124.04,124.14,39200.0,124.07,124.15,124.04,124.14,39200.0
2014-04-30 10:40:00,124.13,124.52,124.13,124.45,260900.0,124.13,124.52,124.13,124.45,260900.0
2014-04-30 10:45:00,124.46,124.64,124.41,124.53,158100.0,124.46,124.64,124.41,124.53,158100.0
2014-04-30 10:50:00,124.54,124.56,124.45,124.51,123000.0,124.54,124.56,124.45,124.51,123000.0
2014-04-30 10:55:00,124.52,124.61,124.47,124.53,84300.0,124.52,124.61,124.47,124.53,84300.0
2014-04-30 11:00:00,124.51,124.56,124.49,124.53,86800.0,124.51,124.56,124.49,124.53,86800.0
2014-04-30 11:05:00,124.54,124.68,124.54,124.56,59200.0,124.54,124.68,124.54,124.56,59200.0
2014-04-30 11:10:00,124.54,124.65,124.53,124.61,94500.0,124.54,124.65,124.53,124.61,94500.0
2014-04-30 11:15:00,124.6,124.63,124.51,124.55,29000.0,124.6,124.63,124.51,124.55,29000.0
2014-04-30 11:20:00,124.55,124.57,124.53,124.56,19600.0,124.55,124.57,124.53,124.56,19600.0
2014-04-30 11:25:00,124.54,124.56,124.48,124.48,43600.0,124.54,124.56,124.48,124.48,43600.0
2014-04-30 11:30:00,124.49,124.52,124.47,124.51,88900.0,124.49,124.52,124.47,124.51,88900.0
2014-04-30 11:35:00,124.51,124.62,124.51,124.58,53900.0,124.51,124.62,124.51,124.58,53900.0
2014-04-30 11:40:00,124.58,124.58,124.5,124.51,48500.0,124.58,124.58,124.5,124.51,48500.0
2014-04-30 11:45:00,124.51,124.54,124.49,124.53,47800.0,124.51,124.54,124.49,124.53,47800.0
2014-04-30 11:50:00,124.53,124.58,124.53,124.55,29200.0,124.53,124.58,124.53,124.55,29200.0
2014-04-30 11:55:00,124.54,124.55,124.49,124.52,83100.0,124.54,124.55,124.49,124.52,83100.0
2014-04-30 12:00:00,124.52,124.55,124.51,124.55,83900.0,124.52,124.55,124.51,124.55,83900.0
2014-04-30 12:05:00,124.55,124.56,124.51,124.51,24500.0,124.55,124.56,124.51,124.51,24500.0
2014-04-30 12:10:00,124.51,124.53,124.5,124.53,46000.0,124.51,124.53,124.5,124.53,46000.0
2014-04-30 12:15:00,124.54,124.57,124.52,124.56,49100.0,124.54,124.57,124.52,124.56,49100.0
2014-04-30 12:20:00,124.57,124.59,124.55,124.57,17100.0,124.57,124.59,124.55,124.57,17100.0
2014-04-30 12:25:00,124.57,124.59,124.53,124.57,25400.0,124.57,124.59,124.53,124.57,25400.0
2014-04-30 12:30:00,124.56,124.58,124.55,124.55,34900.0,124.56,124.58,124.55,124.55,34900.0
2014-04-30 12:35:00,124.55,124.59,124.54,124.59,43300.0,124.55,124.59,124.54,124.59,43300.0
2014-04-30 12:40:00,124.59,124.6,124.56,124.56,27100.0,124.59,124.6,124.56,124.56,27100.0
2014-04-30 12:45:00,124.56,124.58,124.55,124.55,17000.0,124.56,124.58,124.55,124.55,17000.0
2014-04-30 12:50:00,124.55,124.57,124.51,124.53,40300.0,124.55,124.57,124.51,124.53,40300.0
2014-04-30 12:55:00,124.53,124.57,124.52,124.57,32900.0,124.53,124.57,124.52,124.57,32900.0
2014-04-30 13:00:00,124.6,124.6,124.54,124.59,50100.0,124.6,124.6,124.54,124.59,50100.0
2014-04-30 13:05:00,124.6,124.66,124.59,124.64,34100.0,124.6,124.66,124.59,124.64,34100.0
2014-04-30 13:10:00,124.64,124.65,124.59,124.61,27700.0,124.64,124.65,124.59,124.61,27700.0
2014-04-30 13:15:00,124.6,124.61,124.41,124.44,71400.0,124.6,124.61,124.41,124.44,71400.0
2014-04-30 13:20:00,124.43,124.55,124.43,124.48,30800.0,124.43,124.55,124.43,124.48,30800.0
2014-04-30 13:25:00,124.49,124.88,124.49,124.82,168900.0,124.49,124.88,124.49,124.82,168900.0
2014-04-30 13:30:00,124.8,124.88,124.8,124.83,119200.0,124.8,124.88,124.8,124.83,119200.0
2014-04-30 13:35:00,124.82,124.98,124.81,124.91,148200.0,124.82,124.98,124.81,124.91,148200.0
2014-04-30 13:40:00,124.92,124.94,124.86,124.91,61900.0,124.92,124.94,124.86,124.91,61900.0
2014-04-30 13:45:00,124.92,124.95,124.79,124.79,142300.0,124.92,124.95,124.79,124.79,142300.0
2014-04-30 13:50:00,124.79,124.8,124.76,124.78,18600.0,124.79,124.8,124.76,124.78,18600.0
2014-04-30 13:55:00,124.78,124.91,124.77,124.85,47100.0,124.78,124.91,124.77,124.85,47100.0
2014-04-30 14:00:00,124.8,125.05,124.55,124.74,201000.0,124.8,125.05,124.55,124.74,201000.0
2014-04-30 14:05:00,124.69,124.81,124.48,124.52,110600.0,124.69,124.81,124.48,124.52,110600.0
2014-04-30 14:10:00,124.54,124.56,124.34,124.4,176800.0,124.54,124.56,124.34,124.4,176800.0
2014-04-30 14:15:00,124.41,124.42,124.17,124.23,205000.0,124.41,124.42,124.17,124.23,205000.0
2014-04-30 14:20:00,124.23,124.39,124.23,124.33,148500.0,124.23,124.39,124.23,124.33,148500.0
2014-04-30 14:25:00,124.34,124.43,124.32,124.39,94400.0,124.34,124.43,124.32,124.39,94400.0
2014-04-30 14:30:00,124.4,124.68,124.37,124.61,181300.0,124.4,124.68,124.37,124.61,181300.0
2014-04-30 14:35:00,124.59,124.6,124.42,124.48,45500.0,124.59,124.6,124.42,124.48,45500.0
2014-04-30 14:40:00,124.48,124.53,124.36,124.49,93600.0,124.48,124.53,124.36,124.49,93600.0
2014-04-30 14:45:00,124.49,124.59,124.44,124.45,68600.0,124.49,124.59,124.44,124.45,68600.0
2014-04-30 14:50:00,124.45,124.5,124.44,124.48,39500.0,124.45,124.5,124.44,124.48,39500.0
2014-04-30 14:55:00,124.48,124.5,124.41,124.47,60100.0,124.48,124.5,124.41,124.47,60100.0
2014-04-30 15:00:00,124.47,124.5,124.46,124.48,37500.0,124.47,124.5,124.46,124.48,37500.0
2014-04-30 15:05:00,124.48,124.48,124.35,124.38,61300.0,124.48,124.48,124.35,124.38,61300.0
2014-04-30 15:10:00,124.38,124.39,124.3,124.35,47400.0,124.38,124.39,124.3,124.35,47400.0
2014-04-30 15:15:00,124.36,124.41,124.34,124.38,47800.0,124.36,124.41,124.34,124.38,47800.0
2014-04-30 15:20:00,124.39,124.42,124.38,124.41,45200.0,124.39,124.42,124.38,124.41,45200.0
2014-04-30 15:25:00,124.41,124.47,124.4,124.44,51800.0,124.41,124.47,124.4,124.44,51800.0
2014-04-30 15:30:00,124.44,124.48,124.43,124.46,73400.0,124.44,124.48,124.43,124.46,73400.0
2014-04-30 15:35:00,124.46,124.49,124.39,124.43,95900.0,124.46,124.49,124.39,124.43,95900.0
2014-04-30 15:40:00,124.43,124.45,124.38,124.44,93500.0,124.43,124.45,124.38,124.44,93500.0
2014-04-30 15:45:00,124.44,124.48,124.41,124.47,68500.0,124.44,124.48,124.41,124.47,68500.0
2014-04-30 15:50:00,124.47,124.54,124.47,124.51,97800.0,124.47,124.54,124.47,124.51,97800.0
2014-04-30 15:55:00,124.51,124.53,124.22,124.24,832100.0,124.51,124.53,124.22,124.24,832100.0
2014-05-01 09:30:00,123.17,123.23,123.1,123.2,207200.0,123.17,123.23,123.1,123.2,207200.0
2014-05-01 09:35:00,123.21,123.36,123.18,123.33,262100.0,123.21,123.36,123.18,123.33,262100.0
2014-05-01 09:40:00,123.33,123.45,123.3,123.34,186000.0,123.33,123.45,123.3,123.34,186000.0
2014-05-01 09:45:00,123.34,123.39,123.24,123.33,156800.0,123.34,123.39,123.24,123.33,156800.0
2014-05-01 09:50:00,123.33,123.34,123.18,123.21,112200.0,123.33,123.34,123.18,123.21,112200.0
2014-05-01 09:55:00,123.21,123.29,123.19,123.27,50700.0,123.21,123.29,123.19,123.27,50700.0
2014-05-01 10:00:00,123.26,123.41,123.06,123.29,371300.0,123.26,123.41,123.06,123.29,371300.0
2014-05-01 10:05:00,123.28,123.37,123.27,123.33,47100.0,123.28,123.37,123.27,123.33,47100.0
2014-05-01 10:10:00,123.33,123.65,123.3,123.64,356000.0,123.33,123.65,123.3,123.64,356000.0
2014-05-01 10:15:00,123.62,123.65,123.46,123.49,176900.0,123.62,123.65,123.46,123.49,176900.0
2014-05-01 10:20:00,123.48,123.58,123.44,123.44,79300.0,123.48,123.58,123.44,123.44,79300.0
2014-05-01 10:25:00,123.45,123.48,123.4,123.48,46800.0,123.45,123.48,123.4,123.48,46800.0
2014-05-01 10:30:00,123.48,123.5,123.44,123.44,23700.0,123.48,123.5,123.44,123.44,23700.0
2014-05-01 10:35:00,123.43,123.5,123.34,123.34,55900.0,123.43,123.5,123.34,123.34,55900.0
2014-05-01 10:40:00,123.34,123.41,123.29,123.29,92700.0,123.34,123.41,123.29,123.29,92700.0
2014-05-01 10:45:00,123.3,123.34,123.24,123.27,74200.0,123.3,123.34,123.24,123.27,74200.0
2014-05-01 10:50:00,123.27,123.34,123.25,123.32,56900.0,123.27,123.34,123.25,123.32,56900.0
2014-05-01 10:55:00,123.32,123.39,123.29,123.37,22800.0,123.32,123.39,123.29,123.37,22800.0
2014-05-01 11:00:00,123.37,123.39,123.33,123.39,15600.0,123.37,123.39,123.33,123.39,15600.0
2014-05-01 11:05:00,123.37,123.45,123.32,123.45,39100.0,123.37,123.45,123.32,123.45,39100.0
2014-05-01 11:10:00,123.45,123.51,123.44,123.51,39400.0,123.45,123.51,123.44,123.51,39400.0
2014-05-01 11:15:00,123.51,123.55,123.44,123.53,67100.0,123.51,123.55,123.44,123.53,67100.0
2014-05-01 11:20:00,123.53,123.59,123.5,123.54,19800.0,123.53,123.59,123.5,123.54,19800.0
2014-05-01 11:25:00,123.55,123.58,123.53,123.53,33500.0,123.55,123.58,123.53,123.53,33500.0
2014-05-01 11:30:00,123.52,123.53,123.46,123.46,22200.0,123.52,123.53,123.46,123.46,22200.0
2014-05-01 11:35:00,123.45,123.56,123.44,123.54,21100.0,123.45,123.56,123.44,123.54,21100.0
2014-05-01 11:40:00,123.54,123.55,123.46,123.52,36300.0,123.54,123.55,123.46,123.52,36300.0
2014-05-01 11:45:00,123.53,123.63,123.52,123.52,64200.0,123.53,123.63,123.52,123.52,64200.0
2014-05-01 11:50:00,123.53,123.66,123.53,123.62,42600.0,123.53,123.66,123.53,123.62,42600.0
2014-05-01 11:55:00,123.62,123.63,123.53,123.59,24200.0,123.62,123.63,123.53,123.59,24200.0
2014-05-01 12:00:00,123.6,123.67,123.58,123.61,65800.0,123.6,123.67,123.58,123.61,65800.0
2014-05-01 12:05:00,123.6,123.73,123.59,123.69,121200.0,123.6,123.73,123.59,123.69,121200.0
2014-05-01 12:10:00,123.7,123.8,123.7,123.72,88200.0,123.7,123.8,123.7,123.72,88200.0
2014-05-01 12:15:00,123.71,123.77,123.71,123.75,45900.0,123.71,123.77,123.71,123.75,45900.0
2014-05-01 12:20:00,123.76,123.76,123.68,123.68,31200.0,123.76,123.76,123.68,123.68,31200.0
2014-05-01 12:25:00,123.69,123.7,123.67,123.68,15400.0,123.69,123.7,123.67,123.68,15400.0
2014-05-01 12:30:00,123.68,123.7,123.67,123.69,20200.0,123.68,123.7,123.67,123.69,20200.0
2014-05-01 12:35:00,123.7,123.7,123.66,123.68,17700.0,123.7,123.7,123.66,123.68,17700.0
2014-05-01 12:40:00,123.68,123.69,123.66,123.67,23700.0,123.68,123.69,123.66,123.67,23700.0
2014-05-01 12:45:00,123.68,123.68,123.61,123.62,63200.0,123.68,123.68,123.61,123.62,63200.0
2014-05-01 12:50:00,123.61,123.65,123.61,123.63,32600.0,123.61,123.65,123.61,123.63,32600.0
2014-05-01 12:55:00,123.63,123.7,123.63,123.7,32800.0,123.63,123.7,123.63,123.7,32800.0
2014-05-01 13:00:00,123.7,123.72,123.64,123.64,34300.0,123.7,123.72,123.64,123.64,34300.0
2014-05-01 13:05:00,123.63,123.64,123.6,123.6,89200.0,123.63,123.64,123.6,123.6,89200.0
2014-05-01 13:10:00,123.6,123.61,123.57,123.6,31700.0,123.6,123.61,123.57,123.6,31700.0
2014-05-01 13:15:00,123.6,123.63,123.59,123.61,36600.0,123.6,123.63,123.59,123.61,36600.0
2014-05-01 13:20:00,123.62,123.63,123.58,123.58,135600.0,123.62,123.63,123.58,123.58,135600.0
2014-05-01 13:25:00,123.6,123.63,123.57,123.6,89600.0,123.6,123.63,123.57,123.6,89600.0
2014-05-01 13:30:00,123.59,123.6,123.53,123.53,48000.0,123.59,123.6,123.53,123.53,48000.0
2014-05-01 13:35:00,123.54,123.54,123.51,123.53,26200.0,123.54,123.54,123.51,123.53,26200.0
2014-05-01 13:40:00,123.53,123.55,123.52,123.54,15800.0,123.53,123.55,123.52,123.54,15800.0
2014-05-01 13:45:00,123.54,123.55,123.46,123.48,71800.0,123.54,123.55,123.46,123.48,71800.0
2014-05-01 13:50:00,123.48,123.53,123.38,123.53,64400.0,123.48,123.53,123.38,123.53,64400.0
2014-05-01 13:55:00,123.52,123.58,123.51,123.58,91100.0,123.52,123.58,123.51,123.58,91100.0
2014-05-01 14:00:00,123.59,123.63,123.58,123.62,58400.0,123.59,123.63,123.58,123.62,58400.0
2014-05-01 14:05:00,123.62,123.65,123.58,123.65,58600.0,123.62,123.65,123.58,123.65,58600.0
2014-05-01 14:10:00,123.66,123.67,123.63,123.66,80300.0,123.66,123.67,123.63,123.66,80300.0
2014-05-01 14:15:00,123.67,123.69,123.64,123.68,34600.0,123.67,123.69,123.64,123.68,34600.0
2014-05-01 14:20:00,123.69,123.72,123.67,123.72,15100.0,123.69,123.72,123.67,123.72,15100.0
2014-05-01 14:25:00,123.71,123.73,123.69,123.73,174300.0,123.71,123.73,123.69,123.73,174300.0
2014-05-01 14:30:00,123.73,123.83,123.7,123.79,43300.0,123.73,123.83,123.7,123.79,43300.0
2014-05-01 14:35:00,123.78,123.79,123.75,123.77,26300.0,123.78,123.79,123.75,123.77,26300.0
2014-05-01 14:40:00,123.78,123.78,123.73,123.73,19900.0,123.78,123.78,123.73,123.73,19900.0
2014-05-01 14:45:00,123.72,123.72,123.66,123.68,71300.0,123.72,123.72,123.66,123.68,71300.0
2014-05-01 14:50:00,123.68,123.71,123.68,123.7,34300.0,123.68,123.71,123.68,123.7,34300.0
2014-05-01 14:55:00,123.71,123.74,123.69,123.7,37600.0,123.71,123.74,123.69,123.7,37600.0
2014-05-01 15:00:00,123.7,123.74,123.7,123.72,21900.0,123.7,123.74,123.7,123.72,21900.0
2014-05-01 15:05:00,123.72,123.73,123.69,123.72,15000.0,123.72,123.73,123.69,123.72,15000.0
2014-05-01 15:10:00,123.72,123.72,123.71,123.71,41100.0,123.72,123.72,123.71,123.71,41100.0
2014-05-01 15:15:00,123.71,123.75,123.71,123.74,21200.0,123.71,123.75,123.71,123.74,21200.0
2014-05-01 15:20:00,123.75,123.76,123.74,123.76,13500.0,123.75,123.76,123.74,123.76,13500.0
2014-05-01 15:25:00,123.75,123.76,123.72,123.73,14800.0,123.75,123.76,123.72,123.73,14800.0
2014-05-01 15:30:00,123.73,123.78,123.72,123.75,25300.0,123.73,123.78,123.72,123.75,25300.0
2014-05-01 15:35:00,123.75,123.79,123.74,123.79,32500.0,123.75,123.79,123.74,123.79,32500.0
2014-05-01 15:40:00,123.79,123.8,123.76,123.78,46800.0,123.79,123.8,123.76,123.78,46800.0
2014-05-01 15:45:00,123.78,123.8,123.77,123.8,127600.0,123.78,123.8,123.77,123.8,127600.0
2014-05-01 15:50:00,123.8,123.8,123.75,123.8,83100.0,123.8,123.8,123.75,123.8,83100.0
2014-05-01 15:55:00,123.79,123.8,123.75,123.77,120000.0,123.79,123.8,123.75,123.77,120000.0
2014-05-02 09:30:00,123.69,123.78,123.65,123.65,128900.0,123.69,123.78,123.65,123.65,128900.0
2014-05-02 09:35:00,123.65,123.66,123.46,123.49,146100.0,123.65,123.66,123.46,123.49,146100.0
2014-05-02 09:40:00,123.48,123.58,123.41,123.54,273200.0,123.48,123.58,123.41,123.54,273200.0
2014-05-02 09:45:00,123.55,123.59,123.47,123.58,47400.0,123.55,123.59,123.47,123.58,47400.0
2014-05-02 09:50:00,123.58,123.67,123.57,123.6,70800.0,123.58,123.67,123.57,123.6,70800.0
2014-05-02 09:55:00,123.6,123.63,123.52,123.58,56600.0,123.6,123.63,123.52,123.58,56600.0
2014-05-02 10:00:00,123.54,123.62,123.36,123.43,177600.0,123.54,123.62,123.36,123.43,177600.0
2014-05-02 10:05:00,123.43,123.44,123.33,123.44,64900.0,123.43,123.44,123.33,123.44,64900.0
2014-05-02 10:10:00,123.43,123.56,123.33,123.49,95300.0,123.43,123.56,123.33,123.49,95300.0
2014-05-02 10:15:00,123.49,123.69,123.48,123.65,89800.0,123.49,123.69,123.48,123.65,89800.0
2014-05-02 10:20:00,123.64,123.75,123.58,123.75,65700.0,123.64,123.75,123.58,123.75,65700.0
2014-05-02 10:25:00,123.76,124.41,123.74,124.31,714200.0,123.76,124.41,123.74,124.31,714200.0
2014-05-02 10:30:00,124.33,124.54,124.23,124.42,361000.0,124.33,124.54,124.23,124.42,361000.0
2014-05-02 10:35:00,124.44,124.8,124.43,124.7,487600.0,124.44,124.8,124.43,124.7,487600.0
2014-05-02 10:40:00,124.71,124.88,124.53,124.72,383200.0,124.71,124.88,124.53,124.72,383200.0
2014-05-02 10:45:00,124.73,124.94,124.64,124.8,545700.0,124.73,124.94,124.64,124.8,545700.0
2014-05-02 10:50:00,124.8,124.88,124.62,124.68,180100.0,124.8,124.88,124.62,124.68,180100.0
2014-05-02 10:55:00,124.68,124.77,124.65,124.75,99800.0,124.68,124.77,124.65,124.75,99800.0
2014-05-02 11:00:00,124.76,124.84,124.6,124.75,186800.0,124.76,124.84,124.6,124.75,186800.0
2014-05-02 11:05:00,124.75,125.16,124.75,125.12,267100.0,124.75,125.16,124.75,125.12,267100.0
2014-05-02 11:10:00,125.14,125.66,125.06,125.38,547800.0,125.14,125.66,125.06,125.38,547800.0
2014-05-02 11:15:00,125.39,125.66,125.38,125.51,180400.0,125.39,125.66,125.38,125.51,180400.0
2014-05-02 11:20:00,125.52,125.67,125.35,125.42,216200.0,125.52,125.67,125.35,125.42,216200.0
2014-05-02 11:25:00,125.43,125.47,125.35,125.4,63400.0,125.43,125.47,125.35,125.4,63400.0
2014-05-02 11:30:00,125.41,125.42,125.27,125.3,159800.0,125.41,125.42,125.27,125.3,159800.0
2014-05-02 11:35:00,125.31,125.44,125.27,125.43,172500.0,125.31,125.44,125.27,125.43,172500.0
2014-05-02 11:40:00,125.41,125.41,125.26,125.32,51800.0,125.41,125.41,125.26,125.32,51800.0
2014-05-02 11:45:00,125.33,125.42,125.32,125.34,63800.0,125.33,125.42,125.32,125.34,63800.0
2014-05-02 11:50:00,125.35,125.38,125.23,125.27,64700.0,125.35,125.38,125.23,125.27,64700.0
2014-05-02 11:55:00,125.26,125.35,125.25,125.3,42000.0,125.26,125.35,125.25,125.3,42000.0
2014-05-02 12:00:00,125.29,125.37,125.27,125.36,86900.0,125.29,125.37,125.27,125.36,86900.0
2014-05-02 12:05:00,125.35,125.39,125.23,125.23,122300.0,125.35,125.39,125.23,125.23,122300.0
2014-05-02 12:10:00,125.23,125.27,125.14,125.16,127400.0,125.23,125.27,125.14,125.16,127400.0
2014-05-02 12:15:00,125.16,125.19,125.14,125.15,21600.0,125.16,125.19,125.14,125.15,21600.0
2014-05-02 12:20:00,125.15,125.17,125.14,125.16,29100.0,125.15,125.17,125.14,125.16,29100.0
2014-05-02 12:25:00,125.15,125.18,125.15,125.18,20400.0,125.15,125.18,125.15,125.18,20400.0
2014-05-02 12:30:00,125.18,125.26,125.17,125.26,117700.0,125.18,125.26,125.17,125.26,117700.0
2014-05-02 12:35:00,125.24,125.3,125.23,125.3,25100.0,125.24,125.3,125.23,125.3,25100.0
2014-05-02 12:40:00,125.31,125.31,125.26,125.27,33200.0,125.31,125.31,125.26,125.27,33200.0
2014-05-02 12:45:00,125.27,125.27,125.23,125.23,19800.0,125.27,125.27,125.23,125.23,19800.0
2014-05-02 12:50:00,125.23,125.25,125.15,125.16,20900.0,125.23,125.25,125.15,125.16,20900.0
2014-05-02 12:55:00,125.16,125.17,125.05,125.06,26300.0,125.16,125.17,125.05,125.06,26300.0
2014-05-02 13:00:00,125.06,125.19,125.06,125.18,58000.0,125.06,125.19,125.06,125.18,58000.0
2014-05-02 13:05:00,125.19,125.27,125.19,125.23,26900.0,125.19,125.27,125.19,125.23,26900.0
2014-05-02 13:10:00,125.23,125.23,125.15,125.21,22100.0,125.23,125.23,125.15,125.21,22100.0
2014-05-02 13:15:00,125.22,125.43,125.22,125.42,93300.0,125.22,125.43,125.22,125.42,93300.0
2014-05-02 13:20:00,125.43,125.44,125.33,125.38,49000.0,125.43,125.44,125.33,125.38,49000.0
2014-05-02 13:25:00,125.37,125.5,125.35,125.49,46900.0,125.37,125.5,125.35,125.49,46900.0
2014-05-02 13:30:00,125.48,125.54,125.39,125.42,87600.0,125.48,125.54,125.39,125.42,87600.0
2014-05-02 13:35:00,125.41,125.47,125.41,125.42,31200.0,125.41,125.47,125.41,125.42,31200.0
2014-05-02 13:40:00,125.42,125.42,125.34,125.35,36000.0,125.42,125.42,125.34,125.35,36000.0
2014-05-02 13:45:00,125.35,125.38,125.35,125.36,29000.0,125.35,125.38,125.35,125.36,29000.0
2014-05-02 13:50:00,125.36,125.38,125.34,125.38,27300.0,125.36,125.38,125.34,125.38,27300.0
2014-05-02 13:55:00,125.38,125.43,125.36,125.38,55900.0,125.38,125.43,125.36,125.38,55900.0
2014-05-02 14:00:00,125.37,125.41,125.33,125.38,53600.0,125.37,125.41,125.33,125.38,53600.0
2014-05-02 14:05:00,125.38,125.4,125.36,125.38,43600.0,125.38,125.4,125.36,125.38,43600.0
2014-05-02 14:10:00,125.38,125.4,125.34,125.35,25100.0,125.38,125.4,125.34,125.35,25100.0
2014-05-02 14:15:00,125.36,125.4,125.32,125.32,42200.0,125.36,125.4,125.32,125.32,42200.0
2014-05-02 14:20:00,125.32,125.33,125.29,125.31,71700.0,125.32,125.33,125.29,125.31,71700.0
2014-05-02 14:25:00,125.31,125.31,125.23,125.24,23800.0,125.31,125.31,125.23,125.24,23800.0
2014-05-02 14:30:00,125.23,125.25,125.18,125.19,82600.0,125.23,125.25,125.18,125.19,82600.0
2014-05-02 14:35:00,125.18,125.22,125.17,125.22,63100.0,125.18,125.22,125.17,125.22,63100.0
2014-05-02 14:40:00,125.23,125.23,125.19,125.22,12000.0,125.23,125.23,125.19,125.22,12000.0
2014-05-02 14:45:00,125.22,125.24,125.19,125.19,32200.0,125.22,125.24,125.19,125.19,32200.0
2014-05-02 14:50:00,125.19,125.23,125.17,125.18,28400.0,125.19,125.23,125.17,125.18,28400.0
2014-05-02 14:55:00,125.19,125.24,125.17,125.21,44300.0,125.19,125.24,125.17,125.21,44300.0
2014-05-02 15:00:00,125.2,125.2,125.12,125.13,56700.0,125.2,125.2,125.12,125.13,56700.0
2014-05-02 15:05:00,125.12,125.15,125.05,125.07,97900.0,125.12,125.15,125.05,125.07,97900.0
2014-05-02 15:10:00,125.07,125.07,124.93,124.98,248200.0,125.07,125.07,124.93,124.98,248200.0
2014-05-02 15:15:00,124.98,125.0,124.92,124.93,55900.0,124.98,125.0,124.92,124.93,55900.0
2014-05-02 15:20:00,124.93,124.99,124.93,124.93,70200.0,124.93,124.99,124.93,124.93,70200.0
2014-05-02 15:25:00,124.92,124.98,124.88,124.98,58700.0,124.92,124.98,124.88,124.98,58700.0
2014-05-02 15:30:00,124.97,124.98,124.94,124.96,39900.0,124.97,124.98,124.94,124.96,39900.0
2014-05-02 15:35:00,124.96,125.02,124.95,125.02,122900.0,124.96,125.02,124.95,125.02,122900.0
2014-05-02 15:40:00,125.01,125.04,124.95,124.96,54500.0,125.01,125.04,124.95,124.96,54500.0
2014-05-02 15:45:00,124.95,125.01,124.94,125.01,88600.0,124.95,125.01,124.94,125.01,88600.0
2014-05-02 15:50:00,125.0,125.04,124.99,125.01,127200.0,125.0,125.04,124.99,125.01,127200.0
2014-05-02 15:55:00,125.02,125.07,124.99,125.04,193500.0,125.02,125.07,124.99,125.04,193500.0
2014-05-05 09:30:00,126.45,126.5,126.45,126.47,162800.0,126.45,126.5,126.45,126.47,162800.0
2014-05-05 09:35:00,126.47,126.49,126.41,126.43,101600.0,126.47,126.49,126.41,126.43,101600.0
2014-05-05 09:40:00,126.43,126.46,126.38,126.42,99700.0,126.43,126.46,126.38,126.42,99700.0
2014-05-05 09:45:00,126.42,126.49,126.4,126.48,109800.0,126.42,126.49,126.4,126.48,109800.0
2014-05-05 09:50:00,126.48,126.52,126.45,126.52,224500.0,126.48,126.52,126.45,126.52,224500.0
2014-05-05 09:55:00,126.51,126.63,126.5,126.53,91100.0,126.51,126.63,126.5,126.53,91100.0
2014-05-05 10:00:00,126.52,126.53,126.37,126.42,180300.0,126.52,126.53,126.37,126.42,180300.0
2014-05-05 10:05:00,126.41,126.45,126.37,126.39,91700.0,126.41,126.45,126.37,126.39,91700.0
2014-05-05 10:10:00,126.39,126.42,126.18,126.26,201100.0,126.39,126.42,126.18,126.26,201100.0
2014-05-05 10:15:00,126.26,126.33,126.17,126.31,172900.0,126.26,126.33,126.17,126.31,172900.0
2014-05-05 10:20:00,126.31,126.37,126.29,126.29,135000.0,126.31,126.37,126.29,126.29,135000.0
2014-05-05 10:25:00,126.29,126.32,126.28,126.29,29200.0,126.29,126.32,126.28,126.29,29200.0
2014-05-05 10:30:00,126.28,126.37,126.27,126.32,39700.0,126.28,126.37,126.27,126.32,39700.0
2014-05-05 10:35:00,126.32,126.34,126.26,126.34,36200.0,126.32,126.34,126.26,126.34,36200.0
2014-05-05 10:40:00,126.35,126.4,126.33,126.33,49100.0,126.35,126.4,126.33,126.33,49100.0
2014-05-05 10:45:00,126.33,126.35,126.31,126.34,34100.0,126.33,126.35,126.31,126.34,34100.0
2014-05-05 10:50:00,126.33,126.34,126.23,126.23,49500.0,126.33,126.34,126.23,126.23,49500.0
2014-05-05 10:55:00,126.24,126.29,126.22,126.27,54000.0,126.24,126.29,126.22,126.27,54000.0
2014-05-05 11:00:00,126.26,126.31,126.22,126.23,70300.0,126.26,126.31,126.22,126.23,70300.0
2014-05-05 11:05:00,126.22,126.27,126.2,126.27,33600.0,126.22,126.27,126.2,126.27,33600.0
2014-05-05 11:10:00,126.28,126.28,126.21,126.26,19800.0,126.28,126.28,126.21,126.26,19800.0
2014-05-05 11:15:00,126.25,126.26,126.13,126.13,48500.0,126.25,126.26,126.13,126.13,48500.0
2014-05-05 11:20:00,126.13,126.17,126.09,126.13,120200.0,126.13,126.17,126.09,126.13,120200.0
2014-05-05 11:25:00,126.14,126.2,126.11,126.19,189300.0,126.14,126.2,126.11,126.19,189300.0
2014-05-05 11:30:00,126.18,126.18,126.12,126.12,32200.0,126.18,126.18,126.12,126.12,32200.0
2014-05-05 11:35:00,126.12,126.14,126.05,126.08,50900.0,126.12,126.14,126.05,126.08,50900.0
2014-05-05 11:40:00,126.08,126.12,126.04,126.04,56100.0,126.08,126.12,126.04,126.04,56100.0
2014-05-05 11:45:00,126.05,126.07,126.0,126.0,47700.0,126.05,126.07,126.0,126.0,47700.0
2014-05-05 11:50:00,126.0,126.06,126.0,126.05,25100.0,126.0,126.06,126.0,126.05,25100.0
2014-05-05 11:55:00,126.06,126.1,126.05,126.1,46600.0,126.06,126.1,126.05,126.1,46600.0
2014-05-05 12:00:00,126.09,126.09,126.05,126.09,21000.0,126.09,126.09,126.05,126.09,21000.0
2014-05-05 12:05:00,126.09,126.11,126.07,126.11,23000.0,126.09,126.11,126.07,126.11,23000.0
2014-05-05 12:10:00,126.11,126.16,126.11,126.13,27100.0,126.11,126.16,126.11,126.13,27100.0
2014-05-05 12:15:00,126.14,126.16,126.13,126.14,19900.0,126.14,126.16,126.13,126.14,19900.0
2014-05-05 12:20:00,126.14,126.14,126.09,126.12,32800.0,126.14,126.14,126.09,126.12,32800.0
2014-05-05 12:25:00,126.12,126.13,126.08,126.09,11900.0,126.12,126.13,126.08,126.09,11900.0
2014-05-05 12:30:00,126.09,126.15,126.08,126.12,31400.0,126.09,126.15,126.08,126.12,31400.0
2014-05-05 12:35:00,126.11,126.13,126.1,126.11,12600.0,126.11,126.13,126.1,126.11,12600.0
2014-05-05 12:40:00,126.1,126.11,126.08,126.09,10300.0,126.1,126.11,126.08,126.09,10300.0
2014-05-05 12:45:00,126.1,126.13,126.08,126.12,16000.0,126.1,126.13,126.08,126.12,16000.0
2014-05-05 12:50:00,126.14,126.16,126.13,126.15,15600.0,126.14,126.16,126.13,126.15,15600.0
2014-05-05 12:55:00,126.15,126.15,126.12,126.13,9800.0,126.15,126.15,126.12,126.13,9800.0
2014-05-05 13:00:00,126.13,126.15,126.1,126.14,16000.0,126.13,126.15,126.1,126.14,16000.0
2014-05-05 13:05:00,126.15,126.19,126.14,126.18,81600.0,126.15,126.19,126.14,126.18,81600.0
2014-05-05 13:10:00,126.17,126.19,126.12,126.13,13200.0,126.17,126.19,126.12,126.13,13200.0
2014-05-05 13:15:00,126.13,126.13,126.08,126.12,7800.0,126.13,126.13,126.08,126.12,7800.0
2014-05-05 13:20:00,126.12,126.12,126.06,126.08,9100.0,126.12,126.12,126.06,126.08,9100.0
2014-05-05 13:25:00,126.09,126.12,126.02,126.1,39000.0,126.09,126.12,126.02,126.1,39000.0
2014-05-05 13:30:00,126.09,126.12,126.07,126.12,13700.0,126.09,126.12,126.07,126.12,13700.0
2014-05-05 13:35:00,126.13,126.18,126.13,126.14,21000.0,126.13,126.18,126.13,126.14,21000.0
2014-05-05 13:40:00,126.15,126.17,126.14,126.15,12100.0,126.15,126.17,126.14,126.15,12100.0
2014-05-05 13:45:00,126.15,126.17,126.14,126.14,8800.0,126.15,126.17,126.14,126.14,8800.0
2014-05-05 13:50:00,126.14,126.15,126.1,126.12,25700.0,126.14,126.15,126.1,126.12,25700.0
2014-05-05 13:55:00,126.12,126.14,126.11,126.14,17600.0,126.12,126.14,126.11,126.14,17600.0
2014-05-05 14:00:00,126.12,126.14,126.11,126.14,16600.0,126.12,126.14,126.11,126.14,16600.0
2014-05-05 14:05:00,126.13,126.14,126.12,126.13,2500.0,126.13,126.14,126.12,126.13,2500.0
2014-05-05 14:10:00,126.13,126.14,126.11,126.14,12700.0,126.13,126.14,126.11,126.14,12700.0
2014-05-05 14:15:00,126.15,126.22,126.14,126.18,24300.0,126.15,126.22,126.14,126.18,24300.0
2014-05-05 14:20:00,126.18,126.18,126.14,126.14,45500.0,126.18,126.18,126.14,126.14,45500.0
2014-05-05 14:25:00,126.15,126.17,126.13,126.13,22500.0,126.15,126.17,126.13,126.13,22500.0
2014-05-05 14:30:00,126.13,126.14,126.12,126.14,4800.0,126.13,126.14,126.12,126.14,4800.0
2014-05-05 14:35:00,126.15,126.15,126.14,126.14,5400.0,126.15,126.15,126.14,126.14,5400.0
2014-05-05 14:40:00,126.14,126.16,126.14,126.15,15800.0,126.14,126.16,126.14,126.15,15800.0
2014-05-05 14:45:00,126.15,126.15,126.11,126.13,7600.0,126.15,126.15,126.11,126.13,7600.0
2014-05-05 14:50:00,126.13,126.13,126.11,126.12,9400.0,126.13,126.13,126.11,126.12,9400.0
2014-05-05 14:55:00,126.11,126.14,126.1,126.12,28900.0,126.11,126.14,126.1,126.12,28900.0
2014-05-05 15:00:00,126.11,126.13,126.11,126.13,22700.0,126.11,126.13,126.11,126.13,22700.0
2014-05-05 15:05:00,126.12,126.16,126.12,126.15,30200.0,126.12,126.16,126.12,126.15,30200.0
2014-05-05 15:10:00,126.15,126.18,126.15,126.16,12200.0,126.15,126.18,126.15,126.16,12200.0
2014-05-05 15:15:00,126.16,126.16,126.12,126.13,11400.0,126.16,126.16,126.12,126.13,11400.0
2014-05-05 15:20:00,126.13,126.15,126.13,126.13,17200.0,126.13,126.15,126.13,126.13,17200.0
2014-05-05 15:25:00,126.13,126.14,126.11,126.13,25100.0,126.13,126.14,126.11,126.13,25100.0
2014-05-05 15:30:00,126.13,126.14,126.11,126.11,35300.0,126.13,126.14,126.11,126.11,35300.0
2014-05-05 15:35:00,126.11,126.12,126.09,126.12,71800.0,126.11,126.12,126.09,126.12,71800.0
2014-05-05 15:40:00,126.12,126.17,126.1,126.13,112600.0,126.12,126.17,126.1,126.13,112600.0
2014-05-05 15:45:00,126.13,126.16,126.09,126.09,114300.0,126.13,126.16,126.09,126.09,114300.0
2014-05-05 15:50:00,126.1,126.22,126.1,126.22,206100.0,126.1,126.22,126.1,126.22,206100.0
2014-05-05 15:55:00,126.21,126.26,126.18,126.25,352800.0,126.21,126.26,126.18,126.25,352800.0
2014-05-06 09:30:00,126.02,126.11,125.92,125.93,118600.0,126.02,126.11,125.92,125.93,118600.0
2014-05-06 09:35:00,125.93,125.95,125.85,125.89,94800.0,125.93,125.95,125.85,125.89,94800.0
2014-05-06 09:40:00,125.88,125.94,125.87,125.9,142000.0,125.88,125.94,125.87,125.9,142000.0
2014-05-06 09:45:00,125.92,125.99,125.9,125.97,112800.0,125.92,125.99,125.9,125.97,112800.0
2014-05-06 09:50:00,125.98,126.04,125.93,125.97,71300.0,125.98,126.04,125.93,125.97,71300.0
2014-05-06 09:55:00,125.98,126.01,125.85,125.87,85400.0,125.98,126.01,125.85,125.87,85400.0
2014-05-06 10:00:00,125.88,125.9,125.63,125.69,151900.0,125.88,125.9,125.63,125.69,151900.0
2014-05-06 10:05:00,125.69,125.83,125.65,125.83,103200.0,125.69,125.83,125.65,125.83,103200.0
2014-05-06 10:10:00,125.83,125.86,125.78,125.84,52100.0,125.83,125.86,125.78,125.84,52100.0
2014-05-06 10:15:00,125.84,125.88,125.81,125.83,18700.0,125.84,125.88,125.81,125.83,18700.0
2014-05-06 10:20:00,125.85,125.86,125.72,125.79,120100.0,125.85,125.86,125.72,125.79,120100.0
2014-05-06 10:25:00,125.8,125.93,125.79,125.82,167600.0,125.8,125.93,125.79,125.82,167600.0
2014-05-06 10:30:00,125.83,125.84,125.77,125.8,27000.0,125.83,125.84,125.77,125.8,27000.0
2014-05-06 10:35:00,125.8,125.93,125.79,125.91,48500.0,125.8,125.93,125.79,125.91,48500.0
2014-05-06 10:40:00,125.92,125.96,125.88,125.94,37800.0,125.92,125.96,125.88,125.94,37800.0
2014-05-06 10:45:00,125.94,125.98,125.92,125.94,23800.0,125.94,125.98,125.92,125.94,23800.0
2014-05-06 10:50:00,125.93,125.95,125.9,125.95,22600.0,125.93,125.95,125.9,125.95,22600.0
2014-05-06 10:55:00,125.94,126.09,125.93,126.06,82700.0,125.94,126.09,125.93,126.06,82700.0
2014-05-06 11:00:00,126.05,126.05,125.94,125.95,54300.0,126.05,126.05,125.94,125.95,54300.0
2014-05-06 11:05:00,125.95,125.99,125.91,125.97,68200.0,125.95,125.99,125.91,125.97,68200.0
2014-05-06 11:10:00,125.97,126.0,125.91,125.92,95100.0,125.97,126.0,125.91,125.92,95100.0
2014-05-06 11:15:00,125.93,125.95,125.89,125.91,31900.0,125.93,125.95,125.89,125.91,31900.0
2014-05-06 11:20:00,125.9,125.99,125.9,125.96,73500.0,125.9,125.99,125.9,125.96,73500.0
2014-05-06 11:25:00,125.95,125.97,125.91,125.92,14900.0,125.95,125.97,125.91,125.92,14900.0
2014-05-06 11:30:00,125.93,125.96,125.91,125.91,10400.0,125.93,125.96,125.91,125.91,10400.0
2014-05-06 11:35:00,125.91,125.94,125.87,125.91,17400.0,125.91,125.94,125.87,125.91,17400.0
2014-05-06 11:40:00,125.91,125.93,125.89,125.92,13600.0,125.91,125.93,125.89,125.92,13600.0
2014-05-06 11:45:00,125.92,125.96,125.91,125.91,27100.0,125.92,125.96,125.91,125.91,27100.0
2014-05-06 11:50:00,125.92,125.94,125.91,125.94,10800.0,125.92,125.94,125.91,125.94,10800.0
2014-05-06 11:55:00,125.95,125.96,125.94,125.94,11300.0,125.95,125.96,125.94,125.94,11300.0
2014-05-06 12:00:00,125.94,125.95,125.91,125.92,22100.0,125.94,125.95,125.91,125.92,22100.0
2014-05-06 12:05:00,125.92,125.94,125.91,125.92,16200.0,125.92,125.94,125.91,125.92,16200.0
2014-05-06 12:10:00,125.92,125.93,125.9,125.91,6400.0,125.92,125.93,125.9,125.91,6400.0
2014-05-06 12:15:00,125.92,125.94,125.91,125.92,9100.0,125.92,125.94,125.91,125.92,9100.0
2014-05-06 12:20:00,125.92,125.99,125.91,125.99,13800.0,125.92,125.99,125.91,125.99,13800.0
2014-05-06 12:25:00,125.99,125.99,125.95,125.95,6400.0,125.99,125.99,125.95,125.95,6400.0
2014-05-06 12:30:00,125.95,125.95,125.92,125.92,10700.0,125.95,125.95,125.92,125.92,10700.0
2014-05-06 12:35:00,125.92,125.92,125.86,125.88,22300.0,125.92,125.92,125.86,125.88,22300.0
2014-05-06 12:40:00,125.89,125.93,125.89,125.9,18300.0,125.89,125.93,125.89,125.9,18300.0
2014-05-06 12:45:00,125.89,125.92,125.89,125.92,6900.0,125.89,125.92,125.89,125.92,6900.0
2014-05-06 12:50:00,125.91,125.93,125.9,125.9,9300.0,125.91,125.93,125.9,125.9,9300.0
2014-05-06 12:55:00,125.91,125.94,125.9,125.93,27800.0,125.91,125.94,125.9,125.93,27800.0
2014-05-06 13:00:00,125.94,125.94,125.9,125.9,18000.0,125.94,125.94,125.9,125.9,18000.0
2014-05-06 13:05:00,125.9,125.97,125.89,125.95,41100.0,125.9,125.97,125.89,125.95,41100.0
2014-05-06 13:10:00,125.95,125.96,125.93,125.93,19700.0,125.95,125.96,125.93,125.93,19700.0
2014-05-06 13:15:00,125.93,125.95,125.91,125.91,5000.0,125.93,125.95,125.91,125.91,5000.0
2014-05-06 13:20:00,125.91,125.95,125.91,125.95,15800.0,125.91,125.95,125.91,125.95,15800.0
2014-05-06 13:25:00,125.95,126.06,125.95,126.0,49500.0,125.95,126.06,125.95,126.0,49500.0
2014-05-06 13:30:00,126.01,126.05,125.97,125.97,40600.0,126.01,126.05,125.97,125.97,40600.0
2014-05-06 13:35:00,125.98,126.0,125.97,125.99,16300.0,125.98,126.0,125.97,125.99,16300.0
2014-05-06 13:40:00,125.99,126.05,125.98,126.05,12200.0,125.99,126.05,125.98,126.05,12200.0
2014-05-06 13:45:00,126.04,126.07,126.03,126.04,22000.0,126.04,126.07,126.03,126.04,22000.0
2014-05-06 13:50:00,126.05,126.06,126.01,126.01,27000.0,126.05,126.06,126.01,126.01,27000.0
2014-05-06 13:55:00,126.02,126.11,126.01,126.06,56300.0,126.02,126.11,126.01,126.06,56300.0
2014-05-06 14:00:00,126.06,126.06,126.02,126.03,36500.0,126.06,126.06,126.02,126.03,36500.0
2014-05-06 14:05:00,126.03,126.05,126.02,126.03,7300.0,126.03,126.05,126.02,126.03,7300.0
2014-05-06 14:10:00,126.04,126.04,126.0,126.01,4600.0,126.04,126.04,126.0,126.01,4600.0
2014-05-06 14:15:00,126.01,126.02,125.98,126.0,20200.0,126.01,126.02,125.98,126.0,20200.0
2014-05-06 14:20:00,126.0,126.03,125.99,126.01,17300.0,126.0,126.03,125.99,126.01,17300.0
2014-05-06 14:25:00,126.01,126.06,126.01,126.06,15000.0,126.01,126.06,126.01,126.06,15000.0
2014-05-06 14:30:00,126.06,126.06,125.96,125.97,50600.0,126.06,126.06,125.96,125.97,50600.0
2014-05-06 14:35:00,125.97,125.98,125.91,125.93,27600.0,125.97,125.98,125.91,125.93,27600.0
2014-05-06 14:40:00,125.92,125.92,125.87,125.91,17300.0,125.92,125.92,125.87,125.91,17300.0
2014-05-06 14:45:00,125.93,125.94,125.92,125.93,5200.0,125.93,125.94,125.92,125.93,5200.0
2014-05-06 14:50:00,125.93,125.95,125.92,125.92,13200.0,125.93,125.95,125.92,125.92,13200.0
2014-05-06 14:55:00,125.92,125.94,125.91,125.94,8400.0,125.92,125.94,125.91,125.94,8400.0
2014-05-06 15:00:00,125.93,125.95,125.91,125.92,9400.0,125.93,125.95,125.91,125.92,9400.0
2014-05-06 15:05:00,125.92,125.93,125.89,125.92,30400.0,125.92,125.93,125.89,125.92,30400.0
2014-05-06 15:10:00,125.92,125.95,125.92,125.94,5800.0,125.92,125.95,125.92,125.94,5800.0
2014-05-06 15:15:00,125.94,125.97,125.93,125.97,6500.0,125.94,125.97,125.93,125.97,6500.0
2014-05-06 15:20:00,125.97,125.98,125.96,125.98,8000.0,125.97,125.98,125.96,125.98,8000.0
2014-05-06 15:25:00,125.97,125.98,125.94,125.94,9800.0,125.97,125.98,125.94,125.94,9800.0
2014-05-06 15:30:00,125.95,125.95,125.93,125.94,14600.0,125.95,125.95,125.93,125.94,14600.0
2014-05-06 15:35:00,125.94,125.97,125.94,125.96,10900.0,125.94,125.97,125.94,125.96,10900.0
2014-05-06 15:40:00,125.95,125.99,125.95,125.98,13900.0,125.95,125.99,125.95,125.98,13900.0
2014-05-06 15:45:00,125.97,125.99,125.95,125.96,56500.0,125.97,125.99,125.95,125.96,56500.0
2014-05-06 15:50:00,125.96,125.98,125.95,125.96,95800.0,125.96,125.98,125.95,125.96,95800.0
2014-05-06 15:55:00,125.96,125.97,125.94,125.96,57200.0,125.96,125.97,125.94,125.96,57200.0
2014-05-07 09:30:00,125.52,125.56,125.36,125.39,195200.0,125.52,125.56,125.36,125.39,195200.0
2014-05-07 09:35:00,125.37,125.47,125.31,125.41,293000.0,125.37,125.47,125.31,125.41,293000.0
2014-05-07 09:40:00,125.39,125.57,125.35,125.41,123800.0,125.39,125.57,125.35,125.41,123800.0
2014-05-07 09:45:00,125.41,125.47,125.27,125.36,86900.0,125.41,125.47,125.27,125.36,86900.0
2014-05-07 09:50:00,125.36,125.41,125.28,125.35,116100.0,125.36,125.41,125.28,125.35,116100.0
2014-05-07 09:55:00,125.36,125.41,125.29,125.32,95200.0,125.36,125.41,125.29,125.32,95200.0
2014-05-07 10:00:00,125.32,125.32,124.53,124.79,699000.0,125.32,125.32,124.53,124.79,699000.0
2014-05-07 10:05:00,124.78,124.97,124.75,124.96,261600.0,124.78,124.97,124.75,124.96,261600.0
2014-05-07 10:10:00,124.95,125.16,124.94,125.08,255900.0,124.95,125.16,124.94,125.08,255900.0
2014-05-07 10:15:00,125.08,125.11,124.92,124.95,214400.0,125.08,125.11,124.92,124.95,214400.0
2014-05-07 10:20:00,124.95,125.04,124.92,125.02,72200.0,124.95,125.04,124.92,125.02,72200.0
2014-05-07 10:25:00,125.03,125.06,124.83,124.88,127400.0,125.03,125.06,124.83,124.88,127400.0
2014-05-07 10:30:00,124.88,125.03,124.86,124.97,50700.0,124.88,125.03,124.86,124.97,50700.0
2014-05-07 10:35:00,124.98,125.02,124.88,124.89,62100.0,124.98,125.02,124.88,124.89,62100.0
2014-05-07 10:40:00,124.89,124.93,124.85,124.91,63000.0,124.89,124.93,124.85,124.91,63000.0
2014-05-07 10:45:00,124.9,124.91,124.84,124.87,33500.0,124.9,124.91,124.84,124.87,33500.0
2014-05-07 10:50:00,124.83,124.93,124.8,124.91,54000.0,124.83,124.93,124.8,124.91,54000.0
2014-05-07 10:55:00,124.9,124.95,124.86,124.95,23700.0,124.9,124.95,124.86,124.95,23700.0
2014-05-07 11:00:00,124.94,125.0,124.92,124.99,52000.0,124.94,125.0,124.92,124.99,52000.0
2014-05-07 11:05:00,124.99,124.99,124.89,124.9,23700.0,124.99,124.99,124.89,124.9,23700.0
2014-05-07 11:10:00,124.9,124.97,124.89,124.91,15000.0,124.9,124.97,124.89,124.91,15000.0
2014-05-07 11:15:00,124.91,125.06,124.9,125.06,61600.0,124.91,125.06,124.9,125.06,61600.0
2014-05-07 11:20:00,125.06,125.12,124.97,124.97,89200.0,125.06,125.12,124.97,124.97,89200.0
2014-05-07 11:25:00,124.96,125.03,124.96,124.99,25100.0,124.96,125.03,124.96,124.99,25100.0
2014-05-07 11:30:00,124.98,124.99,124.91,124.92,42200.0,124.98,124.99,124.91,124.92,42200.0
2014-05-07 11:35:00,124.92,124.92,124.81,124.85,68200.0,124.92,124.92,124.81,124.85,68200.0
2014-05-07 11:40:00,124.85,124.89,124.82,124.84,43100.0,124.85,124.89,124.82,124.84,43100.0
2014-05-07 11:45:00,124.84,124.87,124.6,124.64,164400.0,124.84,124.87,124.6,124.64,164400.0
2014-05-07 11:50:00,124.65,124.67,124.45,124.47,272100.0,124.65,124.67,124.45,124.47,272100.0
2014-05-07 11:55:00,124.48,124.56,124.45,124.55,64200.0,124.48,124.56,124.45,124.55,64200.0
2014-05-07 12:00:00,124.54,124.65,124.51,124.55,131400.0,124.54,124.65,124.51,124.55,131400.0
2014-05-07 12:05:00,124.57,124.58,124.5,124.5,376600.0,124.57,124.58,124.5,124.5,376600.0
2014-05-07 12:10:00,124.5,124.53,124.34,124.36,90500.0,124.5,124.53,124.34,124.36,90500.0
2014-05-07 12:15:00,124.35,124.36,124.08,124.13,376800.0,124.35,124.36,124.08,124.13,376800.0
2014-05-07 12:20:00,124.12,124.14,123.92,124.03,278000.0,124.12,124.14,123.92,124.03,278000.0
2014-05-07 12:25:00,124.04,124.19,123.98,124.18,134500.0,124.04,124.19,123.98,124.18,134500.0
2014-05-07 12:30:00,124.17,124.26,124.15,124.26,62600.0,124.17,124.26,124.15,124.26,62600.0
2014-05-07 12:35:00,124.25,124.29,124.22,124.24,36600.0,124.25,124.29,124.22,124.24,36600.0
2014-05-07 12:40:00,124.24,124.25,124.11,124.16,93200.0,124.24,124.25,124.11,124.16,93200.0
2014-05-07 12:45:00,124.16,124.29,124.15,124.23,56800.0,124.16,124.29,124.15,124.23,56800.0
2014-05-07 12:50:00,124.24,124.27,124.18,124.18,19600.0,124.24,124.27,124.18,124.18,19600.0
2014-05-07 12:55:00,124.18,124.23,124.14,124.17,29500.0,124.18,124.23,124.14,124.17,29500.0
2014-05-07 13:00:00,124.16,124.18,124.13,124.17,20700.0,124.16,124.18,124.13,124.17,20700.0
2014-05-07 13:05:00,124.17,124.19,124.14,124.15,94800.0,124.17,124.19,124.14,124.15,94800.0
2014-05-07 13:10:00,124.15,124.19,124.13,124.17,22400.0,124.15,124.19,124.13,124.17,22400.0
2014-05-07 13:15:00,124.17,124.18,124.13,124.16,20600.0,124.17,124.18,124.13,124.16,20600.0
2014-05-07 13:20:00,124.15,124.2,124.15,124.18,21500.0,124.15,124.2,124.15,124.18,21500.0
2014-05-07 13:25:00,124.18,124.19,124.12,124.14,39500.0,124.18,124.19,124.12,124.14,39500.0
2014-05-07 13:30:00,124.15,124.15,124.09,124.09,49600.0,124.15,124.15,124.09,124.09,49600.0
2014-05-07 13:35:00,124.09,124.12,124.09,124.11,21400.0,124.09,124.12,124.09,124.11,21400.0
2014-05-07 13:40:00,124.11,124.15,124.09,124.15,28300.0,124.11,124.15,124.09,124.15,28300.0
2014-05-07 13:45:00,124.15,124.18,124.12,124.14,34400.0,124.15,124.18,124.12,124.14,34400.0
2014-05-07 13:50:00,124.14,124.2,124.1,124.17,33900.0,124.14,124.2,124.1,124.17,33900.0
2014-05-07 13:55:00,124.17,124.25,124.17,124.24,24900.0,124.17,124.25,124.17,124.24,24900.0
2014-05-07 14:00:00,124.24,124.35,124.23,124.32,83900.0,124.24,124.35,124.23,124.32,83900.0
2014-05-07 14:05:00,124.34,124.37,124.27,124.35,76500.0,124.34,124.37,124.27,124.35,76500.0
2014-05-07 14:10:00,124.34,124.38,124.33,124.37,43200.0,124.34,124.38,124.33,124.37,43200.0
2014-05-07 14:15:00,124.35,124.36,124.33,124.36,20600.0,124.35,124.36,124.33,124.36,20600.0
2014-05-07 14:20:00,124.35,124.4,124.35,124.36,15300.0,124.35,124.4,124.35,124.36,15300.0
2014-05-07 14:25:00,124.36,124.4,124.3,124.33,12800.0,124.36,124.4,124.3,124.33,12800.0
2014-05-07 14:30:00,124.34,124.36,124.29,124.36,15100.0,124.34,124.36,124.29,124.36,15100.0
2014-05-07 14:35:00,124.36,124.36,124.29,124.33,47200.0,124.36,124.36,124.29,124.33,47200.0
2014-05-07 14:40:00,124.32,124.36,124.32,124.34,13900.0,124.32,124.36,124.32,124.34,13900.0
2014-05-07 14:45:00,124.33,124.35,124.31,124.32,5600.0,124.33,124.35,124.31,124.32,5600.0
2014-05-07 14:50:00,124.32,124.35,124.3,124.31,24300.0,124.32,124.35,124.3,124.31,24300.0
2014-05-07 14:55:00,124.31,124.34,124.26,124.27,58100.0,124.31,124.34,124.26,124.27,58100.0
2014-05-07 15:00:00,124.28,124.3,124.23,124.26,13200.0,124.28,124.3,124.23,124.26,13200.0
2014-05-07 15:05:00,124.25,124.26,124.23,124.24,16700.0,124.25,124.26,124.23,124.24,16700.0
2014-05-07 15:10:00,124.25,124.25,124.17,124.21,50800.0,124.25,124.25,124.17,124.21,50800.0
2014-05-07 15:15:00,124.21,124.23,124.18,124.22,15200.0,124.21,124.23,124.18,124.22,15200.0
2014-05-07 15:20:00,124.22,124.25,124.2,124.24,45400.0,124.22,124.25,124.2,124.24,45400.0
2014-05-07 15:25:00,124.23,124.28,124.23,124.23,81300.0,124.23,124.28,124.23,124.23,81300.0
2014-05-07 15:30:00,124.23,124.25,124.23,124.25,24400.0,124.23,124.25,124.23,124.25,24400.0
2014-05-07 15:35:00,124.25,124.31,124.24,124.29,64600.0,124.25,124.31,124.24,124.29,64600.0
2014-05-07 15:40:00,124.3,124.3,124.28,124.28,39600.0,124.3,124.3,124.28,124.28,39600.0
2014-05-07 15:45:00,124.29,124.31,124.27,124.28,91800.0,124.29,124.31,124.27,124.28,91800.0
2014-05-07 15:50:00,124.27,124.28,124.23,124.25,198200.0,124.27,124.28,124.23,124.25,198200.0
2014-05-07 15:55:00,124.25,124.26,124.16,124.17,703200.0,124.25,124.26,124.16,124.17,703200.0
2014-05-08 09:30:00,124.19,124.47,124.15,124.32,139100.0,124.19,124.47,124.15,124.32,139100.0
2014-05-08 09:35:00,124.34,124.41,124.27,124.3,102300.0,124.34,124.41,124.27,124.3,102300.0
2014-05-08 09:40:00,124.3,124.33,124.21,124.25,128300.0,124.3,124.33,124.21,124.25,128300.0
2014-05-08 09:45:00,124.25,124.27,124.17,124.18,46900.0,124.25,124.27,124.17,124.18,46900.0
2014-05-08 09:50:00,124.18,124.22,124.13,124.21,48500.0,124.18,124.22,124.13,124.21,48500.0
2014-05-08 09:55:00,124.21,124.21,124.02,124.08,54500.0,124.21,124.21,124.02,124.08,54500.0
2014-05-08 10:00:00,124.07,124.07,123.89,124.0,135500.0,124.07,124.07,123.89,124.0,135500.0
2014-05-08 10:05:00,123.99,124.05,123.96,123.98,74200.0,123.99,124.05,123.96,123.98,74200.0
2014-05-08 10:10:00,123.98,124.03,123.95,124.02,65800.0,123.98,124.03,123.95,124.02,65800.0
2014-05-08 10:15:00,124.02,124.04,124.0,124.02,31600.0,124.02,124.04,124.0,124.02,31600.0
2014-05-08 10:20:00,124.0,124.03,123.98,123.98,72900.0,124.0,124.03,123.98,123.98,72900.0
2014-05-08 10:25:00,123.98,124.16,123.98,124.14,87900.0,123.98,124.16,123.98,124.14,87900.0
2014-05-08 10:30:00,124.13,124.19,124.11,124.19,34700.0,124.13,124.19,124.11,124.19,34700.0
2014-05-08 10:35:00,124.19,124.23,124.16,124.18,41700.0,124.19,124.23,124.16,124.18,41700.0
2014-05-08 10:40:00,124.18,124.32,124.13,124.31,35800.0,124.18,124.32,124.13,124.31,35800.0
2014-05-08 10:45:00,124.32,124.33,124.2,124.22,56900.0,124.32,124.33,124.2,124.22,56900.0
2014-05-08 10:50:00,124.22,124.24,124.13,124.15,25500.0,124.22,124.24,124.13,124.15,25500.0
2014-05-08 10:55:00,124.13,124.18,124.13,124.14,11900.0,124.13,124.18,124.13,124.14,11900.0
2014-05-08 11:00:00,124.14,124.27,124.14,124.15,42900.0,124.14,124.27,124.14,124.15,42900.0
2014-05-08 11:05:00,124.16,124.23,124.14,124.17,56800.0,124.16,124.23,124.14,124.17,56800.0
2014-05-08 11:10:00,124.16,124.17,124.08,124.11,10400.0,124.16,124.17,124.08,124.11,10400.0
2014-05-08 11:15:00,124.08,124.13,124.03,124.06,53300.0,124.08,124.13,124.03,124.06,53300.0
2014-05-08 11:20:00,124.06,124.09,124.01,124.04,18900.0,124.06,124.09,124.01,124.04,18900.0
2014-05-08 11:25:00,124.04,124.08,124.04,124.06,13300.0,124.04,124.08,124.04,124.06,13300.0
2014-05-08 11:30:00,124.07,124.1,124.02,124.07,26700.0,124.07,124.1,124.02,124.07,26700.0
2014-05-08 11:35:00,124.08,124.08,124.01,124.02,24500.0,124.08,124.08,124.01,124.02,24500.0
2014-05-08 11:40:00,124.01,124.04,123.91,123.98,61900.0,124.01,124.04,123.91,123.98,61900.0
2014-05-08 11:45:00,123.98,124.0,123.92,124.0,46100.0,123.98,124.0,123.92,124.0,46100.0
2014-05-08 11:50:00,124.01,124.07,123.99,124.03,36200.0,124.01,124.07,123.99,124.03,36200.0
2014-05-08 11:55:00,124.03,124.14,124.03,124.11,119500.0,124.03,124.14,124.03,124.11,119500.0
2014-05-08 12:00:00,124.11,124.14,124.1,124.12,17000.0,124.11,124.14,124.1,124.12,17000.0
2014-05-08 12:05:00,124.12,124.12,124.09,124.1,6300.0,124.12,124.12,124.09,124.1,6300.0
2014-05-08 12:10:00,124.11,124.14,124.09,124.09,20100.0,124.11,124.14,124.09,124.09,20100.0
2014-05-08 12:15:00,124.09,124.13,124.09,124.11,13300.0,124.09,124.13,124.09,124.11,13300.0
2014-05-08 12:20:00,124.1,124.11,124.07,124.1,21600.0,124.1,124.11,124.07,124.1,21600.0
2014-05-08 12:25:00,124.1,124.12,124.1,124.1,5800.0,124.1,124.12,124.1,124.1,5800.0
2014-05-08 12:30:00,124.1,124.11,124.09,124.1,3500.0,124.1,124.11,124.09,124.1,3500.0
2014-05-08 12:35:00,124.1,124.22,124.1,124.21,46300.0,124.1,124.22,124.1,124.21,46300.0
2014-05-08 12:40:00,124.2,124.28,124.19,124.24,55800.0,124.2,124.28,124.19,124.24,55800.0
2014-05-08 12:45:00,124.23,124.23,124.16,124.16,5100.0,124.23,124.23,124.16,124.16,5100.0
2014-05-08 12:50:00,124.16,124.16,124.12,124.12,11400.0,124.16,124.16,124.12,124.12,11400.0
2014-05-08 12:55:00,124.13,124.17,124.12,124.17,7400.0,124.13,124.17,124.12,124.17,7400.0
2014-05-08 13:00:00,124.19,124.19,124.01,124.02,126400.0,124.19,124.19,124.01,124.02,126400.0
2014-05-08 13:05:00,124.02,124.09,124.02,124.05,21000.0,124.02,124.09,124.02,124.05,21000.0
2014-05-08 13:10:00,124.05,124.06,123.98,124.02,54700.0,124.05,124.06,123.98,124.02,54700.0
2014-05-08 13:15:00,124.02,124.09,124.01,124.08,23200.0,124.02,124.09,124.01,124.08,23200.0
2014-05-08 13:20:00,124.08,124.13,124.0,124.02,57400.0,124.08,124.13,124.0,124.02,57400.0
2014-05-08 13:25:00,124.02,124.06,123.99,124.04,38100.0,124.02,124.06,123.99,124.04,38100.0
2014-05-08 13:30:00,124.04,124.08,124.02,124.06,39600.0,124.04,124.08,124.02,124.06,39600.0
2014-05-08 13:35:00,124.06,124.08,124.04,124.08,12200.0,124.06,124.08,124.04,124.08,12200.0
2014-05-08 13:40:00,124.07,124.12,124.07,124.1,23600.0,124.07,124.12,124.07,124.1,23600.0
2014-05-08 13:45:00,124.1,124.19,124.08,124.14,40200.0,124.1,124.19,124.08,124.14,40200.0
2014-05-08 13:50:00,124.14,124.16,124.12,124.14,22900.0,124.14,124.16,124.12,124.14,22900.0
2014-05-08 13:55:00,124.15,124.18,124.12,124.12,13400.0,124.15,124.18,124.12,124.12,13400.0
2014-05-08 14:00:00,124.12,124.16,124.09,124.16,10900.0,124.12,124.16,124.09,124.16,10900.0
2014-05-08 14:05:00,124.15,124.17,124.12,124.15,12600.0,124.15,124.17,124.12,124.15,12600.0
2014-05-08 14:10:00,124.16,124.2,124.16,124.19,18500.0,124.16,124.2,124.16,124.19,18500.0
2014-05-08 14:15:00,124.18,124.2,124.16,124.18,18500.0,124.18,124.2,124.16,124.18,18500.0
2014-05-08 14:20:00,124.18,124.2,124.17,124.19,6700.0,124.18,124.2,124.17,124.19,6700.0
2014-05-08 14:25:00,124.19,124.24,124.19,124.21,21600.0,124.19,124.24,124.19,124.21,21600.0
2014-05-08 14:30:00,124.21,124.26,124.21,124.24,8500.0,124.21,124.26,124.21,124.24,8500.0
2014-05-08 14:35:00,124.24,124.36,124.23,124.34,38300.0,124.24,124.36,124.23,124.34,38300.0
2014-05-08 14:40:00,124.32,124.36,124.28,124.34,48300.0,124.32,124.36,124.28,124.34,48300.0
2014-05-08 14:45:00,124.34,124.44,124.33,124.37,71500.0,124.34,124.44,124.33,124.37,71500.0
2014-05-08 14:50:00,124.37,124.37,124.28,124.3,38800.0,124.37,124.37,124.28,124.3,38800.0
2014-05-08 14:55:00,124.29,124.36,124.29,124.32,26500.0,124.29,124.36,124.29,124.32,26500.0
2014-05-08 15:00:00,124.31,124.31,124.18,124.24,102000.0,124.31,124.31,124.18,124.24,102000.0
2014-05-08 15:05:00,124.24,124.36,124.23,124.32,72800.0,124.24,124.36,124.23,124.32,72800.0
2014-05-08 15:10:00,124.32,124.36,124.29,124.31,34100.0,124.32,124.36,124.29,124.31,34100.0
2014-05-08 15:15:00,124.3,124.31,124.22,124.25,30800.0,124.3,124.31,124.22,124.25,30800.0
2014-05-08 15:20:00,124.24,124.26,124.17,124.18,24300.0,124.24,124.26,124.17,124.18,24300.0
2014-05-08 15:25:00,124.18,124.21,124.16,124.21,22900.0,124.18,124.21,124.16,124.21,22900.0
2014-05-08 15:30:00,124.21,124.22,124.14,124.17,26500.0,124.21,124.22,124.14,124.17,26500.0
2014-05-08 15:35:00,124.16,124.22,124.16,124.2,23600.0,124.16,124.22,124.16,124.2,23600.0
2014-05-08 15:40:00,124.2,124.24,124.19,124.23,33300.0,124.2,124.24,124.19,124.23,33300.0
2014-05-08 15:45:00,124.23,124.23,124.17,124.17,22100.0,124.23,124.23,124.17,124.17,22100.0
2014-05-08 15:50:00,124.17,124.2,124.16,124.17,61500.0,124.17,124.2,124.16,124.17,61500.0
2014-05-08 15:55:00,124.17,124.2,124.14,124.15,80700.0,124.17,124.2,124.14,124.15,80700.0
2014-05-09 09:30:00,124.39,124.42,124.29,124.29,61600.0,124.39,124.42,124.29,124.29,61600.0
2014-05-09 09:35:00,124.3,124.4,124.29,124.37,20400.0,124.3,124.4,124.29,124.37,20400.0
2014-05-09 09:40:00,124.38,124.42,124.32,124.37,56500.0,124.38,124.42,124.32,124.37,56500.0
2014-05-09 09:45:00,124.37,124.42,124.36,124.37,47600.0,124.37,124.42,124.36,124.37,47600.0
2014-05-09 09:50:00,124.37,124.4,124.33,124.35,25800.0,124.37,124.4,124.33,124.35,25800.0
2014-05-09 09:55:00,124.37,124.38,124.33,124.36,12900.0,124.37,124.38,124.33,124.36,12900.0
2014-05-09 10:00:00,124.37,124.47,124.35,124.39,47100.0,124.37,124.47,124.35,124.39,47100.0
2014-05-09 10:05:00,124.39,124.44,124.37,124.39,38700.0,124.39,124.44,124.37,124.39,38700.0
2014-05-09 10:10:00,124.39,124.4,124.2,124.25,73800.0,124.39,124.4,124.2,124.25,73800.0
2014-05-09 10:15:00,124.25,124.32,124.23,124.25,41300.0,124.25,124.32,124.23,124.25,41300.0
2014-05-09 10:20:00,124.27,124.33,124.27,124.32,16000.0,124.27,124.33,124.27,124.32,16000.0
2014-05-09 10:25:00,124.31,124.32,124.29,124.31,17700.0,124.31,124.32,124.29,124.31,17700.0
2014-05-09 10:30:00,124.32,124.37,124.31,124.35,35100.0,124.32,124.37,124.31,124.35,35100.0
2014-05-09 10:35:00,124.35,124.4,124.3,124.3,28500.0,124.35,124.4,124.3,124.3,28500.0
2014-05-09 10:40:00,124.3,124.36,124.3,124.34,12800.0,124.3,124.36,124.3,124.34,12800.0
2014-05-09 10:45:00,124.35,124.35,124.14,124.19,76900.0,124.35,124.35,124.14,124.19,76900.0
2014-05-09 10:50:00,124.19,124.25,124.11,124.2,70500.0,124.19,124.25,124.11,124.2,70500.0
2014-05-09 10:55:00,124.2,124.21,124.17,124.2,34300.0,124.2,124.21,124.17,124.2,34300.0
2014-05-09 11:00:00,124.2,124.2,124.14,124.16,21200.0,124.2,124.2,124.14,124.16,21200.0
2014-05-09 11:05:00,124.16,124.17,124.02,124.07,58100.0,124.16,124.17,124.02,124.07,58100.0
2014-05-09 11:10:00,124.05,124.12,124.03,124.06,43900.0,124.05,124.12,124.03,124.06,43900.0
2014-05-09 11:15:00,124.06,124.06,123.89,123.94,108300.0,124.06,124.06,123.89,123.94,108300.0
2014-05-09 11:20:00,123.94,124.01,123.93,124.0,46300.0,123.94,124.01,123.93,124.0,46300.0
2014-05-09 11:25:00,123.98,124.01,123.95,123.97,21800.0,123.98,124.01,123.95,123.97,21800.0
2014-05-09 11:30:00,123.96,124.03,123.95,124.02,19600.0,123.96,124.03,123.95,124.02,19600.0
2014-05-09 11:35:00,124.03,124.12,123.99,124.12,13500.0,124.03,124.12,123.99,124.12,13500.0
2014-05-09 11:40:00,124.13,124.19,124.11,124.13,24300.0,124.13,124.19,124.11,124.13,24300.0
2014-05-09 11:45:00,124.13,124.14,124.06,124.06,10100.0,124.13,124.14,124.06,124.06,10100.0
2014-05-09 11:50:00,124.06,124.06,124.0,124.02,31700.0,124.06,124.06,124.0,124.02,31700.0
2014-05-09 11:55:00,124.03,124.04,124.01,124.03,6300.0,124.03,124.04,124.01,124.03,6300.0
2014-05-09 12:00:00,124.03,124.03,123.88,123.98,89100.0,124.03,124.03,123.88,123.98,89100.0
2014-05-09 12:05:00,123.98,124.01,123.92,123.98,26300.0,123.98,124.01,123.92,123.98,26300.0
2014-05-09 12:10:00,123.97,123.97,123.83,123.87,99400.0,123.97,123.97,123.83,123.87,99400.0
2014-05-09 12:15:00,123.87,123.95,123.82,123.92,68600.0,123.87,123.95,123.82,123.92,68600.0
2014-05-09 12:20:00,123.91,124.0,123.85,124.0,203600.0,123.91,124.0,123.85,124.0,203600.0
2014-05-09 12:25:00,124.0,124.01,123.95,123.98,29800.0,124.0,124.01,123.95,123.98,29800.0
2014-05-09 12:30:00,123.97,123.98,123.95,123.98,4600.0,123.97,123.98,123.95,123.98,4600.0
2014-05-09 12:35:00,123.99,124.09,123.98,124.03,34700.0,123.99,124.09,123.98,124.03,34700.0
2014-05-09 12:40:00,124.03,124.06,124.01,124.05,20100.0,124.03,124.06,124.01,124.05,20100.0
2014-05-09 12:45:00,124.03,124.08,124.03,124.08,10000.0,124.03,124.08,124.03,124.08,10000.0
2014-05-09 12:50:00,124.07,124.07,124.01,124.02,11900.0,124.07,124.07,124.01,124.02,11900.0
2014-05-09 12:55:00,124.02,124.04,123.98,124.02,12500.0,124.02,124.04,123.98,124.02,12500.0
2014-05-09 13:00:00,124.02,124.04,123.97,123.98,39500.0,124.02,124.04,123.97,123.98,39500.0
2014-05-09 13:05:00,123.98,124.0,123.95,123.97,8900.0,123.98,124.0,123.95,123.97,8900.0
2014-05-09 13:10:00,123.96,123.97,123.89,123.92,12600.0,123.96,123.97,123.89,123.92,12600.0
2014-05-09 13:15:00,123.92,123.99,123.92,123.99,17200.0,123.92,123.99,123.92,123.99,17200.0
2014-05-09 13:20:00,123.99,124.05,123.98,124.01,24600.0,123.99,124.05,123.98,124.01,24600.0
2014-05-09 13:25:00,124.02,124.07,124.0,124.01,19300.0,124.02,124.07,124.0,124.01,19300.0
2014-05-09 13:30:00,124.0,124.0,123.96,123.99,14300.0,124.0,124.0,123.96,123.99,14300.0
2014-05-09 13:35:00,123.99,124.1,123.99,124.06,13300.0,123.99,124.1,123.99,124.06,13300.0
2014-05-09 13:40:00,124.07,124.07,124.03,124.05,4100.0,124.07,124.07,124.03,124.05,4100.0
2014-05-09 13:45:00,124.04,124.04,124.03,124.04,8000.0,124.04,124.04,124.03,124.04,8000.0
2014-05-09 13:50:00,124.05,124.06,124.01,124.04,8300.0,124.05,124.06,124.01,124.04,8300.0
2014-05-09 13:55:00,124.05,124.05,124.03,124.03,2600.0,124.05,124.05,124.03,124.03,2600.0
2014-05-09 14:00:00,124.01,124.01,123.95,123.98,5400.0,124.01,124.01,123.95,123.98,5400.0
2014-05-09 14:05:00,123.98,123.99,123.95,123.99,14700.0,123.98,123.99,123.95,123.99,14700.0
2014-05-09 14:10:00,123.99,124.07,123.99,124.07,5500.0,123.99,124.07,123.99,124.07,5500.0
2014-05-09 14:15:00,124.07,124.14,124.06,124.06,39400.0,124.07,124.14,124.06,124.06,39400.0
2014-05-09 14:20:00,124.07,124.07,123.99,124.04,14500.0,124.07,124.07,123.99,124.04,14500.0
2014-05-09 14:25:00,124.05,124.05,124.0,124.02,15000.0,124.05,124.05,124.0,124.02,15000.0
2014-05-09 14:30:00,124.05,124.05,124.01,124.03,4100.0,124.05,124.05,124.01,124.03,4100.0
2014-05-09 14:35:00,124.03,124.07,124.03,124.03,6700.0,124.03,124.07,124.03,124.03,6700.0
2014-05-09 14:40:00,124.03,124.04,124.0,124.02,4400.0,124.03,124.04,124.0,124.02,4400.0
2014-05-09 14:45:00,124.03,124.03,123.98,123.99,6500.0,124.03,124.03,123.98,123.99,6500.0
2014-05-09 14:50:00,124.0,124.0,123.97,123.98,12400.0,124.0,124.0,123.97,123.98,12400.0
2014-05-09 14:55:00,123.99,123.99,123.9,123.92,35600.0,123.99,123.99,123.9,123.92,35600.0
2014-05-09 15:00:00,123.92,123.97,123.86,123.95,23500.0,123.92,123.97,123.86,123.95,23500.0
2014-05-09 15:05:00,123.96,124.03,123.96,124.02,27300.0,123.96,124.03,123.96,124.02,27300.0
2014-05-09 15:10:00,124.02,124.04,123.98,124.04,15000.0,124.02,124.04,123.98,124.04,15000.0
2014-05-09 15:15:00,124.02,124.05,124.0,124.0,33500.0,124.02,124.05,124.0,124.0,33500.0
2014-05-09 15:20:00,124.0,124.05,124.0,124.04,16500.0,124.0,124.05,124.0,124.04,16500.0
2014-05-09 15:25:00,124.04,124.08,124.03,124.05,9900.0,124.04,124.08,124.03,124.05,9900.0
2014-05-09 15:30:00,124.05,124.08,124.03,124.07,10200.0,124.05,124.08,124.03,124.07,10200.0
2014-05-09 15:35:00,124.08,124.08,124.02,124.05,22700.0,124.08,124.08,124.02,124.05,22700.0
2014-05-09 15:40:00,124.04,124.09,124.04,124.06,33900.0,124.04,124.09,124.04,124.06,33900.0
2014-05-09 15:45:00,124.07,124.12,124.06,124.09,39400.0,124.07,124.12,124.06,124.09,39400.0
2014-05-09 15:50:00,124.08,124.11,124.06,124.09,41300.0,124.08,124.11,124.06,124.09,41300.0
2014-05-09 15:55:00,124.08,124.2,124.07,124.12,202700.0,124.08,124.2,124.07,124.12,202700.0
2014-05-12 09:30:00,125.4,125.42,125.26,125.28,179800.0,125.4,125.42,125.26,125.28,179800.0
2014-05-12 09:35:00,125.28,125.34,125.25,125.32,75000.0,125.28,125.34,125.25,125.32,75000.0
2014-05-12 09:40:00,125.32,125.32,125.22,125.26,70700.0,125.32,125.32,125.22,125.26,70700.0
2014-05-12 09:45:00,125.25,125.26,125.15,125.17,82600.0,125.25,125.26,125.15,125.17,82600.0
2014-05-12 09:50:00,125.18,125.22,125.09,125.11,108000.0,125.18,125.22,125.09,125.11,108000.0
2014-05-12 09:55:00,125.1,125.22,125.08,125.15,90600.0,125.1,125.22,125.08,125.15,90600.0
2014-05-12 10:00:00,125.15,125.15,125.09,125.11,135700.0,125.15,125.15,125.09,125.11,135700.0
2014-05-12 10:05:00,125.11,125.14,125.09,125.11,40200.0,125.11,125.14,125.09,125.11,40200.0
2014-05-12 10:10:00,125.11,125.2,125.1,125.2,95300.0,125.11,125.2,125.1,125.2,95300.0
2014-05-12 10:15:00,125.2,125.32,125.2,125.24,63000.0,125.2,125.32,125.2,125.24,63000.0
2014-05-12 10:20:00,125.24,125.31,125.24,125.29,23000.0,125.24,125.31,125.24,125.29,23000.0
2014-05-12 10:25:00,125.29,125.29,125.17,125.18,56100.0,125.29,125.29,125.17,125.18,56100.0
2014-05-12 10:30:00,125.18,125.18,125.07,125.08,75100.0,125.18,125.18,125.07,125.08,75100.0
2014-05-12 10:35:00,125.06,125.13,125.04,125.13,39700.0,125.06,125.13,125.04,125.13,39700.0
2014-05-12 10:40:00,125.12,125.13,125.0,125.08,49400.0,125.12,125.13,125.0,125.08,49400.0
2014-05-12 10:45:00,125.08,125.13,125.03,125.07,21300.0,125.08,125.13,125.03,125.07,21300.0
2014-05-12 10:50:00,125.05,125.05,124.98,125.04,112200.0,125.05,125.05,124.98,125.04,112200.0
2014-05-12 10:55:00,125.04,125.06,124.98,124.99,34200.0,125.04,125.06,124.98,124.99,34200.0
2014-05-12 11:00:00,124.99,125.01,124.96,125.01,54700.0,124.99,125.01,124.96,125.01,54700.0
2014-05-12 11:05:00,125.01,125.07,125.0,125.05,35700.0,125.01,125.07,125.0,125.05,35700.0
2014-05-12 11:10:00,125.05,125.11,125.05,125.08,79600.0,125.05,125.11,125.05,125.08,79600.0
2014-05-12 11:15:00,125.07,125.09,125.05,125.08,23500.0,125.07,125.09,125.05,125.08,23500.0
2014-05-12 11:20:00,125.07,125.09,125.05,125.07,29800.0,125.07,125.09,125.05,125.07,29800.0
2014-05-12 11:25:00,125.06,125.08,125.04,125.04,20900.0,125.06,125.08,125.04,125.04,20900.0
2014-05-12 11:30:00,125.03,125.04,124.98,125.0,12300.0,125.03,125.04,124.98,125.0,12300.0
2014-05-12 11:35:00,124.99,125.07,124.97,125.06,32700.0,124.99,125.07,124.97,125.06,32700.0
2014-05-12 11:40:00,125.06,125.08,125.03,125.03,15900.0,125.06,125.08,125.03,125.03,15900.0
2014-05-12 11:45:00,125.03,125.05,125.01,125.04,14400.0,125.03,125.05,125.01,125.04,14400.0
2014-05-12 11:50:00,125.05,125.06,125.0,125.0,5200.0,125.05,125.06,125.0,125.0,5200.0
2014-05-12 11:55:00,124.99,125.08,124.99,125.07,17500.0,124.99,125.08,124.99,125.07,17500.0
2014-05-12 12:00:00,125.07,125.17,125.05,125.16,33900.0,125.07,125.17,125.05,125.16,33900.0
2014-05-12 12:05:00,125.15,125.21,125.14,125.18,62000.0,125.15,125.21,125.14,125.18,62000.0
2014-05-12 12:10:00,125.18,125.19,125.12,125.15,35300.0,125.18,125.19,125.12,125.15,35300.0
2014-05-12 12:15:00,125.15,125.15,125.1,125.1,14700.0,125.15,125.15,125.1,125.1,14700.0
2014-05-12 12:20:00,125.1,125.1,125.04,125.06,15500.0,125.1,125.1,125.04,125.06,15500.0
2014-05-12 12:25:00,125.06,125.07,125.04,125.06,16200.0,125.06,125.07,125.04,125.06,16200.0
2014-05-12 12:30:00,125.07,125.07,125.02,125.02,30100.0,125.07,125.07,125.02,125.02,30100.0
2014-05-12 12:35:00,125.03,125.04,125.01,125.02,13600.0,125.03,125.04,125.01,125.02,13600.0
2014-05-12 12:40:00,125.03,125.03,124.91,124.97,39700.0,125.03,125.03,124.91,124.97,39700.0
2014-05-12 12:45:00,124.97,125.01,124.97,125.01,12600.0,124.97,125.01,124.97,125.01,12600.0
2014-05-12 12:50:00,124.97,124.98,124.9,124.91,31600.0,124.97,124.98,124.9,124.91,31600.0
2014-05-12 12:55:00,124.9,125.01,124.9,124.96,22500.0,124.9,125.01,124.9,124.96,22500.0
2014-05-12 13:00:00,124.95,124.95,124.9,124.91,7900.0,124.95,124.95,124.9,124.91,7900.0
2014-05-12 13:05:00,124.9,124.91,124.87,124.9,17700.0,124.9,124.91,124.87,124.9,17700.0
2014-05-12 13:10:00,124.89,124.9,124.87,124.88,17000.0,124.89,124.9,124.87,124.88,17000.0
2014-05-12 13:15:00,124.87,124.87,124.71,124.74,62800.0,124.87,124.87,124.71,124.74,62800.0
2014-05-12 13:20:00,124.73,124.78,124.69,124.76,77100.0,124.73,124.78,124.69,124.76,77100.0
2014-05-12 13:25:00,124.75,124.79,124.73,124.79,24100.0,124.75,124.79,124.73,124.79,24100.0
2014-05-12 13:30:00,124.76,124.8,124.76,124.78,14500.0,124.76,124.8,124.76,124.78,14500.0
2014-05-12 13:35:00,124.77,124.81,124.77,124.8,5000.0,124.77,124.81,124.77,124.8,5000.0
2014-05-12 13:40:00,124.81,124.84,124.81,124.82,24200.0,124.81,124.84,124.81,124.82,24200.0
2014-05-12 13:45:00,124.83,124.84,124.8,124.8,13900.0,124.83,124.84,124.8,124.8,13900.0
2014-05-12 13:50:00,124.8,124.91,124.8,124.88,107200.0,124.8,124.91,124.8,124.88,107200.0
2014-05-12 13:55:00,124.88,124.89,124.85,124.85,12700.0,124.88,124.89,124.85,124.85,12700.0
2014-05-12 14:00:00,124.86,124.86,124.82,124.83,15600.0,124.86,124.86,124.82,124.83,15600.0
2014-05-12 14:05:00,124.83,124.84,124.79,124.81,32000.0,124.83,124.84,124.79,124.81,32000.0
2014-05-12 14:10:00,124.82,124.82,124.79,124.82,26700.0,124.82,124.82,124.79,124.82,26700.0
2014-05-12 14:15:00,124.83,124.83,124.78,124.78,21000.0,124.83,124.83,124.78,124.78,21000.0
2014-05-12 14:20:00,124.78,124.79,124.77,124.78,22500.0,124.78,124.79,124.77,124.78,22500.0
2014-05-12 14:25:00,124.78,124.78,124.72,124.72,38400.0,124.78,124.78,124.72,124.72,38400.0
2014-05-12 14:30:00,124.74,124.77,124.73,124.75,22700.0,124.74,124.77,124.73,124.75,22700.0
2014-05-12 14:35:00,124.76,124.8,124.74,124.8,23200.0,124.76,124.8,124.74,124.8,23200.0
2014-05-12 14:40:00,124.8,124.84,124.79,124.81,8500.0,124.8,124.84,124.79,124.81,8500.0
2014-05-12 14:45:00,124.82,124.83,124.79,124.8,18400.0,124.82,124.83,124.79,124.8,18400.0
2014-05-12 14:50:00,124.79,124.82,124.79,124.8,4300.0,124.79,124.82,124.79,124.8,4300.0
2014-05-12 14:55:00,124.8,124.84,124.79,124.84,19700.0,124.8,124.84,124.79,124.84,19700.0
2014-05-12 15:00:00,124.83,124.85,124.83,124.85,22000.0,124.83,124.85,124.83,124.85,22000.0
2014-05-12 15:05:00,124.85,124.86,124.85,124.85,4300.0,124.85,124.86,124.85,124.85,4300.0
2014-05-12 15:10:00,124.86,124.87,124.82,124.82,14500.0,124.86,124.87,124.82,124.82,14500.0
2014-05-12 15:15:00,124.82,124.85,124.82,124.82,22300.0,124.82,124.85,124.82,124.82,22300.0
2014-05-12 15:20:00,124.82,124.86,124.81,124.86,17900.0,124.82,124.86,124.81,124.86,17900.0
2014-05-12 15:25:00,124.86,124.87,124.83,124.83,9000.0,124.86,124.87,124.83,124.83,9000.0
2014-05-12 15:30:00,124.84,124.84,124.81,124.83,48700.0,124.84,124.84,124.81,124.83,48700.0
2014-05-12 15:35:00,124.83,124.84,124.82,124.83,19900.0,124.83,124.84,124.82,124.83,19900.0
2014-05-12 15:40:00,124.83,124.85,124.83,124.84,38600.0,124.83,124.85,124.83,124.84,38600.0
2014-05-12 15:45:00,124.84,124.85,124.83,124.84,26200.0,124.84,124.85,124.83,124.84,26200.0
2014-05-12 15:50:00,124.84,124.84,124.83,124.83,65400.0,124.84,124.84,124.83,124.83,65400.0
2014-05-12 15:55:00,124.84,124.96,124.82,124.91,347100.0,124.84,124.96,124.82,124.91,347100.0
2014-05-13 09:30:00,124.79,124.87,124.74,124.78,56000.0,124.79,124.87,124.74,124.78,56000.0
2014-05-13 09:35:00,124.77,124.83,124.74,124.83,30200.0,124.77,124.83,124.74,124.83,30200.0
2014-05-13 09:40:00,124.83,124.84,124.75,124.82,58700.0,124.83,124.84,124.75,124.82,58700.0
2014-05-13 09:45:00,124.82,124.83,124.78,124.78,13400.0,124.82,124.83,124.78,124.78,13400.0
2014-05-13 09:50:00,124.8,124.9,124.79,124.89,46900.0,124.8,124.9,124.79,124.89,46900.0
2014-05-13 09:55:00,124.9,124.96,124.87,124.87,45400.0,124.9,124.96,124.87,124.87,45400.0
2014-05-13 10:00:00,124.85,124.88,124.78,124.8,41700.0,124.85,124.88,124.78,124.8,41700.0
2014-05-13 10:05:00,124.8,124.82,124.72,124.81,35200.0,124.8,124.82,124.72,124.81,35200.0
2014-05-13 10:10:00,124.81,124.86,124.77,124.79,29600.0,124.81,124.86,124.77,124.79,29600.0
2014-05-13 10:15:00,124.81,124.82,124.66,124.72,69100.0,124.81,124.82,124.66,124.72,69100.0
2014-05-13 10:20:00,124.72,124.83,124.72,124.79,21800.0,124.72,124.83,124.72,124.79,21800.0
2014-05-13 10:25:00,124.78,124.81,124.75,124.75,9700.0,124.78,124.81,124.75,124.75,9700.0
2014-05-13 10:30:00,124.76,124.79,124.73,124.75,23000.0,124.76,124.79,124.73,124.75,23000.0
2014-05-13 10:35:00,124.75,124.81,124.75,124.81,7300.0,124.75,124.81,124.75,124.81,7300.0
2014-05-13 10:40:00,124.82,124.86,124.81,124.86,16800.0,124.82,124.86,124.81,124.86,16800.0
2014-05-13 10:45:00,124.86,124.87,124.82,124.85,32900.0,124.86,124.87,124.82,124.85,32900.0
2014-05-13 10:50:00,124.85,124.93,124.85,124.91,56100.0,124.85,124.93,124.85,124.91,56100.0
2014-05-13 10:55:00,124.91,125.04,124.88,125.04,46600.0,124.91,125.04,124.88,125.04,46600.0
2014-05-13 11:00:00,125.05,125.1,124.9,124.9,88000.0,125.05,125.1,124.9,124.9,88000.0
2014-05-13 11:05:00,124.9,124.91,124.83,124.87,47200.0,124.9,124.91,124.83,124.87,47200.0
2014-05-13 11:10:00,124.87,124.92,124.85,124.9,28700.0,124.87,124.92,124.85,124.9,28700.0
2014-05-13 11:15:00,124.9,124.93,124.86,124.89,17900.0,124.9,124.93,124.86,124.89,17900.0
2014-05-13 11:20:00,124.88,124.88,124.79,124.82,31100.0,124.88,124.88,124.79,124.82,31100.0
2014-05-13 11:25:00,124.82,124.83,124.74,124.75,40200.0,124.82,124.83,124.74,124.75,40200.0
2014-05-13 11:30:00,124.74,124.82,124.74,124.79,28100.0,124.74,124.82,124.74,124.79,28100.0
2014-05-13 11:35:00,124.78,124.85,124.78,124.83,11100.0,124.78,124.85,124.78,124.83,11100.0
2014-05-13 11:40:00,124.85,124.88,124.8,124.81,3600.0,124.85,124.88,124.8,124.81,3600.0
2014-05-13 11:45:00,124.81,124.88,124.81,124.86,16500.0,124.81,124.88,124.81,124.86,16500.0
2014-05-13 11:50:00,124.86,124.87,124.79,124.8,13200.0,124.86,124.87,124.79,124.8,13200.0
2014-05-13 11:55:00,124.8,124.83,124.8,124.83,5000.0,124.8,124.83,124.8,124.83,5000.0
2014-05-13 12:00:00,124.82,124.83,124.74,124.75,11600.0,124.82,124.83,124.74,124.75,11600.0
2014-05-13 12:05:00,124.75,124.79,124.71,124.77,31500.0,124.75,124.79,124.71,124.77,31500.0
2014-05-13 12:10:00,124.78,124.78,124.75,124.75,20000.0,124.78,124.78,124.75,124.75,20000.0
2014-05-13 12:15:00,124.75,124.78,124.68,124.78,28100.0,124.75,124.78,124.68,124.78,28100.0
2014-05-13 12:20:00,124.78,124.86,124.77,124.86,21000.0,124.78,124.86,124.77,124.86,21000.0
2014-05-13 12:25:00,124.88,124.9,124.81,124.86,43100.0,124.88,124.9,124.81,124.86,43100.0
2014-05-13 12:30:00,124.86,124.89,124.86,124.87,9100.0,124.86,124.89,124.86,124.87,9100.0
2014-05-13 12:35:00,124.88,124.88,124.81,124.81,23700.0,124.88,124.88,124.81,124.81,23700.0
2014-05-13 12:40:00,124.82,124.87,124.81,124.86,7200.0,124.82,124.87,124.81,124.86,7200.0
2014-05-13 12:45:00,124.85,124.85,124.82,124.83,4100.0,124.85,124.85,124.82,124.83,4100.0
2014-05-13 12:50:00,124.82,124.83,124.8,124.83,21100.0,124.82,124.83,124.8,124.83,21100.0
2014-05-13 12:55:00,124.84,124.88,124.83,124.86,13800.0,124.84,124.88,124.83,124.86,13800.0
2014-05-13 13:00:00,124.87,124.9,124.87,124.87,19600.0,124.87,124.9,124.87,124.87,19600.0
2014-05-13 13:05:00,124.86,124.87,124.78,124.83,35300.0,124.86,124.87,124.78,124.83,35300.0
2014-05-13 13:10:00,124.82,124.83,124.78,124.79,11700.0,124.82,124.83,124.78,124.79,11700.0
2014-05-13 13:15:00,124.79,124.79,124.75,124.76,7800.0,124.79,124.79,124.75,124.76,7800.0
2014-05-13 13:20:00,124.74,124.76,124.7,124.7,23600.0,124.74,124.76,124.7,124.7,23600.0
2014-05-13 13:25:00,124.7,124.72,124.66,124.71,20300.0,124.7,124.72,124.66,124.71,20300.0
2014-05-13 13:30:00,124.71,124.72,124.59,124.59,35700.0,124.71,124.72,124.59,124.59,35700.0
2014-05-13 13:35:00,124.59,124.62,124.57,124.6,8500.0,124.59,124.62,124.57,124.6,8500.0
2014-05-13 13:40:00,124.6,124.6,124.53,124.56,14600.0,124.6,124.6,124.53,124.56,14600.0
2014-05-13 13:45:00,124.54,124.56,124.5,124.54,34200.0,124.54,124.56,124.5,124.54,34200.0
2014-05-13 13:50:00,124.54,124.55,124.53,124.55,15000.0,124.54,124.55,124.53,124.55,15000.0
2014-05-13 13:55:00,124.55,124.59,124.54,124.56,23600.0,124.55,124.59,124.54,124.56,23600.0
2014-05-13 14:00:00,124.57,124.59,124.57,124.59,19900.0,124.57,124.59,124.57,124.59,19900.0
2014-05-13 14:05:00,124.57,124.57,124.53,124.53,9200.0,124.57,124.57,124.53,124.53,9200.0
2014-05-13 14:10:00,124.54,124.58,124.52,124.56,6900.0,124.54,124.58,124.52,124.56,6900.0
2014-05-13 14:15:00,124.56,124.61,124.56,124.6,39900.0,124.56,124.61,124.56,124.6,39900.0
2014-05-13 14:20:00,124.6,124.6,124.55,124.56,15500.0,124.6,124.6,124.55,124.56,15500.0
2014-05-13 14:25:00,124.55,124.64,124.55,124.62,14300.0,124.55,124.64,124.55,124.62,14300.0
2014-05-13 14:30:00,124.62,124.65,124.61,124.62,8800.0,124.62,124.65,124.61,124.62,8800.0
2014-05-13 14:35:00,124.62,124.64,124.6,124.63,14700.0,124.62,124.64,124.6,124.63,14700.0
2014-05-13 14:40:00,124.63,124.63,124.58,124.58,12000.0,124.63,124.63,124.58,124.58,12000.0
2014-05-13 14:45:00,124.59,124.6,124.59,124.59,3700.0,124.59,124.6,124.59,124.59,3700.0
2014-05-13 14:50:00,124.6,124.62,124.58,124.61,6500.0,124.6,124.62,124.58,124.61,6500.0
2014-05-13 14:55:00,124.62,124.62,124.57,124.58,4900.0,124.62,124.62,124.57,124.58,4900.0
2014-05-13 15:00:00,124.57,124.58,124.52,124.54,29900.0,124.57,124.58,124.52,124.54,29900.0
2014-05-13 15:05:00,124.53,124.55,124.53,124.53,33300.0,124.53,124.55,124.53,124.53,33300.0
2014-05-13 15:10:00,124.52,124.53,124.51,124.52,79200.0,124.52,124.53,124.51,124.52,79200.0
2014-05-13 15:15:00,124.53,124.58,124.52,124.57,31400.0,124.53,124.58,124.52,124.57,31400.0
2014-05-13 15:20:00,124.57,124.62,124.56,124.62,17700.0,124.57,124.62,124.56,124.62,17700.0
2014-05-13 15:25:00,124.61,124.62,124.58,124.58,16500.0,124.61,124.62,124.58,124.58,16500.0
2014-05-13 15:30:00,124.59,124.61,124.58,124.6,36400.0,124.59,124.61,124.58,124.6,36400.0
2014-05-13 15:35:00,124.59,124.64,124.59,124.63,14800.0,124.59,124.64,124.59,124.63,14800.0
2014-05-13 15:40:00,124.63,124.63,124.62,124.62,20900.0,124.63,124.63,124.62,124.62,20900.0
2014-05-13 15:45:00,124.63,124.64,124.59,124.59,32700.0,124.63,124.64,124.59,124.59,32700.0
2014-05-13 15:50:00,124.6,124.64,124.59,124.64,90100.0,124.6,124.64,124.59,124.64,90100.0
2014-05-13 15:55:00,124.64,124.66,124.57,124.57,162800.0,124.64,124.66,124.57,124.57,162800.0
2014-05-14 09:30:00,125.8,125.93,125.79,125.87,159300.0,125.8,125.93,125.79,125.87,159300.0
2014-05-14 09:35:00,125.88,125.89,125.8,125.84,117900.0,125.88,125.89,125.8,125.84,117900.0
2014-05-14 09:40:00,125.85,125.87,125.8,125.82,48700.0,125.85,125.87,125.8,125.82,48700.0
2014-05-14 09:45:00,125.82,125.93,125.81,125.91,44800.0,125.82,125.93,125.81,125.91,44800.0
2014-05-14 09:50:00,125.92,125.96,125.84,125.87,107900.0,125.92,125.96,125.84,125.87,107900.0
2014-05-14 09:55:00,125.88,125.91,125.86,125.91,25600.0,125.88,125.91,125.86,125.91,25600.0
2014-05-14 10:00:00,125.92,125.93,125.7,125.72,112200.0,125.92,125.93,125.7,125.72,112200.0
2014-05-14 10:05:00,125.72,125.76,125.63,125.68,83300.0,125.72,125.76,125.63,125.68,83300.0
2014-05-14 10:10:00,125.68,125.75,125.65,125.72,65800.0,125.68,125.75,125.65,125.72,65800.0
2014-05-14 10:15:00,125.71,125.74,125.69,125.72,23000.0,125.71,125.74,125.69,125.72,23000.0
2014-05-14 10:20:00,125.72,125.8,125.69,125.75,94100.0,125.72,125.8,125.69,125.75,94100.0
2014-05-14 10:25:00,125.74,125.76,125.62,125.62,41000.0,125.74,125.76,125.62,125.62,41000.0
2014-05-14 10:30:00,125.61,125.62,125.44,125.58,191800.0,125.61,125.62,125.44,125.58,191800.0
2014-05-14 10:35:00,125.59,125.67,125.59,125.64,57600.0,125.59,125.67,125.59,125.64,57600.0
2014-05-14 10:40:00,125.64,125.72,125.64,125.68,31600.0,125.64,125.72,125.64,125.68,31600.0
2014-05-14 10:45:00,125.67,125.7,125.58,125.58,48500.0,125.67,125.7,125.58,125.58,48500.0
2014-05-14 10:50:00,125.6,125.66,125.54,125.59,35200.0,125.6,125.66,125.54,125.59,35200.0
2014-05-14 10:55:00,125.6,125.65,125.58,125.65,17900.0,125.6,125.65,125.58,125.65,17900.0
2014-05-14 11:00:00,125.64,125.69,125.6,125.68,41400.0,125.64,125.69,125.6,125.68,41400.0
2014-05-14 11:05:00,125.67,125.69,125.61,125.66,31000.0,125.67,125.69,125.61,125.66,31000.0
2014-05-14 11:10:00,125.65,125.73,125.63,125.72,69100.0,125.65,125.73,125.63,125.72,69100.0
2014-05-14 11:15:00,125.72,125.74,125.6,125.6,42300.0,125.72,125.74,125.6,125.6,42300.0
2014-05-14 11:20:00,125.61,125.68,125.6,125.64,15800.0,125.61,125.68,125.6,125.64,15800.0
2014-05-14 11:25:00,125.65,125.67,125.6,125.63,19400.0,125.65,125.67,125.6,125.63,19400.0
2014-05-14 11:30:00,125.63,125.65,125.6,125.65,23100.0,125.63,125.65,125.6,125.65,23100.0
2014-05-14 11:35:00,125.65,125.73,125.64,125.65,81100.0,125.65,125.73,125.64,125.65,81100.0
2014-05-14 11:40:00,125.65,125.71,125.65,125.7,7200.0,125.65,125.71,125.65,125.7,7200.0
2014-05-14 11:45:00,125.71,125.72,125.66,125.66,17600.0,125.71,125.72,125.66,125.66,17600.0
2014-05-14 11:50:00,125.66,125.68,125.66,125.67,13900.0,125.66,125.68,125.66,125.67,13900.0
2014-05-14 11:55:00,125.68,125.68,125.64,125.68,44200.0,125.68,125.68,125.64,125.68,44200.0
2014-05-14 12:00:00,125.68,125.68,125.66,125.67,21200.0,125.68,125.68,125.66,125.67,21200.0
2014-05-14 12:05:00,125.66,125.67,125.63,125.64,17000.0,125.66,125.67,125.63,125.64,17000.0
2014-05-14 12:10:00,125.63,125.64,125.53,125.54,51900.0,125.63,125.64,125.53,125.54,51900.0
2014-05-14 12:15:00,125.54,125.59,125.48,125.58,40100.0,125.54,125.59,125.48,125.58,40100.0
2014-05-14 12:20:00,125.57,125.61,125.55,125.57,13600.0,125.57,125.61,125.55,125.57,13600.0
2014-05-14 12:25:00,125.56,125.57,125.51,125.56,29300.0,125.56,125.57,125.51,125.56,29300.0
2014-05-14 12:30:00,125.56,125.62,125.56,125.6,10100.0,125.56,125.62,125.56,125.6,10100.0
2014-05-14 12:35:00,125.6,125.67,125.6,125.65,27800.0,125.6,125.67,125.6,125.65,27800.0
2014-05-14 12:40:00,125.66,125.69,125.64,125.67,22000.0,125.66,125.69,125.64,125.67,22000.0
2014-05-14 12:45:00,125.67,125.69,125.66,125.69,5700.0,125.67,125.69,125.66,125.69,5700.0
2014-05-14 12:50:00,125.7,125.71,125.67,125.71,18700.0,125.7,125.71,125.67,125.71,18700.0
2014-05-14 12:55:00,125.71,125.79,125.71,125.75,73200.0,125.71,125.79,125.71,125.75,73200.0
2014-05-14 13:00:00,125.74,125.76,125.68,125.7,36100.0,125.74,125.76,125.68,125.7,36100.0
2014-05-14 13:05:00,125.7,125.73,125.7,125.73,5100.0,125.7,125.73,125.7,125.73,5100.0
2014-05-14 13:10:00,125.74,125.8,125.73,125.77,19200.0,125.74,125.8,125.73,125.77,19200.0
2014-05-14 13:15:00,125.76,125.76,125.69,125.7,12100.0,125.76,125.76,125.69,125.7,12100.0
2014-05-14 13:20:00,125.71,125.76,125.7,125.76,11500.0,125.71,125.76,125.7,125.76,11500.0
2014-05-14 13:25:00,125.76,125.78,125.72,125.76,12700.0,125.76,125.78,125.72,125.76,12700.0
2014-05-14 13:30:00,125.77,125.77,125.64,125.66,48300.0,125.77,125.77,125.64,125.66,48300.0
2014-05-14 13:35:00,125.66,125.72,125.65,125.71,9000.0,125.66,125.72,125.65,125.71,9000.0
2014-05-14 13:40:00,125.72,125.72,125.64,125.65,9300.0,125.72,125.72,125.64,125.65,9300.0
2014-05-14 13:45:00,125.64,125.7,125.63,125.69,27000.0,125.64,125.7,125.63,125.69,27000.0
2014-05-14 13:50:00,125.7,125.71,125.65,125.65,6500.0,125.7,125.71,125.65,125.65,6500.0
2014-05-14 13:55:00,125.67,125.69,125.66,125.66,6500.0,125.67,125.69,125.66,125.66,6500.0
2014-05-14 14:00:00,125.66,125.69,125.65,125.68,5300.0,125.66,125.69,125.65,125.68,5300.0
2014-05-14 14:05:00,125.67,125.68,125.65,125.65,3600.0,125.67,125.68,125.65,125.65,3600.0
2014-05-14 14:10:00,125.65,125.69,125.65,125.69,5100.0,125.65,125.69,125.65,125.69,5100.0
2014-05-14 14:15:00,125.68,125.72,125.68,125.7,20500.0,125.68,125.72,125.68,125.7,20500.0
2014-05-14 14:20:00,125.71,125.71,125.66,125.66,10100.0,125.71,125.71,125.66,125.66,10100.0
2014-05-14 14:25:00,125.66,125.67,125.64,125.64,6300.0,125.66,125.67,125.64,125.64,6300.0
2014-05-14 14:30:00,125.64,125.67,125.63,125.66,30600.0,125.64,125.67,125.63,125.66,30600.0
2014-05-14 14:35:00,125.65,125.66,125.63,125.63,4300.0,125.65,125.66,125.63,125.63,4300.0
2014-05-14 14:40:00,125.63,125.66,125.62,125.66,7700.0,125.63,125.66,125.62,125.66,7700.0
2014-05-14 14:45:00,125.65,125.68,125.65,125.67,32500.0,125.65,125.68,125.65,125.67,32500.0
2014-05-14 14:50:00,125.66,125.71,125.66,125.7,13600.0,125.66,125.71,125.66,125.7,13600.0
2014-05-14 14:55:00,125.68,125.73,125.68,125.7,18500.0,125.68,125.73,125.68,125.7,18500.0
2014-05-14 15:00:00,125.7,125.72,125.67,125.72,18900.0,125.7,125.72,125.67,125.72,18900.0
2014-05-14 15:05:00,125.72,125.77,125.71,125.75,14800.0,125.72,125.77,125.71,125.75,14800.0
2014-05-14 15:10:00,125.76,125.76,125.71,125.75,35100.0,125.76,125.76,125.71,125.75,35100.0
2014-05-14 15:15:00,125.75,125.75,125.73,125.75,23700.0,125.75,125.75,125.73,125.75,23700.0
2014-05-14 15:20:00,125.74,125.75,125.72,125.73,13700.0,125.74,125.75,125.72,125.73,13700.0
2014-05-14 15:25:00,125.72,125.72,125.67,125.68,27200.0,125.72,125.72,125.67,125.68,27200.0
2014-05-14 15:30:00,125.67,125.81,125.67,125.77,125100.0,125.67,125.81,125.67,125.77,125100.0
2014-05-14 15:35:00,125.78,125.86,125.77,125.85,71700.0,125.78,125.86,125.77,125.85,71700.0
2014-05-14 15:40:00,125.85,125.85,125.77,125.78,68700.0,125.85,125.85,125.77,125.78,68700.0
2014-05-14 15:45:00,125.78,125.78,125.74,125.77,109900.0,125.78,125.78,125.74,125.77,109900.0
2014-05-14 15:50:00,125.77,125.81,125.76,125.78,130000.0,125.77,125.81,125.76,125.78,130000.0
2014-05-14 15:55:00,125.78,125.83,125.76,125.79,337700.0,125.78,125.83,125.76,125.79,337700.0
2014-05-15 09:30:00,124.77,124.86,124.75,124.86,121200.0,124.77,124.86,124.75,124.86,121200.0
2014-05-15 09:35:00,124.85,124.9,124.79,124.9,98000.0,124.85,124.9,124.79,124.9,98000.0
2014-05-15 09:40:00,124.9,124.91,124.81,124.86,66900.0,124.9,124.91,124.81,124.86,66900.0
2014-05-15 09:45:00,124.86,124.98,124.84,124.95,103100.0,124.86,124.98,124.84,124.95,103100.0
2014-05-15 09:50:00,124.96,125.25,124.95,125.23,271600.0,124.96,125.25,124.95,125.23,271600.0
2014-05-15 09:55:00,125.24,125.26,125.13,125.17,69100.0,125.24,125.26,125.13,125.17,69100.0
2014-05-15 10:00:00,125.18,125.2,125.01,125.01,168500.0,125.18,125.2,125.01,125.01,168500.0
2014-05-15 10:05:00,125.01,125.33,125.01,125.31,81800.0,125.01,125.33,125.01,125.31,81800.0
2014-05-15 10:10:00,125.32,125.46,125.25,125.43,101500.0,125.32,125.46,125.25,125.43,101500.0
2014-05-15 10:15:00,125.41,125.51,125.28,125.28,158700.0,125.41,125.51,125.28,125.28,158700.0
2014-05-15 10:20:00,125.29,125.34,125.16,125.23,77900.0,125.29,125.34,125.16,125.23,77900.0
2014-05-15 10:25:00,125.23,125.34,125.19,125.32,61800.0,125.23,125.34,125.19,125.32,61800.0
2014-05-15 10:30:00,125.32,125.32,125.2,125.22,88900.0,125.32,125.32,125.2,125.22,88900.0
2014-05-15 10:35:00,125.23,125.33,125.2,125.29,71100.0,125.23,125.33,125.2,125.29,71100.0
2014-05-15 10:40:00,125.31,125.35,125.25,125.28,76700.0,125.31,125.35,125.25,125.28,76700.0
2014-05-15 10:45:00,125.28,125.29,125.22,125.25,51100.0,125.28,125.29,125.22,125.25,51100.0
2014-05-15 10:50:00,125.24,125.27,125.16,125.25,97700.0,125.24,125.27,125.16,125.25,97700.0
2014-05-15 10:55:00,125.24,125.35,125.23,125.31,119500.0,125.24,125.35,125.23,125.31,119500.0
2014-05-15 11:00:00,125.3,125.3,125.26,125.29,40600.0,125.3,125.3,125.26,125.29,40600.0
2014-05-15 11:05:00,125.29,125.29,125.17,125.22,58600.0,125.29,125.29,125.17,125.22,58600.0
2014-05-15 11:10:00,125.22,125.22,125.1,125.17,104300.0,125.22,125.22,125.1,125.17,104300.0
2014-05-15 11:15:00,125.17,125.32,125.17,125.23,83500.0,125.17,125.32,125.17,125.23,83500.0
2014-05-15 11:20:00,125.23,125.23,125.09,125.13,64700.0,125.23,125.23,125.09,125.13,64700.0
2014-05-15 11:25:00,125.11,125.27,125.11,125.18,59400.0,125.11,125.27,125.11,125.18,59400.0
2014-05-15 11:30:00,125.18,125.19,124.97,124.97,68600.0,125.18,125.19,124.97,124.97,68600.0
2014-05-15 11:35:00,124.97,124.97,124.7,124.73,110100.0,124.97,124.97,124.7,124.73,110100.0
2014-05-15 11:40:00,124.73,124.74,124.64,124.7,111000.0,124.73,124.74,124.64,124.7,111000.0
2014-05-15 11:45:00,124.71,124.81,124.54,124.8,209000.0,124.71,124.81,124.54,124.8,209000.0
2014-05-15 11:50:00,124.8,124.88,124.77,124.88,51300.0,124.8,124.88,124.77,124.88,51300.0
2014-05-15 11:55:00,124.88,124.88,124.75,124.78,37300.0,124.88,124.88,124.75,124.78,37300.0
2014-05-15 12:00:00,124.78,124.89,124.76,124.81,30800.0,124.78,124.89,124.76,124.81,30800.0
2014-05-15 12:05:00,124.81,124.86,124.78,124.82,45200.0,124.81,124.86,124.78,124.82,45200.0
2014-05-15 12:10:00,124.82,124.86,124.82,124.84,26800.0,124.82,124.86,124.82,124.84,26800.0
2014-05-15 12:15:00,124.83,124.86,124.82,124.85,57300.0,124.83,124.86,124.82,124.85,57300.0
2014-05-15 12:20:00,124.84,124.95,124.84,124.94,32500.0,124.84,124.95,124.84,124.94,32500.0
2014-05-15 12:25:00,124.92,124.94,124.89,124.9,15700.0,124.92,124.94,124.89,124.9,15700.0
2014-05-15 12:30:00,124.9,124.92,124.87,124.87,22300.0,124.9,124.92,124.87,124.87,22300.0
2014-05-15 12:35:00,124.87,124.88,124.83,124.85,42800.0,124.87,124.88,124.83,124.85,42800.0
2014-05-15 12:40:00,124.85,124.88,124.82,124.87,7500.0,124.85,124.88,124.82,124.87,7500.0
2014-05-15 12:45:00,124.87,124.9,124.8,124.83,15900.0,124.87,124.9,124.8,124.83,15900.0
2014-05-15 12:50:00,124.85,124.85,124.75,124.78,20800.0,124.85,124.85,124.75,124.78,20800.0
2014-05-15 12:55:00,124.79,124.81,124.79,124.79,6700.0,124.79,124.81,124.79,124.79,6700.0
2014-05-15 13:00:00,124.78,124.81,124.76,124.81,5100.0,124.78,124.81,124.76,124.81,5100.0
2014-05-15 13:05:00,124.8,124.83,124.77,124.83,10000.0,124.8,124.83,124.77,124.83,10000.0
2014-05-15 13:10:00,124.83,124.84,124.77,124.77,10300.0,124.83,124.84,124.77,124.77,10300.0
2014-05-15 13:15:00,124.78,124.78,124.73,124.73,8200.0,124.78,124.78,124.73,124.73,8200.0
2014-05-15 13:20:00,124.72,124.75,124.68,124.7,11700.0,124.72,124.75,124.68,124.7,11700.0
2014-05-15 13:25:00,124.7,124.7,124.56,124.58,44600.0,124.7,124.7,124.56,124.58,44600.0
2014-05-15 13:30:00,124.59,124.64,124.58,124.63,21800.0,124.59,124.64,124.58,124.63,21800.0
2014-05-15 13:35:00,124.62,124.65,124.61,124.65,7900.0,124.62,124.65,124.61,124.65,7900.0
2014-05-15 13:40:00,124.66,124.68,124.63,124.63,33300.0,124.66,124.68,124.63,124.63,33300.0
2014-05-15 13:45:00,124.64,124.72,124.63,124.72,31100.0,124.64,124.72,124.63,124.72,31100.0
2014-05-15 13:50:00,124.71,124.73,124.68,124.68,14800.0,124.71,124.73,124.68,124.68,14800.0
2014-05-15 13:55:00,124.68,124.68,124.64,124.66,14400.0,124.68,124.68,124.64,124.66,14400.0
2014-05-15 14:00:00,124.66,124.66,124.62,124.64,29800.0,124.66,124.66,124.62,124.64,29800.0
2014-05-15 14:05:00,124.64,124.68,124.64,124.66,76600.0,124.64,124.68,124.64,124.66,76600.0
2014-05-15 14:10:00,124.66,124.72,124.65,124.69,22200.0,124.66,124.72,124.65,124.69,22200.0
2014-05-15 14:15:00,124.7,124.72,124.69,124.72,60600.0,124.7,124.72,124.69,124.72,60600.0
2014-05-15 14:20:00,124.72,124.72,124.66,124.66,11900.0,124.72,124.72,124.66,124.66,11900.0
2014-05-15 14:25:00,124.67,124.72,124.67,124.69,18900.0,124.67,124.72,124.67,124.69,18900.0
2014-05-15 14:30:00,124.68,124.78,124.68,124.78,17900.0,124.68,124.78,124.68,124.78,17900.0
2014-05-15 14:35:00,124.77,124.81,124.75,124.77,22500.0,124.77,124.81,124.75,124.77,22500.0
2014-05-15 14:40:00,124.77,124.8,124.76,124.77,7000.0,124.77,124.8,124.76,124.77,7000.0
2014-05-15 14:45:00,124.77,124.78,124.75,124.76,6100.0,124.77,124.78,124.75,124.76,6100.0
2014-05-15 14:50:00,124.75,124.77,124.72,124.73,6400.0,124.75,124.77,124.72,124.73,6400.0
2014-05-15 14:55:00,124.74,124.79,124.73,124.79,9600.0,124.74,124.79,124.73,124.79,9600.0
2014-05-15 15:00:00,124.82,124.86,124.8,124.8,29300.0,124.82,124.86,124.8,124.8,29300.0
2014-05-15 15:05:00,124.8,124.84,124.8,124.8,16400.0,124.8,124.84,124.8,124.8,16400.0
2014-05-15 15:10:00,124.79,124.79,124.71,124.76,20000.0,124.79,124.79,124.71,124.76,20000.0
2014-05-15 15:15:00,124.74,124.81,124.72,124.78,21000.0,124.74,124.81,124.72,124.78,21000.0
2014-05-15 15:20:00,124.79,124.81,124.77,124.81,11300.0,124.79,124.81,124.77,124.81,11300.0
2014-05-15 15:25:00,124.8,124.81,124.77,124.79,5700.0,124.8,124.81,124.77,124.79,5700.0
2014-05-15 15:30:00,124.78,124.88,124.75,124.87,224900.0,124.78,124.88,124.75,124.87,224900.0
2014-05-15 15:35:00,124.88,125.0,124.86,124.99,128000.0,124.88,125.0,124.86,124.99,128000.0
2014-05-15 15:40:00,124.99,124.99,124.85,124.88,118200.0,124.99,124.99,124.85,124.88,118200.0
2014-05-15 15:45:00,124.89,124.92,124.88,124.91,57400.0,124.89,124.92,124.88,124.91,57400.0
2014-05-15 15:50:00,124.9,124.92,124.84,124.84,99100.0,124.9,124.92,124.84,124.84,99100.0
2014-05-15 15:55:00,124.84,124.85,124.75,124.77,407800.0,124.84,124.85,124.75,124.77,407800.0
2014-05-16 09:30:00,124.35,124.35,124.29,124.31,173900.0,124.35,124.35,124.29,124.31,173900.0
2014-05-16 09:35:00,124.32,124.56,124.31,124.51,172500.0,124.32,124.56,124.31,124.51,172500.0
2014-05-16 09:40:00,124.5,124.5,124.39,124.46,88000.0,124.5,124.5,124.39,124.46,88000.0
2014-05-16 09:45:00,124.46,124.46,124.4,124.43,121800.0,124.46,124.46,124.4,124.43,121800.0
2014-05-16 09:50:00,124.44,124.44,124.34,124.35,44800.0,124.44,124.44,124.34,124.35,44800.0
2014-05-16 09:55:00,124.35,124.49,124.34,124.41,130800.0,124.35,124.49,124.34,124.41,130800.0
2014-05-16 10:00:00,124.41,124.45,124.36,124.42,97200.0,124.41,124.45,124.36,124.42,97200.0
2014-05-16 10:05:00,124.41,124.65,124.4,124.6,114300.0,124.41,124.65,124.4,124.6,114300.0
2014-05-16 10:10:00,124.59,124.62,124.52,124.54,67800.0,124.59,124.62,124.52,124.54,67800.0
2014-05-16 10:15:00,124.55,124.58,124.52,124.55,48600.0,124.55,124.58,124.52,124.55,48600.0
2014-05-16 10:20:00,124.56,124.64,124.54,124.61,23400.0,124.56,124.64,124.54,124.61,23400.0
2014-05-16 10:25:00,124.6,124.69,124.55,124.69,21100.0,124.6,124.69,124.55,124.69,21100.0
2014-05-16 10:30:00,124.67,124.7,124.6,124.61,31000.0,124.67,124.7,124.6,124.61,31000.0
2014-05-16 10:35:00,124.61,124.67,124.58,124.63,21600.0,124.61,124.67,124.58,124.63,21600.0
2014-05-16 10:40:00,124.63,124.67,124.6,124.67,14500.0,124.63,124.67,124.6,124.67,14500.0
2014-05-16 10:45:00,124.67,124.69,124.6,124.63,35900.0,124.67,124.69,124.6,124.63,35900.0
2014-05-16 10:50:00,124.62,124.7,124.61,124.66,32400.0,124.62,124.7,124.61,124.66,32400.0
2014-05-16 10:55:00,124.68,124.73,124.68,124.7,50600.0,124.68,124.73,124.68,124.7,50600.0
2014-05-16 11:00:00,124.7,124.77,124.58,124.61,85200.0,124.7,124.77,124.58,124.61,85200.0
2014-05-16 11:05:00,124.62,124.62,124.58,124.59,29100.0,124.62,124.62,124.58,124.59,29100.0
2014-05-16 11:10:00,124.59,124.6,124.57,124.58,29200.0,124.59,124.6,124.57,124.58,29200.0
2014-05-16 11:15:00,124.58,124.6,124.54,124.6,48000.0,124.58,124.6,124.54,124.6,48000.0
2014-05-16 11:20:00,124.6,124.62,124.57,124.59,52400.0,124.6,124.62,124.57,124.59,52400.0
2014-05-16 11:25:00,124.59,124.61,124.58,124.6,9200.0,124.59,124.61,124.58,124.6,9200.0
2014-05-16 11:30:00,124.61,124.62,124.54,124.57,26500.0,124.61,124.62,124.54,124.57,26500.0
2014-05-16 11:35:00,124.57,124.57,124.54,124.56,12600.0,124.57,124.57,124.54,124.56,12600.0
2014-05-16 11:40:00,124.56,124.59,124.56,124.59,17700.0,124.56,124.59,124.56,124.59,17700.0
2014-05-16 11:45:00,124.6,124.62,124.55,124.56,20700.0,124.6,124.62,124.55,124.56,20700.0
2014-05-16 11:50:00,124.56,124.59,124.55,124.58,8000.0,124.56,124.59,124.55,124.58,8000.0
2014-05-16 11:55:00,124.57,124.58,124.53,124.53,11500.0,124.57,124.58,124.53,124.53,11500.0
2014-05-16 12:00:00,124.53,124.58,124.53,124.56,30500.0,124.53,124.58,124.53,124.56,30500.0
2014-05-16 12:05:00,124.56,124.56,124.53,124.54,7900.0,124.56,124.56,124.53,124.54,7900.0
2014-05-16 12:10:00,124.55,124.57,124.53,124.54,11600.0,124.55,124.57,124.53,124.54,11600.0
2014-05-16 12:15:00,124.55,124.56,124.51,124.51,12700.0,124.55,124.56,124.51,124.51,12700.0
2014-05-16 12:20:00,124.52,124.52,124.47,124.51,28200.0,124.52,124.52,124.47,124.51,28200.0
2014-05-16 12:25:00,124.52,124.56,124.52,124.55,6000.0,124.52,124.56,124.52,124.55,6000.0
2014-05-16 12:30:00,124.55,124.56,124.54,124.54,6100.0,124.55,124.56,124.54,124.54,6100.0
2014-05-16 12:35:00,124.54,124.55,124.52,124.55,13800.0,124.54,124.55,124.52,124.55,13800.0
2014-05-16 12:40:00,124.55,124.59,124.54,124.57,5500.0,124.55,124.59,124.54,124.57,5500.0
2014-05-16 12:45:00,124.57,124.57,124.54,124.55,7500.0,124.57,124.57,124.54,124.55,7500.0
2014-05-16 12:50:00,124.55,124.57,124.55,124.57,5600.0,124.55,124.57,124.55,124.57,5600.0
2014-05-16 12:55:00,124.56,124.58,124.54,124.58,10100.0,124.56,124.58,124.54,124.58,10100.0
2014-05-16 13:00:00,124.58,124.62,124.58,124.61,10200.0,124.58,124.62,124.58,124.61,10200.0
2014-05-16 13:05:00,124.62,124.62,124.6,124.61,7300.0,124.62,124.62,124.6,124.61,7300.0
2014-05-16 13:10:00,124.61,124.62,124.6,124.62,13100.0,124.61,124.62,124.6,124.62,13100.0
2014-05-16 13:15:00,124.61,124.61,124.59,124.59,8400.0,124.61,124.61,124.59,124.59,8400.0
2014-05-16 13:20:00,124.58,124.6,124.58,124.6,4600.0,124.58,124.6,124.58,124.6,4600.0
2014-05-16 13:25:00,124.58,124.58,124.54,124.56,11400.0,124.58,124.58,124.54,124.56,11400.0
2014-05-16 13:30:00,124.55,124.56,124.47,124.5,28800.0,124.55,124.56,124.47,124.5,28800.0
2014-05-16 13:35:00,124.5,124.51,124.5,124.5,13200.0,124.5,124.51,124.5,124.5,13200.0
2014-05-16 13:40:00,124.51,124.52,124.42,124.44,83600.0,124.51,124.52,124.42,124.44,83600.0
2014-05-16 13:45:00,124.44,124.46,124.42,124.44,16200.0,124.44,124.46,124.42,124.44,16200.0
2014-05-16 13:50:00,124.44,124.48,124.44,124.47,13200.0,124.44,124.48,124.44,124.47,13200.0
2014-05-16 13:55:00,124.47,124.48,124.45,124.45,15800.0,124.47,124.48,124.45,124.45,15800.0
2014-05-16 14:00:00,124.46,124.46,124.43,124.45,58600.0,124.46,124.46,124.43,124.45,58600.0
2014-05-16 14:05:00,124.44,124.45,124.39,124.42,32200.0,124.44,124.45,124.39,124.42,32200.0
2014-05-16 14:10:00,124.43,124.48,124.43,124.48,16900.0,124.43,124.48,124.43,124.48,16900.0
2014-05-16 14:15:00,124.48,124.48,124.43,124.45,25100.0,124.48,124.48,124.43,124.45,25100.0
2014-05-16 14:20:00,124.45,124.46,124.45,124.45,5300.0,124.45,124.46,124.45,124.45,5300.0
2014-05-16 14:25:00,124.45,124.5,124.45,124.48,20300.0,124.45,124.5,124.45,124.48,20300.0
2014-05-16 14:30:00,124.48,124.49,124.47,124.48,8700.0,124.48,124.49,124.47,124.48,8700.0
2014-05-16 14:35:00,124.47,124.52,124.47,124.5,19100.0,124.47,124.52,124.47,124.5,19100.0
2014-05-16 14:40:00,124.49,124.49,124.46,124.46,7100.0,124.49,124.49,124.46,124.46,7100.0
2014-05-16 14:45:00,124.45,124.48,124.44,124.47,40900.0,124.45,124.48,124.44,124.47,40900.0
2014-05-16 14:50:00,124.47,124.48,124.47,124.47,3900.0,124.47,124.48,124.47,124.47,3900.0
2014-05-16 14:55:00,124.47,124.48,124.43,124.44,8400.0,124.47,124.48,124.43,124.44,8400.0
2014-05-16 15:00:00,124.44,124.53,124.44,124.53,24100.0,124.44,124.53,124.44,124.53,24100.0
2014-05-16 15:05:00,124.54,124.54,124.52,124.53,11900.0,124.54,124.54,124.52,124.53,11900.0
2014-05-16 15:10:00,124.52,124.55,124.51,124.55,13200.0,124.52,124.55,124.51,124.55,13200.0
2014-05-16 15:15:00,124.54,124.55,124.51,124.54,39600.0,124.54,124.55,124.51,124.54,39600.0
2014-05-16 15:20:00,124.54,124.54,124.45,124.48,94700.0,124.54,124.54,124.45,124.48,94700.0
2014-05-16 15:25:00,124.46,124.47,124.42,124.44,81500.0,124.46,124.47,124.42,124.44,81500.0
2014-05-16 15:30:00,124.43,124.5,124.43,124.5,47300.0,124.43,124.5,124.43,124.5,47300.0
2014-05-16 15:35:00,124.5,124.53,124.48,124.52,53700.0,124.5,124.53,124.48,124.52,53700.0
2014-05-16 15:40:00,124.52,124.56,124.52,124.55,72100.0,124.52,124.56,124.52,124.55,72100.0
2014-05-16 15:45:00,124.55,124.55,124.52,124.53,115500.0,124.55,124.55,124.52,124.53,115500.0
2014-05-16 15:50:00,124.53,124.55,124.52,124.53,145400.0,124.53,124.55,124.52,124.53,145400.0
2014-05-16 15:55:00,124.53,124.55,124.51,124.52,192700.0,124.53,124.55,124.51,124.52,192700.0
2014-05-19 09:30:00,125.28,125.31,125.24,125.26,174300.0,125.28,125.31,125.24,125.26,174300.0
2014-05-19 09:35:00,125.27,125.36,125.25,125.3,104300.0,125.27,125.36,125.25,125.3,104300.0
2014-05-19 09:40:00,125.3,125.33,125.26,125.29,94900.0,125.3,125.33,125.26,125.29,94900.0
2014-05-19 09:45:00,125.3,125.35,125.27,125.35,53300.0,125.3,125.35,125.27,125.35,53300.0
2014-05-19 09:50:00,125.34,125.45,125.34,125.39,99500.0,125.34,125.45,125.34,125.39,99500.0
2014-05-19 09:55:00,125.39,125.42,125.34,125.35,114700.0,125.39,125.42,125.34,125.35,114700.0
2014-05-19 10:00:00,125.35,125.47,125.35,125.4,143200.0,125.35,125.47,125.35,125.4,143200.0
2014-05-19 10:05:00,125.4,125.42,125.36,125.39,48500.0,125.4,125.42,125.36,125.39,48500.0
2014-05-19 10:10:00,125.4,125.4,125.25,125.28,55300.0,125.4,125.4,125.25,125.28,55300.0
2014-05-19 10:15:00,125.28,125.29,125.16,125.23,46500.0,125.28,125.29,125.16,125.23,46500.0
2014-05-19 10:20:00,125.22,125.22,125.1,125.13,66700.0,125.22,125.22,125.1,125.13,66700.0
2014-05-19 10:25:00,125.13,125.14,124.99,125.05,105100.0,125.13,125.14,124.99,125.05,105100.0
2014-05-19 10:30:00,125.05,125.13,125.02,125.07,33400.0,125.05,125.13,125.02,125.07,33400.0
2014-05-19 10:35:00,125.08,125.09,125.05,125.05,14600.0,125.08,125.09,125.05,125.05,14600.0
2014-05-19 10:40:00,125.06,125.15,125.05,125.12,26400.0,125.06,125.15,125.05,125.12,26400.0
2014-05-19 10:45:00,125.11,125.17,125.09,125.17,45400.0,125.11,125.17,125.09,125.17,45400.0
2014-05-19 10:50:00,125.16,125.17,125.11,125.12,13500.0,125.16,125.17,125.11,125.12,13500.0
2014-05-19 10:55:00,125.12,125.16,125.11,125.14,31200.0,125.12,125.16,125.11,125.14,31200.0
2014-05-19 11:00:00,125.14,125.14,125.02,125.07,50700.0,125.14,125.14,125.02,125.07,50700.0
2014-05-19 11:05:00,125.07,125.1,125.0,125.05,26700.0,125.07,125.1,125.0,125.05,26700.0
2014-05-19 11:10:00,125.04,125.07,124.99,125.05,49600.0,125.04,125.07,124.99,125.05,49600.0
2014-05-19 11:15:00,125.05,125.07,125.03,125.05,14000.0,125.05,125.07,125.03,125.05,14000.0
2014-05-19 11:20:00,125.04,125.06,125.03,125.03,21600.0,125.04,125.06,125.03,125.03,21600.0
2014-05-19 11:25:00,125.04,125.07,125.03,125.05,8800.0,125.04,125.07,125.03,125.05,8800.0
2014-05-19 11:30:00,125.06,125.13,125.05,125.13,21000.0,125.06,125.13,125.05,125.13,21000.0
2014-05-19 11:35:00,125.12,125.14,125.06,125.07,14400.0,125.12,125.14,125.06,125.07,14400.0
2014-05-19 11:40:00,125.07,125.08,125.04,125.05,6100.0,125.07,125.08,125.04,125.05,6100.0
2014-05-19 11:45:00,125.05,125.05,124.85,124.87,77200.0,125.05,125.05,124.85,124.87,77200.0
2014-05-19 11:50:00,124.85,124.89,124.81,124.86,85800.0,124.85,124.89,124.81,124.86,85800.0
2014-05-19 11:55:00,124.85,124.86,124.72,124.79,118800.0,124.85,124.86,124.72,124.79,118800.0
2014-05-19 12:00:00,124.79,124.81,124.77,124.79,26200.0,124.79,124.81,124.77,124.79,26200.0
2014-05-19 12:05:00,124.79,124.79,124.74,124.74,14500.0,124.79,124.79,124.74,124.74,14500.0
2014-05-19 12:10:00,124.74,124.8,124.73,124.78,21700.0,124.74,124.8,124.73,124.78,21700.0
2014-05-19 12:15:00,124.79,124.8,124.77,124.8,3300.0,124.79,124.8,124.77,124.8,3300.0
2014-05-19 12:20:00,124.82,124.85,124.74,124.75,23400.0,124.82,124.85,124.74,124.75,23400.0
2014-05-19 12:25:00,124.75,124.83,124.75,124.79,26700.0,124.75,124.83,124.75,124.79,26700.0
2014-05-19 12:30:00,124.79,124.79,124.77,124.78,5900.0,124.79,124.79,124.77,124.78,5900.0
2014-05-19 12:35:00,124.79,124.83,124.76,124.8,32800.0,124.79,124.83,124.76,124.8,32800.0
2014-05-19 12:40:00,124.81,124.83,124.77,124.8,39600.0,124.81,124.83,124.77,124.8,39600.0
2014-05-19 12:45:00,124.79,124.79,124.74,124.74,55200.0,124.79,124.79,124.74,124.74,55200.0
2014-05-19 12:50:00,124.74,124.76,124.51,124.61,219600.0,124.74,124.76,124.51,124.61,219600.0
2014-05-19 12:55:00,124.62,124.7,124.6,124.63,64200.0,124.62,124.7,124.6,124.63,64200.0
2014-05-19 13:00:00,124.6,124.63,124.56,124.6,35600.0,124.6,124.63,124.56,124.6,35600.0
2014-05-19 13:05:00,124.6,124.69,124.59,124.69,46500.0,124.6,124.69,124.59,124.69,46500.0
2014-05-19 13:10:00,124.68,124.7,124.67,124.7,22800.0,124.68,124.7,124.67,124.7,22800.0
2014-05-19 13:15:00,124.68,124.68,124.6,124.68,26100.0,124.68,124.68,124.6,124.68,26100.0
2014-05-19 13:20:00,124.67,124.68,124.6,124.6,14300.0,124.67,124.68,124.6,124.6,14300.0
2014-05-19 13:25:00,124.58,124.59,124.56,124.59,21700.0,124.58,124.59,124.56,124.59,21700.0
2014-05-19 13:30:00,124.59,124.59,124.53,124.56,23100.0,124.59,124.59,124.53,124.56,23100.0
2014-05-19 13:35:00,124.57,124.64,124.57,124.64,11200.0,124.57,124.64,124.57,124.64,11200.0
2014-05-19 13:40:00,124.64,124.66,124.63,124.63,12800.0,124.64,124.66,124.63,124.63,12800.0
2014-05-19 13:45:00,124.62,124.63,124.6,124.63,21300.0,124.62,124.63,124.6,124.63,21300.0
2014-05-19 13:50:00,124.63,124.66,124.62,124.64,12000.0,124.63,124.66,124.62,124.64,12000.0
2014-05-19 13:55:00,124.63,124.67,124.63,124.67,17400.0,124.63,124.67,124.63,124.67,17400.0
2014-05-19 14:00:00,124.66,124.66,124.6,124.6,13600.0,124.66,124.66,124.6,124.6,13600.0
2014-05-19 14:05:00,124.6,124.6,124.54,124.54,28200.0,124.6,124.6,124.54,124.54,28200.0
2014-05-19 14:10:00,124.55,124.6,124.55,124.58,5900.0,124.55,124.6,124.55,124.58,5900.0
2014-05-19 14:15:00,124.57,124.59,124.57,124.59,15400.0,124.57,124.59,124.57,124.59,15400.0
2014-05-19 14:20:00,124.59,124.59,124.52,124.53,26700.0,124.59,124.59,124.52,124.53,26700.0
2014-05-19 14:25:00,124.53,124.62,124.52,124.62,53600.0,124.53,124.62,124.52,124.62,53600.0
2014-05-19 14:30:00,124.62,124.65,124.61,124.62,9900.0,124.62,124.65,124.61,124.62,9900.0
2014-05-19 14:35:00,124.61,124.65,124.6,124.62,5300.0,124.61,124.65,124.6,124.62,5300.0
2014-05-19 14:40:00,124.62,124.62,124.58,124.61,8600.0,124.62,124.62,124.58,124.61,8600.0
2014-05-19 14:45:00,124.61,124.62,124.57,124.59,13500.0,124.61,124.62,124.57,124.59,13500.0
2014-05-19 14:50:00,124.59,124.59,124.56,124.56,12700.0,124.59,124.59,124.56,124.56,12700.0
2014-05-19 14:55:00,124.57,124.63,124.55,124.6,38600.0,124.57,124.63,124.55,124.6,38600.0
2014-05-19 15:00:00,124.59,124.59,124.5,124.53,56600.0,124.59,124.59,124.5,124.53,56600.0
2014-05-19 15:05:00,124.53,124.56,124.52,124.53,20500.0,124.53,124.56,124.52,124.53,20500.0
2014-05-19 15:10:00,124.54,124.54,124.51,124.53,13900.0,124.54,124.54,124.51,124.53,13900.0
2014-05-19 15:15:00,124.52,124.58,124.5,124.58,29100.0,124.52,124.58,124.5,124.58,29100.0
2014-05-19 15:20:00,124.57,124.57,124.54,124.55,1900.0,124.57,124.57,124.54,124.55,1900.0
2014-05-19 15:25:00,124.56,124.56,124.54,124.54,7800.0,124.56,124.56,124.54,124.54,7800.0
2014-05-19 15:30:00,124.54,124.55,124.53,124.53,18000.0,124.54,124.55,124.53,124.53,18000.0
2014-05-19 15:35:00,124.54,124.55,124.51,124.51,34000.0,124.54,124.55,124.51,124.51,34000.0
2014-05-19 15:40:00,124.51,124.53,124.48,124.53,36100.0,124.51,124.53,124.48,124.53,36100.0
2014-05-19 15:45:00,124.53,124.55,124.52,124.55,38400.0,124.53,124.55,124.52,124.55,38400.0
2014-05-19 15:50:00,124.55,124.55,124.5,124.51,46900.0,124.55,124.55,124.5,124.51,46900.0
2014-05-19 15:55:00,124.52,124.6,124.51,124.57,130800.0,124.52,124.6,124.51,124.57,130800.0
2014-05-20 09:30:00,124.12,124.63,124.09,124.61,326500.0,124.12,124.63,124.09,124.61,326500.0
2014-05-20 09:35:00,124.62,124.81,124.57,124.7,281600.0,124.62,124.81,124.57,124.7,281600.0
2014-05-20 09:40:00,124.7,124.76,124.68,124.74,64000.0,124.7,124.76,124.68,124.74,64000.0
2014-05-20 09:45:00,124.76,124.79,124.63,124.7,112700.0,124.76,124.79,124.63,124.7,112700.0
2014-05-20 09:50:00,124.69,124.74,124.68,124.72,78700.0,124.69,124.74,124.68,124.72,78700.0
2014-05-20 09:55:00,124.72,124.86,124.71,124.76,95900.0,124.72,124.86,124.71,124.76,95900.0
2014-05-20 10:00:00,124.78,124.79,124.66,124.67,89200.0,124.78,124.79,124.66,124.67,89200.0
2014-05-20 10:05:00,124.67,124.73,124.64,124.73,72000.0,124.67,124.73,124.64,124.73,72000.0
2014-05-20 10:10:00,124.73,124.74,124.62,124.64,45100.0,124.73,124.74,124.62,124.64,45100.0
2014-05-20 10:15:00,124.64,124.64,124.49,124.64,74200.0,124.64,124.64,124.49,124.64,74200.0
2014-05-20 10:20:00,124.64,124.73,124.63,124.71,60500.0,124.64,124.73,124.63,124.71,60500.0
2014-05-20 10:25:00,124.72,124.74,124.64,124.67,60100.0,124.72,124.74,124.64,124.67,60100.0
2014-05-20 10:30:00,124.67,124.68,124.61,124.62,23600.0,124.67,124.68,124.61,124.62,23600.0
2014-05-20 10:35:00,124.63,124.63,124.57,124.58,58200.0,124.63,124.63,124.57,124.58,58200.0
2014-05-20 10:40:00,124.58,124.63,124.52,124.52,47300.0,124.58,124.63,124.52,124.52,47300.0
2014-05-20 10:45:00,124.52,124.64,124.5,124.6,33600.0,124.52,124.64,124.5,124.6,33600.0
2014-05-20 10:50:00,124.61,124.69,124.61,124.68,41100.0,124.61,124.69,124.61,124.68,41100.0
2014-05-20 10:55:00,124.67,124.69,124.61,124.63,42300.0,124.67,124.69,124.61,124.63,42300.0
2014-05-20 11:00:00,124.63,124.66,124.57,124.59,30600.0,124.63,124.66,124.57,124.59,30600.0
2014-05-20 11:05:00,124.59,124.59,124.55,124.56,21300.0,124.59,124.59,124.55,124.56,21300.0
2014-05-20 11:10:00,124.57,124.63,124.57,124.61,39500.0,124.57,124.63,124.57,124.61,39500.0
2014-05-20 11:15:00,124.61,124.61,124.54,124.55,19500.0,124.61,124.61,124.54,124.55,19500.0
2014-05-20 11:20:00,124.56,124.65,124.56,124.61,24200.0,124.56,124.65,124.56,124.61,24200.0
2014-05-20 11:25:00,124.6,124.61,124.55,124.6,8800.0,124.6,124.61,124.55,124.6,8800.0
2014-05-20 11:30:00,124.61,124.71,124.61,124.68,70300.0,124.61,124.71,124.61,124.68,70300.0
2014-05-20 11:35:00,124.68,124.7,124.64,124.67,35500.0,124.68,124.7,124.64,124.67,35500.0
2014-05-20 11:40:00,124.67,124.69,124.62,124.63,23200.0,124.67,124.69,124.62,124.63,23200.0
2014-05-20 11:45:00,124.64,124.66,124.61,124.65,25700.0,124.64,124.66,124.61,124.65,25700.0
2014-05-20 11:50:00,124.66,124.73,124.65,124.7,27800.0,124.66,124.73,124.65,124.7,27800.0
2014-05-20 11:55:00,124.7,124.74,124.67,124.73,28500.0,124.7,124.74,124.67,124.73,28500.0
2014-05-20 12:00:00,124.74,124.83,124.72,124.81,60200.0,124.74,124.83,124.72,124.81,60200.0
2014-05-20 12:05:00,124.83,124.88,124.73,124.76,42000.0,124.83,124.88,124.73,124.76,42000.0
2014-05-20 12:10:00,124.76,124.85,124.76,124.79,96600.0,124.76,124.85,124.76,124.79,96600.0
2014-05-20 12:15:00,124.8,124.91,124.75,124.76,77000.0,124.8,124.91,124.75,124.76,77000.0
2014-05-20 12:20:00,124.77,124.77,124.69,124.7,39100.0,124.77,124.77,124.69,124.7,39100.0
2014-05-20 12:25:00,124.7,124.76,124.7,124.73,19000.0,124.7,124.76,124.7,124.73,19000.0
2014-05-20 12:30:00,124.75,124.76,124.62,124.71,144900.0,124.75,124.76,124.62,124.71,144900.0
2014-05-20 12:35:00,124.7,124.71,124.66,124.68,29000.0,124.7,124.71,124.66,124.68,29000.0
2014-05-20 12:40:00,124.69,124.75,124.67,124.67,49900.0,124.69,124.75,124.67,124.67,49900.0
2014-05-20 12:45:00,124.67,124.69,124.64,124.65,18200.0,124.67,124.69,124.64,124.65,18200.0
2014-05-20 12:50:00,124.65,124.69,124.64,124.67,6600.0,124.65,124.69,124.64,124.67,6600.0
2014-05-20 12:55:00,124.66,124.71,124.66,124.69,15700.0,124.66,124.71,124.66,124.69,15700.0
2014-05-20 13:00:00,124.72,124.75,124.69,124.71,27400.0,124.72,124.75,124.69,124.71,27400.0
2014-05-20 13:05:00,124.7,124.75,124.68,124.75,19200.0,124.7,124.75,124.68,124.75,19200.0
2014-05-20 13:10:00,124.75,124.77,124.72,124.76,48500.0,124.75,124.77,124.72,124.76,48500.0
2014-05-20 13:15:00,124.77,124.86,124.73,124.75,114900.0,124.77,124.86,124.73,124.75,114900.0
2014-05-20 13:20:00,124.76,124.79,124.67,124.69,38100.0,124.76,124.79,124.67,124.69,38100.0
2014-05-20 13:25:00,124.7,124.74,124.64,124.65,45600.0,124.7,124.74,124.64,124.65,45600.0
2014-05-20 13:30:00,124.66,124.68,124.65,124.66,23600.0,124.66,124.68,124.65,124.66,23600.0
2014-05-20 13:35:00,124.68,124.73,124.68,124.71,26800.0,124.68,124.73,124.68,124.71,26800.0
2014-05-20 13:40:00,124.71,124.73,124.7,124.72,3700.0,124.71,124.73,124.7,124.72,3700.0
2014-05-20 13:45:00,124.71,124.72,124.68,124.71,27500.0,124.71,124.72,124.68,124.71,27500.0
2014-05-20 13:50:00,124.7,124.71,124.67,124.7,17300.0,124.7,124.71,124.67,124.7,17300.0
2014-05-20 13:55:00,124.69,124.7,124.65,124.68,14100.0,124.69,124.7,124.65,124.68,14100.0
2014-05-20 14:00:00,124.69,124.71,124.61,124.63,12100.0,124.69,124.71,124.61,124.63,12100.0
2014-05-20 14:05:00,124.62,124.66,124.61,124.65,35300.0,124.62,124.66,124.61,124.65,35300.0
2014-05-20 14:10:00,124.65,124.68,124.63,124.68,10000.0,124.65,124.68,124.63,124.68,10000.0
2014-05-20 14:15:00,124.67,124.69,124.63,124.65,15000.0,124.67,124.69,124.63,124.65,15000.0
2014-05-20 14:20:00,124.65,124.66,124.63,124.66,11000.0,124.65,124.66,124.63,124.66,11000.0
2014-05-20 14:25:00,124.66,124.7,124.65,124.67,14900.0,124.66,124.7,124.65,124.67,14900.0
2014-05-20 14:30:00,124.69,124.69,124.66,124.68,3900.0,124.69,124.69,124.66,124.68,3900.0
2014-05-20 14:35:00,124.69,124.7,124.66,124.66,5000.0,124.69,124.7,124.66,124.66,5000.0
2014-05-20 14:40:00,124.67,124.71,124.62,124.68,33500.0,124.67,124.71,124.62,124.68,33500.0
2014-05-20 14:45:00,124.69,124.72,124.64,124.65,18500.0,124.69,124.72,124.64,124.65,18500.0
2014-05-20 14:50:00,124.65,124.7,124.65,124.7,31800.0,124.65,124.7,124.65,124.7,31800.0
2014-05-20 14:55:00,124.71,124.71,124.67,124.69,6900.0,124.71,124.71,124.67,124.69,6900.0
2014-05-20 15:00:00,124.69,124.7,124.63,124.65,30500.0,124.69,124.7,124.63,124.65,30500.0
2014-05-20 15:05:00,124.65,124.67,124.63,124.67,4700.0,124.65,124.67,124.63,124.67,4700.0
2014-05-20 15:10:00,124.66,124.67,124.65,124.66,4900.0,124.66,124.67,124.65,124.66,4900.0
2014-05-20 15:15:00,124.66,124.68,124.66,124.67,6800.0,124.66,124.68,124.66,124.67,6800.0
2014-05-20 15:20:00,124.67,124.72,124.67,124.69,18400.0,124.67,124.72,124.67,124.69,18400.0
2014-05-20 15:25:00,124.7,124.7,124.65,124.67,9200.0,124.7,124.7,124.65,124.67,9200.0
2014-05-20 15:30:00,124.69,124.69,124.67,124.68,9900.0,124.69,124.69,124.67,124.68,9900.0
2014-05-20 15:35:00,124.67,124.67,124.64,124.64,34600.0,124.67,124.67,124.64,124.64,34600.0
2014-05-20 15:40:00,124.64,124.68,124.64,124.68,30900.0,124.64,124.68,124.64,124.68,30900.0
2014-05-20 15:45:00,124.68,124.69,124.66,124.66,22000.0,124.68,124.69,124.66,124.66,22000.0
2014-05-20 15:50:00,124.67,124.67,124.63,124.64,47600.0,124.67,124.67,124.63,124.64,47600.0
2014-05-20 15:55:00,124.65,124.69,124.64,124.68,82200.0,124.65,124.69,124.64,124.68,82200.0
2014-05-21 09:30:00,124.25,124.29,124.18,124.23,76200.0,124.25,124.29,124.18,124.23,76200.0
2014-05-21 09:35:00,124.24,124.25,123.95,124.04,328900.0,124.24,124.25,123.95,124.04,328900.0
2014-05-21 09:40:00,124.03,124.12,124.02,124.08,55200.0,124.03,124.12,124.02,124.08,55200.0
2014-05-21 09:45:00,124.08,124.08,123.86,124.04,214700.0,124.08,124.08,123.86,124.04,214700.0
2014-05-21 09:50:00,124.02,124.07,124.0,124.06,192400.0,124.02,124.07,124.0,124.06,192400.0
2014-05-21 09:55:00,124.05,124.14,124.05,124.05,161600.0,124.05,124.14,124.05,124.05,161600.0
2014-05-21 10:00:00,124.05,124.07,123.93,123.99,110000.0,124.05,124.07,123.93,123.99,110000.0
2014-05-21 10:05:00,123.99,124.08,123.93,124.05,131200.0,123.99,124.08,123.93,124.05,131200.0
2014-05-21 10:10:00,124.04,124.05,123.98,124.05,43100.0,124.04,124.05,123.98,124.05,43100.0
2014-05-21 10:15:00,124.04,124.05,123.97,124.02,52900.0,124.04,124.05,123.97,124.02,52900.0
2014-05-21 10:20:00,124.02,124.46,124.0,124.29,387200.0,124.02,124.46,124.0,124.29,387200.0
2014-05-21 10:25:00,124.32,124.35,124.21,124.22,60000.0,124.32,124.35,124.21,124.22,60000.0
2014-05-21 10:30:00,124.23,124.3,124.18,124.28,83900.0,124.23,124.3,124.18,124.28,83900.0
2014-05-21 10:35:00,124.26,124.27,124.21,124.21,35200.0,124.26,124.27,124.21,124.21,35200.0
2014-05-21 10:40:00,124.21,124.23,124.11,124.18,53400.0,124.21,124.23,124.11,124.18,53400.0
2014-05-21 10:45:00,124.19,124.23,124.15,124.23,23300.0,124.19,124.23,124.15,124.23,23300.0
2014-05-21 10:50:00,124.22,124.25,124.19,124.19,9900.0,124.22,124.25,124.19,124.19,9900.0
2014-05-21 10:55:00,124.19,124.25,124.16,124.23,35900.0,124.19,124.25,124.16,124.23,35900.0
2014-05-21 11:00:00,124.23,124.32,124.2,124.23,90400.0,124.23,124.32,124.2,124.23,90400.0
2014-05-21 11:05:00,124.24,124.28,124.22,124.22,26600.0,124.24,124.28,124.22,124.22,26600.0
2014-05-21 11:10:00,124.22,124.25,124.16,124.19,92800.0,124.22,124.25,124.16,124.19,92800.0
2014-05-21 11:15:00,124.18,124.21,124.11,124.21,81600.0,124.18,124.21,124.11,124.21,81600.0
2014-05-21 11:20:00,124.21,124.22,124.15,124.18,28600.0,124.21,124.22,124.15,124.18,28600.0
2014-05-21 11:25:00,124.17,124.21,124.11,124.2,38500.0,124.17,124.21,124.11,124.2,38500.0
2014-05-21 11:30:00,124.17,124.24,124.16,124.19,25200.0,124.17,124.24,124.16,124.19,25200.0
2014-05-21 11:35:00,124.17,124.18,124.07,124.07,23100.0,124.17,124.18,124.07,124.07,23100.0
2014-05-21 11:40:00,124.07,124.16,124.06,124.15,25100.0,124.07,124.16,124.06,124.15,25100.0
2014-05-21 11:45:00,124.14,124.21,124.13,124.21,19700.0,124.14,124.21,124.13,124.21,19700.0
2014-05-21 11:50:00,124.19,124.19,124.13,124.16,16700.0,124.19,124.19,124.13,124.16,16700.0
2014-05-21 11:55:00,124.15,124.17,124.1,124.12,59900.0,124.15,124.17,124.1,124.12,59900.0
2014-05-21 12:00:00,124.13,124.16,124.08,124.09,20800.0,124.13,124.16,124.08,124.09,20800.0
2014-05-21 12:05:00,124.09,124.15,124.08,124.15,17900.0,124.09,124.15,124.08,124.15,17900.0
2014-05-21 12:10:00,124.14,124.17,124.09,124.12,47100.0,124.14,124.17,124.09,124.12,47100.0
2014-05-21 12:15:00,124.12,124.13,124.09,124.11,18000.0,124.12,124.13,124.09,124.11,18000.0
2014-05-21 12:20:00,124.1,124.11,124.08,124.08,8300.0,124.1,124.11,124.08,124.08,8300.0
2014-05-21 12:25:00,124.08,124.1,124.02,124.1,22200.0,124.08,124.1,124.02,124.1,22200.0
2014-05-21 12:30:00,124.1,124.12,124.07,124.09,23300.0,124.1,124.12,124.07,124.09,23300.0
2014-05-21 12:35:00,124.09,124.09,124.03,124.09,24800.0,124.09,124.09,124.03,124.09,24800.0
2014-05-21 12:40:00,124.08,124.09,124.04,124.09,11100.0,124.08,124.09,124.04,124.09,11100.0
2014-05-21 12:45:00,124.1,124.1,123.98,123.98,26000.0,124.1,124.1,123.98,123.98,26000.0
2014-05-21 12:50:00,123.99,124.03,123.92,123.94,68500.0,123.99,124.03,123.92,123.94,68500.0
2014-05-21 12:55:00,123.93,124.02,123.87,124.01,65400.0,123.93,124.02,123.87,124.01,65400.0
2014-05-21 13:00:00,124.0,124.07,123.99,124.05,12800.0,124.0,124.07,123.99,124.05,12800.0
2014-05-21 13:05:00,124.05,124.06,124.01,124.04,11200.0,124.05,124.06,124.01,124.04,11200.0
2014-05-21 13:10:00,124.03,124.04,123.99,124.04,21800.0,124.03,124.04,123.99,124.04,21800.0
2014-05-21 13:15:00,124.04,124.06,124.03,124.06,18200.0,124.04,124.06,124.03,124.06,18200.0
2014-05-21 13:20:00,124.05,124.06,123.98,123.98,27800.0,124.05,124.06,123.98,123.98,27800.0
2014-05-21 13:25:00,123.97,124.06,123.97,124.04,36100.0,123.97,124.06,123.97,124.04,36100.0
2014-05-21 13:30:00,124.04,124.1,124.02,124.02,26000.0,124.04,124.1,124.02,124.02,26000.0
2014-05-21 13:35:00,124.02,124.03,123.99,124.0,15300.0,124.02,124.03,123.99,124.0,15300.0
2014-05-21 13:40:00,124.0,124.02,123.97,124.0,22000.0,124.0,124.02,123.97,124.0,22000.0
2014-05-21 13:45:00,124.0,124.01,123.98,124.0,8900.0,124.0,124.01,123.98,124.0,8900.0
2014-05-21 13:50:00,124.03,124.03,123.97,124.01,15100.0,124.03,124.03,123.97,124.01,15100.0
2014-05-21 13:55:00,124.01,124.04,123.92,124.0,58100.0,124.01,124.04,123.92,124.0,58100.0
2014-05-21 14:00:00,123.99,124.23,123.53,123.71,664300.0,123.99,124.23,123.53,123.71,664300.0
2014-05-21 14:05:00,123.7,123.87,123.68,123.84,317200.0,123.7,123.87,123.68,123.84,317200.0
2014-05-21 14:10:00,123.83,124.22,123.83,124.16,243900.0,123.83,124.22,123.83,124.16,243900.0
2014-05-21 14:15:00,124.15,124.34,124.14,124.22,203600.0,124.15,124.34,124.14,124.22,203600.0
2014-05-21 14:20:00,124.21,124.33,124.21,124.3,90200.0,124.21,124.33,124.21,124.3,90200.0
2014-05-21 14:25:00,124.3,124.31,124.23,124.3,51400.0,124.3,124.31,124.23,124.3,51400.0
2014-05-21 14:30:00,124.3,124.35,124.25,124.28,57400.0,124.3,124.35,124.25,124.28,57400.0
2014-05-21 14:35:00,124.29,124.55,124.29,124.39,227900.0,124.29,124.55,124.29,124.39,227900.0
2014-05-21 14:40:00,124.4,124.41,124.32,124.35,65800.0,124.4,124.41,124.32,124.35,65800.0
2014-05-21 14:45:00,124.36,124.42,124.36,124.42,44400.0,124.36,124.42,124.36,124.42,44400.0
2014-05-21 14:50:00,124.42,124.44,124.35,124.37,50900.0,124.42,124.44,124.35,124.37,50900.0
2014-05-21 14:55:00,124.37,124.38,124.3,124.3,45800.0,124.37,124.38,124.3,124.3,45800.0
2014-05-21 15:00:00,124.31,124.36,124.3,124.31,34400.0,124.31,124.36,124.3,124.31,34400.0
2014-05-21 15:05:00,124.32,124.32,124.21,124.29,52600.0,124.32,124.32,124.21,124.29,52600.0
2014-05-21 15:10:00,124.3,124.34,124.28,124.3,25600.0,124.3,124.34,124.28,124.3,25600.0
2014-05-21 15:15:00,124.3,124.31,124.23,124.28,76100.0,124.3,124.31,124.23,124.28,76100.0
2014-05-21 15:20:00,124.28,124.34,124.27,124.34,30300.0,124.28,124.34,124.27,124.34,30300.0
2014-05-21 15:25:00,124.33,124.34,124.3,124.31,12100.0,124.33,124.34,124.3,124.31,12100.0
2014-05-21 15:30:00,124.31,124.35,124.27,124.34,20200.0,124.31,124.35,124.27,124.34,20200.0
2014-05-21 15:35:00,124.34,124.38,124.33,124.35,29000.0,124.34,124.38,124.33,124.35,29000.0
2014-05-21 15:40:00,124.35,124.4,124.34,124.39,70000.0,124.35,124.4,124.34,124.39,70000.0
2014-05-21 15:45:00,124.4,124.42,124.37,124.39,79900.0,124.4,124.42,124.37,124.39,79900.0
2014-05-21 15:50:00,124.39,124.39,124.32,124.36,76900.0,124.39,124.39,124.32,124.36,76900.0
2014-05-21 15:55:00,124.36,124.4,124.35,124.38,131200.0,124.36,124.4,124.35,124.38,131200.0
2014-05-22 09:30:00,125.14,125.19,125.14,125.17,85400.0,125.14,125.19,125.14,125.17,85400.0
2014-05-22 09:35:00,125.17,125.24,125.16,125.17,75800.0,125.17,125.24,125.16,125.17,75800.0
2014-05-22 09:40:00,125.17,125.18,125.06,125.07,41100.0,125.17,125.18,125.06,125.07,41100.0
2014-05-22 09:45:00,125.06,125.11,124.91,124.99,117000.0,125.06,125.11,124.91,124.99,117000.0
2014-05-22 09:50:00,124.99,125.1,124.99,125.06,54300.0,124.99,125.1,124.99,125.06,54300.0
2014-05-22 09:55:00,125.06,125.06,124.95,125.02,44800.0,125.06,125.06,124.95,125.02,44800.0
2014-05-22 10:00:00,125.01,125.06,124.93,125.03,89600.0,125.01,125.06,124.93,125.03,89600.0
2014-05-22 10:05:00,125.04,125.11,124.99,125.03,124400.0,125.04,125.11,124.99,125.03,124400.0
2014-05-22 10:10:00,125.02,125.09,124.98,125.07,67000.0,125.02,125.09,124.98,125.07,67000.0
2014-05-22 10:15:00,125.05,125.08,124.99,125.05,101900.0,125.05,125.08,124.99,125.05,101900.0
2014-05-22 10:20:00,125.06,125.12,125.06,125.07,40800.0,125.06,125.12,125.06,125.07,40800.0
2014-05-22 10:25:00,125.07,125.08,125.02,125.03,12700.0,125.07,125.08,125.02,125.03,12700.0
2014-05-22 10:30:00,125.04,125.05,125.0,125.03,22000.0,125.04,125.05,125.0,125.03,22000.0
2014-05-22 10:35:00,125.03,125.04,125.0,125.03,12300.0,125.03,125.04,125.0,125.03,12300.0
2014-05-22 10:40:00,125.03,125.04,124.99,125.02,11400.0,125.03,125.04,124.99,125.02,11400.0
2014-05-22 10:45:00,125.01,125.02,124.93,124.95,82600.0,125.01,125.02,124.93,124.95,82600.0
2014-05-22 10:50:00,124.94,125.0,124.92,124.97,61500.0,124.94,125.0,124.92,124.97,61500.0
2014-05-22 10:55:00,124.96,125.0,124.94,124.96,20100.0,124.96,125.0,124.94,124.96,20100.0
2014-05-22 11:00:00,124.97,124.97,124.83,124.87,41200.0,124.97,124.97,124.83,124.87,41200.0
2014-05-22 11:05:00,124.86,124.89,124.75,124.76,78000.0,124.86,124.89,124.75,124.76,78000.0
2014-05-22 11:10:00,124.75,124.83,124.75,124.78,39200.0,124.75,124.83,124.75,124.78,39200.0
2014-05-22 11:15:00,124.78,124.79,124.68,124.73,78500.0,124.78,124.79,124.68,124.73,78500.0
2014-05-22 11:20:00,124.74,124.81,124.71,124.75,82400.0,124.74,124.81,124.71,124.75,82400.0
2014-05-22 11:25:00,124.75,124.76,124.66,124.66,62600.0,124.75,124.76,124.66,124.66,62600.0
2014-05-22 11:30:00,124.67,124.67,124.59,124.66,97600.0,124.67,124.67,124.59,124.66,97600.0
2014-05-22 11:35:00,124.65,124.65,124.56,124.6,140900.0,124.65,124.65,124.56,124.6,140900.0
2014-05-22 11:40:00,124.59,124.63,124.56,124.6,92900.0,124.59,124.63,124.56,124.6,92900.0
2014-05-22 11:45:00,124.6,124.68,124.54,124.66,88300.0,124.6,124.68,124.54,124.66,88300.0
2014-05-22 11:50:00,124.66,124.69,124.64,124.67,16500.0,124.66,124.69,124.64,124.67,16500.0
2014-05-22 11:55:00,124.68,124.68,124.65,124.68,21000.0,124.68,124.68,124.65,124.68,21000.0
2014-05-22 12:00:00,124.67,124.67,124.59,124.62,41200.0,124.67,124.67,124.59,124.62,41200.0
2014-05-22 12:05:00,124.62,124.67,124.61,124.66,11100.0,124.62,124.67,124.61,124.66,11100.0
2014-05-22 12:10:00,124.65,124.69,124.64,124.67,47800.0,124.65,124.69,124.64,124.67,47800.0
2014-05-22 12:15:00,124.68,124.71,124.66,124.67,26700.0,124.68,124.71,124.66,124.67,26700.0
2014-05-22 12:20:00,124.66,124.68,124.64,124.65,9800.0,124.66,124.68,124.64,124.65,9800.0
2014-05-22 12:25:00,124.65,124.66,124.63,124.65,21500.0,124.65,124.66,124.63,124.65,21500.0
2014-05-22 12:30:00,124.66,124.69,124.6,124.62,50600.0,124.66,124.69,124.6,124.62,50600.0
2014-05-22 12:35:00,124.63,124.65,124.61,124.62,23600.0,124.63,124.65,124.61,124.62,23600.0
2014-05-22 12:40:00,124.62,124.63,124.61,124.62,12100.0,124.62,124.63,124.61,124.62,12100.0
2014-05-22 12:45:00,124.62,124.67,124.59,124.66,20100.0,124.62,124.67,124.59,124.66,20100.0
2014-05-22 12:50:00,124.67,124.68,124.65,124.65,9000.0,124.67,124.68,124.65,124.65,9000.0
2014-05-22 12:55:00,124.66,124.7,124.66,124.69,4300.0,124.66,124.7,124.66,124.69,4300.0
2014-05-22 13:00:00,124.69,124.69,124.65,124.66,15000.0,124.69,124.69,124.65,124.66,15000.0
2014-05-22 13:05:00,124.65,124.66,124.63,124.65,20200.0,124.65,124.66,124.63,124.65,20200.0
2014-05-22 13:10:00,124.64,124.65,124.61,124.63,49100.0,124.64,124.65,124.61,124.63,49100.0
2014-05-22 13:15:00,124.64,124.65,124.62,124.62,3700.0,124.64,124.65,124.62,124.62,3700.0
2014-05-22 13:20:00,124.62,124.67,124.59,124.62,42600.0,124.62,124.67,124.59,124.62,42600.0
2014-05-22 13:25:00,124.62,124.7,124.62,124.7,26300.0,124.62,124.7,124.62,124.7,26300.0
2014-05-22 13:30:00,124.69,124.72,124.68,124.7,30400.0,124.69,124.72,124.68,124.7,30400.0
2014-05-22 13:35:00,124.71,124.71,124.67,124.69,11200.0,124.71,124.71,124.67,124.69,11200.0
2014-05-22 13:40:00,124.69,124.69,124.65,124.65,11300.0,124.69,124.69,124.65,124.65,11300.0
2014-05-22 13:45:00,124.65,124.75,124.65,124.74,15700.0,124.65,124.75,124.65,124.74,15700.0
2014-05-22 13:50:00,124.74,124.74,124.71,124.74,11500.0,124.74,124.74,124.71,124.74,11500.0
2014-05-22 13:55:00,124.74,124.76,124.72,124.75,25600.0,124.74,124.76,124.72,124.75,25600.0
2014-05-22 14:00:00,124.75,124.75,124.67,124.68,21000.0,124.75,124.75,124.67,124.68,21000.0
2014-05-22 14:05:00,124.68,124.74,124.68,124.7,7900.0,124.68,124.74,124.68,124.7,7900.0
2014-05-22 14:10:00,124.71,124.72,124.7,124.7,2700.0,124.71,124.72,124.7,124.7,2700.0
2014-05-22 14:15:00,124.71,124.71,124.69,124.7,5600.0,124.71,124.71,124.69,124.7,5600.0
2014-05-22 14:20:00,124.7,124.7,124.67,124.68,7000.0,124.7,124.7,124.67,124.68,7000.0
2014-05-22 14:25:00,124.68,124.71,124.67,124.68,13700.0,124.68,124.71,124.67,124.68,13700.0
2014-05-22 14:30:00,124.67,124.71,124.66,124.71,5000.0,124.67,124.71,124.66,124.71,5000.0
2014-05-22 14:35:00,124.71,124.75,124.71,124.72,6800.0,124.71,124.75,124.71,124.72,6800.0
2014-05-22 14:40:00,124.71,124.72,124.69,124.7,5800.0,124.71,124.72,124.69,124.7,5800.0
2014-05-22 14:45:00,124.71,124.72,124.71,124.71,2500.0,124.71,124.72,124.71,124.71,2500.0
2014-05-22 14:50:00,124.7,124.71,124.68,124.69,14300.0,124.7,124.71,124.68,124.69,14300.0
2014-05-22 14:55:00,124.7,124.72,124.69,124.69,4100.0,124.7,124.72,124.69,124.69,4100.0
2014-05-22 15:00:00,124.69,124.69,124.64,124.64,15000.0,124.69,124.69,124.64,124.64,15000.0
2014-05-22 15:05:00,124.64,124.64,124.57,124.62,27800.0,124.64,124.64,124.57,124.62,27800.0
2014-05-22 15:10:00,124.62,124.62,124.55,124.6,34900.0,124.62,124.62,124.55,124.6,34900.0
2014-05-22 15:15:00,124.6,124.63,124.59,124.62,11100.0,124.6,124.63,124.59,124.62,11100.0
2014-05-22 15:20:00,124.6,124.6,124.58,124.59,3800.0,124.6,124.6,124.58,124.59,3800.0
2014-05-22 15:25:00,124.6,124.64,124.55,124.55,13000.0,124.6,124.64,124.55,124.55,13000.0
2014-05-22 15:30:00,124.56,124.6,124.54,124.58,36100.0,124.56,124.6,124.54,124.58,36100.0
2014-05-22 15:35:00,124.59,124.63,124.58,124.59,17200.0,124.59,124.63,124.58,124.59,17200.0
2014-05-22 15:40:00,124.59,124.65,124.57,124.64,29700.0,124.59,124.65,124.57,124.64,29700.0
2014-05-22 15:45:00,124.63,124.64,124.6,124.63,22700.0,124.63,124.64,124.6,124.63,22700.0
2014-05-22 15:50:00,124.63,124.7,124.63,124.68,62900.0,124.63,124.7,124.63,124.68,62900.0
2014-05-22 15:55:00,124.68,124.73,124.66,124.67,137900.0,124.68,124.73,124.66,124.67,137900.0
2014-05-23 09:30:00,124.6,124.66,124.55,124.63,99800.0,124.6,124.66,124.55,124.63,99800.0
2014-05-23 09:35:00,124.61,124.65,124.54,124.58,60400.0,124.61,124.65,124.54,124.58,60400.0
2014-05-23 09:40:00,124.58,124.59,124.53,124.57,29700.0,124.58,124.59,124.53,124.57,29700.0
2014-05-23 09:45:00,124.58,124.58,124.5,124.57,23700.0,124.58,124.58,124.5,124.57,23700.0
2014-05-23 09:50:00,124.58,124.6,124.51,124.52,43900.0,124.58,124.6,124.51,124.52,43900.0
2014-05-23 09:55:00,124.53,124.58,124.52,124.55,19800.0,124.53,124.58,124.52,124.55,19800.0
2014-05-23 10:00:00,124.56,124.56,124.42,124.43,104500.0,124.56,124.56,124.42,124.43,104500.0
2014-05-23 10:05:00,124.44,124.5,124.38,124.46,51600.0,124.44,124.5,124.38,124.46,51600.0
2014-05-23 10:10:00,124.46,124.5,124.45,124.5,40200.0,124.46,124.5,124.45,124.5,40200.0
2014-05-23 10:15:00,124.49,124.55,124.49,124.49,44600.0,124.49,124.55,124.49,124.49,44600.0
2014-05-23 10:20:00,124.48,124.52,124.46,124.5,16200.0,124.48,124.52,124.46,124.5,16200.0
2014-05-23 10:25:00,124.5,124.5,124.44,124.48,43900.0,124.5,124.5,124.44,124.48,43900.0
2014-05-23 10:30:00,124.49,124.51,124.48,124.49,17000.0,124.49,124.51,124.48,124.49,17000.0
2014-05-23 10:35:00,124.49,124.54,124.49,124.54,16300.0,124.49,124.54,124.49,124.54,16300.0
2014-05-23 10:40:00,124.53,124.54,124.49,124.52,15600.0,124.53,124.54,124.49,124.52,15600.0
2014-05-23 10:45:00,124.53,124.55,124.5,124.51,15200.0,124.53,124.55,124.5,124.51,15200.0
2014-05-23 10:50:00,124.52,124.52,124.51,124.51,7300.0,124.52,124.52,124.51,124.51,7300.0
2014-05-23 10:55:00,124.52,124.59,124.52,124.58,17800.0,124.52,124.59,124.52,124.58,17800.0
2014-05-23 11:00:00,124.59,124.6,124.56,124.59,23400.0,124.59,124.6,124.56,124.59,23400.0
2014-05-23 11:05:00,124.58,124.58,124.46,124.46,14900.0,124.58,124.58,124.46,124.46,14900.0
2014-05-23 11:10:00,124.47,124.5,124.46,124.46,7200.0,124.47,124.5,124.46,124.46,7200.0
2014-05-23 11:15:00,124.46,124.49,124.46,124.47,17800.0,124.46,124.49,124.46,124.47,17800.0
2014-05-23 11:20:00,124.48,124.5,124.47,124.49,5500.0,124.48,124.5,124.47,124.49,5500.0
2014-05-23 11:25:00,124.49,124.51,124.49,124.49,5500.0,124.49,124.51,124.49,124.49,5500.0
2014-05-23 11:30:00,124.49,124.49,124.44,124.45,21300.0,124.49,124.49,124.44,124.45,21300.0
2014-05-23 11:35:00,124.46,124.46,124.39,124.4,35600.0,124.46,124.46,124.39,124.4,35600.0
2014-05-23 11:40:00,124.41,124.45,124.4,124.42,22500.0,124.41,124.45,124.4,124.42,22500.0
2014-05-23 11:45:00,124.41,124.42,124.39,124.41,14900.0,124.41,124.42,124.39,124.41,14900.0
2014-05-23 11:50:00,124.41,124.47,124.4,124.42,24800.0,124.41,124.47,124.4,124.42,24800.0
2014-05-23 11:55:00,124.44,124.46,124.4,124.45,9900.0,124.44,124.46,124.4,124.45,9900.0
2014-05-23 12:00:00,124.44,124.44,124.38,124.4,23100.0,124.44,124.44,124.38,124.4,23100.0
2014-05-23 12:05:00,124.4,124.42,124.37,124.41,18300.0,124.4,124.42,124.37,124.41,18300.0
2014-05-23 12:10:00,124.42,124.43,124.41,124.42,2200.0,124.42,124.43,124.41,124.42,2200.0
2014-05-23 12:15:00,124.41,124.42,124.37,124.4,17900.0,124.41,124.42,124.37,124.4,17900.0
2014-05-23 12:20:00,124.4,124.41,124.33,124.35,26800.0,124.4,124.41,124.33,124.35,26800.0
2014-05-23 12:25:00,124.36,124.36,124.26,124.26,38000.0,124.36,124.36,124.26,124.26,38000.0
2014-05-23 12:30:00,124.25,124.28,124.19,124.27,64300.0,124.25,124.28,124.19,124.27,64300.0
2014-05-23 12:35:00,124.25,124.3,124.24,124.3,40700.0,124.25,124.3,124.24,124.3,40700.0
2014-05-23 12:40:00,124.3,124.31,124.26,124.28,13300.0,124.3,124.31,124.26,124.28,13300.0
2014-05-23 12:45:00,124.28,124.3,124.26,124.27,22900.0,124.28,124.3,124.26,124.27,22900.0
2014-05-23 12:50:00,124.28,124.3,124.27,124.3,14400.0,124.28,124.3,124.27,124.3,14400.0
2014-05-23 12:55:00,124.3,124.36,124.3,124.34,25700.0,124.3,124.36,124.3,124.34,25700.0
2014-05-23 13:00:00,124.35,124.35,124.33,124.34,8200.0,124.35,124.35,124.33,124.34,8200.0
2014-05-23 13:05:00,124.33,124.36,124.32,124.35,11600.0,124.33,124.36,124.32,124.35,11600.0
2014-05-23 13:10:00,124.35,124.38,124.33,124.37,10300.0,124.35,124.38,124.33,124.37,10300.0
2014-05-23 13:15:00,124.36,124.39,124.34,124.38,29600.0,124.36,124.39,124.34,124.38,29600.0
2014-05-23 13:20:00,124.38,124.38,124.34,124.35,22000.0,124.38,124.38,124.34,124.35,22000.0
2014-05-23 13:25:00,124.36,124.39,124.34,124.37,23500.0,124.36,124.39,124.34,124.37,23500.0
2014-05-23 13:30:00,124.38,124.38,124.32,124.33,21600.0,124.38,124.38,124.32,124.33,21600.0
2014-05-23 13:35:00,124.34,124.36,124.32,124.35,9300.0,124.34,124.36,124.32,124.35,9300.0
2014-05-23 13:40:00,124.35,124.36,124.34,124.34,6800.0,124.35,124.36,124.34,124.34,6800.0
2014-05-23 13:45:00,124.34,124.37,124.34,124.37,2800.0,124.34,124.37,124.34,124.37,2800.0
2014-05-23 13:50:00,124.36,124.37,124.36,124.37,4600.0,124.36,124.37,124.36,124.37,4600.0
2014-05-23 13:55:00,124.38,124.42,124.38,124.42,11800.0,124.38,124.42,124.38,124.42,11800.0
2014-05-23 14:00:00,124.43,124.44,124.41,124.41,14500.0,124.43,124.44,124.41,124.41,14500.0
2014-05-23 14:05:00,124.42,124.44,124.41,124.43,7600.0,124.42,124.44,124.41,124.43,7600.0
2014-05-23 14:10:00,124.44,124.46,124.43,124.44,14600.0,124.44,124.46,124.43,124.44,14600.0
2014-05-23 14:15:00,124.45,124.46,124.45,124.45,4400.0,124.45,124.46,124.45,124.45,4400.0
2014-05-23 14:20:00,124.45,124.51,124.44,124.51,28900.0,124.45,124.51,124.44,124.51,28900.0
2014-05-23 14:25:00,124.5,124.5,124.46,124.47,19600.0,124.5,124.5,124.46,124.47,19600.0
2014-05-23 14:30:00,124.47,124.48,124.45,124.47,7800.0,124.47,124.48,124.45,124.47,7800.0
2014-05-23 14:35:00,124.47,124.48,124.46,124.46,6800.0,124.47,124.48,124.46,124.46,6800.0
2014-05-23 14:40:00,124.45,124.46,124.45,124.46,7800.0,124.45,124.46,124.45,124.46,7800.0
2014-05-23 14:45:00,124.46,124.47,124.45,124.47,12500.0,124.46,124.47,124.45,124.47,12500.0
2014-05-23 14:50:00,124.46,124.47,124.46,124.47,7200.0,124.46,124.47,124.46,124.47,7200.0
2014-05-23 14:55:00,124.47,124.49,124.46,124.49,2100.0,124.47,124.49,124.46,124.49,2100.0
2014-05-23 15:00:00,124.49,124.51,124.48,124.49,37900.0,124.49,124.51,124.48,124.49,37900.0
2014-05-23 15:05:00,124.5,124.53,124.5,124.51,16700.0,124.5,124.53,124.5,124.51,16700.0
2014-05-23 15:10:00,124.51,124.51,124.48,124.48,21800.0,124.51,124.51,124.48,124.48,21800.0
2014-05-23 15:15:00,124.48,124.49,124.46,124.47,16000.0,124.48,124.49,124.46,124.47,16000.0
2014-05-23 15:20:00,124.47,124.48,124.46,124.47,6000.0,124.47,124.48,124.46,124.47,6000.0
2014-05-23 15:25:00,124.46,124.47,124.44,124.44,8800.0,124.46,124.47,124.44,124.44,8800.0
2014-05-23 15:30:00,124.44,124.52,124.44,124.49,85400.0,124.44,124.52,124.44,124.49,85400.0
2014-05-23 15:35:00,124.48,124.52,124.47,124.51,19900.0,124.48,124.52,124.47,124.51,19900.0
2014-05-23 15:40:00,124.5,124.52,124.48,124.49,45700.0,124.5,124.52,124.48,124.49,45700.0
2014-05-23 15:45:00,124.49,124.5,124.48,124.5,28300.0,124.49,124.5,124.48,124.5,28300.0
2014-05-23 15:50:00,124.51,124.52,124.48,124.48,39700.0,124.51,124.52,124.48,124.48,39700.0
2014-05-23 15:55:00,124.48,124.51,124.48,124.5,79600.0,124.48,124.51,124.48,124.5,79600.0
2014-05-27 09:30:00,122.98,123.07,122.96,123.06,291800.0,122.98,123.07,122.96,123.06,291800.0
2014-05-27 09:35:00,123.02,123.05,122.97,122.98,187800.0,123.02,123.05,122.97,122.98,187800.0
2014-05-27 09:40:00,122.97,122.98,122.85,122.9,276000.0,122.97,122.98,122.85,122.9,276000.0
2014-05-27 09:45:00,122.88,122.9,122.8,122.85,212700.0,122.88,122.9,122.8,122.85,212700.0
2014-05-27 09:50:00,122.85,122.87,122.74,122.79,174000.0,122.85,122.87,122.74,122.79,174000.0
2014-05-27 09:55:00,122.78,122.82,122.77,122.79,145900.0,122.78,122.82,122.77,122.79,145900.0
2014-05-27 10:00:00,122.78,122.85,122.77,122.83,148000.0,122.78,122.85,122.77,122.83,148000.0
2014-05-27 10:05:00,122.83,122.87,122.81,122.82,82100.0,122.83,122.87,122.81,122.82,82100.0
2014-05-27 10:10:00,122.82,122.84,122.69,122.79,147400.0,122.82,122.84,122.69,122.79,147400.0
2014-05-27 10:15:00,122.77,122.78,122.6,122.72,264900.0,122.77,122.78,122.6,122.72,264900.0
2014-05-27 10:20:00,122.72,122.73,122.36,122.49,463500.0,122.72,122.73,122.36,122.49,463500.0
2014-05-27 10:25:00,122.47,122.51,122.38,122.45,245800.0,122.47,122.51,122.38,122.45,245800.0
2014-05-27 10:30:00,122.44,122.44,122.16,122.3,536000.0,122.44,122.44,122.16,122.3,536000.0
2014-05-27 10:35:00,122.28,122.29,121.89,122.05,601900.0,122.28,122.29,121.89,122.05,601900.0
2014-05-27 10:40:00,122.04,122.24,122.03,122.15,185700.0,122.04,122.24,122.03,122.15,185700.0
2014-05-27 10:45:00,122.15,122.15,121.9,122.01,293600.0,122.15,122.15,121.9,122.01,293600.0
2014-05-27 10:50:00,122.0,122.1,121.99,122.08,178300.0,122.0,122.1,121.99,122.08,178300.0
2014-05-27 10:55:00,122.08,122.23,122.08,122.16,164100.0,122.08,122.23,122.08,122.16,164100.0
2014-05-27 11:00:00,122.17,122.27,122.17,122.23,75700.0,122.17,122.27,122.17,122.23,75700.0
2014-05-27 11:05:00,122.24,122.27,122.17,122.17,90900.0,122.24,122.27,122.17,122.17,90900.0
2014-05-27 11:10:00,122.16,122.16,122.08,122.14,90300.0,122.16,122.16,122.08,122.14,90300.0
2014-05-27 11:15:00,122.14,122.19,122.09,122.16,128000.0,122.14,122.19,122.09,122.16,128000.0
2014-05-27 11:20:00,122.16,122.17,122.1,122.11,60200.0,122.16,122.17,122.1,122.11,60200.0
2014-05-27 11:25:00,122.1,122.18,122.1,122.18,187400.0,122.1,122.18,122.1,122.18,187400.0
2014-05-27 11:30:00,122.17,122.2,122.12,122.13,107200.0,122.17,122.2,122.12,122.13,107200.0
2014-05-27 11:35:00,122.13,122.15,122.07,122.1,68500.0,122.13,122.15,122.07,122.1,68500.0
2014-05-27 11:40:00,122.1,122.15,122.09,122.13,93700.0,122.1,122.15,122.09,122.13,93700.0
2014-05-27 11:45:00,122.14,122.14,122.06,122.08,63500.0,122.14,122.14,122.06,122.08,63500.0
2014-05-27 11:50:00,122.07,122.17,122.06,122.14,100700.0,122.07,122.17,122.06,122.14,100700.0
2014-05-27 11:55:00,122.15,122.17,122.1,122.1,72200.0,122.15,122.17,122.1,122.1,72200.0
2014-05-27 12:00:00,122.1,122.11,122.05,122.08,63400.0,122.1,122.11,122.05,122.08,63400.0
2014-05-27 12:05:00,122.07,122.1,122.05,122.06,15500.0,122.07,122.1,122.05,122.06,15500.0
2014-05-27 12:10:00,122.06,122.06,121.96,122.0,90200.0,122.06,122.06,121.96,122.0,90200.0
2014-05-27 12:15:00,122.0,122.02,121.87,122.02,171200.0,122.0,122.02,121.87,122.02,171200.0
2014-05-27 12:20:00,122.0,122.03,121.97,122.03,48500.0,122.0,122.03,121.97,122.03,48500.0
2014-05-27 12:25:00,122.03,122.05,121.96,121.97,27100.0,122.03,122.05,121.96,121.97,27100.0
2014-05-27 12:30:00,121.97,122.02,121.96,121.97,26700.0,121.97,122.02,121.96,121.97,26700.0
2014-05-27 12:35:00,121.96,122.02,121.96,121.98,71300.0,121.96,122.02,121.96,121.98,71300.0
2014-05-27 12:40:00,121.98,121.98,121.93,121.93,29700.0,121.98,121.98,121.93,121.93,29700.0
2014-05-27 12:45:00,121.94,121.96,121.88,121.92,98300.0,121.94,121.96,121.88,121.92,98300.0
2014-05-27 12:50:00,121.93,121.94,121.82,121.86,146300.0,121.93,121.94,121.82,121.86,146300.0
2014-05-27 12:55:00,121.87,121.9,121.86,121.87,95800.0,121.87,121.9,121.86,121.87,95800.0
2014-05-27 13:00:00,121.86,121.86,121.75,121.79,145200.0,121.86,121.86,121.75,121.79,145200.0
2014-05-27 13:05:00,121.79,121.82,121.78,121.8,60100.0,121.79,121.82,121.78,121.8,60100.0
2014-05-27 13:10:00,121.8,121.82,121.77,121.8,45500.0,121.8,121.82,121.77,121.8,45500.0
2014-05-27 13:15:00,121.8,121.82,121.75,121.81,49100.0,121.8,121.82,121.75,121.81,49100.0
2014-05-27 13:20:00,121.81,121.95,121.81,121.9,80700.0,121.81,121.95,121.81,121.9,80700.0
2014-05-27 13:25:00,121.9,121.97,121.84,121.85,60000.0,121.9,121.97,121.84,121.85,60000.0
2014-05-27 13:30:00,121.85,121.99,121.85,121.96,70100.0,121.85,121.99,121.85,121.96,70100.0
2014-05-27 13:35:00,121.97,121.97,121.93,121.95,19600.0,121.97,121.97,121.93,121.95,19600.0
2014-05-27 13:40:00,121.96,121.96,121.9,121.92,12300.0,121.96,121.96,121.9,121.92,12300.0
2014-05-27 13:45:00,121.93,121.95,121.92,121.94,13600.0,121.93,121.95,121.92,121.94,13600.0
2014-05-27 13:50:00,121.95,121.97,121.93,121.93,75700.0,121.95,121.97,121.93,121.93,75700.0
2014-05-27 13:55:00,121.94,122.0,121.91,121.99,96700.0,121.94,122.0,121.91,121.99,96700.0
2014-05-27 14:00:00,122.0,122.02,121.98,122.01,38300.0,122.0,122.02,121.98,122.01,38300.0
2014-05-27 14:05:00,122.0,122.0,121.93,121.94,47100.0,122.0,122.0,121.93,121.94,47100.0
2014-05-27 14:10:00,121.93,121.97,121.93,121.97,26700.0,121.93,121.97,121.93,121.97,26700.0
2014-05-27 14:15:00,121.96,122.02,121.93,121.97,22200.0,121.96,122.02,121.93,121.97,22200.0
2014-05-27 14:20:00,121.98,121.99,121.93,121.93,17000.0,121.98,121.99,121.93,121.93,17000.0
2014-05-27 14:25:00,121.94,121.99,121.93,121.97,26700.0,121.94,121.99,121.93,121.97,26700.0
2014-05-27 14:30:00,121.96,122.02,121.96,122.01,37000.0,121.96,122.02,121.96,122.01,37000.0
2014-05-27 14:35:00,122.0,122.04,121.99,122.01,57200.0,122.0,122.04,121.99,122.01,57200.0
2014-05-27 14:40:00,122.02,122.06,122.01,122.05,31100.0,122.02,122.06,122.01,122.05,31100.0
2014-05-27 14:45:00,122.06,122.07,122.03,122.05,55500.0,122.06,122.07,122.03,122.05,55500.0
2014-05-27 14:50:00,122.05,122.05,121.97,121.99,64800.0,122.05,122.05,121.97,121.99,64800.0
2014-05-27 14:55:00,122.0,122.01,121.96,121.99,68800.0,122.0,122.01,121.96,121.99,68800.0
2014-05-27 15:00:00,121.99,122.02,121.98,122.01,47000.0,121.99,122.02,121.98,122.01,47000.0
2014-05-27 15:05:00,122.01,122.02,121.99,121.99,47800.0,122.01,122.02,121.99,121.99,47800.0
2014-05-27 15:10:00,122.0,122.0,121.98,121.99,37800.0,122.0,122.0,121.98,121.99,37800.0
2014-05-27 15:15:00,121.99,122.0,121.98,122.0,22800.0,121.99,122.0,121.98,122.0,22800.0
2014-05-27 15:20:00,122.0,122.02,122.0,122.02,36000.0,122.0,122.02,122.0,122.02,36000.0
2014-05-27 15:25:00,122.02,122.03,122.01,122.01,73100.0,122.02,122.03,122.01,122.01,73100.0
2014-05-27 15:30:00,122.02,122.07,122.01,122.06,130800.0,122.02,122.07,122.01,122.06,130800.0
2014-05-27 15:35:00,122.06,122.11,122.05,122.08,152100.0,122.06,122.11,122.05,122.08,152100.0
2014-05-27 15:40:00,122.08,122.09,122.06,122.07,99500.0,122.08,122.09,122.06,122.07,99500.0
2014-05-27 15:45:00,122.07,122.08,121.94,121.96,210200.0,122.07,122.08,121.94,121.96,210200.0
2014-05-27 15:50:00,121.96,121.98,121.87,121.89,328200.0,121.96,121.98,121.87,121.89,328200.0
2014-05-27 15:55:00,121.89,121.91,121.84,121.86,594700.0,121.89,121.91,121.84,121.86,594700.0
2014-05-28 09:30:00,121.47,121.61,121.42,121.6,240900.0,121.47,121.61,121.42,121.6,240900.0
2014-05-28 09:35:00,121.61,121.65,121.57,121.63,127900.0,121.61,121.65,121.57,121.63,127900.0
2014-05-28 09:40:00,121.63,121.63,121.35,121.52,262700.0,121.63,121.63,121.35,121.52,262700.0
2014-05-28 09:45:00,121.5,121.58,121.5,121.55,104300.0,121.5,121.58,121.5,121.55,104300.0
2014-05-28 09:50:00,121.56,121.59,121.53,121.57,70700.0,121.56,121.59,121.53,121.57,70700.0
2014-05-28 09:55:00,121.57,121.7,121.57,121.61,109300.0,121.57,121.7,121.57,121.61,109300.0
2014-05-28 10:00:00,121.61,121.68,121.6,121.65,86100.0,121.61,121.68,121.6,121.65,86100.0
2014-05-28 10:05:00,121.65,121.66,121.57,121.63,102900.0,121.65,121.66,121.57,121.63,102900.0
2014-05-28 10:10:00,121.63,121.65,121.49,121.51,77600.0,121.63,121.65,121.49,121.51,77600.0
2014-05-28 10:15:00,121.51,121.54,121.44,121.45,98300.0,121.51,121.54,121.44,121.45,98300.0
2014-05-28 10:20:00,121.46,121.51,121.42,121.46,52900.0,121.46,121.51,121.42,121.46,52900.0
2014-05-28 10:25:00,121.46,121.52,121.43,121.51,91900.0,121.46,121.52,121.43,121.51,91900.0
2014-05-28 10:30:00,121.51,121.56,121.49,121.5,50800.0,121.51,121.56,121.49,121.5,50800.0
2014-05-28 10:35:00,121.49,121.49,121.46,121.47,37400.0,121.49,121.49,121.46,121.47,37400.0
2014-05-28 10:40:00,121.47,121.51,121.37,121.41,65700.0,121.47,121.51,121.37,121.41,65700.0
2014-05-28 10:45:00,121.41,121.41,121.05,121.21,449700.0,121.41,121.41,121.05,121.21,449700.0
2014-05-28 10:50:00,121.21,121.25,121.12,121.21,185400.0,121.21,121.25,121.12,121.21,185400.0
2014-05-28 10:55:00,121.19,121.2,121.12,121.16,108700.0,121.19,121.2,121.12,121.16,108700.0
2014-05-28 11:00:00,121.15,121.19,121.03,121.03,170700.0,121.15,121.19,121.03,121.03,170700.0
2014-05-28 11:05:00,121.02,121.05,120.92,120.95,256200.0,121.02,121.05,120.92,120.95,256200.0
2014-05-28 11:10:00,120.95,121.06,120.94,121.04,100400.0,120.95,121.06,120.94,121.04,100400.0
2014-05-28 11:15:00,121.04,121.11,121.02,121.1,114400.0,121.04,121.11,121.02,121.1,114400.0
2014-05-28 11:20:00,121.1,121.14,121.1,121.12,130900.0,121.1,121.14,121.1,121.12,130900.0
2014-05-28 11:25:00,121.13,121.13,121.07,121.08,174300.0,121.13,121.13,121.07,121.08,174300.0
2014-05-28 11:30:00,121.08,121.1,121.07,121.07,42200.0,121.08,121.1,121.07,121.07,42200.0
2014-05-28 11:35:00,121.07,121.11,121.07,121.08,125900.0,121.07,121.11,121.07,121.08,125900.0
2014-05-28 11:40:00,121.08,121.14,121.07,121.13,165900.0,121.08,121.14,121.07,121.13,165900.0
2014-05-28 11:45:00,121.12,121.18,121.1,121.16,55700.0,121.12,121.18,121.1,121.16,55700.0
2014-05-28 11:50:00,121.16,121.18,121.11,121.11,52500.0,121.16,121.18,121.11,121.11,52500.0
2014-05-28 11:55:00,121.12,121.19,121.12,121.16,24700.0,121.12,121.19,121.12,121.16,24700.0
2014-05-28 12:00:00,121.16,121.17,121.12,121.15,80800.0,121.16,121.17,121.12,121.15,80800.0
2014-05-28 12:05:00,121.14,121.19,121.14,121.19,88100.0,121.14,121.19,121.14,121.19,88100.0
2014-05-28 12:10:00,121.19,121.25,121.19,121.22,121700.0,121.19,121.25,121.19,121.22,121700.0
2014-05-28 12:15:00,121.21,121.23,121.2,121.21,53500.0,121.21,121.23,121.2,121.21,53500.0
2014-05-28 12:20:00,121.21,121.27,121.21,121.26,22400.0,121.21,121.27,121.21,121.26,22400.0
2014-05-28 12:25:00,121.27,121.28,121.22,121.24,68600.0,121.27,121.28,121.22,121.24,68600.0
2014-05-28 12:30:00,121.24,121.25,121.23,121.23,28700.0,121.24,121.25,121.23,121.23,28700.0
2014-05-28 12:35:00,121.22,121.22,121.18,121.18,48100.0,121.22,121.22,121.18,121.18,48100.0
2014-05-28 12:40:00,121.18,121.21,121.17,121.19,34400.0,121.18,121.21,121.17,121.19,34400.0
2014-05-28 12:45:00,121.2,121.23,121.18,121.22,16500.0,121.2,121.23,121.18,121.22,16500.0
2014-05-28 12:50:00,121.23,121.27,121.23,121.24,25600.0,121.23,121.27,121.23,121.24,25600.0
2014-05-28 12:55:00,121.23,121.23,121.18,121.19,26800.0,121.23,121.23,121.18,121.19,26800.0
2014-05-28 13:00:00,121.19,121.24,121.19,121.23,15700.0,121.19,121.24,121.19,121.23,15700.0
2014-05-28 13:05:00,121.23,121.33,121.2,121.32,21400.0,121.23,121.33,121.2,121.32,21400.0
2014-05-28 13:10:00,121.33,121.34,121.29,121.3,24500.0,121.33,121.34,121.29,121.3,24500.0
2014-05-28 13:15:00,121.29,121.34,121.29,121.32,43200.0,121.29,121.34,121.29,121.32,43200.0
2014-05-28 13:20:00,121.31,121.32,121.3,121.31,25200.0,121.31,121.32,121.3,121.31,25200.0
2014-05-28 13:25:00,121.3,121.32,121.27,121.27,37800.0,121.3,121.32,121.27,121.27,37800.0
2014-05-28 13:30:00,121.27,121.32,121.27,121.28,23900.0,121.27,121.32,121.27,121.28,23900.0
2014-05-28 13:35:00,121.28,121.28,121.23,121.26,52900.0,121.28,121.28,121.23,121.26,52900.0
2014-05-28 13:40:00,121.25,121.3,121.24,121.26,23400.0,121.25,121.3,121.24,121.26,23400.0
2014-05-28 13:45:00,121.27,121.3,121.26,121.29,12600.0,121.27,121.3,121.26,121.29,12600.0
2014-05-28 13:50:00,121.29,121.31,121.28,121.3,23100.0,121.29,121.31,121.28,121.3,23100.0
2014-05-28 13:55:00,121.3,121.3,121.28,121.29,20500.0,121.3,121.3,121.28,121.29,20500.0
2014-05-28 14:00:00,121.29,121.32,121.29,121.32,12200.0,121.29,121.32,121.29,121.32,12200.0
2014-05-28 14:05:00,121.32,121.32,121.28,121.3,40600.0,121.32,121.32,121.28,121.3,40600.0
2014-05-28 14:10:00,121.29,121.3,121.27,121.27,40200.0,121.29,121.3,121.27,121.27,40200.0
2014-05-28 14:15:00,121.27,121.28,121.24,121.26,36800.0,121.27,121.28,121.24,121.26,36800.0
2014-05-28 14:20:00,121.26,121.26,121.24,121.24,5900.0,121.26,121.26,121.24,121.24,5900.0
2014-05-28 14:25:00,121.24,121.25,121.22,121.24,23600.0,121.24,121.25,121.22,121.24,23600.0
2014-05-28 14:30:00,121.23,121.24,121.21,121.23,24600.0,121.23,121.24,121.21,121.23,24600.0
2014-05-28 14:35:00,121.23,121.23,121.18,121.19,23200.0,121.23,121.23,121.18,121.19,23200.0
2014-05-28 14:40:00,121.19,121.21,121.19,121.21,23600.0,121.19,121.21,121.19,121.21,23600.0
2014-05-28 14:45:00,121.19,121.21,121.12,121.13,95900.0,121.19,121.21,121.12,121.13,95900.0
2014-05-28 14:50:00,121.13,121.14,121.11,121.13,37300.0,121.13,121.14,121.11,121.13,37300.0
2014-05-28 14:55:00,121.13,121.17,121.13,121.16,11700.0,121.13,121.17,121.13,121.16,11700.0
2014-05-28 15:00:00,121.17,121.19,121.16,121.18,23500.0,121.17,121.19,121.16,121.18,23500.0
2014-05-28 15:05:00,121.18,121.19,121.18,121.19,10400.0,121.18,121.19,121.18,121.19,10400.0
2014-05-28 15:10:00,121.19,121.19,121.16,121.17,17300.0,121.19,121.19,121.16,121.17,17300.0
2014-05-28 15:15:00,121.17,121.19,121.15,121.15,43400.0,121.17,121.19,121.15,121.15,43400.0
2014-05-28 15:20:00,121.15,121.16,121.12,121.13,27900.0,121.15,121.16,121.12,121.13,27900.0
2014-05-28 15:25:00,121.13,121.14,121.11,121.14,16500.0,121.13,121.14,121.11,121.14,16500.0
2014-05-28 15:30:00,121.13,121.14,121.12,121.14,23300.0,121.13,121.14,121.12,121.14,23300.0
2014-05-28 15:35:00,121.14,121.16,121.13,121.16,27100.0,121.14,121.16,121.13,121.16,27100.0
2014-05-28 15:40:00,121.16,121.18,121.15,121.18,79600.0,121.16,121.18,121.15,121.18,79600.0
2014-05-28 15:45:00,121.18,121.18,121.14,121.14,130800.0,121.18,121.18,121.14,121.14,130800.0
2014-05-28 15:50:00,121.15,121.16,121.13,121.16,81900.0,121.15,121.16,121.13,121.16,81900.0
2014-05-28 15:55:00,121.16,121.22,121.15,121.2,272200.0,121.16,121.22,121.15,121.2,272200.0
2014-05-29 09:30:00,120.78,120.93,120.77,120.85,251500.0,120.78,120.93,120.77,120.85,251500.0
2014-05-29 09:35:00,120.84,120.91,120.83,120.86,116900.0,120.84,120.91,120.83,120.86,116900.0
2014-05-29 09:40:00,120.85,120.9,120.83,120.9,54600.0,120.85,120.9,120.83,120.9,54600.0
2014-05-29 09:45:00,120.89,121.06,120.87,120.99,147400.0,120.89,121.06,120.87,120.99,147400.0
2014-05-29 09:50:00,120.98,120.99,120.86,120.89,97800.0,120.98,120.99,120.86,120.89,97800.0
2014-05-29 09:55:00,120.9,120.91,120.85,120.87,73100.0,120.9,120.91,120.85,120.87,73100.0
2014-05-29 10:00:00,120.88,120.93,120.85,120.87,115000.0,120.88,120.93,120.85,120.87,115000.0
2014-05-29 10:05:00,120.87,120.87,120.8,120.84,66500.0,120.87,120.87,120.8,120.84,66500.0
2014-05-29 10:10:00,120.84,120.85,120.78,120.8,38800.0,120.84,120.85,120.78,120.8,38800.0
2014-05-29 10:15:00,120.8,120.88,120.79,120.85,52600.0,120.8,120.88,120.79,120.85,52600.0
2014-05-29 10:20:00,120.86,120.9,120.86,120.87,64100.0,120.86,120.9,120.86,120.87,64100.0
2014-05-29 10:25:00,120.88,120.89,120.82,120.83,51500.0,120.88,120.89,120.82,120.83,51500.0
2014-05-29 10:30:00,120.83,120.89,120.83,120.88,23100.0,120.83,120.89,120.83,120.88,23100.0
2014-05-29 10:35:00,120.88,121.02,120.88,121.01,97200.0,120.88,121.02,120.88,121.01,97200.0
2014-05-29 10:40:00,121.01,121.01,120.91,120.98,52800.0,121.01,121.01,120.91,120.98,52800.0
2014-05-29 10:45:00,120.97,120.99,120.91,120.93,61500.0,120.97,120.99,120.91,120.93,61500.0
2014-05-29 10:50:00,120.92,120.97,120.9,120.95,53700.0,120.92,120.97,120.9,120.95,53700.0
2014-05-29 10:55:00,120.95,120.99,120.93,120.98,46900.0,120.95,120.99,120.93,120.98,46900.0
2014-05-29 11:00:00,120.99,121.32,120.99,121.29,422900.0,120.99,121.32,120.99,121.29,422900.0
2014-05-29 11:05:00,121.3,121.46,121.16,121.18,362300.0,121.3,121.46,121.16,121.18,362300.0
2014-05-29 11:10:00,121.17,121.21,121.12,121.2,110800.0,121.17,121.21,121.12,121.2,110800.0
2014-05-29 11:15:00,121.2,121.23,121.11,121.18,103200.0,121.2,121.23,121.11,121.18,103200.0
2014-05-29 11:20:00,121.18,121.18,121.13,121.13,16900.0,121.18,121.18,121.13,121.13,16900.0
2014-05-29 11:25:00,121.13,121.17,121.08,121.14,113900.0,121.13,121.17,121.08,121.14,113900.0
2014-05-29 11:30:00,121.14,121.14,120.96,121.02,258800.0,121.14,121.14,120.96,121.02,258800.0
2014-05-29 11:35:00,121.02,121.05,120.92,120.97,94300.0,121.02,121.05,120.92,120.97,94300.0
2014-05-29 11:40:00,120.96,121.06,120.95,121.03,126700.0,120.96,121.06,120.95,121.03,126700.0
2014-05-29 11:45:00,121.02,121.02,120.98,121.02,16600.0,121.02,121.02,120.98,121.02,16600.0
2014-05-29 11:50:00,121.01,121.05,120.95,120.96,36900.0,121.01,121.05,120.95,120.96,36900.0
2014-05-29 11:55:00,120.97,121.0,120.96,120.99,21900.0,120.97,121.0,120.96,120.99,21900.0
2014-05-29 12:00:00,120.98,120.99,120.85,120.94,123400.0,120.98,120.99,120.85,120.94,123400.0
2014-05-29 12:05:00,120.93,120.98,120.91,120.95,44000.0,120.93,120.98,120.91,120.95,44000.0
2014-05-29 12:10:00,120.94,120.97,120.93,120.94,48300.0,120.94,120.97,120.93,120.94,48300.0
2014-05-29 12:15:00,120.92,120.97,120.9,120.97,29800.0,120.92,120.97,120.9,120.97,29800.0
2014-05-29 12:20:00,120.96,121.01,120.96,120.97,42800.0,120.96,121.01,120.96,120.97,42800.0
2014-05-29 12:25:00,120.96,120.97,120.92,120.96,66400.0,120.96,120.97,120.92,120.96,66400.0
2014-05-29 12:30:00,120.97,121.03,120.94,121.01,82300.0,120.97,121.03,120.94,121.01,82300.0
2014-05-29 12:35:00,121.0,121.03,120.97,121.03,27600.0,121.0,121.03,120.97,121.03,27600.0
2014-05-29 12:40:00,121.02,121.03,121.01,121.01,9600.0,121.02,121.03,121.01,121.01,9600.0
2014-05-29 12:45:00,121.01,121.01,120.94,120.96,59400.0,121.01,121.01,120.94,120.96,59400.0
2014-05-29 12:50:00,120.95,120.95,120.91,120.91,17400.0,120.95,120.95,120.91,120.91,17400.0
2014-05-29 12:55:00,120.92,120.95,120.92,120.93,11100.0,120.92,120.95,120.92,120.93,11100.0
2014-05-29 13:00:00,120.94,120.95,120.87,120.92,14900.0,120.94,120.95,120.87,120.92,14900.0
2014-05-29 13:05:00,120.9,120.94,120.88,120.92,36100.0,120.9,120.94,120.88,120.92,36100.0
2014-05-29 13:10:00,120.93,121.0,120.93,120.97,35900.0,120.93,121.0,120.93,120.97,35900.0
2014-05-29 13:15:00,120.98,120.99,120.94,120.95,29200.0,120.98,120.99,120.94,120.95,29200.0
2014-05-29 13:20:00,120.95,121.0,120.94,120.98,33800.0,120.95,121.0,120.94,120.98,33800.0
2014-05-29 13:25:00,120.99,121.06,120.98,121.05,26300.0,120.99,121.06,120.98,121.05,26300.0
2014-05-29 13:30:00,121.04,121.06,120.94,120.94,14300.0,121.04,121.06,120.94,120.94,14300.0
2014-05-29 13:35:00,120.94,120.97,120.92,120.92,9400.0,120.94,120.97,120.92,120.92,9400.0
2014-05-29 13:40:00,120.94,120.98,120.94,120.95,11300.0,120.94,120.98,120.94,120.95,11300.0
2014-05-29 13:45:00,120.96,120.99,120.95,120.97,53100.0,120.96,120.99,120.95,120.97,53100.0
2014-05-29 13:50:00,120.98,120.98,120.92,120.93,27300.0,120.98,120.98,120.92,120.93,27300.0
2014-05-29 13:55:00,120.92,120.95,120.9,120.91,32600.0,120.92,120.95,120.9,120.91,32600.0
2014-05-29 14:00:00,120.91,120.95,120.91,120.93,29400.0,120.91,120.95,120.91,120.93,29400.0
2014-05-29 14:05:00,120.92,120.96,120.92,120.94,13800.0,120.92,120.96,120.92,120.94,13800.0
2014-05-29 14:10:00,120.94,120.99,120.94,120.97,22000.0,120.94,120.99,120.94,120.97,22000.0
2014-05-29 14:15:00,120.96,120.96,120.93,120.94,16300.0,120.96,120.96,120.93,120.94,16300.0
2014-05-29 14:20:00,120.94,120.95,120.92,120.94,10100.0,120.94,120.95,120.92,120.94,10100.0
2014-05-29 14:25:00,120.93,120.97,120.93,120.96,10000.0,120.93,120.97,120.93,120.96,10000.0
2014-05-29 14:30:00,120.95,120.95,120.93,120.94,9200.0,120.95,120.95,120.93,120.94,9200.0
2014-05-29 14:35:00,120.93,120.93,120.9,120.91,22800.0,120.93,120.93,120.9,120.91,22800.0
2014-05-29 14:40:00,120.91,120.92,120.88,120.9,51900.0,120.91,120.92,120.88,120.9,51900.0
2014-05-29 14:45:00,120.9,120.91,120.86,120.87,43600.0,120.9,120.91,120.86,120.87,43600.0
2014-05-29 14:50:00,120.88,120.92,120.85,120.85,23700.0,120.88,120.92,120.85,120.85,23700.0
2014-05-29 14:55:00,120.86,120.9,120.85,120.9,54300.0,120.86,120.9,120.85,120.9,54300.0
2014-05-29 15:00:00,120.88,120.89,120.86,120.88,15000.0,120.88,120.89,120.86,120.88,15000.0
2014-05-29 15:05:00,120.87,120.9,120.86,120.88,18700.0,120.87,120.9,120.86,120.88,18700.0
2014-05-29 15:10:00,120.87,120.89,120.86,120.87,14400.0,120.87,120.89,120.86,120.87,14400.0
2014-05-29 15:15:00,120.86,120.87,120.85,120.85,12900.0,120.86,120.87,120.85,120.85,12900.0
2014-05-29 15:20:00,120.86,120.9,120.84,120.88,29200.0,120.86,120.9,120.84,120.88,29200.0
2014-05-29 15:25:00,120.88,120.94,120.87,120.92,21400.0,120.88,120.94,120.87,120.92,21400.0
2014-05-29 15:30:00,120.92,120.95,120.91,120.95,22900.0,120.92,120.95,120.91,120.95,22900.0
2014-05-29 15:35:00,120.95,120.96,120.92,120.95,27800.0,120.95,120.96,120.92,120.95,27800.0
2014-05-29 15:40:00,120.95,120.98,120.91,120.94,64100.0,120.95,120.98,120.91,120.94,64100.0
2014-05-29 15:45:00,120.94,120.95,120.89,120.91,63600.0,120.94,120.95,120.89,120.91,63600.0
2014-05-29 15:50:00,120.92,120.94,120.91,120.93,64400.0,120.92,120.94,120.91,120.93,64400.0
2014-05-29 15:55:00,120.94,120.98,120.92,120.93,131400.0,120.94,120.98,120.92,120.93,131400.0
2014-05-30 09:30:00,120.76,120.81,120.74,120.77,74200.0,120.76,120.81,120.74,120.77,74200.0
2014-05-30 09:35:00,120.76,120.8,120.72,120.76,52300.0,120.76,120.8,120.72,120.76,52300.0
2014-05-30 09:40:00,120.75,120.75,120.59,120.63,204900.0,120.75,120.75,120.59,120.63,204900.0
2014-05-30 09:45:00,120.64,120.69,120.45,120.54,225800.0,120.64,120.69,120.45,120.54,225800.0
2014-05-30 09:50:00,120.54,120.58,120.45,120.45,85200.0,120.54,120.58,120.45,120.45,85200.0
2014-05-30 09:55:00,120.48,120.65,120.48,120.56,95800.0,120.48,120.65,120.48,120.56,95800.0
2014-05-30 10:00:00,120.56,120.56,120.43,120.47,124100.0,120.56,120.56,120.43,120.47,124100.0
2014-05-30 10:05:00,120.47,120.54,120.46,120.51,81400.0,120.47,120.54,120.46,120.51,81400.0
2014-05-30 10:10:00,120.5,120.54,120.5,120.51,40900.0,120.5,120.54,120.5,120.51,40900.0
2014-05-30 10:15:00,120.51,120.58,120.49,120.52,70600.0,120.51,120.58,120.49,120.52,70600.0
2014-05-30 10:20:00,120.52,120.53,120.39,120.39,103100.0,120.52,120.53,120.39,120.39,103100.0
2014-05-30 10:25:00,120.4,120.4,119.91,120.03,797200.0,120.4,120.4,119.91,120.03,797200.0
2014-05-30 10:30:00,120.0,120.02,119.82,119.91,456600.0,120.0,120.02,119.82,119.91,456600.0
2014-05-30 10:35:00,119.92,120.05,119.92,120.03,147100.0,119.92,120.05,119.92,120.03,147100.0
2014-05-30 10:40:00,120.04,120.08,119.99,120.05,66200.0,120.04,120.08,119.99,120.05,66200.0
2014-05-30 10:45:00,120.04,120.13,120.03,120.1,92500.0,120.04,120.13,120.03,120.1,92500.0
2014-05-30 10:50:00,120.1,120.11,120.02,120.02,67500.0,120.1,120.11,120.02,120.02,67500.0
2014-05-30 10:55:00,120.02,120.06,120.0,120.06,149900.0,120.02,120.06,120.0,120.06,149900.0
2014-05-30 11:00:00,120.04,120.04,119.86,119.87,139800.0,120.04,120.04,119.86,119.87,139800.0
2014-05-30 11:05:00,119.87,119.9,119.75,119.84,308100.0,119.87,119.9,119.75,119.84,308100.0
2014-05-30 11:10:00,119.82,119.89,119.82,119.85,101200.0,119.82,119.89,119.82,119.85,101200.0
2014-05-30 11:15:00,119.84,119.95,119.84,119.93,87000.0,119.84,119.95,119.84,119.93,87000.0
2014-05-30 11:20:00,119.93,119.93,119.85,119.87,90700.0,119.93,119.93,119.85,119.87,90700.0
2014-05-30 11:25:00,119.87,119.92,119.84,119.84,65700.0,119.87,119.92,119.84,119.84,65700.0
2014-05-30 11:30:00,119.84,119.9,119.83,119.88,54200.0,119.84,119.9,119.83,119.88,54200.0
2014-05-30 11:35:00,119.88,119.91,119.87,119.88,24100.0,119.88,119.91,119.87,119.88,24100.0
2014-05-30 11:40:00,119.89,119.93,119.87,119.89,138100.0,119.89,119.93,119.87,119.89,138100.0
2014-05-30 11:45:00,119.89,119.94,119.84,119.84,104900.0,119.89,119.94,119.84,119.84,104900.0
2014-05-30 11:50:00,119.85,119.85,119.62,119.67,260600.0,119.85,119.85,119.62,119.67,260600.0
2014-05-30 11:55:00,119.66,119.75,119.63,119.73,87000.0,119.66,119.75,119.63,119.73,87000.0
2014-05-30 12:00:00,119.73,119.75,119.67,119.7,136100.0,119.73,119.75,119.67,119.7,136100.0
2014-05-30 12:05:00,119.7,119.78,119.69,119.78,65800.0,119.7,119.78,119.69,119.78,65800.0
2014-05-30 12:10:00,119.77,119.85,119.75,119.85,39500.0,119.77,119.85,119.75,119.85,39500.0
2014-05-30 12:15:00,119.85,119.85,119.81,119.84,42500.0,119.85,119.85,119.81,119.84,42500.0
2014-05-30 12:20:00,119.84,119.92,119.84,119.89,63000.0,119.84,119.92,119.84,119.89,63000.0
2014-05-30 12:25:00,119.89,119.9,119.86,119.88,19700.0,119.89,119.9,119.86,119.88,19700.0
2014-05-30 12:30:00,119.88,119.9,119.86,119.87,24900.0,119.88,119.9,119.86,119.87,24900.0
2014-05-30 12:35:00,119.88,119.9,119.88,119.89,23500.0,119.88,119.9,119.88,119.89,23500.0
2014-05-30 12:40:00,119.9,119.91,119.84,119.85,45000.0,119.9,119.91,119.84,119.85,45000.0
2014-05-30 12:45:00,119.86,119.9,119.84,119.89,29300.0,119.86,119.9,119.84,119.89,29300.0
2014-05-30 12:50:00,119.89,119.91,119.89,119.91,33100.0,119.89,119.91,119.89,119.91,33100.0
2014-05-30 12:55:00,119.92,120.05,119.92,119.95,153000.0,119.92,120.05,119.92,119.95,153000.0
2014-05-30 13:00:00,119.96,120.0,119.93,119.95,56000.0,119.96,120.0,119.93,119.95,56000.0
2014-05-30 13:05:00,119.95,119.99,119.93,119.96,45700.0,119.95,119.99,119.93,119.96,45700.0
2014-05-30 13:10:00,119.95,119.96,119.91,119.94,38200.0,119.95,119.96,119.91,119.94,38200.0
2014-05-30 13:15:00,119.95,119.97,119.9,119.93,44600.0,119.95,119.97,119.9,119.93,44600.0
2014-05-30 13:20:00,119.92,119.94,119.9,119.91,39200.0,119.92,119.94,119.9,119.91,39200.0
2014-05-30 13:25:00,119.92,120.02,119.91,119.97,60800.0,119.92,120.02,119.91,119.97,60800.0
2014-05-30 13:30:00,119.96,119.96,119.91,119.91,23300.0,119.96,119.96,119.91,119.91,23300.0
2014-05-30 13:35:00,119.91,119.92,119.89,119.89,18800.0,119.91,119.92,119.89,119.89,18800.0
2014-05-30 13:40:00,119.89,119.93,119.87,119.92,24900.0,119.89,119.93,119.87,119.92,24900.0
2014-05-30 13:45:00,119.92,119.93,119.9,119.91,28000.0,119.92,119.93,119.9,119.91,28000.0
2014-05-30 13:50:00,119.91,119.94,119.9,119.93,8400.0,119.91,119.94,119.9,119.93,8400.0
2014-05-30 13:55:00,119.92,119.93,119.89,119.91,13700.0,119.92,119.93,119.89,119.91,13700.0
2014-05-30 14:00:00,119.91,119.93,119.91,119.93,10900.0,119.91,119.93,119.91,119.93,10900.0
2014-05-30 14:05:00,119.93,119.99,119.92,119.99,55600.0,119.93,119.99,119.92,119.99,55600.0
2014-05-30 14:10:00,119.98,120.02,119.98,120.01,37400.0,119.98,120.02,119.98,120.01,37400.0
2014-05-30 14:15:00,120.01,120.02,119.98,120.02,110200.0,120.01,120.02,119.98,120.02,110200.0
2014-05-30 14:20:00,120.02,120.05,120.02,120.04,48800.0,120.02,120.05,120.02,120.04,48800.0
2014-05-30 14:25:00,120.04,120.08,120.04,120.05,48300.0,120.04,120.08,120.04,120.05,48300.0
2014-05-30 14:30:00,120.04,120.05,120.0,120.01,71000.0,120.04,120.05,120.0,120.01,71000.0
2014-05-30 14:35:00,120.01,120.03,120.0,120.02,39600.0,120.01,120.03,120.0,120.02,39600.0
2014-05-30 14:40:00,120.02,120.04,120.01,120.03,19400.0,120.02,120.04,120.01,120.03,19400.0
2014-05-30 14:45:00,120.03,120.06,120.03,120.05,18900.0,120.03,120.06,120.03,120.05,18900.0
2014-05-30 14:50:00,120.05,120.07,120.03,120.07,43300.0,120.05,120.07,120.03,120.07,43300.0
2014-05-30 14:55:00,120.06,120.09,120.03,120.05,116900.0,120.06,120.09,120.03,120.05,116900.0
2014-05-30 15:00:00,120.05,120.08,120.03,120.06,163400.0,120.05,120.08,120.03,120.06,163400.0
2014-05-30 15:05:00,120.07,120.08,120.03,120.05,44900.0,120.07,120.08,120.03,120.05,44900.0
2014-05-30 15:10:00,120.04,120.09,120.04,120.09,66100.0,120.04,120.09,120.04,120.09,66100.0
2014-05-30 15:15:00,120.07,120.12,120.07,120.1,138800.0,120.07,120.12,120.07,120.1,138800.0
2014-05-30 15:20:00,120.1,120.14,120.08,120.13,67000.0,120.1,120.14,120.08,120.13,67000.0
2014-05-30 15:25:00,120.12,120.16,120.12,120.14,26100.0,120.12,120.16,120.12,120.14,26100.0
2014-05-30 15:30:00,120.16,120.21,120.16,120.2,36700.0,120.16,120.21,120.16,120.2,36700.0
2014-05-30 15:35:00,120.2,120.3,120.19,120.27,63700.0,120.2,120.3,120.19,120.27,63700.0
2014-05-30 15:40:00,120.26,120.35,120.26,120.35,111600.0,120.26,120.35,120.26,120.35,111600.0
2014-05-30 15:45:00,120.34,120.34,120.31,120.33,94300.0,120.34,120.34,120.31,120.33,94300.0
2014-05-30 15:50:00,120.32,120.45,120.32,120.43,275500.0,120.32,120.45,120.32,120.43,275500.0
2014-05-30 15:55:00,120.42,120.51,120.39,120.46,471300.0,120.42,120.51,120.39,120.46,471300.0
2014-06-02 09:30:00,119.93,120.05,119.9,120.05,280000.0,119.93,120.05,119.9,120.05,280000.0
2014-06-02 09:35:00,120.05,120.06,119.87,120.0,141400.0,120.05,120.06,119.87,120.0,141400.0
2014-06-02 09:40:00,119.99,120.02,119.96,119.96,70800.0,119.99,120.02,119.96,119.96,70800.0
2014-06-02 09:45:00,119.97,120.09,119.95,120.08,61500.0,119.97,120.09,119.95,120.08,61500.0
2014-06-02 09:50:00,120.09,120.1,120.03,120.05,55500.0,120.09,120.1,120.03,120.05,55500.0
2014-06-02 09:55:00,120.05,120.14,120.05,120.1,88300.0,120.05,120.14,120.05,120.1,88300.0
2014-06-02 10:00:00,120.1,120.38,120.1,120.25,343600.0,120.1,120.38,120.1,120.25,343600.0
2014-06-02 10:05:00,120.24,120.46,120.23,120.25,280700.0,120.24,120.46,120.23,120.25,280700.0
2014-06-02 10:10:00,120.27,120.28,120.15,120.21,71200.0,120.27,120.28,120.15,120.21,71200.0
2014-06-02 10:15:00,120.21,120.21,120.05,120.09,127800.0,120.21,120.21,120.05,120.09,127800.0
2014-06-02 10:20:00,120.08,120.09,120.03,120.05,38700.0,120.08,120.09,120.03,120.05,38700.0
2014-06-02 10:25:00,120.05,120.07,119.94,119.96,118100.0,120.05,120.07,119.94,119.96,118100.0
2014-06-02 10:30:00,119.96,120.03,119.92,119.97,49800.0,119.96,120.03,119.92,119.97,49800.0
2014-06-02 10:35:00,119.96,120.04,119.95,120.04,51300.0,119.96,120.04,119.95,120.04,51300.0
2014-06-02 10:40:00,120.04,120.06,119.99,120.01,22600.0,120.04,120.06,119.99,120.01,22600.0
2014-06-02 10:45:00,120.01,120.01,119.96,119.99,26900.0,120.01,120.01,119.96,119.99,26900.0
2014-06-02 10:50:00,120.0,120.01,119.93,119.97,34000.0,120.0,120.01,119.93,119.97,34000.0
2014-06-02 10:55:00,119.95,119.98,119.89,119.92,52600.0,119.95,119.98,119.89,119.92,52600.0
2014-06-02 11:00:00,119.92,119.93,119.81,119.87,136000.0,119.92,119.93,119.81,119.87,136000.0
2014-06-02 11:05:00,119.86,119.98,119.86,119.95,50700.0,119.86,119.98,119.86,119.95,50700.0
2014-06-02 11:10:00,119.95,119.95,119.89,119.9,39600.0,119.95,119.95,119.89,119.9,39600.0
2014-06-02 11:15:00,119.89,119.97,119.89,119.96,16400.0,119.89,119.97,119.89,119.96,16400.0
2014-06-02 11:20:00,119.96,120.0,119.94,119.98,42900.0,119.96,120.0,119.94,119.98,42900.0
2014-06-02 11:25:00,119.98,120.03,119.9,119.93,142900.0,119.98,120.03,119.9,119.93,142900.0
2014-06-02 11:30:00,119.93,119.95,119.9,119.92,22900.0,119.93,119.95,119.9,119.92,22900.0
2014-06-02 11:35:00,119.93,119.93,119.86,119.9,55000.0,119.93,119.93,119.86,119.9,55000.0
2014-06-02 11:40:00,119.89,119.9,119.82,119.83,101000.0,119.89,119.9,119.82,119.83,101000.0
2014-06-02 11:45:00,119.83,119.85,119.75,119.85,70100.0,119.83,119.85,119.75,119.85,70100.0
2014-06-02 11:50:00,119.85,119.89,119.84,119.84,55900.0,119.85,119.89,119.84,119.84,55900.0
2014-06-02 11:55:00,119.84,119.88,119.83,119.88,36100.0,119.84,119.88,119.83,119.88,36100.0
2014-06-02 12:00:00,119.88,119.89,119.8,119.84,39200.0,119.88,119.89,119.8,119.84,39200.0
2014-06-02 12:05:00,119.83,119.89,119.81,119.89,14900.0,119.83,119.89,119.81,119.89,14900.0
2014-06-02 12:10:00,119.91,119.92,119.84,119.84,17300.0,119.91,119.92,119.84,119.84,17300.0
2014-06-02 12:15:00,119.84,119.85,119.78,119.83,58900.0,119.84,119.85,119.78,119.83,58900.0
2014-06-02 12:20:00,119.83,119.85,119.78,119.83,22400.0,119.83,119.85,119.78,119.83,22400.0
2014-06-02 12:25:00,119.82,119.83,119.79,119.82,20500.0,119.82,119.83,119.79,119.82,20500.0
2014-06-02 12:30:00,119.82,119.84,119.79,119.83,28600.0,119.82,119.84,119.79,119.83,28600.0
2014-06-02 12:35:00,119.83,119.85,119.8,119.84,35800.0,119.83,119.85,119.8,119.84,35800.0
2014-06-02 12:40:00,119.85,119.88,119.83,119.88,13700.0,119.85,119.88,119.83,119.88,13700.0
2014-06-02 12:45:00,119.86,119.9,119.84,119.85,35400.0,119.86,119.9,119.84,119.85,35400.0
2014-06-02 12:50:00,119.85,119.85,119.78,119.78,8700.0,119.85,119.85,119.78,119.78,8700.0
2014-06-02 12:55:00,119.79,119.8,119.73,119.8,37900.0,119.79,119.8,119.73,119.8,37900.0
2014-06-02 13:00:00,119.81,119.86,119.79,119.84,16600.0,119.81,119.86,119.79,119.84,16600.0
2014-06-02 13:05:00,119.86,119.89,119.86,119.86,64500.0,119.86,119.89,119.86,119.86,64500.0
2014-06-02 13:10:00,119.87,119.87,119.84,119.85,8800.0,119.87,119.87,119.84,119.85,8800.0
2014-06-02 13:15:00,119.84,119.85,119.79,119.79,13200.0,119.84,119.85,119.79,119.79,13200.0
2014-06-02 13:20:00,119.8,119.8,119.73,119.76,73900.0,119.8,119.8,119.73,119.76,73900.0
2014-06-02 13:25:00,119.76,119.8,119.73,119.78,69700.0,119.76,119.8,119.73,119.78,69700.0
2014-06-02 13:30:00,119.77,119.81,119.76,119.8,35400.0,119.77,119.81,119.76,119.8,35400.0
2014-06-02 13:35:00,119.8,119.8,119.74,119.76,17500.0,119.8,119.8,119.74,119.76,17500.0
2014-06-02 13:40:00,119.76,119.78,119.68,119.68,106400.0,119.76,119.78,119.68,119.68,106400.0
2014-06-02 13:45:00,119.67,119.71,119.64,119.68,102100.0,119.67,119.71,119.64,119.68,102100.0
2014-06-02 13:50:00,119.68,119.69,119.66,119.68,76100.0,119.68,119.69,119.66,119.68,76100.0
2014-06-02 13:55:00,119.67,119.67,119.63,119.65,58300.0,119.67,119.67,119.63,119.65,58300.0
2014-06-02 14:00:00,119.64,119.65,119.61,119.63,42400.0,119.64,119.65,119.61,119.63,42400.0
2014-06-02 14:05:00,119.62,119.66,119.61,119.66,15100.0,119.62,119.66,119.61,119.66,15100.0
2014-06-02 14:10:00,119.66,119.66,119.62,119.63,10000.0,119.66,119.66,119.62,119.63,10000.0
2014-06-02 14:15:00,119.62,119.67,119.62,119.67,23200.0,119.62,119.67,119.62,119.67,23200.0
2014-06-02 14:20:00,119.67,119.69,119.65,119.68,18800.0,119.67,119.69,119.65,119.68,18800.0
2014-06-02 14:25:00,119.69,119.72,119.67,119.69,39600.0,119.69,119.72,119.67,119.69,39600.0
2014-06-02 14:30:00,119.69,119.7,119.68,119.69,11200.0,119.69,119.7,119.68,119.69,11200.0
2014-06-02 14:35:00,119.7,119.7,119.66,119.66,21000.0,119.7,119.7,119.66,119.66,21000.0
2014-06-02 14:40:00,119.67,119.68,119.64,119.68,11100.0,119.67,119.68,119.64,119.68,11100.0
2014-06-02 14:45:00,119.68,119.7,119.67,119.69,16900.0,119.68,119.7,119.67,119.69,16900.0
2014-06-02 14:50:00,119.68,119.71,119.68,119.69,13900.0,119.68,119.71,119.68,119.69,13900.0
2014-06-02 14:55:00,119.7,119.75,119.68,119.72,14900.0,119.7,119.75,119.68,119.72,14900.0
2014-06-02 15:00:00,119.73,119.75,119.7,119.73,15500.0,119.73,119.75,119.7,119.73,15500.0
2014-06-02 15:05:00,119.73,119.74,119.69,119.73,34200.0,119.73,119.74,119.69,119.73,34200.0
2014-06-02 15:10:00,119.74,119.74,119.72,119.74,5700.0,119.74,119.74,119.72,119.74,5700.0
2014-06-02 15:15:00,119.74,119.74,119.71,119.71,12100.0,119.74,119.74,119.71,119.71,12100.0
2014-06-02 15:20:00,119.72,119.72,119.69,119.7,6500.0,119.72,119.72,119.69,119.7,6500.0
2014-06-02 15:25:00,119.7,119.7,119.67,119.69,18500.0,119.7,119.7,119.67,119.69,18500.0
2014-06-02 15:30:00,119.69,119.72,119.67,119.71,56800.0,119.69,119.72,119.67,119.71,56800.0
2014-06-02 15:35:00,119.72,119.72,119.69,119.72,86500.0,119.72,119.72,119.69,119.72,86500.0
2014-06-02 15:40:00,119.72,119.77,119.69,119.77,55500.0,119.72,119.77,119.69,119.77,55500.0
2014-06-02 15:45:00,119.77,119.84,119.77,119.81,189400.0,119.77,119.84,119.77,119.81,189400.0
2014-06-02 15:50:00,119.81,119.82,119.76,119.78,81100.0,119.81,119.82,119.76,119.78,81100.0
2014-06-02 15:55:00,119.77,119.8,119.7,119.72,379900.0,119.77,119.8,119.7,119.72,379900.0
2014-06-03 09:30:00,119.73,119.81,119.71,119.74,110700.0,119.73,119.81,119.71,119.74,110700.0
2014-06-03 09:35:00,119.73,119.85,119.72,119.82,187600.0,119.73,119.85,119.72,119.82,187600.0
2014-06-03 09:40:00,119.83,119.84,119.74,119.75,50800.0,119.83,119.84,119.74,119.75,50800.0
2014-06-03 09:45:00,119.75,119.78,119.71,119.73,28300.0,119.75,119.78,119.71,119.73,28300.0
2014-06-03 09:50:00,119.72,119.74,119.69,119.7,26600.0,119.72,119.74,119.69,119.7,26600.0
2014-06-03 09:55:00,119.7,119.83,119.7,119.81,65700.0,119.7,119.83,119.7,119.81,65700.0
2014-06-03 10:00:00,119.81,119.81,119.63,119.64,123800.0,119.81,119.81,119.63,119.64,123800.0
2014-06-03 10:05:00,119.64,119.7,119.52,119.65,171500.0,119.64,119.7,119.52,119.65,171500.0
2014-06-03 10:10:00,119.65,119.72,119.61,119.7,53300.0,119.65,119.72,119.61,119.7,53300.0
2014-06-03 10:15:00,119.69,119.71,119.59,119.63,62600.0,119.69,119.71,119.59,119.63,62600.0
2014-06-03 10:20:00,119.63,119.67,119.58,119.62,72100.0,119.63,119.67,119.58,119.62,72100.0
2014-06-03 10:25:00,119.62,119.65,119.6,119.61,26700.0,119.62,119.65,119.6,119.61,26700.0
2014-06-03 10:30:00,119.61,119.62,119.42,119.6,237100.0,119.61,119.62,119.42,119.6,237100.0
2014-06-03 10:35:00,119.6,119.76,119.59,119.71,115300.0,119.6,119.76,119.59,119.71,115300.0
2014-06-03 10:40:00,119.71,119.84,119.71,119.8,91500.0,119.71,119.84,119.71,119.8,91500.0
2014-06-03 10:45:00,119.8,119.95,119.77,119.89,157300.0,119.8,119.95,119.77,119.89,157300.0
2014-06-03 10:50:00,119.9,119.98,119.83,119.95,94000.0,119.9,119.98,119.83,119.95,94000.0
2014-06-03 10:55:00,119.95,119.98,119.9,119.91,82900.0,119.95,119.98,119.9,119.91,82900.0
2014-06-03 11:00:00,119.92,119.97,119.88,119.97,28900.0,119.92,119.97,119.88,119.97,28900.0
2014-06-03 11:05:00,119.97,119.97,119.87,119.87,11200.0,119.97,119.97,119.87,119.87,11200.0
2014-06-03 11:10:00,119.87,119.87,119.82,119.86,43200.0,119.87,119.87,119.82,119.86,43200.0
2014-06-03 11:15:00,119.85,119.89,119.81,119.88,91500.0,119.85,119.89,119.81,119.88,91500.0
2014-06-03 11:20:00,119.89,119.92,119.84,119.86,23100.0,119.89,119.92,119.84,119.86,23100.0
2014-06-03 11:25:00,119.88,119.89,119.84,119.88,28300.0,119.88,119.89,119.84,119.88,28300.0
2014-06-03 11:30:00,119.87,119.93,119.83,119.85,41300.0,119.87,119.93,119.83,119.85,41300.0
2014-06-03 11:35:00,119.86,119.86,119.81,119.84,13700.0,119.86,119.86,119.81,119.84,13700.0
2014-06-03 11:40:00,119.85,119.9,119.85,119.89,24500.0,119.85,119.9,119.85,119.89,24500.0
2014-06-03 11:45:00,119.88,119.88,119.81,119.85,51700.0,119.88,119.88,119.81,119.85,51700.0
2014-06-03 11:50:00,119.85,119.86,119.75,119.76,62400.0,119.85,119.86,119.75,119.76,62400.0
2014-06-03 11:55:00,119.77,119.85,119.76,119.8,31900.0,119.77,119.85,119.76,119.8,31900.0
2014-06-03 12:00:00,119.8,119.82,119.78,119.79,15300.0,119.8,119.82,119.78,119.79,15300.0
2014-06-03 12:05:00,119.78,119.81,119.77,119.78,8500.0,119.78,119.81,119.77,119.78,8500.0
2014-06-03 12:10:00,119.79,119.84,119.77,119.81,23600.0,119.79,119.84,119.77,119.81,23600.0
2014-06-03 12:15:00,119.81,119.88,119.8,119.84,36500.0,119.81,119.88,119.8,119.84,36500.0
2014-06-03 12:20:00,119.84,119.85,119.82,119.85,23800.0,119.84,119.85,119.82,119.85,23800.0
2014-06-03 12:25:00,119.85,119.9,119.85,119.88,34900.0,119.85,119.9,119.85,119.88,34900.0
2014-06-03 12:30:00,119.88,119.92,119.88,119.88,28500.0,119.88,119.92,119.88,119.88,28500.0
2014-06-03 12:35:00,119.88,119.88,119.83,119.86,25200.0,119.88,119.88,119.83,119.86,25200.0
2014-06-03 12:40:00,119.86,119.89,119.84,119.87,13600.0,119.86,119.89,119.84,119.87,13600.0
2014-06-03 12:45:00,119.86,119.86,119.81,119.81,15800.0,119.86,119.86,119.81,119.81,15800.0
2014-06-03 12:50:00,119.81,119.83,119.8,119.8,8900.0,119.81,119.83,119.8,119.8,8900.0
2014-06-03 12:55:00,119.8,119.83,119.8,119.82,8100.0,119.8,119.83,119.8,119.82,8100.0
2014-06-03 13:00:00,119.83,119.84,119.8,119.8,19200.0,119.83,119.84,119.8,119.8,19200.0
2014-06-03 13:05:00,119.8,119.81,119.74,119.79,37200.0,119.8,119.81,119.74,119.79,37200.0
2014-06-03 13:10:00,119.79,119.83,119.78,119.82,5000.0,119.79,119.83,119.78,119.82,5000.0
2014-06-03 13:15:00,119.82,119.82,119.77,119.79,21000.0,119.82,119.82,119.77,119.79,21000.0
2014-06-03 13:20:00,119.79,119.8,119.78,119.79,14900.0,119.79,119.8,119.78,119.79,14900.0
2014-06-03 13:25:00,119.79,119.85,119.78,119.85,45600.0,119.79,119.85,119.78,119.85,45600.0
2014-06-03 13:30:00,119.84,119.88,119.84,119.88,13600.0,119.84,119.88,119.84,119.88,13600.0
2014-06-03 13:35:00,119.87,119.88,119.85,119.85,24400.0,119.87,119.88,119.85,119.85,24400.0
2014-06-03 13:40:00,119.86,119.86,119.83,119.83,9800.0,119.86,119.86,119.83,119.83,9800.0
2014-06-03 13:45:00,119.83,119.84,119.79,119.84,33100.0,119.83,119.84,119.79,119.84,33100.0
2014-06-03 13:50:00,119.84,119.87,119.82,119.82,22500.0,119.84,119.87,119.82,119.82,22500.0
2014-06-03 13:55:00,119.82,119.85,119.82,119.85,33500.0,119.82,119.85,119.82,119.85,33500.0
2014-06-03 14:00:00,119.85,119.87,119.84,119.85,19600.0,119.85,119.87,119.84,119.85,19600.0
2014-06-03 14:05:00,119.86,119.86,119.84,119.85,11600.0,119.86,119.86,119.84,119.85,11600.0
2014-06-03 14:10:00,119.86,119.88,119.84,119.85,14500.0,119.86,119.88,119.84,119.85,14500.0
2014-06-03 14:15:00,119.85,119.88,119.85,119.87,26800.0,119.85,119.88,119.85,119.87,26800.0
2014-06-03 14:20:00,119.86,119.91,119.86,119.9,40800.0,119.86,119.91,119.86,119.9,40800.0
2014-06-03 14:25:00,119.9,119.91,119.86,119.86,22600.0,119.9,119.91,119.86,119.86,22600.0
2014-06-03 14:30:00,119.87,119.92,119.86,119.89,97400.0,119.87,119.92,119.86,119.89,97400.0
2014-06-03 14:35:00,119.89,119.97,119.89,119.96,65000.0,119.89,119.97,119.89,119.96,65000.0
2014-06-03 14:40:00,119.96,119.98,119.93,119.98,32700.0,119.96,119.98,119.93,119.98,32700.0
2014-06-03 14:45:00,119.98,120.03,119.96,119.99,124100.0,119.98,120.03,119.96,119.99,124100.0
2014-06-03 14:50:00,119.98,119.99,119.95,119.98,27700.0,119.98,119.99,119.95,119.98,27700.0
2014-06-03 14:55:00,119.99,119.99,119.93,119.95,26100.0,119.99,119.99,119.93,119.95,26100.0
2014-06-03 15:00:00,119.94,119.96,119.93,119.95,16400.0,119.94,119.96,119.93,119.95,16400.0
2014-06-03 15:05:00,119.95,119.97,119.95,119.97,14800.0,119.95,119.97,119.95,119.97,14800.0
2014-06-03 15:10:00,119.98,120.01,119.97,120.0,22800.0,119.98,120.01,119.97,120.0,22800.0
2014-06-03 15:15:00,120.0,120.06,119.99,120.04,113100.0,120.0,120.06,119.99,120.04,113100.0
2014-06-03 15:20:00,120.04,120.06,120.02,120.02,85600.0,120.04,120.06,120.02,120.02,85600.0
2014-06-03 15:25:00,120.02,120.06,120.02,120.06,17300.0,120.02,120.06,120.02,120.06,17300.0
2014-06-03 15:30:00,120.06,120.08,120.03,120.07,33700.0,120.06,120.08,120.03,120.07,33700.0
2014-06-03 15:35:00,120.07,120.09,119.96,119.97,75900.0,120.07,120.09,119.96,119.97,75900.0
2014-06-03 15:40:00,119.96,119.98,119.94,119.98,88900.0,119.96,119.98,119.94,119.98,88900.0
2014-06-03 15:45:00,119.98,119.98,119.96,119.97,51300.0,119.98,119.98,119.96,119.97,51300.0
2014-06-03 15:50:00,119.98,120.02,119.97,120.01,96000.0,119.98,120.02,119.97,120.01,96000.0
2014-06-03 15:55:00,120.01,120.03,119.99,120.02,236100.0,120.01,120.03,119.99,120.02,236100.0
2014-06-04 09:30:00,120.1,120.12,120.04,120.06,90900.0,120.1,120.12,120.04,120.06,90900.0
2014-06-04 09:35:00,120.05,120.1,120.04,120.04,73700.0,120.05,120.1,120.04,120.04,73700.0
2014-06-04 09:40:00,120.05,120.09,120.03,120.03,67700.0,120.05,120.09,120.03,120.03,67700.0
2014-06-04 09:45:00,120.04,120.08,120.02,120.08,53800.0,120.04,120.08,120.02,120.08,53800.0
2014-06-04 09:50:00,120.09,120.16,120.05,120.13,77200.0,120.09,120.16,120.05,120.13,77200.0
2014-06-04 09:55:00,120.14,120.14,120.07,120.08,21200.0,120.14,120.14,120.07,120.08,21200.0
2014-06-04 10:00:00,120.07,120.07,119.9,119.95,180300.0,120.07,120.07,119.9,119.95,180300.0
2014-06-04 10:05:00,119.94,120.05,119.92,120.02,144400.0,119.94,120.05,119.92,120.02,144400.0
2014-06-04 10:10:00,120.01,120.03,119.97,119.98,26300.0,120.01,120.03,119.97,119.98,26300.0
2014-06-04 10:15:00,119.97,120.0,119.93,119.98,46600.0,119.97,120.0,119.93,119.98,46600.0
2014-06-04 10:20:00,119.98,120.0,119.92,119.95,43600.0,119.98,120.0,119.92,119.95,43600.0
2014-06-04 10:25:00,119.94,119.98,119.93,119.95,22300.0,119.94,119.98,119.93,119.95,22300.0
2014-06-04 10:30:00,119.97,119.99,119.96,119.98,20200.0,119.97,119.99,119.96,119.98,20200.0
2014-06-04 10:35:00,119.97,119.98,119.92,119.94,21400.0,119.97,119.98,119.92,119.94,21400.0
2014-06-04 10:40:00,119.94,119.96,119.86,119.88,49800.0,119.94,119.96,119.86,119.88,49800.0
2014-06-04 10:45:00,119.86,119.87,119.69,119.82,291100.0,119.86,119.87,119.69,119.82,291100.0
2014-06-04 10:50:00,119.83,119.84,119.79,119.79,28400.0,119.83,119.84,119.79,119.79,28400.0
2014-06-04 10:55:00,119.79,119.91,119.79,119.89,53900.0,119.79,119.91,119.79,119.89,53900.0
2014-06-04 11:00:00,119.88,119.88,119.77,119.8,76200.0,119.88,119.88,119.77,119.8,76200.0
2014-06-04 11:05:00,119.81,119.83,119.72,119.74,41800.0,119.81,119.83,119.72,119.74,41800.0
2014-06-04 11:10:00,119.75,119.78,119.73,119.77,54100.0,119.75,119.78,119.73,119.77,54100.0
2014-06-04 11:15:00,119.77,119.8,119.77,119.77,28100.0,119.77,119.8,119.77,119.77,28100.0
2014-06-04 11:20:00,119.78,119.82,119.74,119.78,35600.0,119.78,119.82,119.74,119.78,35600.0
2014-06-04 11:25:00,119.77,119.79,119.75,119.77,19500.0,119.77,119.79,119.75,119.77,19500.0
2014-06-04 11:30:00,119.76,119.83,119.76,119.8,11200.0,119.76,119.83,119.76,119.8,11200.0
2014-06-04 11:35:00,119.8,119.81,119.78,119.8,12200.0,119.8,119.81,119.78,119.8,12200.0
2014-06-04 11:40:00,119.84,119.85,119.82,119.84,35900.0,119.84,119.85,119.82,119.84,35900.0
2014-06-04 11:45:00,119.83,119.83,119.78,119.79,14600.0,119.83,119.83,119.78,119.79,14600.0
2014-06-04 11:50:00,119.8,119.87,119.79,119.85,21100.0,119.8,119.87,119.79,119.85,21100.0
2014-06-04 11:55:00,119.84,119.85,119.82,119.83,27800.0,119.84,119.85,119.82,119.83,27800.0
2014-06-04 12:00:00,119.82,119.83,119.8,119.8,7000.0,119.82,119.83,119.8,119.8,7000.0
2014-06-04 12:05:00,119.8,119.81,119.77,119.78,36900.0,119.8,119.81,119.77,119.78,36900.0
2014-06-04 12:10:00,119.78,119.85,119.78,119.84,60500.0,119.78,119.85,119.78,119.84,60500.0
2014-06-04 12:15:00,119.84,119.87,119.84,119.85,93100.0,119.84,119.87,119.84,119.85,93100.0
2014-06-04 12:20:00,119.84,119.89,119.83,119.85,21800.0,119.84,119.89,119.83,119.85,21800.0
2014-06-04 12:25:00,119.84,119.85,119.83,119.83,5800.0,119.84,119.85,119.83,119.83,5800.0
2014-06-04 12:30:00,119.83,119.84,119.81,119.81,8200.0,119.83,119.84,119.81,119.81,8200.0
2014-06-04 12:35:00,119.8,119.8,119.76,119.79,9900.0,119.8,119.8,119.76,119.79,9900.0
2014-06-04 12:40:00,119.8,119.81,119.78,119.81,13500.0,119.8,119.81,119.78,119.81,13500.0
2014-06-04 12:45:00,119.8,119.8,119.78,119.79,8000.0,119.8,119.8,119.78,119.79,8000.0
2014-06-04 12:50:00,119.79,119.82,119.78,119.79,13100.0,119.79,119.82,119.78,119.79,13100.0
2014-06-04 12:55:00,119.78,119.78,119.72,119.73,56400.0,119.78,119.78,119.72,119.73,56400.0
2014-06-04 13:00:00,119.73,119.73,119.68,119.69,65900.0,119.73,119.73,119.68,119.69,65900.0
2014-06-04 13:05:00,119.7,119.76,119.7,119.73,31000.0,119.7,119.76,119.7,119.73,31000.0
2014-06-04 13:10:00,119.73,119.75,119.69,119.73,43700.0,119.73,119.75,119.69,119.73,43700.0
2014-06-04 13:15:00,119.72,119.72,119.68,119.71,19200.0,119.72,119.72,119.68,119.71,19200.0
2014-06-04 13:20:00,119.72,119.77,119.69,119.75,45000.0,119.72,119.77,119.69,119.75,45000.0
2014-06-04 13:25:00,119.75,119.82,119.72,119.82,36700.0,119.75,119.82,119.72,119.82,36700.0
2014-06-04 13:30:00,119.81,119.82,119.78,119.81,13300.0,119.81,119.82,119.78,119.81,13300.0
2014-06-04 13:35:00,119.81,119.84,119.8,119.83,32200.0,119.81,119.84,119.8,119.83,32200.0
2014-06-04 13:40:00,119.82,119.84,119.81,119.82,8800.0,119.82,119.84,119.81,119.82,8800.0
2014-06-04 13:45:00,119.81,119.82,119.8,119.81,2300.0,119.81,119.82,119.8,119.81,2300.0
2014-06-04 13:50:00,119.82,119.85,119.82,119.83,24000.0,119.82,119.85,119.82,119.83,24000.0
2014-06-04 13:55:00,119.84,119.89,119.83,119.87,18000.0,119.84,119.89,119.83,119.87,18000.0
2014-06-04 14:00:00,119.86,119.88,119.85,119.86,44300.0,119.86,119.88,119.85,119.86,44300.0
2014-06-04 14:05:00,119.86,119.88,119.83,119.84,29600.0,119.86,119.88,119.83,119.84,29600.0
2014-06-04 14:10:00,119.83,119.84,119.8,119.8,7600.0,119.83,119.84,119.8,119.8,7600.0
2014-06-04 14:15:00,119.81,119.81,119.79,119.8,24700.0,119.81,119.81,119.79,119.8,24700.0
2014-06-04 14:20:00,119.8,119.82,119.79,119.8,9800.0,119.8,119.82,119.79,119.8,9800.0
2014-06-04 14:25:00,119.8,119.81,119.78,119.79,9700.0,119.8,119.81,119.78,119.79,9700.0
2014-06-04 14:30:00,119.81,119.82,119.8,119.82,12000.0,119.81,119.82,119.8,119.82,12000.0
2014-06-04 14:35:00,119.79,119.82,119.78,119.81,13400.0,119.79,119.82,119.78,119.81,13400.0
2014-06-04 14:40:00,119.82,119.82,119.78,119.81,9800.0,119.82,119.82,119.78,119.81,9800.0
2014-06-04 14:45:00,119.82,119.83,119.79,119.83,15500.0,119.82,119.83,119.79,119.83,15500.0
2014-06-04 14:50:00,119.82,119.83,119.8,119.8,9500.0,119.82,119.83,119.8,119.8,9500.0
2014-06-04 14:55:00,119.81,119.81,119.78,119.79,22000.0,119.81,119.81,119.78,119.79,22000.0
2014-06-04 15:00:00,119.78,119.79,119.73,119.76,48500.0,119.78,119.79,119.73,119.76,48500.0
2014-06-04 15:05:00,119.76,119.77,119.74,119.77,34100.0,119.76,119.77,119.74,119.77,34100.0
2014-06-04 15:10:00,119.76,119.79,119.76,119.78,18400.0,119.76,119.79,119.76,119.78,18400.0
2014-06-04 15:15:00,119.78,119.8,119.78,119.79,17100.0,119.78,119.8,119.78,119.79,17100.0
2014-06-04 15:20:00,119.8,119.8,119.77,119.78,25700.0,119.8,119.8,119.77,119.78,25700.0
2014-06-04 15:25:00,119.78,119.79,119.76,119.76,24100.0,119.78,119.79,119.76,119.76,24100.0
2014-06-04 15:30:00,119.76,119.77,119.75,119.76,16400.0,119.76,119.77,119.75,119.76,16400.0
2014-06-04 15:35:00,119.76,119.76,119.74,119.74,19200.0,119.76,119.76,119.74,119.74,19200.0
2014-06-04 15:40:00,119.74,119.77,119.73,119.73,18700.0,119.74,119.77,119.73,119.73,18700.0
2014-06-04 15:45:00,119.73,119.74,119.69,119.7,97900.0,119.73,119.74,119.69,119.7,97900.0
2014-06-04 15:50:00,119.7,119.72,119.69,119.71,64500.0,119.7,119.72,119.69,119.71,64500.0
2014-06-04 15:55:00,119.71,119.76,119.7,119.74,85700.0,119.71,119.76,119.7,119.74,85700.0
2014-06-05 09:30:00,120.55,120.59,120.49,120.52,154600.0,120.55,120.59,120.49,120.52,154600.0
2014-06-05 09:35:00,120.51,120.56,120.47,120.5,133500.0,120.51,120.56,120.47,120.5,133500.0
2014-06-05 09:40:00,120.51,120.55,120.49,120.52,68300.0,120.51,120.55,120.49,120.52,68300.0
2014-06-05 09:45:00,120.52,120.53,120.43,120.48,94400.0,120.52,120.53,120.43,120.48,94400.0
2014-06-05 09:50:00,120.49,120.63,120.45,120.61,109000.0,120.49,120.63,120.45,120.61,109000.0
2014-06-05 09:55:00,120.61,120.73,120.6,120.6,150800.0,120.61,120.73,120.6,120.6,150800.0
2014-06-05 10:00:00,120.62,120.72,120.62,120.67,131200.0,120.62,120.72,120.62,120.67,131200.0
2014-06-05 10:05:00,120.67,120.67,120.58,120.63,97300.0,120.67,120.67,120.58,120.63,97300.0
2014-06-05 10:10:00,120.64,120.67,120.59,120.67,38600.0,120.64,120.67,120.59,120.67,38600.0
2014-06-05 10:15:00,120.66,120.76,120.63,120.66,63900.0,120.66,120.76,120.63,120.66,63900.0
2014-06-05 10:20:00,120.68,120.77,120.66,120.77,52200.0,120.68,120.77,120.66,120.77,52200.0
2014-06-05 10:25:00,120.76,120.8,120.69,120.7,79700.0,120.76,120.8,120.69,120.7,79700.0
2014-06-05 10:30:00,120.7,120.7,120.65,120.7,53600.0,120.7,120.7,120.65,120.7,53600.0
2014-06-05 10:35:00,120.69,120.69,120.64,120.66,36300.0,120.69,120.69,120.64,120.66,36300.0
2014-06-05 10:40:00,120.67,120.71,120.62,120.7,29000.0,120.67,120.71,120.62,120.7,29000.0
2014-06-05 10:45:00,120.7,120.76,120.68,120.72,53200.0,120.7,120.76,120.68,120.72,53200.0
2014-06-05 10:50:00,120.73,120.77,120.73,120.76,42900.0,120.73,120.77,120.73,120.76,42900.0
2014-06-05 10:55:00,120.76,120.8,120.76,120.77,25400.0,120.76,120.8,120.76,120.77,25400.0
2014-06-05 11:00:00,120.78,120.88,120.78,120.82,89300.0,120.78,120.88,120.78,120.82,89300.0
2014-06-05 11:05:00,120.81,120.82,120.75,120.78,26200.0,120.81,120.82,120.75,120.78,26200.0
2014-06-05 11:10:00,120.77,120.77,120.7,120.73,31400.0,120.77,120.77,120.7,120.73,31400.0
2014-06-05 11:15:00,120.73,120.73,120.7,120.7,24200.0,120.73,120.73,120.7,120.7,24200.0
2014-06-05 11:20:00,120.7,120.73,120.68,120.7,20700.0,120.7,120.73,120.68,120.7,20700.0
2014-06-05 11:25:00,120.72,120.79,120.72,120.78,13100.0,120.72,120.79,120.72,120.78,13100.0
2014-06-05 11:30:00,120.79,120.8,120.7,120.74,62700.0,120.79,120.8,120.7,120.74,62700.0
2014-06-05 11:35:00,120.75,120.75,120.64,120.65,24100.0,120.75,120.75,120.64,120.65,24100.0
2014-06-05 11:40:00,120.66,120.69,120.64,120.69,18500.0,120.66,120.69,120.64,120.69,18500.0
2014-06-05 11:45:00,120.69,120.76,120.68,120.75,20600.0,120.69,120.76,120.68,120.75,20600.0
2014-06-05 11:50:00,120.74,120.77,120.72,120.74,11600.0,120.74,120.77,120.72,120.74,11600.0
2014-06-05 11:55:00,120.75,120.79,120.74,120.78,22200.0,120.75,120.79,120.74,120.78,22200.0
2014-06-05 12:00:00,120.8,120.84,120.76,120.78,26900.0,120.8,120.84,120.76,120.78,26900.0
2014-06-05 12:05:00,120.79,120.8,120.76,120.77,34600.0,120.79,120.8,120.76,120.77,34600.0
2014-06-05 12:10:00,120.76,120.86,120.76,120.85,41800.0,120.76,120.86,120.76,120.85,41800.0
2014-06-05 12:15:00,120.85,120.85,120.7,120.7,76900.0,120.85,120.85,120.7,120.7,76900.0
2014-06-05 12:20:00,120.72,120.73,120.69,120.7,31400.0,120.72,120.73,120.69,120.7,31400.0
2014-06-05 12:25:00,120.7,120.72,120.7,120.71,15100.0,120.7,120.72,120.7,120.71,15100.0
2014-06-05 12:30:00,120.71,120.71,120.65,120.68,26400.0,120.71,120.71,120.65,120.68,26400.0
2014-06-05 12:35:00,120.68,120.74,120.68,120.74,27700.0,120.68,120.74,120.68,120.74,27700.0
2014-06-05 12:40:00,120.73,120.76,120.7,120.72,60300.0,120.73,120.76,120.7,120.72,60300.0
2014-06-05 12:45:00,120.72,120.73,120.67,120.68,37500.0,120.72,120.73,120.67,120.68,37500.0
2014-06-05 12:50:00,120.67,120.68,120.62,120.64,54400.0,120.67,120.68,120.62,120.64,54400.0
2014-06-05 12:55:00,120.65,120.69,120.65,120.68,11200.0,120.65,120.69,120.65,120.68,11200.0
2014-06-05 13:00:00,120.68,120.68,120.6,120.61,38600.0,120.68,120.68,120.6,120.61,38600.0
2014-06-05 13:05:00,120.63,120.64,120.59,120.64,28300.0,120.63,120.64,120.59,120.64,28300.0
2014-06-05 13:10:00,120.64,120.65,120.6,120.64,16000.0,120.64,120.65,120.6,120.64,16000.0
2014-06-05 13:15:00,120.63,120.65,120.6,120.65,44100.0,120.63,120.65,120.6,120.65,44100.0
2014-06-05 13:20:00,120.66,120.7,120.66,120.69,9400.0,120.66,120.7,120.66,120.69,9400.0
2014-06-05 13:25:00,120.7,120.7,120.65,120.68,33600.0,120.7,120.7,120.65,120.68,33600.0
2014-06-05 13:30:00,120.67,120.74,120.67,120.73,44200.0,120.67,120.74,120.67,120.73,44200.0
2014-06-05 13:35:00,120.73,120.75,120.71,120.72,15300.0,120.73,120.75,120.71,120.72,15300.0
2014-06-05 13:40:00,120.71,120.72,120.7,120.7,3100.0,120.71,120.72,120.7,120.7,3100.0
2014-06-05 13:45:00,120.7,120.73,120.7,120.71,23200.0,120.7,120.73,120.7,120.71,23200.0
2014-06-05 13:50:00,120.71,120.76,120.7,120.75,23300.0,120.71,120.76,120.7,120.75,23300.0
2014-06-05 13:55:00,120.74,120.76,120.69,120.7,19500.0,120.74,120.76,120.69,120.7,19500.0
2014-06-05 14:00:00,120.69,120.7,120.68,120.68,11400.0,120.69,120.7,120.68,120.68,11400.0
2014-06-05 14:05:00,120.7,120.71,120.69,120.71,4800.0,120.7,120.71,120.69,120.71,4800.0
2014-06-05 14:10:00,120.7,120.72,120.7,120.7,5600.0,120.7,120.72,120.7,120.7,5600.0
2014-06-05 14:15:00,120.71,120.74,120.69,120.73,9800.0,120.71,120.74,120.69,120.73,9800.0
2014-06-05 14:20:00,120.73,120.74,120.72,120.73,6500.0,120.73,120.74,120.72,120.73,6500.0
2014-06-05 14:25:00,120.72,120.73,120.7,120.7,17200.0,120.72,120.73,120.7,120.7,17200.0
2014-06-05 14:30:00,120.7,120.7,120.67,120.69,8600.0,120.7,120.7,120.67,120.69,8600.0
2014-06-05 14:35:00,120.69,120.69,120.67,120.68,13900.0,120.69,120.69,120.67,120.68,13900.0
2014-06-05 14:40:00,120.67,120.68,120.63,120.65,32800.0,120.67,120.68,120.63,120.65,32800.0
2014-06-05 14:45:00,120.65,120.67,120.64,120.64,9500.0,120.65,120.67,120.64,120.64,9500.0
2014-06-05 14:50:00,120.65,120.65,120.61,120.63,12400.0,120.65,120.65,120.61,120.63,12400.0
2014-06-05 14:55:00,120.63,120.67,120.63,120.66,15800.0,120.63,120.67,120.63,120.66,15800.0
2014-06-05 15:00:00,120.66,120.66,120.61,120.65,18800.0,120.66,120.66,120.61,120.65,18800.0
2014-06-05 15:05:00,120.66,120.67,120.65,120.67,29600.0,120.66,120.67,120.65,120.67,29600.0
2014-06-05 15:10:00,120.67,120.68,120.64,120.65,10600.0,120.67,120.68,120.64,120.65,10600.0
2014-06-05 15:15:00,120.65,120.66,120.64,120.65,11400.0,120.65,120.66,120.64,120.65,11400.0
2014-06-05 15:20:00,120.65,120.66,120.64,120.65,64400.0,120.65,120.66,120.64,120.65,64400.0
2014-06-05 15:25:00,120.65,120.67,120.64,120.66,13100.0,120.65,120.67,120.64,120.66,13100.0
2014-06-05 15:30:00,120.65,120.66,120.64,120.65,15000.0,120.65,120.66,120.64,120.65,15000.0
2014-06-05 15:35:00,120.65,120.68,120.63,120.68,99100.0,120.65,120.68,120.63,120.68,99100.0
2014-06-05 15:40:00,120.68,120.68,120.63,120.63,32200.0,120.68,120.68,120.63,120.63,32200.0
2014-06-05 15:45:00,120.63,120.65,120.62,120.62,66700.0,120.63,120.65,120.62,120.62,66700.0
2014-06-05 15:50:00,120.63,120.65,120.62,120.65,87100.0,120.63,120.65,120.62,120.65,87100.0
2014-06-05 15:55:00,120.65,120.68,120.64,120.65,175800.0,120.65,120.68,120.64,120.65,175800.0
2014-06-06 09:30:00,120.68,120.77,120.59,120.64,125500.0,120.68,120.77,120.59,120.64,125500.0
2014-06-06 09:35:00,120.63,120.63,120.42,120.53,200100.0,120.63,120.63,120.42,120.53,200100.0
2014-06-06 09:40:00,120.5,120.5,119.94,120.09,544600.0,120.5,120.5,119.94,120.09,544600.0
2014-06-06 09:45:00,120.09,120.2,120.01,120.17,197600.0,120.09,120.2,120.01,120.17,197600.0
2014-06-06 09:50:00,120.15,120.23,120.1,120.15,134800.0,120.15,120.23,120.1,120.15,134800.0
2014-06-06 09:55:00,120.15,120.25,120.13,120.13,107000.0,120.15,120.25,120.13,120.13,107000.0
2014-06-06 10:00:00,120.13,120.19,120.04,120.17,106600.0,120.13,120.19,120.04,120.17,106600.0
2014-06-06 10:05:00,120.17,120.2,120.12,120.14,73700.0,120.17,120.2,120.12,120.14,73700.0
2014-06-06 10:10:00,120.14,120.23,120.08,120.23,77900.0,120.14,120.23,120.08,120.23,77900.0
2014-06-06 10:15:00,120.23,120.24,120.18,120.22,59900.0,120.23,120.24,120.18,120.22,59900.0
2014-06-06 10:20:00,120.23,120.29,120.22,120.24,60100.0,120.23,120.29,120.22,120.24,60100.0
2014-06-06 10:25:00,120.24,120.24,120.15,120.18,37800.0,120.24,120.24,120.15,120.18,37800.0
2014-06-06 10:30:00,120.18,120.24,120.16,120.22,23500.0,120.18,120.24,120.16,120.22,23500.0
2014-06-06 10:35:00,120.23,120.32,120.2,120.28,78600.0,120.23,120.32,120.2,120.28,78600.0
2014-06-06 10:40:00,120.3,120.36,120.27,120.35,60800.0,120.3,120.36,120.27,120.35,60800.0
2014-06-06 10:45:00,120.34,120.4,120.34,120.37,78400.0,120.34,120.4,120.34,120.37,78400.0
2014-06-06 10:50:00,120.38,120.38,120.3,120.34,19300.0,120.38,120.38,120.3,120.34,19300.0
2014-06-06 10:55:00,120.34,120.46,120.32,120.43,119400.0,120.34,120.46,120.32,120.43,119400.0
2014-06-06 11:00:00,120.43,120.43,120.37,120.41,44000.0,120.43,120.43,120.37,120.41,44000.0
2014-06-06 11:05:00,120.41,120.7,120.41,120.58,416800.0,120.41,120.7,120.41,120.58,416800.0
2014-06-06 11:10:00,120.58,120.63,120.56,120.58,48100.0,120.58,120.63,120.56,120.58,48100.0
2014-06-06 11:15:00,120.59,120.63,120.55,120.59,84200.0,120.59,120.63,120.55,120.59,84200.0
2014-06-06 11:20:00,120.59,120.6,120.58,120.59,13000.0,120.59,120.6,120.58,120.59,13000.0
2014-06-06 11:25:00,120.6,120.64,120.59,120.6,24400.0,120.6,120.64,120.59,120.6,24400.0
2014-06-06 11:30:00,120.61,120.61,120.49,120.51,73700.0,120.61,120.61,120.49,120.51,73700.0
2014-06-06 11:35:00,120.52,120.61,120.5,120.59,43500.0,120.52,120.61,120.5,120.59,43500.0
2014-06-06 11:40:00,120.59,120.63,120.59,120.61,60700.0,120.59,120.63,120.59,120.61,60700.0
2014-06-06 11:45:00,120.6,120.6,120.55,120.57,11700.0,120.6,120.6,120.55,120.57,11700.0
2014-06-06 11:50:00,120.56,120.65,120.56,120.65,38700.0,120.56,120.65,120.56,120.65,38700.0
2014-06-06 11:55:00,120.65,120.66,120.62,120.64,12200.0,120.65,120.66,120.62,120.64,12200.0
2014-06-06 12:00:00,120.64,120.64,120.54,120.55,13400.0,120.64,120.64,120.54,120.55,13400.0
2014-06-06 12:05:00,120.55,120.57,120.53,120.56,52000.0,120.55,120.57,120.53,120.56,52000.0
2014-06-06 12:10:00,120.55,120.56,120.52,120.55,19100.0,120.55,120.56,120.52,120.55,19100.0
2014-06-06 12:15:00,120.55,120.59,120.54,120.58,32900.0,120.55,120.59,120.54,120.58,32900.0
2014-06-06 12:20:00,120.58,120.58,120.53,120.54,25800.0,120.58,120.58,120.53,120.54,25800.0
2014-06-06 12:25:00,120.53,120.54,120.49,120.51,7900.0,120.53,120.54,120.49,120.51,7900.0
2014-06-06 12:30:00,120.51,120.51,120.45,120.45,41200.0,120.51,120.51,120.45,120.45,41200.0
2014-06-06 12:35:00,120.44,120.48,120.42,120.48,20500.0,120.44,120.48,120.42,120.48,20500.0
2014-06-06 12:40:00,120.49,120.54,120.48,120.51,27900.0,120.49,120.54,120.48,120.51,27900.0
2014-06-06 12:45:00,120.52,120.53,120.51,120.53,6500.0,120.52,120.53,120.51,120.53,6500.0
2014-06-06 12:50:00,120.51,120.54,120.51,120.52,6900.0,120.51,120.54,120.51,120.52,6900.0
2014-06-06 12:55:00,120.52,120.53,120.51,120.52,17200.0,120.52,120.53,120.51,120.52,17200.0
2014-06-06 13:00:00,120.53,120.63,120.5,120.52,100900.0,120.53,120.63,120.5,120.52,100900.0
2014-06-06 13:05:00,120.52,120.53,120.48,120.51,16300.0,120.52,120.53,120.48,120.51,16300.0
2014-06-06 13:10:00,120.51,120.52,120.47,120.51,16700.0,120.51,120.52,120.47,120.51,16700.0
2014-06-06 13:15:00,120.5,120.51,120.5,120.5,3400.0,120.5,120.51,120.5,120.5,3400.0
2014-06-06 13:20:00,120.49,120.58,120.48,120.53,51300.0,120.49,120.58,120.48,120.53,51300.0
2014-06-06 13:25:00,120.53,120.6,120.52,120.6,27600.0,120.53,120.6,120.52,120.6,27600.0
2014-06-06 13:30:00,120.61,120.61,120.57,120.58,9900.0,120.61,120.61,120.57,120.58,9900.0
2014-06-06 13:35:00,120.57,120.58,120.56,120.57,10300.0,120.57,120.58,120.56,120.57,10300.0
2014-06-06 13:40:00,120.57,120.58,120.55,120.55,8500.0,120.57,120.58,120.55,120.55,8500.0
2014-06-06 13:45:00,120.54,120.55,120.54,120.55,6900.0,120.54,120.55,120.54,120.55,6900.0
2014-06-06 13:50:00,120.55,120.56,120.52,120.53,23600.0,120.55,120.56,120.52,120.53,23600.0
2014-06-06 13:55:00,120.54,120.55,120.52,120.55,18500.0,120.54,120.55,120.52,120.55,18500.0
2014-06-06 14:00:00,120.55,120.58,120.54,120.56,28000.0,120.55,120.58,120.54,120.56,28000.0
2014-06-06 14:05:00,120.56,120.58,120.56,120.57,5600.0,120.56,120.58,120.56,120.57,5600.0
2014-06-06 14:10:00,120.57,120.57,120.55,120.56,14300.0,120.57,120.57,120.55,120.56,14300.0
2014-06-06 14:15:00,120.56,120.59,120.56,120.57,30300.0,120.56,120.59,120.56,120.57,30300.0
2014-06-06 14:20:00,120.57,120.63,120.57,120.61,40500.0,120.57,120.63,120.57,120.61,40500.0
2014-06-06 14:25:00,120.6,120.6,120.57,120.59,9600.0,120.6,120.6,120.57,120.59,9600.0
2014-06-06 14:30:00,120.6,120.62,120.59,120.61,11700.0,120.6,120.62,120.59,120.61,11700.0
2014-06-06 14:35:00,120.6,120.6,120.59,120.6,10700.0,120.6,120.6,120.59,120.6,10700.0
2014-06-06 14:40:00,120.61,120.62,120.6,120.62,11600.0,120.61,120.62,120.6,120.62,11600.0
2014-06-06 14:45:00,120.62,120.62,120.58,120.62,14000.0,120.62,120.62,120.58,120.62,14000.0
2014-06-06 14:50:00,120.62,120.62,120.61,120.62,6100.0,120.62,120.62,120.61,120.62,6100.0
2014-06-06 14:55:00,120.62,120.62,120.59,120.6,30200.0,120.62,120.62,120.59,120.6,30200.0
2014-06-06 15:00:00,120.61,120.61,120.56,120.57,46100.0,120.61,120.61,120.56,120.57,46100.0
2014-06-06 15:05:00,120.56,120.58,120.56,120.57,14600.0,120.56,120.58,120.56,120.57,14600.0
2014-06-06 15:10:00,120.58,120.6,120.58,120.59,11400.0,120.58,120.6,120.58,120.59,11400.0
2014-06-06 15:15:00,120.59,120.6,120.59,120.59,9200.0,120.59,120.6,120.59,120.59,9200.0
2014-06-06 15:20:00,120.58,120.61,120.58,120.59,38900.0,120.58,120.61,120.58,120.59,38900.0
2014-06-06 15:25:00,120.59,120.62,120.58,120.61,7500.0,120.59,120.62,120.58,120.61,7500.0
2014-06-06 15:30:00,120.62,120.62,120.59,120.61,25500.0,120.62,120.62,120.59,120.61,25500.0
2014-06-06 15:35:00,120.6,120.61,120.58,120.61,14100.0,120.6,120.61,120.58,120.61,14100.0
2014-06-06 15:40:00,120.61,120.65,120.6,120.64,26900.0,120.61,120.65,120.6,120.64,26900.0
2014-06-06 15:45:00,120.65,120.66,120.63,120.64,64500.0,120.65,120.66,120.63,120.64,64500.0
2014-06-06 15:50:00,120.65,120.66,120.63,120.66,43700.0,120.65,120.66,120.63,120.66,43700.0
2014-06-06 15:55:00,120.66,120.68,120.61,120.63,196000.0,120.66,120.68,120.61,120.63,196000.0
2014-06-09 09:30:00,120.79,120.85,120.77,120.78,66000.0,120.79,120.85,120.77,120.78,66000.0
2014-06-09 09:35:00,120.78,120.8,120.75,120.77,25200.0,120.78,120.8,120.75,120.77,25200.0
2014-06-09 09:40:00,120.76,120.82,120.75,120.8,39200.0,120.76,120.82,120.75,120.8,39200.0
2014-06-09 09:45:00,120.8,120.81,120.76,120.77,24600.0,120.8,120.81,120.76,120.77,24600.0
2014-06-09 09:50:00,120.77,120.79,120.72,120.74,21500.0,120.77,120.79,120.72,120.74,21500.0
2014-06-09 09:55:00,120.74,120.79,120.74,120.79,16200.0,120.74,120.79,120.74,120.79,16200.0
2014-06-09 10:00:00,120.79,120.8,120.69,120.7,48500.0,120.79,120.8,120.69,120.7,48500.0
2014-06-09 10:05:00,120.7,120.74,120.68,120.74,35600.0,120.7,120.74,120.68,120.74,35600.0
2014-06-09 10:10:00,120.74,120.76,120.73,120.76,20800.0,120.74,120.76,120.73,120.76,20800.0
2014-06-09 10:15:00,120.76,120.76,120.7,120.71,24300.0,120.76,120.76,120.7,120.71,24300.0
2014-06-09 10:20:00,120.71,120.73,120.66,120.69,34900.0,120.71,120.73,120.66,120.69,34900.0
2014-06-09 10:25:00,120.69,120.77,120.68,120.75,48100.0,120.69,120.77,120.68,120.75,48100.0
2014-06-09 10:30:00,120.76,120.76,120.72,120.74,7800.0,120.76,120.76,120.72,120.74,7800.0
2014-06-09 10:35:00,120.74,120.74,120.68,120.69,37300.0,120.74,120.74,120.68,120.69,37300.0
2014-06-09 10:40:00,120.69,120.74,120.69,120.72,6800.0,120.69,120.74,120.69,120.72,6800.0
2014-06-09 10:45:00,120.72,120.73,120.71,120.72,7500.0,120.72,120.73,120.71,120.72,7500.0
2014-06-09 10:50:00,120.72,120.72,120.6,120.64,69900.0,120.72,120.72,120.6,120.64,69900.0
2014-06-09 10:55:00,120.64,120.66,120.61,120.65,22000.0,120.64,120.66,120.61,120.65,22000.0
2014-06-09 11:00:00,120.65,120.66,120.62,120.66,13100.0,120.65,120.66,120.62,120.66,13100.0
2014-06-09 11:05:00,120.66,120.66,120.6,120.63,13700.0,120.66,120.66,120.6,120.63,13700.0
2014-06-09 11:10:00,120.62,120.7,120.59,120.7,68500.0,120.62,120.7,120.59,120.7,68500.0
2014-06-09 11:15:00,120.69,120.69,120.63,120.64,33700.0,120.69,120.69,120.63,120.64,33700.0
2014-06-09 11:20:00,120.64,120.67,120.61,120.67,19700.0,120.64,120.67,120.61,120.67,19700.0
2014-06-09 11:25:00,120.67,120.7,120.67,120.7,9900.0,120.67,120.7,120.67,120.7,9900.0
2014-06-09 11:30:00,120.69,120.7,120.64,120.64,15300.0,120.69,120.7,120.64,120.64,15300.0
2014-06-09 11:35:00,120.65,120.65,120.61,120.61,18600.0,120.65,120.65,120.61,120.61,18600.0
2014-06-09 11:40:00,120.62,120.63,120.61,120.63,21800.0,120.62,120.63,120.61,120.63,21800.0
2014-06-09 11:45:00,120.63,120.65,120.62,120.62,5300.0,120.63,120.65,120.62,120.62,5300.0
2014-06-09 11:50:00,120.62,120.63,120.61,120.61,9900.0,120.62,120.63,120.61,120.61,9900.0
2014-06-09 11:55:00,120.61,120.63,120.57,120.61,18300.0,120.61,120.63,120.57,120.61,18300.0
2014-06-09 12:00:00,120.61,120.62,120.6,120.61,12000.0,120.61,120.62,120.6,120.61,12000.0
2014-06-09 12:05:00,120.62,120.64,120.61,120.64,10400.0,120.62,120.64,120.61,120.64,10400.0
2014-06-09 12:10:00,120.64,120.69,120.64,120.69,26900.0,120.64,120.69,120.64,120.69,26900.0
2014-06-09 12:15:00,120.68,120.7,120.67,120.69,13600.0,120.68,120.7,120.67,120.69,13600.0
2014-06-09 12:20:00,120.69,120.71,120.69,120.69,8800.0,120.69,120.71,120.69,120.69,8800.0
2014-06-09 12:25:00,120.7,120.7,120.66,120.66,11400.0,120.7,120.7,120.66,120.66,11400.0
2014-06-09 12:30:00,120.67,120.68,120.64,120.67,22300.0,120.67,120.68,120.64,120.67,22300.0
2014-06-09 12:35:00,120.67,120.7,120.65,120.69,6300.0,120.67,120.7,120.65,120.69,6300.0
2014-06-09 12:40:00,120.7,120.74,120.69,120.72,18600.0,120.7,120.74,120.69,120.72,18600.0
2014-06-09 12:45:00,120.73,120.73,120.7,120.71,13500.0,120.73,120.73,120.7,120.71,13500.0
2014-06-09 12:50:00,120.71,120.72,120.68,120.69,15600.0,120.71,120.72,120.68,120.69,15600.0
2014-06-09 12:55:00,120.69,120.7,120.68,120.7,11600.0,120.69,120.7,120.68,120.7,11600.0
2014-06-09 13:00:00,120.7,120.7,120.68,120.69,7100.0,120.7,120.7,120.68,120.69,7100.0
2014-06-09 13:05:00,120.68,120.69,120.66,120.67,8400.0,120.68,120.69,120.66,120.67,8400.0
2014-06-09 13:10:00,120.67,120.69,120.66,120.69,6000.0,120.67,120.69,120.66,120.69,6000.0
2014-06-09 13:15:00,120.69,120.7,120.66,120.67,8200.0,120.69,120.7,120.66,120.67,8200.0
2014-06-09 13:20:00,120.67,120.7,120.66,120.7,6300.0,120.67,120.7,120.66,120.7,6300.0
2014-06-09 13:25:00,120.7,120.73,120.66,120.71,18700.0,120.7,120.73,120.66,120.71,18700.0
2014-06-09 13:30:00,120.7,120.77,120.7,120.75,308000.0,120.7,120.77,120.7,120.75,308000.0
2014-06-09 13:35:00,120.75,120.8,120.74,120.8,13900.0,120.75,120.8,120.74,120.8,13900.0
2014-06-09 13:40:00,120.8,120.8,120.75,120.76,17100.0,120.8,120.8,120.75,120.76,17100.0
2014-06-09 13:45:00,120.77,120.78,120.75,120.75,12200.0,120.77,120.78,120.75,120.75,12200.0
2014-06-09 13:50:00,120.74,120.77,120.74,120.74,44500.0,120.74,120.77,120.74,120.74,44500.0
2014-06-09 13:55:00,120.74,120.75,120.73,120.75,13600.0,120.74,120.75,120.73,120.75,13600.0
2014-06-09 14:00:00,120.74,120.75,120.72,120.73,9000.0,120.74,120.75,120.72,120.73,9000.0
2014-06-09 14:05:00,120.72,120.75,120.72,120.75,17500.0,120.72,120.75,120.72,120.75,17500.0
2014-06-09 14:10:00,120.75,120.77,120.73,120.74,12600.0,120.75,120.77,120.73,120.74,12600.0
2014-06-09 14:15:00,120.74,120.75,120.72,120.72,13300.0,120.74,120.75,120.72,120.72,13300.0
2014-06-09 14:20:00,120.72,120.72,120.71,120.72,6500.0,120.72,120.72,120.71,120.72,6500.0
2014-06-09 14:25:00,120.72,120.73,120.71,120.72,13300.0,120.72,120.73,120.71,120.72,13300.0
2014-06-09 14:30:00,120.72,120.73,120.71,120.72,7100.0,120.72,120.73,120.71,120.72,7100.0
2014-06-09 14:35:00,120.71,120.71,120.7,120.71,38500.0,120.71,120.71,120.7,120.71,38500.0
2014-06-09 14:40:00,120.71,120.72,120.7,120.71,4300.0,120.71,120.72,120.7,120.71,4300.0
2014-06-09 14:45:00,120.72,120.73,120.7,120.73,4500.0,120.72,120.73,120.7,120.73,4500.0
2014-06-09 14:50:00,120.73,120.75,120.73,120.73,21900.0,120.73,120.75,120.73,120.73,21900.0
2014-06-09 14:55:00,120.72,120.75,120.72,120.72,17100.0,120.72,120.75,120.72,120.72,17100.0
2014-06-09 15:00:00,120.73,120.73,120.71,120.71,17400.0,120.73,120.73,120.71,120.71,17400.0
2014-06-09 15:05:00,120.71,120.71,120.69,120.69,6900.0,120.71,120.71,120.69,120.69,6900.0
2014-06-09 15:10:00,120.7,120.7,120.69,120.7,9400.0,120.7,120.7,120.69,120.7,9400.0
2014-06-09 15:15:00,120.69,120.7,120.68,120.68,6000.0,120.69,120.7,120.68,120.68,6000.0
2014-06-09 15:20:00,120.68,120.68,120.64,120.64,9500.0,120.68,120.68,120.64,120.64,9500.0
2014-06-09 15:25:00,120.64,120.68,120.64,120.65,27000.0,120.64,120.68,120.64,120.65,27000.0
2014-06-09 15:30:00,120.66,120.66,120.63,120.63,29300.0,120.66,120.66,120.63,120.63,29300.0
2014-06-09 15:35:00,120.63,120.66,120.63,120.66,18800.0,120.63,120.66,120.63,120.66,18800.0
2014-06-09 15:40:00,120.67,120.69,120.66,120.68,24300.0,120.67,120.69,120.66,120.68,24300.0
2014-06-09 15:45:00,120.68,120.69,120.65,120.65,65500.0,120.68,120.69,120.65,120.65,65500.0
2014-06-09 15:50:00,120.65,120.69,120.65,120.67,43600.0,120.65,120.69,120.65,120.67,43600.0
2014-06-09 15:55:00,120.67,120.68,120.64,120.66,87000.0,120.67,120.68,120.64,120.66,87000.0
2014-06-10 09:30:00,121.29,121.47,121.28,121.39,221600.0,121.29,121.47,121.28,121.39,221600.0
2014-06-10 09:35:00,121.39,121.42,121.38,121.4,83600.0,121.39,121.42,121.38,121.4,83600.0
2014-06-10 09:40:00,121.4,121.46,121.4,121.42,49100.0,121.4,121.46,121.4,121.42,49100.0
2014-06-10 09:45:00,121.42,121.44,121.38,121.41,38800.0,121.42,121.44,121.38,121.41,38800.0
2014-06-10 09:50:00,121.41,121.41,121.3,121.32,52800.0,121.41,121.41,121.3,121.32,52800.0
2014-06-10 09:55:00,121.33,121.38,121.32,121.38,83800.0,121.33,121.38,121.32,121.38,83800.0
2014-06-10 10:00:00,121.38,121.38,121.21,121.23,216800.0,121.38,121.38,121.21,121.23,216800.0
2014-06-10 10:05:00,121.23,121.33,121.23,121.32,29800.0,121.23,121.33,121.23,121.32,29800.0
2014-06-10 10:10:00,121.31,121.31,121.25,121.27,40800.0,121.31,121.31,121.25,121.27,40800.0
2014-06-10 10:15:00,121.28,121.35,121.25,121.3,181000.0,121.28,121.35,121.25,121.3,181000.0
2014-06-10 10:20:00,121.29,121.33,121.28,121.3,19000.0,121.29,121.33,121.28,121.3,19000.0
2014-06-10 10:25:00,121.29,121.31,121.25,121.28,19500.0,121.29,121.31,121.25,121.28,19500.0
2014-06-10 10:30:00,121.27,121.29,121.23,121.29,17400.0,121.27,121.29,121.23,121.29,17400.0
2014-06-10 10:35:00,121.29,121.38,121.27,121.35,67000.0,121.29,121.38,121.27,121.35,67000.0
2014-06-10 10:40:00,121.36,121.42,121.34,121.39,62100.0,121.36,121.42,121.34,121.39,62100.0
2014-06-10 10:45:00,121.4,121.42,121.37,121.38,18500.0,121.4,121.42,121.37,121.38,18500.0
2014-06-10 10:50:00,121.4,121.4,121.34,121.34,30900.0,121.4,121.4,121.34,121.34,30900.0
2014-06-10 10:55:00,121.34,121.36,121.32,121.32,13300.0,121.34,121.36,121.32,121.32,13300.0
2014-06-10 11:00:00,121.33,121.36,121.32,121.33,16400.0,121.33,121.36,121.32,121.33,16400.0
2014-06-10 11:05:00,121.32,121.33,121.28,121.29,27600.0,121.32,121.33,121.28,121.29,27600.0
2014-06-10 11:10:00,121.29,121.33,121.29,121.32,37100.0,121.29,121.33,121.29,121.32,37100.0
2014-06-10 11:15:00,121.32,121.38,121.32,121.37,9400.0,121.32,121.38,121.32,121.37,9400.0
2014-06-10 11:20:00,121.39,121.41,121.37,121.38,13400.0,121.39,121.41,121.37,121.38,13400.0
2014-06-10 11:25:00,121.39,121.4,121.35,121.4,35600.0,121.39,121.4,121.35,121.4,35600.0
2014-06-10 11:30:00,121.4,121.4,121.36,121.38,15500.0,121.4,121.4,121.36,121.38,15500.0
2014-06-10 11:35:00,121.39,121.4,121.36,121.38,23900.0,121.39,121.4,121.36,121.38,23900.0
2014-06-10 11:40:00,121.39,121.4,121.38,121.38,12800.0,121.39,121.4,121.38,121.38,12800.0
2014-06-10 11:45:00,121.39,121.39,121.36,121.37,8800.0,121.39,121.39,121.36,121.37,8800.0
2014-06-10 11:50:00,121.37,121.41,121.36,121.41,14200.0,121.37,121.41,121.36,121.41,14200.0
2014-06-10 11:55:00,121.41,121.44,121.38,121.39,73100.0,121.41,121.44,121.38,121.39,73100.0
2014-06-10 12:00:00,121.38,121.41,121.38,121.41,26700.0,121.38,121.41,121.38,121.41,26700.0
2014-06-10 12:05:00,121.41,121.41,121.37,121.4,20000.0,121.41,121.41,121.37,121.4,20000.0
2014-06-10 12:10:00,121.41,121.42,121.39,121.4,16400.0,121.41,121.42,121.39,121.4,16400.0
2014-06-10 12:15:00,121.4,121.4,121.37,121.4,49200.0,121.4,121.4,121.37,121.4,49200.0
2014-06-10 12:20:00,121.4,121.4,121.37,121.37,8300.0,121.4,121.4,121.37,121.37,8300.0
2014-06-10 12:25:00,121.38,121.38,121.31,121.32,24200.0,121.38,121.38,121.31,121.32,24200.0
2014-06-10 12:30:00,121.31,121.34,121.31,121.34,17000.0,121.31,121.34,121.31,121.34,17000.0
2014-06-10 12:35:00,121.33,121.38,121.33,121.36,10100.0,121.33,121.38,121.33,121.36,10100.0
2014-06-10 12:40:00,121.35,121.37,121.34,121.36,8300.0,121.35,121.37,121.34,121.36,8300.0
2014-06-10 12:45:00,121.37,121.37,121.33,121.35,11300.0,121.37,121.37,121.33,121.35,11300.0
2014-06-10 12:50:00,121.35,121.37,121.33,121.35,7000.0,121.35,121.37,121.33,121.35,7000.0
2014-06-10 12:55:00,121.35,121.36,121.33,121.35,9700.0,121.35,121.36,121.33,121.35,9700.0
2014-06-10 13:00:00,121.35,121.35,121.31,121.33,18300.0,121.35,121.35,121.31,121.33,18300.0
2014-06-10 13:05:00,121.33,121.33,121.27,121.28,16800.0,121.33,121.33,121.27,121.28,16800.0
2014-06-10 13:10:00,121.27,121.32,121.27,121.3,33900.0,121.27,121.32,121.27,121.3,33900.0
2014-06-10 13:15:00,121.29,121.3,121.28,121.29,7500.0,121.29,121.3,121.28,121.29,7500.0
2014-06-10 13:20:00,121.29,121.31,121.28,121.31,12600.0,121.29,121.31,121.28,121.31,12600.0
2014-06-10 13:25:00,121.31,121.31,121.28,121.29,19400.0,121.31,121.31,121.28,121.29,19400.0
2014-06-10 13:30:00,121.29,121.34,121.28,121.32,22100.0,121.29,121.34,121.28,121.32,22100.0
2014-06-10 13:35:00,121.32,121.35,121.31,121.33,14700.0,121.32,121.35,121.31,121.33,14700.0
2014-06-10 13:40:00,121.33,121.33,121.28,121.28,13900.0,121.33,121.33,121.28,121.28,13900.0
2014-06-10 13:45:00,121.28,121.29,121.26,121.29,46600.0,121.28,121.29,121.26,121.29,46600.0
2014-06-10 13:50:00,121.29,121.3,121.28,121.29,14600.0,121.29,121.3,121.28,121.29,14600.0
2014-06-10 13:55:00,121.29,121.31,121.29,121.31,9200.0,121.29,121.31,121.29,121.31,9200.0
2014-06-10 14:00:00,121.3,121.32,121.3,121.3,5500.0,121.3,121.32,121.3,121.3,5500.0
2014-06-10 14:05:00,121.3,121.31,121.27,121.28,25200.0,121.3,121.31,121.27,121.28,25200.0
2014-06-10 14:10:00,121.27,121.28,121.27,121.28,54500.0,121.27,121.28,121.27,121.28,54500.0
2014-06-10 14:15:00,121.28,121.3,121.27,121.29,22100.0,121.28,121.3,121.27,121.29,22100.0
2014-06-10 14:20:00,121.28,121.29,121.28,121.29,10000.0,121.28,121.29,121.28,121.29,10000.0
2014-06-10 14:25:00,121.28,121.3,121.28,121.28,3100.0,121.28,121.3,121.28,121.28,3100.0
2014-06-10 14:30:00,121.28,121.32,121.27,121.32,19400.0,121.28,121.32,121.27,121.32,19400.0
2014-06-10 14:35:00,121.32,121.33,121.31,121.32,23800.0,121.32,121.33,121.31,121.32,23800.0
2014-06-10 14:40:00,121.33,121.38,121.32,121.37,30100.0,121.33,121.38,121.32,121.37,30100.0
2014-06-10 14:45:00,121.37,121.39,121.35,121.36,30100.0,121.37,121.39,121.35,121.36,30100.0
2014-06-10 14:50:00,121.36,121.37,121.33,121.36,12500.0,121.36,121.37,121.33,121.36,12500.0
2014-06-10 14:55:00,121.38,121.4,121.31,121.31,31800.0,121.38,121.4,121.31,121.31,31800.0
2014-06-10 15:00:00,121.31,121.35,121.31,121.35,7000.0,121.31,121.35,121.31,121.35,7000.0
2014-06-10 15:05:00,121.35,121.36,121.33,121.36,22900.0,121.35,121.36,121.33,121.36,22900.0
2014-06-10 15:10:00,121.35,121.37,121.35,121.35,2200.0,121.35,121.37,121.35,121.35,2200.0
2014-06-10 15:15:00,121.36,121.38,121.35,121.36,16700.0,121.36,121.38,121.35,121.36,16700.0
2014-06-10 15:20:00,121.36,121.37,121.35,121.36,14000.0,121.36,121.37,121.35,121.36,14000.0
2014-06-10 15:25:00,121.36,121.44,121.36,121.42,21100.0,121.36,121.44,121.36,121.42,21100.0
2014-06-10 15:30:00,121.41,121.45,121.41,121.43,30400.0,121.41,121.45,121.41,121.43,30400.0
2014-06-10 15:35:00,121.43,121.45,121.4,121.4,37000.0,121.43,121.45,121.4,121.4,37000.0
2014-06-10 15:40:00,121.4,121.42,121.38,121.42,56600.0,121.4,121.42,121.38,121.42,56600.0
2014-06-10 15:45:00,121.41,121.43,121.4,121.41,57500.0,121.41,121.43,121.4,121.41,57500.0
2014-06-10 15:50:00,121.41,121.44,121.41,121.42,100800.0,121.41,121.44,121.41,121.42,100800.0
2014-06-10 15:55:00,121.42,121.44,121.36,121.38,123000.0,121.42,121.44,121.36,121.38,123000.0
2014-06-11 09:30:00,121.51,121.58,121.49,121.56,164000.0,121.51,121.58,121.49,121.56,164000.0
2014-06-11 09:35:00,121.56,121.56,121.47,121.5,66400.0,121.56,121.56,121.47,121.5,66400.0
2014-06-11 09:40:00,121.5,121.55,121.5,121.52,61800.0,121.5,121.55,121.5,121.52,61800.0
2014-06-11 09:45:00,121.52,121.54,121.5,121.5,30700.0,121.52,121.54,121.5,121.5,30700.0
2014-06-11 09:50:00,121.5,121.57,121.46,121.56,77600.0,121.5,121.57,121.46,121.56,77600.0
2014-06-11 09:55:00,121.55,121.56,121.48,121.5,75400.0,121.55,121.56,121.48,121.5,75400.0
2014-06-11 10:00:00,121.5,121.55,121.48,121.52,93900.0,121.5,121.55,121.48,121.52,93900.0
2014-06-11 10:05:00,121.52,121.52,121.45,121.46,33200.0,121.52,121.52,121.45,121.46,33200.0
2014-06-11 10:10:00,121.47,121.5,121.46,121.49,21800.0,121.47,121.5,121.46,121.49,21800.0
2014-06-11 10:15:00,121.48,121.51,121.48,121.51,21300.0,121.48,121.51,121.48,121.51,21300.0
2014-06-11 10:20:00,121.51,121.58,121.5,121.58,49500.0,121.51,121.58,121.5,121.58,49500.0
2014-06-11 10:25:00,121.57,121.6,121.55,121.58,66000.0,121.57,121.6,121.55,121.58,66000.0
2014-06-11 10:30:00,121.57,121.61,121.57,121.57,42600.0,121.57,121.61,121.57,121.57,42600.0
2014-06-11 10:35:00,121.57,121.58,121.52,121.57,60300.0,121.57,121.58,121.52,121.57,60300.0
2014-06-11 10:40:00,121.57,121.58,121.52,121.53,42100.0,121.57,121.58,121.52,121.53,42100.0
2014-06-11 10:45:00,121.53,121.53,121.43,121.47,76400.0,121.53,121.53,121.43,121.47,76400.0
2014-06-11 10:50:00,121.47,121.49,121.43,121.47,63200.0,121.47,121.49,121.43,121.47,63200.0
2014-06-11 10:55:00,121.47,121.49,121.47,121.49,41600.0,121.47,121.49,121.47,121.49,41600.0
2014-06-11 11:00:00,121.49,121.5,121.47,121.48,21700.0,121.49,121.5,121.47,121.48,21700.0
2014-06-11 11:05:00,121.49,121.51,121.44,121.49,32300.0,121.49,121.51,121.44,121.49,32300.0
2014-06-11 11:10:00,121.49,121.52,121.49,121.52,18500.0,121.49,121.52,121.49,121.52,18500.0
2014-06-11 11:15:00,121.52,121.54,121.5,121.54,54600.0,121.52,121.54,121.5,121.54,54600.0
2014-06-11 11:20:00,121.53,121.55,121.5,121.52,91300.0,121.53,121.55,121.5,121.52,91300.0
2014-06-11 11:25:00,121.52,121.53,121.51,121.53,12700.0,121.52,121.53,121.51,121.53,12700.0
2014-06-11 11:30:00,121.53,121.54,121.52,121.54,20600.0,121.53,121.54,121.52,121.54,20600.0
2014-06-11 11:35:00,121.54,121.54,121.51,121.51,13300.0,121.54,121.54,121.51,121.51,13300.0
2014-06-11 11:40:00,121.52,121.54,121.5,121.53,10900.0,121.52,121.54,121.5,121.53,10900.0
2014-06-11 11:45:00,121.53,121.54,121.52,121.53,9300.0,121.53,121.54,121.52,121.53,9300.0
2014-06-11 11:50:00,121.52,121.52,121.48,121.48,15500.0,121.52,121.52,121.48,121.48,15500.0
2014-06-11 11:55:00,121.49,121.5,121.49,121.5,7500.0,121.49,121.5,121.49,121.5,7500.0
2014-06-11 12:00:00,121.49,121.51,121.49,121.5,16900.0,121.49,121.51,121.49,121.5,16900.0
2014-06-11 12:05:00,121.49,121.49,121.47,121.48,10300.0,121.49,121.49,121.47,121.48,10300.0
2014-06-11 12:10:00,121.47,121.48,121.45,121.45,10400.0,121.47,121.48,121.45,121.45,10400.0
2014-06-11 12:15:00,121.45,121.47,121.43,121.43,12800.0,121.45,121.47,121.43,121.43,12800.0
2014-06-11 12:20:00,121.44,121.45,121.18,121.23,190200.0,121.44,121.45,121.18,121.23,190200.0
2014-06-11 12:25:00,121.21,121.33,121.19,121.32,153300.0,121.21,121.33,121.19,121.32,153300.0
2014-06-11 12:30:00,121.31,121.32,121.28,121.32,31100.0,121.31,121.32,121.28,121.32,31100.0
2014-06-11 12:35:00,121.31,121.31,121.27,121.28,51400.0,121.31,121.31,121.27,121.28,51400.0
2014-06-11 12:40:00,121.29,121.42,121.29,121.35,151600.0,121.29,121.42,121.29,121.35,151600.0
2014-06-11 12:45:00,121.34,121.36,121.33,121.36,23400.0,121.34,121.36,121.33,121.36,23400.0
2014-06-11 12:50:00,121.37,121.4,121.36,121.37,29100.0,121.37,121.4,121.36,121.37,29100.0
2014-06-11 12:55:00,121.38,121.41,121.38,121.38,25300.0,121.38,121.41,121.38,121.38,25300.0
2014-06-11 13:00:00,121.38,121.38,121.32,121.36,24200.0,121.38,121.38,121.32,121.36,24200.0
2014-06-11 13:05:00,121.35,121.36,121.32,121.33,16700.0,121.35,121.36,121.32,121.33,16700.0
2014-06-11 13:10:00,121.33,121.34,121.3,121.31,17700.0,121.33,121.34,121.3,121.31,17700.0
2014-06-11 13:15:00,121.32,121.33,121.26,121.31,51600.0,121.32,121.33,121.26,121.31,51600.0
2014-06-11 13:20:00,121.31,121.35,121.3,121.34,13700.0,121.31,121.35,121.3,121.34,13700.0
2014-06-11 13:25:00,121.33,121.42,121.33,121.4,31300.0,121.33,121.42,121.33,121.4,31300.0
2014-06-11 13:30:00,121.4,121.42,121.31,121.31,52600.0,121.4,121.42,121.31,121.31,52600.0
2014-06-11 13:35:00,121.32,121.36,121.32,121.34,8300.0,121.32,121.36,121.32,121.34,8300.0
2014-06-11 13:40:00,121.34,121.34,121.33,121.33,2900.0,121.34,121.34,121.33,121.33,2900.0
2014-06-11 13:45:00,121.34,121.37,121.33,121.37,16000.0,121.34,121.37,121.33,121.37,16000.0
2014-06-11 13:50:00,121.36,121.39,121.36,121.39,16400.0,121.36,121.39,121.36,121.39,16400.0
2014-06-11 13:55:00,121.38,121.42,121.38,121.42,21300.0,121.38,121.42,121.38,121.42,21300.0
2014-06-11 14:00:00,121.42,121.42,121.37,121.41,23700.0,121.42,121.42,121.37,121.41,23700.0
2014-06-11 14:05:00,121.41,121.43,121.4,121.43,9300.0,121.41,121.43,121.4,121.43,9300.0
2014-06-11 14:10:00,121.43,121.43,121.39,121.41,55100.0,121.43,121.43,121.39,121.41,55100.0
2014-06-11 14:15:00,121.4,121.42,121.4,121.41,22600.0,121.4,121.42,121.4,121.41,22600.0
2014-06-11 14:20:00,121.4,121.4,121.38,121.38,7800.0,121.4,121.4,121.38,121.38,7800.0
2014-06-11 14:25:00,121.38,121.39,121.35,121.39,29700.0,121.38,121.39,121.35,121.39,29700.0
2014-06-11 14:30:00,121.39,121.41,121.36,121.36,11600.0,121.39,121.41,121.36,121.36,11600.0
2014-06-11 14:35:00,121.37,121.37,121.35,121.36,4100.0,121.37,121.37,121.35,121.36,4100.0
2014-06-11 14:40:00,121.36,121.37,121.35,121.37,23100.0,121.36,121.37,121.35,121.37,23100.0
2014-06-11 14:45:00,121.36,121.37,121.35,121.37,12300.0,121.36,121.37,121.35,121.37,12300.0
2014-06-11 14:50:00,121.36,121.38,121.36,121.36,9900.0,121.36,121.38,121.36,121.36,9900.0
2014-06-11 14:55:00,121.36,121.37,121.31,121.31,31400.0,121.36,121.37,121.31,121.31,31400.0
2014-06-11 15:00:00,121.31,121.35,121.3,121.34,28500.0,121.31,121.35,121.3,121.34,28500.0
2014-06-11 15:05:00,121.35,121.36,121.34,121.36,26000.0,121.35,121.36,121.34,121.36,26000.0
2014-06-11 15:10:00,121.36,121.38,121.36,121.36,34500.0,121.36,121.38,121.36,121.36,34500.0
2014-06-11 15:15:00,121.37,121.38,121.36,121.38,28500.0,121.37,121.38,121.36,121.38,28500.0
2014-06-11 15:20:00,121.37,121.38,121.36,121.37,20900.0,121.37,121.38,121.36,121.37,20900.0
2014-06-11 15:25:00,121.37,121.37,121.32,121.33,27000.0,121.37,121.37,121.32,121.33,27000.0
2014-06-11 15:30:00,121.34,121.36,121.34,121.36,18500.0,121.34,121.36,121.34,121.36,18500.0
2014-06-11 15:35:00,121.36,121.37,121.36,121.37,8400.0,121.36,121.37,121.36,121.37,8400.0
2014-06-11 15:40:00,121.37,121.37,121.34,121.34,29900.0,121.37,121.37,121.34,121.34,29900.0
2014-06-11 15:45:00,121.34,121.38,121.34,121.38,39800.0,121.34,121.38,121.34,121.38,39800.0
2014-06-11 15:50:00,121.37,121.38,121.37,121.37,19700.0,121.37,121.38,121.37,121.37,19700.0
2014-06-11 15:55:00,121.37,121.4,121.36,121.4,148200.0,121.37,121.4,121.36,121.4,148200.0
2014-06-12 09:30:00,121.92,121.95,121.83,121.87,109200.0,121.92,121.95,121.83,121.87,109200.0
2014-06-12 09:35:00,121.88,121.94,121.88,121.89,78100.0,121.88,121.94,121.88,121.89,78100.0
2014-06-12 09:40:00,121.9,121.94,121.9,121.94,47000.0,121.9,121.94,121.9,121.94,47000.0
2014-06-12 09:45:00,121.93,121.95,121.89,121.92,115100.0,121.93,121.95,121.89,121.92,115100.0
2014-06-12 09:50:00,121.91,121.99,121.9,121.97,44700.0,121.91,121.99,121.9,121.97,44700.0
2014-06-12 09:55:00,121.97,122.0,121.93,121.96,40600.0,121.97,122.0,121.93,121.96,40600.0
2014-06-12 10:00:00,121.97,121.99,121.87,121.89,65600.0,121.97,121.99,121.87,121.89,65600.0
2014-06-12 10:05:00,121.88,121.94,121.84,121.93,54100.0,121.88,121.94,121.84,121.93,54100.0
2014-06-12 10:10:00,121.94,121.96,121.92,121.93,39200.0,121.94,121.96,121.92,121.93,39200.0
2014-06-12 10:15:00,121.93,122.05,121.93,122.0,135300.0,121.93,122.05,121.93,122.0,135300.0
2014-06-12 10:20:00,121.99,122.09,121.98,122.09,50300.0,121.99,122.09,121.98,122.09,50300.0
2014-06-12 10:25:00,122.08,122.31,122.04,122.24,439400.0,122.08,122.31,122.04,122.24,439400.0
2014-06-12 10:30:00,122.24,122.3,122.23,122.29,154800.0,122.24,122.3,122.23,122.29,154800.0
2014-06-12 10:35:00,122.3,122.4,122.3,122.36,206300.0,122.3,122.4,122.3,122.36,206300.0
2014-06-12 10:40:00,122.35,122.68,122.35,122.65,441200.0,122.35,122.68,122.35,122.65,441200.0
2014-06-12 10:45:00,122.65,122.68,122.52,122.58,175200.0,122.65,122.68,122.52,122.58,175200.0
2014-06-12 10:50:00,122.57,122.6,122.5,122.51,149200.0,122.57,122.6,122.5,122.51,149200.0
2014-06-12 10:55:00,122.5,122.51,122.45,122.5,91600.0,122.5,122.51,122.45,122.5,91600.0
2014-06-12 11:00:00,122.49,122.54,122.49,122.54,94500.0,122.49,122.54,122.49,122.54,94500.0
2014-06-12 11:05:00,122.53,122.59,122.52,122.53,118700.0,122.53,122.59,122.52,122.53,118700.0
2014-06-12 11:10:00,122.52,122.52,122.46,122.52,68500.0,122.52,122.52,122.46,122.52,68500.0
2014-06-12 11:15:00,122.51,122.55,122.47,122.52,53600.0,122.51,122.55,122.47,122.52,53600.0
2014-06-12 11:20:00,122.5,122.53,122.45,122.5,87700.0,122.5,122.53,122.45,122.5,87700.0
2014-06-12 11:25:00,122.49,122.53,122.46,122.48,39100.0,122.49,122.53,122.46,122.48,39100.0
2014-06-12 11:30:00,122.48,122.49,122.33,122.37,208900.0,122.48,122.49,122.33,122.37,208900.0
2014-06-12 11:35:00,122.38,122.45,122.38,122.42,56400.0,122.38,122.45,122.38,122.42,56400.0
2014-06-12 11:40:00,122.43,122.43,122.39,122.41,23200.0,122.43,122.43,122.39,122.41,23200.0
2014-06-12 11:45:00,122.41,122.43,122.39,122.39,29400.0,122.41,122.43,122.39,122.39,29400.0
2014-06-12 11:50:00,122.39,122.42,122.38,122.41,25700.0,122.39,122.42,122.38,122.41,25700.0
2014-06-12 11:55:00,122.42,122.44,122.38,122.42,79100.0,122.42,122.44,122.38,122.42,79100.0
2014-06-12 12:00:00,122.43,122.47,122.4,122.44,48400.0,122.43,122.47,122.4,122.44,48400.0
2014-06-12 12:05:00,122.44,122.5,122.42,122.5,132200.0,122.44,122.5,122.42,122.5,132200.0
2014-06-12 12:10:00,122.51,122.55,122.48,122.49,64100.0,122.51,122.55,122.48,122.49,64100.0
2014-06-12 12:15:00,122.49,122.49,122.43,122.44,17400.0,122.49,122.49,122.43,122.44,17400.0
2014-06-12 12:20:00,122.45,122.45,122.42,122.44,23200.0,122.45,122.45,122.42,122.44,23200.0
2014-06-12 12:25:00,122.45,122.45,122.39,122.42,35600.0,122.45,122.45,122.39,122.42,35600.0
2014-06-12 12:30:00,122.42,122.45,122.41,122.42,27600.0,122.42,122.45,122.41,122.42,27600.0
2014-06-12 12:35:00,122.42,122.53,122.41,122.51,100600.0,122.42,122.53,122.41,122.51,100600.0
2014-06-12 12:40:00,122.51,122.57,122.48,122.56,52300.0,122.51,122.57,122.48,122.56,52300.0
2014-06-12 12:45:00,122.56,122.58,122.53,122.58,72700.0,122.56,122.58,122.53,122.58,72700.0
2014-06-12 12:50:00,122.59,122.59,122.53,122.58,53300.0,122.59,122.59,122.53,122.58,53300.0
2014-06-12 12:55:00,122.57,122.57,122.54,122.54,25800.0,122.57,122.57,122.54,122.54,25800.0
2014-06-12 13:00:00,122.55,122.63,122.54,122.56,88500.0,122.55,122.63,122.54,122.56,88500.0
2014-06-12 13:05:00,122.58,122.66,122.58,122.64,75000.0,122.58,122.66,122.58,122.64,75000.0
2014-06-12 13:10:00,122.65,122.68,122.6,122.6,68000.0,122.65,122.68,122.6,122.6,68000.0
2014-06-12 13:15:00,122.6,122.69,122.6,122.63,43700.0,122.6,122.69,122.6,122.63,43700.0
2014-06-12 13:20:00,122.63,122.7,122.62,122.64,94200.0,122.63,122.7,122.62,122.64,94200.0
2014-06-12 13:25:00,122.65,122.7,122.62,122.64,60100.0,122.65,122.7,122.62,122.64,60100.0
2014-06-12 13:30:00,122.64,122.66,122.6,122.63,77800.0,122.64,122.66,122.6,122.63,77800.0
2014-06-12 13:35:00,122.62,122.65,122.61,122.63,39600.0,122.62,122.65,122.61,122.63,39600.0
2014-06-12 13:40:00,122.63,122.65,122.58,122.6,62900.0,122.63,122.65,122.58,122.6,62900.0
2014-06-12 13:45:00,122.6,122.64,122.59,122.64,30500.0,122.6,122.64,122.59,122.64,30500.0
2014-06-12 13:50:00,122.64,122.64,122.58,122.61,29300.0,122.64,122.64,122.58,122.61,29300.0
2014-06-12 13:55:00,122.61,122.61,122.53,122.56,54900.0,122.61,122.61,122.53,122.56,54900.0
2014-06-12 14:00:00,122.56,122.56,122.53,122.53,34200.0,122.56,122.56,122.53,122.53,34200.0
2014-06-12 14:05:00,122.54,122.56,122.53,122.56,22600.0,122.54,122.56,122.53,122.56,22600.0
2014-06-12 14:10:00,122.56,122.59,122.55,122.58,37600.0,122.56,122.59,122.55,122.58,37600.0
2014-06-12 14:15:00,122.59,122.61,122.57,122.59,27000.0,122.59,122.61,122.57,122.59,27000.0
2014-06-12 14:20:00,122.6,122.65,122.59,122.64,30600.0,122.6,122.65,122.59,122.64,30600.0
2014-06-12 14:25:00,122.64,122.71,122.63,122.69,85200.0,122.64,122.71,122.63,122.69,85200.0
2014-06-12 14:30:00,122.68,122.75,122.63,122.68,157100.0,122.68,122.75,122.63,122.68,157100.0
2014-06-12 14:35:00,122.68,122.71,122.64,122.66,104700.0,122.68,122.71,122.64,122.66,104700.0
2014-06-12 14:40:00,122.65,122.66,122.62,122.64,26100.0,122.65,122.66,122.62,122.64,26100.0
2014-06-12 14:45:00,122.64,122.67,122.58,122.59,50000.0,122.64,122.67,122.58,122.59,50000.0
2014-06-12 14:50:00,122.6,122.6,122.57,122.6,15500.0,122.6,122.6,122.57,122.6,15500.0
2014-06-12 14:55:00,122.59,122.64,122.59,122.64,16700.0,122.59,122.64,122.59,122.64,16700.0
2014-06-12 15:00:00,122.64,122.64,122.56,122.58,64800.0,122.64,122.64,122.56,122.58,64800.0
2014-06-12 15:05:00,122.57,122.58,122.55,122.58,30100.0,122.57,122.58,122.55,122.58,30100.0
2014-06-12 15:10:00,122.58,122.63,122.58,122.62,24700.0,122.58,122.63,122.58,122.62,24700.0
2014-06-12 15:15:00,122.62,122.66,122.62,122.64,20300.0,122.62,122.66,122.62,122.64,20300.0
2014-06-12 15:20:00,122.65,122.65,122.59,122.6,19100.0,122.65,122.65,122.59,122.6,19100.0
2014-06-12 15:25:00,122.6,122.64,122.59,122.64,56700.0,122.6,122.64,122.59,122.64,56700.0
2014-06-12 15:30:00,122.64,122.64,122.6,122.64,42800.0,122.64,122.64,122.6,122.64,42800.0
2014-06-12 15:35:00,122.64,122.65,122.61,122.64,75600.0,122.64,122.65,122.61,122.64,75600.0
2014-06-12 15:40:00,122.65,122.65,122.59,122.59,81400.0,122.65,122.65,122.59,122.59,81400.0
2014-06-12 15:45:00,122.6,122.62,122.59,122.6,82200.0,122.6,122.62,122.59,122.6,82200.0
2014-06-12 15:50:00,122.6,122.61,122.58,122.59,173700.0,122.6,122.61,122.58,122.59,173700.0
2014-06-12 15:55:00,122.58,122.65,122.57,122.63,346900.0,122.58,122.65,122.57,122.63,346900.0
2014-06-13 09:30:00,122.57,122.68,122.53,122.65,140900.0,122.57,122.68,122.53,122.65,140900.0
2014-06-13 09:35:00,122.65,122.69,122.61,122.67,48300.0,122.65,122.69,122.61,122.67,48300.0
2014-06-13 09:40:00,122.67,122.69,122.58,122.61,40400.0,122.67,122.69,122.58,122.61,40400.0
2014-06-13 09:45:00,122.61,122.68,122.59,122.65,50300.0,122.61,122.68,122.59,122.65,50300.0
2014-06-13 09:50:00,122.65,122.72,122.61,122.7,82700.0,122.65,122.72,122.61,122.7,82700.0
2014-06-13 09:55:00,122.71,122.81,122.68,122.69,165800.0,122.71,122.81,122.68,122.69,165800.0
2014-06-13 10:00:00,122.7,122.72,122.57,122.68,147700.0,122.7,122.72,122.57,122.68,147700.0
2014-06-13 10:05:00,122.67,122.67,122.57,122.57,102800.0,122.67,122.67,122.57,122.57,102800.0
2014-06-13 10:10:00,122.57,122.62,122.55,122.57,60100.0,122.57,122.62,122.55,122.57,60100.0
2014-06-13 10:15:00,122.58,122.58,122.51,122.58,73200.0,122.58,122.58,122.51,122.58,73200.0
2014-06-13 10:20:00,122.58,122.64,122.53,122.63,51900.0,122.58,122.64,122.53,122.63,51900.0
2014-06-13 10:25:00,122.62,122.67,122.59,122.66,33500.0,122.62,122.67,122.59,122.66,33500.0
2014-06-13 10:30:00,122.65,122.68,122.62,122.65,36400.0,122.65,122.68,122.62,122.65,36400.0
2014-06-13 10:35:00,122.64,122.72,122.64,122.71,21800.0,122.64,122.72,122.64,122.71,21800.0
2014-06-13 10:40:00,122.69,122.69,122.65,122.68,38200.0,122.69,122.69,122.65,122.68,38200.0
2014-06-13 10:45:00,122.66,122.71,122.66,122.69,23900.0,122.66,122.71,122.66,122.69,23900.0
2014-06-13 10:50:00,122.7,122.75,122.68,122.71,64100.0,122.7,122.75,122.68,122.71,64100.0
2014-06-13 10:55:00,122.7,122.76,122.69,122.75,34200.0,122.7,122.76,122.69,122.75,34200.0
2014-06-13 11:00:00,122.74,122.75,122.67,122.7,49200.0,122.74,122.75,122.67,122.7,49200.0
2014-06-13 11:05:00,122.69,122.7,122.67,122.67,18500.0,122.69,122.7,122.67,122.67,18500.0
2014-06-13 11:10:00,122.67,122.67,122.61,122.62,89300.0,122.67,122.67,122.61,122.62,89300.0
2014-06-13 11:15:00,122.63,122.66,122.62,122.65,20300.0,122.63,122.66,122.62,122.65,20300.0
2014-06-13 11:20:00,122.66,122.67,122.59,122.62,60700.0,122.66,122.67,122.59,122.62,60700.0
2014-06-13 11:25:00,122.62,122.64,122.61,122.63,66300.0,122.62,122.64,122.61,122.63,66300.0
2014-06-13 11:30:00,122.64,122.68,122.6,122.67,34900.0,122.64,122.68,122.6,122.67,34900.0
2014-06-13 11:35:00,122.66,122.67,122.62,122.66,9400.0,122.66,122.67,122.62,122.66,9400.0
2014-06-13 11:40:00,122.65,122.66,122.62,122.64,16900.0,122.65,122.66,122.62,122.64,16900.0
2014-06-13 11:45:00,122.64,122.65,122.63,122.64,9500.0,122.64,122.65,122.63,122.64,9500.0
2014-06-13 11:50:00,122.64,122.65,122.62,122.62,16000.0,122.64,122.65,122.62,122.62,16000.0
2014-06-13 11:55:00,122.62,122.62,122.59,122.61,21700.0,122.62,122.62,122.59,122.61,21700.0
2014-06-13 12:00:00,122.62,122.63,122.61,122.62,14000.0,122.62,122.63,122.61,122.62,14000.0
2014-06-13 12:05:00,122.62,122.67,122.62,122.64,12800.0,122.62,122.67,122.62,122.64,12800.0
2014-06-13 12:10:00,122.65,122.65,122.61,122.62,27300.0,122.65,122.65,122.61,122.62,27300.0
2014-06-13 12:15:00,122.61,122.69,122.61,122.65,53100.0,122.61,122.69,122.61,122.65,53100.0
2014-06-13 12:20:00,122.64,122.66,122.61,122.63,11300.0,122.64,122.66,122.61,122.63,11300.0
2014-06-13 12:25:00,122.62,122.66,122.62,122.65,17400.0,122.62,122.66,122.62,122.65,17400.0
2014-06-13 12:30:00,122.65,122.65,122.62,122.64,31400.0,122.65,122.65,122.62,122.64,31400.0
2014-06-13 12:35:00,122.63,122.66,122.63,122.66,11900.0,122.63,122.66,122.63,122.66,11900.0
2014-06-13 12:40:00,122.65,122.68,122.64,122.68,23000.0,122.65,122.68,122.64,122.68,23000.0
2014-06-13 12:45:00,122.68,122.72,122.67,122.7,54700.0,122.68,122.72,122.67,122.7,54700.0
2014-06-13 12:50:00,122.69,122.72,122.68,122.71,34300.0,122.69,122.72,122.68,122.71,34300.0
2014-06-13 12:55:00,122.7,122.72,122.69,122.7,36200.0,122.7,122.72,122.69,122.7,36200.0
2014-06-13 13:00:00,122.72,122.74,122.69,122.71,15300.0,122.72,122.74,122.69,122.71,15300.0
2014-06-13 13:05:00,122.7,122.74,122.7,122.71,21900.0,122.7,122.74,122.7,122.71,21900.0
2014-06-13 13:10:00,122.71,122.73,122.7,122.72,26800.0,122.71,122.73,122.7,122.72,26800.0
2014-06-13 13:15:00,122.72,122.73,122.7,122.71,8400.0,122.72,122.73,122.7,122.71,8400.0
2014-06-13 13:20:00,122.71,122.72,122.69,122.69,5000.0,122.71,122.72,122.69,122.69,5000.0
2014-06-13 13:25:00,122.68,122.69,122.64,122.65,48000.0,122.68,122.69,122.64,122.65,48000.0
2014-06-13 13:30:00,122.66,122.71,122.66,122.69,29400.0,122.66,122.71,122.66,122.69,29400.0
2014-06-13 13:35:00,122.68,122.72,122.68,122.71,14100.0,122.68,122.72,122.68,122.71,14100.0
2014-06-13 13:40:00,122.72,122.73,122.68,122.69,17300.0,122.72,122.73,122.68,122.69,17300.0
2014-06-13 13:45:00,122.68,122.7,122.67,122.67,9700.0,122.68,122.7,122.67,122.67,9700.0
2014-06-13 13:50:00,122.67,122.71,122.67,122.69,17100.0,122.67,122.71,122.67,122.69,17100.0
2014-06-13 13:55:00,122.7,122.74,122.7,122.72,21500.0,122.7,122.74,122.7,122.72,21500.0
2014-06-13 14:00:00,122.72,122.76,122.72,122.76,26300.0,122.72,122.76,122.72,122.76,26300.0
2014-06-13 14:05:00,122.76,122.79,122.75,122.75,31000.0,122.76,122.79,122.75,122.75,31000.0
2014-06-13 14:10:00,122.76,122.76,122.72,122.74,17800.0,122.76,122.76,122.72,122.74,17800.0
2014-06-13 14:15:00,122.74,122.84,122.74,122.81,41100.0,122.74,122.84,122.74,122.81,41100.0
2014-06-13 14:20:00,122.81,122.83,122.76,122.8,14100.0,122.81,122.83,122.76,122.8,14100.0
2014-06-13 14:25:00,122.8,122.81,122.76,122.81,16500.0,122.8,122.81,122.76,122.81,16500.0
2014-06-13 14:30:00,122.8,122.81,122.79,122.8,16700.0,122.8,122.81,122.79,122.8,16700.0
2014-06-13 14:35:00,122.8,122.82,122.79,122.81,34900.0,122.8,122.82,122.79,122.81,34900.0
2014-06-13 14:40:00,122.8,122.81,122.78,122.79,51000.0,122.8,122.81,122.78,122.79,51000.0
2014-06-13 14:45:00,122.79,122.81,122.79,122.81,7800.0,122.79,122.81,122.79,122.81,7800.0
2014-06-13 14:50:00,122.81,122.84,122.81,122.83,35000.0,122.81,122.84,122.81,122.83,35000.0
2014-06-13 14:55:00,122.83,122.87,122.82,122.84,47000.0,122.83,122.87,122.82,122.84,47000.0
2014-06-13 15:00:00,122.84,122.87,122.83,122.86,30200.0,122.84,122.87,122.83,122.86,30200.0
2014-06-13 15:05:00,122.86,122.87,122.81,122.82,12900.0,122.86,122.87,122.81,122.82,12900.0
2014-06-13 15:10:00,122.83,122.83,122.79,122.8,26100.0,122.83,122.83,122.79,122.8,26100.0
2014-06-13 15:15:00,122.8,122.85,122.77,122.85,25100.0,122.8,122.85,122.77,122.85,25100.0
2014-06-13 15:20:00,122.86,122.88,122.85,122.88,53300.0,122.86,122.88,122.85,122.88,53300.0
2014-06-13 15:25:00,122.88,122.92,122.88,122.91,34300.0,122.88,122.92,122.88,122.91,34300.0
2014-06-13 15:30:00,122.89,122.95,122.89,122.94,49500.0,122.89,122.95,122.89,122.94,49500.0
2014-06-13 15:35:00,122.93,122.95,122.9,122.93,43800.0,122.93,122.95,122.9,122.93,43800.0
2014-06-13 15:40:00,122.93,123.01,122.93,122.99,61600.0,122.93,123.01,122.93,122.99,61600.0
2014-06-13 15:45:00,122.99,123.04,122.97,122.97,109300.0,122.99,123.04,122.97,122.97,109300.0
2014-06-13 15:50:00,122.98,123.03,122.93,122.93,157500.0,122.98,123.03,122.93,122.93,157500.0
2014-06-13 15:55:00,122.92,122.95,122.87,122.94,292000.0,122.92,122.95,122.87,122.94,292000.0
2014-06-16 09:30:00,122.88,123.01,122.88,122.93,177900.0,122.88,123.01,122.88,122.93,177900.0
2014-06-16 09:35:00,122.93,122.95,122.74,122.82,236900.0,122.93,122.95,122.74,122.82,236900.0
2014-06-16 09:40:00,122.81,122.84,122.79,122.81,35400.0,122.81,122.84,122.79,122.81,35400.0
2014-06-16 09:45:00,122.81,122.81,122.76,122.81,48900.0,122.81,122.81,122.76,122.81,48900.0
2014-06-16 09:50:00,122.8,122.86,122.79,122.8,78600.0,122.8,122.86,122.79,122.8,78600.0
2014-06-16 09:55:00,122.81,122.86,122.8,122.8,176100.0,122.81,122.86,122.8,122.8,176100.0
2014-06-16 10:00:00,122.8,122.86,122.78,122.85,467300.0,122.8,122.86,122.78,122.85,467300.0
2014-06-16 10:05:00,122.85,122.85,122.64,122.67,299100.0,122.85,122.85,122.64,122.67,299100.0
2014-06-16 10:10:00,122.66,122.66,122.48,122.64,112100.0,122.66,122.66,122.48,122.64,112100.0
2014-06-16 10:15:00,122.64,122.74,122.56,122.71,142700.0,122.64,122.74,122.56,122.71,142700.0
2014-06-16 10:20:00,122.71,122.82,122.7,122.79,76700.0,122.71,122.82,122.7,122.79,76700.0
2014-06-16 10:25:00,122.79,122.82,122.76,122.8,157900.0,122.79,122.82,122.76,122.8,157900.0
2014-06-16 10:30:00,122.79,122.81,122.75,122.77,175400.0,122.79,122.81,122.75,122.77,175400.0
2014-06-16 10:35:00,122.77,122.82,122.77,122.81,25300.0,122.77,122.82,122.77,122.81,25300.0
2014-06-16 10:40:00,122.81,122.84,122.8,122.83,27500.0,122.81,122.84,122.8,122.83,27500.0
2014-06-16 10:45:00,122.83,122.83,122.81,122.81,17800.0,122.83,122.83,122.81,122.81,17800.0
2014-06-16 10:50:00,122.82,122.83,122.72,122.75,163600.0,122.82,122.83,122.72,122.75,163600.0
2014-06-16 10:55:00,122.75,122.75,122.7,122.7,16300.0,122.75,122.75,122.7,122.7,16300.0
2014-06-16 11:00:00,122.7,122.72,122.64,122.72,37600.0,122.7,122.72,122.64,122.72,37600.0
2014-06-16 11:05:00,122.73,122.83,122.71,122.78,57100.0,122.73,122.83,122.71,122.78,57100.0
2014-06-16 11:10:00,122.78,122.79,122.76,122.76,28700.0,122.78,122.79,122.76,122.76,28700.0
2014-06-16 11:15:00,122.77,122.83,122.76,122.77,46700.0,122.77,122.83,122.76,122.77,46700.0
2014-06-16 11:20:00,122.76,122.81,122.75,122.76,80500.0,122.76,122.81,122.75,122.76,80500.0
2014-06-16 11:25:00,122.75,122.81,122.75,122.75,43600.0,122.75,122.81,122.75,122.75,43600.0
2014-06-16 11:30:00,122.75,122.77,122.73,122.75,39900.0,122.75,122.77,122.73,122.75,39900.0
2014-06-16 11:35:00,122.76,122.79,122.74,122.75,28200.0,122.76,122.79,122.74,122.75,28200.0
2014-06-16 11:40:00,122.75,122.76,122.72,122.73,15900.0,122.75,122.76,122.72,122.73,15900.0
2014-06-16 11:45:00,122.75,122.76,122.73,122.75,25800.0,122.75,122.76,122.73,122.75,25800.0
2014-06-16 11:50:00,122.74,122.74,122.65,122.68,26300.0,122.74,122.74,122.65,122.68,26300.0
2014-06-16 11:55:00,122.68,122.73,122.67,122.68,54500.0,122.68,122.73,122.67,122.68,54500.0
2014-06-16 12:00:00,122.68,122.71,122.63,122.65,75200.0,122.68,122.71,122.63,122.65,75200.0
2014-06-16 12:05:00,122.66,122.66,122.61,122.65,38600.0,122.66,122.66,122.61,122.65,38600.0
2014-06-16 12:10:00,122.63,122.64,122.57,122.64,23300.0,122.63,122.64,122.57,122.64,23300.0
2014-06-16 12:15:00,122.63,122.67,122.62,122.64,29400.0,122.63,122.67,122.62,122.64,29400.0
2014-06-16 12:20:00,122.65,122.67,122.61,122.66,25300.0,122.65,122.67,122.61,122.66,25300.0
2014-06-16 12:25:00,122.67,122.71,122.67,122.69,23000.0,122.67,122.71,122.67,122.69,23000.0
2014-06-16 12:30:00,122.7,122.74,122.7,122.74,33000.0,122.7,122.74,122.7,122.74,33000.0
2014-06-16 12:35:00,122.73,122.76,122.72,122.74,10100.0,122.73,122.76,122.72,122.74,10100.0
2014-06-16 12:40:00,122.73,122.76,122.71,122.76,20200.0,122.73,122.76,122.71,122.76,20200.0
2014-06-16 12:45:00,122.77,122.8,122.74,122.75,84700.0,122.77,122.8,122.74,122.75,84700.0
2014-06-16 12:50:00,122.76,122.77,122.73,122.73,17900.0,122.76,122.77,122.73,122.73,17900.0
2014-06-16 12:55:00,122.74,122.76,122.71,122.74,23900.0,122.74,122.76,122.71,122.74,23900.0
2014-06-16 13:00:00,122.75,122.75,122.72,122.72,28900.0,122.75,122.75,122.72,122.72,28900.0
2014-06-16 13:05:00,122.73,122.75,122.72,122.73,15900.0,122.73,122.75,122.72,122.73,15900.0
2014-06-16 13:10:00,122.73,122.73,122.68,122.69,23900.0,122.73,122.73,122.68,122.69,23900.0
2014-06-16 13:15:00,122.7,122.75,122.7,122.75,19100.0,122.7,122.75,122.7,122.75,19100.0
2014-06-16 13:20:00,122.74,122.75,122.72,122.74,20900.0,122.74,122.75,122.72,122.74,20900.0
2014-06-16 13:25:00,122.75,122.76,122.72,122.74,20200.0,122.75,122.76,122.72,122.74,20200.0
2014-06-16 13:30:00,122.74,122.76,122.71,122.71,12700.0,122.74,122.76,122.71,122.71,12700.0
2014-06-16 13:35:00,122.71,122.71,122.64,122.65,21000.0,122.71,122.71,122.64,122.65,21000.0
2014-06-16 13:40:00,122.64,122.69,122.64,122.67,10900.0,122.64,122.69,122.64,122.67,10900.0
2014-06-16 13:45:00,122.66,122.69,122.66,122.68,10100.0,122.66,122.69,122.66,122.68,10100.0
2014-06-16 13:50:00,122.69,122.69,122.65,122.68,19500.0,122.69,122.69,122.65,122.68,19500.0
2014-06-16 13:55:00,122.69,122.69,122.64,122.66,22000.0,122.69,122.69,122.64,122.66,22000.0
2014-06-16 14:00:00,122.65,122.68,122.64,122.67,28800.0,122.65,122.68,122.64,122.67,28800.0
2014-06-16 14:05:00,122.67,122.67,122.63,122.65,20100.0,122.67,122.67,122.63,122.65,20100.0
2014-06-16 14:10:00,122.65,122.65,122.62,122.65,14000.0,122.65,122.65,122.62,122.65,14000.0
2014-06-16 14:15:00,122.64,122.72,122.64,122.7,12800.0,122.64,122.72,122.64,122.7,12800.0
2014-06-16 14:20:00,122.7,122.7,122.66,122.67,21300.0,122.7,122.7,122.66,122.67,21300.0
2014-06-16 14:25:00,122.67,122.68,122.67,122.68,6100.0,122.67,122.68,122.67,122.68,6100.0
2014-06-16 14:30:00,122.68,122.69,122.66,122.67,17100.0,122.68,122.69,122.66,122.67,17100.0
2014-06-16 14:35:00,122.66,122.67,122.65,122.65,10700.0,122.66,122.67,122.65,122.65,10700.0
2014-06-16 14:40:00,122.65,122.66,122.64,122.64,7600.0,122.65,122.66,122.64,122.64,7600.0
2014-06-16 14:45:00,122.64,122.66,122.59,122.59,26200.0,122.64,122.66,122.59,122.59,26200.0
2014-06-16 14:50:00,122.6,122.6,122.58,122.58,21300.0,122.6,122.6,122.58,122.58,21300.0
2014-06-16 14:55:00,122.58,122.6,122.57,122.58,10600.0,122.58,122.6,122.57,122.58,10600.0
2014-06-16 15:00:00,122.59,122.59,122.43,122.5,109200.0,122.59,122.59,122.43,122.5,109200.0
2014-06-16 15:05:00,122.52,122.53,122.45,122.49,53200.0,122.52,122.53,122.45,122.49,53200.0
2014-06-16 15:10:00,122.5,122.51,122.47,122.47,25400.0,122.5,122.51,122.47,122.47,25400.0
2014-06-16 15:15:00,122.48,122.51,122.46,122.51,19400.0,122.48,122.51,122.46,122.51,19400.0
2014-06-16 15:20:00,122.51,122.58,122.51,122.55,29100.0,122.51,122.58,122.51,122.55,29100.0
2014-06-16 15:25:00,122.54,122.56,122.54,122.54,7700.0,122.54,122.56,122.54,122.54,7700.0
2014-06-16 15:30:00,122.54,122.54,122.42,122.44,159300.0,122.54,122.54,122.42,122.44,159300.0
2014-06-16 15:35:00,122.44,122.45,122.37,122.43,71900.0,122.44,122.45,122.37,122.43,71900.0
2014-06-16 15:40:00,122.43,122.49,122.42,122.49,68100.0,122.43,122.49,122.42,122.49,68100.0
2014-06-16 15:45:00,122.48,122.48,122.39,122.41,147000.0,122.48,122.48,122.39,122.41,147000.0
2014-06-16 15:50:00,122.41,122.41,122.3,122.35,100200.0,122.41,122.41,122.3,122.35,100200.0
2014-06-16 15:55:00,122.35,122.45,122.34,122.44,161400.0,122.35,122.45,122.34,122.44,161400.0
2014-06-17 09:30:00,121.85,121.91,121.82,121.83,136200.0,121.85,121.91,121.82,121.83,136200.0
2014-06-17 09:35:00,121.85,122.09,121.84,122.04,179400.0,121.85,122.09,121.84,122.04,179400.0
2014-06-17 09:40:00,122.05,122.11,121.92,121.93,149200.0,122.05,122.11,121.92,121.93,149200.0
2014-06-17 09:45:00,121.94,121.97,121.91,121.93,41700.0,121.94,121.97,121.91,121.93,41700.0
2014-06-17 09:50:00,121.93,121.95,121.88,121.93,35400.0,121.93,121.95,121.88,121.93,35400.0
2014-06-17 09:55:00,121.92,122.17,121.92,122.1,191300.0,121.92,122.17,121.92,122.1,191300.0
2014-06-17 10:00:00,122.13,122.17,122.01,122.03,61200.0,122.13,122.17,122.01,122.03,61200.0
2014-06-17 10:05:00,122.05,122.08,121.99,122.05,43900.0,122.05,122.08,121.99,122.05,43900.0
2014-06-17 10:10:00,122.04,122.09,122.03,122.09,11400.0,122.04,122.09,122.03,122.09,11400.0
2014-06-17 10:15:00,122.09,122.1,122.07,122.09,26200.0,122.09,122.1,122.07,122.09,26200.0
2014-06-17 10:20:00,122.09,122.1,122.0,122.01,24500.0,122.09,122.1,122.0,122.01,24500.0
2014-06-17 10:25:00,122.01,122.04,121.93,121.96,69900.0,122.01,122.04,121.93,121.96,69900.0
2014-06-17 10:30:00,121.95,122.0,121.95,121.99,22100.0,121.95,122.0,121.95,121.99,22100.0
2014-06-17 10:35:00,121.99,121.99,121.96,121.96,16200.0,121.99,121.99,121.96,121.96,16200.0
2014-06-17 10:40:00,121.97,122.06,121.95,122.06,534800.0,121.97,122.06,121.95,122.06,534800.0
2014-06-17 10:45:00,122.06,122.21,122.04,122.17,133900.0,122.06,122.21,122.04,122.17,133900.0
2014-06-17 10:50:00,122.18,122.28,122.18,122.24,225800.0,122.18,122.28,122.18,122.24,225800.0
2014-06-17 10:55:00,122.26,122.33,122.25,122.29,163400.0,122.26,122.33,122.25,122.29,163400.0
2014-06-17 11:00:00,122.31,122.41,122.3,122.31,75100.0,122.31,122.41,122.3,122.31,75100.0
2014-06-17 11:05:00,122.31,122.33,122.21,122.28,64500.0,122.31,122.33,122.21,122.28,64500.0
2014-06-17 11:10:00,122.26,122.28,122.18,122.24,58400.0,122.26,122.28,122.18,122.24,58400.0
2014-06-17 11:15:00,122.23,122.23,122.2,122.21,12100.0,122.23,122.23,122.2,122.21,12100.0
2014-06-17 11:20:00,122.23,122.3,122.23,122.28,13200.0,122.23,122.3,122.23,122.28,13200.0
2014-06-17 11:25:00,122.28,122.3,122.25,122.27,31400.0,122.28,122.3,122.25,122.27,31400.0
2014-06-17 11:30:00,122.28,122.32,122.26,122.31,20900.0,122.28,122.32,122.26,122.31,20900.0
2014-06-17 11:35:00,122.3,122.3,122.25,122.25,5500.0,122.3,122.3,122.25,122.25,5500.0
2014-06-17 11:40:00,122.26,122.31,122.26,122.29,9100.0,122.26,122.31,122.26,122.29,9100.0
2014-06-17 11:45:00,122.3,122.3,122.27,122.28,8900.0,122.3,122.3,122.27,122.28,8900.0
2014-06-17 11:50:00,122.28,122.3,122.25,122.28,11300.0,122.28,122.3,122.25,122.28,11300.0
2014-06-17 11:55:00,122.28,122.29,122.26,122.28,19700.0,122.28,122.29,122.26,122.28,19700.0
2014-06-17 12:00:00,122.3,122.31,122.26,122.28,27700.0,122.3,122.31,122.26,122.28,27700.0
2014-06-17 12:05:00,122.28,122.31,122.28,122.31,6200.0,122.28,122.31,122.28,122.31,6200.0
2014-06-17 12:10:00,122.32,122.34,122.3,122.33,26900.0,122.32,122.34,122.3,122.33,26900.0
2014-06-17 12:15:00,122.32,122.32,122.29,122.29,10500.0,122.32,122.32,122.29,122.29,10500.0
2014-06-17 12:20:00,122.3,122.33,122.3,122.31,11600.0,122.3,122.33,122.3,122.31,11600.0
2014-06-17 12:25:00,122.3,122.32,122.29,122.31,4200.0,122.3,122.32,122.29,122.31,4200.0
2014-06-17 12:30:00,122.31,122.34,122.31,122.34,6200.0,122.31,122.34,122.31,122.34,6200.0
2014-06-17 12:35:00,122.32,122.37,122.31,122.37,55000.0,122.32,122.37,122.31,122.37,55000.0
2014-06-17 12:40:00,122.36,122.37,122.32,122.32,20900.0,122.36,122.37,122.32,122.32,20900.0
2014-06-17 12:45:00,122.33,122.33,122.25,122.25,28900.0,122.33,122.33,122.25,122.25,28900.0
2014-06-17 12:50:00,122.25,122.28,122.24,122.28,40000.0,122.25,122.28,122.24,122.28,40000.0
2014-06-17 12:55:00,122.29,122.34,122.28,122.34,31400.0,122.29,122.34,122.28,122.34,31400.0
2014-06-17 13:00:00,122.35,122.37,122.33,122.36,28600.0,122.35,122.37,122.33,122.36,28600.0
2014-06-17 13:05:00,122.34,122.34,122.31,122.33,6900.0,122.34,122.34,122.31,122.33,6900.0
2014-06-17 13:10:00,122.33,122.38,122.33,122.34,11400.0,122.33,122.38,122.33,122.34,11400.0
2014-06-17 13:15:00,122.38,122.41,122.38,122.4,20000.0,122.38,122.41,122.38,122.4,20000.0
2014-06-17 13:20:00,122.4,122.5,122.4,122.5,80600.0,122.4,122.5,122.4,122.5,80600.0
2014-06-17 13:25:00,122.47,122.48,122.39,122.43,38500.0,122.47,122.48,122.39,122.43,38500.0
2014-06-17 13:30:00,122.42,122.43,122.36,122.37,36700.0,122.42,122.43,122.36,122.37,36700.0
2014-06-17 13:35:00,122.36,122.36,122.28,122.29,36100.0,122.36,122.36,122.28,122.29,36100.0
2014-06-17 13:40:00,122.29,122.32,122.29,122.3,8000.0,122.29,122.32,122.29,122.3,8000.0
2014-06-17 13:45:00,122.31,122.34,122.3,122.32,10100.0,122.31,122.34,122.3,122.32,10100.0
2014-06-17 13:50:00,122.32,122.32,122.29,122.29,7700.0,122.32,122.32,122.29,122.29,7700.0
2014-06-17 13:55:00,122.29,122.3,122.27,122.3,23400.0,122.29,122.3,122.27,122.3,23400.0
2014-06-17 14:00:00,122.3,122.32,122.29,122.3,16300.0,122.3,122.32,122.29,122.3,16300.0
2014-06-17 14:05:00,122.3,122.32,122.29,122.3,21500.0,122.3,122.32,122.29,122.3,21500.0
2014-06-17 14:10:00,122.29,122.29,122.27,122.29,9900.0,122.29,122.29,122.27,122.29,9900.0
2014-06-17 14:15:00,122.28,122.32,122.27,122.31,33000.0,122.28,122.32,122.27,122.31,33000.0
2014-06-17 14:20:00,122.31,122.32,122.29,122.31,13800.0,122.31,122.32,122.29,122.31,13800.0
2014-06-17 14:25:00,122.31,122.32,122.3,122.31,70600.0,122.31,122.32,122.3,122.31,70600.0
2014-06-17 14:30:00,122.31,122.31,122.3,122.31,10000.0,122.31,122.31,122.3,122.31,10000.0
2014-06-17 14:35:00,122.31,122.32,122.28,122.29,14500.0,122.31,122.32,122.28,122.29,14500.0
2014-06-17 14:40:00,122.29,122.32,122.29,122.32,16100.0,122.29,122.32,122.29,122.32,16100.0
2014-06-17 14:45:00,122.33,122.34,122.32,122.33,18900.0,122.33,122.34,122.32,122.33,18900.0
2014-06-17 14:50:00,122.33,122.33,122.3,122.32,16100.0,122.33,122.33,122.3,122.32,16100.0
2014-06-17 14:55:00,122.32,122.33,122.29,122.32,10300.0,122.32,122.33,122.29,122.32,10300.0
2014-06-17 15:00:00,122.32,122.33,122.3,122.31,20800.0,122.32,122.33,122.3,122.31,20800.0
2014-06-17 15:05:00,122.31,122.33,122.3,122.32,17000.0,122.31,122.33,122.3,122.32,17000.0
2014-06-17 15:10:00,122.32,122.32,122.3,122.3,19100.0,122.32,122.32,122.3,122.3,19100.0
2014-06-17 15:15:00,122.3,122.34,122.3,122.34,12100.0,122.3,122.34,122.3,122.34,12100.0
2014-06-17 15:20:00,122.34,122.36,122.34,122.35,22200.0,122.34,122.36,122.34,122.35,22200.0
2014-06-17 15:25:00,122.34,122.35,122.31,122.31,14900.0,122.34,122.35,122.31,122.31,14900.0
2014-06-17 15:30:00,122.32,122.34,122.31,122.34,10900.0,122.32,122.34,122.31,122.34,10900.0
2014-06-17 15:35:00,122.35,122.35,122.31,122.31,17300.0,122.35,122.35,122.31,122.31,17300.0
2014-06-17 15:40:00,122.31,122.34,122.3,122.33,17500.0,122.31,122.34,122.3,122.33,17500.0
2014-06-17 15:45:00,122.34,122.34,122.31,122.32,43900.0,122.34,122.34,122.31,122.32,43900.0
2014-06-17 15:50:00,122.32,122.33,122.3,122.3,69300.0,122.32,122.33,122.3,122.3,69300.0
2014-06-17 15:55:00,122.3,122.3,122.27,122.28,71300.0,122.3,122.3,122.27,122.28,71300.0
2014-06-18 09:30:00,122.22,122.27,122.22,122.27,53400.0,122.22,122.27,122.22,122.27,53400.0
2014-06-18 09:35:00,122.26,122.29,122.21,122.23,61900.0,122.26,122.29,122.21,122.23,61900.0
2014-06-18 09:40:00,122.23,122.31,122.23,122.31,40900.0,122.23,122.31,122.23,122.31,40900.0
2014-06-18 09:45:00,122.3,122.35,122.29,122.35,49500.0,122.3,122.35,122.29,122.35,49500.0
2014-06-18 09:50:00,122.34,122.42,122.32,122.37,71200.0,122.34,122.42,122.32,122.37,71200.0
2014-06-18 09:55:00,122.37,122.39,122.35,122.36,13300.0,122.37,122.39,122.35,122.36,13300.0
2014-06-18 10:00:00,122.36,122.36,122.26,122.33,86600.0,122.36,122.36,122.26,122.33,86600.0
2014-06-18 10:05:00,122.32,122.35,122.29,122.31,37600.0,122.32,122.35,122.29,122.31,37600.0
2014-06-18 10:10:00,122.31,122.34,122.29,122.34,17500.0,122.31,122.34,122.29,122.34,17500.0
2014-06-18 10:15:00,122.33,122.39,122.3,122.36,58000.0,122.33,122.39,122.3,122.36,58000.0
2014-06-18 10:20:00,122.37,122.42,122.36,122.39,64900.0,122.37,122.42,122.36,122.39,64900.0
2014-06-18 10:25:00,122.39,122.41,122.37,122.39,15800.0,122.39,122.41,122.37,122.39,15800.0
2014-06-18 10:30:00,122.38,122.44,122.38,122.43,37000.0,122.38,122.44,122.38,122.43,37000.0
2014-06-18 10:35:00,122.43,122.49,122.43,122.46,25000.0,122.43,122.49,122.43,122.46,25000.0
2014-06-18 10:40:00,122.46,122.47,122.43,122.43,12000.0,122.46,122.47,122.43,122.43,12000.0
2014-06-18 10:45:00,122.43,122.45,122.4,122.43,28400.0,122.43,122.45,122.4,122.43,28400.0
2014-06-18 10:50:00,122.42,122.43,122.39,122.41,12800.0,122.42,122.43,122.39,122.41,12800.0
2014-06-18 10:55:00,122.42,122.42,122.34,122.35,61200.0,122.42,122.42,122.34,122.35,61200.0
2014-06-18 11:00:00,122.34,122.34,122.31,122.33,18500.0,122.34,122.34,122.31,122.33,18500.0
2014-06-18 11:05:00,122.32,122.34,122.31,122.33,23800.0,122.32,122.34,122.31,122.33,23800.0
2014-06-18 11:10:00,122.34,122.34,122.3,122.3,15500.0,122.34,122.34,122.3,122.3,15500.0
2014-06-18 11:15:00,122.31,122.31,122.3,122.3,6400.0,122.31,122.31,122.3,122.3,6400.0
2014-06-18 11:20:00,122.31,122.41,122.31,122.4,68900.0,122.31,122.41,122.31,122.4,68900.0
2014-06-18 11:25:00,122.39,122.43,122.38,122.39,19400.0,122.39,122.43,122.38,122.39,19400.0
2014-06-18 11:30:00,122.39,122.42,122.35,122.38,27100.0,122.39,122.42,122.35,122.38,27100.0
2014-06-18 11:35:00,122.38,122.45,122.38,122.41,28400.0,122.38,122.45,122.38,122.41,28400.0
2014-06-18 11:40:00,122.41,122.42,122.39,122.41,11100.0,122.41,122.42,122.39,122.41,11100.0
2014-06-18 11:45:00,122.41,122.42,122.36,122.4,24700.0,122.41,122.42,122.36,122.4,24700.0
2014-06-18 11:50:00,122.41,122.42,122.4,122.41,13700.0,122.41,122.42,122.4,122.41,13700.0
2014-06-18 11:55:00,122.42,122.42,122.38,122.41,31500.0,122.42,122.42,122.38,122.41,31500.0
2014-06-18 12:00:00,122.4,122.53,122.4,122.51,80900.0,122.4,122.53,122.4,122.51,80900.0
2014-06-18 12:05:00,122.52,122.52,122.42,122.43,40800.0,122.52,122.52,122.42,122.43,40800.0
2014-06-18 12:10:00,122.43,122.44,122.37,122.44,57300.0,122.43,122.44,122.37,122.44,57300.0
2014-06-18 12:15:00,122.43,122.45,122.4,122.44,10100.0,122.43,122.45,122.4,122.44,10100.0
2014-06-18 12:20:00,122.44,122.45,122.4,122.43,17700.0,122.44,122.45,122.4,122.43,17700.0
2014-06-18 12:25:00,122.44,122.46,122.42,122.43,12600.0,122.44,122.46,122.42,122.43,12600.0
2014-06-18 12:30:00,122.44,122.49,122.44,122.45,29700.0,122.44,122.49,122.44,122.45,29700.0
2014-06-18 12:35:00,122.46,122.5,122.44,122.47,20800.0,122.46,122.5,122.44,122.47,20800.0
2014-06-18 12:40:00,122.46,122.51,122.44,122.48,30600.0,122.46,122.51,122.44,122.48,30600.0
2014-06-18 12:45:00,122.47,122.5,122.47,122.48,6800.0,122.47,122.5,122.47,122.48,6800.0
2014-06-18 12:50:00,122.47,122.48,122.45,122.48,38800.0,122.47,122.48,122.45,122.48,38800.0
2014-06-18 12:55:00,122.48,122.52,122.48,122.51,63300.0,122.48,122.52,122.48,122.51,63300.0
2014-06-18 13:00:00,122.52,122.56,122.52,122.54,11300.0,122.52,122.56,122.52,122.54,11300.0
2014-06-18 13:05:00,122.53,122.55,122.51,122.53,63300.0,122.53,122.55,122.51,122.53,63300.0
2014-06-18 13:10:00,122.54,122.55,122.53,122.54,24200.0,122.54,122.55,122.53,122.54,24200.0
2014-06-18 13:15:00,122.55,122.56,122.49,122.52,61200.0,122.55,122.56,122.49,122.52,61200.0
2014-06-18 13:20:00,122.53,122.55,122.51,122.53,15200.0,122.53,122.55,122.51,122.53,15200.0
2014-06-18 13:25:00,122.54,122.54,122.48,122.48,185100.0,122.54,122.54,122.48,122.48,185100.0
2014-06-18 13:30:00,122.48,122.53,122.47,122.53,16100.0,122.48,122.53,122.47,122.53,16100.0
2014-06-18 13:35:00,122.53,122.54,122.5,122.53,29700.0,122.53,122.54,122.5,122.53,29700.0
2014-06-18 13:40:00,122.53,122.56,122.51,122.56,5000.0,122.53,122.56,122.51,122.56,5000.0
2014-06-18 13:45:00,122.56,122.56,122.5,122.52,31600.0,122.56,122.56,122.5,122.52,31600.0
2014-06-18 13:50:00,122.5,122.51,122.44,122.44,29500.0,122.5,122.51,122.44,122.44,29500.0
2014-06-18 13:55:00,122.42,122.45,122.41,122.43,42100.0,122.42,122.45,122.41,122.43,42100.0
2014-06-18 14:00:00,122.3,122.8,122.09,122.42,158400.0,122.3,122.8,122.09,122.42,158400.0
2014-06-18 14:05:00,122.38,122.46,122.21,122.39,96300.0,122.38,122.46,122.21,122.39,96300.0
2014-06-18 14:10:00,122.4,122.62,122.4,122.55,239600.0,122.4,122.62,122.4,122.55,239600.0
2014-06-18 14:15:00,122.53,122.63,122.48,122.6,65500.0,122.53,122.63,122.48,122.6,65500.0
2014-06-18 14:20:00,122.6,122.63,122.51,122.6,174700.0,122.6,122.63,122.51,122.6,174700.0
2014-06-18 14:25:00,122.6,122.63,122.53,122.58,155100.0,122.6,122.63,122.53,122.58,155100.0
2014-06-18 14:30:00,122.57,122.69,122.47,122.61,243000.0,122.57,122.69,122.47,122.61,243000.0
2014-06-18 14:35:00,122.57,122.6,122.5,122.52,84000.0,122.57,122.6,122.5,122.52,84000.0
2014-06-18 14:40:00,122.52,122.62,122.45,122.59,78500.0,122.52,122.62,122.45,122.59,78500.0
2014-06-18 14:45:00,122.59,122.63,122.56,122.58,68600.0,122.59,122.63,122.56,122.58,68600.0
2014-06-18 14:50:00,122.59,122.6,122.55,122.59,19600.0,122.59,122.6,122.55,122.59,19600.0
2014-06-18 14:55:00,122.59,122.61,122.55,122.55,38400.0,122.59,122.61,122.55,122.55,38400.0
2014-06-18 15:00:00,122.56,122.62,122.52,122.52,35900.0,122.56,122.62,122.52,122.52,35900.0
2014-06-18 15:05:00,122.51,122.57,122.49,122.54,47400.0,122.51,122.57,122.49,122.54,47400.0
2014-06-18 15:10:00,122.53,122.58,122.5,122.58,33900.0,122.53,122.58,122.5,122.58,33900.0
2014-06-18 15:15:00,122.58,122.63,122.56,122.63,31200.0,122.58,122.63,122.56,122.63,31200.0
2014-06-18 15:20:00,122.62,122.64,122.58,122.6,107700.0,122.62,122.64,122.58,122.6,107700.0
2014-06-18 15:25:00,122.59,122.72,122.59,122.69,74000.0,122.59,122.72,122.59,122.69,74000.0
2014-06-18 15:30:00,122.71,122.74,122.63,122.65,75900.0,122.71,122.74,122.63,122.65,75900.0
2014-06-18 15:35:00,122.65,122.66,122.61,122.66,49400.0,122.65,122.66,122.61,122.66,49400.0
2014-06-18 15:40:00,122.66,122.7,122.64,122.7,30000.0,122.66,122.7,122.64,122.7,30000.0
2014-06-18 15:45:00,122.7,122.72,122.66,122.7,62100.0,122.7,122.72,122.66,122.7,62100.0
2014-06-18 15:50:00,122.7,122.73,122.68,122.69,168100.0,122.7,122.73,122.68,122.69,168100.0
2014-06-18 15:55:00,122.7,122.7,122.63,122.66,151500.0,122.7,122.7,122.63,122.66,151500.0
2014-06-19 09:30:00,124.33,124.55,124.32,124.53,596400.0,124.33,124.55,124.32,124.53,596400.0
2014-06-19 09:35:00,124.52,124.71,124.5,124.55,603200.0,124.52,124.71,124.5,124.55,603200.0
2014-06-19 09:40:00,124.55,124.56,124.46,124.5,242300.0,124.55,124.56,124.46,124.5,242300.0
2014-06-19 09:45:00,124.5,124.55,124.44,124.48,361100.0,124.5,124.55,124.44,124.48,361100.0
2014-06-19 09:50:00,124.47,124.61,124.47,124.61,207000.0,124.47,124.61,124.47,124.61,207000.0
2014-06-19 09:55:00,124.61,124.66,124.55,124.57,279900.0,124.61,124.66,124.55,124.57,279900.0
2014-06-19 10:00:00,124.55,124.62,124.46,124.61,236100.0,124.55,124.62,124.46,124.61,236100.0
2014-06-19 10:05:00,124.6,124.63,124.54,124.61,89500.0,124.6,124.63,124.54,124.61,89500.0
2014-06-19 10:10:00,124.61,124.69,124.5,124.53,134300.0,124.61,124.69,124.5,124.53,134300.0
2014-06-19 10:15:00,124.54,124.6,124.53,124.54,120300.0,124.54,124.6,124.53,124.54,120300.0
2014-06-19 10:20:00,124.55,124.58,124.51,124.52,43000.0,124.55,124.58,124.51,124.52,43000.0
2014-06-19 10:25:00,124.52,124.53,124.42,124.5,170100.0,124.52,124.53,124.42,124.5,170100.0
2014-06-19 10:30:00,124.49,124.57,124.47,124.49,71300.0,124.49,124.57,124.47,124.49,71300.0
2014-06-19 10:35:00,124.49,124.64,124.47,124.59,86600.0,124.49,124.64,124.47,124.59,86600.0
2014-06-19 10:40:00,124.59,124.75,124.54,124.74,161300.0,124.59,124.75,124.54,124.74,161300.0
2014-06-19 10:45:00,124.73,124.75,124.62,124.7,153500.0,124.73,124.75,124.62,124.7,153500.0
2014-06-19 10:50:00,124.69,124.82,124.65,124.81,239600.0,124.69,124.82,124.65,124.81,239600.0
2014-06-19 10:55:00,124.83,125.05,124.81,124.95,376500.0,124.83,125.05,124.81,124.95,376500.0
2014-06-19 11:00:00,124.95,125.05,124.88,124.96,261100.0,124.95,125.05,124.88,124.96,261100.0
2014-06-19 11:05:00,124.97,125.03,124.92,124.94,148900.0,124.97,125.03,124.92,124.94,148900.0
2014-06-19 11:10:00,124.93,125.07,124.93,125.05,139900.0,124.93,125.07,124.93,125.05,139900.0
2014-06-19 11:15:00,125.05,125.09,124.93,125.01,301900.0,125.05,125.09,124.93,125.01,301900.0
2014-06-19 11:20:00,125.0,125.15,125.0,125.07,82000.0,125.0,125.15,125.0,125.07,82000.0
2014-06-19 11:25:00,125.07,125.07,125.0,125.02,75500.0,125.07,125.07,125.0,125.02,75500.0
2014-06-19 11:30:00,125.0,125.01,124.92,124.93,174700.0,125.0,125.01,124.92,124.93,174700.0
2014-06-19 11:35:00,124.93,124.98,124.9,124.93,224000.0,124.93,124.98,124.9,124.93,224000.0
2014-06-19 11:40:00,124.93,124.98,124.92,124.97,129400.0,124.93,124.98,124.92,124.97,129400.0
2014-06-19 11:45:00,124.97,125.03,124.92,125.03,145000.0,124.97,125.03,124.92,125.03,145000.0
2014-06-19 11:50:00,125.02,125.08,125.01,125.05,281700.0,125.02,125.08,125.01,125.05,281700.0
2014-06-19 11:55:00,125.05,125.16,125.04,125.11,169700.0,125.05,125.16,125.04,125.11,169700.0
2014-06-19 12:00:00,125.12,125.24,125.07,125.16,237100.0,125.12,125.24,125.07,125.16,237100.0
2014-06-19 12:05:00,125.17,125.2,125.05,125.11,241800.0,125.17,125.2,125.05,125.11,241800.0
2014-06-19 12:10:00,125.11,125.17,125.09,125.16,148100.0,125.11,125.17,125.09,125.16,148100.0
2014-06-19 12:15:00,125.15,125.17,125.09,125.11,86400.0,125.15,125.17,125.09,125.11,86400.0
2014-06-19 12:20:00,125.11,125.14,125.09,125.14,55800.0,125.11,125.14,125.09,125.14,55800.0
2014-06-19 12:25:00,125.13,125.15,125.11,125.13,56000.0,125.13,125.15,125.11,125.13,56000.0
2014-06-19 12:30:00,125.13,125.22,125.13,125.19,101300.0,125.13,125.22,125.13,125.19,101300.0
2014-06-19 12:35:00,125.19,125.35,125.17,125.29,139200.0,125.19,125.35,125.17,125.29,139200.0
2014-06-19 12:40:00,125.29,125.74,125.26,125.65,814200.0,125.29,125.74,125.26,125.65,814200.0
2014-06-19 12:45:00,125.66,126.29,125.65,126.15,878400.0,125.66,126.29,125.65,126.15,878400.0
2014-06-19 12:50:00,126.16,126.78,126.16,126.38,1813700.0,126.16,126.78,126.16,126.38,1813700.0
2014-06-19 12:55:00,126.38,126.55,126.31,126.38,774400.0,126.38,126.55,126.31,126.38,774400.0
2014-06-19 13:00:00,126.38,126.39,126.2,126.22,647100.0,126.38,126.39,126.2,126.22,647100.0
2014-06-19 13:05:00,126.23,126.34,126.17,126.24,358000.0,126.23,126.34,126.17,126.24,358000.0
2014-06-19 13:10:00,126.24,126.32,126.21,126.23,243300.0,126.24,126.32,126.21,126.23,243300.0
2014-06-19 13:15:00,126.25,126.25,126.1,126.14,264700.0,126.25,126.25,126.1,126.14,264700.0
2014-06-19 13:20:00,126.14,126.39,126.1,126.35,209000.0,126.14,126.39,126.1,126.35,209000.0
2014-06-19 13:25:00,126.34,126.51,126.23,126.47,438900.0,126.34,126.51,126.23,126.47,438900.0
2014-06-19 13:30:00,126.48,126.53,126.4,126.4,180200.0,126.48,126.53,126.4,126.4,180200.0
2014-06-19 13:35:00,126.4,126.4,126.28,126.28,133800.0,126.4,126.4,126.28,126.28,133800.0
2014-06-19 13:40:00,126.28,126.31,126.23,126.3,155800.0,126.28,126.31,126.23,126.3,155800.0
2014-06-19 13:45:00,126.3,126.44,126.3,126.38,216400.0,126.3,126.44,126.3,126.38,216400.0
2014-06-19 13:50:00,126.38,126.48,126.36,126.41,102200.0,126.38,126.48,126.36,126.41,102200.0
2014-06-19 13:55:00,126.41,126.45,126.38,126.4,46600.0,126.41,126.45,126.38,126.4,46600.0
2014-06-19 14:00:00,126.4,126.43,126.37,126.43,48800.0,126.4,126.43,126.37,126.43,48800.0
2014-06-19 14:05:00,126.42,126.47,126.42,126.44,44600.0,126.42,126.47,126.42,126.44,44600.0
2014-06-19 14:10:00,126.45,126.51,126.44,126.48,53400.0,126.45,126.51,126.44,126.48,53400.0
2014-06-19 14:15:00,126.48,126.52,126.47,126.48,60900.0,126.48,126.52,126.47,126.48,60900.0
2014-06-19 14:20:00,126.48,126.7,126.48,126.67,225600.0,126.48,126.7,126.48,126.67,225600.0
2014-06-19 14:25:00,126.67,126.91,126.61,126.78,338700.0,126.67,126.91,126.61,126.78,338700.0
2014-06-19 14:30:00,126.77,126.97,126.77,126.84,299700.0,126.77,126.97,126.77,126.84,299700.0
2014-06-19 14:35:00,126.84,126.91,126.84,126.9,123700.0,126.84,126.91,126.84,126.9,123700.0
2014-06-19 14:40:00,126.9,126.91,126.86,126.89,140800.0,126.9,126.91,126.86,126.89,140800.0
2014-06-19 14:45:00,126.89,126.92,126.86,126.88,63500.0,126.89,126.92,126.86,126.88,63500.0
2014-06-19 14:50:00,126.89,127.18,126.89,127.16,298300.0,126.89,127.18,126.89,127.16,298300.0
2014-06-19 14:55:00,127.15,127.23,127.11,127.19,295300.0,127.15,127.23,127.11,127.19,295300.0
2014-06-19 15:00:00,127.19,127.19,127.08,127.15,164100.0,127.19,127.19,127.08,127.15,164100.0
2014-06-19 15:05:00,127.14,127.15,126.82,126.84,296300.0,127.14,127.15,126.82,126.84,296300.0
2014-06-19 15:10:00,126.85,126.93,126.81,126.92,166900.0,126.85,126.93,126.81,126.92,166900.0
2014-06-19 15:15:00,126.92,126.95,126.83,126.92,152500.0,126.92,126.95,126.83,126.92,152500.0
2014-06-19 15:20:00,126.91,127.03,126.84,126.84,168500.0,126.91,127.03,126.84,126.84,168500.0
2014-06-19 15:25:00,126.84,126.91,126.84,126.89,138600.0,126.84,126.91,126.84,126.89,138600.0
2014-06-19 15:30:00,126.88,126.89,126.86,126.87,209800.0,126.88,126.89,126.86,126.87,209800.0
2014-06-19 15:35:00,126.86,126.87,126.79,126.79,232600.0,126.86,126.87,126.79,126.79,232600.0
2014-06-19 15:40:00,126.79,126.8,126.74,126.77,293700.0,126.79,126.8,126.74,126.77,293700.0
2014-06-19 15:45:00,126.77,126.77,126.68,126.69,387400.0,126.77,126.77,126.68,126.69,387400.0
2014-06-19 15:50:00,126.68,126.79,126.67,126.77,663700.0,126.68,126.79,126.67,126.77,663700.0
2014-06-19 15:55:00,126.77,126.95,126.76,126.94,1244300.0,126.77,126.95,126.76,126.94,1244300.0
2014-06-20 09:30:00,126.32,126.35,126.22,126.24,302200.0,126.32,126.35,126.22,126.24,302200.0
2014-06-20 09:35:00,126.24,126.35,126.21,126.31,112400.0,126.24,126.35,126.21,126.31,112400.0
2014-06-20 09:40:00,126.31,126.45,126.29,126.44,297900.0,126.31,126.45,126.29,126.44,297900.0
2014-06-20 09:45:00,126.43,126.52,126.39,126.51,241900.0,126.43,126.52,126.39,126.51,241900.0
2014-06-20 09:50:00,126.52,126.59,126.44,126.55,184400.0,126.52,126.59,126.44,126.55,184400.0
2014-06-20 09:55:00,126.55,126.55,126.45,126.52,103400.0,126.55,126.55,126.45,126.52,103400.0
2014-06-20 10:00:00,126.52,126.53,126.31,126.35,202200.0,126.52,126.53,126.31,126.35,202200.0
2014-06-20 10:05:00,126.33,126.47,126.3,126.45,113400.0,126.33,126.47,126.3,126.45,113400.0
2014-06-20 10:10:00,126.45,126.59,126.45,126.55,94800.0,126.45,126.59,126.45,126.55,94800.0
2014-06-20 10:15:00,126.56,127.05,126.55,126.98,829000.0,126.56,127.05,126.55,126.98,829000.0
2014-06-20 10:20:00,126.99,127.07,126.9,126.9,276300.0,126.99,127.07,126.9,126.9,276300.0
2014-06-20 10:25:00,126.9,127.04,126.83,127.03,160000.0,126.9,127.04,126.83,127.03,160000.0
2014-06-20 10:30:00,127.03,127.06,126.88,126.95,145800.0,127.03,127.06,126.88,126.95,145800.0
2014-06-20 10:35:00,126.95,126.97,126.93,126.94,90900.0,126.95,126.97,126.93,126.94,90900.0
2014-06-20 10:40:00,126.94,126.94,126.87,126.89,96800.0,126.94,126.94,126.87,126.89,96800.0
2014-06-20 10:45:00,126.88,126.92,126.87,126.9,102900.0,126.88,126.92,126.87,126.9,102900.0
2014-06-20 10:50:00,126.91,126.93,126.84,126.84,117600.0,126.91,126.93,126.84,126.84,117600.0
2014-06-20 10:55:00,126.84,126.86,126.59,126.61,317700.0,126.84,126.86,126.59,126.61,317700.0
2014-06-20 11:00:00,126.6,126.7,126.52,126.55,152900.0,126.6,126.7,126.52,126.55,152900.0
2014-06-20 11:05:00,126.55,126.71,126.55,126.67,120600.0,126.55,126.71,126.55,126.67,120600.0
2014-06-20 11:10:00,126.67,126.67,126.58,126.58,86800.0,126.67,126.67,126.58,126.58,86800.0
2014-06-20 11:15:00,126.59,126.64,126.52,126.56,174000.0,126.59,126.64,126.52,126.56,174000.0
2014-06-20 11:20:00,126.57,126.65,126.54,126.57,76900.0,126.57,126.65,126.54,126.57,76900.0
2014-06-20 11:25:00,126.59,126.59,126.48,126.56,110300.0,126.59,126.59,126.48,126.56,110300.0
2014-06-20 11:30:00,126.57,126.59,126.52,126.54,91400.0,126.57,126.59,126.52,126.54,91400.0
2014-06-20 11:35:00,126.54,126.64,126.54,126.63,79200.0,126.54,126.64,126.54,126.63,79200.0
2014-06-20 11:40:00,126.64,126.69,126.63,126.66,27500.0,126.64,126.69,126.63,126.66,27500.0
2014-06-20 11:45:00,126.65,126.65,126.57,126.6,62900.0,126.65,126.65,126.57,126.6,62900.0
2014-06-20 11:50:00,126.59,126.6,126.56,126.6,31900.0,126.59,126.6,126.56,126.6,31900.0
2014-06-20 11:55:00,126.6,126.64,126.56,126.64,40100.0,126.6,126.64,126.56,126.64,40100.0
2014-06-20 12:00:00,126.64,126.65,126.59,126.62,56300.0,126.64,126.65,126.59,126.62,56300.0
2014-06-20 12:05:00,126.62,126.64,126.61,126.63,27800.0,126.62,126.64,126.61,126.63,27800.0
2014-06-20 12:10:00,126.63,126.64,126.6,126.61,22600.0,126.63,126.64,126.6,126.61,22600.0
2014-06-20 12:15:00,126.62,126.63,126.56,126.57,42600.0,126.62,126.63,126.56,126.57,42600.0
2014-06-20 12:20:00,126.57,126.58,126.37,126.37,199500.0,126.57,126.58,126.37,126.37,199500.0
2014-06-20 12:25:00,126.37,126.48,126.37,126.47,43600.0,126.37,126.48,126.37,126.47,43600.0
2014-06-20 12:30:00,126.47,126.5,126.45,126.48,16300.0,126.47,126.5,126.45,126.48,16300.0
2014-06-20 12:35:00,126.49,126.49,126.41,126.41,28700.0,126.49,126.49,126.41,126.41,28700.0
2014-06-20 12:40:00,126.41,126.51,126.41,126.49,48900.0,126.41,126.51,126.41,126.49,48900.0
2014-06-20 12:45:00,126.49,126.52,126.48,126.52,42900.0,126.49,126.52,126.48,126.52,42900.0
2014-06-20 12:50:00,126.52,126.52,126.48,126.5,104400.0,126.52,126.52,126.48,126.5,104400.0
2014-06-20 12:55:00,126.5,126.56,126.5,126.54,73700.0,126.5,126.56,126.5,126.54,73700.0
2014-06-20 13:00:00,126.53,126.54,126.51,126.53,40800.0,126.53,126.54,126.51,126.53,40800.0
2014-06-20 13:05:00,126.53,126.56,126.52,126.56,49800.0,126.53,126.56,126.52,126.56,49800.0
2014-06-20 13:10:00,126.55,126.56,126.53,126.54,67200.0,126.55,126.56,126.53,126.54,67200.0
2014-06-20 13:15:00,126.53,126.61,126.53,126.59,50500.0,126.53,126.61,126.53,126.59,50500.0
2014-06-20 13:20:00,126.59,126.64,126.58,126.64,39500.0,126.59,126.64,126.58,126.64,39500.0
2014-06-20 13:25:00,126.65,126.71,126.62,126.69,107600.0,126.65,126.71,126.62,126.69,107600.0
2014-06-20 13:30:00,126.68,126.7,126.66,126.68,45300.0,126.68,126.7,126.66,126.68,45300.0
2014-06-20 13:35:00,126.67,126.72,126.66,126.69,27800.0,126.67,126.72,126.66,126.69,27800.0
2014-06-20 13:40:00,126.68,126.68,126.61,126.64,39000.0,126.68,126.68,126.61,126.64,39000.0
2014-06-20 13:45:00,126.65,126.69,126.62,126.64,27900.0,126.65,126.69,126.62,126.64,27900.0
2014-06-20 13:50:00,126.65,126.67,126.64,126.67,26900.0,126.65,126.67,126.64,126.67,26900.0
2014-06-20 13:55:00,126.66,126.67,126.64,126.64,24100.0,126.66,126.67,126.64,126.64,24100.0
2014-06-20 14:00:00,126.63,126.67,126.61,126.62,23700.0,126.63,126.67,126.61,126.62,23700.0
2014-06-20 14:05:00,126.61,126.63,126.59,126.62,61900.0,126.61,126.63,126.59,126.62,61900.0
2014-06-20 14:10:00,126.62,126.66,126.6,126.61,45200.0,126.62,126.66,126.6,126.61,45200.0
2014-06-20 14:15:00,126.61,126.61,126.55,126.59,64900.0,126.61,126.61,126.55,126.59,64900.0
2014-06-20 14:20:00,126.58,126.59,126.56,126.57,24700.0,126.58,126.59,126.56,126.57,24700.0
2014-06-20 14:25:00,126.58,126.6,126.57,126.6,55100.0,126.58,126.6,126.57,126.6,55100.0
2014-06-20 14:30:00,126.6,126.62,126.59,126.6,65200.0,126.6,126.62,126.59,126.6,65200.0
2014-06-20 14:35:00,126.6,126.6,126.55,126.56,155000.0,126.6,126.6,126.55,126.56,155000.0
2014-06-20 14:40:00,126.56,126.57,126.55,126.56,15100.0,126.56,126.57,126.55,126.56,15100.0
2014-06-20 14:45:00,126.57,126.58,126.56,126.58,28600.0,126.57,126.58,126.56,126.58,28600.0
2014-06-20 14:50:00,126.59,126.59,126.57,126.57,24000.0,126.59,126.59,126.57,126.57,24000.0
2014-06-20 14:55:00,126.58,126.64,126.56,126.63,77200.0,126.58,126.64,126.56,126.63,77200.0
2014-06-20 15:00:00,126.62,126.62,126.6,126.6,111000.0,126.62,126.62,126.6,126.6,111000.0
2014-06-20 15:05:00,126.61,126.61,126.52,126.54,52600.0,126.61,126.61,126.52,126.54,52600.0
2014-06-20 15:10:00,126.54,126.54,126.49,126.51,87400.0,126.54,126.54,126.49,126.51,87400.0
2014-06-20 15:15:00,126.51,126.59,126.51,126.58,74200.0,126.51,126.59,126.51,126.58,74200.0
2014-06-20 15:20:00,126.58,126.61,126.57,126.61,48700.0,126.58,126.61,126.57,126.61,48700.0
2014-06-20 15:25:00,126.61,126.61,126.59,126.6,37800.0,126.61,126.61,126.59,126.6,37800.0
2014-06-20 15:30:00,126.61,126.62,126.57,126.58,41400.0,126.61,126.62,126.57,126.58,41400.0
2014-06-20 15:35:00,126.58,126.59,126.51,126.54,92700.0,126.58,126.59,126.51,126.54,92700.0
2014-06-20 15:40:00,126.54,126.56,126.52,126.55,64500.0,126.54,126.56,126.52,126.55,64500.0
2014-06-20 15:45:00,126.55,126.6,126.53,126.56,123600.0,126.55,126.6,126.53,126.56,123600.0
2014-06-20 15:50:00,126.55,126.66,126.55,126.66,178000.0,126.55,126.66,126.55,126.66,178000.0
2014-06-20 15:55:00,126.66,126.72,126.5,126.51,789600.0,126.66,126.72,126.5,126.51,789600.0
2014-06-23 09:30:00,126.65,126.67,126.48,126.52,242000.0,126.65,126.67,126.48,126.52,242000.0
2014-06-23 09:35:00,126.51,126.54,126.42,126.52,187000.0,126.51,126.54,126.42,126.52,187000.0
2014-06-23 09:40:00,126.54,126.54,126.45,126.49,45800.0,126.54,126.54,126.45,126.49,45800.0
2014-06-23 09:45:00,126.48,126.53,126.37,126.41,111500.0,126.48,126.53,126.37,126.41,111500.0
2014-06-23 09:50:00,126.42,126.44,126.38,126.42,75400.0,126.42,126.44,126.38,126.42,75400.0
2014-06-23 09:55:00,126.42,126.56,126.39,126.56,46300.0,126.42,126.56,126.39,126.56,46300.0
2014-06-23 10:00:00,126.56,126.56,126.44,126.44,109700.0,126.56,126.56,126.44,126.44,109700.0
2014-06-23 10:05:00,126.43,126.58,126.43,126.55,63300.0,126.43,126.58,126.43,126.55,63300.0
2014-06-23 10:10:00,126.55,126.65,126.55,126.61,80600.0,126.55,126.65,126.55,126.61,80600.0
2014-06-23 10:15:00,126.6,126.64,126.59,126.6,32600.0,126.6,126.64,126.59,126.6,32600.0
2014-06-23 10:20:00,126.62,126.7,126.62,126.69,104500.0,126.62,126.7,126.62,126.69,104500.0
2014-06-23 10:25:00,126.69,126.7,126.6,126.6,94900.0,126.69,126.7,126.6,126.6,94900.0
2014-06-23 10:30:00,126.61,126.66,126.58,126.64,76400.0,126.61,126.66,126.58,126.64,76400.0
2014-06-23 10:35:00,126.64,126.89,126.64,126.86,167500.0,126.64,126.89,126.64,126.86,167500.0
2014-06-23 10:40:00,126.86,126.89,126.74,126.77,47700.0,126.86,126.89,126.74,126.77,47700.0
2014-06-23 10:45:00,126.77,126.8,126.75,126.77,42500.0,126.77,126.8,126.75,126.77,42500.0
2014-06-23 10:50:00,126.79,126.81,126.77,126.77,49100.0,126.79,126.81,126.77,126.77,49100.0
2014-06-23 10:55:00,126.78,126.78,126.6,126.65,214300.0,126.78,126.78,126.6,126.65,214300.0
2014-06-23 11:00:00,126.65,126.72,126.63,126.72,52800.0,126.65,126.72,126.63,126.72,52800.0
2014-06-23 11:05:00,126.71,126.74,126.67,126.72,29500.0,126.71,126.74,126.67,126.72,29500.0
2014-06-23 11:10:00,126.7,126.77,126.69,126.76,33300.0,126.7,126.77,126.69,126.76,33300.0
2014-06-23 11:15:00,126.77,126.78,126.75,126.78,75000.0,126.77,126.78,126.75,126.78,75000.0
2014-06-23 11:20:00,126.77,126.79,126.7,126.71,43100.0,126.77,126.79,126.7,126.71,43100.0
2014-06-23 11:25:00,126.69,126.69,126.6,126.62,82300.0,126.69,126.69,126.6,126.62,82300.0
2014-06-23 11:30:00,126.61,126.62,126.51,126.61,80200.0,126.61,126.62,126.51,126.61,80200.0
2014-06-23 11:35:00,126.61,126.7,126.61,126.67,25200.0,126.61,126.7,126.61,126.67,25200.0
2014-06-23 11:40:00,126.68,126.74,126.68,126.72,14400.0,126.68,126.74,126.68,126.72,14400.0
2014-06-23 11:45:00,126.72,126.76,126.71,126.75,14600.0,126.72,126.76,126.71,126.75,14600.0
2014-06-23 11:50:00,126.74,126.77,126.73,126.76,26300.0,126.74,126.77,126.73,126.76,26300.0
2014-06-23 11:55:00,126.77,126.78,126.71,126.71,20000.0,126.77,126.78,126.71,126.71,20000.0
2014-06-23 12:00:00,126.71,126.77,126.71,126.75,18900.0,126.71,126.77,126.71,126.75,18900.0
2014-06-23 12:05:00,126.77,126.79,126.75,126.76,10800.0,126.77,126.79,126.75,126.76,10800.0
2014-06-23 12:10:00,126.76,126.76,126.69,126.72,6700.0,126.76,126.76,126.69,126.72,6700.0
2014-06-23 12:15:00,126.71,126.73,126.65,126.67,29200.0,126.71,126.73,126.65,126.67,29200.0
2014-06-23 12:20:00,126.67,126.73,126.65,126.69,20400.0,126.67,126.73,126.65,126.69,20400.0
2014-06-23 12:25:00,126.69,126.73,126.68,126.69,12700.0,126.69,126.73,126.68,126.69,12700.0
2014-06-23 12:30:00,126.69,126.75,126.69,126.73,13700.0,126.69,126.75,126.69,126.73,13700.0
2014-06-23 12:35:00,126.74,126.76,126.72,126.73,23900.0,126.74,126.76,126.72,126.73,23900.0
2014-06-23 12:40:00,126.74,126.75,126.7,126.71,14100.0,126.74,126.75,126.7,126.71,14100.0
2014-06-23 12:45:00,126.71,126.75,126.7,126.75,19000.0,126.71,126.75,126.7,126.75,19000.0
2014-06-23 12:50:00,126.75,126.8,126.74,126.8,34400.0,126.75,126.8,126.74,126.8,34400.0
2014-06-23 12:55:00,126.79,126.86,126.79,126.85,54400.0,126.79,126.86,126.79,126.85,54400.0
2014-06-23 13:00:00,126.84,126.89,126.84,126.85,45100.0,126.84,126.89,126.84,126.85,45100.0
2014-06-23 13:05:00,126.86,126.88,126.84,126.87,13200.0,126.86,126.88,126.84,126.87,13200.0
2014-06-23 13:10:00,126.87,126.94,126.87,126.89,31500.0,126.87,126.94,126.87,126.89,31500.0
2014-06-23 13:15:00,126.92,126.92,126.86,126.87,32400.0,126.92,126.92,126.86,126.87,32400.0
2014-06-23 13:20:00,126.86,126.88,126.81,126.83,46100.0,126.86,126.88,126.81,126.83,46100.0
2014-06-23 13:25:00,126.83,126.87,126.82,126.85,25400.0,126.83,126.87,126.82,126.85,25400.0
2014-06-23 13:30:00,126.86,126.86,126.76,126.78,26900.0,126.86,126.86,126.76,126.78,26900.0
2014-06-23 13:35:00,126.78,126.81,126.76,126.81,21300.0,126.78,126.81,126.76,126.81,21300.0
2014-06-23 13:40:00,126.8,126.82,126.79,126.81,12100.0,126.8,126.82,126.79,126.81,12100.0
2014-06-23 13:45:00,126.82,126.86,126.82,126.83,32900.0,126.82,126.86,126.82,126.83,32900.0
2014-06-23 13:50:00,126.84,126.86,126.83,126.85,12300.0,126.84,126.86,126.83,126.85,12300.0
2014-06-23 13:55:00,126.86,126.87,126.84,126.86,20300.0,126.86,126.87,126.84,126.86,20300.0
2014-06-23 14:00:00,126.86,126.89,126.85,126.86,23500.0,126.86,126.89,126.85,126.86,23500.0
2014-06-23 14:05:00,126.86,126.87,126.85,126.85,6400.0,126.86,126.87,126.85,126.85,6400.0
2014-06-23 14:10:00,126.85,126.87,126.81,126.82,43900.0,126.85,126.87,126.81,126.82,43900.0
2014-06-23 14:15:00,126.82,126.83,126.81,126.82,8300.0,126.82,126.83,126.81,126.82,8300.0
2014-06-23 14:20:00,126.81,126.84,126.8,126.81,15500.0,126.81,126.84,126.8,126.81,15500.0
2014-06-23 14:25:00,126.8,126.84,126.8,126.83,13400.0,126.8,126.84,126.8,126.83,13400.0
2014-06-23 14:30:00,126.82,126.85,126.82,126.83,6200.0,126.82,126.85,126.82,126.83,6200.0
2014-06-23 14:35:00,126.83,126.85,126.8,126.8,17000.0,126.83,126.85,126.8,126.8,17000.0
2014-06-23 14:40:00,126.79,126.8,126.75,126.76,23900.0,126.79,126.8,126.75,126.76,23900.0
2014-06-23 14:45:00,126.76,126.77,126.74,126.76,19400.0,126.76,126.77,126.74,126.76,19400.0
2014-06-23 14:50:00,126.76,126.77,126.71,126.71,66900.0,126.76,126.77,126.71,126.71,66900.0
2014-06-23 14:55:00,126.71,126.71,126.67,126.69,66100.0,126.71,126.71,126.67,126.69,66100.0
2014-06-23 15:00:00,126.7,126.72,126.63,126.65,58500.0,126.7,126.72,126.63,126.65,58500.0
2014-06-23 15:05:00,126.64,126.67,126.6,126.63,61500.0,126.64,126.67,126.6,126.63,61500.0
2014-06-23 15:10:00,126.64,126.7,126.63,126.69,50200.0,126.64,126.7,126.63,126.69,50200.0
2014-06-23 15:15:00,126.69,126.73,126.67,126.72,13400.0,126.69,126.73,126.67,126.72,13400.0
2014-06-23 15:20:00,126.71,126.74,126.69,126.74,32600.0,126.71,126.74,126.69,126.74,32600.0
2014-06-23 15:25:00,126.74,126.77,126.71,126.71,19600.0,126.74,126.77,126.71,126.71,19600.0
2014-06-23 15:30:00,126.71,126.73,126.7,126.7,18400.0,126.71,126.73,126.7,126.7,18400.0
2014-06-23 15:35:00,126.7,126.73,126.7,126.73,10600.0,126.7,126.73,126.7,126.73,10600.0
2014-06-23 15:40:00,126.72,126.74,126.72,126.74,29500.0,126.72,126.74,126.72,126.74,29500.0
2014-06-23 15:45:00,126.74,126.82,126.73,126.82,71900.0,126.74,126.82,126.73,126.82,71900.0
2014-06-23 15:50:00,126.82,126.85,126.8,126.83,98900.0,126.82,126.85,126.8,126.83,98900.0
2014-06-23 15:55:00,126.83,126.86,126.81,126.85,288700.0,126.83,126.86,126.81,126.85,288700.0
2014-06-24 09:30:00,127.22,127.29,127.17,127.29,96500.0,127.22,127.29,127.17,127.29,96500.0
2014-06-24 09:35:00,127.28,127.3,127.22,127.24,112900.0,127.28,127.3,127.22,127.24,112900.0
2014-06-24 09:40:00,127.24,127.26,127.23,127.25,40100.0,127.24,127.26,127.23,127.25,40100.0
2014-06-24 09:45:00,127.25,127.32,127.2,127.25,95300.0,127.25,127.32,127.2,127.25,95300.0
2014-06-24 09:50:00,127.26,127.26,127.14,127.18,72400.0,127.26,127.26,127.14,127.18,72400.0
2014-06-24 09:55:00,127.18,127.18,127.05,127.13,90600.0,127.18,127.18,127.05,127.13,90600.0
2014-06-24 10:00:00,127.12,127.12,126.82,126.93,202700.0,127.12,127.12,126.82,126.93,202700.0
2014-06-24 10:05:00,126.93,126.95,126.85,126.89,129000.0,126.93,126.95,126.85,126.89,129000.0
2014-06-24 10:10:00,126.87,126.97,126.86,126.97,88000.0,126.87,126.97,126.86,126.97,88000.0
2014-06-24 10:15:00,126.96,127.13,126.94,127.06,216900.0,126.96,127.13,126.94,127.06,216900.0
2014-06-24 10:20:00,127.06,127.08,127.01,127.08,34600.0,127.06,127.08,127.01,127.08,34600.0
2014-06-24 10:25:00,127.07,127.19,127.07,127.13,68000.0,127.07,127.19,127.07,127.13,68000.0
2014-06-24 10:30:00,127.12,127.12,127.03,127.09,44600.0,127.12,127.12,127.03,127.09,44600.0
2014-06-24 10:35:00,127.09,127.12,127.04,127.07,75500.0,127.09,127.12,127.04,127.07,75500.0
2014-06-24 10:40:00,127.08,127.09,126.99,126.99,71500.0,127.08,127.09,126.99,126.99,71500.0
2014-06-24 10:45:00,126.98,127.01,126.93,126.94,76100.0,126.98,127.01,126.93,126.94,76100.0
2014-06-24 10:50:00,126.93,126.99,126.9,126.94,120100.0,126.93,126.99,126.9,126.94,120100.0
2014-06-24 10:55:00,126.95,127.04,126.95,127.01,33500.0,126.95,127.04,126.95,127.01,33500.0
2014-06-24 11:00:00,127.01,127.07,126.98,127.06,40800.0,127.01,127.07,126.98,127.06,40800.0
2014-06-24 11:05:00,127.06,127.09,126.9,126.92,90400.0,127.06,127.09,126.9,126.92,90400.0
2014-06-24 11:10:00,126.93,126.98,126.88,126.97,85100.0,126.93,126.98,126.88,126.97,85100.0
2014-06-24 11:15:00,126.95,126.95,126.89,126.91,62700.0,126.95,126.95,126.89,126.91,62700.0
2014-06-24 11:20:00,126.91,126.97,126.88,126.97,84100.0,126.91,126.97,126.88,126.97,84100.0
2014-06-24 11:25:00,126.96,126.98,126.92,126.92,21200.0,126.96,126.98,126.92,126.92,21200.0
2014-06-24 11:30:00,126.92,127.0,126.92,126.98,36000.0,126.92,127.0,126.92,126.98,36000.0
2014-06-24 11:35:00,126.98,127.01,126.94,126.98,40800.0,126.98,127.01,126.94,126.98,40800.0
2014-06-24 11:40:00,126.97,126.99,126.88,126.88,28400.0,126.97,126.99,126.88,126.88,28400.0
2014-06-24 11:45:00,126.87,126.91,126.78,126.79,104200.0,126.87,126.91,126.78,126.79,104200.0
2014-06-24 11:50:00,126.78,126.83,126.76,126.81,60900.0,126.78,126.83,126.76,126.81,60900.0
2014-06-24 11:55:00,126.81,126.81,126.73,126.8,97400.0,126.81,126.81,126.73,126.8,97400.0
2014-06-24 12:00:00,126.8,126.89,126.77,126.84,80000.0,126.8,126.89,126.77,126.84,80000.0
2014-06-24 12:05:00,126.85,126.88,126.83,126.86,14500.0,126.85,126.88,126.83,126.86,14500.0
2014-06-24 12:10:00,126.85,126.91,126.85,126.87,98900.0,126.85,126.91,126.85,126.87,98900.0
2014-06-24 12:15:00,126.88,126.88,126.81,126.84,28400.0,126.88,126.88,126.81,126.84,28400.0
2014-06-24 12:20:00,126.84,126.93,126.84,126.93,34700.0,126.84,126.93,126.84,126.93,34700.0
2014-06-24 12:25:00,126.93,126.94,126.9,126.91,25000.0,126.93,126.94,126.9,126.91,25000.0
2014-06-24 12:30:00,126.9,126.91,126.89,126.89,11200.0,126.9,126.91,126.89,126.89,11200.0
2014-06-24 12:35:00,126.9,126.97,126.9,126.96,22500.0,126.9,126.97,126.9,126.96,22500.0
2014-06-24 12:40:00,126.96,126.96,126.92,126.94,30500.0,126.96,126.96,126.92,126.94,30500.0
2014-06-24 12:45:00,126.94,126.95,126.9,126.92,53600.0,126.94,126.95,126.9,126.92,53600.0
2014-06-24 12:50:00,126.92,127.02,126.9,127.0,43500.0,126.92,127.02,126.9,127.0,43500.0
2014-06-24 12:55:00,127.0,127.06,126.97,127.01,57500.0,127.0,127.06,126.97,127.01,57500.0
2014-06-24 13:00:00,127.0,127.06,127.0,127.05,36500.0,127.0,127.06,127.0,127.05,36500.0
2014-06-24 13:05:00,127.05,127.1,127.05,127.09,71900.0,127.05,127.1,127.05,127.09,71900.0
2014-06-24 13:10:00,127.09,127.13,127.08,127.1,69000.0,127.09,127.13,127.08,127.1,69000.0
2014-06-24 13:15:00,127.1,127.13,127.08,127.08,53200.0,127.1,127.13,127.08,127.08,53200.0
2014-06-24 13:20:00,127.08,127.16,127.07,127.15,21700.0,127.08,127.16,127.07,127.15,21700.0
2014-06-24 13:25:00,127.15,127.15,127.08,127.13,17300.0,127.15,127.15,127.08,127.13,17300.0
2014-06-24 13:30:00,127.1,127.11,126.99,127.0,36200.0,127.1,127.11,126.99,127.0,36200.0
2014-06-24 13:35:00,126.99,126.99,126.95,126.97,56200.0,126.99,126.99,126.95,126.97,56200.0
2014-06-24 13:40:00,126.96,126.96,126.9,126.93,20100.0,126.96,126.96,126.9,126.93,20100.0
2014-06-24 13:45:00,126.92,126.99,126.92,126.96,22300.0,126.92,126.99,126.92,126.96,22300.0
2014-06-24 13:50:00,126.97,127.0,126.93,126.98,22100.0,126.97,127.0,126.93,126.98,22100.0
2014-06-24 13:55:00,126.97,127.03,126.96,127.0,31500.0,126.97,127.03,126.96,127.0,31500.0
2014-06-24 14:00:00,127.0,127.03,126.99,127.0,23300.0,127.0,127.03,126.99,127.0,23300.0
2014-06-24 14:05:00,127.0,127.03,127.0,127.02,17700.0,127.0,127.03,127.0,127.02,17700.0
2014-06-24 14:10:00,127.02,127.07,127.0,127.06,19300.0,127.02,127.07,127.0,127.06,19300.0
2014-06-24 14:15:00,127.05,127.06,127.03,127.04,20000.0,127.05,127.06,127.03,127.04,20000.0
2014-06-24 14:20:00,127.03,127.04,127.0,127.02,10700.0,127.03,127.04,127.0,127.02,10700.0
2014-06-24 14:25:00,127.02,127.09,127.01,127.07,22200.0,127.02,127.09,127.01,127.07,22200.0
2014-06-24 14:30:00,127.07,127.13,127.05,127.08,21200.0,127.07,127.13,127.05,127.08,21200.0
2014-06-24 14:35:00,127.1,127.19,127.08,127.17,71000.0,127.1,127.19,127.08,127.17,71000.0
2014-06-24 14:40:00,127.15,127.16,127.11,127.16,39200.0,127.15,127.16,127.11,127.16,39200.0
2014-06-24 14:45:00,127.15,127.16,127.13,127.15,21000.0,127.15,127.16,127.13,127.15,21000.0
2014-06-24 14:50:00,127.14,127.16,127.13,127.15,21800.0,127.14,127.16,127.13,127.15,21800.0
2014-06-24 14:55:00,127.15,127.16,127.09,127.15,42400.0,127.15,127.16,127.09,127.15,42400.0
2014-06-24 15:00:00,127.15,127.18,127.12,127.13,49800.0,127.15,127.18,127.12,127.13,49800.0
2014-06-24 15:05:00,127.12,127.21,127.12,127.21,68900.0,127.12,127.21,127.12,127.21,68900.0
2014-06-24 15:10:00,127.21,127.22,127.15,127.16,73200.0,127.21,127.22,127.15,127.16,73200.0
2014-06-24 15:15:00,127.17,127.18,127.15,127.15,44800.0,127.17,127.18,127.15,127.15,44800.0
2014-06-24 15:20:00,127.15,127.16,127.05,127.07,110300.0,127.15,127.16,127.05,127.07,110300.0
2014-06-24 15:25:00,127.07,127.1,127.06,127.07,19600.0,127.07,127.1,127.06,127.07,19600.0
2014-06-24 15:30:00,127.07,127.08,126.94,126.99,109600.0,127.07,127.08,126.94,126.99,109600.0
2014-06-24 15:35:00,126.99,126.99,126.84,126.86,97000.0,126.99,126.99,126.84,126.86,97000.0
2014-06-24 15:40:00,126.87,126.97,126.87,126.96,65000.0,126.87,126.97,126.87,126.96,65000.0
2014-06-24 15:45:00,126.96,127.0,126.93,126.99,57100.0,126.96,127.0,126.93,126.99,57100.0
2014-06-24 15:50:00,127.0,127.02,126.93,126.95,113700.0,127.0,127.02,126.93,126.95,113700.0
2014-06-24 15:55:00,126.95,126.99,126.94,126.98,197000.0,126.95,126.99,126.94,126.98,197000.0
2014-06-25 09:30:00,126.78,126.8,126.66,126.78,209000.0,126.78,126.8,126.66,126.78,209000.0
2014-06-25 09:35:00,126.78,126.82,126.75,126.81,245500.0,126.78,126.82,126.75,126.81,245500.0
2014-06-25 09:40:00,126.81,126.92,126.81,126.88,187000.0,126.81,126.92,126.81,126.88,187000.0
2014-06-25 09:45:00,126.88,127.07,126.84,127.03,202200.0,126.88,127.07,126.84,127.03,202200.0
2014-06-25 09:50:00,127.05,127.08,126.96,126.97,180500.0,127.05,127.08,126.96,126.97,180500.0
2014-06-25 09:55:00,126.96,126.97,126.85,126.85,145000.0,126.96,126.97,126.85,126.85,145000.0
2014-06-25 10:00:00,126.85,126.87,126.75,126.79,167300.0,126.85,126.87,126.75,126.79,167300.0
2014-06-25 10:05:00,126.77,126.83,126.76,126.77,44100.0,126.77,126.83,126.76,126.77,44100.0
2014-06-25 10:10:00,126.78,126.87,126.78,126.82,35100.0,126.78,126.87,126.78,126.82,35100.0
2014-06-25 10:15:00,126.83,126.9,126.83,126.89,17200.0,126.83,126.9,126.83,126.89,17200.0
2014-06-25 10:20:00,126.91,126.98,126.9,126.98,49200.0,126.91,126.98,126.9,126.98,49200.0
2014-06-25 10:25:00,126.98,127.01,126.91,126.91,66500.0,126.98,127.01,126.91,126.91,66500.0
2014-06-25 10:30:00,126.93,126.95,126.9,126.9,51400.0,126.93,126.95,126.9,126.9,51400.0
2014-06-25 10:35:00,126.92,126.96,126.85,126.87,44400.0,126.92,126.96,126.85,126.87,44400.0
2014-06-25 10:40:00,126.88,126.94,126.87,126.88,71300.0,126.88,126.94,126.87,126.88,71300.0
2014-06-25 10:45:00,126.89,126.91,126.86,126.91,40600.0,126.89,126.91,126.86,126.91,40600.0
2014-06-25 10:50:00,126.91,126.98,126.91,126.94,44400.0,126.91,126.98,126.91,126.94,44400.0
2014-06-25 10:55:00,126.93,126.98,126.93,126.95,34200.0,126.93,126.98,126.93,126.95,34200.0
2014-06-25 11:00:00,126.96,127.06,126.94,126.96,94600.0,126.96,127.06,126.94,126.96,94600.0
2014-06-25 11:05:00,126.96,126.98,126.87,126.91,58300.0,126.96,126.98,126.87,126.91,58300.0
2014-06-25 11:10:00,126.91,126.97,126.9,126.92,53200.0,126.91,126.97,126.9,126.92,53200.0
2014-06-25 11:15:00,126.94,126.99,126.93,126.97,45000.0,126.94,126.99,126.93,126.97,45000.0
2014-06-25 11:20:00,126.98,127.04,126.96,127.04,83900.0,126.98,127.04,126.96,127.04,83900.0
2014-06-25 11:25:00,127.04,127.06,127.0,127.05,69200.0,127.04,127.06,127.0,127.05,69200.0
2014-06-25 11:30:00,127.04,127.14,127.04,127.11,109600.0,127.04,127.14,127.04,127.11,109600.0
2014-06-25 11:35:00,127.1,127.13,127.08,127.11,53300.0,127.1,127.13,127.08,127.11,53300.0
2014-06-25 11:40:00,127.11,127.38,127.1,127.36,310600.0,127.11,127.38,127.1,127.36,310600.0
2014-06-25 11:45:00,127.35,127.4,127.32,127.34,137200.0,127.35,127.4,127.32,127.34,137200.0
2014-06-25 11:50:00,127.34,127.5,127.34,127.48,284300.0,127.34,127.5,127.34,127.48,284300.0
2014-06-25 11:55:00,127.48,127.55,127.38,127.46,191100.0,127.48,127.55,127.38,127.46,191100.0
2014-06-25 12:00:00,127.47,127.5,127.36,127.42,100900.0,127.47,127.5,127.36,127.42,100900.0
2014-06-25 12:05:00,127.42,127.49,127.35,127.35,57600.0,127.42,127.49,127.35,127.35,57600.0
2014-06-25 12:10:00,127.36,127.38,127.3,127.33,108000.0,127.36,127.38,127.3,127.33,108000.0
2014-06-25 12:15:00,127.32,127.35,127.3,127.3,46700.0,127.32,127.35,127.3,127.3,46700.0
2014-06-25 12:20:00,127.31,127.34,127.26,127.3,43500.0,127.31,127.34,127.26,127.3,43500.0
2014-06-25 12:25:00,127.3,127.32,127.22,127.27,115000.0,127.3,127.32,127.22,127.27,115000.0
2014-06-25 12:30:00,127.27,127.28,127.22,127.23,47300.0,127.27,127.28,127.22,127.23,47300.0
2014-06-25 12:35:00,127.22,127.23,127.18,127.19,62400.0,127.22,127.23,127.18,127.19,62400.0
2014-06-25 12:40:00,127.17,127.22,127.12,127.16,100700.0,127.17,127.22,127.12,127.16,100700.0
2014-06-25 12:45:00,127.17,127.26,127.16,127.25,83600.0,127.17,127.26,127.16,127.25,83600.0
2014-06-25 12:50:00,127.24,127.24,127.18,127.19,24100.0,127.24,127.24,127.18,127.19,24100.0
2014-06-25 12:55:00,127.19,127.19,127.12,127.16,34900.0,127.19,127.19,127.12,127.16,34900.0
2014-06-25 13:00:00,127.16,127.21,127.15,127.17,23900.0,127.16,127.21,127.15,127.17,23900.0
2014-06-25 13:05:00,127.17,127.22,127.16,127.19,22000.0,127.17,127.22,127.16,127.19,22000.0
2014-06-25 13:10:00,127.17,127.25,127.17,127.22,14400.0,127.17,127.25,127.17,127.22,14400.0
2014-06-25 13:15:00,127.23,127.27,127.21,127.24,38000.0,127.23,127.27,127.21,127.24,38000.0
2014-06-25 13:20:00,127.24,127.3,127.21,127.29,25700.0,127.24,127.3,127.21,127.29,25700.0
2014-06-25 13:25:00,127.29,127.29,127.22,127.26,24700.0,127.29,127.29,127.22,127.26,24700.0
2014-06-25 13:30:00,127.23,127.23,127.2,127.22,54100.0,127.23,127.23,127.2,127.22,54100.0
2014-06-25 13:35:00,127.21,127.22,127.2,127.21,26000.0,127.21,127.22,127.2,127.21,26000.0
2014-06-25 13:40:00,127.21,127.21,127.09,127.12,105100.0,127.21,127.21,127.09,127.12,105100.0
2014-06-25 13:45:00,127.13,127.13,127.03,127.08,94800.0,127.13,127.13,127.03,127.08,94800.0
2014-06-25 13:50:00,127.09,127.13,127.08,127.12,13000.0,127.09,127.13,127.08,127.12,13000.0
2014-06-25 13:55:00,127.11,127.15,127.1,127.13,16700.0,127.11,127.15,127.1,127.13,16700.0
2014-06-25 14:00:00,127.13,127.17,127.1,127.11,53400.0,127.13,127.17,127.1,127.11,53400.0
2014-06-25 14:05:00,127.11,127.13,127.08,127.1,17500.0,127.11,127.13,127.08,127.1,17500.0
2014-06-25 14:10:00,127.12,127.12,127.08,127.12,8600.0,127.12,127.12,127.08,127.12,8600.0
2014-06-25 14:15:00,127.11,127.12,127.09,127.12,11200.0,127.11,127.12,127.09,127.12,11200.0
2014-06-25 14:20:00,127.11,127.12,127.09,127.09,18300.0,127.11,127.12,127.09,127.09,18300.0
2014-06-25 14:25:00,127.1,127.12,127.09,127.12,12900.0,127.1,127.12,127.09,127.12,12900.0
2014-06-25 14:30:00,127.12,127.13,127.1,127.11,15000.0,127.12,127.13,127.1,127.11,15000.0
2014-06-25 14:35:00,127.1,127.11,127.05,127.05,29600.0,127.1,127.11,127.05,127.05,29600.0
2014-06-25 14:40:00,127.05,127.11,127.05,127.11,52900.0,127.05,127.11,127.05,127.11,52900.0
2014-06-25 14:45:00,127.11,127.12,127.07,127.12,58500.0,127.11,127.12,127.07,127.12,58500.0
2014-06-25 14:50:00,127.11,127.12,127.08,127.08,21800.0,127.11,127.12,127.08,127.08,21800.0
2014-06-25 14:55:00,127.08,127.11,127.07,127.09,16500.0,127.08,127.11,127.07,127.09,16500.0
2014-06-25 15:00:00,127.1,127.12,127.07,127.11,15600.0,127.1,127.12,127.07,127.11,15600.0
2014-06-25 15:05:00,127.11,127.11,127.07,127.1,12800.0,127.11,127.11,127.07,127.1,12800.0
2014-06-25 15:10:00,127.11,127.11,127.08,127.11,9600.0,127.11,127.11,127.08,127.11,9600.0
2014-06-25 15:15:00,127.1,127.12,127.08,127.08,20000.0,127.1,127.12,127.08,127.08,20000.0
2014-06-25 15:20:00,127.09,127.11,127.09,127.11,31400.0,127.09,127.11,127.09,127.11,31400.0
2014-06-25 15:25:00,127.1,127.13,127.1,127.12,46600.0,127.1,127.13,127.1,127.12,46600.0
2014-06-25 15:30:00,127.13,127.13,127.11,127.11,29700.0,127.13,127.13,127.11,127.11,29700.0
2014-06-25 15:35:00,127.12,127.12,127.08,127.09,79400.0,127.12,127.12,127.08,127.09,79400.0
2014-06-25 15:40:00,127.09,127.1,127.04,127.04,63600.0,127.09,127.1,127.04,127.04,63600.0
2014-06-25 15:45:00,127.05,127.08,127.03,127.05,106300.0,127.05,127.08,127.03,127.05,106300.0
2014-06-25 15:50:00,127.05,127.06,127.03,127.03,107000.0,127.05,127.06,127.03,127.03,107000.0
2014-06-25 15:55:00,127.04,127.04,126.96,126.98,435100.0,127.04,127.04,126.96,126.98,435100.0
2014-06-26 09:30:00,126.53,126.71,126.5,126.55,183800.0,126.53,126.71,126.5,126.55,183800.0
2014-06-26 09:35:00,126.56,126.6,126.5,126.57,217000.0,126.56,126.6,126.5,126.57,217000.0
2014-06-26 09:40:00,126.58,126.63,126.49,126.63,127400.0,126.58,126.63,126.49,126.63,127400.0
2014-06-26 09:45:00,126.62,126.84,126.6,126.82,158800.0,126.62,126.84,126.6,126.82,158800.0
2014-06-26 09:50:00,126.82,126.92,126.72,126.73,188500.0,126.82,126.92,126.72,126.73,188500.0
2014-06-26 09:55:00,126.74,126.74,126.48,126.49,311000.0,126.74,126.74,126.48,126.49,311000.0
2014-06-26 10:00:00,126.49,126.57,126.2,126.22,402000.0,126.49,126.57,126.2,126.22,402000.0
2014-06-26 10:05:00,126.2,126.41,126.2,126.38,131700.0,126.2,126.41,126.2,126.38,131700.0
2014-06-26 10:10:00,126.38,126.52,126.38,126.45,64700.0,126.38,126.52,126.38,126.45,64700.0
2014-06-26 10:15:00,126.45,126.54,126.44,126.51,34500.0,126.45,126.54,126.44,126.51,34500.0
2014-06-26 10:20:00,126.51,126.58,126.49,126.54,67700.0,126.51,126.58,126.49,126.54,67700.0
2014-06-26 10:25:00,126.55,126.59,126.54,126.55,70900.0,126.55,126.59,126.54,126.55,70900.0
2014-06-26 10:30:00,126.55,126.6,126.48,126.57,84700.0,126.55,126.6,126.48,126.57,84700.0
2014-06-26 10:35:00,126.57,126.59,126.52,126.56,36600.0,126.57,126.59,126.52,126.56,36600.0
2014-06-26 10:40:00,126.55,126.6,126.54,126.57,35100.0,126.55,126.6,126.54,126.57,35100.0
2014-06-26 10:45:00,126.58,126.6,126.53,126.54,37000.0,126.58,126.6,126.53,126.54,37000.0
2014-06-26 10:50:00,126.55,126.59,126.53,126.56,48500.0,126.55,126.59,126.53,126.56,48500.0
2014-06-26 10:55:00,126.55,126.59,126.51,126.56,19500.0,126.55,126.59,126.51,126.56,19500.0
2014-06-26 11:00:00,126.56,126.7,126.56,126.7,42100.0,126.56,126.7,126.56,126.7,42100.0
2014-06-26 11:05:00,126.71,126.75,126.64,126.68,68700.0,126.71,126.75,126.64,126.68,68700.0
2014-06-26 11:10:00,126.67,126.67,126.44,126.44,90400.0,126.67,126.67,126.44,126.44,90400.0
2014-06-26 11:15:00,126.45,126.56,126.44,126.53,45500.0,126.45,126.56,126.44,126.53,45500.0
2014-06-26 11:20:00,126.53,126.57,126.48,126.54,37500.0,126.53,126.57,126.48,126.54,37500.0
2014-06-26 11:25:00,126.54,126.67,126.53,126.63,60600.0,126.54,126.67,126.53,126.63,60600.0
2014-06-26 11:30:00,126.64,126.65,126.49,126.51,31800.0,126.64,126.65,126.49,126.51,31800.0
2014-06-26 11:35:00,126.51,126.56,126.45,126.56,8000.0,126.51,126.56,126.45,126.56,8000.0
2014-06-26 11:40:00,126.56,126.56,126.52,126.55,27000.0,126.56,126.56,126.52,126.55,27000.0
2014-06-26 11:45:00,126.55,126.55,126.53,126.55,13700.0,126.55,126.55,126.53,126.55,13700.0
2014-06-26 11:50:00,126.53,126.56,126.53,126.56,7800.0,126.53,126.56,126.53,126.56,7800.0
2014-06-26 11:55:00,126.56,126.59,126.53,126.53,19900.0,126.56,126.59,126.53,126.53,19900.0
2014-06-26 12:00:00,126.53,126.58,126.53,126.56,13200.0,126.53,126.58,126.53,126.56,13200.0
2014-06-26 12:05:00,126.56,126.62,126.55,126.62,17700.0,126.56,126.62,126.55,126.62,17700.0
2014-06-26 12:10:00,126.61,126.73,126.59,126.68,77700.0,126.61,126.73,126.59,126.68,77700.0
2014-06-26 12:15:00,126.68,126.69,126.54,126.55,144600.0,126.68,126.69,126.54,126.55,144600.0
2014-06-26 12:20:00,126.57,126.57,126.51,126.56,19300.0,126.57,126.57,126.51,126.56,19300.0
2014-06-26 12:25:00,126.55,126.57,126.54,126.57,7800.0,126.55,126.57,126.54,126.57,7800.0
2014-06-26 12:30:00,126.57,126.57,126.53,126.57,34900.0,126.57,126.57,126.53,126.57,34900.0
2014-06-26 12:35:00,126.57,126.59,126.56,126.58,13400.0,126.57,126.59,126.56,126.58,13400.0
2014-06-26 12:40:00,126.59,126.68,126.59,126.63,48900.0,126.59,126.68,126.59,126.63,48900.0
2014-06-26 12:45:00,126.63,126.68,126.62,126.65,41900.0,126.63,126.68,126.62,126.65,41900.0
2014-06-26 12:50:00,126.65,126.68,126.64,126.68,9600.0,126.65,126.68,126.64,126.68,9600.0
2014-06-26 12:55:00,126.67,126.67,126.65,126.67,17900.0,126.67,126.67,126.65,126.67,17900.0
2014-06-26 13:00:00,126.67,126.72,126.62,126.64,101600.0,126.67,126.72,126.62,126.64,101600.0
2014-06-26 13:05:00,126.65,126.66,126.63,126.63,3200.0,126.65,126.66,126.63,126.63,3200.0
2014-06-26 13:10:00,126.64,126.68,126.64,126.67,16700.0,126.64,126.68,126.64,126.67,16700.0
2014-06-26 13:15:00,126.69,126.77,126.66,126.67,50500.0,126.69,126.77,126.66,126.67,50500.0
2014-06-26 13:20:00,126.67,126.67,126.6,126.6,53500.0,126.67,126.67,126.6,126.6,53500.0
2014-06-26 13:25:00,126.6,126.72,126.6,126.69,53300.0,126.6,126.72,126.6,126.69,53300.0
2014-06-26 13:30:00,126.69,126.72,126.66,126.68,17200.0,126.69,126.72,126.66,126.68,17200.0
2014-06-26 13:35:00,126.68,126.7,126.68,126.7,16400.0,126.68,126.7,126.68,126.7,16400.0
2014-06-26 13:40:00,126.69,126.69,126.66,126.67,19400.0,126.69,126.69,126.66,126.67,19400.0
2014-06-26 13:45:00,126.67,126.67,126.65,126.65,5600.0,126.67,126.67,126.65,126.65,5600.0
2014-06-26 13:50:00,126.64,126.67,126.64,126.67,7900.0,126.64,126.67,126.64,126.67,7900.0
2014-06-26 13:55:00,126.67,126.67,126.64,126.64,4200.0,126.67,126.67,126.64,126.64,4200.0
2014-06-26 14:00:00,126.64,126.69,126.63,126.64,36900.0,126.64,126.69,126.63,126.64,36900.0
2014-06-26 14:05:00,126.64,126.64,126.61,126.63,13400.0,126.64,126.64,126.61,126.63,13400.0
2014-06-26 14:10:00,126.63,126.65,126.61,126.65,17900.0,126.63,126.65,126.61,126.65,17900.0
2014-06-26 14:15:00,126.65,126.65,126.61,126.62,20800.0,126.65,126.65,126.61,126.62,20800.0
2014-06-26 14:20:00,126.62,126.63,126.59,126.59,24200.0,126.62,126.63,126.59,126.59,24200.0
2014-06-26 14:25:00,126.59,126.63,126.58,126.61,81600.0,126.59,126.63,126.58,126.61,81600.0
2014-06-26 14:30:00,126.61,126.65,126.61,126.62,7200.0,126.61,126.65,126.61,126.62,7200.0
2014-06-26 14:35:00,126.62,126.65,126.57,126.58,39900.0,126.62,126.65,126.57,126.58,39900.0
2014-06-26 14:40:00,126.57,126.6,126.57,126.59,16900.0,126.57,126.6,126.57,126.59,16900.0
2014-06-26 14:45:00,126.59,126.6,126.59,126.6,7900.0,126.59,126.6,126.59,126.6,7900.0
2014-06-26 14:50:00,126.59,126.63,126.59,126.63,25600.0,126.59,126.63,126.59,126.63,25600.0
2014-06-26 14:55:00,126.63,126.63,126.61,126.63,17800.0,126.63,126.63,126.61,126.63,17800.0
2014-06-26 15:00:00,126.63,126.66,126.62,126.66,17500.0,126.63,126.66,126.62,126.66,17500.0
2014-06-26 15:05:00,126.65,126.67,126.64,126.64,19100.0,126.65,126.67,126.64,126.64,19100.0
2014-06-26 15:10:00,126.64,126.67,126.64,126.66,24700.0,126.64,126.67,126.64,126.66,24700.0
2014-06-26 15:15:00,126.66,126.67,126.66,126.67,3900.0,126.66,126.67,126.66,126.67,3900.0
2014-06-26 15:20:00,126.67,126.68,126.66,126.68,13300.0,126.67,126.68,126.66,126.68,13300.0
2014-06-26 15:25:00,126.68,126.69,126.68,126.69,12600.0,126.68,126.69,126.68,126.69,12600.0
2014-06-26 15:30:00,126.68,126.72,126.68,126.72,29900.0,126.68,126.72,126.68,126.72,29900.0
2014-06-26 15:35:00,126.72,126.72,126.67,126.69,30500.0,126.72,126.72,126.67,126.69,30500.0
2014-06-26 15:40:00,126.69,126.71,126.67,126.68,31800.0,126.69,126.71,126.67,126.68,31800.0
2014-06-26 15:45:00,126.68,126.71,126.67,126.7,27500.0,126.68,126.71,126.67,126.7,27500.0
2014-06-26 15:50:00,126.7,126.72,126.69,126.7,51200.0,126.7,126.72,126.69,126.7,51200.0
2014-06-26 15:55:00,126.7,126.72,126.67,126.72,263900.0,126.7,126.72,126.67,126.72,263900.0
2014-06-27 09:30:00,126.88,126.95,126.83,126.84,113200.0,126.88,126.95,126.83,126.84,113200.0
2014-06-27 09:35:00,126.85,126.85,126.72,126.83,142600.0,126.85,126.85,126.72,126.83,142600.0
2014-06-27 09:40:00,126.83,126.91,126.8,126.88,99100.0,126.83,126.91,126.8,126.88,99100.0
2014-06-27 09:45:00,126.88,126.95,126.87,126.91,90500.0,126.88,126.95,126.87,126.91,90500.0
2014-06-27 09:50:00,126.9,127.03,126.89,126.91,73000.0,126.9,127.03,126.89,126.91,73000.0
2014-06-27 09:55:00,126.91,126.95,126.82,126.88,65200.0,126.91,126.95,126.82,126.88,65200.0
2014-06-27 10:00:00,126.86,126.93,126.83,126.84,99300.0,126.86,126.93,126.83,126.84,99300.0
2014-06-27 10:05:00,126.84,126.88,126.77,126.85,144400.0,126.84,126.88,126.77,126.85,144400.0
2014-06-27 10:10:00,126.84,127.02,126.84,126.97,123900.0,126.84,127.02,126.84,126.97,123900.0
2014-06-27 10:15:00,126.98,127.02,126.95,126.99,31400.0,126.98,127.02,126.95,126.99,31400.0
2014-06-27 10:20:00,126.99,127.02,126.92,127.0,162500.0,126.99,127.02,126.92,127.0,162500.0
2014-06-27 10:25:00,126.99,127.03,126.94,126.99,73900.0,126.99,127.03,126.94,126.99,73900.0
2014-06-27 10:30:00,126.99,127.09,126.99,127.0,86000.0,126.99,127.09,126.99,127.0,86000.0
2014-06-27 10:35:00,127.01,127.03,126.95,126.95,39400.0,127.01,127.03,126.95,126.95,39400.0
2014-06-27 10:40:00,126.96,126.97,126.88,126.91,63000.0,126.96,126.97,126.88,126.91,63000.0
2014-06-27 10:45:00,126.93,126.98,126.89,126.94,30700.0,126.93,126.98,126.89,126.94,30700.0
2014-06-27 10:50:00,126.94,126.99,126.91,126.96,26400.0,126.94,126.99,126.91,126.96,26400.0
2014-06-27 10:55:00,126.97,127.0,126.96,127.0,20700.0,126.97,127.0,126.96,127.0,20700.0
2014-06-27 11:00:00,126.99,126.99,126.92,126.92,57600.0,126.99,126.99,126.92,126.92,57600.0
2014-06-27 11:05:00,126.91,126.96,126.87,126.94,17700.0,126.91,126.96,126.87,126.94,17700.0
2014-06-27 11:10:00,126.94,127.0,126.93,126.98,31800.0,126.94,127.0,126.93,126.98,31800.0
2014-06-27 11:15:00,126.98,127.06,126.97,127.06,62900.0,126.98,127.06,126.97,127.06,62900.0
2014-06-27 11:20:00,127.05,127.11,127.04,127.04,39700.0,127.05,127.11,127.04,127.04,39700.0
2014-06-27 11:25:00,127.04,127.07,127.02,127.04,27700.0,127.04,127.07,127.02,127.04,27700.0
2014-06-27 11:30:00,127.04,127.08,127.03,127.08,30600.0,127.04,127.08,127.03,127.08,30600.0
2014-06-27 11:35:00,127.09,127.15,127.07,127.15,73300.0,127.09,127.15,127.07,127.15,73300.0
2014-06-27 11:40:00,127.16,127.17,127.09,127.1,38000.0,127.16,127.17,127.09,127.1,38000.0
2014-06-27 11:45:00,127.11,127.11,126.96,126.97,77200.0,127.11,127.11,126.96,126.97,77200.0
2014-06-27 11:50:00,126.98,126.98,126.92,126.93,56800.0,126.98,126.98,126.92,126.93,56800.0
2014-06-27 11:55:00,126.93,126.98,126.93,126.95,22900.0,126.93,126.98,126.93,126.95,22900.0
2014-06-27 12:00:00,126.95,127.01,126.95,126.99,23300.0,126.95,127.01,126.95,126.99,23300.0
2014-06-27 12:05:00,126.99,127.02,126.98,127.02,7900.0,126.99,127.02,126.98,127.02,7900.0
2014-06-27 12:10:00,127.02,127.02,126.97,126.97,11200.0,127.02,127.02,126.97,126.97,11200.0
2014-06-27 12:15:00,126.97,126.98,126.93,126.97,5000.0,126.97,126.98,126.93,126.97,5000.0
2014-06-27 12:20:00,126.97,126.98,126.96,126.98,14700.0,126.97,126.98,126.96,126.98,14700.0
2014-06-27 12:25:00,126.98,127.02,126.98,127.02,5700.0,126.98,127.02,126.98,127.02,5700.0
2014-06-27 12:30:00,127.03,127.03,126.99,126.99,8500.0,127.03,127.03,126.99,126.99,8500.0
2014-06-27 12:35:00,126.98,126.99,126.94,126.97,6200.0,126.98,126.99,126.94,126.97,6200.0
2014-06-27 12:40:00,126.97,127.02,126.96,127.02,27300.0,126.97,127.02,126.96,127.02,27300.0
2014-06-27 12:45:00,127.01,127.01,126.94,126.96,11800.0,127.01,127.01,126.94,126.96,11800.0
2014-06-27 12:50:00,126.97,126.98,126.93,126.93,21200.0,126.97,126.98,126.93,126.93,21200.0
2014-06-27 12:55:00,126.93,126.94,126.89,126.89,16100.0,126.93,126.94,126.89,126.89,16100.0
2014-06-27 13:00:00,126.9,126.9,126.73,126.79,96000.0,126.9,126.9,126.73,126.79,96000.0
2014-06-27 13:05:00,126.78,126.81,126.74,126.79,78700.0,126.78,126.81,126.74,126.79,78700.0
2014-06-27 13:10:00,126.78,126.85,126.78,126.85,40100.0,126.78,126.85,126.78,126.85,40100.0
2014-06-27 13:15:00,126.86,126.9,126.85,126.88,16600.0,126.86,126.9,126.85,126.88,16600.0
2014-06-27 13:20:00,126.9,126.94,126.86,126.93,42300.0,126.9,126.94,126.86,126.93,42300.0
2014-06-27 13:25:00,126.92,127.02,126.92,126.98,31500.0,126.92,127.02,126.92,126.98,31500.0
2014-06-27 13:30:00,126.99,127.0,126.94,126.95,29800.0,126.99,127.0,126.94,126.95,29800.0
2014-06-27 13:35:00,126.96,126.98,126.93,126.98,28100.0,126.96,126.98,126.93,126.98,28100.0
2014-06-27 13:40:00,126.99,126.99,126.95,126.97,22900.0,126.99,126.99,126.95,126.97,22900.0
2014-06-27 13:45:00,126.99,127.0,126.93,126.97,27000.0,126.99,127.0,126.93,126.97,27000.0
2014-06-27 13:50:00,126.96,126.99,126.96,126.99,19700.0,126.96,126.99,126.96,126.99,19700.0
2014-06-27 13:55:00,127.0,127.0,126.93,126.93,7400.0,127.0,127.0,126.93,126.93,7400.0
2014-06-27 14:00:00,126.94,126.95,126.9,126.91,23200.0,126.94,126.95,126.9,126.91,23200.0
2014-06-27 14:05:00,126.92,126.96,126.91,126.92,17800.0,126.92,126.96,126.91,126.92,17800.0
2014-06-27 14:10:00,126.92,126.93,126.9,126.91,6600.0,126.92,126.93,126.9,126.91,6600.0
2014-06-27 14:15:00,126.9,126.93,126.89,126.91,42300.0,126.9,126.93,126.89,126.91,42300.0
2014-06-27 14:20:00,126.93,126.96,126.9,126.94,38300.0,126.93,126.96,126.9,126.94,38300.0
2014-06-27 14:25:00,126.95,126.95,126.9,126.92,42200.0,126.95,126.95,126.9,126.92,42200.0
2014-06-27 14:30:00,126.9,126.94,126.9,126.91,20600.0,126.9,126.94,126.9,126.91,20600.0
2014-06-27 14:35:00,126.92,126.95,126.91,126.94,6700.0,126.92,126.95,126.91,126.94,6700.0
2014-06-27 14:40:00,126.94,126.97,126.94,126.95,7300.0,126.94,126.97,126.94,126.95,7300.0
2014-06-27 14:45:00,126.95,126.96,126.92,126.96,24300.0,126.95,126.96,126.92,126.96,24300.0
2014-06-27 14:50:00,126.96,126.98,126.96,126.97,56200.0,126.96,126.98,126.96,126.97,56200.0
2014-06-27 14:55:00,126.98,127.0,126.95,126.96,54400.0,126.98,127.0,126.95,126.96,54400.0
2014-06-27 15:00:00,126.96,126.97,126.93,126.95,51100.0,126.96,126.97,126.93,126.95,51100.0
2014-06-27 15:05:00,126.94,126.98,126.94,126.94,44200.0,126.94,126.98,126.94,126.94,44200.0
2014-06-27 15:10:00,126.94,126.95,126.92,126.93,26900.0,126.94,126.95,126.92,126.93,26900.0
2014-06-27 15:15:00,126.92,126.94,126.89,126.92,27800.0,126.92,126.94,126.89,126.92,27800.0
2014-06-27 15:20:00,126.92,126.93,126.87,126.87,30100.0,126.92,126.93,126.87,126.87,30100.0
2014-06-27 15:25:00,126.88,126.89,126.85,126.89,14000.0,126.88,126.89,126.85,126.89,14000.0
2014-06-27 15:30:00,126.87,126.9,126.86,126.86,25300.0,126.87,126.9,126.86,126.86,25300.0
2014-06-27 15:35:00,126.86,126.88,126.83,126.84,49300.0,126.86,126.88,126.83,126.84,49300.0
2014-06-27 15:40:00,126.84,126.85,126.79,126.8,81700.0,126.84,126.85,126.79,126.8,81700.0
2014-06-27 15:45:00,126.8,126.85,126.79,126.84,83400.0,126.8,126.85,126.79,126.84,83400.0
2014-06-27 15:50:00,126.84,126.84,126.81,126.82,20100.0,126.84,126.84,126.81,126.82,20100.0
2014-06-27 15:55:00,126.81,126.82,126.65,126.68,182200.0,126.81,126.82,126.65,126.68,182200.0
2014-06-30 09:30:00,126.5,126.53,126.37,126.41,235100.0,126.5,126.53,126.37,126.41,235100.0
2014-06-30 09:35:00,126.4,126.47,126.4,126.47,82100.0,126.4,126.47,126.4,126.47,82100.0
2014-06-30 09:40:00,126.47,126.6,126.44,126.57,123600.0,126.47,126.6,126.44,126.57,123600.0
2014-06-30 09:45:00,126.57,126.63,126.56,126.58,69000.0,126.57,126.63,126.56,126.58,69000.0
2014-06-30 09:50:00,126.57,126.64,126.54,126.57,223500.0,126.57,126.64,126.54,126.57,223500.0
2014-06-30 09:55:00,126.56,126.63,126.52,126.55,259500.0,126.56,126.63,126.52,126.55,259500.0
2014-06-30 10:00:00,126.55,126.62,126.52,126.58,212900.0,126.55,126.62,126.52,126.58,212900.0
2014-06-30 10:05:00,126.58,126.61,126.56,126.57,65100.0,126.58,126.61,126.56,126.57,65100.0
2014-06-30 10:10:00,126.58,126.61,126.57,126.6,42300.0,126.58,126.61,126.57,126.6,42300.0
2014-06-30 10:15:00,126.6,126.74,126.6,126.68,130000.0,126.6,126.74,126.6,126.68,130000.0
2014-06-30 10:20:00,126.69,126.75,126.67,126.7,50900.0,126.69,126.75,126.67,126.7,50900.0
2014-06-30 10:25:00,126.7,126.72,126.68,126.69,43900.0,126.7,126.72,126.68,126.69,43900.0
2014-06-30 10:30:00,126.7,126.75,126.69,126.7,31800.0,126.7,126.75,126.69,126.7,31800.0
2014-06-30 10:35:00,126.72,126.74,126.69,126.73,53900.0,126.72,126.74,126.69,126.73,53900.0
2014-06-30 10:40:00,126.73,126.82,126.73,126.75,286500.0,126.73,126.82,126.73,126.75,286500.0
2014-06-30 10:45:00,126.76,126.88,126.75,126.85,137400.0,126.76,126.88,126.75,126.85,137400.0
2014-06-30 10:50:00,126.85,126.87,126.82,126.83,46900.0,126.85,126.87,126.82,126.83,46900.0
2014-06-30 10:55:00,126.83,126.89,126.83,126.88,34200.0,126.83,126.89,126.83,126.88,34200.0
2014-06-30 11:00:00,126.88,126.91,126.73,126.74,92700.0,126.88,126.91,126.73,126.74,92700.0
2014-06-30 11:05:00,126.73,126.76,126.71,126.72,69500.0,126.73,126.76,126.71,126.72,69500.0
2014-06-30 11:10:00,126.73,126.78,126.72,126.75,117100.0,126.73,126.78,126.72,126.75,117100.0
2014-06-30 11:15:00,126.75,126.76,126.73,126.75,23000.0,126.75,126.76,126.73,126.75,23000.0
2014-06-30 11:20:00,126.75,126.8,126.75,126.78,21300.0,126.75,126.8,126.75,126.78,21300.0
2014-06-30 11:25:00,126.79,126.86,126.78,126.86,230600.0,126.79,126.86,126.78,126.86,230600.0
2014-06-30 11:30:00,126.85,126.93,126.85,126.92,255700.0,126.85,126.93,126.85,126.92,255700.0
2014-06-30 11:35:00,126.92,126.93,126.89,126.89,55700.0,126.92,126.93,126.89,126.89,55700.0
2014-06-30 11:40:00,126.89,126.93,126.88,126.93,201300.0,126.89,126.93,126.88,126.93,201300.0
2014-06-30 11:45:00,126.93,127.01,126.92,126.93,124600.0,126.93,127.01,126.92,126.93,124600.0
2014-06-30 11:50:00,126.94,126.98,126.92,126.95,52900.0,126.94,126.98,126.92,126.95,52900.0
2014-06-30 11:55:00,126.96,127.0,126.94,126.98,552500.0,126.96,127.0,126.94,126.98,552500.0
2014-06-30 12:00:00,126.98,127.01,126.89,126.89,224500.0,126.98,127.01,126.89,126.89,224500.0
2014-06-30 12:05:00,126.9,126.99,126.9,126.98,171000.0,126.9,126.99,126.9,126.98,171000.0
2014-06-30 12:10:00,126.99,127.05,126.98,127.04,400000.0,126.99,127.05,126.98,127.04,400000.0
2014-06-30 12:15:00,127.05,127.06,126.99,127.05,160800.0,127.05,127.06,126.99,127.05,160800.0
2014-06-30 12:20:00,127.05,127.07,126.97,127.03,238000.0,127.05,127.07,126.97,127.03,238000.0
2014-06-30 12:25:00,127.04,127.05,127.01,127.02,50500.0,127.04,127.05,127.01,127.02,50500.0
2014-06-30 12:30:00,127.03,127.04,126.96,126.98,39000.0,127.03,127.04,126.96,126.98,39000.0
2014-06-30 12:35:00,126.98,127.02,126.98,127.0,32400.0,126.98,127.02,126.98,127.0,32400.0
2014-06-30 12:40:00,127.01,127.01,126.96,127.0,29700.0,127.01,127.01,126.96,127.0,29700.0
2014-06-30 12:45:00,126.99,126.99,126.92,126.95,71300.0,126.99,126.99,126.92,126.95,71300.0
2014-06-30 12:50:00,126.94,126.95,126.88,126.92,42000.0,126.94,126.95,126.88,126.92,42000.0
2014-06-30 12:55:00,126.93,126.94,126.87,126.91,52600.0,126.93,126.94,126.87,126.91,52600.0
2014-06-30 13:00:00,126.92,126.94,126.92,126.93,52200.0,126.92,126.94,126.92,126.93,52200.0
2014-06-30 13:05:00,126.94,127.0,126.93,126.95,41500.0,126.94,127.0,126.93,126.95,41500.0
2014-06-30 13:10:00,126.95,126.98,126.93,126.96,64100.0,126.95,126.98,126.93,126.96,64100.0
2014-06-30 13:15:00,126.98,127.09,126.97,127.08,159400.0,126.98,127.09,126.97,127.08,159400.0
2014-06-30 13:20:00,127.09,127.11,127.04,127.04,64700.0,127.09,127.11,127.04,127.04,64700.0
2014-06-30 13:25:00,127.04,127.24,127.04,127.24,189800.0,127.04,127.24,127.04,127.24,189800.0
2014-06-30 13:30:00,127.24,127.29,127.19,127.2,180600.0,127.24,127.29,127.19,127.2,180600.0
2014-06-30 13:35:00,127.2,127.24,127.2,127.23,40200.0,127.2,127.24,127.2,127.23,40200.0
2014-06-30 13:40:00,127.22,127.23,127.2,127.22,13800.0,127.22,127.23,127.2,127.22,13800.0
2014-06-30 13:45:00,127.21,127.25,127.2,127.22,102600.0,127.21,127.25,127.2,127.22,102600.0
2014-06-30 13:50:00,127.23,127.38,127.23,127.37,138400.0,127.23,127.38,127.23,127.37,138400.0
2014-06-30 13:55:00,127.37,127.82,127.37,127.78,790400.0,127.37,127.82,127.37,127.78,790400.0
2014-06-30 14:00:00,127.8,127.88,127.67,127.74,397500.0,127.8,127.88,127.67,127.74,397500.0
2014-06-30 14:05:00,127.74,127.83,127.64,127.81,259800.0,127.74,127.83,127.64,127.81,259800.0
2014-06-30 14:10:00,127.81,127.87,127.76,127.83,182400.0,127.81,127.87,127.76,127.83,182400.0
2014-06-30 14:15:00,127.82,127.89,127.8,127.85,92600.0,127.82,127.89,127.8,127.85,92600.0
2014-06-30 14:20:00,127.85,127.86,127.65,127.72,171800.0,127.85,127.86,127.65,127.72,171800.0
2014-06-30 14:25:00,127.71,127.72,127.58,127.63,189000.0,127.71,127.72,127.58,127.63,189000.0
2014-06-30 14:30:00,127.65,127.73,127.65,127.71,77400.0,127.65,127.73,127.65,127.71,77400.0
2014-06-30 14:35:00,127.71,127.71,127.62,127.64,105500.0,127.71,127.71,127.62,127.64,105500.0
2014-06-30 14:40:00,127.64,127.67,127.61,127.64,60300.0,127.64,127.67,127.61,127.64,60300.0
2014-06-30 14:45:00,127.63,127.79,127.63,127.78,81600.0,127.63,127.79,127.63,127.78,81600.0
2014-06-30 14:50:00,127.79,127.97,127.78,127.94,268800.0,127.79,127.97,127.78,127.94,268800.0
2014-06-30 14:55:00,127.96,128.0,127.79,127.81,379000.0,127.96,128.0,127.79,127.81,379000.0
2014-06-30 15:00:00,127.82,127.85,127.72,127.76,130500.0,127.82,127.85,127.72,127.76,130500.0
2014-06-30 15:05:00,127.76,127.81,127.73,127.77,342100.0,127.76,127.81,127.73,127.77,342100.0
2014-06-30 15:10:00,127.78,127.83,127.77,127.81,51400.0,127.78,127.83,127.77,127.81,51400.0
2014-06-30 15:15:00,127.81,127.86,127.81,127.82,44500.0,127.81,127.86,127.81,127.82,44500.0
2014-06-30 15:20:00,127.82,127.84,127.8,127.8,42200.0,127.82,127.84,127.8,127.8,42200.0
2014-06-30 15:25:00,127.81,127.82,127.73,127.75,61500.0,127.81,127.82,127.73,127.75,61500.0
2014-06-30 15:30:00,127.75,127.76,127.64,127.69,157900.0,127.75,127.76,127.64,127.69,157900.0
2014-06-30 15:35:00,127.7,127.72,127.63,127.65,81900.0,127.7,127.72,127.63,127.65,81900.0
2014-06-30 15:40:00,127.65,127.7,127.64,127.68,70500.0,127.65,127.7,127.64,127.68,70500.0
2014-06-30 15:45:00,127.68,127.74,127.66,127.74,95800.0,127.68,127.74,127.66,127.74,95800.0
2014-06-30 15:50:00,127.73,127.77,127.73,127.76,154600.0,127.73,127.77,127.73,127.76,154600.0
2014-06-30 15:55:00,127.76,128.04,127.73,128.03,1278800.0,127.76,128.04,127.73,128.03,1278800.0
2014-07-01 09:30:00,127.99,128.12,127.89,128.04,446000.0,127.99,128.12,127.89,128.04,446000.0
2014-07-01 09:35:00,128.04,128.11,127.97,127.98,307800.0,128.04,128.11,127.97,127.98,307800.0
2014-07-01 09:40:00,127.99,127.99,127.79,127.79,297400.0,127.99,127.99,127.79,127.79,297400.0
2014-07-01 09:45:00,127.79,127.94,127.79,127.83,138500.0,127.79,127.94,127.79,127.83,138500.0
2014-07-01 09:50:00,127.83,127.98,127.8,127.98,100400.0,127.83,127.98,127.8,127.98,100400.0
2014-07-01 09:55:00,127.99,128.0,127.78,127.87,151000.0,127.99,128.0,127.78,127.87,151000.0
2014-07-01 10:00:00,127.95,127.96,127.66,127.68,289200.0,127.95,127.96,127.66,127.68,289200.0
2014-07-01 10:05:00,127.68,127.81,127.66,127.74,78400.0,127.68,127.81,127.66,127.74,78400.0
2014-07-01 10:10:00,127.72,127.81,127.67,127.78,158400.0,127.72,127.81,127.67,127.78,158400.0
2014-07-01 10:15:00,127.77,127.86,127.72,127.86,81600.0,127.77,127.86,127.72,127.86,81600.0
2014-07-01 10:20:00,127.85,127.94,127.8,127.85,53400.0,127.85,127.94,127.8,127.85,53400.0
2014-07-01 10:25:00,127.85,127.93,127.84,127.86,65700.0,127.85,127.93,127.84,127.86,65700.0
2014-07-01 10:30:00,127.86,127.86,127.7,127.71,93800.0,127.86,127.86,127.7,127.71,93800.0
2014-07-01 10:35:00,127.74,127.81,127.73,127.8,109800.0,127.74,127.81,127.73,127.8,109800.0
2014-07-01 10:40:00,127.81,127.85,127.78,127.78,50900.0,127.81,127.85,127.78,127.78,50900.0
2014-07-01 10:45:00,127.79,127.86,127.79,127.85,30300.0,127.79,127.86,127.79,127.85,30300.0
2014-07-01 10:50:00,127.85,127.86,127.82,127.84,21800.0,127.85,127.86,127.82,127.84,21800.0
2014-07-01 10:55:00,127.83,127.97,127.82,127.95,65200.0,127.83,127.97,127.82,127.95,65200.0
2014-07-01 11:00:00,127.95,128.05,127.93,128.04,133000.0,127.95,128.05,127.93,128.04,133000.0
2014-07-01 11:05:00,128.05,128.12,127.93,127.93,154700.0,128.05,128.12,127.93,127.93,154700.0
2014-07-01 11:10:00,127.96,127.96,127.86,127.89,135900.0,127.96,127.96,127.86,127.89,135900.0
2014-07-01 11:15:00,127.88,127.9,127.84,127.86,52300.0,127.88,127.9,127.84,127.86,52300.0
2014-07-01 11:20:00,127.85,127.85,127.49,127.71,309200.0,127.85,127.85,127.49,127.71,309200.0
2014-07-01 11:25:00,127.69,127.74,127.63,127.64,47500.0,127.69,127.74,127.63,127.64,47500.0
2014-07-01 11:30:00,127.66,127.73,127.66,127.72,25100.0,127.66,127.73,127.66,127.72,25100.0
2014-07-01 11:35:00,127.7,127.7,127.62,127.65,37300.0,127.7,127.7,127.62,127.65,37300.0
2014-07-01 11:40:00,127.64,127.71,127.64,127.69,42700.0,127.64,127.71,127.64,127.69,42700.0
2014-07-01 11:45:00,127.7,127.7,127.55,127.65,131400.0,127.7,127.7,127.55,127.65,131400.0
2014-07-01 11:50:00,127.65,127.69,127.61,127.68,74100.0,127.65,127.69,127.61,127.68,74100.0
2014-07-01 11:55:00,127.68,127.73,127.67,127.69,135100.0,127.68,127.73,127.67,127.69,135100.0
2014-07-01 12:00:00,127.69,127.72,127.69,127.71,121600.0,127.69,127.72,127.69,127.71,121600.0
2014-07-01 12:05:00,127.72,127.8,127.71,127.74,219600.0,127.72,127.8,127.71,127.74,219600.0
2014-07-01 12:10:00,127.74,127.8,127.72,127.8,42800.0,127.74,127.8,127.72,127.8,42800.0
2014-07-01 12:15:00,127.79,127.79,127.73,127.75,58100.0,127.79,127.79,127.73,127.75,58100.0
2014-07-01 12:20:00,127.76,127.8,127.76,127.78,54600.0,127.76,127.8,127.76,127.78,54600.0
2014-07-01 12:25:00,127.78,127.79,127.76,127.77,13000.0,127.78,127.79,127.76,127.77,13000.0
2014-07-01 12:30:00,127.78,127.79,127.73,127.75,49700.0,127.78,127.79,127.73,127.75,49700.0
2014-07-01 12:35:00,127.75,127.76,127.72,127.72,94300.0,127.75,127.76,127.72,127.72,94300.0
2014-07-01 12:40:00,127.73,127.8,127.73,127.8,27500.0,127.73,127.8,127.73,127.8,27500.0
2014-07-01 12:45:00,127.79,127.8,127.77,127.77,18300.0,127.79,127.8,127.77,127.77,18300.0
2014-07-01 12:50:00,127.78,127.8,127.76,127.8,28000.0,127.78,127.8,127.76,127.8,28000.0
2014-07-01 12:55:00,127.79,127.85,127.78,127.82,23400.0,127.79,127.85,127.78,127.82,23400.0
2014-07-01 13:00:00,127.82,127.82,127.77,127.82,20600.0,127.82,127.82,127.77,127.82,20600.0
2014-07-01 13:05:00,127.81,127.83,127.76,127.78,15100.0,127.81,127.83,127.76,127.78,15100.0
2014-07-01 13:10:00,127.79,127.81,127.75,127.81,15500.0,127.79,127.81,127.75,127.81,15500.0
2014-07-01 13:15:00,127.8,127.8,127.75,127.75,15800.0,127.8,127.8,127.75,127.75,15800.0
2014-07-01 13:20:00,127.75,127.76,127.65,127.65,36500.0,127.75,127.76,127.65,127.65,36500.0
2014-07-01 13:25:00,127.66,127.68,127.53,127.53,318600.0,127.66,127.68,127.53,127.53,318600.0
2014-07-01 13:30:00,127.53,127.6,127.52,127.58,37400.0,127.53,127.6,127.52,127.58,37400.0
2014-07-01 13:35:00,127.59,127.59,127.54,127.58,29200.0,127.59,127.59,127.54,127.58,29200.0
2014-07-01 13:40:00,127.58,127.62,127.58,127.6,10400.0,127.58,127.62,127.58,127.6,10400.0
2014-07-01 13:45:00,127.59,127.62,127.58,127.61,14900.0,127.59,127.62,127.58,127.61,14900.0
2014-07-01 13:50:00,127.62,127.64,127.57,127.63,34400.0,127.62,127.64,127.57,127.63,34400.0
2014-07-01 13:55:00,127.64,127.74,127.63,127.73,33400.0,127.64,127.74,127.63,127.73,33400.0
2014-07-01 14:00:00,127.74,127.75,127.68,127.69,49900.0,127.74,127.75,127.68,127.69,49900.0
2014-07-01 14:05:00,127.69,127.79,127.67,127.76,59900.0,127.69,127.79,127.67,127.76,59900.0
2014-07-01 14:10:00,127.76,127.8,127.75,127.75,9300.0,127.76,127.8,127.75,127.75,9300.0
2014-07-01 14:15:00,127.75,127.77,127.73,127.73,9900.0,127.75,127.77,127.73,127.73,9900.0
2014-07-01 14:20:00,127.73,127.74,127.68,127.74,18200.0,127.73,127.74,127.68,127.74,18200.0
2014-07-01 14:25:00,127.74,127.74,127.69,127.71,47300.0,127.74,127.74,127.69,127.71,47300.0
2014-07-01 14:30:00,127.72,127.77,127.71,127.77,22800.0,127.72,127.77,127.71,127.77,22800.0
2014-07-01 14:35:00,127.78,127.8,127.77,127.8,7300.0,127.78,127.8,127.77,127.8,7300.0
2014-07-01 14:40:00,127.79,127.8,127.78,127.78,34600.0,127.79,127.8,127.78,127.78,34600.0
2014-07-01 14:45:00,127.79,127.82,127.77,127.79,124900.0,127.79,127.82,127.77,127.79,124900.0
2014-07-01 14:50:00,127.79,127.83,127.79,127.82,63600.0,127.79,127.83,127.79,127.82,63600.0
2014-07-01 14:55:00,127.82,127.89,127.81,127.89,156600.0,127.82,127.89,127.81,127.89,156600.0
2014-07-01 15:00:00,127.88,127.88,127.78,127.78,61100.0,127.88,127.88,127.78,127.78,61100.0
2014-07-01 15:05:00,127.78,127.84,127.77,127.83,57300.0,127.78,127.84,127.77,127.83,57300.0
2014-07-01 15:10:00,127.81,127.85,127.81,127.83,63200.0,127.81,127.85,127.81,127.83,63200.0
2014-07-01 15:15:00,127.84,127.88,127.8,127.86,237900.0,127.84,127.88,127.8,127.86,237900.0
2014-07-01 15:20:00,127.87,127.9,127.84,127.86,204100.0,127.87,127.9,127.84,127.86,204100.0
2014-07-01 15:25:00,127.85,127.86,127.81,127.84,17400.0,127.85,127.86,127.81,127.84,17400.0
2014-07-01 15:30:00,127.84,127.86,127.81,127.82,29900.0,127.84,127.86,127.81,127.82,29900.0
2014-07-01 15:35:00,127.82,127.85,127.8,127.84,25800.0,127.82,127.85,127.8,127.84,25800.0
2014-07-01 15:40:00,127.84,127.85,127.75,127.75,100000.0,127.84,127.85,127.75,127.75,100000.0
2014-07-01 15:45:00,127.76,127.76,127.74,127.75,49600.0,127.76,127.76,127.74,127.75,49600.0
2014-07-01 15:50:00,127.75,127.75,127.72,127.73,57900.0,127.75,127.75,127.72,127.73,57900.0
2014-07-01 15:55:00,127.73,127.79,127.69,127.69,161000.0,127.73,127.79,127.69,127.69,161000.0
2014-07-02 09:30:00,127.74,127.98,127.74,127.86,406700.0,127.74,127.98,127.74,127.86,406700.0
2014-07-02 09:35:00,127.85,127.85,127.73,127.74,81000.0,127.85,127.85,127.73,127.74,81000.0
2014-07-02 09:40:00,127.74,127.78,127.67,127.77,112900.0,127.74,127.78,127.67,127.77,112900.0
2014-07-02 09:45:00,127.76,127.83,127.71,127.82,89400.0,127.76,127.83,127.71,127.82,89400.0
2014-07-02 09:50:00,127.81,127.83,127.75,127.76,62300.0,127.81,127.83,127.75,127.76,62300.0
2014-07-02 09:55:00,127.75,127.79,127.75,127.78,24000.0,127.75,127.79,127.75,127.78,24000.0
2014-07-02 10:00:00,127.78,127.79,127.69,127.73,83500.0,127.78,127.79,127.69,127.73,83500.0
2014-07-02 10:05:00,127.72,127.85,127.72,127.84,55800.0,127.72,127.85,127.72,127.84,55800.0
2014-07-02 10:10:00,127.83,127.84,127.77,127.78,40000.0,127.83,127.84,127.77,127.78,40000.0
2014-07-02 10:15:00,127.78,127.85,127.73,127.8,88300.0,127.78,127.85,127.73,127.8,88300.0
2014-07-02 10:20:00,127.78,127.83,127.77,127.83,82500.0,127.78,127.83,127.77,127.83,82500.0
2014-07-02 10:25:00,127.83,127.85,127.78,127.81,43900.0,127.83,127.85,127.78,127.81,43900.0
2014-07-02 10:30:00,127.82,127.85,127.81,127.84,30900.0,127.82,127.85,127.81,127.84,30900.0
2014-07-02 10:35:00,127.84,128.02,127.82,127.85,383200.0,127.84,128.02,127.82,127.85,383200.0
2014-07-02 10:40:00,127.85,127.95,127.81,127.93,91100.0,127.85,127.95,127.81,127.93,91100.0
2014-07-02 10:45:00,127.93,128.12,127.92,128.04,213400.0,127.93,128.12,127.92,128.04,213400.0
2014-07-02 10:50:00,128.04,128.06,127.93,127.96,131800.0,128.04,128.06,127.93,127.96,131800.0
2014-07-02 10:55:00,127.95,128.03,127.95,127.99,50800.0,127.95,128.03,127.95,127.99,50800.0
2014-07-02 11:00:00,128.0,128.24,128.0,128.15,381000.0,128.0,128.24,128.0,128.15,381000.0
2014-07-02 11:05:00,128.17,128.18,127.98,128.02,195900.0,128.17,128.18,127.98,128.02,195900.0
2014-07-02 11:10:00,128.01,128.06,127.92,127.92,87900.0,128.01,128.06,127.92,127.92,87900.0
2014-07-02 11:15:00,127.94,128.0,127.87,127.91,112800.0,127.94,128.0,127.87,127.91,112800.0
2014-07-02 11:20:00,127.89,127.91,127.8,127.9,107300.0,127.89,127.91,127.8,127.9,107300.0
2014-07-02 11:25:00,127.89,127.94,127.86,127.86,27000.0,127.89,127.94,127.86,127.86,27000.0
2014-07-02 11:30:00,127.88,127.91,127.88,127.89,16000.0,127.88,127.91,127.88,127.89,16000.0
2014-07-02 11:35:00,127.89,127.9,127.84,127.88,110900.0,127.89,127.9,127.84,127.88,110900.0
2014-07-02 11:40:00,127.88,127.93,127.88,127.93,74000.0,127.88,127.93,127.88,127.93,74000.0
2014-07-02 11:45:00,127.93,127.94,127.89,127.92,67000.0,127.93,127.94,127.89,127.92,67000.0
2014-07-02 11:50:00,127.91,127.95,127.9,127.92,24700.0,127.91,127.95,127.9,127.92,24700.0
2014-07-02 11:55:00,127.92,127.92,127.87,127.89,25000.0,127.92,127.92,127.87,127.89,25000.0
2014-07-02 12:00:00,127.9,127.94,127.9,127.93,28600.0,127.9,127.94,127.9,127.93,28600.0
2014-07-02 12:05:00,127.91,127.94,127.9,127.94,33400.0,127.91,127.94,127.9,127.94,33400.0
2014-07-02 12:10:00,127.95,128.0,127.95,127.95,92900.0,127.95,128.0,127.95,127.95,92900.0
2014-07-02 12:15:00,127.95,127.97,127.93,127.94,25500.0,127.95,127.97,127.93,127.94,25500.0
2014-07-02 12:20:00,127.95,127.95,127.85,127.86,56300.0,127.95,127.95,127.85,127.86,56300.0
2014-07-02 12:25:00,127.87,127.9,127.85,127.9,18200.0,127.87,127.9,127.85,127.9,18200.0
2014-07-02 12:30:00,127.92,127.94,127.9,127.94,28100.0,127.92,127.94,127.9,127.94,28100.0
2014-07-02 12:35:00,127.94,128.01,127.93,128.0,51700.0,127.94,128.01,127.93,128.0,51700.0
2014-07-02 12:40:00,128.0,128.0,127.98,128.0,82100.0,128.0,128.0,127.98,128.0,82100.0
2014-07-02 12:45:00,128.0,128.03,127.96,127.97,49100.0,128.0,128.03,127.96,127.97,49100.0
2014-07-02 12:50:00,127.97,128.0,127.94,127.96,32000.0,127.97,128.0,127.94,127.96,32000.0
2014-07-02 12:55:00,127.96,127.99,127.94,127.97,36100.0,127.96,127.99,127.94,127.97,36100.0
2014-07-02 13:00:00,127.98,128.03,127.97,128.02,43500.0,127.98,128.03,127.97,128.02,43500.0
2014-07-02 13:05:00,128.02,128.03,127.98,127.99,48800.0,128.02,128.03,127.98,127.99,48800.0
2014-07-02 13:10:00,128.0,128.04,127.99,128.02,17400.0,128.0,128.04,127.99,128.02,17400.0
2014-07-02 13:15:00,128.02,128.08,128.02,128.04,44600.0,128.02,128.08,128.02,128.04,44600.0
2014-07-02 13:20:00,128.03,128.03,127.98,128.0,44800.0,128.03,128.03,127.98,128.0,44800.0
2014-07-02 13:25:00,127.99,128.05,127.94,128.03,49600.0,127.99,128.05,127.94,128.03,49600.0
2014-07-02 13:30:00,128.03,128.03,128.0,128.02,13300.0,128.03,128.03,128.0,128.02,13300.0
2014-07-02 13:35:00,128.02,128.03,127.96,127.96,20500.0,128.02,128.03,127.96,127.96,20500.0
2014-07-02 13:40:00,127.96,127.97,127.92,127.94,49300.0,127.96,127.97,127.92,127.94,49300.0
2014-07-02 13:45:00,127.93,127.95,127.92,127.94,50800.0,127.93,127.95,127.92,127.94,50800.0
2014-07-02 13:50:00,127.93,127.96,127.91,127.94,15500.0,127.93,127.96,127.91,127.94,15500.0
2014-07-02 13:55:00,127.94,127.95,127.93,127.93,26500.0,127.94,127.95,127.93,127.93,26500.0
2014-07-02 14:00:00,127.93,127.96,127.92,127.94,31500.0,127.93,127.96,127.92,127.94,31500.0
2014-07-02 14:05:00,127.95,127.96,127.92,127.92,40300.0,127.95,127.96,127.92,127.92,40300.0
2014-07-02 14:10:00,127.94,127.94,127.92,127.92,20500.0,127.94,127.94,127.92,127.92,20500.0
2014-07-02 14:15:00,127.92,127.92,127.9,127.91,34300.0,127.92,127.92,127.9,127.91,34300.0
2014-07-02 14:20:00,127.92,127.93,127.89,127.9,23400.0,127.92,127.93,127.89,127.9,23400.0
2014-07-02 14:25:00,127.89,127.89,127.86,127.87,48900.0,127.89,127.89,127.86,127.87,48900.0
2014-07-02 14:30:00,127.88,127.9,127.87,127.9,13300.0,127.88,127.9,127.87,127.9,13300.0
2014-07-02 14:35:00,127.9,127.91,127.88,127.9,10700.0,127.9,127.91,127.88,127.9,10700.0
2014-07-02 14:40:00,127.91,127.92,127.88,127.89,11900.0,127.91,127.92,127.88,127.89,11900.0
2014-07-02 14:45:00,127.89,127.94,127.88,127.94,34900.0,127.89,127.94,127.88,127.94,34900.0
2014-07-02 14:50:00,127.94,127.96,127.93,127.95,27700.0,127.94,127.96,127.93,127.95,27700.0
2014-07-02 14:55:00,127.95,127.95,127.9,127.9,46500.0,127.95,127.95,127.9,127.9,46500.0
2014-07-02 15:00:00,127.89,127.9,127.81,127.83,59200.0,127.89,127.9,127.81,127.83,59200.0
2014-07-02 15:05:00,127.82,127.82,127.77,127.8,29200.0,127.82,127.82,127.77,127.8,29200.0
2014-07-02 15:10:00,127.8,127.8,127.76,127.8,36400.0,127.8,127.8,127.76,127.8,36400.0
2014-07-02 15:15:00,127.78,127.8,127.78,127.78,5000.0,127.78,127.8,127.78,127.78,5000.0
2014-07-02 15:20:00,127.78,127.81,127.77,127.8,21000.0,127.78,127.81,127.77,127.8,21000.0
2014-07-02 15:25:00,127.8,127.81,127.78,127.79,55600.0,127.8,127.81,127.78,127.79,55600.0
2014-07-02 15:30:00,127.79,127.81,127.78,127.79,16100.0,127.79,127.81,127.78,127.79,16100.0
2014-07-02 15:35:00,127.78,127.82,127.77,127.79,24600.0,127.78,127.82,127.77,127.79,24600.0
2014-07-02 15:40:00,127.78,127.81,127.76,127.78,46500.0,127.78,127.81,127.76,127.78,46500.0
2014-07-02 15:45:00,127.78,127.82,127.77,127.8,37000.0,127.78,127.82,127.77,127.8,37000.0
2014-07-02 15:50:00,127.8,127.8,127.76,127.76,58300.0,127.8,127.8,127.76,127.76,58300.0
2014-07-02 15:55:00,127.76,127.77,127.64,127.69,262700.0,127.76,127.77,127.64,127.69,262700.0
2014-07-03 09:30:00,126.79,126.81,126.65,126.68,225000.0,126.79,126.81,126.65,126.68,225000.0
2014-07-03 09:35:00,126.67,126.8,126.61,126.78,165400.0,126.67,126.8,126.61,126.78,165400.0
2014-07-03 09:40:00,126.79,126.91,126.77,126.81,71600.0,126.79,126.91,126.77,126.81,71600.0
2014-07-03 09:45:00,126.8,127.11,126.79,126.98,239200.0,126.8,127.11,126.79,126.98,239200.0
2014-07-03 09:50:00,126.97,127.01,126.86,126.89,96800.0,126.97,127.01,126.86,126.89,96800.0
2014-07-03 09:55:00,126.88,126.9,126.81,126.87,91500.0,126.88,126.9,126.81,126.87,91500.0
2014-07-03 10:00:00,126.87,126.94,126.75,126.91,217600.0,126.87,126.94,126.75,126.91,217600.0
2014-07-03 10:05:00,126.9,127.0,126.87,126.97,95000.0,126.9,127.0,126.87,126.97,95000.0
2014-07-03 10:10:00,126.97,127.18,126.96,127.1,165700.0,126.97,127.18,126.96,127.1,165700.0
2014-07-03 10:15:00,127.1,127.29,127.09,127.15,170300.0,127.1,127.29,127.09,127.15,170300.0
2014-07-03 10:20:00,127.15,127.18,127.06,127.12,120400.0,127.15,127.18,127.06,127.12,120400.0
2014-07-03 10:25:00,127.12,127.14,127.09,127.13,29900.0,127.12,127.14,127.09,127.13,29900.0
2014-07-03 10:30:00,127.15,127.17,127.01,127.05,109200.0,127.15,127.17,127.01,127.05,109200.0
2014-07-03 10:35:00,127.06,127.11,127.04,127.06,31300.0,127.06,127.11,127.04,127.06,31300.0
2014-07-03 10:40:00,127.08,127.11,127.03,127.09,47000.0,127.08,127.11,127.03,127.09,47000.0
2014-07-03 10:45:00,127.09,127.14,127.09,127.11,55100.0,127.09,127.14,127.09,127.11,55100.0
2014-07-03 10:50:00,127.11,127.13,127.09,127.11,18800.0,127.11,127.13,127.09,127.11,18800.0
2014-07-03 10:55:00,127.1,127.17,127.1,127.15,27700.0,127.1,127.17,127.1,127.15,27700.0
2014-07-03 11:00:00,127.17,127.18,127.07,127.07,23800.0,127.17,127.18,127.07,127.07,23800.0
2014-07-03 11:05:00,127.06,127.11,127.02,127.03,54100.0,127.06,127.11,127.02,127.03,54100.0
2014-07-03 11:10:00,127.03,127.04,126.88,126.94,129400.0,127.03,127.04,126.88,126.94,129400.0
2014-07-03 11:15:00,126.93,126.93,126.85,126.91,24600.0,126.93,126.93,126.85,126.91,24600.0
2014-07-03 11:20:00,126.91,126.91,126.72,126.72,80400.0,126.91,126.91,126.72,126.72,80400.0
2014-07-03 11:25:00,126.73,126.87,126.69,126.87,97500.0,126.73,126.87,126.69,126.87,97500.0
2014-07-03 11:30:00,126.87,126.87,126.81,126.84,35700.0,126.87,126.87,126.81,126.84,35700.0
2014-07-03 11:35:00,126.84,126.87,126.82,126.83,31200.0,126.84,126.87,126.82,126.83,31200.0
2014-07-03 11:40:00,126.82,126.87,126.78,126.86,46300.0,126.82,126.87,126.78,126.86,46300.0
2014-07-03 11:45:00,126.86,126.96,126.85,126.96,58800.0,126.86,126.96,126.85,126.96,58800.0
2014-07-03 11:50:00,126.96,126.98,126.91,126.94,65300.0,126.96,126.98,126.91,126.94,65300.0
2014-07-03 11:55:00,126.94,126.98,126.93,126.98,23600.0,126.94,126.98,126.93,126.98,23600.0
2014-07-03 12:00:00,126.97,127.05,126.97,127.01,69800.0,126.97,127.05,126.97,127.01,69800.0
2014-07-03 12:05:00,127.02,127.08,127.01,127.06,40600.0,127.02,127.08,127.01,127.06,40600.0
2014-07-03 12:10:00,127.06,127.06,127.01,127.05,19700.0,127.06,127.06,127.01,127.05,19700.0
2014-07-03 12:15:00,127.05,127.05,127.01,127.03,34700.0,127.05,127.05,127.01,127.03,34700.0
2014-07-03 12:20:00,127.04,127.05,127.0,127.02,19600.0,127.04,127.05,127.0,127.02,19600.0
2014-07-03 12:25:00,127.01,127.05,127.01,127.04,33800.0,127.01,127.05,127.01,127.04,33800.0
2014-07-03 12:30:00,127.04,127.05,127.02,127.04,20900.0,127.04,127.05,127.02,127.04,20900.0
2014-07-03 12:35:00,127.04,127.1,127.04,127.1,58000.0,127.04,127.1,127.04,127.1,58000.0
2014-07-03 12:40:00,127.1,127.1,127.07,127.08,81800.0,127.1,127.1,127.07,127.08,81800.0
2014-07-03 12:45:00,127.09,127.1,127.07,127.1,143900.0,127.09,127.1,127.07,127.1,143900.0
2014-07-03 12:50:00,127.09,127.12,127.09,127.12,185500.0,127.09,127.12,127.09,127.12,185500.0
2014-07-03 12:55:00,127.12,127.14,126.98,127.05,347600.0,127.12,127.14,126.98,127.05,347600.0
2014-07-07 09:30:00,126.63,126.63,126.52,126.6,126300.0,126.63,126.63,126.52,126.6,126300.0
2014-07-07 09:35:00,126.61,126.65,126.6,126.61,88000.0,126.61,126.65,126.6,126.61,88000.0
2014-07-07 09:40:00,126.61,126.66,126.5,126.5,87900.0,126.61,126.66,126.5,126.5,87900.0
2014-07-07 09:45:00,126.5,126.51,126.4,126.43,58900.0,126.5,126.51,126.4,126.43,58900.0
2014-07-07 09:50:00,126.44,126.49,126.31,126.36,172700.0,126.44,126.49,126.31,126.36,172700.0
2014-07-07 09:55:00,126.37,126.4,126.32,126.33,122200.0,126.37,126.4,126.32,126.33,122200.0
2014-07-07 10:00:00,126.33,126.43,126.23,126.42,174100.0,126.33,126.43,126.23,126.42,174100.0
2014-07-07 10:05:00,126.43,126.48,126.41,126.47,74200.0,126.43,126.48,126.41,126.47,74200.0
2014-07-07 10:10:00,126.46,126.64,126.45,126.48,260400.0,126.46,126.64,126.45,126.48,260400.0
2014-07-07 10:15:00,126.47,126.49,126.43,126.46,48400.0,126.47,126.49,126.43,126.46,48400.0
2014-07-07 10:20:00,126.45,126.55,126.45,126.52,43100.0,126.45,126.55,126.45,126.52,43100.0
2014-07-07 10:25:00,126.5,126.52,126.49,126.5,17700.0,126.5,126.52,126.49,126.5,17700.0
2014-07-07 10:30:00,126.5,126.56,126.49,126.52,17000.0,126.5,126.56,126.49,126.52,17000.0
2014-07-07 10:35:00,126.52,126.59,126.52,126.52,62200.0,126.52,126.59,126.52,126.52,62200.0
2014-07-07 10:40:00,126.52,126.57,126.52,126.54,39100.0,126.52,126.57,126.52,126.54,39100.0
2014-07-07 10:45:00,126.53,126.63,126.53,126.62,61900.0,126.53,126.63,126.53,126.62,61900.0
2014-07-07 10:50:00,126.63,126.64,126.55,126.61,72700.0,126.63,126.64,126.55,126.61,72700.0
2014-07-07 10:55:00,126.62,126.62,126.57,126.6,28600.0,126.62,126.62,126.57,126.6,28600.0
2014-07-07 11:00:00,126.6,126.6,126.5,126.5,99600.0,126.6,126.6,126.5,126.5,99600.0
2014-07-07 11:05:00,126.52,126.53,126.5,126.52,12800.0,126.52,126.53,126.5,126.52,12800.0
2014-07-07 11:10:00,126.51,126.52,126.49,126.49,25400.0,126.51,126.52,126.49,126.49,25400.0
2014-07-07 11:15:00,126.5,126.51,126.47,126.49,23600.0,126.5,126.51,126.47,126.49,23600.0
2014-07-07 11:20:00,126.49,126.53,126.48,126.48,22500.0,126.49,126.53,126.48,126.48,22500.0
2014-07-07 11:25:00,126.47,126.51,126.47,126.5,9200.0,126.47,126.51,126.47,126.5,9200.0
2014-07-07 11:30:00,126.49,126.53,126.49,126.51,23100.0,126.49,126.53,126.49,126.51,23100.0
2014-07-07 11:35:00,126.5,126.62,126.5,126.62,39900.0,126.5,126.62,126.5,126.62,39900.0
2014-07-07 11:40:00,126.61,126.62,126.56,126.56,18000.0,126.61,126.62,126.56,126.56,18000.0
2014-07-07 11:45:00,126.56,126.6,126.56,126.58,48800.0,126.56,126.6,126.56,126.58,48800.0
2014-07-07 11:50:00,126.58,126.61,126.57,126.6,8700.0,126.58,126.61,126.57,126.6,8700.0
2014-07-07 11:55:00,126.59,126.66,126.59,126.62,23100.0,126.59,126.66,126.59,126.62,23100.0
2014-07-07 12:00:00,126.62,126.66,126.62,126.65,16800.0,126.62,126.66,126.62,126.65,16800.0
2014-07-07 12:05:00,126.63,126.66,126.62,126.65,8500.0,126.63,126.66,126.62,126.65,8500.0
2014-07-07 12:10:00,126.65,126.68,126.61,126.61,57800.0,126.65,126.68,126.61,126.61,57800.0
2014-07-07 12:15:00,126.61,126.64,126.6,126.61,13100.0,126.61,126.64,126.6,126.61,13100.0
2014-07-07 12:20:00,126.61,126.64,126.6,126.63,29200.0,126.61,126.64,126.6,126.63,29200.0
2014-07-07 12:25:00,126.61,126.66,126.61,126.64,21200.0,126.61,126.66,126.61,126.64,21200.0
2014-07-07 12:30:00,126.64,126.67,126.63,126.66,17700.0,126.64,126.67,126.63,126.66,17700.0
2014-07-07 12:35:00,126.65,126.67,126.64,126.67,27700.0,126.65,126.67,126.64,126.67,27700.0
2014-07-07 12:40:00,126.66,126.68,126.66,126.67,7700.0,126.66,126.68,126.66,126.67,7700.0
2014-07-07 12:45:00,126.68,126.72,126.68,126.71,58700.0,126.68,126.72,126.68,126.71,58700.0
2014-07-07 12:50:00,126.72,126.72,126.69,126.7,17400.0,126.72,126.72,126.69,126.7,17400.0
2014-07-07 12:55:00,126.71,126.71,126.69,126.69,10500.0,126.71,126.71,126.69,126.69,10500.0
2014-07-07 13:00:00,126.7,126.71,126.69,126.7,24200.0,126.7,126.71,126.69,126.7,24200.0
2014-07-07 13:05:00,126.7,126.72,126.67,126.69,15200.0,126.7,126.72,126.67,126.69,15200.0
2014-07-07 13:10:00,126.69,126.7,126.68,126.7,7500.0,126.69,126.7,126.68,126.7,7500.0
2014-07-07 13:15:00,126.69,126.71,126.68,126.7,20400.0,126.69,126.71,126.68,126.7,20400.0
2014-07-07 13:20:00,126.7,126.71,126.68,126.69,30900.0,126.7,126.71,126.68,126.69,30900.0
2014-07-07 13:25:00,126.68,126.69,126.64,126.69,24700.0,126.68,126.69,126.64,126.69,24700.0
2014-07-07 13:30:00,126.69,126.82,126.66,126.78,157100.0,126.69,126.82,126.66,126.78,157100.0
2014-07-07 13:35:00,126.77,126.8,126.75,126.8,15100.0,126.77,126.8,126.75,126.8,15100.0
2014-07-07 13:40:00,126.79,126.85,126.79,126.82,36000.0,126.79,126.85,126.79,126.82,36000.0
2014-07-07 13:45:00,126.82,126.82,126.81,126.81,11100.0,126.82,126.82,126.81,126.81,11100.0
2014-07-07 13:50:00,126.81,126.82,126.78,126.79,39000.0,126.81,126.82,126.78,126.79,39000.0
2014-07-07 13:55:00,126.79,126.81,126.78,126.79,18800.0,126.79,126.81,126.78,126.79,18800.0
2014-07-07 14:00:00,126.79,126.81,126.79,126.8,4900.0,126.79,126.81,126.79,126.8,4900.0
2014-07-07 14:05:00,126.81,126.82,126.79,126.82,13700.0,126.81,126.82,126.79,126.82,13700.0
2014-07-07 14:10:00,126.82,126.83,126.79,126.82,30300.0,126.82,126.83,126.79,126.82,30300.0
2014-07-07 14:15:00,126.81,126.82,126.8,126.81,46300.0,126.81,126.82,126.8,126.81,46300.0
2014-07-07 14:20:00,126.8,126.82,126.8,126.81,11000.0,126.8,126.82,126.8,126.81,11000.0
2014-07-07 14:25:00,126.82,126.82,126.8,126.82,11400.0,126.82,126.82,126.8,126.82,11400.0
2014-07-07 14:30:00,126.82,126.84,126.8,126.81,30500.0,126.82,126.84,126.8,126.81,30500.0
2014-07-07 14:35:00,126.8,126.84,126.8,126.83,19900.0,126.8,126.84,126.8,126.83,19900.0
2014-07-07 14:40:00,126.83,126.84,126.79,126.8,21100.0,126.83,126.84,126.79,126.8,21100.0
2014-07-07 14:45:00,126.79,126.82,126.78,126.82,31600.0,126.79,126.82,126.78,126.82,31600.0
2014-07-07 14:50:00,126.81,126.82,126.8,126.81,19900.0,126.81,126.82,126.8,126.81,19900.0
2014-07-07 14:55:00,126.81,126.83,126.81,126.82,19500.0,126.81,126.83,126.81,126.82,19500.0
2014-07-07 15:00:00,126.83,126.91,126.83,126.89,91700.0,126.83,126.91,126.83,126.89,91700.0
2014-07-07 15:05:00,126.89,126.92,126.88,126.9,21200.0,126.89,126.92,126.88,126.9,21200.0
2014-07-07 15:10:00,126.89,126.92,126.89,126.9,46800.0,126.89,126.92,126.89,126.9,46800.0
2014-07-07 15:15:00,126.91,126.92,126.89,126.89,27100.0,126.91,126.92,126.89,126.89,27100.0
2014-07-07 15:20:00,126.9,126.92,126.89,126.9,13900.0,126.9,126.92,126.89,126.9,13900.0
2014-07-07 15:25:00,126.9,126.91,126.82,126.89,71100.0,126.9,126.91,126.82,126.89,71100.0
2014-07-07 15:30:00,126.9,126.9,126.86,126.88,43700.0,126.9,126.9,126.86,126.88,43700.0
2014-07-07 15:35:00,126.88,126.9,126.85,126.9,22900.0,126.88,126.9,126.85,126.9,22900.0
2014-07-07 15:40:00,126.9,126.93,126.9,126.92,33200.0,126.9,126.93,126.9,126.92,33200.0
2014-07-07 15:45:00,126.92,126.93,126.9,126.9,38700.0,126.92,126.93,126.9,126.9,38700.0
2014-07-07 15:50:00,126.9,126.94,126.9,126.93,77800.0,126.9,126.94,126.9,126.93,77800.0
2014-07-07 15:55:00,126.93,127.03,126.93,127.03,522200.0,126.93,127.03,126.93,127.03,522200.0
2014-07-08 09:30:00,127.29,127.44,127.28,127.41,300800.0,127.29,127.44,127.28,127.41,300800.0
2014-07-08 09:35:00,127.42,127.42,127.32,127.33,57100.0,127.42,127.42,127.32,127.33,57100.0
2014-07-08 09:40:00,127.34,127.38,127.24,127.26,98700.0,127.34,127.38,127.24,127.26,98700.0
2014-07-08 09:45:00,127.26,127.36,127.26,127.36,33100.0,127.26,127.36,127.26,127.36,33100.0
2014-07-08 09:50:00,127.35,127.53,127.33,127.51,176400.0,127.35,127.53,127.33,127.51,176400.0
2014-07-08 09:55:00,127.51,127.53,127.42,127.44,63600.0,127.51,127.53,127.42,127.44,63600.0
2014-07-08 10:00:00,127.45,127.45,127.32,127.36,63300.0,127.45,127.45,127.32,127.36,63300.0
2014-07-08 10:05:00,127.36,127.39,127.3,127.32,79100.0,127.36,127.39,127.3,127.32,79100.0
2014-07-08 10:10:00,127.32,127.33,126.85,126.85,564200.0,127.32,127.33,126.85,126.85,564200.0
2014-07-08 10:15:00,126.84,126.84,126.55,126.76,465700.0,126.84,126.84,126.55,126.76,465700.0
2014-07-08 10:20:00,126.72,126.75,126.65,126.67,117600.0,126.72,126.75,126.65,126.67,117600.0
2014-07-08 10:25:00,126.66,126.8,126.62,126.77,104200.0,126.66,126.8,126.62,126.77,104200.0
2014-07-08 10:30:00,126.77,126.77,126.61,126.64,96600.0,126.77,126.77,126.61,126.64,96600.0
2014-07-08 10:35:00,126.66,126.67,126.61,126.65,75300.0,126.66,126.67,126.61,126.65,75300.0
2014-07-08 10:40:00,126.67,126.76,126.67,126.73,54600.0,126.67,126.76,126.67,126.73,54600.0
2014-07-08 10:45:00,126.72,126.74,126.69,126.73,28000.0,126.72,126.74,126.69,126.73,28000.0
2014-07-08 10:50:00,126.72,126.74,126.52,126.61,132000.0,126.72,126.74,126.52,126.61,132000.0
2014-07-08 10:55:00,126.62,126.72,126.58,126.63,83200.0,126.62,126.72,126.58,126.63,83200.0
2014-07-08 11:00:00,126.61,126.66,126.45,126.49,81600.0,126.61,126.66,126.45,126.49,81600.0
2014-07-08 11:05:00,126.49,126.54,126.43,126.53,96500.0,126.49,126.54,126.43,126.53,96500.0
2014-07-08 11:10:00,126.54,126.67,126.52,126.63,87400.0,126.54,126.67,126.52,126.63,87400.0
2014-07-08 11:15:00,126.62,126.65,126.56,126.6,37800.0,126.62,126.65,126.56,126.6,37800.0
2014-07-08 11:20:00,126.61,126.61,126.56,126.56,21700.0,126.61,126.61,126.56,126.56,21700.0
2014-07-08 11:25:00,126.57,126.61,126.55,126.59,27800.0,126.57,126.61,126.55,126.59,27800.0
2014-07-08 11:30:00,126.59,126.59,126.47,126.53,53200.0,126.59,126.59,126.47,126.53,53200.0
2014-07-08 11:35:00,126.54,126.57,126.52,126.52,19400.0,126.54,126.57,126.52,126.52,19400.0
2014-07-08 11:40:00,126.52,126.55,126.48,126.5,49000.0,126.52,126.55,126.48,126.5,49000.0
2014-07-08 11:45:00,126.5,126.52,126.47,126.52,32300.0,126.5,126.52,126.47,126.52,32300.0
2014-07-08 11:50:00,126.51,126.54,126.51,126.53,20600.0,126.51,126.54,126.51,126.53,20600.0
2014-07-08 11:55:00,126.54,126.58,126.53,126.55,44900.0,126.54,126.58,126.53,126.55,44900.0
2014-07-08 12:00:00,126.53,126.53,126.43,126.47,39800.0,126.53,126.53,126.43,126.47,39800.0
2014-07-08 12:05:00,126.47,126.64,126.47,126.57,73000.0,126.47,126.64,126.47,126.57,73000.0
2014-07-08 12:10:00,126.57,126.61,126.55,126.6,19500.0,126.57,126.61,126.55,126.6,19500.0
2014-07-08 12:15:00,126.6,126.61,126.55,126.58,33000.0,126.6,126.61,126.55,126.58,33000.0
2014-07-08 12:20:00,126.59,126.59,126.55,126.58,12800.0,126.59,126.59,126.55,126.58,12800.0
2014-07-08 12:25:00,126.58,126.65,126.58,126.63,36700.0,126.58,126.65,126.58,126.63,36700.0
2014-07-08 12:30:00,126.64,126.66,126.61,126.62,18700.0,126.64,126.66,126.61,126.62,18700.0
2014-07-08 12:35:00,126.61,126.63,126.6,126.6,27100.0,126.61,126.63,126.6,126.6,27100.0
2014-07-08 12:40:00,126.61,126.61,126.57,126.59,17500.0,126.61,126.61,126.57,126.59,17500.0
2014-07-08 12:45:00,126.59,126.63,126.53,126.61,34400.0,126.59,126.63,126.53,126.61,34400.0
2014-07-08 12:50:00,126.62,126.63,126.59,126.62,17200.0,126.62,126.63,126.59,126.62,17200.0
2014-07-08 12:55:00,126.62,126.62,126.6,126.61,6300.0,126.62,126.62,126.6,126.61,6300.0
2014-07-08 13:00:00,126.61,126.7,126.56,126.67,62900.0,126.61,126.7,126.56,126.67,62900.0
2014-07-08 13:05:00,126.68,126.7,126.66,126.68,15300.0,126.68,126.7,126.66,126.68,15300.0
2014-07-08 13:10:00,126.67,126.68,126.64,126.65,11400.0,126.67,126.68,126.64,126.65,11400.0
2014-07-08 13:15:00,126.65,126.66,126.62,126.66,11500.0,126.65,126.66,126.62,126.66,11500.0
2014-07-08 13:20:00,126.66,126.66,126.62,126.65,9800.0,126.66,126.66,126.62,126.65,9800.0
2014-07-08 13:25:00,126.65,126.7,126.62,126.65,32500.0,126.65,126.7,126.62,126.65,32500.0
2014-07-08 13:30:00,126.64,126.71,126.64,126.67,35600.0,126.64,126.71,126.64,126.67,35600.0
2014-07-08 13:35:00,126.67,126.68,126.66,126.67,8100.0,126.67,126.68,126.66,126.67,8100.0
2014-07-08 13:40:00,126.67,126.69,126.66,126.67,57600.0,126.67,126.69,126.66,126.67,57600.0
2014-07-08 13:45:00,126.68,126.68,126.65,126.66,15300.0,126.68,126.68,126.65,126.66,15300.0
2014-07-08 13:50:00,126.66,126.67,126.65,126.67,6100.0,126.66,126.67,126.65,126.67,6100.0
2014-07-08 13:55:00,126.67,126.68,126.66,126.67,8400.0,126.67,126.68,126.66,126.67,8400.0
2014-07-08 14:00:00,126.68,126.68,126.64,126.67,20100.0,126.68,126.68,126.64,126.67,20100.0
2014-07-08 14:05:00,126.68,126.73,126.67,126.71,19600.0,126.68,126.73,126.67,126.71,19600.0
2014-07-08 14:10:00,126.72,126.77,126.71,126.77,50500.0,126.72,126.77,126.71,126.77,50500.0
2014-07-08 14:15:00,126.77,126.78,126.75,126.76,15700.0,126.77,126.78,126.75,126.76,15700.0
2014-07-08 14:20:00,126.76,126.77,126.75,126.76,11500.0,126.76,126.77,126.75,126.76,11500.0
2014-07-08 14:25:00,126.76,126.77,126.74,126.75,20600.0,126.76,126.77,126.74,126.75,20600.0
2014-07-08 14:30:00,126.76,126.76,126.74,126.75,14100.0,126.76,126.76,126.74,126.75,14100.0
2014-07-08 14:35:00,126.76,126.77,126.74,126.76,19200.0,126.76,126.77,126.74,126.76,19200.0
2014-07-08 14:40:00,126.76,126.77,126.75,126.77,16000.0,126.76,126.77,126.75,126.77,16000.0
2014-07-08 14:45:00,126.77,126.78,126.74,126.75,43700.0,126.77,126.78,126.74,126.75,43700.0
2014-07-08 14:50:00,126.75,126.78,126.71,126.72,51600.0,126.75,126.78,126.71,126.72,51600.0
2014-07-08 14:55:00,126.73,126.86,126.73,126.85,139200.0,126.73,126.86,126.73,126.85,139200.0
2014-07-08 15:00:00,126.84,126.85,126.8,126.85,42800.0,126.84,126.85,126.8,126.85,42800.0
2014-07-08 15:05:00,126.84,126.86,126.82,126.83,50200.0,126.84,126.86,126.82,126.83,50200.0
2014-07-08 15:10:00,126.83,126.85,126.82,126.83,16900.0,126.83,126.85,126.82,126.83,16900.0
2014-07-08 15:15:00,126.84,126.86,126.83,126.85,28700.0,126.84,126.86,126.83,126.85,28700.0
2014-07-08 15:20:00,126.85,126.86,126.79,126.82,146100.0,126.85,126.86,126.79,126.82,146100.0
2014-07-08 15:25:00,126.82,126.86,126.82,126.85,25300.0,126.82,126.86,126.82,126.85,25300.0
2014-07-08 15:30:00,126.85,126.88,126.85,126.88,9000.0,126.85,126.88,126.85,126.88,9000.0
2014-07-08 15:35:00,126.88,126.9,126.86,126.88,19700.0,126.88,126.9,126.86,126.88,19700.0
2014-07-08 15:40:00,126.87,126.98,126.87,126.95,96700.0,126.87,126.98,126.87,126.95,96700.0
2014-07-08 15:45:00,126.96,126.98,126.92,126.95,34500.0,126.96,126.98,126.92,126.95,34500.0
2014-07-08 15:50:00,126.95,127.0,126.94,126.99,112800.0,126.95,127.0,126.94,126.99,112800.0
2014-07-08 15:55:00,126.99,127.08,126.99,127.05,492500.0,126.99,127.08,126.99,127.05,492500.0
2014-07-09 09:30:00,127.54,127.55,127.49,127.55,101100.0,127.54,127.55,127.49,127.55,101100.0
2014-07-09 09:35:00,127.55,127.66,127.54,127.62,107200.0,127.55,127.66,127.54,127.62,107200.0
2014-07-09 09:40:00,127.61,127.64,127.56,127.6,50200.0,127.61,127.64,127.56,127.6,50200.0
2014-07-09 09:45:00,127.61,127.63,127.56,127.62,49500.0,127.61,127.63,127.56,127.62,49500.0
2014-07-09 09:50:00,127.62,127.62,127.55,127.55,45500.0,127.62,127.62,127.55,127.55,45500.0
2014-07-09 09:55:00,127.55,127.55,127.21,127.26,292900.0,127.55,127.55,127.21,127.26,292900.0
2014-07-09 10:00:00,127.25,127.37,127.24,127.31,162300.0,127.25,127.37,127.24,127.31,162300.0
2014-07-09 10:05:00,127.3,127.34,127.2,127.34,54100.0,127.3,127.34,127.2,127.34,54100.0
2014-07-09 10:10:00,127.34,127.34,127.28,127.33,58700.0,127.34,127.34,127.28,127.33,58700.0
2014-07-09 10:15:00,127.32,127.39,127.32,127.39,51100.0,127.32,127.39,127.32,127.39,51100.0
2014-07-09 10:20:00,127.38,127.42,127.37,127.38,24100.0,127.38,127.42,127.37,127.38,24100.0
2014-07-09 10:25:00,127.37,127.4,127.33,127.36,37200.0,127.37,127.4,127.33,127.36,37200.0
2014-07-09 10:30:00,127.38,127.48,127.37,127.47,63300.0,127.38,127.48,127.37,127.47,63300.0
2014-07-09 10:35:00,127.47,127.61,127.46,127.57,152900.0,127.47,127.61,127.46,127.57,152900.0
2014-07-09 10:40:00,127.57,127.61,127.57,127.58,53800.0,127.57,127.61,127.57,127.58,53800.0
2014-07-09 10:45:00,127.58,127.59,127.52,127.53,29900.0,127.58,127.59,127.52,127.53,29900.0
2014-07-09 10:50:00,127.54,127.56,127.53,127.55,18000.0,127.54,127.56,127.53,127.55,18000.0
2014-07-09 10:55:00,127.54,127.57,127.5,127.53,73800.0,127.54,127.57,127.5,127.53,73800.0
2014-07-09 11:00:00,127.53,127.55,127.5,127.51,28200.0,127.53,127.55,127.5,127.51,28200.0
2014-07-09 11:05:00,127.5,127.5,127.4,127.43,53800.0,127.5,127.5,127.4,127.43,53800.0
2014-07-09 11:10:00,127.43,127.44,127.42,127.42,50900.0,127.43,127.44,127.42,127.42,50900.0
2014-07-09 11:15:00,127.42,127.46,127.39,127.44,53200.0,127.42,127.46,127.39,127.44,53200.0
2014-07-09 11:20:00,127.44,127.56,127.43,127.55,51000.0,127.44,127.56,127.43,127.55,51000.0
2014-07-09 11:25:00,127.56,127.57,127.5,127.5,55700.0,127.56,127.57,127.5,127.5,55700.0
2014-07-09 11:30:00,127.5,127.54,127.48,127.49,17300.0,127.5,127.54,127.48,127.49,17300.0
2014-07-09 11:35:00,127.48,127.49,127.41,127.42,14800.0,127.48,127.49,127.41,127.42,14800.0
2014-07-09 11:40:00,127.42,127.47,127.41,127.44,27000.0,127.42,127.47,127.41,127.44,27000.0
2014-07-09 11:45:00,127.44,127.47,127.25,127.25,96700.0,127.44,127.47,127.25,127.25,96700.0
2014-07-09 11:50:00,127.24,127.31,127.24,127.3,32000.0,127.24,127.31,127.24,127.3,32000.0
2014-07-09 11:55:00,127.29,127.33,127.28,127.29,30700.0,127.29,127.33,127.28,127.29,30700.0
2014-07-09 12:00:00,127.28,127.32,127.27,127.3,33000.0,127.28,127.32,127.27,127.3,33000.0
2014-07-09 12:05:00,127.31,127.35,127.3,127.31,19900.0,127.31,127.35,127.3,127.31,19900.0
2014-07-09 12:10:00,127.32,127.37,127.32,127.35,19100.0,127.32,127.37,127.32,127.35,19100.0
2014-07-09 12:15:00,127.35,127.35,127.26,127.26,37900.0,127.35,127.35,127.26,127.26,37900.0
2014-07-09 12:20:00,127.27,127.3,127.27,127.29,18100.0,127.27,127.3,127.27,127.29,18100.0
2014-07-09 12:25:00,127.3,127.33,127.29,127.32,31900.0,127.3,127.33,127.29,127.32,31900.0
2014-07-09 12:30:00,127.31,127.33,127.26,127.32,43900.0,127.31,127.33,127.26,127.32,43900.0
2014-07-09 12:35:00,127.33,127.39,127.32,127.36,37700.0,127.33,127.39,127.32,127.36,37700.0
2014-07-09 12:40:00,127.35,127.36,127.29,127.29,22100.0,127.35,127.36,127.29,127.29,22100.0
2014-07-09 12:45:00,127.29,127.3,127.23,127.25,25700.0,127.29,127.3,127.23,127.25,25700.0
2014-07-09 12:50:00,127.26,127.28,127.18,127.25,102300.0,127.26,127.28,127.18,127.25,102300.0
2014-07-09 12:55:00,127.25,127.33,127.24,127.29,18700.0,127.25,127.33,127.24,127.29,18700.0
2014-07-09 13:00:00,127.27,127.35,127.26,127.33,48100.0,127.27,127.35,127.26,127.33,48100.0
2014-07-09 13:05:00,127.32,127.39,127.32,127.35,17800.0,127.32,127.39,127.32,127.35,17800.0
2014-07-09 13:10:00,127.35,127.41,127.35,127.39,18700.0,127.35,127.41,127.35,127.39,18700.0
2014-07-09 13:15:00,127.4,127.4,127.37,127.37,21200.0,127.4,127.4,127.37,127.37,21200.0
2014-07-09 13:20:00,127.37,127.41,127.31,127.33,36900.0,127.37,127.41,127.31,127.33,36900.0
2014-07-09 13:25:00,127.33,127.4,127.31,127.38,43100.0,127.33,127.4,127.31,127.38,43100.0
2014-07-09 13:30:00,127.37,127.44,127.37,127.42,23200.0,127.37,127.44,127.37,127.42,23200.0
2014-07-09 13:35:00,127.42,127.44,127.42,127.42,20600.0,127.42,127.44,127.42,127.42,20600.0
2014-07-09 13:40:00,127.41,127.46,127.39,127.41,44200.0,127.41,127.46,127.39,127.41,44200.0
2014-07-09 13:45:00,127.41,127.42,127.36,127.36,49800.0,127.41,127.42,127.36,127.36,49800.0
2014-07-09 13:50:00,127.36,127.39,127.36,127.36,16900.0,127.36,127.39,127.36,127.36,16900.0
2014-07-09 13:55:00,127.36,127.42,127.36,127.37,13500.0,127.36,127.42,127.36,127.37,13500.0
2014-07-09 14:00:00,127.34,127.52,127.22,127.41,161000.0,127.34,127.52,127.22,127.41,161000.0
2014-07-09 14:05:00,127.43,127.43,127.23,127.31,80800.0,127.43,127.43,127.23,127.31,80800.0
2014-07-09 14:10:00,127.32,127.5,127.31,127.5,63000.0,127.32,127.5,127.31,127.5,63000.0
2014-07-09 14:15:00,127.51,127.57,127.42,127.52,133200.0,127.51,127.57,127.42,127.52,133200.0
2014-07-09 14:20:00,127.5,127.54,127.48,127.52,54100.0,127.5,127.54,127.48,127.52,54100.0
2014-07-09 14:25:00,127.52,127.55,127.49,127.49,24300.0,127.52,127.55,127.49,127.49,24300.0
2014-07-09 14:30:00,127.48,128.26,127.47,128.12,1175800.0,127.48,128.26,127.47,128.12,1175800.0
2014-07-09 14:35:00,128.12,128.12,127.82,127.9,424400.0,128.12,128.12,127.82,127.9,424400.0
2014-07-09 14:40:00,127.92,128.03,127.86,127.86,144300.0,127.92,128.03,127.86,127.86,144300.0
2014-07-09 14:45:00,127.86,127.93,127.85,127.92,71200.0,127.86,127.93,127.85,127.92,71200.0
2014-07-09 14:50:00,127.91,127.92,127.79,127.89,214600.0,127.91,127.92,127.79,127.89,214600.0
2014-07-09 14:55:00,127.88,128.12,127.87,128.11,152500.0,127.88,128.12,127.87,128.11,152500.0
2014-07-09 15:00:00,128.11,128.12,127.95,127.98,99600.0,128.11,128.12,127.95,127.98,99600.0
2014-07-09 15:05:00,127.97,128.03,127.97,128.01,66300.0,127.97,128.03,127.97,128.01,66300.0
2014-07-09 15:10:00,128.02,128.02,127.95,128.01,43300.0,128.02,128.02,127.95,128.01,43300.0
2014-07-09 15:15:00,128.02,128.07,127.99,128.05,70000.0,128.02,128.07,127.99,128.05,70000.0
2014-07-09 15:20:00,128.05,128.18,128.05,128.15,210000.0,128.05,128.18,128.05,128.15,210000.0
2014-07-09 15:25:00,128.15,128.19,128.1,128.11,97900.0,128.15,128.19,128.1,128.11,97900.0
2014-07-09 15:30:00,128.1,128.11,128.03,128.06,98300.0,128.1,128.11,128.03,128.06,98300.0
2014-07-09 15:35:00,128.06,128.07,127.96,127.97,127000.0,128.06,128.07,127.96,127.97,127000.0
2014-07-09 15:40:00,127.98,128.02,127.93,127.94,57500.0,127.98,128.02,127.93,127.94,57500.0
2014-07-09 15:45:00,127.95,127.97,127.9,127.92,132700.0,127.95,127.97,127.9,127.92,132700.0
2014-07-09 15:50:00,127.92,127.93,127.8,127.84,184900.0,127.92,127.93,127.8,127.84,184900.0
2014-07-09 15:55:00,127.85,127.87,127.74,127.82,548300.0,127.85,127.87,127.74,127.82,548300.0
2014-07-10 09:30:00,129.11,129.21,129.11,129.11,296100.0,129.11,129.21,129.11,129.11,296100.0
2014-07-10 09:35:00,129.11,129.11,128.98,128.99,211700.0,129.11,129.11,128.98,128.99,211700.0
2014-07-10 09:40:00,129.0,129.06,128.98,129.04,101000.0,129.0,129.06,128.98,129.04,101000.0
2014-07-10 09:45:00,129.04,129.15,129.03,129.11,113000.0,129.04,129.15,129.03,129.11,113000.0
2014-07-10 09:50:00,129.11,129.11,129.02,129.02,84500.0,129.11,129.11,129.02,129.02,84500.0
2014-07-10 09:55:00,129.02,129.02,128.97,128.99,93600.0,129.02,129.02,128.97,128.99,93600.0
2014-07-10 10:00:00,128.98,129.08,128.97,129.02,109100.0,128.98,129.08,128.97,129.02,109100.0
2014-07-10 10:05:00,129.02,129.03,128.9,128.91,157300.0,129.02,129.03,128.9,128.91,157300.0
2014-07-10 10:10:00,128.91,128.97,128.89,128.93,152000.0,128.91,128.97,128.89,128.93,152000.0
2014-07-10 10:15:00,128.93,128.94,128.88,128.89,59700.0,128.93,128.94,128.88,128.89,59700.0
2014-07-10 10:20:00,128.9,128.97,128.87,128.93,130900.0,128.9,128.97,128.87,128.93,130900.0
2014-07-10 10:25:00,128.93,128.94,128.83,128.84,89400.0,128.93,128.94,128.83,128.84,89400.0
2014-07-10 10:30:00,128.85,128.87,128.73,128.79,108500.0,128.85,128.87,128.73,128.79,108500.0
2014-07-10 10:35:00,128.8,128.89,128.8,128.86,42400.0,128.8,128.89,128.8,128.86,42400.0
2014-07-10 10:40:00,128.85,128.88,128.82,128.86,31200.0,128.85,128.88,128.82,128.86,31200.0
2014-07-10 10:45:00,128.86,128.92,128.76,128.77,73900.0,128.86,128.92,128.76,128.77,73900.0
2014-07-10 10:50:00,128.77,128.84,128.74,128.78,87600.0,128.77,128.84,128.74,128.78,87600.0
2014-07-10 10:55:00,128.77,128.82,128.74,128.8,55500.0,128.77,128.82,128.74,128.8,55500.0
2014-07-10 11:00:00,128.79,128.81,128.72,128.74,34500.0,128.79,128.81,128.72,128.74,34500.0
2014-07-10 11:05:00,128.74,128.82,128.74,128.79,29000.0,128.74,128.82,128.74,128.79,29000.0
2014-07-10 11:10:00,128.78,128.81,128.75,128.78,18100.0,128.78,128.81,128.75,128.78,18100.0
2014-07-10 11:15:00,128.77,128.78,128.74,128.74,26700.0,128.77,128.78,128.74,128.74,26700.0
2014-07-10 11:20:00,128.74,128.74,128.57,128.61,185300.0,128.74,128.74,128.57,128.61,185300.0
2014-07-10 11:25:00,128.61,128.73,128.6,128.73,63700.0,128.61,128.73,128.6,128.73,63700.0
2014-07-10 11:30:00,128.72,128.76,128.71,128.74,37800.0,128.72,128.76,128.71,128.74,37800.0
2014-07-10 11:35:00,128.74,128.77,128.72,128.74,33100.0,128.74,128.77,128.72,128.74,33100.0
2014-07-10 11:40:00,128.75,128.76,128.71,128.72,28100.0,128.75,128.76,128.71,128.72,28100.0
2014-07-10 11:45:00,128.73,128.79,128.72,128.77,91100.0,128.73,128.79,128.72,128.77,91100.0
2014-07-10 11:50:00,128.78,128.82,128.77,128.82,35000.0,128.78,128.82,128.77,128.82,35000.0
2014-07-10 11:55:00,128.82,128.82,128.77,128.8,13600.0,128.82,128.82,128.77,128.8,13600.0
2014-07-10 12:00:00,128.8,128.81,128.77,128.78,22400.0,128.8,128.81,128.77,128.78,22400.0
2014-07-10 12:05:00,128.78,128.82,128.77,128.8,31600.0,128.78,128.82,128.77,128.8,31600.0
2014-07-10 12:10:00,128.81,128.81,128.78,128.8,10400.0,128.81,128.81,128.78,128.8,10400.0
2014-07-10 12:15:00,128.79,128.79,128.67,128.69,36100.0,128.79,128.79,128.67,128.69,36100.0
2014-07-10 12:20:00,128.7,128.75,128.7,128.75,11700.0,128.7,128.75,128.7,128.75,11700.0
2014-07-10 12:25:00,128.75,128.77,128.73,128.76,25100.0,128.75,128.77,128.73,128.76,25100.0
2014-07-10 12:30:00,128.76,128.76,128.71,128.74,23000.0,128.76,128.76,128.71,128.74,23000.0
2014-07-10 12:35:00,128.74,128.76,128.72,128.74,20300.0,128.74,128.76,128.72,128.74,20300.0
2014-07-10 12:40:00,128.75,128.76,128.66,128.69,43100.0,128.75,128.76,128.66,128.69,43100.0
2014-07-10 12:45:00,128.68,128.68,128.64,128.66,17700.0,128.68,128.68,128.64,128.66,17700.0
2014-07-10 12:50:00,128.67,128.68,128.66,128.67,15900.0,128.67,128.68,128.66,128.67,15900.0
2014-07-10 12:55:00,128.67,128.68,128.66,128.67,13300.0,128.67,128.68,128.66,128.67,13300.0
2014-07-10 13:00:00,128.68,128.76,128.68,128.73,39600.0,128.68,128.76,128.68,128.73,39600.0
2014-07-10 13:05:00,128.73,128.75,128.72,128.72,19000.0,128.73,128.75,128.72,128.72,19000.0
2014-07-10 13:10:00,128.72,128.76,128.72,128.76,9300.0,128.72,128.76,128.72,128.76,9300.0
2014-07-10 13:15:00,128.75,128.76,128.69,128.74,134700.0,128.75,128.76,128.69,128.74,134700.0
2014-07-10 13:20:00,128.74,128.76,128.72,128.76,27300.0,128.74,128.76,128.72,128.76,27300.0
2014-07-10 13:25:00,128.77,128.83,128.76,128.82,29500.0,128.77,128.83,128.76,128.82,29500.0
2014-07-10 13:30:00,128.83,128.86,128.81,128.84,33800.0,128.83,128.86,128.81,128.84,33800.0
2014-07-10 13:35:00,128.84,128.87,128.83,128.85,32300.0,128.84,128.87,128.83,128.85,32300.0
2014-07-10 13:40:00,128.86,128.88,128.85,128.85,44600.0,128.86,128.88,128.85,128.85,44600.0
2014-07-10 13:45:00,128.84,128.84,128.79,128.81,25700.0,128.84,128.84,128.79,128.81,25700.0
2014-07-10 13:50:00,128.81,128.85,128.81,128.84,11600.0,128.81,128.85,128.81,128.84,11600.0
2014-07-10 13:55:00,128.83,128.85,128.74,128.74,101400.0,128.83,128.85,128.74,128.74,101400.0
2014-07-10 14:00:00,128.73,128.78,128.71,128.77,30800.0,128.73,128.78,128.71,128.77,30800.0
2014-07-10 14:05:00,128.75,128.77,128.74,128.76,36200.0,128.75,128.77,128.74,128.76,36200.0
2014-07-10 14:10:00,128.75,128.79,128.75,128.78,9800.0,128.75,128.79,128.75,128.78,9800.0
2014-07-10 14:15:00,128.77,128.77,128.75,128.75,21100.0,128.77,128.77,128.75,128.75,21100.0
2014-07-10 14:20:00,128.75,128.75,128.72,128.73,25000.0,128.75,128.75,128.72,128.73,25000.0
2014-07-10 14:25:00,128.74,128.74,128.7,128.71,36600.0,128.74,128.74,128.7,128.71,36600.0
2014-07-10 14:30:00,128.72,128.75,128.71,128.71,21000.0,128.72,128.75,128.71,128.71,21000.0
2014-07-10 14:35:00,128.72,128.73,128.65,128.68,81200.0,128.72,128.73,128.65,128.68,81200.0
2014-07-10 14:40:00,128.68,128.7,128.65,128.66,12100.0,128.68,128.7,128.65,128.66,12100.0
2014-07-10 14:45:00,128.67,128.7,128.66,128.69,27600.0,128.67,128.7,128.66,128.69,27600.0
2014-07-10 14:50:00,128.7,128.7,128.68,128.7,16000.0,128.7,128.7,128.68,128.7,16000.0
2014-07-10 14:55:00,128.71,128.72,128.7,128.7,20800.0,128.71,128.72,128.7,128.7,20800.0
2014-07-10 15:00:00,128.7,128.7,128.66,128.68,99800.0,128.7,128.7,128.66,128.68,99800.0
2014-07-10 15:05:00,128.67,128.7,128.58,128.58,88500.0,128.67,128.7,128.58,128.58,88500.0
2014-07-10 15:10:00,128.59,128.64,128.58,128.62,54300.0,128.59,128.64,128.58,128.62,54300.0
2014-07-10 15:15:00,128.62,128.63,128.57,128.57,32600.0,128.62,128.63,128.57,128.57,32600.0
2014-07-10 15:20:00,128.57,128.57,128.49,128.52,176100.0,128.57,128.57,128.49,128.52,176100.0
2014-07-10 15:25:00,128.52,128.54,128.5,128.53,58000.0,128.52,128.54,128.5,128.53,58000.0
2014-07-10 15:30:00,128.52,128.55,128.5,128.5,65100.0,128.52,128.55,128.5,128.5,65100.0
2014-07-10 15:35:00,128.51,128.56,128.5,128.53,41500.0,128.51,128.56,128.5,128.53,41500.0
2014-07-10 15:40:00,128.54,128.55,128.52,128.52,39200.0,128.54,128.55,128.52,128.52,39200.0
2014-07-10 15:45:00,128.53,128.53,128.49,128.51,159800.0,128.53,128.53,128.49,128.51,159800.0
2014-07-10 15:50:00,128.5,128.57,128.5,128.56,157300.0,128.5,128.57,128.5,128.56,157300.0
2014-07-10 15:55:00,128.56,128.6,128.52,128.55,202500.0,128.56,128.6,128.52,128.55,202500.0
2014-07-11 09:30:00,128.41,128.51,128.38,128.5,171700.0,128.41,128.51,128.38,128.5,171700.0
2014-07-11 09:35:00,128.5,128.6,128.47,128.58,107600.0,128.5,128.6,128.47,128.58,107600.0
2014-07-11 09:40:00,128.59,128.66,128.57,128.59,122900.0,128.59,128.66,128.57,128.59,122900.0
2014-07-11 09:45:00,128.6,128.65,128.6,128.63,50500.0,128.6,128.65,128.6,128.63,50500.0
2014-07-11 09:50:00,128.63,128.75,128.63,128.75,96500.0,128.63,128.75,128.63,128.75,96500.0
2014-07-11 09:55:00,128.75,128.75,128.57,128.6,78000.0,128.75,128.75,128.57,128.6,78000.0
2014-07-11 10:00:00,128.61,128.64,128.5,128.56,101800.0,128.61,128.64,128.5,128.56,101800.0
2014-07-11 10:05:00,128.57,128.59,128.55,128.59,18300.0,128.57,128.59,128.55,128.59,18300.0
2014-07-11 10:10:00,128.58,128.6,128.55,128.56,34000.0,128.58,128.6,128.55,128.56,34000.0
2014-07-11 10:15:00,128.55,128.58,128.53,128.57,49200.0,128.55,128.58,128.53,128.57,49200.0
2014-07-11 10:20:00,128.57,128.57,128.51,128.53,27300.0,128.57,128.57,128.51,128.53,27300.0
2014-07-11 10:25:00,128.53,128.54,128.51,128.53,22100.0,128.53,128.54,128.51,128.53,22100.0
2014-07-11 10:30:00,128.53,128.56,128.52,128.54,11100.0,128.53,128.56,128.52,128.54,11100.0
2014-07-11 10:35:00,128.54,128.54,128.46,128.48,47400.0,128.54,128.54,128.46,128.48,47400.0
2014-07-11 10:40:00,128.49,128.51,128.46,128.49,43600.0,128.49,128.51,128.46,128.49,43600.0
2014-07-11 10:45:00,128.5,128.56,128.49,128.55,22600.0,128.5,128.56,128.49,128.55,22600.0
2014-07-11 10:50:00,128.56,128.61,128.53,128.6,40200.0,128.56,128.61,128.53,128.6,40200.0
2014-07-11 10:55:00,128.6,128.63,128.57,128.58,49400.0,128.6,128.63,128.57,128.58,49400.0
2014-07-11 11:00:00,128.59,128.6,128.53,128.55,48900.0,128.59,128.6,128.53,128.55,48900.0
2014-07-11 11:05:00,128.53,128.54,128.51,128.54,33100.0,128.53,128.54,128.51,128.54,33100.0
2014-07-11 11:10:00,128.53,128.56,128.53,128.54,21100.0,128.53,128.56,128.53,128.54,21100.0
2014-07-11 11:15:00,128.53,128.54,128.44,128.44,45000.0,128.53,128.54,128.44,128.44,45000.0
2014-07-11 11:20:00,128.44,128.47,128.4,128.47,44300.0,128.44,128.47,128.4,128.47,44300.0
2014-07-11 11:25:00,128.48,128.56,128.48,128.56,59500.0,128.48,128.56,128.48,128.56,59500.0
2014-07-11 11:30:00,128.55,128.61,128.55,128.59,29800.0,128.55,128.61,128.55,128.59,29800.0
2014-07-11 11:35:00,128.57,128.65,128.57,128.62,31000.0,128.57,128.65,128.57,128.62,31000.0
2014-07-11 11:40:00,128.62,128.62,128.56,128.56,45300.0,128.62,128.62,128.56,128.56,45300.0
2014-07-11 11:45:00,128.56,128.64,128.56,128.6,16100.0,128.56,128.64,128.56,128.6,16100.0
2014-07-11 11:50:00,128.59,128.63,128.58,128.59,18200.0,128.59,128.63,128.58,128.59,18200.0
2014-07-11 11:55:00,128.59,128.64,128.59,128.62,21400.0,128.59,128.64,128.59,128.62,21400.0
2014-07-11 12:00:00,128.63,128.63,128.56,128.57,38300.0,128.63,128.63,128.56,128.57,38300.0
2014-07-11 12:05:00,128.57,128.57,128.49,128.53,10800.0,128.57,128.57,128.49,128.53,10800.0
2014-07-11 12:10:00,128.52,128.55,128.47,128.55,25400.0,128.52,128.55,128.47,128.55,25400.0
2014-07-11 12:15:00,128.55,128.59,128.55,128.58,20500.0,128.55,128.59,128.55,128.58,20500.0
2014-07-11 12:20:00,128.57,128.61,128.56,128.59,35700.0,128.57,128.61,128.56,128.59,35700.0
2014-07-11 12:25:00,128.6,128.63,128.57,128.6,50900.0,128.6,128.63,128.57,128.6,50900.0
2014-07-11 12:30:00,128.61,128.66,128.59,128.64,38400.0,128.61,128.66,128.59,128.64,38400.0
2014-07-11 12:35:00,128.64,128.66,128.62,128.64,62700.0,128.64,128.66,128.62,128.64,62700.0
2014-07-11 12:40:00,128.63,128.65,128.6,128.62,26500.0,128.63,128.65,128.6,128.62,26500.0
2014-07-11 12:45:00,128.63,128.65,128.6,128.6,39900.0,128.63,128.65,128.6,128.6,39900.0
2014-07-11 12:50:00,128.6,128.61,128.59,128.59,10200.0,128.6,128.61,128.59,128.59,10200.0
2014-07-11 12:55:00,128.59,128.59,128.58,128.59,3300.0,128.59,128.59,128.58,128.59,3300.0
2014-07-11 13:00:00,128.58,128.58,128.53,128.56,53200.0,128.58,128.58,128.53,128.56,53200.0
2014-07-11 13:05:00,128.55,128.62,128.55,128.62,42600.0,128.55,128.62,128.55,128.62,42600.0
2014-07-11 13:10:00,128.63,128.63,128.59,128.6,27200.0,128.63,128.63,128.59,128.6,27200.0
2014-07-11 13:15:00,128.61,128.63,128.59,128.62,25300.0,128.61,128.63,128.59,128.62,25300.0
2014-07-11 13:20:00,128.63,128.64,128.59,128.61,45600.0,128.63,128.64,128.59,128.61,45600.0
2014-07-11 13:25:00,128.62,128.67,128.61,128.63,46200.0,128.62,128.67,128.61,128.63,46200.0
2014-07-11 13:30:00,128.63,128.64,128.61,128.62,23100.0,128.63,128.64,128.61,128.62,23100.0
2014-07-11 13:35:00,128.61,128.64,128.61,128.64,18300.0,128.61,128.64,128.61,128.64,18300.0
2014-07-11 13:40:00,128.64,128.66,128.62,128.63,29100.0,128.64,128.66,128.62,128.63,29100.0
2014-07-11 13:45:00,128.62,128.63,128.59,128.6,21900.0,128.62,128.63,128.59,128.6,21900.0
2014-07-11 13:50:00,128.61,128.62,128.58,128.59,31800.0,128.61,128.62,128.58,128.59,31800.0
2014-07-11 13:55:00,128.6,128.6,128.56,128.57,76100.0,128.6,128.6,128.56,128.57,76100.0
2014-07-11 14:00:00,128.56,128.6,128.56,128.58,125400.0,128.56,128.6,128.56,128.58,125400.0
2014-07-11 14:05:00,128.59,128.6,128.58,128.59,19000.0,128.59,128.6,128.58,128.59,19000.0
2014-07-11 14:10:00,128.6,128.6,128.58,128.59,38600.0,128.6,128.6,128.58,128.59,38600.0
2014-07-11 14:15:00,128.59,128.61,128.59,128.59,31300.0,128.59,128.61,128.59,128.59,31300.0
2014-07-11 14:20:00,128.6,128.63,128.59,128.61,11300.0,128.6,128.63,128.59,128.61,11300.0
2014-07-11 14:25:00,128.62,128.64,128.59,128.62,24900.0,128.62,128.64,128.59,128.62,24900.0
2014-07-11 14:30:00,128.62,128.66,128.62,128.65,34000.0,128.62,128.66,128.62,128.65,34000.0
2014-07-11 14:35:00,128.66,128.66,128.64,128.65,32600.0,128.66,128.66,128.64,128.65,32600.0
2014-07-11 14:40:00,128.66,128.66,128.63,128.65,29700.0,128.66,128.66,128.63,128.65,29700.0
2014-07-11 14:45:00,128.66,128.66,128.65,128.66,19100.0,128.66,128.66,128.65,128.66,19100.0
2014-07-11 14:50:00,128.67,128.76,128.66,128.76,73900.0,128.67,128.76,128.66,128.76,73900.0
2014-07-11 14:55:00,128.75,128.76,128.71,128.75,44800.0,128.75,128.76,128.71,128.75,44800.0
2014-07-11 15:00:00,128.76,128.77,128.72,128.74,87800.0,128.76,128.77,128.72,128.74,87800.0
2014-07-11 15:05:00,128.74,128.75,128.71,128.74,15600.0,128.74,128.75,128.71,128.74,15600.0
2014-07-11 15:10:00,128.73,128.74,128.68,128.74,71700.0,128.73,128.74,128.68,128.74,71700.0
2014-07-11 15:15:00,128.74,128.8,128.73,128.75,74400.0,128.74,128.8,128.73,128.75,74400.0
2014-07-11 15:20:00,128.74,128.76,128.73,128.74,44800.0,128.74,128.76,128.73,128.74,44800.0
2014-07-11 15:25:00,128.74,128.75,128.67,128.73,147300.0,128.74,128.75,128.67,128.73,147300.0
2014-07-11 15:30:00,128.72,128.75,128.72,128.75,20200.0,128.72,128.75,128.72,128.75,20200.0
2014-07-11 15:35:00,128.75,128.79,128.75,128.78,45500.0,128.75,128.79,128.75,128.78,45500.0
2014-07-11 15:40:00,128.78,128.83,128.75,128.76,101800.0,128.78,128.83,128.75,128.76,101800.0
2014-07-11 15:45:00,128.75,128.76,128.7,128.71,73300.0,128.75,128.76,128.7,128.71,73300.0
2014-07-11 15:50:00,128.71,128.73,128.7,128.7,38700.0,128.71,128.73,128.7,128.7,38700.0
2014-07-11 15:55:00,128.71,128.77,128.7,128.76,202400.0,128.71,128.77,128.7,128.76,202400.0
2014-07-14 09:30:00,125.5,125.76,125.45,125.7,935700.0,125.5,125.76,125.45,125.7,935700.0
2014-07-14 09:35:00,125.7,125.74,125.62,125.7,402500.0,125.7,125.74,125.62,125.7,402500.0
2014-07-14 09:40:00,125.69,125.76,125.5,125.71,1068200.0,125.69,125.76,125.5,125.71,1068200.0
2014-07-14 09:45:00,125.72,125.74,125.65,125.67,159000.0,125.72,125.74,125.65,125.67,159000.0
2014-07-14 09:50:00,125.67,125.77,125.61,125.76,109900.0,125.67,125.77,125.61,125.76,109900.0
2014-07-14 09:55:00,125.76,125.78,125.71,125.76,102500.0,125.76,125.78,125.71,125.76,102500.0
2014-07-14 10:00:00,125.77,125.79,125.69,125.76,146900.0,125.77,125.79,125.69,125.76,146900.0
2014-07-14 10:05:00,125.76,125.76,125.69,125.74,125500.0,125.76,125.76,125.69,125.74,125500.0
2014-07-14 10:10:00,125.73,125.97,125.72,125.85,246000.0,125.73,125.97,125.72,125.85,246000.0
2014-07-14 10:15:00,125.84,125.89,125.83,125.87,274000.0,125.84,125.89,125.83,125.87,274000.0
2014-07-14 10:20:00,125.87,125.89,125.75,125.79,61600.0,125.87,125.89,125.75,125.79,61600.0
2014-07-14 10:25:00,125.79,125.84,125.76,125.76,48500.0,125.79,125.84,125.76,125.76,48500.0
2014-07-14 10:30:00,125.76,125.83,125.68,125.81,180100.0,125.76,125.83,125.68,125.81,180100.0
2014-07-14 10:35:00,125.81,125.82,125.77,125.79,98100.0,125.81,125.82,125.77,125.79,98100.0
2014-07-14 10:40:00,125.8,125.97,125.8,125.93,129400.0,125.8,125.97,125.8,125.93,129400.0
2014-07-14 10:45:00,125.93,126.0,125.92,125.96,88800.0,125.93,126.0,125.92,125.96,88800.0
2014-07-14 10:50:00,125.97,126.03,125.95,125.95,81200.0,125.97,126.03,125.95,125.95,81200.0
2014-07-14 10:55:00,125.94,126.01,125.91,125.94,86800.0,125.94,126.01,125.91,125.94,86800.0
2014-07-14 11:00:00,125.94,125.99,125.91,125.95,72200.0,125.94,125.99,125.91,125.95,72200.0
2014-07-14 11:05:00,125.95,125.95,125.92,125.93,28900.0,125.95,125.95,125.92,125.93,28900.0
2014-07-14 11:10:00,125.93,125.94,125.84,125.93,118100.0,125.93,125.94,125.84,125.93,118100.0
2014-07-14 11:15:00,125.93,125.94,125.9,125.9,45800.0,125.93,125.94,125.9,125.9,45800.0
2014-07-14 11:20:00,125.89,125.89,125.78,125.8,53800.0,125.89,125.89,125.78,125.8,53800.0
2014-07-14 11:25:00,125.79,125.83,125.76,125.83,72600.0,125.79,125.83,125.76,125.83,72600.0
2014-07-14 11:30:00,125.83,125.83,125.8,125.81,14700.0,125.83,125.83,125.8,125.81,14700.0
2014-07-14 11:35:00,125.81,125.83,125.79,125.8,42100.0,125.81,125.83,125.79,125.8,42100.0
2014-07-14 11:40:00,125.81,126.1,125.79,125.92,450900.0,125.81,126.1,125.79,125.92,450900.0
2014-07-14 11:45:00,125.94,125.94,125.74,125.74,75600.0,125.94,125.94,125.74,125.74,75600.0
2014-07-14 11:50:00,125.75,125.76,125.72,125.73,64800.0,125.75,125.76,125.72,125.73,64800.0
2014-07-14 11:55:00,125.72,125.75,125.68,125.74,55600.0,125.72,125.75,125.68,125.74,55600.0
2014-07-14 12:00:00,125.74,125.78,125.7,125.75,57100.0,125.74,125.78,125.7,125.75,57100.0
2014-07-14 12:05:00,125.74,125.76,125.73,125.74,18900.0,125.74,125.76,125.73,125.74,18900.0
2014-07-14 12:10:00,125.75,125.78,125.71,125.73,38600.0,125.75,125.78,125.71,125.73,38600.0
2014-07-14 12:15:00,125.73,125.74,125.67,125.68,53400.0,125.73,125.74,125.67,125.68,53400.0
2014-07-14 12:20:00,125.68,125.71,125.66,125.68,55100.0,125.68,125.71,125.66,125.68,55100.0
2014-07-14 12:25:00,125.68,125.68,125.62,125.65,79200.0,125.68,125.68,125.62,125.65,79200.0
2014-07-14 12:30:00,125.64,125.69,125.63,125.69,90900.0,125.64,125.69,125.63,125.69,90900.0
2014-07-14 12:35:00,125.69,125.73,125.69,125.71,30100.0,125.69,125.73,125.69,125.71,30100.0
2014-07-14 12:40:00,125.73,125.78,125.71,125.77,25900.0,125.73,125.78,125.71,125.77,25900.0
2014-07-14 12:45:00,125.76,125.76,125.71,125.73,37700.0,125.76,125.76,125.71,125.73,37700.0
2014-07-14 12:50:00,125.73,125.77,125.73,125.75,43300.0,125.73,125.77,125.73,125.75,43300.0
2014-07-14 12:55:00,125.75,125.75,125.71,125.72,26400.0,125.75,125.75,125.71,125.72,26400.0
2014-07-14 13:00:00,125.71,125.74,125.65,125.66,97900.0,125.71,125.74,125.65,125.66,97900.0
2014-07-14 13:05:00,125.67,125.68,125.47,125.54,260500.0,125.67,125.68,125.47,125.54,260500.0
2014-07-14 13:10:00,125.53,125.59,125.53,125.58,59200.0,125.53,125.59,125.53,125.58,59200.0
2014-07-14 13:15:00,125.59,125.65,125.59,125.65,85500.0,125.59,125.65,125.59,125.65,85500.0
2014-07-14 13:20:00,125.65,125.67,125.63,125.66,54100.0,125.65,125.67,125.63,125.66,54100.0
2014-07-14 13:25:00,125.65,125.73,125.64,125.71,75100.0,125.65,125.73,125.64,125.71,75100.0
2014-07-14 13:30:00,125.71,125.75,125.7,125.71,36000.0,125.71,125.75,125.7,125.71,36000.0
2014-07-14 13:35:00,125.7,125.71,125.66,125.69,40500.0,125.7,125.71,125.66,125.69,40500.0
2014-07-14 13:40:00,125.68,125.69,125.67,125.69,12600.0,125.68,125.69,125.67,125.69,12600.0
2014-07-14 13:45:00,125.69,125.72,125.67,125.72,22200.0,125.69,125.72,125.67,125.72,22200.0
2014-07-14 13:50:00,125.72,125.74,125.69,125.72,49200.0,125.72,125.74,125.69,125.72,49200.0
2014-07-14 13:55:00,125.72,125.73,125.69,125.72,23000.0,125.72,125.73,125.69,125.72,23000.0
2014-07-14 14:00:00,125.73,125.73,125.69,125.72,33800.0,125.73,125.73,125.69,125.72,33800.0
2014-07-14 14:05:00,125.72,125.72,125.66,125.66,36000.0,125.72,125.72,125.66,125.66,36000.0
2014-07-14 14:10:00,125.67,125.71,125.66,125.67,23700.0,125.67,125.71,125.66,125.67,23700.0
2014-07-14 14:15:00,125.66,125.71,125.64,125.7,13500.0,125.66,125.71,125.64,125.7,13500.0
2014-07-14 14:20:00,125.71,125.74,125.7,125.71,27600.0,125.71,125.74,125.7,125.71,27600.0
2014-07-14 14:25:00,125.72,125.75,125.72,125.73,18900.0,125.72,125.75,125.72,125.73,18900.0
2014-07-14 14:30:00,125.72,125.78,125.72,125.76,30300.0,125.72,125.78,125.72,125.76,30300.0
2014-07-14 14:35:00,125.76,125.78,125.7,125.71,44100.0,125.76,125.78,125.7,125.71,44100.0
2014-07-14 14:40:00,125.71,125.76,125.71,125.74,37700.0,125.71,125.76,125.71,125.74,37700.0
2014-07-14 14:45:00,125.74,125.76,125.65,125.69,79200.0,125.74,125.76,125.65,125.69,79200.0
2014-07-14 14:50:00,125.69,125.7,125.65,125.67,34500.0,125.69,125.7,125.65,125.67,34500.0
2014-07-14 14:55:00,125.68,125.71,125.67,125.71,45600.0,125.68,125.71,125.67,125.71,45600.0
2014-07-14 15:00:00,125.71,125.77,125.7,125.72,49700.0,125.71,125.77,125.7,125.72,49700.0
2014-07-14 15:05:00,125.73,125.74,125.71,125.74,14000.0,125.73,125.74,125.71,125.74,14000.0
2014-07-14 15:10:00,125.74,125.81,125.73,125.8,32200.0,125.74,125.81,125.73,125.8,32200.0
2014-07-14 15:15:00,125.8,125.81,125.73,125.81,18800.0,125.8,125.81,125.73,125.81,18800.0
2014-07-14 15:20:00,125.8,125.85,125.8,125.84,51300.0,125.8,125.85,125.8,125.84,51300.0
2014-07-14 15:25:00,125.85,126.0,125.85,125.93,341500.0,125.85,126.0,125.85,125.93,341500.0
2014-07-14 15:30:00,125.93,125.95,125.91,125.94,77300.0,125.93,125.95,125.91,125.94,77300.0
2014-07-14 15:35:00,125.95,125.95,125.91,125.92,64700.0,125.95,125.95,125.91,125.92,64700.0
2014-07-14 15:40:00,125.93,126.01,125.92,126.01,89100.0,125.93,126.01,125.92,126.01,89100.0
2014-07-14 15:45:00,126.0,126.02,125.99,126.0,145400.0,126.0,126.02,125.99,126.0,145400.0
2014-07-14 15:50:00,126.0,126.0,125.89,125.89,246800.0,126.0,126.0,125.89,125.89,246800.0
2014-07-14 15:55:00,125.9,125.9,125.69,125.72,989500.0,125.9,125.9,125.69,125.72,989500.0
2014-07-15 09:30:00,125.89,126.08,125.81,125.88,230200.0,125.89,126.08,125.81,125.88,230200.0
2014-07-15 09:35:00,125.87,125.94,125.85,125.92,58300.0,125.87,125.94,125.85,125.92,58300.0
2014-07-15 09:40:00,125.92,125.93,125.84,125.87,47100.0,125.92,125.93,125.84,125.87,47100.0
2014-07-15 09:45:00,125.85,125.87,125.73,125.8,99000.0,125.85,125.87,125.73,125.8,99000.0
2014-07-15 09:50:00,125.79,125.91,125.76,125.91,116600.0,125.79,125.91,125.76,125.91,116600.0
2014-07-15 09:55:00,125.89,125.95,125.86,125.93,59200.0,125.89,125.95,125.86,125.93,59200.0
2014-07-15 10:00:00,125.93,126.26,125.93,126.13,443100.0,125.93,126.26,125.93,126.13,443100.0
2014-07-15 10:05:00,126.12,126.32,126.12,126.19,199700.0,126.12,126.32,126.12,126.19,199700.0
2014-07-15 10:10:00,126.2,126.2,126.04,126.16,185800.0,126.2,126.2,126.04,126.16,185800.0
2014-07-15 10:15:00,126.17,126.19,125.97,126.06,152700.0,126.17,126.19,125.97,126.06,152700.0
2014-07-15 10:20:00,126.06,126.1,126.0,126.0,38500.0,126.06,126.1,126.0,126.0,38500.0
2014-07-15 10:25:00,125.99,125.99,125.53,125.83,420400.0,125.99,125.99,125.53,125.83,420400.0
2014-07-15 10:30:00,125.83,125.93,125.81,125.9,79400.0,125.83,125.93,125.81,125.9,79400.0
2014-07-15 10:35:00,125.91,125.91,125.72,125.81,115600.0,125.91,125.91,125.72,125.81,115600.0
2014-07-15 10:40:00,125.8,125.84,125.75,125.8,72500.0,125.8,125.84,125.75,125.8,72500.0
2014-07-15 10:45:00,125.8,125.83,125.7,125.74,93900.0,125.8,125.83,125.7,125.74,93900.0
2014-07-15 10:50:00,125.72,125.74,125.52,125.52,153900.0,125.72,125.74,125.52,125.52,153900.0
2014-07-15 10:55:00,125.52,125.54,124.66,124.73,1700600.0,125.52,125.54,124.66,124.73,1700600.0
2014-07-15 11:00:00,124.74,124.74,124.36,124.41,505900.0,124.74,124.74,124.36,124.41,505900.0
2014-07-15 11:05:00,124.44,124.73,124.39,124.71,238800.0,124.44,124.73,124.39,124.71,238800.0
2014-07-15 11:10:00,124.7,124.91,124.68,124.88,183400.0,124.7,124.91,124.68,124.88,183400.0
2014-07-15 11:15:00,124.89,124.94,124.81,124.84,134900.0,124.89,124.94,124.81,124.84,134900.0
2014-07-15 11:20:00,124.84,124.91,124.78,124.87,74900.0,124.84,124.91,124.78,124.87,74900.0
2014-07-15 11:25:00,124.87,124.92,124.82,124.86,100000.0,124.87,124.92,124.82,124.86,100000.0
2014-07-15 11:30:00,124.86,125.0,124.83,124.99,150800.0,124.86,125.0,124.83,124.99,150800.0
2014-07-15 11:35:00,124.99,125.18,124.98,124.98,221900.0,124.99,125.18,124.98,124.98,221900.0
2014-07-15 11:40:00,124.99,125.0,124.92,124.93,92900.0,124.99,125.0,124.92,124.93,92900.0
2014-07-15 11:45:00,124.95,124.95,124.75,124.81,99300.0,124.95,124.95,124.75,124.81,99300.0
2014-07-15 11:50:00,124.81,124.83,124.76,124.8,34500.0,124.81,124.83,124.76,124.8,34500.0
2014-07-15 11:55:00,124.8,124.8,124.66,124.66,92000.0,124.8,124.8,124.66,124.66,92000.0
2014-07-15 12:00:00,124.66,124.75,124.65,124.71,80100.0,124.66,124.75,124.65,124.71,80100.0
2014-07-15 12:05:00,124.7,124.77,124.7,124.74,52800.0,124.7,124.77,124.7,124.74,52800.0
2014-07-15 12:10:00,124.76,124.76,124.72,124.73,31700.0,124.76,124.76,124.72,124.73,31700.0
2014-07-15 12:15:00,124.74,124.76,124.7,124.71,44900.0,124.74,124.76,124.7,124.71,44900.0
2014-07-15 12:20:00,124.72,124.79,124.72,124.79,30500.0,124.72,124.79,124.72,124.79,30500.0
2014-07-15 12:25:00,124.79,124.84,124.77,124.84,60200.0,124.79,124.84,124.77,124.84,60200.0
2014-07-15 12:30:00,124.83,124.83,124.75,124.77,59500.0,124.83,124.83,124.75,124.77,59500.0
2014-07-15 12:35:00,124.76,124.76,124.72,124.73,29900.0,124.76,124.76,124.72,124.73,29900.0
2014-07-15 12:40:00,124.72,124.72,124.68,124.72,32000.0,124.72,124.72,124.68,124.72,32000.0
2014-07-15 12:45:00,124.73,124.77,124.72,124.72,22500.0,124.73,124.77,124.72,124.72,22500.0
2014-07-15 12:50:00,124.72,124.75,124.72,124.73,27500.0,124.72,124.75,124.72,124.73,27500.0
2014-07-15 12:55:00,124.73,124.79,124.73,124.79,39200.0,124.73,124.79,124.73,124.79,39200.0
2014-07-15 13:00:00,124.79,124.79,124.76,124.77,34600.0,124.79,124.79,124.76,124.77,34600.0
2014-07-15 13:05:00,124.75,124.81,124.75,124.78,44300.0,124.75,124.81,124.75,124.78,44300.0
2014-07-15 13:10:00,124.79,124.87,124.78,124.87,71300.0,124.79,124.87,124.78,124.87,71300.0
2014-07-15 13:15:00,124.86,124.89,124.84,124.89,15300.0,124.86,124.89,124.84,124.89,15300.0
2014-07-15 13:20:00,124.89,124.91,124.83,124.85,17000.0,124.89,124.91,124.83,124.85,17000.0
2014-07-15 13:25:00,124.83,124.85,124.77,124.8,18600.0,124.83,124.85,124.77,124.8,18600.0
2014-07-15 13:30:00,124.8,124.81,124.75,124.76,29000.0,124.8,124.81,124.75,124.76,29000.0
2014-07-15 13:35:00,124.75,124.78,124.75,124.77,5600.0,124.75,124.78,124.75,124.77,5600.0
2014-07-15 13:40:00,124.76,124.76,124.72,124.74,36000.0,124.76,124.76,124.72,124.74,36000.0
2014-07-15 13:45:00,124.74,124.75,124.67,124.69,52000.0,124.74,124.75,124.67,124.69,52000.0
2014-07-15 13:50:00,124.7,124.8,124.7,124.8,23600.0,124.7,124.8,124.7,124.8,23600.0
2014-07-15 13:55:00,124.8,124.83,124.79,124.79,16000.0,124.8,124.83,124.79,124.79,16000.0
2014-07-15 14:00:00,124.79,124.82,124.76,124.76,58900.0,124.79,124.82,124.76,124.76,58900.0
2014-07-15 14:05:00,124.76,124.79,124.74,124.78,59300.0,124.76,124.79,124.74,124.78,59300.0
2014-07-15 14:10:00,124.77,124.84,124.76,124.82,20300.0,124.77,124.84,124.76,124.82,20300.0
2014-07-15 14:15:00,124.82,124.82,124.78,124.78,14700.0,124.82,124.82,124.78,124.78,14700.0
2014-07-15 14:20:00,124.78,124.82,124.77,124.79,19200.0,124.78,124.82,124.77,124.79,19200.0
2014-07-15 14:25:00,124.79,124.79,124.76,124.78,18300.0,124.79,124.79,124.76,124.78,18300.0
2014-07-15 14:30:00,124.78,124.78,124.6,124.62,75500.0,124.78,124.78,124.6,124.62,75500.0
2014-07-15 14:35:00,124.62,124.68,124.56,124.57,35500.0,124.62,124.68,124.56,124.57,35500.0
2014-07-15 14:40:00,124.57,124.67,124.57,124.65,58200.0,124.57,124.67,124.57,124.65,58200.0
2014-07-15 14:45:00,124.64,124.64,124.57,124.6,161100.0,124.64,124.64,124.57,124.6,161100.0
2014-07-15 14:50:00,124.6,124.6,124.45,124.51,167100.0,124.6,124.6,124.45,124.51,167100.0
2014-07-15 14:55:00,124.52,124.56,124.43,124.54,162200.0,124.52,124.56,124.43,124.54,162200.0
2014-07-15 15:00:00,124.55,124.57,124.5,124.56,64300.0,124.55,124.57,124.5,124.56,64300.0
2014-07-15 15:05:00,124.55,124.56,124.48,124.49,45800.0,124.55,124.56,124.48,124.49,45800.0
2014-07-15 15:10:00,124.49,124.53,124.49,124.53,19700.0,124.49,124.53,124.49,124.53,19700.0
2014-07-15 15:15:00,124.53,124.56,124.52,124.53,48000.0,124.53,124.56,124.52,124.53,48000.0
2014-07-15 15:20:00,124.53,124.54,124.52,124.53,17400.0,124.53,124.54,124.52,124.53,17400.0
2014-07-15 15:25:00,124.52,124.55,124.5,124.5,45500.0,124.52,124.55,124.5,124.5,45500.0
2014-07-15 15:30:00,124.51,124.56,124.47,124.5,237600.0,124.51,124.56,124.47,124.5,237600.0
2014-07-15 15:35:00,124.5,124.5,124.48,124.5,56400.0,124.5,124.5,124.48,124.5,56400.0
2014-07-15 15:40:00,124.5,124.52,124.47,124.51,146500.0,124.5,124.52,124.47,124.51,146500.0
2014-07-15 15:45:00,124.52,124.54,124.39,124.54,214500.0,124.52,124.54,124.39,124.54,214500.0
2014-07-15 15:50:00,124.53,124.67,124.52,124.66,256200.0,124.53,124.67,124.52,124.66,256200.0
2014-07-15 15:55:00,124.67,124.67,124.52,124.54,407000.0,124.67,124.67,124.52,124.54,407000.0
2014-07-16 09:30:00,125.02,125.15,124.99,125.11,188600.0,125.02,125.15,124.99,125.11,188600.0
2014-07-16 09:35:00,125.11,125.37,125.1,125.28,136100.0,125.11,125.37,125.1,125.28,136100.0
2014-07-16 09:40:00,125.3,125.4,125.27,125.3,53600.0,125.3,125.4,125.27,125.3,53600.0
2014-07-16 09:45:00,125.3,125.37,125.23,125.31,66800.0,125.3,125.37,125.23,125.31,66800.0
2014-07-16 09:50:00,125.33,125.47,125.31,125.45,60400.0,125.33,125.47,125.31,125.45,60400.0
2014-07-16 09:55:00,125.43,125.45,125.26,125.28,35100.0,125.43,125.45,125.26,125.28,35100.0
2014-07-16 10:00:00,125.27,125.3,125.2,125.28,111100.0,125.27,125.3,125.2,125.28,111100.0
2014-07-16 10:05:00,125.28,125.28,125.13,125.13,40800.0,125.28,125.28,125.13,125.13,40800.0
2014-07-16 10:10:00,125.12,125.23,125.12,125.22,39000.0,125.12,125.23,125.12,125.22,39000.0
2014-07-16 10:15:00,125.23,125.3,125.19,125.26,56600.0,125.23,125.3,125.19,125.26,56600.0
2014-07-16 10:20:00,125.26,125.33,125.23,125.33,22400.0,125.26,125.33,125.23,125.33,22400.0
2014-07-16 10:25:00,125.32,125.34,125.28,125.33,30400.0,125.32,125.34,125.28,125.33,30400.0
2014-07-16 10:30:00,125.32,125.36,125.3,125.34,266900.0,125.32,125.36,125.3,125.34,266900.0
2014-07-16 10:35:00,125.36,125.39,125.32,125.38,41300.0,125.36,125.39,125.32,125.38,41300.0
2014-07-16 10:40:00,125.38,125.47,125.32,125.34,68200.0,125.38,125.47,125.32,125.34,68200.0
2014-07-16 10:45:00,125.34,125.35,125.19,125.29,74200.0,125.34,125.35,125.19,125.29,74200.0
2014-07-16 10:50:00,125.3,125.32,125.28,125.28,28500.0,125.3,125.32,125.28,125.28,28500.0
2014-07-16 10:55:00,125.29,125.38,125.28,125.37,36400.0,125.29,125.38,125.28,125.37,36400.0
2014-07-16 11:00:00,125.37,125.4,125.34,125.38,41900.0,125.37,125.4,125.34,125.38,41900.0
2014-07-16 11:05:00,125.4,125.4,125.36,125.38,27900.0,125.4,125.4,125.36,125.38,27900.0
2014-07-16 11:10:00,125.39,125.39,125.29,125.29,13600.0,125.39,125.39,125.29,125.29,13600.0
2014-07-16 11:15:00,125.29,125.3,125.27,125.3,24200.0,125.29,125.3,125.27,125.3,24200.0
2014-07-16 11:20:00,125.3,125.3,125.26,125.3,13800.0,125.3,125.3,125.26,125.3,13800.0
2014-07-16 11:25:00,125.28,125.29,125.26,125.27,31700.0,125.28,125.29,125.26,125.27,31700.0
2014-07-16 11:30:00,125.28,125.29,125.25,125.28,22100.0,125.28,125.29,125.25,125.28,22100.0
2014-07-16 11:35:00,125.27,125.28,125.2,125.21,61100.0,125.27,125.28,125.2,125.21,61100.0
2014-07-16 11:40:00,125.22,125.25,125.2,125.24,26400.0,125.22,125.25,125.2,125.24,26400.0
2014-07-16 11:45:00,125.24,125.33,125.24,125.33,33000.0,125.24,125.33,125.24,125.33,33000.0
2014-07-16 11:50:00,125.33,125.35,125.28,125.28,10000.0,125.33,125.35,125.28,125.28,10000.0
2014-07-16 11:55:00,125.29,125.29,125.2,125.2,7500.0,125.29,125.29,125.2,125.2,7500.0
2014-07-16 12:00:00,125.2,125.22,125.15,125.18,52600.0,125.2,125.22,125.15,125.18,52600.0
2014-07-16 12:05:00,125.21,125.27,125.19,125.26,27400.0,125.21,125.27,125.19,125.26,27400.0
2014-07-16 12:10:00,125.26,125.32,125.26,125.27,13200.0,125.26,125.32,125.26,125.27,13200.0
2014-07-16 12:15:00,125.27,125.31,125.25,125.28,25000.0,125.27,125.31,125.25,125.28,25000.0
2014-07-16 12:20:00,125.29,125.3,125.25,125.26,9500.0,125.29,125.3,125.25,125.26,9500.0
2014-07-16 12:25:00,125.25,125.28,125.25,125.27,27200.0,125.25,125.28,125.25,125.27,27200.0
2014-07-16 12:30:00,125.27,125.29,125.26,125.27,11600.0,125.27,125.29,125.26,125.27,11600.0
2014-07-16 12:35:00,125.27,125.33,125.27,125.29,18800.0,125.27,125.33,125.27,125.29,18800.0
2014-07-16 12:40:00,125.29,125.3,125.2,125.21,26700.0,125.29,125.3,125.2,125.21,26700.0
2014-07-16 12:45:00,125.21,125.21,125.18,125.21,20600.0,125.21,125.21,125.18,125.21,20600.0
2014-07-16 12:50:00,125.21,125.21,125.17,125.18,17200.0,125.21,125.21,125.17,125.18,17200.0
2014-07-16 12:55:00,125.18,125.19,125.17,125.17,10900.0,125.18,125.19,125.17,125.17,10900.0
2014-07-16 13:00:00,125.17,125.19,125.13,125.13,15600.0,125.17,125.19,125.13,125.13,15600.0
2014-07-16 13:05:00,125.13,125.14,125.09,125.1,30300.0,125.13,125.14,125.09,125.1,30300.0
2014-07-16 13:10:00,125.1,125.1,125.06,125.07,14300.0,125.1,125.1,125.06,125.07,14300.0
2014-07-16 13:15:00,125.08,125.16,125.07,125.16,25200.0,125.08,125.16,125.07,125.16,25200.0
2014-07-16 13:20:00,125.16,125.17,125.0,125.04,105200.0,125.16,125.17,125.0,125.04,105200.0
2014-07-16 13:25:00,125.05,125.07,125.01,125.05,21800.0,125.05,125.07,125.01,125.05,21800.0
2014-07-16 13:30:00,125.05,125.06,124.96,124.98,88100.0,125.05,125.06,124.96,124.98,88100.0
2014-07-16 13:35:00,124.98,124.99,124.93,124.93,49600.0,124.98,124.99,124.93,124.93,49600.0
2014-07-16 13:40:00,124.93,124.94,124.84,124.87,92000.0,124.93,124.94,124.84,124.87,92000.0
2014-07-16 13:45:00,124.87,124.98,124.86,124.94,47100.0,124.87,124.98,124.86,124.94,47100.0
2014-07-16 13:50:00,124.94,124.95,124.88,124.9,11100.0,124.94,124.95,124.88,124.9,11100.0
2014-07-16 13:55:00,124.91,124.93,124.89,124.91,22700.0,124.91,124.93,124.89,124.91,22700.0
2014-07-16 14:00:00,124.91,124.94,124.88,124.89,21800.0,124.91,124.94,124.88,124.89,21800.0
2014-07-16 14:05:00,124.89,124.91,124.83,124.84,24300.0,124.89,124.91,124.83,124.84,24300.0
2014-07-16 14:10:00,124.84,124.85,124.78,124.83,34600.0,124.84,124.85,124.78,124.83,34600.0
2014-07-16 14:15:00,124.82,124.93,124.81,124.92,39000.0,124.82,124.93,124.81,124.92,39000.0
2014-07-16 14:20:00,124.9,124.92,124.89,124.91,11800.0,124.9,124.92,124.89,124.91,11800.0
2014-07-16 14:25:00,124.91,125.0,124.91,124.99,67000.0,124.91,125.0,124.91,124.99,67000.0
2014-07-16 14:30:00,124.98,125.03,124.97,124.99,13800.0,124.98,125.03,124.97,124.99,13800.0
2014-07-16 14:35:00,124.99,125.02,124.98,125.01,9900.0,124.99,125.02,124.98,125.01,9900.0
2014-07-16 14:40:00,125.01,125.01,124.95,124.99,38500.0,125.01,125.01,124.95,124.99,38500.0
2014-07-16 14:45:00,124.99,124.99,124.96,124.99,21300.0,124.99,124.99,124.96,124.99,21300.0
2014-07-16 14:50:00,124.99,125.01,124.97,124.98,12000.0,124.99,125.01,124.97,124.98,12000.0
2014-07-16 14:55:00,124.98,125.06,124.98,125.04,25700.0,124.98,125.06,124.98,125.04,25700.0
2014-07-16 15:00:00,125.03,125.03,124.97,125.01,12300.0,125.03,125.03,124.97,125.01,12300.0
2014-07-16 15:05:00,125.02,125.02,124.98,125.0,4900.0,125.02,125.02,124.98,125.0,4900.0
2014-07-16 15:10:00,125.0,125.05,125.0,125.03,8900.0,125.0,125.05,125.0,125.03,8900.0
2014-07-16 15:15:00,125.03,125.04,125.0,125.0,3600.0,125.03,125.04,125.0,125.0,3600.0
2014-07-16 15:20:00,125.02,125.02,124.98,124.99,11700.0,125.02,125.02,124.98,124.99,11700.0
2014-07-16 15:25:00,125.0,125.0,124.96,124.97,28800.0,125.0,125.0,124.96,124.97,28800.0
2014-07-16 15:30:00,124.96,124.97,124.92,124.93,24700.0,124.96,124.97,124.92,124.93,24700.0
2014-07-16 15:35:00,124.91,124.92,124.82,124.89,80800.0,124.91,124.92,124.82,124.89,80800.0
2014-07-16 15:40:00,124.89,124.91,124.86,124.9,50000.0,124.89,124.91,124.86,124.9,50000.0
2014-07-16 15:45:00,124.91,124.91,124.87,124.87,37400.0,124.91,124.91,124.87,124.87,37400.0
2014-07-16 15:50:00,124.86,124.93,124.86,124.91,153600.0,124.86,124.93,124.86,124.91,153600.0
2014-07-16 15:55:00,124.91,124.96,124.86,124.94,290300.0,124.91,124.96,124.86,124.94,290300.0
2014-07-17 09:30:00,125.52,125.57,125.45,125.56,99700.0,125.52,125.57,125.45,125.56,99700.0
2014-07-17 09:35:00,125.57,125.63,125.52,125.53,32300.0,125.57,125.63,125.52,125.53,32300.0
2014-07-17 09:40:00,125.52,125.6,125.5,125.5,21600.0,125.52,125.6,125.5,125.5,21600.0
2014-07-17 09:45:00,125.5,125.54,125.48,125.51,37700.0,125.5,125.54,125.48,125.51,37700.0
2014-07-17 09:50:00,125.5,125.57,125.49,125.54,94100.0,125.5,125.57,125.49,125.54,94100.0
2014-07-17 09:55:00,125.53,125.56,125.51,125.55,27900.0,125.53,125.56,125.51,125.55,27900.0
2014-07-17 10:00:00,125.51,125.51,125.11,125.42,85600.0,125.51,125.51,125.11,125.42,85600.0
2014-07-17 10:05:00,125.4,125.47,125.36,125.47,38900.0,125.4,125.47,125.36,125.47,38900.0
2014-07-17 10:10:00,125.47,125.49,125.41,125.41,69300.0,125.47,125.49,125.41,125.41,69300.0
2014-07-17 10:15:00,125.42,125.53,125.38,125.49,15900.0,125.42,125.53,125.38,125.49,15900.0
2014-07-17 10:20:00,125.46,125.48,125.43,125.44,9200.0,125.46,125.48,125.43,125.44,9200.0
2014-07-17 10:25:00,125.43,125.56,125.43,125.52,44100.0,125.43,125.56,125.43,125.52,44100.0
2014-07-17 10:30:00,125.52,125.58,125.47,125.47,72500.0,125.52,125.58,125.47,125.47,72500.0
2014-07-17 10:35:00,125.49,125.5,125.41,125.44,19700.0,125.49,125.5,125.41,125.44,19700.0
2014-07-17 10:40:00,125.45,125.46,125.4,125.45,12100.0,125.45,125.46,125.4,125.45,12100.0
2014-07-17 10:45:00,125.43,125.44,125.4,125.41,6200.0,125.43,125.44,125.4,125.41,6200.0
2014-07-17 10:50:00,125.42,125.42,125.39,125.4,5000.0,125.42,125.42,125.39,125.4,5000.0
2014-07-17 10:55:00,125.39,125.39,125.28,125.37,110200.0,125.39,125.39,125.28,125.37,110200.0
2014-07-17 11:00:00,125.37,125.42,125.36,125.39,43200.0,125.37,125.42,125.36,125.39,43200.0
2014-07-17 11:05:00,125.4,125.48,125.4,125.47,43000.0,125.4,125.48,125.4,125.47,43000.0
2014-07-17 11:10:00,125.47,125.55,125.46,125.53,55100.0,125.47,125.55,125.46,125.53,55100.0
2014-07-17 11:15:00,125.52,125.96,125.51,125.91,704900.0,125.52,125.96,125.51,125.91,704900.0
2014-07-17 11:20:00,125.96,125.98,125.79,125.8,172900.0,125.96,125.98,125.79,125.8,172900.0
2014-07-17 11:25:00,125.85,126.58,125.85,126.53,741500.0,125.85,126.58,125.85,126.53,741500.0
2014-07-17 11:30:00,126.52,126.87,126.52,126.62,792100.0,126.52,126.87,126.52,126.62,792100.0
2014-07-17 11:35:00,126.63,126.73,126.58,126.71,220100.0,126.63,126.73,126.58,126.71,220100.0
2014-07-17 11:40:00,126.71,126.74,126.54,126.56,158000.0,126.71,126.74,126.54,126.56,158000.0
2014-07-17 11:45:00,126.57,126.65,126.49,126.52,84700.0,126.57,126.65,126.49,126.52,84700.0
2014-07-17 11:50:00,126.53,126.69,126.51,126.68,97500.0,126.53,126.69,126.51,126.68,97500.0
2014-07-17 11:55:00,126.69,127.55,126.69,127.22,849000.0,126.69,127.55,126.69,127.22,849000.0
2014-07-17 12:00:00,127.25,127.4,127.12,127.19,200200.0,127.25,127.4,127.12,127.19,200200.0
2014-07-17 12:05:00,127.2,127.28,127.11,127.23,218900.0,127.2,127.28,127.11,127.23,218900.0
2014-07-17 12:10:00,127.22,127.25,127.07,127.16,203300.0,127.22,127.25,127.07,127.16,203300.0
2014-07-17 12:15:00,127.15,127.2,126.83,126.91,286000.0,127.15,127.2,126.83,126.91,286000.0
2014-07-17 12:20:00,126.91,126.95,126.8,126.88,289900.0,126.91,126.95,126.8,126.88,289900.0
2014-07-17 12:25:00,126.9,127.02,126.86,126.9,170200.0,126.9,127.02,126.86,126.9,170200.0
2014-07-17 12:30:00,126.9,126.92,126.69,126.81,143400.0,126.9,126.92,126.69,126.81,143400.0
2014-07-17 12:35:00,126.82,126.82,126.6,126.64,104100.0,126.82,126.82,126.6,126.64,104100.0
2014-07-17 12:40:00,126.64,126.73,126.58,126.72,119300.0,126.64,126.73,126.58,126.72,119300.0
2014-07-17 12:45:00,126.74,126.87,126.72,126.87,66000.0,126.74,126.87,126.72,126.87,66000.0
2014-07-17 12:50:00,126.87,126.87,126.76,126.85,39500.0,126.87,126.87,126.76,126.85,39500.0
2014-07-17 12:55:00,126.85,126.87,126.75,126.77,58900.0,126.85,126.87,126.75,126.77,58900.0
2014-07-17 13:00:00,126.78,126.78,126.67,126.69,23900.0,126.78,126.78,126.67,126.69,23900.0
2014-07-17 13:05:00,126.69,126.81,126.69,126.75,36100.0,126.69,126.81,126.69,126.75,36100.0
2014-07-17 13:10:00,126.76,126.76,126.64,126.66,64800.0,126.76,126.76,126.64,126.66,64800.0
2014-07-17 13:15:00,126.65,126.71,126.65,126.69,36400.0,126.65,126.71,126.65,126.69,36400.0
2014-07-17 13:20:00,126.71,126.71,126.6,126.69,77300.0,126.71,126.71,126.6,126.69,77300.0
2014-07-17 13:25:00,126.68,126.7,126.65,126.67,37800.0,126.68,126.7,126.65,126.67,37800.0
2014-07-17 13:30:00,126.68,126.82,126.68,126.79,80600.0,126.68,126.82,126.68,126.79,80600.0
2014-07-17 13:35:00,126.8,126.8,126.73,126.78,94400.0,126.8,126.8,126.73,126.78,94400.0
2014-07-17 13:40:00,126.77,126.79,126.64,126.66,55500.0,126.77,126.79,126.64,126.66,55500.0
2014-07-17 13:45:00,126.66,126.68,126.63,126.65,29100.0,126.66,126.68,126.63,126.65,29100.0
2014-07-17 13:50:00,126.64,126.71,126.61,126.71,13300.0,126.64,126.71,126.61,126.71,13300.0
2014-07-17 13:55:00,126.7,126.7,126.66,126.67,19600.0,126.7,126.7,126.66,126.67,19600.0
2014-07-17 14:00:00,126.66,126.69,126.59,126.68,45200.0,126.66,126.69,126.59,126.68,45200.0
2014-07-17 14:05:00,126.67,126.73,126.66,126.66,24700.0,126.67,126.73,126.66,126.66,24700.0
2014-07-17 14:10:00,126.65,126.65,126.58,126.62,45200.0,126.65,126.65,126.58,126.62,45200.0
2014-07-17 14:15:00,126.64,126.65,126.56,126.61,20900.0,126.64,126.65,126.56,126.61,20900.0
2014-07-17 14:20:00,126.6,126.65,126.53,126.59,63400.0,126.6,126.65,126.53,126.59,63400.0
2014-07-17 14:25:00,126.58,126.69,126.58,126.68,28000.0,126.58,126.69,126.58,126.68,28000.0
2014-07-17 14:30:00,126.68,126.7,126.67,126.67,37000.0,126.68,126.7,126.67,126.67,37000.0
2014-07-17 14:35:00,126.67,126.7,126.67,126.7,23300.0,126.67,126.7,126.67,126.7,23300.0
2014-07-17 14:40:00,126.7,126.7,126.67,126.69,17000.0,126.7,126.7,126.67,126.69,17000.0
2014-07-17 14:45:00,126.69,126.74,126.69,126.7,31200.0,126.69,126.74,126.69,126.7,31200.0
2014-07-17 14:50:00,126.7,126.73,126.7,126.71,7800.0,126.7,126.73,126.7,126.71,7800.0
2014-07-17 14:55:00,126.7,126.71,126.67,126.69,30200.0,126.7,126.71,126.67,126.69,30200.0
2014-07-17 15:00:00,126.69,126.7,126.65,126.67,28500.0,126.69,126.7,126.65,126.67,28500.0
2014-07-17 15:05:00,126.67,126.67,126.61,126.62,39500.0,126.67,126.67,126.61,126.62,39500.0
2014-07-17 15:10:00,126.62,126.85,126.61,126.8,189700.0,126.62,126.85,126.61,126.8,189700.0
2014-07-17 15:15:00,126.8,127.15,126.72,127.12,364700.0,126.8,127.15,126.72,127.12,364700.0
2014-07-17 15:20:00,127.11,127.11,126.85,126.88,220700.0,127.11,127.11,126.85,126.88,220700.0
2014-07-17 15:25:00,126.89,126.93,126.83,126.93,218400.0,126.89,126.93,126.83,126.93,218400.0
2014-07-17 15:30:00,126.92,126.96,126.83,126.87,152700.0,126.92,126.96,126.83,126.87,152700.0
2014-07-17 15:35:00,126.87,126.92,126.83,126.88,147300.0,126.87,126.92,126.83,126.88,147300.0
2014-07-17 15:40:00,126.86,126.89,126.76,126.78,120500.0,126.86,126.89,126.76,126.78,120500.0
2014-07-17 15:45:00,126.78,126.91,126.76,126.88,183200.0,126.78,126.91,126.76,126.88,183200.0
2014-07-17 15:50:00,126.87,126.91,126.85,126.9,259800.0,126.87,126.91,126.85,126.9,259800.0
2014-07-17 15:55:00,126.89,127.11,126.89,127.07,809100.0,126.89,127.11,126.89,127.07,809100.0
2014-07-18 09:30:00,125.79,126.0,125.78,125.88,213200.0,125.79,126.0,125.78,125.88,213200.0
2014-07-18 09:35:00,125.88,125.92,125.88,125.88,61800.0,125.88,125.92,125.88,125.88,61800.0
2014-07-18 09:40:00,125.86,125.87,125.77,125.82,67300.0,125.86,125.87,125.77,125.82,67300.0
2014-07-18 09:45:00,125.83,125.83,125.74,125.77,46200.0,125.83,125.83,125.74,125.77,46200.0
2014-07-18 09:50:00,125.78,126.02,125.78,125.89,117500.0,125.78,126.02,125.78,125.89,117500.0
2014-07-18 09:55:00,125.9,125.96,125.87,125.91,19000.0,125.9,125.96,125.87,125.91,19000.0
2014-07-18 10:00:00,125.9,125.92,125.81,125.86,74800.0,125.9,125.92,125.81,125.86,74800.0
2014-07-18 10:05:00,125.87,125.9,125.8,125.9,24400.0,125.87,125.9,125.8,125.9,24400.0
2014-07-18 10:10:00,125.9,125.9,125.82,125.85,19500.0,125.9,125.9,125.82,125.85,19500.0
2014-07-18 10:15:00,125.85,125.93,125.85,125.88,46300.0,125.85,125.93,125.85,125.88,46300.0
2014-07-18 10:20:00,125.88,125.89,125.78,125.81,51700.0,125.88,125.89,125.78,125.81,51700.0
2014-07-18 10:25:00,125.81,125.82,125.68,125.68,81200.0,125.81,125.82,125.68,125.68,81200.0
2014-07-18 10:30:00,125.68,125.77,125.68,125.76,28500.0,125.68,125.77,125.68,125.76,28500.0
2014-07-18 10:35:00,125.76,125.81,125.73,125.8,34400.0,125.76,125.81,125.73,125.8,34400.0
2014-07-18 10:40:00,125.82,125.89,125.81,125.82,43400.0,125.82,125.89,125.81,125.82,43400.0
2014-07-18 10:45:00,125.82,125.86,125.77,125.86,20400.0,125.82,125.86,125.77,125.86,20400.0
2014-07-18 10:50:00,125.86,125.89,125.81,125.82,45700.0,125.86,125.89,125.81,125.82,45700.0
2014-07-18 10:55:00,125.82,125.82,125.76,125.77,20400.0,125.82,125.82,125.76,125.77,20400.0
2014-07-18 11:00:00,125.77,125.77,125.71,125.76,24000.0,125.77,125.77,125.71,125.76,24000.0
2014-07-18 11:05:00,125.81,125.89,125.79,125.88,33500.0,125.81,125.89,125.79,125.88,33500.0
2014-07-18 11:10:00,125.89,125.89,125.85,125.85,16200.0,125.89,125.89,125.85,125.85,16200.0
2014-07-18 11:15:00,125.83,125.95,125.8,125.9,48900.0,125.83,125.95,125.8,125.9,48900.0
2014-07-18 11:20:00,125.9,125.93,125.85,125.91,84200.0,125.9,125.93,125.85,125.91,84200.0
2014-07-18 11:25:00,125.88,125.88,125.82,125.84,16400.0,125.88,125.88,125.82,125.84,16400.0
2014-07-18 11:30:00,125.82,125.83,125.72,125.75,45800.0,125.82,125.83,125.72,125.75,45800.0
2014-07-18 11:35:00,125.76,125.79,125.67,125.73,25600.0,125.76,125.79,125.67,125.73,25600.0
2014-07-18 11:40:00,125.73,125.85,125.7,125.84,63600.0,125.73,125.85,125.7,125.84,63600.0
2014-07-18 11:45:00,125.85,125.87,125.81,125.87,14000.0,125.85,125.87,125.81,125.87,14000.0
2014-07-18 11:50:00,125.83,125.87,125.83,125.86,8100.0,125.83,125.87,125.83,125.86,8100.0
2014-07-18 11:55:00,125.86,125.86,125.73,125.75,63000.0,125.86,125.86,125.73,125.75,63000.0
2014-07-18 12:00:00,125.75,125.8,125.75,125.79,30500.0,125.75,125.8,125.75,125.79,30500.0
2014-07-18 12:05:00,125.8,125.83,125.79,125.83,7200.0,125.8,125.83,125.79,125.83,7200.0
2014-07-18 12:10:00,125.83,125.83,125.79,125.81,31700.0,125.83,125.83,125.79,125.81,31700.0
2014-07-18 12:15:00,125.82,125.83,125.78,125.78,17300.0,125.82,125.83,125.78,125.78,17300.0
2014-07-18 12:20:00,125.79,125.81,125.75,125.77,34200.0,125.79,125.81,125.75,125.77,34200.0
2014-07-18 12:25:00,125.77,125.77,125.73,125.75,41100.0,125.77,125.77,125.73,125.75,41100.0
2014-07-18 12:30:00,125.75,125.87,125.75,125.85,37000.0,125.75,125.87,125.75,125.85,37000.0
2014-07-18 12:35:00,125.85,125.86,125.82,125.86,87300.0,125.85,125.86,125.82,125.86,87300.0
2014-07-18 12:40:00,125.85,125.85,125.73,125.74,138500.0,125.85,125.85,125.73,125.74,138500.0
2014-07-18 12:45:00,125.74,125.8,125.74,125.79,24500.0,125.74,125.8,125.74,125.79,24500.0
2014-07-18 12:50:00,125.79,125.84,125.77,125.83,36800.0,125.79,125.84,125.77,125.83,36800.0
2014-07-18 12:55:00,125.83,125.84,125.83,125.83,9200.0,125.83,125.84,125.83,125.83,9200.0
2014-07-18 13:00:00,125.83,125.84,125.79,125.8,33000.0,125.83,125.84,125.79,125.8,33000.0
2014-07-18 13:05:00,125.79,125.85,125.78,125.84,38300.0,125.79,125.85,125.78,125.84,38300.0
2014-07-18 13:10:00,125.83,125.83,125.79,125.81,34200.0,125.83,125.83,125.79,125.81,34200.0
2014-07-18 13:15:00,125.82,125.9,125.81,125.89,106200.0,125.82,125.9,125.81,125.89,106200.0
2014-07-18 13:20:00,125.89,125.91,125.87,125.9,111600.0,125.89,125.91,125.87,125.9,111600.0
2014-07-18 13:25:00,125.92,126.04,125.85,126.03,72700.0,125.92,126.04,125.85,126.03,72700.0
2014-07-18 13:30:00,126.03,126.04,125.97,126.02,42000.0,126.03,126.04,125.97,126.02,42000.0
2014-07-18 13:35:00,126.03,126.03,125.97,125.99,16700.0,126.03,126.03,125.97,125.99,16700.0
2014-07-18 13:40:00,125.98,126.03,125.98,126.02,26300.0,125.98,126.03,125.98,126.02,26300.0
2014-07-18 13:45:00,126.02,126.2,126.02,126.09,305300.0,126.02,126.2,126.02,126.09,305300.0
2014-07-18 13:50:00,126.1,126.12,126.09,126.11,26500.0,126.1,126.12,126.09,126.11,26500.0
2014-07-18 13:55:00,126.11,126.11,126.06,126.06,49000.0,126.11,126.11,126.06,126.06,49000.0
2014-07-18 14:00:00,126.06,126.11,126.03,126.06,134000.0,126.06,126.11,126.03,126.06,134000.0
2014-07-18 14:05:00,126.07,126.1,126.05,126.08,56700.0,126.07,126.1,126.05,126.08,56700.0
2014-07-18 14:10:00,126.08,126.09,126.06,126.07,19300.0,126.08,126.09,126.06,126.07,19300.0
2014-07-18 14:15:00,126.07,126.11,126.06,126.11,26700.0,126.07,126.11,126.06,126.11,26700.0
2014-07-18 14:20:00,126.1,126.12,126.01,126.02,147400.0,126.1,126.12,126.01,126.02,147400.0
2014-07-18 14:25:00,126.01,126.06,126.0,126.04,52500.0,126.01,126.06,126.0,126.04,52500.0
2014-07-18 14:30:00,126.05,126.08,126.05,126.05,14500.0,126.05,126.08,126.05,126.05,14500.0
2014-07-18 14:35:00,126.06,126.1,126.06,126.1,44300.0,126.06,126.1,126.06,126.1,44300.0
2014-07-18 14:40:00,126.09,126.1,126.05,126.05,11700.0,126.09,126.1,126.05,126.05,11700.0
2014-07-18 14:45:00,126.07,126.07,126.06,126.07,12100.0,126.07,126.07,126.06,126.07,12100.0
2014-07-18 14:50:00,126.08,126.11,126.07,126.09,50500.0,126.08,126.11,126.07,126.09,50500.0
2014-07-18 14:55:00,126.09,126.12,126.09,126.12,18000.0,126.09,126.12,126.09,126.12,18000.0
2014-07-18 15:00:00,126.12,126.14,126.07,126.09,50900.0,126.12,126.14,126.07,126.09,50900.0
2014-07-18 15:05:00,126.08,126.13,126.08,126.1,20100.0,126.08,126.13,126.08,126.1,20100.0
2014-07-18 15:10:00,126.1,126.11,126.07,126.1,14900.0,126.1,126.11,126.07,126.1,14900.0
2014-07-18 15:15:00,126.11,126.13,126.09,126.13,48000.0,126.11,126.13,126.09,126.13,48000.0
2014-07-18 15:20:00,126.13,126.18,126.12,126.16,77000.0,126.13,126.18,126.12,126.16,77000.0
2014-07-18 15:25:00,126.17,126.17,126.13,126.13,40500.0,126.17,126.17,126.13,126.13,40500.0
2014-07-18 15:30:00,126.13,126.17,126.12,126.17,78900.0,126.13,126.17,126.12,126.17,78900.0
2014-07-18 15:35:00,126.16,126.17,126.12,126.14,79600.0,126.16,126.17,126.12,126.14,79600.0
2014-07-18 15:40:00,126.15,126.18,126.15,126.16,45300.0,126.15,126.18,126.15,126.16,45300.0
2014-07-18 15:45:00,126.16,126.2,126.16,126.17,128100.0,126.16,126.2,126.16,126.17,128100.0
2014-07-18 15:50:00,126.16,126.21,126.14,126.2,286800.0,126.16,126.21,126.14,126.2,286800.0
2014-07-18 15:55:00,126.2,126.21,126.07,126.15,827200.0,126.2,126.21,126.07,126.15,827200.0
2014-07-21 09:30:00,126.53,126.55,126.46,126.47,113000.0,126.53,126.55,126.46,126.47,113000.0
2014-07-21 09:35:00,126.45,126.47,126.34,126.42,105200.0,126.45,126.47,126.34,126.42,105200.0
2014-07-21 09:40:00,126.42,126.49,126.4,126.46,226700.0,126.42,126.49,126.4,126.46,226700.0
2014-07-21 09:45:00,126.46,126.46,126.25,126.33,103600.0,126.46,126.46,126.25,126.33,103600.0
2014-07-21 09:50:00,126.33,126.33,126.14,126.23,85700.0,126.33,126.33,126.14,126.23,85700.0
2014-07-21 09:55:00,126.21,126.25,126.17,126.22,25600.0,126.21,126.25,126.17,126.22,25600.0
2014-07-21 10:00:00,126.23,126.27,126.2,126.27,62700.0,126.23,126.27,126.2,126.27,62700.0
2014-07-21 10:05:00,126.28,126.34,126.26,126.34,104700.0,126.28,126.34,126.26,126.34,104700.0
2014-07-21 10:10:00,126.34,126.36,126.31,126.33,34900.0,126.34,126.36,126.31,126.33,34900.0
2014-07-21 10:15:00,126.33,126.36,126.32,126.36,22100.0,126.33,126.36,126.32,126.36,22100.0
2014-07-21 10:20:00,126.34,126.39,126.32,126.38,21200.0,126.34,126.39,126.32,126.38,21200.0
2014-07-21 10:25:00,126.39,126.4,126.3,126.31,47300.0,126.39,126.4,126.3,126.31,47300.0
2014-07-21 10:30:00,126.33,126.36,126.26,126.26,13500.0,126.33,126.36,126.26,126.26,13500.0
2014-07-21 10:35:00,126.26,126.35,126.25,126.35,70200.0,126.26,126.35,126.25,126.35,70200.0
2014-07-21 10:40:00,126.35,126.49,126.35,126.47,137100.0,126.35,126.49,126.35,126.47,137100.0
2014-07-21 10:45:00,126.47,126.47,126.39,126.4,80800.0,126.47,126.47,126.39,126.4,80800.0
2014-07-21 10:50:00,126.41,126.42,126.37,126.37,31400.0,126.41,126.42,126.37,126.37,31400.0
2014-07-21 10:55:00,126.39,126.39,126.32,126.36,13100.0,126.39,126.39,126.32,126.36,13100.0
2014-07-21 11:00:00,126.34,126.4,126.34,126.38,45600.0,126.34,126.4,126.34,126.38,45600.0
2014-07-21 11:05:00,126.38,126.38,126.37,126.37,16800.0,126.38,126.38,126.37,126.37,16800.0
2014-07-21 11:10:00,126.37,126.42,126.37,126.38,18500.0,126.37,126.42,126.37,126.38,18500.0
2014-07-21 11:15:00,126.39,126.4,126.24,126.26,30600.0,126.39,126.4,126.24,126.26,30600.0
2014-07-21 11:20:00,126.27,126.27,126.21,126.24,29600.0,126.27,126.27,126.21,126.24,29600.0
2014-07-21 11:25:00,126.24,126.25,126.17,126.2,26600.0,126.24,126.25,126.17,126.2,26600.0
2014-07-21 11:30:00,126.2,126.26,126.11,126.15,101900.0,126.2,126.26,126.11,126.15,101900.0
2014-07-21 11:35:00,126.16,126.19,126.13,126.18,31600.0,126.16,126.19,126.13,126.18,31600.0
2014-07-21 11:40:00,126.17,126.23,126.13,126.21,19500.0,126.17,126.23,126.13,126.21,19500.0
2014-07-21 11:45:00,126.2,126.21,126.14,126.21,18200.0,126.2,126.21,126.14,126.21,18200.0
2014-07-21 11:50:00,126.21,126.29,126.21,126.28,69200.0,126.21,126.29,126.21,126.28,69200.0
2014-07-21 11:55:00,126.28,126.28,126.25,126.25,9600.0,126.28,126.28,126.25,126.25,9600.0
2014-07-21 12:00:00,126.24,126.31,126.24,126.29,8800.0,126.24,126.31,126.24,126.29,8800.0
2014-07-21 12:05:00,126.28,126.31,126.27,126.29,12300.0,126.28,126.31,126.27,126.29,12300.0
2014-07-21 12:10:00,126.29,126.3,126.27,126.28,18100.0,126.29,126.3,126.27,126.28,18100.0
2014-07-21 12:15:00,126.26,126.33,126.26,126.32,22000.0,126.26,126.33,126.26,126.32,22000.0
2014-07-21 12:20:00,126.34,126.34,126.31,126.34,22300.0,126.34,126.34,126.31,126.34,22300.0
2014-07-21 12:25:00,126.34,126.35,126.31,126.34,20900.0,126.34,126.35,126.31,126.34,20900.0
2014-07-21 12:30:00,126.33,126.36,126.33,126.35,14700.0,126.33,126.36,126.33,126.35,14700.0
2014-07-21 12:35:00,126.35,126.35,126.3,126.32,20900.0,126.35,126.35,126.3,126.32,20900.0
2014-07-21 12:40:00,126.32,126.36,126.32,126.35,15200.0,126.32,126.36,126.32,126.35,15200.0
2014-07-21 12:45:00,126.34,126.34,126.31,126.32,9700.0,126.34,126.34,126.31,126.32,9700.0
2014-07-21 12:50:00,126.32,126.33,126.31,126.32,7200.0,126.32,126.33,126.31,126.32,7200.0
2014-07-21 12:55:00,126.32,126.33,126.3,126.32,9300.0,126.32,126.33,126.3,126.32,9300.0
2014-07-21 13:00:00,126.32,126.32,126.31,126.32,16900.0,126.32,126.32,126.31,126.32,16900.0
2014-07-21 13:05:00,126.32,126.33,126.31,126.32,6700.0,126.32,126.33,126.31,126.32,6700.0
2014-07-21 13:10:00,126.32,126.36,126.31,126.34,9400.0,126.32,126.36,126.31,126.34,9400.0
2014-07-21 13:15:00,126.34,126.41,126.33,126.41,33000.0,126.34,126.41,126.33,126.41,33000.0
2014-07-21 13:20:00,126.43,126.43,126.37,126.4,29200.0,126.43,126.43,126.37,126.4,29200.0
2014-07-21 13:25:00,126.4,126.43,126.38,126.41,20300.0,126.4,126.43,126.38,126.41,20300.0
2014-07-21 13:30:00,126.4,126.41,126.38,126.39,15600.0,126.4,126.41,126.38,126.39,15600.0
2014-07-21 13:35:00,126.39,126.4,126.35,126.37,20300.0,126.39,126.4,126.35,126.37,20300.0
2014-07-21 13:40:00,126.36,126.36,126.32,126.34,42000.0,126.36,126.36,126.32,126.34,42000.0
2014-07-21 13:45:00,126.34,126.34,126.3,126.33,5200.0,126.34,126.34,126.3,126.33,5200.0
2014-07-21 13:50:00,126.32,126.32,126.3,126.32,6700.0,126.32,126.32,126.3,126.32,6700.0
2014-07-21 13:55:00,126.32,126.33,126.31,126.31,16500.0,126.32,126.33,126.31,126.31,16500.0
2014-07-21 14:00:00,126.29,126.31,126.28,126.29,12500.0,126.29,126.31,126.28,126.29,12500.0
2014-07-21 14:05:00,126.29,126.33,126.28,126.32,24700.0,126.29,126.33,126.28,126.32,24700.0
2014-07-21 14:10:00,126.32,126.35,126.32,126.35,21600.0,126.32,126.35,126.32,126.35,21600.0
2014-07-21 14:15:00,126.33,126.36,126.33,126.34,6200.0,126.33,126.36,126.33,126.34,6200.0
2014-07-21 14:20:00,126.35,126.37,126.34,126.36,9100.0,126.35,126.37,126.34,126.36,9100.0
2014-07-21 14:25:00,126.37,126.37,126.35,126.36,24500.0,126.37,126.37,126.35,126.36,24500.0
2014-07-21 14:30:00,126.36,126.38,126.35,126.37,19200.0,126.36,126.38,126.35,126.37,19200.0
2014-07-21 14:35:00,126.38,126.46,126.38,126.41,37000.0,126.38,126.46,126.38,126.41,37000.0
2014-07-21 14:40:00,126.41,126.41,126.39,126.39,16900.0,126.41,126.41,126.39,126.39,16900.0
2014-07-21 14:45:00,126.38,126.46,126.37,126.45,17500.0,126.38,126.46,126.37,126.45,17500.0
2014-07-21 14:50:00,126.45,126.49,126.43,126.46,40800.0,126.45,126.49,126.43,126.46,40800.0
2014-07-21 14:55:00,126.46,126.47,126.39,126.42,24600.0,126.46,126.47,126.39,126.42,24600.0
2014-07-21 15:00:00,126.41,126.43,126.4,126.42,4300.0,126.41,126.43,126.4,126.42,4300.0
2014-07-21 15:05:00,126.42,126.42,126.4,126.4,8900.0,126.42,126.42,126.4,126.4,8900.0
2014-07-21 15:10:00,126.4,126.42,126.38,126.38,7800.0,126.4,126.42,126.38,126.38,7800.0
2014-07-21 15:15:00,126.39,126.39,126.36,126.38,6800.0,126.39,126.39,126.36,126.38,6800.0
2014-07-21 15:20:00,126.38,126.39,126.35,126.35,26300.0,126.38,126.39,126.35,126.35,26300.0
2014-07-21 15:25:00,126.35,126.39,126.35,126.39,25700.0,126.35,126.39,126.35,126.39,25700.0
2014-07-21 15:30:00,126.39,126.39,126.36,126.36,21400.0,126.39,126.39,126.36,126.36,21400.0
2014-07-21 15:35:00,126.35,126.35,126.29,126.3,43000.0,126.35,126.35,126.29,126.3,43000.0
2014-07-21 15:40:00,126.3,126.31,126.27,126.29,52600.0,126.3,126.31,126.27,126.29,52600.0
2014-07-21 15:45:00,126.29,126.31,126.27,126.28,29000.0,126.29,126.31,126.27,126.28,29000.0
2014-07-21 15:50:00,126.28,126.3,126.26,126.29,40000.0,126.28,126.3,126.26,126.29,40000.0
2014-07-21 15:55:00,126.29,126.37,126.28,126.34,128100.0,126.29,126.37,126.28,126.34,128100.0
2014-07-22 09:30:00,126.33,126.43,126.3,126.38,64000.0,126.33,126.43,126.3,126.38,64000.0
2014-07-22 09:35:00,126.36,126.42,126.31,126.32,34800.0,126.36,126.42,126.31,126.32,34800.0
2014-07-22 09:40:00,126.33,126.36,126.29,126.35,46900.0,126.33,126.36,126.29,126.35,46900.0
2014-07-22 09:45:00,126.35,126.35,126.2,126.24,47800.0,126.35,126.35,126.2,126.24,47800.0
2014-07-22 09:50:00,126.21,126.22,126.12,126.14,44500.0,126.21,126.22,126.12,126.14,44500.0
2014-07-22 09:55:00,126.16,126.2,126.13,126.16,11800.0,126.16,126.2,126.13,126.16,11800.0
2014-07-22 10:00:00,126.16,126.16,126.06,126.09,74400.0,126.16,126.16,126.06,126.09,74400.0
2014-07-22 10:05:00,126.09,126.1,125.65,125.66,305500.0,126.09,126.1,125.65,125.66,305500.0
2014-07-22 10:10:00,125.67,125.67,125.47,125.64,114500.0,125.67,125.67,125.47,125.64,114500.0
2014-07-22 10:15:00,125.64,125.68,125.62,125.64,36600.0,125.64,125.68,125.62,125.64,36600.0
2014-07-22 10:20:00,125.62,125.62,125.49,125.59,80300.0,125.62,125.62,125.49,125.59,80300.0
2014-07-22 10:25:00,125.58,125.62,125.55,125.6,29700.0,125.58,125.62,125.55,125.6,29700.0
2014-07-22 10:30:00,125.59,125.76,125.57,125.74,56000.0,125.59,125.76,125.57,125.74,56000.0
2014-07-22 10:35:00,125.73,125.76,125.68,125.71,160000.0,125.73,125.76,125.68,125.71,160000.0
2014-07-22 10:40:00,125.71,125.75,125.7,125.7,33900.0,125.71,125.75,125.7,125.7,33900.0
2014-07-22 10:45:00,125.71,125.71,125.64,125.64,29300.0,125.71,125.71,125.64,125.64,29300.0
2014-07-22 10:50:00,125.64,125.68,125.6,125.66,13700.0,125.64,125.68,125.6,125.66,13700.0
2014-07-22 10:55:00,125.65,125.7,125.63,125.68,54900.0,125.65,125.7,125.63,125.68,54900.0
2014-07-22 11:00:00,125.68,125.68,125.59,125.65,56900.0,125.68,125.68,125.59,125.65,56900.0
2014-07-22 11:05:00,125.65,125.67,125.61,125.66,32000.0,125.65,125.67,125.61,125.66,32000.0
2014-07-22 11:10:00,125.67,125.67,125.64,125.66,44000.0,125.67,125.67,125.64,125.66,44000.0
2014-07-22 11:15:00,125.66,125.69,125.64,125.68,19900.0,125.66,125.69,125.64,125.68,19900.0
2014-07-22 11:20:00,125.68,125.68,125.64,125.65,19100.0,125.68,125.68,125.64,125.65,19100.0
2014-07-22 11:25:00,125.63,125.69,125.59,125.68,36400.0,125.63,125.69,125.59,125.68,36400.0
2014-07-22 11:30:00,125.69,125.7,125.63,125.65,18100.0,125.69,125.7,125.63,125.65,18100.0
2014-07-22 11:35:00,125.64,125.7,125.64,125.69,15200.0,125.64,125.7,125.64,125.69,15200.0
2014-07-22 11:40:00,125.72,125.81,125.71,125.79,53100.0,125.72,125.81,125.71,125.79,53100.0
2014-07-22 11:45:00,125.82,125.88,125.77,125.78,94000.0,125.82,125.88,125.77,125.78,94000.0
2014-07-22 11:50:00,125.79,125.8,125.75,125.77,51400.0,125.79,125.8,125.75,125.77,51400.0
2014-07-22 11:55:00,125.77,125.84,125.76,125.83,26800.0,125.77,125.84,125.76,125.83,26800.0
2014-07-22 12:00:00,125.84,126.1,125.84,126.04,86800.0,125.84,126.1,125.84,126.04,86800.0
2014-07-22 12:05:00,126.05,126.11,125.96,126.02,227800.0,126.05,126.11,125.96,126.02,227800.0
2014-07-22 12:10:00,126.02,126.02,125.96,125.96,43100.0,126.02,126.02,125.96,125.96,43100.0
2014-07-22 12:15:00,125.96,125.96,125.91,125.92,21400.0,125.96,125.96,125.91,125.92,21400.0
2014-07-22 12:20:00,125.91,125.98,125.9,125.97,22600.0,125.91,125.98,125.9,125.97,22600.0
2014-07-22 12:25:00,125.96,125.96,125.9,125.92,12200.0,125.96,125.96,125.9,125.92,12200.0
2014-07-22 12:30:00,125.91,125.92,125.81,125.84,74800.0,125.91,125.92,125.81,125.84,74800.0
2014-07-22 12:35:00,125.85,125.87,125.8,125.81,24900.0,125.85,125.87,125.8,125.81,24900.0
2014-07-22 12:40:00,125.81,125.81,125.75,125.79,43400.0,125.81,125.81,125.75,125.79,43400.0
2014-07-22 12:45:00,125.79,125.82,125.73,125.8,34700.0,125.79,125.82,125.73,125.8,34700.0
2014-07-22 12:50:00,125.8,125.82,125.8,125.82,19100.0,125.8,125.82,125.8,125.82,19100.0
2014-07-22 12:55:00,125.8,125.81,125.75,125.8,8200.0,125.8,125.81,125.75,125.8,8200.0
2014-07-22 13:00:00,125.79,125.79,125.72,125.74,17100.0,125.79,125.79,125.72,125.74,17100.0
2014-07-22 13:05:00,125.76,125.76,125.74,125.75,33400.0,125.76,125.76,125.74,125.75,33400.0
2014-07-22 13:10:00,125.76,125.77,125.67,125.69,38700.0,125.76,125.77,125.67,125.69,38700.0
2014-07-22 13:15:00,125.7,125.75,125.7,125.71,9200.0,125.7,125.75,125.7,125.71,9200.0
2014-07-22 13:20:00,125.71,125.73,125.69,125.69,6300.0,125.71,125.73,125.69,125.69,6300.0
2014-07-22 13:25:00,125.68,125.71,125.65,125.65,15500.0,125.68,125.71,125.65,125.65,15500.0
2014-07-22 13:30:00,125.66,125.68,125.66,125.67,8500.0,125.66,125.68,125.66,125.67,8500.0
2014-07-22 13:35:00,125.67,125.71,125.65,125.7,10900.0,125.67,125.71,125.65,125.7,10900.0
2014-07-22 13:40:00,125.7,125.73,125.69,125.72,16100.0,125.7,125.73,125.69,125.72,16100.0
2014-07-22 13:45:00,125.71,125.72,125.7,125.71,10100.0,125.71,125.72,125.7,125.71,10100.0
2014-07-22 13:50:00,125.71,125.71,125.66,125.7,13600.0,125.71,125.71,125.66,125.7,13600.0
2014-07-22 13:55:00,125.71,125.78,125.7,125.77,49600.0,125.71,125.78,125.7,125.77,49600.0
2014-07-22 14:00:00,125.77,125.79,125.77,125.78,26300.0,125.77,125.79,125.77,125.78,26300.0
2014-07-22 14:05:00,125.77,125.77,125.71,125.71,14200.0,125.77,125.77,125.71,125.71,14200.0
2014-07-22 14:10:00,125.71,125.71,125.7,125.7,7400.0,125.71,125.71,125.7,125.7,7400.0
2014-07-22 14:15:00,125.7,125.72,125.69,125.7,22300.0,125.7,125.72,125.69,125.7,22300.0
2014-07-22 14:20:00,125.71,125.73,125.71,125.71,5700.0,125.71,125.73,125.71,125.71,5700.0
2014-07-22 14:25:00,125.71,125.71,125.67,125.67,8100.0,125.71,125.71,125.67,125.67,8100.0
2014-07-22 14:30:00,125.67,125.71,125.67,125.7,9600.0,125.67,125.71,125.67,125.7,9600.0
2014-07-22 14:35:00,125.71,125.73,125.7,125.73,12100.0,125.71,125.73,125.7,125.73,12100.0
2014-07-22 14:40:00,125.74,125.75,125.71,125.73,14900.0,125.74,125.75,125.71,125.73,14900.0
2014-07-22 14:45:00,125.74,125.79,125.73,125.75,32400.0,125.74,125.79,125.73,125.75,32400.0
2014-07-22 14:50:00,125.76,125.76,125.71,125.72,10300.0,125.76,125.76,125.71,125.72,10300.0
2014-07-22 14:55:00,125.71,125.75,125.71,125.71,17400.0,125.71,125.75,125.71,125.71,17400.0
2014-07-22 15:00:00,125.7,125.74,125.7,125.71,26300.0,125.7,125.74,125.7,125.71,26300.0
2014-07-22 15:05:00,125.72,125.72,125.69,125.7,47500.0,125.72,125.72,125.69,125.7,47500.0
2014-07-22 15:10:00,125.7,125.7,125.69,125.69,5000.0,125.7,125.7,125.69,125.69,5000.0
2014-07-22 15:15:00,125.69,125.71,125.69,125.7,12900.0,125.69,125.71,125.69,125.7,12900.0
2014-07-22 15:20:00,125.71,125.71,125.69,125.7,59900.0,125.71,125.71,125.69,125.7,59900.0
2014-07-22 15:25:00,125.7,125.71,125.69,125.7,64500.0,125.7,125.71,125.69,125.7,64500.0
2014-07-22 15:30:00,125.71,125.73,125.69,125.69,25000.0,125.71,125.73,125.69,125.69,25000.0
2014-07-22 15:35:00,125.69,125.7,125.66,125.66,77400.0,125.69,125.7,125.66,125.66,77400.0
2014-07-22 15:40:00,125.66,125.7,125.64,125.7,72400.0,125.66,125.7,125.64,125.7,72400.0
2014-07-22 15:45:00,125.7,125.71,125.68,125.7,53200.0,125.7,125.71,125.68,125.7,53200.0
2014-07-22 15:50:00,125.7,125.73,125.7,125.72,91200.0,125.7,125.73,125.7,125.72,91200.0
2014-07-22 15:55:00,125.71,125.74,125.7,125.72,205200.0,125.71,125.74,125.7,125.72,205200.0
2014-07-23 09:30:00,125.72,125.83,125.71,125.82,115000.0,125.72,125.83,125.71,125.82,115000.0
2014-07-23 09:35:00,125.82,125.97,125.78,125.9,115800.0,125.82,125.97,125.78,125.9,115800.0
2014-07-23 09:40:00,125.93,125.99,125.87,125.88,166700.0,125.93,125.99,125.87,125.88,166700.0
2014-07-23 09:45:00,125.88,125.91,125.86,125.9,40400.0,125.88,125.91,125.86,125.9,40400.0
2014-07-23 09:50:00,125.89,125.91,125.85,125.86,29400.0,125.89,125.91,125.85,125.86,29400.0
2014-07-23 09:55:00,125.87,125.9,125.86,125.88,39600.0,125.87,125.9,125.86,125.88,39600.0
2014-07-23 10:00:00,125.88,125.94,125.87,125.91,80300.0,125.88,125.94,125.87,125.91,80300.0
2014-07-23 10:05:00,125.92,126.04,125.9,125.94,107300.0,125.92,126.04,125.9,125.94,107300.0
2014-07-23 10:10:00,125.94,125.98,125.94,125.96,74200.0,125.94,125.98,125.94,125.96,74200.0
2014-07-23 10:15:00,125.97,125.97,125.83,125.84,33100.0,125.97,125.97,125.83,125.84,33100.0
2014-07-23 10:20:00,125.85,125.87,125.8,125.83,41200.0,125.85,125.87,125.8,125.83,41200.0
2014-07-23 10:25:00,125.83,125.89,125.83,125.86,18900.0,125.83,125.89,125.83,125.86,18900.0
2014-07-23 10:30:00,125.86,125.88,125.74,125.76,48800.0,125.86,125.88,125.74,125.76,48800.0
2014-07-23 10:35:00,125.77,125.77,125.68,125.71,33600.0,125.77,125.77,125.68,125.71,33600.0
2014-07-23 10:40:00,125.71,125.79,125.71,125.74,48700.0,125.71,125.79,125.71,125.74,48700.0
2014-07-23 10:45:00,125.74,125.76,125.69,125.71,10900.0,125.74,125.76,125.69,125.71,10900.0
2014-07-23 10:50:00,125.7,125.74,125.7,125.71,14400.0,125.7,125.74,125.7,125.71,14400.0
2014-07-23 10:55:00,125.73,125.77,125.73,125.74,28700.0,125.73,125.77,125.73,125.74,28700.0
2014-07-23 11:00:00,125.75,125.75,125.69,125.73,34800.0,125.75,125.75,125.69,125.73,34800.0
2014-07-23 11:05:00,125.72,125.72,125.64,125.64,18000.0,125.72,125.72,125.64,125.64,18000.0
2014-07-23 11:10:00,125.64,125.71,125.64,125.68,12400.0,125.64,125.71,125.64,125.68,12400.0
2014-07-23 11:15:00,125.68,125.7,125.64,125.7,7600.0,125.68,125.7,125.64,125.7,7600.0
2014-07-23 11:20:00,125.7,125.72,125.66,125.67,31700.0,125.7,125.72,125.66,125.67,31700.0
2014-07-23 11:25:00,125.68,125.7,125.66,125.7,7100.0,125.68,125.7,125.66,125.7,7100.0
2014-07-23 11:30:00,125.72,125.77,125.72,125.75,16100.0,125.72,125.77,125.72,125.75,16100.0
2014-07-23 11:35:00,125.75,125.77,125.69,125.74,47000.0,125.75,125.77,125.69,125.74,47000.0
2014-07-23 11:40:00,125.74,125.76,125.72,125.74,58400.0,125.74,125.76,125.72,125.74,58400.0
2014-07-23 11:45:00,125.73,125.75,125.71,125.71,17400.0,125.73,125.75,125.71,125.71,17400.0
2014-07-23 11:50:00,125.72,125.78,125.71,125.76,7500.0,125.72,125.78,125.71,125.76,7500.0
2014-07-23 11:55:00,125.75,125.8,125.73,125.78,6000.0,125.75,125.8,125.73,125.78,6000.0
2014-07-23 12:00:00,125.78,125.81,125.77,125.8,11600.0,125.78,125.81,125.77,125.8,11600.0
2014-07-23 12:05:00,125.79,125.79,125.73,125.74,33900.0,125.79,125.79,125.73,125.74,33900.0
2014-07-23 12:10:00,125.74,125.76,125.74,125.74,10500.0,125.74,125.76,125.74,125.74,10500.0
2014-07-23 12:15:00,125.75,125.77,125.47,125.56,123900.0,125.75,125.77,125.47,125.56,123900.0
2014-07-23 12:20:00,125.53,125.59,125.52,125.56,8800.0,125.53,125.59,125.52,125.56,8800.0
2014-07-23 12:25:00,125.55,125.62,125.52,125.54,47000.0,125.55,125.62,125.52,125.54,47000.0
2014-07-23 12:30:00,125.55,125.63,125.53,125.58,6700.0,125.55,125.63,125.53,125.58,6700.0
2014-07-23 12:35:00,125.57,125.59,125.55,125.57,7800.0,125.57,125.59,125.55,125.57,7800.0
2014-07-23 12:40:00,125.57,125.57,125.42,125.46,38200.0,125.57,125.57,125.42,125.46,38200.0
2014-07-23 12:45:00,125.46,125.5,125.4,125.47,21700.0,125.46,125.5,125.4,125.47,21700.0
2014-07-23 12:50:00,125.47,125.55,125.47,125.51,27000.0,125.47,125.55,125.47,125.51,27000.0
2014-07-23 12:55:00,125.52,125.52,125.49,125.5,5100.0,125.52,125.52,125.49,125.5,5100.0
2014-07-23 13:00:00,125.5,125.54,125.44,125.5,29600.0,125.5,125.54,125.44,125.5,29600.0
2014-07-23 13:05:00,125.52,125.52,125.46,125.51,18000.0,125.52,125.52,125.46,125.51,18000.0
2014-07-23 13:10:00,125.51,125.55,125.48,125.53,14200.0,125.51,125.55,125.48,125.53,14200.0
2014-07-23 13:15:00,125.53,125.53,125.48,125.48,3100.0,125.53,125.53,125.48,125.48,3100.0
2014-07-23 13:20:00,125.47,125.51,125.46,125.51,25500.0,125.47,125.51,125.46,125.51,25500.0
2014-07-23 13:25:00,125.51,125.54,125.48,125.53,43200.0,125.51,125.54,125.48,125.53,43200.0
2014-07-23 13:30:00,125.52,125.53,125.5,125.53,10300.0,125.52,125.53,125.5,125.53,10300.0
2014-07-23 13:35:00,125.53,125.58,125.51,125.56,31000.0,125.53,125.58,125.51,125.56,31000.0
2014-07-23 13:40:00,125.56,125.58,125.54,125.58,17700.0,125.56,125.58,125.54,125.58,17700.0
2014-07-23 13:45:00,125.58,125.59,125.54,125.54,40400.0,125.58,125.59,125.54,125.54,40400.0
2014-07-23 13:50:00,125.55,125.56,125.52,125.55,18900.0,125.55,125.56,125.52,125.55,18900.0
2014-07-23 13:55:00,125.55,125.61,125.55,125.61,8300.0,125.55,125.61,125.55,125.61,8300.0
2014-07-23 14:00:00,125.59,125.59,125.55,125.57,6700.0,125.59,125.59,125.55,125.57,6700.0
2014-07-23 14:05:00,125.57,125.6,125.55,125.6,7400.0,125.57,125.6,125.55,125.6,7400.0
2014-07-23 14:10:00,125.59,125.62,125.59,125.61,11300.0,125.59,125.62,125.59,125.61,11300.0
2014-07-23 14:15:00,125.61,125.62,125.6,125.6,6400.0,125.61,125.62,125.6,125.6,6400.0
2014-07-23 14:20:00,125.6,125.68,125.54,125.58,96600.0,125.6,125.68,125.54,125.58,96600.0
2014-07-23 14:25:00,125.57,125.61,125.56,125.6,9200.0,125.57,125.61,125.56,125.6,9200.0
2014-07-23 14:30:00,125.6,125.6,125.57,125.57,6800.0,125.6,125.6,125.57,125.57,6800.0
2014-07-23 14:35:00,125.58,125.61,125.57,125.57,41700.0,125.58,125.61,125.57,125.57,41700.0
2014-07-23 14:40:00,125.57,125.59,125.57,125.59,13900.0,125.57,125.59,125.57,125.59,13900.0
2014-07-23 14:45:00,125.58,125.6,125.58,125.58,7600.0,125.58,125.6,125.58,125.58,7600.0
2014-07-23 14:50:00,125.57,125.6,125.55,125.6,4700.0,125.57,125.6,125.55,125.6,4700.0
2014-07-23 14:55:00,125.6,125.6,125.58,125.59,19000.0,125.6,125.6,125.58,125.59,19000.0
2014-07-23 15:00:00,125.58,125.64,125.58,125.62,16600.0,125.58,125.64,125.58,125.62,16600.0
2014-07-23 15:05:00,125.61,125.62,125.6,125.6,5100.0,125.61,125.62,125.6,125.6,5100.0
2014-07-23 15:10:00,125.61,125.62,125.58,125.62,18200.0,125.61,125.62,125.58,125.62,18200.0
2014-07-23 15:15:00,125.62,125.62,125.61,125.61,3500.0,125.62,125.62,125.61,125.61,3500.0
2014-07-23 15:20:00,125.61,125.62,125.61,125.62,5900.0,125.61,125.62,125.61,125.62,5900.0
2014-07-23 15:25:00,125.62,125.62,125.59,125.59,17200.0,125.62,125.62,125.59,125.59,17200.0
2014-07-23 15:30:00,125.59,125.61,125.59,125.61,3700.0,125.59,125.61,125.59,125.61,3700.0
2014-07-23 15:35:00,125.6,125.65,125.6,125.65,15400.0,125.6,125.65,125.6,125.65,15400.0
2014-07-23 15:40:00,125.64,125.7,125.64,125.66,90800.0,125.64,125.7,125.64,125.66,90800.0
2014-07-23 15:45:00,125.67,125.68,125.63,125.63,41400.0,125.67,125.68,125.63,125.63,41400.0
2014-07-23 15:50:00,125.63,125.63,125.59,125.63,48000.0,125.63,125.63,125.59,125.63,48000.0
2014-07-23 15:55:00,125.62,125.64,125.59,125.63,146400.0,125.62,125.64,125.59,125.63,146400.0
2014-07-24 09:30:00,124.85,124.87,124.79,124.79,180200.0,124.85,124.87,124.79,124.79,180200.0
2014-07-24 09:35:00,124.79,124.79,124.11,124.32,451800.0,124.79,124.79,124.11,124.32,451800.0
2014-07-24 09:40:00,124.32,124.48,124.25,124.36,298500.0,124.32,124.48,124.25,124.36,298500.0
2014-07-24 09:45:00,124.37,124.44,124.25,124.32,120300.0,124.37,124.44,124.25,124.32,120300.0
2014-07-24 09:50:00,124.32,124.42,124.26,124.39,125700.0,124.32,124.42,124.26,124.39,125700.0
2014-07-24 09:55:00,124.38,124.39,124.31,124.35,54800.0,124.38,124.39,124.31,124.35,54800.0
2014-07-24 10:00:00,124.35,124.53,124.35,124.44,155200.0,124.35,124.53,124.35,124.44,155200.0
2014-07-24 10:05:00,124.44,124.47,124.41,124.43,67400.0,124.44,124.47,124.41,124.43,67400.0
2014-07-24 10:10:00,124.43,124.62,124.42,124.56,109600.0,124.43,124.62,124.42,124.56,109600.0
2014-07-24 10:15:00,124.55,124.55,124.46,124.47,56800.0,124.55,124.55,124.46,124.47,56800.0
2014-07-24 10:20:00,124.46,124.53,124.43,124.47,79700.0,124.46,124.53,124.43,124.47,79700.0
2014-07-24 10:25:00,124.47,124.47,123.9,124.1,483500.0,124.47,124.47,123.9,124.1,483500.0
2014-07-24 10:30:00,124.1,124.26,124.03,124.19,214300.0,124.1,124.26,124.03,124.19,214300.0
2014-07-24 10:35:00,124.18,124.19,124.09,124.15,87700.0,124.18,124.19,124.09,124.15,87700.0
2014-07-24 10:40:00,124.15,124.21,124.14,124.18,28200.0,124.15,124.21,124.14,124.18,28200.0
2014-07-24 10:45:00,124.18,124.34,124.17,124.3,71000.0,124.18,124.34,124.17,124.3,71000.0
2014-07-24 10:50:00,124.3,124.31,124.22,124.27,34000.0,124.3,124.31,124.22,124.27,34000.0
2014-07-24 10:55:00,124.25,124.33,124.25,124.29,18800.0,124.25,124.33,124.25,124.29,18800.0
2014-07-24 11:00:00,124.29,124.29,124.17,124.19,26400.0,124.29,124.29,124.17,124.19,26400.0
2014-07-24 11:05:00,124.18,124.19,124.12,124.14,157300.0,124.18,124.19,124.12,124.14,157300.0
2014-07-24 11:10:00,124.13,124.16,124.02,124.15,222400.0,124.13,124.16,124.02,124.15,222400.0
2014-07-24 11:15:00,124.15,124.16,124.02,124.1,351800.0,124.15,124.16,124.02,124.1,351800.0
2014-07-24 11:20:00,124.12,124.18,124.11,124.11,184100.0,124.12,124.18,124.11,124.11,184100.0
2014-07-24 11:25:00,124.11,124.2,123.9,124.2,586800.0,124.11,124.2,123.9,124.2,586800.0
2014-07-24 11:30:00,124.22,124.23,124.16,124.19,59100.0,124.22,124.23,124.16,124.19,59100.0
2014-07-24 11:35:00,124.2,124.21,124.16,124.2,133200.0,124.2,124.21,124.16,124.2,133200.0
2014-07-24 11:40:00,124.21,124.21,124.14,124.16,48200.0,124.21,124.21,124.14,124.16,48200.0
2014-07-24 11:45:00,124.15,124.17,124.07,124.14,58400.0,124.15,124.17,124.07,124.14,58400.0
2014-07-24 11:50:00,124.13,124.2,124.1,124.16,42500.0,124.13,124.2,124.1,124.16,42500.0
2014-07-24 11:55:00,124.16,124.18,124.11,124.14,37000.0,124.16,124.18,124.11,124.14,37000.0
2014-07-24 12:00:00,124.14,124.18,124.14,124.15,21200.0,124.14,124.18,124.14,124.15,21200.0
2014-07-24 12:05:00,124.15,124.18,124.1,124.15,49600.0,124.15,124.18,124.1,124.15,49600.0
2014-07-24 12:10:00,124.15,124.29,124.14,124.28,76100.0,124.15,124.29,124.14,124.28,76100.0
2014-07-24 12:15:00,124.28,124.28,124.21,124.26,30700.0,124.28,124.28,124.21,124.26,30700.0
2014-07-24 12:20:00,124.26,124.3,124.24,124.29,38600.0,124.26,124.3,124.24,124.29,38600.0
2014-07-24 12:25:00,124.29,124.31,124.26,124.26,19500.0,124.29,124.31,124.26,124.26,19500.0
2014-07-24 12:30:00,124.26,124.26,124.18,124.19,84000.0,124.26,124.26,124.18,124.19,84000.0
2014-07-24 12:35:00,124.2,124.21,124.17,124.19,19800.0,124.2,124.21,124.17,124.19,19800.0
2014-07-24 12:40:00,124.19,124.19,124.11,124.15,58000.0,124.19,124.19,124.11,124.15,58000.0
2014-07-24 12:45:00,124.15,124.23,124.14,124.22,31300.0,124.15,124.23,124.14,124.22,31300.0
2014-07-24 12:50:00,124.2,124.22,124.19,124.22,15500.0,124.2,124.22,124.19,124.22,15500.0
2014-07-24 12:55:00,124.22,124.22,124.2,124.21,15500.0,124.22,124.22,124.2,124.21,15500.0
2014-07-24 13:00:00,124.21,124.24,124.19,124.21,49400.0,124.21,124.24,124.19,124.21,49400.0
2014-07-24 13:05:00,124.21,124.26,124.21,124.22,53500.0,124.21,124.26,124.21,124.22,53500.0
2014-07-24 13:10:00,124.23,124.27,124.16,124.23,50200.0,124.23,124.27,124.16,124.23,50200.0
2014-07-24 13:15:00,124.23,124.25,124.19,124.19,17500.0,124.23,124.25,124.19,124.19,17500.0
2014-07-24 13:20:00,124.18,124.22,124.14,124.14,110800.0,124.18,124.22,124.14,124.14,110800.0
2014-07-24 13:25:00,124.17,124.25,124.05,124.14,119200.0,124.17,124.25,124.05,124.14,119200.0
2014-07-24 13:30:00,124.14,124.22,124.14,124.2,55400.0,124.14,124.22,124.14,124.2,55400.0
2014-07-24 13:35:00,124.2,124.2,124.14,124.16,40400.0,124.2,124.2,124.14,124.16,40400.0
2014-07-24 13:40:00,124.16,124.16,124.11,124.12,18600.0,124.16,124.16,124.11,124.12,18600.0
2014-07-24 13:45:00,124.11,124.15,124.1,124.15,47700.0,124.11,124.15,124.1,124.15,47700.0
2014-07-24 13:50:00,124.15,124.15,124.1,124.1,17700.0,124.15,124.15,124.1,124.1,17700.0
2014-07-24 13:55:00,124.11,124.14,124.11,124.11,21300.0,124.11,124.14,124.11,124.11,21300.0
2014-07-24 14:00:00,124.13,124.19,124.12,124.15,50700.0,124.13,124.19,124.12,124.15,50700.0
2014-07-24 14:05:00,124.15,124.21,124.15,124.17,33200.0,124.15,124.21,124.15,124.17,33200.0
2014-07-24 14:10:00,124.18,124.19,124.14,124.15,33100.0,124.18,124.19,124.14,124.15,33100.0
2014-07-24 14:15:00,124.15,124.2,124.15,124.19,26500.0,124.15,124.2,124.15,124.19,26500.0
2014-07-24 14:20:00,124.2,124.2,124.17,124.19,36800.0,124.2,124.2,124.17,124.19,36800.0
2014-07-24 14:25:00,124.2,124.24,124.2,124.22,74200.0,124.2,124.24,124.2,124.22,74200.0
2014-07-24 14:30:00,124.23,124.26,124.2,124.26,10000.0,124.23,124.26,124.2,124.26,10000.0
2014-07-24 14:35:00,124.25,124.28,124.21,124.26,30100.0,124.25,124.28,124.21,124.26,30100.0
2014-07-24 14:40:00,124.26,124.27,124.24,124.27,6100.0,124.26,124.27,124.24,124.27,6100.0
2014-07-24 14:45:00,124.25,124.26,124.22,124.24,22000.0,124.25,124.26,124.22,124.24,22000.0
2014-07-24 14:50:00,124.24,124.27,124.24,124.25,13200.0,124.24,124.27,124.24,124.25,13200.0
2014-07-24 14:55:00,124.25,124.35,124.25,124.33,26700.0,124.25,124.35,124.25,124.33,26700.0
2014-07-24 15:00:00,124.33,124.38,124.33,124.35,56800.0,124.33,124.38,124.33,124.35,56800.0
2014-07-24 15:05:00,124.35,124.35,124.29,124.29,21200.0,124.35,124.35,124.29,124.29,21200.0
2014-07-24 15:10:00,124.3,124.33,124.3,124.32,14500.0,124.3,124.33,124.3,124.32,14500.0
2014-07-24 15:15:00,124.33,124.34,124.32,124.33,25700.0,124.33,124.34,124.32,124.33,25700.0
2014-07-24 15:20:00,124.33,124.38,124.33,124.37,42600.0,124.33,124.38,124.33,124.37,42600.0
2014-07-24 15:25:00,124.37,124.38,124.35,124.36,19400.0,124.37,124.38,124.35,124.36,19400.0
2014-07-24 15:30:00,124.36,124.37,124.34,124.34,51000.0,124.36,124.37,124.34,124.34,51000.0
2014-07-24 15:35:00,124.35,124.39,124.35,124.38,46400.0,124.35,124.39,124.35,124.38,46400.0
2014-07-24 15:40:00,124.37,124.4,124.37,124.39,56200.0,124.37,124.4,124.37,124.39,56200.0
2014-07-24 15:45:00,124.39,124.39,124.32,124.35,115600.0,124.39,124.39,124.32,124.35,115600.0
2014-07-24 15:50:00,124.34,124.41,124.34,124.41,224200.0,124.34,124.41,124.34,124.41,224200.0
2014-07-24 15:55:00,124.41,124.45,124.35,124.37,524800.0,124.41,124.45,124.35,124.37,524800.0
2014-07-25 09:30:00,124.48,124.59,124.48,124.58,121900.0,124.48,124.59,124.48,124.58,121900.0
2014-07-25 09:35:00,124.58,124.67,124.58,124.66,42400.0,124.58,124.67,124.58,124.66,42400.0
2014-07-25 09:40:00,124.67,124.76,124.61,124.66,44700.0,124.67,124.76,124.61,124.66,44700.0
2014-07-25 09:45:00,124.68,124.72,124.62,124.63,26600.0,124.68,124.72,124.62,124.63,26600.0
2014-07-25 09:50:00,124.62,124.62,124.55,124.58,36900.0,124.62,124.62,124.55,124.58,36900.0
2014-07-25 09:55:00,124.57,124.64,124.57,124.62,117000.0,124.57,124.64,124.57,124.62,117000.0
2014-07-25 10:00:00,124.64,124.67,124.55,124.59,62800.0,124.64,124.67,124.55,124.59,62800.0
2014-07-25 10:05:00,124.58,124.61,124.56,124.57,55600.0,124.58,124.61,124.56,124.57,55600.0
2014-07-25 10:10:00,124.58,124.61,124.57,124.58,13000.0,124.58,124.61,124.57,124.58,13000.0
2014-07-25 10:15:00,124.59,124.62,124.52,124.53,87500.0,124.59,124.62,124.52,124.53,87500.0
2014-07-25 10:20:00,124.53,124.53,124.43,124.51,126400.0,124.53,124.53,124.43,124.51,126400.0
2014-07-25 10:25:00,124.5,124.55,124.49,124.54,61200.0,124.5,124.55,124.49,124.54,61200.0
2014-07-25 10:30:00,124.54,124.6,124.54,124.6,68000.0,124.54,124.6,124.54,124.6,68000.0
2014-07-25 10:35:00,124.6,124.61,124.54,124.54,28800.0,124.6,124.61,124.54,124.54,28800.0
2014-07-25 10:40:00,124.55,124.62,124.54,124.6,54900.0,124.55,124.62,124.54,124.6,54900.0
2014-07-25 10:45:00,124.61,124.61,124.56,124.57,26000.0,124.61,124.61,124.56,124.57,26000.0
2014-07-25 10:50:00,124.57,124.65,124.56,124.65,105300.0,124.57,124.65,124.56,124.65,105300.0
2014-07-25 10:55:00,124.65,124.66,124.62,124.62,32000.0,124.65,124.66,124.62,124.62,32000.0
2014-07-25 11:00:00,124.63,124.82,124.62,124.81,95300.0,124.63,124.82,124.62,124.81,95300.0
2014-07-25 11:05:00,124.82,124.91,124.75,124.8,205700.0,124.82,124.91,124.75,124.8,205700.0
2014-07-25 11:10:00,124.81,125.02,124.8,124.99,278200.0,124.81,125.02,124.8,124.99,278200.0
2014-07-25 11:15:00,125.0,125.0,124.91,124.92,57600.0,125.0,125.0,124.91,124.92,57600.0
2014-07-25 11:20:00,124.92,125.0,124.9,124.97,46400.0,124.92,125.0,124.9,124.97,46400.0
2014-07-25 11:25:00,124.98,125.03,124.91,124.97,46900.0,124.98,125.03,124.91,124.97,46900.0
2014-07-25 11:30:00,124.99,125.01,124.92,124.94,51800.0,124.99,125.01,124.92,124.94,51800.0
2014-07-25 11:35:00,124.94,124.95,124.87,124.88,76200.0,124.94,124.95,124.87,124.88,76200.0
2014-07-25 11:40:00,124.89,124.95,124.89,124.94,49200.0,124.89,124.95,124.89,124.94,49200.0
2014-07-25 11:45:00,124.95,124.97,124.91,124.91,35100.0,124.95,124.97,124.91,124.91,35100.0
2014-07-25 11:50:00,124.93,124.95,124.9,124.91,21200.0,124.93,124.95,124.9,124.91,21200.0
2014-07-25 11:55:00,124.91,124.95,124.91,124.94,27900.0,124.91,124.95,124.91,124.94,27900.0
2014-07-25 12:00:00,124.92,124.93,124.87,124.89,31800.0,124.92,124.93,124.87,124.89,31800.0
2014-07-25 12:05:00,124.88,124.88,124.8,124.8,47100.0,124.88,124.88,124.8,124.8,47100.0
2014-07-25 12:10:00,124.81,124.87,124.81,124.85,14900.0,124.81,124.87,124.81,124.85,14900.0
2014-07-25 12:15:00,124.85,124.91,124.84,124.91,14000.0,124.85,124.91,124.84,124.91,14000.0
2014-07-25 12:20:00,124.91,124.93,124.87,124.91,41000.0,124.91,124.93,124.87,124.91,41000.0
2014-07-25 12:25:00,124.92,124.92,124.86,124.89,29200.0,124.92,124.92,124.86,124.89,29200.0
2014-07-25 12:30:00,124.89,124.92,124.88,124.92,29100.0,124.89,124.92,124.88,124.92,29100.0
2014-07-25 12:35:00,124.91,124.92,124.86,124.87,13400.0,124.91,124.92,124.86,124.87,13400.0
2014-07-25 12:40:00,124.88,124.91,124.88,124.9,2000.0,124.88,124.91,124.88,124.9,2000.0
2014-07-25 12:45:00,124.91,124.95,124.91,124.93,30000.0,124.91,124.95,124.91,124.93,30000.0
2014-07-25 12:50:00,124.94,124.97,124.94,124.97,41000.0,124.94,124.97,124.94,124.97,41000.0
2014-07-25 12:55:00,124.97,125.06,124.95,125.06,42000.0,124.97,125.06,124.95,125.06,42000.0
2014-07-25 13:00:00,125.07,125.2,125.05,125.16,168700.0,125.07,125.2,125.05,125.16,168700.0
2014-07-25 13:05:00,125.16,125.34,125.16,125.31,123300.0,125.16,125.34,125.16,125.31,123300.0
2014-07-25 13:10:00,125.32,125.32,125.2,125.27,104000.0,125.32,125.32,125.2,125.27,104000.0
2014-07-25 13:15:00,125.28,125.34,125.27,125.33,18300.0,125.28,125.34,125.27,125.33,18300.0
2014-07-25 13:20:00,125.35,125.39,125.31,125.35,47500.0,125.35,125.39,125.31,125.35,47500.0
2014-07-25 13:25:00,125.33,125.44,125.33,125.38,43300.0,125.33,125.44,125.33,125.38,43300.0
2014-07-25 13:30:00,125.38,125.41,125.35,125.37,27800.0,125.38,125.41,125.35,125.37,27800.0
2014-07-25 13:35:00,125.37,125.4,125.35,125.38,12300.0,125.37,125.4,125.35,125.38,12300.0
2014-07-25 13:40:00,125.38,125.4,125.3,125.3,19500.0,125.38,125.4,125.3,125.3,19500.0
2014-07-25 13:45:00,125.31,125.32,125.29,125.31,30100.0,125.31,125.32,125.29,125.31,30100.0
2014-07-25 13:50:00,125.29,125.31,125.29,125.31,26900.0,125.29,125.31,125.29,125.31,26900.0
2014-07-25 13:55:00,125.3,125.35,125.3,125.32,57100.0,125.3,125.35,125.3,125.32,57100.0
2014-07-25 14:00:00,125.33,125.35,125.3,125.33,42200.0,125.33,125.35,125.3,125.33,42200.0
2014-07-25 14:05:00,125.34,125.35,125.31,125.34,9100.0,125.34,125.35,125.31,125.34,9100.0
2014-07-25 14:10:00,125.33,125.35,125.31,125.35,19300.0,125.33,125.35,125.31,125.35,19300.0
2014-07-25 14:15:00,125.35,125.35,125.29,125.3,28000.0,125.35,125.35,125.29,125.3,28000.0
2014-07-25 14:20:00,125.32,125.33,125.3,125.31,16900.0,125.32,125.33,125.3,125.31,16900.0
2014-07-25 14:25:00,125.31,125.33,125.3,125.32,20800.0,125.31,125.33,125.3,125.32,20800.0
2014-07-25 14:30:00,125.33,125.36,125.32,125.36,69300.0,125.33,125.36,125.32,125.36,69300.0
2014-07-25 14:35:00,125.36,125.42,125.36,125.41,32300.0,125.36,125.42,125.36,125.41,32300.0
2014-07-25 14:40:00,125.42,125.42,125.39,125.42,64100.0,125.42,125.42,125.39,125.42,64100.0
2014-07-25 14:45:00,125.42,125.43,125.4,125.4,25500.0,125.42,125.43,125.4,125.4,25500.0
2014-07-25 14:50:00,125.4,125.41,125.34,125.34,58500.0,125.4,125.41,125.34,125.34,58500.0
2014-07-25 14:55:00,125.34,125.37,125.32,125.34,23000.0,125.34,125.37,125.32,125.34,23000.0
2014-07-25 15:00:00,125.34,125.34,125.27,125.32,44700.0,125.34,125.34,125.27,125.32,44700.0
2014-07-25 15:05:00,125.32,125.34,125.31,125.33,21100.0,125.32,125.34,125.31,125.33,21100.0
2014-07-25 15:10:00,125.33,125.35,125.32,125.35,12700.0,125.33,125.35,125.32,125.35,12700.0
2014-07-25 15:15:00,125.34,125.41,125.34,125.37,25700.0,125.34,125.41,125.34,125.37,25700.0
2014-07-25 15:20:00,125.37,125.41,125.35,125.41,11200.0,125.37,125.41,125.35,125.41,11200.0
2014-07-25 15:25:00,125.41,125.42,125.39,125.4,45300.0,125.41,125.42,125.39,125.4,45300.0
2014-07-25 15:30:00,125.39,125.5,125.38,125.49,54300.0,125.39,125.5,125.38,125.49,54300.0
2014-07-25 15:35:00,125.49,125.51,125.46,125.51,47800.0,125.49,125.51,125.46,125.51,47800.0
2014-07-25 15:40:00,125.51,125.51,125.42,125.43,63800.0,125.51,125.51,125.42,125.43,63800.0
2014-07-25 15:45:00,125.42,125.93,125.41,125.8,548300.0,125.42,125.93,125.41,125.8,548300.0
2014-07-25 15:50:00,125.81,125.87,125.77,125.8,279700.0,125.81,125.87,125.77,125.8,279700.0
2014-07-25 15:55:00,125.79,125.8,125.75,125.8,219300.0,125.79,125.8,125.75,125.8,219300.0
2014-07-28 09:30:00,125.44,125.54,125.43,125.46,108800.0,125.44,125.54,125.43,125.46,108800.0
2014-07-28 09:35:00,125.47,125.55,125.47,125.55,61600.0,125.47,125.55,125.47,125.55,61600.0
2014-07-28 09:40:00,125.55,125.63,125.5,125.56,137500.0,125.55,125.63,125.5,125.56,137500.0
2014-07-28 09:45:00,125.56,125.66,125.55,125.56,64000.0,125.56,125.66,125.55,125.56,64000.0
2014-07-28 09:50:00,125.57,125.57,125.49,125.51,45300.0,125.57,125.57,125.49,125.51,45300.0
2014-07-28 09:55:00,125.53,125.55,125.45,125.48,34700.0,125.53,125.55,125.45,125.48,34700.0
2014-07-28 10:00:00,125.49,125.62,125.4,125.56,94900.0,125.49,125.62,125.4,125.56,94900.0
2014-07-28 10:05:00,125.56,125.61,125.53,125.55,62700.0,125.56,125.61,125.53,125.55,62700.0
2014-07-28 10:10:00,125.54,125.56,125.52,125.54,35900.0,125.54,125.56,125.52,125.54,35900.0
2014-07-28 10:15:00,125.55,125.61,125.52,125.61,55200.0,125.55,125.61,125.52,125.61,55200.0
2014-07-28 10:20:00,125.6,125.6,125.5,125.5,10800.0,125.6,125.6,125.5,125.5,10800.0
2014-07-28 10:25:00,125.5,125.5,125.43,125.49,45300.0,125.5,125.5,125.43,125.49,45300.0
2014-07-28 10:30:00,125.48,125.51,125.46,125.49,11200.0,125.48,125.51,125.46,125.49,11200.0
2014-07-28 10:35:00,125.49,125.49,125.44,125.48,35900.0,125.49,125.49,125.44,125.48,35900.0
2014-07-28 10:40:00,125.5,125.5,125.45,125.45,34800.0,125.5,125.5,125.45,125.45,34800.0
2014-07-28 10:45:00,125.45,125.5,125.45,125.5,18400.0,125.45,125.5,125.45,125.5,18400.0
2014-07-28 10:50:00,125.5,125.57,125.5,125.51,18200.0,125.5,125.57,125.5,125.51,18200.0
2014-07-28 10:55:00,125.51,125.55,125.51,125.54,9000.0,125.51,125.55,125.51,125.54,9000.0
2014-07-28 11:00:00,125.54,125.55,125.49,125.49,15600.0,125.54,125.55,125.49,125.49,15600.0
2014-07-28 11:05:00,125.51,125.52,125.47,125.5,31300.0,125.51,125.52,125.47,125.5,31300.0
2014-07-28 11:10:00,125.49,125.5,125.45,125.47,34700.0,125.49,125.5,125.45,125.47,34700.0
2014-07-28 11:15:00,125.47,125.49,125.45,125.46,22700.0,125.47,125.49,125.45,125.46,22700.0
2014-07-28 11:20:00,125.46,125.52,125.43,125.49,49900.0,125.46,125.52,125.43,125.49,49900.0
2014-07-28 11:25:00,125.49,125.54,125.49,125.52,14000.0,125.49,125.54,125.49,125.52,14000.0
2014-07-28 11:30:00,125.53,125.57,125.5,125.5,35700.0,125.53,125.57,125.5,125.5,35700.0
2014-07-28 11:35:00,125.5,125.53,125.46,125.5,6200.0,125.5,125.53,125.46,125.5,6200.0
2014-07-28 11:40:00,125.51,125.52,125.49,125.5,2600.0,125.51,125.52,125.49,125.5,2600.0
2014-07-28 11:45:00,125.5,125.52,125.47,125.51,21800.0,125.5,125.52,125.47,125.51,21800.0
2014-07-28 11:50:00,125.51,125.51,125.46,125.48,13200.0,125.51,125.51,125.46,125.48,13200.0
2014-07-28 11:55:00,125.48,125.48,125.45,125.46,8500.0,125.48,125.48,125.45,125.46,8500.0
2014-07-28 12:00:00,125.46,125.49,125.41,125.48,19500.0,125.46,125.49,125.41,125.48,19500.0
2014-07-28 12:05:00,125.47,125.5,125.46,125.46,12100.0,125.47,125.5,125.46,125.46,12100.0
2014-07-28 12:10:00,125.47,125.49,125.44,125.44,8500.0,125.47,125.49,125.44,125.44,8500.0
2014-07-28 12:15:00,125.43,125.46,125.41,125.45,39900.0,125.43,125.46,125.41,125.45,39900.0
2014-07-28 12:20:00,125.45,125.45,125.37,125.38,29200.0,125.45,125.45,125.37,125.38,29200.0
2014-07-28 12:25:00,125.38,125.52,125.38,125.49,52400.0,125.38,125.52,125.38,125.49,52400.0
2014-07-28 12:30:00,125.49,125.49,125.39,125.43,58800.0,125.49,125.49,125.39,125.43,58800.0
2014-07-28 12:35:00,125.44,125.46,125.38,125.4,18700.0,125.44,125.46,125.38,125.4,18700.0
2014-07-28 12:40:00,125.41,125.45,125.41,125.42,5100.0,125.41,125.45,125.41,125.42,5100.0
2014-07-28 12:45:00,125.42,125.42,125.39,125.4,5300.0,125.42,125.42,125.39,125.4,5300.0
2014-07-28 12:50:00,125.4,125.42,125.38,125.38,4800.0,125.4,125.42,125.38,125.38,4800.0
2014-07-28 12:55:00,125.37,125.4,125.31,125.32,50200.0,125.37,125.4,125.31,125.32,50200.0
2014-07-28 13:00:00,125.31,125.4,125.3,125.4,58100.0,125.31,125.4,125.3,125.4,58100.0
2014-07-28 13:05:00,125.4,125.49,125.38,125.44,44000.0,125.4,125.49,125.38,125.44,44000.0
2014-07-28 13:10:00,125.44,125.46,125.43,125.45,4600.0,125.44,125.46,125.43,125.45,4600.0
2014-07-28 13:15:00,125.45,125.47,125.43,125.47,39900.0,125.45,125.47,125.43,125.47,39900.0
2014-07-28 13:20:00,125.46,125.47,125.39,125.4,54300.0,125.46,125.47,125.39,125.4,54300.0
2014-07-28 13:25:00,125.39,125.43,125.39,125.41,4100.0,125.39,125.43,125.39,125.41,4100.0
2014-07-28 13:30:00,125.41,125.46,125.41,125.45,30200.0,125.41,125.46,125.41,125.45,30200.0
2014-07-28 13:35:00,125.45,125.46,125.43,125.43,11900.0,125.45,125.46,125.43,125.43,11900.0
2014-07-28 13:40:00,125.43,125.46,125.43,125.44,22400.0,125.43,125.46,125.43,125.44,22400.0
2014-07-28 13:45:00,125.45,125.45,125.41,125.43,7400.0,125.45,125.45,125.41,125.43,7400.0
2014-07-28 13:50:00,125.42,125.48,125.4,125.48,19700.0,125.42,125.48,125.4,125.48,19700.0
2014-07-28 13:55:00,125.47,125.48,125.45,125.45,11000.0,125.47,125.48,125.45,125.45,11000.0
2014-07-28 14:00:00,125.45,125.47,125.45,125.47,7300.0,125.45,125.47,125.45,125.47,7300.0
2014-07-28 14:05:00,125.47,125.48,125.44,125.44,40700.0,125.47,125.48,125.44,125.44,40700.0
2014-07-28 14:10:00,125.44,125.45,125.42,125.42,9000.0,125.44,125.45,125.42,125.42,9000.0
2014-07-28 14:15:00,125.43,125.47,125.43,125.45,16800.0,125.43,125.47,125.43,125.45,16800.0
2014-07-28 14:20:00,125.46,125.51,125.46,125.48,45400.0,125.46,125.51,125.46,125.48,45400.0
2014-07-28 14:25:00,125.48,125.5,125.46,125.48,19400.0,125.48,125.5,125.46,125.48,19400.0
2014-07-28 14:30:00,125.48,125.49,125.46,125.49,11400.0,125.48,125.49,125.46,125.49,11400.0
2014-07-28 14:35:00,125.48,125.5,125.47,125.48,19000.0,125.48,125.5,125.47,125.48,19000.0
2014-07-28 14:40:00,125.49,125.53,125.48,125.53,35000.0,125.49,125.53,125.48,125.53,35000.0
2014-07-28 14:45:00,125.53,125.54,125.53,125.53,13200.0,125.53,125.54,125.53,125.53,13200.0
2014-07-28 14:50:00,125.54,125.57,125.53,125.55,53700.0,125.54,125.57,125.53,125.55,53700.0
2014-07-28 14:55:00,125.55,125.56,125.49,125.51,22300.0,125.55,125.56,125.49,125.51,22300.0
2014-07-28 15:00:00,125.5,125.59,125.48,125.58,40200.0,125.5,125.59,125.48,125.58,40200.0
2014-07-28 15:05:00,125.58,125.64,125.56,125.61,71400.0,125.58,125.64,125.56,125.61,71400.0
2014-07-28 15:10:00,125.61,125.66,125.61,125.64,26700.0,125.61,125.66,125.61,125.64,26700.0
2014-07-28 15:15:00,125.64,125.67,125.62,125.62,18600.0,125.64,125.67,125.62,125.62,18600.0
2014-07-28 15:20:00,125.6,125.6,125.56,125.57,12000.0,125.6,125.6,125.56,125.57,12000.0
2014-07-28 15:25:00,125.57,125.57,125.54,125.54,11600.0,125.57,125.57,125.54,125.54,11600.0
2014-07-28 15:30:00,125.55,125.56,125.52,125.54,26700.0,125.55,125.56,125.52,125.54,26700.0
2014-07-28 15:35:00,125.54,125.59,125.54,125.59,27300.0,125.54,125.59,125.54,125.59,27300.0
2014-07-28 15:40:00,125.59,125.61,125.57,125.58,32800.0,125.59,125.61,125.57,125.58,32800.0
2014-07-28 15:45:00,125.59,125.61,125.56,125.58,32000.0,125.59,125.61,125.56,125.58,32000.0
2014-07-28 15:50:00,125.57,125.63,125.57,125.57,86800.0,125.57,125.63,125.57,125.57,86800.0
2014-07-28 15:55:00,125.57,125.61,125.57,125.6,130600.0,125.57,125.61,125.57,125.6,130600.0
2014-07-29 09:30:00,125.79,125.85,125.75,125.85,54400.0,125.79,125.85,125.75,125.85,54400.0
2014-07-29 09:35:00,125.85,125.88,125.83,125.84,35000.0,125.85,125.88,125.83,125.84,35000.0
2014-07-29 09:40:00,125.83,125.83,125.15,125.45,366700.0,125.83,125.83,125.15,125.45,366700.0
2014-07-29 09:45:00,125.44,125.44,125.32,125.37,65000.0,125.44,125.44,125.32,125.37,65000.0
2014-07-29 09:50:00,125.37,125.37,125.22,125.28,116100.0,125.37,125.37,125.22,125.28,116100.0
2014-07-29 09:55:00,125.28,125.37,125.28,125.29,39300.0,125.28,125.37,125.28,125.29,39300.0
2014-07-29 10:00:00,125.29,125.31,124.93,125.03,269400.0,125.29,125.31,124.93,125.03,269400.0
2014-07-29 10:05:00,125.03,125.12,124.94,124.99,109600.0,125.03,125.12,124.94,124.99,109600.0
2014-07-29 10:10:00,124.99,125.13,124.98,125.09,142300.0,124.99,125.13,124.98,125.09,142300.0
2014-07-29 10:15:00,125.09,125.1,125.01,125.07,37400.0,125.09,125.1,125.01,125.07,37400.0
2014-07-29 10:20:00,125.07,125.07,125.03,125.04,18400.0,125.07,125.07,125.03,125.04,18400.0
2014-07-29 10:25:00,125.04,125.04,124.78,124.97,180700.0,125.04,125.04,124.78,124.97,180700.0
2014-07-29 10:30:00,124.96,125.02,124.92,125.0,71000.0,124.96,125.02,124.92,125.0,71000.0
2014-07-29 10:35:00,125.02,125.11,125.02,125.05,45300.0,125.02,125.11,125.02,125.05,45300.0
2014-07-29 10:40:00,125.05,125.11,125.02,125.02,74600.0,125.05,125.11,125.02,125.02,74600.0
2014-07-29 10:45:00,125.01,125.01,124.94,124.98,20200.0,125.01,125.01,124.94,124.98,20200.0
2014-07-29 10:50:00,124.97,124.98,124.94,124.96,67100.0,124.97,124.98,124.94,124.96,67100.0
2014-07-29 10:55:00,124.96,124.98,124.94,124.95,55900.0,124.96,124.98,124.94,124.95,55900.0
2014-07-29 11:00:00,124.95,124.95,124.87,124.91,38700.0,124.95,124.95,124.87,124.91,38700.0
2014-07-29 11:05:00,124.91,125.08,124.91,125.08,84300.0,124.91,125.08,124.91,125.08,84300.0
2014-07-29 11:10:00,125.09,125.11,125.0,125.02,108200.0,125.09,125.11,125.0,125.02,108200.0
2014-07-29 11:15:00,125.01,125.09,125.0,125.07,49400.0,125.01,125.09,125.0,125.07,49400.0
2014-07-29 11:20:00,125.07,125.1,125.02,125.04,25200.0,125.07,125.1,125.02,125.04,25200.0
2014-07-29 11:25:00,125.04,125.08,125.01,125.06,17800.0,125.04,125.08,125.01,125.06,17800.0
2014-07-29 11:30:00,125.02,125.07,125.01,125.07,20900.0,125.02,125.07,125.01,125.07,20900.0
2014-07-29 11:35:00,125.08,125.08,125.04,125.06,26200.0,125.08,125.08,125.04,125.06,26200.0
2014-07-29 11:40:00,125.07,125.07,124.96,124.98,22800.0,125.07,125.07,124.96,124.98,22800.0
2014-07-29 11:45:00,124.97,125.02,124.96,125.01,18900.0,124.97,125.02,124.96,125.01,18900.0
2014-07-29 11:50:00,125.01,125.04,124.97,125.03,29400.0,125.01,125.04,124.97,125.03,29400.0
2014-07-29 11:55:00,125.04,125.09,124.98,124.99,28700.0,125.04,125.09,124.98,124.99,28700.0
2014-07-29 12:00:00,124.98,125.0,124.96,124.96,29800.0,124.98,125.0,124.96,124.96,29800.0
2014-07-29 12:05:00,124.95,124.95,124.79,124.83,133500.0,124.95,124.95,124.79,124.83,133500.0
2014-07-29 12:10:00,124.82,124.84,124.72,124.75,94500.0,124.82,124.84,124.72,124.75,94500.0
2014-07-29 12:15:00,124.76,124.85,124.75,124.8,30300.0,124.76,124.85,124.75,124.8,30300.0
2014-07-29 12:20:00,124.81,124.89,124.81,124.89,75800.0,124.81,124.89,124.81,124.89,75800.0
2014-07-29 12:25:00,124.89,124.9,124.82,124.83,34400.0,124.89,124.9,124.82,124.83,34400.0
2014-07-29 12:30:00,124.84,124.85,124.83,124.85,15000.0,124.84,124.85,124.83,124.85,15000.0
2014-07-29 12:35:00,124.85,124.88,124.85,124.88,33400.0,124.85,124.88,124.85,124.88,33400.0
2014-07-29 12:40:00,124.88,124.89,124.83,124.84,34000.0,124.88,124.89,124.83,124.84,34000.0
2014-07-29 12:45:00,124.83,124.84,124.78,124.82,104200.0,124.83,124.84,124.78,124.82,104200.0
2014-07-29 12:50:00,124.82,124.84,124.82,124.84,12100.0,124.82,124.84,124.82,124.84,12100.0
2014-07-29 12:55:00,124.83,124.88,124.83,124.86,12000.0,124.83,124.88,124.83,124.86,12000.0
2014-07-29 13:00:00,124.85,124.98,124.85,124.97,27400.0,124.85,124.98,124.85,124.97,27400.0
2014-07-29 13:05:00,124.97,125.03,124.93,125.0,69100.0,124.97,125.03,124.93,125.0,69100.0
2014-07-29 13:10:00,125.02,125.04,125.01,125.01,63300.0,125.02,125.04,125.01,125.01,63300.0
2014-07-29 13:15:00,125.01,125.02,124.96,124.99,19900.0,125.01,125.02,124.96,124.99,19900.0
2014-07-29 13:20:00,125.01,125.04,125.01,125.02,8400.0,125.01,125.04,125.01,125.02,8400.0
2014-07-29 13:25:00,125.04,125.04,124.96,124.99,60500.0,125.04,125.04,124.96,124.99,60500.0
2014-07-29 13:30:00,124.98,125.05,124.96,125.01,212200.0,124.98,125.05,124.96,125.01,212200.0
2014-07-29 13:35:00,125.0,125.02,124.98,125.01,61800.0,125.0,125.02,124.98,125.01,61800.0
2014-07-29 13:40:00,125.01,125.02,124.98,124.98,14000.0,125.01,125.02,124.98,124.98,14000.0
2014-07-29 13:45:00,124.97,124.99,124.95,124.98,26800.0,124.97,124.99,124.95,124.98,26800.0
2014-07-29 13:50:00,124.98,125.02,124.98,125.01,19300.0,124.98,125.02,124.98,125.01,19300.0
2014-07-29 13:55:00,125.01,125.06,125.0,125.01,47300.0,125.01,125.06,125.0,125.01,47300.0
2014-07-29 14:00:00,125.01,125.04,125.01,125.04,16600.0,125.01,125.04,125.01,125.04,16600.0
2014-07-29 14:05:00,125.03,125.04,125.02,125.04,2900.0,125.03,125.04,125.02,125.04,2900.0
2014-07-29 14:10:00,125.03,125.04,125.01,125.03,18500.0,125.03,125.04,125.01,125.03,18500.0
2014-07-29 14:15:00,125.03,125.04,125.03,125.04,8100.0,125.03,125.04,125.03,125.04,8100.0
2014-07-29 14:20:00,125.04,125.14,125.03,125.14,60600.0,125.04,125.14,125.03,125.14,60600.0
2014-07-29 14:25:00,125.14,125.2,125.12,125.14,87500.0,125.14,125.2,125.12,125.14,87500.0
2014-07-29 14:30:00,125.14,125.21,125.13,125.2,57700.0,125.14,125.21,125.13,125.2,57700.0
2014-07-29 14:35:00,125.19,125.2,125.17,125.17,11300.0,125.19,125.2,125.17,125.17,11300.0
2014-07-29 14:40:00,125.17,125.18,125.15,125.17,8600.0,125.17,125.18,125.15,125.17,8600.0
2014-07-29 14:45:00,125.17,125.18,125.1,125.11,53800.0,125.17,125.18,125.1,125.11,53800.0
2014-07-29 14:50:00,125.1,125.11,125.09,125.11,33200.0,125.1,125.11,125.09,125.11,33200.0
2014-07-29 14:55:00,125.1,125.14,125.09,125.12,69000.0,125.1,125.14,125.09,125.12,69000.0
2014-07-29 15:00:00,125.12,125.13,125.08,125.1,34400.0,125.12,125.13,125.08,125.1,34400.0
2014-07-29 15:05:00,125.1,125.12,125.1,125.12,15900.0,125.1,125.12,125.1,125.12,15900.0
2014-07-29 15:10:00,125.12,125.19,125.12,125.17,35700.0,125.12,125.19,125.12,125.17,35700.0
2014-07-29 15:15:00,125.17,125.18,125.13,125.15,40900.0,125.17,125.18,125.13,125.15,40900.0
2014-07-29 15:20:00,125.15,125.16,125.1,125.11,46600.0,125.15,125.16,125.1,125.11,46600.0
2014-07-29 15:25:00,125.1,125.14,125.1,125.13,43900.0,125.1,125.14,125.1,125.13,43900.0
2014-07-29 15:30:00,125.12,125.14,125.12,125.13,21300.0,125.12,125.14,125.12,125.13,21300.0
2014-07-29 15:35:00,125.13,125.15,125.13,125.15,21900.0,125.13,125.15,125.13,125.15,21900.0
2014-07-29 15:40:00,125.14,125.22,125.14,125.2,71300.0,125.14,125.22,125.14,125.2,71300.0
2014-07-29 15:45:00,125.19,125.2,125.15,125.16,57700.0,125.19,125.2,125.15,125.16,57700.0
2014-07-29 15:50:00,125.16,125.21,125.15,125.18,116200.0,125.16,125.21,125.15,125.18,116200.0
2014-07-29 15:55:00,125.17,125.24,125.17,125.2,178200.0,125.17,125.24,125.17,125.2,178200.0
2014-07-30 09:30:00,124.89,124.93,124.63,124.69,189000.0,124.89,124.93,124.63,124.69,189000.0
2014-07-30 09:35:00,124.69,124.69,124.61,124.67,249800.0,124.69,124.69,124.61,124.67,249800.0
2014-07-30 09:40:00,124.64,124.67,124.58,124.65,101300.0,124.64,124.67,124.58,124.65,101300.0
2014-07-30 09:45:00,124.64,124.69,124.63,124.68,93600.0,124.64,124.69,124.63,124.68,93600.0
2014-07-30 09:50:00,124.67,124.7,124.59,124.64,72000.0,124.67,124.7,124.59,124.64,72000.0
2014-07-30 09:55:00,124.63,124.67,124.6,124.65,34400.0,124.63,124.67,124.6,124.65,34400.0
2014-07-30 10:00:00,124.64,124.65,124.53,124.55,111600.0,124.64,124.65,124.53,124.55,111600.0
2014-07-30 10:05:00,124.55,124.59,124.51,124.55,35700.0,124.55,124.59,124.51,124.55,35700.0
2014-07-30 10:10:00,124.56,124.61,124.51,124.56,93200.0,124.56,124.61,124.51,124.56,93200.0
2014-07-30 10:15:00,124.55,124.65,124.53,124.6,68500.0,124.55,124.65,124.53,124.6,68500.0
2014-07-30 10:20:00,124.59,124.62,124.56,124.6,30400.0,124.59,124.62,124.56,124.6,30400.0
2014-07-30 10:25:00,124.61,124.61,124.59,124.61,17400.0,124.61,124.61,124.59,124.61,17400.0
2014-07-30 10:30:00,124.6,124.6,124.41,124.51,135000.0,124.6,124.6,124.41,124.51,135000.0
2014-07-30 10:35:00,124.5,124.54,124.48,124.48,48200.0,124.5,124.54,124.48,124.48,48200.0
2014-07-30 10:40:00,124.49,124.54,124.41,124.52,89700.0,124.49,124.54,124.41,124.52,89700.0
2014-07-30 10:45:00,124.54,124.59,124.48,124.52,87100.0,124.54,124.59,124.48,124.52,87100.0
2014-07-30 10:50:00,124.52,124.66,124.52,124.54,95400.0,124.52,124.66,124.52,124.54,95400.0
2014-07-30 10:55:00,124.53,124.59,124.53,124.57,41500.0,124.53,124.59,124.53,124.57,41500.0
2014-07-30 11:00:00,124.6,124.62,124.56,124.56,16200.0,124.6,124.62,124.56,124.56,16200.0
2014-07-30 11:05:00,124.57,124.58,124.45,124.48,40500.0,124.57,124.58,124.45,124.48,40500.0
2014-07-30 11:10:00,124.48,124.62,124.47,124.57,26500.0,124.48,124.62,124.47,124.57,26500.0
2014-07-30 11:15:00,124.56,124.58,124.5,124.51,8200.0,124.56,124.58,124.5,124.51,8200.0
2014-07-30 11:20:00,124.51,124.56,124.5,124.56,32800.0,124.51,124.56,124.5,124.56,32800.0
2014-07-30 11:25:00,124.57,124.58,124.53,124.55,29000.0,124.57,124.58,124.53,124.55,29000.0
2014-07-30 11:30:00,124.55,124.56,124.52,124.52,22700.0,124.55,124.56,124.52,124.52,22700.0
2014-07-30 11:35:00,124.53,124.54,124.5,124.51,26500.0,124.53,124.54,124.5,124.51,26500.0
2014-07-30 11:40:00,124.51,124.52,124.44,124.47,66500.0,124.51,124.52,124.44,124.47,66500.0
2014-07-30 11:45:00,124.47,124.58,124.46,124.53,51000.0,124.47,124.58,124.46,124.53,51000.0
2014-07-30 11:50:00,124.52,124.52,124.5,124.52,7500.0,124.52,124.52,124.5,124.52,7500.0
2014-07-30 11:55:00,124.52,124.55,124.49,124.52,16000.0,124.52,124.55,124.49,124.52,16000.0
2014-07-30 12:00:00,124.52,124.53,124.49,124.49,15800.0,124.52,124.53,124.49,124.49,15800.0
2014-07-30 12:05:00,124.5,124.53,124.49,124.53,4500.0,124.5,124.53,124.49,124.53,4500.0
2014-07-30 12:10:00,124.53,124.59,124.53,124.56,21900.0,124.53,124.59,124.53,124.56,21900.0
2014-07-30 12:15:00,124.55,124.57,124.53,124.57,43700.0,124.55,124.57,124.53,124.57,43700.0
2014-07-30 12:20:00,124.57,124.7,124.56,124.63,93600.0,124.57,124.7,124.56,124.63,93600.0
2014-07-30 12:25:00,124.63,124.7,124.61,124.63,92800.0,124.63,124.7,124.61,124.63,92800.0
2014-07-30 12:30:00,124.64,124.64,124.58,124.64,96600.0,124.64,124.64,124.58,124.64,96600.0
2014-07-30 12:35:00,124.63,124.64,124.61,124.63,44900.0,124.63,124.64,124.61,124.63,44900.0
2014-07-30 12:40:00,124.63,124.64,124.59,124.61,34300.0,124.63,124.64,124.59,124.61,34300.0
2014-07-30 12:45:00,124.61,124.63,124.59,124.62,15100.0,124.61,124.63,124.59,124.62,15100.0
2014-07-30 12:50:00,124.62,124.62,124.59,124.6,13900.0,124.62,124.62,124.59,124.6,13900.0
2014-07-30 12:55:00,124.6,124.64,124.59,124.6,24000.0,124.6,124.64,124.59,124.6,24000.0
2014-07-30 13:00:00,124.6,124.64,124.59,124.61,9700.0,124.6,124.64,124.59,124.61,9700.0
2014-07-30 13:05:00,124.61,124.62,124.58,124.59,23200.0,124.61,124.62,124.58,124.59,23200.0
2014-07-30 13:10:00,124.59,124.62,124.58,124.58,46600.0,124.59,124.62,124.58,124.58,46600.0
2014-07-30 13:15:00,124.58,124.62,124.56,124.61,38200.0,124.58,124.62,124.56,124.61,38200.0
2014-07-30 13:20:00,124.61,124.71,124.59,124.66,80000.0,124.61,124.71,124.59,124.66,80000.0
2014-07-30 13:25:00,124.66,124.75,124.65,124.65,33800.0,124.66,124.75,124.65,124.65,33800.0
2014-07-30 13:30:00,124.66,124.72,124.66,124.72,11200.0,124.66,124.72,124.66,124.72,11200.0
2014-07-30 13:35:00,124.72,124.72,124.69,124.71,19900.0,124.72,124.72,124.69,124.71,19900.0
2014-07-30 13:40:00,124.71,124.71,124.67,124.69,18100.0,124.71,124.71,124.67,124.69,18100.0
2014-07-30 13:45:00,124.68,124.68,124.65,124.68,13700.0,124.68,124.68,124.65,124.68,13700.0
2014-07-30 13:50:00,124.67,124.68,124.53,124.58,92500.0,124.67,124.68,124.53,124.58,92500.0
2014-07-30 13:55:00,124.6,124.6,124.48,124.54,40600.0,124.6,124.6,124.48,124.54,40600.0
2014-07-30 14:00:00,124.64,124.9,124.49,124.72,150800.0,124.64,124.9,124.49,124.72,150800.0
2014-07-30 14:05:00,124.71,124.78,124.54,124.71,90600.0,124.71,124.78,124.54,124.71,90600.0
2014-07-30 14:10:00,124.7,124.86,124.67,124.79,117700.0,124.7,124.86,124.67,124.79,117700.0
2014-07-30 14:15:00,124.79,124.81,124.72,124.74,84200.0,124.79,124.81,124.72,124.74,84200.0
2014-07-30 14:20:00,124.79,124.8,124.71,124.8,58600.0,124.79,124.8,124.71,124.8,58600.0
2014-07-30 14:25:00,124.8,124.83,124.76,124.8,83000.0,124.8,124.83,124.76,124.8,83000.0
2014-07-30 14:30:00,124.8,124.92,124.79,124.82,113700.0,124.8,124.92,124.79,124.82,113700.0
2014-07-30 14:35:00,124.83,124.84,124.73,124.75,37800.0,124.83,124.84,124.73,124.75,37800.0
2014-07-30 14:40:00,124.74,124.8,124.65,124.65,32900.0,124.74,124.8,124.65,124.65,32900.0
2014-07-30 14:45:00,124.69,124.75,124.67,124.69,44700.0,124.69,124.75,124.67,124.69,44700.0
2014-07-30 14:50:00,124.7,124.72,124.63,124.66,29900.0,124.7,124.72,124.63,124.66,29900.0
2014-07-30 14:55:00,124.67,124.7,124.66,124.7,18400.0,124.67,124.7,124.66,124.7,18400.0
2014-07-30 15:00:00,124.69,124.73,124.69,124.72,12900.0,124.69,124.73,124.69,124.72,12900.0
2014-07-30 15:05:00,124.72,124.72,124.69,124.71,36000.0,124.72,124.72,124.69,124.71,36000.0
2014-07-30 15:10:00,124.72,124.78,124.72,124.77,34700.0,124.72,124.78,124.72,124.77,34700.0
2014-07-30 15:15:00,124.77,124.78,124.74,124.76,23200.0,124.77,124.78,124.74,124.76,23200.0
2014-07-30 15:20:00,124.77,124.78,124.75,124.76,39700.0,124.77,124.78,124.75,124.76,39700.0
2014-07-30 15:25:00,124.77,124.79,124.77,124.78,33800.0,124.77,124.79,124.77,124.78,33800.0
2014-07-30 15:30:00,124.79,124.87,124.79,124.87,109700.0,124.79,124.87,124.79,124.87,109700.0
2014-07-30 15:35:00,124.87,124.88,124.83,124.84,81600.0,124.87,124.88,124.83,124.84,81600.0
2014-07-30 15:40:00,124.84,124.88,124.78,124.79,136400.0,124.84,124.88,124.78,124.79,136400.0
2014-07-30 15:45:00,124.78,124.82,124.77,124.8,111800.0,124.78,124.82,124.77,124.8,111800.0
2014-07-30 15:50:00,124.8,124.82,124.78,124.8,125700.0,124.8,124.82,124.78,124.8,125700.0
2014-07-30 15:55:00,124.8,124.85,124.77,124.85,358800.0,124.8,124.85,124.77,124.85,358800.0
2014-07-31 09:30:00,123.85,123.88,123.72,123.83,134600.0,123.85,123.88,123.72,123.83,134600.0
2014-07-31 09:35:00,123.82,123.89,123.79,123.84,110200.0,123.82,123.89,123.79,123.84,110200.0
2014-07-31 09:40:00,123.84,124.03,123.79,123.96,176600.0,123.84,124.03,123.79,123.96,176600.0
2014-07-31 09:45:00,123.95,124.0,123.85,123.86,125000.0,123.95,124.0,123.85,123.86,125000.0
2014-07-31 09:50:00,123.86,123.89,123.76,123.85,103600.0,123.86,123.89,123.76,123.85,103600.0
2014-07-31 09:55:00,123.86,123.86,123.79,123.82,64500.0,123.86,123.86,123.79,123.82,64500.0
2014-07-31 10:00:00,123.81,123.83,123.6,123.7,193100.0,123.81,123.83,123.6,123.7,193100.0
2014-07-31 10:05:00,123.7,123.88,123.69,123.86,88500.0,123.7,123.88,123.69,123.86,88500.0
2014-07-31 10:10:00,123.85,123.91,123.8,123.89,52500.0,123.85,123.91,123.8,123.89,52500.0
2014-07-31 10:15:00,123.88,123.89,123.79,123.8,35300.0,123.88,123.89,123.79,123.8,35300.0
2014-07-31 10:20:00,123.8,123.94,123.79,123.83,75200.0,123.8,123.94,123.79,123.83,75200.0
2014-07-31 10:25:00,123.83,123.87,123.81,123.83,54300.0,123.83,123.87,123.81,123.83,54300.0
2014-07-31 10:30:00,123.84,123.88,123.79,123.86,124600.0,123.84,123.88,123.79,123.86,124600.0
2014-07-31 10:35:00,123.85,123.88,123.82,123.82,64700.0,123.85,123.88,123.82,123.82,64700.0
2014-07-31 10:40:00,123.81,123.89,123.81,123.89,87500.0,123.81,123.89,123.81,123.89,87500.0
2014-07-31 10:45:00,123.89,123.9,123.85,123.87,80200.0,123.89,123.9,123.85,123.87,80200.0
2014-07-31 10:50:00,123.87,123.88,123.82,123.83,35000.0,123.87,123.88,123.82,123.83,35000.0
2014-07-31 10:55:00,123.82,123.91,123.82,123.89,46100.0,123.82,123.91,123.82,123.89,46100.0
2014-07-31 11:00:00,123.88,123.88,123.77,123.8,67000.0,123.88,123.88,123.77,123.8,67000.0
2014-07-31 11:05:00,123.8,123.81,123.75,123.8,59200.0,123.8,123.81,123.75,123.8,59200.0
2014-07-31 11:10:00,123.8,123.81,123.75,123.79,32300.0,123.8,123.81,123.75,123.79,32300.0
2014-07-31 11:15:00,123.79,123.79,123.7,123.72,65600.0,123.79,123.79,123.7,123.72,65600.0
2014-07-31 11:20:00,123.72,123.86,123.71,123.82,91600.0,123.72,123.86,123.71,123.82,91600.0
2014-07-31 11:25:00,123.82,123.85,123.78,123.83,56500.0,123.82,123.85,123.78,123.83,56500.0
2014-07-31 11:30:00,123.81,123.89,123.79,123.86,50400.0,123.81,123.89,123.79,123.86,50400.0
2014-07-31 11:35:00,123.87,123.88,123.81,123.83,31500.0,123.87,123.88,123.81,123.83,31500.0
2014-07-31 11:40:00,123.83,123.93,123.82,123.87,92200.0,123.83,123.93,123.82,123.87,92200.0
2014-07-31 11:45:00,123.86,123.88,123.84,123.84,186000.0,123.86,123.88,123.84,123.84,186000.0
2014-07-31 11:50:00,123.84,123.87,123.83,123.85,49400.0,123.84,123.87,123.83,123.85,49400.0
2014-07-31 11:55:00,123.86,123.88,123.83,123.84,37700.0,123.86,123.88,123.83,123.84,37700.0
2014-07-31 12:00:00,123.84,123.91,123.84,123.91,28900.0,123.84,123.91,123.84,123.91,28900.0
2014-07-31 12:05:00,123.9,124.03,123.9,124.01,215100.0,123.9,124.03,123.9,124.01,215100.0
2014-07-31 12:10:00,124.04,124.07,123.94,123.95,95700.0,124.04,124.07,123.94,123.95,95700.0
2014-07-31 12:15:00,123.95,123.99,123.95,123.95,38400.0,123.95,123.99,123.95,123.95,38400.0
2014-07-31 12:20:00,123.96,123.96,123.88,123.91,97600.0,123.96,123.96,123.88,123.91,97600.0
2014-07-31 12:25:00,123.91,123.91,123.79,123.83,93000.0,123.91,123.91,123.79,123.83,93000.0
2014-07-31 12:30:00,123.83,123.85,123.72,123.75,79300.0,123.83,123.85,123.72,123.75,79300.0
2014-07-31 12:35:00,123.76,123.81,123.72,123.8,56800.0,123.76,123.81,123.72,123.8,56800.0
2014-07-31 12:40:00,123.79,123.79,123.76,123.77,32000.0,123.79,123.79,123.76,123.77,32000.0
2014-07-31 12:45:00,123.77,123.8,123.75,123.75,22500.0,123.77,123.8,123.75,123.75,22500.0
2014-07-31 12:50:00,123.74,123.77,123.41,123.48,445600.0,123.74,123.77,123.41,123.48,445600.0
2014-07-31 12:55:00,123.48,123.53,123.36,123.4,211700.0,123.48,123.53,123.36,123.4,211700.0
2014-07-31 13:00:00,123.4,123.49,123.38,123.44,53000.0,123.4,123.49,123.38,123.44,53000.0
2014-07-31 13:05:00,123.43,123.52,123.42,123.49,74200.0,123.43,123.52,123.42,123.49,74200.0
2014-07-31 13:10:00,123.48,123.51,123.48,123.5,28500.0,123.48,123.51,123.48,123.5,28500.0
2014-07-31 13:15:00,123.5,123.59,123.5,123.56,93900.0,123.5,123.59,123.5,123.56,93900.0
2014-07-31 13:20:00,123.55,123.56,123.4,123.42,177200.0,123.55,123.56,123.4,123.42,177200.0
2014-07-31 13:25:00,123.42,123.52,123.27,123.37,147200.0,123.42,123.52,123.27,123.37,147200.0
2014-07-31 13:30:00,123.39,123.4,123.28,123.4,124400.0,123.39,123.4,123.28,123.4,124400.0
2014-07-31 13:35:00,123.39,123.48,123.37,123.45,55100.0,123.39,123.48,123.37,123.45,55100.0
2014-07-31 13:40:00,123.46,123.49,123.45,123.46,60500.0,123.46,123.49,123.45,123.46,60500.0
2014-07-31 13:45:00,123.47,123.47,123.41,123.43,29600.0,123.47,123.47,123.41,123.43,29600.0
2014-07-31 13:50:00,123.43,123.46,123.42,123.46,27600.0,123.43,123.46,123.42,123.46,27600.0
2014-07-31 13:55:00,123.47,123.49,123.36,123.37,50000.0,123.47,123.49,123.36,123.37,50000.0
2014-07-31 14:00:00,123.37,123.37,123.32,123.32,93000.0,123.37,123.37,123.32,123.32,93000.0
2014-07-31 14:05:00,123.33,123.44,123.23,123.43,142200.0,123.33,123.44,123.23,123.43,142200.0
2014-07-31 14:10:00,123.45,123.46,123.39,123.39,20400.0,123.45,123.46,123.39,123.39,20400.0
2014-07-31 14:15:00,123.39,123.43,123.39,123.41,20400.0,123.39,123.43,123.39,123.41,20400.0
2014-07-31 14:20:00,123.42,123.48,123.42,123.46,29100.0,123.42,123.48,123.42,123.46,29100.0
2014-07-31 14:25:00,123.46,123.46,123.43,123.44,22500.0,123.46,123.46,123.43,123.44,22500.0
2014-07-31 14:30:00,123.44,123.45,123.41,123.44,16800.0,123.44,123.45,123.41,123.44,16800.0
2014-07-31 14:35:00,123.45,123.45,123.42,123.44,27100.0,123.45,123.45,123.42,123.44,27100.0
2014-07-31 14:40:00,123.44,123.53,123.43,123.49,52900.0,123.44,123.53,123.43,123.49,52900.0
2014-07-31 14:45:00,123.5,123.51,123.48,123.5,47500.0,123.5,123.51,123.48,123.5,47500.0
2014-07-31 14:50:00,123.51,123.54,123.49,123.51,52900.0,123.51,123.54,123.49,123.51,52900.0
2014-07-31 14:55:00,123.53,123.54,123.41,123.41,122400.0,123.53,123.54,123.41,123.41,122400.0
2014-07-31 15:00:00,123.41,123.48,123.41,123.48,43600.0,123.41,123.48,123.41,123.48,43600.0
2014-07-31 15:05:00,123.49,123.57,123.48,123.54,56000.0,123.49,123.57,123.48,123.54,56000.0
2014-07-31 15:10:00,123.55,123.62,123.53,123.56,102400.0,123.55,123.62,123.53,123.56,102400.0
2014-07-31 15:15:00,123.56,123.57,123.53,123.56,54700.0,123.56,123.57,123.53,123.56,54700.0
2014-07-31 15:20:00,123.55,123.64,123.55,123.6,68800.0,123.55,123.64,123.55,123.6,68800.0
2014-07-31 15:25:00,123.6,123.65,123.59,123.63,45900.0,123.6,123.65,123.59,123.63,45900.0
2014-07-31 15:30:00,123.63,123.67,123.61,123.67,121500.0,123.63,123.67,123.61,123.67,121500.0
2014-07-31 15:35:00,123.66,123.67,123.58,123.61,85100.0,123.66,123.67,123.58,123.61,85100.0
2014-07-31 15:40:00,123.62,123.7,123.62,123.7,101900.0,123.62,123.7,123.62,123.7,101900.0
2014-07-31 15:45:00,123.7,123.74,123.64,123.74,115500.0,123.7,123.74,123.64,123.74,115500.0
2014-07-31 15:50:00,123.74,123.79,123.65,123.66,190800.0,123.74,123.79,123.65,123.66,190800.0
2014-07-31 15:55:00,123.65,123.68,123.36,123.39,555000.0,123.65,123.68,123.36,123.39,555000.0
2014-08-01 09:30:00,124.54,124.73,124.49,124.62,295300.0,124.54,124.73,124.49,124.62,295300.0
2014-08-01 09:35:00,124.62,124.62,124.53,124.58,108700.0,124.62,124.62,124.53,124.58,108700.0
2014-08-01 09:40:00,124.58,124.81,124.58,124.62,233700.0,124.58,124.81,124.58,124.62,233700.0
2014-08-01 09:45:00,124.63,124.68,124.47,124.56,127000.0,124.63,124.68,124.47,124.56,127000.0
2014-08-01 09:50:00,124.55,124.6,124.53,124.55,66100.0,124.55,124.6,124.53,124.55,66100.0
2014-08-01 09:55:00,124.55,124.58,124.44,124.48,138500.0,124.55,124.58,124.44,124.48,138500.0
2014-08-01 10:00:00,124.46,124.53,124.23,124.29,247300.0,124.46,124.53,124.23,124.29,247300.0
2014-08-01 10:05:00,124.28,124.48,124.26,124.46,288800.0,124.28,124.48,124.26,124.46,288800.0
2014-08-01 10:10:00,124.46,124.56,124.44,124.53,89800.0,124.46,124.56,124.44,124.53,89800.0
2014-08-01 10:15:00,124.53,124.56,124.47,124.51,61700.0,124.53,124.56,124.47,124.51,61700.0
2014-08-01 10:20:00,124.53,124.62,124.43,124.44,111800.0,124.53,124.62,124.43,124.44,111800.0
2014-08-01 10:25:00,124.44,124.52,124.41,124.45,44600.0,124.44,124.52,124.41,124.45,44600.0
2014-08-01 10:30:00,124.47,124.58,124.47,124.55,67800.0,124.47,124.58,124.47,124.55,67800.0
2014-08-01 10:35:00,124.56,124.56,124.5,124.52,21700.0,124.56,124.56,124.5,124.52,21700.0
2014-08-01 10:40:00,124.51,124.6,124.49,124.6,51700.0,124.51,124.6,124.49,124.6,51700.0
2014-08-01 10:45:00,124.59,124.67,124.55,124.65,50500.0,124.59,124.67,124.55,124.65,50500.0
2014-08-01 10:50:00,124.66,124.73,124.6,124.64,155600.0,124.66,124.73,124.6,124.64,155600.0
2014-08-01 10:55:00,124.64,124.67,124.58,124.62,69600.0,124.64,124.67,124.58,124.62,69600.0
2014-08-01 11:00:00,124.62,124.69,124.62,124.66,38200.0,124.62,124.69,124.62,124.66,38200.0
2014-08-01 11:05:00,124.66,124.7,124.51,124.61,225900.0,124.66,124.7,124.51,124.61,225900.0
2014-08-01 11:10:00,124.6,124.62,124.52,124.54,87000.0,124.6,124.62,124.52,124.54,87000.0
2014-08-01 11:15:00,124.54,124.54,124.49,124.54,79000.0,124.54,124.54,124.49,124.54,79000.0
2014-08-01 11:20:00,124.55,124.57,124.47,124.5,89000.0,124.55,124.57,124.47,124.5,89000.0
2014-08-01 11:25:00,124.5,124.57,124.49,124.53,49700.0,124.5,124.57,124.49,124.53,49700.0
2014-08-01 11:30:00,124.54,124.56,124.45,124.52,158900.0,124.54,124.56,124.45,124.52,158900.0
2014-08-01 11:35:00,124.52,124.54,124.45,124.47,77000.0,124.52,124.54,124.45,124.47,77000.0
2014-08-01 11:40:00,124.48,124.53,124.48,124.5,44500.0,124.48,124.53,124.48,124.5,44500.0
2014-08-01 11:45:00,124.51,124.53,124.39,124.45,124100.0,124.51,124.53,124.39,124.45,124100.0
2014-08-01 11:50:00,124.46,124.58,124.46,124.57,69600.0,124.46,124.58,124.46,124.57,69600.0
2014-08-01 11:55:00,124.57,124.65,124.57,124.57,137200.0,124.57,124.65,124.57,124.57,137200.0
2014-08-01 12:00:00,124.58,124.63,124.54,124.62,54100.0,124.58,124.63,124.54,124.62,54100.0
2014-08-01 12:05:00,124.61,124.64,124.54,124.55,54200.0,124.61,124.64,124.54,124.55,54200.0
2014-08-01 12:10:00,124.55,124.67,124.55,124.66,33700.0,124.55,124.67,124.55,124.66,33700.0
2014-08-01 12:15:00,124.67,124.69,124.66,124.68,87200.0,124.67,124.69,124.66,124.68,87200.0
2014-08-01 12:20:00,124.68,124.69,124.66,124.67,43500.0,124.68,124.69,124.66,124.67,43500.0
2014-08-01 12:25:00,124.67,124.68,124.64,124.65,44800.0,124.67,124.68,124.64,124.65,44800.0
2014-08-01 12:30:00,124.66,124.68,124.58,124.62,69800.0,124.66,124.68,124.58,124.62,69800.0
2014-08-01 12:35:00,124.62,124.63,124.6,124.63,20800.0,124.62,124.63,124.6,124.63,20800.0
2014-08-01 12:40:00,124.64,124.66,124.6,124.64,39100.0,124.64,124.66,124.6,124.64,39100.0
2014-08-01 12:45:00,124.64,124.64,124.57,124.57,109900.0,124.64,124.64,124.57,124.57,109900.0
2014-08-01 12:50:00,124.56,124.59,124.55,124.55,29600.0,124.56,124.59,124.55,124.55,29600.0
2014-08-01 12:55:00,124.56,124.58,124.55,124.56,39200.0,124.56,124.58,124.55,124.56,39200.0
2014-08-01 13:00:00,124.55,124.58,124.53,124.57,13000.0,124.55,124.58,124.53,124.57,13000.0
2014-08-01 13:05:00,124.57,124.63,124.57,124.61,14100.0,124.57,124.63,124.57,124.61,14100.0
2014-08-01 13:10:00,124.61,124.63,124.58,124.61,42900.0,124.61,124.63,124.58,124.61,42900.0
2014-08-01 13:15:00,124.62,124.69,124.61,124.62,27900.0,124.62,124.69,124.61,124.62,27900.0
2014-08-01 13:20:00,124.61,124.61,124.49,124.5,51900.0,124.61,124.61,124.49,124.5,51900.0
2014-08-01 13:25:00,124.5,124.52,124.47,124.48,62100.0,124.5,124.52,124.47,124.48,62100.0
2014-08-01 13:30:00,124.48,124.54,124.45,124.48,64500.0,124.48,124.54,124.45,124.48,64500.0
2014-08-01 13:35:00,124.48,124.51,124.45,124.49,41000.0,124.48,124.51,124.45,124.49,41000.0
2014-08-01 13:40:00,124.49,124.51,124.48,124.49,30800.0,124.49,124.51,124.48,124.49,30800.0
2014-08-01 13:45:00,124.49,124.51,124.48,124.49,11200.0,124.49,124.51,124.48,124.49,11200.0
2014-08-01 13:50:00,124.49,124.5,124.48,124.48,20000.0,124.49,124.5,124.48,124.48,20000.0
2014-08-01 13:55:00,124.48,124.5,124.47,124.49,6100.0,124.48,124.5,124.47,124.49,6100.0
2014-08-01 14:00:00,124.48,124.52,124.47,124.51,15400.0,124.48,124.52,124.47,124.51,15400.0
2014-08-01 14:05:00,124.51,124.51,124.48,124.5,17100.0,124.51,124.51,124.48,124.5,17100.0
2014-08-01 14:10:00,124.5,124.5,124.46,124.48,36200.0,124.5,124.5,124.46,124.48,36200.0
2014-08-01 14:15:00,124.48,124.49,124.45,124.46,44700.0,124.48,124.49,124.45,124.46,44700.0
2014-08-01 14:20:00,124.46,124.49,124.44,124.48,17800.0,124.46,124.49,124.44,124.48,17800.0
2014-08-01 14:25:00,124.47,124.48,124.44,124.48,15300.0,124.47,124.48,124.44,124.48,15300.0
2014-08-01 14:30:00,124.48,124.48,124.39,124.45,43800.0,124.48,124.48,124.39,124.45,43800.0
2014-08-01 14:35:00,124.44,124.48,124.43,124.46,18800.0,124.44,124.48,124.43,124.46,18800.0
2014-08-01 14:40:00,124.46,124.5,124.45,124.49,151600.0,124.46,124.5,124.45,124.49,151600.0
2014-08-01 14:45:00,124.5,124.53,124.47,124.47,81200.0,124.5,124.53,124.47,124.47,81200.0
2014-08-01 14:50:00,124.48,124.49,124.46,124.47,29000.0,124.48,124.49,124.46,124.47,29000.0
2014-08-01 14:55:00,124.46,124.5,124.46,124.5,13200.0,124.46,124.5,124.46,124.5,13200.0
2014-08-01 15:00:00,124.49,124.54,124.49,124.5,26900.0,124.49,124.54,124.49,124.5,26900.0
2014-08-01 15:05:00,124.5,124.57,124.48,124.54,140200.0,124.5,124.57,124.48,124.54,140200.0
2014-08-01 15:10:00,124.53,124.61,124.53,124.56,31200.0,124.53,124.61,124.53,124.56,31200.0
2014-08-01 15:15:00,124.56,124.57,124.54,124.55,27900.0,124.56,124.57,124.54,124.55,27900.0
2014-08-01 15:20:00,124.54,124.57,124.5,124.52,74100.0,124.54,124.57,124.5,124.52,74100.0
2014-08-01 15:25:00,124.51,124.51,124.4,124.41,107800.0,124.51,124.51,124.4,124.41,107800.0
2014-08-01 15:30:00,124.4,124.42,124.38,124.42,52600.0,124.4,124.42,124.38,124.42,52600.0
2014-08-01 15:35:00,124.42,124.46,124.42,124.46,53400.0,124.42,124.46,124.42,124.46,53400.0
2014-08-01 15:40:00,124.46,124.48,124.43,124.45,43300.0,124.46,124.48,124.43,124.45,43300.0
2014-08-01 15:45:00,124.44,124.5,124.43,124.45,168400.0,124.44,124.5,124.43,124.45,168400.0
2014-08-01 15:50:00,124.46,124.49,124.44,124.47,164000.0,124.46,124.49,124.44,124.47,164000.0
2014-08-01 15:55:00,124.47,124.51,124.36,124.39,387000.0,124.47,124.51,124.36,124.39,387000.0
2014-08-04 09:30:00,124.36,124.45,124.31,124.34,73200.0,124.36,124.45,124.31,124.34,73200.0
2014-08-04 09:35:00,124.35,124.42,124.34,124.37,97700.0,124.35,124.42,124.34,124.37,97700.0
2014-08-04 09:40:00,124.38,124.47,124.38,124.4,34500.0,124.38,124.47,124.38,124.4,34500.0
2014-08-04 09:45:00,124.41,124.42,124.36,124.39,31300.0,124.41,124.42,124.36,124.39,31300.0
2014-08-04 09:50:00,124.39,124.39,124.27,124.27,57600.0,124.39,124.39,124.27,124.27,57600.0
2014-08-04 09:55:00,124.26,124.26,124.18,124.23,337000.0,124.26,124.26,124.18,124.23,337000.0
2014-08-04 10:00:00,124.23,124.23,124.15,124.17,87400.0,124.23,124.23,124.15,124.17,87400.0
2014-08-04 10:05:00,124.15,124.2,124.06,124.19,96700.0,124.15,124.2,124.06,124.19,96700.0
2014-08-04 10:10:00,124.17,124.28,124.16,124.25,25100.0,124.17,124.28,124.16,124.25,25100.0
2014-08-04 10:15:00,124.22,124.23,124.18,124.22,21500.0,124.22,124.23,124.18,124.22,21500.0
2014-08-04 10:20:00,124.22,124.22,124.16,124.17,31400.0,124.22,124.22,124.16,124.17,31400.0
2014-08-04 10:25:00,124.16,124.18,124.08,124.17,65400.0,124.16,124.18,124.08,124.17,65400.0
2014-08-04 10:30:00,124.16,124.2,124.14,124.2,21000.0,124.16,124.2,124.14,124.2,21000.0
2014-08-04 10:35:00,124.2,124.24,124.18,124.2,24500.0,124.2,124.24,124.18,124.2,24500.0
2014-08-04 10:40:00,124.21,124.23,124.18,124.22,26200.0,124.21,124.23,124.18,124.22,26200.0
2014-08-04 10:45:00,124.23,124.27,124.22,124.27,42400.0,124.23,124.27,124.22,124.27,42400.0
2014-08-04 10:50:00,124.26,124.28,124.24,124.24,36900.0,124.26,124.28,124.24,124.24,36900.0
2014-08-04 10:55:00,124.23,124.27,124.23,124.27,18200.0,124.23,124.27,124.23,124.27,18200.0
2014-08-04 11:00:00,124.26,124.26,124.12,124.17,107400.0,124.26,124.26,124.12,124.17,107400.0
2014-08-04 11:05:00,124.18,124.18,124.06,124.14,104100.0,124.18,124.18,124.06,124.14,104100.0
2014-08-04 11:10:00,124.13,124.13,123.89,123.99,270800.0,124.13,124.13,123.89,123.99,270800.0
2014-08-04 11:15:00,123.98,124.0,123.92,123.94,69100.0,123.98,124.0,123.92,123.94,69100.0
2014-08-04 11:20:00,123.93,123.98,123.89,123.95,67100.0,123.93,123.98,123.89,123.95,67100.0
2014-08-04 11:25:00,123.95,123.97,123.84,123.91,73000.0,123.95,123.97,123.84,123.91,73000.0
2014-08-04 11:30:00,123.9,123.96,123.88,123.92,20000.0,123.9,123.96,123.88,123.92,20000.0
2014-08-04 11:35:00,123.92,123.92,123.85,123.87,87300.0,123.92,123.92,123.85,123.87,87300.0
2014-08-04 11:40:00,123.86,123.96,123.84,123.96,106800.0,123.86,123.96,123.84,123.96,106800.0
2014-08-04 11:45:00,123.95,123.96,123.92,123.93,68400.0,123.95,123.96,123.92,123.93,68400.0
2014-08-04 11:50:00,123.93,123.95,123.9,123.92,77000.0,123.93,123.95,123.9,123.92,77000.0
2014-08-04 11:55:00,123.92,123.94,123.91,123.94,70700.0,123.92,123.94,123.91,123.94,70700.0
2014-08-04 12:00:00,123.93,123.95,123.87,123.87,65600.0,123.93,123.95,123.87,123.87,65600.0
2014-08-04 12:05:00,123.86,123.9,123.86,123.87,66500.0,123.86,123.9,123.86,123.87,66500.0
2014-08-04 12:10:00,123.87,123.88,123.8,123.82,86500.0,123.87,123.88,123.8,123.82,86500.0
2014-08-04 12:15:00,123.82,123.84,123.8,123.81,82800.0,123.82,123.84,123.8,123.81,82800.0
2014-08-04 12:20:00,123.81,123.83,123.76,123.78,116400.0,123.81,123.83,123.76,123.78,116400.0
2014-08-04 12:25:00,123.78,123.78,123.73,123.77,151000.0,123.78,123.78,123.73,123.77,151000.0
2014-08-04 12:30:00,123.76,123.85,123.76,123.83,108000.0,123.76,123.85,123.76,123.83,108000.0
2014-08-04 12:35:00,123.83,123.87,123.82,123.86,73100.0,123.83,123.87,123.82,123.86,73100.0
2014-08-04 12:40:00,123.84,123.86,123.83,123.84,56100.0,123.84,123.86,123.83,123.84,56100.0
2014-08-04 12:45:00,123.86,123.88,123.84,123.87,61900.0,123.86,123.88,123.84,123.87,61900.0
2014-08-04 12:50:00,123.88,123.96,123.88,123.88,111000.0,123.88,123.96,123.88,123.88,111000.0
2014-08-04 12:55:00,123.89,123.91,123.87,123.87,54200.0,123.89,123.91,123.87,123.87,54200.0
2014-08-04 13:00:00,123.87,123.9,123.85,123.9,785300.0,123.87,123.9,123.85,123.9,785300.0
2014-08-04 13:05:00,123.89,123.93,123.89,123.89,13600.0,123.89,123.93,123.89,123.89,13600.0
2014-08-04 13:10:00,123.89,123.91,123.86,123.89,8800.0,123.89,123.91,123.86,123.89,8800.0
2014-08-04 13:15:00,123.89,123.94,123.87,123.91,20600.0,123.89,123.94,123.87,123.91,20600.0
2014-08-04 13:20:00,123.9,123.94,123.89,123.93,31100.0,123.9,123.94,123.89,123.93,31100.0
2014-08-04 13:25:00,123.94,123.94,123.91,123.93,21000.0,123.94,123.94,123.91,123.93,21000.0
2014-08-04 13:30:00,123.93,123.94,123.9,123.91,15000.0,123.93,123.94,123.9,123.91,15000.0
2014-08-04 13:35:00,123.91,123.92,123.9,123.9,25200.0,123.91,123.92,123.9,123.9,25200.0
2014-08-04 13:40:00,123.9,123.91,123.89,123.9,7200.0,123.9,123.91,123.89,123.9,7200.0
2014-08-04 13:45:00,123.89,123.91,123.88,123.91,25400.0,123.89,123.91,123.88,123.91,25400.0
2014-08-04 13:50:00,123.92,123.96,123.92,123.95,12900.0,123.92,123.96,123.92,123.95,12900.0
2014-08-04 13:55:00,123.96,124.01,123.96,124.01,22700.0,123.96,124.01,123.96,124.01,22700.0
2014-08-04 14:00:00,124.0,124.0,123.98,123.98,10600.0,124.0,124.0,123.98,123.98,10600.0
2014-08-04 14:05:00,123.98,123.99,123.97,123.97,42500.0,123.98,123.99,123.97,123.97,42500.0
2014-08-04 14:10:00,123.98,124.01,123.97,123.99,17900.0,123.98,124.01,123.97,123.99,17900.0
2014-08-04 14:15:00,123.98,124.01,123.98,124.0,30400.0,123.98,124.01,123.98,124.0,30400.0
2014-08-04 14:20:00,124.0,124.01,123.98,123.98,45300.0,124.0,124.01,123.98,123.98,45300.0
2014-08-04 14:25:00,123.98,123.99,123.95,123.97,13800.0,123.98,123.99,123.95,123.97,13800.0
2014-08-04 14:30:00,123.96,123.99,123.94,123.95,114100.0,123.96,123.99,123.94,123.95,114100.0
2014-08-04 14:35:00,123.96,123.96,123.94,123.95,12600.0,123.96,123.96,123.94,123.95,12600.0
2014-08-04 14:40:00,123.95,123.95,123.93,123.93,12200.0,123.95,123.95,123.93,123.93,12200.0
2014-08-04 14:45:00,123.93,123.95,123.92,123.92,52900.0,123.93,123.95,123.92,123.92,52900.0
2014-08-04 14:50:00,123.92,123.92,123.87,123.88,60600.0,123.92,123.92,123.87,123.88,60600.0
2014-08-04 14:55:00,123.88,123.89,123.85,123.86,27500.0,123.88,123.89,123.85,123.86,27500.0
2014-08-04 15:00:00,123.86,123.91,123.85,123.89,61600.0,123.86,123.91,123.85,123.89,61600.0
2014-08-04 15:05:00,123.89,123.9,123.89,123.89,29900.0,123.89,123.9,123.89,123.89,29900.0
2014-08-04 15:10:00,123.89,123.89,123.83,123.84,56900.0,123.89,123.89,123.83,123.84,56900.0
2014-08-04 15:15:00,123.83,123.87,123.82,123.85,32100.0,123.83,123.87,123.82,123.85,32100.0
2014-08-04 15:20:00,123.86,123.86,123.83,123.84,22200.0,123.86,123.86,123.83,123.84,22200.0
2014-08-04 15:25:00,123.85,123.88,123.84,123.87,34500.0,123.85,123.88,123.84,123.87,34500.0
2014-08-04 15:30:00,123.86,123.92,123.86,123.92,65700.0,123.86,123.92,123.86,123.92,65700.0
2014-08-04 15:35:00,123.92,123.95,123.91,123.95,62800.0,123.92,123.95,123.91,123.95,62800.0
2014-08-04 15:40:00,123.95,123.99,123.94,123.98,84600.0,123.95,123.99,123.94,123.98,84600.0
2014-08-04 15:45:00,123.98,123.99,123.97,123.98,52800.0,123.98,123.99,123.97,123.98,52800.0
2014-08-04 15:50:00,123.98,123.99,123.96,123.98,72600.0,123.98,123.99,123.96,123.98,72600.0
2014-08-04 15:55:00,123.97,124.03,123.94,124.01,202500.0,123.97,124.03,123.94,124.01,202500.0
2014-08-05 09:30:00,123.76,123.88,123.69,123.88,83300.0,123.76,123.88,123.69,123.88,83300.0
2014-08-05 09:35:00,123.9,123.95,123.83,123.84,32000.0,123.9,123.95,123.83,123.84,32000.0
2014-08-05 09:40:00,123.85,123.89,123.85,123.86,34200.0,123.85,123.89,123.85,123.86,34200.0
2014-08-05 09:45:00,123.86,123.86,123.78,123.83,33100.0,123.86,123.86,123.78,123.83,33100.0
2014-08-05 09:50:00,123.82,123.84,123.76,123.79,42100.0,123.82,123.84,123.76,123.79,42100.0
2014-08-05 09:55:00,123.79,123.79,123.66,123.67,43600.0,123.79,123.79,123.66,123.67,43600.0
2014-08-05 10:00:00,123.66,123.7,123.58,123.65,279800.0,123.66,123.7,123.58,123.65,279800.0
2014-08-05 10:05:00,123.66,123.73,123.54,123.57,148100.0,123.66,123.73,123.54,123.57,148100.0
2014-08-05 10:10:00,123.58,123.67,123.42,123.51,236100.0,123.58,123.67,123.42,123.51,236100.0
2014-08-05 10:15:00,123.52,123.57,123.44,123.53,155200.0,123.52,123.57,123.44,123.53,155200.0
2014-08-05 10:20:00,123.53,123.54,123.41,123.52,62800.0,123.53,123.54,123.41,123.52,62800.0
2014-08-05 10:25:00,123.5,123.53,123.43,123.51,82700.0,123.5,123.53,123.43,123.51,82700.0
2014-08-05 10:30:00,123.5,123.5,123.4,123.47,102400.0,123.5,123.5,123.4,123.47,102400.0
2014-08-05 10:35:00,123.47,123.66,123.46,123.64,131000.0,123.47,123.66,123.46,123.64,131000.0
2014-08-05 10:40:00,123.62,123.66,123.6,123.65,22000.0,123.62,123.66,123.6,123.65,22000.0
2014-08-05 10:45:00,123.63,123.64,123.58,123.6,25400.0,123.63,123.64,123.58,123.6,25400.0
2014-08-05 10:50:00,123.61,123.67,123.59,123.64,15500.0,123.61,123.67,123.59,123.64,15500.0
2014-08-05 10:55:00,123.64,123.67,123.62,123.65,6400.0,123.64,123.67,123.62,123.65,6400.0
2014-08-05 11:00:00,123.64,123.66,123.6,123.65,27700.0,123.64,123.66,123.6,123.65,27700.0
2014-08-05 11:05:00,123.65,123.66,123.59,123.62,71600.0,123.65,123.66,123.59,123.62,71600.0
2014-08-05 11:10:00,123.62,123.63,123.55,123.56,21400.0,123.62,123.63,123.55,123.56,21400.0
2014-08-05 11:15:00,123.56,123.59,123.48,123.57,79900.0,123.56,123.59,123.48,123.57,79900.0
2014-08-05 11:20:00,123.55,123.59,123.53,123.58,32200.0,123.55,123.59,123.53,123.58,32200.0
2014-08-05 11:25:00,123.59,123.64,123.55,123.56,30700.0,123.59,123.64,123.55,123.56,30700.0
2014-08-05 11:30:00,123.54,123.61,123.51,123.61,49900.0,123.54,123.61,123.51,123.61,49900.0
2014-08-05 11:35:00,123.61,123.65,123.58,123.6,36300.0,123.61,123.65,123.58,123.6,36300.0
2014-08-05 11:40:00,123.61,123.65,123.54,123.58,46900.0,123.61,123.65,123.54,123.58,46900.0
2014-08-05 11:45:00,123.58,123.63,123.58,123.63,21100.0,123.58,123.63,123.58,123.63,21100.0
2014-08-05 11:50:00,123.63,123.63,123.59,123.61,23700.0,123.63,123.63,123.59,123.61,23700.0
2014-08-05 11:55:00,123.62,123.62,123.57,123.6,46300.0,123.62,123.62,123.57,123.6,46300.0
2014-08-05 12:00:00,123.6,123.6,123.52,123.52,9200.0,123.6,123.6,123.52,123.52,9200.0
2014-08-05 12:05:00,123.51,123.64,123.5,123.63,26700.0,123.51,123.64,123.5,123.63,26700.0
2014-08-05 12:10:00,123.62,123.72,123.61,123.66,116700.0,123.62,123.72,123.61,123.66,116700.0
2014-08-05 12:15:00,123.67,123.71,123.65,123.66,70800.0,123.67,123.71,123.65,123.66,70800.0
2014-08-05 12:20:00,123.67,123.76,123.66,123.73,28100.0,123.67,123.76,123.66,123.73,28100.0
2014-08-05 12:25:00,123.72,123.72,123.6,123.61,82100.0,123.72,123.72,123.6,123.61,82100.0
2014-08-05 12:30:00,123.62,123.65,123.59,123.62,26600.0,123.62,123.65,123.59,123.62,26600.0
2014-08-05 12:35:00,123.62,123.7,123.62,123.66,54200.0,123.62,123.7,123.62,123.66,54200.0
2014-08-05 12:40:00,123.67,123.68,123.62,123.67,34800.0,123.67,123.68,123.62,123.67,34800.0
2014-08-05 12:45:00,123.68,123.7,123.65,123.69,16800.0,123.68,123.7,123.65,123.69,16800.0
2014-08-05 12:50:00,123.69,123.74,123.67,123.71,36600.0,123.69,123.74,123.67,123.71,36600.0
2014-08-05 12:55:00,123.7,123.73,123.69,123.71,6700.0,123.7,123.73,123.69,123.71,6700.0
2014-08-05 13:00:00,123.71,123.74,123.7,123.7,38300.0,123.71,123.74,123.7,123.7,38300.0
2014-08-05 13:05:00,123.69,123.72,123.69,123.72,5300.0,123.69,123.72,123.69,123.72,5300.0
2014-08-05 13:10:00,123.72,123.73,123.69,123.69,38000.0,123.72,123.73,123.69,123.69,38000.0
2014-08-05 13:15:00,123.7,123.77,123.7,123.75,43700.0,123.7,123.77,123.7,123.75,43700.0
2014-08-05 13:20:00,123.75,123.75,123.7,123.7,15600.0,123.75,123.75,123.7,123.7,15600.0
2014-08-05 13:25:00,123.7,123.7,123.56,123.58,153100.0,123.7,123.7,123.56,123.58,153100.0
2014-08-05 13:30:00,123.58,123.64,123.57,123.61,26100.0,123.58,123.64,123.57,123.61,26100.0
2014-08-05 13:35:00,123.61,123.66,123.61,123.65,27600.0,123.61,123.66,123.61,123.65,27600.0
2014-08-05 13:40:00,123.65,123.88,123.65,123.83,395600.0,123.65,123.88,123.65,123.83,395600.0
2014-08-05 13:45:00,123.85,123.9,123.81,123.84,123400.0,123.85,123.9,123.81,123.84,123400.0
2014-08-05 13:50:00,123.85,124.11,123.85,124.01,351700.0,123.85,124.11,123.85,124.01,351700.0
2014-08-05 13:55:00,124.0,124.05,123.96,124.05,112500.0,124.0,124.05,123.96,124.05,112500.0
2014-08-05 14:00:00,124.05,124.28,124.05,124.15,281100.0,124.05,124.28,124.05,124.15,281100.0
2014-08-05 14:05:00,124.15,124.37,124.15,124.33,167600.0,124.15,124.37,124.15,124.33,167600.0
2014-08-05 14:10:00,124.31,124.32,124.16,124.25,155000.0,124.31,124.32,124.16,124.25,155000.0
2014-08-05 14:15:00,124.25,124.33,124.23,124.33,43000.0,124.25,124.33,124.23,124.33,43000.0
2014-08-05 14:20:00,124.33,124.52,124.32,124.4,293400.0,124.33,124.52,124.32,124.4,293400.0
2014-08-05 14:25:00,124.42,124.44,124.34,124.43,56100.0,124.42,124.44,124.34,124.43,56100.0
2014-08-05 14:30:00,124.42,124.43,124.22,124.23,144800.0,124.42,124.43,124.22,124.23,144800.0
2014-08-05 14:35:00,124.23,124.26,124.19,124.26,94300.0,124.23,124.26,124.19,124.26,94300.0
2014-08-05 14:40:00,124.26,124.29,124.22,124.28,67500.0,124.26,124.29,124.22,124.28,67500.0
2014-08-05 14:45:00,124.27,124.31,124.26,124.29,44500.0,124.27,124.31,124.26,124.29,44500.0
2014-08-05 14:50:00,124.28,124.31,124.24,124.26,32300.0,124.28,124.31,124.24,124.26,32300.0
2014-08-05 14:55:00,124.27,124.27,124.17,124.19,71400.0,124.27,124.27,124.17,124.19,71400.0
2014-08-05 15:00:00,124.17,124.23,124.17,124.2,19000.0,124.17,124.23,124.17,124.2,19000.0
2014-08-05 15:05:00,124.2,124.23,124.2,124.21,39700.0,124.2,124.23,124.2,124.21,39700.0
2014-08-05 15:10:00,124.21,124.22,124.18,124.19,38400.0,124.21,124.22,124.18,124.19,38400.0
2014-08-05 15:15:00,124.2,124.22,124.18,124.22,39400.0,124.2,124.22,124.18,124.22,39400.0
2014-08-05 15:20:00,124.21,124.21,124.18,124.2,18200.0,124.21,124.21,124.18,124.2,18200.0
2014-08-05 15:25:00,124.21,124.21,124.16,124.16,61700.0,124.21,124.21,124.16,124.16,61700.0
2014-08-05 15:30:00,124.17,124.17,124.09,124.1,68400.0,124.17,124.17,124.09,124.1,68400.0
2014-08-05 15:35:00,124.1,124.11,124.06,124.09,87800.0,124.1,124.11,124.06,124.09,87800.0
2014-08-05 15:40:00,124.1,124.12,124.08,124.09,38500.0,124.1,124.12,124.08,124.09,38500.0
2014-08-05 15:45:00,124.08,124.12,124.03,124.04,263200.0,124.08,124.12,124.03,124.04,263200.0
2014-08-05 15:50:00,124.03,124.03,123.96,123.96,230200.0,124.03,124.03,123.96,123.96,230200.0
2014-08-05 15:55:00,123.95,124.0,123.88,123.89,760800.0,123.95,124.0,123.88,123.89,760800.0
2014-08-06 09:30:00,125.71,125.98,125.69,125.9,465600.0,125.71,125.98,125.69,125.9,465600.0
2014-08-06 09:35:00,125.9,125.93,125.77,125.83,280800.0,125.9,125.93,125.77,125.83,280800.0
2014-08-06 09:40:00,125.82,125.82,125.75,125.76,140600.0,125.82,125.82,125.75,125.76,140600.0
2014-08-06 09:45:00,125.77,125.88,125.77,125.8,186600.0,125.77,125.88,125.77,125.8,186600.0
2014-08-06 09:50:00,125.81,125.88,125.79,125.82,170000.0,125.81,125.88,125.79,125.82,170000.0
2014-08-06 09:55:00,125.82,125.88,125.76,125.81,129300.0,125.82,125.88,125.76,125.81,129300.0
2014-08-06 10:00:00,125.8,125.82,125.71,125.71,175300.0,125.8,125.82,125.71,125.71,175300.0
2014-08-06 10:05:00,125.72,125.75,125.65,125.75,168900.0,125.72,125.75,125.65,125.75,168900.0
2014-08-06 10:10:00,125.74,125.8,125.71,125.79,89700.0,125.74,125.8,125.71,125.79,89700.0
2014-08-06 10:15:00,125.8,125.84,125.78,125.78,52700.0,125.8,125.84,125.78,125.78,52700.0
2014-08-06 10:20:00,125.77,125.81,125.74,125.81,63400.0,125.77,125.81,125.74,125.81,63400.0
2014-08-06 10:25:00,125.81,126.0,125.81,125.95,273800.0,125.81,126.0,125.81,125.95,273800.0
2014-08-06 10:30:00,125.94,125.98,125.84,125.87,84400.0,125.94,125.98,125.84,125.87,84400.0
2014-08-06 10:35:00,125.87,125.93,125.87,125.9,110500.0,125.87,125.93,125.87,125.9,110500.0
2014-08-06 10:40:00,125.9,126.0,125.83,125.87,178300.0,125.9,126.0,125.83,125.87,178300.0
2014-08-06 10:45:00,125.89,125.92,125.88,125.89,225700.0,125.89,125.92,125.88,125.89,225700.0
2014-08-06 10:50:00,125.9,125.92,125.84,125.87,94100.0,125.9,125.92,125.84,125.87,94100.0
2014-08-06 10:55:00,125.86,126.0,125.86,125.9,216200.0,125.86,126.0,125.86,125.9,216200.0
2014-08-06 11:00:00,125.9,125.97,125.88,125.9,150300.0,125.9,125.97,125.88,125.9,150300.0
2014-08-06 11:05:00,125.9,125.9,125.8,125.82,140000.0,125.9,125.9,125.8,125.82,140000.0
2014-08-06 11:10:00,125.82,125.88,125.78,125.82,115700.0,125.82,125.88,125.78,125.82,115700.0
2014-08-06 11:15:00,125.82,125.86,125.82,125.83,39400.0,125.82,125.86,125.82,125.83,39400.0
2014-08-06 11:20:00,125.82,125.87,125.8,125.86,35100.0,125.82,125.87,125.8,125.86,35100.0
2014-08-06 11:25:00,125.84,125.87,125.8,125.84,47100.0,125.84,125.87,125.8,125.84,47100.0
2014-08-06 11:30:00,125.85,125.88,125.82,125.82,64300.0,125.85,125.88,125.82,125.82,64300.0
2014-08-06 11:35:00,125.82,125.83,125.75,125.75,103700.0,125.82,125.83,125.75,125.75,103700.0
2014-08-06 11:40:00,125.75,125.78,125.67,125.67,105300.0,125.75,125.78,125.67,125.67,105300.0
2014-08-06 11:45:00,125.67,125.67,125.58,125.6,115100.0,125.67,125.67,125.58,125.6,115100.0
2014-08-06 11:50:00,125.6,125.68,125.59,125.61,103800.0,125.6,125.68,125.59,125.61,103800.0
2014-08-06 11:55:00,125.6,125.61,125.52,125.6,68600.0,125.6,125.61,125.52,125.6,68600.0
2014-08-06 12:00:00,125.57,125.59,125.55,125.56,49300.0,125.57,125.59,125.55,125.56,49300.0
2014-08-06 12:05:00,125.57,125.59,125.55,125.59,25900.0,125.57,125.59,125.55,125.59,25900.0
2014-08-06 12:10:00,125.6,125.68,125.59,125.67,112100.0,125.6,125.68,125.59,125.67,112100.0
2014-08-06 12:15:00,125.67,125.89,125.67,125.82,238900.0,125.67,125.89,125.67,125.82,238900.0
2014-08-06 12:20:00,125.82,125.82,125.71,125.71,100000.0,125.82,125.82,125.71,125.71,100000.0
2014-08-06 12:25:00,125.71,125.79,125.71,125.74,47700.0,125.71,125.79,125.71,125.74,47700.0
2014-08-06 12:30:00,125.74,125.76,125.67,125.67,56400.0,125.74,125.76,125.67,125.67,56400.0
2014-08-06 12:35:00,125.68,125.76,125.67,125.73,37900.0,125.68,125.76,125.67,125.73,37900.0
2014-08-06 12:40:00,125.74,125.76,125.72,125.74,44700.0,125.74,125.76,125.72,125.74,44700.0
2014-08-06 12:45:00,125.75,125.83,125.74,125.78,44900.0,125.75,125.83,125.74,125.78,44900.0
2014-08-06 12:50:00,125.78,125.78,125.76,125.76,21800.0,125.78,125.78,125.76,125.76,21800.0
2014-08-06 12:55:00,125.76,125.83,125.76,125.81,42300.0,125.76,125.83,125.76,125.81,42300.0
2014-08-06 13:00:00,125.82,125.84,125.78,125.78,22100.0,125.82,125.84,125.78,125.78,22100.0
2014-08-06 13:05:00,125.78,125.8,125.76,125.77,24100.0,125.78,125.8,125.76,125.77,24100.0
2014-08-06 13:10:00,125.76,125.76,125.72,125.73,23900.0,125.76,125.76,125.72,125.73,23900.0
2014-08-06 13:15:00,125.73,125.77,125.72,125.74,27600.0,125.73,125.77,125.72,125.74,27600.0
2014-08-06 13:20:00,125.74,125.74,125.7,125.74,95800.0,125.74,125.74,125.7,125.74,95800.0
2014-08-06 13:25:00,125.74,125.76,125.7,125.76,192500.0,125.74,125.76,125.7,125.76,192500.0
2014-08-06 13:30:00,125.75,125.78,125.71,125.71,31800.0,125.75,125.78,125.71,125.71,31800.0
2014-08-06 13:35:00,125.71,125.72,125.7,125.71,26900.0,125.71,125.72,125.7,125.71,26900.0
2014-08-06 13:40:00,125.72,125.83,125.72,125.82,36200.0,125.72,125.83,125.72,125.82,36200.0
2014-08-06 13:45:00,125.82,125.87,125.8,125.87,50800.0,125.82,125.87,125.8,125.87,50800.0
2014-08-06 13:50:00,125.86,125.87,125.84,125.86,32600.0,125.86,125.87,125.84,125.86,32600.0
2014-08-06 13:55:00,125.85,125.86,125.83,125.84,34000.0,125.85,125.86,125.83,125.84,34000.0
2014-08-06 14:00:00,125.83,125.92,125.83,125.87,49300.0,125.83,125.92,125.83,125.87,49300.0
2014-08-06 14:05:00,125.87,125.91,125.84,125.9,18500.0,125.87,125.91,125.84,125.9,18500.0
2014-08-06 14:10:00,125.9,125.93,125.86,125.9,26700.0,125.9,125.93,125.86,125.9,26700.0
2014-08-06 14:15:00,125.9,125.91,125.87,125.9,37900.0,125.9,125.91,125.87,125.9,37900.0
2014-08-06 14:20:00,125.9,125.91,125.86,125.88,11400.0,125.9,125.91,125.86,125.88,11400.0
2014-08-06 14:25:00,125.88,125.88,125.85,125.87,11000.0,125.88,125.88,125.85,125.87,11000.0
2014-08-06 14:30:00,125.87,125.91,125.87,125.88,12500.0,125.87,125.91,125.87,125.88,12500.0
2014-08-06 14:35:00,125.89,125.92,125.88,125.9,23400.0,125.89,125.92,125.88,125.9,23400.0
2014-08-06 14:40:00,125.9,125.91,125.85,125.85,29100.0,125.9,125.91,125.85,125.85,29100.0
2014-08-06 14:45:00,125.85,125.86,125.83,125.85,13600.0,125.85,125.86,125.83,125.85,13600.0
2014-08-06 14:50:00,125.84,125.86,125.84,125.86,7000.0,125.84,125.86,125.84,125.86,7000.0
2014-08-06 14:55:00,125.86,125.89,125.85,125.86,27200.0,125.86,125.89,125.85,125.86,27200.0
2014-08-06 15:00:00,125.86,125.86,125.82,125.82,23700.0,125.86,125.86,125.82,125.82,23700.0
2014-08-06 15:05:00,125.82,125.82,125.78,125.81,49300.0,125.82,125.82,125.78,125.81,49300.0
2014-08-06 15:10:00,125.8,125.82,125.75,125.75,44000.0,125.8,125.82,125.75,125.75,44000.0
2014-08-06 15:15:00,125.75,125.79,125.75,125.78,19600.0,125.75,125.79,125.75,125.78,19600.0
2014-08-06 15:20:00,125.78,125.83,125.77,125.82,97800.0,125.78,125.83,125.77,125.82,97800.0
2014-08-06 15:25:00,125.81,125.83,125.77,125.77,37700.0,125.81,125.83,125.77,125.77,37700.0
2014-08-06 15:30:00,125.78,125.79,125.69,125.69,71800.0,125.78,125.79,125.69,125.69,71800.0
2014-08-06 15:35:00,125.68,125.73,125.68,125.73,66000.0,125.68,125.73,125.68,125.73,66000.0
2014-08-06 15:40:00,125.72,125.76,125.72,125.73,91400.0,125.72,125.76,125.72,125.73,91400.0
2014-08-06 15:45:00,125.73,125.74,125.72,125.72,111700.0,125.73,125.74,125.72,125.72,111700.0
2014-08-06 15:50:00,125.73,125.73,125.68,125.7,226800.0,125.73,125.73,125.68,125.7,226800.0
2014-08-06 15:55:00,125.7,125.75,125.66,125.73,605000.0,125.7,125.75,125.66,125.73,605000.0
2014-08-07 09:30:00,125.47,125.54,125.41,125.41,148000.0,125.47,125.54,125.41,125.41,148000.0
2014-08-07 09:35:00,125.41,125.48,125.38,125.46,85500.0,125.41,125.48,125.38,125.46,85500.0
2014-08-07 09:40:00,125.45,125.51,125.41,125.5,95400.0,125.45,125.51,125.41,125.5,95400.0
2014-08-07 09:45:00,125.49,125.49,125.38,125.39,174700.0,125.49,125.49,125.38,125.39,174700.0
2014-08-07 09:50:00,125.37,125.52,125.37,125.52,55500.0,125.37,125.52,125.37,125.52,55500.0
2014-08-07 09:55:00,125.52,125.6,125.52,125.55,70200.0,125.52,125.6,125.52,125.55,70200.0
2014-08-07 10:00:00,125.55,125.59,125.48,125.59,81800.0,125.55,125.59,125.48,125.59,81800.0
2014-08-07 10:05:00,125.6,125.61,125.52,125.53,87700.0,125.6,125.61,125.52,125.53,87700.0
2014-08-07 10:10:00,125.52,125.6,125.52,125.57,25400.0,125.52,125.6,125.52,125.57,25400.0
2014-08-07 10:15:00,125.57,125.6,125.51,125.51,118700.0,125.57,125.6,125.51,125.51,118700.0
2014-08-07 10:20:00,125.51,125.52,125.47,125.52,80500.0,125.51,125.52,125.47,125.52,80500.0
2014-08-07 10:25:00,125.5,125.55,125.49,125.55,11400.0,125.5,125.55,125.49,125.55,11400.0
2014-08-07 10:30:00,125.54,125.64,125.5,125.61,102500.0,125.54,125.64,125.5,125.61,102500.0
2014-08-07 10:35:00,125.59,125.64,125.59,125.59,110000.0,125.59,125.64,125.59,125.59,110000.0
2014-08-07 10:40:00,125.59,125.67,125.57,125.64,47400.0,125.59,125.67,125.57,125.64,47400.0
2014-08-07 10:45:00,125.64,125.82,125.62,125.82,170700.0,125.64,125.82,125.62,125.82,170700.0
2014-08-07 10:50:00,125.83,125.98,125.79,125.8,252400.0,125.83,125.98,125.79,125.8,252400.0
2014-08-07 10:55:00,125.8,125.82,125.66,125.69,158200.0,125.8,125.82,125.66,125.69,158200.0
2014-08-07 11:00:00,125.7,125.74,125.66,125.71,50200.0,125.7,125.74,125.66,125.71,50200.0
2014-08-07 11:05:00,125.71,125.75,125.62,125.71,131100.0,125.71,125.75,125.62,125.71,131100.0
2014-08-07 11:10:00,125.72,125.8,125.69,125.8,44900.0,125.72,125.8,125.69,125.8,44900.0
2014-08-07 11:15:00,125.79,125.81,125.76,125.78,87900.0,125.79,125.81,125.76,125.78,87900.0
2014-08-07 11:20:00,125.78,125.78,125.69,125.73,66200.0,125.78,125.78,125.69,125.73,66200.0
2014-08-07 11:25:00,125.73,125.79,125.71,125.78,17900.0,125.73,125.79,125.71,125.78,17900.0
2014-08-07 11:30:00,125.79,125.8,125.73,125.76,29300.0,125.79,125.8,125.73,125.76,29300.0
2014-08-07 11:35:00,125.73,125.78,125.69,125.77,34000.0,125.73,125.78,125.69,125.77,34000.0
2014-08-07 11:40:00,125.77,125.79,125.74,125.77,36200.0,125.77,125.79,125.74,125.77,36200.0
2014-08-07 11:45:00,125.78,125.93,125.78,125.87,153100.0,125.78,125.93,125.78,125.87,153100.0
2014-08-07 11:50:00,125.87,126.43,125.87,126.22,603400.0,125.87,126.43,125.87,126.22,603400.0
2014-08-07 11:55:00,126.23,126.38,126.17,126.18,230800.0,126.23,126.38,126.17,126.18,230800.0
2014-08-07 12:00:00,126.18,126.22,126.1,126.17,104000.0,126.18,126.22,126.1,126.17,104000.0
2014-08-07 12:05:00,126.19,126.21,126.14,126.18,58600.0,126.19,126.21,126.14,126.18,58600.0
2014-08-07 12:10:00,126.18,126.35,126.18,126.31,147000.0,126.18,126.35,126.18,126.31,147000.0
2014-08-07 12:15:00,126.32,126.4,126.28,126.35,156000.0,126.32,126.4,126.28,126.35,156000.0
2014-08-07 12:20:00,126.34,126.34,126.23,126.25,67300.0,126.34,126.34,126.23,126.25,67300.0
2014-08-07 12:25:00,126.24,126.27,126.17,126.19,63900.0,126.24,126.27,126.17,126.19,63900.0
2014-08-07 12:30:00,126.2,126.32,126.19,126.32,32700.0,126.2,126.32,126.19,126.32,32700.0
2014-08-07 12:35:00,126.31,126.34,126.23,126.24,58500.0,126.31,126.34,126.23,126.24,58500.0
2014-08-07 12:40:00,126.22,126.28,126.22,126.25,35000.0,126.22,126.28,126.22,126.25,35000.0
2014-08-07 12:45:00,126.26,126.26,126.2,126.2,44000.0,126.26,126.26,126.2,126.2,44000.0
2014-08-07 12:50:00,126.2,126.22,126.18,126.2,25800.0,126.2,126.22,126.18,126.2,25800.0
2014-08-07 12:55:00,126.2,126.3,126.2,126.3,18900.0,126.2,126.3,126.2,126.3,18900.0
2014-08-07 13:00:00,126.29,126.3,126.27,126.29,26700.0,126.29,126.3,126.27,126.29,26700.0
2014-08-07 13:05:00,126.28,126.3,126.23,126.23,26000.0,126.28,126.3,126.23,126.23,26000.0
2014-08-07 13:10:00,126.24,126.25,126.19,126.21,15000.0,126.24,126.25,126.19,126.21,15000.0
2014-08-07 13:15:00,126.21,126.25,126.2,126.22,13200.0,126.21,126.25,126.2,126.22,13200.0
2014-08-07 13:20:00,126.22,126.23,126.18,126.21,19300.0,126.22,126.23,126.18,126.21,19300.0
2014-08-07 13:25:00,126.21,126.23,126.11,126.19,93700.0,126.21,126.23,126.11,126.19,93700.0
2014-08-07 13:30:00,126.18,126.19,126.13,126.13,45200.0,126.18,126.19,126.13,126.13,45200.0
2014-08-07 13:35:00,126.15,126.16,126.11,126.12,24200.0,126.15,126.16,126.11,126.12,24200.0
2014-08-07 13:40:00,126.12,126.14,126.06,126.08,80800.0,126.12,126.14,126.06,126.08,80800.0
2014-08-07 13:45:00,126.08,126.11,126.04,126.04,46300.0,126.08,126.11,126.04,126.04,46300.0
2014-08-07 13:50:00,126.05,126.17,126.04,126.14,50900.0,126.05,126.17,126.04,126.14,50900.0
2014-08-07 13:55:00,126.15,126.16,126.12,126.12,18800.0,126.15,126.16,126.12,126.12,18800.0
2014-08-07 14:00:00,126.12,126.15,126.11,126.14,11300.0,126.12,126.15,126.11,126.14,11300.0
2014-08-07 14:05:00,126.15,126.16,126.1,126.15,29400.0,126.15,126.16,126.1,126.15,29400.0
2014-08-07 14:10:00,126.16,126.18,126.14,126.16,26000.0,126.16,126.18,126.14,126.16,26000.0
2014-08-07 14:15:00,126.16,126.19,126.16,126.19,27100.0,126.16,126.19,126.16,126.19,27100.0
2014-08-07 14:20:00,126.19,126.21,126.17,126.19,21200.0,126.19,126.21,126.17,126.19,21200.0
2014-08-07 14:25:00,126.19,126.24,126.19,126.21,85400.0,126.19,126.24,126.19,126.21,85400.0
2014-08-07 14:30:00,126.21,126.24,126.19,126.24,22400.0,126.21,126.24,126.19,126.24,22400.0
2014-08-07 14:35:00,126.24,126.35,126.21,126.31,95300.0,126.24,126.35,126.21,126.31,95300.0
2014-08-07 14:40:00,126.3,126.39,126.29,126.36,33500.0,126.3,126.39,126.29,126.36,33500.0
2014-08-07 14:45:00,126.37,126.4,126.36,126.36,25800.0,126.37,126.4,126.36,126.36,25800.0
2014-08-07 14:50:00,126.37,126.38,126.28,126.32,50600.0,126.37,126.38,126.28,126.32,50600.0
2014-08-07 14:55:00,126.32,126.39,126.32,126.39,21900.0,126.32,126.39,126.32,126.39,21900.0
2014-08-07 15:00:00,126.38,126.38,126.3,126.33,45100.0,126.38,126.38,126.3,126.33,45100.0
2014-08-07 15:05:00,126.33,126.45,126.32,126.42,79600.0,126.33,126.45,126.32,126.42,79600.0
2014-08-07 15:10:00,126.41,126.44,126.38,126.4,99100.0,126.41,126.44,126.38,126.4,99100.0
2014-08-07 15:15:00,126.41,126.51,126.35,126.36,117700.0,126.41,126.51,126.35,126.36,117700.0
2014-08-07 15:20:00,126.37,126.43,126.33,126.33,69800.0,126.37,126.43,126.33,126.33,69800.0
2014-08-07 15:25:00,126.33,126.34,126.18,126.18,91300.0,126.33,126.34,126.18,126.18,91300.0
2014-08-07 15:30:00,126.17,126.36,126.13,126.35,130800.0,126.17,126.36,126.13,126.35,130800.0
2014-08-07 15:35:00,126.34,126.34,126.21,126.21,137500.0,126.34,126.34,126.21,126.21,137500.0
2014-08-07 15:40:00,126.22,126.29,126.21,126.27,100500.0,126.22,126.29,126.21,126.27,100500.0
2014-08-07 15:45:00,126.27,126.31,126.27,126.28,82800.0,126.27,126.31,126.27,126.28,82800.0
2014-08-07 15:50:00,126.28,126.28,126.23,126.26,166900.0,126.28,126.28,126.23,126.26,166900.0
2014-08-07 15:55:00,126.26,126.27,126.16,126.21,241300.0,126.26,126.27,126.16,126.21,241300.0
2014-08-08 09:30:00,126.08,126.09,125.98,126.09,138300.0,126.08,126.09,125.98,126.09,138300.0
2014-08-08 09:35:00,126.09,126.38,126.09,126.25,212800.0,126.09,126.38,126.09,126.25,212800.0
2014-08-08 09:40:00,126.26,126.31,126.23,126.28,221200.0,126.26,126.31,126.23,126.28,221200.0
2014-08-08 09:45:00,126.27,126.31,126.19,126.21,198700.0,126.27,126.31,126.19,126.21,198700.0
2014-08-08 09:50:00,126.21,126.27,126.13,126.19,74800.0,126.21,126.27,126.13,126.19,74800.0
2014-08-08 09:55:00,126.17,126.25,126.04,126.11,80300.0,126.17,126.25,126.04,126.11,80300.0
2014-08-08 10:00:00,126.1,126.12,126.0,126.12,202100.0,126.1,126.12,126.0,126.12,202100.0
2014-08-08 10:05:00,126.1,126.34,126.07,126.3,151200.0,126.1,126.34,126.07,126.3,151200.0
2014-08-08 10:10:00,126.29,126.36,126.26,126.35,107900.0,126.29,126.36,126.26,126.35,107900.0
2014-08-08 10:15:00,126.35,126.41,126.24,126.31,126600.0,126.35,126.41,126.24,126.31,126600.0
2014-08-08 10:20:00,126.31,126.31,126.21,126.21,38700.0,126.31,126.31,126.21,126.21,38700.0
2014-08-08 10:25:00,126.2,126.36,126.18,126.29,86500.0,126.2,126.36,126.18,126.29,86500.0
2014-08-08 10:30:00,126.3,126.3,126.24,126.24,21200.0,126.3,126.3,126.24,126.24,21200.0
2014-08-08 10:35:00,126.24,126.29,126.22,126.24,58700.0,126.24,126.29,126.22,126.24,58700.0
2014-08-08 10:40:00,126.25,126.27,126.21,126.25,32400.0,126.25,126.27,126.21,126.25,32400.0
2014-08-08 10:45:00,126.25,126.31,126.25,126.29,20600.0,126.25,126.31,126.25,126.29,20600.0
2014-08-08 10:50:00,126.29,126.29,126.19,126.22,34900.0,126.29,126.29,126.19,126.22,34900.0
2014-08-08 10:55:00,126.23,126.28,126.21,126.21,26400.0,126.23,126.28,126.21,126.21,26400.0
2014-08-08 11:00:00,126.21,126.24,126.15,126.16,36900.0,126.21,126.24,126.15,126.16,36900.0
2014-08-08 11:05:00,126.16,126.16,126.02,126.11,127700.0,126.16,126.16,126.02,126.11,127700.0
2014-08-08 11:10:00,126.12,126.19,126.12,126.17,46800.0,126.12,126.19,126.12,126.17,46800.0
2014-08-08 11:15:00,126.18,126.19,126.09,126.12,17400.0,126.18,126.19,126.09,126.12,17400.0
2014-08-08 11:20:00,126.13,126.14,126.07,126.11,18800.0,126.13,126.14,126.07,126.11,18800.0
2014-08-08 11:25:00,126.09,126.11,126.08,126.09,9800.0,126.09,126.11,126.08,126.09,9800.0
2014-08-08 11:30:00,126.09,126.11,126.05,126.07,39400.0,126.09,126.11,126.05,126.07,39400.0
2014-08-08 11:35:00,126.08,126.2,126.08,126.2,30400.0,126.08,126.2,126.08,126.2,30400.0
2014-08-08 11:40:00,126.19,126.21,126.17,126.18,23600.0,126.19,126.21,126.17,126.18,23600.0
2014-08-08 11:45:00,126.18,126.27,126.17,126.21,127300.0,126.18,126.27,126.17,126.21,127300.0
2014-08-08 11:50:00,126.21,126.25,126.2,126.21,31500.0,126.21,126.25,126.2,126.21,31500.0
2014-08-08 11:55:00,126.21,126.23,126.08,126.08,53800.0,126.21,126.23,126.08,126.08,53800.0
2014-08-08 12:00:00,126.07,126.19,126.06,126.16,42800.0,126.07,126.19,126.06,126.16,42800.0
2014-08-08 12:05:00,126.17,126.21,126.15,126.18,22100.0,126.17,126.21,126.15,126.18,22100.0
2014-08-08 12:10:00,126.17,126.17,126.1,126.11,9500.0,126.17,126.17,126.1,126.11,9500.0
2014-08-08 12:15:00,126.1,126.15,126.1,126.14,8600.0,126.1,126.15,126.1,126.14,8600.0
2014-08-08 12:20:00,126.13,126.16,126.13,126.16,12500.0,126.13,126.16,126.13,126.16,12500.0
2014-08-08 12:25:00,126.17,126.2,126.16,126.18,26300.0,126.17,126.2,126.16,126.18,26300.0
2014-08-08 12:30:00,126.19,126.2,126.17,126.18,9300.0,126.19,126.2,126.17,126.18,9300.0
2014-08-08 12:35:00,126.18,126.25,126.17,126.21,51100.0,126.18,126.25,126.17,126.21,51100.0
2014-08-08 12:40:00,126.21,126.22,126.2,126.21,5800.0,126.21,126.22,126.2,126.21,5800.0
2014-08-08 12:45:00,126.21,126.22,126.19,126.21,8000.0,126.21,126.22,126.19,126.21,8000.0
2014-08-08 12:50:00,126.2,126.23,126.19,126.19,6500.0,126.2,126.23,126.19,126.19,6500.0
2014-08-08 12:55:00,126.2,126.23,126.2,126.22,8000.0,126.2,126.23,126.2,126.22,8000.0
2014-08-08 13:00:00,126.22,126.22,126.16,126.16,18500.0,126.22,126.22,126.16,126.16,18500.0
2014-08-08 13:05:00,126.16,126.16,126.09,126.09,150300.0,126.16,126.16,126.09,126.09,150300.0
2014-08-08 13:10:00,126.1,126.15,126.07,126.1,96500.0,126.1,126.15,126.07,126.1,96500.0
2014-08-08 13:15:00,126.1,126.13,126.06,126.09,53100.0,126.1,126.13,126.06,126.09,53100.0
2014-08-08 13:20:00,126.1,126.15,126.01,126.03,147200.0,126.1,126.15,126.01,126.03,147200.0
2014-08-08 13:25:00,126.03,126.05,125.96,126.02,98200.0,126.03,126.05,125.96,126.02,98200.0
2014-08-08 13:30:00,126.01,126.01,125.95,125.96,260300.0,126.01,126.01,125.95,125.96,260300.0
2014-08-08 13:35:00,125.96,126.01,125.96,126.0,135100.0,125.96,126.01,125.96,126.0,135100.0
2014-08-08 13:40:00,126.0,126.01,125.97,125.99,27400.0,126.0,126.01,125.97,125.99,27400.0
2014-08-08 13:45:00,125.98,126.0,125.97,125.98,34700.0,125.98,126.0,125.97,125.98,34700.0
2014-08-08 13:50:00,125.97,125.99,125.96,125.98,20900.0,125.97,125.99,125.96,125.98,20900.0
2014-08-08 13:55:00,125.99,126.0,125.89,125.95,185200.0,125.99,126.0,125.89,125.95,185200.0
2014-08-08 14:00:00,125.96,125.97,125.9,125.93,129400.0,125.96,125.97,125.9,125.93,129400.0
2014-08-08 14:05:00,125.93,126.04,125.92,126.02,206100.0,125.93,126.04,125.92,126.02,206100.0
2014-08-08 14:10:00,126.01,126.12,126.01,126.02,113900.0,126.01,126.12,126.01,126.02,113900.0
2014-08-08 14:15:00,126.03,126.04,125.99,125.99,23000.0,126.03,126.04,125.99,125.99,23000.0
2014-08-08 14:20:00,125.99,126.02,125.98,126.01,38000.0,125.99,126.02,125.98,126.01,38000.0
2014-08-08 14:25:00,126.0,126.0,125.95,125.95,37200.0,126.0,126.0,125.95,125.95,37200.0
2014-08-08 14:30:00,125.95,126.01,125.95,126.0,28100.0,125.95,126.01,125.95,126.0,28100.0
2014-08-08 14:35:00,125.99,126.02,125.99,126.0,28500.0,125.99,126.02,125.99,126.0,28500.0
2014-08-08 14:40:00,126.0,126.0,125.97,125.97,13500.0,126.0,126.0,125.97,125.97,13500.0
2014-08-08 14:45:00,125.97,125.98,125.93,125.97,20900.0,125.97,125.98,125.93,125.97,20900.0
2014-08-08 14:50:00,125.97,126.08,125.96,126.08,32800.0,125.97,126.08,125.96,126.08,32800.0
2014-08-08 14:55:00,126.08,126.11,126.04,126.1,29500.0,126.08,126.11,126.04,126.1,29500.0
2014-08-08 15:00:00,126.1,126.1,126.05,126.06,22700.0,126.1,126.1,126.05,126.06,22700.0
2014-08-08 15:05:00,126.06,126.11,126.04,126.08,13400.0,126.06,126.11,126.04,126.08,13400.0
2014-08-08 15:10:00,126.07,126.07,126.03,126.05,25000.0,126.07,126.07,126.03,126.05,25000.0
2014-08-08 15:15:00,126.05,126.1,126.05,126.07,25500.0,126.05,126.1,126.05,126.07,25500.0
2014-08-08 15:20:00,126.06,126.11,126.06,126.11,38800.0,126.06,126.11,126.06,126.11,38800.0
2014-08-08 15:25:00,126.1,126.14,126.06,126.06,30300.0,126.1,126.14,126.06,126.06,30300.0
2014-08-08 15:30:00,126.05,126.08,126.03,126.07,34200.0,126.05,126.08,126.03,126.07,34200.0
2014-08-08 15:35:00,126.08,126.1,126.06,126.1,18100.0,126.08,126.1,126.06,126.1,18100.0
2014-08-08 15:40:00,126.1,126.14,126.1,126.14,36900.0,126.1,126.14,126.1,126.14,36900.0
2014-08-08 15:45:00,126.15,126.21,126.13,126.2,64600.0,126.15,126.21,126.13,126.2,64600.0
2014-08-08 15:50:00,126.21,126.23,126.18,126.23,129700.0,126.21,126.23,126.18,126.23,129700.0
2014-08-08 15:55:00,126.22,126.23,126.16,126.18,174800.0,126.22,126.23,126.16,126.18,174800.0
2014-08-11 09:30:00,125.84,125.95,125.83,125.91,59700.0,125.84,125.95,125.83,125.91,59700.0
2014-08-11 09:35:00,125.9,125.91,125.83,125.83,45800.0,125.9,125.91,125.83,125.83,45800.0
2014-08-11 09:40:00,125.84,125.97,125.84,125.94,86700.0,125.84,125.97,125.84,125.94,86700.0
2014-08-11 09:45:00,125.94,126.0,125.92,125.93,22100.0,125.94,126.0,125.92,125.93,22100.0
2014-08-11 09:50:00,125.92,126.01,125.92,126.01,56500.0,125.92,126.01,125.92,126.01,56500.0
2014-08-11 09:55:00,126.01,126.01,125.86,125.86,60200.0,126.01,126.01,125.86,125.86,60200.0
2014-08-11 10:00:00,125.87,125.9,125.79,125.84,89100.0,125.87,125.9,125.79,125.84,89100.0
2014-08-11 10:05:00,125.83,125.85,125.73,125.78,51400.0,125.83,125.85,125.73,125.78,51400.0
2014-08-11 10:10:00,125.77,125.81,125.77,125.81,59800.0,125.77,125.81,125.77,125.81,59800.0
2014-08-11 10:15:00,125.81,125.85,125.8,125.8,26500.0,125.81,125.85,125.8,125.8,26500.0
2014-08-11 10:20:00,125.81,125.88,125.81,125.85,82000.0,125.81,125.88,125.81,125.85,82000.0
2014-08-11 10:25:00,125.87,125.88,125.84,125.87,16000.0,125.87,125.88,125.84,125.87,16000.0
2014-08-11 10:30:00,125.86,125.88,125.78,125.82,43200.0,125.86,125.88,125.78,125.82,43200.0
2014-08-11 10:35:00,125.82,125.82,125.78,125.81,30000.0,125.82,125.82,125.78,125.81,30000.0
2014-08-11 10:40:00,125.8,125.84,125.79,125.83,9900.0,125.8,125.84,125.79,125.83,9900.0
2014-08-11 10:45:00,125.82,125.82,125.76,125.78,15900.0,125.82,125.82,125.76,125.78,15900.0
2014-08-11 10:50:00,125.77,125.83,125.75,125.76,58400.0,125.77,125.83,125.75,125.76,58400.0
2014-08-11 10:55:00,125.75,125.79,125.72,125.74,30000.0,125.75,125.79,125.72,125.74,30000.0
2014-08-11 11:00:00,125.74,125.78,125.68,125.68,53200.0,125.74,125.78,125.68,125.68,53200.0
2014-08-11 11:05:00,125.68,125.73,125.64,125.68,21400.0,125.68,125.73,125.64,125.68,21400.0
2014-08-11 11:10:00,125.69,125.76,125.69,125.74,45300.0,125.69,125.76,125.69,125.74,45300.0
2014-08-11 11:15:00,125.76,125.87,125.76,125.8,46900.0,125.76,125.87,125.76,125.8,46900.0
2014-08-11 11:20:00,125.8,125.83,125.79,125.82,21100.0,125.8,125.83,125.79,125.82,21100.0
2014-08-11 11:25:00,125.82,125.85,125.81,125.82,6700.0,125.82,125.85,125.81,125.82,6700.0
2014-08-11 11:30:00,125.82,125.83,125.8,125.81,17900.0,125.82,125.83,125.8,125.81,17900.0
2014-08-11 11:35:00,125.82,125.9,125.81,125.87,29200.0,125.82,125.9,125.81,125.87,29200.0
2014-08-11 11:40:00,125.87,125.87,125.8,125.8,12400.0,125.87,125.87,125.8,125.8,12400.0
2014-08-11 11:45:00,125.8,125.82,125.79,125.8,15600.0,125.8,125.82,125.79,125.8,15600.0
2014-08-11 11:50:00,125.81,125.89,125.8,125.83,18500.0,125.81,125.89,125.8,125.83,18500.0
2014-08-11 11:55:00,125.84,125.84,125.81,125.84,3800.0,125.84,125.84,125.81,125.84,3800.0
2014-08-11 12:00:00,125.84,125.84,125.73,125.77,15500.0,125.84,125.84,125.73,125.77,15500.0
2014-08-11 12:05:00,125.75,125.81,125.74,125.78,11200.0,125.75,125.81,125.74,125.78,11200.0
2014-08-11 12:10:00,125.77,125.78,125.7,125.71,15700.0,125.77,125.78,125.7,125.71,15700.0
2014-08-11 12:15:00,125.71,125.72,125.65,125.71,48000.0,125.71,125.72,125.65,125.71,48000.0
2014-08-11 12:20:00,125.71,125.75,125.71,125.74,11500.0,125.71,125.75,125.71,125.74,11500.0
2014-08-11 12:25:00,125.73,125.73,125.71,125.71,23100.0,125.73,125.73,125.71,125.71,23100.0
2014-08-11 12:30:00,125.72,125.73,125.7,125.72,11800.0,125.72,125.73,125.7,125.72,11800.0
2014-08-11 12:35:00,125.72,125.78,125.71,125.77,41100.0,125.72,125.78,125.71,125.77,41100.0
2014-08-11 12:40:00,125.77,125.79,125.74,125.77,13200.0,125.77,125.79,125.74,125.77,13200.0
2014-08-11 12:45:00,125.78,125.8,125.77,125.77,4000.0,125.78,125.8,125.77,125.77,4000.0
2014-08-11 12:50:00,125.77,125.77,125.7,125.75,565800.0,125.77,125.77,125.7,125.75,565800.0
2014-08-11 12:55:00,125.76,125.83,125.76,125.83,22600.0,125.76,125.83,125.76,125.83,22600.0
2014-08-11 13:00:00,125.82,125.9,125.81,125.87,21000.0,125.82,125.9,125.81,125.87,21000.0
2014-08-11 13:05:00,125.86,125.95,125.86,125.86,51000.0,125.86,125.95,125.86,125.86,51000.0
2014-08-11 13:10:00,125.85,125.92,125.85,125.89,46800.0,125.85,125.92,125.85,125.89,46800.0
2014-08-11 13:15:00,125.9,125.95,125.9,125.95,23900.0,125.9,125.95,125.9,125.95,23900.0
2014-08-11 13:20:00,125.95,126.0,125.92,125.96,25400.0,125.95,126.0,125.92,125.96,25400.0
2014-08-11 13:25:00,125.96,126.0,125.9,125.97,17000.0,125.96,126.0,125.9,125.97,17000.0
2014-08-11 13:30:00,126.0,126.04,125.96,125.98,70500.0,126.0,126.04,125.96,125.98,70500.0
2014-08-11 13:35:00,125.97,125.98,125.91,125.92,21600.0,125.97,125.98,125.91,125.92,21600.0
2014-08-11 13:40:00,125.92,125.92,125.89,125.89,18700.0,125.92,125.92,125.89,125.89,18700.0
2014-08-11 13:45:00,125.89,125.91,125.86,125.9,13700.0,125.89,125.91,125.86,125.9,13700.0
2014-08-11 13:50:00,125.9,125.92,125.88,125.91,20300.0,125.9,125.92,125.88,125.91,20300.0
2014-08-11 13:55:00,125.9,125.97,125.9,125.95,19700.0,125.9,125.97,125.9,125.95,19700.0
2014-08-11 14:00:00,125.96,125.97,125.95,125.96,7600.0,125.96,125.97,125.95,125.96,7600.0
2014-08-11 14:05:00,125.97,126.0,125.96,125.97,11100.0,125.97,126.0,125.96,125.97,11100.0
2014-08-11 14:10:00,125.97,126.0,125.96,125.98,37500.0,125.97,126.0,125.96,125.98,37500.0
2014-08-11 14:15:00,125.97,125.98,125.96,125.98,7300.0,125.97,125.98,125.96,125.98,7300.0
2014-08-11 14:20:00,125.97,126.0,125.97,125.98,19600.0,125.97,126.0,125.97,125.98,19600.0
2014-08-11 14:25:00,125.98,125.98,125.91,125.92,20300.0,125.98,125.98,125.91,125.92,20300.0
2014-08-11 14:30:00,125.93,125.93,125.89,125.91,7600.0,125.93,125.93,125.89,125.91,7600.0
2014-08-11 14:35:00,125.94,125.94,125.9,125.9,8200.0,125.94,125.94,125.9,125.9,8200.0
2014-08-11 14:40:00,125.9,125.92,125.89,125.92,12500.0,125.9,125.92,125.89,125.92,12500.0
2014-08-11 14:45:00,125.92,125.92,125.88,125.89,10900.0,125.92,125.92,125.88,125.89,10900.0
2014-08-11 14:50:00,125.89,125.91,125.86,125.88,18200.0,125.89,125.91,125.86,125.88,18200.0
2014-08-11 14:55:00,125.88,125.91,125.86,125.9,9000.0,125.88,125.91,125.86,125.9,9000.0
2014-08-11 15:00:00,125.91,125.91,125.88,125.88,7400.0,125.91,125.91,125.88,125.88,7400.0
2014-08-11 15:05:00,125.89,125.9,125.86,125.88,17700.0,125.89,125.9,125.86,125.88,17700.0
2014-08-11 15:10:00,125.87,125.89,125.86,125.87,20900.0,125.87,125.89,125.86,125.87,20900.0
2014-08-11 15:15:00,125.89,125.9,125.88,125.9,45900.0,125.89,125.9,125.88,125.9,45900.0
2014-08-11 15:20:00,125.88,125.89,125.87,125.87,19000.0,125.88,125.89,125.87,125.87,19000.0
2014-08-11 15:25:00,125.88,125.93,125.87,125.93,27500.0,125.88,125.93,125.87,125.93,27500.0
2014-08-11 15:30:00,125.93,125.94,125.92,125.93,19600.0,125.93,125.94,125.92,125.93,19600.0
2014-08-11 15:35:00,125.94,125.95,125.93,125.94,18800.0,125.94,125.95,125.93,125.94,18800.0
2014-08-11 15:40:00,125.94,125.98,125.94,125.98,41900.0,125.94,125.98,125.94,125.98,41900.0
2014-08-11 15:45:00,125.97,125.98,125.96,125.97,62600.0,125.97,125.98,125.96,125.97,62600.0
2014-08-11 15:50:00,125.97,125.97,125.95,125.96,44600.0,125.97,125.97,125.95,125.96,44600.0
2014-08-11 15:55:00,125.96,125.99,125.94,125.97,176100.0,125.96,125.99,125.94,125.97,176100.0
2014-08-12 09:30:00,126.41,126.49,126.38,126.47,51100.0,126.41,126.49,126.38,126.47,51100.0
2014-08-12 09:35:00,126.47,126.52,126.46,126.48,59800.0,126.47,126.52,126.46,126.48,59800.0
2014-08-12 09:40:00,126.48,126.49,126.45,126.46,46200.0,126.48,126.49,126.45,126.46,46200.0
2014-08-12 09:45:00,126.47,126.55,126.45,126.52,84900.0,126.47,126.55,126.45,126.52,84900.0
2014-08-12 09:50:00,126.51,126.66,126.5,126.6,141900.0,126.51,126.66,126.5,126.6,141900.0
2014-08-12 09:55:00,126.59,126.69,126.55,126.62,117000.0,126.59,126.69,126.55,126.62,117000.0
2014-08-12 10:00:00,126.63,126.66,126.58,126.62,47800.0,126.63,126.66,126.58,126.62,47800.0
2014-08-12 10:05:00,126.61,126.69,126.56,126.61,101300.0,126.61,126.69,126.56,126.61,101300.0
2014-08-12 10:10:00,126.61,126.79,126.6,126.75,204900.0,126.61,126.79,126.6,126.75,204900.0
2014-08-12 10:15:00,126.75,126.78,126.71,126.73,58600.0,126.75,126.78,126.71,126.73,58600.0
2014-08-12 10:20:00,126.72,126.75,126.64,126.66,81500.0,126.72,126.75,126.64,126.66,81500.0
2014-08-12 10:25:00,126.66,126.67,126.59,126.6,73100.0,126.66,126.67,126.59,126.6,73100.0
2014-08-12 10:30:00,126.6,126.81,126.6,126.74,145700.0,126.6,126.81,126.6,126.74,145700.0
2014-08-12 10:35:00,126.74,126.74,126.66,126.66,45100.0,126.74,126.74,126.66,126.66,45100.0
2014-08-12 10:40:00,126.66,126.69,126.62,126.62,28100.0,126.66,126.69,126.62,126.62,28100.0
2014-08-12 10:45:00,126.63,126.66,126.62,126.65,11600.0,126.63,126.66,126.62,126.65,11600.0
2014-08-12 10:50:00,126.65,126.67,126.5,126.52,50600.0,126.65,126.67,126.5,126.52,50600.0
2014-08-12 10:55:00,126.52,126.55,126.46,126.53,68300.0,126.52,126.55,126.46,126.53,68300.0
2014-08-12 11:00:00,126.54,126.62,126.54,126.61,47300.0,126.54,126.62,126.54,126.61,47300.0
2014-08-12 11:05:00,126.62,126.66,126.58,126.58,100800.0,126.62,126.66,126.58,126.58,100800.0
2014-08-12 11:10:00,126.57,126.57,126.45,126.54,65100.0,126.57,126.57,126.45,126.54,65100.0
2014-08-12 11:15:00,126.58,126.6,126.54,126.59,25900.0,126.58,126.6,126.54,126.59,25900.0
2014-08-12 11:20:00,126.6,126.67,126.59,126.63,41800.0,126.6,126.67,126.59,126.63,41800.0
2014-08-12 11:25:00,126.63,126.67,126.61,126.61,23400.0,126.63,126.67,126.61,126.61,23400.0
2014-08-12 11:30:00,126.61,126.69,126.61,126.66,30500.0,126.61,126.69,126.61,126.66,30500.0
2014-08-12 11:35:00,126.65,126.68,126.63,126.64,42700.0,126.65,126.68,126.63,126.64,42700.0
2014-08-12 11:40:00,126.64,126.64,126.57,126.59,17700.0,126.64,126.64,126.57,126.59,17700.0
2014-08-12 11:45:00,126.59,126.6,126.56,126.58,17600.0,126.59,126.6,126.56,126.58,17600.0
2014-08-12 11:50:00,126.59,126.61,126.54,126.56,21000.0,126.59,126.61,126.54,126.56,21000.0
2014-08-12 11:55:00,126.56,126.57,126.54,126.56,16800.0,126.56,126.57,126.54,126.56,16800.0
2014-08-12 12:00:00,126.57,126.6,126.55,126.59,12600.0,126.57,126.6,126.55,126.59,12600.0
2014-08-12 12:05:00,126.6,126.63,126.59,126.59,16400.0,126.6,126.63,126.59,126.59,16400.0
2014-08-12 12:10:00,126.58,126.59,126.55,126.56,25200.0,126.58,126.59,126.55,126.56,25200.0
2014-08-12 12:15:00,126.56,126.6,126.56,126.6,9800.0,126.56,126.6,126.56,126.6,9800.0
2014-08-12 12:20:00,126.59,126.59,126.5,126.5,19400.0,126.59,126.59,126.5,126.5,19400.0
2014-08-12 12:25:00,126.49,126.51,126.46,126.47,39300.0,126.49,126.51,126.46,126.47,39300.0
2014-08-12 12:30:00,126.47,126.52,126.46,126.46,12400.0,126.47,126.52,126.46,126.46,12400.0
2014-08-12 12:35:00,126.45,126.48,126.43,126.44,34100.0,126.45,126.48,126.43,126.44,34100.0
2014-08-12 12:40:00,126.44,126.47,126.41,126.45,31000.0,126.44,126.47,126.41,126.45,31000.0
2014-08-12 12:45:00,126.45,126.48,126.45,126.48,14000.0,126.45,126.48,126.45,126.48,14000.0
2014-08-12 12:50:00,126.48,126.52,126.47,126.49,17800.0,126.48,126.52,126.47,126.49,17800.0
2014-08-12 12:55:00,126.47,126.48,126.43,126.44,12600.0,126.47,126.48,126.43,126.44,12600.0
2014-08-12 13:00:00,126.42,126.43,126.16,126.26,364300.0,126.42,126.43,126.16,126.26,364300.0
2014-08-12 13:05:00,126.27,126.27,126.21,126.25,38000.0,126.27,126.27,126.21,126.25,38000.0
2014-08-12 13:10:00,126.25,126.25,126.06,126.09,81700.0,126.25,126.25,126.06,126.09,81700.0
2014-08-12 13:15:00,126.1,126.14,126.06,126.11,64300.0,126.1,126.14,126.06,126.11,64300.0
2014-08-12 13:20:00,126.1,126.1,125.88,125.97,152300.0,126.1,126.1,125.88,125.97,152300.0
2014-08-12 13:25:00,125.98,126.03,125.87,125.99,38800.0,125.98,126.03,125.87,125.99,38800.0
2014-08-12 13:30:00,125.98,126.0,125.93,125.95,35700.0,125.98,126.0,125.93,125.95,35700.0
2014-08-12 13:35:00,125.96,125.97,125.91,125.93,39000.0,125.96,125.97,125.91,125.93,39000.0
2014-08-12 13:40:00,125.94,126.06,125.92,126.05,62300.0,125.94,126.06,125.92,126.05,62300.0
2014-08-12 13:45:00,126.04,126.09,126.01,126.03,34400.0,126.04,126.09,126.01,126.03,34400.0
2014-08-12 13:50:00,126.03,126.11,126.03,126.04,26300.0,126.03,126.11,126.03,126.04,26300.0
2014-08-12 13:55:00,126.05,126.05,125.97,126.02,69700.0,126.05,126.05,125.97,126.02,69700.0
2014-08-12 14:00:00,126.01,126.02,125.95,125.97,11700.0,126.01,126.02,125.95,125.97,11700.0
2014-08-12 14:05:00,125.97,126.02,125.97,125.99,63000.0,125.97,126.02,125.97,125.99,63000.0
2014-08-12 14:10:00,125.98,126.0,125.94,125.94,25900.0,125.98,126.0,125.94,125.94,25900.0
2014-08-12 14:15:00,125.94,126.02,125.94,126.01,36200.0,125.94,126.02,125.94,126.01,36200.0
2014-08-12 14:20:00,126.01,126.02,125.96,126.01,20000.0,126.01,126.02,125.96,126.01,20000.0
2014-08-12 14:25:00,126.0,126.02,125.99,126.02,28000.0,126.0,126.02,125.99,126.02,28000.0
2014-08-12 14:30:00,126.02,126.04,126.0,126.02,21200.0,126.02,126.04,126.0,126.02,21200.0
2014-08-12 14:35:00,126.03,126.04,125.96,125.97,15000.0,126.03,126.04,125.96,125.97,15000.0
2014-08-12 14:40:00,125.96,126.0,125.96,125.98,20200.0,125.96,126.0,125.96,125.98,20200.0
2014-08-12 14:45:00,125.98,126.03,125.98,126.03,18100.0,125.98,126.03,125.98,126.03,18100.0
2014-08-12 14:50:00,126.02,126.06,126.02,126.04,56700.0,126.02,126.06,126.02,126.04,56700.0
2014-08-12 14:55:00,126.03,126.06,125.98,126.06,34600.0,126.03,126.06,125.98,126.06,34600.0
2014-08-12 15:00:00,126.05,126.08,125.98,126.03,96700.0,126.05,126.08,125.98,126.03,96700.0
2014-08-12 15:05:00,126.01,126.02,125.98,125.99,17700.0,126.01,126.02,125.98,125.99,17700.0
2014-08-12 15:10:00,125.98,126.02,125.98,126.01,20100.0,125.98,126.02,125.98,126.01,20100.0
2014-08-12 15:15:00,126.02,126.02,126.0,126.01,22800.0,126.02,126.02,126.0,126.01,22800.0
2014-08-12 15:20:00,126.0,126.02,125.99,126.01,16100.0,126.0,126.02,125.99,126.01,16100.0
2014-08-12 15:25:00,126.01,126.02,126.0,126.02,10000.0,126.01,126.02,126.0,126.02,10000.0
2014-08-12 15:30:00,126.02,126.04,126.0,126.01,21900.0,126.02,126.04,126.0,126.01,21900.0
2014-08-12 15:35:00,126.0,126.01,125.95,125.98,36100.0,126.0,126.01,125.95,125.98,36100.0
2014-08-12 15:40:00,125.98,125.98,125.95,125.97,50400.0,125.98,125.98,125.95,125.97,50400.0
2014-08-12 15:45:00,125.97,125.98,125.96,125.97,29200.0,125.97,125.98,125.96,125.97,29200.0
2014-08-12 15:50:00,125.98,125.99,125.96,125.99,45500.0,125.98,125.99,125.96,125.99,45500.0
2014-08-12 15:55:00,125.99,126.02,125.98,125.99,183900.0,125.99,126.02,125.98,125.99,183900.0
2014-08-13 09:30:00,126.35,126.4,126.26,126.32,58900.0,126.35,126.4,126.26,126.32,58900.0
2014-08-13 09:35:00,126.32,126.37,126.23,126.24,77200.0,126.32,126.37,126.23,126.24,77200.0
2014-08-13 09:40:00,126.25,126.33,126.25,126.31,103100.0,126.25,126.33,126.25,126.31,103100.0
2014-08-13 09:45:00,126.31,126.41,126.26,126.33,51400.0,126.31,126.41,126.26,126.33,51400.0
2014-08-13 09:50:00,126.32,126.38,126.31,126.34,36100.0,126.32,126.38,126.31,126.34,36100.0
2014-08-13 09:55:00,126.36,126.37,126.26,126.28,50000.0,126.36,126.37,126.26,126.28,50000.0
2014-08-13 10:00:00,126.31,126.47,126.21,126.27,135400.0,126.31,126.47,126.21,126.27,135400.0
2014-08-13 10:05:00,126.27,126.31,126.14,126.19,96000.0,126.27,126.31,126.14,126.19,96000.0
2014-08-13 10:10:00,126.19,126.32,126.18,126.32,25600.0,126.19,126.32,126.18,126.32,25600.0
2014-08-13 10:15:00,126.31,126.32,126.2,126.23,5800.0,126.31,126.32,126.2,126.23,5800.0
2014-08-13 10:20:00,126.23,126.29,126.16,126.25,40800.0,126.23,126.29,126.16,126.25,40800.0
2014-08-13 10:25:00,126.26,126.28,126.24,126.28,6700.0,126.26,126.28,126.24,126.28,6700.0
2014-08-13 10:30:00,126.29,126.38,126.29,126.35,47000.0,126.29,126.38,126.29,126.35,47000.0
2014-08-13 10:35:00,126.36,126.39,126.35,126.37,25900.0,126.36,126.39,126.35,126.37,25900.0
2014-08-13 10:40:00,126.36,126.53,126.35,126.39,216700.0,126.36,126.53,126.35,126.39,216700.0
2014-08-13 10:45:00,126.39,126.45,126.39,126.41,15900.0,126.39,126.45,126.39,126.41,15900.0
2014-08-13 10:50:00,126.41,126.42,126.34,126.37,47800.0,126.41,126.42,126.34,126.37,47800.0
2014-08-13 10:55:00,126.37,126.46,126.34,126.45,28400.0,126.37,126.46,126.34,126.45,28400.0
2014-08-13 11:00:00,126.45,126.45,126.36,126.37,22700.0,126.45,126.45,126.36,126.37,22700.0
2014-08-13 11:05:00,126.36,126.36,126.25,126.32,69400.0,126.36,126.36,126.25,126.32,69400.0
2014-08-13 11:10:00,126.29,126.31,126.17,126.21,113600.0,126.29,126.31,126.17,126.21,113600.0
2014-08-13 11:15:00,126.2,126.27,126.13,126.26,83000.0,126.2,126.27,126.13,126.26,83000.0
2014-08-13 11:20:00,126.25,126.28,126.25,126.28,9300.0,126.25,126.28,126.25,126.28,9300.0
2014-08-13 11:25:00,126.26,126.27,126.24,126.26,9300.0,126.26,126.27,126.24,126.26,9300.0
2014-08-13 11:30:00,126.26,126.3,126.22,126.28,29600.0,126.26,126.3,126.22,126.28,29600.0
2014-08-13 11:35:00,126.27,126.28,126.17,126.25,50700.0,126.27,126.28,126.17,126.25,50700.0
2014-08-13 11:40:00,126.25,126.25,126.15,126.18,57200.0,126.25,126.25,126.15,126.18,57200.0
2014-08-13 11:45:00,126.19,126.19,125.93,125.96,129100.0,126.19,126.19,125.93,125.96,129100.0
2014-08-13 11:50:00,125.96,125.99,125.9,125.99,150200.0,125.96,125.99,125.9,125.99,150200.0
2014-08-13 11:55:00,125.95,126.04,125.94,126.03,60800.0,125.95,126.04,125.94,126.03,60800.0
2014-08-13 12:00:00,126.03,126.03,125.96,125.98,41700.0,126.03,126.03,125.96,125.98,41700.0
2014-08-13 12:05:00,125.98,126.04,125.94,126.0,41500.0,125.98,126.04,125.94,126.0,41500.0
2014-08-13 12:10:00,125.98,126.02,125.96,126.02,48000.0,125.98,126.02,125.96,126.02,48000.0
2014-08-13 12:15:00,126.01,126.01,125.93,125.99,52200.0,126.01,126.01,125.93,125.99,52200.0
2014-08-13 12:20:00,125.99,126.0,125.98,126.0,73600.0,125.99,126.0,125.98,126.0,73600.0
2014-08-13 12:25:00,126.0,126.07,125.99,126.03,75000.0,126.0,126.07,125.99,126.03,75000.0
2014-08-13 12:30:00,126.03,126.08,126.02,126.02,30800.0,126.03,126.08,126.02,126.02,30800.0
2014-08-13 12:35:00,126.02,126.12,126.02,126.08,27300.0,126.02,126.12,126.02,126.08,27300.0
2014-08-13 12:40:00,126.09,126.16,126.08,126.13,62300.0,126.09,126.16,126.08,126.13,62300.0
2014-08-13 12:45:00,126.13,126.13,126.07,126.09,10000.0,126.13,126.13,126.07,126.09,10000.0
2014-08-13 12:50:00,126.1,126.13,126.1,126.1,6600.0,126.1,126.13,126.1,126.1,6600.0
2014-08-13 12:55:00,126.09,126.15,126.09,126.14,7100.0,126.09,126.15,126.09,126.14,7100.0
2014-08-13 13:00:00,126.14,126.22,126.12,126.21,142800.0,126.14,126.22,126.12,126.21,142800.0
2014-08-13 13:05:00,126.22,126.25,126.2,126.23,20800.0,126.22,126.25,126.2,126.23,20800.0
2014-08-13 13:10:00,126.24,126.27,126.23,126.27,19400.0,126.24,126.27,126.23,126.27,19400.0
2014-08-13 13:15:00,126.26,126.27,126.2,126.27,17500.0,126.26,126.27,126.2,126.27,17500.0
2014-08-13 13:20:00,126.28,126.35,126.28,126.31,47700.0,126.28,126.35,126.28,126.31,47700.0
2014-08-13 13:25:00,126.31,126.37,126.31,126.36,47700.0,126.31,126.37,126.31,126.36,47700.0
2014-08-13 13:30:00,126.36,126.37,126.3,126.32,26700.0,126.36,126.37,126.3,126.32,26700.0
2014-08-13 13:35:00,126.33,126.35,126.32,126.35,18600.0,126.33,126.35,126.32,126.35,18600.0
2014-08-13 13:40:00,126.35,126.35,126.33,126.34,22800.0,126.35,126.35,126.33,126.34,22800.0
2014-08-13 13:45:00,126.34,126.36,126.34,126.35,21400.0,126.34,126.36,126.34,126.35,21400.0
2014-08-13 13:50:00,126.35,126.36,126.34,126.35,11400.0,126.35,126.36,126.34,126.35,11400.0
2014-08-13 13:55:00,126.35,126.35,126.26,126.29,19900.0,126.35,126.35,126.26,126.29,19900.0
2014-08-13 14:00:00,126.3,126.3,126.25,126.26,8400.0,126.3,126.3,126.25,126.26,8400.0
2014-08-13 14:05:00,126.27,126.29,126.26,126.29,8100.0,126.27,126.29,126.26,126.29,8100.0
2014-08-13 14:10:00,126.29,126.29,126.25,126.27,6700.0,126.29,126.29,126.25,126.27,6700.0
2014-08-13 14:15:00,126.27,126.27,126.24,126.26,11700.0,126.27,126.27,126.24,126.26,11700.0
2014-08-13 14:20:00,126.27,126.28,126.25,126.27,16000.0,126.27,126.28,126.25,126.27,16000.0
2014-08-13 14:25:00,126.26,126.31,126.26,126.31,11900.0,126.26,126.31,126.26,126.31,11900.0
2014-08-13 14:30:00,126.32,126.33,126.31,126.31,9000.0,126.32,126.33,126.31,126.31,9000.0
2014-08-13 14:35:00,126.31,126.32,126.3,126.31,6900.0,126.31,126.32,126.3,126.31,6900.0
2014-08-13 14:40:00,126.31,126.31,126.28,126.28,16800.0,126.31,126.31,126.28,126.28,16800.0
2014-08-13 14:45:00,126.28,126.3,126.27,126.27,6900.0,126.28,126.3,126.27,126.27,6900.0
2014-08-13 14:50:00,126.28,126.28,126.26,126.28,4100.0,126.28,126.28,126.26,126.28,4100.0
2014-08-13 14:55:00,126.27,126.3,126.26,126.26,23300.0,126.27,126.3,126.26,126.26,23300.0
2014-08-13 15:00:00,126.27,126.3,126.26,126.28,23700.0,126.27,126.3,126.26,126.28,23700.0
2014-08-13 15:05:00,126.29,126.3,126.24,126.24,43900.0,126.29,126.3,126.24,126.24,43900.0
2014-08-13 15:10:00,126.25,126.28,126.25,126.27,27400.0,126.25,126.28,126.25,126.27,27400.0
2014-08-13 15:15:00,126.27,126.29,126.24,126.27,38000.0,126.27,126.29,126.24,126.27,38000.0
2014-08-13 15:20:00,126.26,126.26,126.22,126.24,42100.0,126.26,126.26,126.22,126.24,42100.0
2014-08-13 15:25:00,126.24,126.24,126.21,126.21,33900.0,126.24,126.24,126.21,126.21,33900.0
2014-08-13 15:30:00,126.22,126.22,126.16,126.16,47700.0,126.22,126.22,126.16,126.16,47700.0
2014-08-13 15:35:00,126.16,126.18,126.13,126.16,21900.0,126.16,126.18,126.13,126.16,21900.0
2014-08-13 15:40:00,126.16,126.21,126.16,126.21,32200.0,126.16,126.21,126.16,126.21,32200.0
2014-08-13 15:45:00,126.2,126.22,126.19,126.22,53800.0,126.2,126.22,126.19,126.22,53800.0
2014-08-13 15:50:00,126.22,126.24,126.2,126.22,122900.0,126.22,126.24,126.2,126.22,122900.0
2014-08-13 15:55:00,126.22,126.23,126.15,126.19,116100.0,126.22,126.23,126.15,126.19,116100.0
2014-08-14 09:30:00,126.24,126.32,126.22,126.25,46600.0,126.24,126.32,126.22,126.25,46600.0
2014-08-14 09:35:00,126.26,126.43,126.24,126.38,112600.0,126.26,126.43,126.24,126.38,112600.0
2014-08-14 09:40:00,126.39,126.46,126.33,126.4,117800.0,126.39,126.46,126.33,126.4,117800.0
2014-08-14 09:45:00,126.4,126.44,126.34,126.35,23200.0,126.4,126.44,126.34,126.35,23200.0
2014-08-14 09:50:00,126.36,126.53,126.36,126.46,109200.0,126.36,126.53,126.36,126.46,109200.0
2014-08-14 09:55:00,126.46,126.5,126.41,126.5,88100.0,126.46,126.5,126.41,126.5,88100.0
2014-08-14 10:00:00,126.5,126.5,126.38,126.4,113800.0,126.5,126.5,126.38,126.4,113800.0
2014-08-14 10:05:00,126.41,126.52,126.37,126.48,59700.0,126.41,126.52,126.37,126.48,59700.0
2014-08-14 10:10:00,126.51,126.53,126.39,126.41,59700.0,126.51,126.53,126.39,126.41,59700.0
2014-08-14 10:15:00,126.43,126.47,126.39,126.45,23400.0,126.43,126.47,126.39,126.45,23400.0
2014-08-14 10:20:00,126.43,126.44,126.36,126.37,38300.0,126.43,126.44,126.36,126.37,38300.0
2014-08-14 10:25:00,126.37,126.37,126.27,126.34,57200.0,126.37,126.37,126.27,126.34,57200.0
2014-08-14 10:30:00,126.33,126.38,126.31,126.32,34000.0,126.33,126.38,126.31,126.32,34000.0
2014-08-14 10:35:00,126.33,126.4,126.33,126.4,15100.0,126.33,126.4,126.33,126.4,15100.0
2014-08-14 10:40:00,126.41,126.41,126.34,126.34,22200.0,126.41,126.41,126.34,126.34,22200.0
2014-08-14 10:45:00,126.33,126.33,126.24,126.24,36300.0,126.33,126.33,126.24,126.24,36300.0
2014-08-14 10:50:00,126.23,126.36,126.18,126.34,36800.0,126.23,126.36,126.18,126.34,36800.0
2014-08-14 10:55:00,126.31,126.34,126.3,126.33,9200.0,126.31,126.34,126.3,126.33,9200.0
2014-08-14 11:00:00,126.34,126.34,126.25,126.28,17400.0,126.34,126.34,126.25,126.28,17400.0
2014-08-14 11:05:00,126.28,126.31,126.23,126.31,12800.0,126.28,126.31,126.23,126.31,12800.0
2014-08-14 11:10:00,126.3,126.3,126.22,126.26,33900.0,126.3,126.3,126.22,126.26,33900.0
2014-08-14 11:15:00,126.27,126.35,126.27,126.29,8600.0,126.27,126.35,126.27,126.29,8600.0
2014-08-14 11:20:00,126.28,126.34,126.22,126.22,44600.0,126.28,126.34,126.22,126.22,44600.0
2014-08-14 11:25:00,126.24,126.3,126.22,126.22,13300.0,126.24,126.3,126.22,126.22,13300.0
2014-08-14 11:30:00,126.22,126.23,126.13,126.21,85500.0,126.22,126.23,126.13,126.21,85500.0
2014-08-14 11:35:00,126.21,126.26,126.18,126.22,79700.0,126.21,126.26,126.18,126.22,79700.0
2014-08-14 11:40:00,126.21,126.27,126.21,126.24,36500.0,126.21,126.27,126.21,126.24,36500.0
2014-08-14 11:45:00,126.23,126.24,126.18,126.19,35300.0,126.23,126.24,126.18,126.19,35300.0
2014-08-14 11:50:00,126.19,126.28,126.19,126.25,12000.0,126.19,126.28,126.19,126.25,12000.0
2014-08-14 11:55:00,126.25,126.28,126.21,126.28,15500.0,126.25,126.28,126.21,126.28,15500.0
2014-08-14 12:00:00,126.28,126.35,126.28,126.3,15500.0,126.28,126.35,126.28,126.3,15500.0
2014-08-14 12:05:00,126.31,126.32,126.3,126.31,8900.0,126.31,126.32,126.3,126.31,8900.0
2014-08-14 12:10:00,126.31,126.31,126.22,126.26,14800.0,126.31,126.31,126.22,126.26,14800.0
2014-08-14 12:15:00,126.27,126.33,126.25,126.32,30500.0,126.27,126.33,126.25,126.32,30500.0
2014-08-14 12:20:00,126.32,126.32,126.26,126.28,9000.0,126.32,126.32,126.26,126.28,9000.0
2014-08-14 12:25:00,126.29,126.29,126.24,126.26,33100.0,126.29,126.29,126.24,126.26,33100.0
2014-08-14 12:30:00,126.26,126.32,126.26,126.3,4900.0,126.26,126.32,126.26,126.3,4900.0
2014-08-14 12:35:00,126.29,126.34,126.28,126.33,22400.0,126.29,126.34,126.28,126.33,22400.0
2014-08-14 12:40:00,126.33,126.35,126.32,126.33,32300.0,126.33,126.35,126.32,126.33,32300.0
2014-08-14 12:45:00,126.33,126.34,126.32,126.34,5700.0,126.33,126.34,126.32,126.34,5700.0
2014-08-14 12:50:00,126.35,126.37,126.33,126.34,24800.0,126.35,126.37,126.33,126.34,24800.0
2014-08-14 12:55:00,126.35,126.36,126.33,126.34,10800.0,126.35,126.36,126.33,126.34,10800.0
2014-08-14 13:00:00,126.35,126.44,126.34,126.39,21300.0,126.35,126.44,126.34,126.39,21300.0
2014-08-14 13:05:00,126.39,126.41,126.33,126.33,23600.0,126.39,126.41,126.33,126.33,23600.0
2014-08-14 13:10:00,126.33,126.34,126.31,126.33,12200.0,126.33,126.34,126.31,126.33,12200.0
2014-08-14 13:15:00,126.34,126.4,126.31,126.4,28100.0,126.34,126.4,126.31,126.4,28100.0
2014-08-14 13:20:00,126.4,126.42,126.38,126.38,21100.0,126.4,126.42,126.38,126.38,21100.0
2014-08-14 13:25:00,126.37,126.48,126.36,126.42,43600.0,126.37,126.48,126.36,126.42,43600.0
2014-08-14 13:30:00,126.41,126.45,126.35,126.35,21200.0,126.41,126.45,126.35,126.35,21200.0
2014-08-14 13:35:00,126.34,126.36,126.31,126.33,13100.0,126.34,126.36,126.31,126.33,13100.0
2014-08-14 13:40:00,126.34,126.39,126.34,126.39,26400.0,126.34,126.39,126.34,126.39,26400.0
2014-08-14 13:45:00,126.4,126.41,126.33,126.33,15000.0,126.4,126.41,126.33,126.33,15000.0
2014-08-14 13:50:00,126.34,126.4,126.34,126.39,37100.0,126.34,126.4,126.34,126.39,37100.0
2014-08-14 13:55:00,126.39,126.39,126.33,126.37,5500.0,126.39,126.39,126.33,126.37,5500.0
2014-08-14 14:00:00,126.36,126.36,126.35,126.36,8500.0,126.36,126.36,126.35,126.36,8500.0
2014-08-14 14:05:00,126.36,126.36,126.33,126.34,6200.0,126.36,126.36,126.33,126.34,6200.0
2014-08-14 14:10:00,126.34,126.34,126.3,126.33,14600.0,126.34,126.34,126.3,126.33,14600.0
2014-08-14 14:15:00,126.33,126.33,126.28,126.3,19300.0,126.33,126.33,126.28,126.3,19300.0
2014-08-14 14:20:00,126.3,126.33,126.3,126.31,17900.0,126.3,126.33,126.3,126.31,17900.0
2014-08-14 14:25:00,126.31,126.33,126.31,126.31,16100.0,126.31,126.33,126.31,126.31,16100.0
2014-08-14 14:30:00,126.31,126.32,126.3,126.31,4200.0,126.31,126.32,126.3,126.31,4200.0
2014-08-14 14:35:00,126.31,126.4,126.3,126.4,27400.0,126.31,126.4,126.3,126.4,27400.0
2014-08-14 14:40:00,126.4,126.41,126.37,126.39,88700.0,126.4,126.41,126.37,126.39,88700.0
2014-08-14 14:45:00,126.37,126.39,126.36,126.39,47400.0,126.37,126.39,126.36,126.39,47400.0
2014-08-14 14:50:00,126.39,126.39,126.38,126.39,42000.0,126.39,126.39,126.38,126.39,42000.0
2014-08-14 14:55:00,126.39,126.39,126.37,126.37,4200.0,126.39,126.39,126.37,126.37,4200.0
2014-08-14 15:00:00,126.36,126.38,126.34,126.38,21100.0,126.36,126.38,126.34,126.38,21100.0
2014-08-14 15:05:00,126.36,126.38,126.35,126.37,11800.0,126.36,126.38,126.35,126.37,11800.0
2014-08-14 15:10:00,126.37,126.37,126.34,126.34,10700.0,126.37,126.37,126.34,126.34,10700.0
2014-08-14 15:15:00,126.35,126.35,126.32,126.32,8300.0,126.35,126.35,126.32,126.32,8300.0
2014-08-14 15:20:00,126.32,126.34,126.32,126.32,2300.0,126.32,126.34,126.32,126.32,2300.0
2014-08-14 15:25:00,126.33,126.33,126.31,126.32,19100.0,126.33,126.33,126.31,126.32,19100.0
2014-08-14 15:30:00,126.32,126.34,126.31,126.32,7900.0,126.32,126.34,126.31,126.32,7900.0
2014-08-14 15:35:00,126.31,126.32,126.3,126.3,18800.0,126.31,126.32,126.3,126.3,18800.0
2014-08-14 15:40:00,126.3,126.32,126.3,126.3,31600.0,126.3,126.32,126.3,126.3,31600.0
2014-08-14 15:45:00,126.3,126.31,126.28,126.29,47200.0,126.3,126.31,126.28,126.29,47200.0
2014-08-14 15:50:00,126.29,126.31,126.29,126.29,95100.0,126.29,126.31,126.29,126.29,95100.0
2014-08-14 15:55:00,126.29,126.34,126.28,126.3,202200.0,126.29,126.34,126.28,126.3,202200.0
2014-08-15 09:30:00,124.52,124.55,124.47,124.54,180100.0,124.52,124.55,124.47,124.54,180100.0
2014-08-15 09:35:00,124.54,124.66,124.53,124.63,260500.0,124.54,124.66,124.53,124.63,260500.0
2014-08-15 09:40:00,124.63,124.63,124.58,124.61,144400.0,124.63,124.63,124.58,124.61,144400.0
2014-08-15 09:45:00,124.61,124.63,124.54,124.63,117700.0,124.61,124.63,124.54,124.63,117700.0
2014-08-15 09:50:00,124.63,124.64,124.58,124.62,86000.0,124.63,124.64,124.58,124.62,86000.0
2014-08-15 09:55:00,124.66,124.73,124.57,124.66,132000.0,124.66,124.73,124.57,124.66,132000.0
2014-08-15 10:00:00,124.66,124.73,124.62,124.68,175100.0,124.66,124.73,124.62,124.68,175100.0
2014-08-15 10:05:00,124.69,124.7,124.56,124.57,73400.0,124.69,124.7,124.56,124.57,73400.0
2014-08-15 10:10:00,124.58,124.59,124.51,124.54,76900.0,124.58,124.59,124.51,124.54,76900.0
2014-08-15 10:15:00,124.53,124.6,124.52,124.53,47300.0,124.53,124.6,124.52,124.53,47300.0
2014-08-15 10:20:00,124.54,124.59,124.48,124.5,107100.0,124.54,124.59,124.48,124.5,107100.0
2014-08-15 10:25:00,124.5,124.51,124.42,124.44,121600.0,124.5,124.51,124.42,124.44,121600.0
2014-08-15 10:30:00,124.44,124.51,124.41,124.5,75700.0,124.44,124.51,124.41,124.5,75700.0
2014-08-15 10:35:00,124.52,124.55,124.5,124.52,47100.0,124.52,124.55,124.5,124.52,47100.0
2014-08-15 10:40:00,124.5,124.96,124.5,124.95,497100.0,124.5,124.96,124.5,124.95,497100.0
2014-08-15 10:45:00,124.97,125.15,124.89,124.94,631900.0,124.97,125.15,124.89,124.94,631900.0
2014-08-15 10:50:00,124.95,125.44,124.91,125.32,808500.0,124.95,125.44,124.91,125.32,808500.0
2014-08-15 10:55:00,125.33,125.76,125.26,125.37,721700.0,125.33,125.76,125.26,125.37,721700.0
2014-08-15 11:00:00,125.35,125.53,125.33,125.51,325800.0,125.35,125.53,125.33,125.51,325800.0
2014-08-15 11:05:00,125.52,125.71,125.46,125.58,301900.0,125.52,125.71,125.46,125.58,301900.0
2014-08-15 11:10:00,125.58,125.68,125.53,125.55,225800.0,125.58,125.68,125.53,125.55,225800.0
2014-08-15 11:15:00,125.55,125.59,125.37,125.5,341200.0,125.55,125.59,125.37,125.5,341200.0
2014-08-15 11:20:00,125.5,125.52,125.41,125.46,108400.0,125.5,125.52,125.41,125.46,108400.0
2014-08-15 11:25:00,125.46,125.58,125.42,125.57,141000.0,125.46,125.58,125.42,125.57,141000.0
2014-08-15 11:30:00,125.55,125.6,125.48,125.56,129500.0,125.55,125.6,125.48,125.56,129500.0
2014-08-15 11:35:00,125.54,125.58,125.48,125.56,92600.0,125.54,125.58,125.48,125.56,92600.0
2014-08-15 11:40:00,125.54,125.58,125.5,125.54,73100.0,125.54,125.58,125.5,125.54,73100.0
2014-08-15 11:45:00,125.54,125.66,125.54,125.65,152300.0,125.54,125.66,125.54,125.65,152300.0
2014-08-15 11:50:00,125.65,125.82,125.65,125.8,262000.0,125.65,125.82,125.65,125.8,262000.0
2014-08-15 11:55:00,125.8,125.89,125.75,125.78,414300.0,125.8,125.89,125.75,125.78,414300.0
2014-08-15 12:00:00,125.78,126.07,125.78,125.9,363900.0,125.78,126.07,125.78,125.9,363900.0
2014-08-15 12:05:00,125.9,125.91,125.71,125.76,180700.0,125.9,125.91,125.71,125.76,180700.0
2014-08-15 12:10:00,125.77,125.81,125.71,125.77,92200.0,125.77,125.81,125.71,125.77,92200.0
2014-08-15 12:15:00,125.79,125.84,125.78,125.79,32400.0,125.79,125.84,125.78,125.79,32400.0
2014-08-15 12:20:00,125.77,125.81,125.7,125.76,45800.0,125.77,125.81,125.7,125.76,45800.0
2014-08-15 12:25:00,125.76,125.76,125.61,125.62,104300.0,125.76,125.76,125.61,125.62,104300.0
2014-08-15 12:30:00,125.61,125.68,125.57,125.66,156900.0,125.61,125.68,125.57,125.66,156900.0
2014-08-15 12:35:00,125.68,125.7,125.59,125.61,47900.0,125.68,125.7,125.59,125.61,47900.0
2014-08-15 12:40:00,125.6,125.63,125.52,125.54,80400.0,125.6,125.63,125.52,125.54,80400.0
2014-08-15 12:45:00,125.55,125.56,125.48,125.49,74800.0,125.55,125.56,125.48,125.49,74800.0
2014-08-15 12:50:00,125.49,125.57,125.49,125.53,74800.0,125.49,125.57,125.49,125.53,74800.0
2014-08-15 12:55:00,125.53,125.53,125.43,125.44,73000.0,125.53,125.53,125.43,125.44,73000.0
2014-08-15 13:00:00,125.44,125.57,125.44,125.56,80300.0,125.44,125.57,125.44,125.56,80300.0
2014-08-15 13:05:00,125.56,125.56,125.45,125.49,29600.0,125.56,125.56,125.45,125.49,29600.0
2014-08-15 13:10:00,125.5,125.54,125.46,125.48,39300.0,125.5,125.54,125.46,125.48,39300.0
2014-08-15 13:15:00,125.47,125.5,125.44,125.48,38500.0,125.47,125.5,125.44,125.48,38500.0
2014-08-15 13:20:00,125.48,125.53,125.45,125.46,57700.0,125.48,125.53,125.45,125.46,57700.0
2014-08-15 13:25:00,125.45,125.6,125.45,125.6,77300.0,125.45,125.6,125.45,125.6,77300.0
2014-08-15 13:30:00,125.62,125.62,125.55,125.55,94700.0,125.62,125.62,125.55,125.55,94700.0
2014-08-15 13:35:00,125.55,125.61,125.52,125.52,46800.0,125.55,125.61,125.52,125.52,46800.0
2014-08-15 13:40:00,125.53,125.53,125.51,125.51,27000.0,125.53,125.53,125.51,125.51,27000.0
2014-08-15 13:45:00,125.52,125.55,125.51,125.55,23400.0,125.52,125.55,125.51,125.55,23400.0
2014-08-15 13:50:00,125.55,125.55,125.47,125.53,32300.0,125.55,125.55,125.47,125.53,32300.0
2014-08-15 13:55:00,125.53,125.55,125.49,125.49,16800.0,125.53,125.55,125.49,125.49,16800.0
2014-08-15 14:00:00,125.5,125.54,125.49,125.53,27500.0,125.5,125.54,125.49,125.53,27500.0
2014-08-15 14:05:00,125.53,125.62,125.49,125.51,90300.0,125.53,125.62,125.49,125.51,90300.0
2014-08-15 14:10:00,125.52,125.54,125.42,125.45,53200.0,125.52,125.54,125.42,125.45,53200.0
2014-08-15 14:15:00,125.46,125.48,125.4,125.41,73000.0,125.46,125.48,125.4,125.41,73000.0
2014-08-15 14:20:00,125.41,125.42,125.39,125.42,35200.0,125.41,125.42,125.39,125.42,35200.0
2014-08-15 14:25:00,125.41,125.43,125.4,125.43,25500.0,125.41,125.43,125.4,125.43,25500.0
2014-08-15 14:30:00,125.42,125.49,125.39,125.49,25000.0,125.42,125.49,125.39,125.49,25000.0
2014-08-15 14:35:00,125.48,125.49,125.44,125.48,38400.0,125.48,125.49,125.44,125.48,38400.0
2014-08-15 14:40:00,125.45,125.53,125.41,125.5,45400.0,125.45,125.53,125.41,125.5,45400.0
2014-08-15 14:45:00,125.48,125.53,125.44,125.49,187200.0,125.48,125.53,125.44,125.49,187200.0
2014-08-15 14:50:00,125.49,125.54,125.48,125.52,41200.0,125.49,125.54,125.48,125.52,41200.0
2014-08-15 14:55:00,125.53,125.55,125.5,125.53,60300.0,125.53,125.55,125.5,125.53,60300.0
2014-08-15 15:00:00,125.54,125.56,125.51,125.56,47200.0,125.54,125.56,125.51,125.56,47200.0
2014-08-15 15:05:00,125.55,125.55,125.51,125.52,60700.0,125.55,125.55,125.51,125.52,60700.0
2014-08-15 15:10:00,125.51,125.57,125.51,125.57,35400.0,125.51,125.57,125.51,125.57,35400.0
2014-08-15 15:15:00,125.55,125.57,125.53,125.55,15800.0,125.55,125.57,125.53,125.55,15800.0
2014-08-15 15:20:00,125.55,125.57,125.54,125.55,16300.0,125.55,125.57,125.54,125.55,16300.0
2014-08-15 15:25:00,125.55,125.56,125.55,125.56,28500.0,125.55,125.56,125.55,125.56,28500.0
2014-08-15 15:30:00,125.55,125.58,125.55,125.55,29500.0,125.55,125.58,125.55,125.55,29500.0
2014-08-15 15:35:00,125.55,125.59,125.54,125.59,76900.0,125.55,125.59,125.54,125.59,76900.0
2014-08-15 15:40:00,125.6,125.65,125.59,125.65,127600.0,125.6,125.65,125.59,125.65,127600.0
2014-08-15 15:45:00,125.65,125.7,125.64,125.68,169500.0,125.65,125.7,125.64,125.68,169500.0
2014-08-15 15:50:00,125.67,125.7,125.59,125.6,188600.0,125.67,125.7,125.59,125.6,188600.0
2014-08-15 15:55:00,125.6,125.61,125.48,125.48,375400.0,125.6,125.61,125.48,125.48,375400.0
2014-08-18 09:30:00,124.78,124.82,124.74,124.76,114600.0,124.78,124.82,124.74,124.76,114600.0
2014-08-18 09:35:00,124.76,124.82,124.73,124.75,58300.0,124.76,124.82,124.73,124.75,58300.0
2014-08-18 09:40:00,124.76,124.82,124.76,124.77,85000.0,124.76,124.82,124.76,124.77,85000.0
2014-08-18 09:45:00,124.76,124.88,124.73,124.85,52800.0,124.76,124.88,124.73,124.85,52800.0
2014-08-18 09:50:00,124.85,124.85,124.77,124.78,42800.0,124.85,124.85,124.77,124.78,42800.0
2014-08-18 09:55:00,124.77,124.8,124.74,124.78,27900.0,124.77,124.8,124.74,124.78,27900.0
2014-08-18 10:00:00,124.77,124.81,124.7,124.73,134600.0,124.77,124.81,124.7,124.73,134600.0
2014-08-18 10:05:00,124.73,124.8,124.65,124.78,581700.0,124.73,124.8,124.65,124.78,581700.0
2014-08-18 10:10:00,124.78,124.83,124.72,124.83,164600.0,124.78,124.83,124.72,124.83,164600.0
2014-08-18 10:15:00,124.83,124.91,124.8,124.9,98000.0,124.83,124.91,124.8,124.9,98000.0
2014-08-18 10:20:00,124.89,124.89,124.82,124.85,31800.0,124.89,124.89,124.82,124.85,31800.0
2014-08-18 10:25:00,124.83,124.94,124.83,124.91,63900.0,124.83,124.94,124.83,124.91,63900.0
2014-08-18 10:30:00,124.91,124.91,124.81,124.85,100300.0,124.91,124.91,124.81,124.85,100300.0
2014-08-18 10:35:00,124.84,124.95,124.84,124.95,64800.0,124.84,124.95,124.84,124.95,64800.0
2014-08-18 10:40:00,124.96,125.06,124.91,124.96,88500.0,124.96,125.06,124.91,124.96,88500.0
2014-08-18 10:45:00,124.95,125.01,124.94,124.96,40600.0,124.95,125.01,124.94,124.96,40600.0
2014-08-18 10:50:00,124.97,124.99,124.94,124.99,25000.0,124.97,124.99,124.94,124.99,25000.0
2014-08-18 10:55:00,124.98,124.99,124.92,124.93,16700.0,124.98,124.99,124.92,124.93,16700.0
2014-08-18 11:00:00,124.92,125.0,124.86,124.98,56700.0,124.92,125.0,124.86,124.98,56700.0
2014-08-18 11:05:00,124.97,124.97,124.91,124.91,66300.0,124.97,124.97,124.91,124.91,66300.0
2014-08-18 11:10:00,124.91,124.93,124.86,124.88,30600.0,124.91,124.93,124.86,124.88,30600.0
2014-08-18 11:15:00,124.87,124.89,124.84,124.84,44600.0,124.87,124.89,124.84,124.84,44600.0
2014-08-18 11:20:00,124.85,125.04,124.85,125.02,76400.0,124.85,125.04,124.85,125.02,76400.0
2014-08-18 11:25:00,125.01,125.05,124.98,125.03,40500.0,125.01,125.05,124.98,125.03,40500.0
2014-08-18 11:30:00,125.03,125.03,125.0,125.02,20300.0,125.03,125.03,125.0,125.02,20300.0
2014-08-18 11:35:00,125.02,125.02,124.96,125.0,41500.0,125.02,125.02,124.96,125.0,41500.0
2014-08-18 11:40:00,125.0,125.01,124.96,124.97,13500.0,125.0,125.01,124.96,124.97,13500.0
2014-08-18 11:45:00,124.97,125.01,124.96,124.99,11600.0,124.97,125.01,124.96,124.99,11600.0
2014-08-18 11:50:00,124.98,124.99,124.95,124.96,8400.0,124.98,124.99,124.95,124.96,8400.0
2014-08-18 11:55:00,124.97,124.97,124.9,124.92,15600.0,124.97,124.97,124.9,124.92,15600.0
2014-08-18 12:00:00,124.92,125.01,124.89,124.9,48700.0,124.92,125.01,124.89,124.9,48700.0
2014-08-18 12:05:00,124.89,124.98,124.89,124.98,13300.0,124.89,124.98,124.89,124.98,13300.0
2014-08-18 12:10:00,124.98,124.99,124.89,124.89,9300.0,124.98,124.99,124.89,124.89,9300.0
2014-08-18 12:15:00,124.89,124.94,124.89,124.92,10200.0,124.89,124.94,124.89,124.92,10200.0
2014-08-18 12:20:00,124.93,124.95,124.91,124.95,9700.0,124.93,124.95,124.91,124.95,9700.0
2014-08-18 12:25:00,124.96,124.99,124.96,124.97,15000.0,124.96,124.99,124.96,124.97,15000.0
2014-08-18 12:30:00,124.96,125.01,124.94,124.94,40200.0,124.96,125.01,124.94,124.94,40200.0
2014-08-18 12:35:00,124.93,124.96,124.93,124.95,12400.0,124.93,124.96,124.93,124.95,12400.0
2014-08-18 12:40:00,124.95,124.95,124.91,124.92,16500.0,124.95,124.95,124.91,124.92,16500.0
2014-08-18 12:45:00,124.91,124.92,124.9,124.92,27400.0,124.91,124.92,124.9,124.92,27400.0
2014-08-18 12:50:00,124.92,124.93,124.9,124.9,11200.0,124.92,124.93,124.9,124.9,11200.0
2014-08-18 12:55:00,124.92,124.92,124.89,124.92,13000.0,124.92,124.92,124.89,124.92,13000.0
2014-08-18 13:00:00,124.91,124.93,124.9,124.9,19900.0,124.91,124.93,124.9,124.9,19900.0
2014-08-18 13:05:00,124.91,124.91,124.87,124.87,10300.0,124.91,124.91,124.87,124.87,10300.0
2014-08-18 13:10:00,124.88,124.9,124.86,124.9,40700.0,124.88,124.9,124.86,124.9,40700.0
2014-08-18 13:15:00,124.9,124.93,124.9,124.91,18100.0,124.9,124.93,124.9,124.91,18100.0
2014-08-18 13:20:00,124.92,124.95,124.92,124.93,15000.0,124.92,124.95,124.92,124.93,15000.0
2014-08-18 13:25:00,124.93,124.93,124.89,124.91,16500.0,124.93,124.93,124.89,124.91,16500.0
2014-08-18 13:30:00,124.91,124.91,124.85,124.86,16400.0,124.91,124.91,124.85,124.86,16400.0
2014-08-18 13:35:00,124.85,124.86,124.84,124.86,14500.0,124.85,124.86,124.84,124.86,14500.0
2014-08-18 13:40:00,124.86,124.86,124.83,124.84,20200.0,124.86,124.86,124.83,124.84,20200.0
2014-08-18 13:45:00,124.85,124.86,124.83,124.83,59700.0,124.85,124.86,124.83,124.83,59700.0
2014-08-18 13:50:00,124.83,124.83,124.78,124.83,23300.0,124.83,124.83,124.78,124.83,23300.0
2014-08-18 13:55:00,124.82,124.84,124.8,124.83,38200.0,124.82,124.84,124.8,124.83,38200.0
2014-08-18 14:00:00,124.83,124.95,124.83,124.94,193100.0,124.83,124.95,124.83,124.94,193100.0
2014-08-18 14:05:00,124.94,125.04,124.93,125.04,437900.0,124.94,125.04,124.93,125.04,437900.0
2014-08-18 14:10:00,125.04,125.06,125.0,125.03,117400.0,125.04,125.06,125.0,125.03,117400.0
2014-08-18 14:15:00,125.04,125.04,125.02,125.03,208000.0,125.04,125.04,125.02,125.03,208000.0
2014-08-18 14:20:00,125.04,125.08,125.04,125.07,127100.0,125.04,125.08,125.04,125.07,127100.0
2014-08-18 14:25:00,125.06,125.06,125.01,125.02,35600.0,125.06,125.06,125.01,125.02,35600.0
2014-08-18 14:30:00,125.02,125.03,125.01,125.03,7700.0,125.02,125.03,125.01,125.03,7700.0
2014-08-18 14:35:00,125.03,125.08,125.02,125.06,20700.0,125.03,125.08,125.02,125.06,20700.0
2014-08-18 14:40:00,125.06,125.06,124.95,124.95,33800.0,125.06,125.06,124.95,124.95,33800.0
2014-08-18 14:45:00,124.95,124.98,124.95,124.97,22100.0,124.95,124.98,124.95,124.97,22100.0
2014-08-18 14:50:00,124.97,125.0,124.96,125.0,17800.0,124.97,125.0,124.96,125.0,17800.0
2014-08-18 14:55:00,125.01,125.01,124.99,124.99,28600.0,125.01,125.01,124.99,124.99,28600.0
2014-08-18 15:00:00,124.99,124.99,124.95,124.95,23200.0,124.99,124.99,124.95,124.95,23200.0
2014-08-18 15:05:00,124.95,124.99,124.95,124.99,12600.0,124.95,124.99,124.95,124.99,12600.0
2014-08-18 15:10:00,124.99,125.0,124.99,125.0,13000.0,124.99,125.0,124.99,125.0,13000.0
2014-08-18 15:15:00,124.99,125.02,124.99,125.01,24800.0,124.99,125.02,124.99,125.01,24800.0
2014-08-18 15:20:00,125.01,125.01,124.93,124.98,78000.0,125.01,125.01,124.93,124.98,78000.0
2014-08-18 15:25:00,124.97,124.98,124.91,124.91,57500.0,124.97,124.98,124.91,124.91,57500.0
2014-08-18 15:30:00,124.92,124.95,124.9,124.92,81000.0,124.92,124.95,124.9,124.92,81000.0
2014-08-18 15:35:00,124.93,124.96,124.92,124.95,20000.0,124.93,124.96,124.92,124.95,20000.0
2014-08-18 15:40:00,124.94,124.96,124.92,124.92,39800.0,124.94,124.96,124.92,124.92,39800.0
2014-08-18 15:45:00,124.92,124.96,124.92,124.95,42800.0,124.92,124.96,124.92,124.95,42800.0
2014-08-18 15:50:00,124.94,124.96,124.94,124.95,76800.0,124.94,124.96,124.94,124.95,76800.0
2014-08-18 15:55:00,124.94,124.97,124.93,124.97,109400.0,124.94,124.97,124.93,124.97,109400.0
2014-08-19 09:30:00,125.0,125.0,124.9,124.93,168600.0,125.0,125.0,124.9,124.93,168600.0
2014-08-19 09:35:00,124.93,124.97,124.92,124.97,39700.0,124.93,124.97,124.92,124.97,39700.0
2014-08-19 09:40:00,124.98,124.99,124.85,124.86,63300.0,124.98,124.99,124.85,124.86,63300.0
2014-08-19 09:45:00,124.85,124.86,124.72,124.78,148800.0,124.85,124.86,124.72,124.78,148800.0
2014-08-19 09:50:00,124.79,124.8,124.71,124.76,55800.0,124.79,124.8,124.71,124.76,55800.0
2014-08-19 09:55:00,124.77,124.78,124.59,124.64,133200.0,124.77,124.78,124.59,124.64,133200.0
2014-08-19 10:00:00,124.6,124.79,124.55,124.78,174200.0,124.6,124.79,124.55,124.78,174200.0
2014-08-19 10:05:00,124.78,124.81,124.69,124.7,41600.0,124.78,124.81,124.69,124.7,41600.0
2014-08-19 10:10:00,124.69,124.74,124.68,124.74,28100.0,124.69,124.74,124.68,124.74,28100.0
2014-08-19 10:15:00,124.74,124.78,124.71,124.74,20300.0,124.74,124.78,124.71,124.74,20300.0
2014-08-19 10:20:00,124.73,124.75,124.69,124.69,13000.0,124.73,124.75,124.69,124.69,13000.0
2014-08-19 10:25:00,124.7,124.74,124.63,124.7,41500.0,124.7,124.74,124.63,124.7,41500.0
2014-08-19 10:30:00,124.69,124.75,124.69,124.73,15400.0,124.69,124.75,124.69,124.73,15400.0
2014-08-19 10:35:00,124.74,124.78,124.69,124.69,13900.0,124.74,124.78,124.69,124.69,13900.0
2014-08-19 10:40:00,124.7,124.76,124.68,124.71,29400.0,124.7,124.76,124.68,124.71,29400.0
2014-08-19 10:45:00,124.71,124.71,124.57,124.61,38600.0,124.71,124.71,124.57,124.61,38600.0
2014-08-19 10:50:00,124.61,124.63,124.55,124.6,42600.0,124.61,124.63,124.55,124.6,42600.0
2014-08-19 10:55:00,124.59,124.64,124.53,124.64,40300.0,124.59,124.64,124.53,124.64,40300.0
2014-08-19 11:00:00,124.61,124.69,124.6,124.63,315000.0,124.61,124.69,124.6,124.63,315000.0
2014-08-19 11:05:00,124.63,124.65,124.6,124.62,34100.0,124.63,124.65,124.6,124.62,34100.0
2014-08-19 11:10:00,124.61,124.61,124.51,124.57,51000.0,124.61,124.61,124.51,124.57,51000.0
2014-08-19 11:15:00,124.57,124.58,124.48,124.53,69700.0,124.57,124.58,124.48,124.53,69700.0
2014-08-19 11:20:00,124.52,124.59,124.52,124.52,24000.0,124.52,124.59,124.52,124.52,24000.0
2014-08-19 11:25:00,124.52,124.59,124.51,124.54,16800.0,124.52,124.59,124.51,124.54,16800.0
2014-08-19 11:30:00,124.53,124.56,124.51,124.56,63700.0,124.53,124.56,124.51,124.56,63700.0
2014-08-19 11:35:00,124.56,124.58,124.53,124.56,77500.0,124.56,124.58,124.53,124.56,77500.0
2014-08-19 11:40:00,124.56,124.65,124.55,124.57,306800.0,124.56,124.65,124.55,124.57,306800.0
2014-08-19 11:45:00,124.58,124.64,124.57,124.6,144500.0,124.58,124.64,124.57,124.6,144500.0
2014-08-19 11:50:00,124.6,124.6,124.52,124.55,21800.0,124.6,124.6,124.52,124.55,21800.0
2014-08-19 11:55:00,124.54,124.56,124.52,124.56,40600.0,124.54,124.56,124.52,124.56,40600.0
2014-08-19 12:00:00,124.55,124.69,124.55,124.66,40800.0,124.55,124.69,124.55,124.66,40800.0
2014-08-19 12:05:00,124.65,124.69,124.64,124.66,11700.0,124.65,124.69,124.64,124.66,11700.0
2014-08-19 12:10:00,124.65,124.69,124.61,124.68,16900.0,124.65,124.69,124.61,124.68,16900.0
2014-08-19 12:15:00,124.67,124.68,124.65,124.65,21900.0,124.67,124.68,124.65,124.65,21900.0
2014-08-19 12:20:00,124.65,124.67,124.62,124.63,34600.0,124.65,124.67,124.62,124.63,34600.0
2014-08-19 12:25:00,124.63,124.65,124.62,124.64,3200.0,124.63,124.65,124.62,124.64,3200.0
2014-08-19 12:30:00,124.64,124.64,124.63,124.64,11400.0,124.64,124.64,124.63,124.64,11400.0
2014-08-19 12:35:00,124.63,124.65,124.62,124.63,11100.0,124.63,124.65,124.62,124.63,11100.0
2014-08-19 12:40:00,124.64,124.64,124.61,124.63,27100.0,124.64,124.64,124.61,124.63,27100.0
2014-08-19 12:45:00,124.64,124.64,124.62,124.62,12000.0,124.64,124.64,124.62,124.62,12000.0
2014-08-19 12:50:00,124.62,124.7,124.61,124.69,18800.0,124.62,124.7,124.61,124.69,18800.0
2014-08-19 12:55:00,124.69,124.75,124.67,124.68,44300.0,124.69,124.75,124.67,124.68,44300.0
2014-08-19 13:00:00,124.68,124.69,124.63,124.65,6200.0,124.68,124.69,124.63,124.65,6200.0
2014-08-19 13:05:00,124.65,124.66,124.6,124.62,92400.0,124.65,124.66,124.6,124.62,92400.0
2014-08-19 13:10:00,124.63,124.68,124.6,124.62,26900.0,124.63,124.68,124.6,124.62,26900.0
2014-08-19 13:15:00,124.61,124.63,124.59,124.62,15900.0,124.61,124.63,124.59,124.62,15900.0
2014-08-19 13:20:00,124.62,124.66,124.62,124.64,11300.0,124.62,124.66,124.62,124.64,11300.0
2014-08-19 13:25:00,124.66,124.68,124.64,124.67,9600.0,124.66,124.68,124.64,124.67,9600.0
2014-08-19 13:30:00,124.69,124.73,124.69,124.7,12700.0,124.69,124.73,124.69,124.7,12700.0
2014-08-19 13:35:00,124.71,124.71,124.68,124.7,27700.0,124.71,124.71,124.68,124.7,27700.0
2014-08-19 13:40:00,124.69,124.69,124.66,124.68,17000.0,124.69,124.69,124.66,124.68,17000.0
2014-08-19 13:45:00,124.68,124.69,124.66,124.66,15200.0,124.68,124.69,124.66,124.66,15200.0
2014-08-19 13:50:00,124.67,124.68,124.66,124.67,4500.0,124.67,124.68,124.66,124.67,4500.0
2014-08-19 13:55:00,124.67,124.71,124.67,124.7,10000.0,124.67,124.71,124.67,124.7,10000.0
2014-08-19 14:00:00,124.7,124.72,124.68,124.71,25500.0,124.7,124.72,124.68,124.71,25500.0
2014-08-19 14:05:00,124.7,124.73,124.7,124.73,15000.0,124.7,124.73,124.7,124.73,15000.0
2014-08-19 14:10:00,124.72,124.73,124.71,124.71,7800.0,124.72,124.73,124.71,124.71,7800.0
2014-08-19 14:15:00,124.71,124.73,124.7,124.72,7500.0,124.71,124.73,124.7,124.72,7500.0
2014-08-19 14:20:00,124.72,124.73,124.68,124.68,42800.0,124.72,124.73,124.68,124.68,42800.0
2014-08-19 14:25:00,124.69,124.7,124.62,124.62,19900.0,124.69,124.7,124.62,124.62,19900.0
2014-08-19 14:30:00,124.63,124.64,124.59,124.6,14700.0,124.63,124.64,124.59,124.6,14700.0
2014-08-19 14:35:00,124.6,124.62,124.57,124.61,13300.0,124.6,124.62,124.57,124.61,13300.0
2014-08-19 14:40:00,124.61,124.64,124.6,124.62,12800.0,124.61,124.64,124.6,124.62,12800.0
2014-08-19 14:45:00,124.63,124.63,124.59,124.6,7000.0,124.63,124.63,124.59,124.6,7000.0
2014-08-19 14:50:00,124.61,124.63,124.61,124.62,64700.0,124.61,124.63,124.61,124.62,64700.0
2014-08-19 14:55:00,124.62,124.62,124.58,124.58,71500.0,124.62,124.62,124.58,124.58,71500.0
2014-08-19 15:00:00,124.58,124.61,124.57,124.59,30100.0,124.58,124.61,124.57,124.59,30100.0
2014-08-19 15:05:00,124.59,124.61,124.58,124.6,12800.0,124.59,124.61,124.58,124.6,12800.0
2014-08-19 15:10:00,124.6,124.63,124.59,124.6,42400.0,124.6,124.63,124.59,124.6,42400.0
2014-08-19 15:15:00,124.61,124.62,124.59,124.61,44000.0,124.61,124.62,124.59,124.61,44000.0
2014-08-19 15:20:00,124.6,124.61,124.56,124.57,24700.0,124.6,124.61,124.56,124.57,24700.0
2014-08-19 15:25:00,124.56,124.57,124.54,124.54,47900.0,124.56,124.57,124.54,124.54,47900.0
2014-08-19 15:30:00,124.53,124.58,124.49,124.56,76600.0,124.53,124.58,124.49,124.56,76600.0
2014-08-19 15:35:00,124.56,124.58,124.55,124.58,12200.0,124.56,124.58,124.55,124.58,12200.0
2014-08-19 15:40:00,124.58,124.62,124.58,124.62,22600.0,124.58,124.62,124.58,124.62,22600.0
2014-08-19 15:45:00,124.62,124.67,124.61,124.67,112500.0,124.62,124.67,124.61,124.67,112500.0
2014-08-19 15:50:00,124.67,124.7,124.65,124.69,66000.0,124.67,124.7,124.65,124.69,66000.0
2014-08-19 15:55:00,124.69,124.72,124.67,124.68,114500.0,124.69,124.72,124.67,124.68,114500.0
2014-08-20 09:30:00,124.82,124.82,124.69,124.69,159000.0,124.82,124.82,124.69,124.69,159000.0
2014-08-20 09:35:00,124.7,124.7,124.62,124.65,59200.0,124.7,124.7,124.62,124.65,59200.0
2014-08-20 09:40:00,124.64,124.78,124.63,124.74,57500.0,124.64,124.78,124.63,124.74,57500.0
2014-08-20 09:45:00,124.75,124.77,124.71,124.73,17200.0,124.75,124.77,124.71,124.73,17200.0
2014-08-20 09:50:00,124.71,124.75,124.62,124.65,49200.0,124.71,124.75,124.62,124.65,49200.0
2014-08-20 09:55:00,124.65,124.71,124.61,124.67,65700.0,124.65,124.71,124.61,124.67,65700.0
2014-08-20 10:00:00,124.68,124.71,124.59,124.62,68400.0,124.68,124.71,124.59,124.62,68400.0
2014-08-20 10:05:00,124.63,124.63,124.47,124.47,58700.0,124.63,124.63,124.47,124.47,58700.0
2014-08-20 10:10:00,124.47,124.54,124.42,124.53,40800.0,124.47,124.54,124.42,124.53,40800.0
2014-08-20 10:15:00,124.52,124.52,124.47,124.48,25900.0,124.52,124.52,124.47,124.48,25900.0
2014-08-20 10:20:00,124.48,124.49,124.42,124.47,29900.0,124.48,124.49,124.42,124.47,29900.0
2014-08-20 10:25:00,124.47,124.5,124.46,124.5,37800.0,124.47,124.5,124.46,124.5,37800.0
2014-08-20 10:30:00,124.5,124.56,124.47,124.53,55500.0,124.5,124.56,124.47,124.53,55500.0
2014-08-20 10:35:00,124.53,124.57,124.49,124.5,48100.0,124.53,124.57,124.49,124.5,48100.0
2014-08-20 10:40:00,124.5,124.5,124.47,124.49,8900.0,124.5,124.5,124.47,124.49,8900.0
2014-08-20 10:45:00,124.48,124.49,124.42,124.45,17300.0,124.48,124.49,124.42,124.45,17300.0
2014-08-20 10:50:00,124.46,124.5,124.43,124.43,17700.0,124.46,124.5,124.43,124.43,17700.0
2014-08-20 10:55:00,124.42,124.43,124.35,124.43,74200.0,124.42,124.43,124.35,124.43,74200.0
2014-08-20 11:00:00,124.43,124.48,124.41,124.47,17100.0,124.43,124.48,124.41,124.47,17100.0
2014-08-20 11:05:00,124.46,124.48,124.43,124.46,13500.0,124.46,124.48,124.43,124.46,13500.0
2014-08-20 11:10:00,124.47,124.49,124.45,124.49,13000.0,124.47,124.49,124.45,124.49,13000.0
2014-08-20 11:15:00,124.48,124.49,124.45,124.48,4300.0,124.48,124.49,124.45,124.48,4300.0
2014-08-20 11:20:00,124.49,124.5,124.42,124.42,13500.0,124.49,124.5,124.42,124.42,13500.0
2014-08-20 11:25:00,124.43,124.44,124.38,124.42,27800.0,124.43,124.44,124.38,124.42,27800.0
2014-08-20 11:30:00,124.42,124.42,124.37,124.39,27800.0,124.42,124.42,124.37,124.39,27800.0
2014-08-20 11:35:00,124.38,124.4,124.37,124.39,27200.0,124.38,124.4,124.37,124.39,27200.0
2014-08-20 11:40:00,124.4,124.44,124.39,124.44,15300.0,124.4,124.44,124.39,124.44,15300.0
2014-08-20 11:45:00,124.43,124.48,124.42,124.44,22700.0,124.43,124.48,124.42,124.44,22700.0
2014-08-20 11:50:00,124.43,124.52,124.43,124.5,49200.0,124.43,124.52,124.43,124.5,49200.0
2014-08-20 11:55:00,124.5,124.53,124.47,124.51,11200.0,124.5,124.53,124.47,124.51,11200.0
2014-08-20 12:00:00,124.51,124.52,124.46,124.49,14000.0,124.51,124.52,124.46,124.49,14000.0
2014-08-20 12:05:00,124.49,124.52,124.46,124.47,12700.0,124.49,124.52,124.46,124.47,12700.0
2014-08-20 12:10:00,124.46,124.47,124.45,124.46,35900.0,124.46,124.47,124.45,124.46,35900.0
2014-08-20 12:15:00,124.46,124.47,124.45,124.47,6500.0,124.46,124.47,124.45,124.47,6500.0
2014-08-20 12:20:00,124.47,124.48,124.46,124.46,5700.0,124.47,124.48,124.46,124.46,5700.0
2014-08-20 12:25:00,124.47,124.5,124.46,124.48,9600.0,124.47,124.5,124.46,124.48,9600.0
2014-08-20 12:30:00,124.47,124.48,124.46,124.47,22700.0,124.47,124.48,124.46,124.47,22700.0
2014-08-20 12:35:00,124.47,124.48,124.46,124.48,17600.0,124.47,124.48,124.46,124.48,17600.0
2014-08-20 12:40:00,124.48,124.48,124.46,124.46,20300.0,124.48,124.48,124.46,124.46,20300.0
2014-08-20 12:45:00,124.45,124.46,124.42,124.44,13900.0,124.45,124.46,124.42,124.44,13900.0
2014-08-20 12:50:00,124.45,124.46,124.42,124.42,12600.0,124.45,124.46,124.42,124.42,12600.0
2014-08-20 12:55:00,124.42,124.43,124.39,124.4,15000.0,124.42,124.43,124.39,124.4,15000.0
2014-08-20 13:00:00,124.4,124.4,124.37,124.39,79100.0,124.4,124.4,124.37,124.39,79100.0
2014-08-20 13:05:00,124.4,124.4,124.38,124.4,37700.0,124.4,124.4,124.38,124.4,37700.0
2014-08-20 13:10:00,124.39,124.42,124.38,124.4,38800.0,124.39,124.42,124.38,124.4,38800.0
2014-08-20 13:15:00,124.4,124.53,124.4,124.53,68600.0,124.4,124.53,124.4,124.53,68600.0
2014-08-20 13:20:00,124.53,124.53,124.46,124.49,50900.0,124.53,124.53,124.46,124.49,50900.0
2014-08-20 13:25:00,124.49,124.53,124.47,124.5,21600.0,124.49,124.53,124.47,124.5,21600.0
2014-08-20 13:30:00,124.5,124.5,124.48,124.49,4800.0,124.5,124.5,124.48,124.49,4800.0
2014-08-20 13:35:00,124.49,124.49,124.47,124.48,8800.0,124.49,124.49,124.47,124.48,8800.0
2014-08-20 13:40:00,124.48,124.52,124.46,124.52,17600.0,124.48,124.52,124.46,124.52,17600.0
2014-08-20 13:45:00,124.5,124.6,124.5,124.59,24400.0,124.5,124.6,124.5,124.59,24400.0
2014-08-20 13:50:00,124.58,124.63,124.53,124.57,77200.0,124.58,124.63,124.53,124.57,77200.0
2014-08-20 13:55:00,124.58,124.63,124.54,124.6,88300.0,124.58,124.63,124.54,124.6,88300.0
2014-08-20 14:00:00,124.59,124.59,124.13,124.29,382200.0,124.59,124.59,124.13,124.29,382200.0
2014-08-20 14:05:00,124.29,124.44,124.27,124.35,56800.0,124.29,124.44,124.27,124.35,56800.0
2014-08-20 14:10:00,124.34,124.39,124.18,124.25,72800.0,124.34,124.39,124.18,124.25,72800.0
2014-08-20 14:15:00,124.25,124.25,123.88,124.0,215600.0,124.25,124.25,123.88,124.0,215600.0
2014-08-20 14:20:00,124.01,124.09,123.95,124.0,286000.0,124.01,124.09,123.95,124.0,286000.0
2014-08-20 14:25:00,124.0,124.17,124.0,124.07,68100.0,124.0,124.17,124.0,124.07,68100.0
2014-08-20 14:30:00,124.08,124.1,124.04,124.05,39200.0,124.08,124.1,124.04,124.05,39200.0
2014-08-20 14:35:00,124.04,124.1,124.02,124.1,57100.0,124.04,124.1,124.02,124.1,57100.0
2014-08-20 14:40:00,124.09,124.18,124.09,124.16,38300.0,124.09,124.18,124.09,124.16,38300.0
2014-08-20 14:45:00,124.15,124.26,124.12,124.18,80100.0,124.15,124.26,124.12,124.18,80100.0
2014-08-20 14:50:00,124.17,124.2,124.17,124.19,17500.0,124.17,124.2,124.17,124.19,17500.0
2014-08-20 14:55:00,124.18,124.2,124.11,124.12,41300.0,124.18,124.2,124.11,124.12,41300.0
2014-08-20 15:00:00,124.11,124.16,124.08,124.09,60400.0,124.11,124.16,124.08,124.09,60400.0
2014-08-20 15:05:00,124.1,124.11,124.07,124.09,25500.0,124.1,124.11,124.07,124.09,25500.0
2014-08-20 15:10:00,124.1,124.22,124.1,124.18,80300.0,124.1,124.22,124.1,124.18,80300.0
2014-08-20 15:15:00,124.17,124.18,124.09,124.1,30700.0,124.17,124.18,124.09,124.1,30700.0
2014-08-20 15:20:00,124.09,124.15,124.09,124.15,27100.0,124.09,124.15,124.09,124.15,27100.0
2014-08-20 15:25:00,124.14,124.18,124.13,124.18,50200.0,124.14,124.18,124.13,124.18,50200.0
2014-08-20 15:30:00,124.18,124.2,124.16,124.18,34500.0,124.18,124.2,124.16,124.18,34500.0
2014-08-20 15:35:00,124.18,124.24,124.16,124.22,99000.0,124.18,124.24,124.16,124.22,99000.0
2014-08-20 15:40:00,124.22,124.24,124.16,124.16,86600.0,124.22,124.24,124.16,124.16,86600.0
2014-08-20 15:45:00,124.17,124.21,124.15,124.2,63000.0,124.17,124.21,124.15,124.2,63000.0
2014-08-20 15:50:00,124.2,124.26,124.19,124.25,76000.0,124.2,124.26,124.19,124.25,76000.0
2014-08-20 15:55:00,124.25,124.27,124.2,124.23,179000.0,124.25,124.27,124.2,124.23,179000.0
2014-08-21 09:30:00,122.72,122.84,122.7,122.83,376000.0,122.72,122.84,122.7,122.83,376000.0
2014-08-21 09:35:00,122.84,122.96,122.83,122.96,212400.0,122.84,122.96,122.83,122.96,212400.0
2014-08-21 09:40:00,122.95,122.95,122.84,122.86,220900.0,122.95,122.95,122.84,122.86,220900.0
2014-08-21 09:45:00,122.87,122.96,122.86,122.92,133300.0,122.87,122.96,122.86,122.92,133300.0
2014-08-21 09:50:00,122.91,122.93,122.8,122.81,174700.0,122.91,122.93,122.8,122.81,174700.0
2014-08-21 09:55:00,122.81,122.82,122.74,122.81,83500.0,122.81,122.82,122.74,122.81,83500.0
2014-08-21 10:00:00,122.8,122.8,122.61,122.76,335200.0,122.8,122.8,122.61,122.76,335200.0
2014-08-21 10:05:00,122.76,123.08,122.72,123.01,377600.0,122.76,123.08,122.72,123.01,377600.0
2014-08-21 10:10:00,123.01,123.24,123.01,123.22,232600.0,123.01,123.24,123.01,123.22,232600.0
2014-08-21 10:15:00,123.22,123.22,123.01,123.04,122800.0,123.22,123.22,123.01,123.04,122800.0
2014-08-21 10:20:00,123.05,123.06,122.95,123.06,119500.0,123.05,123.06,122.95,123.06,119500.0
2014-08-21 10:25:00,123.05,123.11,123.01,123.02,101800.0,123.05,123.11,123.01,123.02,101800.0
2014-08-21 10:30:00,123.01,123.06,122.98,122.98,44400.0,123.01,123.06,122.98,122.98,44400.0
2014-08-21 10:35:00,122.98,122.98,122.91,122.95,61200.0,122.98,122.98,122.91,122.95,61200.0
2014-08-21 10:40:00,122.95,122.97,122.93,122.94,52700.0,122.95,122.97,122.93,122.94,52700.0
2014-08-21 10:45:00,122.94,123.03,122.93,123.03,44900.0,122.94,123.03,122.93,123.03,44900.0
2014-08-21 10:50:00,123.01,123.02,122.95,122.96,71800.0,123.01,123.02,122.95,122.96,71800.0
2014-08-21 10:55:00,122.95,123.05,122.94,123.02,128100.0,122.95,123.05,122.94,123.02,128100.0
2014-08-21 11:00:00,123.0,123.0,122.88,122.94,50300.0,123.0,123.0,122.88,122.94,50300.0
2014-08-21 11:05:00,122.94,122.97,122.9,122.93,36100.0,122.94,122.97,122.9,122.93,36100.0
2014-08-21 11:10:00,122.92,122.94,122.84,122.85,52800.0,122.92,122.94,122.84,122.85,52800.0
2014-08-21 11:15:00,122.85,122.86,122.82,122.84,97000.0,122.85,122.86,122.82,122.84,97000.0
2014-08-21 11:20:00,122.84,122.91,122.82,122.88,45700.0,122.84,122.91,122.82,122.88,45700.0
2014-08-21 11:25:00,122.88,122.89,122.85,122.86,24400.0,122.88,122.89,122.85,122.86,24400.0
2014-08-21 11:30:00,122.87,122.9,122.86,122.9,37700.0,122.87,122.9,122.86,122.9,37700.0
2014-08-21 11:35:00,122.9,122.91,122.86,122.9,18100.0,122.9,122.91,122.86,122.9,18100.0
2014-08-21 11:40:00,122.91,122.92,122.86,122.87,90900.0,122.91,122.92,122.86,122.87,90900.0
2014-08-21 11:45:00,122.87,122.88,122.8,122.84,33100.0,122.87,122.88,122.8,122.84,33100.0
2014-08-21 11:50:00,122.85,122.86,122.82,122.84,38300.0,122.85,122.86,122.82,122.84,38300.0
2014-08-21 11:55:00,122.84,122.84,122.78,122.81,23700.0,122.84,122.84,122.78,122.81,23700.0
2014-08-21 12:00:00,122.82,122.82,122.75,122.77,59900.0,122.82,122.82,122.75,122.77,59900.0
2014-08-21 12:05:00,122.78,122.79,122.67,122.67,84600.0,122.78,122.79,122.67,122.67,84600.0
2014-08-21 12:10:00,122.68,122.74,122.65,122.71,62700.0,122.68,122.74,122.65,122.71,62700.0
2014-08-21 12:15:00,122.71,122.73,122.63,122.64,48900.0,122.71,122.73,122.63,122.64,48900.0
2014-08-21 12:20:00,122.66,122.7,122.65,122.67,107600.0,122.66,122.7,122.65,122.67,107600.0
2014-08-21 12:25:00,122.67,122.73,122.67,122.71,62100.0,122.67,122.73,122.67,122.71,62100.0
2014-08-21 12:30:00,122.71,122.76,122.7,122.72,150200.0,122.71,122.76,122.7,122.72,150200.0
2014-08-21 12:35:00,122.72,122.76,122.72,122.75,53700.0,122.72,122.76,122.72,122.75,53700.0
2014-08-21 12:40:00,122.74,122.74,122.67,122.69,55200.0,122.74,122.74,122.67,122.69,55200.0
2014-08-21 12:45:00,122.68,122.69,122.64,122.69,73700.0,122.68,122.69,122.64,122.69,73700.0
2014-08-21 12:50:00,122.68,122.72,122.66,122.67,50900.0,122.68,122.72,122.66,122.67,50900.0
2014-08-21 12:55:00,122.66,122.68,122.64,122.64,16900.0,122.66,122.68,122.64,122.64,16900.0
2014-08-21 13:00:00,122.64,122.65,122.62,122.62,52000.0,122.64,122.65,122.62,122.62,52000.0
2014-08-21 13:05:00,122.62,122.62,122.52,122.53,182000.0,122.62,122.62,122.52,122.53,182000.0
2014-08-21 13:10:00,122.54,122.64,122.45,122.63,133300.0,122.54,122.64,122.45,122.63,133300.0
2014-08-21 13:15:00,122.64,122.66,122.57,122.62,31200.0,122.64,122.66,122.57,122.62,31200.0
2014-08-21 13:20:00,122.62,122.63,122.59,122.62,11600.0,122.62,122.63,122.59,122.62,11600.0
2014-08-21 13:25:00,122.61,122.69,122.59,122.6,28600.0,122.61,122.69,122.59,122.6,28600.0
2014-08-21 13:30:00,122.59,122.62,122.58,122.6,21400.0,122.59,122.62,122.58,122.6,21400.0
2014-08-21 13:35:00,122.6,122.68,122.6,122.66,52600.0,122.6,122.68,122.6,122.66,52600.0
2014-08-21 13:40:00,122.67,122.68,122.64,122.65,11700.0,122.67,122.68,122.64,122.65,11700.0
2014-08-21 13:45:00,122.65,122.68,122.64,122.66,15800.0,122.65,122.68,122.64,122.66,15800.0
2014-08-21 13:50:00,122.66,122.67,122.64,122.67,28500.0,122.66,122.67,122.64,122.67,28500.0
2014-08-21 13:55:00,122.68,122.72,122.68,122.7,48000.0,122.68,122.72,122.68,122.7,48000.0
2014-08-21 14:00:00,122.7,122.75,122.7,122.74,33000.0,122.7,122.75,122.7,122.74,33000.0
2014-08-21 14:05:00,122.73,122.76,122.73,122.75,16400.0,122.73,122.76,122.73,122.75,16400.0
2014-08-21 14:10:00,122.74,122.74,122.7,122.7,12800.0,122.74,122.74,122.7,122.7,12800.0
2014-08-21 14:15:00,122.7,122.72,122.68,122.72,31800.0,122.7,122.72,122.68,122.72,31800.0
2014-08-21 14:20:00,122.71,122.75,122.7,122.72,37500.0,122.71,122.75,122.7,122.72,37500.0
2014-08-21 14:25:00,122.73,122.75,122.71,122.73,19600.0,122.73,122.75,122.71,122.73,19600.0
2014-08-21 14:30:00,122.73,122.74,122.72,122.72,23500.0,122.73,122.74,122.72,122.72,23500.0
2014-08-21 14:35:00,122.73,122.74,122.72,122.73,28500.0,122.73,122.74,122.72,122.73,28500.0
2014-08-21 14:40:00,122.74,122.76,122.73,122.76,12800.0,122.74,122.76,122.73,122.76,12800.0
2014-08-21 14:45:00,122.76,122.8,122.76,122.8,51800.0,122.76,122.8,122.76,122.8,51800.0
2014-08-21 14:50:00,122.79,122.79,122.75,122.78,16000.0,122.79,122.79,122.75,122.78,16000.0
2014-08-21 14:55:00,122.79,122.81,122.78,122.78,20500.0,122.79,122.81,122.78,122.78,20500.0
2014-08-21 15:00:00,122.79,122.81,122.79,122.8,16700.0,122.79,122.81,122.79,122.8,16700.0
2014-08-21 15:05:00,122.8,122.87,122.8,122.86,29700.0,122.8,122.87,122.8,122.86,29700.0
2014-08-21 15:10:00,122.86,122.87,122.82,122.83,39500.0,122.86,122.87,122.82,122.83,39500.0
2014-08-21 15:15:00,122.84,122.87,122.84,122.86,27200.0,122.84,122.87,122.84,122.86,27200.0
2014-08-21 15:20:00,122.86,122.89,122.85,122.89,65300.0,122.86,122.89,122.85,122.89,65300.0
2014-08-21 15:25:00,122.89,122.96,122.89,122.93,39400.0,122.89,122.96,122.89,122.93,39400.0
2014-08-21 15:30:00,122.93,122.96,122.92,122.96,89400.0,122.93,122.96,122.92,122.96,89400.0
2014-08-21 15:35:00,122.96,122.97,122.93,122.97,72400.0,122.96,122.97,122.93,122.97,72400.0
2014-08-21 15:40:00,122.97,123.05,122.97,123.04,139800.0,122.97,123.05,122.97,123.04,139800.0
2014-08-21 15:45:00,123.04,123.04,122.9,122.97,170500.0,123.04,123.04,122.9,122.97,170500.0
2014-08-21 15:50:00,122.97,122.97,122.91,122.95,182200.0,122.97,122.97,122.91,122.95,182200.0
2014-08-21 15:55:00,122.95,122.98,122.87,122.9,459900.0,122.95,122.98,122.87,122.9,459900.0
2014-08-22 09:30:00,123.09,123.09,122.99,123.0,149900.0,123.09,123.09,122.99,123.0,149900.0
2014-08-22 09:35:00,123.01,123.03,122.96,122.97,68400.0,123.01,123.03,122.96,122.97,68400.0
2014-08-22 09:40:00,122.98,123.04,122.98,123.01,43500.0,122.98,123.04,122.98,123.01,43500.0
2014-08-22 09:45:00,123.02,123.04,122.92,122.96,85600.0,123.02,123.04,122.92,122.96,85600.0
2014-08-22 09:50:00,122.97,123.0,122.93,123.0,56900.0,122.97,123.0,122.93,123.0,56900.0
2014-08-22 09:55:00,122.99,122.99,122.92,122.96,35900.0,122.99,122.99,122.92,122.96,35900.0
2014-08-22 10:00:00,122.97,123.23,122.66,122.82,481100.0,122.97,123.23,122.66,122.82,481100.0
2014-08-22 10:05:00,122.82,123.01,122.77,122.97,100400.0,122.82,123.01,122.77,122.97,100400.0
2014-08-22 10:10:00,122.97,122.99,122.86,122.89,60400.0,122.97,122.99,122.86,122.89,60400.0
2014-08-22 10:15:00,122.9,122.99,122.89,122.92,52300.0,122.9,122.99,122.89,122.92,52300.0
2014-08-22 10:20:00,122.91,122.92,122.82,122.87,65800.0,122.91,122.92,122.82,122.87,65800.0
2014-08-22 10:25:00,122.87,122.91,122.79,122.89,53300.0,122.87,122.91,122.79,122.89,53300.0
2014-08-22 10:30:00,122.88,122.88,122.75,122.82,99400.0,122.88,122.88,122.75,122.82,99400.0
2014-08-22 10:35:00,122.82,122.88,122.76,122.82,42900.0,122.82,122.88,122.76,122.82,42900.0
2014-08-22 10:40:00,122.81,122.81,122.64,122.68,93200.0,122.81,122.81,122.64,122.68,93200.0
2014-08-22 10:45:00,122.7,122.74,122.57,122.74,101200.0,122.7,122.74,122.57,122.74,101200.0
2014-08-22 10:50:00,122.73,122.75,122.61,122.71,53700.0,122.73,122.75,122.61,122.71,53700.0
2014-08-22 10:55:00,122.71,122.93,122.7,122.9,218500.0,122.71,122.93,122.7,122.9,218500.0
2014-08-22 11:00:00,122.91,123.04,122.88,122.98,168600.0,122.91,123.04,122.88,122.98,168600.0
2014-08-22 11:05:00,122.98,123.07,122.98,122.99,80900.0,122.98,123.07,122.98,122.99,80900.0
2014-08-22 11:10:00,122.99,123.05,122.95,122.95,46700.0,122.99,123.05,122.95,122.95,46700.0
2014-08-22 11:15:00,122.98,123.11,122.98,123.1,43400.0,122.98,123.11,122.98,123.1,43400.0
2014-08-22 11:20:00,123.1,123.15,123.04,123.12,98800.0,123.1,123.15,123.04,123.12,98800.0
2014-08-22 11:25:00,123.12,123.31,123.11,123.23,92700.0,123.12,123.31,123.11,123.23,92700.0
2014-08-22 11:30:00,123.23,123.3,123.14,123.28,76400.0,123.23,123.3,123.14,123.28,76400.0
2014-08-22 11:35:00,123.26,123.26,123.18,123.19,63900.0,123.26,123.26,123.18,123.19,63900.0
2014-08-22 11:40:00,123.19,123.2,123.18,123.19,53300.0,123.19,123.2,123.18,123.19,53300.0
2014-08-22 11:45:00,123.18,123.21,123.13,123.16,27300.0,123.18,123.21,123.13,123.16,27300.0
2014-08-22 11:50:00,123.15,123.22,123.15,123.18,26200.0,123.15,123.22,123.15,123.18,26200.0
2014-08-22 11:55:00,123.18,123.24,123.18,123.24,20000.0,123.18,123.24,123.18,123.24,20000.0
2014-08-22 12:00:00,123.25,123.28,123.23,123.28,36300.0,123.25,123.28,123.23,123.28,36300.0
2014-08-22 12:05:00,123.28,123.33,123.25,123.26,46600.0,123.28,123.33,123.25,123.26,46600.0
2014-08-22 12:10:00,123.26,123.26,123.17,123.2,29400.0,123.26,123.26,123.17,123.2,29400.0
2014-08-22 12:15:00,123.21,123.25,123.2,123.24,15000.0,123.21,123.25,123.2,123.24,15000.0
2014-08-22 12:20:00,123.24,123.26,123.22,123.25,40200.0,123.24,123.26,123.22,123.25,40200.0
2014-08-22 12:25:00,123.25,123.3,123.25,123.28,23300.0,123.25,123.3,123.25,123.28,23300.0
2014-08-22 12:30:00,123.28,123.29,123.24,123.24,13100.0,123.28,123.29,123.24,123.24,13100.0
2014-08-22 12:35:00,123.25,123.25,123.21,123.21,17000.0,123.25,123.25,123.21,123.21,17000.0
2014-08-22 12:40:00,123.21,123.21,123.15,123.17,19600.0,123.21,123.21,123.15,123.17,19600.0
2014-08-22 12:45:00,123.16,123.17,123.11,123.11,20400.0,123.16,123.17,123.11,123.11,20400.0
2014-08-22 12:50:00,123.11,123.12,123.03,123.03,73000.0,123.11,123.12,123.03,123.03,73000.0
2014-08-22 12:55:00,123.02,123.05,122.99,123.05,18700.0,123.02,123.05,122.99,123.05,18700.0
2014-08-22 13:00:00,123.05,123.11,123.04,123.08,20900.0,123.05,123.11,123.04,123.08,20900.0
2014-08-22 13:05:00,123.08,123.1,123.06,123.1,17100.0,123.08,123.1,123.06,123.1,17100.0
2014-08-22 13:10:00,123.1,123.13,123.1,123.11,15700.0,123.1,123.13,123.1,123.11,15700.0
2014-08-22 13:15:00,123.11,123.12,123.1,123.1,7500.0,123.11,123.12,123.1,123.1,7500.0
2014-08-22 13:20:00,123.1,123.12,123.07,123.11,14100.0,123.1,123.12,123.07,123.11,14100.0
2014-08-22 13:25:00,123.1,123.11,123.06,123.1,13100.0,123.1,123.11,123.06,123.1,13100.0
2014-08-22 13:30:00,123.09,123.16,123.09,123.14,26400.0,123.09,123.16,123.09,123.14,26400.0
2014-08-22 13:35:00,123.14,123.21,123.14,123.2,21700.0,123.14,123.21,123.14,123.2,21700.0
2014-08-22 13:40:00,123.2,123.2,123.17,123.18,25500.0,123.2,123.2,123.17,123.18,25500.0
2014-08-22 13:45:00,123.18,123.18,123.17,123.18,5900.0,123.18,123.18,123.17,123.18,5900.0
2014-08-22 13:50:00,123.17,123.18,123.16,123.18,12900.0,123.17,123.18,123.16,123.18,12900.0
2014-08-22 13:55:00,123.19,123.2,123.17,123.18,10100.0,123.19,123.2,123.17,123.18,10100.0
2014-08-22 14:00:00,123.18,123.22,123.17,123.21,18600.0,123.18,123.22,123.17,123.21,18600.0
2014-08-22 14:05:00,123.21,123.27,123.18,123.21,25500.0,123.21,123.27,123.18,123.21,25500.0
2014-08-22 14:10:00,123.21,123.21,123.17,123.18,8700.0,123.21,123.21,123.17,123.18,8700.0
2014-08-22 14:15:00,123.18,123.21,123.18,123.2,9300.0,123.18,123.21,123.18,123.2,9300.0
2014-08-22 14:20:00,123.2,123.21,123.17,123.21,40500.0,123.2,123.21,123.17,123.21,40500.0
2014-08-22 14:25:00,123.21,123.21,123.19,123.21,25100.0,123.21,123.21,123.19,123.21,25100.0
2014-08-22 14:30:00,123.22,123.24,123.18,123.23,49500.0,123.22,123.24,123.18,123.23,49500.0
2014-08-22 14:35:00,123.23,123.24,123.19,123.24,24100.0,123.23,123.24,123.19,123.24,24100.0
2014-08-22 14:40:00,123.23,123.23,123.19,123.21,18100.0,123.23,123.23,123.19,123.21,18100.0
2014-08-22 14:45:00,123.21,123.23,123.19,123.2,27100.0,123.21,123.23,123.19,123.2,27100.0
2014-08-22 14:50:00,123.2,123.2,123.17,123.2,29800.0,123.2,123.2,123.17,123.2,29800.0
2014-08-22 14:55:00,123.19,123.2,123.16,123.17,19700.0,123.19,123.2,123.16,123.17,19700.0
2014-08-22 15:00:00,123.18,123.19,123.16,123.19,23500.0,123.18,123.19,123.16,123.19,23500.0
2014-08-22 15:05:00,123.18,123.19,123.16,123.16,13300.0,123.18,123.19,123.16,123.16,13300.0
2014-08-22 15:10:00,123.17,123.18,123.15,123.16,14800.0,123.17,123.18,123.15,123.16,14800.0
2014-08-22 15:15:00,123.16,123.19,123.15,123.16,18600.0,123.16,123.19,123.15,123.16,18600.0
2014-08-22 15:20:00,123.16,123.18,123.16,123.17,13200.0,123.16,123.18,123.16,123.17,13200.0
2014-08-22 15:25:00,123.17,123.18,123.16,123.18,12900.0,123.17,123.18,123.16,123.18,12900.0
2014-08-22 15:30:00,123.17,123.18,123.14,123.15,37100.0,123.17,123.18,123.14,123.15,37100.0
2014-08-22 15:35:00,123.16,123.2,123.15,123.19,55000.0,123.16,123.2,123.15,123.19,55000.0
2014-08-22 15:40:00,123.18,123.23,123.17,123.2,49700.0,123.18,123.23,123.17,123.2,49700.0
2014-08-22 15:45:00,123.2,123.21,123.19,123.2,49700.0,123.2,123.21,123.19,123.2,49700.0
2014-08-22 15:50:00,123.19,123.22,123.19,123.19,96600.0,123.19,123.22,123.19,123.19,96600.0
2014-08-22 15:55:00,123.2,123.27,123.19,123.19,311500.0,123.2,123.27,123.19,123.19,311500.0
2014-08-25 09:30:00,122.92,123.04,122.89,122.98,150200.0,122.92,123.04,122.89,122.98,150200.0
2014-08-25 09:35:00,122.98,122.98,122.93,122.93,53500.0,122.98,122.98,122.93,122.93,53500.0
2014-08-25 09:40:00,122.93,122.94,122.9,122.94,32800.0,122.93,122.94,122.9,122.94,32800.0
2014-08-25 09:45:00,122.92,122.94,122.86,122.86,37500.0,122.92,122.94,122.86,122.86,37500.0
2014-08-25 09:50:00,122.86,122.9,122.79,122.89,104800.0,122.86,122.9,122.79,122.89,104800.0
2014-08-25 09:55:00,122.89,122.89,122.77,122.8,137700.0,122.89,122.89,122.77,122.8,137700.0
2014-08-25 10:00:00,122.79,122.93,122.78,122.9,306700.0,122.79,122.93,122.78,122.9,306700.0
2014-08-25 10:05:00,122.91,122.92,122.85,122.85,60000.0,122.91,122.92,122.85,122.85,60000.0
2014-08-25 10:10:00,122.86,122.88,122.82,122.86,61800.0,122.86,122.88,122.82,122.86,61800.0
2014-08-25 10:15:00,122.86,122.9,122.86,122.9,22500.0,122.86,122.9,122.86,122.9,22500.0
2014-08-25 10:20:00,122.91,123.0,122.9,122.95,92600.0,122.91,123.0,122.9,122.95,92600.0
2014-08-25 10:25:00,122.94,123.0,122.92,122.94,55700.0,122.94,123.0,122.92,122.94,55700.0
2014-08-25 10:30:00,122.93,122.93,122.89,122.9,10100.0,122.93,122.93,122.89,122.9,10100.0
2014-08-25 10:35:00,122.9,122.9,122.81,122.83,28000.0,122.9,122.9,122.81,122.83,28000.0
2014-08-25 10:40:00,122.83,122.84,122.81,122.84,7900.0,122.83,122.84,122.81,122.84,7900.0
2014-08-25 10:45:00,122.83,122.86,122.8,122.85,31100.0,122.83,122.86,122.8,122.85,31100.0
2014-08-25 10:50:00,122.84,122.86,122.81,122.86,24100.0,122.84,122.86,122.81,122.86,24100.0
2014-08-25 10:55:00,122.85,122.85,122.74,122.75,82900.0,122.85,122.85,122.74,122.75,82900.0
2014-08-25 11:00:00,122.74,122.77,122.72,122.77,55000.0,122.74,122.77,122.72,122.77,55000.0
2014-08-25 11:05:00,122.78,122.78,122.73,122.74,34700.0,122.78,122.78,122.73,122.74,34700.0
2014-08-25 11:10:00,122.74,122.79,122.74,122.79,96100.0,122.74,122.79,122.74,122.79,96100.0
2014-08-25 11:15:00,122.78,122.84,122.78,122.78,38300.0,122.78,122.84,122.78,122.78,38300.0
2014-08-25 11:20:00,122.77,122.89,122.76,122.84,57600.0,122.77,122.89,122.76,122.84,57600.0
2014-08-25 11:25:00,122.84,122.84,122.78,122.8,10400.0,122.84,122.84,122.78,122.8,10400.0
2014-08-25 11:30:00,122.81,122.81,122.78,122.79,30600.0,122.81,122.81,122.78,122.79,30600.0
2014-08-25 11:35:00,122.79,122.82,122.77,122.77,14700.0,122.79,122.82,122.77,122.77,14700.0
2014-08-25 11:40:00,122.77,122.8,122.75,122.79,28400.0,122.77,122.8,122.75,122.79,28400.0
2014-08-25 11:45:00,122.79,122.8,122.74,122.74,12900.0,122.79,122.8,122.74,122.74,12900.0
2014-08-25 11:50:00,122.73,122.79,122.73,122.79,26900.0,122.73,122.79,122.73,122.79,26900.0
2014-08-25 11:55:00,122.78,122.79,122.76,122.78,26100.0,122.78,122.79,122.76,122.78,26100.0
2014-08-25 12:00:00,122.77,122.78,122.75,122.76,17800.0,122.77,122.78,122.75,122.76,17800.0
2014-08-25 12:05:00,122.76,122.85,122.76,122.83,16100.0,122.76,122.85,122.76,122.83,16100.0
2014-08-25 12:10:00,122.83,122.84,122.79,122.8,5300.0,122.83,122.84,122.79,122.8,5300.0
2014-08-25 12:15:00,122.79,122.8,122.76,122.79,19400.0,122.79,122.8,122.76,122.79,19400.0
2014-08-25 12:20:00,122.79,122.89,122.79,122.89,66300.0,122.79,122.89,122.79,122.89,66300.0
2014-08-25 12:25:00,122.88,122.95,122.88,122.92,51500.0,122.88,122.95,122.88,122.92,51500.0
2014-08-25 12:30:00,122.91,122.94,122.88,122.9,19600.0,122.91,122.94,122.88,122.9,19600.0
2014-08-25 12:35:00,122.9,122.91,122.85,122.89,18000.0,122.9,122.91,122.85,122.89,18000.0
2014-08-25 12:40:00,122.89,122.89,122.86,122.88,12900.0,122.89,122.89,122.86,122.88,12900.0
2014-08-25 12:45:00,122.88,122.9,122.86,122.88,24100.0,122.88,122.9,122.86,122.88,24100.0
2014-08-25 12:50:00,122.88,122.9,122.87,122.88,8100.0,122.88,122.9,122.87,122.88,8100.0
2014-08-25 12:55:00,122.89,122.95,122.89,122.93,35400.0,122.89,122.95,122.89,122.93,35400.0
2014-08-25 13:00:00,122.93,122.94,122.91,122.92,10400.0,122.93,122.94,122.91,122.92,10400.0
2014-08-25 13:05:00,122.91,122.92,122.88,122.89,16400.0,122.91,122.92,122.88,122.89,16400.0
2014-08-25 13:10:00,122.89,122.96,122.88,122.96,40400.0,122.89,122.96,122.88,122.96,40400.0
2014-08-25 13:15:00,122.94,123.0,122.94,122.99,28200.0,122.94,123.0,122.94,122.99,28200.0
2014-08-25 13:20:00,123.0,123.02,122.98,123.0,8000.0,123.0,123.02,122.98,123.0,8000.0
2014-08-25 13:25:00,123.0,123.02,122.89,122.89,694400.0,123.0,123.02,122.89,122.89,694400.0
2014-08-25 13:30:00,122.9,122.9,122.84,122.85,155600.0,122.9,122.9,122.84,122.85,155600.0
2014-08-25 13:35:00,122.84,122.85,122.81,122.85,51200.0,122.84,122.85,122.81,122.85,51200.0
2014-08-25 13:40:00,122.85,122.86,122.82,122.85,78000.0,122.85,122.86,122.82,122.85,78000.0
2014-08-25 13:45:00,122.85,122.86,122.82,122.85,60400.0,122.85,122.86,122.82,122.85,60400.0
2014-08-25 13:50:00,122.86,122.87,122.85,122.85,25000.0,122.86,122.87,122.85,122.85,25000.0
2014-08-25 13:55:00,122.85,122.86,122.84,122.84,32000.0,122.85,122.86,122.84,122.84,32000.0
2014-08-25 14:00:00,122.85,122.89,122.85,122.86,42000.0,122.85,122.89,122.85,122.86,42000.0
2014-08-25 14:05:00,122.87,122.89,122.85,122.88,37600.0,122.87,122.89,122.85,122.88,37600.0
2014-08-25 14:10:00,122.89,122.92,122.89,122.91,30600.0,122.89,122.92,122.89,122.91,30600.0
2014-08-25 14:15:00,122.9,122.91,122.89,122.9,6800.0,122.9,122.91,122.89,122.9,6800.0
2014-08-25 14:20:00,122.9,122.91,122.89,122.91,16300.0,122.9,122.91,122.89,122.91,16300.0
2014-08-25 14:25:00,122.92,122.96,122.9,122.95,58100.0,122.92,122.96,122.9,122.95,58100.0
2014-08-25 14:30:00,122.94,122.94,122.9,122.91,25700.0,122.94,122.94,122.9,122.91,25700.0
2014-08-25 14:35:00,122.92,122.93,122.91,122.93,18500.0,122.92,122.93,122.91,122.93,18500.0
2014-08-25 14:40:00,122.94,122.96,122.89,122.91,67600.0,122.94,122.96,122.89,122.91,67600.0
2014-08-25 14:45:00,122.92,122.92,122.86,122.86,29100.0,122.92,122.92,122.86,122.86,29100.0
2014-08-25 14:50:00,122.86,122.87,122.84,122.86,54600.0,122.86,122.87,122.84,122.86,54600.0
2014-08-25 14:55:00,122.87,122.89,122.87,122.88,8900.0,122.87,122.89,122.87,122.88,8900.0
2014-08-25 15:00:00,122.89,122.9,122.87,122.88,21000.0,122.89,122.9,122.87,122.88,21000.0
2014-08-25 15:05:00,122.89,122.93,122.89,122.93,26400.0,122.89,122.93,122.89,122.93,26400.0
2014-08-25 15:10:00,122.93,122.96,122.93,122.94,38200.0,122.93,122.96,122.93,122.94,38200.0
2014-08-25 15:15:00,122.94,122.95,122.91,122.91,18700.0,122.94,122.95,122.91,122.91,18700.0
2014-08-25 15:20:00,122.91,122.92,122.88,122.89,27300.0,122.91,122.92,122.88,122.89,27300.0
2014-08-25 15:25:00,122.9,122.9,122.86,122.86,29500.0,122.9,122.9,122.86,122.86,29500.0
2014-08-25 15:30:00,122.87,122.9,122.86,122.88,18400.0,122.87,122.9,122.86,122.88,18400.0
2014-08-25 15:35:00,122.88,122.89,122.85,122.88,36700.0,122.88,122.89,122.85,122.88,36700.0
2014-08-25 15:40:00,122.88,122.88,122.86,122.86,31800.0,122.88,122.88,122.86,122.86,31800.0
2014-08-25 15:45:00,122.86,122.86,122.81,122.82,54900.0,122.86,122.86,122.81,122.82,54900.0
2014-08-25 15:50:00,122.82,122.83,122.8,122.81,86100.0,122.82,122.83,122.8,122.81,86100.0
2014-08-25 15:55:00,122.82,122.82,122.73,122.74,172100.0,122.82,122.82,122.73,122.74,172100.0
2014-08-26 09:30:00,123.92,123.97,123.84,123.9,81300.0,123.92,123.97,123.84,123.9,81300.0
2014-08-26 09:35:00,123.89,123.9,123.84,123.86,108900.0,123.89,123.9,123.84,123.86,108900.0
2014-08-26 09:40:00,123.87,123.88,123.83,123.88,48200.0,123.87,123.88,123.83,123.88,48200.0
2014-08-26 09:45:00,123.88,123.88,123.82,123.84,35000.0,123.88,123.88,123.82,123.84,35000.0
2014-08-26 09:50:00,123.84,123.84,123.78,123.81,93100.0,123.84,123.84,123.78,123.81,93100.0
2014-08-26 09:55:00,123.8,123.81,123.78,123.79,31700.0,123.8,123.81,123.78,123.79,31700.0
2014-08-26 10:00:00,123.78,123.79,123.71,123.74,191100.0,123.78,123.79,123.71,123.74,191100.0
2014-08-26 10:05:00,123.73,123.76,123.56,123.57,128000.0,123.73,123.76,123.56,123.57,128000.0
2014-08-26 10:10:00,123.56,123.63,123.4,123.41,142700.0,123.56,123.63,123.4,123.41,142700.0
2014-08-26 10:15:00,123.41,123.56,123.4,123.55,90500.0,123.41,123.56,123.4,123.55,90500.0
2014-08-26 10:20:00,123.55,123.55,123.48,123.5,22800.0,123.55,123.55,123.48,123.5,22800.0
2014-08-26 10:25:00,123.5,123.56,123.49,123.52,47100.0,123.5,123.56,123.49,123.52,47100.0
2014-08-26 10:30:00,123.52,123.54,123.45,123.48,24000.0,123.52,123.54,123.45,123.48,24000.0
2014-08-26 10:35:00,123.48,123.5,123.45,123.5,10000.0,123.48,123.5,123.45,123.5,10000.0
2014-08-26 10:40:00,123.51,123.56,123.5,123.55,16400.0,123.51,123.56,123.5,123.55,16400.0
2014-08-26 10:45:00,123.55,123.55,123.47,123.5,11800.0,123.55,123.55,123.47,123.5,11800.0
2014-08-26 10:50:00,123.49,123.74,123.49,123.59,179600.0,123.49,123.74,123.49,123.59,179600.0
2014-08-26 10:55:00,123.6,123.6,123.47,123.49,51900.0,123.6,123.6,123.47,123.49,51900.0
2014-08-26 11:00:00,123.49,123.49,123.34,123.39,115000.0,123.49,123.49,123.34,123.39,115000.0
2014-08-26 11:05:00,123.38,123.44,123.38,123.43,60600.0,123.38,123.44,123.38,123.43,60600.0
2014-08-26 11:10:00,123.43,123.46,123.43,123.44,19900.0,123.43,123.46,123.43,123.44,19900.0
2014-08-26 11:15:00,123.44,123.48,123.44,123.46,19900.0,123.44,123.48,123.44,123.46,19900.0
2014-08-26 11:20:00,123.46,123.54,123.46,123.49,23400.0,123.46,123.54,123.46,123.49,23400.0
2014-08-26 11:25:00,123.48,123.51,123.44,123.45,47000.0,123.48,123.51,123.44,123.45,47000.0
2014-08-26 11:30:00,123.45,123.47,123.43,123.44,7700.0,123.45,123.47,123.43,123.44,7700.0
2014-08-26 11:35:00,123.43,123.46,123.4,123.45,12900.0,123.43,123.46,123.4,123.45,12900.0
2014-08-26 11:40:00,123.44,123.45,123.39,123.42,34700.0,123.44,123.45,123.39,123.42,34700.0
2014-08-26 11:45:00,123.41,123.47,123.41,123.47,12500.0,123.41,123.47,123.41,123.47,12500.0
2014-08-26 11:50:00,123.47,123.53,123.47,123.53,34900.0,123.47,123.53,123.47,123.53,34900.0
2014-08-26 11:55:00,123.53,123.53,123.49,123.52,38400.0,123.53,123.53,123.49,123.52,38400.0
2014-08-26 12:00:00,123.51,123.51,123.46,123.46,23100.0,123.51,123.51,123.46,123.46,23100.0
2014-08-26 12:05:00,123.44,123.45,123.39,123.44,14700.0,123.44,123.45,123.39,123.44,14700.0
2014-08-26 12:10:00,123.44,123.48,123.44,123.46,9500.0,123.44,123.48,123.44,123.46,9500.0
2014-08-26 12:15:00,123.46,123.48,123.45,123.47,14000.0,123.46,123.48,123.45,123.47,14000.0
2014-08-26 12:20:00,123.47,123.48,123.43,123.46,6000.0,123.47,123.48,123.43,123.46,6000.0
2014-08-26 12:25:00,123.45,123.48,123.45,123.47,4200.0,123.45,123.48,123.45,123.47,4200.0
2014-08-26 12:30:00,123.48,123.48,123.46,123.46,2700.0,123.48,123.48,123.46,123.46,2700.0
2014-08-26 12:35:00,123.46,123.48,123.46,123.46,6400.0,123.46,123.48,123.46,123.46,6400.0
2014-08-26 12:40:00,123.47,123.52,123.47,123.49,21700.0,123.47,123.52,123.47,123.49,21700.0
2014-08-26 12:45:00,123.5,123.5,123.46,123.46,6200.0,123.5,123.5,123.46,123.46,6200.0
2014-08-26 12:50:00,123.45,123.48,123.45,123.47,4500.0,123.45,123.48,123.45,123.47,4500.0
2014-08-26 12:55:00,123.46,123.5,123.43,123.5,89500.0,123.46,123.5,123.43,123.5,89500.0
2014-08-26 13:00:00,123.49,123.58,123.48,123.53,76700.0,123.49,123.58,123.48,123.53,76700.0
2014-08-26 13:05:00,123.53,123.56,123.51,123.56,12500.0,123.53,123.56,123.51,123.56,12500.0
2014-08-26 13:10:00,123.55,123.55,123.47,123.5,16100.0,123.55,123.55,123.47,123.5,16100.0
2014-08-26 13:15:00,123.49,123.53,123.49,123.52,11700.0,123.49,123.53,123.49,123.52,11700.0
2014-08-26 13:20:00,123.52,123.53,123.49,123.49,10800.0,123.52,123.53,123.49,123.49,10800.0
2014-08-26 13:25:00,123.48,123.56,123.46,123.56,7500.0,123.48,123.56,123.46,123.56,7500.0
2014-08-26 13:30:00,123.56,123.61,123.5,123.5,52600.0,123.56,123.61,123.5,123.5,52600.0
2014-08-26 13:35:00,123.5,123.51,123.48,123.48,10500.0,123.5,123.51,123.48,123.48,10500.0
2014-08-26 13:40:00,123.49,123.51,123.49,123.51,15200.0,123.49,123.51,123.49,123.51,15200.0
2014-08-26 13:45:00,123.5,123.55,123.5,123.53,24700.0,123.5,123.55,123.5,123.53,24700.0
2014-08-26 13:50:00,123.53,123.56,123.51,123.51,27100.0,123.53,123.56,123.51,123.51,27100.0
2014-08-26 13:55:00,123.5,123.56,123.5,123.55,21900.0,123.5,123.56,123.5,123.55,21900.0
2014-08-26 14:00:00,123.56,123.57,123.52,123.57,6000.0,123.56,123.57,123.52,123.57,6000.0
2014-08-26 14:05:00,123.56,123.56,123.52,123.53,14500.0,123.56,123.56,123.52,123.53,14500.0
2014-08-26 14:10:00,123.52,123.53,123.46,123.47,43900.0,123.52,123.53,123.46,123.47,43900.0
2014-08-26 14:15:00,123.48,123.51,123.48,123.49,21600.0,123.48,123.51,123.48,123.49,21600.0
2014-08-26 14:20:00,123.49,123.51,123.49,123.49,6500.0,123.49,123.51,123.49,123.49,6500.0
2014-08-26 14:25:00,123.49,123.49,123.47,123.49,9300.0,123.49,123.49,123.47,123.49,9300.0
2014-08-26 14:30:00,123.48,123.48,123.46,123.47,7000.0,123.48,123.48,123.46,123.47,7000.0
2014-08-26 14:35:00,123.47,123.49,123.46,123.48,24500.0,123.47,123.49,123.46,123.48,24500.0
2014-08-26 14:40:00,123.49,123.52,123.48,123.51,35100.0,123.49,123.52,123.48,123.51,35100.0
2014-08-26 14:45:00,123.52,123.53,123.51,123.52,20200.0,123.52,123.53,123.51,123.52,20200.0
2014-08-26 14:50:00,123.51,123.52,123.51,123.52,5500.0,123.51,123.52,123.51,123.52,5500.0
2014-08-26 14:55:00,123.51,123.53,123.5,123.53,22900.0,123.51,123.53,123.5,123.53,22900.0
2014-08-26 15:00:00,123.53,123.53,123.5,123.5,8700.0,123.53,123.53,123.5,123.5,8700.0
2014-08-26 15:05:00,123.51,123.51,123.49,123.51,7200.0,123.51,123.51,123.49,123.51,7200.0
2014-08-26 15:10:00,123.5,123.53,123.49,123.5,42200.0,123.5,123.53,123.49,123.5,42200.0
2014-08-26 15:15:00,123.5,123.51,123.48,123.5,31400.0,123.5,123.51,123.48,123.5,31400.0
2014-08-26 15:20:00,123.5,123.52,123.49,123.52,16700.0,123.5,123.52,123.49,123.52,16700.0
2014-08-26 15:25:00,123.51,123.54,123.51,123.51,15600.0,123.51,123.54,123.51,123.51,15600.0
2014-08-26 15:30:00,123.5,123.5,123.49,123.49,9500.0,123.5,123.5,123.49,123.49,9500.0
2014-08-26 15:35:00,123.5,123.51,123.46,123.46,20700.0,123.5,123.51,123.46,123.46,20700.0
2014-08-26 15:40:00,123.45,123.45,123.38,123.41,70000.0,123.45,123.45,123.38,123.41,70000.0
2014-08-26 15:45:00,123.41,123.41,123.38,123.38,83500.0,123.41,123.41,123.38,123.38,83500.0
2014-08-26 15:50:00,123.38,123.39,123.28,123.29,168200.0,123.38,123.39,123.28,123.29,168200.0
2014-08-26 15:55:00,123.29,123.37,123.28,123.36,251600.0,123.29,123.37,123.28,123.36,251600.0
2014-08-27 09:30:00,123.6,123.61,123.55,123.6,48500.0,123.6,123.61,123.55,123.6,48500.0
2014-08-27 09:35:00,123.6,123.68,123.59,123.68,23800.0,123.6,123.68,123.59,123.68,23800.0
2014-08-27 09:40:00,123.69,123.71,123.4,123.45,206300.0,123.69,123.71,123.4,123.45,206300.0
2014-08-27 09:45:00,123.46,123.49,123.39,123.48,78900.0,123.46,123.49,123.39,123.48,78900.0
2014-08-27 09:50:00,123.48,123.51,123.44,123.44,61900.0,123.48,123.51,123.44,123.44,61900.0
2014-08-27 09:55:00,123.44,123.48,123.42,123.48,28800.0,123.44,123.48,123.42,123.48,28800.0
2014-08-27 10:00:00,123.49,123.5,123.41,123.41,107100.0,123.49,123.5,123.41,123.41,107100.0
2014-08-27 10:05:00,123.4,123.43,123.39,123.42,18000.0,123.4,123.43,123.39,123.42,18000.0
2014-08-27 10:10:00,123.41,123.45,123.36,123.44,23800.0,123.41,123.45,123.36,123.44,23800.0
2014-08-27 10:15:00,123.44,123.51,123.43,123.47,24800.0,123.44,123.51,123.43,123.47,24800.0
2014-08-27 10:20:00,123.49,123.5,123.47,123.47,15900.0,123.49,123.5,123.47,123.47,15900.0
2014-08-27 10:25:00,123.48,123.48,123.44,123.44,11400.0,123.48,123.48,123.44,123.44,11400.0
2014-08-27 10:30:00,123.44,123.49,123.3,123.35,68500.0,123.44,123.49,123.3,123.35,68500.0
2014-08-27 10:35:00,123.35,123.36,123.3,123.31,18700.0,123.35,123.36,123.3,123.31,18700.0
2014-08-27 10:40:00,123.32,123.37,123.27,123.36,46600.0,123.32,123.37,123.27,123.36,46600.0
2014-08-27 10:45:00,123.36,123.36,123.32,123.36,21500.0,123.36,123.36,123.32,123.36,21500.0
2014-08-27 10:50:00,123.35,123.36,123.31,123.35,25000.0,123.35,123.36,123.31,123.35,25000.0
2014-08-27 10:55:00,123.36,123.42,123.36,123.4,72500.0,123.36,123.42,123.36,123.4,72500.0
2014-08-27 11:00:00,123.41,123.43,123.37,123.41,58000.0,123.41,123.43,123.37,123.41,58000.0
2014-08-27 11:05:00,123.42,123.47,123.38,123.41,56300.0,123.42,123.47,123.38,123.41,56300.0
2014-08-27 11:10:00,123.42,123.42,123.38,123.4,21300.0,123.42,123.42,123.38,123.4,21300.0
2014-08-27 11:15:00,123.43,123.44,123.34,123.35,42500.0,123.43,123.44,123.34,123.35,42500.0
2014-08-27 11:20:00,123.35,123.36,123.25,123.27,68900.0,123.35,123.36,123.25,123.27,68900.0
2014-08-27 11:25:00,123.27,123.33,123.27,123.31,16500.0,123.27,123.33,123.27,123.31,16500.0
2014-08-27 11:30:00,123.31,123.33,123.28,123.31,25400.0,123.31,123.33,123.28,123.31,25400.0
2014-08-27 11:35:00,123.32,123.35,123.32,123.35,12200.0,123.32,123.35,123.32,123.35,12200.0
2014-08-27 11:40:00,123.34,123.38,123.34,123.38,18600.0,123.34,123.38,123.34,123.38,18600.0
2014-08-27 11:45:00,123.37,123.4,123.35,123.38,23500.0,123.37,123.4,123.35,123.38,23500.0
2014-08-27 11:50:00,123.38,123.4,123.35,123.4,8300.0,123.38,123.4,123.35,123.4,8300.0
2014-08-27 11:55:00,123.4,123.41,123.38,123.41,22500.0,123.4,123.41,123.38,123.41,22500.0
2014-08-27 12:00:00,123.41,123.41,123.39,123.4,4100.0,123.41,123.41,123.39,123.4,4100.0
2014-08-27 12:05:00,123.41,123.45,123.4,123.4,26600.0,123.41,123.45,123.4,123.4,26600.0
2014-08-27 12:10:00,123.39,123.42,123.38,123.41,33400.0,123.39,123.42,123.38,123.41,33400.0
2014-08-27 12:15:00,123.41,123.45,123.41,123.45,26200.0,123.41,123.45,123.41,123.45,26200.0
2014-08-27 12:20:00,123.44,123.45,123.38,123.4,10000.0,123.44,123.45,123.38,123.4,10000.0
2014-08-27 12:25:00,123.4,123.41,123.36,123.39,13500.0,123.4,123.41,123.36,123.39,13500.0
2014-08-27 12:30:00,123.39,123.43,123.39,123.43,13500.0,123.39,123.43,123.39,123.43,13500.0
2014-08-27 12:35:00,123.43,123.44,123.41,123.41,8900.0,123.43,123.44,123.41,123.41,8900.0
2014-08-27 12:40:00,123.42,123.43,123.42,123.42,4600.0,123.42,123.43,123.42,123.42,4600.0
2014-08-27 12:45:00,123.41,123.42,123.4,123.41,6300.0,123.41,123.42,123.4,123.41,6300.0
2014-08-27 12:50:00,123.41,123.42,123.4,123.42,6700.0,123.41,123.42,123.4,123.42,6700.0
2014-08-27 12:55:00,123.42,123.43,123.39,123.4,5900.0,123.42,123.43,123.39,123.4,5900.0
2014-08-27 13:00:00,123.4,123.42,123.39,123.4,4000.0,123.4,123.42,123.39,123.4,4000.0
2014-08-27 13:05:00,123.39,123.41,123.37,123.39,3700.0,123.39,123.41,123.37,123.39,3700.0
2014-08-27 13:10:00,123.4,123.41,123.38,123.39,4600.0,123.4,123.41,123.38,123.39,4600.0
2014-08-27 13:15:00,123.39,123.42,123.37,123.41,23500.0,123.39,123.42,123.37,123.41,23500.0
2014-08-27 13:20:00,123.4,123.45,123.39,123.4,18300.0,123.4,123.45,123.39,123.4,18300.0
2014-08-27 13:25:00,123.39,123.41,123.36,123.39,16300.0,123.39,123.41,123.36,123.39,16300.0
2014-08-27 13:30:00,123.38,123.4,123.38,123.4,5400.0,123.38,123.4,123.38,123.4,5400.0
2014-08-27 13:35:00,123.4,123.41,123.38,123.41,14300.0,123.4,123.41,123.38,123.41,14300.0
2014-08-27 13:40:00,123.4,123.43,123.39,123.43,8600.0,123.4,123.43,123.39,123.43,8600.0
2014-08-27 13:45:00,123.43,123.44,123.4,123.43,20800.0,123.43,123.44,123.4,123.43,20800.0
2014-08-27 13:50:00,123.44,123.45,123.42,123.42,42500.0,123.44,123.45,123.42,123.42,42500.0
2014-08-27 13:55:00,123.43,123.45,123.42,123.44,37200.0,123.43,123.45,123.42,123.44,37200.0
2014-08-27 14:00:00,123.43,123.45,123.42,123.45,23600.0,123.43,123.45,123.42,123.45,23600.0
2014-08-27 14:05:00,123.45,123.46,123.44,123.46,10700.0,123.45,123.46,123.44,123.46,10700.0
2014-08-27 14:10:00,123.46,123.5,123.44,123.45,17000.0,123.46,123.5,123.44,123.45,17000.0
2014-08-27 14:15:00,123.44,123.46,123.43,123.43,36300.0,123.44,123.46,123.43,123.43,36300.0
2014-08-27 14:20:00,123.43,123.44,123.42,123.43,12800.0,123.43,123.44,123.42,123.43,12800.0
2014-08-27 14:25:00,123.42,123.44,123.4,123.41,6500.0,123.42,123.44,123.4,123.41,6500.0
2014-08-27 14:30:00,123.4,123.4,123.38,123.38,5500.0,123.4,123.4,123.38,123.38,5500.0
2014-08-27 14:35:00,123.38,123.39,123.37,123.39,4400.0,123.38,123.39,123.37,123.39,4400.0
2014-08-27 14:40:00,123.39,123.39,123.3,123.33,26800.0,123.39,123.39,123.3,123.33,26800.0
2014-08-27 14:45:00,123.33,123.37,123.33,123.35,11400.0,123.33,123.37,123.33,123.35,11400.0
2014-08-27 14:50:00,123.35,123.36,123.35,123.36,4500.0,123.35,123.36,123.35,123.36,4500.0
2014-08-27 14:55:00,123.37,123.39,123.37,123.38,16000.0,123.37,123.39,123.37,123.38,16000.0
2014-08-27 15:00:00,123.39,123.39,123.38,123.38,37800.0,123.39,123.39,123.38,123.38,37800.0
2014-08-27 15:05:00,123.37,123.39,123.37,123.37,17100.0,123.37,123.39,123.37,123.37,17100.0
2014-08-27 15:10:00,123.38,123.39,123.36,123.37,29500.0,123.38,123.39,123.36,123.37,29500.0
2014-08-27 15:15:00,123.37,123.39,123.37,123.38,4900.0,123.37,123.39,123.37,123.38,4900.0
2014-08-27 15:20:00,123.38,123.4,123.38,123.4,9500.0,123.38,123.4,123.38,123.4,9500.0
2014-08-27 15:25:00,123.39,123.4,123.38,123.39,4900.0,123.39,123.4,123.38,123.39,4900.0
2014-08-27 15:30:00,123.38,123.42,123.38,123.4,45400.0,123.38,123.42,123.38,123.4,45400.0
2014-08-27 15:35:00,123.39,123.42,123.39,123.42,13000.0,123.39,123.42,123.39,123.42,13000.0
2014-08-27 15:40:00,123.42,123.47,123.41,123.44,39800.0,123.42,123.47,123.41,123.44,39800.0
2014-08-27 15:45:00,123.44,123.45,123.44,123.45,15600.0,123.44,123.45,123.44,123.45,15600.0
2014-08-27 15:50:00,123.45,123.45,123.41,123.41,56800.0,123.45,123.45,123.41,123.41,56800.0
2014-08-27 15:55:00,123.4,123.4,123.31,123.33,165900.0,123.4,123.4,123.31,123.33,165900.0
2014-08-28 09:30:00,124.15,124.23,124.15,124.23,146500.0,124.15,124.23,124.15,124.23,146500.0
2014-08-28 09:35:00,124.24,124.27,124.23,124.26,54400.0,124.24,124.27,124.23,124.26,54400.0
2014-08-28 09:40:00,124.24,124.25,124.21,124.25,53800.0,124.24,124.25,124.21,124.25,53800.0
2014-08-28 09:45:00,124.24,124.3,124.24,124.27,76300.0,124.24,124.3,124.24,124.27,76300.0
2014-08-28 09:50:00,124.27,124.27,124.17,124.2,52400.0,124.27,124.27,124.17,124.2,52400.0
2014-08-28 09:55:00,124.2,124.22,124.15,124.2,56400.0,124.2,124.22,124.15,124.2,56400.0
2014-08-28 10:00:00,124.2,124.32,124.16,124.3,63100.0,124.2,124.32,124.16,124.3,63100.0
2014-08-28 10:05:00,124.3,124.32,124.24,124.26,37900.0,124.3,124.32,124.24,124.26,37900.0
2014-08-28 10:10:00,124.26,124.33,124.24,124.3,57800.0,124.26,124.33,124.24,124.3,57800.0
2014-08-28 10:15:00,124.29,124.32,123.97,124.0,220700.0,124.29,124.32,123.97,124.0,220700.0
2014-08-28 10:20:00,123.99,124.0,123.81,123.9,254900.0,123.99,124.0,123.81,123.9,254900.0
2014-08-28 10:25:00,123.89,123.98,123.87,123.98,48800.0,123.89,123.98,123.87,123.98,48800.0
2014-08-28 10:30:00,123.97,124.02,123.93,123.96,33400.0,123.97,124.02,123.93,123.96,33400.0
2014-08-28 10:35:00,123.96,124.03,123.95,124.03,20400.0,123.96,124.03,123.95,124.03,20400.0
2014-08-28 10:40:00,124.03,124.05,124.0,124.0,22300.0,124.03,124.05,124.0,124.0,22300.0
2014-08-28 10:45:00,124.0,124.01,123.87,123.9,60700.0,124.0,124.01,123.87,123.9,60700.0
2014-08-28 10:50:00,123.92,123.95,123.9,123.92,20500.0,123.92,123.95,123.9,123.92,20500.0
2014-08-28 10:55:00,123.93,124.0,123.93,123.98,28900.0,123.93,124.0,123.93,123.98,28900.0
2014-08-28 11:00:00,123.97,124.02,123.94,123.99,56000.0,123.97,124.02,123.94,123.99,56000.0
2014-08-28 11:05:00,123.99,124.03,123.98,124.02,19400.0,123.99,124.03,123.98,124.02,19400.0
2014-08-28 11:10:00,124.01,124.08,124.01,124.04,49900.0,124.01,124.08,124.01,124.04,49900.0
2014-08-28 11:15:00,124.05,124.12,124.04,124.08,43700.0,124.05,124.12,124.04,124.08,43700.0
2014-08-28 11:20:00,124.08,124.08,124.05,124.06,13700.0,124.08,124.08,124.05,124.06,13700.0
2014-08-28 11:25:00,124.06,124.1,124.03,124.09,21400.0,124.06,124.1,124.03,124.09,21400.0
2014-08-28 11:30:00,124.08,124.15,124.08,124.13,30500.0,124.08,124.15,124.08,124.13,30500.0
2014-08-28 11:35:00,124.12,124.12,124.08,124.09,15600.0,124.12,124.12,124.08,124.09,15600.0
2014-08-28 11:40:00,124.09,124.09,124.04,124.06,19200.0,124.09,124.09,124.04,124.06,19200.0
2014-08-28 11:45:00,124.07,124.07,124.04,124.06,16600.0,124.07,124.07,124.04,124.06,16600.0
2014-08-28 11:50:00,124.07,124.1,124.07,124.1,15800.0,124.07,124.1,124.07,124.1,15800.0
2014-08-28 11:55:00,124.1,124.12,124.08,124.1,13300.0,124.1,124.12,124.08,124.1,13300.0
2014-08-28 12:00:00,124.1,124.14,124.09,124.12,16700.0,124.1,124.14,124.09,124.12,16700.0
2014-08-28 12:05:00,124.11,124.13,124.1,124.1,7700.0,124.11,124.13,124.1,124.1,7700.0
2014-08-28 12:10:00,124.09,124.1,124.06,124.07,8000.0,124.09,124.1,124.06,124.07,8000.0
2014-08-28 12:15:00,124.06,124.08,124.03,124.06,29000.0,124.06,124.08,124.03,124.06,29000.0
2014-08-28 12:20:00,124.06,124.11,124.06,124.09,14200.0,124.06,124.11,124.06,124.09,14200.0
2014-08-28 12:25:00,124.09,124.11,124.07,124.08,11100.0,124.09,124.11,124.07,124.08,11100.0
2014-08-28 12:30:00,124.08,124.11,124.05,124.05,23500.0,124.08,124.11,124.05,124.05,23500.0
2014-08-28 12:35:00,124.05,124.07,124.04,124.06,21200.0,124.05,124.07,124.04,124.06,21200.0
2014-08-28 12:40:00,124.07,124.1,124.07,124.09,5500.0,124.07,124.1,124.07,124.09,5500.0
2014-08-28 12:45:00,124.09,124.11,124.09,124.11,16300.0,124.09,124.11,124.09,124.11,16300.0
2014-08-28 12:50:00,124.11,124.13,124.09,124.11,6500.0,124.11,124.13,124.09,124.11,6500.0
2014-08-28 12:55:00,124.12,124.12,124.05,124.07,7000.0,124.12,124.12,124.05,124.07,7000.0
2014-08-28 13:00:00,124.07,124.07,124.05,124.07,5900.0,124.07,124.07,124.05,124.07,5900.0
2014-08-28 13:05:00,124.07,124.08,124.04,124.06,6200.0,124.07,124.08,124.04,124.06,6200.0
2014-08-28 13:10:00,124.05,124.05,124.01,124.01,6000.0,124.05,124.05,124.01,124.01,6000.0
2014-08-28 13:15:00,124.01,124.02,123.99,123.99,17400.0,124.01,124.02,123.99,123.99,17400.0
2014-08-28 13:20:00,124.0,124.04,124.0,124.01,11500.0,124.0,124.04,124.0,124.01,11500.0
2014-08-28 13:25:00,124.02,124.05,124.02,124.03,23900.0,124.02,124.05,124.02,124.03,23900.0
2014-08-28 13:30:00,124.04,124.1,124.03,124.09,20800.0,124.04,124.1,124.03,124.09,20800.0
2014-08-28 13:35:00,124.1,124.1,124.07,124.07,35400.0,124.1,124.1,124.07,124.07,35400.0
2014-08-28 13:40:00,124.07,124.09,124.05,124.06,7600.0,124.07,124.09,124.05,124.06,7600.0
2014-08-28 13:45:00,124.06,124.1,124.06,124.08,4100.0,124.06,124.1,124.06,124.08,4100.0
2014-08-28 13:50:00,124.09,124.09,124.05,124.06,17700.0,124.09,124.09,124.05,124.06,17700.0
2014-08-28 13:55:00,124.07,124.07,124.03,124.03,8500.0,124.07,124.07,124.03,124.03,8500.0
2014-08-28 14:00:00,124.04,124.08,124.03,124.08,12100.0,124.04,124.08,124.03,124.08,12100.0
2014-08-28 14:05:00,124.08,124.09,124.06,124.08,7900.0,124.08,124.09,124.06,124.08,7900.0
2014-08-28 14:10:00,124.08,124.09,124.05,124.05,6700.0,124.08,124.09,124.05,124.05,6700.0
2014-08-28 14:15:00,124.05,124.08,124.05,124.07,3300.0,124.05,124.08,124.05,124.07,3300.0
2014-08-28 14:20:00,124.07,124.11,124.07,124.1,8700.0,124.07,124.11,124.07,124.1,8700.0
2014-08-28 14:25:00,124.1,124.11,124.08,124.08,8200.0,124.1,124.11,124.08,124.08,8200.0
2014-08-28 14:30:00,124.08,124.11,124.08,124.11,5400.0,124.08,124.11,124.08,124.11,5400.0
2014-08-28 14:35:00,124.12,124.12,124.09,124.09,12600.0,124.12,124.12,124.09,124.09,12600.0
2014-08-28 14:40:00,124.09,124.09,124.07,124.08,4400.0,124.09,124.09,124.07,124.08,4400.0
2014-08-28 14:45:00,124.07,124.09,124.06,124.09,6200.0,124.07,124.09,124.06,124.09,6200.0
2014-08-28 14:50:00,124.08,124.09,124.07,124.07,11700.0,124.08,124.09,124.07,124.07,11700.0
2014-08-28 14:55:00,124.07,124.08,124.07,124.08,8300.0,124.07,124.08,124.07,124.08,8300.0
2014-08-28 15:00:00,124.09,124.14,124.08,124.11,36000.0,124.09,124.14,124.08,124.11,36000.0
2014-08-28 15:05:00,124.12,124.19,124.12,124.16,44400.0,124.12,124.19,124.12,124.16,44400.0
2014-08-28 15:10:00,124.16,124.18,124.15,124.17,11400.0,124.16,124.18,124.15,124.17,11400.0
2014-08-28 15:15:00,124.18,124.18,124.17,124.17,10500.0,124.18,124.18,124.17,124.17,10500.0
2014-08-28 15:20:00,124.17,124.2,124.17,124.2,6000.0,124.17,124.2,124.17,124.2,6000.0
2014-08-28 15:25:00,124.19,124.2,124.13,124.15,26900.0,124.19,124.2,124.13,124.15,26900.0
2014-08-28 15:30:00,124.13,124.15,124.13,124.14,26000.0,124.13,124.15,124.13,124.14,26000.0
2014-08-28 15:35:00,124.13,124.13,124.07,124.07,79900.0,124.13,124.13,124.07,124.07,79900.0
2014-08-28 15:40:00,124.07,124.14,124.07,124.11,58600.0,124.07,124.14,124.07,124.11,58600.0
2014-08-28 15:45:00,124.11,124.11,124.02,124.02,94500.0,124.11,124.11,124.02,124.02,94500.0
2014-08-28 15:50:00,124.03,124.05,124.0,124.01,137000.0,124.03,124.05,124.0,124.01,137000.0
2014-08-28 15:55:00,124.02,124.04,124.0,124.01,244200.0,124.02,124.04,124.0,124.01,244200.0
2014-08-29 09:30:00,123.77,123.78,123.68,123.68,99100.0,123.77,123.78,123.68,123.68,99100.0
2014-08-29 09:35:00,123.69,123.69,123.64,123.67,77300.0,123.69,123.69,123.64,123.67,77300.0
2014-08-29 09:40:00,123.68,123.73,123.62,123.64,91900.0,123.68,123.73,123.62,123.64,91900.0
2014-08-29 09:45:00,123.65,123.75,123.65,123.7,58700.0,123.65,123.75,123.65,123.7,58700.0
2014-08-29 09:50:00,123.71,123.78,123.71,123.75,53200.0,123.71,123.78,123.71,123.75,53200.0
2014-08-29 09:55:00,123.75,123.75,123.65,123.68,51000.0,123.75,123.75,123.65,123.68,51000.0
2014-08-29 10:00:00,123.69,123.73,123.63,123.72,140400.0,123.69,123.73,123.63,123.72,140400.0
2014-08-29 10:05:00,123.72,123.78,123.72,123.77,53700.0,123.72,123.78,123.72,123.77,53700.0
2014-08-29 10:10:00,123.78,123.81,123.76,123.8,37900.0,123.78,123.81,123.76,123.8,37900.0
2014-08-29 10:15:00,123.82,123.84,123.75,123.83,179700.0,123.82,123.84,123.75,123.83,179700.0
2014-08-29 10:20:00,123.83,124.1,123.83,124.03,135000.0,123.83,124.1,123.83,124.03,135000.0
2014-08-29 10:25:00,124.04,124.22,124.03,124.07,171900.0,124.04,124.22,124.03,124.07,171900.0
2014-08-29 10:30:00,124.07,124.11,124.02,124.04,72900.0,124.07,124.11,124.02,124.04,72900.0
2014-08-29 10:35:00,124.05,124.08,124.02,124.04,59600.0,124.05,124.08,124.02,124.04,59600.0
2014-08-29 10:40:00,124.05,124.06,124.0,124.04,49600.0,124.05,124.06,124.0,124.04,49600.0
2014-08-29 10:45:00,124.05,124.06,123.96,123.96,54200.0,124.05,124.06,123.96,123.96,54200.0
2014-08-29 10:50:00,123.96,124.0,123.94,123.99,28400.0,123.96,124.0,123.94,123.99,28400.0
2014-08-29 10:55:00,123.99,124.01,123.96,124.01,35800.0,123.99,124.01,123.96,124.01,35800.0
2014-08-29 11:00:00,124.01,124.03,123.99,123.99,18900.0,124.01,124.03,123.99,123.99,18900.0
2014-08-29 11:05:00,123.99,123.99,123.85,123.88,78900.0,123.99,123.99,123.85,123.88,78900.0
2014-08-29 11:10:00,123.88,123.89,123.8,123.87,68500.0,123.88,123.89,123.8,123.87,68500.0
2014-08-29 11:15:00,123.88,123.91,123.86,123.91,26500.0,123.88,123.91,123.86,123.91,26500.0
2014-08-29 11:20:00,123.92,123.94,123.89,123.93,10700.0,123.92,123.94,123.89,123.93,10700.0
2014-08-29 11:25:00,123.94,123.94,123.89,123.91,44400.0,123.94,123.94,123.89,123.91,44400.0
2014-08-29 11:30:00,123.91,123.91,123.86,123.86,44400.0,123.91,123.91,123.86,123.86,44400.0
2014-08-29 11:35:00,123.85,123.85,123.73,123.77,67400.0,123.85,123.85,123.73,123.77,67400.0
2014-08-29 11:40:00,123.78,123.83,123.77,123.83,20800.0,123.78,123.83,123.77,123.83,20800.0
2014-08-29 11:45:00,123.82,123.83,123.79,123.8,21700.0,123.82,123.83,123.79,123.8,21700.0
2014-08-29 11:50:00,123.81,123.89,123.79,123.86,40600.0,123.81,123.89,123.79,123.86,40600.0
2014-08-29 11:55:00,123.87,123.89,123.86,123.86,10200.0,123.87,123.89,123.86,123.86,10200.0
2014-08-29 12:00:00,123.85,123.88,123.84,123.85,18400.0,123.85,123.88,123.84,123.85,18400.0
2014-08-29 12:05:00,123.86,123.88,123.85,123.87,46300.0,123.86,123.88,123.85,123.87,46300.0
2014-08-29 12:10:00,123.87,123.88,123.86,123.87,12400.0,123.87,123.88,123.86,123.87,12400.0
2014-08-29 12:15:00,123.86,123.88,123.84,123.87,11600.0,123.86,123.88,123.84,123.87,11600.0
2014-08-29 12:20:00,123.88,123.88,123.86,123.86,14800.0,123.88,123.88,123.86,123.86,14800.0
2014-08-29 12:25:00,123.86,123.87,123.79,123.8,49300.0,123.86,123.87,123.79,123.8,49300.0
2014-08-29 12:30:00,123.81,123.84,123.79,123.81,29900.0,123.81,123.84,123.79,123.81,29900.0
2014-08-29 12:35:00,123.81,123.82,123.79,123.82,12900.0,123.81,123.82,123.79,123.82,12900.0
2014-08-29 12:40:00,123.82,123.85,123.81,123.84,13600.0,123.82,123.85,123.81,123.84,13600.0
2014-08-29 12:45:00,123.85,123.85,123.79,123.81,8900.0,123.85,123.85,123.79,123.81,8900.0
2014-08-29 12:50:00,123.8,123.86,123.8,123.84,8600.0,123.8,123.86,123.8,123.84,8600.0
2014-08-29 12:55:00,123.84,123.87,123.84,123.84,8700.0,123.84,123.87,123.84,123.84,8700.0
2014-08-29 13:00:00,123.84,123.85,123.81,123.81,19500.0,123.84,123.85,123.81,123.81,19500.0
2014-08-29 13:05:00,123.8,123.8,123.71,123.73,31500.0,123.8,123.8,123.71,123.73,31500.0
2014-08-29 13:10:00,123.72,123.77,123.72,123.76,11100.0,123.72,123.77,123.72,123.76,11100.0
2014-08-29 13:15:00,123.76,123.76,123.65,123.67,54600.0,123.76,123.76,123.65,123.67,54600.0
2014-08-29 13:20:00,123.66,123.66,123.62,123.65,28500.0,123.66,123.66,123.62,123.65,28500.0
2014-08-29 13:25:00,123.65,123.78,123.65,123.75,55900.0,123.65,123.78,123.65,123.75,55900.0
2014-08-29 13:30:00,123.74,123.79,123.73,123.79,21400.0,123.74,123.79,123.73,123.79,21400.0
2014-08-29 13:35:00,123.79,123.79,123.73,123.76,12900.0,123.79,123.79,123.73,123.76,12900.0
2014-08-29 13:40:00,123.76,123.78,123.76,123.76,8700.0,123.76,123.78,123.76,123.76,8700.0
2014-08-29 13:45:00,123.77,123.78,123.74,123.74,12100.0,123.77,123.78,123.74,123.74,12100.0
2014-08-29 13:50:00,123.74,123.77,123.73,123.76,15900.0,123.74,123.77,123.73,123.76,15900.0
2014-08-29 13:55:00,123.76,123.77,123.76,123.77,12700.0,123.76,123.77,123.76,123.77,12700.0
2014-08-29 14:00:00,123.76,123.77,123.73,123.75,16300.0,123.76,123.77,123.73,123.75,16300.0
2014-08-29 14:05:00,123.75,123.75,123.73,123.74,5800.0,123.75,123.75,123.73,123.74,5800.0
2014-08-29 14:10:00,123.74,123.75,123.68,123.72,32200.0,123.74,123.75,123.68,123.72,32200.0
2014-08-29 14:15:00,123.73,123.77,123.73,123.77,7800.0,123.73,123.77,123.73,123.77,7800.0
2014-08-29 14:20:00,123.77,123.79,123.77,123.79,6000.0,123.77,123.79,123.77,123.79,6000.0
2014-08-29 14:25:00,123.78,123.8,123.76,123.77,21000.0,123.78,123.8,123.76,123.77,21000.0
2014-08-29 14:30:00,123.76,123.78,123.76,123.77,4300.0,123.76,123.78,123.76,123.77,4300.0
2014-08-29 14:35:00,123.77,123.77,123.75,123.75,6500.0,123.77,123.77,123.75,123.75,6500.0
2014-08-29 14:40:00,123.76,123.79,123.75,123.79,20900.0,123.76,123.79,123.75,123.79,20900.0
2014-08-29 14:45:00,123.79,123.82,123.78,123.79,19700.0,123.79,123.82,123.78,123.79,19700.0
2014-08-29 14:50:00,123.8,123.82,123.79,123.81,12300.0,123.8,123.82,123.79,123.81,12300.0
2014-08-29 14:55:00,123.8,123.81,123.78,123.78,8000.0,123.8,123.81,123.78,123.78,8000.0
2014-08-29 15:00:00,123.8,123.82,123.76,123.82,11700.0,123.8,123.82,123.76,123.82,11700.0
2014-08-29 15:05:00,123.82,123.82,123.79,123.8,4500.0,123.82,123.82,123.79,123.8,4500.0
2014-08-29 15:10:00,123.8,123.81,123.77,123.8,26500.0,123.8,123.81,123.77,123.8,26500.0
2014-08-29 15:15:00,123.8,123.8,123.78,123.79,11600.0,123.8,123.8,123.78,123.79,11600.0
2014-08-29 15:20:00,123.79,123.8,123.78,123.79,15900.0,123.79,123.8,123.78,123.79,15900.0
2014-08-29 15:25:00,123.79,123.8,123.79,123.8,20000.0,123.79,123.8,123.79,123.8,20000.0
2014-08-29 15:30:00,123.8,123.8,123.76,123.79,40200.0,123.8,123.8,123.76,123.79,40200.0
2014-08-29 15:35:00,123.79,123.79,123.77,123.79,64300.0,123.79,123.79,123.77,123.79,64300.0
2014-08-29 15:40:00,123.78,123.8,123.76,123.78,46500.0,123.78,123.8,123.76,123.78,46500.0
2014-08-29 15:45:00,123.79,123.81,123.78,123.79,74000.0,123.79,123.81,123.78,123.79,74000.0
2014-08-29 15:50:00,123.79,123.83,123.78,123.83,113200.0,123.79,123.83,123.78,123.83,113200.0
2014-08-29 15:55:00,123.82,123.88,123.79,123.84,304600.0,123.82,123.88,123.79,123.84,304600.0
2014-09-02 09:30:00,121.97,121.99,121.92,121.98,236300.0,121.97,121.99,121.92,121.98,236300.0
2014-09-02 09:35:00,121.96,122.08,121.95,122.06,149900.0,121.96,122.08,121.95,122.06,149900.0
2014-09-02 09:40:00,122.07,122.07,121.93,121.93,508600.0,122.07,122.07,121.93,121.93,508600.0
2014-09-02 09:45:00,121.93,121.99,121.92,121.97,458400.0,121.93,121.99,121.92,121.97,458400.0
2014-09-02 09:50:00,121.98,121.98,121.9,121.94,125500.0,121.98,121.98,121.9,121.94,125500.0
2014-09-02 09:55:00,121.93,121.93,121.88,121.9,146700.0,121.93,121.93,121.88,121.9,146700.0
2014-09-02 10:00:00,121.88,121.91,121.75,121.85,310400.0,121.88,121.91,121.75,121.85,310400.0
2014-09-02 10:05:00,121.84,121.9,121.83,121.84,617600.0,121.84,121.9,121.83,121.84,617600.0
2014-09-02 10:10:00,121.85,121.86,121.77,121.79,174500.0,121.85,121.86,121.77,121.79,174500.0
2014-09-02 10:15:00,121.78,121.78,121.5,121.67,411700.0,121.78,121.78,121.5,121.67,411700.0
2014-09-02 10:20:00,121.66,121.68,121.58,121.61,226200.0,121.66,121.68,121.58,121.61,226200.0
2014-09-02 10:25:00,121.62,121.62,121.43,121.54,253400.0,121.62,121.62,121.43,121.54,253400.0
2014-09-02 10:30:00,121.56,121.63,121.54,121.6,152200.0,121.56,121.63,121.54,121.6,152200.0
2014-09-02 10:35:00,121.6,121.7,121.59,121.65,89000.0,121.6,121.7,121.59,121.65,89000.0
2014-09-02 10:40:00,121.64,121.66,121.59,121.64,73000.0,121.64,121.66,121.59,121.64,73000.0
2014-09-02 10:45:00,121.65,121.66,121.59,121.6,108200.0,121.65,121.66,121.59,121.6,108200.0
2014-09-02 10:50:00,121.6,121.62,121.57,121.61,125600.0,121.6,121.62,121.57,121.61,125600.0
2014-09-02 10:55:00,121.61,121.64,121.55,121.58,51100.0,121.61,121.64,121.55,121.58,51100.0
2014-09-02 11:00:00,121.58,121.64,121.56,121.61,28600.0,121.58,121.64,121.56,121.61,28600.0
2014-09-02 11:05:00,121.62,121.68,121.6,121.68,37800.0,121.62,121.68,121.6,121.68,37800.0
2014-09-02 11:10:00,121.69,121.7,121.65,121.68,74600.0,121.69,121.7,121.65,121.68,74600.0
2014-09-02 11:15:00,121.69,121.74,121.65,121.74,81800.0,121.69,121.74,121.65,121.74,81800.0
2014-09-02 11:20:00,121.73,121.82,121.72,121.73,151900.0,121.73,121.82,121.72,121.73,151900.0
2014-09-02 11:25:00,121.74,121.75,121.68,121.68,54300.0,121.74,121.75,121.68,121.68,54300.0
2014-09-02 11:30:00,121.68,121.71,121.62,121.65,73500.0,121.68,121.71,121.62,121.65,73500.0
2014-09-02 11:35:00,121.65,121.66,121.62,121.65,39800.0,121.65,121.66,121.62,121.65,39800.0
2014-09-02 11:40:00,121.64,121.67,121.61,121.61,42800.0,121.64,121.67,121.61,121.61,42800.0
2014-09-02 11:45:00,121.61,121.66,121.6,121.64,72500.0,121.61,121.66,121.6,121.64,72500.0
2014-09-02 11:50:00,121.63,121.67,121.61,121.61,49400.0,121.63,121.67,121.61,121.61,49400.0
2014-09-02 11:55:00,121.6,121.63,121.5,121.61,152100.0,121.6,121.63,121.5,121.61,152100.0
2014-09-02 12:00:00,121.61,121.64,121.54,121.54,50900.0,121.61,121.64,121.54,121.54,50900.0
2014-09-02 12:05:00,121.53,121.58,121.5,121.56,56700.0,121.53,121.58,121.5,121.56,56700.0
2014-09-02 12:10:00,121.55,121.61,121.55,121.61,79900.0,121.55,121.61,121.55,121.61,79900.0
2014-09-02 12:15:00,121.61,121.64,121.59,121.62,83900.0,121.61,121.64,121.59,121.62,83900.0
2014-09-02 12:20:00,121.62,121.64,121.59,121.6,29800.0,121.62,121.64,121.59,121.6,29800.0
2014-09-02 12:25:00,121.59,121.62,121.55,121.59,51600.0,121.59,121.62,121.55,121.59,51600.0
2014-09-02 12:30:00,121.58,121.6,121.54,121.56,38500.0,121.58,121.6,121.54,121.56,38500.0
2014-09-02 12:35:00,121.56,121.61,121.53,121.59,31800.0,121.56,121.61,121.53,121.59,31800.0
2014-09-02 12:40:00,121.6,121.7,121.59,121.67,78600.0,121.6,121.7,121.59,121.67,78600.0
2014-09-02 12:45:00,121.69,121.69,121.65,121.69,35900.0,121.69,121.69,121.65,121.69,35900.0
2014-09-02 12:50:00,121.69,121.74,121.65,121.7,90100.0,121.69,121.74,121.65,121.7,90100.0
2014-09-02 12:55:00,121.7,121.71,121.63,121.65,37200.0,121.7,121.71,121.63,121.65,37200.0
2014-09-02 13:00:00,121.66,121.67,121.63,121.65,29500.0,121.66,121.67,121.63,121.65,29500.0
2014-09-02 13:05:00,121.65,121.69,121.61,121.62,80700.0,121.65,121.69,121.61,121.62,80700.0
2014-09-02 13:10:00,121.62,121.63,121.54,121.55,58800.0,121.62,121.63,121.54,121.55,58800.0
2014-09-02 13:15:00,121.56,121.6,121.53,121.59,34400.0,121.56,121.6,121.53,121.59,34400.0
2014-09-02 13:20:00,121.59,121.6,121.56,121.6,19100.0,121.59,121.6,121.56,121.6,19100.0
2014-09-02 13:25:00,121.6,121.66,121.6,121.62,29400.0,121.6,121.66,121.6,121.62,29400.0
2014-09-02 13:30:00,121.61,121.67,121.61,121.64,32100.0,121.61,121.67,121.61,121.64,32100.0
2014-09-02 13:35:00,121.64,121.64,121.61,121.64,9100.0,121.64,121.64,121.61,121.64,9100.0
2014-09-02 13:40:00,121.65,121.67,121.63,121.63,31900.0,121.65,121.67,121.63,121.63,31900.0
2014-09-02 13:45:00,121.63,121.64,121.62,121.62,13800.0,121.63,121.64,121.62,121.62,13800.0
2014-09-02 13:50:00,121.62,121.66,121.61,121.64,22800.0,121.62,121.66,121.61,121.64,22800.0
2014-09-02 13:55:00,121.65,121.66,121.62,121.62,52800.0,121.65,121.66,121.62,121.62,52800.0
2014-09-02 14:00:00,121.63,121.69,121.63,121.67,34100.0,121.63,121.69,121.63,121.67,34100.0
2014-09-02 14:05:00,121.67,121.69,121.65,121.69,15600.0,121.67,121.69,121.65,121.69,15600.0
2014-09-02 14:10:00,121.68,121.75,121.68,121.74,41900.0,121.68,121.75,121.68,121.74,41900.0
2014-09-02 14:15:00,121.74,121.78,121.72,121.75,55000.0,121.74,121.78,121.72,121.75,55000.0
2014-09-02 14:20:00,121.74,121.76,121.71,121.73,74800.0,121.74,121.76,121.71,121.73,74800.0
2014-09-02 14:25:00,121.73,121.74,121.66,121.66,40400.0,121.73,121.74,121.66,121.66,40400.0
2014-09-02 14:30:00,121.66,121.71,121.64,121.69,29000.0,121.66,121.71,121.64,121.69,29000.0
2014-09-02 14:35:00,121.69,121.72,121.67,121.71,25700.0,121.69,121.72,121.67,121.71,25700.0
2014-09-02 14:40:00,121.72,121.74,121.71,121.74,21200.0,121.72,121.74,121.71,121.74,21200.0
2014-09-02 14:45:00,121.73,121.75,121.72,121.73,40700.0,121.73,121.75,121.72,121.73,40700.0
2014-09-02 14:50:00,121.74,121.75,121.72,121.73,35500.0,121.74,121.75,121.72,121.73,35500.0
2014-09-02 14:55:00,121.73,121.74,121.65,121.65,72800.0,121.73,121.74,121.65,121.65,72800.0
2014-09-02 15:00:00,121.65,121.67,121.62,121.67,75300.0,121.65,121.67,121.62,121.67,75300.0
2014-09-02 15:05:00,121.66,121.74,121.66,121.74,16700.0,121.66,121.74,121.66,121.74,16700.0
2014-09-02 15:10:00,121.73,121.77,121.73,121.77,25400.0,121.73,121.77,121.73,121.77,25400.0
2014-09-02 15:15:00,121.76,121.77,121.71,121.71,59600.0,121.76,121.77,121.71,121.71,59600.0
2014-09-02 15:20:00,121.73,121.73,121.7,121.73,89000.0,121.73,121.73,121.7,121.73,89000.0
2014-09-02 15:25:00,121.73,121.74,121.72,121.74,30000.0,121.73,121.74,121.72,121.74,30000.0
2014-09-02 15:30:00,121.74,121.78,121.73,121.76,93700.0,121.74,121.78,121.73,121.76,93700.0
2014-09-02 15:35:00,121.77,121.78,121.75,121.78,33300.0,121.77,121.78,121.75,121.78,33300.0
2014-09-02 15:40:00,121.78,121.78,121.7,121.75,113300.0,121.78,121.78,121.7,121.75,113300.0
2014-09-02 15:45:00,121.76,121.77,121.72,121.77,132900.0,121.76,121.77,121.72,121.77,132900.0
2014-09-02 15:50:00,121.77,121.77,121.74,121.75,231000.0,121.77,121.77,121.74,121.75,231000.0
2014-09-02 15:55:00,121.74,121.82,121.67,121.67,859600.0,121.74,121.82,121.67,121.67,859600.0
2014-09-03 09:30:00,121.7,121.79,121.7,121.78,141200.0,121.7,121.79,121.7,121.78,141200.0
2014-09-03 09:35:00,121.78,121.81,121.75,121.8,67100.0,121.78,121.81,121.75,121.8,67100.0
2014-09-03 09:40:00,121.79,121.82,121.76,121.82,30000.0,121.79,121.82,121.76,121.82,30000.0
2014-09-03 09:45:00,121.83,121.85,121.79,121.81,33400.0,121.83,121.85,121.79,121.81,33400.0
2014-09-03 09:50:00,121.8,121.81,121.77,121.8,39200.0,121.8,121.81,121.77,121.8,39200.0
2014-09-03 09:55:00,121.8,121.8,121.74,121.75,23600.0,121.8,121.8,121.74,121.75,23600.0
2014-09-03 10:00:00,121.75,121.8,121.7,121.76,151300.0,121.75,121.8,121.7,121.76,151300.0
2014-09-03 10:05:00,121.76,121.76,121.66,121.71,170000.0,121.76,121.76,121.66,121.71,170000.0
2014-09-03 10:10:00,121.69,121.87,121.69,121.83,80500.0,121.69,121.87,121.69,121.83,80500.0
2014-09-03 10:15:00,121.82,121.87,121.79,121.84,29500.0,121.82,121.87,121.79,121.84,29500.0
2014-09-03 10:20:00,121.85,121.97,121.84,121.92,106800.0,121.85,121.97,121.84,121.92,106800.0
2014-09-03 10:25:00,121.92,121.93,121.86,121.86,18600.0,121.92,121.93,121.86,121.86,18600.0
2014-09-03 10:30:00,121.86,121.9,121.81,121.82,19600.0,121.86,121.9,121.81,121.82,19600.0
2014-09-03 10:35:00,121.82,121.84,121.79,121.82,18300.0,121.82,121.84,121.79,121.82,18300.0
2014-09-03 10:40:00,121.81,121.87,121.8,121.86,35600.0,121.81,121.87,121.8,121.86,35600.0
2014-09-03 10:45:00,121.87,121.93,121.84,121.91,52300.0,121.87,121.93,121.84,121.91,52300.0
2014-09-03 10:50:00,121.92,121.96,121.91,121.92,30800.0,121.92,121.96,121.91,121.92,30800.0
2014-09-03 10:55:00,121.92,121.93,121.89,121.91,10000.0,121.92,121.93,121.89,121.91,10000.0
2014-09-03 11:00:00,121.89,122.0,121.88,121.99,49600.0,121.89,122.0,121.88,121.99,49600.0
2014-09-03 11:05:00,121.99,122.0,121.92,121.95,32100.0,121.99,122.0,121.92,121.95,32100.0
2014-09-03 11:10:00,121.95,121.98,121.92,121.92,17200.0,121.95,121.98,121.92,121.92,17200.0
2014-09-03 11:15:00,121.92,121.93,121.9,121.91,12600.0,121.92,121.93,121.9,121.91,12600.0
2014-09-03 11:20:00,121.92,121.98,121.92,121.96,32100.0,121.92,121.98,121.92,121.96,32100.0
2014-09-03 11:25:00,121.98,121.98,121.9,121.95,46200.0,121.98,121.98,121.9,121.95,46200.0
2014-09-03 11:30:00,121.94,121.95,121.89,121.9,11900.0,121.94,121.95,121.89,121.9,11900.0
2014-09-03 11:35:00,121.89,121.91,121.88,121.9,18500.0,121.89,121.91,121.88,121.9,18500.0
2014-09-03 11:40:00,121.89,121.93,121.88,121.93,48500.0,121.89,121.93,121.88,121.93,48500.0
2014-09-03 11:45:00,121.94,121.94,121.91,121.93,7500.0,121.94,121.94,121.91,121.93,7500.0
2014-09-03 11:50:00,121.94,121.94,121.89,121.92,17000.0,121.94,121.94,121.89,121.92,17000.0
2014-09-03 11:55:00,121.93,121.95,121.92,121.95,20600.0,121.93,121.95,121.92,121.95,20600.0
2014-09-03 12:00:00,121.93,122.06,121.92,122.06,65700.0,121.93,122.06,121.92,122.06,65700.0
2014-09-03 12:05:00,122.05,122.06,121.99,122.02,36700.0,122.05,122.06,121.99,122.02,36700.0
2014-09-03 12:10:00,122.02,122.03,122.02,122.02,5000.0,122.02,122.03,122.02,122.02,5000.0
2014-09-03 12:15:00,122.03,122.04,122.02,122.03,17000.0,122.03,122.04,122.02,122.03,17000.0
2014-09-03 12:20:00,122.02,122.04,122.01,122.03,10500.0,122.02,122.04,122.01,122.03,10500.0
2014-09-03 12:25:00,122.03,122.03,121.98,122.0,12600.0,122.03,122.03,121.98,122.0,12600.0
2014-09-03 12:30:00,122.0,122.07,121.99,122.07,75400.0,122.0,122.07,121.99,122.07,75400.0
2014-09-03 12:35:00,122.06,122.1,122.06,122.06,39800.0,122.06,122.1,122.06,122.06,39800.0
2014-09-03 12:40:00,122.06,122.11,122.05,122.07,26800.0,122.06,122.11,122.05,122.07,26800.0
2014-09-03 12:45:00,122.06,122.08,122.02,122.02,41200.0,122.06,122.08,122.02,122.02,41200.0
2014-09-03 12:50:00,122.02,122.06,122.01,122.05,34500.0,122.02,122.06,122.01,122.05,34500.0
2014-09-03 12:55:00,122.05,122.07,122.02,122.02,17800.0,122.05,122.07,122.02,122.02,17800.0
2014-09-03 13:00:00,122.02,122.03,122.0,122.01,16000.0,122.02,122.03,122.0,122.01,16000.0
2014-09-03 13:05:00,122.02,122.04,121.99,122.02,8800.0,122.02,122.04,121.99,122.02,8800.0
2014-09-03 13:10:00,122.02,122.04,122.01,122.02,2700.0,122.02,122.04,122.01,122.02,2700.0
2014-09-03 13:15:00,122.02,122.06,122.0,122.01,19000.0,122.02,122.06,122.0,122.01,19000.0
2014-09-03 13:20:00,122.0,122.06,121.98,122.06,34100.0,122.0,122.06,121.98,122.06,34100.0
2014-09-03 13:25:00,122.06,122.14,122.04,122.11,60200.0,122.06,122.14,122.04,122.11,60200.0
2014-09-03 13:30:00,122.09,122.12,122.07,122.09,93200.0,122.09,122.12,122.07,122.09,93200.0
2014-09-03 13:35:00,122.1,122.14,122.09,122.14,40800.0,122.1,122.14,122.09,122.14,40800.0
2014-09-03 13:40:00,122.14,122.15,122.12,122.15,28500.0,122.14,122.15,122.12,122.15,28500.0
2014-09-03 13:45:00,122.15,122.15,122.13,122.14,2800.0,122.15,122.15,122.13,122.14,2800.0
2014-09-03 13:50:00,122.13,122.19,122.13,122.19,28500.0,122.13,122.19,122.13,122.19,28500.0
2014-09-03 13:55:00,122.18,122.19,122.13,122.13,69800.0,122.18,122.19,122.13,122.13,69800.0
2014-09-03 14:00:00,122.14,122.16,122.12,122.15,83500.0,122.14,122.16,122.12,122.15,83500.0
2014-09-03 14:05:00,122.14,122.16,122.13,122.15,36900.0,122.14,122.16,122.13,122.15,36900.0
2014-09-03 14:10:00,122.16,122.18,122.15,122.16,20800.0,122.16,122.18,122.15,122.16,20800.0
2014-09-03 14:15:00,122.16,122.18,122.15,122.17,24700.0,122.16,122.18,122.15,122.17,24700.0
2014-09-03 14:20:00,122.17,122.17,122.14,122.16,32800.0,122.17,122.17,122.14,122.16,32800.0
2014-09-03 14:25:00,122.16,122.18,122.16,122.16,23000.0,122.16,122.18,122.16,122.16,23000.0
2014-09-03 14:30:00,122.16,122.18,122.15,122.16,7800.0,122.16,122.18,122.15,122.16,7800.0
2014-09-03 14:35:00,122.16,122.19,122.16,122.19,4600.0,122.16,122.19,122.16,122.19,4600.0
2014-09-03 14:40:00,122.18,122.2,122.18,122.19,9800.0,122.18,122.2,122.18,122.19,9800.0
2014-09-03 14:45:00,122.19,122.2,122.18,122.18,9500.0,122.19,122.2,122.18,122.18,9500.0
2014-09-03 14:50:00,122.18,122.2,122.16,122.16,14100.0,122.18,122.2,122.16,122.16,14100.0
2014-09-03 14:55:00,122.16,122.17,122.15,122.16,21000.0,122.16,122.17,122.15,122.16,21000.0
2014-09-03 15:00:00,122.16,122.18,122.16,122.16,17500.0,122.16,122.18,122.16,122.16,17500.0
2014-09-03 15:05:00,122.17,122.17,122.16,122.16,9700.0,122.17,122.17,122.16,122.16,9700.0
2014-09-03 15:10:00,122.15,122.17,122.12,122.13,45200.0,122.15,122.17,122.12,122.13,45200.0
2014-09-03 15:15:00,122.13,122.14,122.12,122.13,15200.0,122.13,122.14,122.12,122.13,15200.0
2014-09-03 15:20:00,122.13,122.14,122.12,122.13,16100.0,122.13,122.14,122.12,122.13,16100.0
2014-09-03 15:25:00,122.13,122.13,122.11,122.12,10800.0,122.13,122.13,122.11,122.12,10800.0
2014-09-03 15:30:00,122.12,122.13,122.09,122.1,27700.0,122.12,122.13,122.09,122.1,27700.0
2014-09-03 15:35:00,122.1,122.13,122.09,122.12,26000.0,122.1,122.13,122.09,122.12,26000.0
2014-09-03 15:40:00,122.12,122.17,122.1,122.17,38500.0,122.12,122.17,122.1,122.17,38500.0
2014-09-03 15:45:00,122.16,122.18,122.12,122.12,62000.0,122.16,122.18,122.12,122.12,62000.0
2014-09-03 15:50:00,122.13,122.14,122.11,122.14,52800.0,122.13,122.14,122.11,122.14,52800.0
2014-09-03 15:55:00,122.14,122.14,122.11,122.14,164300.0,122.14,122.14,122.11,122.14,164300.0
2014-09-04 09:30:00,122.48,122.64,122.48,122.59,130300.0,122.48,122.64,122.48,122.59,130300.0
2014-09-04 09:35:00,122.61,122.66,122.39,122.49,112300.0,122.61,122.66,122.39,122.49,112300.0
2014-09-04 09:40:00,122.48,122.49,122.33,122.39,140600.0,122.48,122.49,122.33,122.39,140600.0
2014-09-04 09:45:00,122.38,122.38,122.28,122.31,108100.0,122.38,122.38,122.28,122.31,108100.0
2014-09-04 09:50:00,122.32,122.38,122.24,122.26,75200.0,122.32,122.38,122.24,122.26,75200.0
2014-09-04 09:55:00,122.25,122.4,122.24,122.38,135600.0,122.25,122.4,122.24,122.38,135600.0
2014-09-04 10:00:00,122.39,122.42,122.27,122.39,231100.0,122.39,122.42,122.27,122.39,231100.0
2014-09-04 10:05:00,122.4,122.41,122.28,122.28,120900.0,122.4,122.41,122.28,122.28,120900.0
2014-09-04 10:10:00,122.28,122.43,122.27,122.43,98500.0,122.28,122.43,122.27,122.43,98500.0
2014-09-04 10:15:00,122.42,122.54,122.32,122.32,105000.0,122.42,122.54,122.32,122.32,105000.0
2014-09-04 10:20:00,122.33,122.36,122.12,122.13,208800.0,122.33,122.36,122.12,122.13,208800.0
2014-09-04 10:25:00,122.12,122.16,121.96,122.15,231100.0,122.12,122.16,121.96,122.15,231100.0
2014-09-04 10:30:00,122.14,122.14,122.07,122.1,54400.0,122.14,122.14,122.07,122.1,54400.0
2014-09-04 10:35:00,122.1,122.1,122.0,122.05,62100.0,122.1,122.1,122.0,122.05,62100.0
2014-09-04 10:40:00,122.07,122.07,121.91,122.03,123300.0,122.07,122.07,121.91,122.03,123300.0
2014-09-04 10:45:00,122.01,122.04,121.93,121.97,63900.0,122.01,122.04,121.93,121.97,63900.0
2014-09-04 10:50:00,121.97,122.11,121.96,122.11,76100.0,121.97,122.11,121.96,122.11,76100.0
2014-09-04 10:55:00,122.11,122.13,122.03,122.06,87000.0,122.11,122.13,122.03,122.06,87000.0
2014-09-04 11:00:00,122.07,122.08,122.0,122.07,39500.0,122.07,122.08,122.0,122.07,39500.0
2014-09-04 11:05:00,122.07,122.07,121.99,122.05,23800.0,122.07,122.07,121.99,122.05,23800.0
2014-09-04 11:10:00,122.04,122.14,122.02,122.09,23200.0,122.04,122.14,122.02,122.09,23200.0
2014-09-04 11:15:00,122.09,122.16,122.03,122.08,67600.0,122.09,122.16,122.03,122.08,67600.0
2014-09-04 11:20:00,122.08,122.18,122.08,122.17,28000.0,122.08,122.18,122.08,122.17,28000.0
2014-09-04 11:25:00,122.16,122.18,122.13,122.14,27800.0,122.16,122.18,122.13,122.14,27800.0
2014-09-04 11:30:00,122.14,122.14,122.09,122.13,32700.0,122.14,122.14,122.09,122.13,32700.0
2014-09-04 11:35:00,122.13,122.16,122.11,122.11,24400.0,122.13,122.16,122.11,122.11,24400.0
2014-09-04 11:40:00,122.11,122.13,122.08,122.1,21600.0,122.11,122.13,122.08,122.1,21600.0
2014-09-04 11:45:00,122.09,122.09,121.98,122.03,33300.0,122.09,122.09,121.98,122.03,33300.0
2014-09-04 11:50:00,122.02,122.03,121.96,122.0,23100.0,122.02,122.03,121.96,122.0,23100.0
2014-09-04 11:55:00,121.99,122.05,121.95,122.05,18800.0,121.99,122.05,121.95,122.05,18800.0
2014-09-04 12:00:00,122.04,122.11,121.99,122.1,31900.0,122.04,122.11,121.99,122.1,31900.0
2014-09-04 12:05:00,122.1,122.11,122.06,122.08,14200.0,122.1,122.11,122.06,122.08,14200.0
2014-09-04 12:10:00,122.07,122.07,122.0,122.0,16100.0,122.07,122.07,122.0,122.0,16100.0
2014-09-04 12:15:00,122.01,122.06,121.97,121.99,65000.0,122.01,122.06,121.97,121.99,65000.0
2014-09-04 12:20:00,121.99,121.99,121.95,121.95,26200.0,121.99,121.99,121.95,121.95,26200.0
2014-09-04 12:25:00,121.95,121.98,121.86,121.9,83900.0,121.95,121.98,121.86,121.9,83900.0
2014-09-04 12:30:00,121.9,122.02,121.88,121.97,76700.0,121.9,122.02,121.88,121.97,76700.0
2014-09-04 12:35:00,121.97,121.98,121.95,121.97,15200.0,121.97,121.98,121.95,121.97,15200.0
2014-09-04 12:40:00,121.97,121.97,121.92,121.94,28900.0,121.97,121.97,121.92,121.94,28900.0
2014-09-04 12:45:00,121.93,121.93,121.88,121.92,28100.0,121.93,121.93,121.88,121.92,28100.0
2014-09-04 12:50:00,121.91,121.91,121.87,121.88,17300.0,121.91,121.91,121.87,121.88,17300.0
2014-09-04 12:55:00,121.87,121.87,121.82,121.82,65400.0,121.87,121.87,121.82,121.82,65400.0
2014-09-04 13:00:00,121.82,121.82,121.65,121.69,135400.0,121.82,121.82,121.65,121.69,135400.0
2014-09-04 13:05:00,121.7,121.76,121.64,121.66,71500.0,121.7,121.76,121.64,121.66,71500.0
2014-09-04 13:10:00,121.66,121.75,121.65,121.74,139400.0,121.66,121.75,121.65,121.74,139400.0
2014-09-04 13:15:00,121.75,121.75,121.67,121.68,28800.0,121.75,121.75,121.67,121.68,28800.0
2014-09-04 13:20:00,121.69,121.81,121.68,121.76,40800.0,121.69,121.81,121.68,121.76,40800.0
2014-09-04 13:25:00,121.76,121.77,121.71,121.71,30100.0,121.76,121.77,121.71,121.71,30100.0
2014-09-04 13:30:00,121.71,121.71,121.67,121.68,105200.0,121.71,121.71,121.67,121.68,105200.0
2014-09-04 13:35:00,121.68,121.74,121.68,121.74,32600.0,121.68,121.74,121.68,121.74,32600.0
2014-09-04 13:40:00,121.74,121.75,121.72,121.74,39300.0,121.74,121.75,121.72,121.74,39300.0
2014-09-04 13:45:00,121.73,121.78,121.71,121.72,28300.0,121.73,121.78,121.71,121.72,28300.0
2014-09-04 13:50:00,121.71,121.72,121.68,121.71,20300.0,121.71,121.72,121.68,121.71,20300.0
2014-09-04 13:55:00,121.71,121.73,121.71,121.72,15200.0,121.71,121.73,121.71,121.72,15200.0
2014-09-04 14:00:00,121.71,121.72,121.67,121.67,17600.0,121.71,121.72,121.67,121.67,17600.0
2014-09-04 14:05:00,121.68,121.7,121.67,121.69,24800.0,121.68,121.7,121.67,121.69,24800.0
2014-09-04 14:10:00,121.68,121.69,121.49,121.55,322400.0,121.68,121.69,121.49,121.55,322400.0
2014-09-04 14:15:00,121.56,121.6,121.53,121.58,67900.0,121.56,121.6,121.53,121.58,67900.0
2014-09-04 14:20:00,121.58,121.62,121.54,121.6,31400.0,121.58,121.62,121.54,121.6,31400.0
2014-09-04 14:25:00,121.59,121.6,121.54,121.54,49400.0,121.59,121.6,121.54,121.54,49400.0
2014-09-04 14:30:00,121.54,121.55,121.48,121.5,62000.0,121.54,121.55,121.48,121.5,62000.0
2014-09-04 14:35:00,121.49,121.49,121.37,121.43,131100.0,121.49,121.49,121.37,121.43,131100.0
2014-09-04 14:40:00,121.43,121.52,121.43,121.49,70400.0,121.43,121.52,121.43,121.49,70400.0
2014-09-04 14:45:00,121.48,121.56,121.48,121.55,65300.0,121.48,121.56,121.48,121.55,65300.0
2014-09-04 14:50:00,121.54,121.61,121.52,121.61,28800.0,121.54,121.61,121.52,121.61,28800.0
2014-09-04 14:55:00,121.61,121.61,121.57,121.58,28600.0,121.61,121.61,121.57,121.58,28600.0
2014-09-04 15:00:00,121.58,121.58,121.53,121.56,31500.0,121.58,121.58,121.53,121.56,31500.0
2014-09-04 15:05:00,121.56,121.57,121.54,121.56,30100.0,121.56,121.57,121.54,121.56,30100.0
2014-09-04 15:10:00,121.56,121.57,121.54,121.56,19800.0,121.56,121.57,121.54,121.56,19800.0
2014-09-04 15:15:00,121.57,121.57,121.43,121.46,88900.0,121.57,121.57,121.43,121.46,88900.0
2014-09-04 15:20:00,121.46,121.51,121.46,121.5,94700.0,121.46,121.51,121.46,121.5,94700.0
2014-09-04 15:25:00,121.51,121.54,121.5,121.51,89100.0,121.51,121.54,121.5,121.51,89100.0
2014-09-04 15:30:00,121.51,121.51,121.35,121.35,192600.0,121.51,121.51,121.35,121.35,192600.0
2014-09-04 15:35:00,121.36,121.38,121.25,121.28,209800.0,121.36,121.38,121.25,121.28,209800.0
2014-09-04 15:40:00,121.28,121.38,121.25,121.35,274600.0,121.28,121.38,121.25,121.35,274600.0
2014-09-04 15:45:00,121.36,121.38,121.31,121.36,83700.0,121.36,121.38,121.31,121.36,83700.0
2014-09-04 15:50:00,121.36,121.4,121.35,121.4,134100.0,121.36,121.4,121.35,121.4,134100.0
2014-09-04 15:55:00,121.4,121.5,121.38,121.46,336000.0,121.4,121.5,121.38,121.46,336000.0
2014-09-05 09:30:00,121.83,121.84,121.73,121.79,186400.0,121.83,121.84,121.73,121.79,186400.0
2014-09-05 09:35:00,121.79,121.9,121.78,121.9,96100.0,121.79,121.9,121.78,121.9,96100.0
2014-09-05 09:40:00,121.9,121.93,121.82,121.84,90900.0,121.9,121.93,121.82,121.84,90900.0
2014-09-05 09:45:00,121.84,121.85,121.65,121.68,94500.0,121.84,121.85,121.65,121.68,94500.0
2014-09-05 09:50:00,121.69,121.72,121.63,121.7,70700.0,121.69,121.72,121.63,121.7,70700.0
2014-09-05 09:55:00,121.69,121.75,121.68,121.74,51500.0,121.69,121.75,121.68,121.74,51500.0
2014-09-05 10:00:00,121.74,121.87,121.74,121.86,87800.0,121.74,121.87,121.74,121.86,87800.0
2014-09-05 10:05:00,121.87,121.93,121.74,121.81,79300.0,121.87,121.93,121.74,121.81,79300.0
2014-09-05 10:10:00,121.8,121.89,121.77,121.87,31000.0,121.8,121.89,121.77,121.87,31000.0
2014-09-05 10:15:00,121.88,121.94,121.87,121.92,22600.0,121.88,121.94,121.87,121.92,22600.0
2014-09-05 10:20:00,121.93,121.93,121.84,121.87,58800.0,121.93,121.93,121.84,121.87,58800.0
2014-09-05 10:25:00,121.88,121.96,121.88,121.91,38200.0,121.88,121.96,121.88,121.91,38200.0
2014-09-05 10:30:00,121.92,121.95,121.86,121.95,25300.0,121.92,121.95,121.86,121.95,25300.0
2014-09-05 10:35:00,121.95,121.96,121.87,121.92,71100.0,121.95,121.96,121.87,121.92,71100.0
2014-09-05 10:40:00,121.93,121.93,121.87,121.88,52800.0,121.93,121.93,121.87,121.88,52800.0
2014-09-05 10:45:00,121.88,121.91,121.84,121.9,35900.0,121.88,121.91,121.84,121.9,35900.0
2014-09-05 10:50:00,121.9,121.9,121.69,121.74,82700.0,121.9,121.9,121.69,121.74,82700.0
2014-09-05 10:55:00,121.73,121.8,121.72,121.75,64100.0,121.73,121.8,121.72,121.75,64100.0
2014-09-05 11:00:00,121.74,121.81,121.74,121.78,45600.0,121.74,121.81,121.74,121.78,45600.0
2014-09-05 11:05:00,121.78,121.84,121.78,121.83,23600.0,121.78,121.84,121.78,121.83,23600.0
2014-09-05 11:10:00,121.83,121.86,121.81,121.81,21800.0,121.83,121.86,121.81,121.81,21800.0
2014-09-05 11:15:00,121.81,121.81,121.77,121.79,14300.0,121.81,121.81,121.77,121.79,14300.0
2014-09-05 11:20:00,121.79,121.81,121.75,121.81,11400.0,121.79,121.81,121.75,121.81,11400.0
2014-09-05 11:25:00,121.82,121.88,121.8,121.85,61100.0,121.82,121.88,121.8,121.85,61100.0
2014-09-05 11:30:00,121.85,121.87,121.82,121.82,9400.0,121.85,121.87,121.82,121.82,9400.0
2014-09-05 11:35:00,121.81,121.83,121.81,121.83,7800.0,121.81,121.83,121.81,121.83,7800.0
2014-09-05 11:40:00,121.84,121.84,121.82,121.83,15800.0,121.84,121.84,121.82,121.83,15800.0
2014-09-05 11:45:00,121.84,121.84,121.79,121.79,21300.0,121.84,121.84,121.79,121.79,21300.0
2014-09-05 11:50:00,121.8,121.82,121.79,121.8,11800.0,121.8,121.82,121.79,121.8,11800.0
2014-09-05 11:55:00,121.81,121.84,121.79,121.83,11400.0,121.81,121.84,121.79,121.83,11400.0
2014-09-05 12:00:00,121.84,121.86,121.81,121.81,10800.0,121.84,121.86,121.81,121.81,10800.0
2014-09-05 12:05:00,121.81,121.82,121.77,121.82,17500.0,121.81,121.82,121.77,121.82,17500.0
2014-09-05 12:10:00,121.81,121.81,121.72,121.73,21400.0,121.81,121.81,121.72,121.73,21400.0
2014-09-05 12:15:00,121.73,121.75,121.67,121.7,37600.0,121.73,121.75,121.67,121.7,37600.0
2014-09-05 12:20:00,121.71,121.77,121.71,121.73,43900.0,121.71,121.77,121.71,121.73,43900.0
2014-09-05 12:25:00,121.72,121.74,121.71,121.72,13500.0,121.72,121.74,121.71,121.72,13500.0
2014-09-05 12:30:00,121.72,121.74,121.69,121.71,32300.0,121.72,121.74,121.69,121.71,32300.0
2014-09-05 12:35:00,121.72,121.78,121.71,121.76,6500.0,121.72,121.78,121.71,121.76,6500.0
2014-09-05 12:40:00,121.75,121.75,121.7,121.73,21700.0,121.75,121.75,121.7,121.73,21700.0
2014-09-05 12:45:00,121.73,121.73,121.66,121.68,24100.0,121.73,121.73,121.66,121.68,24100.0
2014-09-05 12:50:00,121.68,121.7,121.63,121.69,33700.0,121.68,121.7,121.63,121.69,33700.0
2014-09-05 12:55:00,121.67,121.74,121.67,121.74,4700.0,121.67,121.74,121.67,121.74,4700.0
2014-09-05 13:00:00,121.73,121.77,121.73,121.75,11000.0,121.73,121.77,121.73,121.75,11000.0
2014-09-05 13:05:00,121.75,121.78,121.74,121.75,43000.0,121.75,121.78,121.74,121.75,43000.0
2014-09-05 13:10:00,121.76,121.76,121.72,121.75,33700.0,121.76,121.76,121.72,121.75,33700.0
2014-09-05 13:15:00,121.75,121.79,121.74,121.78,14500.0,121.75,121.79,121.74,121.78,14500.0
2014-09-05 13:20:00,121.78,121.83,121.77,121.83,33500.0,121.78,121.83,121.77,121.83,33500.0
2014-09-05 13:25:00,121.83,121.84,121.81,121.83,13300.0,121.83,121.84,121.81,121.83,13300.0
2014-09-05 13:30:00,121.82,121.83,121.78,121.78,82000.0,121.82,121.83,121.78,121.78,82000.0
2014-09-05 13:35:00,121.79,121.82,121.79,121.8,5500.0,121.79,121.82,121.79,121.8,5500.0
2014-09-05 13:40:00,121.8,121.82,121.79,121.82,23200.0,121.8,121.82,121.79,121.82,23200.0
2014-09-05 13:45:00,121.85,121.91,121.84,121.88,48300.0,121.85,121.91,121.84,121.88,48300.0
2014-09-05 13:50:00,121.88,121.89,121.85,121.85,12100.0,121.88,121.89,121.85,121.85,12100.0
2014-09-05 13:55:00,121.85,121.86,121.83,121.86,22300.0,121.85,121.86,121.83,121.86,22300.0
2014-09-05 14:00:00,121.86,121.86,121.83,121.85,12200.0,121.86,121.86,121.83,121.85,12200.0
2014-09-05 14:05:00,121.84,121.86,121.81,121.82,36100.0,121.84,121.86,121.81,121.82,36100.0
2014-09-05 14:10:00,121.82,121.84,121.81,121.81,5000.0,121.82,121.84,121.81,121.81,5000.0
2014-09-05 14:15:00,121.82,121.83,121.8,121.82,16900.0,121.82,121.83,121.8,121.82,16900.0
2014-09-05 14:20:00,121.81,121.84,121.81,121.83,3400.0,121.81,121.84,121.81,121.83,3400.0
2014-09-05 14:25:00,121.84,121.87,121.81,121.85,8600.0,121.84,121.87,121.81,121.85,8600.0
2014-09-05 14:30:00,121.84,121.89,121.84,121.88,17600.0,121.84,121.89,121.84,121.88,17600.0
2014-09-05 14:35:00,121.89,121.91,121.86,121.87,27700.0,121.89,121.91,121.86,121.87,27700.0
2014-09-05 14:40:00,121.87,121.89,121.86,121.88,3700.0,121.87,121.89,121.86,121.88,3700.0
2014-09-05 14:45:00,121.87,121.87,121.83,121.84,8000.0,121.87,121.87,121.83,121.84,8000.0
2014-09-05 14:50:00,121.85,121.89,121.84,121.86,12800.0,121.85,121.89,121.84,121.86,12800.0
2014-09-05 14:55:00,121.86,121.89,121.85,121.87,6000.0,121.86,121.89,121.85,121.87,6000.0
2014-09-05 15:00:00,121.87,121.88,121.86,121.87,11400.0,121.87,121.88,121.86,121.87,11400.0
2014-09-05 15:05:00,121.87,121.9,121.87,121.88,17000.0,121.87,121.9,121.87,121.88,17000.0
2014-09-05 15:10:00,121.88,121.89,121.87,121.88,9400.0,121.88,121.89,121.87,121.88,9400.0
2014-09-05 15:15:00,121.87,121.89,121.87,121.89,10100.0,121.87,121.89,121.87,121.89,10100.0
2014-09-05 15:20:00,121.89,121.9,121.87,121.88,17000.0,121.89,121.9,121.87,121.88,17000.0
2014-09-05 15:25:00,121.88,121.89,121.87,121.87,11300.0,121.88,121.89,121.87,121.87,11300.0
2014-09-05 15:30:00,121.87,121.88,121.87,121.88,13100.0,121.87,121.88,121.87,121.88,13100.0
2014-09-05 15:35:00,121.88,121.88,121.86,121.86,17200.0,121.88,121.88,121.86,121.86,17200.0
2014-09-05 15:40:00,121.87,121.9,121.86,121.89,45300.0,121.87,121.9,121.86,121.89,45300.0
2014-09-05 15:45:00,121.89,121.98,121.88,121.97,94700.0,121.89,121.98,121.88,121.97,94700.0
2014-09-05 15:50:00,121.97,121.98,121.96,121.97,81800.0,121.97,121.98,121.96,121.97,81800.0
2014-09-05 15:55:00,121.97,122.05,121.96,122.03,198800.0,121.97,122.05,121.96,122.03,198800.0
2014-09-08 09:30:00,121.58,121.61,121.47,121.55,162900.0,121.58,121.61,121.47,121.55,162900.0
2014-09-08 09:35:00,121.55,121.56,121.47,121.53,145300.0,121.55,121.56,121.47,121.53,145300.0
2014-09-08 09:40:00,121.51,121.56,121.42,121.44,101400.0,121.51,121.56,121.42,121.44,101400.0
2014-09-08 09:45:00,121.44,121.51,121.37,121.39,89500.0,121.44,121.51,121.37,121.39,89500.0
2014-09-08 09:50:00,121.38,121.4,121.18,121.24,260100.0,121.38,121.4,121.18,121.24,260100.0
2014-09-08 09:55:00,121.24,121.26,121.12,121.16,124000.0,121.24,121.26,121.12,121.16,124000.0
2014-09-08 10:00:00,121.16,121.16,121.04,121.09,173800.0,121.16,121.16,121.04,121.09,173800.0
2014-09-08 10:05:00,121.09,121.2,121.08,121.16,75700.0,121.09,121.2,121.08,121.16,75700.0
2014-09-08 10:10:00,121.15,121.23,121.0,121.03,283000.0,121.15,121.23,121.0,121.03,283000.0
2014-09-08 10:15:00,121.04,121.06,120.85,121.05,388200.0,121.04,121.06,120.85,121.05,388200.0
2014-09-08 10:20:00,121.03,121.07,120.99,121.0,29300.0,121.03,121.07,120.99,121.0,29300.0
2014-09-08 10:25:00,120.99,121.02,120.93,121.0,124700.0,120.99,121.02,120.93,121.0,124700.0
2014-09-08 10:30:00,120.98,121.08,120.92,121.07,66000.0,120.98,121.08,120.92,121.07,66000.0
2014-09-08 10:35:00,121.07,121.08,121.0,121.06,40300.0,121.07,121.08,121.0,121.06,40300.0
2014-09-08 10:40:00,121.04,121.04,120.95,120.98,57600.0,121.04,121.04,120.95,120.98,57600.0
2014-09-08 10:45:00,120.97,121.05,120.97,121.04,22200.0,120.97,121.05,120.97,121.04,22200.0
2014-09-08 10:50:00,121.03,121.05,120.96,120.98,28900.0,121.03,121.05,120.96,120.98,28900.0
2014-09-08 10:55:00,120.96,120.97,120.88,120.94,99600.0,120.96,120.97,120.88,120.94,99600.0
2014-09-08 11:00:00,120.93,120.94,120.81,120.86,133600.0,120.93,120.94,120.81,120.86,133600.0
2014-09-08 11:05:00,120.85,120.86,120.69,120.7,153800.0,120.85,120.86,120.69,120.7,153800.0
2014-09-08 11:10:00,120.7,120.72,120.55,120.56,263700.0,120.7,120.72,120.55,120.56,263700.0
2014-09-08 11:15:00,120.57,120.63,120.5,120.62,172600.0,120.57,120.63,120.5,120.62,172600.0
2014-09-08 11:20:00,120.62,120.69,120.58,120.59,113900.0,120.62,120.69,120.58,120.59,113900.0
2014-09-08 11:25:00,120.58,120.65,120.58,120.61,59500.0,120.58,120.65,120.58,120.61,59500.0
2014-09-08 11:30:00,120.62,120.62,120.55,120.55,23200.0,120.62,120.62,120.55,120.55,23200.0
2014-09-08 11:35:00,120.56,120.67,120.55,120.62,74900.0,120.56,120.67,120.55,120.62,74900.0
2014-09-08 11:40:00,120.6,120.7,120.59,120.63,80900.0,120.6,120.7,120.59,120.63,80900.0
2014-09-08 11:45:00,120.63,120.63,120.58,120.61,35400.0,120.63,120.63,120.58,120.61,35400.0
2014-09-08 11:50:00,120.6,120.61,120.56,120.59,43900.0,120.6,120.61,120.56,120.59,43900.0
2014-09-08 11:55:00,120.59,120.62,120.56,120.62,38400.0,120.59,120.62,120.56,120.62,38400.0
2014-09-08 12:00:00,120.61,120.69,120.6,120.67,68100.0,120.61,120.69,120.6,120.67,68100.0
2014-09-08 12:05:00,120.68,120.69,120.62,120.63,21700.0,120.68,120.69,120.62,120.63,21700.0
2014-09-08 12:10:00,120.63,120.66,120.59,120.66,17100.0,120.63,120.66,120.59,120.66,17100.0
2014-09-08 12:15:00,120.66,120.66,120.58,120.62,35400.0,120.66,120.66,120.58,120.62,35400.0
2014-09-08 12:20:00,120.62,120.62,120.57,120.59,35100.0,120.62,120.62,120.57,120.59,35100.0
2014-09-08 12:25:00,120.57,120.58,120.52,120.55,109100.0,120.57,120.58,120.52,120.55,109100.0
2014-09-08 12:30:00,120.54,120.6,120.53,120.58,65300.0,120.54,120.6,120.53,120.58,65300.0
2014-09-08 12:35:00,120.57,120.57,120.53,120.55,29700.0,120.57,120.57,120.53,120.55,29700.0
2014-09-08 12:40:00,120.55,120.56,120.39,120.43,313600.0,120.55,120.56,120.39,120.43,313600.0
2014-09-08 12:45:00,120.42,120.5,120.41,120.47,55400.0,120.42,120.5,120.41,120.47,55400.0
2014-09-08 12:50:00,120.48,120.53,120.47,120.49,156400.0,120.48,120.53,120.47,120.49,156400.0
2014-09-08 12:55:00,120.47,120.49,120.45,120.46,24900.0,120.47,120.49,120.45,120.46,24900.0
2014-09-08 13:00:00,120.46,120.47,120.37,120.41,89800.0,120.46,120.47,120.37,120.41,89800.0
2014-09-08 13:05:00,120.42,120.48,120.38,120.46,40800.0,120.42,120.48,120.38,120.46,40800.0
2014-09-08 13:10:00,120.45,120.54,120.38,120.54,160200.0,120.45,120.54,120.38,120.54,160200.0
2014-09-08 13:15:00,120.54,120.7,120.54,120.67,149500.0,120.54,120.7,120.54,120.67,149500.0
2014-09-08 13:20:00,120.68,120.68,120.57,120.6,76500.0,120.68,120.68,120.57,120.6,76500.0
2014-09-08 13:25:00,120.6,120.62,120.58,120.59,20700.0,120.6,120.62,120.58,120.59,20700.0
2014-09-08 13:30:00,120.59,120.63,120.58,120.58,39100.0,120.59,120.63,120.58,120.58,39100.0
2014-09-08 13:35:00,120.58,120.61,120.55,120.58,17700.0,120.58,120.61,120.55,120.58,17700.0
2014-09-08 13:40:00,120.56,120.64,120.56,120.64,34700.0,120.56,120.64,120.56,120.64,34700.0
2014-09-08 13:45:00,120.64,120.74,120.64,120.73,108500.0,120.64,120.74,120.64,120.73,108500.0
2014-09-08 13:50:00,120.72,120.82,120.71,120.79,97000.0,120.72,120.82,120.71,120.79,97000.0
2014-09-08 13:55:00,120.78,120.82,120.77,120.8,60900.0,120.78,120.82,120.77,120.8,60900.0
2014-09-08 14:00:00,120.81,120.81,120.71,120.71,41900.0,120.81,120.81,120.71,120.71,41900.0
2014-09-08 14:05:00,120.7,120.71,120.67,120.67,18200.0,120.7,120.71,120.67,120.67,18200.0
2014-09-08 14:10:00,120.67,120.69,120.65,120.68,38600.0,120.67,120.69,120.65,120.68,38600.0
2014-09-08 14:15:00,120.67,120.71,120.63,120.71,79400.0,120.67,120.71,120.63,120.71,79400.0
2014-09-08 14:20:00,120.71,120.74,120.69,120.74,59900.0,120.71,120.74,120.69,120.74,59900.0
2014-09-08 14:25:00,120.74,120.74,120.69,120.69,13200.0,120.74,120.74,120.69,120.69,13200.0
2014-09-08 14:30:00,120.69,120.73,120.68,120.71,18800.0,120.69,120.73,120.68,120.71,18800.0
2014-09-08 14:35:00,120.71,120.72,120.7,120.72,20000.0,120.71,120.72,120.7,120.72,20000.0
2014-09-08 14:40:00,120.72,120.72,120.69,120.7,16900.0,120.72,120.72,120.69,120.7,16900.0
2014-09-08 14:45:00,120.71,120.71,120.65,120.65,19400.0,120.71,120.71,120.65,120.65,19400.0
2014-09-08 14:50:00,120.65,120.72,120.65,120.7,77500.0,120.65,120.72,120.65,120.7,77500.0
2014-09-08 14:55:00,120.68,120.71,120.68,120.69,9700.0,120.68,120.71,120.68,120.69,9700.0
2014-09-08 15:00:00,120.71,120.72,120.64,120.64,116100.0,120.71,120.72,120.64,120.64,116100.0
2014-09-08 15:05:00,120.65,120.65,120.6,120.63,30400.0,120.65,120.65,120.6,120.63,30400.0
2014-09-08 15:10:00,120.63,120.65,120.62,120.65,36400.0,120.63,120.65,120.62,120.65,36400.0
2014-09-08 15:15:00,120.64,120.64,120.61,120.63,15500.0,120.64,120.64,120.61,120.63,15500.0
2014-09-08 15:20:00,120.63,120.66,120.6,120.62,44100.0,120.63,120.66,120.6,120.62,44100.0
2014-09-08 15:25:00,120.63,120.65,120.61,120.65,18100.0,120.63,120.65,120.61,120.65,18100.0
2014-09-08 15:30:00,120.65,120.69,120.64,120.68,63600.0,120.65,120.69,120.64,120.68,63600.0
2014-09-08 15:35:00,120.68,120.71,120.67,120.7,91000.0,120.68,120.71,120.67,120.7,91000.0
2014-09-08 15:40:00,120.7,120.75,120.7,120.75,66800.0,120.7,120.75,120.7,120.75,66800.0
2014-09-08 15:45:00,120.75,120.78,120.74,120.76,78500.0,120.75,120.78,120.74,120.76,78500.0
2014-09-08 15:50:00,120.77,120.77,120.72,120.73,166600.0,120.77,120.77,120.72,120.73,166600.0
2014-09-08 15:55:00,120.73,120.78,120.72,120.76,291700.0,120.73,120.78,120.72,120.76,291700.0
2014-09-09 09:30:00,120.57,120.64,120.56,120.63,84000.0,120.57,120.64,120.56,120.63,84000.0
2014-09-09 09:35:00,120.63,120.91,120.62,120.88,312600.0,120.63,120.91,120.62,120.88,312600.0
2014-09-09 09:40:00,120.88,120.88,120.81,120.86,76400.0,120.88,120.88,120.81,120.86,76400.0
2014-09-09 09:45:00,120.87,120.9,120.66,120.79,191500.0,120.87,120.9,120.66,120.79,191500.0
2014-09-09 09:50:00,120.79,120.8,120.71,120.73,34500.0,120.79,120.8,120.71,120.73,34500.0
2014-09-09 09:55:00,120.74,120.82,120.71,120.79,35000.0,120.74,120.82,120.71,120.79,35000.0
2014-09-09 10:00:00,120.8,120.85,120.73,120.73,69600.0,120.8,120.85,120.73,120.73,69600.0
2014-09-09 10:05:00,120.74,120.74,120.61,120.74,108000.0,120.74,120.74,120.61,120.74,108000.0
2014-09-09 10:10:00,120.74,120.8,120.63,120.69,71800.0,120.74,120.8,120.63,120.69,71800.0
2014-09-09 10:15:00,120.7,120.71,120.58,120.62,61000.0,120.7,120.71,120.58,120.62,61000.0
2014-09-09 10:20:00,120.61,120.67,120.57,120.67,51600.0,120.61,120.67,120.57,120.67,51600.0
2014-09-09 10:25:00,120.67,120.76,120.66,120.73,120200.0,120.67,120.76,120.66,120.73,120200.0
2014-09-09 10:30:00,120.74,120.78,120.7,120.74,26200.0,120.74,120.78,120.7,120.74,26200.0
2014-09-09 10:35:00,120.75,120.82,120.75,120.77,38200.0,120.75,120.82,120.75,120.77,38200.0
2014-09-09 10:40:00,120.78,120.8,120.7,120.71,25500.0,120.78,120.8,120.7,120.71,25500.0
2014-09-09 10:45:00,120.7,120.73,120.68,120.69,18700.0,120.7,120.73,120.68,120.69,18700.0
2014-09-09 10:50:00,120.69,120.74,120.67,120.72,17000.0,120.69,120.74,120.67,120.72,17000.0
2014-09-09 10:55:00,120.71,120.77,120.71,120.74,17300.0,120.71,120.77,120.71,120.74,17300.0
2014-09-09 11:00:00,120.72,120.76,120.7,120.76,12700.0,120.72,120.76,120.7,120.76,12700.0
2014-09-09 11:05:00,120.75,120.81,120.75,120.78,15200.0,120.75,120.81,120.75,120.78,15200.0
2014-09-09 11:10:00,120.77,120.79,120.74,120.77,5400.0,120.77,120.79,120.74,120.77,5400.0
2014-09-09 11:15:00,120.78,120.78,120.69,120.69,10800.0,120.78,120.78,120.69,120.69,10800.0
2014-09-09 11:20:00,120.7,120.75,120.7,120.74,17500.0,120.7,120.75,120.7,120.74,17500.0
2014-09-09 11:25:00,120.74,120.74,120.71,120.73,8000.0,120.74,120.74,120.71,120.73,8000.0
2014-09-09 11:30:00,120.72,120.73,120.71,120.71,12600.0,120.72,120.73,120.71,120.71,12600.0
2014-09-09 11:35:00,120.73,120.73,120.67,120.68,14700.0,120.73,120.73,120.67,120.68,14700.0
2014-09-09 11:40:00,120.69,120.69,120.62,120.64,26000.0,120.69,120.69,120.62,120.64,26000.0
2014-09-09 11:45:00,120.64,120.64,120.4,120.49,170200.0,120.64,120.64,120.4,120.49,170200.0
2014-09-09 11:50:00,120.51,120.51,120.25,120.36,194000.0,120.51,120.51,120.25,120.36,194000.0
2014-09-09 11:55:00,120.36,120.42,120.33,120.37,96900.0,120.36,120.42,120.33,120.37,96900.0
2014-09-09 12:00:00,120.35,120.39,120.14,120.22,210400.0,120.35,120.39,120.14,120.22,210400.0
2014-09-09 12:05:00,120.23,120.23,120.03,120.05,177600.0,120.23,120.23,120.03,120.05,177600.0
2014-09-09 12:10:00,120.06,120.24,120.01,120.22,149100.0,120.06,120.24,120.01,120.22,149100.0
2014-09-09 12:15:00,120.21,120.26,120.14,120.16,139400.0,120.21,120.26,120.14,120.16,139400.0
2014-09-09 12:20:00,120.16,120.21,120.15,120.21,56400.0,120.16,120.21,120.15,120.21,56400.0
2014-09-09 12:25:00,120.22,120.28,120.2,120.23,113000.0,120.22,120.28,120.2,120.23,113000.0
2014-09-09 12:30:00,120.23,120.28,120.2,120.25,56500.0,120.23,120.28,120.2,120.25,56500.0
2014-09-09 12:35:00,120.26,120.29,120.25,120.26,51000.0,120.26,120.29,120.25,120.26,51000.0
2014-09-09 12:40:00,120.26,120.26,120.11,120.2,150400.0,120.26,120.26,120.11,120.2,150400.0
2014-09-09 12:45:00,120.18,120.23,120.14,120.22,30400.0,120.18,120.23,120.14,120.22,30400.0
2014-09-09 12:50:00,120.22,120.23,120.17,120.18,21700.0,120.22,120.23,120.17,120.18,21700.0
2014-09-09 12:55:00,120.18,120.21,120.16,120.17,18700.0,120.18,120.21,120.16,120.17,18700.0
2014-09-09 13:00:00,120.16,120.18,120.11,120.17,32800.0,120.16,120.18,120.11,120.17,32800.0
2014-09-09 13:05:00,120.16,120.17,120.12,120.16,34100.0,120.16,120.17,120.12,120.16,34100.0
2014-09-09 13:10:00,120.16,120.17,120.1,120.1,18500.0,120.16,120.17,120.1,120.1,18500.0
2014-09-09 13:15:00,120.1,120.11,120.01,120.04,85300.0,120.1,120.11,120.01,120.04,85300.0
2014-09-09 13:20:00,120.04,120.08,120.0,120.04,195900.0,120.04,120.08,120.0,120.04,195900.0
2014-09-09 13:25:00,120.04,120.09,120.0,120.03,102600.0,120.04,120.09,120.0,120.03,102600.0
2014-09-09 13:30:00,120.04,120.21,120.03,120.21,129700.0,120.04,120.21,120.03,120.21,129700.0
2014-09-09 13:35:00,120.22,120.24,120.18,120.22,53400.0,120.22,120.24,120.18,120.22,53400.0
2014-09-09 13:40:00,120.23,120.27,120.23,120.26,31100.0,120.23,120.27,120.23,120.26,31100.0
2014-09-09 13:45:00,120.25,120.26,120.22,120.22,29900.0,120.25,120.26,120.22,120.22,29900.0
2014-09-09 13:50:00,120.22,120.23,120.21,120.22,12900.0,120.22,120.23,120.21,120.22,12900.0
2014-09-09 13:55:00,120.23,120.25,120.22,120.22,29700.0,120.23,120.25,120.22,120.22,29700.0
2014-09-09 14:00:00,120.23,120.25,120.22,120.23,18700.0,120.23,120.25,120.22,120.23,18700.0
2014-09-09 14:05:00,120.23,120.26,120.23,120.25,13700.0,120.23,120.26,120.23,120.25,13700.0
2014-09-09 14:10:00,120.25,120.26,120.22,120.22,13700.0,120.25,120.26,120.22,120.22,13700.0
2014-09-09 14:15:00,120.22,120.24,120.19,120.2,22800.0,120.22,120.24,120.19,120.2,22800.0
2014-09-09 14:20:00,120.2,120.2,120.16,120.16,11100.0,120.2,120.2,120.16,120.16,11100.0
2014-09-09 14:25:00,120.16,120.21,120.13,120.19,19800.0,120.16,120.21,120.13,120.19,19800.0
2014-09-09 14:30:00,120.19,120.2,120.16,120.17,12600.0,120.19,120.2,120.16,120.17,12600.0
2014-09-09 14:35:00,120.17,120.21,120.17,120.19,32500.0,120.17,120.21,120.17,120.19,32500.0
2014-09-09 14:40:00,120.19,120.21,120.17,120.19,11000.0,120.19,120.21,120.17,120.19,11000.0
2014-09-09 14:45:00,120.18,120.22,120.16,120.22,15600.0,120.18,120.22,120.16,120.22,15600.0
2014-09-09 14:50:00,120.22,120.22,120.19,120.21,11100.0,120.22,120.22,120.19,120.21,11100.0
2014-09-09 14:55:00,120.21,120.22,120.2,120.21,5200.0,120.21,120.22,120.2,120.21,5200.0
2014-09-09 15:00:00,120.2,120.24,120.2,120.23,32500.0,120.2,120.24,120.2,120.23,32500.0
2014-09-09 15:05:00,120.23,120.31,120.21,120.31,45100.0,120.23,120.31,120.21,120.31,45100.0
2014-09-09 15:10:00,120.3,120.31,120.26,120.31,28300.0,120.3,120.31,120.26,120.31,28300.0
2014-09-09 15:15:00,120.32,120.43,120.3,120.43,112600.0,120.32,120.43,120.3,120.43,112600.0
2014-09-09 15:20:00,120.41,120.61,120.4,120.56,387500.0,120.41,120.61,120.4,120.56,387500.0
2014-09-09 15:25:00,120.57,120.58,120.52,120.55,79600.0,120.57,120.58,120.52,120.55,79600.0
2014-09-09 15:30:00,120.56,120.6,120.55,120.59,56500.0,120.56,120.6,120.55,120.59,56500.0
2014-09-09 15:35:00,120.59,120.61,120.57,120.59,56700.0,120.59,120.61,120.57,120.59,56700.0
2014-09-09 15:40:00,120.58,120.65,120.58,120.61,63300.0,120.58,120.65,120.58,120.61,63300.0
2014-09-09 15:45:00,120.61,120.76,120.61,120.74,148500.0,120.61,120.76,120.61,120.74,148500.0
2014-09-09 15:50:00,120.74,120.87,120.74,120.86,246800.0,120.74,120.87,120.74,120.86,246800.0
2014-09-09 15:55:00,120.87,120.94,120.82,120.86,421600.0,120.87,120.94,120.82,120.86,421600.0
2014-09-10 09:30:00,120.13,120.16,120.05,120.08,191800.0,120.13,120.16,120.05,120.08,191800.0
2014-09-10 09:35:00,120.08,120.14,120.06,120.11,100200.0,120.08,120.14,120.06,120.11,100200.0
2014-09-10 09:40:00,120.1,120.11,120.0,120.07,162600.0,120.1,120.11,120.0,120.07,162600.0
2014-09-10 09:45:00,120.07,120.26,120.06,120.2,104100.0,120.07,120.26,120.06,120.2,104100.0
2014-09-10 09:50:00,120.17,120.54,120.15,120.42,307400.0,120.17,120.54,120.15,120.42,307400.0
2014-09-10 09:55:00,120.43,120.53,120.39,120.51,71900.0,120.43,120.53,120.39,120.51,71900.0
2014-09-10 10:00:00,120.5,120.5,120.32,120.34,100800.0,120.5,120.5,120.32,120.34,100800.0
2014-09-10 10:05:00,120.34,120.34,120.23,120.25,66900.0,120.34,120.34,120.23,120.25,66900.0
2014-09-10 10:10:00,120.23,120.29,120.23,120.23,60700.0,120.23,120.29,120.23,120.23,60700.0
2014-09-10 10:15:00,120.24,120.28,120.21,120.23,39300.0,120.24,120.28,120.21,120.23,39300.0
2014-09-10 10:20:00,120.22,120.29,120.2,120.24,56800.0,120.22,120.29,120.2,120.24,56800.0
2014-09-10 10:25:00,120.24,120.26,120.19,120.23,114000.0,120.24,120.26,120.19,120.23,114000.0
2014-09-10 10:30:00,120.22,120.35,120.22,120.29,98600.0,120.22,120.35,120.22,120.29,98600.0
2014-09-10 10:35:00,120.31,120.31,120.23,120.27,104200.0,120.31,120.31,120.23,120.27,104200.0
2014-09-10 10:40:00,120.28,120.29,120.15,120.15,213800.0,120.28,120.29,120.15,120.15,213800.0
2014-09-10 10:45:00,120.15,120.23,120.13,120.21,39400.0,120.15,120.23,120.13,120.21,39400.0
2014-09-10 10:50:00,120.22,120.26,120.17,120.22,29000.0,120.22,120.26,120.17,120.22,29000.0
2014-09-10 10:55:00,120.21,120.25,120.17,120.2,20100.0,120.21,120.25,120.17,120.2,20100.0
2014-09-10 11:00:00,120.18,120.19,120.0,120.06,156100.0,120.18,120.19,120.0,120.06,156100.0
2014-09-10 11:05:00,120.05,120.13,119.94,120.13,328700.0,120.05,120.13,119.94,120.13,328700.0
2014-09-10 11:10:00,120.13,120.16,120.1,120.1,29900.0,120.13,120.16,120.1,120.1,29900.0
2014-09-10 11:15:00,120.1,120.1,120.02,120.06,55800.0,120.1,120.1,120.02,120.06,55800.0
2014-09-10 11:20:00,120.07,120.11,119.98,120.02,96300.0,120.07,120.11,119.98,120.02,96300.0
2014-09-10 11:25:00,120.04,120.06,119.98,119.98,54700.0,120.04,120.06,119.98,119.98,54700.0
2014-09-10 11:30:00,119.98,120.05,119.94,120.05,49100.0,119.98,120.05,119.94,120.05,49100.0
2014-09-10 11:35:00,120.05,120.05,119.93,119.93,53300.0,120.05,120.05,119.93,119.93,53300.0
2014-09-10 11:40:00,119.95,120.05,119.95,120.03,75900.0,119.95,120.05,119.95,120.03,75900.0
2014-09-10 11:45:00,120.02,120.13,120.01,120.11,90700.0,120.02,120.13,120.01,120.11,90700.0
2014-09-10 11:50:00,120.11,120.24,120.07,120.22,124700.0,120.11,120.24,120.07,120.22,124700.0
2014-09-10 11:55:00,120.21,120.22,120.11,120.13,25900.0,120.21,120.22,120.11,120.13,25900.0
2014-09-10 12:00:00,120.13,120.13,120.06,120.06,57200.0,120.13,120.13,120.06,120.06,57200.0
2014-09-10 12:05:00,120.06,120.08,120.05,120.06,19200.0,120.06,120.08,120.05,120.06,19200.0
2014-09-10 12:10:00,120.06,120.07,120.0,120.0,60200.0,120.06,120.07,120.0,120.0,60200.0
2014-09-10 12:15:00,119.99,120.01,119.95,119.96,30800.0,119.99,120.01,119.95,119.96,30800.0
2014-09-10 12:20:00,119.96,119.97,119.7,119.76,395300.0,119.96,119.97,119.7,119.76,395300.0
2014-09-10 12:25:00,119.76,119.77,119.64,119.7,250700.0,119.76,119.77,119.64,119.7,250700.0
2014-09-10 12:30:00,119.68,119.76,119.64,119.76,90900.0,119.68,119.76,119.64,119.76,90900.0
2014-09-10 12:35:00,119.77,119.8,119.74,119.75,69400.0,119.77,119.8,119.74,119.75,69400.0
2014-09-10 12:40:00,119.75,119.8,119.75,119.8,48500.0,119.75,119.8,119.75,119.8,48500.0
2014-09-10 12:45:00,119.78,119.8,119.72,119.76,36300.0,119.78,119.8,119.72,119.76,36300.0
2014-09-10 12:50:00,119.76,119.85,119.76,119.84,71200.0,119.76,119.85,119.76,119.84,71200.0
2014-09-10 12:55:00,119.84,119.87,119.79,119.8,39100.0,119.84,119.87,119.79,119.8,39100.0
2014-09-10 13:00:00,119.79,119.84,119.73,119.84,65500.0,119.79,119.84,119.73,119.84,65500.0
2014-09-10 13:05:00,119.83,119.83,119.74,119.79,18700.0,119.83,119.83,119.74,119.79,18700.0
2014-09-10 13:10:00,119.8,119.86,119.8,119.84,22700.0,119.8,119.86,119.8,119.84,22700.0
2014-09-10 13:15:00,119.83,119.85,119.77,119.8,40300.0,119.83,119.85,119.77,119.8,40300.0
2014-09-10 13:20:00,119.79,119.82,119.77,119.78,32500.0,119.79,119.82,119.77,119.78,32500.0
2014-09-10 13:25:00,119.78,119.79,119.7,119.72,30500.0,119.78,119.79,119.7,119.72,30500.0
2014-09-10 13:30:00,119.73,119.76,119.71,119.75,43100.0,119.73,119.76,119.71,119.75,43100.0
2014-09-10 13:35:00,119.75,119.77,119.75,119.77,24600.0,119.75,119.77,119.75,119.77,24600.0
2014-09-10 13:40:00,119.76,119.8,119.76,119.8,19400.0,119.76,119.8,119.76,119.8,19400.0
2014-09-10 13:45:00,119.79,119.87,119.78,119.84,23100.0,119.79,119.87,119.78,119.84,23100.0
2014-09-10 13:50:00,119.84,119.87,119.82,119.86,24400.0,119.84,119.87,119.82,119.86,24400.0
2014-09-10 13:55:00,119.86,119.87,119.84,119.85,25300.0,119.86,119.87,119.84,119.85,25300.0
2014-09-10 14:00:00,119.85,119.91,119.85,119.9,104300.0,119.85,119.91,119.85,119.9,104300.0
2014-09-10 14:05:00,119.9,120.09,119.88,120.06,113700.0,119.9,120.09,119.88,120.06,113700.0
2014-09-10 14:10:00,120.05,120.05,119.97,120.02,46700.0,120.05,120.05,119.97,120.02,46700.0
2014-09-10 14:15:00,120.04,120.07,120.01,120.01,36700.0,120.04,120.07,120.01,120.01,36700.0
2014-09-10 14:20:00,120.02,120.08,120.01,120.04,17400.0,120.02,120.08,120.01,120.04,17400.0
2014-09-10 14:25:00,120.04,120.11,120.04,120.11,33100.0,120.04,120.11,120.04,120.11,33100.0
2014-09-10 14:30:00,120.11,120.15,120.07,120.11,25900.0,120.11,120.15,120.07,120.11,25900.0
2014-09-10 14:35:00,120.1,120.1,120.05,120.1,12700.0,120.1,120.1,120.05,120.1,12700.0
2014-09-10 14:40:00,120.1,120.1,119.99,119.99,44900.0,120.1,120.1,119.99,119.99,44900.0
2014-09-10 14:45:00,120.01,120.03,119.99,120.03,12600.0,120.01,120.03,119.99,120.03,12600.0
2014-09-10 14:50:00,120.02,120.07,120.02,120.03,17400.0,120.02,120.07,120.02,120.03,17400.0
2014-09-10 14:55:00,120.04,120.06,120.02,120.06,13700.0,120.04,120.06,120.02,120.06,13700.0
2014-09-10 15:00:00,120.05,120.05,120.02,120.05,12600.0,120.05,120.05,120.02,120.05,12600.0
2014-09-10 15:05:00,120.04,120.07,120.04,120.05,14900.0,120.04,120.07,120.04,120.05,14900.0
2014-09-10 15:10:00,120.05,120.06,120.02,120.03,13200.0,120.05,120.06,120.02,120.03,13200.0
2014-09-10 15:15:00,120.03,120.08,120.02,120.05,47800.0,120.03,120.08,120.02,120.05,47800.0
2014-09-10 15:20:00,120.05,120.07,120.02,120.03,29600.0,120.05,120.07,120.02,120.03,29600.0
2014-09-10 15:25:00,120.04,120.11,120.03,120.1,50900.0,120.04,120.11,120.03,120.1,50900.0
2014-09-10 15:30:00,120.1,120.32,120.08,120.31,179200.0,120.1,120.32,120.08,120.31,179200.0
2014-09-10 15:35:00,120.32,120.32,120.24,120.26,268300.0,120.32,120.32,120.24,120.26,268300.0
2014-09-10 15:40:00,120.27,120.29,120.26,120.26,34300.0,120.27,120.29,120.26,120.26,34300.0
2014-09-10 15:45:00,120.25,120.26,120.23,120.25,63100.0,120.25,120.26,120.23,120.25,63100.0
2014-09-10 15:50:00,120.25,120.25,120.2,120.21,68600.0,120.25,120.25,120.2,120.21,68600.0
2014-09-10 15:55:00,120.21,120.29,120.21,120.27,176100.0,120.21,120.29,120.21,120.27,176100.0
2014-09-11 09:30:00,119.61,119.65,119.56,119.63,145200.0,119.61,119.65,119.56,119.63,145200.0
2014-09-11 09:35:00,119.63,119.7,119.62,119.66,40200.0,119.63,119.7,119.62,119.66,40200.0
2014-09-11 09:40:00,119.66,119.68,119.56,119.6,81600.0,119.66,119.68,119.56,119.6,81600.0
2014-09-11 09:45:00,119.59,119.64,119.45,119.48,145900.0,119.59,119.64,119.45,119.48,145900.0
2014-09-11 09:50:00,119.47,119.54,119.41,119.45,144600.0,119.47,119.54,119.41,119.45,144600.0
2014-09-11 09:55:00,119.45,119.53,119.42,119.44,46800.0,119.45,119.53,119.42,119.44,46800.0
2014-09-11 10:00:00,119.45,119.45,119.34,119.42,187600.0,119.45,119.45,119.34,119.42,187600.0
2014-09-11 10:05:00,119.41,119.41,119.18,119.25,213700.0,119.41,119.41,119.18,119.25,213700.0
2014-09-11 10:10:00,119.26,119.36,119.26,119.35,94800.0,119.26,119.36,119.26,119.35,94800.0
2014-09-11 10:15:00,119.34,119.34,119.1,119.2,155700.0,119.34,119.34,119.1,119.2,155700.0
2014-09-11 10:20:00,119.19,119.24,118.77,119.0,825900.0,119.19,119.24,118.77,119.0,825900.0
2014-09-11 10:25:00,119.01,119.09,118.93,119.06,225600.0,119.01,119.09,118.93,119.06,225600.0
2014-09-11 10:30:00,119.08,119.11,119.0,119.07,121900.0,119.08,119.11,119.0,119.07,121900.0
2014-09-11 10:35:00,119.07,119.18,119.06,119.14,175700.0,119.07,119.18,119.06,119.14,175700.0
2014-09-11 10:40:00,119.14,119.37,119.13,119.37,160900.0,119.14,119.37,119.13,119.37,160900.0
2014-09-11 10:45:00,119.37,119.37,119.24,119.24,137300.0,119.37,119.37,119.24,119.24,137300.0
2014-09-11 10:50:00,119.25,119.28,119.16,119.18,93700.0,119.25,119.28,119.16,119.18,93700.0
2014-09-11 10:55:00,119.18,119.24,119.17,119.22,45300.0,119.18,119.24,119.17,119.22,45300.0
2014-09-11 11:00:00,119.22,119.24,119.16,119.2,66100.0,119.22,119.24,119.16,119.2,66100.0
2014-09-11 11:05:00,119.2,119.26,119.19,119.24,67900.0,119.2,119.26,119.19,119.24,67900.0
2014-09-11 11:10:00,119.24,119.24,119.12,119.16,98000.0,119.24,119.24,119.12,119.16,98000.0
2014-09-11 11:15:00,119.15,119.15,119.03,119.05,95900.0,119.15,119.15,119.03,119.05,95900.0
2014-09-11 11:20:00,119.05,119.09,118.98,119.09,66800.0,119.05,119.09,118.98,119.09,66800.0
2014-09-11 11:25:00,119.08,119.08,119.01,119.03,37000.0,119.08,119.08,119.01,119.03,37000.0
2014-09-11 11:30:00,119.03,119.03,118.91,118.91,86500.0,119.03,119.03,118.91,118.91,86500.0
2014-09-11 11:35:00,118.91,119.04,118.88,119.04,86000.0,118.91,119.04,118.88,119.04,86000.0
2014-09-11 11:40:00,119.03,119.04,118.92,118.95,50400.0,119.03,119.04,118.92,118.95,50400.0
2014-09-11 11:45:00,118.95,118.97,118.91,118.95,77900.0,118.95,118.97,118.91,118.95,77900.0
2014-09-11 11:50:00,118.95,119.08,118.93,119.04,67000.0,118.95,119.08,118.93,119.04,67000.0
2014-09-11 11:55:00,119.03,119.11,119.03,119.07,51600.0,119.03,119.11,119.03,119.07,51600.0
2014-09-11 12:00:00,119.07,119.19,119.01,119.18,69400.0,119.07,119.19,119.01,119.18,69400.0
2014-09-11 12:05:00,119.2,119.27,119.18,119.22,69900.0,119.2,119.27,119.18,119.22,69900.0
2014-09-11 12:10:00,119.21,119.22,119.17,119.2,44400.0,119.21,119.22,119.17,119.2,44400.0
2014-09-11 12:15:00,119.2,119.23,119.16,119.22,29800.0,119.2,119.23,119.16,119.22,29800.0
2014-09-11 12:20:00,119.22,119.26,119.2,119.23,34200.0,119.22,119.26,119.2,119.23,34200.0
2014-09-11 12:25:00,119.22,119.24,119.17,119.22,36800.0,119.22,119.24,119.17,119.22,36800.0
2014-09-11 12:30:00,119.22,119.23,119.12,119.13,12800.0,119.22,119.23,119.12,119.13,12800.0
2014-09-11 12:35:00,119.12,119.13,119.07,119.07,29600.0,119.12,119.13,119.07,119.07,29600.0
2014-09-11 12:40:00,119.06,119.13,119.06,119.07,30800.0,119.06,119.13,119.06,119.07,30800.0
2014-09-11 12:45:00,119.07,119.09,119.05,119.07,23700.0,119.07,119.09,119.05,119.07,23700.0
2014-09-11 12:50:00,119.07,119.15,119.06,119.12,31600.0,119.07,119.15,119.06,119.12,31600.0
2014-09-11 12:55:00,119.12,119.17,119.12,119.15,36400.0,119.12,119.17,119.12,119.15,36400.0
2014-09-11 13:00:00,119.15,119.19,119.1,119.12,55600.0,119.15,119.19,119.1,119.12,55600.0
2014-09-11 13:05:00,119.12,119.16,119.09,119.12,22100.0,119.12,119.16,119.09,119.12,22100.0
2014-09-11 13:10:00,119.13,119.14,119.08,119.1,26700.0,119.13,119.14,119.08,119.1,26700.0
2014-09-11 13:15:00,119.11,119.13,119.08,119.12,14300.0,119.11,119.13,119.08,119.12,14300.0
2014-09-11 13:20:00,119.12,119.12,119.07,119.07,34100.0,119.12,119.12,119.07,119.07,34100.0
2014-09-11 13:25:00,119.08,119.13,119.08,119.1,71600.0,119.08,119.13,119.08,119.1,71600.0
2014-09-11 13:30:00,119.1,119.17,119.09,119.11,79500.0,119.1,119.17,119.09,119.11,79500.0
2014-09-11 13:35:00,119.12,119.12,119.08,119.11,13300.0,119.12,119.12,119.08,119.11,13300.0
2014-09-11 13:40:00,119.11,119.15,119.11,119.13,26600.0,119.11,119.15,119.11,119.13,26600.0
2014-09-11 13:45:00,119.12,119.12,119.09,119.09,10100.0,119.12,119.12,119.09,119.09,10100.0
2014-09-11 13:50:00,119.09,119.11,119.06,119.09,17800.0,119.09,119.11,119.06,119.09,17800.0
2014-09-11 13:55:00,119.1,119.11,119.07,119.07,9100.0,119.1,119.11,119.07,119.07,9100.0
2014-09-11 14:00:00,119.08,119.12,119.08,119.12,28500.0,119.08,119.12,119.08,119.12,28500.0
2014-09-11 14:05:00,119.12,119.12,119.1,119.1,8000.0,119.12,119.12,119.1,119.1,8000.0
2014-09-11 14:10:00,119.11,119.13,119.1,119.12,12600.0,119.11,119.13,119.1,119.12,12600.0
2014-09-11 14:15:00,119.13,119.25,119.13,119.22,82800.0,119.13,119.25,119.13,119.22,82800.0
2014-09-11 14:20:00,119.22,119.22,119.21,119.21,17000.0,119.22,119.22,119.21,119.21,17000.0
2014-09-11 14:25:00,119.21,119.22,119.18,119.2,54500.0,119.21,119.22,119.18,119.2,54500.0
2014-09-11 14:30:00,119.2,119.21,119.14,119.17,21400.0,119.2,119.21,119.14,119.17,21400.0
2014-09-11 14:35:00,119.17,119.18,119.14,119.16,28700.0,119.17,119.18,119.14,119.16,28700.0
2014-09-11 14:40:00,119.16,119.17,119.11,119.12,56000.0,119.16,119.17,119.11,119.12,56000.0
2014-09-11 14:45:00,119.11,119.15,119.11,119.14,18200.0,119.11,119.15,119.11,119.14,18200.0
2014-09-11 14:50:00,119.15,119.18,119.14,119.16,35900.0,119.15,119.18,119.14,119.16,35900.0
2014-09-11 14:55:00,119.16,119.17,119.14,119.17,18700.0,119.16,119.17,119.14,119.17,18700.0
2014-09-11 15:00:00,119.17,119.28,119.16,119.27,89800.0,119.17,119.28,119.16,119.27,89800.0
2014-09-11 15:05:00,119.28,119.37,119.27,119.29,171700.0,119.28,119.37,119.27,119.29,171700.0
2014-09-11 15:10:00,119.31,119.33,119.3,119.32,29400.0,119.31,119.33,119.3,119.32,29400.0
2014-09-11 15:15:00,119.3,119.33,119.3,119.31,13700.0,119.3,119.33,119.3,119.31,13700.0
2014-09-11 15:20:00,119.31,119.32,119.26,119.31,29900.0,119.31,119.32,119.26,119.31,29900.0
2014-09-11 15:25:00,119.31,119.33,119.29,119.33,34700.0,119.31,119.33,119.29,119.33,34700.0
2014-09-11 15:30:00,119.33,119.42,119.28,119.42,119600.0,119.33,119.42,119.28,119.42,119600.0
2014-09-11 15:35:00,119.41,119.44,119.37,119.39,97200.0,119.41,119.44,119.37,119.39,97200.0
2014-09-11 15:40:00,119.39,119.46,119.39,119.46,58900.0,119.39,119.46,119.39,119.46,58900.0
2014-09-11 15:45:00,119.46,119.46,119.41,119.43,225300.0,119.46,119.46,119.41,119.43,225300.0
2014-09-11 15:50:00,119.43,119.47,119.43,119.45,112100.0,119.43,119.47,119.43,119.45,112100.0
2014-09-11 15:55:00,119.44,119.49,119.44,119.49,354100.0,119.44,119.49,119.44,119.49,354100.0
2014-09-12 09:30:00,118.63,118.77,118.61,118.68,217300.0,118.63,118.77,118.61,118.68,217300.0
2014-09-12 09:35:00,118.69,118.73,118.63,118.69,74500.0,118.69,118.73,118.63,118.69,74500.0
2014-09-12 09:40:00,118.69,118.86,118.69,118.85,254800.0,118.69,118.86,118.69,118.85,254800.0
2014-09-12 09:45:00,118.85,118.9,118.79,118.88,111300.0,118.85,118.9,118.79,118.88,111300.0
2014-09-12 09:50:00,118.87,118.87,118.68,118.72,161100.0,118.87,118.87,118.68,118.72,161100.0
2014-09-12 09:55:00,118.69,118.72,118.64,118.68,82500.0,118.69,118.72,118.64,118.68,82500.0
2014-09-12 10:00:00,118.68,118.7,118.37,118.58,509700.0,118.68,118.7,118.37,118.58,509700.0
2014-09-12 10:05:00,118.58,118.68,118.56,118.66,85700.0,118.58,118.68,118.56,118.66,85700.0
2014-09-12 10:10:00,118.66,118.71,118.62,118.67,99200.0,118.66,118.71,118.62,118.67,99200.0
2014-09-12 10:15:00,118.66,118.67,118.53,118.55,153900.0,118.66,118.67,118.53,118.55,153900.0
2014-09-12 10:20:00,118.55,118.59,118.47,118.48,293600.0,118.55,118.59,118.47,118.48,293600.0
2014-09-12 10:25:00,118.48,118.54,118.47,118.54,82700.0,118.48,118.54,118.47,118.54,82700.0
2014-09-12 10:30:00,118.54,118.58,118.46,118.46,98400.0,118.54,118.58,118.46,118.46,98400.0
2014-09-12 10:35:00,118.46,118.46,118.21,118.26,520200.0,118.46,118.46,118.21,118.26,520200.0
2014-09-12 10:40:00,118.27,118.27,118.11,118.13,203600.0,118.27,118.27,118.11,118.13,203600.0
2014-09-12 10:45:00,118.13,118.26,118.13,118.22,169800.0,118.13,118.26,118.13,118.22,169800.0
2014-09-12 10:50:00,118.21,118.27,118.17,118.2,117700.0,118.21,118.27,118.17,118.2,117700.0
2014-09-12 10:55:00,118.2,118.26,118.17,118.17,95100.0,118.2,118.26,118.17,118.17,95100.0
2014-09-12 11:00:00,118.19,118.31,118.16,118.24,73200.0,118.19,118.31,118.16,118.24,73200.0
2014-09-12 11:05:00,118.23,118.26,118.21,118.24,94500.0,118.23,118.26,118.21,118.24,94500.0
2014-09-12 11:10:00,118.24,118.34,118.22,118.32,85500.0,118.24,118.34,118.22,118.32,85500.0
2014-09-12 11:15:00,118.31,118.33,118.23,118.27,59300.0,118.31,118.33,118.23,118.27,59300.0
2014-09-12 11:20:00,118.28,118.33,118.22,118.31,39600.0,118.28,118.33,118.22,118.31,39600.0
2014-09-12 11:25:00,118.32,118.39,118.32,118.38,91100.0,118.32,118.39,118.32,118.38,91100.0
2014-09-12 11:30:00,118.38,118.4,118.34,118.37,65800.0,118.38,118.4,118.34,118.37,65800.0
2014-09-12 11:35:00,118.37,118.49,118.37,118.49,81900.0,118.37,118.49,118.37,118.49,81900.0
2014-09-12 11:40:00,118.48,118.56,118.47,118.5,167400.0,118.48,118.56,118.47,118.5,167400.0
2014-09-12 11:45:00,118.52,118.57,118.49,118.5,68200.0,118.52,118.57,118.49,118.5,68200.0
2014-09-12 11:50:00,118.51,118.65,118.51,118.56,74300.0,118.51,118.65,118.51,118.56,74300.0
2014-09-12 11:55:00,118.57,118.59,118.53,118.54,50700.0,118.57,118.59,118.53,118.54,50700.0
2014-09-12 12:00:00,118.55,118.55,118.48,118.52,19400.0,118.55,118.55,118.48,118.52,19400.0
2014-09-12 12:05:00,118.52,118.54,118.47,118.5,27500.0,118.52,118.54,118.47,118.5,27500.0
2014-09-12 12:10:00,118.5,118.54,118.49,118.52,38900.0,118.5,118.54,118.49,118.52,38900.0
2014-09-12 12:15:00,118.52,118.62,118.52,118.58,64100.0,118.52,118.62,118.52,118.58,64100.0
2014-09-12 12:20:00,118.58,118.63,118.53,118.62,58800.0,118.58,118.63,118.53,118.62,58800.0
2014-09-12 12:25:00,118.63,118.71,118.63,118.63,86300.0,118.63,118.71,118.63,118.63,86300.0
2014-09-12 12:30:00,118.62,118.64,118.59,118.6,30100.0,118.62,118.64,118.59,118.6,30100.0
2014-09-12 12:35:00,118.61,118.63,118.59,118.6,38400.0,118.61,118.63,118.59,118.6,38400.0
2014-09-12 12:40:00,118.6,118.6,118.57,118.58,15700.0,118.6,118.6,118.57,118.58,15700.0
2014-09-12 12:45:00,118.59,118.59,118.55,118.55,9900.0,118.59,118.59,118.55,118.55,9900.0
2014-09-12 12:50:00,118.55,118.62,118.55,118.59,17500.0,118.55,118.62,118.55,118.59,17500.0
2014-09-12 12:55:00,118.58,118.61,118.55,118.58,37000.0,118.58,118.61,118.55,118.58,37000.0
2014-09-12 13:00:00,118.58,118.59,118.54,118.55,27800.0,118.58,118.59,118.54,118.55,27800.0
2014-09-12 13:05:00,118.54,118.56,118.52,118.53,21300.0,118.54,118.56,118.52,118.53,21300.0
2014-09-12 13:10:00,118.54,118.58,118.54,118.58,16400.0,118.54,118.58,118.54,118.58,16400.0
2014-09-12 13:15:00,118.57,118.6,118.44,118.45,83700.0,118.57,118.6,118.44,118.45,83700.0
2014-09-12 13:20:00,118.45,118.46,118.36,118.38,63500.0,118.45,118.46,118.36,118.38,63500.0
2014-09-12 13:25:00,118.38,118.46,118.35,118.36,66200.0,118.38,118.46,118.35,118.36,66200.0
2014-09-12 13:30:00,118.37,118.39,118.33,118.34,35500.0,118.37,118.39,118.33,118.34,35500.0
2014-09-12 13:35:00,118.34,118.36,118.3,118.35,45600.0,118.34,118.36,118.3,118.35,45600.0
2014-09-12 13:40:00,118.35,118.36,118.32,118.35,17900.0,118.35,118.36,118.32,118.35,17900.0
2014-09-12 13:45:00,118.34,118.35,118.31,118.31,40100.0,118.34,118.35,118.31,118.31,40100.0
2014-09-12 13:50:00,118.3,118.3,118.2,118.2,59900.0,118.3,118.3,118.2,118.2,59900.0
2014-09-12 13:55:00,118.2,118.28,118.2,118.25,44600.0,118.2,118.28,118.2,118.25,44600.0
2014-09-12 14:00:00,118.23,118.27,118.08,118.08,129700.0,118.23,118.27,118.08,118.08,129700.0
2014-09-12 14:05:00,118.09,118.17,118.08,118.1,78500.0,118.09,118.17,118.08,118.1,78500.0
2014-09-12 14:10:00,118.08,118.18,118.07,118.17,77500.0,118.08,118.18,118.07,118.17,77500.0
2014-09-12 14:15:00,118.16,118.2,118.14,118.18,94700.0,118.16,118.2,118.14,118.18,94700.0
2014-09-12 14:20:00,118.18,118.24,118.18,118.24,59700.0,118.18,118.24,118.18,118.24,59700.0
2014-09-12 14:25:00,118.24,118.27,118.22,118.23,33800.0,118.24,118.27,118.22,118.23,33800.0
2014-09-12 14:30:00,118.22,118.25,118.2,118.25,25100.0,118.22,118.25,118.2,118.25,25100.0
2014-09-12 14:35:00,118.23,118.23,118.16,118.16,20000.0,118.23,118.23,118.16,118.16,20000.0
2014-09-12 14:40:00,118.15,118.16,118.12,118.14,19100.0,118.15,118.16,118.12,118.14,19100.0
2014-09-12 14:45:00,118.14,118.15,118.11,118.14,36800.0,118.14,118.15,118.11,118.14,36800.0
2014-09-12 14:50:00,118.15,118.17,118.14,118.17,54000.0,118.15,118.17,118.14,118.17,54000.0
2014-09-12 14:55:00,118.17,118.2,118.16,118.18,23200.0,118.17,118.2,118.16,118.18,23200.0
2014-09-12 15:00:00,118.18,118.18,118.13,118.16,25900.0,118.18,118.18,118.13,118.16,25900.0
2014-09-12 15:05:00,118.16,118.16,118.08,118.11,115000.0,118.16,118.16,118.08,118.11,115000.0
2014-09-12 15:10:00,118.12,118.18,118.09,118.18,42100.0,118.12,118.18,118.09,118.18,42100.0
2014-09-12 15:15:00,118.18,118.2,118.16,118.19,54900.0,118.18,118.2,118.16,118.19,54900.0
2014-09-12 15:20:00,118.18,118.25,118.17,118.18,102400.0,118.18,118.25,118.17,118.18,102400.0
2014-09-12 15:25:00,118.19,118.2,118.17,118.2,18700.0,118.19,118.2,118.17,118.2,18700.0
2014-09-12 15:30:00,118.19,118.24,118.18,118.22,92700.0,118.19,118.24,118.18,118.22,92700.0
2014-09-12 15:35:00,118.21,118.26,118.21,118.25,45900.0,118.21,118.26,118.21,118.25,45900.0
2014-09-12 15:40:00,118.26,118.31,118.26,118.31,86800.0,118.26,118.31,118.26,118.31,86800.0
2014-09-12 15:45:00,118.31,118.32,118.29,118.32,111600.0,118.31,118.32,118.29,118.32,111600.0
2014-09-12 15:50:00,118.32,118.34,118.32,118.34,189700.0,118.32,118.34,118.32,118.34,189700.0
2014-09-12 15:55:00,118.34,118.38,118.32,118.36,197100.0,118.34,118.38,118.32,118.36,197100.0
2014-09-15 09:30:00,118.79,118.81,118.75,118.76,182800.0,118.79,118.81,118.75,118.76,182800.0
2014-09-15 09:35:00,118.77,118.84,118.77,118.77,89000.0,118.77,118.84,118.77,118.77,89000.0
2014-09-15 09:40:00,118.77,118.79,118.68,118.74,70800.0,118.77,118.79,118.68,118.74,70800.0
2014-09-15 09:45:00,118.74,118.86,118.74,118.8,97800.0,118.74,118.86,118.74,118.8,97800.0
2014-09-15 09:50:00,118.8,118.82,118.7,118.72,157600.0,118.8,118.82,118.7,118.72,157600.0
2014-09-15 09:55:00,118.72,118.77,118.69,118.71,67800.0,118.72,118.77,118.69,118.71,67800.0
2014-09-15 10:00:00,118.7,118.76,118.65,118.66,64900.0,118.7,118.76,118.65,118.66,64900.0
2014-09-15 10:05:00,118.67,118.68,118.54,118.58,132900.0,118.67,118.68,118.54,118.58,132900.0
2014-09-15 10:10:00,118.58,118.64,118.56,118.57,73900.0,118.58,118.64,118.56,118.57,73900.0
2014-09-15 10:15:00,118.57,118.61,118.55,118.59,37900.0,118.57,118.61,118.55,118.59,37900.0
2014-09-15 10:20:00,118.58,118.63,118.55,118.63,51000.0,118.58,118.63,118.55,118.63,51000.0
2014-09-15 10:25:00,118.62,118.63,118.57,118.62,30300.0,118.62,118.63,118.57,118.62,30300.0
2014-09-15 10:30:00,118.64,118.65,118.52,118.53,94200.0,118.64,118.65,118.52,118.53,94200.0
2014-09-15 10:35:00,118.51,118.54,118.46,118.54,139600.0,118.51,118.54,118.46,118.54,139600.0
2014-09-15 10:40:00,118.54,118.59,118.52,118.58,92900.0,118.54,118.59,118.52,118.58,92900.0
2014-09-15 10:45:00,118.57,118.58,118.53,118.53,21500.0,118.57,118.58,118.53,118.53,21500.0
2014-09-15 10:50:00,118.53,118.62,118.53,118.59,65000.0,118.53,118.62,118.53,118.59,65000.0
2014-09-15 10:55:00,118.59,118.61,118.56,118.6,22000.0,118.59,118.61,118.56,118.6,22000.0
2014-09-15 11:00:00,118.59,118.68,118.59,118.66,82100.0,118.59,118.68,118.59,118.66,82100.0
2014-09-15 11:05:00,118.65,118.65,118.62,118.63,25400.0,118.65,118.65,118.62,118.63,25400.0
2014-09-15 11:10:00,118.64,118.65,118.57,118.61,41700.0,118.64,118.65,118.57,118.61,41700.0
2014-09-15 11:15:00,118.61,118.61,118.56,118.59,44400.0,118.61,118.61,118.56,118.59,44400.0
2014-09-15 11:20:00,118.59,118.66,118.59,118.63,36600.0,118.59,118.66,118.59,118.63,36600.0
2014-09-15 11:25:00,118.64,118.67,118.62,118.62,32500.0,118.64,118.67,118.62,118.62,32500.0
2014-09-15 11:30:00,118.62,118.64,118.57,118.59,61200.0,118.62,118.64,118.57,118.59,61200.0
2014-09-15 11:35:00,118.59,118.62,118.58,118.61,18900.0,118.59,118.62,118.58,118.61,18900.0
2014-09-15 11:40:00,118.61,118.62,118.59,118.61,6600.0,118.61,118.62,118.59,118.61,6600.0
2014-09-15 11:45:00,118.6,118.64,118.6,118.63,61900.0,118.6,118.64,118.6,118.63,61900.0
2014-09-15 11:50:00,118.63,118.65,118.6,118.65,25400.0,118.63,118.65,118.6,118.65,25400.0
2014-09-15 11:55:00,118.65,118.68,118.61,118.61,24300.0,118.65,118.68,118.61,118.61,24300.0
2014-09-15 12:00:00,118.6,118.65,118.58,118.62,27900.0,118.6,118.65,118.58,118.62,27900.0
2014-09-15 12:05:00,118.63,118.63,118.59,118.63,8600.0,118.63,118.63,118.59,118.63,8600.0
2014-09-15 12:10:00,118.63,118.68,118.62,118.66,51000.0,118.63,118.68,118.62,118.66,51000.0
2014-09-15 12:15:00,118.68,118.69,118.64,118.66,61400.0,118.68,118.69,118.64,118.66,61400.0
2014-09-15 12:20:00,118.66,118.67,118.63,118.64,12600.0,118.66,118.67,118.63,118.64,12600.0
2014-09-15 12:25:00,118.63,118.64,118.6,118.64,17700.0,118.63,118.64,118.6,118.64,17700.0
2014-09-15 12:30:00,118.64,118.74,118.64,118.73,53000.0,118.64,118.74,118.64,118.73,53000.0
2014-09-15 12:35:00,118.73,118.76,118.72,118.73,82100.0,118.73,118.76,118.72,118.73,82100.0
2014-09-15 12:40:00,118.72,118.75,118.72,118.72,38900.0,118.72,118.75,118.72,118.72,38900.0
2014-09-15 12:45:00,118.72,118.74,118.69,118.72,19700.0,118.72,118.74,118.69,118.72,19700.0
2014-09-15 12:50:00,118.72,118.72,118.68,118.71,9400.0,118.72,118.72,118.68,118.71,9400.0
2014-09-15 12:55:00,118.7,118.74,118.7,118.74,3400.0,118.7,118.74,118.7,118.74,3400.0
2014-09-15 13:00:00,118.74,118.79,118.71,118.78,27000.0,118.74,118.79,118.71,118.78,27000.0
2014-09-15 13:05:00,118.78,118.82,118.76,118.78,34200.0,118.78,118.82,118.76,118.78,34200.0
2014-09-15 13:10:00,118.78,118.81,118.74,118.76,27000.0,118.78,118.81,118.74,118.76,27000.0
2014-09-15 13:15:00,118.75,118.78,118.75,118.75,21100.0,118.75,118.78,118.75,118.75,21100.0
2014-09-15 13:20:00,118.75,118.78,118.74,118.75,21600.0,118.75,118.78,118.74,118.75,21600.0
2014-09-15 13:25:00,118.75,118.79,118.71,118.71,12700.0,118.75,118.79,118.71,118.71,12700.0
2014-09-15 13:30:00,118.71,118.78,118.71,118.75,27700.0,118.71,118.78,118.71,118.75,27700.0
2014-09-15 13:35:00,118.74,118.75,118.72,118.74,13600.0,118.74,118.75,118.72,118.74,13600.0
2014-09-15 13:40:00,118.74,118.74,118.69,118.69,12000.0,118.74,118.74,118.69,118.69,12000.0
2014-09-15 13:45:00,118.7,118.72,118.68,118.7,63500.0,118.7,118.72,118.68,118.7,63500.0
2014-09-15 13:50:00,118.69,118.72,118.67,118.71,20500.0,118.69,118.72,118.67,118.71,20500.0
2014-09-15 13:55:00,118.71,118.72,118.69,118.72,18000.0,118.71,118.72,118.69,118.72,18000.0
2014-09-15 14:00:00,118.71,118.71,118.69,118.7,35000.0,118.71,118.71,118.69,118.7,35000.0
2014-09-15 14:05:00,118.7,118.72,118.69,118.7,61500.0,118.7,118.72,118.69,118.7,61500.0
2014-09-15 14:10:00,118.7,118.73,118.69,118.71,77700.0,118.7,118.73,118.69,118.71,77700.0
2014-09-15 14:15:00,118.72,118.72,118.7,118.71,10100.0,118.72,118.72,118.7,118.71,10100.0
2014-09-15 14:20:00,118.7,118.73,118.68,118.69,41500.0,118.7,118.73,118.68,118.69,41500.0
2014-09-15 14:25:00,118.7,118.7,118.68,118.69,10500.0,118.7,118.7,118.68,118.69,10500.0
2014-09-15 14:30:00,118.69,118.69,118.62,118.65,49000.0,118.69,118.69,118.62,118.65,49000.0
2014-09-15 14:35:00,118.65,118.69,118.62,118.68,48500.0,118.65,118.69,118.62,118.68,48500.0
2014-09-15 14:40:00,118.68,118.68,118.63,118.64,28300.0,118.68,118.68,118.63,118.64,28300.0
2014-09-15 14:45:00,118.64,118.64,118.62,118.63,15800.0,118.64,118.64,118.62,118.63,15800.0
2014-09-15 14:50:00,118.63,118.63,118.6,118.63,59400.0,118.63,118.63,118.6,118.63,59400.0
2014-09-15 14:55:00,118.62,118.63,118.61,118.62,11200.0,118.62,118.63,118.61,118.62,11200.0
2014-09-15 15:00:00,118.62,118.67,118.62,118.66,47000.0,118.62,118.67,118.62,118.66,47000.0
2014-09-15 15:05:00,118.66,118.67,118.61,118.62,62500.0,118.66,118.67,118.61,118.62,62500.0
2014-09-15 15:10:00,118.61,118.62,118.56,118.57,226900.0,118.61,118.62,118.56,118.57,226900.0
2014-09-15 15:15:00,118.58,118.61,118.57,118.58,33500.0,118.58,118.61,118.57,118.58,33500.0
2014-09-15 15:20:00,118.58,118.6,118.56,118.59,12600.0,118.58,118.6,118.56,118.59,12600.0
2014-09-15 15:25:00,118.59,118.61,118.57,118.58,177800.0,118.59,118.61,118.57,118.58,177800.0
2014-09-15 15:30:00,118.58,118.6,118.56,118.6,36600.0,118.58,118.6,118.56,118.6,36600.0
2014-09-15 15:35:00,118.6,118.6,118.57,118.58,23700.0,118.6,118.6,118.57,118.58,23700.0
2014-09-15 15:40:00,118.57,118.6,118.56,118.6,39400.0,118.57,118.6,118.56,118.6,39400.0
2014-09-15 15:45:00,118.59,118.6,118.58,118.59,53700.0,118.59,118.6,118.58,118.59,53700.0
2014-09-15 15:50:00,118.59,118.59,118.56,118.58,160800.0,118.59,118.59,118.56,118.58,160800.0
2014-09-15 15:55:00,118.58,118.68,118.58,118.63,266300.0,118.58,118.68,118.58,118.63,266300.0
2014-09-16 09:30:00,118.85,118.93,118.79,118.83,253600.0,118.85,118.93,118.79,118.83,253600.0
2014-09-16 09:35:00,118.84,118.84,118.77,118.81,191300.0,118.84,118.84,118.77,118.81,191300.0
2014-09-16 09:40:00,118.81,118.83,118.72,118.73,152600.0,118.81,118.83,118.72,118.73,152600.0
2014-09-16 09:45:00,118.73,118.73,118.52,118.67,314200.0,118.73,118.73,118.52,118.67,314200.0
2014-09-16 09:50:00,118.66,118.66,118.52,118.56,135600.0,118.66,118.66,118.52,118.56,135600.0
2014-09-16 09:55:00,118.55,118.67,118.54,118.63,110900.0,118.55,118.67,118.54,118.63,110900.0
2014-09-16 10:00:00,118.62,118.62,118.46,118.51,240700.0,118.62,118.62,118.46,118.51,240700.0
2014-09-16 10:05:00,118.5,118.54,118.44,118.5,107700.0,118.5,118.54,118.44,118.5,107700.0
2014-09-16 10:10:00,118.51,118.57,118.5,118.56,81300.0,118.51,118.57,118.5,118.56,81300.0
2014-09-16 10:15:00,118.56,118.56,118.49,118.52,45800.0,118.56,118.56,118.49,118.52,45800.0
2014-09-16 10:20:00,118.52,118.59,118.52,118.59,62800.0,118.52,118.59,118.52,118.59,62800.0
2014-09-16 10:25:00,118.59,118.64,118.58,118.61,56200.0,118.59,118.64,118.58,118.61,56200.0
2014-09-16 10:30:00,118.6,118.6,118.55,118.6,24600.0,118.6,118.6,118.55,118.6,24600.0
2014-09-16 10:35:00,118.59,118.62,118.58,118.6,31600.0,118.59,118.62,118.58,118.6,31600.0
2014-09-16 10:40:00,118.61,118.68,118.61,118.68,52500.0,118.61,118.68,118.61,118.68,52500.0
2014-09-16 10:45:00,118.67,118.68,118.63,118.67,32700.0,118.67,118.68,118.63,118.67,32700.0
2014-09-16 10:50:00,118.68,118.7,118.62,118.63,49900.0,118.68,118.7,118.62,118.63,49900.0
2014-09-16 10:55:00,118.64,118.64,118.57,118.57,26800.0,118.64,118.64,118.57,118.57,26800.0
2014-09-16 11:00:00,118.56,118.63,118.54,118.58,47900.0,118.56,118.63,118.54,118.58,47900.0
2014-09-16 11:05:00,118.59,118.61,118.55,118.58,27700.0,118.59,118.61,118.55,118.58,27700.0
2014-09-16 11:10:00,118.58,118.6,118.54,118.57,36200.0,118.58,118.6,118.54,118.57,36200.0
2014-09-16 11:15:00,118.57,118.62,118.55,118.62,16500.0,118.57,118.62,118.55,118.62,16500.0
2014-09-16 11:20:00,118.62,118.63,118.55,118.55,20800.0,118.62,118.63,118.55,118.55,20800.0
2014-09-16 11:25:00,118.54,118.59,118.53,118.58,31300.0,118.54,118.59,118.53,118.58,31300.0
2014-09-16 11:30:00,118.57,118.64,118.56,118.56,110400.0,118.57,118.64,118.56,118.56,110400.0
2014-09-16 11:35:00,118.56,118.72,118.56,118.72,68400.0,118.56,118.72,118.56,118.72,68400.0
2014-09-16 11:40:00,118.72,118.94,118.71,118.78,282700.0,118.72,118.94,118.71,118.78,282700.0
2014-09-16 11:45:00,118.79,119.06,118.78,119.03,156500.0,118.79,119.06,118.78,119.03,156500.0
2014-09-16 11:50:00,119.03,119.12,118.97,119.01,273900.0,119.03,119.12,118.97,119.01,273900.0
2014-09-16 11:55:00,119.02,119.29,119.01,119.2,447600.0,119.02,119.29,119.01,119.2,447600.0
2014-09-16 12:00:00,119.21,119.43,119.15,119.24,379600.0,119.21,119.43,119.15,119.24,379600.0
2014-09-16 12:05:00,119.24,119.27,119.08,119.1,110500.0,119.24,119.27,119.08,119.1,110500.0
2014-09-16 12:10:00,119.1,119.21,119.1,119.19,88600.0,119.1,119.21,119.1,119.19,88600.0
2014-09-16 12:15:00,119.19,119.22,119.12,119.2,64400.0,119.19,119.22,119.12,119.2,64400.0
2014-09-16 12:20:00,119.2,119.21,119.11,119.17,47400.0,119.2,119.21,119.11,119.17,47400.0
2014-09-16 12:25:00,119.17,119.26,119.13,119.23,70500.0,119.17,119.26,119.13,119.23,70500.0
2014-09-16 12:30:00,119.24,119.27,119.13,119.13,96200.0,119.24,119.27,119.13,119.13,96200.0
2014-09-16 12:35:00,119.13,119.13,119.07,119.1,88000.0,119.13,119.13,119.07,119.1,88000.0
2014-09-16 12:40:00,119.11,119.13,119.03,119.12,42600.0,119.11,119.13,119.03,119.12,42600.0
2014-09-16 12:45:00,119.12,119.13,119.05,119.05,30800.0,119.12,119.13,119.05,119.05,30800.0
2014-09-16 12:50:00,119.05,119.11,118.93,118.99,110500.0,119.05,119.11,118.93,118.99,110500.0
2014-09-16 12:55:00,118.97,118.99,118.92,118.96,37600.0,118.97,118.99,118.92,118.96,37600.0
2014-09-16 13:00:00,118.97,118.98,118.95,118.98,17200.0,118.97,118.98,118.95,118.98,17200.0
2014-09-16 13:05:00,118.97,118.98,118.83,118.87,67400.0,118.97,118.98,118.83,118.87,67400.0
2014-09-16 13:10:00,118.86,118.87,118.8,118.87,81100.0,118.86,118.87,118.8,118.87,81100.0
2014-09-16 13:15:00,118.85,118.93,118.84,118.89,11700.0,118.85,118.93,118.84,118.89,11700.0
2014-09-16 13:20:00,118.89,118.9,118.81,118.88,53400.0,118.89,118.9,118.81,118.88,53400.0
2014-09-16 13:25:00,118.88,118.91,118.84,118.84,28300.0,118.88,118.91,118.84,118.84,28300.0
2014-09-16 13:30:00,118.83,118.85,118.81,118.85,16000.0,118.83,118.85,118.81,118.85,16000.0
2014-09-16 13:35:00,118.86,118.91,118.84,118.86,38100.0,118.86,118.91,118.84,118.86,38100.0
2014-09-16 13:40:00,118.86,118.88,118.84,118.87,20100.0,118.86,118.88,118.84,118.87,20100.0
2014-09-16 13:45:00,118.87,118.94,118.87,118.93,60300.0,118.87,118.94,118.87,118.93,60300.0
2014-09-16 13:50:00,118.91,118.94,118.89,118.92,55000.0,118.91,118.94,118.89,118.92,55000.0
2014-09-16 13:55:00,118.94,119.02,118.93,118.99,55200.0,118.94,119.02,118.93,118.99,55200.0
2014-09-16 14:00:00,118.97,119.02,118.96,119.02,39400.0,118.97,119.02,118.96,119.02,39400.0
2014-09-16 14:05:00,119.02,119.03,118.97,119.0,27100.0,119.02,119.03,118.97,119.0,27100.0
2014-09-16 14:10:00,118.99,119.0,118.97,118.97,18800.0,118.99,119.0,118.97,118.97,18800.0
2014-09-16 14:15:00,118.98,118.98,118.96,118.97,20800.0,118.98,118.98,118.96,118.97,20800.0
2014-09-16 14:20:00,118.97,118.97,118.91,118.93,21600.0,118.97,118.97,118.91,118.93,21600.0
2014-09-16 14:25:00,118.93,118.94,118.89,118.91,49100.0,118.93,118.94,118.89,118.91,49100.0
2014-09-16 14:30:00,118.91,118.91,118.87,118.89,49500.0,118.91,118.91,118.87,118.89,49500.0
2014-09-16 14:35:00,118.9,118.91,118.88,118.89,36600.0,118.9,118.91,118.88,118.89,36600.0
2014-09-16 14:40:00,118.89,118.9,118.88,118.88,9800.0,118.89,118.9,118.88,118.88,9800.0
2014-09-16 14:45:00,118.89,118.91,118.88,118.91,37200.0,118.89,118.91,118.88,118.91,37200.0
2014-09-16 14:50:00,118.91,118.96,118.91,118.93,34100.0,118.91,118.96,118.91,118.93,34100.0
2014-09-16 14:55:00,118.95,118.95,118.91,118.92,6400.0,118.95,118.95,118.91,118.92,6400.0
2014-09-16 15:00:00,118.92,118.95,118.92,118.94,30700.0,118.92,118.95,118.92,118.94,30700.0
2014-09-16 15:05:00,118.94,118.94,118.9,118.93,20600.0,118.94,118.94,118.9,118.93,20600.0
2014-09-16 15:10:00,118.94,118.94,118.88,118.89,21500.0,118.94,118.94,118.88,118.89,21500.0
2014-09-16 15:15:00,118.9,118.9,118.87,118.87,17500.0,118.9,118.9,118.87,118.87,17500.0
2014-09-16 15:20:00,118.88,118.9,118.87,118.89,18700.0,118.88,118.9,118.87,118.89,18700.0
2014-09-16 15:25:00,118.88,118.88,118.81,118.84,54600.0,118.88,118.88,118.81,118.84,54600.0
2014-09-16 15:30:00,118.84,118.85,118.8,118.85,75900.0,118.84,118.85,118.8,118.85,75900.0
2014-09-16 15:35:00,118.84,118.85,118.83,118.83,55500.0,118.84,118.85,118.83,118.83,55500.0
2014-09-16 15:40:00,118.83,118.85,118.82,118.82,51400.0,118.83,118.85,118.82,118.82,51400.0
2014-09-16 15:45:00,118.82,118.83,118.81,118.81,72000.0,118.82,118.83,118.81,118.81,72000.0
2014-09-16 15:50:00,118.81,118.81,118.76,118.78,123900.0,118.81,118.81,118.76,118.78,123900.0
2014-09-16 15:55:00,118.78,118.82,118.77,118.79,136800.0,118.78,118.82,118.77,118.79,136800.0
2014-09-17 09:30:00,118.95,119.04,118.94,118.99,101700.0,118.95,119.04,118.94,118.99,101700.0
2014-09-17 09:35:00,118.99,119.01,118.92,118.97,43000.0,118.99,119.01,118.92,118.97,43000.0
2014-09-17 09:40:00,118.97,118.98,118.91,118.96,62600.0,118.97,118.98,118.91,118.96,62600.0
2014-09-17 09:45:00,118.96,118.97,118.91,118.92,161300.0,118.96,118.97,118.91,118.92,161300.0
2014-09-17 09:50:00,118.92,118.96,118.86,118.88,113000.0,118.92,118.96,118.86,118.88,113000.0
2014-09-17 09:55:00,118.88,118.9,118.83,118.88,27300.0,118.88,118.9,118.83,118.88,27300.0
2014-09-17 10:00:00,118.89,118.94,118.85,118.92,110800.0,118.89,118.94,118.85,118.92,110800.0
2014-09-17 10:05:00,118.92,118.93,118.86,118.88,147800.0,118.92,118.93,118.86,118.88,147800.0
2014-09-17 10:10:00,118.88,118.88,118.84,118.86,95100.0,118.88,118.88,118.84,118.86,95100.0
2014-09-17 10:15:00,118.86,118.87,118.83,118.86,51000.0,118.86,118.87,118.83,118.86,51000.0
2014-09-17 10:20:00,118.85,118.86,118.8,118.82,67400.0,118.85,118.86,118.8,118.82,67400.0
2014-09-17 10:25:00,118.82,118.84,118.76,118.76,16600.0,118.82,118.84,118.76,118.76,16600.0
2014-09-17 10:30:00,118.76,118.86,118.73,118.84,48900.0,118.76,118.86,118.73,118.84,48900.0
2014-09-17 10:35:00,118.85,118.91,118.85,118.87,22400.0,118.85,118.91,118.85,118.87,22400.0
2014-09-17 10:40:00,118.87,118.91,118.86,118.89,22900.0,118.87,118.91,118.86,118.89,22900.0
2014-09-17 10:45:00,118.9,118.91,118.86,118.89,16800.0,118.9,118.91,118.86,118.89,16800.0
2014-09-17 10:50:00,118.9,118.92,118.84,118.84,16200.0,118.9,118.92,118.84,118.84,16200.0
2014-09-17 10:55:00,118.84,118.88,118.76,118.86,59600.0,118.84,118.88,118.76,118.86,59600.0
2014-09-17 11:00:00,118.87,118.9,118.85,118.88,21800.0,118.87,118.9,118.85,118.88,21800.0
2014-09-17 11:05:00,118.88,118.93,118.87,118.87,11500.0,118.88,118.93,118.87,118.87,11500.0
2014-09-17 11:10:00,118.86,118.89,118.85,118.88,12200.0,118.86,118.89,118.85,118.88,12200.0
2014-09-17 11:15:00,118.86,118.89,118.86,118.87,24800.0,118.86,118.89,118.86,118.87,24800.0
2014-09-17 11:20:00,118.87,118.9,118.87,118.9,38700.0,118.87,118.9,118.87,118.9,38700.0
2014-09-17 11:25:00,118.89,118.9,118.8,118.85,120500.0,118.89,118.9,118.8,118.85,120500.0
2014-09-17 11:30:00,118.84,118.89,118.83,118.89,58100.0,118.84,118.89,118.83,118.89,58100.0
2014-09-17 11:35:00,118.89,118.89,118.79,118.82,65200.0,118.89,118.89,118.79,118.82,65200.0
2014-09-17 11:40:00,118.83,118.84,118.81,118.82,23200.0,118.83,118.84,118.81,118.82,23200.0
2014-09-17 11:45:00,118.82,118.82,118.74,118.78,24400.0,118.82,118.82,118.74,118.78,24400.0
2014-09-17 11:50:00,118.79,118.81,118.74,118.77,47600.0,118.79,118.81,118.74,118.77,47600.0
2014-09-17 11:55:00,118.76,118.77,118.73,118.76,45200.0,118.76,118.77,118.73,118.76,45200.0
2014-09-17 12:00:00,118.75,118.76,118.67,118.75,45600.0,118.75,118.76,118.67,118.75,45600.0
2014-09-17 12:05:00,118.74,118.83,118.74,118.82,35300.0,118.74,118.83,118.74,118.82,35300.0
2014-09-17 12:10:00,118.82,118.87,118.8,118.83,27200.0,118.82,118.87,118.8,118.83,27200.0
2014-09-17 12:15:00,118.83,118.84,118.8,118.82,19500.0,118.83,118.84,118.8,118.82,19500.0
2014-09-17 12:20:00,118.82,118.86,118.82,118.85,29300.0,118.82,118.86,118.82,118.85,29300.0
2014-09-17 12:25:00,118.84,118.89,118.83,118.87,33100.0,118.84,118.89,118.83,118.87,33100.0
2014-09-17 12:30:00,118.86,118.88,118.86,118.86,15000.0,118.86,118.88,118.86,118.86,15000.0
2014-09-17 12:35:00,118.87,118.89,118.86,118.87,13300.0,118.87,118.89,118.86,118.87,13300.0
2014-09-17 12:40:00,118.87,118.9,118.85,118.85,22700.0,118.87,118.9,118.85,118.85,22700.0
2014-09-17 12:45:00,118.86,118.91,118.86,118.91,29600.0,118.86,118.91,118.86,118.91,29600.0
2014-09-17 12:50:00,118.91,118.92,118.87,118.87,82800.0,118.91,118.92,118.87,118.87,82800.0
2014-09-17 12:55:00,118.88,118.89,118.87,118.87,25600.0,118.88,118.89,118.87,118.87,25600.0
2014-09-17 13:00:00,118.86,118.93,118.86,118.92,10500.0,118.86,118.93,118.86,118.92,10500.0
2014-09-17 13:05:00,118.92,118.92,118.87,118.87,19100.0,118.92,118.92,118.87,118.87,19100.0
2014-09-17 13:10:00,118.88,118.88,118.86,118.87,3100.0,118.88,118.88,118.86,118.87,3100.0
2014-09-17 13:15:00,118.88,118.89,118.84,118.85,13800.0,118.88,118.89,118.84,118.85,13800.0
2014-09-17 13:20:00,118.85,118.89,118.84,118.84,18400.0,118.85,118.89,118.84,118.84,18400.0
2014-09-17 13:25:00,118.85,118.85,118.77,118.77,22800.0,118.85,118.85,118.77,118.77,22800.0
2014-09-17 13:30:00,118.78,118.82,118.77,118.79,26200.0,118.78,118.82,118.77,118.79,26200.0
2014-09-17 13:35:00,118.79,118.79,118.75,118.77,52300.0,118.79,118.79,118.75,118.77,52300.0
2014-09-17 13:40:00,118.77,118.8,118.76,118.8,43800.0,118.77,118.8,118.76,118.8,43800.0
2014-09-17 13:45:00,118.8,118.82,118.79,118.82,22600.0,118.8,118.82,118.79,118.82,22600.0
2014-09-17 13:50:00,118.81,118.88,118.81,118.87,30600.0,118.81,118.88,118.81,118.87,30600.0
2014-09-17 13:55:00,118.88,118.97,118.87,118.95,68600.0,118.88,118.97,118.87,118.95,68600.0
2014-09-17 14:00:00,118.97,119.24,118.04,118.25,310100.0,118.97,119.24,118.04,118.25,310100.0
2014-09-17 14:05:00,118.26,118.67,118.24,118.41,182500.0,118.26,118.67,118.24,118.41,182500.0
2014-09-17 14:10:00,118.41,118.53,118.31,118.37,177900.0,118.41,118.53,118.31,118.37,177900.0
2014-09-17 14:15:00,118.39,118.51,118.36,118.47,255300.0,118.39,118.51,118.36,118.47,255300.0
2014-09-17 14:20:00,118.5,118.72,118.49,118.61,212200.0,118.5,118.72,118.49,118.61,212200.0
2014-09-17 14:25:00,118.61,118.67,118.54,118.62,79200.0,118.61,118.67,118.54,118.62,79200.0
2014-09-17 14:30:00,118.61,118.86,118.47,118.79,252700.0,118.61,118.86,118.47,118.79,252700.0
2014-09-17 14:35:00,118.79,118.79,118.63,118.65,92200.0,118.79,118.79,118.63,118.65,92200.0
2014-09-17 14:40:00,118.65,118.67,118.42,118.51,206700.0,118.65,118.67,118.42,118.51,206700.0
2014-09-17 14:45:00,118.52,118.58,118.44,118.5,136900.0,118.52,118.58,118.44,118.5,136900.0
2014-09-17 14:50:00,118.51,118.56,118.47,118.47,60900.0,118.51,118.56,118.47,118.47,60900.0
2014-09-17 14:55:00,118.47,118.52,118.36,118.39,78600.0,118.47,118.52,118.36,118.39,78600.0
2014-09-17 15:00:00,118.39,118.49,118.33,118.46,97300.0,118.39,118.49,118.33,118.46,97300.0
2014-09-17 15:05:00,118.45,118.6,118.45,118.56,106000.0,118.45,118.6,118.45,118.56,106000.0
2014-09-17 15:10:00,118.54,118.55,118.4,118.41,98000.0,118.54,118.55,118.4,118.41,98000.0
2014-09-17 15:15:00,118.4,118.4,118.31,118.33,81500.0,118.4,118.4,118.31,118.33,81500.0
2014-09-17 15:20:00,118.32,118.32,118.09,118.1,330100.0,118.32,118.32,118.09,118.1,330100.0
2014-09-17 15:25:00,118.12,118.24,117.96,118.17,305900.0,118.12,118.24,117.96,118.17,305900.0
2014-09-17 15:30:00,118.17,118.18,117.96,117.97,229600.0,118.17,118.18,117.96,117.97,229600.0
2014-09-17 15:35:00,117.98,118.04,117.93,118.01,246500.0,117.98,118.04,117.93,118.01,246500.0
2014-09-17 15:40:00,118.01,118.19,117.93,117.96,199500.0,118.01,118.19,117.93,117.96,199500.0
2014-09-17 15:45:00,117.96,117.98,117.54,117.62,695600.0,117.96,117.98,117.54,117.62,695600.0
2014-09-17 15:50:00,117.63,117.7,117.57,117.6,256300.0,117.63,117.7,117.57,117.6,256300.0
2014-09-17 15:55:00,117.6,117.66,117.5,117.57,383100.0,117.6,117.66,117.5,117.57,383100.0
2014-09-18 09:30:00,117.41,117.5,117.41,117.46,153000.0,117.41,117.5,117.41,117.46,153000.0
2014-09-18 09:35:00,117.46,117.54,117.3,117.39,133400.0,117.46,117.54,117.3,117.39,133400.0
2014-09-18 09:40:00,117.39,117.45,117.38,117.43,90500.0,117.39,117.45,117.38,117.43,90500.0
2014-09-18 09:45:00,117.42,117.44,117.36,117.37,85700.0,117.42,117.44,117.36,117.37,85700.0
2014-09-18 09:50:00,117.38,117.39,117.26,117.26,102300.0,117.38,117.39,117.26,117.26,102300.0
2014-09-18 09:55:00,117.27,117.44,117.24,117.44,184100.0,117.27,117.44,117.24,117.44,184100.0
2014-09-18 10:00:00,117.43,117.45,117.37,117.42,87600.0,117.43,117.45,117.37,117.42,87600.0
2014-09-18 10:05:00,117.42,117.42,117.29,117.29,55100.0,117.42,117.42,117.29,117.29,55100.0
2014-09-18 10:10:00,117.3,117.31,117.19,117.29,143600.0,117.3,117.31,117.19,117.29,143600.0
2014-09-18 10:15:00,117.3,117.38,117.28,117.36,57100.0,117.3,117.38,117.28,117.36,57100.0
2014-09-18 10:20:00,117.36,117.54,117.35,117.5,202900.0,117.36,117.54,117.35,117.5,202900.0
2014-09-18 10:25:00,117.51,117.71,117.5,117.67,231200.0,117.51,117.71,117.5,117.67,231200.0
2014-09-18 10:30:00,117.68,117.91,117.65,117.9,278300.0,117.68,117.91,117.65,117.9,278300.0
2014-09-18 10:35:00,117.91,118.01,117.84,117.91,180900.0,117.91,118.01,117.84,117.91,180900.0
2014-09-18 10:40:00,117.92,117.95,117.86,117.86,125500.0,117.92,117.95,117.86,117.86,125500.0
2014-09-18 10:45:00,117.85,117.92,117.77,117.9,120000.0,117.85,117.92,117.77,117.9,120000.0
2014-09-18 10:50:00,117.9,118.02,117.84,117.98,159500.0,117.9,118.02,117.84,117.98,159500.0
2014-09-18 10:55:00,117.98,118.09,117.87,117.87,102400.0,117.98,118.09,117.87,117.87,102400.0
2014-09-18 11:00:00,117.86,118.0,117.86,117.94,131700.0,117.86,118.0,117.86,117.94,131700.0
2014-09-18 11:05:00,117.93,117.95,117.86,117.9,14900.0,117.93,117.95,117.86,117.9,14900.0
2014-09-18 11:10:00,117.9,117.99,117.8,117.94,67500.0,117.9,117.99,117.8,117.94,67500.0
2014-09-18 11:15:00,117.94,118.0,117.94,117.98,25700.0,117.94,118.0,117.94,117.98,25700.0
2014-09-18 11:20:00,117.99,117.99,117.91,117.94,18100.0,117.99,117.99,117.91,117.94,18100.0
2014-09-18 11:25:00,117.94,117.96,117.81,117.83,59200.0,117.94,117.96,117.81,117.83,59200.0
2014-09-18 11:30:00,117.82,117.86,117.79,117.84,50000.0,117.82,117.86,117.79,117.84,50000.0
2014-09-18 11:35:00,117.83,117.91,117.83,117.89,26300.0,117.83,117.91,117.83,117.89,26300.0
2014-09-18 11:40:00,117.9,117.91,117.84,117.85,21000.0,117.9,117.91,117.84,117.85,21000.0
2014-09-18 11:45:00,117.86,117.86,117.81,117.81,27000.0,117.86,117.86,117.81,117.81,27000.0
2014-09-18 11:50:00,117.82,117.92,117.81,117.92,43500.0,117.82,117.92,117.81,117.92,43500.0
2014-09-18 11:55:00,117.91,117.96,117.89,117.94,16900.0,117.91,117.96,117.89,117.94,16900.0
2014-09-18 12:00:00,117.95,117.98,117.93,117.98,51000.0,117.95,117.98,117.93,117.98,51000.0
2014-09-18 12:05:00,117.97,118.0,117.95,117.95,38900.0,117.97,118.0,117.95,117.95,38900.0
2014-09-18 12:10:00,117.96,117.96,117.89,117.93,13100.0,117.96,117.96,117.89,117.93,13100.0
2014-09-18 12:15:00,117.93,117.94,117.9,117.94,23200.0,117.93,117.94,117.9,117.94,23200.0
2014-09-18 12:20:00,117.94,117.97,117.92,117.95,29900.0,117.94,117.97,117.92,117.95,29900.0
2014-09-18 12:25:00,117.95,117.96,117.93,117.93,21700.0,117.95,117.96,117.93,117.93,21700.0
2014-09-18 12:30:00,117.93,117.94,117.9,117.91,10400.0,117.93,117.94,117.9,117.91,10400.0
2014-09-18 12:35:00,117.9,117.92,117.89,117.92,6000.0,117.9,117.92,117.89,117.92,6000.0
2014-09-18 12:40:00,117.92,117.93,117.91,117.92,21800.0,117.92,117.93,117.91,117.92,21800.0
2014-09-18 12:45:00,117.92,117.95,117.91,117.92,17500.0,117.92,117.95,117.91,117.92,17500.0
2014-09-18 12:50:00,117.92,117.97,117.92,117.93,17300.0,117.92,117.97,117.92,117.93,17300.0
2014-09-18 12:55:00,117.94,117.94,117.9,117.93,13000.0,117.94,117.94,117.9,117.93,13000.0
2014-09-18 13:00:00,117.92,117.94,117.89,117.89,20800.0,117.92,117.94,117.89,117.89,20800.0
2014-09-18 13:05:00,117.89,117.89,117.84,117.88,51500.0,117.89,117.89,117.84,117.88,51500.0
2014-09-18 13:10:00,117.87,117.93,117.86,117.88,41200.0,117.87,117.93,117.86,117.88,41200.0
2014-09-18 13:15:00,117.89,117.95,117.89,117.92,32600.0,117.89,117.95,117.89,117.92,32600.0
2014-09-18 13:20:00,117.93,117.93,117.84,117.84,22500.0,117.93,117.93,117.84,117.84,22500.0
2014-09-18 13:25:00,117.85,117.93,117.84,117.91,18000.0,117.85,117.93,117.84,117.91,18000.0
2014-09-18 13:30:00,117.91,118.0,117.91,117.97,72500.0,117.91,118.0,117.91,117.97,72500.0
2014-09-18 13:35:00,117.97,118.0,117.96,117.98,55100.0,117.97,118.0,117.96,117.98,55100.0
2014-09-18 13:40:00,117.97,117.98,117.89,117.9,10700.0,117.97,117.98,117.89,117.9,10700.0
2014-09-18 13:45:00,117.9,117.91,117.87,117.91,16500.0,117.9,117.91,117.87,117.91,16500.0
2014-09-18 13:50:00,117.91,117.91,117.88,117.89,14400.0,117.91,117.91,117.88,117.89,14400.0
2014-09-18 13:55:00,117.88,117.93,117.87,117.93,20100.0,117.88,117.93,117.87,117.93,20100.0
2014-09-18 14:00:00,117.94,117.97,117.92,117.95,47200.0,117.94,117.97,117.92,117.95,47200.0
2014-09-18 14:05:00,117.96,117.97,117.9,117.92,26000.0,117.96,117.97,117.9,117.92,26000.0
2014-09-18 14:10:00,117.91,117.92,117.87,117.89,6200.0,117.91,117.92,117.87,117.89,6200.0
2014-09-18 14:15:00,117.89,117.92,117.89,117.91,21000.0,117.89,117.92,117.89,117.91,21000.0
2014-09-18 14:20:00,117.92,117.95,117.92,117.93,20100.0,117.92,117.95,117.92,117.93,20100.0
2014-09-18 14:25:00,117.92,117.95,117.92,117.95,10200.0,117.92,117.95,117.92,117.95,10200.0
2014-09-18 14:30:00,117.94,117.98,117.93,117.97,50400.0,117.94,117.98,117.93,117.97,50400.0
2014-09-18 14:35:00,117.98,117.98,117.95,117.96,8800.0,117.98,117.98,117.95,117.96,8800.0
2014-09-18 14:40:00,117.96,117.97,117.95,117.95,11700.0,117.96,117.97,117.95,117.95,11700.0
2014-09-18 14:45:00,117.95,117.95,117.9,117.91,22100.0,117.95,117.95,117.9,117.91,22100.0
2014-09-18 14:50:00,117.91,117.93,117.9,117.92,13800.0,117.91,117.93,117.9,117.92,13800.0
2014-09-18 14:55:00,117.92,117.93,117.91,117.93,7200.0,117.92,117.93,117.91,117.93,7200.0
2014-09-18 15:00:00,117.92,117.93,117.91,117.91,19700.0,117.92,117.93,117.91,117.91,19700.0
2014-09-18 15:05:00,117.91,117.93,117.89,117.91,15000.0,117.91,117.93,117.89,117.91,15000.0
2014-09-18 15:10:00,117.91,117.92,117.89,117.9,23800.0,117.91,117.92,117.89,117.9,23800.0
2014-09-18 15:15:00,117.89,117.9,117.89,117.9,16000.0,117.89,117.9,117.89,117.9,16000.0
2014-09-18 15:20:00,117.9,117.9,117.89,117.9,7800.0,117.9,117.9,117.89,117.9,7800.0
2014-09-18 15:25:00,117.9,117.92,117.89,117.9,65700.0,117.9,117.92,117.89,117.9,65700.0
2014-09-18 15:30:00,117.89,117.92,117.89,117.91,73800.0,117.89,117.92,117.89,117.91,73800.0
2014-09-18 15:35:00,117.92,117.96,117.91,117.93,71100.0,117.92,117.96,117.91,117.93,71100.0
2014-09-18 15:40:00,117.93,117.94,117.92,117.92,41400.0,117.93,117.94,117.92,117.92,41400.0
2014-09-18 15:45:00,117.93,117.93,117.88,117.89,120500.0,117.93,117.93,117.88,117.89,120500.0
2014-09-18 15:50:00,117.89,117.89,117.84,117.85,100300.0,117.89,117.89,117.84,117.85,100300.0
2014-09-18 15:55:00,117.85,117.85,117.77,117.77,270800.0,117.85,117.85,117.77,117.77,270800.0
2014-09-19 09:30:00,117.51,117.57,117.51,117.53,172600.0,117.51,117.57,117.51,117.53,172600.0
2014-09-19 09:35:00,117.53,117.57,117.43,117.45,131400.0,117.53,117.57,117.43,117.45,131400.0
2014-09-19 09:40:00,117.46,117.48,117.38,117.46,270100.0,117.46,117.48,117.38,117.46,270100.0
2014-09-19 09:45:00,117.46,117.48,117.39,117.39,76800.0,117.46,117.48,117.39,117.39,76800.0
2014-09-19 09:50:00,117.39,117.39,117.22,117.28,288300.0,117.39,117.39,117.22,117.28,288300.0
2014-09-19 09:55:00,117.25,117.36,117.22,117.3,186600.0,117.25,117.36,117.22,117.3,186600.0
2014-09-19 10:00:00,117.29,117.45,117.28,117.41,255300.0,117.29,117.45,117.28,117.41,255300.0
2014-09-19 10:05:00,117.39,117.4,117.26,117.3,41300.0,117.39,117.4,117.26,117.3,41300.0
2014-09-19 10:10:00,117.28,117.29,117.16,117.25,204900.0,117.28,117.29,117.16,117.25,204900.0
2014-09-19 10:15:00,117.24,117.29,117.11,117.14,131700.0,117.24,117.29,117.11,117.14,131700.0
2014-09-19 10:20:00,117.15,117.32,117.15,117.26,161500.0,117.15,117.32,117.15,117.26,161500.0
2014-09-19 10:25:00,117.27,117.33,117.24,117.26,94700.0,117.27,117.33,117.24,117.26,94700.0
2014-09-19 10:30:00,117.25,117.28,117.03,117.21,282000.0,117.25,117.28,117.03,117.21,282000.0
2014-09-19 10:35:00,117.2,117.22,117.11,117.19,120700.0,117.2,117.22,117.11,117.19,120700.0
2014-09-19 10:40:00,117.17,117.25,116.94,117.03,376900.0,117.17,117.25,116.94,117.03,376900.0
2014-09-19 10:45:00,117.03,117.03,116.76,116.93,528800.0,117.03,117.03,116.76,116.93,528800.0
2014-09-19 10:50:00,116.93,117.0,116.86,116.87,248000.0,116.93,117.0,116.86,116.87,248000.0
2014-09-19 10:55:00,116.87,117.11,116.86,117.05,327900.0,116.87,117.11,116.86,117.05,327900.0
2014-09-19 11:00:00,117.06,117.21,117.04,117.11,205900.0,117.06,117.21,117.04,117.11,205900.0
2014-09-19 11:05:00,117.1,117.12,117.0,117.01,65600.0,117.1,117.12,117.0,117.01,65600.0
2014-09-19 11:10:00,117.02,117.09,116.97,117.08,118700.0,117.02,117.09,116.97,117.08,118700.0
2014-09-19 11:15:00,117.08,117.19,116.98,117.13,83800.0,117.08,117.19,116.98,117.13,83800.0
2014-09-19 11:20:00,117.13,117.19,117.05,117.06,75600.0,117.13,117.19,117.05,117.06,75600.0
2014-09-19 11:25:00,117.04,117.1,117.02,117.08,71900.0,117.04,117.1,117.02,117.08,71900.0
2014-09-19 11:30:00,117.08,117.24,117.08,117.21,105200.0,117.08,117.24,117.08,117.21,105200.0
2014-09-19 11:35:00,117.21,117.28,117.17,117.25,134500.0,117.21,117.28,117.17,117.25,134500.0
2014-09-19 11:40:00,117.25,117.37,117.23,117.24,102400.0,117.25,117.37,117.23,117.24,102400.0
2014-09-19 11:45:00,117.25,117.26,117.16,117.19,108900.0,117.25,117.26,117.16,117.19,108900.0
2014-09-19 11:50:00,117.2,117.23,117.15,117.17,58000.0,117.2,117.23,117.15,117.17,58000.0
2014-09-19 11:55:00,117.17,117.22,117.14,117.14,42100.0,117.17,117.22,117.14,117.14,42100.0
2014-09-19 12:00:00,117.16,117.21,117.15,117.17,31900.0,117.16,117.21,117.15,117.17,31900.0
2014-09-19 12:05:00,117.16,117.2,117.14,117.14,57800.0,117.16,117.2,117.14,117.14,57800.0
2014-09-19 12:10:00,117.14,117.16,117.1,117.11,46800.0,117.14,117.16,117.1,117.11,46800.0
2014-09-19 12:15:00,117.11,117.11,117.04,117.08,45200.0,117.11,117.11,117.04,117.08,45200.0
2014-09-19 12:20:00,117.08,117.08,116.93,116.99,96400.0,117.08,117.08,116.93,116.99,96400.0
2014-09-19 12:25:00,116.98,117.0,116.88,116.97,92500.0,116.98,117.0,116.88,116.97,92500.0
2014-09-19 12:30:00,116.97,117.0,116.88,117.0,124300.0,116.97,117.0,116.88,117.0,124300.0
2014-09-19 12:35:00,116.98,117.0,116.91,116.97,52500.0,116.98,117.0,116.91,116.97,52500.0
2014-09-19 12:40:00,116.96,117.0,116.95,116.98,41600.0,116.96,117.0,116.95,116.98,41600.0
2014-09-19 12:45:00,116.97,117.04,116.95,117.04,50900.0,116.97,117.04,116.95,117.04,50900.0
2014-09-19 12:50:00,117.04,117.08,117.0,117.08,55300.0,117.04,117.08,117.0,117.08,55300.0
2014-09-19 12:55:00,117.08,117.08,116.99,117.04,77200.0,117.08,117.08,116.99,117.04,77200.0
2014-09-19 13:00:00,117.04,117.06,117.01,117.02,23400.0,117.04,117.06,117.01,117.02,23400.0
2014-09-19 13:05:00,117.0,117.02,116.96,116.96,18400.0,117.0,117.02,116.96,116.96,18400.0
2014-09-19 13:10:00,116.96,117.0,116.89,116.94,66900.0,116.96,117.0,116.89,116.94,66900.0
2014-09-19 13:15:00,116.94,117.03,116.94,117.0,32100.0,116.94,117.03,116.94,117.0,32100.0
2014-09-19 13:20:00,117.03,117.03,116.9,116.95,45500.0,117.03,117.03,116.9,116.95,45500.0
2014-09-19 13:25:00,116.95,116.98,116.92,116.94,23400.0,116.95,116.98,116.92,116.94,23400.0
2014-09-19 13:30:00,116.95,117.0,116.89,116.9,438100.0,116.95,117.0,116.89,116.9,438100.0
2014-09-19 13:35:00,116.9,116.9,116.72,116.76,385700.0,116.9,116.9,116.72,116.76,385700.0
2014-09-19 13:40:00,116.76,116.84,116.75,116.8,106200.0,116.76,116.84,116.75,116.8,106200.0
2014-09-19 13:45:00,116.8,116.83,116.74,116.81,165200.0,116.8,116.83,116.74,116.81,165200.0
2014-09-19 13:50:00,116.8,116.83,116.73,116.82,76800.0,116.8,116.83,116.73,116.82,76800.0
2014-09-19 13:55:00,116.81,116.9,116.8,116.89,59200.0,116.81,116.9,116.8,116.89,59200.0
2014-09-19 14:00:00,116.89,116.91,116.83,116.91,67100.0,116.89,116.91,116.83,116.91,67100.0
2014-09-19 14:05:00,116.9,116.93,116.89,116.91,31800.0,116.9,116.93,116.89,116.91,31800.0
2014-09-19 14:10:00,116.9,116.91,116.84,116.88,25100.0,116.9,116.91,116.84,116.88,25100.0
2014-09-19 14:15:00,116.88,116.89,116.85,116.88,44600.0,116.88,116.89,116.85,116.88,44600.0
2014-09-19 14:20:00,116.86,116.97,116.86,116.97,89800.0,116.86,116.97,116.86,116.97,89800.0
2014-09-19 14:25:00,116.96,116.97,116.94,116.97,22200.0,116.96,116.97,116.94,116.97,22200.0
2014-09-19 14:30:00,116.97,116.97,116.91,116.93,18700.0,116.97,116.97,116.91,116.93,18700.0
2014-09-19 14:35:00,116.94,116.94,116.86,116.91,27000.0,116.94,116.94,116.86,116.91,27000.0
2014-09-19 14:40:00,116.91,116.93,116.87,116.91,74000.0,116.91,116.93,116.87,116.91,74000.0
2014-09-19 14:45:00,116.91,116.92,116.86,116.9,28700.0,116.91,116.92,116.86,116.9,28700.0
2014-09-19 14:50:00,116.9,116.92,116.89,116.89,63900.0,116.9,116.92,116.89,116.89,63900.0
2014-09-19 14:55:00,116.9,116.91,116.87,116.89,24700.0,116.9,116.91,116.87,116.89,24700.0
2014-09-19 15:00:00,116.89,116.92,116.89,116.92,23400.0,116.89,116.92,116.89,116.92,23400.0
2014-09-19 15:05:00,116.92,116.98,116.91,116.96,43700.0,116.92,116.98,116.91,116.96,43700.0
2014-09-19 15:10:00,116.96,117.0,116.95,116.99,21700.0,116.96,117.0,116.95,116.99,21700.0
2014-09-19 15:15:00,116.98,117.0,116.98,116.98,20000.0,116.98,117.0,116.98,116.98,20000.0
2014-09-19 15:20:00,116.98,116.98,116.96,116.97,22300.0,116.98,116.98,116.96,116.97,22300.0
2014-09-19 15:25:00,116.97,117.0,116.94,116.99,116100.0,116.97,117.0,116.94,116.99,116100.0
2014-09-19 15:30:00,117.0,117.03,116.99,117.01,79900.0,117.0,117.03,116.99,117.01,79900.0
2014-09-19 15:35:00,117.01,117.04,117.0,117.02,109900.0,117.01,117.04,117.0,117.02,109900.0
2014-09-19 15:40:00,117.03,117.07,117.02,117.07,124900.0,117.03,117.07,117.02,117.07,124900.0
2014-09-19 15:45:00,117.07,117.11,117.05,117.07,221000.0,117.07,117.11,117.05,117.07,221000.0
2014-09-19 15:50:00,117.07,117.09,117.02,117.06,204700.0,117.07,117.09,117.02,117.06,204700.0
2014-09-19 15:55:00,117.06,117.12,117.02,117.08,324700.0,117.06,117.12,117.02,117.08,324700.0
2014-09-22 09:30:00,116.72,116.72,116.61,116.67,117300.0,116.72,116.72,116.61,116.67,117300.0
2014-09-22 09:35:00,116.66,116.69,116.63,116.66,96400.0,116.66,116.69,116.63,116.66,96400.0
2014-09-22 09:40:00,116.66,116.74,116.66,116.72,182600.0,116.66,116.74,116.66,116.72,182600.0
2014-09-22 09:45:00,116.72,116.77,116.69,116.76,97800.0,116.72,116.77,116.69,116.76,97800.0
2014-09-22 09:50:00,116.76,116.83,116.71,116.73,101000.0,116.76,116.83,116.71,116.73,101000.0
2014-09-22 09:55:00,116.73,116.81,116.7,116.75,75300.0,116.73,116.81,116.7,116.75,75300.0
2014-09-22 10:00:00,116.75,116.79,116.66,116.77,111100.0,116.75,116.79,116.66,116.77,111100.0
2014-09-22 10:05:00,116.78,116.78,116.65,116.65,55300.0,116.78,116.78,116.65,116.65,55300.0
2014-09-22 10:10:00,116.66,116.76,116.65,116.72,106900.0,116.66,116.76,116.65,116.72,106900.0
2014-09-22 10:15:00,116.72,116.87,116.72,116.83,94100.0,116.72,116.87,116.72,116.83,94100.0
2014-09-22 10:20:00,116.81,116.81,116.69,116.69,74400.0,116.81,116.81,116.69,116.69,74400.0
2014-09-22 10:25:00,116.69,116.74,116.61,116.63,157500.0,116.69,116.74,116.61,116.63,157500.0
2014-09-22 10:30:00,116.64,116.68,116.62,116.67,93500.0,116.64,116.68,116.62,116.67,93500.0
2014-09-22 10:35:00,116.67,116.75,116.62,116.73,53400.0,116.67,116.75,116.62,116.73,53400.0
2014-09-22 10:40:00,116.73,116.75,116.68,116.74,26800.0,116.73,116.75,116.68,116.74,26800.0
2014-09-22 10:45:00,116.75,116.75,116.67,116.71,108800.0,116.75,116.75,116.67,116.71,108800.0
2014-09-22 10:50:00,116.7,116.75,116.68,116.68,47900.0,116.7,116.75,116.68,116.68,47900.0
2014-09-22 10:55:00,116.68,116.72,116.67,116.69,42300.0,116.68,116.72,116.67,116.69,42300.0
2014-09-22 11:00:00,116.71,116.76,116.71,116.71,37200.0,116.71,116.76,116.71,116.71,37200.0
2014-09-22 11:05:00,116.7,116.71,116.64,116.64,55200.0,116.7,116.71,116.64,116.64,55200.0
2014-09-22 11:10:00,116.65,116.7,116.58,116.68,371400.0,116.65,116.7,116.58,116.68,371400.0
2014-09-22 11:15:00,116.68,116.74,116.66,116.72,218400.0,116.68,116.74,116.66,116.72,218400.0
2014-09-22 11:20:00,116.72,116.79,116.72,116.77,159500.0,116.72,116.79,116.72,116.77,159500.0
2014-09-22 11:25:00,116.77,116.82,116.75,116.8,115500.0,116.77,116.82,116.75,116.8,115500.0
2014-09-22 11:30:00,116.78,116.8,116.76,116.8,40100.0,116.78,116.8,116.76,116.8,40100.0
2014-09-22 11:35:00,116.8,116.96,116.8,116.95,108600.0,116.8,116.96,116.8,116.95,108600.0
2014-09-22 11:40:00,116.95,116.95,116.85,116.91,74400.0,116.95,116.95,116.85,116.91,74400.0
2014-09-22 11:45:00,116.92,116.96,116.89,116.96,60200.0,116.92,116.96,116.89,116.96,60200.0
2014-09-22 11:50:00,116.95,117.15,116.92,117.1,337700.0,116.95,117.15,116.92,117.1,337700.0
2014-09-22 11:55:00,117.1,117.32,117.1,117.28,329700.0,117.1,117.32,117.1,117.28,329700.0
2014-09-22 12:00:00,117.28,117.37,117.19,117.2,188400.0,117.28,117.37,117.19,117.2,188400.0
2014-09-22 12:05:00,117.2,117.22,117.15,117.19,62800.0,117.2,117.22,117.15,117.19,62800.0
2014-09-22 12:10:00,117.2,117.23,117.11,117.12,153500.0,117.2,117.23,117.11,117.12,153500.0
2014-09-22 12:15:00,117.12,117.14,117.01,117.03,58100.0,117.12,117.14,117.01,117.03,58100.0
2014-09-22 12:20:00,117.02,117.08,117.0,117.08,43600.0,117.02,117.08,117.0,117.08,43600.0
2014-09-22 12:25:00,117.07,117.09,117.05,117.06,16800.0,117.07,117.09,117.05,117.06,16800.0
2014-09-22 12:30:00,117.05,117.11,117.04,117.08,15400.0,117.05,117.11,117.04,117.08,15400.0
2014-09-22 12:35:00,117.1,117.14,117.09,117.13,13700.0,117.1,117.14,117.09,117.13,13700.0
2014-09-22 12:40:00,117.14,117.16,117.11,117.13,61300.0,117.14,117.16,117.11,117.13,61300.0
2014-09-22 12:45:00,117.14,117.14,117.04,117.05,60500.0,117.14,117.14,117.04,117.05,60500.0
2014-09-22 12:50:00,117.06,117.09,117.04,117.06,9400.0,117.06,117.09,117.04,117.06,9400.0
2014-09-22 12:55:00,117.05,117.08,117.02,117.04,38100.0,117.05,117.08,117.02,117.04,38100.0
2014-09-22 13:00:00,117.06,117.07,117.02,117.02,22000.0,117.06,117.07,117.02,117.02,22000.0
2014-09-22 13:05:00,117.04,117.04,116.95,116.97,46700.0,117.04,117.04,116.95,116.97,46700.0
2014-09-22 13:10:00,116.97,117.0,116.97,116.99,19200.0,116.97,117.0,116.97,116.99,19200.0
2014-09-22 13:15:00,116.98,117.02,116.98,117.01,16200.0,116.98,117.02,116.98,117.01,16200.0
2014-09-22 13:20:00,117.02,117.05,116.99,117.03,29600.0,117.02,117.05,116.99,117.03,29600.0
2014-09-22 13:25:00,117.03,117.1,117.03,117.09,28700.0,117.03,117.1,117.03,117.09,28700.0
2014-09-22 13:30:00,117.1,117.16,117.09,117.15,25100.0,117.1,117.16,117.09,117.15,25100.0
2014-09-22 13:35:00,117.15,117.15,117.06,117.07,8000.0,117.15,117.15,117.06,117.07,8000.0
2014-09-22 13:40:00,117.07,117.07,116.98,117.03,40800.0,117.07,117.07,116.98,117.03,40800.0
2014-09-22 13:45:00,117.03,117.07,117.01,117.05,23000.0,117.03,117.07,117.01,117.05,23000.0
2014-09-22 13:50:00,117.04,117.07,117.03,117.07,19000.0,117.04,117.07,117.03,117.07,19000.0
2014-09-22 13:55:00,117.06,117.09,117.02,117.03,16600.0,117.06,117.09,117.02,117.03,16600.0
2014-09-22 14:00:00,117.03,117.06,117.02,117.06,10400.0,117.03,117.06,117.02,117.06,10400.0
2014-09-22 14:05:00,117.04,117.1,117.04,117.09,6800.0,117.04,117.1,117.04,117.09,6800.0
2014-09-22 14:10:00,117.09,117.11,117.07,117.08,20500.0,117.09,117.11,117.07,117.08,20500.0
2014-09-22 14:15:00,117.08,117.09,117.03,117.04,21200.0,117.08,117.09,117.03,117.04,21200.0
2014-09-22 14:20:00,117.05,117.09,117.02,117.09,36800.0,117.05,117.09,117.02,117.09,36800.0
2014-09-22 14:25:00,117.1,117.11,117.08,117.11,22600.0,117.1,117.11,117.08,117.11,22600.0
2014-09-22 14:30:00,117.11,117.11,117.04,117.06,24400.0,117.11,117.11,117.04,117.06,24400.0
2014-09-22 14:35:00,117.05,117.06,117.01,117.02,21000.0,117.05,117.06,117.01,117.02,21000.0
2014-09-22 14:40:00,117.03,117.06,117.03,117.04,10700.0,117.03,117.06,117.03,117.04,10700.0
2014-09-22 14:45:00,117.05,117.08,117.04,117.08,16900.0,117.05,117.08,117.04,117.08,16900.0
2014-09-22 14:50:00,117.06,117.08,117.05,117.07,5900.0,117.06,117.08,117.05,117.07,5900.0
2014-09-22 14:55:00,117.07,117.07,117.04,117.04,13500.0,117.07,117.07,117.04,117.04,13500.0
2014-09-22 15:00:00,117.04,117.07,117.04,117.05,60700.0,117.04,117.07,117.04,117.05,60700.0
2014-09-22 15:05:00,117.04,117.04,116.99,117.0,45400.0,117.04,117.04,116.99,117.0,45400.0
2014-09-22 15:10:00,117.0,117.0,116.95,116.97,16500.0,117.0,117.0,116.95,116.97,16500.0
2014-09-22 15:15:00,116.97,117.04,116.97,117.02,22300.0,116.97,117.04,116.97,117.02,22300.0
2014-09-22 15:20:00,117.02,117.06,117.01,117.01,96100.0,117.02,117.06,117.01,117.01,96100.0
2014-09-22 15:25:00,117.01,117.03,116.98,117.02,119700.0,117.01,117.03,116.98,117.02,119700.0
2014-09-22 15:30:00,117.02,117.02,116.97,116.97,155600.0,117.02,117.02,116.97,116.97,155600.0
2014-09-22 15:35:00,116.96,116.96,116.83,116.86,129000.0,116.96,116.96,116.83,116.86,129000.0
2014-09-22 15:40:00,116.87,116.9,116.77,116.86,329200.0,116.87,116.9,116.77,116.86,329200.0
2014-09-22 15:45:00,116.86,116.98,116.83,116.9,391500.0,116.86,116.98,116.83,116.9,391500.0
2014-09-22 15:50:00,116.89,116.93,116.86,116.86,120600.0,116.89,116.93,116.86,116.86,120600.0
2014-09-22 15:55:00,116.86,116.87,116.8,116.87,158600.0,116.86,116.87,116.8,116.87,158600.0
2014-09-23 09:30:00,117.99,117.99,117.87,117.89,133200.0,117.99,117.99,117.87,117.89,133200.0
2014-09-23 09:35:00,117.88,117.91,117.81,117.82,129200.0,117.88,117.91,117.81,117.82,129200.0
2014-09-23 09:40:00,117.83,117.86,117.81,117.85,76300.0,117.83,117.86,117.81,117.85,76300.0
2014-09-23 09:45:00,117.86,117.9,117.78,117.8,86900.0,117.86,117.9,117.78,117.8,86900.0
2014-09-23 09:50:00,117.8,117.82,117.52,117.58,364800.0,117.8,117.82,117.52,117.58,364800.0
2014-09-23 09:55:00,117.58,117.62,117.47,117.5,125200.0,117.58,117.62,117.47,117.5,125200.0
2014-09-23 10:00:00,117.48,117.6,117.46,117.54,122200.0,117.48,117.6,117.46,117.54,122200.0
2014-09-23 10:05:00,117.54,117.59,117.5,117.53,43400.0,117.54,117.59,117.5,117.53,43400.0
2014-09-23 10:10:00,117.53,117.61,117.52,117.6,55500.0,117.53,117.61,117.52,117.6,55500.0
2014-09-23 10:15:00,117.59,117.59,117.45,117.46,57200.0,117.59,117.59,117.45,117.46,57200.0
2014-09-23 10:20:00,117.46,117.48,117.31,117.48,161800.0,117.46,117.48,117.31,117.48,161800.0
2014-09-23 10:25:00,117.48,117.56,117.46,117.55,101800.0,117.48,117.56,117.46,117.55,101800.0
2014-09-23 10:30:00,117.54,117.58,117.46,117.49,41600.0,117.54,117.58,117.46,117.49,41600.0
2014-09-23 10:35:00,117.5,117.55,117.47,117.52,30800.0,117.5,117.55,117.47,117.52,30800.0
2014-09-23 10:40:00,117.52,117.54,117.44,117.45,21700.0,117.52,117.54,117.44,117.45,21700.0
2014-09-23 10:45:00,117.45,117.5,117.45,117.49,27100.0,117.45,117.5,117.45,117.49,27100.0
2014-09-23 10:50:00,117.48,117.5,117.42,117.44,25900.0,117.48,117.5,117.42,117.44,25900.0
2014-09-23 10:55:00,117.43,117.54,117.42,117.51,52800.0,117.43,117.54,117.42,117.51,52800.0
2014-09-23 11:00:00,117.5,117.52,117.45,117.52,46800.0,117.5,117.52,117.45,117.52,46800.0
2014-09-23 11:05:00,117.52,117.54,117.49,117.49,29500.0,117.52,117.54,117.49,117.49,29500.0
2014-09-23 11:10:00,117.49,117.56,117.48,117.51,27400.0,117.49,117.56,117.48,117.51,27400.0
2014-09-23 11:15:00,117.51,117.56,117.49,117.5,19200.0,117.51,117.56,117.49,117.5,19200.0
2014-09-23 11:20:00,117.5,117.55,117.48,117.52,20600.0,117.5,117.55,117.48,117.52,20600.0
2014-09-23 11:25:00,117.52,117.58,117.51,117.55,43700.0,117.52,117.58,117.51,117.55,43700.0
2014-09-23 11:30:00,117.54,117.66,117.54,117.66,62600.0,117.54,117.66,117.54,117.66,62600.0
2014-09-23 11:35:00,117.65,117.65,117.57,117.58,38200.0,117.65,117.65,117.57,117.58,38200.0
2014-09-23 11:40:00,117.57,117.64,117.57,117.57,29100.0,117.57,117.64,117.57,117.57,29100.0
2014-09-23 11:45:00,117.56,117.59,117.51,117.52,45800.0,117.56,117.59,117.51,117.52,45800.0
2014-09-23 11:50:00,117.51,117.66,117.5,117.65,38400.0,117.51,117.66,117.5,117.65,38400.0
2014-09-23 11:55:00,117.66,117.66,117.6,117.62,19000.0,117.66,117.66,117.6,117.62,19000.0
2014-09-23 12:00:00,117.61,117.62,117.56,117.56,12200.0,117.61,117.62,117.56,117.56,12200.0
2014-09-23 12:05:00,117.57,117.6,117.55,117.56,29700.0,117.57,117.6,117.55,117.56,29700.0
2014-09-23 12:10:00,117.56,117.6,117.54,117.57,40900.0,117.56,117.6,117.54,117.57,40900.0
2014-09-23 12:15:00,117.54,117.57,117.49,117.52,34200.0,117.54,117.57,117.49,117.52,34200.0
2014-09-23 12:20:00,117.51,117.51,117.43,117.46,57900.0,117.51,117.51,117.43,117.46,57900.0
2014-09-23 12:25:00,117.46,117.47,117.42,117.42,55300.0,117.46,117.47,117.42,117.42,55300.0
2014-09-23 12:30:00,117.42,117.46,117.41,117.44,17800.0,117.42,117.46,117.41,117.44,17800.0
2014-09-23 12:35:00,117.43,117.45,117.39,117.43,36700.0,117.43,117.45,117.39,117.43,36700.0
2014-09-23 12:40:00,117.43,117.45,117.38,117.4,9200.0,117.43,117.45,117.38,117.4,9200.0
2014-09-23 12:45:00,117.4,117.42,117.38,117.4,20600.0,117.4,117.42,117.38,117.4,20600.0
2014-09-23 12:50:00,117.39,117.42,117.36,117.42,13700.0,117.39,117.42,117.36,117.42,13700.0
2014-09-23 12:55:00,117.43,117.45,117.41,117.43,42400.0,117.43,117.45,117.41,117.43,42400.0
2014-09-23 13:00:00,117.43,117.46,117.41,117.42,37400.0,117.43,117.46,117.41,117.42,37400.0
2014-09-23 13:05:00,117.43,117.47,117.43,117.47,7100.0,117.43,117.47,117.43,117.47,7100.0
2014-09-23 13:10:00,117.47,117.51,117.47,117.51,15400.0,117.47,117.51,117.47,117.51,15400.0
2014-09-23 13:15:00,117.5,117.52,117.46,117.48,12000.0,117.5,117.52,117.46,117.48,12000.0
2014-09-23 13:20:00,117.48,117.48,117.38,117.45,33400.0,117.48,117.48,117.38,117.45,33400.0
2014-09-23 13:25:00,117.47,117.49,117.4,117.46,27800.0,117.47,117.49,117.4,117.46,27800.0
2014-09-23 13:30:00,117.43,117.43,117.38,117.39,15700.0,117.43,117.43,117.38,117.39,15700.0
2014-09-23 13:35:00,117.39,117.42,117.38,117.41,12400.0,117.39,117.42,117.38,117.41,12400.0
2014-09-23 13:40:00,117.41,117.45,117.4,117.42,17300.0,117.41,117.45,117.4,117.42,17300.0
2014-09-23 13:45:00,117.42,117.47,117.42,117.47,18500.0,117.42,117.47,117.42,117.47,18500.0
2014-09-23 13:50:00,117.47,117.5,117.46,117.5,9000.0,117.47,117.5,117.46,117.5,9000.0
2014-09-23 13:55:00,117.51,117.53,117.49,117.51,29200.0,117.51,117.53,117.49,117.51,29200.0
2014-09-23 14:00:00,117.51,117.59,117.51,117.58,39400.0,117.51,117.59,117.51,117.58,39400.0
2014-09-23 14:05:00,117.6,117.74,117.6,117.71,101800.0,117.6,117.74,117.6,117.71,101800.0
2014-09-23 14:10:00,117.7,117.7,117.59,117.62,95700.0,117.7,117.7,117.59,117.62,95700.0
2014-09-23 14:15:00,117.61,117.63,117.51,117.56,53300.0,117.61,117.63,117.51,117.56,53300.0
2014-09-23 14:20:00,117.57,117.69,117.56,117.69,56700.0,117.57,117.69,117.56,117.69,56700.0
2014-09-23 14:25:00,117.68,117.69,117.64,117.65,12900.0,117.68,117.69,117.64,117.65,12900.0
2014-09-23 14:30:00,117.65,117.7,117.65,117.69,11000.0,117.65,117.7,117.65,117.69,11000.0
2014-09-23 14:35:00,117.69,117.74,117.69,117.73,31600.0,117.69,117.74,117.69,117.73,31600.0
2014-09-23 14:40:00,117.72,117.75,117.71,117.72,72500.0,117.72,117.75,117.71,117.72,72500.0
2014-09-23 14:45:00,117.72,117.73,117.68,117.72,32400.0,117.72,117.73,117.68,117.72,32400.0
2014-09-23 14:50:00,117.73,117.73,117.71,117.71,19600.0,117.73,117.73,117.71,117.71,19600.0
2014-09-23 14:55:00,117.72,117.77,117.7,117.75,39400.0,117.72,117.77,117.7,117.75,39400.0
2014-09-23 15:00:00,117.76,117.76,117.61,117.62,55800.0,117.76,117.76,117.61,117.62,55800.0
2014-09-23 15:05:00,117.61,117.61,117.53,117.54,53100.0,117.61,117.61,117.53,117.54,53100.0
2014-09-23 15:10:00,117.55,117.57,117.49,117.56,129600.0,117.55,117.57,117.49,117.56,129600.0
2014-09-23 15:15:00,117.55,117.57,117.47,117.55,98500.0,117.55,117.57,117.47,117.55,98500.0
2014-09-23 15:20:00,117.54,117.6,117.54,117.59,27500.0,117.54,117.6,117.54,117.59,27500.0
2014-09-23 15:25:00,117.59,117.63,117.59,117.63,47100.0,117.59,117.63,117.59,117.63,47100.0
2014-09-23 15:30:00,117.64,117.66,117.55,117.6,40000.0,117.64,117.66,117.55,117.6,40000.0
2014-09-23 15:35:00,117.6,117.62,117.57,117.59,21000.0,117.6,117.62,117.57,117.59,21000.0
2014-09-23 15:40:00,117.59,117.6,117.55,117.58,52800.0,117.59,117.6,117.55,117.58,52800.0
2014-09-23 15:45:00,117.57,117.58,117.51,117.55,47000.0,117.57,117.58,117.51,117.55,47000.0
2014-09-23 15:50:00,117.55,117.56,117.51,117.55,75600.0,117.55,117.56,117.51,117.55,75600.0
2014-09-23 15:55:00,117.54,117.6,117.54,117.58,97500.0,117.54,117.6,117.54,117.58,97500.0
2014-09-24 09:30:00,117.12,117.22,117.06,117.13,221300.0,117.12,117.22,117.06,117.13,221300.0
2014-09-24 09:35:00,117.14,117.14,116.98,117.1,261500.0,117.14,117.14,116.98,117.1,261500.0
2014-09-24 09:40:00,117.09,117.2,117.02,117.18,178600.0,117.09,117.2,117.02,117.18,178600.0
2014-09-24 09:45:00,117.19,117.23,117.08,117.09,184000.0,117.19,117.23,117.08,117.09,184000.0
2014-09-24 09:50:00,117.1,117.14,117.08,117.1,130100.0,117.1,117.14,117.08,117.1,130100.0
2014-09-24 09:55:00,117.1,117.17,117.1,117.13,115300.0,117.1,117.17,117.1,117.13,115300.0
2014-09-24 10:00:00,117.12,117.21,117.04,117.11,165600.0,117.12,117.21,117.04,117.11,165600.0
2014-09-24 10:05:00,117.11,117.13,117.06,117.11,33100.0,117.11,117.13,117.06,117.11,33100.0
2014-09-24 10:10:00,117.11,117.48,117.11,117.36,374600.0,117.11,117.48,117.11,117.36,374600.0
2014-09-24 10:15:00,117.35,117.35,117.21,117.25,60100.0,117.35,117.35,117.21,117.25,60100.0
2014-09-24 10:20:00,117.25,117.36,117.25,117.3,39800.0,117.25,117.36,117.25,117.3,39800.0
2014-09-24 10:25:00,117.3,117.37,117.25,117.35,11100.0,117.3,117.37,117.25,117.35,11100.0
2014-09-24 10:30:00,117.34,117.55,117.31,117.45,126500.0,117.34,117.55,117.31,117.45,126500.0
2014-09-24 10:35:00,117.47,117.72,117.46,117.54,229100.0,117.47,117.72,117.46,117.54,229100.0
2014-09-24 10:40:00,117.53,117.55,117.43,117.43,92500.0,117.53,117.55,117.43,117.43,92500.0
2014-09-24 10:45:00,117.43,117.47,117.34,117.36,56700.0,117.43,117.47,117.34,117.36,56700.0
2014-09-24 10:50:00,117.36,117.41,117.33,117.38,44000.0,117.36,117.41,117.33,117.38,44000.0
2014-09-24 10:55:00,117.39,117.41,117.33,117.35,12900.0,117.39,117.41,117.33,117.35,12900.0
2014-09-24 11:00:00,117.34,117.37,117.29,117.35,29100.0,117.34,117.37,117.29,117.35,29100.0
2014-09-24 11:05:00,117.35,117.37,117.22,117.22,37600.0,117.35,117.37,117.22,117.22,37600.0
2014-09-24 11:10:00,117.22,117.27,117.12,117.12,69900.0,117.22,117.27,117.12,117.12,69900.0
2014-09-24 11:15:00,117.12,117.19,117.08,117.09,23300.0,117.12,117.19,117.08,117.09,23300.0
2014-09-24 11:20:00,117.1,117.1,116.92,116.97,208700.0,117.1,117.1,116.92,116.97,208700.0
2014-09-24 11:25:00,116.96,117.02,116.9,116.97,139600.0,116.96,117.02,116.9,116.97,139600.0
2014-09-24 11:30:00,116.97,117.14,116.97,117.12,97600.0,116.97,117.14,116.97,117.12,97600.0
2014-09-24 11:35:00,117.12,117.13,117.06,117.12,33700.0,117.12,117.13,117.06,117.12,33700.0
2014-09-24 11:40:00,117.12,117.13,117.07,117.07,28200.0,117.12,117.13,117.07,117.07,28200.0
2014-09-24 11:45:00,117.07,117.17,117.07,117.12,69100.0,117.07,117.17,117.07,117.12,69100.0
2014-09-24 11:50:00,117.11,117.11,117.06,117.1,17400.0,117.11,117.11,117.06,117.1,17400.0
2014-09-24 11:55:00,117.1,117.13,117.08,117.11,26600.0,117.1,117.13,117.08,117.11,26600.0
2014-09-24 12:00:00,117.08,117.19,117.03,117.19,66700.0,117.08,117.19,117.03,117.19,66700.0
2014-09-24 12:05:00,117.19,117.23,117.15,117.15,65900.0,117.19,117.23,117.15,117.15,65900.0
2014-09-24 12:10:00,117.15,117.16,117.07,117.12,46800.0,117.15,117.16,117.07,117.12,46800.0
2014-09-24 12:15:00,117.13,117.17,117.12,117.12,22200.0,117.13,117.17,117.12,117.12,22200.0
2014-09-24 12:20:00,117.11,117.15,117.11,117.11,26000.0,117.11,117.15,117.11,117.11,26000.0
2014-09-24 12:25:00,117.11,117.15,117.09,117.13,16600.0,117.11,117.15,117.09,117.13,16600.0
2014-09-24 12:30:00,117.13,117.17,117.1,117.11,23500.0,117.13,117.17,117.1,117.11,23500.0
2014-09-24 12:35:00,117.13,117.16,117.07,117.08,9000.0,117.13,117.16,117.07,117.08,9000.0
2014-09-24 12:40:00,117.08,117.11,117.05,117.07,23900.0,117.08,117.11,117.05,117.07,23900.0
2014-09-24 12:45:00,117.09,117.11,117.07,117.1,10300.0,117.09,117.11,117.07,117.1,10300.0
2014-09-24 12:50:00,117.1,117.11,117.03,117.06,43700.0,117.1,117.11,117.03,117.06,43700.0
2014-09-24 12:55:00,117.06,117.14,117.06,117.12,45200.0,117.06,117.14,117.06,117.12,45200.0
2014-09-24 13:00:00,117.12,117.14,117.06,117.07,21800.0,117.12,117.14,117.06,117.07,21800.0
2014-09-24 13:05:00,117.08,117.12,117.08,117.11,9600.0,117.08,117.12,117.08,117.11,9600.0
2014-09-24 13:10:00,117.11,117.12,117.1,117.1,9300.0,117.11,117.12,117.1,117.1,9300.0
2014-09-24 13:15:00,117.11,117.16,117.1,117.16,4700.0,117.11,117.16,117.1,117.16,4700.0
2014-09-24 13:20:00,117.17,117.17,117.13,117.14,11200.0,117.17,117.17,117.13,117.14,11200.0
2014-09-24 13:25:00,117.14,117.25,117.13,117.23,41800.0,117.14,117.25,117.13,117.23,41800.0
2014-09-24 13:30:00,117.23,117.24,117.18,117.19,13300.0,117.23,117.24,117.18,117.19,13300.0
2014-09-24 13:35:00,117.18,117.19,117.13,117.15,23900.0,117.18,117.19,117.13,117.15,23900.0
2014-09-24 13:40:00,117.14,117.14,117.1,117.1,26600.0,117.14,117.14,117.1,117.1,26600.0
2014-09-24 13:45:00,117.1,117.12,117.07,117.12,54400.0,117.1,117.12,117.07,117.12,54400.0
2014-09-24 13:50:00,117.13,117.13,117.04,117.11,80100.0,117.13,117.13,117.04,117.11,80100.0
2014-09-24 13:55:00,117.12,117.12,117.07,117.07,8100.0,117.12,117.12,117.07,117.07,8100.0
2014-09-24 14:00:00,117.06,117.06,117.01,117.02,11700.0,117.06,117.06,117.01,117.02,11700.0
2014-09-24 14:05:00,117.02,117.07,117.01,117.06,13800.0,117.02,117.07,117.01,117.06,13800.0
2014-09-24 14:10:00,117.06,117.07,117.03,117.03,11000.0,117.06,117.07,117.03,117.03,11000.0
2014-09-24 14:15:00,117.03,117.04,117.03,117.03,12600.0,117.03,117.04,117.03,117.03,12600.0
2014-09-24 14:20:00,117.04,117.05,117.01,117.05,36500.0,117.04,117.05,117.01,117.05,36500.0
2014-09-24 14:25:00,117.03,117.08,117.03,117.06,29100.0,117.03,117.08,117.03,117.06,29100.0
2014-09-24 14:30:00,117.06,117.06,117.03,117.05,61700.0,117.06,117.06,117.03,117.05,61700.0
2014-09-24 14:35:00,117.05,117.09,117.05,117.07,22000.0,117.05,117.09,117.05,117.07,22000.0
2014-09-24 14:40:00,117.07,117.11,117.06,117.11,15000.0,117.07,117.11,117.06,117.11,15000.0
2014-09-24 14:45:00,117.1,117.1,117.05,117.05,19000.0,117.1,117.1,117.05,117.05,19000.0
2014-09-24 14:50:00,117.05,117.11,117.05,117.1,20700.0,117.05,117.11,117.05,117.1,20700.0
2014-09-24 14:55:00,117.1,117.17,117.09,117.15,86800.0,117.1,117.17,117.09,117.15,86800.0
2014-09-24 15:00:00,117.15,117.21,117.1,117.2,142100.0,117.15,117.21,117.1,117.2,142100.0
2014-09-24 15:05:00,117.18,117.19,117.1,117.11,136000.0,117.18,117.19,117.1,117.11,136000.0
2014-09-24 15:10:00,117.11,117.12,117.1,117.11,33300.0,117.11,117.12,117.1,117.11,33300.0
2014-09-24 15:15:00,117.1,117.11,117.08,117.1,46600.0,117.1,117.11,117.08,117.1,46600.0
2014-09-24 15:20:00,117.1,117.1,117.04,117.05,30800.0,117.1,117.1,117.04,117.05,30800.0
2014-09-24 15:25:00,117.05,117.06,116.99,117.03,58100.0,117.05,117.06,116.99,117.03,58100.0
2014-09-24 15:30:00,117.03,117.05,117.02,117.05,34800.0,117.03,117.05,117.02,117.05,34800.0
2014-09-24 15:35:00,117.04,117.05,117.03,117.03,71400.0,117.04,117.05,117.03,117.03,71400.0
2014-09-24 15:40:00,117.02,117.05,117.0,117.04,50600.0,117.02,117.05,117.0,117.04,50600.0
2014-09-24 15:45:00,117.03,117.05,117.03,117.04,37400.0,117.03,117.05,117.03,117.04,37400.0
2014-09-24 15:50:00,117.03,117.05,117.02,117.05,63400.0,117.03,117.05,117.02,117.05,63400.0
2014-09-24 15:55:00,117.05,117.05,117.0,117.04,209300.0,117.05,117.05,117.0,117.04,209300.0
2014-09-25 09:30:00,116.3,116.44,116.2,116.41,237700.0,116.3,116.44,116.2,116.41,237700.0
2014-09-25 09:35:00,116.4,116.44,116.36,116.36,94300.0,116.4,116.44,116.36,116.36,94300.0
2014-09-25 09:40:00,116.36,116.47,116.3,116.47,228100.0,116.36,116.47,116.3,116.47,228100.0
2014-09-25 09:45:00,116.45,116.89,116.44,116.8,318800.0,116.45,116.89,116.44,116.8,318800.0
2014-09-25 09:50:00,116.83,117.01,116.71,116.88,351100.0,116.83,117.01,116.71,116.88,351100.0
2014-09-25 09:55:00,116.84,116.97,116.79,116.79,241100.0,116.84,116.97,116.79,116.79,241100.0
2014-09-25 10:00:00,116.8,116.89,116.69,116.74,158800.0,116.8,116.89,116.69,116.74,158800.0
2014-09-25 10:05:00,116.74,116.78,116.7,116.75,53300.0,116.74,116.78,116.7,116.75,53300.0
2014-09-25 10:10:00,116.75,116.82,116.75,116.78,91000.0,116.75,116.82,116.75,116.78,91000.0
2014-09-25 10:15:00,116.78,116.89,116.78,116.82,57000.0,116.78,116.89,116.78,116.82,57000.0
2014-09-25 10:20:00,116.81,117.09,116.8,116.89,293200.0,116.81,117.09,116.8,116.89,293200.0
2014-09-25 10:25:00,116.89,116.99,116.88,116.9,103300.0,116.89,116.99,116.88,116.9,103300.0
2014-09-25 10:30:00,116.91,117.18,116.9,117.16,215500.0,116.91,117.18,116.9,117.16,215500.0
2014-09-25 10:35:00,117.17,117.24,117.09,117.2,289200.0,117.17,117.24,117.09,117.2,289200.0
2014-09-25 10:40:00,117.21,117.72,117.21,117.71,576300.0,117.21,117.72,117.21,117.71,576300.0
2014-09-25 10:45:00,117.72,117.74,117.49,117.55,278100.0,117.72,117.74,117.49,117.55,278100.0
2014-09-25 10:50:00,117.55,117.57,117.37,117.41,102900.0,117.55,117.57,117.37,117.41,102900.0
2014-09-25 10:55:00,117.41,117.49,117.33,117.41,167500.0,117.41,117.49,117.33,117.41,167500.0
2014-09-25 11:00:00,117.41,117.47,117.33,117.37,121400.0,117.41,117.47,117.33,117.37,121400.0
2014-09-25 11:05:00,117.36,117.39,117.21,117.26,66600.0,117.36,117.39,117.21,117.26,66600.0
2014-09-25 11:10:00,117.24,117.28,117.08,117.13,124100.0,117.24,117.28,117.08,117.13,124100.0
2014-09-25 11:15:00,117.14,117.2,117.12,117.14,43200.0,117.14,117.2,117.12,117.14,43200.0
2014-09-25 11:20:00,117.14,117.24,117.14,117.15,49100.0,117.14,117.24,117.14,117.15,49100.0
2014-09-25 11:25:00,117.15,117.21,117.14,117.14,61600.0,117.15,117.21,117.14,117.14,61600.0
2014-09-25 11:30:00,117.14,117.27,117.1,117.21,64200.0,117.14,117.27,117.1,117.21,64200.0
2014-09-25 11:35:00,117.21,117.22,117.14,117.21,44500.0,117.21,117.22,117.14,117.21,44500.0
2014-09-25 11:40:00,117.2,117.36,117.2,117.34,51000.0,117.2,117.36,117.2,117.34,51000.0
2014-09-25 11:45:00,117.34,117.46,117.33,117.44,47600.0,117.34,117.46,117.33,117.44,47600.0
2014-09-25 11:50:00,117.44,117.46,117.38,117.45,79600.0,117.44,117.46,117.38,117.45,79600.0
2014-09-25 11:55:00,117.43,117.49,117.41,117.47,53700.0,117.43,117.49,117.41,117.47,53700.0
2014-09-25 12:00:00,117.48,117.52,117.37,117.43,44800.0,117.48,117.52,117.37,117.43,44800.0
2014-09-25 12:05:00,117.43,117.43,117.34,117.34,43400.0,117.43,117.43,117.34,117.34,43400.0
2014-09-25 12:10:00,117.35,117.41,117.29,117.32,47900.0,117.35,117.41,117.29,117.32,47900.0
2014-09-25 12:15:00,117.32,117.36,117.32,117.33,20200.0,117.32,117.36,117.32,117.33,20200.0
2014-09-25 12:20:00,117.34,117.4,117.33,117.34,18100.0,117.34,117.4,117.33,117.34,18100.0
2014-09-25 12:25:00,117.34,117.45,117.34,117.44,67500.0,117.34,117.45,117.34,117.44,67500.0
2014-09-25 12:30:00,117.45,117.46,117.39,117.39,85700.0,117.45,117.46,117.39,117.39,85700.0
2014-09-25 12:35:00,117.39,117.41,117.32,117.35,45300.0,117.39,117.41,117.32,117.35,45300.0
2014-09-25 12:40:00,117.36,117.39,117.34,117.36,13600.0,117.36,117.39,117.34,117.36,13600.0
2014-09-25 12:45:00,117.37,117.37,117.31,117.31,13800.0,117.37,117.37,117.31,117.31,13800.0
2014-09-25 12:50:00,117.31,117.33,117.29,117.29,18600.0,117.31,117.33,117.29,117.29,18600.0
2014-09-25 12:55:00,117.3,117.34,117.29,117.34,10600.0,117.3,117.34,117.29,117.34,10600.0
2014-09-25 13:00:00,117.34,117.38,117.3,117.33,24700.0,117.34,117.38,117.3,117.33,24700.0
2014-09-25 13:05:00,117.34,117.38,117.31,117.35,46500.0,117.34,117.38,117.31,117.35,46500.0
2014-09-25 13:10:00,117.36,117.38,117.32,117.38,15900.0,117.36,117.38,117.32,117.38,15900.0
2014-09-25 13:15:00,117.36,117.37,117.32,117.34,47100.0,117.36,117.37,117.32,117.34,47100.0
2014-09-25 13:20:00,117.35,117.38,117.33,117.38,16500.0,117.35,117.38,117.33,117.38,16500.0
2014-09-25 13:25:00,117.36,117.47,117.36,117.43,77800.0,117.36,117.47,117.36,117.43,77800.0
2014-09-25 13:30:00,117.43,117.47,117.43,117.45,33600.0,117.43,117.47,117.43,117.45,33600.0
2014-09-25 13:35:00,117.45,117.5,117.42,117.5,21900.0,117.45,117.5,117.42,117.5,21900.0
2014-09-25 13:40:00,117.51,117.62,117.5,117.6,71800.0,117.51,117.62,117.5,117.6,71800.0
2014-09-25 13:45:00,117.59,117.6,117.51,117.51,51400.0,117.59,117.6,117.51,117.51,51400.0
2014-09-25 13:50:00,117.51,117.56,117.49,117.55,37700.0,117.51,117.56,117.49,117.55,37700.0
2014-09-25 13:55:00,117.56,117.69,117.56,117.57,151000.0,117.56,117.69,117.56,117.57,151000.0
2014-09-25 14:00:00,117.57,117.61,117.56,117.58,42800.0,117.57,117.61,117.56,117.58,42800.0
2014-09-25 14:05:00,117.59,117.6,117.53,117.54,22200.0,117.59,117.6,117.53,117.54,22200.0
2014-09-25 14:10:00,117.54,117.75,117.53,117.7,129000.0,117.54,117.75,117.53,117.7,129000.0
2014-09-25 14:15:00,117.65,117.76,117.62,117.69,168500.0,117.65,117.76,117.62,117.69,168500.0
2014-09-25 14:20:00,117.69,117.72,117.64,117.71,95100.0,117.69,117.72,117.64,117.71,95100.0
2014-09-25 14:25:00,117.7,117.74,117.65,117.65,76000.0,117.7,117.74,117.65,117.65,76000.0
2014-09-25 14:30:00,117.64,117.64,117.57,117.61,29700.0,117.64,117.64,117.57,117.61,29700.0
2014-09-25 14:35:00,117.6,117.6,117.56,117.57,46100.0,117.6,117.6,117.56,117.57,46100.0
2014-09-25 14:40:00,117.57,117.59,117.54,117.57,71600.0,117.57,117.59,117.54,117.57,71600.0
2014-09-25 14:45:00,117.57,117.57,117.51,117.51,22600.0,117.57,117.57,117.51,117.51,22600.0
2014-09-25 14:50:00,117.51,117.54,117.48,117.51,34100.0,117.51,117.54,117.48,117.51,34100.0
2014-09-25 14:55:00,117.51,117.56,117.51,117.55,28100.0,117.51,117.56,117.51,117.55,28100.0
2014-09-25 15:00:00,117.55,117.57,117.53,117.53,46700.0,117.55,117.57,117.53,117.53,46700.0
2014-09-25 15:05:00,117.53,117.55,117.5,117.53,29600.0,117.53,117.55,117.5,117.53,29600.0
2014-09-25 15:10:00,117.53,117.56,117.52,117.52,55100.0,117.53,117.56,117.52,117.52,55100.0
2014-09-25 15:15:00,117.52,117.53,117.48,117.51,38800.0,117.52,117.53,117.48,117.51,38800.0
2014-09-25 15:20:00,117.5,117.54,117.5,117.54,25600.0,117.5,117.54,117.5,117.54,25600.0
2014-09-25 15:25:00,117.54,117.56,117.53,117.55,17400.0,117.54,117.56,117.53,117.55,17400.0
2014-09-25 15:30:00,117.55,117.56,117.5,117.5,32100.0,117.55,117.56,117.5,117.5,32100.0
2014-09-25 15:35:00,117.5,117.51,117.44,117.44,60500.0,117.5,117.51,117.44,117.44,60500.0
2014-09-25 15:40:00,117.44,117.47,117.42,117.46,42200.0,117.44,117.47,117.42,117.46,42200.0
2014-09-25 15:45:00,117.46,117.52,117.46,117.47,86500.0,117.46,117.52,117.46,117.47,86500.0
2014-09-25 15:50:00,117.48,117.5,117.47,117.49,87600.0,117.48,117.5,117.47,117.49,87600.0
2014-09-25 15:55:00,117.49,117.5,117.39,117.39,164000.0,117.49,117.5,117.39,117.39,164000.0
2014-09-26 09:30:00,117.02,117.1,116.97,117.03,180600.0,117.02,117.1,116.97,117.03,180600.0
2014-09-26 09:35:00,117.03,117.04,116.89,116.94,227700.0,117.03,117.04,116.89,116.94,227700.0
2014-09-26 09:40:00,116.94,116.98,116.89,116.95,183400.0,116.94,116.98,116.89,116.95,183400.0
2014-09-26 09:45:00,116.95,116.96,116.86,116.87,59200.0,116.95,116.96,116.86,116.87,59200.0
2014-09-26 09:50:00,116.87,116.91,116.74,116.86,174500.0,116.87,116.91,116.74,116.86,174500.0
2014-09-26 09:55:00,116.86,116.87,116.73,116.82,96500.0,116.86,116.87,116.73,116.82,96500.0
2014-09-26 10:00:00,116.83,116.83,116.68,116.72,133500.0,116.83,116.83,116.68,116.72,133500.0
2014-09-26 10:05:00,116.71,116.76,116.64,116.64,123500.0,116.71,116.76,116.64,116.64,123500.0
2014-09-26 10:10:00,116.64,116.69,116.58,116.67,127800.0,116.64,116.69,116.58,116.67,127800.0
2014-09-26 10:15:00,116.66,116.8,116.63,116.79,112100.0,116.66,116.8,116.63,116.79,112100.0
2014-09-26 10:20:00,116.79,116.85,116.72,116.73,58600.0,116.79,116.85,116.72,116.73,58600.0
2014-09-26 10:25:00,116.72,116.78,116.68,116.76,36600.0,116.72,116.78,116.68,116.76,36600.0
2014-09-26 10:30:00,116.76,116.83,116.69,116.69,72900.0,116.76,116.83,116.69,116.69,72900.0
2014-09-26 10:35:00,116.7,116.72,116.62,116.64,71000.0,116.7,116.72,116.62,116.64,71000.0
2014-09-26 10:40:00,116.64,116.72,116.63,116.71,37300.0,116.64,116.72,116.63,116.71,37300.0
2014-09-26 10:45:00,116.71,116.78,116.7,116.75,35600.0,116.71,116.78,116.7,116.75,35600.0
2014-09-26 10:50:00,116.77,116.9,116.75,116.89,83400.0,116.77,116.9,116.75,116.89,83400.0
2014-09-26 10:55:00,116.88,116.89,116.81,116.87,31300.0,116.88,116.89,116.81,116.87,31300.0
2014-09-26 11:00:00,116.86,116.89,116.84,116.88,42600.0,116.86,116.89,116.84,116.88,42600.0
2014-09-26 11:05:00,116.88,116.97,116.87,116.93,78000.0,116.88,116.97,116.87,116.93,78000.0
2014-09-26 11:10:00,116.93,116.96,116.87,116.9,42700.0,116.93,116.96,116.87,116.9,42700.0
2014-09-26 11:15:00,116.91,116.93,116.89,116.93,14000.0,116.91,116.93,116.89,116.93,14000.0
2014-09-26 11:20:00,116.93,116.94,116.91,116.93,23800.0,116.93,116.94,116.91,116.93,23800.0
2014-09-26 11:25:00,116.93,116.96,116.9,116.93,32900.0,116.93,116.96,116.9,116.93,32900.0
2014-09-26 11:30:00,116.93,116.93,116.86,116.89,26100.0,116.93,116.93,116.86,116.89,26100.0
2014-09-26 11:35:00,116.89,116.91,116.86,116.86,15500.0,116.89,116.91,116.86,116.86,15500.0
2014-09-26 11:40:00,116.87,116.91,116.84,116.91,29400.0,116.87,116.91,116.84,116.91,29400.0
2014-09-26 11:45:00,116.9,116.91,116.8,116.8,26200.0,116.9,116.91,116.8,116.8,26200.0
2014-09-26 11:50:00,116.8,116.82,116.78,116.82,16300.0,116.8,116.82,116.78,116.82,16300.0
2014-09-26 11:55:00,116.83,116.84,116.78,116.79,27800.0,116.83,116.84,116.78,116.79,27800.0
2014-09-26 12:00:00,116.79,116.81,116.75,116.81,57300.0,116.79,116.81,116.75,116.81,57300.0
2014-09-26 12:05:00,116.81,116.82,116.77,116.79,24500.0,116.81,116.82,116.77,116.79,24500.0
2014-09-26 12:10:00,116.79,116.79,116.75,116.77,23500.0,116.79,116.79,116.75,116.77,23500.0
2014-09-26 12:15:00,116.77,116.78,116.74,116.74,29300.0,116.77,116.78,116.74,116.74,29300.0
2014-09-26 12:20:00,116.74,116.74,116.68,116.71,39600.0,116.74,116.74,116.68,116.71,39600.0
2014-09-26 12:25:00,116.72,116.86,116.72,116.85,125300.0,116.72,116.86,116.72,116.85,125300.0
2014-09-26 12:30:00,116.86,116.86,116.77,116.77,79800.0,116.86,116.86,116.77,116.77,79800.0
2014-09-26 12:35:00,116.77,116.79,116.72,116.75,27900.0,116.77,116.79,116.72,116.75,27900.0
2014-09-26 12:40:00,116.76,116.79,116.74,116.76,15300.0,116.76,116.79,116.74,116.76,15300.0
2014-09-26 12:45:00,116.76,116.8,116.75,116.78,17500.0,116.76,116.8,116.75,116.78,17500.0
2014-09-26 12:50:00,116.78,116.82,116.77,116.81,31300.0,116.78,116.82,116.77,116.81,31300.0
2014-09-26 12:55:00,116.8,116.83,116.79,116.81,14400.0,116.8,116.83,116.79,116.81,14400.0
2014-09-26 13:00:00,116.81,116.83,116.78,116.82,18100.0,116.81,116.83,116.78,116.82,18100.0
2014-09-26 13:05:00,116.82,116.86,116.82,116.84,14700.0,116.82,116.86,116.82,116.84,14700.0
2014-09-26 13:10:00,116.85,116.86,116.83,116.85,9100.0,116.85,116.86,116.83,116.85,9100.0
2014-09-26 13:15:00,116.83,116.83,116.74,116.75,68100.0,116.83,116.83,116.74,116.75,68100.0
2014-09-26 13:20:00,116.74,116.84,116.74,116.83,44400.0,116.74,116.84,116.74,116.83,44400.0
2014-09-26 13:25:00,116.82,116.87,116.8,116.83,22100.0,116.82,116.87,116.8,116.83,22100.0
2014-09-26 13:30:00,116.83,116.86,116.81,116.81,23300.0,116.83,116.86,116.81,116.81,23300.0
2014-09-26 13:35:00,116.81,116.87,116.81,116.85,6400.0,116.81,116.87,116.81,116.85,6400.0
2014-09-26 13:40:00,116.84,116.85,116.81,116.81,10800.0,116.84,116.85,116.81,116.81,10800.0
2014-09-26 13:45:00,116.8,116.83,116.8,116.82,11000.0,116.8,116.83,116.8,116.82,11000.0
2014-09-26 13:50:00,116.82,116.83,116.78,116.81,9400.0,116.82,116.83,116.78,116.81,9400.0
2014-09-26 13:55:00,116.82,116.85,116.81,116.81,4800.0,116.82,116.85,116.81,116.81,4800.0
2014-09-26 14:00:00,116.82,116.83,116.81,116.83,12200.0,116.82,116.83,116.81,116.83,12200.0
2014-09-26 14:05:00,116.83,116.83,116.8,116.8,8700.0,116.83,116.83,116.8,116.8,8700.0
2014-09-26 14:10:00,116.81,116.81,116.8,116.8,5800.0,116.81,116.81,116.8,116.8,5800.0
2014-09-26 14:15:00,116.8,116.81,116.79,116.8,22700.0,116.8,116.81,116.79,116.8,22700.0
2014-09-26 14:20:00,116.8,116.81,116.78,116.79,22900.0,116.8,116.81,116.78,116.79,22900.0
2014-09-26 14:25:00,116.79,116.8,116.77,116.79,9700.0,116.79,116.8,116.77,116.79,9700.0
2014-09-26 14:30:00,116.79,116.8,116.75,116.79,26900.0,116.79,116.8,116.75,116.79,26900.0
2014-09-26 14:35:00,116.8,116.81,116.78,116.78,20000.0,116.8,116.81,116.78,116.78,20000.0
2014-09-26 14:40:00,116.79,116.79,116.77,116.78,11100.0,116.79,116.79,116.77,116.78,11100.0
2014-09-26 14:45:00,116.79,116.83,116.79,116.82,8900.0,116.79,116.83,116.79,116.82,8900.0
2014-09-26 14:50:00,116.83,116.83,116.79,116.81,25000.0,116.83,116.83,116.79,116.81,25000.0
2014-09-26 14:55:00,116.82,116.84,116.81,116.83,20500.0,116.82,116.84,116.81,116.83,20500.0
2014-09-26 15:00:00,116.82,116.85,116.81,116.84,19900.0,116.82,116.85,116.81,116.84,19900.0
2014-09-26 15:05:00,116.83,116.87,116.83,116.85,17300.0,116.83,116.87,116.83,116.85,17300.0
2014-09-26 15:10:00,116.85,116.87,116.85,116.85,23900.0,116.85,116.87,116.85,116.85,23900.0
2014-09-26 15:15:00,116.86,117.02,116.86,117.01,75800.0,116.86,117.02,116.86,117.01,75800.0
2014-09-26 15:20:00,117.01,117.04,116.95,117.01,46900.0,117.01,117.04,116.95,117.01,46900.0
2014-09-26 15:25:00,117.01,117.09,117.01,117.03,23000.0,117.01,117.09,117.01,117.03,23000.0
2014-09-26 15:30:00,117.02,117.06,117.0,117.05,28900.0,117.02,117.06,117.0,117.05,28900.0
2014-09-26 15:35:00,117.05,117.05,117.02,117.02,18400.0,117.05,117.05,117.02,117.02,18400.0
2014-09-26 15:40:00,117.01,117.04,117.01,117.04,19700.0,117.01,117.04,117.01,117.04,19700.0
2014-09-26 15:45:00,117.03,117.05,117.01,117.04,44700.0,117.03,117.05,117.01,117.04,44700.0
2014-09-26 15:50:00,117.03,117.06,117.02,117.06,63800.0,117.03,117.06,117.02,117.06,63800.0
2014-09-26 15:55:00,117.06,117.08,117.03,117.07,168700.0,117.06,117.08,117.03,117.07,168700.0
2014-09-29 09:30:00,117.27,117.4,117.24,117.31,65600.0,117.27,117.4,117.24,117.31,65600.0
2014-09-29 09:35:00,117.32,117.39,117.31,117.34,46800.0,117.32,117.39,117.31,117.34,46800.0
2014-09-29 09:40:00,117.34,117.38,117.25,117.25,43300.0,117.34,117.38,117.25,117.25,43300.0
2014-09-29 09:45:00,117.25,117.31,117.22,117.27,47600.0,117.25,117.31,117.22,117.27,47600.0
2014-09-29 09:50:00,117.27,117.27,117.23,117.23,44300.0,117.27,117.27,117.23,117.23,44300.0
2014-09-29 09:55:00,117.24,117.24,117.15,117.2,135100.0,117.24,117.24,117.15,117.2,135100.0
2014-09-29 10:00:00,117.21,117.28,117.2,117.26,119400.0,117.21,117.28,117.2,117.26,119400.0
2014-09-29 10:05:00,117.25,117.28,117.13,117.2,94800.0,117.25,117.28,117.13,117.2,94800.0
2014-09-29 10:10:00,117.2,117.2,117.09,117.11,101000.0,117.2,117.2,117.09,117.11,101000.0
2014-09-29 10:15:00,117.12,117.12,117.01,117.02,66000.0,117.12,117.12,117.01,117.02,66000.0
2014-09-29 10:20:00,117.02,117.09,117.0,117.09,82800.0,117.02,117.09,117.0,117.09,82800.0
2014-09-29 10:25:00,117.09,117.1,117.0,117.03,33000.0,117.09,117.1,117.0,117.03,33000.0
2014-09-29 10:30:00,117.01,117.08,117.0,117.02,41300.0,117.01,117.08,117.0,117.02,41300.0
2014-09-29 10:35:00,117.02,117.13,117.02,117.12,81800.0,117.02,117.13,117.02,117.12,81800.0
2014-09-29 10:40:00,117.12,117.12,117.01,117.02,120400.0,117.12,117.12,117.01,117.02,120400.0
2014-09-29 10:45:00,117.02,117.18,116.97,117.15,95300.0,117.02,117.18,116.97,117.15,95300.0
2014-09-29 10:50:00,117.17,117.25,117.17,117.2,102500.0,117.17,117.25,117.17,117.2,102500.0
2014-09-29 10:55:00,117.19,117.19,117.12,117.12,27500.0,117.19,117.19,117.12,117.12,27500.0
2014-09-29 11:00:00,117.13,117.17,117.11,117.14,46000.0,117.13,117.17,117.11,117.14,46000.0
2014-09-29 11:05:00,117.15,117.17,117.05,117.05,97900.0,117.15,117.17,117.05,117.05,97900.0
2014-09-29 11:10:00,117.03,117.09,117.01,117.02,65600.0,117.03,117.09,117.01,117.02,65600.0
2014-09-29 11:15:00,117.03,117.11,117.03,117.1,22000.0,117.03,117.11,117.03,117.1,22000.0
2014-09-29 11:20:00,117.1,117.15,117.09,117.15,10600.0,117.1,117.15,117.09,117.15,10600.0
2014-09-29 11:25:00,117.14,117.14,117.09,117.09,17500.0,117.14,117.14,117.09,117.09,17500.0
2014-09-29 11:30:00,117.09,117.19,117.09,117.18,34300.0,117.09,117.19,117.09,117.18,34300.0
2014-09-29 11:35:00,117.18,117.21,117.13,117.15,31700.0,117.18,117.21,117.13,117.15,31700.0
2014-09-29 11:40:00,117.14,117.15,117.13,117.14,11400.0,117.14,117.15,117.13,117.14,11400.0
2014-09-29 11:45:00,117.13,117.16,117.12,117.13,21700.0,117.13,117.16,117.12,117.13,21700.0
2014-09-29 11:50:00,117.12,117.12,117.03,117.05,35800.0,117.12,117.12,117.03,117.05,35800.0
2014-09-29 11:55:00,117.05,117.05,116.94,116.96,43800.0,117.05,117.05,116.94,116.96,43800.0
2014-09-29 12:00:00,116.98,117.02,116.98,117.0,33700.0,116.98,117.02,116.98,117.0,33700.0
2014-09-29 12:05:00,117.0,117.01,116.97,116.98,19500.0,117.0,117.01,116.97,116.98,19500.0
2014-09-29 12:10:00,116.97,117.11,116.97,117.09,46400.0,116.97,117.11,116.97,117.09,46400.0
2014-09-29 12:15:00,117.1,117.1,117.05,117.06,11600.0,117.1,117.1,117.05,117.06,11600.0
2014-09-29 12:20:00,117.07,117.1,117.05,117.09,16200.0,117.07,117.1,117.05,117.09,16200.0
2014-09-29 12:25:00,117.1,117.1,117.07,117.08,16200.0,117.1,117.1,117.07,117.08,16200.0
2014-09-29 12:30:00,117.08,117.12,117.08,117.12,8900.0,117.08,117.12,117.08,117.12,8900.0
2014-09-29 12:35:00,117.12,117.17,117.12,117.16,54300.0,117.12,117.17,117.12,117.16,54300.0
2014-09-29 12:40:00,117.15,117.15,117.11,117.13,26800.0,117.15,117.15,117.11,117.13,26800.0
2014-09-29 12:45:00,117.13,117.16,117.13,117.14,21200.0,117.13,117.16,117.13,117.14,21200.0
2014-09-29 12:50:00,117.14,117.14,117.07,117.08,17100.0,117.14,117.14,117.07,117.08,17100.0
2014-09-29 12:55:00,117.09,117.14,117.08,117.1,73200.0,117.09,117.14,117.08,117.1,73200.0
2014-09-29 13:00:00,117.1,117.1,117.05,117.07,16800.0,117.1,117.1,117.05,117.07,16800.0
2014-09-29 13:05:00,117.08,117.1,117.05,117.05,12300.0,117.08,117.1,117.05,117.05,12300.0
2014-09-29 13:10:00,117.05,117.08,117.04,117.08,5800.0,117.05,117.08,117.04,117.08,5800.0
2014-09-29 13:15:00,117.09,117.09,117.05,117.08,16100.0,117.09,117.09,117.05,117.08,16100.0
2014-09-29 13:20:00,117.09,117.12,117.07,117.12,8000.0,117.09,117.12,117.07,117.12,8000.0
2014-09-29 13:25:00,117.11,117.16,117.1,117.15,20200.0,117.11,117.16,117.1,117.15,20200.0
2014-09-29 13:30:00,117.15,117.16,117.11,117.11,10500.0,117.15,117.16,117.11,117.11,10500.0
2014-09-29 13:35:00,117.12,117.13,117.06,117.06,9700.0,117.12,117.13,117.06,117.06,9700.0
2014-09-29 13:40:00,117.06,117.07,117.05,117.06,9200.0,117.06,117.07,117.05,117.06,9200.0
2014-09-29 13:45:00,117.05,117.06,117.04,117.05,7600.0,117.05,117.06,117.04,117.05,7600.0
2014-09-29 13:50:00,117.05,117.07,117.04,117.07,14200.0,117.05,117.07,117.04,117.07,14200.0
2014-09-29 13:55:00,117.06,117.07,117.02,117.02,15700.0,117.06,117.07,117.02,117.02,15700.0
2014-09-29 14:00:00,117.02,117.02,117.0,117.02,12600.0,117.02,117.02,117.0,117.02,12600.0
2014-09-29 14:05:00,117.03,117.04,117.01,117.04,10600.0,117.03,117.04,117.01,117.04,10600.0
2014-09-29 14:10:00,117.02,117.07,117.02,117.07,6800.0,117.02,117.07,117.02,117.07,6800.0
2014-09-29 14:15:00,117.06,117.11,117.05,117.09,22500.0,117.06,117.11,117.05,117.09,22500.0
2014-09-29 14:20:00,117.1,117.14,117.09,117.13,12800.0,117.1,117.14,117.09,117.13,12800.0
2014-09-29 14:25:00,117.14,117.15,117.11,117.11,8700.0,117.14,117.15,117.11,117.11,8700.0
2014-09-29 14:30:00,117.11,117.12,117.09,117.09,5300.0,117.11,117.12,117.09,117.09,5300.0
2014-09-29 14:35:00,117.09,117.11,117.08,117.08,3800.0,117.09,117.11,117.08,117.08,3800.0
2014-09-29 14:40:00,117.09,117.09,117.07,117.08,9900.0,117.09,117.09,117.07,117.08,9900.0
2014-09-29 14:45:00,117.09,117.09,117.05,117.07,48900.0,117.09,117.09,117.05,117.07,48900.0
2014-09-29 14:50:00,117.07,117.08,117.06,117.07,9000.0,117.07,117.08,117.06,117.07,9000.0
2014-09-29 14:55:00,117.07,117.09,117.06,117.08,15600.0,117.07,117.09,117.06,117.08,15600.0
2014-09-29 15:00:00,117.07,117.12,117.06,117.11,30300.0,117.07,117.12,117.06,117.11,30300.0
2014-09-29 15:05:00,117.11,117.12,117.1,117.11,13600.0,117.11,117.12,117.1,117.11,13600.0
2014-09-29 15:10:00,117.1,117.1,117.07,117.07,10700.0,117.1,117.1,117.07,117.07,10700.0
2014-09-29 15:15:00,117.07,117.09,117.06,117.06,20900.0,117.07,117.09,117.06,117.06,20900.0
2014-09-29 15:20:00,117.06,117.06,117.04,117.04,25300.0,117.06,117.06,117.04,117.04,25300.0
2014-09-29 15:25:00,117.05,117.05,116.96,116.98,96700.0,117.05,117.05,116.96,116.98,96700.0
2014-09-29 15:30:00,116.97,116.98,116.9,116.93,86600.0,116.97,116.98,116.9,116.93,86600.0
2014-09-29 15:35:00,116.93,117.01,116.92,116.97,26600.0,116.93,117.01,116.92,116.97,26600.0
2014-09-29 15:40:00,116.97,116.99,116.96,116.98,25600.0,116.97,116.99,116.96,116.98,25600.0
2014-09-29 15:45:00,116.98,116.98,116.94,116.96,32500.0,116.98,116.98,116.94,116.96,32500.0
2014-09-29 15:50:00,116.96,116.99,116.95,116.95,66300.0,116.96,116.99,116.95,116.95,66300.0
2014-09-29 15:55:00,116.95,117.05,116.93,117.0,409200.0,116.95,117.05,116.93,117.0,409200.0
2014-09-30 09:30:00,116.54,116.74,116.48,116.6,187000.0,116.54,116.74,116.48,116.6,187000.0
2014-09-30 09:35:00,116.61,116.74,116.56,116.66,147600.0,116.61,116.74,116.56,116.66,147600.0
2014-09-30 09:40:00,116.66,116.82,116.66,116.75,163500.0,116.66,116.82,116.66,116.75,163500.0
2014-09-30 09:45:00,116.75,117.34,116.69,117.19,622000.0,116.75,117.34,116.69,117.19,622000.0
2014-09-30 09:50:00,117.21,117.35,116.94,117.0,329900.0,117.21,117.35,116.94,117.0,329900.0
2014-09-30 09:55:00,117.0,117.03,116.95,116.99,49000.0,117.0,117.03,116.95,116.99,49000.0
2014-09-30 10:00:00,117.0,117.17,116.98,117.04,182100.0,117.0,117.17,116.98,117.04,182100.0
2014-09-30 10:05:00,117.04,117.04,116.84,116.92,172300.0,117.04,117.04,116.84,116.92,172300.0
2014-09-30 10:10:00,116.92,116.97,116.87,116.93,63300.0,116.92,116.97,116.87,116.93,63300.0
2014-09-30 10:15:00,116.92,116.99,116.92,116.92,66700.0,116.92,116.99,116.92,116.92,66700.0
2014-09-30 10:20:00,116.93,116.98,116.89,116.92,55500.0,116.93,116.98,116.89,116.92,55500.0
2014-09-30 10:25:00,116.93,116.98,116.88,116.94,106900.0,116.93,116.98,116.88,116.94,106900.0
2014-09-30 10:30:00,116.95,116.98,116.84,116.84,53300.0,116.95,116.98,116.84,116.84,53300.0
2014-09-30 10:35:00,116.84,116.92,116.65,116.68,266100.0,116.84,116.92,116.65,116.68,266100.0
2014-09-30 10:40:00,116.68,116.72,116.54,116.56,62600.0,116.68,116.72,116.54,116.56,62600.0
2014-09-30 10:45:00,116.57,116.67,116.57,116.61,98100.0,116.57,116.67,116.57,116.61,98100.0
2014-09-30 10:50:00,116.6,116.7,116.6,116.66,56100.0,116.6,116.7,116.6,116.66,56100.0
2014-09-30 10:55:00,116.65,116.67,116.57,116.64,24200.0,116.65,116.67,116.57,116.64,24200.0
2014-09-30 11:00:00,116.65,116.65,116.59,116.64,11100.0,116.65,116.65,116.59,116.64,11100.0
2014-09-30 11:05:00,116.65,116.66,116.51,116.56,86900.0,116.65,116.66,116.51,116.56,86900.0
2014-09-30 11:10:00,116.53,116.65,116.52,116.62,70000.0,116.53,116.65,116.52,116.62,70000.0
2014-09-30 11:15:00,116.62,116.62,116.4,116.53,235700.0,116.62,116.62,116.4,116.53,235700.0
2014-09-30 11:20:00,116.53,116.56,116.44,116.44,23800.0,116.53,116.56,116.44,116.44,23800.0
2014-09-30 11:25:00,116.43,116.48,116.4,116.43,50800.0,116.43,116.48,116.4,116.43,50800.0
2014-09-30 11:30:00,116.42,116.49,116.39,116.43,156100.0,116.42,116.49,116.39,116.43,156100.0
2014-09-30 11:35:00,116.44,116.47,116.22,116.24,147300.0,116.44,116.47,116.22,116.24,147300.0
2014-09-30 11:40:00,116.23,116.27,116.05,116.14,285800.0,116.23,116.27,116.05,116.14,285800.0
2014-09-30 11:45:00,116.15,116.24,116.05,116.21,186800.0,116.15,116.24,116.05,116.21,186800.0
2014-09-30 11:50:00,116.19,116.2,116.13,116.15,88700.0,116.19,116.2,116.13,116.15,88700.0
2014-09-30 11:55:00,116.13,116.15,116.07,116.14,129400.0,116.13,116.15,116.07,116.14,129400.0
2014-09-30 12:00:00,116.14,116.14,115.98,116.06,151900.0,116.14,116.14,115.98,116.06,151900.0
2014-09-30 12:05:00,116.06,116.17,116.02,116.13,159200.0,116.06,116.17,116.02,116.13,159200.0
2014-09-30 12:10:00,116.12,116.13,116.01,116.01,82800.0,116.12,116.13,116.01,116.01,82800.0
2014-09-30 12:15:00,116.01,116.01,115.92,115.94,132600.0,116.01,116.01,115.92,115.94,132600.0
2014-09-30 12:20:00,115.94,115.99,115.85,115.92,145800.0,115.94,115.99,115.85,115.92,145800.0
2014-09-30 12:25:00,115.92,115.97,115.86,115.94,89800.0,115.92,115.97,115.86,115.94,89800.0
2014-09-30 12:30:00,115.95,116.07,115.91,116.01,175900.0,115.95,116.07,115.91,116.01,175900.0
2014-09-30 12:35:00,116.02,116.14,116.02,116.11,113800.0,116.02,116.14,116.02,116.11,113800.0
2014-09-30 12:40:00,116.11,116.22,116.09,116.19,155900.0,116.11,116.22,116.09,116.19,155900.0
2014-09-30 12:45:00,116.17,116.2,116.13,116.15,88600.0,116.17,116.2,116.13,116.15,88600.0
2014-09-30 12:50:00,116.14,116.18,116.12,116.18,57700.0,116.14,116.18,116.12,116.18,57700.0
2014-09-30 12:55:00,116.17,116.25,116.17,116.21,103300.0,116.17,116.25,116.17,116.21,103300.0
2014-09-30 13:00:00,116.22,116.22,116.16,116.2,85900.0,116.22,116.22,116.16,116.2,85900.0
2014-09-30 13:05:00,116.19,116.21,116.14,116.17,40400.0,116.19,116.21,116.14,116.17,40400.0
2014-09-30 13:10:00,116.16,116.22,116.16,116.19,43300.0,116.16,116.22,116.16,116.19,43300.0
2014-09-30 13:15:00,116.2,116.2,116.12,116.17,163400.0,116.2,116.2,116.12,116.17,163400.0
2014-09-30 13:20:00,116.16,116.44,116.16,116.36,173100.0,116.16,116.44,116.16,116.36,173100.0
2014-09-30 13:25:00,116.38,116.53,116.37,116.43,107200.0,116.38,116.53,116.37,116.43,107200.0
2014-09-30 13:30:00,116.43,116.51,116.43,116.48,78100.0,116.43,116.51,116.43,116.48,78100.0
2014-09-30 13:35:00,116.48,116.49,116.4,116.43,30000.0,116.48,116.49,116.4,116.43,30000.0
2014-09-30 13:40:00,116.44,116.49,116.39,116.46,18300.0,116.44,116.49,116.39,116.46,18300.0
2014-09-30 13:45:00,116.46,116.48,116.43,116.46,45800.0,116.46,116.48,116.43,116.46,45800.0
2014-09-30 13:50:00,116.47,116.49,116.4,116.4,15400.0,116.47,116.49,116.4,116.4,15400.0
2014-09-30 13:55:00,116.41,116.41,116.33,116.35,37700.0,116.41,116.41,116.33,116.35,37700.0
2014-09-30 14:00:00,116.35,116.36,116.25,116.28,59600.0,116.35,116.36,116.25,116.28,59600.0
2014-09-30 14:05:00,116.29,116.35,116.27,116.33,54600.0,116.29,116.35,116.27,116.33,54600.0
2014-09-30 14:10:00,116.33,116.37,116.32,116.37,35300.0,116.33,116.37,116.32,116.37,35300.0
2014-09-30 14:15:00,116.36,116.4,116.27,116.28,32400.0,116.36,116.4,116.27,116.28,32400.0
2014-09-30 14:20:00,116.28,116.36,116.27,116.35,58400.0,116.28,116.36,116.27,116.35,58400.0
2014-09-30 14:25:00,116.35,116.37,116.24,116.26,67800.0,116.35,116.37,116.24,116.26,67800.0
2014-09-30 14:30:00,116.27,116.37,116.27,116.3,68000.0,116.27,116.37,116.27,116.3,68000.0
2014-09-30 14:35:00,116.3,116.31,116.27,116.3,111000.0,116.3,116.31,116.27,116.3,111000.0
2014-09-30 14:40:00,116.3,116.32,116.26,116.27,160800.0,116.3,116.32,116.26,116.27,160800.0
2014-09-30 14:45:00,116.26,116.26,116.18,116.19,53800.0,116.26,116.26,116.18,116.19,53800.0
2014-09-30 14:50:00,116.18,116.24,116.15,116.17,62100.0,116.18,116.24,116.15,116.17,62100.0
2014-09-30 14:55:00,116.16,116.18,116.15,116.16,35100.0,116.16,116.18,116.15,116.16,35100.0
2014-09-30 15:00:00,116.17,116.21,116.11,116.11,78100.0,116.17,116.21,116.11,116.11,78100.0
2014-09-30 15:05:00,116.11,116.13,116.09,116.09,179200.0,116.11,116.13,116.09,116.09,179200.0
2014-09-30 15:10:00,116.08,116.11,116.07,116.09,80200.0,116.08,116.11,116.07,116.09,80200.0
2014-09-30 15:15:00,116.09,116.09,116.07,116.08,45300.0,116.09,116.09,116.07,116.08,45300.0
2014-09-30 15:20:00,116.08,116.12,116.08,116.11,82800.0,116.08,116.12,116.08,116.11,82800.0
2014-09-30 15:25:00,116.1,116.14,116.1,116.11,74400.0,116.1,116.14,116.1,116.11,74400.0
2014-09-30 15:30:00,116.11,116.12,116.08,116.08,133000.0,116.11,116.12,116.08,116.08,133000.0
2014-09-30 15:35:00,116.08,116.18,116.08,116.18,191700.0,116.08,116.18,116.08,116.18,191700.0
2014-09-30 15:40:00,116.17,116.19,116.15,116.15,89600.0,116.17,116.19,116.15,116.15,89600.0
2014-09-30 15:45:00,116.15,116.16,116.13,116.15,168700.0,116.15,116.16,116.13,116.15,168700.0
2014-09-30 15:50:00,116.16,116.33,116.16,116.32,200600.0,116.16,116.33,116.16,116.32,200600.0
2014-09-30 15:55:00,116.32,116.33,116.19,116.22,371500.0,116.32,116.33,116.19,116.22,371500.0
2014-10-01 09:30:00,116.61,116.73,116.59,116.64,198300.0,116.61,116.73,116.59,116.64,198300.0
2014-10-01 09:35:00,116.64,116.98,116.64,116.96,266900.0,116.64,116.98,116.64,116.96,266900.0
2014-10-01 09:40:00,116.95,117.0,116.78,116.83,233500.0,116.95,117.0,116.78,116.83,233500.0
2014-10-01 09:45:00,116.86,117.02,116.82,116.99,90300.0,116.86,117.02,116.82,116.99,90300.0
2014-10-01 09:50:00,116.98,117.08,116.94,116.95,274400.0,116.98,117.08,116.94,116.95,274400.0
2014-10-01 09:55:00,116.95,116.95,116.86,116.88,71900.0,116.95,116.95,116.86,116.88,71900.0
2014-10-01 10:00:00,116.9,117.11,116.68,117.02,293800.0,116.9,117.11,116.68,117.02,293800.0
2014-10-01 10:05:00,117.01,117.1,116.79,116.83,247400.0,117.01,117.1,116.79,116.83,247400.0
2014-10-01 10:10:00,116.83,117.03,116.83,116.93,158200.0,116.83,117.03,116.83,116.93,158200.0
2014-10-01 10:15:00,116.93,117.04,116.86,116.97,172100.0,116.93,117.04,116.86,116.97,172100.0
2014-10-01 10:20:00,116.98,116.99,116.91,116.95,44600.0,116.98,116.99,116.91,116.95,44600.0
2014-10-01 10:25:00,116.95,116.96,116.8,116.83,73400.0,116.95,116.96,116.8,116.83,73400.0
2014-10-01 10:30:00,116.83,116.97,116.83,116.95,70100.0,116.83,116.97,116.83,116.95,70100.0
2014-10-01 10:35:00,116.93,117.0,116.88,116.95,90800.0,116.93,117.0,116.88,116.95,90800.0
2014-10-01 10:40:00,116.95,116.96,116.86,116.88,71600.0,116.95,116.96,116.86,116.88,71600.0
2014-10-01 10:45:00,116.89,116.94,116.77,116.84,101100.0,116.89,116.94,116.77,116.84,101100.0
2014-10-01 10:50:00,116.84,116.87,116.74,116.86,111500.0,116.84,116.87,116.74,116.86,111500.0
2014-10-01 10:55:00,116.86,116.92,116.83,116.87,153800.0,116.86,116.92,116.83,116.87,153800.0
2014-10-01 11:00:00,116.87,116.88,116.79,116.82,96700.0,116.87,116.88,116.79,116.82,96700.0
2014-10-01 11:05:00,116.82,116.83,116.63,116.64,122400.0,116.82,116.83,116.63,116.64,122400.0
2014-10-01 11:10:00,116.64,116.75,116.63,116.74,48200.0,116.64,116.75,116.63,116.74,48200.0
2014-10-01 11:15:00,116.73,116.84,116.71,116.79,40300.0,116.73,116.84,116.71,116.79,40300.0
2014-10-01 11:20:00,116.79,116.85,116.78,116.81,19700.0,116.79,116.85,116.78,116.81,19700.0
2014-10-01 11:25:00,116.82,116.89,116.82,116.85,15600.0,116.82,116.89,116.82,116.85,15600.0
2014-10-01 11:30:00,116.85,116.93,116.79,116.9,63500.0,116.85,116.93,116.79,116.9,63500.0
2014-10-01 11:35:00,116.9,116.94,116.89,116.92,23500.0,116.9,116.94,116.89,116.92,23500.0
2014-10-01 11:40:00,116.93,117.11,116.89,117.09,106100.0,116.93,117.11,116.89,117.09,106100.0
2014-10-01 11:45:00,117.09,117.26,117.02,117.24,241200.0,117.09,117.26,117.02,117.24,241200.0
2014-10-01 11:50:00,117.24,117.26,117.06,117.07,178800.0,117.24,117.26,117.06,117.07,178800.0
2014-10-01 11:55:00,117.11,117.14,117.06,117.06,69500.0,117.11,117.14,117.06,117.06,69500.0
2014-10-01 12:00:00,117.07,117.15,117.05,117.12,21400.0,117.07,117.15,117.05,117.12,21400.0
2014-10-01 12:05:00,117.12,117.13,117.0,117.0,49800.0,117.12,117.13,117.0,117.0,49800.0
2014-10-01 12:10:00,117.04,117.15,117.01,117.12,32100.0,117.04,117.15,117.01,117.12,32100.0
2014-10-01 12:15:00,117.13,117.15,117.01,117.05,32200.0,117.13,117.15,117.01,117.05,32200.0
2014-10-01 12:20:00,117.05,117.05,116.99,117.01,26700.0,117.05,117.05,116.99,117.01,26700.0
2014-10-01 12:25:00,117.01,117.09,117.0,117.06,17900.0,117.01,117.09,117.0,117.06,17900.0
2014-10-01 12:30:00,117.06,117.13,117.05,117.1,40500.0,117.06,117.13,117.05,117.1,40500.0
2014-10-01 12:35:00,117.1,117.13,117.05,117.06,33300.0,117.1,117.13,117.05,117.06,33300.0
2014-10-01 12:40:00,117.06,117.08,116.99,117.01,18900.0,117.06,117.08,116.99,117.01,18900.0
2014-10-01 12:45:00,117.02,117.06,116.95,117.0,35200.0,117.02,117.06,116.95,117.0,35200.0
2014-10-01 12:50:00,117.01,117.03,116.99,117.0,13400.0,117.01,117.03,116.99,117.0,13400.0
2014-10-01 12:55:00,117.01,117.03,116.92,116.97,82600.0,117.01,117.03,116.92,116.97,82600.0
2014-10-01 13:00:00,116.96,116.97,116.92,116.97,39300.0,116.96,116.97,116.92,116.97,39300.0
2014-10-01 13:05:00,116.97,116.97,116.91,116.95,24700.0,116.97,116.97,116.91,116.95,24700.0
2014-10-01 13:10:00,116.95,116.96,116.82,116.86,42300.0,116.95,116.96,116.82,116.86,42300.0
2014-10-01 13:15:00,116.85,116.89,116.84,116.89,25900.0,116.85,116.89,116.84,116.89,25900.0
2014-10-01 13:20:00,116.88,116.88,116.81,116.88,55400.0,116.88,116.88,116.81,116.88,55400.0
2014-10-01 13:25:00,116.88,116.88,116.79,116.83,29500.0,116.88,116.88,116.79,116.83,29500.0
2014-10-01 13:30:00,116.82,116.84,116.76,116.82,36800.0,116.82,116.84,116.76,116.82,36800.0
2014-10-01 13:35:00,116.82,116.83,116.75,116.8,25000.0,116.82,116.83,116.75,116.8,25000.0
2014-10-01 13:40:00,116.79,116.8,116.75,116.77,39300.0,116.79,116.8,116.75,116.77,39300.0
2014-10-01 13:45:00,116.77,116.77,116.71,116.73,32300.0,116.77,116.77,116.71,116.73,32300.0
2014-10-01 13:50:00,116.74,116.75,116.67,116.7,46000.0,116.74,116.75,116.67,116.7,46000.0
2014-10-01 13:55:00,116.71,116.79,116.66,116.79,34800.0,116.71,116.79,116.66,116.79,34800.0
2014-10-01 14:00:00,116.78,116.83,116.76,116.76,48200.0,116.78,116.83,116.76,116.76,48200.0
2014-10-01 14:05:00,116.77,116.81,116.76,116.77,53800.0,116.77,116.81,116.76,116.77,53800.0
2014-10-01 14:10:00,116.78,116.83,116.78,116.83,47300.0,116.78,116.83,116.78,116.83,47300.0
2014-10-01 14:15:00,116.83,116.83,116.7,116.7,49100.0,116.83,116.83,116.7,116.7,49100.0
2014-10-01 14:20:00,116.69,116.77,116.68,116.75,58200.0,116.69,116.77,116.68,116.75,58200.0
2014-10-01 14:25:00,116.74,116.83,116.73,116.83,62500.0,116.74,116.83,116.73,116.83,62500.0
2014-10-01 14:30:00,116.82,116.9,116.8,116.88,27300.0,116.82,116.9,116.8,116.88,27300.0
2014-10-01 14:35:00,116.88,116.89,116.84,116.84,28300.0,116.88,116.89,116.84,116.84,28300.0
2014-10-01 14:40:00,116.84,116.87,116.83,116.84,41900.0,116.84,116.87,116.83,116.84,41900.0
2014-10-01 14:45:00,116.84,116.84,116.79,116.81,55200.0,116.84,116.84,116.79,116.81,55200.0
2014-10-01 14:50:00,116.8,116.9,116.8,116.84,159700.0,116.8,116.9,116.8,116.84,159700.0
2014-10-01 14:55:00,116.83,116.85,116.8,116.84,42000.0,116.83,116.85,116.8,116.84,42000.0
2014-10-01 15:00:00,116.84,116.9,116.83,116.89,71700.0,116.84,116.9,116.83,116.89,71700.0
2014-10-01 15:05:00,116.91,116.93,116.88,116.9,34500.0,116.91,116.93,116.88,116.9,34500.0
2014-10-01 15:10:00,116.88,116.88,116.82,116.84,30400.0,116.88,116.88,116.82,116.84,30400.0
2014-10-01 15:15:00,116.86,116.95,116.85,116.95,30200.0,116.86,116.95,116.85,116.95,30200.0
2014-10-01 15:20:00,116.95,117.06,116.92,116.97,61500.0,116.95,117.06,116.92,116.97,61500.0
2014-10-01 15:25:00,116.97,116.99,116.91,116.93,29400.0,116.97,116.99,116.91,116.93,29400.0
2014-10-01 15:30:00,116.92,116.93,116.84,116.86,40900.0,116.92,116.93,116.84,116.86,40900.0
2014-10-01 15:35:00,116.87,116.87,116.83,116.86,60700.0,116.87,116.87,116.83,116.86,60700.0
2014-10-01 15:40:00,116.86,116.88,116.81,116.85,96300.0,116.86,116.88,116.81,116.85,96300.0
2014-10-01 15:45:00,116.85,116.91,116.84,116.91,89600.0,116.85,116.91,116.84,116.91,89600.0
2014-10-01 15:50:00,116.92,116.93,116.84,116.85,86700.0,116.92,116.93,116.84,116.85,86700.0
2014-10-01 15:55:00,116.85,116.86,116.77,116.79,388700.0,116.85,116.86,116.77,116.79,388700.0
2014-10-02 09:30:00,116.86,116.9,116.78,116.86,128300.0,116.86,116.9,116.78,116.86,128300.0
2014-10-02 09:35:00,116.88,116.97,116.61,116.67,449300.0,116.88,116.97,116.61,116.67,449300.0
2014-10-02 09:40:00,116.67,116.73,116.52,116.57,222800.0,116.67,116.73,116.52,116.57,222800.0
2014-10-02 09:45:00,116.57,116.65,116.51,116.65,121300.0,116.57,116.65,116.51,116.65,121300.0
2014-10-02 09:50:00,116.65,116.7,116.57,116.68,109700.0,116.65,116.7,116.57,116.68,109700.0
2014-10-02 09:55:00,116.67,116.67,116.5,116.59,66600.0,116.67,116.67,116.5,116.59,66600.0
2014-10-02 10:00:00,116.57,116.66,116.48,116.61,110600.0,116.57,116.66,116.48,116.61,110600.0
2014-10-02 10:05:00,116.6,116.65,116.5,116.51,50400.0,116.6,116.65,116.5,116.51,50400.0
2014-10-02 10:10:00,116.51,116.59,116.5,116.58,74000.0,116.51,116.59,116.5,116.58,74000.0
2014-10-02 10:15:00,116.59,116.59,116.4,116.51,145300.0,116.59,116.59,116.4,116.51,145300.0
2014-10-02 10:20:00,116.5,116.51,116.42,116.47,59600.0,116.5,116.51,116.42,116.47,59600.0
2014-10-02 10:25:00,116.46,116.47,116.33,116.4,74000.0,116.46,116.47,116.33,116.4,74000.0
2014-10-02 10:30:00,116.41,116.56,116.38,116.56,50700.0,116.41,116.56,116.38,116.56,50700.0
2014-10-02 10:35:00,116.56,116.6,116.53,116.55,51600.0,116.56,116.6,116.53,116.55,51600.0
2014-10-02 10:40:00,116.56,116.84,116.55,116.75,160600.0,116.56,116.84,116.55,116.75,160600.0
2014-10-02 10:45:00,116.76,116.86,116.73,116.77,55900.0,116.76,116.86,116.73,116.77,55900.0
2014-10-02 10:50:00,116.78,116.9,116.75,116.86,70300.0,116.78,116.9,116.75,116.86,70300.0
2014-10-02 10:55:00,116.85,116.89,116.79,116.82,98200.0,116.85,116.89,116.79,116.82,98200.0
2014-10-02 11:00:00,116.82,116.83,116.7,116.76,102200.0,116.82,116.83,116.7,116.76,102200.0
2014-10-02 11:05:00,116.75,116.78,116.7,116.76,28900.0,116.75,116.78,116.7,116.76,28900.0
2014-10-02 11:10:00,116.77,116.86,116.77,116.8,45200.0,116.77,116.86,116.77,116.8,45200.0
2014-10-02 11:15:00,116.79,116.88,116.75,116.85,51200.0,116.79,116.88,116.75,116.85,51200.0
2014-10-02 11:20:00,116.85,116.89,116.77,116.86,54000.0,116.85,116.89,116.77,116.86,54000.0
2014-10-02 11:25:00,116.85,116.85,116.78,116.79,76300.0,116.85,116.85,116.78,116.79,76300.0
2014-10-02 11:30:00,116.77,116.8,116.72,116.8,92900.0,116.77,116.8,116.72,116.8,92900.0
2014-10-02 11:35:00,116.81,116.92,116.81,116.85,72000.0,116.81,116.92,116.81,116.85,72000.0
2014-10-02 11:40:00,116.85,117.14,116.85,117.05,213700.0,116.85,117.14,116.85,117.05,213700.0
2014-10-02 11:45:00,117.04,117.11,116.98,117.04,89700.0,117.04,117.11,116.98,117.04,89700.0
2014-10-02 11:50:00,117.03,117.07,116.97,116.99,117800.0,117.03,117.07,116.97,116.99,117800.0
2014-10-02 11:55:00,116.99,117.08,116.96,117.05,22900.0,116.99,117.08,116.96,117.05,22900.0
2014-10-02 12:00:00,117.05,117.21,117.02,117.18,89000.0,117.05,117.21,117.02,117.18,89000.0
2014-10-02 12:05:00,117.19,117.19,116.98,117.01,47700.0,117.19,117.19,116.98,117.01,47700.0
2014-10-02 12:10:00,117.02,117.02,116.93,116.96,84400.0,117.02,117.02,116.93,116.96,84400.0
2014-10-02 12:15:00,116.96,117.0,116.94,116.95,46000.0,116.96,117.0,116.94,116.95,46000.0
2014-10-02 12:20:00,116.96,116.99,116.86,116.91,49100.0,116.96,116.99,116.86,116.91,49100.0
2014-10-02 12:25:00,116.9,116.95,116.87,116.93,10600.0,116.9,116.95,116.87,116.93,10600.0
2014-10-02 12:30:00,116.94,117.07,116.92,117.0,67100.0,116.94,117.07,116.92,117.0,67100.0
2014-10-02 12:35:00,116.99,117.05,116.97,116.97,68400.0,116.99,117.05,116.97,116.97,68400.0
2014-10-02 12:40:00,116.97,117.03,116.89,116.92,205000.0,116.97,117.03,116.89,116.92,205000.0
2014-10-02 12:45:00,116.93,116.96,116.87,116.93,52100.0,116.93,116.96,116.87,116.93,52100.0
2014-10-02 12:50:00,116.94,116.95,116.67,116.73,148900.0,116.94,116.95,116.67,116.73,148900.0
2014-10-02 12:55:00,116.72,116.76,116.6,116.67,217800.0,116.72,116.76,116.6,116.67,217800.0
2014-10-02 13:00:00,116.68,116.78,116.66,116.76,39700.0,116.68,116.78,116.66,116.76,39700.0
2014-10-02 13:05:00,116.75,116.79,116.72,116.77,56900.0,116.75,116.79,116.72,116.77,56900.0
2014-10-02 13:10:00,116.75,116.76,116.67,116.71,25800.0,116.75,116.76,116.67,116.71,25800.0
2014-10-02 13:15:00,116.72,116.72,116.63,116.65,29300.0,116.72,116.72,116.63,116.65,29300.0
2014-10-02 13:20:00,116.67,116.81,116.66,116.76,25500.0,116.67,116.81,116.66,116.76,25500.0
2014-10-02 13:25:00,116.76,116.8,116.73,116.8,17200.0,116.76,116.8,116.73,116.8,17200.0
2014-10-02 13:30:00,116.78,116.83,116.78,116.82,15500.0,116.78,116.83,116.78,116.82,15500.0
2014-10-02 13:35:00,116.81,116.81,116.73,116.77,29900.0,116.81,116.81,116.73,116.77,29900.0
2014-10-02 13:40:00,116.77,116.78,116.69,116.73,39000.0,116.77,116.78,116.69,116.73,39000.0
2014-10-02 13:45:00,116.73,116.77,116.73,116.77,10300.0,116.73,116.77,116.73,116.77,10300.0
2014-10-02 13:50:00,116.78,116.78,116.7,116.7,19000.0,116.78,116.78,116.7,116.7,19000.0
2014-10-02 13:55:00,116.7,116.77,116.7,116.77,14000.0,116.7,116.77,116.7,116.77,14000.0
2014-10-02 14:00:00,116.77,116.85,116.77,116.82,38900.0,116.77,116.85,116.77,116.82,38900.0
2014-10-02 14:05:00,116.82,116.83,116.74,116.75,26500.0,116.82,116.83,116.74,116.75,26500.0
2014-10-02 14:10:00,116.74,116.78,116.71,116.77,65200.0,116.74,116.78,116.71,116.77,65200.0
2014-10-02 14:15:00,116.78,116.78,116.73,116.73,14700.0,116.78,116.78,116.73,116.73,14700.0
2014-10-02 14:20:00,116.73,116.8,116.73,116.8,16100.0,116.73,116.8,116.73,116.8,16100.0
2014-10-02 14:25:00,116.8,116.8,116.76,116.76,31800.0,116.8,116.8,116.76,116.76,31800.0
2014-10-02 14:30:00,116.76,116.84,116.76,116.84,24400.0,116.76,116.84,116.76,116.84,24400.0
2014-10-02 14:35:00,116.84,116.84,116.77,116.79,30300.0,116.84,116.84,116.77,116.79,30300.0
2014-10-02 14:40:00,116.78,116.79,116.72,116.72,58800.0,116.78,116.79,116.72,116.72,58800.0
2014-10-02 14:45:00,116.72,116.72,116.62,116.62,45200.0,116.72,116.72,116.62,116.62,45200.0
2014-10-02 14:50:00,116.62,116.65,116.59,116.64,26000.0,116.62,116.65,116.59,116.64,26000.0
2014-10-02 14:55:00,116.64,116.65,116.57,116.6,26000.0,116.64,116.65,116.57,116.6,26000.0
2014-10-02 15:00:00,116.61,116.64,116.57,116.58,12400.0,116.61,116.64,116.57,116.58,12400.0
2014-10-02 15:05:00,116.58,116.59,116.53,116.55,23300.0,116.58,116.59,116.53,116.55,23300.0
2014-10-02 15:10:00,116.54,116.59,116.54,116.59,22400.0,116.54,116.59,116.54,116.59,22400.0
2014-10-02 15:15:00,116.58,116.66,116.58,116.63,23900.0,116.58,116.66,116.58,116.63,23900.0
2014-10-02 15:20:00,116.62,116.66,116.61,116.62,29400.0,116.62,116.66,116.61,116.62,29400.0
2014-10-02 15:25:00,116.61,116.66,116.61,116.64,37700.0,116.61,116.66,116.61,116.64,37700.0
2014-10-02 15:30:00,116.63,116.69,116.62,116.64,69200.0,116.63,116.69,116.62,116.64,69200.0
2014-10-02 15:35:00,116.64,116.64,116.61,116.62,44400.0,116.64,116.64,116.61,116.62,44400.0
2014-10-02 15:40:00,116.62,116.68,116.61,116.64,25200.0,116.62,116.68,116.61,116.64,25200.0
2014-10-02 15:45:00,116.64,116.65,116.58,116.6,42200.0,116.64,116.65,116.58,116.6,42200.0
2014-10-02 15:50:00,116.6,116.71,116.6,116.7,59900.0,116.6,116.71,116.6,116.7,59900.0
2014-10-02 15:55:00,116.71,116.76,116.68,116.73,348300.0,116.71,116.76,116.68,116.73,348300.0
2014-10-03 09:30:00,115.17,115.41,115.09,115.37,752600.0,115.17,115.41,115.09,115.37,752600.0
2014-10-03 09:35:00,115.36,115.51,115.27,115.37,300300.0,115.36,115.51,115.27,115.37,300300.0
2014-10-03 09:40:00,115.37,115.43,115.25,115.27,253400.0,115.37,115.43,115.25,115.27,253400.0
2014-10-03 09:45:00,115.25,115.27,115.04,115.12,265200.0,115.25,115.27,115.04,115.12,265200.0
2014-10-03 09:50:00,115.13,115.18,115.02,115.08,159500.0,115.13,115.18,115.02,115.08,159500.0
2014-10-03 09:55:00,115.08,115.1,115.01,115.01,161900.0,115.08,115.1,115.01,115.01,161900.0
2014-10-03 10:00:00,115.01,115.02,114.78,114.96,892600.0,115.01,115.02,114.78,114.96,892600.0
2014-10-03 10:05:00,114.96,114.96,114.73,114.8,280400.0,114.96,114.96,114.73,114.8,280400.0
2014-10-03 10:10:00,114.8,114.88,114.74,114.87,186800.0,114.8,114.88,114.74,114.87,186800.0
2014-10-03 10:15:00,114.86,114.93,114.72,114.81,221000.0,114.86,114.93,114.72,114.81,221000.0
2014-10-03 10:20:00,114.81,114.81,114.66,114.73,220600.0,114.81,114.81,114.66,114.73,220600.0
2014-10-03 10:25:00,114.73,114.75,114.55,114.59,265000.0,114.73,114.75,114.55,114.59,265000.0
2014-10-03 10:30:00,114.59,114.74,114.58,114.69,263900.0,114.59,114.74,114.58,114.69,263900.0
2014-10-03 10:35:00,114.69,114.75,114.62,114.65,145100.0,114.69,114.75,114.62,114.65,145100.0
2014-10-03 10:40:00,114.63,114.69,114.58,114.67,83400.0,114.63,114.69,114.58,114.67,83400.0
2014-10-03 10:45:00,114.68,114.69,114.6,114.63,217400.0,114.68,114.69,114.6,114.63,217400.0
2014-10-03 10:50:00,114.62,114.75,114.54,114.55,203400.0,114.62,114.75,114.54,114.55,203400.0
2014-10-03 10:55:00,114.54,114.82,114.52,114.82,355200.0,114.54,114.82,114.52,114.82,355200.0
2014-10-03 11:00:00,114.83,114.87,114.75,114.87,118700.0,114.83,114.87,114.75,114.87,118700.0
2014-10-03 11:05:00,114.85,114.96,114.76,114.78,231800.0,114.85,114.96,114.76,114.78,231800.0
2014-10-03 11:10:00,114.79,114.82,114.7,114.81,96200.0,114.79,114.82,114.7,114.81,96200.0
2014-10-03 11:15:00,114.8,114.9,114.74,114.87,117100.0,114.8,114.9,114.74,114.87,117100.0
2014-10-03 11:20:00,114.87,115.06,114.87,114.97,192600.0,114.87,115.06,114.87,114.97,192600.0
2014-10-03 11:25:00,114.96,114.99,114.89,114.89,42700.0,114.96,114.99,114.89,114.89,42700.0
2014-10-03 11:30:00,114.89,114.95,114.84,114.91,54800.0,114.89,114.95,114.84,114.91,54800.0
2014-10-03 11:35:00,114.91,114.92,114.83,114.83,53900.0,114.91,114.92,114.83,114.83,53900.0
2014-10-03 11:40:00,114.84,114.91,114.82,114.89,32400.0,114.84,114.91,114.82,114.89,32400.0
2014-10-03 11:45:00,114.89,114.91,114.85,114.85,63900.0,114.89,114.91,114.85,114.85,63900.0
2014-10-03 11:50:00,114.86,114.91,114.84,114.86,34700.0,114.86,114.91,114.84,114.86,34700.0
2014-10-03 11:55:00,114.87,114.93,114.85,114.86,44400.0,114.87,114.93,114.85,114.86,44400.0
2014-10-03 12:00:00,114.85,114.86,114.72,114.74,110700.0,114.85,114.86,114.72,114.74,110700.0
2014-10-03 12:05:00,114.75,114.77,114.72,114.76,41100.0,114.75,114.77,114.72,114.76,41100.0
2014-10-03 12:10:00,114.75,114.78,114.71,114.73,84500.0,114.75,114.78,114.71,114.73,84500.0
2014-10-03 12:15:00,114.73,114.77,114.67,114.67,24900.0,114.73,114.77,114.67,114.67,24900.0
2014-10-03 12:20:00,114.66,114.68,114.62,114.63,95900.0,114.66,114.68,114.62,114.63,95900.0
2014-10-03 12:25:00,114.64,114.67,114.52,114.53,110800.0,114.64,114.67,114.52,114.53,110800.0
2014-10-03 12:30:00,114.53,114.59,114.48,114.54,150400.0,114.53,114.59,114.48,114.54,150400.0
2014-10-03 12:35:00,114.53,114.57,114.43,114.43,74700.0,114.53,114.57,114.43,114.43,74700.0
2014-10-03 12:40:00,114.44,114.56,114.42,114.55,213900.0,114.44,114.56,114.42,114.55,213900.0
2014-10-03 12:45:00,114.55,114.69,114.55,114.68,81300.0,114.55,114.69,114.55,114.68,81300.0
2014-10-03 12:50:00,114.67,114.74,114.66,114.7,64300.0,114.67,114.74,114.66,114.7,64300.0
2014-10-03 12:55:00,114.69,114.69,114.63,114.67,35700.0,114.69,114.69,114.63,114.67,35700.0
2014-10-03 13:00:00,114.68,114.68,114.62,114.67,23700.0,114.68,114.68,114.62,114.67,23700.0
2014-10-03 13:05:00,114.67,114.67,114.62,114.64,30300.0,114.67,114.67,114.62,114.64,30300.0
2014-10-03 13:10:00,114.63,114.64,114.55,114.56,80600.0,114.63,114.64,114.55,114.56,80600.0
2014-10-03 13:15:00,114.57,114.65,114.55,114.58,43600.0,114.57,114.65,114.55,114.58,43600.0
2014-10-03 13:20:00,114.58,114.64,114.58,114.64,38200.0,114.58,114.64,114.58,114.64,38200.0
2014-10-03 13:25:00,114.64,114.72,114.64,114.68,62400.0,114.64,114.72,114.64,114.68,62400.0
2014-10-03 13:30:00,114.68,114.75,114.67,114.72,37000.0,114.68,114.75,114.67,114.72,37000.0
2014-10-03 13:35:00,114.72,114.72,114.58,114.59,60300.0,114.72,114.72,114.58,114.59,60300.0
2014-10-03 13:40:00,114.58,114.68,114.58,114.67,45400.0,114.58,114.68,114.58,114.67,45400.0
2014-10-03 13:45:00,114.69,114.69,114.66,114.66,15900.0,114.69,114.69,114.66,114.66,15900.0
2014-10-03 13:50:00,114.65,114.66,114.64,114.64,16800.0,114.65,114.66,114.64,114.64,16800.0
2014-10-03 13:55:00,114.64,114.7,114.64,114.68,57700.0,114.64,114.7,114.64,114.68,57700.0
2014-10-03 14:00:00,114.69,114.71,114.65,114.66,24200.0,114.69,114.71,114.65,114.66,24200.0
2014-10-03 14:05:00,114.66,114.66,114.58,114.64,107200.0,114.66,114.66,114.58,114.64,107200.0
2014-10-03 14:10:00,114.64,114.66,114.61,114.62,31100.0,114.64,114.66,114.61,114.62,31100.0
2014-10-03 14:15:00,114.63,114.7,114.63,114.68,47700.0,114.63,114.7,114.63,114.68,47700.0
2014-10-03 14:20:00,114.67,114.68,114.61,114.62,22900.0,114.67,114.68,114.61,114.62,22900.0
2014-10-03 14:25:00,114.63,114.68,114.61,114.68,37600.0,114.63,114.68,114.61,114.68,37600.0
2014-10-03 14:30:00,114.69,114.7,114.62,114.64,20200.0,114.69,114.7,114.62,114.64,20200.0
2014-10-03 14:35:00,114.65,114.66,114.61,114.66,16500.0,114.65,114.66,114.61,114.66,16500.0
2014-10-03 14:40:00,114.66,114.67,114.62,114.62,26500.0,114.66,114.67,114.62,114.62,26500.0
2014-10-03 14:45:00,114.63,114.64,114.61,114.62,26700.0,114.63,114.64,114.61,114.62,26700.0
2014-10-03 14:50:00,114.62,114.64,114.62,114.63,27100.0,114.62,114.64,114.62,114.63,27100.0
2014-10-03 14:55:00,114.64,114.64,114.62,114.63,61500.0,114.64,114.64,114.62,114.63,61500.0
2014-10-03 15:00:00,114.63,114.65,114.61,114.63,70100.0,114.63,114.65,114.61,114.63,70100.0
2014-10-03 15:05:00,114.64,114.66,114.64,114.65,26500.0,114.64,114.66,114.64,114.65,26500.0
2014-10-03 15:10:00,114.65,114.67,114.64,114.65,15000.0,114.65,114.67,114.64,114.65,15000.0
2014-10-03 15:15:00,114.65,114.65,114.61,114.62,10700.0,114.65,114.65,114.61,114.62,10700.0
2014-10-03 15:20:00,114.63,114.65,114.62,114.64,36000.0,114.63,114.65,114.62,114.64,36000.0
2014-10-03 15:25:00,114.64,114.65,114.63,114.64,44300.0,114.64,114.65,114.63,114.64,44300.0
2014-10-03 15:30:00,114.64,114.64,114.6,114.6,102100.0,114.64,114.64,114.6,114.6,102100.0
2014-10-03 15:35:00,114.6,114.63,114.59,114.6,65700.0,114.6,114.63,114.59,114.6,65700.0
2014-10-03 15:40:00,114.61,114.65,114.6,114.6,107500.0,114.61,114.65,114.6,114.6,107500.0
2014-10-03 15:45:00,114.6,114.62,114.59,114.61,146000.0,114.6,114.62,114.59,114.61,146000.0
2014-10-03 15:50:00,114.61,114.61,114.58,114.59,110300.0,114.61,114.61,114.58,114.59,110300.0
2014-10-03 15:55:00,114.59,114.62,114.57,114.6,415600.0,114.59,114.62,114.57,114.6,415600.0
2014-10-06 09:30:00,115.16,115.22,115.03,115.04,265500.0,115.16,115.22,115.03,115.04,265500.0
2014-10-06 09:35:00,115.04,115.07,114.98,114.99,101100.0,115.04,115.07,114.98,114.99,101100.0
2014-10-06 09:40:00,114.99,115.06,114.96,114.97,62800.0,114.99,115.06,114.96,114.97,62800.0
2014-10-06 09:45:00,114.97,115.14,114.97,115.13,116800.0,114.97,115.14,114.97,115.13,116800.0
2014-10-06 09:50:00,115.13,115.16,115.08,115.09,112600.0,115.13,115.16,115.08,115.09,112600.0
2014-10-06 09:55:00,115.09,115.09,114.96,115.02,121100.0,115.09,115.09,114.96,115.02,121100.0
2014-10-06 10:00:00,115.01,115.09,114.94,115.09,124000.0,115.01,115.09,114.94,115.09,124000.0
2014-10-06 10:05:00,115.09,115.11,115.02,115.03,73900.0,115.09,115.11,115.02,115.03,73900.0
2014-10-06 10:10:00,115.03,115.13,115.02,115.08,49600.0,115.03,115.13,115.02,115.08,49600.0
2014-10-06 10:15:00,115.09,115.31,115.08,115.29,214500.0,115.09,115.31,115.08,115.29,214500.0
2014-10-06 10:20:00,115.3,115.39,115.24,115.27,114300.0,115.3,115.39,115.24,115.27,114300.0
2014-10-06 10:25:00,115.27,115.39,115.27,115.29,104700.0,115.27,115.39,115.27,115.29,104700.0
2014-10-06 10:30:00,115.29,115.29,115.23,115.26,28000.0,115.29,115.29,115.23,115.26,28000.0
2014-10-06 10:35:00,115.26,115.47,115.24,115.46,93400.0,115.26,115.47,115.24,115.46,93400.0
2014-10-06 10:40:00,115.48,115.52,115.4,115.43,138200.0,115.48,115.52,115.4,115.43,138200.0
2014-10-06 10:45:00,115.43,115.53,115.38,115.51,63300.0,115.43,115.53,115.38,115.51,63300.0
2014-10-06 10:50:00,115.51,115.61,115.43,115.58,126900.0,115.51,115.61,115.43,115.58,126900.0
2014-10-06 10:55:00,115.6,115.6,115.4,115.42,108200.0,115.6,115.6,115.4,115.42,108200.0
2014-10-06 11:00:00,115.43,115.54,115.41,115.43,188100.0,115.43,115.54,115.41,115.43,188100.0
2014-10-06 11:05:00,115.44,115.53,115.43,115.53,54200.0,115.44,115.53,115.43,115.53,54200.0
2014-10-06 11:10:00,115.53,115.59,115.49,115.55,77700.0,115.53,115.59,115.49,115.55,77700.0
2014-10-06 11:15:00,115.55,115.6,115.52,115.54,40300.0,115.55,115.6,115.52,115.54,40300.0
2014-10-06 11:20:00,115.53,115.59,115.5,115.58,150500.0,115.53,115.59,115.5,115.58,150500.0
2014-10-06 11:25:00,115.58,115.58,115.5,115.52,18500.0,115.58,115.58,115.5,115.52,18500.0
2014-10-06 11:30:00,115.5,115.58,115.45,115.48,59000.0,115.5,115.58,115.45,115.48,59000.0
2014-10-06 11:35:00,115.48,115.51,115.43,115.47,47900.0,115.48,115.51,115.43,115.47,47900.0
2014-10-06 11:40:00,115.48,115.62,115.46,115.57,76900.0,115.48,115.62,115.46,115.57,76900.0
2014-10-06 11:45:00,115.58,115.74,115.57,115.6,194600.0,115.58,115.74,115.57,115.6,194600.0
2014-10-06 11:50:00,115.6,115.6,115.53,115.58,37300.0,115.6,115.6,115.53,115.58,37300.0
2014-10-06 11:55:00,115.59,115.59,115.54,115.58,102400.0,115.59,115.59,115.54,115.58,102400.0
2014-10-06 12:00:00,115.58,115.65,115.56,115.6,55100.0,115.58,115.65,115.56,115.6,55100.0
2014-10-06 12:05:00,115.6,115.61,115.55,115.6,65700.0,115.6,115.61,115.55,115.6,65700.0
2014-10-06 12:10:00,115.6,115.62,115.53,115.56,64800.0,115.6,115.62,115.53,115.56,64800.0
2014-10-06 12:15:00,115.54,115.54,115.49,115.52,16900.0,115.54,115.54,115.49,115.52,16900.0
2014-10-06 12:20:00,115.51,115.59,115.51,115.55,40200.0,115.51,115.59,115.51,115.55,40200.0
2014-10-06 12:25:00,115.56,115.59,115.52,115.58,13300.0,115.56,115.59,115.52,115.58,13300.0
2014-10-06 12:30:00,115.58,115.65,115.57,115.64,20200.0,115.58,115.65,115.57,115.64,20200.0
2014-10-06 12:35:00,115.65,115.72,115.64,115.67,34700.0,115.65,115.72,115.64,115.67,34700.0
2014-10-06 12:40:00,115.68,115.69,115.62,115.64,57000.0,115.68,115.69,115.62,115.64,57000.0
2014-10-06 12:45:00,115.65,115.71,115.64,115.67,22000.0,115.65,115.71,115.64,115.67,22000.0
2014-10-06 12:50:00,115.67,115.73,115.64,115.72,44700.0,115.67,115.73,115.64,115.72,44700.0
2014-10-06 12:55:00,115.73,116.31,115.73,116.09,719800.0,115.73,116.31,115.73,116.09,719800.0
2014-10-06 13:00:00,116.12,116.13,116.0,116.0,109900.0,116.12,116.13,116.0,116.0,109900.0
2014-10-06 13:05:00,116.01,116.11,116.0,116.01,78600.0,116.01,116.11,116.0,116.01,78600.0
2014-10-06 13:10:00,116.01,116.01,115.96,115.97,53700.0,116.01,116.01,115.96,115.97,53700.0
2014-10-06 13:15:00,115.98,116.07,115.98,116.05,82900.0,115.98,116.07,115.98,116.05,82900.0
2014-10-06 13:20:00,116.05,116.06,116.0,116.02,34800.0,116.05,116.06,116.0,116.02,34800.0
2014-10-06 13:25:00,116.0,116.07,115.98,116.05,64000.0,116.0,116.07,115.98,116.05,64000.0
2014-10-06 13:30:00,116.05,116.08,116.01,116.01,28800.0,116.05,116.08,116.01,116.01,28800.0
2014-10-06 13:35:00,116.01,116.05,116.01,116.05,18500.0,116.01,116.05,116.01,116.05,18500.0
2014-10-06 13:40:00,116.04,116.06,116.03,116.04,24000.0,116.04,116.06,116.03,116.04,24000.0
2014-10-06 13:45:00,116.04,116.08,116.03,116.07,51400.0,116.04,116.08,116.03,116.07,51400.0
2014-10-06 13:50:00,116.08,116.1,116.06,116.1,58500.0,116.08,116.1,116.06,116.1,58500.0
2014-10-06 13:55:00,116.09,116.09,116.05,116.06,92600.0,116.09,116.09,116.05,116.06,92600.0
2014-10-06 14:00:00,116.07,116.1,116.05,116.07,39600.0,116.07,116.1,116.05,116.07,39600.0
2014-10-06 14:05:00,116.07,116.09,116.01,116.02,42000.0,116.07,116.09,116.01,116.02,42000.0
2014-10-06 14:10:00,116.01,116.1,116.0,116.06,27000.0,116.01,116.1,116.0,116.06,27000.0
2014-10-06 14:15:00,116.07,116.12,116.05,116.06,55800.0,116.07,116.12,116.05,116.06,55800.0
2014-10-06 14:20:00,116.06,116.06,115.99,116.01,53500.0,116.06,116.06,115.99,116.01,53500.0
2014-10-06 14:25:00,116.01,116.06,115.97,115.98,19600.0,116.01,116.06,115.97,115.98,19600.0
2014-10-06 14:30:00,115.98,116.07,115.98,116.04,38400.0,115.98,116.07,115.98,116.04,38400.0
2014-10-06 14:35:00,116.06,116.13,116.04,116.09,147900.0,116.06,116.13,116.04,116.09,147900.0
2014-10-06 14:40:00,116.09,116.12,116.05,116.05,41300.0,116.09,116.12,116.05,116.05,41300.0
2014-10-06 14:45:00,116.04,116.07,116.03,116.07,24700.0,116.04,116.07,116.03,116.07,24700.0
2014-10-06 14:50:00,116.06,116.07,116.04,116.05,10700.0,116.06,116.07,116.04,116.05,10700.0
2014-10-06 14:55:00,116.05,116.1,116.04,116.1,23600.0,116.05,116.1,116.04,116.1,23600.0
2014-10-06 15:00:00,116.1,116.13,116.07,116.12,76500.0,116.1,116.13,116.07,116.12,76500.0
2014-10-06 15:05:00,116.13,116.14,116.09,116.13,18000.0,116.13,116.14,116.09,116.13,18000.0
2014-10-06 15:10:00,116.12,116.13,116.1,116.12,19000.0,116.12,116.13,116.1,116.12,19000.0
2014-10-06 15:15:00,116.11,116.14,116.11,116.14,12000.0,116.11,116.14,116.11,116.14,12000.0
2014-10-06 15:20:00,116.14,116.15,116.12,116.12,33400.0,116.14,116.15,116.12,116.12,33400.0
2014-10-06 15:25:00,116.12,116.15,116.1,116.11,26400.0,116.12,116.15,116.1,116.11,26400.0
2014-10-06 15:30:00,116.12,116.18,116.12,116.16,54600.0,116.12,116.18,116.12,116.16,54600.0
2014-10-06 15:35:00,116.16,116.23,116.1,116.16,111200.0,116.16,116.23,116.1,116.16,111200.0
2014-10-06 15:40:00,116.17,116.19,116.11,116.12,62000.0,116.17,116.19,116.11,116.12,62000.0
2014-10-06 15:45:00,116.12,116.17,116.1,116.17,77500.0,116.12,116.17,116.1,116.17,77500.0
2014-10-06 15:50:00,116.17,116.17,116.12,116.13,92800.0,116.17,116.17,116.12,116.13,92800.0
2014-10-06 15:55:00,116.12,116.13,116.02,116.04,249500.0,116.12,116.13,116.02,116.04,249500.0
2014-10-07 09:30:00,116.31,116.49,116.31,116.38,171100.0,116.31,116.49,116.31,116.38,171100.0
2014-10-07 09:35:00,116.39,116.4,116.2,116.24,172200.0,116.39,116.4,116.2,116.24,172200.0
2014-10-07 09:40:00,116.23,116.33,116.17,116.3,63000.0,116.23,116.33,116.17,116.3,63000.0
2014-10-07 09:45:00,116.3,116.47,116.3,116.41,94500.0,116.3,116.47,116.3,116.41,94500.0
2014-10-07 09:50:00,116.44,116.56,116.37,116.55,140900.0,116.44,116.56,116.37,116.55,140900.0
2014-10-07 09:55:00,116.55,116.63,116.45,116.45,150400.0,116.55,116.63,116.45,116.45,150400.0
2014-10-07 10:00:00,116.44,116.47,116.32,116.33,113000.0,116.44,116.47,116.32,116.33,113000.0
2014-10-07 10:05:00,116.32,116.32,116.19,116.25,178400.0,116.32,116.32,116.19,116.25,178400.0
2014-10-07 10:10:00,116.25,116.39,116.24,116.39,66000.0,116.25,116.39,116.24,116.39,66000.0
2014-10-07 10:15:00,116.39,116.42,116.25,116.26,124100.0,116.39,116.42,116.25,116.26,124100.0
2014-10-07 10:20:00,116.24,116.34,116.19,116.28,99200.0,116.24,116.34,116.19,116.28,99200.0
2014-10-07 10:25:00,116.28,116.35,116.27,116.27,48200.0,116.28,116.35,116.27,116.27,48200.0
2014-10-07 10:30:00,116.28,116.28,116.09,116.21,140700.0,116.28,116.28,116.09,116.21,140700.0
2014-10-07 10:35:00,116.21,116.29,116.2,116.27,44000.0,116.21,116.29,116.2,116.27,44000.0
2014-10-07 10:40:00,116.28,116.33,116.22,116.27,68500.0,116.28,116.33,116.22,116.27,68500.0
2014-10-07 10:45:00,116.27,116.33,116.22,116.28,26900.0,116.27,116.33,116.22,116.28,26900.0
2014-10-07 10:50:00,116.29,116.43,116.29,116.41,33000.0,116.29,116.43,116.29,116.41,33000.0
2014-10-07 10:55:00,116.42,116.5,116.39,116.42,42500.0,116.42,116.5,116.39,116.42,42500.0
2014-10-07 11:00:00,116.44,116.49,116.4,116.43,29700.0,116.44,116.49,116.4,116.43,29700.0
2014-10-07 11:05:00,116.42,116.44,116.32,116.33,41600.0,116.42,116.44,116.32,116.33,41600.0
2014-10-07 11:10:00,116.34,116.39,116.31,116.39,28000.0,116.34,116.39,116.31,116.39,28000.0
2014-10-07 11:15:00,116.39,116.51,116.39,116.43,32400.0,116.39,116.51,116.39,116.43,32400.0
2014-10-07 11:20:00,116.42,116.49,116.41,116.46,25600.0,116.42,116.49,116.41,116.46,25600.0
2014-10-07 11:25:00,116.47,116.53,116.46,116.49,32100.0,116.47,116.53,116.46,116.49,32100.0
2014-10-07 11:30:00,116.5,116.5,116.4,116.44,34300.0,116.5,116.5,116.4,116.44,34300.0
2014-10-07 11:35:00,116.44,116.51,116.33,116.36,83400.0,116.44,116.51,116.33,116.36,83400.0
2014-10-07 11:40:00,116.37,116.39,116.3,116.36,38900.0,116.37,116.39,116.3,116.36,38900.0
2014-10-07 11:45:00,116.36,116.38,116.32,116.35,19100.0,116.36,116.38,116.32,116.35,19100.0
2014-10-07 11:50:00,116.35,116.36,116.27,116.27,16500.0,116.35,116.36,116.27,116.27,16500.0
2014-10-07 11:55:00,116.27,116.28,116.19,116.23,88600.0,116.27,116.28,116.19,116.23,88600.0
2014-10-07 12:00:00,116.25,116.28,116.21,116.21,38100.0,116.25,116.28,116.21,116.21,38100.0
2014-10-07 12:05:00,116.2,116.23,116.17,116.23,31600.0,116.2,116.23,116.17,116.23,31600.0
2014-10-07 12:10:00,116.23,116.26,116.19,116.26,17500.0,116.23,116.26,116.19,116.26,17500.0
2014-10-07 12:15:00,116.27,116.32,116.25,116.29,21100.0,116.27,116.32,116.25,116.29,21100.0
2014-10-07 12:20:00,116.3,116.33,116.2,116.22,33300.0,116.3,116.33,116.2,116.22,33300.0
2014-10-07 12:25:00,116.21,116.27,116.13,116.27,85600.0,116.21,116.27,116.13,116.27,85600.0
2014-10-07 12:30:00,116.26,116.33,116.25,116.26,35900.0,116.26,116.33,116.25,116.26,35900.0
2014-10-07 12:35:00,116.25,116.34,116.23,116.29,16100.0,116.25,116.34,116.23,116.29,16100.0
2014-10-07 12:40:00,116.31,116.37,116.3,116.35,46800.0,116.31,116.37,116.3,116.35,46800.0
2014-10-07 12:45:00,116.35,116.4,116.32,116.39,13800.0,116.35,116.4,116.32,116.39,13800.0
2014-10-07 12:50:00,116.37,116.41,116.35,116.39,29500.0,116.37,116.41,116.35,116.39,29500.0
2014-10-07 12:55:00,116.4,116.45,116.4,116.45,29800.0,116.4,116.45,116.4,116.45,29800.0
2014-10-07 13:00:00,116.46,116.49,116.4,116.42,39000.0,116.46,116.49,116.4,116.42,39000.0
2014-10-07 13:05:00,116.42,116.53,116.41,116.52,56700.0,116.42,116.53,116.41,116.52,56700.0
2014-10-07 13:10:00,116.52,116.62,116.49,116.52,101700.0,116.52,116.62,116.49,116.52,101700.0
2014-10-07 13:15:00,116.52,116.54,116.49,116.5,9400.0,116.52,116.54,116.49,116.5,9400.0
2014-10-07 13:20:00,116.49,116.51,116.44,116.5,25700.0,116.49,116.51,116.44,116.5,25700.0
2014-10-07 13:25:00,116.52,116.59,116.48,116.56,41200.0,116.52,116.59,116.48,116.56,41200.0
2014-10-07 13:30:00,116.56,116.59,116.55,116.58,25800.0,116.56,116.59,116.55,116.58,25800.0
2014-10-07 13:35:00,116.57,116.62,116.52,116.61,51800.0,116.57,116.62,116.52,116.61,51800.0
2014-10-07 13:40:00,116.6,116.61,116.55,116.57,42100.0,116.6,116.61,116.55,116.57,42100.0
2014-10-07 13:45:00,116.57,116.57,116.53,116.54,27600.0,116.57,116.57,116.53,116.54,27600.0
2014-10-07 13:50:00,116.52,116.54,116.48,116.49,22900.0,116.52,116.54,116.48,116.49,22900.0
2014-10-07 13:55:00,116.49,116.55,116.49,116.52,17600.0,116.49,116.55,116.49,116.52,17600.0
2014-10-07 14:00:00,116.52,116.53,116.49,116.51,46700.0,116.52,116.53,116.49,116.51,46700.0
2014-10-07 14:05:00,116.51,116.54,116.44,116.46,28700.0,116.51,116.54,116.44,116.46,28700.0
2014-10-07 14:10:00,116.47,116.51,116.47,116.48,20100.0,116.47,116.51,116.47,116.48,20100.0
2014-10-07 14:15:00,116.48,116.49,116.44,116.47,45500.0,116.48,116.49,116.44,116.47,45500.0
2014-10-07 14:20:00,116.47,116.49,116.45,116.49,63200.0,116.47,116.49,116.45,116.49,63200.0
2014-10-07 14:25:00,116.48,116.54,116.46,116.54,32300.0,116.48,116.54,116.46,116.54,32300.0
2014-10-07 14:30:00,116.54,116.56,116.49,116.5,28300.0,116.54,116.56,116.49,116.5,28300.0
2014-10-07 14:35:00,116.5,116.52,116.46,116.49,23900.0,116.5,116.52,116.46,116.49,23900.0
2014-10-07 14:40:00,116.51,116.53,116.5,116.52,16200.0,116.51,116.53,116.5,116.52,16200.0
2014-10-07 14:45:00,116.51,116.51,116.47,116.51,40300.0,116.51,116.51,116.47,116.51,40300.0
2014-10-07 14:50:00,116.51,116.53,116.45,116.45,33600.0,116.51,116.53,116.45,116.45,33600.0
2014-10-07 14:55:00,116.45,116.45,116.34,116.4,92500.0,116.45,116.45,116.34,116.4,92500.0
2014-10-07 15:00:00,116.4,116.41,116.34,116.38,30800.0,116.4,116.41,116.34,116.38,30800.0
2014-10-07 15:05:00,116.38,116.43,116.38,116.43,27300.0,116.38,116.43,116.38,116.43,27300.0
2014-10-07 15:10:00,116.43,116.47,116.41,116.43,38400.0,116.43,116.47,116.41,116.43,38400.0
2014-10-07 15:15:00,116.43,116.52,116.39,116.51,57700.0,116.43,116.52,116.39,116.51,57700.0
2014-10-07 15:20:00,116.51,116.51,116.34,116.34,58900.0,116.51,116.51,116.34,116.34,58900.0
2014-10-07 15:25:00,116.35,116.49,116.35,116.45,114200.0,116.35,116.49,116.35,116.45,114200.0
2014-10-07 15:30:00,116.45,116.48,116.37,116.37,65100.0,116.45,116.48,116.37,116.37,65100.0
2014-10-07 15:35:00,116.37,116.45,116.37,116.45,46200.0,116.37,116.45,116.37,116.45,46200.0
2014-10-07 15:40:00,116.43,116.45,116.39,116.41,43100.0,116.43,116.45,116.39,116.41,43100.0
2014-10-07 15:45:00,116.4,116.42,116.36,116.39,27600.0,116.4,116.42,116.36,116.39,27600.0
2014-10-07 15:50:00,116.39,116.4,116.36,116.4,36700.0,116.39,116.4,116.36,116.4,36700.0
2014-10-07 15:55:00,116.4,116.42,116.35,116.37,210200.0,116.4,116.42,116.35,116.37,210200.0
2014-10-08 09:30:00,117.03,117.23,117.02,117.22,163800.0,117.03,117.23,117.02,117.22,163800.0
2014-10-08 09:35:00,117.23,117.27,117.1,117.15,105100.0,117.23,117.27,117.1,117.15,105100.0
2014-10-08 09:40:00,117.16,117.24,117.11,117.15,87800.0,117.16,117.24,117.11,117.15,87800.0
2014-10-08 09:45:00,117.15,117.18,117.09,117.12,66000.0,117.15,117.18,117.09,117.12,66000.0
2014-10-08 09:50:00,117.11,117.18,117.11,117.12,27800.0,117.11,117.18,117.11,117.12,27800.0
2014-10-08 09:55:00,117.12,117.23,117.07,117.15,168600.0,117.12,117.23,117.07,117.15,168600.0
2014-10-08 10:00:00,117.12,117.13,117.0,117.03,50400.0,117.12,117.13,117.0,117.03,50400.0
2014-10-08 10:05:00,117.03,117.09,116.98,117.01,65300.0,117.03,117.09,116.98,117.01,65300.0
2014-10-08 10:10:00,117.0,117.0,116.65,116.77,334900.0,117.0,117.0,116.65,116.77,334900.0
2014-10-08 10:15:00,116.77,116.78,116.56,116.65,181300.0,116.77,116.78,116.56,116.65,181300.0
2014-10-08 10:20:00,116.65,116.67,116.45,116.53,218100.0,116.65,116.67,116.45,116.53,218100.0
2014-10-08 10:25:00,116.52,116.56,116.44,116.49,142300.0,116.52,116.56,116.44,116.49,142300.0
2014-10-08 10:30:00,116.48,116.5,116.35,116.36,148900.0,116.48,116.5,116.35,116.36,148900.0
2014-10-08 10:35:00,116.36,116.39,116.26,116.35,173300.0,116.36,116.39,116.26,116.35,173300.0
2014-10-08 10:40:00,116.36,116.44,116.34,116.37,96100.0,116.36,116.44,116.34,116.37,96100.0
2014-10-08 10:45:00,116.37,116.46,116.37,116.45,68100.0,116.37,116.46,116.37,116.45,68100.0
2014-10-08 10:50:00,116.45,116.47,116.35,116.4,78800.0,116.45,116.47,116.35,116.4,78800.0
2014-10-08 10:55:00,116.39,116.39,116.29,116.37,65400.0,116.39,116.39,116.29,116.37,65400.0
2014-10-08 11:00:00,116.37,116.47,116.36,116.44,60400.0,116.37,116.47,116.36,116.44,60400.0
2014-10-08 11:05:00,116.43,116.44,116.21,116.22,84700.0,116.43,116.44,116.21,116.22,84700.0
2014-10-08 11:10:00,116.22,116.35,116.2,116.35,229200.0,116.22,116.35,116.2,116.35,229200.0
2014-10-08 11:15:00,116.35,116.37,116.26,116.3,254000.0,116.35,116.37,116.26,116.3,254000.0
2014-10-08 11:20:00,116.31,116.31,115.97,116.05,271700.0,116.31,116.31,115.97,116.05,271700.0
2014-10-08 11:25:00,116.05,116.1,115.98,116.01,95000.0,116.05,116.1,115.98,116.01,95000.0
2014-10-08 11:30:00,116.01,116.05,115.93,116.05,200500.0,116.01,116.05,115.93,116.05,200500.0
2014-10-08 11:35:00,116.05,116.13,116.04,116.07,102900.0,116.05,116.13,116.04,116.07,102900.0
2014-10-08 11:40:00,116.05,116.08,116.03,116.07,45900.0,116.05,116.08,116.03,116.07,45900.0
2014-10-08 11:45:00,116.06,116.08,116.02,116.05,63200.0,116.06,116.08,116.02,116.05,63200.0
2014-10-08 11:50:00,116.05,116.11,116.02,116.04,126600.0,116.05,116.11,116.02,116.04,126600.0
2014-10-08 11:55:00,116.04,116.13,116.04,116.07,40800.0,116.04,116.13,116.04,116.07,40800.0
2014-10-08 12:00:00,116.06,116.12,116.03,116.1,40400.0,116.06,116.12,116.03,116.1,40400.0
2014-10-08 12:05:00,116.08,116.08,116.03,116.04,115300.0,116.08,116.08,116.03,116.04,115300.0
2014-10-08 12:10:00,116.04,116.05,115.9,115.92,92800.0,116.04,116.05,115.9,115.92,92800.0
2014-10-08 12:15:00,115.92,116.01,115.92,115.95,50400.0,115.92,116.01,115.92,115.95,50400.0
2014-10-08 12:20:00,115.95,115.97,115.85,115.96,181800.0,115.95,115.97,115.85,115.96,181800.0
2014-10-08 12:25:00,115.96,116.01,115.95,116.0,78000.0,115.96,116.01,115.95,116.0,78000.0
2014-10-08 12:30:00,116.0,116.02,115.94,116.0,93900.0,116.0,116.02,115.94,116.0,93900.0
2014-10-08 12:35:00,116.01,116.01,115.98,115.99,18100.0,116.01,116.01,115.98,115.99,18100.0
2014-10-08 12:40:00,115.99,116.02,115.97,116.01,22800.0,115.99,116.02,115.97,116.01,22800.0
2014-10-08 12:45:00,116.0,116.06,116.0,116.02,55300.0,116.0,116.06,116.0,116.02,55300.0
2014-10-08 12:50:00,116.01,116.09,116.01,116.08,34200.0,116.01,116.09,116.01,116.08,34200.0
2014-10-08 12:55:00,116.07,116.09,116.02,116.08,23500.0,116.07,116.09,116.02,116.08,23500.0
2014-10-08 13:00:00,116.07,116.07,115.97,115.99,48600.0,116.07,116.07,115.97,115.99,48600.0
2014-10-08 13:05:00,115.98,116.01,115.94,115.99,30500.0,115.98,116.01,115.94,115.99,30500.0
2014-10-08 13:10:00,115.99,116.04,115.94,116.02,45000.0,115.99,116.04,115.94,116.02,45000.0
2014-10-08 13:15:00,116.03,116.07,115.96,115.99,34600.0,116.03,116.07,115.96,115.99,34600.0
2014-10-08 13:20:00,115.99,116.03,115.97,116.01,13400.0,115.99,116.03,115.97,116.01,13400.0
2014-10-08 13:25:00,115.99,115.99,115.92,115.92,29300.0,115.99,115.99,115.92,115.92,29300.0
2014-10-08 13:30:00,115.92,115.96,115.86,115.9,49700.0,115.92,115.96,115.86,115.9,49700.0
2014-10-08 13:35:00,115.91,115.93,115.88,115.9,25200.0,115.91,115.93,115.88,115.9,25200.0
2014-10-08 13:40:00,115.9,115.99,115.9,115.94,25900.0,115.9,115.99,115.9,115.94,25900.0
2014-10-08 13:45:00,115.93,115.95,115.89,115.91,32600.0,115.93,115.95,115.89,115.91,32600.0
2014-10-08 13:50:00,115.91,116.02,115.89,116.02,56800.0,115.91,116.02,115.89,116.02,56800.0
2014-10-08 13:55:00,116.02,116.03,115.91,115.94,21700.0,116.02,116.03,115.91,115.94,21700.0
2014-10-08 14:00:00,115.91,116.72,115.91,116.66,677100.0,115.91,116.72,115.91,116.66,677100.0
2014-10-08 14:05:00,116.69,117.1,116.69,116.76,672400.0,116.69,117.1,116.69,116.76,672400.0
2014-10-08 14:10:00,116.77,117.03,116.73,116.9,289400.0,116.77,117.03,116.73,116.9,289400.0
2014-10-08 14:15:00,116.9,117.0,116.79,116.8,248500.0,116.9,117.0,116.79,116.8,248500.0
2014-10-08 14:20:00,116.8,116.91,116.72,116.77,96400.0,116.8,116.91,116.72,116.77,96400.0
2014-10-08 14:25:00,116.78,116.86,116.78,116.83,92400.0,116.78,116.86,116.78,116.83,92400.0
2014-10-08 14:30:00,116.83,117.04,116.83,117.04,166700.0,116.83,117.04,116.83,117.04,166700.0
2014-10-08 14:35:00,117.04,117.05,116.93,117.01,177400.0,117.04,117.05,116.93,117.01,177400.0
2014-10-08 14:40:00,117.0,117.12,116.97,116.97,172600.0,117.0,117.12,116.97,116.97,172600.0
2014-10-08 14:45:00,116.98,117.11,116.92,117.08,94700.0,116.98,117.11,116.92,117.08,94700.0
2014-10-08 14:50:00,117.08,117.23,117.06,117.2,242000.0,117.08,117.23,117.06,117.2,242000.0
2014-10-08 14:55:00,117.18,117.29,117.13,117.15,117700.0,117.18,117.29,117.13,117.15,117700.0
2014-10-08 15:00:00,117.17,117.3,117.17,117.26,118200.0,117.17,117.3,117.17,117.26,118200.0
2014-10-08 15:05:00,117.25,117.27,117.15,117.15,63300.0,117.25,117.27,117.15,117.15,63300.0
2014-10-08 15:10:00,117.14,117.2,117.12,117.14,102100.0,117.14,117.2,117.12,117.14,102100.0
2014-10-08 15:15:00,117.15,117.29,117.15,117.23,61500.0,117.15,117.29,117.15,117.23,61500.0
2014-10-08 15:20:00,117.24,117.26,117.22,117.24,108400.0,117.24,117.26,117.22,117.24,108400.0
2014-10-08 15:25:00,117.23,117.26,117.21,117.26,59200.0,117.23,117.26,117.21,117.26,59200.0
2014-10-08 15:30:00,117.26,117.26,117.13,117.14,84800.0,117.26,117.26,117.13,117.14,84800.0
2014-10-08 15:35:00,117.14,117.26,117.14,117.26,75800.0,117.14,117.26,117.14,117.26,75800.0
2014-10-08 15:40:00,117.25,117.47,117.23,117.46,224200.0,117.25,117.47,117.23,117.46,224200.0
2014-10-08 15:45:00,117.45,117.71,117.45,117.53,435200.0,117.45,117.71,117.45,117.53,435200.0
2014-10-08 15:50:00,117.51,117.58,117.45,117.55,180500.0,117.51,117.58,117.45,117.55,180500.0
2014-10-08 15:55:00,117.54,117.56,117.46,117.47,279800.0,117.54,117.56,117.46,117.47,279800.0
2014-10-09 09:30:00,117.86,117.93,117.73,117.79,301600.0,117.86,117.93,117.73,117.79,301600.0
2014-10-09 09:35:00,117.8,117.83,117.69,117.69,141400.0,117.8,117.83,117.69,117.69,141400.0
2014-10-09 09:40:00,117.7,117.79,117.67,117.7,196300.0,117.7,117.79,117.67,117.7,196300.0
2014-10-09 09:45:00,117.72,117.78,117.71,117.76,42000.0,117.72,117.78,117.71,117.76,42000.0
2014-10-09 09:50:00,117.76,117.91,117.76,117.89,139600.0,117.76,117.91,117.76,117.89,139600.0
2014-10-09 09:55:00,117.89,118.01,117.89,118.01,178900.0,117.89,118.01,117.89,118.01,178900.0
2014-10-09 10:00:00,118.02,118.02,117.88,117.93,112900.0,118.02,118.02,117.88,117.93,112900.0
2014-10-09 10:05:00,117.92,118.0,117.91,118.0,129200.0,117.92,118.0,117.91,118.0,129200.0
2014-10-09 10:10:00,118.0,118.11,117.96,117.97,165400.0,118.0,118.11,117.96,117.97,165400.0
2014-10-09 10:15:00,117.97,118.13,117.94,118.02,76200.0,117.97,118.13,117.94,118.02,76200.0
2014-10-09 10:20:00,118.03,118.18,118.01,118.12,71200.0,118.03,118.18,118.01,118.12,71200.0
2014-10-09 10:25:00,118.13,118.17,118.08,118.12,54800.0,118.13,118.17,118.08,118.12,54800.0
2014-10-09 10:30:00,118.12,118.15,118.07,118.15,76700.0,118.12,118.15,118.07,118.15,76700.0
2014-10-09 10:35:00,118.14,118.26,118.14,118.18,127300.0,118.14,118.26,118.14,118.18,127300.0
2014-10-09 10:40:00,118.19,118.19,118.07,118.09,72600.0,118.19,118.19,118.07,118.09,72600.0
2014-10-09 10:45:00,118.08,118.08,117.97,117.97,50200.0,118.08,118.08,117.97,117.97,50200.0
2014-10-09 10:50:00,117.97,118.07,117.96,118.0,88700.0,117.97,118.07,117.96,118.0,88700.0
2014-10-09 10:55:00,117.99,118.0,117.91,117.94,89100.0,117.99,118.0,117.91,117.94,89100.0
2014-10-09 11:00:00,117.92,117.98,117.81,117.83,92700.0,117.92,117.98,117.81,117.83,92700.0
2014-10-09 11:05:00,117.83,117.85,117.75,117.78,95300.0,117.83,117.85,117.75,117.78,95300.0
2014-10-09 11:10:00,117.77,117.79,117.59,117.62,113800.0,117.77,117.79,117.59,117.62,113800.0
2014-10-09 11:15:00,117.6,117.76,117.57,117.72,102200.0,117.6,117.76,117.57,117.72,102200.0
2014-10-09 11:20:00,117.72,117.8,117.68,117.77,48900.0,117.72,117.8,117.68,117.77,48900.0
2014-10-09 11:25:00,117.75,117.79,117.7,117.78,47400.0,117.75,117.79,117.7,117.78,47400.0
2014-10-09 11:30:00,117.78,117.83,117.65,117.66,57600.0,117.78,117.83,117.65,117.66,57600.0
2014-10-09 11:35:00,117.66,117.7,117.56,117.64,115100.0,117.66,117.7,117.56,117.64,115100.0
2014-10-09 11:40:00,117.64,117.72,117.61,117.7,113900.0,117.64,117.72,117.61,117.7,113900.0
2014-10-09 11:45:00,117.7,117.75,117.65,117.75,56400.0,117.7,117.75,117.65,117.75,56400.0
2014-10-09 11:50:00,117.73,117.77,117.66,117.66,115100.0,117.73,117.77,117.66,117.66,115100.0
2014-10-09 11:55:00,117.67,117.71,117.54,117.62,126900.0,117.67,117.71,117.54,117.62,126900.0
2014-10-09 12:00:00,117.6,117.6,117.49,117.57,109300.0,117.6,117.6,117.49,117.57,109300.0
2014-10-09 12:05:00,117.54,117.64,117.54,117.61,66500.0,117.54,117.64,117.54,117.61,66500.0
2014-10-09 12:10:00,117.6,117.64,117.55,117.57,57200.0,117.6,117.64,117.55,117.57,57200.0
2014-10-09 12:15:00,117.57,117.67,117.56,117.61,41500.0,117.57,117.67,117.56,117.61,41500.0
2014-10-09 12:20:00,117.63,117.76,117.63,117.74,48200.0,117.63,117.76,117.63,117.74,48200.0
2014-10-09 12:25:00,117.71,117.77,117.69,117.73,59900.0,117.71,117.77,117.69,117.73,59900.0
2014-10-09 12:30:00,117.75,117.78,117.7,117.75,54700.0,117.75,117.78,117.7,117.75,54700.0
2014-10-09 12:35:00,117.76,117.8,117.73,117.79,27300.0,117.76,117.8,117.73,117.79,27300.0
2014-10-09 12:40:00,117.78,117.78,117.73,117.76,24100.0,117.78,117.78,117.73,117.76,24100.0
2014-10-09 12:45:00,117.75,117.75,117.65,117.69,48100.0,117.75,117.75,117.65,117.69,48100.0
2014-10-09 12:50:00,117.69,117.79,117.68,117.77,159700.0,117.69,117.79,117.68,117.77,159700.0
2014-10-09 12:55:00,117.75,117.75,117.67,117.68,20500.0,117.75,117.75,117.67,117.68,20500.0
2014-10-09 13:00:00,117.68,117.74,117.65,117.72,81400.0,117.68,117.74,117.65,117.72,81400.0
2014-10-09 13:05:00,117.71,117.83,117.68,117.82,35800.0,117.71,117.83,117.68,117.82,35800.0
2014-10-09 13:10:00,117.82,117.89,117.79,117.83,109000.0,117.82,117.89,117.79,117.83,109000.0
2014-10-09 13:15:00,117.81,117.9,117.79,117.86,71300.0,117.81,117.9,117.79,117.86,71300.0
2014-10-09 13:20:00,117.83,117.83,117.73,117.78,51400.0,117.83,117.83,117.73,117.78,51400.0
2014-10-09 13:25:00,117.79,117.8,117.76,117.77,29900.0,117.79,117.8,117.76,117.77,29900.0
2014-10-09 13:30:00,117.78,117.82,117.73,117.77,41900.0,117.78,117.82,117.73,117.77,41900.0
2014-10-09 13:35:00,117.78,117.8,117.69,117.71,62300.0,117.78,117.8,117.69,117.71,62300.0
2014-10-09 13:40:00,117.73,117.8,117.71,117.78,29000.0,117.73,117.8,117.71,117.78,29000.0
2014-10-09 13:45:00,117.76,117.83,117.75,117.81,36300.0,117.76,117.83,117.75,117.81,36300.0
2014-10-09 13:50:00,117.8,117.84,117.78,117.79,25200.0,117.8,117.84,117.78,117.79,25200.0
2014-10-09 13:55:00,117.79,117.86,117.77,117.82,37800.0,117.79,117.86,117.77,117.82,37800.0
2014-10-09 14:00:00,117.83,117.85,117.81,117.84,31600.0,117.83,117.85,117.81,117.84,31600.0
2014-10-09 14:05:00,117.83,117.85,117.8,117.81,25900.0,117.83,117.85,117.8,117.81,25900.0
2014-10-09 14:10:00,117.82,117.84,117.78,117.8,19200.0,117.82,117.84,117.78,117.8,19200.0
2014-10-09 14:15:00,117.79,117.82,117.78,117.79,26200.0,117.79,117.82,117.78,117.79,26200.0
2014-10-09 14:20:00,117.79,117.81,117.78,117.81,62400.0,117.79,117.81,117.78,117.81,62400.0
2014-10-09 14:25:00,117.8,117.8,117.73,117.76,20300.0,117.8,117.8,117.73,117.76,20300.0
2014-10-09 14:30:00,117.75,117.82,117.75,117.82,38400.0,117.75,117.82,117.75,117.82,38400.0
2014-10-09 14:35:00,117.82,117.82,117.74,117.78,32400.0,117.82,117.82,117.74,117.78,32400.0
2014-10-09 14:40:00,117.77,117.78,117.75,117.76,12300.0,117.77,117.78,117.75,117.76,12300.0
2014-10-09 14:45:00,117.75,117.81,117.75,117.79,25500.0,117.75,117.81,117.75,117.79,25500.0
2014-10-09 14:50:00,117.79,117.81,117.72,117.73,15800.0,117.79,117.81,117.72,117.73,15800.0
2014-10-09 14:55:00,117.74,117.79,117.72,117.78,54100.0,117.74,117.79,117.72,117.78,54100.0
2014-10-09 15:00:00,117.76,117.76,117.63,117.64,81300.0,117.76,117.76,117.63,117.64,81300.0
2014-10-09 15:05:00,117.64,117.67,117.64,117.66,15100.0,117.64,117.67,117.64,117.66,15100.0
2014-10-09 15:10:00,117.66,117.76,117.65,117.74,45800.0,117.66,117.76,117.65,117.74,45800.0
2014-10-09 15:15:00,117.74,117.8,117.73,117.77,48700.0,117.74,117.8,117.73,117.77,48700.0
2014-10-09 15:20:00,117.76,117.8,117.75,117.76,38700.0,117.76,117.8,117.75,117.76,38700.0
2014-10-09 15:25:00,117.75,117.78,117.73,117.76,26500.0,117.75,117.78,117.73,117.76,26500.0
2014-10-09 15:30:00,117.76,117.79,117.72,117.73,44200.0,117.76,117.79,117.72,117.73,44200.0
2014-10-09 15:35:00,117.72,117.72,117.65,117.66,76600.0,117.72,117.72,117.65,117.66,76600.0
2014-10-09 15:40:00,117.67,117.69,117.66,117.68,46200.0,117.67,117.69,117.66,117.68,46200.0
2014-10-09 15:45:00,117.68,117.71,117.66,117.67,62200.0,117.68,117.71,117.66,117.67,62200.0
2014-10-09 15:50:00,117.67,117.67,117.61,117.61,123300.0,117.67,117.67,117.61,117.61,123300.0
2014-10-09 15:55:00,117.61,117.65,117.58,117.65,301900.0,117.61,117.65,117.58,117.65,301900.0
2014-10-10 09:30:00,117.7,117.74,117.53,117.55,174500.0,117.7,117.74,117.53,117.55,174500.0
2014-10-10 09:35:00,117.55,117.58,117.41,117.43,162800.0,117.55,117.58,117.41,117.43,162800.0
2014-10-10 09:40:00,117.44,117.46,117.28,117.34,158100.0,117.44,117.46,117.28,117.34,158100.0
2014-10-10 09:45:00,117.33,117.33,117.21,117.29,172500.0,117.33,117.33,117.21,117.29,172500.0
2014-10-10 09:50:00,117.29,117.41,117.22,117.37,92400.0,117.29,117.41,117.22,117.37,92400.0
2014-10-10 09:55:00,117.37,117.38,117.19,117.26,54100.0,117.37,117.38,117.19,117.26,54100.0
2014-10-10 10:00:00,117.26,117.33,117.22,117.28,233600.0,117.26,117.33,117.22,117.28,233600.0
2014-10-10 10:05:00,117.26,117.37,117.26,117.35,86200.0,117.26,117.37,117.26,117.35,86200.0
2014-10-10 10:10:00,117.37,117.47,117.31,117.43,58000.0,117.37,117.47,117.31,117.43,58000.0
2014-10-10 10:15:00,117.43,117.5,117.4,117.43,92400.0,117.43,117.5,117.4,117.43,92400.0
2014-10-10 10:20:00,117.44,117.49,117.37,117.49,75300.0,117.44,117.49,117.37,117.49,75300.0
2014-10-10 10:25:00,117.49,117.5,117.41,117.47,72800.0,117.49,117.5,117.41,117.47,72800.0
2014-10-10 10:30:00,117.47,117.49,117.36,117.36,99700.0,117.47,117.49,117.36,117.36,99700.0
2014-10-10 10:35:00,117.36,117.41,117.32,117.39,51700.0,117.36,117.41,117.32,117.39,51700.0
2014-10-10 10:40:00,117.39,117.44,117.34,117.34,40800.0,117.39,117.44,117.34,117.34,40800.0
2014-10-10 10:45:00,117.34,117.4,117.32,117.33,45200.0,117.34,117.4,117.32,117.33,45200.0
2014-10-10 10:50:00,117.33,117.37,117.26,117.35,56100.0,117.33,117.37,117.26,117.35,56100.0
2014-10-10 10:55:00,117.33,117.43,117.32,117.42,60400.0,117.33,117.43,117.32,117.42,60400.0
2014-10-10 11:00:00,117.42,117.46,117.34,117.34,47700.0,117.42,117.46,117.34,117.34,47700.0
2014-10-10 11:05:00,117.35,117.42,117.32,117.4,33200.0,117.35,117.42,117.32,117.4,33200.0
2014-10-10 11:10:00,117.41,117.44,117.39,117.43,23500.0,117.41,117.44,117.39,117.43,23500.0
2014-10-10 11:15:00,117.42,117.49,117.42,117.45,40100.0,117.42,117.49,117.42,117.45,40100.0
2014-10-10 11:20:00,117.45,117.51,117.44,117.46,38300.0,117.45,117.51,117.44,117.46,38300.0
2014-10-10 11:25:00,117.46,117.52,117.43,117.43,23000.0,117.46,117.52,117.43,117.43,23000.0
2014-10-10 11:30:00,117.44,117.47,117.4,117.47,29800.0,117.44,117.47,117.4,117.47,29800.0
2014-10-10 11:35:00,117.47,117.5,117.46,117.49,42000.0,117.47,117.5,117.46,117.49,42000.0
2014-10-10 11:40:00,117.5,117.52,117.44,117.52,26800.0,117.5,117.52,117.44,117.52,26800.0
2014-10-10 11:45:00,117.52,117.6,117.5,117.56,138000.0,117.52,117.6,117.5,117.56,138000.0
2014-10-10 11:50:00,117.57,117.62,117.56,117.61,111900.0,117.57,117.62,117.56,117.61,111900.0
2014-10-10 11:55:00,117.6,117.66,117.57,117.62,169900.0,117.6,117.66,117.57,117.62,169900.0
2014-10-10 12:00:00,117.63,117.64,117.54,117.59,67300.0,117.63,117.64,117.54,117.59,67300.0
2014-10-10 12:05:00,117.6,117.65,117.59,117.64,26700.0,117.6,117.65,117.59,117.64,26700.0
2014-10-10 12:10:00,117.63,117.63,117.54,117.55,36700.0,117.63,117.63,117.54,117.55,36700.0
2014-10-10 12:15:00,117.57,117.57,117.52,117.57,43600.0,117.57,117.57,117.52,117.57,43600.0
2014-10-10 12:20:00,117.57,117.57,117.52,117.52,23800.0,117.57,117.57,117.52,117.52,23800.0
2014-10-10 12:25:00,117.51,117.55,117.47,117.51,45200.0,117.51,117.55,117.47,117.51,45200.0
2014-10-10 12:30:00,117.5,117.5,117.44,117.47,30300.0,117.5,117.5,117.44,117.47,30300.0
2014-10-10 12:35:00,117.44,117.5,117.44,117.48,40500.0,117.44,117.5,117.44,117.48,40500.0
2014-10-10 12:40:00,117.48,117.5,117.47,117.48,18700.0,117.48,117.5,117.47,117.48,18700.0
2014-10-10 12:45:00,117.47,117.48,117.44,117.44,10000.0,117.47,117.48,117.44,117.44,10000.0
2014-10-10 12:50:00,117.44,117.51,117.43,117.51,37900.0,117.44,117.51,117.43,117.51,37900.0
2014-10-10 12:55:00,117.51,117.55,117.5,117.5,25300.0,117.51,117.55,117.5,117.5,25300.0
2014-10-10 13:00:00,117.51,117.54,117.51,117.53,9300.0,117.51,117.54,117.51,117.53,9300.0
2014-10-10 13:05:00,117.53,117.53,117.49,117.49,23200.0,117.53,117.53,117.49,117.49,23200.0
2014-10-10 13:10:00,117.5,117.53,117.48,117.51,26000.0,117.5,117.53,117.48,117.51,26000.0
2014-10-10 13:15:00,117.51,117.51,117.43,117.44,27400.0,117.51,117.51,117.43,117.44,27400.0
2014-10-10 13:20:00,117.42,117.47,117.41,117.46,35700.0,117.42,117.47,117.41,117.46,35700.0
2014-10-10 13:25:00,117.46,117.47,117.43,117.46,19600.0,117.46,117.47,117.43,117.46,19600.0
2014-10-10 13:30:00,117.47,117.48,117.42,117.47,27100.0,117.47,117.48,117.42,117.47,27100.0
2014-10-10 13:35:00,117.46,117.48,117.43,117.47,15500.0,117.46,117.48,117.43,117.47,15500.0
2014-10-10 13:40:00,117.47,117.5,117.46,117.49,19800.0,117.47,117.5,117.46,117.49,19800.0
2014-10-10 13:45:00,117.49,117.51,117.48,117.5,37700.0,117.49,117.51,117.48,117.5,37700.0
2014-10-10 13:50:00,117.5,117.52,117.48,117.51,19100.0,117.5,117.52,117.48,117.51,19100.0
2014-10-10 13:55:00,117.51,117.55,117.48,117.52,36600.0,117.51,117.55,117.48,117.52,36600.0
2014-10-10 14:00:00,117.52,117.55,117.51,117.53,25100.0,117.52,117.55,117.51,117.53,25100.0
2014-10-10 14:05:00,117.52,117.52,117.49,117.51,9100.0,117.52,117.52,117.49,117.51,9100.0
2014-10-10 14:10:00,117.52,117.54,117.52,117.52,10600.0,117.52,117.54,117.52,117.52,10600.0
2014-10-10 14:15:00,117.52,117.52,117.48,117.49,12400.0,117.52,117.52,117.48,117.49,12400.0
2014-10-10 14:20:00,117.49,117.5,117.48,117.48,10900.0,117.49,117.5,117.48,117.48,10900.0
2014-10-10 14:25:00,117.48,117.48,117.42,117.44,14200.0,117.48,117.48,117.42,117.44,14200.0
2014-10-10 14:30:00,117.45,117.5,117.45,117.49,15400.0,117.45,117.5,117.45,117.49,15400.0
2014-10-10 14:35:00,117.49,117.51,117.48,117.5,18200.0,117.49,117.51,117.48,117.5,18200.0
2014-10-10 14:40:00,117.51,117.51,117.47,117.5,6400.0,117.51,117.51,117.47,117.5,6400.0
2014-10-10 14:45:00,117.49,117.5,117.48,117.49,5900.0,117.49,117.5,117.48,117.49,5900.0
2014-10-10 14:50:00,117.49,117.5,117.48,117.48,22300.0,117.49,117.5,117.48,117.48,22300.0
2014-10-10 14:55:00,117.49,117.56,117.48,117.55,45100.0,117.49,117.56,117.48,117.55,45100.0
2014-10-10 15:00:00,117.56,117.6,117.51,117.54,73400.0,117.56,117.6,117.51,117.54,73400.0
2014-10-10 15:05:00,117.54,117.54,117.5,117.51,20000.0,117.54,117.54,117.5,117.51,20000.0
2014-10-10 15:10:00,117.51,117.53,117.51,117.52,7100.0,117.51,117.53,117.51,117.52,7100.0
2014-10-10 15:15:00,117.51,117.6,117.51,117.56,35300.0,117.51,117.6,117.51,117.56,35300.0
2014-10-10 15:20:00,117.55,117.6,117.54,117.59,29700.0,117.55,117.6,117.54,117.59,29700.0
2014-10-10 15:25:00,117.59,117.63,117.57,117.58,44000.0,117.59,117.63,117.57,117.58,44000.0
2014-10-10 15:30:00,117.58,117.59,117.56,117.56,16300.0,117.58,117.59,117.56,117.56,16300.0
2014-10-10 15:35:00,117.57,117.58,117.56,117.57,16700.0,117.57,117.58,117.56,117.57,16700.0
2014-10-10 15:40:00,117.58,117.61,117.58,117.6,21800.0,117.58,117.61,117.58,117.6,21800.0
2014-10-10 15:45:00,117.59,117.59,117.54,117.55,33600.0,117.59,117.59,117.54,117.55,33600.0
2014-10-10 15:50:00,117.55,117.6,117.54,117.6,49700.0,117.55,117.6,117.54,117.6,49700.0
2014-10-10 15:55:00,117.6,117.73,117.59,117.59,219400.0,117.6,117.73,117.59,117.59,219400.0
2014-10-13 09:30:00,118.14,118.16,118.08,118.08,174700.0,118.14,118.16,118.08,118.08,174700.0
2014-10-13 09:35:00,118.08,118.09,117.97,118.0,171500.0,118.08,118.09,117.97,118.0,171500.0
2014-10-13 09:40:00,118.0,118.09,118.0,118.08,94000.0,118.0,118.09,118.0,118.08,94000.0
2014-10-13 09:45:00,118.07,118.1,118.05,118.06,85200.0,118.07,118.1,118.05,118.06,85200.0
2014-10-13 09:50:00,118.06,118.14,117.93,118.12,207100.0,118.06,118.14,117.93,118.12,207100.0
2014-10-13 09:55:00,118.12,118.18,118.12,118.16,111200.0,118.12,118.18,118.12,118.16,111200.0
2014-10-13 10:00:00,118.16,118.3,118.15,118.17,419100.0,118.16,118.3,118.15,118.17,419100.0
2014-10-13 10:05:00,118.17,118.2,118.12,118.16,38200.0,118.17,118.2,118.12,118.16,38200.0
2014-10-13 10:10:00,118.16,118.28,118.16,118.24,70400.0,118.16,118.28,118.16,118.24,70400.0
2014-10-13 10:15:00,118.25,118.31,118.22,118.23,124100.0,118.25,118.31,118.22,118.23,124100.0
2014-10-13 10:20:00,118.24,118.25,118.2,118.23,47900.0,118.24,118.25,118.2,118.23,47900.0
2014-10-13 10:25:00,118.24,118.33,118.24,118.29,75700.0,118.24,118.33,118.24,118.29,75700.0
2014-10-13 10:30:00,118.3,118.32,118.22,118.27,40800.0,118.3,118.32,118.22,118.27,40800.0
2014-10-13 10:35:00,118.26,118.43,118.25,118.4,136700.0,118.26,118.43,118.25,118.4,136700.0
2014-10-13 10:40:00,118.4,118.5,118.39,118.42,143800.0,118.4,118.5,118.39,118.42,143800.0
2014-10-13 10:45:00,118.43,118.48,118.34,118.38,147500.0,118.43,118.48,118.34,118.38,147500.0
2014-10-13 10:50:00,118.38,118.4,118.29,118.33,74600.0,118.38,118.4,118.29,118.33,74600.0
2014-10-13 10:55:00,118.32,118.34,118.29,118.3,46000.0,118.32,118.34,118.29,118.3,46000.0
2014-10-13 11:00:00,118.31,118.31,118.21,118.25,46600.0,118.31,118.31,118.21,118.25,46600.0
2014-10-13 11:05:00,118.24,118.29,118.22,118.29,22200.0,118.24,118.29,118.22,118.29,22200.0
2014-10-13 11:10:00,118.29,118.31,118.2,118.2,55500.0,118.29,118.31,118.2,118.2,55500.0
2014-10-13 11:15:00,118.19,118.28,118.17,118.27,52700.0,118.19,118.28,118.17,118.27,52700.0
2014-10-13 11:20:00,118.26,118.3,118.23,118.27,49700.0,118.26,118.3,118.23,118.27,49700.0
2014-10-13 11:25:00,118.27,118.32,118.26,118.27,44900.0,118.27,118.32,118.26,118.27,44900.0
2014-10-13 11:30:00,118.27,118.3,118.22,118.26,60100.0,118.27,118.3,118.22,118.26,60100.0
2014-10-13 11:35:00,118.26,118.29,118.23,118.27,23000.0,118.26,118.29,118.23,118.27,23000.0
2014-10-13 11:40:00,118.27,118.28,118.21,118.23,24500.0,118.27,118.28,118.21,118.23,24500.0
2014-10-13 11:45:00,118.22,118.27,118.22,118.26,10300.0,118.22,118.27,118.22,118.26,10300.0
2014-10-13 11:50:00,118.27,118.29,118.25,118.27,25800.0,118.27,118.29,118.25,118.27,25800.0
2014-10-13 11:55:00,118.27,118.28,118.2,118.23,23800.0,118.27,118.28,118.2,118.23,23800.0
2014-10-13 12:00:00,118.23,118.26,118.19,118.24,11900.0,118.23,118.26,118.19,118.24,11900.0
2014-10-13 12:05:00,118.24,118.25,118.21,118.25,15700.0,118.24,118.25,118.21,118.25,15700.0
2014-10-13 12:10:00,118.24,118.26,118.22,118.23,43100.0,118.24,118.26,118.22,118.23,43100.0
2014-10-13 12:15:00,118.23,118.23,118.17,118.2,19100.0,118.23,118.23,118.17,118.2,19100.0
2014-10-13 12:20:00,118.19,118.2,118.11,118.12,40200.0,118.19,118.2,118.11,118.12,40200.0
2014-10-13 12:25:00,118.12,118.13,118.1,118.12,13700.0,118.12,118.13,118.1,118.12,13700.0
2014-10-13 12:30:00,118.13,118.14,118.08,118.12,33400.0,118.13,118.14,118.08,118.12,33400.0
2014-10-13 12:35:00,118.11,118.13,118.09,118.1,9000.0,118.11,118.13,118.09,118.1,9000.0
2014-10-13 12:40:00,118.09,118.13,118.09,118.09,9600.0,118.09,118.13,118.09,118.09,9600.0
2014-10-13 12:45:00,118.09,118.09,118.05,118.07,87000.0,118.09,118.09,118.05,118.07,87000.0
2014-10-13 12:50:00,118.07,118.11,118.05,118.1,56600.0,118.07,118.11,118.05,118.1,56600.0
2014-10-13 12:55:00,118.1,118.12,118.09,118.11,22700.0,118.1,118.12,118.09,118.11,22700.0
2014-10-13 13:00:00,118.1,118.11,118.02,118.05,49100.0,118.1,118.11,118.02,118.05,49100.0
2014-10-13 13:05:00,118.05,118.13,118.03,118.13,39200.0,118.05,118.13,118.03,118.13,39200.0
2014-10-13 13:10:00,118.12,118.19,118.09,118.17,27400.0,118.12,118.19,118.09,118.17,27400.0
2014-10-13 13:15:00,118.19,118.26,118.15,118.26,31900.0,118.19,118.26,118.15,118.26,31900.0
2014-10-13 13:20:00,118.25,118.29,118.25,118.28,20900.0,118.25,118.29,118.25,118.28,20900.0
2014-10-13 13:25:00,118.28,118.28,118.24,118.25,31800.0,118.28,118.28,118.24,118.25,31800.0
2014-10-13 13:30:00,118.26,118.31,118.25,118.3,21900.0,118.26,118.31,118.25,118.3,21900.0
2014-10-13 13:35:00,118.31,118.36,118.3,118.33,38200.0,118.31,118.36,118.3,118.33,38200.0
2014-10-13 13:40:00,118.33,118.37,118.33,118.35,25900.0,118.33,118.37,118.33,118.35,25900.0
2014-10-13 13:45:00,118.35,118.36,118.34,118.35,21600.0,118.35,118.36,118.34,118.35,21600.0
2014-10-13 13:50:00,118.35,118.36,118.3,118.34,62500.0,118.35,118.36,118.3,118.34,62500.0
2014-10-13 13:55:00,118.35,118.36,118.28,118.3,20300.0,118.35,118.36,118.28,118.3,20300.0
2014-10-13 14:00:00,118.3,118.36,118.29,118.35,19700.0,118.3,118.36,118.29,118.35,19700.0
2014-10-13 14:05:00,118.35,118.39,118.33,118.36,76300.0,118.35,118.39,118.33,118.36,76300.0
2014-10-13 14:10:00,118.36,118.36,118.31,118.34,13300.0,118.36,118.36,118.31,118.34,13300.0
2014-10-13 14:15:00,118.35,118.41,118.35,118.41,69600.0,118.35,118.41,118.35,118.41,69600.0
2014-10-13 14:20:00,118.41,118.41,118.34,118.35,26600.0,118.41,118.41,118.34,118.35,26600.0
2014-10-13 14:25:00,118.36,118.41,118.34,118.41,8500.0,118.36,118.41,118.34,118.41,8500.0
2014-10-13 14:30:00,118.4,118.41,118.38,118.38,18200.0,118.4,118.41,118.38,118.38,18200.0
2014-10-13 14:35:00,118.39,118.39,118.36,118.38,16800.0,118.39,118.39,118.36,118.38,16800.0
2014-10-13 14:40:00,118.38,118.49,118.37,118.47,66600.0,118.38,118.49,118.37,118.47,66600.0
2014-10-13 14:45:00,118.46,118.47,118.43,118.43,45900.0,118.46,118.47,118.43,118.43,45900.0
2014-10-13 14:50:00,118.43,118.46,118.43,118.44,43200.0,118.43,118.46,118.43,118.44,43200.0
2014-10-13 14:55:00,118.45,118.46,118.44,118.44,45500.0,118.45,118.46,118.44,118.44,45500.0
2014-10-13 15:00:00,118.45,118.47,118.44,118.44,18600.0,118.45,118.47,118.44,118.44,18600.0
2014-10-13 15:05:00,118.44,118.47,118.44,118.45,12500.0,118.44,118.47,118.44,118.45,12500.0
2014-10-13 15:10:00,118.45,118.48,118.44,118.45,43200.0,118.45,118.48,118.44,118.45,43200.0
2014-10-13 15:15:00,118.45,118.5,118.44,118.5,25400.0,118.45,118.5,118.44,118.5,25400.0
2014-10-13 15:20:00,118.5,118.54,118.49,118.52,59300.0,118.5,118.54,118.49,118.52,59300.0
2014-10-13 15:25:00,118.53,118.59,118.53,118.59,165300.0,118.53,118.59,118.53,118.59,165300.0
2014-10-13 15:30:00,118.59,118.59,118.56,118.57,108800.0,118.59,118.59,118.56,118.57,108800.0
2014-10-13 15:35:00,118.58,118.59,118.56,118.58,96600.0,118.58,118.59,118.56,118.58,96600.0
2014-10-13 15:40:00,118.58,118.63,118.57,118.63,98000.0,118.58,118.63,118.57,118.63,98000.0
2014-10-13 15:45:00,118.62,118.67,118.61,118.64,158500.0,118.62,118.67,118.61,118.64,158500.0
2014-10-13 15:50:00,118.64,118.64,118.55,118.57,132900.0,118.64,118.64,118.55,118.57,132900.0
2014-10-13 15:55:00,118.57,118.59,118.5,118.52,196400.0,118.57,118.59,118.5,118.52,196400.0
2014-10-14 09:30:00,118.58,118.61,118.45,118.46,201000.0,118.58,118.61,118.45,118.46,201000.0
2014-10-14 09:35:00,118.45,118.49,118.36,118.46,160600.0,118.45,118.49,118.36,118.46,160600.0
2014-10-14 09:40:00,118.46,118.55,118.45,118.46,118600.0,118.46,118.55,118.45,118.46,118600.0
2014-10-14 09:45:00,118.47,118.64,118.47,118.64,65700.0,118.47,118.64,118.47,118.64,65700.0
2014-10-14 09:50:00,118.64,118.66,118.59,118.62,95900.0,118.64,118.66,118.59,118.62,95900.0
2014-10-14 09:55:00,118.62,118.77,118.59,118.71,137900.0,118.62,118.77,118.59,118.71,137900.0
2014-10-14 10:00:00,118.74,118.82,118.69,118.69,147700.0,118.74,118.82,118.69,118.69,147700.0
2014-10-14 10:05:00,118.71,118.76,118.65,118.7,99100.0,118.71,118.76,118.65,118.7,99100.0
2014-10-14 10:10:00,118.7,118.72,118.6,118.62,111200.0,118.7,118.72,118.6,118.62,111200.0
2014-10-14 10:15:00,118.62,118.69,118.61,118.67,77700.0,118.62,118.69,118.61,118.67,77700.0
2014-10-14 10:20:00,118.67,118.68,118.61,118.67,35700.0,118.67,118.68,118.61,118.67,35700.0
2014-10-14 10:25:00,118.67,118.69,118.64,118.68,37300.0,118.67,118.69,118.64,118.68,37300.0
2014-10-14 10:30:00,118.68,118.75,118.65,118.72,62800.0,118.68,118.75,118.65,118.72,62800.0
2014-10-14 10:35:00,118.72,118.76,118.69,118.73,67600.0,118.72,118.76,118.69,118.73,67600.0
2014-10-14 10:40:00,118.73,118.73,118.66,118.69,45600.0,118.73,118.73,118.66,118.69,45600.0
2014-10-14 10:45:00,118.69,118.71,118.63,118.63,43400.0,118.69,118.71,118.63,118.63,43400.0
2014-10-14 10:50:00,118.63,118.63,118.58,118.62,49600.0,118.63,118.63,118.58,118.62,49600.0
2014-10-14 10:55:00,118.63,118.65,118.58,118.6,29300.0,118.63,118.65,118.58,118.6,29300.0
2014-10-14 11:00:00,118.6,118.67,118.56,118.66,48000.0,118.6,118.67,118.56,118.66,48000.0
2014-10-14 11:05:00,118.65,118.65,118.56,118.58,69200.0,118.65,118.65,118.56,118.58,69200.0
2014-10-14 11:10:00,118.57,118.58,118.35,118.39,85600.0,118.57,118.58,118.35,118.39,85600.0
2014-10-14 11:15:00,118.38,118.48,118.38,118.42,145700.0,118.38,118.48,118.38,118.42,145700.0
2014-10-14 11:20:00,118.42,118.56,118.42,118.49,28100.0,118.42,118.56,118.42,118.49,28100.0
2014-10-14 11:25:00,118.5,118.54,118.47,118.47,29300.0,118.5,118.54,118.47,118.47,29300.0
2014-10-14 11:30:00,118.46,118.53,118.44,118.48,23800.0,118.46,118.53,118.44,118.48,23800.0
2014-10-14 11:35:00,118.49,118.51,118.46,118.51,26300.0,118.49,118.51,118.46,118.51,26300.0
2014-10-14 11:40:00,118.51,118.52,118.39,118.41,108000.0,118.51,118.52,118.39,118.41,108000.0
2014-10-14 11:45:00,118.4,118.51,118.39,118.44,59500.0,118.4,118.51,118.39,118.44,59500.0
2014-10-14 11:50:00,118.44,118.52,118.44,118.5,31300.0,118.44,118.52,118.44,118.5,31300.0
2014-10-14 11:55:00,118.5,118.54,118.45,118.53,46700.0,118.5,118.54,118.45,118.53,46700.0
2014-10-14 12:00:00,118.53,118.6,118.49,118.55,38500.0,118.53,118.6,118.49,118.55,38500.0
2014-10-14 12:05:00,118.56,118.59,118.53,118.59,11900.0,118.56,118.59,118.53,118.59,11900.0
2014-10-14 12:10:00,118.59,118.67,118.58,118.64,39800.0,118.59,118.67,118.58,118.64,39800.0
2014-10-14 12:15:00,118.63,118.66,118.59,118.61,22500.0,118.63,118.66,118.59,118.61,22500.0
2014-10-14 12:20:00,118.61,118.65,118.59,118.62,22400.0,118.61,118.65,118.59,118.62,22400.0
2014-10-14 12:25:00,118.62,118.67,118.59,118.59,70100.0,118.62,118.67,118.59,118.59,70100.0
2014-10-14 12:30:00,118.58,118.65,118.57,118.64,41000.0,118.58,118.65,118.57,118.64,41000.0
2014-10-14 12:35:00,118.64,118.67,118.62,118.63,54400.0,118.64,118.67,118.62,118.63,54400.0
2014-10-14 12:40:00,118.63,118.65,118.62,118.64,10000.0,118.63,118.65,118.62,118.64,10000.0
2014-10-14 12:45:00,118.64,118.74,118.6,118.71,54300.0,118.64,118.74,118.6,118.71,54300.0
2014-10-14 12:50:00,118.71,118.74,118.68,118.7,23100.0,118.71,118.74,118.68,118.7,23100.0
2014-10-14 12:55:00,118.71,118.71,118.68,118.68,10300.0,118.71,118.71,118.68,118.68,10300.0
2014-10-14 13:00:00,118.68,118.71,118.66,118.69,15900.0,118.68,118.71,118.66,118.69,15900.0
2014-10-14 13:05:00,118.67,118.67,118.57,118.57,43500.0,118.67,118.67,118.57,118.57,43500.0
2014-10-14 13:10:00,118.57,118.61,118.57,118.59,11900.0,118.57,118.61,118.57,118.59,11900.0
2014-10-14 13:15:00,118.59,118.62,118.57,118.59,41200.0,118.59,118.62,118.57,118.59,41200.0
2014-10-14 13:20:00,118.6,118.61,118.55,118.58,52600.0,118.6,118.61,118.55,118.58,52600.0
2014-10-14 13:25:00,118.59,118.67,118.55,118.66,33600.0,118.59,118.67,118.55,118.66,33600.0
2014-10-14 13:30:00,118.65,118.69,118.6,118.61,34100.0,118.65,118.69,118.6,118.61,34100.0
2014-10-14 13:35:00,118.61,118.63,118.59,118.6,9800.0,118.61,118.63,118.59,118.6,9800.0
2014-10-14 13:40:00,118.6,118.61,118.57,118.59,37700.0,118.6,118.61,118.57,118.59,37700.0
2014-10-14 13:45:00,118.59,118.59,118.53,118.56,13900.0,118.59,118.59,118.53,118.56,13900.0
2014-10-14 13:50:00,118.55,118.58,118.53,118.55,24400.0,118.55,118.58,118.53,118.55,24400.0
2014-10-14 13:55:00,118.56,118.6,118.56,118.59,109000.0,118.56,118.6,118.56,118.59,109000.0
2014-10-14 14:00:00,118.58,118.59,118.54,118.55,18000.0,118.58,118.59,118.54,118.55,18000.0
2014-10-14 14:05:00,118.55,118.58,118.54,118.58,3600.0,118.55,118.58,118.54,118.58,3600.0
2014-10-14 14:10:00,118.58,118.59,118.53,118.56,25400.0,118.58,118.59,118.53,118.56,25400.0
2014-10-14 14:15:00,118.56,118.56,118.53,118.55,11400.0,118.56,118.56,118.53,118.55,11400.0
2014-10-14 14:20:00,118.54,118.56,118.52,118.55,30400.0,118.54,118.56,118.52,118.55,30400.0
2014-10-14 14:25:00,118.55,118.56,118.53,118.54,17700.0,118.55,118.56,118.53,118.54,17700.0
2014-10-14 14:30:00,118.55,118.55,118.51,118.54,26300.0,118.55,118.55,118.51,118.54,26300.0
2014-10-14 14:35:00,118.54,118.59,118.54,118.58,28500.0,118.54,118.59,118.54,118.58,28500.0
2014-10-14 14:40:00,118.59,118.6,118.58,118.59,32300.0,118.59,118.6,118.58,118.59,32300.0
2014-10-14 14:45:00,118.58,118.6,118.57,118.59,14600.0,118.58,118.6,118.57,118.59,14600.0
2014-10-14 14:50:00,118.58,118.61,118.57,118.61,25800.0,118.58,118.61,118.57,118.61,25800.0
2014-10-14 14:55:00,118.61,118.66,118.6,118.66,26500.0,118.61,118.66,118.6,118.66,26500.0
2014-10-14 15:00:00,118.65,118.65,118.57,118.62,23100.0,118.65,118.65,118.57,118.62,23100.0
2014-10-14 15:05:00,118.62,118.66,118.61,118.65,31500.0,118.62,118.66,118.61,118.65,31500.0
2014-10-14 15:10:00,118.65,118.65,118.58,118.59,65400.0,118.65,118.65,118.58,118.59,65400.0
2014-10-14 15:15:00,118.58,118.58,118.52,118.54,58400.0,118.58,118.58,118.52,118.54,58400.0
2014-10-14 15:20:00,118.55,118.64,118.55,118.61,28800.0,118.55,118.64,118.55,118.61,28800.0
2014-10-14 15:25:00,118.61,118.64,118.57,118.57,49700.0,118.61,118.64,118.57,118.57,49700.0
2014-10-14 15:30:00,118.56,118.57,118.53,118.54,78900.0,118.56,118.57,118.53,118.54,78900.0
2014-10-14 15:35:00,118.53,118.54,118.49,118.51,50300.0,118.53,118.54,118.49,118.51,50300.0
2014-10-14 15:40:00,118.51,118.59,118.51,118.58,22200.0,118.51,118.59,118.51,118.58,22200.0
2014-10-14 15:45:00,118.58,118.58,118.54,118.58,37300.0,118.58,118.58,118.54,118.58,37300.0
2014-10-14 15:50:00,118.58,118.6,118.54,118.6,76100.0,118.58,118.6,118.54,118.6,76100.0
2014-10-14 15:55:00,118.6,118.6,118.56,118.58,154200.0,118.6,118.6,118.56,118.58,154200.0
2014-10-15 09:30:00,119.23,119.36,119.15,119.34,402300.0,119.23,119.36,119.15,119.34,402300.0
2014-10-15 09:35:00,119.35,119.96,119.19,119.85,665700.0,119.35,119.96,119.19,119.85,665700.0
2014-10-15 09:40:00,119.84,120.18,119.67,119.78,579300.0,119.84,120.18,119.67,119.78,579300.0
2014-10-15 09:45:00,119.82,119.93,119.4,119.42,349900.0,119.82,119.93,119.4,119.42,349900.0
2014-10-15 09:50:00,119.43,119.53,119.43,119.52,150900.0,119.43,119.53,119.43,119.52,150900.0
2014-10-15 09:55:00,119.51,119.54,118.74,119.2,373400.0,119.51,119.54,118.74,119.2,373400.0
2014-10-15 10:00:00,119.24,119.26,118.96,119.02,134400.0,119.24,119.26,118.96,119.02,134400.0
2014-10-15 10:05:00,119.03,119.07,118.59,118.89,172800.0,119.03,119.07,118.59,118.89,172800.0
2014-10-15 10:10:00,118.88,119.01,118.85,118.98,77000.0,118.88,119.01,118.85,118.98,77000.0
2014-10-15 10:15:00,118.97,119.13,118.89,119.1,83500.0,118.97,119.13,118.89,119.1,83500.0
2014-10-15 10:20:00,119.1,119.19,119.02,119.05,122500.0,119.1,119.19,119.02,119.05,122500.0
2014-10-15 10:25:00,119.04,119.09,118.94,119.02,106900.0,119.04,119.09,118.94,119.02,106900.0
2014-10-15 10:30:00,119.03,119.12,118.98,119.07,80500.0,119.03,119.12,118.98,119.07,80500.0
2014-10-15 10:35:00,119.08,119.12,118.9,118.93,63900.0,119.08,119.12,118.9,118.93,63900.0
2014-10-15 10:40:00,118.92,119.14,118.91,119.13,69800.0,118.92,119.14,118.91,119.13,69800.0
2014-10-15 10:45:00,119.13,119.28,119.13,119.18,142600.0,119.13,119.28,119.13,119.18,142600.0
2014-10-15 10:50:00,119.18,119.22,119.1,119.22,74700.0,119.18,119.22,119.1,119.22,74700.0
2014-10-15 10:55:00,119.23,119.27,119.16,119.23,55800.0,119.23,119.27,119.16,119.23,55800.0
2014-10-15 11:00:00,119.25,119.36,119.23,119.3,93000.0,119.25,119.36,119.23,119.3,93000.0
2014-10-15 11:05:00,119.3,119.34,119.21,119.21,77000.0,119.3,119.34,119.21,119.21,77000.0
2014-10-15 11:10:00,119.21,119.34,119.19,119.33,84800.0,119.21,119.34,119.19,119.33,84800.0
2014-10-15 11:15:00,119.33,119.47,119.3,119.45,114000.0,119.33,119.47,119.3,119.45,114000.0
2014-10-15 11:20:00,119.45,119.55,119.44,119.52,109800.0,119.45,119.55,119.44,119.52,109800.0
2014-10-15 11:25:00,119.52,119.52,119.42,119.49,53700.0,119.52,119.52,119.42,119.49,53700.0
2014-10-15 11:30:00,119.48,119.51,119.42,119.5,100900.0,119.48,119.51,119.42,119.5,100900.0
2014-10-15 11:35:00,119.49,119.55,119.47,119.51,62500.0,119.49,119.55,119.47,119.51,62500.0
2014-10-15 11:40:00,119.52,119.52,119.44,119.5,65400.0,119.52,119.52,119.44,119.5,65400.0
2014-10-15 11:45:00,119.51,119.72,119.51,119.67,105900.0,119.51,119.72,119.51,119.67,105900.0
2014-10-15 11:50:00,119.68,119.75,119.61,119.62,151500.0,119.68,119.75,119.61,119.62,151500.0
2014-10-15 11:55:00,119.62,119.63,119.54,119.59,62800.0,119.62,119.63,119.54,119.59,62800.0
2014-10-15 12:00:00,119.59,119.71,119.59,119.64,71700.0,119.59,119.71,119.59,119.64,71700.0
2014-10-15 12:05:00,119.64,119.69,119.57,119.6,72600.0,119.64,119.69,119.57,119.6,72600.0
2014-10-15 12:10:00,119.61,119.89,119.61,119.86,141600.0,119.61,119.89,119.61,119.86,141600.0
2014-10-15 12:15:00,119.85,119.99,119.76,119.86,315400.0,119.85,119.99,119.76,119.86,315400.0
2014-10-15 12:20:00,119.87,119.91,119.73,119.82,69400.0,119.87,119.91,119.73,119.82,69400.0
2014-10-15 12:25:00,119.81,119.82,119.76,119.77,40400.0,119.81,119.82,119.76,119.77,40400.0
2014-10-15 12:30:00,119.77,119.78,119.65,119.66,195000.0,119.77,119.78,119.65,119.66,195000.0
2014-10-15 12:35:00,119.66,119.7,119.6,119.67,30300.0,119.66,119.7,119.6,119.67,30300.0
2014-10-15 12:40:00,119.67,119.74,119.63,119.68,38500.0,119.67,119.74,119.63,119.68,38500.0
2014-10-15 12:45:00,119.67,119.75,119.62,119.7,39800.0,119.67,119.75,119.62,119.7,39800.0
2014-10-15 12:50:00,119.72,119.87,119.7,119.7,63800.0,119.72,119.87,119.7,119.7,63800.0
2014-10-15 12:55:00,119.69,119.74,119.59,119.6,34200.0,119.69,119.74,119.59,119.6,34200.0
2014-10-15 13:00:00,119.61,119.67,119.54,119.58,47800.0,119.61,119.67,119.54,119.58,47800.0
2014-10-15 13:05:00,119.56,119.6,119.52,119.6,46400.0,119.56,119.6,119.52,119.6,46400.0
2014-10-15 13:10:00,119.6,119.69,119.59,119.69,32400.0,119.6,119.69,119.59,119.69,32400.0
2014-10-15 13:15:00,119.68,119.85,119.66,119.8,79800.0,119.68,119.85,119.66,119.8,79800.0
2014-10-15 13:20:00,119.81,119.86,119.67,119.69,106300.0,119.81,119.86,119.67,119.69,106300.0
2014-10-15 13:25:00,119.68,119.76,119.63,119.65,74200.0,119.68,119.76,119.63,119.65,74200.0
2014-10-15 13:30:00,119.64,119.67,119.52,119.55,94300.0,119.64,119.67,119.52,119.55,94300.0
2014-10-15 13:35:00,119.55,119.63,119.54,119.59,47800.0,119.55,119.63,119.54,119.59,47800.0
2014-10-15 13:40:00,119.58,119.59,119.46,119.51,86100.0,119.58,119.59,119.46,119.51,86100.0
2014-10-15 13:45:00,119.5,119.53,119.36,119.43,105700.0,119.5,119.53,119.36,119.43,105700.0
2014-10-15 13:50:00,119.44,119.48,119.37,119.39,33800.0,119.44,119.48,119.37,119.39,33800.0
2014-10-15 13:55:00,119.39,119.41,119.35,119.39,66300.0,119.39,119.41,119.35,119.39,66300.0
2014-10-15 14:00:00,119.4,119.48,119.4,119.45,60700.0,119.4,119.48,119.4,119.45,60700.0
2014-10-15 14:05:00,119.45,119.46,119.36,119.37,39700.0,119.45,119.46,119.36,119.37,39700.0
2014-10-15 14:10:00,119.37,119.39,119.32,119.34,74100.0,119.37,119.39,119.32,119.34,74100.0
2014-10-15 14:15:00,119.34,119.37,119.3,119.32,96000.0,119.34,119.37,119.3,119.32,96000.0
2014-10-15 14:20:00,119.33,119.35,119.26,119.28,48900.0,119.33,119.35,119.26,119.28,48900.0
2014-10-15 14:25:00,119.29,119.32,119.19,119.22,213900.0,119.29,119.32,119.19,119.22,213900.0
2014-10-15 14:30:00,119.22,119.26,119.15,119.22,58400.0,119.22,119.26,119.15,119.22,58400.0
2014-10-15 14:35:00,119.21,119.22,119.14,119.18,53600.0,119.21,119.22,119.14,119.18,53600.0
2014-10-15 14:40:00,119.16,119.21,119.12,119.19,168600.0,119.16,119.21,119.12,119.19,168600.0
2014-10-15 14:45:00,119.2,119.29,119.2,119.26,48300.0,119.2,119.29,119.2,119.26,48300.0
2014-10-15 14:50:00,119.26,119.26,119.21,119.24,30700.0,119.26,119.26,119.21,119.24,30700.0
2014-10-15 14:55:00,119.24,119.26,119.17,119.2,53100.0,119.24,119.26,119.17,119.2,53100.0
2014-10-15 15:00:00,119.17,119.21,119.12,119.19,45600.0,119.17,119.21,119.12,119.19,45600.0
2014-10-15 15:05:00,119.19,119.2,119.07,119.09,69300.0,119.19,119.2,119.07,119.09,69300.0
2014-10-15 15:10:00,119.09,119.09,119.0,119.01,46700.0,119.09,119.09,119.0,119.01,46700.0
2014-10-15 15:15:00,119.02,119.14,119.01,119.08,56700.0,119.02,119.14,119.01,119.08,56700.0
2014-10-15 15:20:00,119.08,119.13,119.03,119.12,51300.0,119.08,119.13,119.03,119.12,51300.0
2014-10-15 15:25:00,119.12,119.12,119.0,119.04,54700.0,119.12,119.12,119.0,119.04,54700.0
2014-10-15 15:30:00,119.05,119.15,119.04,119.14,56900.0,119.05,119.15,119.04,119.14,56900.0
2014-10-15 15:35:00,119.13,119.22,119.13,119.19,113000.0,119.13,119.22,119.13,119.19,113000.0
2014-10-15 15:40:00,119.18,119.28,119.17,119.23,95600.0,119.18,119.28,119.17,119.23,95600.0
2014-10-15 15:45:00,119.24,119.25,119.16,119.21,68400.0,119.24,119.25,119.16,119.21,68400.0
2014-10-15 15:50:00,119.2,119.21,119.07,119.07,105200.0,119.2,119.21,119.07,119.07,105200.0
2014-10-15 15:55:00,119.07,119.07,118.96,118.99,198700.0,119.07,119.07,118.96,118.99,198700.0
2014-10-16 09:30:00,119.02,119.08,118.95,119.0,189600.0,119.02,119.08,118.95,119.0,189600.0
2014-10-16 09:35:00,119.01,119.01,118.9,118.9,75100.0,119.01,119.01,118.9,118.9,75100.0
2014-10-16 09:40:00,118.88,119.01,118.88,118.95,58700.0,118.88,119.01,118.88,118.95,58700.0
2014-10-16 09:45:00,118.95,119.05,118.92,118.94,59100.0,118.95,119.05,118.92,118.94,59100.0
2014-10-16 09:50:00,118.95,119.03,118.92,118.99,120400.0,118.95,119.03,118.92,118.99,120400.0
2014-10-16 09:55:00,119.01,119.08,118.98,118.98,167300.0,119.01,119.08,118.98,118.98,167300.0
2014-10-16 10:00:00,118.98,119.12,118.96,119.05,177300.0,118.98,119.12,118.96,119.05,177300.0
2014-10-16 10:05:00,119.03,119.06,118.95,118.99,239200.0,119.03,119.06,118.95,118.99,239200.0
2014-10-16 10:10:00,119.01,119.05,118.98,119.02,72300.0,119.01,119.05,118.98,119.02,72300.0
2014-10-16 10:15:00,119.01,119.11,119.01,119.02,78900.0,119.01,119.11,119.01,119.02,78900.0
2014-10-16 10:20:00,119.03,119.47,118.98,119.37,574900.0,119.03,119.47,118.98,119.37,574900.0
2014-10-16 10:25:00,119.35,119.43,119.2,119.29,186300.0,119.35,119.43,119.2,119.29,186300.0
2014-10-16 10:30:00,119.3,119.49,119.3,119.45,154700.0,119.3,119.49,119.3,119.45,154700.0
2014-10-16 10:35:00,119.44,119.55,119.41,119.51,145900.0,119.44,119.55,119.41,119.51,145900.0
2014-10-16 10:40:00,119.5,119.52,119.4,119.41,64800.0,119.5,119.52,119.4,119.41,64800.0
2014-10-16 10:45:00,119.4,119.44,119.24,119.28,88500.0,119.4,119.44,119.24,119.28,88500.0
2014-10-16 10:50:00,119.29,119.35,119.13,119.25,209400.0,119.29,119.35,119.13,119.25,209400.0
2014-10-16 10:55:00,119.24,119.25,119.02,119.15,190100.0,119.24,119.25,119.02,119.15,190100.0
2014-10-16 11:00:00,119.17,119.27,119.13,119.22,37300.0,119.17,119.27,119.13,119.22,37300.0
2014-10-16 11:05:00,119.26,119.28,119.22,119.23,34100.0,119.26,119.28,119.22,119.23,34100.0
2014-10-16 11:10:00,119.23,119.27,119.21,119.22,45700.0,119.23,119.27,119.21,119.22,45700.0
2014-10-16 11:15:00,119.24,119.32,119.24,119.28,53300.0,119.24,119.32,119.24,119.28,53300.0
2014-10-16 11:20:00,119.3,119.37,119.26,119.36,41900.0,119.3,119.37,119.26,119.36,41900.0
2014-10-16 11:25:00,119.37,119.48,119.35,119.43,97700.0,119.37,119.48,119.35,119.43,97700.0
2014-10-16 11:30:00,119.43,119.49,119.35,119.37,93600.0,119.43,119.49,119.35,119.37,93600.0
2014-10-16 11:35:00,119.34,119.41,119.33,119.37,24300.0,119.34,119.41,119.33,119.37,24300.0
2014-10-16 11:40:00,119.37,119.41,119.31,119.38,43900.0,119.37,119.41,119.31,119.38,43900.0
2014-10-16 11:45:00,119.39,119.48,119.39,119.47,44000.0,119.39,119.48,119.39,119.47,44000.0
2014-10-16 11:50:00,119.47,119.49,119.42,119.45,25700.0,119.47,119.49,119.42,119.45,25700.0
2014-10-16 11:55:00,119.45,119.46,119.41,119.45,31300.0,119.45,119.46,119.41,119.45,31300.0
2014-10-16 12:00:00,119.46,119.56,119.45,119.56,47000.0,119.46,119.56,119.45,119.56,47000.0
2014-10-16 12:05:00,119.55,119.61,119.5,119.56,36400.0,119.55,119.61,119.5,119.56,36400.0
2014-10-16 12:10:00,119.57,119.61,119.53,119.59,47600.0,119.57,119.61,119.53,119.59,47600.0
2014-10-16 12:15:00,119.58,119.65,119.57,119.61,66800.0,119.58,119.65,119.57,119.61,66800.0
2014-10-16 12:20:00,119.6,119.62,119.46,119.46,108400.0,119.6,119.62,119.46,119.46,108400.0
2014-10-16 12:25:00,119.48,119.48,119.39,119.43,96400.0,119.48,119.48,119.39,119.43,96400.0
2014-10-16 12:30:00,119.43,119.53,119.41,119.52,41100.0,119.43,119.53,119.41,119.52,41100.0
2014-10-16 12:35:00,119.52,119.57,119.5,119.51,81100.0,119.52,119.57,119.5,119.51,81100.0
2014-10-16 12:40:00,119.51,119.51,119.44,119.51,34200.0,119.51,119.51,119.44,119.51,34200.0
2014-10-16 12:45:00,119.49,119.5,119.45,119.48,31200.0,119.49,119.5,119.45,119.48,31200.0
2014-10-16 12:50:00,119.49,119.5,119.45,119.48,53300.0,119.49,119.5,119.45,119.48,53300.0
2014-10-16 12:55:00,119.48,119.51,119.46,119.51,55900.0,119.48,119.51,119.46,119.51,55900.0
2014-10-16 13:00:00,119.51,119.52,119.43,119.43,93700.0,119.51,119.52,119.43,119.43,93700.0
2014-10-16 13:05:00,119.42,119.46,119.33,119.35,118200.0,119.42,119.46,119.33,119.35,118200.0
2014-10-16 13:10:00,119.35,119.39,119.31,119.31,43700.0,119.35,119.39,119.31,119.31,43700.0
2014-10-16 13:15:00,119.31,119.38,119.26,119.38,57500.0,119.31,119.38,119.26,119.38,57500.0
2014-10-16 13:20:00,119.39,119.42,119.31,119.34,80300.0,119.39,119.42,119.31,119.34,80300.0
2014-10-16 13:25:00,119.34,119.34,119.29,119.31,58000.0,119.34,119.34,119.29,119.31,58000.0
2014-10-16 13:30:00,119.31,119.32,119.27,119.28,69400.0,119.31,119.32,119.27,119.28,69400.0
2014-10-16 13:35:00,119.3,119.31,119.2,119.23,69100.0,119.3,119.31,119.2,119.23,69100.0
2014-10-16 13:40:00,119.22,119.24,119.17,119.18,49900.0,119.22,119.24,119.17,119.18,49900.0
2014-10-16 13:45:00,119.19,119.27,119.19,119.19,47800.0,119.19,119.27,119.19,119.19,47800.0
2014-10-16 13:50:00,119.2,119.24,119.18,119.23,48000.0,119.2,119.24,119.18,119.23,48000.0
2014-10-16 13:55:00,119.23,119.31,119.22,119.26,38900.0,119.23,119.31,119.22,119.26,38900.0
2014-10-16 14:00:00,119.27,119.28,119.19,119.24,25700.0,119.27,119.28,119.19,119.24,25700.0
2014-10-16 14:05:00,119.23,119.26,119.21,119.23,16600.0,119.23,119.26,119.21,119.23,16600.0
2014-10-16 14:10:00,119.23,119.27,119.22,119.25,9300.0,119.23,119.27,119.22,119.25,9300.0
2014-10-16 14:15:00,119.25,119.26,119.22,119.24,28600.0,119.25,119.26,119.22,119.24,28600.0
2014-10-16 14:20:00,119.25,119.27,119.18,119.19,47200.0,119.25,119.27,119.18,119.19,47200.0
2014-10-16 14:25:00,119.18,119.21,119.17,119.2,8300.0,119.18,119.21,119.17,119.2,8300.0
2014-10-16 14:30:00,119.19,119.23,119.19,119.23,9600.0,119.19,119.23,119.19,119.23,9600.0
2014-10-16 14:35:00,119.22,119.22,119.19,119.2,26600.0,119.22,119.22,119.19,119.2,26600.0
2014-10-16 14:40:00,119.2,119.24,119.2,119.23,18500.0,119.2,119.24,119.2,119.23,18500.0
2014-10-16 14:45:00,119.24,119.27,119.23,119.26,13000.0,119.24,119.27,119.23,119.26,13000.0
2014-10-16 14:50:00,119.27,119.31,119.26,119.3,20400.0,119.27,119.31,119.26,119.3,20400.0
2014-10-16 14:55:00,119.28,119.29,119.26,119.27,12100.0,119.28,119.29,119.26,119.27,12100.0
2014-10-16 15:00:00,119.27,119.29,119.23,119.26,19500.0,119.27,119.29,119.23,119.26,19500.0
2014-10-16 15:05:00,119.26,119.27,119.23,119.23,13700.0,119.26,119.27,119.23,119.23,13700.0
2014-10-16 15:10:00,119.23,119.28,119.22,119.28,23400.0,119.23,119.28,119.22,119.28,23400.0
2014-10-16 15:15:00,119.28,119.29,119.24,119.25,25900.0,119.28,119.29,119.24,119.25,25900.0
2014-10-16 15:20:00,119.24,119.25,119.22,119.24,21200.0,119.24,119.25,119.22,119.24,21200.0
2014-10-16 15:25:00,119.23,119.26,119.22,119.26,39300.0,119.23,119.26,119.22,119.26,39300.0
2014-10-16 15:30:00,119.26,119.28,119.24,119.25,19800.0,119.26,119.28,119.24,119.25,19800.0
2014-10-16 15:35:00,119.24,119.26,119.23,119.24,21700.0,119.24,119.26,119.23,119.24,21700.0
2014-10-16 15:40:00,119.24,119.27,119.23,119.24,103400.0,119.24,119.27,119.23,119.24,103400.0
2014-10-16 15:45:00,119.24,119.28,119.23,119.23,107900.0,119.24,119.28,119.23,119.23,107900.0
2014-10-16 15:50:00,119.23,119.23,119.2,119.21,69700.0,119.23,119.23,119.2,119.21,69700.0
2014-10-16 15:55:00,119.21,119.24,119.18,119.2,188600.0,119.21,119.24,119.18,119.2,188600.0
2014-10-17 09:30:00,119.06,119.12,119.03,119.07,107300.0,119.06,119.12,119.03,119.07,107300.0
2014-10-17 09:35:00,119.08,119.11,119.03,119.04,131500.0,119.08,119.11,119.03,119.04,131500.0
2014-10-17 09:40:00,119.04,119.15,118.99,119.03,125300.0,119.04,119.15,118.99,119.03,125300.0
2014-10-17 09:45:00,119.03,119.04,118.95,119.0,60000.0,119.03,119.04,118.95,119.0,60000.0
2014-10-17 09:50:00,119.0,119.02,118.92,118.97,74600.0,119.0,119.02,118.92,118.97,74600.0
2014-10-17 09:55:00,118.97,118.97,118.61,118.67,300100.0,118.97,118.97,118.61,118.67,300100.0
2014-10-17 10:00:00,118.67,118.72,118.49,118.57,250200.0,118.67,118.72,118.49,118.57,250200.0
2014-10-17 10:05:00,118.57,118.67,118.54,118.62,147300.0,118.57,118.67,118.54,118.62,147300.0
2014-10-17 10:10:00,118.62,118.65,118.54,118.6,93200.0,118.62,118.65,118.54,118.6,93200.0
2014-10-17 10:15:00,118.6,118.63,118.42,118.52,272000.0,118.6,118.63,118.42,118.52,272000.0
2014-10-17 10:20:00,118.53,118.56,118.46,118.51,100000.0,118.53,118.56,118.46,118.51,100000.0
2014-10-17 10:25:00,118.52,118.55,118.45,118.47,91300.0,118.52,118.55,118.45,118.47,91300.0
2014-10-17 10:30:00,118.47,118.56,118.45,118.54,76600.0,118.47,118.56,118.45,118.54,76600.0
2014-10-17 10:35:00,118.54,118.66,118.51,118.65,56400.0,118.54,118.66,118.51,118.65,56400.0
2014-10-17 10:40:00,118.65,118.65,118.58,118.61,62700.0,118.65,118.65,118.58,118.61,62700.0
2014-10-17 10:45:00,118.61,118.64,118.54,118.64,38300.0,118.61,118.64,118.54,118.64,38300.0
2014-10-17 10:50:00,118.64,118.67,118.63,118.64,20700.0,118.64,118.67,118.63,118.64,20700.0
2014-10-17 10:55:00,118.64,118.67,118.63,118.63,28100.0,118.64,118.67,118.63,118.63,28100.0
2014-10-17 11:00:00,118.63,118.65,118.59,118.61,36100.0,118.63,118.65,118.59,118.61,36100.0
2014-10-17 11:05:00,118.62,118.63,118.56,118.6,32200.0,118.62,118.63,118.56,118.6,32200.0
2014-10-17 11:10:00,118.6,118.61,118.52,118.55,38300.0,118.6,118.61,118.52,118.55,38300.0
2014-10-17 11:15:00,118.55,118.65,118.54,118.63,46700.0,118.55,118.65,118.54,118.63,46700.0
2014-10-17 11:20:00,118.63,118.63,118.56,118.57,78700.0,118.63,118.63,118.56,118.57,78700.0
2014-10-17 11:25:00,118.58,118.58,118.5,118.5,39900.0,118.58,118.58,118.5,118.5,39900.0
2014-10-17 11:30:00,118.5,118.58,118.5,118.53,27200.0,118.5,118.58,118.5,118.53,27200.0
2014-10-17 11:35:00,118.53,118.56,118.51,118.54,24400.0,118.53,118.56,118.51,118.54,24400.0
2014-10-17 11:40:00,118.54,118.64,118.54,118.58,19400.0,118.54,118.64,118.54,118.58,19400.0
2014-10-17 11:45:00,118.59,118.65,118.59,118.64,44600.0,118.59,118.65,118.59,118.64,44600.0
2014-10-17 11:50:00,118.64,118.65,118.58,118.59,25700.0,118.64,118.65,118.58,118.59,25700.0
2014-10-17 11:55:00,118.59,118.65,118.59,118.63,65200.0,118.59,118.65,118.59,118.63,65200.0
2014-10-17 12:00:00,118.63,118.64,118.57,118.62,18100.0,118.63,118.64,118.57,118.62,18100.0
2014-10-17 12:05:00,118.63,118.63,118.6,118.63,15800.0,118.63,118.63,118.6,118.63,15800.0
2014-10-17 12:10:00,118.64,118.65,118.61,118.61,23200.0,118.64,118.65,118.61,118.61,23200.0
2014-10-17 12:15:00,118.61,118.65,118.6,118.63,25000.0,118.61,118.65,118.6,118.63,25000.0
2014-10-17 12:20:00,118.63,118.7,118.62,118.69,27900.0,118.63,118.7,118.62,118.69,27900.0
2014-10-17 12:25:00,118.69,118.78,118.68,118.76,106600.0,118.69,118.78,118.68,118.76,106600.0
2014-10-17 12:30:00,118.76,118.77,118.71,118.72,64000.0,118.76,118.77,118.71,118.72,64000.0
2014-10-17 12:35:00,118.73,118.76,118.72,118.75,51800.0,118.73,118.76,118.72,118.75,51800.0
2014-10-17 12:40:00,118.76,118.91,118.76,118.88,114200.0,118.76,118.91,118.76,118.88,114200.0
2014-10-17 12:45:00,118.88,119.03,118.88,118.99,58300.0,118.88,119.03,118.88,118.99,58300.0
2014-10-17 12:50:00,119.0,119.1,119.0,119.09,39700.0,119.0,119.1,119.0,119.09,39700.0
2014-10-17 12:55:00,119.09,119.23,119.07,119.13,164200.0,119.09,119.23,119.07,119.13,164200.0
2014-10-17 13:00:00,119.14,119.15,119.04,119.08,44900.0,119.14,119.15,119.04,119.08,44900.0
2014-10-17 13:05:00,119.08,119.17,119.08,119.11,22100.0,119.08,119.17,119.08,119.11,22100.0
2014-10-17 13:10:00,119.12,119.17,119.12,119.16,40100.0,119.12,119.17,119.12,119.16,40100.0
2014-10-17 13:15:00,119.17,119.2,119.09,119.11,53600.0,119.17,119.2,119.09,119.11,53600.0
2014-10-17 13:20:00,119.11,119.14,119.08,119.09,18800.0,119.11,119.14,119.08,119.09,18800.0
2014-10-17 13:25:00,119.09,119.11,119.02,119.07,47600.0,119.09,119.11,119.02,119.07,47600.0
2014-10-17 13:30:00,119.07,119.11,119.05,119.09,23900.0,119.07,119.11,119.05,119.09,23900.0
2014-10-17 13:35:00,119.08,119.08,119.01,119.01,19200.0,119.08,119.08,119.01,119.01,19200.0
2014-10-17 13:40:00,119.01,119.04,119.0,119.0,26000.0,119.01,119.04,119.0,119.0,26000.0
2014-10-17 13:45:00,119.01,119.02,118.99,119.0,13900.0,119.01,119.02,118.99,119.0,13900.0
2014-10-17 13:50:00,119.02,119.07,119.01,119.05,31300.0,119.02,119.07,119.01,119.05,31300.0
2014-10-17 13:55:00,119.05,119.14,119.04,119.08,19200.0,119.05,119.14,119.04,119.08,19200.0
2014-10-17 14:00:00,119.08,119.14,119.08,119.11,22400.0,119.08,119.14,119.08,119.11,22400.0
2014-10-17 14:05:00,119.12,119.14,119.11,119.13,10300.0,119.12,119.14,119.11,119.13,10300.0
2014-10-17 14:10:00,119.13,119.16,119.12,119.12,11500.0,119.13,119.16,119.12,119.12,11500.0
2014-10-17 14:15:00,119.12,119.13,119.09,119.13,24800.0,119.12,119.13,119.09,119.13,24800.0
2014-10-17 14:20:00,119.13,119.14,119.09,119.1,11700.0,119.13,119.14,119.09,119.1,11700.0
2014-10-17 14:25:00,119.11,119.14,119.1,119.11,9500.0,119.11,119.14,119.1,119.11,9500.0
2014-10-17 14:30:00,119.11,119.12,119.08,119.08,8600.0,119.11,119.12,119.08,119.08,8600.0
2014-10-17 14:35:00,119.08,119.1,119.07,119.1,11500.0,119.08,119.1,119.07,119.1,11500.0
2014-10-17 14:40:00,119.09,119.11,119.05,119.06,10500.0,119.09,119.11,119.05,119.06,10500.0
2014-10-17 14:45:00,119.06,119.08,119.05,119.07,19000.0,119.06,119.08,119.05,119.07,19000.0
2014-10-17 14:50:00,119.07,119.1,119.06,119.1,5800.0,119.07,119.1,119.06,119.1,5800.0
2014-10-17 14:55:00,119.09,119.14,119.09,119.1,20900.0,119.09,119.14,119.09,119.1,20900.0
2014-10-17 15:00:00,119.1,119.13,119.07,119.09,47500.0,119.1,119.13,119.07,119.09,47500.0
2014-10-17 15:05:00,119.1,119.11,119.07,119.08,16700.0,119.1,119.11,119.07,119.08,16700.0
2014-10-17 15:10:00,119.08,119.1,119.07,119.1,12800.0,119.08,119.1,119.07,119.1,12800.0
2014-10-17 15:15:00,119.09,119.1,119.06,119.07,13200.0,119.09,119.1,119.06,119.07,13200.0
2014-10-17 15:20:00,119.07,119.11,119.06,119.08,31900.0,119.07,119.11,119.06,119.08,31900.0
2014-10-17 15:25:00,119.07,119.08,119.02,119.05,28700.0,119.07,119.08,119.02,119.05,28700.0
2014-10-17 15:30:00,119.05,119.07,119.03,119.05,44200.0,119.05,119.07,119.03,119.05,44200.0
2014-10-17 15:35:00,119.05,119.05,119.02,119.03,44300.0,119.05,119.05,119.02,119.03,44300.0
2014-10-17 15:40:00,119.04,119.05,119.02,119.02,57100.0,119.04,119.05,119.02,119.02,57100.0
2014-10-17 15:45:00,119.03,119.04,119.0,119.02,71700.0,119.03,119.04,119.0,119.02,71700.0
2014-10-17 15:50:00,119.02,119.05,119.01,119.03,180200.0,119.02,119.05,119.01,119.03,180200.0
2014-10-17 15:55:00,119.04,119.05,118.98,118.99,272100.0,119.04,119.05,118.98,118.99,272100.0
2014-10-20 09:30:00,119.68,119.78,119.65,119.75,180800.0,119.68,119.78,119.65,119.75,180800.0
2014-10-20 09:35:00,119.75,119.75,119.67,119.67,44800.0,119.75,119.75,119.67,119.67,44800.0
2014-10-20 09:40:00,119.68,119.84,119.68,119.78,75900.0,119.68,119.84,119.68,119.78,75900.0
2014-10-20 09:45:00,119.78,119.86,119.77,119.85,99000.0,119.78,119.86,119.77,119.85,99000.0
2014-10-20 09:50:00,119.84,119.84,119.74,119.77,99300.0,119.84,119.84,119.74,119.77,99300.0
2014-10-20 09:55:00,119.77,119.77,119.66,119.7,74100.0,119.77,119.77,119.66,119.7,74100.0
2014-10-20 10:00:00,119.69,119.73,119.65,119.72,69900.0,119.69,119.73,119.65,119.72,69900.0
2014-10-20 10:05:00,119.73,119.85,119.73,119.83,56300.0,119.73,119.85,119.73,119.83,56300.0
2014-10-20 10:10:00,119.84,119.84,119.77,119.8,80400.0,119.84,119.84,119.77,119.8,80400.0
2014-10-20 10:15:00,119.8,119.8,119.69,119.74,25500.0,119.8,119.8,119.69,119.74,25500.0
2014-10-20 10:20:00,119.73,119.76,119.63,119.65,50200.0,119.73,119.76,119.63,119.65,50200.0
2014-10-20 10:25:00,119.64,119.68,119.61,119.66,34900.0,119.64,119.68,119.61,119.66,34900.0
2014-10-20 10:30:00,119.67,119.7,119.64,119.68,28500.0,119.67,119.7,119.64,119.68,28500.0
2014-10-20 10:35:00,119.67,119.7,119.65,119.69,16600.0,119.67,119.7,119.65,119.69,16600.0
2014-10-20 10:40:00,119.68,119.72,119.66,119.66,16800.0,119.68,119.72,119.66,119.66,16800.0
2014-10-20 10:45:00,119.67,119.67,119.61,119.63,40000.0,119.67,119.67,119.61,119.63,40000.0
2014-10-20 10:50:00,119.62,119.64,119.56,119.61,33200.0,119.62,119.64,119.56,119.61,33200.0
2014-10-20 10:55:00,119.61,119.65,119.57,119.62,35100.0,119.61,119.65,119.57,119.62,35100.0
2014-10-20 11:00:00,119.63,119.66,119.61,119.65,13800.0,119.63,119.66,119.61,119.65,13800.0
2014-10-20 11:05:00,119.64,119.64,119.6,119.61,21700.0,119.64,119.64,119.6,119.61,21700.0
2014-10-20 11:10:00,119.61,119.63,119.56,119.59,18900.0,119.61,119.63,119.56,119.59,18900.0
2014-10-20 11:15:00,119.6,119.6,119.54,119.56,19500.0,119.6,119.6,119.54,119.56,19500.0
2014-10-20 11:20:00,119.55,119.57,119.55,119.56,18900.0,119.55,119.57,119.55,119.56,18900.0
2014-10-20 11:25:00,119.55,119.59,119.54,119.59,40400.0,119.55,119.59,119.54,119.59,40400.0
2014-10-20 11:30:00,119.59,119.65,119.58,119.65,37400.0,119.59,119.65,119.58,119.65,37400.0
2014-10-20 11:35:00,119.65,119.65,119.62,119.64,24900.0,119.65,119.65,119.62,119.64,24900.0
2014-10-20 11:40:00,119.64,119.67,119.63,119.65,23600.0,119.64,119.67,119.63,119.65,23600.0
2014-10-20 11:45:00,119.64,119.67,119.61,119.66,35700.0,119.64,119.67,119.61,119.66,35700.0
2014-10-20 11:50:00,119.65,119.67,119.63,119.67,26000.0,119.65,119.67,119.63,119.67,26000.0
2014-10-20 11:55:00,119.67,119.68,119.65,119.65,24800.0,119.67,119.68,119.65,119.65,24800.0
2014-10-20 12:00:00,119.65,119.66,119.6,119.63,16900.0,119.65,119.66,119.6,119.63,16900.0
2014-10-20 12:05:00,119.63,119.63,119.58,119.62,7200.0,119.63,119.63,119.58,119.62,7200.0
2014-10-20 12:10:00,119.61,119.61,119.56,119.59,11000.0,119.61,119.61,119.56,119.59,11000.0
2014-10-20 12:15:00,119.61,119.64,119.6,119.62,7600.0,119.61,119.64,119.6,119.62,7600.0
2014-10-20 12:20:00,119.63,119.64,119.61,119.63,14300.0,119.63,119.64,119.61,119.63,14300.0
2014-10-20 12:25:00,119.63,119.68,119.63,119.68,40000.0,119.63,119.68,119.63,119.68,40000.0
2014-10-20 12:30:00,119.69,119.75,119.66,119.67,17800.0,119.69,119.75,119.66,119.67,17800.0
2014-10-20 12:35:00,119.68,119.75,119.67,119.74,15200.0,119.68,119.75,119.67,119.74,15200.0
2014-10-20 12:40:00,119.74,119.75,119.71,119.71,14000.0,119.74,119.75,119.71,119.71,14000.0
2014-10-20 12:45:00,119.72,119.74,119.69,119.71,29900.0,119.72,119.74,119.69,119.71,29900.0
2014-10-20 12:50:00,119.71,119.73,119.69,119.72,18900.0,119.71,119.73,119.69,119.72,18900.0
2014-10-20 12:55:00,119.72,119.72,119.68,119.68,6800.0,119.72,119.72,119.68,119.68,6800.0
2014-10-20 13:00:00,119.67,119.71,119.65,119.7,9900.0,119.67,119.71,119.65,119.7,9900.0
2014-10-20 13:05:00,119.7,119.71,119.67,119.68,4400.0,119.7,119.71,119.67,119.68,4400.0
2014-10-20 13:10:00,119.69,119.71,119.67,119.7,8400.0,119.69,119.71,119.67,119.7,8400.0
2014-10-20 13:15:00,119.7,119.73,119.66,119.67,75700.0,119.7,119.73,119.66,119.67,75700.0
2014-10-20 13:20:00,119.67,119.67,119.63,119.64,17000.0,119.67,119.67,119.63,119.64,17000.0
2014-10-20 13:25:00,119.65,119.66,119.61,119.64,48300.0,119.65,119.66,119.61,119.64,48300.0
2014-10-20 13:30:00,119.64,119.65,119.61,119.64,24200.0,119.64,119.65,119.61,119.64,24200.0
2014-10-20 13:35:00,119.64,119.65,119.62,119.62,25700.0,119.64,119.65,119.62,119.62,25700.0
2014-10-20 13:40:00,119.63,119.65,119.62,119.64,24800.0,119.63,119.65,119.62,119.64,24800.0
2014-10-20 13:45:00,119.65,119.68,119.63,119.68,31700.0,119.65,119.68,119.63,119.68,31700.0
2014-10-20 13:50:00,119.68,119.7,119.67,119.7,8800.0,119.68,119.7,119.67,119.7,8800.0
2014-10-20 13:55:00,119.69,119.7,119.68,119.69,6100.0,119.69,119.7,119.68,119.69,6100.0
2014-10-20 14:00:00,119.68,119.69,119.66,119.69,10600.0,119.68,119.69,119.66,119.69,10600.0
2014-10-20 14:05:00,119.7,119.7,119.67,119.67,20500.0,119.7,119.7,119.67,119.67,20500.0
2014-10-20 14:10:00,119.67,119.68,119.65,119.66,6700.0,119.67,119.68,119.65,119.66,6700.0
2014-10-20 14:15:00,119.66,119.67,119.65,119.65,6000.0,119.66,119.67,119.65,119.65,6000.0
2014-10-20 14:20:00,119.65,119.67,119.63,119.67,6600.0,119.65,119.67,119.63,119.67,6600.0
2014-10-20 14:25:00,119.66,119.72,119.65,119.72,19400.0,119.66,119.72,119.65,119.72,19400.0
2014-10-20 14:30:00,119.72,119.74,119.71,119.74,27000.0,119.72,119.74,119.71,119.74,27000.0
2014-10-20 14:35:00,119.73,119.81,119.73,119.79,56400.0,119.73,119.81,119.73,119.79,56400.0
2014-10-20 14:40:00,119.79,119.79,119.77,119.78,9900.0,119.79,119.79,119.77,119.78,9900.0
2014-10-20 14:45:00,119.78,119.78,119.76,119.78,11500.0,119.78,119.78,119.76,119.78,11500.0
2014-10-20 14:50:00,119.77,119.78,119.73,119.74,25300.0,119.77,119.78,119.73,119.74,25300.0
2014-10-20 14:55:00,119.74,119.77,119.73,119.75,37100.0,119.74,119.77,119.73,119.75,37100.0
2014-10-20 15:00:00,119.76,119.77,119.75,119.75,36900.0,119.76,119.77,119.75,119.75,36900.0
2014-10-20 15:05:00,119.75,119.75,119.72,119.73,61100.0,119.75,119.75,119.72,119.73,61100.0
2014-10-20 15:10:00,119.75,119.8,119.75,119.76,38100.0,119.75,119.8,119.75,119.76,38100.0
2014-10-20 15:15:00,119.76,119.78,119.75,119.77,21800.0,119.76,119.78,119.75,119.77,21800.0
2014-10-20 15:20:00,119.76,119.77,119.75,119.76,19800.0,119.76,119.77,119.75,119.76,19800.0
2014-10-20 15:25:00,119.76,119.77,119.74,119.76,24100.0,119.76,119.77,119.74,119.76,24100.0
2014-10-20 15:30:00,119.77,119.78,119.76,119.78,25400.0,119.77,119.78,119.76,119.78,25400.0
2014-10-20 15:35:00,119.79,119.8,119.78,119.79,19000.0,119.79,119.8,119.78,119.79,19000.0
2014-10-20 15:40:00,119.79,119.8,119.77,119.8,12000.0,119.79,119.8,119.77,119.8,12000.0
2014-10-20 15:45:00,119.79,119.82,119.78,119.8,41300.0,119.79,119.82,119.78,119.8,41300.0
2014-10-20 15:50:00,119.8,119.8,119.77,119.79,81400.0,119.8,119.8,119.77,119.79,81400.0
2014-10-20 15:55:00,119.79,119.83,119.77,119.81,168000.0,119.79,119.83,119.77,119.81,168000.0
2014-10-21 09:30:00,120.27,120.36,120.26,120.3,130900.0,120.27,120.36,120.26,120.3,130900.0
2014-10-21 09:35:00,120.31,120.4,120.31,120.36,85700.0,120.31,120.4,120.31,120.36,85700.0
2014-10-21 09:40:00,120.36,120.46,120.36,120.43,146300.0,120.36,120.46,120.36,120.43,146300.0
2014-10-21 09:45:00,120.43,120.49,120.36,120.41,142200.0,120.43,120.49,120.36,120.41,142200.0
2014-10-21 09:50:00,120.4,120.44,120.33,120.37,116100.0,120.4,120.44,120.33,120.37,116100.0
2014-10-21 09:55:00,120.35,120.44,120.35,120.39,79700.0,120.35,120.44,120.35,120.39,79700.0
2014-10-21 10:00:00,120.38,120.39,120.18,120.21,193800.0,120.38,120.39,120.18,120.21,193800.0
2014-10-21 10:05:00,120.21,120.26,120.15,120.21,137300.0,120.21,120.26,120.15,120.21,137300.0
2014-10-21 10:10:00,120.22,120.3,120.22,120.27,76400.0,120.22,120.3,120.22,120.27,76400.0
2014-10-21 10:15:00,120.25,120.35,120.25,120.34,76500.0,120.25,120.35,120.25,120.34,76500.0
2014-10-21 10:20:00,120.34,120.42,120.31,120.4,65000.0,120.34,120.42,120.31,120.4,65000.0
2014-10-21 10:25:00,120.39,120.41,120.36,120.4,34300.0,120.39,120.41,120.36,120.4,34300.0
2014-10-21 10:30:00,120.4,120.44,120.39,120.43,46300.0,120.4,120.44,120.39,120.43,46300.0
2014-10-21 10:35:00,120.43,120.5,120.42,120.5,178500.0,120.43,120.5,120.42,120.5,178500.0
2014-10-21 10:40:00,120.49,120.5,120.37,120.4,24000.0,120.49,120.5,120.37,120.4,24000.0
2014-10-21 10:45:00,120.4,120.41,120.36,120.4,95500.0,120.4,120.41,120.36,120.4,95500.0
2014-10-21 10:50:00,120.4,120.45,120.4,120.42,44400.0,120.4,120.45,120.4,120.42,44400.0
2014-10-21 10:55:00,120.41,120.47,120.38,120.4,35100.0,120.41,120.47,120.38,120.4,35100.0
2014-10-21 11:00:00,120.39,120.42,120.37,120.42,33900.0,120.39,120.42,120.37,120.42,33900.0
2014-10-21 11:05:00,120.42,120.44,120.37,120.37,32600.0,120.42,120.44,120.37,120.37,32600.0
2014-10-21 11:10:00,120.37,120.43,120.37,120.42,28500.0,120.37,120.43,120.37,120.42,28500.0
2014-10-21 11:15:00,120.42,120.43,120.35,120.36,63600.0,120.42,120.43,120.35,120.36,63600.0
2014-10-21 11:20:00,120.34,120.39,120.31,120.38,36900.0,120.34,120.39,120.31,120.38,36900.0
2014-10-21 11:25:00,120.38,120.41,120.31,120.32,52500.0,120.38,120.41,120.31,120.32,52500.0
2014-10-21 11:30:00,120.32,120.33,120.28,120.28,47500.0,120.32,120.33,120.28,120.28,47500.0
2014-10-21 11:35:00,120.27,120.31,120.25,120.28,84000.0,120.27,120.31,120.25,120.28,84000.0
2014-10-21 11:40:00,120.28,120.32,120.26,120.27,34500.0,120.28,120.32,120.26,120.27,34500.0
2014-10-21 11:45:00,120.26,120.31,120.25,120.3,36600.0,120.26,120.31,120.25,120.3,36600.0
2014-10-21 11:50:00,120.31,120.34,120.3,120.33,14800.0,120.31,120.34,120.3,120.33,14800.0
2014-10-21 11:55:00,120.32,120.34,120.31,120.33,31300.0,120.32,120.34,120.31,120.33,31300.0
2014-10-21 12:00:00,120.34,120.35,120.29,120.34,36000.0,120.34,120.35,120.29,120.34,36000.0
2014-10-21 12:05:00,120.34,120.34,120.29,120.31,23800.0,120.34,120.34,120.29,120.31,23800.0
2014-10-21 12:10:00,120.32,120.34,120.29,120.31,26500.0,120.32,120.34,120.29,120.31,26500.0
2014-10-21 12:15:00,120.32,120.32,120.29,120.3,16000.0,120.32,120.32,120.29,120.3,16000.0
2014-10-21 12:20:00,120.29,120.31,120.28,120.3,8400.0,120.29,120.31,120.28,120.3,8400.0
2014-10-21 12:25:00,120.3,120.35,120.29,120.35,37900.0,120.3,120.35,120.29,120.35,37900.0
2014-10-21 12:30:00,120.35,120.43,120.34,120.41,37300.0,120.35,120.43,120.34,120.41,37300.0
2014-10-21 12:35:00,120.4,120.41,120.36,120.38,21700.0,120.4,120.41,120.36,120.38,21700.0
2014-10-21 12:40:00,120.36,120.39,120.34,120.38,23300.0,120.36,120.39,120.34,120.38,23300.0
2014-10-21 12:45:00,120.38,120.39,120.35,120.37,12800.0,120.38,120.39,120.35,120.37,12800.0
2014-10-21 12:50:00,120.38,120.38,120.34,120.34,7600.0,120.38,120.38,120.34,120.34,7600.0
2014-10-21 12:55:00,120.33,120.36,120.32,120.33,16800.0,120.33,120.36,120.32,120.33,16800.0
2014-10-21 13:00:00,120.32,120.33,120.3,120.31,17900.0,120.32,120.33,120.3,120.31,17900.0
2014-10-21 13:05:00,120.31,120.33,120.29,120.29,14500.0,120.31,120.33,120.29,120.29,14500.0
2014-10-21 13:10:00,120.29,120.29,120.26,120.27,29700.0,120.29,120.29,120.26,120.27,29700.0
2014-10-21 13:15:00,120.28,120.31,120.26,120.27,30100.0,120.28,120.31,120.26,120.27,30100.0
2014-10-21 13:20:00,120.26,120.3,120.25,120.29,41000.0,120.26,120.3,120.25,120.29,41000.0
2014-10-21 13:25:00,120.28,120.32,120.26,120.31,17500.0,120.28,120.32,120.26,120.31,17500.0
2014-10-21 13:30:00,120.3,120.31,120.26,120.28,18400.0,120.3,120.31,120.26,120.28,18400.0
2014-10-21 13:35:00,120.28,120.3,120.26,120.28,16300.0,120.28,120.3,120.26,120.28,16300.0
2014-10-21 13:40:00,120.27,120.28,120.25,120.26,10300.0,120.27,120.28,120.25,120.26,10300.0
2014-10-21 13:45:00,120.26,120.28,120.24,120.25,19500.0,120.26,120.28,120.24,120.25,19500.0
2014-10-21 13:50:00,120.25,120.25,120.18,120.22,29600.0,120.25,120.25,120.18,120.22,29600.0
2014-10-21 13:55:00,120.21,120.22,120.18,120.19,53300.0,120.21,120.22,120.18,120.19,53300.0
2014-10-21 14:00:00,120.19,120.19,120.14,120.16,32500.0,120.19,120.19,120.14,120.16,32500.0
2014-10-21 14:05:00,120.16,120.24,120.15,120.24,54700.0,120.16,120.24,120.15,120.24,54700.0
2014-10-21 14:10:00,120.23,120.24,120.22,120.23,16000.0,120.23,120.24,120.22,120.23,16000.0
2014-10-21 14:15:00,120.22,120.27,120.21,120.27,16400.0,120.22,120.27,120.21,120.27,16400.0
2014-10-21 14:20:00,120.26,120.27,120.2,120.23,17900.0,120.26,120.27,120.2,120.23,17900.0
2014-10-21 14:25:00,120.23,120.25,120.22,120.23,17300.0,120.23,120.25,120.22,120.23,17300.0
2014-10-21 14:30:00,120.23,120.23,120.2,120.21,14000.0,120.23,120.23,120.2,120.21,14000.0
2014-10-21 14:35:00,120.22,120.23,120.19,120.2,19400.0,120.22,120.23,120.19,120.2,19400.0
2014-10-21 14:40:00,120.2,120.2,120.15,120.16,19900.0,120.2,120.2,120.15,120.16,19900.0
2014-10-21 14:45:00,120.17,120.18,120.15,120.16,11400.0,120.17,120.18,120.15,120.16,11400.0
2014-10-21 14:50:00,120.15,120.16,120.15,120.16,5700.0,120.15,120.16,120.15,120.16,5700.0
2014-10-21 14:55:00,120.15,120.17,120.15,120.15,7300.0,120.15,120.17,120.15,120.15,7300.0
2014-10-21 15:00:00,120.16,120.17,120.14,120.15,10800.0,120.16,120.17,120.14,120.15,10800.0
2014-10-21 15:05:00,120.14,120.14,120.01,120.02,66600.0,120.14,120.14,120.01,120.02,66600.0
2014-10-21 15:10:00,120.03,120.08,120.02,120.08,26500.0,120.03,120.08,120.02,120.08,26500.0
2014-10-21 15:15:00,120.08,120.09,120.03,120.03,13800.0,120.08,120.09,120.03,120.03,13800.0
2014-10-21 15:20:00,120.02,120.03,119.99,120.0,35200.0,120.02,120.03,119.99,120.0,35200.0
2014-10-21 15:25:00,120.0,120.01,119.92,120.01,195800.0,120.0,120.01,119.92,120.01,195800.0
2014-10-21 15:30:00,120.01,120.05,120.0,120.05,30400.0,120.01,120.05,120.0,120.05,30400.0
2014-10-21 15:35:00,120.05,120.05,119.97,119.97,57000.0,120.05,120.05,119.97,119.97,57000.0
2014-10-21 15:40:00,119.97,119.98,119.92,119.94,62900.0,119.97,119.98,119.92,119.94,62900.0
2014-10-21 15:45:00,119.94,119.95,119.91,119.91,71200.0,119.94,119.95,119.91,119.91,71200.0
2014-10-21 15:50:00,119.91,120.0,119.91,119.98,117800.0,119.91,120.0,119.91,119.98,117800.0
2014-10-21 15:55:00,119.98,120.03,119.98,120.02,84000.0,119.98,120.03,119.98,120.02,84000.0
2014-10-22 09:30:00,119.68,119.76,119.65,119.73,98100.0,119.68,119.76,119.65,119.73,98100.0
2014-10-22 09:35:00,119.74,119.76,119.67,119.71,73600.0,119.74,119.76,119.67,119.71,73600.0
2014-10-22 09:40:00,119.69,119.75,119.66,119.67,41500.0,119.69,119.75,119.66,119.67,41500.0
2014-10-22 09:45:00,119.67,119.68,119.55,119.58,72500.0,119.67,119.68,119.55,119.58,72500.0
2014-10-22 09:50:00,119.58,119.6,119.53,119.55,49500.0,119.58,119.6,119.53,119.55,49500.0
2014-10-22 09:55:00,119.55,119.57,119.54,119.54,31600.0,119.55,119.57,119.54,119.54,31600.0
2014-10-22 10:00:00,119.54,119.63,119.49,119.61,94900.0,119.54,119.63,119.49,119.61,94900.0
2014-10-22 10:05:00,119.6,119.68,119.55,119.66,35500.0,119.6,119.68,119.55,119.66,35500.0
2014-10-22 10:10:00,119.66,119.67,119.62,119.65,27800.0,119.66,119.67,119.62,119.65,27800.0
2014-10-22 10:15:00,119.65,119.66,119.61,119.63,41900.0,119.65,119.66,119.61,119.63,41900.0
2014-10-22 10:20:00,119.65,119.71,119.65,119.7,35400.0,119.65,119.71,119.65,119.7,35400.0
2014-10-22 10:25:00,119.71,119.74,119.69,119.72,31500.0,119.71,119.74,119.69,119.72,31500.0
2014-10-22 10:30:00,119.71,119.75,119.68,119.7,38700.0,119.71,119.75,119.68,119.7,38700.0
2014-10-22 10:35:00,119.7,119.73,119.69,119.71,33800.0,119.7,119.73,119.69,119.71,33800.0
2014-10-22 10:40:00,119.71,119.79,119.69,119.7,60800.0,119.71,119.79,119.69,119.7,60800.0
2014-10-22 10:45:00,119.7,119.77,119.65,119.66,108000.0,119.7,119.77,119.65,119.66,108000.0
2014-10-22 10:50:00,119.66,119.66,119.55,119.57,118300.0,119.66,119.66,119.55,119.57,118300.0
2014-10-22 10:55:00,119.56,119.62,119.54,119.61,67100.0,119.56,119.62,119.54,119.61,67100.0
2014-10-22 11:00:00,119.61,119.62,119.54,119.57,50100.0,119.61,119.62,119.54,119.57,50100.0
2014-10-22 11:05:00,119.58,119.6,119.55,119.59,53100.0,119.58,119.6,119.55,119.59,53100.0
2014-10-22 11:10:00,119.58,119.61,119.54,119.59,52300.0,119.58,119.61,119.54,119.59,52300.0
2014-10-22 11:15:00,119.58,119.6,119.55,119.58,14900.0,119.58,119.6,119.55,119.58,14900.0
2014-10-22 11:20:00,119.58,119.59,119.51,119.53,31700.0,119.58,119.59,119.51,119.53,31700.0
2014-10-22 11:25:00,119.54,119.55,119.48,119.49,40100.0,119.54,119.55,119.48,119.49,40100.0
2014-10-22 11:30:00,119.5,119.56,119.46,119.55,33000.0,119.5,119.56,119.46,119.55,33000.0
2014-10-22 11:35:00,119.55,119.57,119.47,119.51,49700.0,119.55,119.57,119.47,119.51,49700.0
2014-10-22 11:40:00,119.51,119.54,119.48,119.53,19900.0,119.51,119.54,119.48,119.53,19900.0
2014-10-22 11:45:00,119.52,119.54,119.5,119.54,31700.0,119.52,119.54,119.5,119.54,31700.0
2014-10-22 11:50:00,119.54,119.59,119.52,119.52,43200.0,119.54,119.59,119.52,119.52,43200.0
2014-10-22 11:55:00,119.53,119.53,119.47,119.48,46800.0,119.53,119.53,119.47,119.48,46800.0
2014-10-22 12:00:00,119.48,119.52,119.47,119.49,18100.0,119.48,119.52,119.47,119.49,18100.0
2014-10-22 12:05:00,119.5,119.56,119.5,119.54,28800.0,119.5,119.56,119.5,119.54,28800.0
2014-10-22 12:10:00,119.53,119.54,119.5,119.53,8200.0,119.53,119.54,119.5,119.53,8200.0
2014-10-22 12:15:00,119.54,119.6,119.53,119.58,19200.0,119.54,119.6,119.53,119.58,19200.0
2014-10-22 12:20:00,119.58,119.61,119.55,119.58,17400.0,119.58,119.61,119.55,119.58,17400.0
2014-10-22 12:25:00,119.58,119.61,119.56,119.57,15500.0,119.58,119.61,119.56,119.57,15500.0
2014-10-22 12:30:00,119.57,119.6,119.57,119.59,22700.0,119.57,119.6,119.57,119.59,22700.0
2014-10-22 12:35:00,119.59,119.63,119.58,119.6,44200.0,119.59,119.63,119.58,119.6,44200.0
2014-10-22 12:40:00,119.6,119.62,119.58,119.59,10300.0,119.6,119.62,119.58,119.59,10300.0
2014-10-22 12:45:00,119.6,119.63,119.57,119.63,37800.0,119.6,119.63,119.57,119.63,37800.0
2014-10-22 12:50:00,119.63,119.66,119.61,119.65,41200.0,119.63,119.66,119.61,119.65,41200.0
2014-10-22 12:55:00,119.65,119.66,119.64,119.66,25000.0,119.65,119.66,119.64,119.66,25000.0
2014-10-22 13:00:00,119.67,119.68,119.63,119.63,15300.0,119.67,119.68,119.63,119.63,15300.0
2014-10-22 13:05:00,119.64,119.64,119.6,119.63,9700.0,119.64,119.64,119.6,119.63,9700.0
2014-10-22 13:10:00,119.63,119.67,119.63,119.66,6000.0,119.63,119.67,119.63,119.66,6000.0
2014-10-22 13:15:00,119.67,119.67,119.63,119.65,16800.0,119.67,119.67,119.63,119.65,16800.0
2014-10-22 13:20:00,119.66,119.76,119.66,119.76,52600.0,119.66,119.76,119.66,119.76,52600.0
2014-10-22 13:25:00,119.76,119.78,119.69,119.7,55900.0,119.76,119.78,119.69,119.7,55900.0
2014-10-22 13:30:00,119.71,119.74,119.69,119.74,32600.0,119.71,119.74,119.69,119.74,32600.0
2014-10-22 13:35:00,119.74,119.75,119.68,119.71,13900.0,119.74,119.75,119.68,119.71,13900.0
2014-10-22 13:40:00,119.71,119.72,119.65,119.68,49500.0,119.71,119.72,119.65,119.68,49500.0
2014-10-22 13:45:00,119.69,119.72,119.68,119.72,17300.0,119.69,119.72,119.68,119.72,17300.0
2014-10-22 13:50:00,119.71,119.71,119.68,119.7,14700.0,119.71,119.71,119.68,119.7,14700.0
2014-10-22 13:55:00,119.7,119.73,119.69,119.69,26400.0,119.7,119.73,119.69,119.69,26400.0
2014-10-22 14:00:00,119.7,119.7,119.66,119.66,23800.0,119.7,119.7,119.66,119.66,23800.0
2014-10-22 14:05:00,119.67,119.67,119.65,119.65,20900.0,119.67,119.67,119.65,119.65,20900.0
2014-10-22 14:10:00,119.65,119.65,119.62,119.65,20400.0,119.65,119.65,119.62,119.65,20400.0
2014-10-22 14:15:00,119.65,119.66,119.63,119.66,20100.0,119.65,119.66,119.63,119.66,20100.0
2014-10-22 14:20:00,119.65,119.68,119.62,119.64,14600.0,119.65,119.68,119.62,119.64,14600.0
2014-10-22 14:25:00,119.63,119.64,119.61,119.64,14100.0,119.63,119.64,119.61,119.64,14100.0
2014-10-22 14:30:00,119.64,119.64,119.61,119.63,11000.0,119.64,119.64,119.61,119.63,11000.0
2014-10-22 14:35:00,119.63,119.63,119.59,119.63,14200.0,119.63,119.63,119.59,119.63,14200.0
2014-10-22 14:40:00,119.63,119.63,119.56,119.57,16800.0,119.63,119.63,119.56,119.57,16800.0
2014-10-22 14:45:00,119.57,119.63,119.56,119.62,16600.0,119.57,119.63,119.56,119.62,16600.0
2014-10-22 14:50:00,119.61,119.63,119.6,119.61,14800.0,119.61,119.63,119.6,119.61,14800.0
2014-10-22 14:55:00,119.61,119.61,119.55,119.56,12100.0,119.61,119.61,119.55,119.56,12100.0
2014-10-22 15:00:00,119.56,119.56,119.49,119.51,26300.0,119.56,119.56,119.49,119.51,26300.0
2014-10-22 15:05:00,119.5,119.52,119.46,119.48,15700.0,119.5,119.52,119.46,119.48,15700.0
2014-10-22 15:10:00,119.48,119.52,119.47,119.51,15700.0,119.48,119.52,119.47,119.51,15700.0
2014-10-22 15:15:00,119.52,119.53,119.41,119.41,50400.0,119.52,119.53,119.41,119.41,50400.0
2014-10-22 15:20:00,119.42,119.42,119.37,119.39,22900.0,119.42,119.42,119.37,119.39,22900.0
2014-10-22 15:25:00,119.4,119.41,119.38,119.41,33000.0,119.4,119.41,119.38,119.41,33000.0
2014-10-22 15:30:00,119.4,119.42,119.35,119.36,51700.0,119.4,119.42,119.35,119.36,51700.0
2014-10-22 15:35:00,119.36,119.39,119.27,119.29,71600.0,119.36,119.39,119.27,119.29,71600.0
2014-10-22 15:40:00,119.29,119.3,119.25,119.28,66700.0,119.29,119.3,119.25,119.28,66700.0
2014-10-22 15:45:00,119.28,119.32,119.27,119.31,44600.0,119.28,119.32,119.27,119.31,44600.0
2014-10-22 15:50:00,119.32,119.38,119.31,119.37,94000.0,119.32,119.38,119.31,119.37,94000.0
2014-10-22 15:55:00,119.37,119.38,119.31,119.36,195600.0,119.37,119.38,119.31,119.36,195600.0
2014-10-23 09:30:00,118.71,118.71,118.64,118.66,215800.0,118.71,118.71,118.64,118.66,215800.0
2014-10-23 09:35:00,118.66,118.72,118.63,118.7,106000.0,118.66,118.72,118.63,118.7,106000.0
2014-10-23 09:40:00,118.69,118.76,118.69,118.71,85900.0,118.69,118.76,118.69,118.71,85900.0
2014-10-23 09:45:00,118.71,118.82,118.7,118.74,44600.0,118.71,118.82,118.7,118.74,44600.0
2014-10-23 09:50:00,118.74,118.74,118.65,118.66,43900.0,118.74,118.74,118.65,118.66,43900.0
2014-10-23 09:55:00,118.66,118.73,118.65,118.71,53300.0,118.66,118.73,118.65,118.71,53300.0
2014-10-23 10:00:00,118.71,118.72,118.56,118.57,128000.0,118.71,118.72,118.56,118.57,128000.0
2014-10-23 10:05:00,118.57,118.59,118.48,118.51,139300.0,118.57,118.59,118.48,118.51,139300.0
2014-10-23 10:10:00,118.51,118.53,118.04,118.06,461600.0,118.51,118.53,118.04,118.06,461600.0
2014-10-23 10:15:00,118.05,118.12,117.97,118.1,294300.0,118.05,118.12,117.97,118.1,294300.0
2014-10-23 10:20:00,118.1,118.14,118.04,118.04,225900.0,118.1,118.14,118.04,118.04,225900.0
2014-10-23 10:25:00,118.04,118.13,118.0,118.07,110200.0,118.04,118.13,118.0,118.07,110200.0
2014-10-23 10:30:00,118.06,118.06,117.93,118.06,104300.0,118.06,118.06,117.93,118.06,104300.0
2014-10-23 10:35:00,118.05,118.08,118.0,118.02,71200.0,118.05,118.08,118.0,118.02,71200.0
2014-10-23 10:40:00,118.02,118.07,118.02,118.03,31000.0,118.02,118.07,118.02,118.03,31000.0
2014-10-23 10:45:00,118.04,118.06,117.98,118.02,80800.0,118.04,118.06,117.98,118.02,80800.0
2014-10-23 10:50:00,118.0,118.01,117.92,117.95,65300.0,118.0,118.01,117.92,117.95,65300.0
2014-10-23 10:55:00,117.95,117.99,117.88,117.93,94900.0,117.95,117.99,117.88,117.93,94900.0
2014-10-23 11:00:00,117.93,118.04,117.9,118.04,56100.0,117.93,118.04,117.9,118.04,56100.0
2014-10-23 11:05:00,118.03,118.03,117.93,117.93,23000.0,118.03,118.03,117.93,117.93,23000.0
2014-10-23 11:10:00,117.94,117.96,117.91,117.94,79500.0,117.94,117.96,117.91,117.94,79500.0
2014-10-23 11:15:00,117.94,118.04,117.94,118.02,44000.0,117.94,118.04,117.94,118.02,44000.0
2014-10-23 11:20:00,118.02,118.06,118.01,118.05,51900.0,118.02,118.06,118.01,118.05,51900.0
2014-10-23 11:25:00,118.05,118.1,118.05,118.1,57200.0,118.05,118.1,118.05,118.1,57200.0
2014-10-23 11:30:00,118.1,118.14,118.08,118.13,66100.0,118.1,118.14,118.08,118.13,66100.0
2014-10-23 11:35:00,118.13,118.14,118.11,118.11,21000.0,118.13,118.14,118.11,118.11,21000.0
2014-10-23 11:40:00,118.11,118.15,118.06,118.11,33100.0,118.11,118.15,118.06,118.11,33100.0
2014-10-23 11:45:00,118.12,118.13,118.09,118.11,44700.0,118.12,118.13,118.09,118.11,44700.0
2014-10-23 11:50:00,118.12,118.12,118.05,118.08,68200.0,118.12,118.12,118.05,118.08,68200.0
2014-10-23 11:55:00,118.09,118.1,118.05,118.07,26100.0,118.09,118.1,118.05,118.07,26100.0
2014-10-23 12:00:00,118.07,118.1,118.05,118.06,30900.0,118.07,118.1,118.05,118.06,30900.0
2014-10-23 12:05:00,118.06,118.11,118.06,118.1,16400.0,118.06,118.11,118.06,118.1,16400.0
2014-10-23 12:10:00,118.09,118.1,118.06,118.1,11400.0,118.09,118.1,118.06,118.1,11400.0
2014-10-23 12:15:00,118.12,118.17,118.12,118.14,30900.0,118.12,118.17,118.12,118.14,30900.0
2014-10-23 12:20:00,118.15,118.24,118.15,118.23,58300.0,118.15,118.24,118.15,118.23,58300.0
2014-10-23 12:25:00,118.23,118.25,118.1,118.11,32300.0,118.23,118.25,118.1,118.11,32300.0
2014-10-23 12:30:00,118.12,118.19,118.12,118.16,24300.0,118.12,118.19,118.12,118.16,24300.0
2014-10-23 12:35:00,118.16,118.17,118.12,118.16,27200.0,118.16,118.17,118.12,118.16,27200.0
2014-10-23 12:40:00,118.16,118.17,118.11,118.11,22400.0,118.16,118.17,118.11,118.11,22400.0
2014-10-23 12:45:00,118.11,118.16,118.11,118.13,76300.0,118.11,118.16,118.11,118.13,76300.0
2014-10-23 12:50:00,118.13,118.17,118.07,118.08,28100.0,118.13,118.17,118.07,118.08,28100.0
2014-10-23 12:55:00,118.07,118.14,118.07,118.1,22400.0,118.07,118.14,118.07,118.1,22400.0
2014-10-23 13:00:00,118.1,118.11,118.06,118.09,28700.0,118.1,118.11,118.06,118.09,28700.0
2014-10-23 13:05:00,118.1,118.11,118.07,118.1,23500.0,118.1,118.11,118.07,118.1,23500.0
2014-10-23 13:10:00,118.09,118.12,118.07,118.1,23600.0,118.09,118.12,118.07,118.1,23600.0
2014-10-23 13:15:00,118.1,118.14,118.09,118.14,17200.0,118.1,118.14,118.09,118.14,17200.0
2014-10-23 13:20:00,118.14,118.18,118.13,118.16,33300.0,118.14,118.18,118.13,118.16,33300.0
2014-10-23 13:25:00,118.17,118.17,118.13,118.13,20400.0,118.17,118.17,118.13,118.13,20400.0
2014-10-23 13:30:00,118.15,118.17,118.14,118.17,23900.0,118.15,118.17,118.14,118.17,23900.0
2014-10-23 13:35:00,118.17,118.19,118.13,118.13,16600.0,118.17,118.19,118.13,118.13,16600.0
2014-10-23 13:40:00,118.13,118.16,118.13,118.15,8300.0,118.13,118.16,118.13,118.15,8300.0
2014-10-23 13:45:00,118.16,118.18,118.16,118.17,9100.0,118.16,118.18,118.16,118.17,9100.0
2014-10-23 13:50:00,118.18,118.19,118.16,118.17,18100.0,118.18,118.19,118.16,118.17,18100.0
2014-10-23 13:55:00,118.18,118.19,118.16,118.16,10900.0,118.18,118.19,118.16,118.16,10900.0
2014-10-23 14:00:00,118.17,118.18,118.16,118.17,7400.0,118.17,118.18,118.16,118.17,7400.0
2014-10-23 14:05:00,118.18,118.19,118.17,118.18,12900.0,118.18,118.19,118.17,118.18,12900.0
2014-10-23 14:10:00,118.19,118.19,118.14,118.14,11400.0,118.19,118.19,118.14,118.14,11400.0
2014-10-23 14:15:00,118.15,118.16,118.12,118.14,35200.0,118.15,118.16,118.12,118.14,35200.0
2014-10-23 14:20:00,118.14,118.15,118.13,118.14,7900.0,118.14,118.15,118.13,118.14,7900.0
2014-10-23 14:25:00,118.14,118.14,118.11,118.12,22400.0,118.14,118.14,118.11,118.12,22400.0
2014-10-23 14:30:00,118.12,118.14,118.12,118.14,9800.0,118.12,118.14,118.12,118.14,9800.0
2014-10-23 14:35:00,118.14,118.16,118.13,118.16,19200.0,118.14,118.16,118.13,118.16,19200.0
2014-10-23 14:40:00,118.16,118.18,118.15,118.17,16300.0,118.16,118.18,118.15,118.17,16300.0
2014-10-23 14:45:00,118.17,118.19,118.15,118.18,58600.0,118.17,118.19,118.15,118.18,58600.0
2014-10-23 14:50:00,118.18,118.23,118.18,118.22,17800.0,118.18,118.23,118.18,118.22,17800.0
2014-10-23 14:55:00,118.22,118.27,118.22,118.24,111700.0,118.22,118.27,118.22,118.24,111700.0
2014-10-23 15:00:00,118.25,118.37,118.25,118.36,159000.0,118.25,118.37,118.25,118.36,159000.0
2014-10-23 15:05:00,118.37,118.71,118.37,118.47,352100.0,118.37,118.71,118.37,118.47,352100.0
2014-10-23 15:10:00,118.47,118.5,118.39,118.41,80500.0,118.47,118.5,118.39,118.41,80500.0
2014-10-23 15:15:00,118.4,118.4,118.33,118.36,103000.0,118.4,118.4,118.33,118.36,103000.0
2014-10-23 15:20:00,118.35,118.38,118.33,118.37,87400.0,118.35,118.38,118.33,118.37,87400.0
2014-10-23 15:25:00,118.37,118.42,118.36,118.38,116600.0,118.37,118.42,118.36,118.38,116600.0
2014-10-23 15:30:00,118.39,118.41,118.37,118.37,73200.0,118.39,118.41,118.37,118.37,73200.0
2014-10-23 15:35:00,118.38,118.41,118.36,118.37,109400.0,118.38,118.41,118.36,118.37,109400.0
2014-10-23 15:40:00,118.38,118.42,118.38,118.42,45500.0,118.38,118.42,118.38,118.42,45500.0
2014-10-23 15:45:00,118.41,118.56,118.41,118.56,102300.0,118.41,118.56,118.41,118.56,102300.0
2014-10-23 15:50:00,118.56,118.61,118.5,118.54,175300.0,118.56,118.61,118.5,118.54,175300.0
2014-10-23 15:55:00,118.55,118.61,118.47,118.51,285500.0,118.55,118.61,118.47,118.51,285500.0
2014-10-24 09:30:00,118.62,118.63,118.53,118.53,123900.0,118.62,118.63,118.53,118.53,123900.0
2014-10-24 09:35:00,118.54,118.54,118.39,118.45,341800.0,118.54,118.54,118.39,118.45,341800.0
2014-10-24 09:40:00,118.44,118.51,118.44,118.48,49300.0,118.44,118.51,118.44,118.48,49300.0
2014-10-24 09:45:00,118.47,118.54,118.46,118.51,37900.0,118.47,118.54,118.46,118.51,37900.0
2014-10-24 09:50:00,118.5,118.56,118.47,118.56,39000.0,118.5,118.56,118.47,118.56,39000.0
2014-10-24 09:55:00,118.56,118.56,118.49,118.51,45000.0,118.56,118.56,118.49,118.51,45000.0
2014-10-24 10:00:00,118.49,118.56,118.43,118.55,89200.0,118.49,118.56,118.43,118.55,89200.0
2014-10-24 10:05:00,118.55,118.6,118.5,118.54,56000.0,118.55,118.6,118.5,118.54,56000.0
2014-10-24 10:10:00,118.55,118.57,118.49,118.5,46700.0,118.55,118.57,118.49,118.5,46700.0
2014-10-24 10:15:00,118.51,118.55,118.5,118.5,32300.0,118.51,118.55,118.5,118.5,32300.0
2014-10-24 10:20:00,118.51,118.54,118.51,118.51,25600.0,118.51,118.54,118.51,118.51,25600.0
2014-10-24 10:25:00,118.51,118.53,118.48,118.51,25800.0,118.51,118.53,118.48,118.51,25800.0
2014-10-24 10:30:00,118.51,118.51,118.37,118.4,48200.0,118.51,118.51,118.37,118.4,48200.0
2014-10-24 10:35:00,118.4,118.4,118.29,118.36,85600.0,118.4,118.4,118.29,118.36,85600.0
2014-10-24 10:40:00,118.37,118.4,118.34,118.38,31300.0,118.37,118.4,118.34,118.38,31300.0
2014-10-24 10:45:00,118.37,118.37,118.17,118.23,93600.0,118.37,118.37,118.17,118.23,93600.0
2014-10-24 10:50:00,118.22,118.27,118.19,118.24,96900.0,118.22,118.27,118.19,118.24,96900.0
2014-10-24 10:55:00,118.24,118.27,118.19,118.19,44800.0,118.24,118.27,118.19,118.19,44800.0
2014-10-24 11:00:00,118.19,118.23,118.12,118.2,107100.0,118.19,118.23,118.12,118.2,107100.0
2014-10-24 11:05:00,118.19,118.24,118.14,118.23,42200.0,118.19,118.24,118.14,118.23,42200.0
2014-10-24 11:10:00,118.23,118.31,118.21,118.3,57200.0,118.23,118.31,118.21,118.3,57200.0
2014-10-24 11:15:00,118.3,118.35,118.25,118.27,63500.0,118.3,118.35,118.25,118.27,63500.0
2014-10-24 11:20:00,118.28,118.31,118.23,118.3,42700.0,118.28,118.31,118.23,118.3,42700.0
2014-10-24 11:25:00,118.3,118.34,118.28,118.31,32300.0,118.3,118.34,118.28,118.31,32300.0
2014-10-24 11:30:00,118.31,118.33,118.3,118.31,47500.0,118.31,118.33,118.3,118.31,47500.0
2014-10-24 11:35:00,118.31,118.35,118.29,118.31,32000.0,118.31,118.35,118.29,118.31,32000.0
2014-10-24 11:40:00,118.3,118.31,118.24,118.27,21100.0,118.3,118.31,118.24,118.27,21100.0
2014-10-24 11:45:00,118.27,118.29,118.26,118.28,27500.0,118.27,118.29,118.26,118.28,27500.0
2014-10-24 11:50:00,118.27,118.29,118.23,118.28,69800.0,118.27,118.29,118.23,118.28,69800.0
2014-10-24 11:55:00,118.28,118.3,118.28,118.3,14600.0,118.28,118.3,118.28,118.3,14600.0
2014-10-24 12:00:00,118.28,118.29,118.25,118.27,14500.0,118.28,118.29,118.25,118.27,14500.0
2014-10-24 12:05:00,118.26,118.3,118.26,118.29,7100.0,118.26,118.3,118.26,118.29,7100.0
2014-10-24 12:10:00,118.3,118.33,118.28,118.32,20100.0,118.3,118.33,118.28,118.32,20100.0
2014-10-24 12:15:00,118.32,118.37,118.32,118.37,29400.0,118.32,118.37,118.32,118.37,29400.0
2014-10-24 12:20:00,118.37,118.39,118.36,118.37,35400.0,118.37,118.39,118.36,118.37,35400.0
2014-10-24 12:25:00,118.36,118.38,118.29,118.38,39500.0,118.36,118.38,118.29,118.38,39500.0
2014-10-24 12:30:00,118.37,118.38,118.35,118.35,34700.0,118.37,118.38,118.35,118.35,34700.0
2014-10-24 12:35:00,118.35,118.38,118.34,118.38,6300.0,118.35,118.38,118.34,118.38,6300.0
2014-10-24 12:40:00,118.39,118.44,118.38,118.38,102800.0,118.39,118.44,118.38,118.38,102800.0
2014-10-24 12:45:00,118.39,118.43,118.38,118.43,21200.0,118.39,118.43,118.38,118.43,21200.0
2014-10-24 12:50:00,118.44,118.46,118.43,118.44,33800.0,118.44,118.46,118.43,118.44,33800.0
2014-10-24 12:55:00,118.45,118.45,118.36,118.37,27900.0,118.45,118.45,118.36,118.37,27900.0
2014-10-24 13:00:00,118.37,118.41,118.35,118.41,24900.0,118.37,118.41,118.35,118.41,24900.0
2014-10-24 13:05:00,118.4,118.4,118.37,118.37,12100.0,118.4,118.4,118.37,118.37,12100.0
2014-10-24 13:10:00,118.38,118.41,118.37,118.38,10800.0,118.38,118.41,118.37,118.38,10800.0
2014-10-24 13:15:00,118.38,118.42,118.37,118.41,24100.0,118.38,118.42,118.37,118.41,24100.0
2014-10-24 13:20:00,118.4,118.4,118.33,118.34,124600.0,118.4,118.4,118.33,118.34,124600.0
2014-10-24 13:25:00,118.34,118.43,118.34,118.41,45400.0,118.34,118.43,118.34,118.41,45400.0
2014-10-24 13:30:00,118.41,118.42,118.38,118.38,14400.0,118.41,118.42,118.38,118.38,14400.0
2014-10-24 13:35:00,118.38,118.41,118.37,118.39,4900.0,118.38,118.41,118.37,118.39,4900.0
2014-10-24 13:40:00,118.38,118.39,118.38,118.38,2300.0,118.38,118.39,118.38,118.38,2300.0
2014-10-24 13:45:00,118.38,118.38,118.36,118.36,15200.0,118.38,118.38,118.36,118.36,15200.0
2014-10-24 13:50:00,118.36,118.4,118.35,118.4,3600.0,118.36,118.4,118.35,118.4,3600.0
2014-10-24 13:55:00,118.39,118.39,118.35,118.36,6800.0,118.39,118.39,118.35,118.36,6800.0
2014-10-24 14:00:00,118.37,118.4,118.36,118.38,11300.0,118.37,118.4,118.36,118.38,11300.0
2014-10-24 14:05:00,118.38,118.4,118.36,118.4,9100.0,118.38,118.4,118.36,118.4,9100.0
2014-10-24 14:10:00,118.39,118.4,118.36,118.37,44900.0,118.39,118.4,118.36,118.37,44900.0
2014-10-24 14:15:00,118.36,118.39,118.36,118.38,6800.0,118.36,118.39,118.36,118.38,6800.0
2014-10-24 14:20:00,118.39,118.4,118.37,118.4,15600.0,118.39,118.4,118.37,118.4,15600.0
2014-10-24 14:25:00,118.39,118.41,118.38,118.39,17200.0,118.39,118.41,118.38,118.39,17200.0
2014-10-24 14:30:00,118.4,118.4,118.38,118.39,13200.0,118.4,118.4,118.38,118.39,13200.0
2014-10-24 14:35:00,118.39,118.4,118.39,118.4,4500.0,118.39,118.4,118.39,118.4,4500.0
2014-10-24 14:40:00,118.39,118.4,118.38,118.38,8100.0,118.39,118.4,118.38,118.38,8100.0
2014-10-24 14:45:00,118.38,118.39,118.36,118.39,50200.0,118.38,118.39,118.36,118.39,50200.0
2014-10-24 14:50:00,118.38,118.39,118.36,118.37,18700.0,118.38,118.39,118.36,118.37,18700.0
2014-10-24 14:55:00,118.37,118.37,118.33,118.33,29600.0,118.37,118.37,118.33,118.33,29600.0
2014-10-24 15:00:00,118.33,118.34,118.27,118.32,129300.0,118.33,118.34,118.27,118.32,129300.0
2014-10-24 15:05:00,118.32,118.34,118.31,118.31,28600.0,118.32,118.34,118.31,118.31,28600.0
2014-10-24 15:10:00,118.31,118.32,118.28,118.29,39000.0,118.31,118.32,118.28,118.29,39000.0
2014-10-24 15:15:00,118.29,118.32,118.29,118.3,9600.0,118.29,118.32,118.29,118.3,9600.0
2014-10-24 15:20:00,118.3,118.33,118.3,118.33,16000.0,118.3,118.33,118.3,118.33,16000.0
2014-10-24 15:25:00,118.33,118.36,118.32,118.34,16700.0,118.33,118.36,118.32,118.34,16700.0
2014-10-24 15:30:00,118.34,118.36,118.33,118.34,33300.0,118.34,118.36,118.33,118.34,33300.0
2014-10-24 15:35:00,118.35,118.36,118.32,118.33,34300.0,118.35,118.36,118.32,118.33,34300.0
2014-10-24 15:40:00,118.33,118.34,118.29,118.3,80700.0,118.33,118.34,118.29,118.3,80700.0
2014-10-24 15:45:00,118.31,118.34,118.3,118.34,40800.0,118.31,118.34,118.3,118.34,40800.0
2014-10-24 15:50:00,118.34,118.36,118.33,118.36,72700.0,118.34,118.36,118.33,118.36,72700.0
2014-10-24 15:55:00,118.35,118.39,118.34,118.35,128800.0,118.35,118.39,118.34,118.35,128800.0
2014-10-27 09:30:00,118.16,118.2,118.1,118.1,166300.0,118.16,118.2,118.1,118.1,166300.0
2014-10-27 09:35:00,118.11,118.15,118.07,118.14,84300.0,118.11,118.15,118.07,118.14,84300.0
2014-10-27 09:40:00,118.13,118.14,118.09,118.1,27600.0,118.13,118.14,118.09,118.1,27600.0
2014-10-27 09:45:00,118.11,118.18,118.11,118.17,23000.0,118.11,118.18,118.11,118.17,23000.0
2014-10-27 09:50:00,118.18,118.2,118.15,118.18,28500.0,118.18,118.2,118.15,118.18,28500.0
2014-10-27 09:55:00,118.18,118.19,118.15,118.16,27100.0,118.18,118.19,118.15,118.16,27100.0
2014-10-27 10:00:00,118.17,118.27,118.17,118.26,44100.0,118.17,118.27,118.17,118.26,44100.0
2014-10-27 10:05:00,118.26,118.37,118.23,118.3,92500.0,118.26,118.37,118.23,118.3,92500.0
2014-10-27 10:10:00,118.3,118.32,118.27,118.31,21500.0,118.3,118.32,118.27,118.31,21500.0
2014-10-27 10:15:00,118.31,118.35,118.24,118.24,22700.0,118.31,118.35,118.24,118.24,22700.0
2014-10-27 10:20:00,118.24,118.29,118.21,118.27,32100.0,118.24,118.29,118.21,118.27,32100.0
2014-10-27 10:25:00,118.26,118.29,118.23,118.23,30000.0,118.26,118.29,118.23,118.23,30000.0
2014-10-27 10:30:00,118.22,118.29,118.22,118.23,28700.0,118.22,118.29,118.22,118.23,28700.0
2014-10-27 10:35:00,118.23,118.26,118.2,118.22,18400.0,118.23,118.26,118.2,118.22,18400.0
2014-10-27 10:40:00,118.22,118.23,118.1,118.15,62400.0,118.22,118.23,118.1,118.15,62400.0
2014-10-27 10:45:00,118.15,118.19,118.12,118.13,42200.0,118.15,118.19,118.12,118.13,42200.0
2014-10-27 10:50:00,118.14,118.19,118.14,118.15,37600.0,118.14,118.19,118.14,118.15,37600.0
2014-10-27 10:55:00,118.15,118.19,118.13,118.13,27100.0,118.15,118.19,118.13,118.13,27100.0
2014-10-27 11:00:00,118.13,118.17,118.12,118.16,28700.0,118.13,118.17,118.12,118.16,28700.0
2014-10-27 11:05:00,118.14,118.15,118.13,118.13,9700.0,118.14,118.15,118.13,118.13,9700.0
2014-10-27 11:10:00,118.12,118.14,118.01,118.12,100800.0,118.12,118.14,118.01,118.12,100800.0
2014-10-27 11:15:00,118.13,118.13,118.06,118.06,21300.0,118.13,118.13,118.06,118.06,21300.0
2014-10-27 11:20:00,118.06,118.13,118.04,118.11,10600.0,118.06,118.13,118.04,118.11,10600.0
2014-10-27 11:25:00,118.11,118.11,118.06,118.09,17400.0,118.11,118.11,118.06,118.09,17400.0
2014-10-27 11:30:00,118.09,118.09,118.06,118.09,26900.0,118.09,118.09,118.06,118.09,26900.0
2014-10-27 11:35:00,118.09,118.17,118.09,118.16,46800.0,118.09,118.17,118.09,118.16,46800.0
2014-10-27 11:40:00,118.16,118.18,118.16,118.16,12800.0,118.16,118.18,118.16,118.16,12800.0
2014-10-27 11:45:00,118.16,118.19,118.16,118.19,11000.0,118.16,118.19,118.16,118.19,11000.0
2014-10-27 11:50:00,118.18,118.19,118.15,118.17,8700.0,118.18,118.19,118.15,118.17,8700.0
2014-10-27 11:55:00,118.17,118.17,118.12,118.14,7400.0,118.17,118.17,118.12,118.14,7400.0
2014-10-27 12:00:00,118.15,118.17,118.13,118.16,12600.0,118.15,118.17,118.13,118.16,12600.0
2014-10-27 12:05:00,118.15,118.15,118.12,118.14,12800.0,118.15,118.15,118.12,118.14,12800.0
2014-10-27 12:10:00,118.14,118.16,118.14,118.15,8600.0,118.14,118.16,118.14,118.15,8600.0
2014-10-27 12:15:00,118.15,118.17,118.14,118.14,5000.0,118.15,118.17,118.14,118.14,5000.0
2014-10-27 12:20:00,118.14,118.19,118.13,118.19,22500.0,118.14,118.19,118.13,118.19,22500.0
2014-10-27 12:25:00,118.2,118.23,118.18,118.19,30800.0,118.2,118.23,118.18,118.19,30800.0
2014-10-27 12:30:00,118.19,118.21,118.18,118.19,9700.0,118.19,118.21,118.18,118.19,9700.0
2014-10-27 12:35:00,118.18,118.2,118.17,118.18,5500.0,118.18,118.2,118.17,118.18,5500.0
2014-10-27 12:40:00,118.18,118.19,118.16,118.16,8700.0,118.18,118.19,118.16,118.16,8700.0
2014-10-27 12:45:00,118.16,118.18,118.14,118.18,21200.0,118.16,118.18,118.14,118.18,21200.0
2014-10-27 12:50:00,118.18,118.2,118.17,118.19,9300.0,118.18,118.2,118.17,118.19,9300.0
2014-10-27 12:55:00,118.19,118.2,118.17,118.18,6300.0,118.19,118.2,118.17,118.18,6300.0
2014-10-27 13:00:00,118.18,118.18,118.14,118.14,11700.0,118.18,118.18,118.14,118.14,11700.0
2014-10-27 13:05:00,118.15,118.15,118.13,118.15,15200.0,118.15,118.15,118.13,118.15,15200.0
2014-10-27 13:10:00,118.14,118.16,118.11,118.12,28600.0,118.14,118.16,118.11,118.12,28600.0
2014-10-27 13:15:00,118.12,118.15,118.11,118.13,10500.0,118.12,118.15,118.11,118.13,10500.0
2014-10-27 13:20:00,118.13,118.18,118.13,118.16,21000.0,118.13,118.18,118.13,118.16,21000.0
2014-10-27 13:25:00,118.17,118.2,118.17,118.19,10100.0,118.17,118.2,118.17,118.19,10100.0
2014-10-27 13:30:00,118.19,118.22,118.19,118.2,10500.0,118.19,118.22,118.19,118.2,10500.0
2014-10-27 13:35:00,118.2,118.22,118.2,118.2,8300.0,118.2,118.22,118.2,118.2,8300.0
2014-10-27 13:40:00,118.2,118.23,118.19,118.22,9400.0,118.2,118.23,118.19,118.22,9400.0
2014-10-27 13:45:00,118.22,118.25,118.21,118.21,24500.0,118.22,118.25,118.21,118.21,24500.0
2014-10-27 13:50:00,118.21,118.22,118.18,118.18,12100.0,118.21,118.22,118.18,118.18,12100.0
2014-10-27 13:55:00,118.19,118.2,118.18,118.19,53100.0,118.19,118.2,118.18,118.19,53100.0
2014-10-27 14:00:00,118.2,118.23,118.2,118.21,10500.0,118.2,118.23,118.2,118.21,10500.0
2014-10-27 14:05:00,118.21,118.22,118.19,118.19,4800.0,118.21,118.22,118.19,118.19,4800.0
2014-10-27 14:10:00,118.19,118.2,118.17,118.17,11600.0,118.19,118.2,118.17,118.17,11600.0
2014-10-27 14:15:00,118.18,118.2,118.17,118.18,34900.0,118.18,118.2,118.17,118.18,34900.0
2014-10-27 14:20:00,118.17,118.18,118.16,118.17,13300.0,118.17,118.18,118.16,118.17,13300.0
2014-10-27 14:25:00,118.17,118.2,118.17,118.19,10000.0,118.17,118.2,118.17,118.19,10000.0
2014-10-27 14:30:00,118.19,118.19,118.11,118.11,23200.0,118.19,118.19,118.11,118.11,23200.0
2014-10-27 14:35:00,118.11,118.14,118.11,118.12,6800.0,118.11,118.14,118.11,118.12,6800.0
2014-10-27 14:40:00,118.12,118.14,118.12,118.13,3900.0,118.12,118.14,118.12,118.13,3900.0
2014-10-27 14:45:00,118.13,118.16,118.13,118.15,8200.0,118.13,118.16,118.13,118.15,8200.0
2014-10-27 14:50:00,118.15,118.15,118.12,118.13,18200.0,118.15,118.15,118.12,118.13,18200.0
2014-10-27 14:55:00,118.14,118.16,118.13,118.14,9900.0,118.14,118.16,118.13,118.14,9900.0
2014-10-27 15:00:00,118.15,118.17,118.15,118.15,8800.0,118.15,118.17,118.15,118.15,8800.0
2014-10-27 15:05:00,118.15,118.16,118.12,118.13,26800.0,118.15,118.16,118.12,118.13,26800.0
2014-10-27 15:10:00,118.13,118.14,118.13,118.13,7800.0,118.13,118.14,118.13,118.13,7800.0
2014-10-27 15:15:00,118.13,118.16,118.13,118.14,9600.0,118.13,118.16,118.13,118.14,9600.0
2014-10-27 15:20:00,118.14,118.16,118.14,118.15,16300.0,118.14,118.16,118.14,118.15,16300.0
2014-10-27 15:25:00,118.15,118.17,118.15,118.17,18100.0,118.15,118.17,118.15,118.17,18100.0
2014-10-27 15:30:00,118.17,118.17,118.13,118.14,22200.0,118.17,118.17,118.13,118.14,22200.0
2014-10-27 15:35:00,118.14,118.15,118.13,118.14,17700.0,118.14,118.15,118.13,118.14,17700.0
2014-10-27 15:40:00,118.14,118.16,118.08,118.1,32100.0,118.14,118.16,118.08,118.1,32100.0
2014-10-27 15:45:00,118.11,118.14,118.1,118.11,25500.0,118.11,118.14,118.1,118.11,25500.0
2014-10-27 15:50:00,118.1,118.11,118.08,118.09,69400.0,118.1,118.11,118.08,118.09,69400.0
2014-10-27 15:55:00,118.08,118.11,118.06,118.08,117500.0,118.08,118.11,118.06,118.08,117500.0
2014-10-28 09:30:00,118.48,118.48,118.28,118.3,137800.0,118.48,118.48,118.28,118.3,137800.0
2014-10-28 09:35:00,118.29,118.38,118.22,118.35,121300.0,118.29,118.38,118.22,118.35,121300.0
2014-10-28 09:40:00,118.34,118.38,118.31,118.36,46300.0,118.34,118.38,118.31,118.36,46300.0
2014-10-28 09:45:00,118.36,118.41,118.32,118.37,52100.0,118.36,118.41,118.32,118.37,52100.0
2014-10-28 09:50:00,118.36,118.39,118.34,118.37,52700.0,118.36,118.39,118.34,118.37,52700.0
2014-10-28 09:55:00,118.35,118.37,118.16,118.16,55400.0,118.35,118.37,118.16,118.16,55400.0
2014-10-28 10:00:00,118.13,118.19,118.02,118.15,383500.0,118.13,118.19,118.02,118.15,383500.0
2014-10-28 10:05:00,118.14,118.19,118.08,118.18,63000.0,118.14,118.19,118.08,118.18,63000.0
2014-10-28 10:10:00,118.18,118.27,118.16,118.24,48300.0,118.18,118.27,118.16,118.24,48300.0
2014-10-28 10:15:00,118.24,118.25,118.18,118.25,47700.0,118.24,118.25,118.18,118.25,47700.0
2014-10-28 10:20:00,118.25,118.28,118.23,118.23,25400.0,118.25,118.28,118.23,118.23,25400.0
2014-10-28 10:25:00,118.23,118.27,118.23,118.26,9500.0,118.23,118.27,118.23,118.26,9500.0
2014-10-28 10:30:00,118.26,118.3,118.25,118.28,91400.0,118.26,118.3,118.25,118.28,91400.0
2014-10-28 10:35:00,118.28,118.3,118.22,118.22,39200.0,118.28,118.3,118.22,118.22,39200.0
2014-10-28 10:40:00,118.23,118.26,118.22,118.22,24600.0,118.23,118.26,118.22,118.22,24600.0
2014-10-28 10:45:00,118.23,118.29,118.23,118.27,11900.0,118.23,118.29,118.23,118.27,11900.0
2014-10-28 10:50:00,118.26,118.28,118.25,118.26,6000.0,118.26,118.28,118.25,118.26,6000.0
2014-10-28 10:55:00,118.25,118.3,118.25,118.3,11000.0,118.25,118.3,118.25,118.3,11000.0
2014-10-28 11:00:00,118.29,118.3,118.15,118.16,37600.0,118.29,118.3,118.15,118.16,37600.0
2014-10-28 11:05:00,118.16,118.19,118.11,118.15,34000.0,118.16,118.19,118.11,118.15,34000.0
2014-10-28 11:10:00,118.14,118.15,118.09,118.12,14500.0,118.14,118.15,118.09,118.12,14500.0
2014-10-28 11:15:00,118.11,118.21,118.08,118.2,24700.0,118.11,118.21,118.08,118.2,24700.0
2014-10-28 11:20:00,118.2,118.2,118.16,118.18,12300.0,118.2,118.2,118.16,118.18,12300.0
2014-10-28 11:25:00,118.17,118.18,118.14,118.17,22200.0,118.17,118.18,118.14,118.17,22200.0
2014-10-28 11:30:00,118.17,118.19,118.13,118.14,29500.0,118.17,118.19,118.13,118.14,29500.0
2014-10-28 11:35:00,118.14,118.16,118.13,118.15,12200.0,118.14,118.16,118.13,118.15,12200.0
2014-10-28 11:40:00,118.16,118.2,118.16,118.17,9200.0,118.16,118.2,118.16,118.17,9200.0
2014-10-28 11:45:00,118.17,118.18,118.14,118.18,12800.0,118.17,118.18,118.14,118.18,12800.0
2014-10-28 11:50:00,118.18,118.21,118.18,118.2,11800.0,118.18,118.21,118.18,118.2,11800.0
2014-10-28 11:55:00,118.19,118.21,118.18,118.2,14200.0,118.19,118.21,118.18,118.2,14200.0
2014-10-28 12:00:00,118.21,118.21,118.18,118.19,17900.0,118.21,118.21,118.18,118.19,17900.0
2014-10-28 12:05:00,118.19,118.2,118.14,118.14,29900.0,118.19,118.2,118.14,118.14,29900.0
2014-10-28 12:10:00,118.14,118.15,118.12,118.15,16400.0,118.14,118.15,118.12,118.15,16400.0
2014-10-28 12:15:00,118.15,118.17,118.12,118.15,12300.0,118.15,118.17,118.12,118.15,12300.0
2014-10-28 12:20:00,118.15,118.18,118.13,118.18,12300.0,118.15,118.18,118.13,118.18,12300.0
2014-10-28 12:25:00,118.18,118.2,118.17,118.18,31700.0,118.18,118.2,118.17,118.18,31700.0
2014-10-28 12:30:00,118.19,118.19,118.16,118.16,8000.0,118.19,118.19,118.16,118.16,8000.0
2014-10-28 12:35:00,118.16,118.18,118.14,118.15,8100.0,118.16,118.18,118.14,118.15,8100.0
2014-10-28 12:40:00,118.15,118.15,118.13,118.13,6200.0,118.15,118.15,118.13,118.13,6200.0
2014-10-28 12:45:00,118.13,118.13,118.1,118.13,23900.0,118.13,118.13,118.1,118.13,23900.0
2014-10-28 12:50:00,118.12,118.15,118.11,118.14,5600.0,118.12,118.15,118.11,118.14,5600.0
2014-10-28 12:55:00,118.14,118.15,118.09,118.1,51300.0,118.14,118.15,118.09,118.1,51300.0
2014-10-28 13:00:00,118.1,118.1,118.05,118.08,21200.0,118.1,118.1,118.05,118.08,21200.0
2014-10-28 13:05:00,118.08,118.14,118.08,118.12,11800.0,118.08,118.14,118.08,118.12,11800.0
2014-10-28 13:10:00,118.13,118.2,118.12,118.16,14200.0,118.13,118.2,118.12,118.16,14200.0
2014-10-28 13:15:00,118.16,118.2,118.16,118.18,5000.0,118.16,118.2,118.16,118.18,5000.0
2014-10-28 13:20:00,118.2,118.21,118.17,118.19,7400.0,118.2,118.21,118.17,118.19,7400.0
2014-10-28 13:25:00,118.19,118.21,118.19,118.19,11100.0,118.19,118.21,118.19,118.19,11100.0
2014-10-28 13:30:00,118.17,118.23,118.17,118.19,13100.0,118.17,118.23,118.17,118.19,13100.0
2014-10-28 13:35:00,118.18,118.19,118.17,118.18,6200.0,118.18,118.19,118.17,118.18,6200.0
2014-10-28 13:40:00,118.17,118.18,118.16,118.16,23300.0,118.17,118.18,118.16,118.16,23300.0
2014-10-28 13:45:00,118.16,118.16,118.13,118.15,16800.0,118.16,118.16,118.13,118.15,16800.0
2014-10-28 13:50:00,118.15,118.16,118.13,118.15,10700.0,118.15,118.16,118.13,118.15,10700.0
2014-10-28 13:55:00,118.14,118.16,118.13,118.13,11600.0,118.14,118.16,118.13,118.13,11600.0
2014-10-28 14:00:00,118.12,118.18,118.12,118.16,13700.0,118.12,118.18,118.12,118.16,13700.0
2014-10-28 14:05:00,118.16,118.19,118.15,118.16,24800.0,118.16,118.19,118.15,118.16,24800.0
2014-10-28 14:10:00,118.17,118.19,118.15,118.18,15100.0,118.17,118.19,118.15,118.18,15100.0
2014-10-28 14:15:00,118.17,118.17,118.15,118.16,9600.0,118.17,118.17,118.15,118.16,9600.0
2014-10-28 14:20:00,118.17,118.18,118.16,118.17,12300.0,118.17,118.18,118.16,118.17,12300.0
2014-10-28 14:25:00,118.18,118.18,118.15,118.17,13500.0,118.18,118.18,118.15,118.17,13500.0
2014-10-28 14:30:00,118.16,118.18,118.15,118.17,11300.0,118.16,118.18,118.15,118.17,11300.0
2014-10-28 14:35:00,118.18,118.19,118.14,118.14,11000.0,118.18,118.19,118.14,118.14,11000.0
2014-10-28 14:40:00,118.15,118.16,118.11,118.14,32000.0,118.15,118.16,118.11,118.14,32000.0
2014-10-28 14:45:00,118.14,118.15,118.12,118.12,10600.0,118.14,118.15,118.12,118.12,10600.0
2014-10-28 14:50:00,118.12,118.12,118.08,118.08,8500.0,118.12,118.12,118.08,118.08,8500.0
2014-10-28 14:55:00,118.08,118.09,118.06,118.08,14100.0,118.08,118.09,118.06,118.08,14100.0
2014-10-28 15:00:00,118.08,118.09,118.05,118.09,16700.0,118.08,118.09,118.05,118.09,16700.0
2014-10-28 15:05:00,118.09,118.1,118.06,118.07,10000.0,118.09,118.1,118.06,118.07,10000.0
2014-10-28 15:10:00,118.07,118.07,118.04,118.06,11000.0,118.07,118.07,118.04,118.06,11000.0
2014-10-28 15:15:00,118.05,118.07,118.05,118.07,5900.0,118.05,118.07,118.05,118.07,5900.0
2014-10-28 15:20:00,118.07,118.09,118.02,118.03,24400.0,118.07,118.09,118.02,118.03,24400.0
2014-10-28 15:25:00,118.04,118.04,118.01,118.03,24700.0,118.04,118.04,118.01,118.03,24700.0
2014-10-28 15:30:00,118.03,118.05,118.01,118.04,27200.0,118.03,118.05,118.01,118.04,27200.0
2014-10-28 15:35:00,118.03,118.06,118.03,118.06,25500.0,118.03,118.06,118.03,118.06,25500.0
2014-10-28 15:40:00,118.05,118.1,118.05,118.09,106500.0,118.05,118.1,118.05,118.09,106500.0
2014-10-28 15:45:00,118.09,118.12,118.09,118.09,43700.0,118.09,118.12,118.09,118.09,43700.0
2014-10-28 15:50:00,118.09,118.1,118.08,118.09,98600.0,118.09,118.1,118.08,118.09,98600.0
2014-10-28 15:55:00,118.09,118.1,118.08,118.1,113900.0,118.09,118.1,118.08,118.1,113900.0
2014-10-29 09:30:00,117.65,117.67,117.61,117.63,112200.0,117.65,117.67,117.61,117.63,112200.0
2014-10-29 09:35:00,117.61,117.71,117.61,117.65,93100.0,117.61,117.71,117.61,117.65,93100.0
2014-10-29 09:40:00,117.65,117.66,117.6,117.64,69000.0,117.65,117.66,117.6,117.64,69000.0
2014-10-29 09:45:00,117.65,117.69,117.6,117.66,47100.0,117.65,117.69,117.6,117.66,47100.0
2014-10-29 09:50:00,117.66,117.91,117.66,117.82,125200.0,117.66,117.91,117.66,117.82,125200.0
2014-10-29 09:55:00,117.82,117.83,117.71,117.75,45500.0,117.82,117.83,117.71,117.75,45500.0
2014-10-29 10:00:00,117.74,117.79,117.73,117.75,35900.0,117.74,117.79,117.73,117.75,35900.0
2014-10-29 10:05:00,117.75,117.82,117.74,117.8,40000.0,117.75,117.82,117.74,117.8,40000.0
2014-10-29 10:10:00,117.8,117.82,117.76,117.76,44200.0,117.8,117.82,117.76,117.76,44200.0
2014-10-29 10:15:00,117.77,117.78,117.72,117.74,41300.0,117.77,117.78,117.72,117.74,41300.0
2014-10-29 10:20:00,117.74,117.79,117.74,117.78,26600.0,117.74,117.79,117.74,117.78,26600.0
2014-10-29 10:25:00,117.79,117.81,117.76,117.77,20600.0,117.79,117.81,117.76,117.77,20600.0
2014-10-29 10:30:00,117.78,117.79,117.71,117.72,62100.0,117.78,117.79,117.71,117.72,62100.0
2014-10-29 10:35:00,117.72,117.73,117.64,117.69,44600.0,117.72,117.73,117.64,117.69,44600.0
2014-10-29 10:40:00,117.67,117.73,117.66,117.69,14900.0,117.67,117.73,117.66,117.69,14900.0
2014-10-29 10:45:00,117.69,117.69,117.63,117.66,30200.0,117.69,117.69,117.63,117.66,30200.0
2014-10-29 10:50:00,117.66,117.67,117.59,117.66,87600.0,117.66,117.67,117.59,117.66,87600.0
2014-10-29 10:55:00,117.67,117.68,117.64,117.65,9800.0,117.67,117.68,117.64,117.65,9800.0
2014-10-29 11:00:00,117.65,117.67,117.62,117.64,11600.0,117.65,117.67,117.62,117.64,11600.0
2014-10-29 11:05:00,117.64,117.65,117.61,117.62,40700.0,117.64,117.65,117.61,117.62,40700.0
2014-10-29 11:10:00,117.62,117.63,117.58,117.59,32200.0,117.62,117.63,117.58,117.59,32200.0
2014-10-29 11:15:00,117.59,117.74,117.59,117.72,63100.0,117.59,117.74,117.59,117.72,63100.0
2014-10-29 11:20:00,117.71,117.72,117.63,117.63,79700.0,117.71,117.72,117.63,117.63,79700.0
2014-10-29 11:25:00,117.64,117.68,117.64,117.66,67600.0,117.64,117.68,117.64,117.66,67600.0
2014-10-29 11:30:00,117.66,117.67,117.62,117.63,18900.0,117.66,117.67,117.62,117.63,18900.0
2014-10-29 11:35:00,117.63,117.64,117.62,117.63,55600.0,117.63,117.64,117.62,117.63,55600.0
2014-10-29 11:40:00,117.63,117.63,117.61,117.62,21900.0,117.63,117.63,117.61,117.62,21900.0
2014-10-29 11:45:00,117.61,117.62,117.56,117.56,38500.0,117.61,117.62,117.56,117.56,38500.0
2014-10-29 11:50:00,117.58,117.63,117.57,117.59,99000.0,117.58,117.63,117.57,117.59,99000.0
2014-10-29 11:55:00,117.59,117.63,117.58,117.6,29800.0,117.59,117.63,117.58,117.6,29800.0
2014-10-29 12:00:00,117.59,117.63,117.59,117.63,7700.0,117.59,117.63,117.59,117.63,7700.0
2014-10-29 12:05:00,117.62,117.62,117.56,117.59,12800.0,117.62,117.62,117.56,117.59,12800.0
2014-10-29 12:10:00,117.59,117.6,117.58,117.58,25000.0,117.59,117.6,117.58,117.58,25000.0
2014-10-29 12:15:00,117.59,117.62,117.58,117.6,17100.0,117.59,117.62,117.58,117.6,17100.0
2014-10-29 12:20:00,117.61,117.62,117.58,117.6,23800.0,117.61,117.62,117.58,117.6,23800.0
2014-10-29 12:25:00,117.6,117.61,117.59,117.61,4300.0,117.6,117.61,117.59,117.61,4300.0
2014-10-29 12:30:00,117.6,117.63,117.59,117.59,25900.0,117.6,117.63,117.59,117.59,25900.0
2014-10-29 12:35:00,117.58,117.59,117.54,117.56,18300.0,117.58,117.59,117.54,117.56,18300.0
2014-10-29 12:40:00,117.56,117.59,117.54,117.58,18100.0,117.56,117.59,117.54,117.58,18100.0
2014-10-29 12:45:00,117.58,117.59,117.56,117.59,39000.0,117.58,117.59,117.56,117.59,39000.0
2014-10-29 12:50:00,117.59,117.68,117.58,117.67,56200.0,117.59,117.68,117.58,117.67,56200.0
2014-10-29 12:55:00,117.67,117.68,117.65,117.68,7200.0,117.67,117.68,117.65,117.68,7200.0
2014-10-29 13:00:00,117.68,117.7,117.62,117.64,88600.0,117.68,117.7,117.62,117.64,88600.0
2014-10-29 13:05:00,117.63,117.68,117.62,117.68,38300.0,117.63,117.68,117.62,117.68,38300.0
2014-10-29 13:10:00,117.68,117.76,117.67,117.74,55600.0,117.68,117.76,117.67,117.74,55600.0
2014-10-29 13:15:00,117.74,117.77,117.69,117.74,52800.0,117.74,117.77,117.69,117.74,52800.0
2014-10-29 13:20:00,117.74,117.77,117.72,117.76,25600.0,117.74,117.77,117.72,117.76,25600.0
2014-10-29 13:25:00,117.76,117.79,117.75,117.78,19300.0,117.76,117.79,117.75,117.78,19300.0
2014-10-29 13:30:00,117.78,117.78,117.72,117.75,15200.0,117.78,117.78,117.72,117.75,15200.0
2014-10-29 13:35:00,117.76,117.76,117.72,117.72,32500.0,117.76,117.76,117.72,117.72,32500.0
2014-10-29 13:40:00,117.72,117.75,117.7,117.75,43600.0,117.72,117.75,117.7,117.75,43600.0
2014-10-29 13:45:00,117.74,117.81,117.73,117.81,43100.0,117.74,117.81,117.73,117.81,43100.0
2014-10-29 13:50:00,117.81,117.85,117.8,117.8,47800.0,117.81,117.85,117.8,117.8,47800.0
2014-10-29 13:55:00,117.81,117.82,117.6,117.68,67700.0,117.81,117.82,117.6,117.68,67700.0
2014-10-29 14:00:00,117.65,117.69,117.0,117.31,355100.0,117.65,117.69,117.0,117.31,355100.0
2014-10-29 14:05:00,117.3,117.34,116.95,116.97,297000.0,117.3,117.34,116.95,116.97,297000.0
2014-10-29 14:10:00,116.96,117.1,116.89,116.93,230100.0,116.96,117.1,116.89,116.93,230100.0
2014-10-29 14:15:00,116.92,117.02,116.83,117.02,223600.0,116.92,117.02,116.83,117.02,223600.0
2014-10-29 14:20:00,117.02,117.08,116.97,117.02,102500.0,117.02,117.08,116.97,117.02,102500.0
2014-10-29 14:25:00,117.02,117.04,116.93,117.0,75900.0,117.02,117.04,116.93,117.0,75900.0
2014-10-29 14:30:00,117.0,117.0,116.56,116.68,434800.0,117.0,117.0,116.56,116.68,434800.0
2014-10-29 14:35:00,116.68,116.85,116.64,116.8,234800.0,116.68,116.85,116.64,116.8,234800.0
2014-10-29 14:40:00,116.81,116.83,116.71,116.77,108800.0,116.81,116.83,116.71,116.77,108800.0
2014-10-29 14:45:00,116.77,116.78,116.61,116.66,143100.0,116.77,116.78,116.61,116.66,143100.0
2014-10-29 14:50:00,116.66,116.7,116.59,116.63,167500.0,116.66,116.7,116.59,116.63,167500.0
2014-10-29 14:55:00,116.64,116.69,116.63,116.66,125100.0,116.64,116.69,116.63,116.66,125100.0
2014-10-29 15:00:00,116.66,116.66,116.53,116.53,102900.0,116.66,116.66,116.53,116.53,102900.0
2014-10-29 15:05:00,116.53,116.53,116.14,116.49,435400.0,116.53,116.53,116.14,116.49,435400.0
2014-10-29 15:10:00,116.48,116.53,116.45,116.47,107900.0,116.48,116.53,116.45,116.47,107900.0
2014-10-29 15:15:00,116.46,116.49,116.35,116.35,59300.0,116.46,116.49,116.35,116.35,59300.0
2014-10-29 15:20:00,116.35,116.38,116.27,116.35,94300.0,116.35,116.38,116.27,116.35,94300.0
2014-10-29 15:25:00,116.35,116.35,116.2,116.27,135500.0,116.35,116.35,116.2,116.27,135500.0
2014-10-29 15:30:00,116.27,116.3,116.19,116.28,124200.0,116.27,116.3,116.19,116.28,124200.0
2014-10-29 15:35:00,116.27,116.72,116.25,116.47,233100.0,116.27,116.72,116.25,116.47,233100.0
2014-10-29 15:40:00,116.46,116.52,116.34,116.42,153000.0,116.46,116.52,116.34,116.42,153000.0
2014-10-29 15:45:00,116.42,116.5,116.39,116.48,153900.0,116.42,116.5,116.39,116.48,153900.0
2014-10-29 15:50:00,116.48,116.59,116.45,116.53,196200.0,116.48,116.59,116.45,116.53,196200.0
2014-10-29 15:55:00,116.53,116.55,116.38,116.42,399900.0,116.53,116.55,116.38,116.42,399900.0
2014-10-30 09:30:00,115.8,115.83,115.74,115.75,193900.0,115.8,115.83,115.74,115.75,193900.0
2014-10-30 09:35:00,115.74,115.76,115.6,115.65,225100.0,115.74,115.76,115.6,115.65,225100.0
2014-10-30 09:40:00,115.65,115.74,115.6,115.65,113000.0,115.65,115.74,115.6,115.65,113000.0
2014-10-30 09:45:00,115.63,115.73,115.63,115.68,85500.0,115.63,115.73,115.63,115.68,85500.0
2014-10-30 09:50:00,115.66,115.69,115.61,115.61,92700.0,115.66,115.69,115.61,115.61,92700.0
2014-10-30 09:55:00,115.61,115.64,115.51,115.55,135200.0,115.61,115.64,115.51,115.55,135200.0
2014-10-30 10:00:00,115.55,115.72,115.54,115.72,157700.0,115.55,115.72,115.54,115.72,157700.0
2014-10-30 10:05:00,115.72,115.76,115.68,115.75,68300.0,115.72,115.76,115.68,115.75,68300.0
2014-10-30 10:10:00,115.74,115.78,115.68,115.75,84700.0,115.74,115.78,115.68,115.75,84700.0
2014-10-30 10:15:00,115.74,115.75,115.62,115.64,53100.0,115.74,115.75,115.62,115.64,53100.0
2014-10-30 10:20:00,115.64,115.67,115.56,115.58,90300.0,115.64,115.67,115.56,115.58,90300.0
2014-10-30 10:25:00,115.58,115.61,115.53,115.58,108500.0,115.58,115.61,115.53,115.58,108500.0
2014-10-30 10:30:00,115.57,115.63,115.56,115.58,140800.0,115.57,115.63,115.56,115.58,140800.0
2014-10-30 10:35:00,115.58,115.61,115.54,115.57,82000.0,115.58,115.61,115.54,115.57,82000.0
2014-10-30 10:40:00,115.57,115.64,115.57,115.63,174000.0,115.57,115.64,115.57,115.63,174000.0
2014-10-30 10:45:00,115.62,115.68,115.61,115.65,95800.0,115.62,115.68,115.61,115.65,95800.0
2014-10-30 10:50:00,115.64,115.66,115.6,115.61,98700.0,115.64,115.66,115.6,115.61,98700.0
2014-10-30 10:55:00,115.61,115.64,115.57,115.58,42500.0,115.61,115.64,115.57,115.58,42500.0
2014-10-30 11:00:00,115.59,115.6,115.42,115.5,155500.0,115.59,115.6,115.42,115.5,155500.0
2014-10-30 11:05:00,115.49,115.49,115.35,115.37,107600.0,115.49,115.49,115.35,115.37,107600.0
2014-10-30 11:10:00,115.37,115.4,115.11,115.13,378900.0,115.37,115.4,115.11,115.13,378900.0
2014-10-30 11:15:00,115.12,115.13,114.98,115.03,266800.0,115.12,115.13,114.98,115.03,266800.0
2014-10-30 11:20:00,115.02,115.14,115.0,115.09,138800.0,115.02,115.14,115.0,115.09,138800.0
2014-10-30 11:25:00,115.08,115.08,114.94,115.03,136700.0,115.08,115.08,114.94,115.03,136700.0
2014-10-30 11:30:00,115.01,115.06,114.95,115.02,104300.0,115.01,115.06,114.95,115.02,104300.0
2014-10-30 11:35:00,115.01,115.16,115.01,115.1,94800.0,115.01,115.16,115.01,115.1,94800.0
2014-10-30 11:40:00,115.09,115.14,115.06,115.09,37900.0,115.09,115.14,115.06,115.09,37900.0
2014-10-30 11:45:00,115.1,115.14,115.09,115.12,39800.0,115.1,115.14,115.09,115.12,39800.0
2014-10-30 11:50:00,115.13,115.21,115.13,115.18,92200.0,115.13,115.21,115.13,115.18,92200.0
2014-10-30 11:55:00,115.19,115.21,115.12,115.2,81000.0,115.19,115.21,115.12,115.2,81000.0
2014-10-30 12:00:00,115.2,115.36,115.2,115.35,174300.0,115.2,115.36,115.2,115.35,174300.0
2014-10-30 12:05:00,115.35,115.41,115.28,115.34,92100.0,115.35,115.41,115.28,115.34,92100.0
2014-10-30 12:10:00,115.34,115.37,115.3,115.32,32500.0,115.34,115.37,115.3,115.32,32500.0
2014-10-30 12:15:00,115.31,115.38,115.29,115.32,26600.0,115.31,115.38,115.29,115.32,26600.0
2014-10-30 12:20:00,115.31,115.35,115.27,115.32,26900.0,115.31,115.35,115.27,115.32,26900.0
2014-10-30 12:25:00,115.31,115.34,115.28,115.32,81900.0,115.31,115.34,115.28,115.32,81900.0
2014-10-30 12:30:00,115.35,115.36,115.29,115.33,46300.0,115.35,115.36,115.29,115.33,46300.0
2014-10-30 12:35:00,115.33,115.35,115.31,115.34,50700.0,115.33,115.35,115.31,115.34,50700.0
2014-10-30 12:40:00,115.34,115.36,115.29,115.29,14600.0,115.34,115.36,115.29,115.29,14600.0
2014-10-30 12:45:00,115.31,115.38,115.29,115.34,37200.0,115.31,115.38,115.29,115.34,37200.0
2014-10-30 12:50:00,115.34,115.35,115.31,115.33,24600.0,115.34,115.35,115.31,115.33,24600.0
2014-10-30 12:55:00,115.34,115.36,115.33,115.35,40200.0,115.34,115.36,115.33,115.35,40200.0
2014-10-30 13:00:00,115.36,115.37,115.32,115.34,76000.0,115.36,115.37,115.32,115.34,76000.0
2014-10-30 13:05:00,115.33,115.48,115.33,115.47,33100.0,115.33,115.48,115.33,115.47,33100.0
2014-10-30 13:10:00,115.48,115.63,115.34,115.51,78100.0,115.48,115.63,115.34,115.51,78100.0
2014-10-30 13:15:00,115.51,115.55,115.4,115.47,19500.0,115.51,115.55,115.4,115.47,19500.0
2014-10-30 13:20:00,115.46,115.46,115.22,115.26,76200.0,115.46,115.46,115.22,115.26,76200.0
2014-10-30 13:25:00,115.27,115.39,115.22,115.23,39600.0,115.27,115.39,115.22,115.23,39600.0
2014-10-30 13:30:00,115.24,115.3,115.19,115.29,30900.0,115.24,115.3,115.19,115.29,30900.0
2014-10-30 13:35:00,115.29,115.31,115.27,115.31,5800.0,115.29,115.31,115.27,115.31,5800.0
2014-10-30 13:40:00,115.33,115.33,115.28,115.3,26600.0,115.33,115.33,115.28,115.3,26600.0
2014-10-30 13:45:00,115.31,115.33,115.27,115.29,117200.0,115.31,115.33,115.27,115.29,117200.0
2014-10-30 13:50:00,115.29,115.32,115.28,115.3,14800.0,115.29,115.32,115.28,115.3,14800.0
2014-10-30 13:55:00,115.3,115.33,115.28,115.3,27200.0,115.3,115.33,115.28,115.3,27200.0
2014-10-30 14:00:00,115.29,115.35,115.29,115.33,42600.0,115.29,115.35,115.29,115.33,42600.0
2014-10-30 14:05:00,115.33,115.35,115.32,115.33,20400.0,115.33,115.35,115.32,115.33,20400.0
2014-10-30 14:10:00,115.32,115.38,115.32,115.38,20600.0,115.32,115.38,115.32,115.38,20600.0
2014-10-30 14:15:00,115.38,115.47,115.38,115.45,35900.0,115.38,115.47,115.38,115.45,35900.0
2014-10-30 14:20:00,115.45,115.49,115.44,115.49,25300.0,115.45,115.49,115.44,115.49,25300.0
2014-10-30 14:25:00,115.48,115.48,115.41,115.42,49400.0,115.48,115.48,115.41,115.42,49400.0
2014-10-30 14:30:00,115.42,115.47,115.42,115.43,53400.0,115.42,115.47,115.42,115.43,53400.0
2014-10-30 14:35:00,115.44,115.48,115.42,115.48,25400.0,115.44,115.48,115.42,115.48,25400.0
2014-10-30 14:40:00,115.48,115.55,115.47,115.49,68100.0,115.48,115.55,115.47,115.49,68100.0
2014-10-30 14:45:00,115.49,115.54,115.49,115.54,51500.0,115.49,115.54,115.49,115.54,51500.0
2014-10-30 14:50:00,115.54,115.55,115.45,115.49,47400.0,115.54,115.55,115.45,115.49,47400.0
2014-10-30 14:55:00,115.5,115.5,115.4,115.41,59600.0,115.5,115.5,115.4,115.41,59600.0
2014-10-30 15:00:00,115.42,115.43,115.38,115.4,29700.0,115.42,115.43,115.38,115.4,29700.0
2014-10-30 15:05:00,115.39,115.39,115.3,115.3,59500.0,115.39,115.39,115.3,115.3,59500.0
2014-10-30 15:10:00,115.31,115.31,115.25,115.27,47800.0,115.31,115.31,115.25,115.27,47800.0
2014-10-30 15:15:00,115.26,115.26,115.22,115.22,53900.0,115.26,115.26,115.22,115.22,53900.0
2014-10-30 15:20:00,115.23,115.29,115.22,115.25,86600.0,115.23,115.29,115.22,115.25,86600.0
2014-10-30 15:25:00,115.26,115.26,115.22,115.22,63100.0,115.26,115.26,115.22,115.22,63100.0
2014-10-30 15:30:00,115.21,115.23,115.2,115.21,46200.0,115.21,115.23,115.2,115.21,46200.0
2014-10-30 15:35:00,115.22,115.26,115.18,115.26,96200.0,115.22,115.26,115.18,115.26,96200.0
2014-10-30 15:40:00,115.25,115.27,115.22,115.24,119900.0,115.25,115.27,115.22,115.24,119900.0
2014-10-30 15:45:00,115.23,115.32,115.23,115.31,127900.0,115.23,115.32,115.23,115.31,127900.0
2014-10-30 15:50:00,115.31,115.33,115.24,115.26,103900.0,115.31,115.33,115.24,115.26,103900.0
2014-10-30 15:55:00,115.26,115.28,115.18,115.2,332100.0,115.26,115.28,115.18,115.2,332100.0
2014-10-31 09:30:00,111.83,111.89,111.75,111.88,777100.0,111.83,111.89,111.75,111.88,777100.0
2014-10-31 09:35:00,111.88,112.02,111.88,111.9,496100.0,111.88,112.02,111.88,111.9,496100.0
2014-10-31 09:40:00,111.89,112.04,111.89,111.96,326600.0,111.89,112.04,111.89,111.96,326600.0
2014-10-31 09:45:00,111.95,112.08,111.86,112.07,470900.0,111.95,112.08,111.86,112.07,470900.0
2014-10-31 09:50:00,112.07,112.32,112.05,112.14,469000.0,112.07,112.32,112.05,112.14,469000.0
2014-10-31 09:55:00,112.13,112.31,112.1,112.26,215100.0,112.13,112.31,112.1,112.26,215100.0
2014-10-31 10:00:00,112.28,112.29,112.15,112.17,315500.0,112.28,112.29,112.15,112.17,315500.0
2014-10-31 10:05:00,112.18,112.18,112.06,112.12,171700.0,112.18,112.18,112.06,112.12,171700.0
2014-10-31 10:10:00,112.12,112.17,112.05,112.14,159200.0,112.12,112.17,112.05,112.14,159200.0
2014-10-31 10:15:00,112.13,112.32,112.13,112.31,202300.0,112.13,112.32,112.13,112.31,202300.0
2014-10-31 10:20:00,112.32,112.34,112.16,112.26,133600.0,112.32,112.34,112.16,112.26,133600.0
2014-10-31 10:25:00,112.26,112.3,112.21,112.23,141000.0,112.26,112.3,112.21,112.23,141000.0
2014-10-31 10:30:00,112.22,112.24,112.07,112.12,118800.0,112.22,112.24,112.07,112.12,118800.0
2014-10-31 10:35:00,112.12,112.19,112.03,112.08,137200.0,112.12,112.19,112.03,112.08,137200.0
2014-10-31 10:40:00,112.08,112.15,112.07,112.11,142800.0,112.08,112.15,112.07,112.11,142800.0
2014-10-31 10:45:00,112.11,112.15,112.01,112.03,136800.0,112.11,112.15,112.01,112.03,136800.0
2014-10-31 10:50:00,112.03,112.03,111.66,111.83,634700.0,112.03,112.03,111.66,111.83,634700.0
2014-10-31 10:55:00,111.83,111.91,111.76,111.9,255000.0,111.83,111.91,111.76,111.9,255000.0
2014-10-31 11:00:00,111.9,111.98,111.81,111.81,138300.0,111.9,111.98,111.81,111.81,138300.0
2014-10-31 11:05:00,111.81,111.82,111.72,111.73,193300.0,111.81,111.82,111.72,111.73,193300.0
2014-10-31 11:10:00,111.73,111.85,111.71,111.82,207500.0,111.73,111.85,111.71,111.82,207500.0
2014-10-31 11:15:00,111.82,112.05,111.81,111.97,231500.0,111.82,112.05,111.81,111.97,231500.0
2014-10-31 11:20:00,111.97,111.97,111.86,111.88,119300.0,111.97,111.97,111.86,111.88,119300.0
2014-10-31 11:25:00,111.88,111.96,111.86,111.95,141300.0,111.88,111.96,111.86,111.95,141300.0
2014-10-31 11:30:00,111.94,112.06,111.92,112.03,158700.0,111.94,112.06,111.92,112.03,158700.0
2014-10-31 11:35:00,112.02,112.13,112.02,112.08,247700.0,112.02,112.13,112.02,112.08,247700.0
2014-10-31 11:40:00,112.09,112.1,111.97,111.99,108800.0,112.09,112.1,111.97,111.99,108800.0
2014-10-31 11:45:00,111.99,112.03,111.97,111.99,94700.0,111.99,112.03,111.97,111.99,94700.0
2014-10-31 11:50:00,111.97,112.04,111.95,112.04,214100.0,111.97,112.04,111.95,112.04,214100.0
2014-10-31 11:55:00,112.04,112.1,112.03,112.09,148300.0,112.04,112.1,112.03,112.09,148300.0
2014-10-31 12:00:00,112.09,112.11,112.01,112.05,185300.0,112.09,112.11,112.01,112.05,185300.0
2014-10-31 12:05:00,112.05,112.08,112.03,112.04,101300.0,112.05,112.08,112.03,112.04,101300.0
2014-10-31 12:10:00,112.03,112.06,112.02,112.03,32000.0,112.03,112.06,112.02,112.03,32000.0
2014-10-31 12:15:00,112.01,112.05,111.95,111.98,69800.0,112.01,112.05,111.95,111.98,69800.0
2014-10-31 12:20:00,111.98,112.08,111.98,112.08,94100.0,111.98,112.08,111.98,112.08,94100.0
2014-10-31 12:25:00,112.06,112.15,112.06,112.08,261400.0,112.06,112.15,112.06,112.08,261400.0
2014-10-31 12:30:00,112.07,112.11,112.03,112.1,101700.0,112.07,112.11,112.03,112.1,101700.0
2014-10-31 12:35:00,112.09,112.21,112.08,112.21,161500.0,112.09,112.21,112.08,112.21,161500.0
2014-10-31 12:40:00,112.18,112.3,112.16,112.3,243300.0,112.18,112.3,112.16,112.3,243300.0
2014-10-31 12:45:00,112.3,112.4,112.27,112.33,231800.0,112.3,112.4,112.27,112.33,231800.0
2014-10-31 12:50:00,112.31,112.4,112.3,112.38,296300.0,112.31,112.4,112.3,112.38,296300.0
2014-10-31 12:55:00,112.38,112.38,112.28,112.33,177800.0,112.38,112.38,112.28,112.33,177800.0
2014-10-31 13:00:00,112.33,112.59,112.31,112.59,177300.0,112.33,112.59,112.31,112.59,177300.0
2014-10-31 13:05:00,112.59,112.88,112.53,112.73,334000.0,112.59,112.88,112.53,112.73,334000.0
2014-10-31 13:10:00,112.72,112.85,112.6,112.7,264900.0,112.72,112.85,112.6,112.7,264900.0
2014-10-31 13:15:00,112.69,112.77,112.63,112.66,205700.0,112.69,112.77,112.63,112.66,205700.0
2014-10-31 13:20:00,112.67,112.69,112.6,112.62,305300.0,112.67,112.69,112.6,112.62,305300.0
2014-10-31 13:25:00,112.62,112.69,112.47,112.64,246100.0,112.62,112.69,112.47,112.64,246100.0
2014-10-31 13:30:00,112.65,112.73,112.61,112.64,183400.0,112.65,112.73,112.61,112.64,183400.0
2014-10-31 13:35:00,112.64,112.64,112.56,112.58,51700.0,112.64,112.64,112.56,112.58,51700.0
2014-10-31 13:40:00,112.58,112.64,112.54,112.54,109900.0,112.58,112.64,112.54,112.54,109900.0
2014-10-31 13:45:00,112.55,112.64,112.53,112.58,138500.0,112.55,112.64,112.53,112.58,138500.0
2014-10-31 13:50:00,112.58,112.73,112.57,112.72,173700.0,112.58,112.73,112.57,112.72,173700.0
2014-10-31 13:55:00,112.72,112.72,112.63,112.64,138300.0,112.72,112.72,112.63,112.64,138300.0
2014-10-31 14:00:00,112.65,112.65,112.57,112.58,66200.0,112.65,112.65,112.57,112.58,66200.0
2014-10-31 14:05:00,112.58,112.61,112.54,112.57,116100.0,112.58,112.61,112.54,112.57,116100.0
2014-10-31 14:10:00,112.56,112.6,112.52,112.52,54600.0,112.56,112.6,112.52,112.52,54600.0
2014-10-31 14:15:00,112.52,112.52,112.42,112.43,210500.0,112.52,112.52,112.42,112.43,210500.0
2014-10-31 14:20:00,112.44,112.49,112.41,112.42,133600.0,112.44,112.49,112.41,112.42,133600.0
2014-10-31 14:25:00,112.42,112.52,112.38,112.49,101500.0,112.42,112.52,112.38,112.49,101500.0
2014-10-31 14:30:00,112.48,112.51,112.48,112.49,46800.0,112.48,112.51,112.48,112.49,46800.0
2014-10-31 14:35:00,112.49,112.5,112.46,112.47,125600.0,112.49,112.5,112.46,112.47,125600.0
2014-10-31 14:40:00,112.47,112.49,112.43,112.44,71000.0,112.47,112.49,112.43,112.44,71000.0
2014-10-31 14:45:00,112.43,112.47,112.41,112.43,215500.0,112.43,112.47,112.41,112.43,215500.0
2014-10-31 14:50:00,112.44,112.45,112.37,112.43,341700.0,112.44,112.45,112.37,112.43,341700.0
2014-10-31 14:55:00,112.44,112.45,112.39,112.41,79600.0,112.44,112.45,112.39,112.41,79600.0
2014-10-31 15:00:00,112.42,112.49,112.41,112.41,158900.0,112.42,112.49,112.41,112.41,158900.0
2014-10-31 15:05:00,112.41,112.45,112.39,112.41,117700.0,112.41,112.45,112.39,112.41,117700.0
2014-10-31 15:10:00,112.41,112.44,112.39,112.43,33700.0,112.41,112.44,112.39,112.43,33700.0
2014-10-31 15:15:00,112.44,112.46,112.43,112.44,89300.0,112.44,112.46,112.43,112.44,89300.0
2014-10-31 15:20:00,112.44,112.54,112.44,112.52,173600.0,112.44,112.54,112.44,112.52,173600.0
2014-10-31 15:25:00,112.53,112.65,112.52,112.61,273900.0,112.53,112.65,112.52,112.61,273900.0
2014-10-31 15:30:00,112.61,112.74,112.61,112.73,249000.0,112.61,112.74,112.61,112.73,249000.0
2014-10-31 15:35:00,112.73,112.74,112.64,112.66,185100.0,112.73,112.74,112.64,112.66,185100.0
2014-10-31 15:40:00,112.66,112.72,112.65,112.68,159800.0,112.66,112.72,112.65,112.68,159800.0
2014-10-31 15:45:00,112.68,112.79,112.66,112.75,313200.0,112.68,112.79,112.66,112.75,313200.0
2014-10-31 15:50:00,112.75,112.79,112.64,112.67,285300.0,112.75,112.79,112.64,112.67,285300.0
2014-10-31 15:55:00,112.66,112.73,112.61,112.64,547400.0,112.66,112.73,112.61,112.64,547400.0
2014-11-03 09:30:00,112.39,112.44,112.31,112.36,339000.0,112.39,112.44,112.31,112.36,339000.0
2014-11-03 09:35:00,112.35,112.41,112.32,112.4,173600.0,112.35,112.41,112.32,112.4,173600.0
2014-11-03 09:40:00,112.4,112.46,112.36,112.4,158100.0,112.4,112.46,112.36,112.4,158100.0
2014-11-03 09:45:00,112.41,112.48,112.4,112.48,92700.0,112.41,112.48,112.4,112.48,92700.0
2014-11-03 09:50:00,112.46,112.55,112.44,112.5,149800.0,112.46,112.55,112.44,112.5,149800.0
2014-11-03 09:55:00,112.49,112.51,112.43,112.43,46800.0,112.49,112.51,112.43,112.43,46800.0
2014-11-03 10:00:00,112.4,112.49,112.02,112.31,207300.0,112.4,112.49,112.02,112.31,207300.0
2014-11-03 10:05:00,112.3,112.35,112.18,112.24,145600.0,112.3,112.35,112.18,112.24,145600.0
2014-11-03 10:10:00,112.24,112.25,112.14,112.23,120000.0,112.24,112.25,112.14,112.23,120000.0
2014-11-03 10:15:00,112.23,112.49,112.22,112.42,159900.0,112.23,112.49,112.22,112.42,159900.0
2014-11-03 10:20:00,112.42,112.53,112.39,112.48,97800.0,112.42,112.53,112.39,112.48,97800.0
2014-11-03 10:25:00,112.45,112.46,112.33,112.36,44700.0,112.45,112.46,112.33,112.36,44700.0
2014-11-03 10:30:00,112.36,112.41,112.35,112.39,43900.0,112.36,112.41,112.35,112.39,43900.0
2014-11-03 10:35:00,112.39,112.41,112.37,112.4,46300.0,112.39,112.41,112.37,112.4,46300.0
2014-11-03 10:40:00,112.41,112.42,112.33,112.35,84300.0,112.41,112.42,112.33,112.35,84300.0
2014-11-03 10:45:00,112.35,112.42,112.33,112.39,27500.0,112.35,112.42,112.33,112.39,27500.0
2014-11-03 10:50:00,112.4,112.41,112.34,112.35,43500.0,112.4,112.41,112.34,112.35,43500.0
2014-11-03 10:55:00,112.36,112.36,112.27,112.3,190600.0,112.36,112.36,112.27,112.3,190600.0
2014-11-03 11:00:00,112.3,112.39,112.29,112.37,76600.0,112.3,112.39,112.29,112.37,76600.0
2014-11-03 11:05:00,112.37,112.43,112.37,112.41,109500.0,112.37,112.43,112.37,112.41,109500.0
2014-11-03 11:10:00,112.41,112.43,112.37,112.39,82800.0,112.41,112.43,112.37,112.39,82800.0
2014-11-03 11:15:00,112.37,112.46,112.36,112.45,61700.0,112.37,112.46,112.36,112.45,61700.0
2014-11-03 11:20:00,112.45,112.48,112.44,112.46,105100.0,112.45,112.48,112.44,112.46,105100.0
2014-11-03 11:25:00,112.46,112.53,112.44,112.53,81500.0,112.46,112.53,112.44,112.53,81500.0
2014-11-03 11:30:00,112.52,112.56,112.45,112.48,62600.0,112.52,112.56,112.45,112.48,62600.0
2014-11-03 11:35:00,112.48,112.48,112.41,112.41,28200.0,112.48,112.48,112.41,112.41,28200.0
2014-11-03 11:40:00,112.42,112.44,112.39,112.41,52100.0,112.42,112.44,112.39,112.41,52100.0
2014-11-03 11:45:00,112.41,112.47,112.38,112.45,64300.0,112.41,112.47,112.38,112.45,64300.0
2014-11-03 11:50:00,112.44,112.51,112.44,112.45,83000.0,112.44,112.51,112.44,112.45,83000.0
2014-11-03 11:55:00,112.46,112.54,112.46,112.47,24700.0,112.46,112.54,112.46,112.47,24700.0
2014-11-03 12:00:00,112.46,112.46,112.42,112.46,33000.0,112.46,112.46,112.42,112.46,33000.0
2014-11-03 12:05:00,112.46,112.55,112.44,112.52,34900.0,112.46,112.55,112.44,112.52,34900.0
2014-11-03 12:10:00,112.52,112.56,112.5,112.54,44600.0,112.52,112.56,112.5,112.54,44600.0
2014-11-03 12:15:00,112.53,112.54,112.49,112.51,25900.0,112.53,112.54,112.49,112.51,25900.0
2014-11-03 12:20:00,112.52,112.55,112.5,112.55,24300.0,112.52,112.55,112.5,112.55,24300.0
2014-11-03 12:25:00,112.56,112.57,112.54,112.56,28100.0,112.56,112.57,112.54,112.56,28100.0
2014-11-03 12:30:00,112.56,112.6,112.52,112.59,72700.0,112.56,112.6,112.52,112.59,72700.0
2014-11-03 12:35:00,112.6,112.68,112.57,112.68,126500.0,112.6,112.68,112.57,112.68,126500.0
2014-11-03 12:40:00,112.68,112.68,112.6,112.6,39800.0,112.68,112.68,112.6,112.6,39800.0
2014-11-03 12:45:00,112.61,112.61,112.55,112.59,39700.0,112.61,112.61,112.55,112.59,39700.0
2014-11-03 12:50:00,112.59,112.63,112.58,112.63,21100.0,112.59,112.63,112.58,112.63,21100.0
2014-11-03 12:55:00,112.63,112.65,112.61,112.65,53500.0,112.63,112.65,112.61,112.65,53500.0
2014-11-03 13:00:00,112.64,112.65,112.58,112.6,26700.0,112.64,112.65,112.58,112.6,26700.0
2014-11-03 13:05:00,112.6,112.61,112.56,112.6,28000.0,112.6,112.61,112.56,112.6,28000.0
2014-11-03 13:10:00,112.6,112.6,112.49,112.5,40100.0,112.6,112.6,112.49,112.5,40100.0
2014-11-03 13:15:00,112.49,112.5,112.44,112.49,53100.0,112.49,112.5,112.44,112.49,53100.0
2014-11-03 13:20:00,112.48,112.52,112.46,112.5,35700.0,112.48,112.52,112.46,112.5,35700.0
2014-11-03 13:25:00,112.51,112.51,112.47,112.5,17200.0,112.51,112.51,112.47,112.5,17200.0
2014-11-03 13:30:00,112.49,112.5,112.45,112.45,25900.0,112.49,112.5,112.45,112.45,25900.0
2014-11-03 13:35:00,112.45,112.45,112.34,112.34,70800.0,112.45,112.45,112.34,112.34,70800.0
2014-11-03 13:40:00,112.34,112.37,112.32,112.33,25700.0,112.34,112.37,112.32,112.33,25700.0
2014-11-03 13:45:00,112.34,112.34,112.27,112.28,46200.0,112.34,112.34,112.27,112.28,46200.0
2014-11-03 13:50:00,112.27,112.3,112.24,112.3,24400.0,112.27,112.3,112.24,112.3,24400.0
2014-11-03 13:55:00,112.31,112.32,112.26,112.28,14500.0,112.31,112.32,112.26,112.28,14500.0
2014-11-03 14:00:00,112.27,112.29,112.26,112.28,18000.0,112.27,112.29,112.26,112.28,18000.0
2014-11-03 14:05:00,112.28,112.29,112.22,112.23,32000.0,112.28,112.29,112.22,112.23,32000.0
2014-11-03 14:10:00,112.23,112.29,112.2,112.28,48600.0,112.23,112.29,112.2,112.28,48600.0
2014-11-03 14:15:00,112.27,112.33,112.26,112.31,28400.0,112.27,112.33,112.26,112.31,28400.0
2014-11-03 14:20:00,112.3,112.3,112.21,112.24,61700.0,112.3,112.3,112.21,112.24,61700.0
2014-11-03 14:25:00,112.25,112.27,112.23,112.26,43700.0,112.25,112.27,112.23,112.26,43700.0
2014-11-03 14:30:00,112.26,112.35,112.24,112.34,56200.0,112.26,112.35,112.24,112.34,56200.0
2014-11-03 14:35:00,112.34,112.38,112.33,112.37,90600.0,112.34,112.38,112.33,112.37,90600.0
2014-11-03 14:40:00,112.37,112.37,112.34,112.35,14600.0,112.37,112.37,112.34,112.35,14600.0
2014-11-03 14:45:00,112.35,112.38,112.33,112.33,31900.0,112.35,112.38,112.33,112.33,31900.0
2014-11-03 14:50:00,112.32,112.32,112.25,112.26,76500.0,112.32,112.32,112.25,112.26,76500.0
2014-11-03 14:55:00,112.25,112.26,112.19,112.22,78000.0,112.25,112.26,112.19,112.22,78000.0
2014-11-03 15:00:00,112.22,112.23,112.16,112.18,96800.0,112.22,112.23,112.16,112.18,96800.0
2014-11-03 15:05:00,112.18,112.19,112.06,112.07,227600.0,112.18,112.19,112.06,112.07,227600.0
2014-11-03 15:10:00,112.07,112.08,112.0,112.07,80900.0,112.07,112.08,112.0,112.07,80900.0
2014-11-03 15:15:00,112.06,112.1,112.02,112.03,73800.0,112.06,112.1,112.02,112.03,73800.0
2014-11-03 15:20:00,112.02,112.22,112.02,112.2,222600.0,112.02,112.22,112.02,112.2,222600.0
2014-11-03 15:25:00,112.2,112.2,112.13,112.2,40500.0,112.2,112.2,112.13,112.2,40500.0
2014-11-03 15:30:00,112.19,112.23,112.17,112.21,71400.0,112.19,112.23,112.17,112.21,71400.0
2014-11-03 15:35:00,112.21,112.22,112.13,112.15,71500.0,112.21,112.22,112.13,112.15,71500.0
2014-11-03 15:40:00,112.14,112.17,112.13,112.14,32500.0,112.14,112.17,112.13,112.14,32500.0
2014-11-03 15:45:00,112.14,112.15,112.09,112.1,55500.0,112.14,112.15,112.09,112.1,55500.0
2014-11-03 15:50:00,112.1,112.13,112.09,112.1,77700.0,112.1,112.13,112.09,112.1,77700.0
2014-11-03 15:55:00,112.09,112.19,112.08,112.17,201600.0,112.09,112.19,112.08,112.17,201600.0
2014-11-04 09:30:00,112.12,112.21,112.11,112.11,291600.0,112.12,112.21,112.11,112.11,291600.0
2014-11-04 09:35:00,112.12,112.28,112.08,112.26,207200.0,112.12,112.28,112.08,112.26,207200.0
2014-11-04 09:40:00,112.26,112.28,112.22,112.22,68000.0,112.26,112.28,112.22,112.22,68000.0
2014-11-04 09:45:00,112.24,112.27,112.19,112.2,73100.0,112.24,112.27,112.19,112.2,73100.0
2014-11-04 09:50:00,112.2,112.23,112.13,112.14,85500.0,112.2,112.23,112.13,112.14,85500.0
2014-11-04 09:55:00,112.15,112.18,112.14,112.17,69700.0,112.15,112.18,112.14,112.17,69700.0
2014-11-04 10:00:00,112.16,112.25,112.14,112.16,168200.0,112.16,112.25,112.14,112.16,168200.0
2014-11-04 10:05:00,112.15,112.21,112.14,112.21,56400.0,112.15,112.21,112.14,112.21,56400.0
2014-11-04 10:10:00,112.21,112.25,112.13,112.17,47800.0,112.21,112.25,112.13,112.17,47800.0
2014-11-04 10:15:00,112.17,112.23,112.15,112.18,228300.0,112.17,112.23,112.15,112.18,228300.0
2014-11-04 10:20:00,112.18,112.22,112.16,112.2,45600.0,112.18,112.22,112.16,112.2,45600.0
2014-11-04 10:25:00,112.2,112.37,112.2,112.34,192100.0,112.2,112.37,112.2,112.34,192100.0
2014-11-04 10:30:00,112.34,112.4,112.32,112.37,147700.0,112.34,112.4,112.32,112.37,147700.0
2014-11-04 10:35:00,112.38,112.4,112.3,112.33,50600.0,112.38,112.4,112.3,112.33,50600.0
2014-11-04 10:40:00,112.33,112.35,112.26,112.31,58900.0,112.33,112.35,112.26,112.31,58900.0
2014-11-04 10:45:00,112.31,112.45,112.3,112.45,110200.0,112.31,112.45,112.3,112.45,110200.0
2014-11-04 10:50:00,112.44,112.46,112.38,112.45,94000.0,112.44,112.46,112.38,112.45,94000.0
2014-11-04 10:55:00,112.45,112.59,112.42,112.58,142800.0,112.45,112.59,112.42,112.58,142800.0
2014-11-04 11:00:00,112.58,112.71,112.53,112.53,346400.0,112.58,112.71,112.53,112.53,346400.0
2014-11-04 11:05:00,112.53,112.55,112.49,112.51,49500.0,112.53,112.55,112.49,112.51,49500.0
2014-11-04 11:10:00,112.52,112.52,112.41,112.45,42100.0,112.52,112.52,112.41,112.45,42100.0
2014-11-04 11:15:00,112.44,112.49,112.44,112.46,32000.0,112.44,112.49,112.44,112.46,32000.0
2014-11-04 11:20:00,112.46,112.5,112.43,112.43,54800.0,112.46,112.5,112.43,112.43,54800.0
2014-11-04 11:25:00,112.43,112.44,112.4,112.43,44600.0,112.43,112.44,112.4,112.43,44600.0
2014-11-04 11:30:00,112.43,112.45,112.37,112.39,61600.0,112.43,112.45,112.37,112.39,61600.0
2014-11-04 11:35:00,112.4,112.41,112.37,112.37,83100.0,112.4,112.41,112.37,112.37,83100.0
2014-11-04 11:40:00,112.38,112.42,112.37,112.42,68200.0,112.38,112.42,112.37,112.42,68200.0
2014-11-04 11:45:00,112.41,112.41,112.35,112.39,14800.0,112.41,112.41,112.35,112.39,14800.0
2014-11-04 11:50:00,112.38,112.38,112.35,112.36,25800.0,112.38,112.38,112.35,112.36,25800.0
2014-11-04 11:55:00,112.36,112.38,112.35,112.37,20200.0,112.36,112.38,112.35,112.37,20200.0
2014-11-04 12:00:00,112.39,112.39,112.27,112.27,51500.0,112.39,112.39,112.27,112.27,51500.0
2014-11-04 12:05:00,112.28,112.3,112.26,112.29,78200.0,112.28,112.3,112.26,112.29,78200.0
2014-11-04 12:10:00,112.29,112.29,112.26,112.26,40300.0,112.29,112.29,112.26,112.26,40300.0
2014-11-04 12:15:00,112.27,112.3,112.25,112.28,77100.0,112.27,112.3,112.25,112.28,77100.0
2014-11-04 12:20:00,112.29,112.31,112.28,112.3,21200.0,112.29,112.31,112.28,112.3,21200.0
2014-11-04 12:25:00,112.3,112.3,112.27,112.29,13400.0,112.3,112.3,112.27,112.29,13400.0
2014-11-04 12:30:00,112.29,112.29,112.28,112.29,9500.0,112.29,112.29,112.28,112.29,9500.0
2014-11-04 12:35:00,112.28,112.3,112.28,112.3,20900.0,112.28,112.3,112.28,112.3,20900.0
2014-11-04 12:40:00,112.31,112.35,112.3,112.32,28900.0,112.31,112.35,112.3,112.32,28900.0
2014-11-04 12:45:00,112.31,112.31,112.29,112.31,24600.0,112.31,112.31,112.29,112.31,24600.0
2014-11-04 12:50:00,112.31,112.36,112.31,112.35,23100.0,112.31,112.36,112.31,112.35,23100.0
2014-11-04 12:55:00,112.36,112.37,112.32,112.36,24100.0,112.36,112.37,112.32,112.36,24100.0
2014-11-04 13:00:00,112.37,112.41,112.35,112.39,40300.0,112.37,112.41,112.35,112.39,40300.0
2014-11-04 13:05:00,112.4,112.43,112.29,112.29,33600.0,112.4,112.43,112.29,112.29,33600.0
2014-11-04 13:10:00,112.3,112.32,112.26,112.31,15200.0,112.3,112.32,112.26,112.31,15200.0
2014-11-04 13:15:00,112.31,112.31,112.26,112.3,15700.0,112.31,112.31,112.26,112.3,15700.0
2014-11-04 13:20:00,112.29,112.31,112.22,112.26,28100.0,112.29,112.31,112.22,112.26,28100.0
2014-11-04 13:25:00,112.27,112.3,112.25,112.29,29400.0,112.27,112.3,112.25,112.29,29400.0
2014-11-04 13:30:00,112.3,112.36,112.27,112.36,29500.0,112.3,112.36,112.27,112.36,29500.0
2014-11-04 13:35:00,112.36,112.39,112.36,112.37,12500.0,112.36,112.39,112.36,112.37,12500.0
2014-11-04 13:40:00,112.38,112.43,112.38,112.39,20200.0,112.38,112.43,112.38,112.39,20200.0
2014-11-04 13:45:00,112.38,112.39,112.3,112.31,26400.0,112.38,112.39,112.3,112.31,26400.0
2014-11-04 13:50:00,112.31,112.31,112.27,112.3,9700.0,112.31,112.31,112.27,112.3,9700.0
2014-11-04 13:55:00,112.29,112.3,112.27,112.28,42600.0,112.29,112.3,112.27,112.28,42600.0
2014-11-04 14:00:00,112.28,112.3,112.21,112.24,59700.0,112.28,112.3,112.21,112.24,59700.0
2014-11-04 14:05:00,112.24,112.26,112.21,112.26,26500.0,112.24,112.26,112.21,112.26,26500.0
2014-11-04 14:10:00,112.24,112.25,112.2,112.24,31100.0,112.24,112.25,112.2,112.24,31100.0
2014-11-04 14:15:00,112.24,112.25,112.22,112.23,35200.0,112.24,112.25,112.22,112.23,35200.0
2014-11-04 14:20:00,112.23,112.24,112.21,112.22,46400.0,112.23,112.24,112.21,112.22,46400.0
2014-11-04 14:25:00,112.22,112.31,112.22,112.3,46000.0,112.22,112.31,112.22,112.3,46000.0
2014-11-04 14:30:00,112.3,112.3,112.27,112.28,33600.0,112.3,112.3,112.27,112.28,33600.0
2014-11-04 14:35:00,112.28,112.34,112.27,112.33,71000.0,112.28,112.34,112.27,112.33,71000.0
2014-11-04 14:40:00,112.33,112.42,112.32,112.39,30200.0,112.33,112.42,112.32,112.39,30200.0
2014-11-04 14:45:00,112.39,112.4,112.36,112.38,20400.0,112.39,112.4,112.36,112.38,20400.0
2014-11-04 14:50:00,112.38,112.39,112.33,112.36,24900.0,112.38,112.39,112.33,112.36,24900.0
2014-11-04 14:55:00,112.35,112.35,112.31,112.34,41500.0,112.35,112.35,112.31,112.34,41500.0
2014-11-04 15:00:00,112.34,112.39,112.34,112.38,17400.0,112.34,112.39,112.34,112.38,17400.0
2014-11-04 15:05:00,112.38,112.41,112.36,112.39,15000.0,112.38,112.41,112.36,112.39,15000.0
2014-11-04 15:10:00,112.38,112.43,112.38,112.42,62500.0,112.38,112.43,112.38,112.42,62500.0
2014-11-04 15:15:00,112.42,112.43,112.38,112.38,48500.0,112.42,112.43,112.38,112.38,48500.0
2014-11-04 15:20:00,112.38,112.4,112.38,112.39,24100.0,112.38,112.4,112.38,112.39,24100.0
2014-11-04 15:25:00,112.38,112.4,112.37,112.37,19300.0,112.38,112.4,112.37,112.37,19300.0
2014-11-04 15:30:00,112.37,112.39,112.36,112.37,23400.0,112.37,112.39,112.36,112.37,23400.0
2014-11-04 15:35:00,112.37,112.37,112.27,112.27,77300.0,112.37,112.37,112.27,112.27,77300.0
2014-11-04 15:40:00,112.27,112.29,112.21,112.23,66900.0,112.27,112.29,112.21,112.23,66900.0
2014-11-04 15:45:00,112.23,112.23,112.11,112.11,83000.0,112.23,112.23,112.11,112.11,83000.0
2014-11-04 15:50:00,112.1,112.26,112.09,112.2,223500.0,112.1,112.26,112.09,112.2,223500.0
2014-11-04 15:55:00,112.2,112.21,112.15,112.21,233100.0,112.2,112.21,112.15,112.21,233100.0
2014-11-05 09:30:00,109.92,110.0,109.85,109.96,475000.0,109.92,110.0,109.85,109.96,475000.0
2014-11-05 09:35:00,109.96,109.99,109.93,109.98,158600.0,109.96,109.99,109.93,109.98,158600.0
2014-11-05 09:40:00,109.99,110.08,109.96,110.04,242400.0,109.99,110.08,109.96,110.04,242400.0
2014-11-05 09:45:00,110.05,110.06,109.96,110.0,318500.0,110.05,110.06,109.96,110.0,318500.0
2014-11-05 09:50:00,110.0,110.0,109.88,109.94,332300.0,110.0,110.0,109.88,109.94,332300.0
2014-11-05 09:55:00,109.95,109.95,109.84,109.89,154000.0,109.95,109.95,109.84,109.89,154000.0
2014-11-05 10:00:00,109.9,109.99,109.85,109.87,323000.0,109.9,109.99,109.85,109.87,323000.0
2014-11-05 10:05:00,109.88,109.89,109.78,109.83,164500.0,109.88,109.89,109.78,109.83,164500.0
2014-11-05 10:10:00,109.82,109.97,109.81,109.96,241100.0,109.82,109.97,109.81,109.96,241100.0
2014-11-05 10:15:00,109.96,110.0,109.84,109.87,250700.0,109.96,110.0,109.84,109.87,250700.0
2014-11-05 10:20:00,109.87,109.99,109.86,109.97,105300.0,109.87,109.99,109.86,109.97,105300.0
2014-11-05 10:25:00,109.97,110.26,109.96,110.18,351500.0,109.97,110.26,109.96,110.18,351500.0
2014-11-05 10:30:00,110.18,110.32,110.18,110.26,153100.0,110.18,110.32,110.18,110.26,153100.0
2014-11-05 10:35:00,110.26,110.26,110.14,110.14,129600.0,110.26,110.26,110.14,110.14,129600.0
2014-11-05 10:40:00,110.14,110.3,110.14,110.28,91700.0,110.14,110.3,110.14,110.28,91700.0
2014-11-05 10:45:00,110.3,110.53,110.29,110.39,218100.0,110.3,110.53,110.29,110.39,218100.0
2014-11-05 10:50:00,110.38,110.5,110.33,110.39,109000.0,110.38,110.5,110.33,110.39,109000.0
2014-11-05 10:55:00,110.38,110.41,110.3,110.34,80000.0,110.38,110.41,110.3,110.34,80000.0
2014-11-05 11:00:00,110.33,110.33,110.17,110.22,110100.0,110.33,110.33,110.17,110.22,110100.0
2014-11-05 11:05:00,110.2,110.2,110.16,110.16,73800.0,110.2,110.2,110.16,110.16,73800.0
2014-11-05 11:10:00,110.16,110.19,110.12,110.15,94600.0,110.16,110.19,110.12,110.15,94600.0
2014-11-05 11:15:00,110.16,110.17,110.07,110.11,75000.0,110.16,110.17,110.07,110.11,75000.0
2014-11-05 11:20:00,110.12,110.13,110.02,110.11,176100.0,110.12,110.13,110.02,110.11,176100.0
2014-11-05 11:25:00,110.11,110.15,110.03,110.15,80100.0,110.11,110.15,110.03,110.15,80100.0
2014-11-05 11:30:00,110.15,110.84,110.14,110.4,632300.0,110.15,110.84,110.14,110.4,632300.0
2014-11-05 11:35:00,110.39,110.52,110.38,110.43,203000.0,110.39,110.52,110.38,110.43,203000.0
2014-11-05 11:40:00,110.44,110.45,110.31,110.39,160400.0,110.44,110.45,110.31,110.39,160400.0
2014-11-05 11:45:00,110.4,110.43,110.27,110.3,176000.0,110.4,110.43,110.27,110.3,176000.0
2014-11-05 11:50:00,110.28,110.33,110.25,110.32,113900.0,110.28,110.33,110.25,110.32,113900.0
2014-11-05 11:55:00,110.33,110.35,110.24,110.27,59600.0,110.33,110.35,110.24,110.27,59600.0
2014-11-05 12:00:00,110.29,110.31,110.24,110.28,60900.0,110.29,110.31,110.24,110.28,60900.0
2014-11-05 12:05:00,110.28,110.28,110.14,110.14,130000.0,110.28,110.28,110.14,110.14,130000.0
2014-11-05 12:10:00,110.15,110.15,110.03,110.1,196000.0,110.15,110.15,110.03,110.1,196000.0
2014-11-05 12:15:00,110.1,110.24,110.09,110.23,205200.0,110.1,110.24,110.09,110.23,205200.0
2014-11-05 12:20:00,110.23,110.28,110.2,110.28,79200.0,110.23,110.28,110.2,110.28,79200.0
2014-11-05 12:25:00,110.28,110.28,110.19,110.23,75000.0,110.28,110.28,110.19,110.23,75000.0
2014-11-05 12:30:00,110.22,110.36,110.2,110.35,71400.0,110.22,110.36,110.2,110.35,71400.0
2014-11-05 12:35:00,110.33,110.33,110.24,110.25,47200.0,110.33,110.33,110.24,110.25,47200.0
2014-11-05 12:40:00,110.26,110.3,110.23,110.26,55800.0,110.26,110.3,110.23,110.26,55800.0
2014-11-05 12:45:00,110.27,110.32,110.23,110.27,59000.0,110.27,110.32,110.23,110.27,59000.0
2014-11-05 12:50:00,110.27,110.28,110.23,110.25,50600.0,110.27,110.28,110.23,110.25,50600.0
2014-11-05 12:55:00,110.26,110.29,110.25,110.28,30800.0,110.26,110.29,110.25,110.28,30800.0
2014-11-05 13:00:00,110.27,110.3,110.25,110.25,28500.0,110.27,110.3,110.25,110.25,28500.0
2014-11-05 13:05:00,110.25,110.3,110.23,110.3,76400.0,110.25,110.3,110.23,110.3,76400.0
2014-11-05 13:10:00,110.31,110.32,110.19,110.2,241900.0,110.31,110.32,110.19,110.2,241900.0
2014-11-05 13:15:00,110.21,110.26,110.16,110.21,77300.0,110.21,110.26,110.16,110.21,77300.0
2014-11-05 13:20:00,110.21,110.22,110.16,110.18,180200.0,110.21,110.22,110.16,110.18,180200.0
2014-11-05 13:25:00,110.19,110.2,110.15,110.15,126800.0,110.19,110.2,110.15,110.15,126800.0
2014-11-05 13:30:00,110.16,110.16,110.09,110.09,89200.0,110.16,110.16,110.09,110.09,89200.0
2014-11-05 13:35:00,110.1,110.16,110.02,110.13,304000.0,110.1,110.16,110.02,110.13,304000.0
2014-11-05 13:40:00,110.12,110.15,110.09,110.11,107200.0,110.12,110.15,110.09,110.11,107200.0
2014-11-05 13:45:00,110.11,110.14,110.09,110.14,151800.0,110.11,110.14,110.09,110.14,151800.0
2014-11-05 13:50:00,110.15,110.2,110.15,110.19,87400.0,110.15,110.2,110.15,110.19,87400.0
2014-11-05 13:55:00,110.18,110.19,110.12,110.18,28500.0,110.18,110.19,110.12,110.18,28500.0
2014-11-05 14:00:00,110.18,110.2,110.12,110.16,45300.0,110.18,110.2,110.12,110.16,45300.0
2014-11-05 14:05:00,110.15,110.2,110.14,110.17,45000.0,110.15,110.2,110.14,110.17,45000.0
2014-11-05 14:10:00,110.16,110.21,110.16,110.18,29400.0,110.16,110.21,110.16,110.18,29400.0
2014-11-05 14:15:00,110.17,110.22,110.08,110.09,354500.0,110.17,110.22,110.08,110.09,354500.0
2014-11-05 14:20:00,110.09,110.13,110.08,110.13,226300.0,110.09,110.13,110.08,110.13,226300.0
2014-11-05 14:25:00,110.13,110.23,110.13,110.21,177300.0,110.13,110.23,110.13,110.21,177300.0
2014-11-05 14:30:00,110.21,110.24,110.21,110.23,117800.0,110.21,110.24,110.21,110.23,117800.0
2014-11-05 14:35:00,110.23,110.25,110.21,110.24,83800.0,110.23,110.25,110.21,110.24,83800.0
2014-11-05 14:40:00,110.24,110.27,110.24,110.27,73200.0,110.24,110.27,110.24,110.27,73200.0
2014-11-05 14:45:00,110.27,110.27,110.14,110.14,64900.0,110.27,110.27,110.14,110.14,64900.0
2014-11-05 14:50:00,110.14,110.18,110.1,110.1,85200.0,110.14,110.18,110.1,110.1,85200.0
2014-11-05 14:55:00,110.1,110.13,110.06,110.1,50400.0,110.1,110.13,110.06,110.1,50400.0
2014-11-05 15:00:00,110.1,110.14,110.09,110.11,49200.0,110.1,110.14,110.09,110.11,49200.0
2014-11-05 15:05:00,110.11,110.13,110.09,110.1,57000.0,110.11,110.13,110.09,110.1,57000.0
2014-11-05 15:10:00,110.09,110.11,110.01,110.06,90100.0,110.09,110.11,110.01,110.06,90100.0
2014-11-05 15:15:00,110.07,110.12,110.02,110.12,58700.0,110.07,110.12,110.02,110.12,58700.0
2014-11-05 15:20:00,110.12,110.22,110.05,110.05,117100.0,110.12,110.22,110.05,110.05,117100.0
2014-11-05 15:25:00,110.05,110.08,110.04,110.05,42400.0,110.05,110.08,110.04,110.05,42400.0
2014-11-05 15:30:00,110.05,110.09,110.04,110.09,107500.0,110.05,110.09,110.04,110.09,107500.0
2014-11-05 15:35:00,110.09,110.09,110.06,110.07,88800.0,110.09,110.09,110.06,110.07,88800.0
2014-11-05 15:40:00,110.07,110.08,110.0,110.04,206700.0,110.07,110.08,110.0,110.04,206700.0
2014-11-05 15:45:00,110.03,110.04,109.92,109.96,150200.0,110.03,110.04,109.92,109.96,150200.0
2014-11-05 15:50:00,109.97,109.97,109.67,109.73,397100.0,109.97,109.97,109.67,109.73,397100.0
2014-11-05 15:55:00,109.72,109.81,109.68,109.8,422900.0,109.72,109.81,109.68,109.8,422900.0
2014-11-06 09:30:00,109.92,109.98,109.86,109.96,308500.0,109.92,109.98,109.86,109.96,308500.0
2014-11-06 09:35:00,109.96,110.11,109.9,110.08,272200.0,109.96,110.11,109.9,110.08,272200.0
2014-11-06 09:40:00,110.07,110.08,109.98,110.02,179500.0,110.07,110.08,109.98,110.02,179500.0
2014-11-06 09:45:00,110.02,110.05,109.99,110.02,78800.0,110.02,110.05,109.99,110.02,78800.0
2014-11-06 09:50:00,110.01,110.14,110.01,110.07,233400.0,110.01,110.14,110.01,110.07,233400.0
2014-11-06 09:55:00,110.07,110.19,110.05,110.17,153000.0,110.07,110.19,110.05,110.17,153000.0
2014-11-06 10:00:00,110.17,110.18,110.06,110.1,211400.0,110.17,110.18,110.06,110.1,211400.0
2014-11-06 10:05:00,110.11,110.13,110.06,110.1,107100.0,110.11,110.13,110.06,110.1,107100.0
2014-11-06 10:10:00,110.1,110.1,110.01,110.05,126800.0,110.1,110.1,110.01,110.05,126800.0
2014-11-06 10:15:00,110.06,110.12,110.04,110.11,62000.0,110.06,110.12,110.04,110.11,62000.0
2014-11-06 10:20:00,110.11,110.49,110.11,110.39,486900.0,110.11,110.49,110.11,110.39,486900.0
2014-11-06 10:25:00,110.39,110.42,110.28,110.28,134600.0,110.39,110.42,110.28,110.28,134600.0
2014-11-06 10:30:00,110.28,110.38,110.25,110.25,103800.0,110.28,110.38,110.25,110.25,103800.0
2014-11-06 10:35:00,110.25,110.28,110.19,110.22,58900.0,110.25,110.28,110.19,110.22,58900.0
2014-11-06 10:40:00,110.23,110.24,110.16,110.24,51700.0,110.23,110.24,110.16,110.24,51700.0
2014-11-06 10:45:00,110.24,110.25,110.17,110.19,36100.0,110.24,110.25,110.17,110.19,36100.0
2014-11-06 10:50:00,110.2,110.2,110.14,110.16,54400.0,110.2,110.2,110.14,110.16,54400.0
2014-11-06 10:55:00,110.16,110.21,110.12,110.2,125800.0,110.16,110.21,110.12,110.2,125800.0
2014-11-06 11:00:00,110.2,110.24,110.16,110.17,97700.0,110.2,110.24,110.16,110.17,97700.0
2014-11-06 11:05:00,110.17,110.17,110.08,110.12,123300.0,110.17,110.17,110.08,110.12,123300.0
2014-11-06 11:10:00,110.11,110.19,110.11,110.16,84700.0,110.11,110.19,110.11,110.16,84700.0
2014-11-06 11:15:00,110.16,110.22,110.15,110.18,37100.0,110.16,110.22,110.15,110.18,37100.0
2014-11-06 11:20:00,110.17,110.18,110.05,110.06,64200.0,110.17,110.18,110.05,110.06,64200.0
2014-11-06 11:25:00,110.07,110.13,110.05,110.11,49900.0,110.07,110.13,110.05,110.11,49900.0
2014-11-06 11:30:00,110.11,110.15,110.08,110.14,19100.0,110.11,110.15,110.08,110.14,19100.0
2014-11-06 11:35:00,110.14,110.16,110.07,110.13,20400.0,110.14,110.16,110.07,110.13,20400.0
2014-11-06 11:40:00,110.12,110.12,110.06,110.06,20500.0,110.12,110.12,110.06,110.06,20500.0
2014-11-06 11:45:00,110.05,110.08,110.03,110.04,57100.0,110.05,110.08,110.03,110.04,57100.0
2014-11-06 11:50:00,110.04,110.08,110.03,110.05,20000.0,110.04,110.08,110.03,110.05,20000.0
2014-11-06 11:55:00,110.04,110.05,110.02,110.02,31200.0,110.04,110.05,110.02,110.02,31200.0
2014-11-06 12:00:00,110.03,110.05,109.94,109.95,37200.0,110.03,110.05,109.94,109.95,37200.0
2014-11-06 12:05:00,109.96,110.0,109.93,109.95,65700.0,109.96,110.0,109.93,109.95,65700.0
2014-11-06 12:10:00,109.95,110.0,109.94,109.94,43200.0,109.95,110.0,109.94,109.94,43200.0
2014-11-06 12:15:00,109.94,109.95,109.87,109.94,119500.0,109.94,109.95,109.87,109.94,119500.0
2014-11-06 12:20:00,109.95,110.03,109.93,110.01,76500.0,109.95,110.03,109.93,110.01,76500.0
2014-11-06 12:25:00,110.02,110.05,109.98,110.04,38300.0,110.02,110.05,109.98,110.04,38300.0
2014-11-06 12:30:00,110.04,110.06,110.0,110.03,20000.0,110.04,110.06,110.0,110.03,20000.0
2014-11-06 12:35:00,110.02,110.04,109.97,110.02,19200.0,110.02,110.04,109.97,110.02,19200.0
2014-11-06 12:40:00,110.01,110.06,110.0,110.02,12600.0,110.01,110.06,110.0,110.02,12600.0
2014-11-06 12:45:00,110.02,110.02,109.95,109.95,10800.0,110.02,110.02,109.95,109.95,10800.0
2014-11-06 12:50:00,109.98,109.98,109.93,109.94,24600.0,109.98,109.98,109.93,109.94,24600.0
2014-11-06 12:55:00,109.96,109.98,109.93,109.95,21500.0,109.96,109.98,109.93,109.95,21500.0
2014-11-06 13:00:00,109.95,109.99,109.93,109.96,15200.0,109.95,109.99,109.93,109.96,15200.0
2014-11-06 13:05:00,109.95,109.96,109.92,109.94,15700.0,109.95,109.96,109.92,109.94,15700.0
2014-11-06 13:10:00,109.94,109.94,109.84,109.88,56800.0,109.94,109.94,109.84,109.88,56800.0
2014-11-06 13:15:00,109.88,109.88,109.81,109.85,75900.0,109.88,109.88,109.81,109.85,75900.0
2014-11-06 13:20:00,109.86,109.89,109.85,109.87,48700.0,109.86,109.89,109.85,109.87,48700.0
2014-11-06 13:25:00,109.88,109.89,109.83,109.87,30900.0,109.88,109.89,109.83,109.87,30900.0
2014-11-06 13:30:00,109.87,109.87,109.77,109.78,144700.0,109.87,109.87,109.77,109.78,144700.0
2014-11-06 13:35:00,109.77,109.85,109.77,109.82,88400.0,109.77,109.85,109.77,109.82,88400.0
2014-11-06 13:40:00,109.82,109.94,109.81,109.94,50500.0,109.82,109.94,109.81,109.94,50500.0
2014-11-06 13:45:00,109.94,109.96,109.92,109.95,19700.0,109.94,109.96,109.92,109.95,19700.0
2014-11-06 13:50:00,109.94,109.95,109.91,109.95,21100.0,109.94,109.95,109.91,109.95,21100.0
2014-11-06 13:55:00,109.94,110.01,109.94,109.95,37800.0,109.94,110.01,109.94,109.95,37800.0
2014-11-06 14:00:00,109.95,110.0,109.93,110.0,27900.0,109.95,110.0,109.93,110.0,27900.0
2014-11-06 14:05:00,110.01,110.06,110.01,110.05,34400.0,110.01,110.06,110.01,110.05,34400.0
2014-11-06 14:10:00,110.04,110.05,110.0,110.03,24200.0,110.04,110.05,110.0,110.03,24200.0
2014-11-06 14:15:00,110.04,110.04,110.0,110.02,23800.0,110.04,110.04,110.0,110.02,23800.0
2014-11-06 14:20:00,110.01,110.01,109.97,109.97,19200.0,110.01,110.01,109.97,109.97,19200.0
2014-11-06 14:25:00,109.98,110.02,109.98,110.01,32800.0,109.98,110.02,109.98,110.01,32800.0
2014-11-06 14:30:00,110.01,110.04,109.95,110.01,33300.0,110.01,110.04,109.95,110.01,33300.0
2014-11-06 14:35:00,110.01,110.09,110.01,110.05,31500.0,110.01,110.09,110.01,110.05,31500.0
2014-11-06 14:40:00,110.05,110.08,109.89,109.93,77700.0,110.05,110.08,109.89,109.93,77700.0
2014-11-06 14:45:00,109.93,109.98,109.87,109.98,30400.0,109.93,109.98,109.87,109.98,30400.0
2014-11-06 14:50:00,109.98,110.0,109.94,109.98,42600.0,109.98,110.0,109.94,109.98,42600.0
2014-11-06 14:55:00,109.98,110.07,109.94,110.04,65900.0,109.98,110.07,109.94,110.04,65900.0
2014-11-06 15:00:00,110.04,110.15,110.03,110.03,29200.0,110.04,110.15,110.03,110.03,29200.0
2014-11-06 15:05:00,110.03,110.08,110.01,110.01,11900.0,110.03,110.08,110.01,110.01,11900.0
2014-11-06 15:10:00,110.01,110.06,109.98,110.06,34600.0,110.01,110.06,109.98,110.06,34600.0
2014-11-06 15:15:00,110.06,110.09,110.01,110.04,77200.0,110.06,110.09,110.01,110.04,77200.0
2014-11-06 15:20:00,110.05,110.05,109.92,109.92,82000.0,110.05,110.05,109.92,109.92,82000.0
2014-11-06 15:25:00,109.92,109.97,109.82,109.82,77000.0,109.92,109.97,109.82,109.82,77000.0
2014-11-06 15:30:00,109.83,109.87,109.75,109.77,107700.0,109.83,109.87,109.75,109.77,107700.0
2014-11-06 15:35:00,109.78,109.88,109.78,109.86,118300.0,109.78,109.88,109.78,109.86,118300.0
2014-11-06 15:40:00,109.86,109.91,109.86,109.9,65000.0,109.86,109.91,109.86,109.9,65000.0
2014-11-06 15:45:00,109.9,109.94,109.89,109.94,75800.0,109.9,109.94,109.89,109.94,75800.0
2014-11-06 15:50:00,109.94,109.98,109.93,109.94,61600.0,109.94,109.98,109.93,109.94,61600.0
2014-11-06 15:55:00,109.93,109.97,109.89,109.89,191800.0,109.93,109.97,109.89,109.89,191800.0
2014-11-07 09:30:00,110.78,110.9,110.73,110.84,414700.0,110.78,110.9,110.73,110.84,414700.0
2014-11-07 09:35:00,110.86,110.91,110.79,110.86,116300.0,110.86,110.91,110.79,110.86,116300.0
2014-11-07 09:40:00,110.86,111.02,110.83,110.91,245900.0,110.86,111.02,110.83,110.91,245900.0
2014-11-07 09:45:00,110.91,111.02,110.81,110.83,140100.0,110.91,111.02,110.81,110.83,140100.0
2014-11-07 09:50:00,110.82,110.99,110.82,110.92,81000.0,110.82,110.99,110.82,110.92,81000.0
2014-11-07 09:55:00,110.93,111.07,110.93,110.98,108100.0,110.93,111.07,110.93,110.98,108100.0
2014-11-07 10:00:00,110.97,111.12,110.97,111.01,182600.0,110.97,111.12,110.97,111.01,182600.0
2014-11-07 10:05:00,111.0,111.02,110.9,110.94,87800.0,111.0,111.02,110.9,110.94,87800.0
2014-11-07 10:10:00,110.94,111.04,110.92,111.02,56600.0,110.94,111.04,110.92,111.02,56600.0
2014-11-07 10:15:00,111.01,111.06,110.89,110.95,116700.0,111.01,111.06,110.89,110.95,116700.0
2014-11-07 10:20:00,110.96,111.09,110.95,111.06,205500.0,110.96,111.09,110.95,111.06,205500.0
2014-11-07 10:25:00,111.06,111.36,111.04,111.34,220400.0,111.06,111.36,111.04,111.34,220400.0
2014-11-07 10:30:00,111.37,111.68,111.37,111.42,410200.0,111.37,111.68,111.37,111.42,410200.0
2014-11-07 10:35:00,111.44,111.46,111.36,111.4,70400.0,111.44,111.46,111.36,111.4,70400.0
2014-11-07 10:40:00,111.4,112.02,111.4,111.96,294000.0,111.4,112.02,111.4,111.96,294000.0
2014-11-07 10:45:00,111.97,112.21,111.79,111.82,848800.0,111.97,112.21,111.79,111.82,848800.0
2014-11-07 10:50:00,111.81,111.95,111.8,111.92,99300.0,111.81,111.95,111.8,111.92,99300.0
2014-11-07 10:55:00,111.92,111.92,111.7,111.78,94100.0,111.92,111.92,111.7,111.78,94100.0
2014-11-07 11:00:00,111.77,111.9,111.77,111.84,55400.0,111.77,111.9,111.77,111.84,55400.0
2014-11-07 11:05:00,111.83,112.19,111.76,112.19,241600.0,111.83,112.19,111.76,112.19,241600.0
2014-11-07 11:10:00,112.2,112.22,111.96,112.0,118300.0,112.2,112.22,111.96,112.0,118300.0
2014-11-07 11:15:00,112.0,112.27,111.99,112.14,135400.0,112.0,112.27,111.99,112.14,135400.0
2014-11-07 11:20:00,112.14,112.18,112.03,112.11,87500.0,112.14,112.18,112.03,112.11,87500.0
2014-11-07 11:25:00,112.1,112.11,111.92,111.94,103100.0,112.1,112.11,111.92,111.94,103100.0
2014-11-07 11:30:00,111.93,111.97,111.81,111.95,191100.0,111.93,111.97,111.81,111.95,191100.0
2014-11-07 11:35:00,111.93,112.06,111.91,112.01,94900.0,111.93,112.06,111.91,112.01,94900.0
2014-11-07 11:40:00,111.99,112.05,111.93,112.05,57700.0,111.99,112.05,111.93,112.05,57700.0
2014-11-07 11:45:00,112.02,112.04,111.97,112.02,88400.0,112.02,112.04,111.97,112.02,88400.0
2014-11-07 11:50:00,112.01,112.03,111.93,112.0,38500.0,112.01,112.03,111.93,112.0,38500.0
2014-11-07 11:55:00,112.01,112.08,111.99,112.04,50300.0,112.01,112.08,111.99,112.04,50300.0
2014-11-07 12:00:00,112.04,112.27,112.04,112.24,145700.0,112.04,112.27,112.04,112.24,145700.0
2014-11-07 12:05:00,112.24,112.64,112.23,112.35,275500.0,112.24,112.64,112.23,112.35,275500.0
2014-11-07 12:10:00,112.35,112.37,112.26,112.36,39800.0,112.35,112.37,112.26,112.36,39800.0
2014-11-07 12:15:00,112.37,112.37,112.21,112.24,76700.0,112.37,112.37,112.21,112.24,76700.0
2014-11-07 12:20:00,112.24,112.28,112.23,112.24,39300.0,112.24,112.28,112.23,112.24,39300.0
2014-11-07 12:25:00,112.24,112.34,112.23,112.34,31500.0,112.24,112.34,112.23,112.34,31500.0
2014-11-07 12:30:00,112.35,112.38,112.26,112.34,45700.0,112.35,112.38,112.26,112.34,45700.0
2014-11-07 12:35:00,112.33,112.38,112.27,112.29,37900.0,112.33,112.38,112.27,112.29,37900.0
2014-11-07 12:40:00,112.29,112.29,112.18,112.21,79400.0,112.29,112.29,112.18,112.21,79400.0
2014-11-07 12:45:00,112.21,112.35,112.19,112.31,50900.0,112.21,112.35,112.19,112.31,50900.0
2014-11-07 12:50:00,112.3,112.35,112.29,112.31,18200.0,112.3,112.35,112.29,112.31,18200.0
2014-11-07 12:55:00,112.31,112.34,112.27,112.27,21200.0,112.31,112.34,112.27,112.27,21200.0
2014-11-07 13:00:00,112.28,112.37,112.27,112.37,49800.0,112.28,112.37,112.27,112.37,49800.0
2014-11-07 13:05:00,112.38,112.62,112.34,112.58,81600.0,112.38,112.62,112.34,112.58,81600.0
2014-11-07 13:10:00,112.59,112.82,112.54,112.8,79400.0,112.59,112.82,112.54,112.8,79400.0
2014-11-07 13:15:00,112.8,112.8,112.65,112.67,55300.0,112.8,112.8,112.65,112.67,55300.0
2014-11-07 13:20:00,112.67,112.69,112.57,112.57,90000.0,112.67,112.69,112.57,112.57,90000.0
2014-11-07 13:25:00,112.58,112.62,112.44,112.45,75300.0,112.58,112.62,112.44,112.45,75300.0
2014-11-07 13:30:00,112.47,112.57,112.46,112.57,40000.0,112.47,112.57,112.46,112.57,40000.0
2014-11-07 13:35:00,112.57,112.66,112.55,112.64,23700.0,112.57,112.66,112.55,112.64,23700.0
2014-11-07 13:40:00,112.63,112.68,112.62,112.66,60000.0,112.63,112.68,112.62,112.66,60000.0
2014-11-07 13:45:00,112.64,112.67,112.58,112.61,38300.0,112.64,112.67,112.58,112.61,38300.0
2014-11-07 13:50:00,112.63,112.69,112.54,112.58,39700.0,112.63,112.69,112.54,112.58,39700.0
2014-11-07 13:55:00,112.56,112.6,112.47,112.54,42900.0,112.56,112.6,112.47,112.54,42900.0
2014-11-07 14:00:00,112.55,112.61,112.54,112.58,69400.0,112.55,112.61,112.54,112.58,69400.0
2014-11-07 14:05:00,112.56,112.56,112.45,112.47,64800.0,112.56,112.56,112.45,112.47,64800.0
2014-11-07 14:10:00,112.47,112.56,112.47,112.49,39300.0,112.47,112.56,112.47,112.49,39300.0
2014-11-07 14:15:00,112.48,112.64,112.47,112.59,56700.0,112.48,112.64,112.47,112.59,56700.0
2014-11-07 14:20:00,112.6,112.6,112.52,112.57,28600.0,112.6,112.6,112.52,112.57,28600.0
2014-11-07 14:25:00,112.56,112.64,112.53,112.61,40200.0,112.56,112.64,112.53,112.61,40200.0
2014-11-07 14:30:00,112.61,112.79,112.6,112.62,126700.0,112.61,112.79,112.6,112.62,126700.0
2014-11-07 14:35:00,112.63,112.63,112.48,112.49,61600.0,112.63,112.63,112.48,112.49,61600.0
2014-11-07 14:40:00,112.49,112.52,112.45,112.45,46000.0,112.49,112.52,112.45,112.45,46000.0
2014-11-07 14:45:00,112.45,112.55,112.42,112.5,48100.0,112.45,112.55,112.42,112.5,48100.0
2014-11-07 14:50:00,112.51,112.54,112.46,112.51,26800.0,112.51,112.54,112.46,112.51,26800.0
2014-11-07 14:55:00,112.51,112.55,112.47,112.55,36200.0,112.51,112.55,112.47,112.55,36200.0
2014-11-07 15:00:00,112.56,112.56,112.49,112.52,21200.0,112.56,112.56,112.49,112.52,21200.0
2014-11-07 15:05:00,112.51,112.6,112.51,112.6,33700.0,112.51,112.6,112.51,112.6,33700.0
2014-11-07 15:10:00,112.59,112.62,112.55,112.58,45400.0,112.59,112.62,112.55,112.58,45400.0
2014-11-07 15:15:00,112.58,112.66,112.57,112.61,94000.0,112.58,112.66,112.57,112.61,94000.0
2014-11-07 15:20:00,112.6,112.63,112.55,112.62,51600.0,112.6,112.63,112.55,112.62,51600.0
2014-11-07 15:25:00,112.62,112.64,112.55,112.59,51900.0,112.62,112.64,112.55,112.59,51900.0
2014-11-07 15:30:00,112.58,112.6,112.57,112.57,123300.0,112.58,112.6,112.57,112.57,123300.0
2014-11-07 15:35:00,112.58,112.69,112.55,112.66,169100.0,112.58,112.69,112.55,112.66,169100.0
2014-11-07 15:40:00,112.66,112.77,112.64,112.77,194800.0,112.66,112.77,112.64,112.77,194800.0
2014-11-07 15:45:00,112.77,112.81,112.74,112.76,165700.0,112.77,112.81,112.74,112.76,165700.0
2014-11-07 15:50:00,112.77,113.15,112.76,112.93,496400.0,112.77,113.15,112.76,112.93,496400.0
2014-11-07 15:55:00,112.93,113.14,112.92,112.96,504900.0,112.93,113.14,112.92,112.96,504900.0
2014-11-10 09:30:00,112.24,112.24,112.18,112.19,198600.0,112.24,112.24,112.18,112.19,198600.0
2014-11-10 09:35:00,112.19,112.2,112.11,112.15,172000.0,112.19,112.2,112.11,112.15,172000.0
2014-11-10 09:40:00,112.13,112.13,111.93,111.93,147300.0,112.13,112.13,111.93,111.93,147300.0
2014-11-10 09:45:00,111.93,112.01,111.82,111.88,157800.0,111.93,112.01,111.82,111.88,157800.0
2014-11-10 09:50:00,111.89,111.96,111.85,111.93,103100.0,111.89,111.96,111.85,111.93,103100.0
2014-11-10 09:55:00,111.92,111.93,111.81,111.84,79300.0,111.92,111.93,111.81,111.84,79300.0
2014-11-10 10:00:00,111.84,111.84,111.65,111.78,235400.0,111.84,111.84,111.65,111.78,235400.0
2014-11-10 10:05:00,111.77,111.95,111.77,111.92,124300.0,111.77,111.95,111.77,111.92,124300.0
2014-11-10 10:10:00,111.92,111.99,111.9,111.97,64300.0,111.92,111.99,111.9,111.97,64300.0
2014-11-10 10:15:00,111.97,111.97,111.89,111.89,50400.0,111.97,111.97,111.89,111.89,50400.0
2014-11-10 10:20:00,111.89,111.91,111.83,111.87,59300.0,111.89,111.91,111.83,111.87,59300.0
2014-11-10 10:25:00,111.87,111.93,111.84,111.84,55300.0,111.87,111.93,111.84,111.84,55300.0
2014-11-10 10:30:00,111.83,111.9,111.8,111.88,53000.0,111.83,111.9,111.8,111.88,53000.0
2014-11-10 10:35:00,111.89,111.95,111.88,111.95,57900.0,111.89,111.95,111.88,111.95,57900.0
2014-11-10 10:40:00,111.94,111.94,111.86,111.88,22200.0,111.94,111.94,111.86,111.88,22200.0
2014-11-10 10:45:00,111.88,111.92,111.86,111.89,141200.0,111.88,111.92,111.86,111.89,141200.0
2014-11-10 10:50:00,111.89,111.93,111.86,111.89,114900.0,111.89,111.93,111.86,111.89,114900.0
2014-11-10 10:55:00,111.88,111.88,111.78,111.86,68400.0,111.88,111.88,111.78,111.86,68400.0
2014-11-10 11:00:00,111.85,111.86,111.77,111.79,55800.0,111.85,111.86,111.77,111.79,55800.0
2014-11-10 11:05:00,111.78,111.78,111.68,111.71,59100.0,111.78,111.78,111.68,111.71,59100.0
2014-11-10 11:10:00,111.71,111.85,111.7,111.84,61800.0,111.71,111.85,111.7,111.84,61800.0
2014-11-10 11:15:00,111.83,111.83,111.75,111.83,24200.0,111.83,111.83,111.75,111.83,24200.0
2014-11-10 11:20:00,111.82,111.82,111.74,111.78,35300.0,111.82,111.82,111.74,111.78,35300.0
2014-11-10 11:25:00,111.78,111.8,111.6,111.63,155700.0,111.78,111.8,111.6,111.63,155700.0
2014-11-10 11:30:00,111.62,111.69,111.51,111.58,206300.0,111.62,111.69,111.51,111.58,206300.0
2014-11-10 11:35:00,111.58,111.58,111.45,111.51,141400.0,111.58,111.58,111.45,111.51,141400.0
2014-11-10 11:40:00,111.51,111.51,111.26,111.26,321800.0,111.51,111.51,111.26,111.26,321800.0
2014-11-10 11:45:00,111.27,111.38,111.27,111.36,153300.0,111.27,111.38,111.27,111.36,153300.0
2014-11-10 11:50:00,111.36,111.4,111.19,111.23,189900.0,111.36,111.4,111.19,111.23,189900.0
2014-11-10 11:55:00,111.23,111.31,111.15,111.2,121700.0,111.23,111.31,111.15,111.2,121700.0
2014-11-10 12:00:00,111.2,111.3,111.16,111.29,109800.0,111.2,111.3,111.16,111.29,109800.0
2014-11-10 12:05:00,111.28,111.44,111.28,111.44,122000.0,111.28,111.44,111.28,111.44,122000.0
2014-11-10 12:10:00,111.44,111.48,111.36,111.42,61300.0,111.44,111.48,111.36,111.42,61300.0
2014-11-10 12:15:00,111.39,111.43,111.33,111.33,77200.0,111.39,111.43,111.33,111.33,77200.0
2014-11-10 12:20:00,111.34,111.41,111.34,111.4,43200.0,111.34,111.41,111.34,111.4,43200.0
2014-11-10 12:25:00,111.4,111.43,111.36,111.36,25000.0,111.4,111.43,111.36,111.36,25000.0
2014-11-10 12:30:00,111.37,111.42,111.35,111.39,35100.0,111.37,111.42,111.35,111.39,35100.0
2014-11-10 12:35:00,111.4,111.47,111.39,111.47,36800.0,111.4,111.47,111.39,111.47,36800.0
2014-11-10 12:40:00,111.47,111.58,111.46,111.56,63600.0,111.47,111.58,111.46,111.56,63600.0
2014-11-10 12:45:00,111.56,111.58,111.51,111.57,27500.0,111.56,111.58,111.51,111.57,27500.0
2014-11-10 12:50:00,111.56,111.6,111.52,111.57,36000.0,111.56,111.6,111.52,111.57,36000.0
2014-11-10 12:55:00,111.58,111.62,111.56,111.58,35200.0,111.58,111.62,111.56,111.58,35200.0
2014-11-10 13:00:00,111.57,111.6,111.54,111.56,26600.0,111.57,111.6,111.54,111.56,26600.0
2014-11-10 13:05:00,111.56,111.59,111.53,111.57,47400.0,111.56,111.59,111.53,111.57,47400.0
2014-11-10 13:10:00,111.56,111.56,111.45,111.47,48500.0,111.56,111.56,111.45,111.47,48500.0
2014-11-10 13:15:00,111.47,111.47,111.43,111.44,28800.0,111.47,111.47,111.43,111.44,28800.0
2014-11-10 13:20:00,111.44,111.57,111.44,111.57,43900.0,111.44,111.57,111.44,111.57,43900.0
2014-11-10 13:25:00,111.57,111.59,111.5,111.51,26500.0,111.57,111.59,111.5,111.51,26500.0
2014-11-10 13:30:00,111.5,111.5,111.39,111.4,84800.0,111.5,111.5,111.39,111.4,84800.0
2014-11-10 13:35:00,111.41,111.41,111.31,111.31,22800.0,111.41,111.41,111.31,111.31,22800.0
2014-11-10 13:40:00,111.32,111.32,111.21,111.21,65500.0,111.32,111.32,111.21,111.21,65500.0
2014-11-10 13:45:00,111.21,111.28,111.2,111.23,38100.0,111.21,111.28,111.2,111.23,38100.0
2014-11-10 13:50:00,111.24,111.25,111.21,111.23,23900.0,111.24,111.25,111.21,111.23,23900.0
2014-11-10 13:55:00,111.24,111.27,111.2,111.21,25300.0,111.24,111.27,111.2,111.21,25300.0
2014-11-10 14:00:00,111.21,111.24,111.15,111.24,73500.0,111.21,111.24,111.15,111.24,73500.0
2014-11-10 14:05:00,111.24,111.29,111.18,111.19,50200.0,111.24,111.29,111.18,111.19,50200.0
2014-11-10 14:10:00,111.18,111.21,111.04,111.05,51300.0,111.18,111.21,111.04,111.05,51300.0
2014-11-10 14:15:00,111.05,111.05,110.9,110.92,132000.0,111.05,111.05,110.9,110.92,132000.0
2014-11-10 14:20:00,110.92,110.94,110.84,110.84,47100.0,110.92,110.94,110.84,110.84,47100.0
2014-11-10 14:25:00,110.84,110.89,110.83,110.86,53100.0,110.84,110.89,110.83,110.86,53100.0
2014-11-10 14:30:00,110.87,110.91,110.79,110.83,38900.0,110.87,110.91,110.79,110.83,38900.0
2014-11-10 14:35:00,110.83,110.84,110.69,110.74,94900.0,110.83,110.84,110.69,110.74,94900.0
2014-11-10 14:40:00,110.73,110.8,110.66,110.71,94100.0,110.73,110.8,110.66,110.71,94100.0
2014-11-10 14:45:00,110.71,110.77,110.56,110.56,109800.0,110.71,110.77,110.56,110.56,109800.0
2014-11-10 14:50:00,110.56,110.76,110.52,110.72,96700.0,110.56,110.76,110.52,110.72,96700.0
2014-11-10 14:55:00,110.73,110.73,110.62,110.64,72700.0,110.73,110.73,110.62,110.64,72700.0
2014-11-10 15:00:00,110.65,110.76,110.64,110.68,102800.0,110.65,110.76,110.64,110.68,102800.0
2014-11-10 15:05:00,110.68,110.68,110.55,110.55,140100.0,110.68,110.68,110.55,110.55,140100.0
2014-11-10 15:10:00,110.55,110.62,110.37,110.59,215000.0,110.55,110.62,110.37,110.59,215000.0
2014-11-10 15:15:00,110.6,110.61,110.47,110.47,170000.0,110.6,110.61,110.47,110.47,170000.0
2014-11-10 15:20:00,110.45,110.58,110.44,110.56,91900.0,110.45,110.58,110.44,110.56,91900.0
2014-11-10 15:25:00,110.57,110.58,110.42,110.56,85000.0,110.57,110.58,110.42,110.56,85000.0
2014-11-10 15:30:00,110.57,110.62,110.49,110.49,135000.0,110.57,110.62,110.49,110.49,135000.0
2014-11-10 15:35:00,110.49,110.5,110.38,110.43,103800.0,110.49,110.5,110.38,110.43,103800.0
2014-11-10 15:40:00,110.43,110.53,110.42,110.5,148100.0,110.43,110.53,110.42,110.5,148100.0
2014-11-10 15:45:00,110.5,110.5,110.4,110.44,114900.0,110.5,110.5,110.4,110.44,114900.0
2014-11-10 15:50:00,110.43,110.45,110.28,110.33,309900.0,110.43,110.45,110.28,110.33,309900.0
2014-11-10 15:55:00,110.33,110.46,110.28,110.44,373200.0,110.33,110.46,110.28,110.44,373200.0
2014-11-11 09:30:00,111.08,111.21,111.08,111.18,132500.0,111.08,111.21,111.08,111.18,132500.0
2014-11-11 09:35:00,111.17,111.18,111.07,111.1,173700.0,111.17,111.18,111.07,111.1,173700.0
2014-11-11 09:40:00,111.1,111.14,111.07,111.14,67400.0,111.1,111.14,111.07,111.14,67400.0
2014-11-11 09:45:00,111.14,111.34,111.09,111.31,333600.0,111.14,111.34,111.09,111.31,333600.0
2014-11-11 09:50:00,111.3,111.35,111.21,111.27,150800.0,111.3,111.35,111.21,111.27,150800.0
2014-11-11 09:55:00,111.27,111.28,111.14,111.15,45700.0,111.27,111.28,111.14,111.15,45700.0
2014-11-11 10:00:00,111.16,111.19,111.08,111.08,111900.0,111.16,111.19,111.08,111.08,111900.0
2014-11-11 10:05:00,111.09,111.13,110.97,111.02,93500.0,111.09,111.13,110.97,111.02,93500.0
2014-11-11 10:10:00,111.02,111.06,111.0,111.06,39200.0,111.02,111.06,111.0,111.06,39200.0
2014-11-11 10:15:00,111.06,111.06,110.96,110.99,40100.0,111.06,111.06,110.96,110.99,40100.0
2014-11-11 10:20:00,110.99,111.04,110.97,111.03,39900.0,110.99,111.04,110.97,111.03,39900.0
2014-11-11 10:25:00,111.04,111.07,111.01,111.06,56200.0,111.04,111.07,111.01,111.06,56200.0
2014-11-11 10:30:00,111.07,111.19,111.07,111.17,65900.0,111.07,111.19,111.07,111.17,65900.0
2014-11-11 10:35:00,111.16,111.17,111.08,111.08,89900.0,111.16,111.17,111.08,111.08,89900.0
2014-11-11 10:40:00,111.09,111.1,111.05,111.08,50000.0,111.09,111.1,111.05,111.08,50000.0
2014-11-11 10:45:00,111.07,111.08,110.87,110.89,116200.0,111.07,111.08,110.87,110.89,116200.0
2014-11-11 10:50:00,110.88,110.97,110.87,110.94,101200.0,110.88,110.97,110.87,110.94,101200.0
2014-11-11 10:55:00,110.93,110.98,110.88,110.97,125600.0,110.93,110.98,110.88,110.97,125600.0
2014-11-11 11:00:00,110.97,111.06,110.95,110.95,90600.0,110.97,111.06,110.95,110.95,90600.0
2014-11-11 11:05:00,110.93,111.02,110.92,111.02,49700.0,110.93,111.02,110.92,111.02,49700.0
2014-11-11 11:10:00,111.02,111.1,111.01,111.09,72700.0,111.02,111.1,111.01,111.09,72700.0
2014-11-11 11:15:00,111.09,111.15,111.06,111.1,91400.0,111.09,111.15,111.06,111.1,91400.0
2014-11-11 11:20:00,111.1,111.26,111.1,111.26,92200.0,111.1,111.26,111.1,111.26,92200.0
2014-11-11 11:25:00,111.26,111.62,111.25,111.5,519800.0,111.26,111.62,111.25,111.5,519800.0
2014-11-11 11:30:00,111.51,111.88,111.48,111.78,576700.0,111.51,111.88,111.48,111.78,576700.0
2014-11-11 11:35:00,111.79,111.97,111.73,111.85,309700.0,111.79,111.97,111.73,111.85,309700.0
2014-11-11 11:40:00,111.85,112.11,111.79,111.91,309200.0,111.85,112.11,111.79,111.91,309200.0
2014-11-11 11:45:00,111.89,111.89,111.77,111.83,75200.0,111.89,111.89,111.77,111.83,75200.0
2014-11-11 11:50:00,111.82,111.85,111.73,111.82,63400.0,111.82,111.85,111.73,111.82,63400.0
2014-11-11 11:55:00,111.83,111.84,111.77,111.82,36700.0,111.83,111.84,111.77,111.82,36700.0
2014-11-11 12:00:00,111.81,111.99,111.81,111.97,129700.0,111.81,111.99,111.81,111.97,129700.0
2014-11-11 12:05:00,111.96,112.11,111.91,112.07,117000.0,111.96,112.11,111.91,112.07,117000.0
2014-11-11 12:10:00,112.06,112.08,111.82,111.82,86500.0,112.06,112.08,111.82,111.82,86500.0
2014-11-11 12:15:00,111.85,111.86,111.68,111.69,68300.0,111.85,111.86,111.68,111.69,68300.0
2014-11-11 12:20:00,111.7,111.79,111.6,111.7,50000.0,111.7,111.79,111.6,111.7,50000.0
2014-11-11 12:25:00,111.7,111.72,111.63,111.71,50700.0,111.7,111.72,111.63,111.71,50700.0
2014-11-11 12:30:00,111.71,111.71,111.63,111.65,31700.0,111.71,111.71,111.63,111.65,31700.0
2014-11-11 12:35:00,111.64,111.68,111.55,111.59,61600.0,111.64,111.68,111.55,111.59,61600.0
2014-11-11 12:40:00,111.57,111.66,111.57,111.64,44800.0,111.57,111.66,111.57,111.64,44800.0
2014-11-11 12:45:00,111.63,111.63,111.53,111.53,79600.0,111.63,111.63,111.53,111.53,79600.0
2014-11-11 12:50:00,111.52,111.63,111.5,111.6,40000.0,111.52,111.63,111.5,111.6,40000.0
2014-11-11 12:55:00,111.59,111.71,111.57,111.71,30200.0,111.59,111.71,111.57,111.71,30200.0
2014-11-11 13:00:00,111.72,111.72,111.64,111.67,30900.0,111.72,111.72,111.64,111.67,30900.0
2014-11-11 13:05:00,111.68,111.75,111.66,111.75,27800.0,111.68,111.75,111.66,111.75,27800.0
2014-11-11 13:10:00,111.76,111.82,111.69,111.82,38300.0,111.76,111.82,111.69,111.82,38300.0
2014-11-11 13:15:00,111.82,111.92,111.75,111.76,82400.0,111.82,111.92,111.75,111.76,82400.0
2014-11-11 13:20:00,111.77,111.79,111.71,111.79,52400.0,111.77,111.79,111.71,111.79,52400.0
2014-11-11 13:25:00,111.79,111.9,111.79,111.84,83900.0,111.79,111.9,111.79,111.84,83900.0
2014-11-11 13:30:00,111.84,112.0,111.84,111.91,66300.0,111.84,112.0,111.84,111.91,66300.0
2014-11-11 13:35:00,111.91,111.94,111.84,111.85,35600.0,111.91,111.94,111.84,111.85,35600.0
2014-11-11 13:40:00,111.87,111.9,111.81,111.89,30300.0,111.87,111.9,111.81,111.89,30300.0
2014-11-11 13:45:00,111.88,112.06,111.88,112.04,95900.0,111.88,112.06,111.88,112.04,95900.0
2014-11-11 13:50:00,112.04,112.05,111.95,111.96,65700.0,112.04,112.05,111.95,111.96,65700.0
2014-11-11 13:55:00,111.95,112.02,111.9,111.95,36400.0,111.95,112.02,111.9,111.95,36400.0
2014-11-11 14:00:00,111.93,112.12,111.93,112.1,53300.0,111.93,112.12,111.93,112.1,53300.0
2014-11-11 14:05:00,112.12,112.55,112.12,112.49,550100.0,112.12,112.55,112.12,112.49,550100.0
2014-11-11 14:10:00,112.47,112.67,112.46,112.67,125300.0,112.47,112.67,112.46,112.67,125300.0
2014-11-11 14:15:00,112.67,112.76,112.6,112.61,132000.0,112.67,112.76,112.6,112.61,132000.0
2014-11-11 14:20:00,112.62,112.65,112.49,112.51,89900.0,112.62,112.65,112.49,112.51,89900.0
2014-11-11 14:25:00,112.49,112.58,112.48,112.54,66400.0,112.49,112.58,112.48,112.54,66400.0
2014-11-11 14:30:00,112.54,112.58,112.49,112.5,49700.0,112.54,112.58,112.49,112.5,49700.0
2014-11-11 14:35:00,112.49,112.55,112.47,112.53,31100.0,112.49,112.55,112.47,112.53,31100.0
2014-11-11 14:40:00,112.53,112.54,112.33,112.4,46000.0,112.53,112.54,112.33,112.4,46000.0
2014-11-11 14:45:00,112.41,112.44,112.35,112.38,40800.0,112.41,112.44,112.35,112.38,40800.0
2014-11-11 14:50:00,112.38,112.39,112.36,112.36,21800.0,112.38,112.39,112.36,112.36,21800.0
2014-11-11 14:55:00,112.36,112.38,112.23,112.31,58600.0,112.36,112.38,112.23,112.31,58600.0
2014-11-11 15:00:00,112.31,112.32,112.1,112.16,51600.0,112.31,112.32,112.1,112.16,51600.0
2014-11-11 15:05:00,112.16,112.24,112.11,112.22,44400.0,112.16,112.24,112.11,112.22,44400.0
2014-11-11 15:10:00,112.22,112.28,112.22,112.28,57200.0,112.22,112.28,112.22,112.28,57200.0
2014-11-11 15:15:00,112.28,112.32,112.28,112.28,30400.0,112.28,112.32,112.28,112.28,30400.0
2014-11-11 15:20:00,112.28,112.34,112.25,112.31,49500.0,112.28,112.34,112.25,112.31,49500.0
2014-11-11 15:25:00,112.31,112.35,112.29,112.34,29700.0,112.31,112.35,112.29,112.34,29700.0
2014-11-11 15:30:00,112.34,112.4,112.34,112.38,40500.0,112.34,112.4,112.34,112.38,40500.0
2014-11-11 15:35:00,112.38,112.39,112.29,112.29,54000.0,112.38,112.39,112.29,112.29,54000.0
2014-11-11 15:40:00,112.3,112.3,112.19,112.2,86200.0,112.3,112.3,112.19,112.2,86200.0
2014-11-11 15:45:00,112.21,112.21,112.11,112.11,163400.0,112.21,112.21,112.11,112.11,163400.0
2014-11-11 15:50:00,112.12,112.12,112.01,112.1,149000.0,112.12,112.12,112.01,112.1,149000.0
2014-11-11 15:55:00,112.1,112.12,112.03,112.06,230500.0,112.1,112.12,112.03,112.06,230500.0
2014-11-12 09:30:00,112.05,112.14,112.03,112.13,121600.0,112.05,112.14,112.03,112.13,121600.0
2014-11-12 09:35:00,112.13,112.13,112.02,112.04,66900.0,112.13,112.13,112.02,112.04,66900.0
2014-11-12 09:40:00,112.04,112.04,111.92,112.01,77700.0,112.04,112.04,111.92,112.01,77700.0
2014-11-12 09:45:00,112.0,112.03,111.96,111.99,82000.0,112.0,112.03,111.96,111.99,82000.0
2014-11-12 09:50:00,111.97,112.07,111.93,112.03,75000.0,111.97,112.07,111.93,112.03,75000.0
2014-11-12 09:55:00,112.03,112.06,112.0,112.0,39700.0,112.03,112.06,112.0,112.0,39700.0
2014-11-12 10:00:00,112.0,112.03,111.93,111.97,84600.0,112.0,112.03,111.93,111.97,84600.0
2014-11-12 10:05:00,111.97,111.99,111.89,111.94,37700.0,111.97,111.99,111.89,111.94,37700.0
2014-11-12 10:10:00,111.92,111.95,111.91,111.94,18300.0,111.92,111.95,111.91,111.94,18300.0
2014-11-12 10:15:00,111.95,111.99,111.94,111.98,25700.0,111.95,111.99,111.94,111.98,25700.0
2014-11-12 10:20:00,111.97,112.09,111.97,112.04,144300.0,111.97,112.09,111.97,112.04,144300.0
2014-11-12 10:25:00,112.04,112.07,112.02,112.07,39600.0,112.04,112.07,112.02,112.07,39600.0
2014-11-12 10:30:00,112.07,112.17,112.07,112.15,93700.0,112.07,112.17,112.07,112.15,93700.0
2014-11-12 10:35:00,112.16,112.17,112.06,112.07,38200.0,112.16,112.17,112.06,112.07,38200.0
2014-11-12 10:40:00,112.08,112.09,111.98,111.99,46500.0,112.08,112.09,111.98,111.99,46500.0
2014-11-12 10:45:00,111.99,112.02,111.97,111.97,52800.0,111.99,112.02,111.97,111.97,52800.0
2014-11-12 10:50:00,111.98,112.0,111.96,111.97,46000.0,111.98,112.0,111.96,111.97,46000.0
2014-11-12 10:55:00,111.97,111.99,111.89,111.98,40000.0,111.97,111.99,111.89,111.98,40000.0
2014-11-12 11:00:00,111.98,112.03,111.97,111.98,125500.0,111.98,112.03,111.97,111.98,125500.0
2014-11-12 11:05:00,111.97,112.01,111.96,111.98,62300.0,111.97,112.01,111.96,111.98,62300.0
2014-11-12 11:10:00,111.98,111.99,111.94,111.94,44000.0,111.98,111.99,111.94,111.94,44000.0
2014-11-12 11:15:00,111.93,111.99,111.91,111.94,46900.0,111.93,111.99,111.91,111.94,46900.0
2014-11-12 11:20:00,111.94,111.94,111.85,111.92,61200.0,111.94,111.94,111.85,111.92,61200.0
2014-11-12 11:25:00,111.91,111.97,111.9,111.9,33300.0,111.91,111.97,111.9,111.9,33300.0
2014-11-12 11:30:00,111.89,111.89,111.8,111.81,68100.0,111.89,111.89,111.8,111.81,68100.0
2014-11-12 11:35:00,111.8,111.81,111.71,111.73,137800.0,111.8,111.81,111.71,111.73,137800.0
2014-11-12 11:40:00,111.74,111.82,111.72,111.77,34000.0,111.74,111.82,111.72,111.77,34000.0
2014-11-12 11:45:00,111.77,111.83,111.71,111.8,41800.0,111.77,111.83,111.71,111.8,41800.0
2014-11-12 11:50:00,111.8,111.8,111.75,111.75,29400.0,111.8,111.8,111.75,111.75,29400.0
2014-11-12 11:55:00,111.75,111.77,111.66,111.75,83700.0,111.75,111.77,111.66,111.75,83700.0
2014-11-12 12:00:00,111.75,111.84,111.75,111.79,20800.0,111.75,111.84,111.75,111.79,20800.0
2014-11-12 12:05:00,111.77,111.78,111.71,111.73,43500.0,111.77,111.78,111.71,111.73,43500.0
2014-11-12 12:10:00,111.71,111.74,111.68,111.69,27600.0,111.71,111.74,111.68,111.69,27600.0
2014-11-12 12:15:00,111.69,111.82,111.68,111.81,40800.0,111.69,111.82,111.68,111.81,40800.0
2014-11-12 12:20:00,111.81,111.88,111.81,111.85,30700.0,111.81,111.88,111.81,111.85,30700.0
2014-11-12 12:25:00,111.87,111.89,111.81,111.86,16300.0,111.87,111.89,111.81,111.86,16300.0
2014-11-12 12:30:00,111.86,111.92,111.82,111.88,213600.0,111.86,111.92,111.82,111.88,213600.0
2014-11-12 12:35:00,111.88,111.89,111.84,111.85,45600.0,111.88,111.89,111.84,111.85,45600.0
2014-11-12 12:40:00,111.85,111.86,111.83,111.85,23900.0,111.85,111.86,111.83,111.85,23900.0
2014-11-12 12:45:00,111.85,111.88,111.81,111.88,25200.0,111.85,111.88,111.81,111.88,25200.0
2014-11-12 12:50:00,111.88,111.88,111.83,111.85,31800.0,111.88,111.88,111.83,111.85,31800.0
2014-11-12 12:55:00,111.87,111.88,111.78,111.79,39100.0,111.87,111.88,111.78,111.79,39100.0
2014-11-12 13:00:00,111.78,111.83,111.73,111.81,56500.0,111.78,111.83,111.73,111.81,56500.0
2014-11-12 13:05:00,111.81,111.81,111.72,111.75,36500.0,111.81,111.81,111.72,111.75,36500.0
2014-11-12 13:10:00,111.74,111.74,111.63,111.69,36400.0,111.74,111.74,111.63,111.69,36400.0
2014-11-12 13:15:00,111.69,111.69,111.46,111.53,177900.0,111.69,111.69,111.46,111.53,177900.0
2014-11-12 13:20:00,111.52,111.59,111.51,111.55,38900.0,111.52,111.59,111.51,111.55,38900.0
2014-11-12 13:25:00,111.53,111.54,111.4,111.47,98200.0,111.53,111.54,111.4,111.47,98200.0
2014-11-12 13:30:00,111.46,111.5,111.31,111.32,101200.0,111.46,111.5,111.31,111.32,101200.0
2014-11-12 13:35:00,111.32,111.4,111.23,111.39,103800.0,111.32,111.4,111.23,111.39,103800.0
2014-11-12 13:40:00,111.39,111.4,111.26,111.27,31300.0,111.39,111.4,111.26,111.27,31300.0
2014-11-12 13:45:00,111.27,111.35,111.23,111.29,91400.0,111.27,111.35,111.23,111.29,91400.0
2014-11-12 13:50:00,111.28,111.42,111.28,111.37,31800.0,111.28,111.42,111.28,111.37,31800.0
2014-11-12 13:55:00,111.37,111.54,111.37,111.5,93600.0,111.37,111.54,111.37,111.5,93600.0
2014-11-12 14:00:00,111.48,111.49,111.43,111.44,22800.0,111.48,111.49,111.43,111.44,22800.0
2014-11-12 14:05:00,111.44,111.48,111.43,111.44,23200.0,111.44,111.48,111.43,111.44,23200.0
2014-11-12 14:10:00,111.44,111.48,111.43,111.44,20600.0,111.44,111.48,111.43,111.44,20600.0
2014-11-12 14:15:00,111.45,111.46,111.38,111.46,56700.0,111.45,111.46,111.38,111.46,56700.0
2014-11-12 14:20:00,111.46,111.51,111.38,111.39,17300.0,111.46,111.51,111.38,111.39,17300.0
2014-11-12 14:25:00,111.39,111.46,111.33,111.46,27900.0,111.39,111.46,111.33,111.46,27900.0
2014-11-12 14:30:00,111.45,111.49,111.43,111.46,47700.0,111.45,111.49,111.43,111.46,47700.0
2014-11-12 14:35:00,111.47,111.59,111.47,111.59,28500.0,111.47,111.59,111.47,111.59,28500.0
2014-11-12 14:40:00,111.57,111.58,111.51,111.53,37700.0,111.57,111.58,111.51,111.53,37700.0
2014-11-12 14:45:00,111.54,111.56,111.43,111.47,22900.0,111.54,111.56,111.43,111.47,22900.0
2014-11-12 14:50:00,111.47,111.5,111.4,111.41,24200.0,111.47,111.5,111.4,111.41,24200.0
2014-11-12 14:55:00,111.4,111.4,111.32,111.37,26200.0,111.4,111.4,111.32,111.37,26200.0
2014-11-12 15:00:00,111.37,111.46,111.34,111.44,32800.0,111.37,111.46,111.34,111.44,32800.0
2014-11-12 15:05:00,111.44,111.44,111.41,111.44,39800.0,111.44,111.44,111.41,111.44,39800.0
2014-11-12 15:10:00,111.46,111.47,111.44,111.47,16700.0,111.46,111.47,111.44,111.47,16700.0
2014-11-12 15:15:00,111.46,111.46,111.38,111.38,40300.0,111.46,111.46,111.38,111.38,40300.0
2014-11-12 15:20:00,111.37,111.38,111.3,111.36,21300.0,111.37,111.38,111.3,111.36,21300.0
2014-11-12 15:25:00,111.35,111.36,111.32,111.34,12000.0,111.35,111.36,111.32,111.34,12000.0
2014-11-12 15:30:00,111.34,111.47,111.33,111.4,100600.0,111.34,111.47,111.33,111.4,100600.0
2014-11-12 15:35:00,111.39,111.48,111.38,111.48,49900.0,111.39,111.48,111.38,111.48,49900.0
2014-11-12 15:40:00,111.47,111.49,111.44,111.46,50000.0,111.47,111.49,111.44,111.46,50000.0
2014-11-12 15:45:00,111.46,111.46,111.41,111.44,78500.0,111.46,111.46,111.41,111.44,78500.0
2014-11-12 15:50:00,111.44,111.46,111.36,111.4,89500.0,111.44,111.46,111.36,111.4,89500.0
2014-11-12 15:55:00,111.39,111.53,111.37,111.51,258200.0,111.39,111.53,111.37,111.51,258200.0
2014-11-13 09:30:00,111.89,111.95,111.87,111.87,113700.0,111.89,111.95,111.87,111.87,113700.0
2014-11-13 09:35:00,111.87,111.87,111.76,111.79,84200.0,111.87,111.87,111.76,111.79,84200.0
2014-11-13 09:40:00,111.78,111.8,111.74,111.77,57100.0,111.78,111.8,111.74,111.77,57100.0
2014-11-13 09:45:00,111.77,111.78,111.64,111.67,151600.0,111.77,111.78,111.64,111.67,151600.0
2014-11-13 09:50:00,111.65,111.75,111.63,111.74,152000.0,111.65,111.75,111.63,111.74,152000.0
2014-11-13 09:55:00,111.73,111.76,111.6,111.62,118800.0,111.73,111.76,111.6,111.62,118800.0
2014-11-13 10:00:00,111.63,111.68,111.55,111.66,113800.0,111.63,111.68,111.55,111.66,113800.0
2014-11-13 10:05:00,111.65,111.71,111.62,111.69,34600.0,111.65,111.71,111.62,111.69,34600.0
2014-11-13 10:10:00,111.7,111.77,111.7,111.7,23200.0,111.7,111.77,111.7,111.7,23200.0
2014-11-13 10:15:00,111.7,111.78,111.69,111.76,31300.0,111.7,111.78,111.69,111.76,31300.0
2014-11-13 10:20:00,111.75,111.79,111.73,111.73,32400.0,111.75,111.79,111.73,111.73,32400.0
2014-11-13 10:25:00,111.74,111.75,111.61,111.63,46300.0,111.74,111.75,111.61,111.63,46300.0
2014-11-13 10:30:00,111.63,111.68,111.62,111.63,73300.0,111.63,111.68,111.62,111.63,73300.0
2014-11-13 10:35:00,111.64,111.67,111.62,111.65,62000.0,111.64,111.67,111.62,111.65,62000.0
2014-11-13 10:40:00,111.65,111.75,111.64,111.74,88700.0,111.65,111.75,111.64,111.74,88700.0
2014-11-13 10:45:00,111.72,111.75,111.71,111.75,23800.0,111.72,111.75,111.71,111.75,23800.0
2014-11-13 10:50:00,111.75,111.76,111.67,111.68,106800.0,111.75,111.76,111.67,111.68,106800.0
2014-11-13 10:55:00,111.69,111.72,111.66,111.68,31800.0,111.69,111.72,111.66,111.68,31800.0
2014-11-13 11:00:00,111.68,111.7,111.64,111.65,60700.0,111.68,111.7,111.64,111.65,60700.0
2014-11-13 11:05:00,111.65,111.76,111.63,111.76,42300.0,111.65,111.76,111.63,111.76,42300.0
2014-11-13 11:10:00,111.76,111.77,111.72,111.74,68700.0,111.76,111.77,111.72,111.74,68700.0
2014-11-13 11:15:00,111.74,111.84,111.74,111.78,84000.0,111.74,111.84,111.74,111.78,84000.0
2014-11-13 11:20:00,111.78,111.87,111.78,111.84,41500.0,111.78,111.87,111.78,111.84,41500.0
2014-11-13 11:25:00,111.84,111.89,111.82,111.82,69800.0,111.84,111.89,111.82,111.82,69800.0
2014-11-13 11:30:00,111.82,111.88,111.8,111.86,33800.0,111.82,111.88,111.8,111.86,33800.0
2014-11-13 11:35:00,111.87,112.01,111.87,111.98,239800.0,111.87,112.01,111.87,111.98,239800.0
2014-11-13 11:40:00,111.97,112.19,111.94,112.03,133000.0,111.97,112.19,111.94,112.03,133000.0
2014-11-13 11:45:00,112.04,112.08,111.97,111.99,55200.0,112.04,112.08,111.97,111.99,55200.0
2014-11-13 11:50:00,111.99,112.06,111.98,112.03,53200.0,111.99,112.06,111.98,112.03,53200.0
2014-11-13 11:55:00,112.04,112.22,111.99,112.21,106300.0,112.04,112.22,111.99,112.21,106300.0
2014-11-13 12:00:00,112.22,112.26,112.11,112.17,82800.0,112.22,112.26,112.11,112.17,82800.0
2014-11-13 12:05:00,112.14,112.16,111.99,112.02,82900.0,112.14,112.16,111.99,112.02,82900.0
2014-11-13 12:10:00,112.02,112.07,112.0,112.06,12900.0,112.02,112.07,112.0,112.06,12900.0
2014-11-13 12:15:00,112.06,112.07,112.0,112.0,14100.0,112.06,112.07,112.0,112.0,14100.0
2014-11-13 12:20:00,112.02,112.04,111.93,111.95,36300.0,112.02,112.04,111.93,111.95,36300.0
2014-11-13 12:25:00,111.95,111.99,111.89,111.91,28000.0,111.95,111.99,111.89,111.91,28000.0
2014-11-13 12:30:00,111.89,111.92,111.85,111.88,24300.0,111.89,111.92,111.85,111.88,24300.0
2014-11-13 12:35:00,111.9,111.92,111.85,111.86,21500.0,111.9,111.92,111.85,111.86,21500.0
2014-11-13 12:40:00,111.87,111.91,111.84,111.84,11300.0,111.87,111.91,111.84,111.84,11300.0
2014-11-13 12:45:00,111.85,111.92,111.84,111.91,12800.0,111.85,111.92,111.84,111.91,12800.0
2014-11-13 12:50:00,111.9,111.94,111.85,111.85,17200.0,111.9,111.94,111.85,111.85,17200.0
2014-11-13 12:55:00,111.85,111.85,111.8,111.82,16200.0,111.85,111.85,111.8,111.82,16200.0
2014-11-13 13:00:00,111.83,111.84,111.72,111.75,73100.0,111.83,111.84,111.72,111.75,73100.0
2014-11-13 13:05:00,111.76,111.77,111.71,111.73,83900.0,111.76,111.77,111.71,111.73,83900.0
2014-11-13 13:10:00,111.74,111.77,111.7,111.73,34000.0,111.74,111.77,111.7,111.73,34000.0
2014-11-13 13:15:00,111.72,111.75,111.72,111.73,14700.0,111.72,111.75,111.72,111.73,14700.0
2014-11-13 13:20:00,111.72,111.75,111.69,111.7,33800.0,111.72,111.75,111.69,111.7,33800.0
2014-11-13 13:25:00,111.68,111.73,111.68,111.7,32700.0,111.68,111.73,111.68,111.7,32700.0
2014-11-13 13:30:00,111.69,111.79,111.68,111.77,44200.0,111.69,111.79,111.68,111.77,44200.0
2014-11-13 13:35:00,111.75,111.8,111.73,111.74,39700.0,111.75,111.8,111.73,111.74,39700.0
2014-11-13 13:40:00,111.73,111.73,111.69,111.72,11400.0,111.73,111.73,111.69,111.72,11400.0
2014-11-13 13:45:00,111.71,111.72,111.68,111.7,13800.0,111.71,111.72,111.68,111.7,13800.0
2014-11-13 13:50:00,111.69,111.7,111.67,111.68,8400.0,111.69,111.7,111.67,111.68,8400.0
2014-11-13 13:55:00,111.68,111.7,111.41,111.43,149300.0,111.68,111.7,111.41,111.43,149300.0
2014-11-13 14:00:00,111.44,111.47,111.26,111.32,169600.0,111.44,111.47,111.26,111.32,169600.0
2014-11-13 14:05:00,111.32,111.36,111.22,111.36,76200.0,111.32,111.36,111.22,111.36,76200.0
2014-11-13 14:10:00,111.36,111.38,111.29,111.34,51600.0,111.36,111.38,111.29,111.34,51600.0
2014-11-13 14:15:00,111.34,111.35,111.25,111.34,74600.0,111.34,111.35,111.25,111.34,74600.0
2014-11-13 14:20:00,111.34,111.44,111.34,111.44,75700.0,111.34,111.44,111.34,111.44,75700.0
2014-11-13 14:25:00,111.43,111.43,111.34,111.35,29800.0,111.43,111.43,111.34,111.35,29800.0
2014-11-13 14:30:00,111.36,111.42,111.33,111.4,23900.0,111.36,111.42,111.33,111.4,23900.0
2014-11-13 14:35:00,111.4,111.49,111.4,111.48,31700.0,111.4,111.49,111.4,111.48,31700.0
2014-11-13 14:40:00,111.47,111.52,111.44,111.49,24200.0,111.47,111.52,111.44,111.49,24200.0
2014-11-13 14:45:00,111.49,111.49,111.44,111.46,11000.0,111.49,111.49,111.44,111.46,11000.0
2014-11-13 14:50:00,111.46,111.53,111.42,111.53,35000.0,111.46,111.53,111.42,111.53,35000.0
2014-11-13 14:55:00,111.52,111.59,111.51,111.57,23300.0,111.52,111.59,111.51,111.57,23300.0
2014-11-13 15:00:00,111.56,111.63,111.49,111.57,45900.0,111.56,111.63,111.49,111.57,45900.0
2014-11-13 15:05:00,111.58,111.61,111.53,111.61,28200.0,111.58,111.61,111.53,111.61,28200.0
2014-11-13 15:10:00,111.61,111.61,111.57,111.6,26500.0,111.61,111.61,111.57,111.6,26500.0
2014-11-13 15:15:00,111.6,111.6,111.53,111.53,17600.0,111.6,111.6,111.53,111.53,17600.0
2014-11-13 15:20:00,111.52,111.61,111.51,111.57,18400.0,111.52,111.61,111.51,111.57,18400.0
2014-11-13 15:25:00,111.56,111.6,111.55,111.58,46000.0,111.56,111.6,111.55,111.58,46000.0
2014-11-13 15:30:00,111.57,111.63,111.56,111.6,35500.0,111.57,111.63,111.56,111.6,35500.0
2014-11-13 15:35:00,111.6,111.63,111.58,111.61,24000.0,111.6,111.63,111.58,111.61,24000.0
2014-11-13 15:40:00,111.62,111.7,111.61,111.7,29900.0,111.62,111.7,111.61,111.7,29900.0
2014-11-13 15:45:00,111.7,111.75,111.65,111.71,65600.0,111.7,111.75,111.65,111.71,65600.0
2014-11-13 15:50:00,111.72,111.72,111.64,111.66,41000.0,111.72,111.72,111.64,111.66,41000.0
2014-11-13 15:55:00,111.66,111.69,111.59,111.69,161300.0,111.66,111.69,111.59,111.69,161300.0
2014-11-14 09:30:00,110.76,110.9,110.65,110.88,168800.0,110.76,110.9,110.65,110.88,168800.0
2014-11-14 09:35:00,110.89,110.97,110.86,110.9,96700.0,110.89,110.97,110.86,110.9,96700.0
2014-11-14 09:40:00,110.9,110.92,110.81,110.88,156700.0,110.9,110.92,110.81,110.88,156700.0
2014-11-14 09:45:00,110.88,111.28,110.87,111.14,295900.0,110.88,111.28,110.87,111.14,295900.0
2014-11-14 09:50:00,111.15,111.41,111.15,111.32,275200.0,111.15,111.41,111.15,111.32,275200.0
2014-11-14 09:55:00,111.31,111.31,111.11,111.12,181600.0,111.31,111.31,111.11,111.12,181600.0
2014-11-14 10:00:00,111.12,112.07,111.12,111.98,751000.0,111.12,112.07,111.12,111.98,751000.0
2014-11-14 10:05:00,111.98,112.7,111.92,112.31,850300.0,111.98,112.7,111.92,112.31,850300.0
2014-11-14 10:10:00,112.32,112.46,112.13,112.25,200700.0,112.32,112.46,112.13,112.25,200700.0
2014-11-14 10:15:00,112.26,112.35,112.16,112.29,307800.0,112.26,112.35,112.16,112.29,307800.0
2014-11-14 10:20:00,112.31,112.43,112.2,112.32,213300.0,112.31,112.43,112.2,112.32,213300.0
2014-11-14 10:25:00,112.31,112.41,112.23,112.37,213900.0,112.31,112.41,112.23,112.37,213900.0
2014-11-14 10:30:00,112.38,112.7,112.38,112.45,401100.0,112.38,112.7,112.38,112.45,401100.0
2014-11-14 10:35:00,112.45,113.04,112.42,112.74,596900.0,112.45,113.04,112.42,112.74,596900.0
2014-11-14 10:40:00,112.74,113.22,112.74,113.0,527900.0,112.74,113.22,112.74,113.0,527900.0
2014-11-14 10:45:00,113.0,113.45,112.96,113.01,477100.0,113.0,113.45,112.96,113.01,477100.0
2014-11-14 10:50:00,112.96,113.0,112.77,112.86,229600.0,112.96,113.0,112.77,112.86,229600.0
2014-11-14 10:55:00,112.89,112.98,112.85,112.97,49400.0,112.89,112.98,112.85,112.97,49400.0
2014-11-14 11:00:00,112.98,113.07,112.82,112.82,94100.0,112.98,113.07,112.82,112.82,94100.0
2014-11-14 11:05:00,112.83,112.87,112.61,112.73,88200.0,112.83,112.87,112.61,112.73,88200.0
2014-11-14 11:10:00,112.74,112.79,112.66,112.7,32500.0,112.74,112.79,112.66,112.7,32500.0
2014-11-14 11:15:00,112.71,112.78,112.6,112.73,63100.0,112.71,112.78,112.6,112.73,63100.0
2014-11-14 11:20:00,112.73,112.89,112.73,112.79,91600.0,112.73,112.89,112.73,112.79,91600.0
2014-11-14 11:25:00,112.8,112.85,112.72,112.73,42500.0,112.8,112.85,112.72,112.73,42500.0
2014-11-14 11:30:00,112.73,112.92,112.71,112.92,114600.0,112.73,112.92,112.71,112.92,114600.0
2014-11-14 11:35:00,112.93,112.94,112.81,112.91,47800.0,112.93,112.94,112.81,112.91,47800.0
2014-11-14 11:40:00,112.9,112.94,112.73,112.78,86900.0,112.9,112.94,112.73,112.78,86900.0
2014-11-14 11:45:00,112.77,112.93,112.77,112.93,61900.0,112.77,112.93,112.77,112.93,61900.0
2014-11-14 11:50:00,112.91,113.01,112.88,112.94,105700.0,112.91,113.01,112.88,112.94,105700.0
2014-11-14 11:55:00,112.94,113.12,112.94,113.02,43400.0,112.94,113.12,112.94,113.02,43400.0
2014-11-14 12:00:00,113.11,113.45,113.05,113.43,211900.0,113.11,113.45,113.05,113.43,211900.0
2014-11-14 12:05:00,113.43,113.44,113.19,113.24,129700.0,113.43,113.44,113.19,113.24,129700.0
2014-11-14 12:10:00,113.23,113.92,113.21,113.88,318900.0,113.23,113.92,113.21,113.88,318900.0
2014-11-14 12:15:00,113.87,114.42,113.72,114.21,712300.0,113.87,114.42,113.72,114.21,712300.0
2014-11-14 12:20:00,114.19,114.19,114.0,114.03,215500.0,114.19,114.19,114.0,114.03,215500.0
2014-11-14 12:25:00,114.03,114.19,114.0,114.06,122900.0,114.03,114.19,114.0,114.06,122900.0
2014-11-14 12:30:00,114.07,114.17,114.02,114.09,131000.0,114.07,114.17,114.02,114.09,131000.0
2014-11-14 12:35:00,114.11,114.19,113.98,114.05,170700.0,114.11,114.19,113.98,114.05,170700.0
2014-11-14 12:40:00,114.05,114.13,114.03,114.08,58500.0,114.05,114.13,114.03,114.08,58500.0
2014-11-14 12:45:00,114.08,114.15,114.04,114.09,60500.0,114.08,114.15,114.04,114.09,60500.0
2014-11-14 12:50:00,114.09,114.16,114.04,114.15,47700.0,114.09,114.16,114.04,114.15,47700.0
2014-11-14 12:55:00,114.16,114.32,114.15,114.22,133500.0,114.16,114.32,114.15,114.22,133500.0
2014-11-14 13:00:00,114.24,114.56,114.21,114.36,290100.0,114.24,114.56,114.21,114.36,290100.0
2014-11-14 13:05:00,114.37,114.43,114.3,114.41,176500.0,114.37,114.43,114.3,114.41,176500.0
2014-11-14 13:10:00,114.45,114.72,114.44,114.62,258500.0,114.45,114.72,114.44,114.62,258500.0
2014-11-14 13:15:00,114.63,114.68,114.48,114.48,166100.0,114.63,114.68,114.48,114.48,166100.0
2014-11-14 13:20:00,114.51,114.58,114.35,114.39,156000.0,114.51,114.58,114.35,114.39,156000.0
2014-11-14 13:25:00,114.39,114.41,113.95,114.1,170000.0,114.39,114.41,113.95,114.1,170000.0
2014-11-14 13:30:00,114.09,114.16,114.03,114.1,103000.0,114.09,114.16,114.03,114.1,103000.0
2014-11-14 13:35:00,114.09,114.23,114.09,114.16,112100.0,114.09,114.23,114.09,114.16,112100.0
2014-11-14 13:40:00,114.16,114.16,114.08,114.1,47400.0,114.16,114.16,114.08,114.1,47400.0
2014-11-14 13:45:00,114.09,114.32,114.09,114.29,83000.0,114.09,114.32,114.09,114.29,83000.0
2014-11-14 13:50:00,114.3,114.35,114.26,114.29,57600.0,114.3,114.35,114.26,114.29,57600.0
2014-11-14 13:55:00,114.28,114.35,114.22,114.34,59700.0,114.28,114.35,114.22,114.34,59700.0
2014-11-14 14:00:00,114.35,114.5,114.34,114.34,106000.0,114.35,114.5,114.34,114.34,106000.0
2014-11-14 14:05:00,114.34,114.44,114.31,114.41,48400.0,114.34,114.44,114.31,114.41,48400.0
2014-11-14 14:10:00,114.4,114.41,114.31,114.4,29900.0,114.4,114.41,114.31,114.4,29900.0
2014-11-14 14:15:00,114.4,114.5,114.32,114.32,64200.0,114.4,114.5,114.32,114.32,64200.0
2014-11-14 14:20:00,114.33,114.44,114.29,114.44,32500.0,114.33,114.44,114.29,114.44,32500.0
2014-11-14 14:25:00,114.44,114.49,114.37,114.46,69500.0,114.44,114.49,114.37,114.46,69500.0
2014-11-14 14:30:00,114.45,114.55,114.43,114.49,108300.0,114.45,114.55,114.43,114.49,108300.0
2014-11-14 14:35:00,114.5,114.51,114.43,114.47,45200.0,114.5,114.51,114.43,114.47,45200.0
2014-11-14 14:40:00,114.47,114.5,114.4,114.4,23000.0,114.47,114.5,114.4,114.4,23000.0
2014-11-14 14:45:00,114.4,114.43,114.31,114.33,48000.0,114.4,114.43,114.31,114.33,48000.0
2014-11-14 14:50:00,114.34,114.34,114.22,114.28,66200.0,114.34,114.34,114.22,114.28,66200.0
2014-11-14 14:55:00,114.28,114.28,114.13,114.19,69200.0,114.28,114.28,114.13,114.19,69200.0
2014-11-14 15:00:00,114.21,114.45,114.21,114.38,87200.0,114.21,114.45,114.21,114.38,87200.0
2014-11-14 15:05:00,114.38,114.42,114.35,114.37,18600.0,114.38,114.42,114.35,114.37,18600.0
2014-11-14 15:10:00,114.37,114.47,114.37,114.47,44500.0,114.37,114.47,114.37,114.47,44500.0
2014-11-14 15:15:00,114.48,114.58,114.44,114.52,87600.0,114.48,114.58,114.44,114.52,87600.0
2014-11-14 15:20:00,114.52,114.61,114.5,114.54,68400.0,114.52,114.61,114.5,114.54,68400.0
2014-11-14 15:25:00,114.54,114.63,114.36,114.38,134400.0,114.54,114.63,114.36,114.38,134400.0
2014-11-14 15:30:00,114.35,114.44,114.3,114.44,57900.0,114.35,114.44,114.3,114.44,57900.0
2014-11-14 15:35:00,114.45,114.57,114.42,114.48,108600.0,114.45,114.57,114.42,114.48,108600.0
2014-11-14 15:40:00,114.48,114.49,114.37,114.37,91700.0,114.48,114.49,114.37,114.37,91700.0
2014-11-14 15:45:00,114.38,114.47,114.34,114.46,170200.0,114.38,114.47,114.34,114.46,170200.0
2014-11-14 15:50:00,114.47,114.5,114.37,114.49,259200.0,114.47,114.5,114.37,114.49,259200.0
2014-11-14 15:55:00,114.48,114.5,114.45,114.47,358300.0,114.48,114.5,114.45,114.47,358300.0
2014-11-17 09:30:00,113.97,113.98,113.82,113.89,121600.0,113.97,113.98,113.82,113.89,121600.0
2014-11-17 09:35:00,113.87,114.03,113.8,114.03,121100.0,113.87,114.03,113.8,114.03,121100.0
2014-11-17 09:40:00,114.02,114.02,113.85,113.89,106800.0,114.02,114.02,113.85,113.89,106800.0
2014-11-17 09:45:00,113.89,113.97,113.87,113.92,70500.0,113.89,113.97,113.87,113.92,70500.0
2014-11-17 09:50:00,113.93,114.01,113.89,113.98,83800.0,113.93,114.01,113.89,113.98,83800.0
2014-11-17 09:55:00,113.95,113.96,113.81,113.88,58200.0,113.95,113.96,113.81,113.88,58200.0
2014-11-17 10:00:00,113.85,113.85,113.64,113.65,214300.0,113.85,113.85,113.64,113.65,214300.0
2014-11-17 10:05:00,113.65,113.81,113.56,113.8,213500.0,113.65,113.81,113.56,113.8,213500.0
2014-11-17 10:10:00,113.8,113.82,113.69,113.77,129400.0,113.8,113.82,113.69,113.77,129400.0
2014-11-17 10:15:00,113.76,113.79,113.66,113.78,94500.0,113.76,113.79,113.66,113.78,94500.0
2014-11-17 10:20:00,113.78,113.92,113.77,113.92,100700.0,113.78,113.92,113.77,113.92,100700.0
2014-11-17 10:25:00,113.91,114.04,113.9,114.04,122500.0,113.91,114.04,113.9,114.04,122500.0
2014-11-17 10:30:00,114.02,114.27,113.99,114.19,163800.0,114.02,114.27,113.99,114.19,163800.0
2014-11-17 10:35:00,114.19,114.19,113.97,114.04,150000.0,114.19,114.19,113.97,114.04,150000.0
2014-11-17 10:40:00,114.04,114.08,113.98,114.04,69400.0,114.04,114.08,113.98,114.04,69400.0
2014-11-17 10:45:00,114.03,114.09,113.98,114.02,36200.0,114.03,114.09,113.98,114.02,36200.0
2014-11-17 10:50:00,114.01,114.02,113.96,113.97,78000.0,114.01,114.02,113.96,113.97,78000.0
2014-11-17 10:55:00,113.96,113.96,113.73,113.82,191700.0,113.96,113.96,113.73,113.82,191700.0
2014-11-17 11:00:00,113.8,113.88,113.79,113.87,29400.0,113.8,113.88,113.79,113.87,29400.0
2014-11-17 11:05:00,113.86,113.99,113.84,113.93,16500.0,113.86,113.99,113.84,113.93,16500.0
2014-11-17 11:10:00,113.94,113.97,113.87,113.91,21900.0,113.94,113.97,113.87,113.91,21900.0
2014-11-17 11:15:00,113.9,113.9,113.79,113.79,14400.0,113.9,113.9,113.79,113.79,14400.0
2014-11-17 11:20:00,113.79,113.89,113.74,113.88,26700.0,113.79,113.89,113.74,113.88,26700.0
2014-11-17 11:25:00,113.86,113.95,113.83,113.89,47500.0,113.86,113.95,113.83,113.89,47500.0
2014-11-17 11:30:00,113.9,113.97,113.81,113.86,33600.0,113.9,113.97,113.81,113.86,33600.0
2014-11-17 11:35:00,113.85,113.89,113.78,113.82,28900.0,113.85,113.89,113.78,113.82,28900.0
2014-11-17 11:40:00,113.82,113.82,113.63,113.66,60300.0,113.82,113.82,113.63,113.66,60300.0
2014-11-17 11:45:00,113.66,113.7,113.58,113.62,112800.0,113.66,113.7,113.58,113.62,112800.0
2014-11-17 11:50:00,113.63,113.73,113.63,113.66,41200.0,113.63,113.73,113.63,113.66,41200.0
2014-11-17 11:55:00,113.67,113.8,113.67,113.73,42100.0,113.67,113.8,113.67,113.73,42100.0
2014-11-17 12:00:00,113.74,113.88,113.72,113.82,45200.0,113.74,113.88,113.72,113.82,45200.0
2014-11-17 12:05:00,113.81,113.93,113.76,113.86,43600.0,113.81,113.93,113.76,113.86,43600.0
2014-11-17 12:10:00,113.87,113.89,113.81,113.84,29500.0,113.87,113.89,113.81,113.84,29500.0
2014-11-17 12:15:00,113.84,113.85,113.79,113.83,23400.0,113.84,113.85,113.79,113.83,23400.0
2014-11-17 12:20:00,113.82,113.92,113.82,113.88,24800.0,113.82,113.92,113.82,113.88,24800.0
2014-11-17 12:25:00,113.9,113.92,113.84,113.87,12800.0,113.9,113.92,113.84,113.87,12800.0
2014-11-17 12:30:00,113.87,113.89,113.8,113.82,11800.0,113.87,113.89,113.8,113.82,11800.0
2014-11-17 12:35:00,113.8,113.81,113.72,113.78,37800.0,113.8,113.81,113.72,113.78,37800.0
2014-11-17 12:40:00,113.79,113.86,113.79,113.86,19500.0,113.79,113.86,113.79,113.86,19500.0
2014-11-17 12:45:00,113.86,113.91,113.77,113.82,37700.0,113.86,113.91,113.77,113.82,37700.0
2014-11-17 12:50:00,113.81,113.81,113.76,113.76,14000.0,113.81,113.81,113.76,113.76,14000.0
2014-11-17 12:55:00,113.77,113.81,113.76,113.76,13400.0,113.77,113.81,113.76,113.76,13400.0
2014-11-17 13:00:00,113.77,113.79,113.75,113.78,29100.0,113.77,113.79,113.75,113.78,29100.0
2014-11-17 13:05:00,113.76,113.76,113.67,113.7,33900.0,113.76,113.76,113.67,113.7,33900.0
2014-11-17 13:10:00,113.71,113.79,113.68,113.79,21800.0,113.71,113.79,113.68,113.79,21800.0
2014-11-17 13:15:00,113.78,113.78,113.71,113.76,14700.0,113.78,113.78,113.71,113.76,14700.0
2014-11-17 13:20:00,113.75,113.81,113.74,113.79,16600.0,113.75,113.81,113.74,113.79,16600.0
2014-11-17 13:25:00,113.78,113.83,113.75,113.81,32800.0,113.78,113.83,113.75,113.81,32800.0
2014-11-17 13:30:00,113.8,114.02,113.78,113.94,158800.0,113.8,114.02,113.78,113.94,158800.0
2014-11-17 13:35:00,113.95,113.96,113.89,113.95,29400.0,113.95,113.96,113.89,113.95,29400.0
2014-11-17 13:40:00,113.96,114.04,113.95,114.03,63000.0,113.96,114.04,113.95,114.03,63000.0
2014-11-17 13:45:00,114.02,114.03,113.88,113.91,83400.0,114.02,114.03,113.88,113.91,83400.0
2014-11-17 13:50:00,113.91,113.99,113.9,113.95,32800.0,113.91,113.99,113.9,113.95,32800.0
2014-11-17 13:55:00,113.95,113.97,113.92,113.96,16300.0,113.95,113.97,113.92,113.96,16300.0
2014-11-17 14:00:00,113.96,114.11,113.95,114.06,96400.0,113.96,114.11,113.95,114.06,96400.0
2014-11-17 14:05:00,114.06,114.18,114.05,114.09,91200.0,114.06,114.18,114.05,114.09,91200.0
2014-11-17 14:10:00,114.08,114.16,114.04,114.12,119900.0,114.08,114.16,114.04,114.12,119900.0
2014-11-17 14:15:00,114.12,114.13,114.05,114.12,44600.0,114.12,114.13,114.05,114.12,44600.0
2014-11-17 14:20:00,114.13,114.21,114.13,114.17,75900.0,114.13,114.21,114.13,114.17,75900.0
2014-11-17 14:25:00,114.17,114.22,114.14,114.17,101500.0,114.17,114.22,114.14,114.17,101500.0
2014-11-17 14:30:00,114.15,114.16,113.97,113.98,53800.0,114.15,114.16,113.97,113.98,53800.0
2014-11-17 14:35:00,113.99,114.03,113.97,114.02,15800.0,113.99,114.03,113.97,114.02,15800.0
2014-11-17 14:40:00,114.03,114.04,113.98,113.99,27800.0,114.03,114.04,113.98,113.99,27800.0
2014-11-17 14:45:00,113.98,114.0,113.91,114.0,106700.0,113.98,114.0,113.91,114.0,106700.0
2014-11-17 14:50:00,114.0,114.01,113.91,113.93,21700.0,114.0,114.01,113.91,113.93,21700.0
2014-11-17 14:55:00,113.93,113.98,113.9,113.92,18900.0,113.93,113.98,113.9,113.92,18900.0
2014-11-17 15:00:00,113.92,113.93,113.89,113.91,11500.0,113.92,113.93,113.89,113.91,11500.0
2014-11-17 15:05:00,113.93,113.99,113.91,113.97,34500.0,113.93,113.99,113.91,113.97,34500.0
2014-11-17 15:10:00,113.98,114.02,113.96,113.97,24900.0,113.98,114.02,113.96,113.97,24900.0
2014-11-17 15:15:00,113.96,114.0,113.95,113.96,26700.0,113.96,114.0,113.95,113.96,26700.0
2014-11-17 15:20:00,113.96,113.97,113.9,113.91,19300.0,113.96,113.97,113.9,113.91,19300.0
2014-11-17 15:25:00,113.91,113.94,113.9,113.93,27400.0,113.91,113.94,113.9,113.93,27400.0
2014-11-17 15:30:00,113.94,113.97,113.93,113.94,26200.0,113.94,113.97,113.93,113.94,26200.0
2014-11-17 15:35:00,113.94,113.98,113.94,113.97,32900.0,113.94,113.98,113.94,113.97,32900.0
2014-11-17 15:40:00,113.96,114.04,113.96,113.96,81700.0,113.96,114.04,113.96,113.96,81700.0
2014-11-17 15:45:00,113.95,114.02,113.94,114.02,59600.0,113.95,114.02,113.94,114.02,59600.0
2014-11-17 15:50:00,114.02,114.08,114.01,114.07,87900.0,114.02,114.08,114.01,114.07,87900.0
2014-11-17 15:55:00,114.08,114.13,114.01,114.02,161800.0,114.08,114.13,114.01,114.02,161800.0
2014-11-18 09:30:00,114.86,114.89,114.65,114.68,306700.0,114.86,114.89,114.65,114.68,306700.0
2014-11-18 09:35:00,114.68,114.73,114.57,114.66,250400.0,114.68,114.73,114.57,114.66,250400.0
2014-11-18 09:40:00,114.66,114.79,114.55,114.62,135400.0,114.66,114.79,114.55,114.62,135400.0
2014-11-18 09:45:00,114.64,114.73,114.63,114.71,129300.0,114.64,114.73,114.63,114.71,129300.0
2014-11-18 09:50:00,114.71,114.78,114.68,114.71,102000.0,114.71,114.78,114.68,114.71,102000.0
2014-11-18 09:55:00,114.71,114.75,114.66,114.67,31300.0,114.71,114.75,114.66,114.67,31300.0
2014-11-18 10:00:00,114.66,114.75,114.61,114.73,93100.0,114.66,114.75,114.61,114.73,93100.0
2014-11-18 10:05:00,114.73,114.91,114.66,114.81,128100.0,114.73,114.91,114.66,114.81,128100.0
2014-11-18 10:10:00,114.81,114.99,114.8,114.97,85300.0,114.81,114.99,114.8,114.97,85300.0
2014-11-18 10:15:00,114.96,115.03,114.91,114.96,68500.0,114.96,115.03,114.91,114.96,68500.0
2014-11-18 10:20:00,114.95,114.96,114.88,114.93,100500.0,114.95,114.96,114.88,114.93,100500.0
2014-11-18 10:25:00,114.94,114.94,114.84,114.84,45000.0,114.94,114.94,114.84,114.84,45000.0
2014-11-18 10:30:00,114.84,114.9,114.8,114.83,41600.0,114.84,114.9,114.8,114.83,41600.0
2014-11-18 10:35:00,114.83,114.84,114.69,114.72,39300.0,114.83,114.84,114.69,114.72,39300.0
2014-11-18 10:40:00,114.72,114.74,114.64,114.72,57800.0,114.72,114.74,114.64,114.72,57800.0
2014-11-18 10:45:00,114.73,114.75,114.71,114.74,26900.0,114.73,114.75,114.71,114.74,26900.0
2014-11-18 10:50:00,114.75,114.88,114.75,114.8,58600.0,114.75,114.88,114.75,114.8,58600.0
2014-11-18 10:55:00,114.8,114.86,114.77,114.85,21700.0,114.8,114.86,114.77,114.85,21700.0
2014-11-18 11:00:00,114.86,114.9,114.84,114.89,44100.0,114.86,114.9,114.84,114.89,44100.0
2014-11-18 11:05:00,114.89,114.98,114.86,114.92,117700.0,114.89,114.98,114.86,114.92,117700.0
2014-11-18 11:10:00,114.92,115.0,114.9,114.96,40900.0,114.92,115.0,114.9,114.96,40900.0
2014-11-18 11:15:00,114.95,114.96,114.91,114.94,13300.0,114.95,114.96,114.91,114.94,13300.0
2014-11-18 11:20:00,114.94,114.99,114.92,114.93,32000.0,114.94,114.99,114.92,114.93,32000.0
2014-11-18 11:25:00,114.93,114.95,114.77,114.83,53400.0,114.93,114.95,114.77,114.83,53400.0
2014-11-18 11:30:00,114.82,114.84,114.77,114.81,30500.0,114.82,114.84,114.77,114.81,30500.0
2014-11-18 11:35:00,114.79,114.79,114.71,114.77,84400.0,114.79,114.79,114.71,114.77,84400.0
2014-11-18 11:40:00,114.78,114.86,114.77,114.83,30900.0,114.78,114.86,114.77,114.83,30900.0
2014-11-18 11:45:00,114.8,114.8,114.72,114.76,32600.0,114.8,114.8,114.72,114.76,32600.0
2014-11-18 11:50:00,114.77,114.77,114.7,114.71,17900.0,114.77,114.77,114.7,114.71,17900.0
2014-11-18 11:55:00,114.72,114.74,114.68,114.72,40800.0,114.72,114.74,114.68,114.72,40800.0
2014-11-18 12:00:00,114.72,114.82,114.72,114.82,15400.0,114.72,114.82,114.72,114.82,15400.0
2014-11-18 12:05:00,114.82,114.86,114.81,114.81,35000.0,114.82,114.86,114.81,114.81,35000.0
2014-11-18 12:10:00,114.82,114.9,114.81,114.88,35000.0,114.82,114.9,114.81,114.88,35000.0
2014-11-18 12:15:00,114.88,114.9,114.78,114.83,25200.0,114.88,114.9,114.78,114.83,25200.0
2014-11-18 12:20:00,114.84,114.85,114.75,114.8,84300.0,114.84,114.85,114.75,114.8,84300.0
2014-11-18 12:25:00,114.8,114.82,114.77,114.79,21900.0,114.8,114.82,114.77,114.79,21900.0
2014-11-18 12:30:00,114.8,114.88,114.79,114.87,33200.0,114.8,114.88,114.79,114.87,33200.0
2014-11-18 12:35:00,114.88,114.98,114.87,114.95,80100.0,114.88,114.98,114.87,114.95,80100.0
2014-11-18 12:40:00,114.95,114.95,114.89,114.9,20200.0,114.95,114.95,114.89,114.9,20200.0
2014-11-18 12:45:00,114.91,114.95,114.9,114.92,35500.0,114.91,114.95,114.9,114.92,35500.0
2014-11-18 12:50:00,114.92,114.96,114.91,114.92,10600.0,114.92,114.96,114.91,114.92,10600.0
2014-11-18 12:55:00,114.92,114.93,114.85,114.88,21100.0,114.92,114.93,114.85,114.88,21100.0
2014-11-18 13:00:00,114.87,114.95,114.87,114.91,27000.0,114.87,114.95,114.87,114.91,27000.0
2014-11-18 13:05:00,114.92,114.93,114.89,114.9,6700.0,114.92,114.93,114.89,114.9,6700.0
2014-11-18 13:10:00,114.91,114.95,114.91,114.92,24800.0,114.91,114.95,114.91,114.92,24800.0
2014-11-18 13:15:00,114.93,114.97,114.91,114.94,8100.0,114.93,114.97,114.91,114.94,8100.0
2014-11-18 13:20:00,114.94,115.15,114.93,115.11,116000.0,114.94,115.15,114.93,115.11,116000.0
2014-11-18 13:25:00,115.11,115.17,115.09,115.1,36100.0,115.11,115.17,115.09,115.1,36100.0
2014-11-18 13:30:00,115.1,115.13,115.0,115.01,53600.0,115.1,115.13,115.0,115.01,53600.0
2014-11-18 13:35:00,115.01,115.09,115.0,115.01,25600.0,115.01,115.09,115.0,115.01,25600.0
2014-11-18 13:40:00,115.0,115.02,114.96,114.99,45800.0,115.0,115.02,114.96,114.99,45800.0
2014-11-18 13:45:00,115.0,115.02,114.97,114.98,38200.0,115.0,115.02,114.97,114.98,38200.0
2014-11-18 13:50:00,114.99,115.02,114.98,115.0,16500.0,114.99,115.02,114.98,115.0,16500.0
2014-11-18 13:55:00,114.99,115.01,114.96,115.0,14800.0,114.99,115.01,114.96,115.0,14800.0
2014-11-18 14:00:00,115.0,115.01,114.91,114.92,19900.0,115.0,115.01,114.91,114.92,19900.0
2014-11-18 14:05:00,114.93,115.0,114.91,114.94,32600.0,114.93,115.0,114.91,114.94,32600.0
2014-11-18 14:10:00,114.94,114.98,114.92,114.98,47500.0,114.94,114.98,114.92,114.98,47500.0
2014-11-18 14:15:00,114.97,114.98,114.91,114.92,27100.0,114.97,114.98,114.91,114.92,27100.0
2014-11-18 14:20:00,114.91,114.92,114.83,114.83,39100.0,114.91,114.92,114.83,114.83,39100.0
2014-11-18 14:25:00,114.83,114.87,114.82,114.86,21800.0,114.83,114.87,114.82,114.86,21800.0
2014-11-18 14:30:00,114.87,114.95,114.86,114.88,67400.0,114.87,114.95,114.86,114.88,67400.0
2014-11-18 14:35:00,114.88,114.9,114.84,114.85,13700.0,114.88,114.9,114.84,114.85,13700.0
2014-11-18 14:40:00,114.85,114.9,114.85,114.9,14400.0,114.85,114.9,114.85,114.9,14400.0
2014-11-18 14:45:00,114.89,114.94,114.88,114.93,27400.0,114.89,114.94,114.88,114.93,27400.0
2014-11-18 14:50:00,114.93,114.94,114.81,114.82,63400.0,114.93,114.94,114.81,114.82,63400.0
2014-11-18 14:55:00,114.83,114.83,114.7,114.76,107300.0,114.83,114.83,114.7,114.76,107300.0
2014-11-18 15:00:00,114.77,114.87,114.76,114.84,22300.0,114.77,114.87,114.76,114.84,22300.0
2014-11-18 15:05:00,114.83,114.87,114.79,114.8,38300.0,114.83,114.87,114.79,114.8,38300.0
2014-11-18 15:10:00,114.81,114.86,114.79,114.86,18200.0,114.81,114.86,114.79,114.86,18200.0
2014-11-18 15:15:00,114.86,114.88,114.84,114.84,33600.0,114.86,114.88,114.84,114.84,33600.0
2014-11-18 15:20:00,114.85,114.87,114.83,114.85,50800.0,114.85,114.87,114.83,114.85,50800.0
2014-11-18 15:25:00,114.85,114.93,114.84,114.92,40700.0,114.85,114.93,114.84,114.92,40700.0
2014-11-18 15:30:00,114.92,114.93,114.79,114.85,281100.0,114.92,114.93,114.79,114.85,281100.0
2014-11-18 15:35:00,114.85,114.86,114.75,114.81,95900.0,114.85,114.86,114.75,114.81,95900.0
2014-11-18 15:40:00,114.81,114.94,114.8,114.9,76500.0,114.81,114.94,114.8,114.9,76500.0
2014-11-18 15:45:00,114.9,115.03,114.89,115.03,94800.0,114.9,115.03,114.89,115.03,94800.0
2014-11-18 15:50:00,115.03,115.07,115.02,115.05,95900.0,115.03,115.07,115.02,115.05,95900.0
2014-11-18 15:55:00,115.05,115.06,114.97,115.05,342100.0,115.05,115.06,114.97,115.05,342100.0
2014-11-19 09:30:00,114.93,115.03,114.92,114.98,209900.0,114.93,115.03,114.92,114.98,209900.0
2014-11-19 09:35:00,114.97,115.07,114.97,115.02,72500.0,114.97,115.07,114.97,115.02,72500.0
2014-11-19 09:40:00,115.03,115.14,115.01,115.09,55900.0,115.03,115.14,115.01,115.09,55900.0
2014-11-19 09:45:00,115.1,115.22,115.1,115.16,107800.0,115.1,115.22,115.1,115.16,107800.0
2014-11-19 09:50:00,115.15,115.19,115.07,115.07,43700.0,115.15,115.19,115.07,115.07,43700.0
2014-11-19 09:55:00,115.06,115.07,114.94,114.98,81300.0,115.06,115.07,114.94,114.98,81300.0
2014-11-19 10:00:00,114.99,115.03,114.85,114.92,96800.0,114.99,115.03,114.85,114.92,96800.0
2014-11-19 10:05:00,114.92,114.98,114.89,114.9,86300.0,114.92,114.98,114.89,114.9,86300.0
2014-11-19 10:10:00,114.91,114.96,114.82,114.85,93100.0,114.91,114.96,114.82,114.85,93100.0
2014-11-19 10:15:00,114.84,114.92,114.81,114.89,82900.0,114.84,114.92,114.81,114.89,82900.0
2014-11-19 10:20:00,114.92,114.92,114.82,114.83,29000.0,114.92,114.92,114.82,114.83,29000.0
2014-11-19 10:25:00,114.83,114.9,114.83,114.89,28600.0,114.83,114.9,114.83,114.89,28600.0
2014-11-19 10:30:00,114.89,114.89,114.37,114.49,237500.0,114.89,114.89,114.37,114.49,237500.0
2014-11-19 10:35:00,114.5,114.5,113.97,114.06,385300.0,114.5,114.5,113.97,114.06,385300.0
2014-11-19 10:40:00,114.04,114.25,114.02,114.1,282800.0,114.04,114.25,114.02,114.1,282800.0
2014-11-19 10:45:00,114.08,114.08,112.88,113.07,969600.0,114.08,114.08,112.88,113.07,969600.0
2014-11-19 10:50:00,113.07,113.39,113.05,113.38,480500.0,113.07,113.39,113.05,113.38,480500.0
2014-11-19 10:55:00,113.38,113.63,113.34,113.38,252100.0,113.38,113.63,113.34,113.38,252100.0
2014-11-19 11:00:00,113.37,113.61,113.16,113.42,427700.0,113.37,113.61,113.16,113.42,427700.0
2014-11-19 11:05:00,113.4,113.53,113.27,113.44,176700.0,113.4,113.53,113.27,113.44,176700.0
2014-11-19 11:10:00,113.44,113.53,113.34,113.4,53800.0,113.44,113.53,113.34,113.4,53800.0
2014-11-19 11:15:00,113.36,113.4,113.02,113.23,167900.0,113.36,113.4,113.02,113.23,167900.0
2014-11-19 11:20:00,113.21,113.32,113.08,113.28,67600.0,113.21,113.32,113.08,113.28,67600.0
2014-11-19 11:25:00,113.28,113.4,113.26,113.33,69800.0,113.28,113.4,113.26,113.33,69800.0
2014-11-19 11:30:00,113.33,113.36,113.24,113.26,55100.0,113.33,113.36,113.24,113.26,55100.0
2014-11-19 11:35:00,113.24,113.37,113.16,113.37,113900.0,113.24,113.37,113.16,113.37,113900.0
2014-11-19 11:40:00,113.35,113.47,113.31,113.44,74800.0,113.35,113.47,113.31,113.44,74800.0
2014-11-19 11:45:00,113.44,113.45,113.36,113.39,41100.0,113.44,113.45,113.36,113.39,41100.0
2014-11-19 11:50:00,113.42,113.42,113.28,113.37,36100.0,113.42,113.42,113.28,113.37,36100.0
2014-11-19 11:55:00,113.36,113.45,113.36,113.43,16900.0,113.36,113.45,113.36,113.43,16900.0
2014-11-19 12:00:00,113.42,114.22,113.39,114.08,278500.0,113.42,114.22,113.39,114.08,278500.0
2014-11-19 12:05:00,114.07,114.14,113.93,113.98,113600.0,114.07,114.14,113.93,113.98,113600.0
2014-11-19 12:10:00,114.0,115.35,114.0,115.22,515100.0,114.0,115.35,114.0,115.22,515100.0
2014-11-19 12:15:00,115.24,115.26,114.81,114.85,369400.0,115.24,115.26,114.81,114.85,369400.0
2014-11-19 12:20:00,114.9,114.96,114.48,114.53,231800.0,114.9,114.96,114.48,114.53,231800.0
2014-11-19 12:25:00,114.52,114.7,114.47,114.67,207200.0,114.52,114.7,114.47,114.67,207200.0
2014-11-19 12:30:00,114.68,114.86,114.67,114.81,97200.0,114.68,114.86,114.67,114.81,97200.0
2014-11-19 12:35:00,114.8,114.84,114.74,114.78,38000.0,114.8,114.84,114.74,114.78,38000.0
2014-11-19 12:40:00,114.78,114.79,114.6,114.72,77100.0,114.78,114.79,114.6,114.72,77100.0
2014-11-19 12:45:00,114.71,114.8,114.58,114.78,53500.0,114.71,114.8,114.58,114.78,53500.0
2014-11-19 12:50:00,114.76,114.77,114.66,114.73,83200.0,114.76,114.77,114.66,114.73,83200.0
2014-11-19 12:55:00,114.72,114.98,114.71,114.9,80900.0,114.72,114.98,114.71,114.9,80900.0
2014-11-19 13:00:00,114.93,115.13,114.92,115.05,113700.0,114.93,115.13,114.92,115.05,113700.0
2014-11-19 13:05:00,115.05,115.07,114.78,114.81,95700.0,115.05,115.07,114.78,114.81,95700.0
2014-11-19 13:10:00,114.84,114.94,114.82,114.91,76100.0,114.84,114.94,114.82,114.91,76100.0
2014-11-19 13:15:00,114.88,114.9,114.84,114.88,15400.0,114.88,114.9,114.84,114.88,15400.0
2014-11-19 13:20:00,114.87,114.89,114.57,114.68,178900.0,114.87,114.89,114.57,114.68,178900.0
2014-11-19 13:25:00,114.67,114.86,114.59,114.78,70900.0,114.67,114.86,114.59,114.78,70900.0
2014-11-19 13:30:00,114.77,114.84,114.74,114.74,24000.0,114.77,114.84,114.74,114.74,24000.0
2014-11-19 13:35:00,114.73,114.76,114.66,114.69,20200.0,114.73,114.76,114.66,114.69,20200.0
2014-11-19 13:40:00,114.69,114.75,114.68,114.69,37700.0,114.69,114.75,114.68,114.69,37700.0
2014-11-19 13:45:00,114.69,114.72,114.46,114.58,73300.0,114.69,114.72,114.46,114.58,73300.0
2014-11-19 13:50:00,114.53,114.77,114.53,114.72,69200.0,114.53,114.77,114.53,114.72,69200.0
2014-11-19 13:55:00,114.74,114.83,114.68,114.78,45900.0,114.74,114.83,114.68,114.78,45900.0
2014-11-19 14:00:00,114.8,115.24,114.09,114.09,315500.0,114.8,115.24,114.09,114.09,315500.0
2014-11-19 14:05:00,114.09,114.43,113.93,114.24,344300.0,114.09,114.43,113.93,114.24,344300.0
2014-11-19 14:10:00,114.25,114.51,114.25,114.47,115200.0,114.25,114.51,114.25,114.47,115200.0
2014-11-19 14:15:00,114.48,115.05,114.47,114.93,157100.0,114.48,115.05,114.47,114.93,157100.0
2014-11-19 14:20:00,114.93,114.98,114.53,114.53,90700.0,114.93,114.98,114.53,114.53,90700.0
2014-11-19 14:25:00,114.54,114.69,114.29,114.33,92100.0,114.54,114.69,114.29,114.33,92100.0
2014-11-19 14:30:00,114.29,114.57,114.29,114.54,77000.0,114.29,114.57,114.29,114.54,77000.0
2014-11-19 14:35:00,114.54,114.62,114.33,114.43,54200.0,114.54,114.62,114.33,114.43,54200.0
2014-11-19 14:40:00,114.42,114.47,114.33,114.42,53500.0,114.42,114.47,114.33,114.42,53500.0
2014-11-19 14:45:00,114.41,114.41,113.83,114.08,227800.0,114.41,114.41,113.83,114.08,227800.0
2014-11-19 14:50:00,114.06,114.09,113.69,113.82,142200.0,114.06,114.09,113.69,113.82,142200.0
2014-11-19 14:55:00,113.79,114.09,113.79,114.0,98300.0,113.79,114.09,113.79,114.0,98300.0
2014-11-19 15:00:00,113.99,114.04,113.88,113.89,65600.0,113.99,114.04,113.88,113.89,65600.0
2014-11-19 15:05:00,113.87,113.91,113.64,113.68,43500.0,113.87,113.91,113.64,113.68,43500.0
2014-11-19 15:10:00,113.68,113.88,113.55,113.68,114100.0,113.68,113.88,113.55,113.68,114100.0
2014-11-19 15:15:00,113.67,113.71,113.5,113.68,87100.0,113.67,113.71,113.5,113.68,87100.0
2014-11-19 15:20:00,113.67,113.89,113.66,113.79,111000.0,113.67,113.89,113.66,113.79,111000.0
2014-11-19 15:25:00,113.8,113.83,113.66,113.74,62800.0,113.8,113.83,113.66,113.74,62800.0
2014-11-19 15:30:00,113.74,113.76,113.54,113.67,113100.0,113.74,113.76,113.54,113.67,113100.0
2014-11-19 15:35:00,113.68,113.73,113.6,113.6,75900.0,113.68,113.73,113.6,113.6,75900.0
2014-11-19 15:40:00,113.6,113.85,113.58,113.85,129600.0,113.6,113.85,113.58,113.85,129600.0
2014-11-19 15:45:00,113.84,113.87,113.78,113.84,123100.0,113.84,113.87,113.78,113.84,123100.0
2014-11-19 15:50:00,113.83,113.86,113.72,113.79,146300.0,113.83,113.86,113.72,113.79,146300.0
2014-11-19 15:55:00,113.78,113.79,113.6,113.7,497800.0,113.78,113.79,113.6,113.7,497800.0
2014-11-20 09:30:00,114.57,114.9,114.57,114.87,391800.0,114.57,114.9,114.57,114.87,391800.0
2014-11-20 09:35:00,114.86,114.96,114.69,114.81,177800.0,114.86,114.96,114.69,114.81,177800.0
2014-11-20 09:40:00,114.82,114.84,114.63,114.71,115400.0,114.82,114.84,114.63,114.71,115400.0
2014-11-20 09:45:00,114.7,114.83,114.63,114.68,119900.0,114.7,114.83,114.63,114.68,119900.0
2014-11-20 09:50:00,114.68,114.76,114.66,114.69,63500.0,114.68,114.76,114.66,114.69,63500.0
2014-11-20 09:55:00,114.69,114.69,114.58,114.66,83600.0,114.69,114.69,114.58,114.66,83600.0
2014-11-20 10:00:00,114.64,114.66,114.28,114.36,328000.0,114.64,114.66,114.28,114.36,328000.0
2014-11-20 10:05:00,114.36,114.37,114.12,114.29,248900.0,114.36,114.37,114.12,114.29,248900.0
2014-11-20 10:10:00,114.28,114.45,114.24,114.39,84300.0,114.28,114.45,114.24,114.39,84300.0
2014-11-20 10:15:00,114.39,114.57,114.34,114.55,132700.0,114.39,114.57,114.34,114.55,132700.0
2014-11-20 10:20:00,114.56,114.62,114.51,114.54,55200.0,114.56,114.62,114.51,114.54,55200.0
2014-11-20 10:25:00,114.52,114.54,114.41,114.5,62000.0,114.52,114.54,114.41,114.5,62000.0
2014-11-20 10:30:00,114.5,114.57,114.45,114.54,82400.0,114.5,114.57,114.45,114.54,82400.0
2014-11-20 10:35:00,114.54,114.54,114.3,114.3,60900.0,114.54,114.54,114.3,114.3,60900.0
2014-11-20 10:40:00,114.29,114.38,114.24,114.32,86700.0,114.29,114.38,114.24,114.32,86700.0
2014-11-20 10:45:00,114.31,114.43,114.29,114.37,89300.0,114.31,114.43,114.29,114.37,89300.0
2014-11-20 10:50:00,114.34,114.38,114.29,114.33,39500.0,114.34,114.38,114.29,114.33,39500.0
2014-11-20 10:55:00,114.34,114.34,114.24,114.25,55900.0,114.34,114.34,114.24,114.25,55900.0
2014-11-20 11:00:00,114.25,114.33,114.21,114.25,34000.0,114.25,114.33,114.21,114.25,34000.0
2014-11-20 11:05:00,114.25,114.39,114.2,114.38,110100.0,114.25,114.39,114.2,114.38,110100.0
2014-11-20 11:10:00,114.37,114.46,114.37,114.42,94100.0,114.37,114.46,114.37,114.42,94100.0
2014-11-20 11:15:00,114.41,114.46,114.38,114.45,26000.0,114.41,114.46,114.38,114.45,26000.0
2014-11-20 11:20:00,114.47,114.5,114.4,114.4,58800.0,114.47,114.5,114.4,114.4,58800.0
2014-11-20 11:25:00,114.42,114.43,114.31,114.33,61900.0,114.42,114.43,114.31,114.33,61900.0
2014-11-20 11:30:00,114.34,114.36,114.31,114.34,28900.0,114.34,114.36,114.31,114.34,28900.0
2014-11-20 11:35:00,114.35,114.39,114.32,114.34,27200.0,114.35,114.39,114.32,114.34,27200.0
2014-11-20 11:40:00,114.36,114.41,114.29,114.29,32200.0,114.36,114.41,114.29,114.29,32200.0
2014-11-20 11:45:00,114.29,114.29,114.14,114.14,145800.0,114.29,114.29,114.14,114.14,145800.0
2014-11-20 11:50:00,114.14,114.25,114.09,114.25,58600.0,114.14,114.25,114.09,114.25,58600.0
2014-11-20 11:55:00,114.25,114.33,114.24,114.31,20200.0,114.25,114.33,114.24,114.31,20200.0
2014-11-20 12:00:00,114.33,114.34,114.29,114.33,17200.0,114.33,114.34,114.29,114.33,17200.0
2014-11-20 12:05:00,114.32,114.34,114.28,114.33,10100.0,114.32,114.34,114.28,114.33,10100.0
2014-11-20 12:10:00,114.33,114.39,114.32,114.35,33500.0,114.33,114.39,114.32,114.35,33500.0
2014-11-20 12:15:00,114.36,114.37,114.31,114.33,24400.0,114.36,114.37,114.31,114.33,24400.0
2014-11-20 12:20:00,114.33,114.42,114.33,114.37,39000.0,114.33,114.42,114.33,114.37,39000.0
2014-11-20 12:25:00,114.36,114.4,114.35,114.39,13100.0,114.36,114.4,114.35,114.39,13100.0
2014-11-20 12:30:00,114.4,114.42,114.36,114.38,22600.0,114.4,114.42,114.36,114.38,22600.0
2014-11-20 12:35:00,114.38,114.43,114.37,114.4,6900.0,114.38,114.43,114.37,114.4,6900.0
2014-11-20 12:40:00,114.41,114.54,114.41,114.49,24400.0,114.41,114.54,114.41,114.49,24400.0
2014-11-20 12:45:00,114.48,114.5,114.42,114.44,51000.0,114.48,114.5,114.42,114.44,51000.0
2014-11-20 12:50:00,114.43,114.48,114.4,114.46,37600.0,114.43,114.48,114.4,114.46,37600.0
2014-11-20 12:55:00,114.45,114.53,114.44,114.49,22000.0,114.45,114.53,114.44,114.49,22000.0
2014-11-20 13:00:00,114.5,114.57,114.48,114.5,25600.0,114.5,114.57,114.48,114.5,25600.0
2014-11-20 13:05:00,114.5,114.57,114.48,114.57,16700.0,114.5,114.57,114.48,114.57,16700.0
2014-11-20 13:10:00,114.55,114.6,114.55,114.57,11600.0,114.55,114.6,114.55,114.57,11600.0
2014-11-20 13:15:00,114.57,114.57,114.5,114.53,18900.0,114.57,114.57,114.5,114.53,18900.0
2014-11-20 13:20:00,114.52,114.57,114.49,114.52,14800.0,114.52,114.57,114.49,114.52,14800.0
2014-11-20 13:25:00,114.51,114.53,114.49,114.49,12600.0,114.51,114.53,114.49,114.49,12600.0
2014-11-20 13:30:00,114.49,114.53,114.48,114.5,14400.0,114.49,114.53,114.48,114.5,14400.0
2014-11-20 13:35:00,114.5,114.57,114.5,114.57,12500.0,114.5,114.57,114.5,114.57,12500.0
2014-11-20 13:40:00,114.57,114.57,114.49,114.5,29300.0,114.57,114.57,114.49,114.5,29300.0
2014-11-20 13:45:00,114.5,114.56,114.49,114.55,47200.0,114.5,114.56,114.49,114.55,47200.0
2014-11-20 13:50:00,114.52,114.53,114.5,114.51,65700.0,114.52,114.53,114.5,114.51,65700.0
2014-11-20 13:55:00,114.51,114.57,114.51,114.52,26000.0,114.51,114.57,114.51,114.52,26000.0
2014-11-20 14:00:00,114.52,114.63,114.52,114.56,36400.0,114.52,114.63,114.52,114.56,36400.0
2014-11-20 14:05:00,114.56,114.63,114.55,114.62,38500.0,114.56,114.63,114.55,114.62,38500.0
2014-11-20 14:10:00,114.61,114.61,114.57,114.6,18100.0,114.61,114.61,114.57,114.6,18100.0
2014-11-20 14:15:00,114.6,114.62,114.57,114.61,10700.0,114.6,114.62,114.57,114.61,10700.0
2014-11-20 14:20:00,114.61,114.69,114.61,114.68,23800.0,114.61,114.69,114.61,114.68,23800.0
2014-11-20 14:25:00,114.68,114.74,114.64,114.73,150400.0,114.68,114.74,114.64,114.73,150400.0
2014-11-20 14:30:00,114.75,114.76,114.69,114.7,96200.0,114.75,114.76,114.69,114.7,96200.0
2014-11-20 14:35:00,114.7,114.7,114.67,114.68,20200.0,114.7,114.7,114.67,114.68,20200.0
2014-11-20 14:40:00,114.68,114.8,114.67,114.78,28200.0,114.68,114.8,114.67,114.78,28200.0
2014-11-20 14:45:00,114.79,114.8,114.71,114.75,15200.0,114.79,114.8,114.71,114.75,15200.0
2014-11-20 14:50:00,114.75,114.75,114.72,114.73,6700.0,114.75,114.75,114.72,114.73,6700.0
2014-11-20 14:55:00,114.73,114.78,114.71,114.78,11500.0,114.73,114.78,114.71,114.78,11500.0
2014-11-20 15:00:00,114.79,114.8,114.74,114.75,28400.0,114.79,114.8,114.74,114.75,28400.0
2014-11-20 15:05:00,114.75,114.78,114.71,114.78,70400.0,114.75,114.78,114.71,114.78,70400.0
2014-11-20 15:10:00,114.78,114.88,114.78,114.85,25600.0,114.78,114.88,114.78,114.85,25600.0
2014-11-20 15:15:00,114.86,114.88,114.85,114.86,34100.0,114.86,114.88,114.85,114.86,34100.0
2014-11-20 15:20:00,114.86,114.95,114.85,114.94,48300.0,114.86,114.95,114.85,114.94,48300.0
2014-11-20 15:25:00,114.95,115.02,114.93,114.93,69600.0,114.95,115.02,114.93,114.93,69600.0
2014-11-20 15:30:00,114.94,114.97,114.9,114.9,38300.0,114.94,114.97,114.9,114.9,38300.0
2014-11-20 15:35:00,114.91,114.94,114.86,114.88,45300.0,114.91,114.94,114.86,114.88,45300.0
2014-11-20 15:40:00,114.89,114.9,114.81,114.86,153600.0,114.89,114.9,114.81,114.86,153600.0
2014-11-20 15:45:00,114.86,114.88,114.85,114.87,45200.0,114.86,114.88,114.85,114.87,45200.0
2014-11-20 15:50:00,114.87,114.9,114.85,114.87,91100.0,114.87,114.9,114.85,114.87,91100.0
2014-11-20 15:55:00,114.87,114.9,114.82,114.86,170000.0,114.87,114.9,114.82,114.86,170000.0
2014-11-21 09:30:00,115.58,115.72,115.58,115.63,159300.0,115.58,115.72,115.58,115.63,159300.0
2014-11-21 09:35:00,115.64,115.69,115.63,115.65,87900.0,115.64,115.69,115.63,115.65,87900.0
2014-11-21 09:40:00,115.66,115.96,115.65,115.81,209800.0,115.66,115.96,115.65,115.81,209800.0
2014-11-21 09:45:00,115.84,115.87,115.68,115.71,167400.0,115.84,115.87,115.68,115.71,167400.0
2014-11-21 09:50:00,115.68,115.78,115.64,115.65,139200.0,115.68,115.78,115.64,115.65,139200.0
2014-11-21 09:55:00,115.65,115.7,115.54,115.69,100100.0,115.65,115.7,115.54,115.69,100100.0
2014-11-21 10:00:00,115.7,115.74,115.61,115.68,88000.0,115.7,115.74,115.61,115.68,88000.0
2014-11-21 10:05:00,115.68,115.75,115.68,115.75,93800.0,115.68,115.75,115.68,115.75,93800.0
2014-11-21 10:10:00,115.74,115.8,115.66,115.74,143000.0,115.74,115.8,115.66,115.74,143000.0
2014-11-21 10:15:00,115.75,115.79,115.69,115.73,46700.0,115.75,115.79,115.69,115.73,46700.0
2014-11-21 10:20:00,115.74,115.78,115.73,115.75,24900.0,115.74,115.78,115.73,115.75,24900.0
2014-11-21 10:25:00,115.75,115.81,115.73,115.78,54100.0,115.75,115.81,115.73,115.78,54100.0
2014-11-21 10:30:00,115.77,115.78,115.71,115.76,116700.0,115.77,115.78,115.71,115.76,116700.0
2014-11-21 10:35:00,115.78,115.78,115.67,115.71,83500.0,115.78,115.78,115.67,115.71,83500.0
2014-11-21 10:40:00,115.72,115.72,115.58,115.65,76500.0,115.72,115.72,115.58,115.65,76500.0
2014-11-21 10:45:00,115.65,115.76,115.64,115.71,69500.0,115.65,115.76,115.64,115.71,69500.0
2014-11-21 10:50:00,115.71,115.8,115.71,115.76,61200.0,115.71,115.8,115.71,115.76,61200.0
2014-11-21 10:55:00,115.77,115.92,115.75,115.79,91300.0,115.77,115.92,115.75,115.79,91300.0
2014-11-21 11:00:00,115.8,115.95,115.8,115.87,123100.0,115.8,115.95,115.8,115.87,123100.0
2014-11-21 11:05:00,115.88,115.88,115.78,115.79,29600.0,115.88,115.88,115.78,115.79,29600.0
2014-11-21 11:10:00,115.78,115.87,115.75,115.81,77200.0,115.78,115.87,115.75,115.81,77200.0
2014-11-21 11:15:00,115.81,115.81,115.75,115.78,53300.0,115.81,115.81,115.75,115.78,53300.0
2014-11-21 11:20:00,115.78,115.88,115.74,115.8,102500.0,115.78,115.88,115.74,115.8,102500.0
2014-11-21 11:25:00,115.8,115.85,115.7,115.84,52800.0,115.8,115.85,115.7,115.84,52800.0
2014-11-21 11:30:00,115.83,115.86,115.76,115.8,44300.0,115.83,115.86,115.76,115.8,44300.0
2014-11-21 11:35:00,115.8,115.81,115.71,115.74,35000.0,115.8,115.81,115.71,115.74,35000.0
2014-11-21 11:40:00,115.74,115.77,115.67,115.68,71700.0,115.74,115.77,115.67,115.68,71700.0
2014-11-21 11:45:00,115.68,115.73,115.6,115.65,87500.0,115.68,115.73,115.6,115.65,87500.0
2014-11-21 11:50:00,115.64,115.64,115.17,115.24,421800.0,115.64,115.64,115.17,115.24,421800.0
2014-11-21 11:55:00,115.23,115.26,115.07,115.26,141900.0,115.23,115.26,115.07,115.26,141900.0
2014-11-21 12:00:00,115.26,115.26,114.47,114.83,598500.0,115.26,115.26,114.47,114.83,598500.0
2014-11-21 12:05:00,114.83,114.86,114.62,114.83,182200.0,114.83,114.86,114.62,114.83,182200.0
2014-11-21 12:10:00,114.83,114.96,114.74,114.75,215800.0,114.83,114.96,114.74,114.75,215800.0
2014-11-21 12:15:00,114.74,114.89,114.72,114.86,83900.0,114.74,114.89,114.72,114.86,83900.0
2014-11-21 12:20:00,114.85,115.05,114.77,115.0,134000.0,114.85,115.05,114.77,115.0,134000.0
2014-11-21 12:25:00,115.01,115.05,114.93,114.93,21800.0,115.01,115.05,114.93,114.93,21800.0
2014-11-21 12:30:00,114.92,114.92,114.83,114.87,37300.0,114.92,114.92,114.83,114.87,37300.0
2014-11-21 12:35:00,114.84,114.97,114.84,114.95,29100.0,114.84,114.97,114.84,114.95,29100.0
2014-11-21 12:40:00,114.93,115.03,114.92,115.03,22800.0,114.93,115.03,114.92,115.03,22800.0
2014-11-21 12:45:00,115.01,115.01,114.89,114.96,13100.0,115.01,115.01,114.89,114.96,13100.0
2014-11-21 12:50:00,114.95,115.03,114.95,114.98,9000.0,114.95,115.03,114.95,114.98,9000.0
2014-11-21 12:55:00,114.97,115.02,114.91,114.92,29700.0,114.97,115.02,114.91,114.92,29700.0
2014-11-21 13:00:00,114.91,114.97,114.88,114.95,11400.0,114.91,114.97,114.88,114.95,11400.0
2014-11-21 13:05:00,114.95,114.98,114.92,114.96,41300.0,114.95,114.98,114.92,114.96,41300.0
2014-11-21 13:10:00,114.96,114.96,114.8,114.87,31400.0,114.96,114.96,114.8,114.87,31400.0
2014-11-21 13:15:00,114.91,115.01,114.89,114.98,43500.0,114.91,115.01,114.89,114.98,43500.0
2014-11-21 13:20:00,114.97,115.0,114.95,114.98,29700.0,114.97,115.0,114.95,114.98,29700.0
2014-11-21 13:25:00,115.01,115.18,115.01,115.14,64200.0,115.01,115.18,115.01,115.14,64200.0
2014-11-21 13:30:00,115.15,115.24,115.14,115.19,73700.0,115.15,115.24,115.14,115.19,73700.0
2014-11-21 13:35:00,115.19,115.19,115.09,115.13,15400.0,115.19,115.19,115.09,115.13,15400.0
2014-11-21 13:40:00,115.11,115.14,115.05,115.09,14900.0,115.11,115.14,115.05,115.09,14900.0
2014-11-21 13:45:00,115.08,115.15,115.08,115.12,15800.0,115.08,115.15,115.08,115.12,15800.0
2014-11-21 13:50:00,115.1,115.11,115.06,115.06,36700.0,115.1,115.11,115.06,115.06,36700.0
2014-11-21 13:55:00,115.06,115.13,115.03,115.08,10400.0,115.06,115.13,115.03,115.08,10400.0
2014-11-21 14:00:00,115.1,115.14,115.07,115.07,40600.0,115.1,115.14,115.07,115.07,40600.0
2014-11-21 14:05:00,115.07,115.07,114.98,115.03,18900.0,115.07,115.07,114.98,115.03,18900.0
2014-11-21 14:10:00,115.02,115.09,115.01,115.06,16200.0,115.02,115.09,115.01,115.06,16200.0
2014-11-21 14:15:00,115.06,115.17,115.06,115.13,15800.0,115.06,115.17,115.06,115.13,15800.0
2014-11-21 14:20:00,115.14,115.18,115.12,115.14,19800.0,115.14,115.18,115.12,115.14,19800.0
2014-11-21 14:25:00,115.13,115.33,115.12,115.31,89700.0,115.13,115.33,115.12,115.31,89700.0
2014-11-21 14:30:00,115.31,115.33,115.2,115.23,66700.0,115.31,115.33,115.2,115.23,66700.0
2014-11-21 14:35:00,115.23,115.26,115.22,115.24,25200.0,115.23,115.26,115.22,115.24,25200.0
2014-11-21 14:40:00,115.24,115.41,115.24,115.32,31900.0,115.24,115.41,115.24,115.32,31900.0
2014-11-21 14:45:00,115.33,115.39,115.27,115.29,32100.0,115.33,115.39,115.27,115.29,32100.0
2014-11-21 14:50:00,115.31,115.41,115.31,115.36,39600.0,115.31,115.41,115.31,115.36,39600.0
2014-11-21 14:55:00,115.35,115.35,115.25,115.27,67200.0,115.35,115.35,115.25,115.27,67200.0
2014-11-21 15:00:00,115.29,115.39,115.29,115.32,55500.0,115.29,115.39,115.29,115.32,55500.0
2014-11-21 15:05:00,115.32,115.43,115.31,115.43,38800.0,115.32,115.43,115.31,115.43,38800.0
2014-11-21 15:10:00,115.42,115.5,115.4,115.5,35900.0,115.42,115.5,115.4,115.5,35900.0
2014-11-21 15:15:00,115.5,115.5,115.45,115.46,29800.0,115.5,115.5,115.45,115.46,29800.0
2014-11-21 15:20:00,115.47,115.47,115.44,115.46,12500.0,115.47,115.47,115.44,115.46,12500.0
2014-11-21 15:25:00,115.45,115.47,115.35,115.42,28400.0,115.45,115.47,115.35,115.42,28400.0
2014-11-21 15:30:00,115.41,115.43,115.35,115.37,38600.0,115.41,115.43,115.35,115.37,38600.0
2014-11-21 15:35:00,115.36,115.41,115.34,115.4,59800.0,115.36,115.41,115.34,115.4,59800.0
2014-11-21 15:40:00,115.39,115.4,115.34,115.35,65800.0,115.39,115.4,115.34,115.35,65800.0
2014-11-21 15:45:00,115.35,115.4,115.34,115.37,50700.0,115.35,115.4,115.34,115.37,50700.0
2014-11-21 15:50:00,115.37,115.42,115.36,115.42,82900.0,115.37,115.42,115.36,115.42,82900.0
2014-11-21 15:55:00,115.41,115.42,115.35,115.4,125200.0,115.41,115.42,115.35,115.4,125200.0
2014-11-24 09:30:00,115.15,115.22,115.07,115.09,378300.0,115.15,115.22,115.07,115.09,378300.0
2014-11-24 09:35:00,115.09,115.15,115.08,115.14,122500.0,115.09,115.15,115.08,115.14,122500.0
2014-11-24 09:40:00,115.16,115.36,115.16,115.35,121300.0,115.16,115.36,115.16,115.35,121300.0
2014-11-24 09:45:00,115.35,115.37,115.18,115.21,169200.0,115.35,115.37,115.18,115.21,169200.0
2014-11-24 09:50:00,115.22,115.3,115.18,115.23,73500.0,115.22,115.3,115.18,115.23,73500.0
2014-11-24 09:55:00,115.22,115.26,115.16,115.16,58200.0,115.22,115.26,115.16,115.16,58200.0
2014-11-24 10:00:00,115.16,115.18,115.11,115.12,79300.0,115.16,115.18,115.11,115.12,79300.0
2014-11-24 10:05:00,115.13,115.18,115.08,115.17,63700.0,115.13,115.18,115.08,115.17,63700.0
2014-11-24 10:10:00,115.18,115.22,115.15,115.16,46200.0,115.18,115.22,115.15,115.16,46200.0
2014-11-24 10:15:00,115.16,115.29,115.16,115.26,53600.0,115.16,115.29,115.16,115.26,53600.0
2014-11-24 10:20:00,115.28,115.33,115.23,115.29,46900.0,115.28,115.33,115.23,115.29,46900.0
2014-11-24 10:25:00,115.29,115.32,115.2,115.2,46300.0,115.29,115.32,115.2,115.2,46300.0
2014-11-24 10:30:00,115.21,115.33,115.21,115.32,80700.0,115.21,115.33,115.21,115.32,80700.0
2014-11-24 10:35:00,115.31,115.32,115.27,115.28,42700.0,115.31,115.32,115.27,115.28,42700.0
2014-11-24 10:40:00,115.29,115.29,115.22,115.24,38700.0,115.29,115.29,115.22,115.24,38700.0
2014-11-24 10:45:00,115.23,115.26,115.21,115.24,21100.0,115.23,115.26,115.21,115.24,21100.0
2014-11-24 10:50:00,115.23,115.25,115.17,115.25,72300.0,115.23,115.25,115.17,115.25,72300.0
2014-11-24 10:55:00,115.26,115.27,115.21,115.26,28500.0,115.26,115.27,115.21,115.26,28500.0
2014-11-24 11:00:00,115.26,115.28,115.21,115.22,24600.0,115.26,115.28,115.21,115.22,24600.0
2014-11-24 11:05:00,115.22,115.22,115.05,115.1,139200.0,115.22,115.22,115.05,115.1,139200.0
2014-11-24 11:10:00,115.11,115.14,114.99,115.04,60900.0,115.11,115.14,114.99,115.04,60900.0
2014-11-24 11:15:00,115.03,115.07,114.96,115.0,42900.0,115.03,115.07,114.96,115.0,42900.0
2014-11-24 11:20:00,115.0,115.02,114.91,114.97,49900.0,115.0,115.02,114.91,114.97,49900.0
2014-11-24 11:25:00,114.97,115.02,114.94,114.99,42700.0,114.97,115.02,114.94,114.99,42700.0
2014-11-24 11:30:00,114.99,115.13,114.97,115.09,69500.0,114.99,115.13,114.97,115.09,69500.0
2014-11-24 11:35:00,115.08,115.11,115.05,115.06,23800.0,115.08,115.11,115.05,115.06,23800.0
2014-11-24 11:40:00,115.06,115.06,115.01,115.03,14000.0,115.06,115.06,115.01,115.03,14000.0
2014-11-24 11:45:00,115.04,115.07,114.95,114.96,28600.0,115.04,115.07,114.95,114.96,28600.0
2014-11-24 11:50:00,114.95,114.95,114.81,114.86,68000.0,114.95,114.95,114.81,114.86,68000.0
2014-11-24 11:55:00,114.86,114.92,114.81,114.82,42200.0,114.86,114.92,114.81,114.82,42200.0
2014-11-24 12:00:00,114.82,114.94,114.79,114.89,16900.0,114.82,114.94,114.79,114.89,16900.0
2014-11-24 12:05:00,114.89,114.96,114.85,114.96,22500.0,114.89,114.96,114.85,114.96,22500.0
2014-11-24 12:10:00,114.96,114.97,114.89,114.92,13700.0,114.96,114.97,114.89,114.92,13700.0
2014-11-24 12:15:00,114.91,114.92,114.83,114.9,36100.0,114.91,114.92,114.83,114.9,36100.0
2014-11-24 12:20:00,114.92,114.93,114.84,114.85,22200.0,114.92,114.93,114.84,114.85,22200.0
2014-11-24 12:25:00,114.85,114.9,114.81,114.85,18400.0,114.85,114.9,114.81,114.85,18400.0
2014-11-24 12:30:00,114.86,115.0,114.86,114.98,38000.0,114.86,115.0,114.86,114.98,38000.0
2014-11-24 12:35:00,114.97,115.0,114.95,114.98,24800.0,114.97,115.0,114.95,114.98,24800.0
2014-11-24 12:40:00,114.98,115.13,114.97,115.08,77500.0,114.98,115.13,114.97,115.08,77500.0
2014-11-24 12:45:00,115.07,115.09,114.97,115.01,25300.0,115.07,115.09,114.97,115.01,25300.0
2014-11-24 12:50:00,115.01,115.04,114.97,115.04,18000.0,115.01,115.04,114.97,115.04,18000.0
2014-11-24 12:55:00,115.04,115.05,115.03,115.04,10400.0,115.04,115.05,115.03,115.04,10400.0
2014-11-24 13:00:00,115.04,115.07,115.03,115.06,14900.0,115.04,115.07,115.03,115.06,14900.0
2014-11-24 13:05:00,115.07,115.13,115.06,115.09,32400.0,115.07,115.13,115.06,115.09,32400.0
2014-11-24 13:10:00,115.1,115.1,115.03,115.07,31000.0,115.1,115.1,115.03,115.07,31000.0
2014-11-24 13:15:00,115.07,115.08,115.03,115.05,30400.0,115.07,115.08,115.03,115.05,30400.0
2014-11-24 13:20:00,115.05,115.06,114.98,115.04,25500.0,115.05,115.06,114.98,115.04,25500.0
2014-11-24 13:25:00,115.04,115.05,114.98,114.98,34600.0,115.04,115.05,114.98,114.98,34600.0
2014-11-24 13:30:00,114.98,115.1,114.96,115.1,18300.0,114.98,115.1,114.96,115.1,18300.0
2014-11-24 13:35:00,115.1,115.13,115.07,115.11,12100.0,115.1,115.13,115.07,115.11,12100.0
2014-11-24 13:40:00,115.12,115.18,115.12,115.18,44100.0,115.12,115.18,115.12,115.18,44100.0
2014-11-24 13:45:00,115.17,115.17,115.07,115.09,20800.0,115.17,115.17,115.07,115.09,20800.0
2014-11-24 13:50:00,115.1,115.14,115.06,115.14,14800.0,115.1,115.14,115.06,115.14,14800.0
2014-11-24 13:55:00,115.13,115.14,115.05,115.08,19900.0,115.13,115.14,115.05,115.08,19900.0
2014-11-24 14:00:00,115.08,115.1,115.04,115.09,42500.0,115.08,115.1,115.04,115.09,42500.0
2014-11-24 14:05:00,115.09,115.09,115.03,115.07,26600.0,115.09,115.09,115.03,115.07,26600.0
2014-11-24 14:10:00,115.06,115.08,115.04,115.08,45500.0,115.06,115.08,115.04,115.08,45500.0
2014-11-24 14:15:00,115.09,115.1,115.06,115.08,8500.0,115.09,115.1,115.06,115.08,8500.0
2014-11-24 14:20:00,115.09,115.09,115.05,115.07,28300.0,115.09,115.09,115.05,115.07,28300.0
2014-11-24 14:25:00,115.07,115.1,115.07,115.1,44800.0,115.07,115.1,115.07,115.1,44800.0
2014-11-24 14:30:00,115.1,115.16,115.09,115.15,19400.0,115.1,115.16,115.09,115.15,19400.0
2014-11-24 14:35:00,115.14,115.16,115.1,115.15,47700.0,115.14,115.16,115.1,115.15,47700.0
2014-11-24 14:40:00,115.14,115.17,115.08,115.09,33700.0,115.14,115.17,115.08,115.09,33700.0
2014-11-24 14:45:00,115.09,115.15,115.08,115.13,174000.0,115.09,115.15,115.08,115.13,174000.0
2014-11-24 14:50:00,115.13,115.16,115.12,115.14,35500.0,115.13,115.16,115.12,115.14,35500.0
2014-11-24 14:55:00,115.14,115.17,115.13,115.14,11400.0,115.14,115.17,115.13,115.14,11400.0
2014-11-24 15:00:00,115.15,115.2,115.15,115.16,14400.0,115.15,115.2,115.15,115.16,14400.0
2014-11-24 15:05:00,115.16,115.18,115.16,115.17,11400.0,115.16,115.18,115.16,115.17,11400.0
2014-11-24 15:10:00,115.17,115.2,115.16,115.19,8200.0,115.17,115.2,115.16,115.19,8200.0
2014-11-24 15:15:00,115.19,115.2,115.14,115.16,38800.0,115.19,115.2,115.14,115.16,38800.0
2014-11-24 15:20:00,115.17,115.27,115.17,115.24,26600.0,115.17,115.27,115.17,115.24,26600.0
2014-11-24 15:25:00,115.24,115.26,115.23,115.26,15000.0,115.24,115.26,115.23,115.26,15000.0
2014-11-24 15:30:00,115.27,115.27,115.16,115.19,65100.0,115.27,115.27,115.16,115.19,65100.0
2014-11-24 15:35:00,115.19,115.24,115.18,115.18,38500.0,115.19,115.24,115.18,115.18,38500.0
2014-11-24 15:40:00,115.18,115.24,115.16,115.24,36500.0,115.18,115.24,115.16,115.24,36500.0
2014-11-24 15:45:00,115.23,115.23,115.15,115.16,37300.0,115.23,115.23,115.15,115.16,37300.0
2014-11-24 15:50:00,115.16,115.22,115.14,115.21,71500.0,115.16,115.22,115.14,115.21,71500.0
2014-11-24 15:55:00,115.21,115.23,115.1,115.12,200700.0,115.21,115.23,115.1,115.12,200700.0
2014-11-25 09:30:00,115.1,115.28,115.0,115.16,268300.0,115.1,115.28,115.0,115.16,268300.0
2014-11-25 09:35:00,115.16,115.43,115.15,115.34,497600.0,115.16,115.43,115.15,115.34,497600.0
2014-11-25 09:40:00,115.34,115.35,115.13,115.25,238600.0,115.34,115.35,115.13,115.25,238600.0
2014-11-25 09:45:00,115.25,115.47,115.25,115.36,185600.0,115.25,115.47,115.25,115.36,185600.0
2014-11-25 09:50:00,115.35,115.43,115.26,115.37,137200.0,115.35,115.43,115.26,115.37,137200.0
2014-11-25 09:55:00,115.35,115.35,115.17,115.17,158800.0,115.35,115.35,115.17,115.17,158800.0
2014-11-25 10:00:00,115.19,115.46,115.16,115.24,452600.0,115.19,115.46,115.16,115.24,452600.0
2014-11-25 10:05:00,115.25,115.36,115.21,115.28,142300.0,115.25,115.36,115.21,115.28,142300.0
2014-11-25 10:10:00,115.28,115.29,115.21,115.27,73300.0,115.28,115.29,115.21,115.27,73300.0
2014-11-25 10:15:00,115.27,115.29,115.21,115.28,186600.0,115.27,115.29,115.21,115.28,186600.0
2014-11-25 10:20:00,115.31,115.41,115.28,115.34,328300.0,115.31,115.41,115.28,115.34,328300.0
2014-11-25 10:25:00,115.34,115.4,115.3,115.37,295800.0,115.34,115.4,115.3,115.37,295800.0
2014-11-25 10:30:00,115.37,115.42,115.32,115.36,101200.0,115.37,115.42,115.32,115.36,101200.0
2014-11-25 10:35:00,115.37,115.4,115.33,115.4,297700.0,115.37,115.4,115.33,115.4,297700.0
2014-11-25 10:40:00,115.39,115.41,115.31,115.31,146400.0,115.39,115.41,115.31,115.31,146400.0
2014-11-25 10:45:00,115.31,115.31,115.16,115.18,86200.0,115.31,115.31,115.16,115.18,86200.0
2014-11-25 10:50:00,115.19,115.26,115.17,115.23,71600.0,115.19,115.26,115.17,115.23,71600.0
2014-11-25 10:55:00,115.24,115.33,115.23,115.32,78400.0,115.24,115.33,115.23,115.32,78400.0
2014-11-25 11:00:00,115.32,115.35,115.26,115.29,153700.0,115.32,115.35,115.26,115.29,153700.0
2014-11-25 11:05:00,115.29,115.33,115.26,115.26,49700.0,115.29,115.33,115.26,115.26,49700.0
2014-11-25 11:10:00,115.26,115.28,115.18,115.24,68400.0,115.26,115.28,115.18,115.24,68400.0
2014-11-25 11:15:00,115.24,115.31,115.24,115.28,79500.0,115.24,115.31,115.24,115.28,79500.0
2014-11-25 11:20:00,115.28,115.3,115.1,115.13,206800.0,115.28,115.3,115.1,115.13,206800.0
2014-11-25 11:25:00,115.14,115.4,115.14,115.31,362200.0,115.14,115.4,115.14,115.31,362200.0
2014-11-25 11:30:00,115.31,115.31,115.18,115.26,116200.0,115.31,115.31,115.18,115.26,116200.0
2014-11-25 11:35:00,115.27,115.27,115.16,115.23,142900.0,115.27,115.27,115.16,115.23,142900.0
2014-11-25 11:40:00,115.23,115.26,115.17,115.18,24800.0,115.23,115.26,115.17,115.18,24800.0
2014-11-25 11:45:00,115.18,115.21,115.06,115.11,83500.0,115.18,115.21,115.06,115.11,83500.0
2014-11-25 11:50:00,115.08,115.17,115.08,115.16,35300.0,115.08,115.17,115.08,115.16,35300.0
2014-11-25 11:55:00,115.16,115.2,115.13,115.16,44100.0,115.16,115.2,115.13,115.16,44100.0
2014-11-25 12:00:00,115.16,115.2,115.1,115.2,38900.0,115.16,115.2,115.1,115.2,38900.0
2014-11-25 12:05:00,115.2,115.2,115.12,115.16,49700.0,115.2,115.2,115.12,115.16,49700.0
2014-11-25 12:10:00,115.17,115.18,115.12,115.14,44900.0,115.17,115.18,115.12,115.14,44900.0
2014-11-25 12:15:00,115.15,115.15,114.96,115.08,132700.0,115.15,115.15,114.96,115.08,132700.0
2014-11-25 12:20:00,115.08,115.13,115.06,115.08,29300.0,115.08,115.13,115.06,115.08,29300.0
2014-11-25 12:25:00,115.06,115.06,114.98,114.99,63100.0,115.06,115.06,114.98,114.99,63100.0
2014-11-25 12:30:00,114.98,115.0,114.9,114.99,35700.0,114.98,115.0,114.9,114.99,35700.0
2014-11-25 12:35:00,114.99,115.06,114.99,115.04,41000.0,114.99,115.06,114.99,115.04,41000.0
2014-11-25 12:40:00,115.04,115.1,115.02,115.07,74100.0,115.04,115.1,115.02,115.07,74100.0
2014-11-25 12:45:00,115.06,115.07,114.97,115.03,57600.0,115.06,115.07,114.97,115.03,57600.0
2014-11-25 12:50:00,115.02,115.02,114.97,114.99,19600.0,115.02,115.02,114.97,114.99,19600.0
2014-11-25 12:55:00,114.99,115.02,114.96,114.97,20900.0,114.99,115.02,114.96,114.97,20900.0
2014-11-25 13:00:00,114.98,115.06,114.96,115.02,68600.0,114.98,115.06,114.96,115.02,68600.0
2014-11-25 13:05:00,115.04,115.13,115.04,115.13,42500.0,115.04,115.13,115.04,115.13,42500.0
2014-11-25 13:10:00,115.13,115.15,115.08,115.13,46300.0,115.13,115.15,115.08,115.13,46300.0
2014-11-25 13:15:00,115.12,115.16,115.09,115.12,31000.0,115.12,115.16,115.09,115.12,31000.0
2014-11-25 13:20:00,115.13,115.17,115.11,115.15,36000.0,115.13,115.17,115.11,115.15,36000.0
2014-11-25 13:25:00,115.16,115.19,115.11,115.17,46900.0,115.16,115.19,115.11,115.17,46900.0
2014-11-25 13:30:00,115.15,115.16,115.11,115.13,26300.0,115.15,115.16,115.11,115.13,26300.0
2014-11-25 13:35:00,115.13,115.16,115.12,115.14,50800.0,115.13,115.16,115.12,115.14,50800.0
2014-11-25 13:40:00,115.13,115.17,115.13,115.14,25100.0,115.13,115.17,115.13,115.14,25100.0
2014-11-25 13:45:00,115.14,115.18,115.14,115.17,17800.0,115.14,115.18,115.14,115.17,17800.0
2014-11-25 13:50:00,115.16,115.18,115.16,115.17,18200.0,115.16,115.18,115.16,115.17,18200.0
2014-11-25 13:55:00,115.17,115.17,115.11,115.11,38200.0,115.17,115.17,115.11,115.11,38200.0
2014-11-25 14:00:00,115.11,115.13,115.02,115.13,40600.0,115.11,115.13,115.02,115.13,40600.0
2014-11-25 14:05:00,115.12,115.23,115.11,115.23,148200.0,115.12,115.23,115.11,115.23,148200.0
2014-11-25 14:10:00,115.25,115.25,115.18,115.18,39600.0,115.25,115.25,115.18,115.18,39600.0
2014-11-25 14:15:00,115.17,115.2,115.14,115.18,15700.0,115.17,115.2,115.14,115.18,15700.0
2014-11-25 14:20:00,115.19,115.19,115.1,115.1,21100.0,115.19,115.19,115.1,115.1,21100.0
2014-11-25 14:25:00,115.1,115.14,115.1,115.14,15900.0,115.1,115.14,115.1,115.14,15900.0
2014-11-25 14:30:00,115.13,115.15,115.11,115.13,49700.0,115.13,115.15,115.11,115.13,49700.0
2014-11-25 14:35:00,115.14,115.2,115.12,115.19,38700.0,115.14,115.2,115.12,115.19,38700.0
2014-11-25 14:40:00,115.19,115.19,115.16,115.16,16800.0,115.19,115.19,115.16,115.16,16800.0
2014-11-25 14:45:00,115.16,115.17,115.1,115.1,53600.0,115.16,115.17,115.1,115.1,53600.0
2014-11-25 14:50:00,115.12,115.18,115.12,115.17,24700.0,115.12,115.18,115.12,115.17,24700.0
2014-11-25 14:55:00,115.17,115.22,115.17,115.21,21000.0,115.17,115.22,115.17,115.21,21000.0
2014-11-25 15:00:00,115.19,115.2,115.12,115.14,59400.0,115.19,115.2,115.12,115.14,59400.0
2014-11-25 15:05:00,115.13,115.24,115.13,115.22,34700.0,115.13,115.24,115.13,115.22,34700.0
2014-11-25 15:10:00,115.23,115.29,115.22,115.23,113700.0,115.23,115.29,115.22,115.23,113700.0
2014-11-25 15:15:00,115.23,115.25,115.2,115.24,32300.0,115.23,115.25,115.2,115.24,32300.0
2014-11-25 15:20:00,115.25,115.26,115.22,115.25,16100.0,115.25,115.26,115.22,115.25,16100.0
2014-11-25 15:25:00,115.25,115.27,115.24,115.27,20400.0,115.25,115.27,115.24,115.27,20400.0
2014-11-25 15:30:00,115.27,115.29,115.26,115.28,38200.0,115.27,115.29,115.26,115.28,38200.0
2014-11-25 15:35:00,115.28,115.31,115.28,115.3,45200.0,115.28,115.31,115.28,115.3,45200.0
2014-11-25 15:40:00,115.3,115.36,115.28,115.36,91800.0,115.3,115.36,115.28,115.36,91800.0
2014-11-25 15:45:00,115.36,115.37,115.33,115.34,95800.0,115.36,115.37,115.33,115.34,95800.0
2014-11-25 15:50:00,115.35,115.39,115.33,115.39,150800.0,115.35,115.39,115.33,115.39,150800.0
2014-11-25 15:55:00,115.39,115.42,115.32,115.37,252000.0,115.39,115.42,115.32,115.37,252000.0
2014-11-26 09:30:00,115.25,115.34,115.15,115.15,148700.0,115.25,115.34,115.15,115.15,148700.0
2014-11-26 09:35:00,115.15,115.22,115.15,115.15,94700.0,115.15,115.22,115.15,115.15,94700.0
2014-11-26 09:40:00,115.16,115.18,115.11,115.12,64100.0,115.16,115.18,115.11,115.12,64100.0
2014-11-26 09:45:00,115.1,115.14,115.07,115.14,57800.0,115.1,115.14,115.07,115.14,57800.0
2014-11-26 09:50:00,115.15,115.16,115.1,115.11,57400.0,115.15,115.16,115.1,115.11,57400.0
2014-11-26 09:55:00,115.14,115.24,115.13,115.2,45100.0,115.14,115.24,115.13,115.2,45100.0
2014-11-26 10:00:00,115.2,115.25,115.15,115.18,140800.0,115.2,115.25,115.15,115.18,140800.0
2014-11-26 10:05:00,115.16,115.29,115.16,115.24,152900.0,115.16,115.29,115.16,115.24,152900.0
2014-11-26 10:10:00,115.23,115.24,115.18,115.24,41400.0,115.23,115.24,115.18,115.24,41400.0
2014-11-26 10:15:00,115.24,115.29,115.24,115.27,28600.0,115.24,115.29,115.24,115.27,28600.0
2014-11-26 10:20:00,115.26,115.27,115.22,115.24,18900.0,115.26,115.27,115.22,115.24,18900.0
2014-11-26 10:25:00,115.23,115.27,115.19,115.19,43200.0,115.23,115.27,115.19,115.19,43200.0
2014-11-26 10:30:00,115.2,115.23,115.15,115.19,36400.0,115.2,115.23,115.15,115.19,36400.0
2014-11-26 10:35:00,115.19,115.2,115.0,115.07,94000.0,115.19,115.2,115.0,115.07,94000.0
2014-11-26 10:40:00,115.08,115.14,115.08,115.11,24000.0,115.08,115.14,115.08,115.11,24000.0
2014-11-26 10:45:00,115.12,115.19,115.12,115.18,20100.0,115.12,115.19,115.12,115.18,20100.0
2014-11-26 10:50:00,115.17,115.22,115.16,115.2,27200.0,115.17,115.22,115.16,115.2,27200.0
2014-11-26 10:55:00,115.2,115.24,115.18,115.21,28400.0,115.2,115.24,115.18,115.21,28400.0
2014-11-26 11:00:00,115.22,115.23,115.16,115.16,10600.0,115.22,115.23,115.16,115.16,10600.0
2014-11-26 11:05:00,115.15,115.18,115.11,115.17,33000.0,115.15,115.18,115.11,115.17,33000.0
2014-11-26 11:10:00,115.17,115.2,115.15,115.18,10500.0,115.17,115.2,115.15,115.18,10500.0
2014-11-26 11:15:00,115.18,115.18,115.11,115.11,18200.0,115.18,115.18,115.11,115.11,18200.0
2014-11-26 11:20:00,115.12,115.15,114.98,115.06,115100.0,115.12,115.15,114.98,115.06,115100.0
2014-11-26 11:25:00,115.06,115.08,114.99,115.06,40400.0,115.06,115.08,114.99,115.06,40400.0
2014-11-26 11:30:00,115.07,115.1,115.04,115.08,14800.0,115.07,115.1,115.04,115.08,14800.0
2014-11-26 11:35:00,115.08,115.18,115.04,115.15,69900.0,115.08,115.18,115.04,115.15,69900.0
2014-11-26 11:40:00,115.16,115.2,115.14,115.15,33000.0,115.16,115.2,115.14,115.15,33000.0
2014-11-26 11:45:00,115.18,115.19,115.14,115.15,39600.0,115.18,115.19,115.14,115.15,39600.0
2014-11-26 11:50:00,115.16,115.2,115.16,115.18,13700.0,115.16,115.2,115.16,115.18,13700.0
2014-11-26 11:55:00,115.19,115.21,115.16,115.16,59700.0,115.19,115.21,115.16,115.16,59700.0
2014-11-26 12:00:00,115.17,115.22,115.16,115.21,22300.0,115.17,115.22,115.16,115.21,22300.0
2014-11-26 12:05:00,115.2,115.24,115.19,115.23,26000.0,115.2,115.24,115.19,115.23,26000.0
2014-11-26 12:10:00,115.22,115.22,115.17,115.18,23900.0,115.22,115.22,115.17,115.18,23900.0
2014-11-26 12:15:00,115.18,115.22,115.17,115.21,16900.0,115.18,115.22,115.17,115.21,16900.0
2014-11-26 12:20:00,115.21,115.21,115.18,115.18,14700.0,115.21,115.21,115.18,115.18,14700.0
2014-11-26 12:25:00,115.19,115.21,115.17,115.19,11600.0,115.19,115.21,115.17,115.19,11600.0
2014-11-26 12:30:00,115.19,115.22,115.18,115.22,5100.0,115.19,115.22,115.18,115.22,5100.0
2014-11-26 12:35:00,115.23,115.25,115.18,115.22,67200.0,115.23,115.25,115.18,115.22,67200.0
2014-11-26 12:40:00,115.21,115.22,115.17,115.17,13500.0,115.21,115.22,115.17,115.17,13500.0
2014-11-26 12:45:00,115.18,115.19,115.17,115.18,5800.0,115.18,115.19,115.17,115.18,5800.0
2014-11-26 12:50:00,115.19,115.19,115.17,115.18,6000.0,115.19,115.19,115.17,115.18,6000.0
2014-11-26 12:55:00,115.18,115.19,115.16,115.17,11100.0,115.18,115.19,115.16,115.17,11100.0
2014-11-26 13:00:00,115.19,115.2,115.17,115.18,4400.0,115.19,115.2,115.17,115.18,4400.0
2014-11-26 13:05:00,115.18,115.23,115.17,115.2,19800.0,115.18,115.23,115.17,115.2,19800.0
2014-11-26 13:10:00,115.22,115.22,115.2,115.22,3900.0,115.22,115.22,115.2,115.22,3900.0
2014-11-26 13:15:00,115.22,115.24,115.21,115.21,19300.0,115.22,115.24,115.21,115.21,19300.0
2014-11-26 13:20:00,115.21,115.21,115.14,115.14,13700.0,115.21,115.21,115.14,115.14,13700.0
2014-11-26 13:25:00,115.15,115.15,115.11,115.12,27500.0,115.15,115.15,115.11,115.12,27500.0
2014-11-26 13:30:00,115.14,115.2,115.13,115.2,21400.0,115.14,115.2,115.13,115.2,21400.0
2014-11-26 13:35:00,115.19,115.2,115.17,115.19,5800.0,115.19,115.2,115.17,115.19,5800.0
2014-11-26 13:40:00,115.2,115.21,115.19,115.21,6300.0,115.2,115.21,115.19,115.21,6300.0
2014-11-26 13:45:00,115.2,115.21,115.16,115.16,11100.0,115.2,115.21,115.16,115.16,11100.0
2014-11-26 13:50:00,115.17,115.21,115.16,115.2,20700.0,115.17,115.21,115.16,115.2,20700.0
2014-11-26 13:55:00,115.2,115.2,115.16,115.17,17300.0,115.2,115.2,115.16,115.17,17300.0
2014-11-26 14:00:00,115.17,115.19,115.13,115.16,51800.0,115.17,115.19,115.13,115.16,51800.0
2014-11-26 14:05:00,115.15,115.17,115.09,115.15,83000.0,115.15,115.17,115.09,115.15,83000.0
2014-11-26 14:10:00,115.15,115.16,115.1,115.12,120700.0,115.15,115.16,115.1,115.12,120700.0
2014-11-26 14:15:00,115.11,115.11,115.04,115.04,63000.0,115.11,115.11,115.04,115.04,63000.0
2014-11-26 14:20:00,115.04,115.09,115.04,115.09,10500.0,115.04,115.09,115.04,115.09,10500.0
2014-11-26 14:25:00,115.1,115.12,115.1,115.1,27700.0,115.1,115.12,115.1,115.1,27700.0
2014-11-26 14:30:00,115.1,115.1,115.08,115.09,6800.0,115.1,115.1,115.08,115.09,6800.0
2014-11-26 14:35:00,115.09,115.11,115.08,115.09,17800.0,115.09,115.11,115.08,115.09,17800.0
2014-11-26 14:40:00,115.1,115.1,115.06,115.08,17200.0,115.1,115.1,115.06,115.08,17200.0
2014-11-26 14:45:00,115.09,115.13,115.09,115.11,12300.0,115.09,115.13,115.09,115.11,12300.0
2014-11-26 14:50:00,115.12,115.14,115.12,115.13,3600.0,115.12,115.14,115.12,115.13,3600.0
2014-11-26 14:55:00,115.12,115.15,115.09,115.12,19500.0,115.12,115.15,115.09,115.12,19500.0
2014-11-26 15:00:00,115.12,115.16,115.12,115.14,30600.0,115.12,115.16,115.12,115.14,30600.0
2014-11-26 15:05:00,115.14,115.17,115.14,115.17,14100.0,115.14,115.17,115.14,115.17,14100.0
2014-11-26 15:10:00,115.16,115.18,115.14,115.16,22500.0,115.16,115.18,115.14,115.16,22500.0
2014-11-26 15:15:00,115.15,115.17,115.13,115.14,30900.0,115.15,115.17,115.13,115.14,30900.0
2014-11-26 15:20:00,115.14,115.14,115.11,115.13,9700.0,115.14,115.14,115.11,115.13,9700.0
2014-11-26 15:25:00,115.13,115.16,115.12,115.14,23900.0,115.13,115.16,115.12,115.14,23900.0
2014-11-26 15:30:00,115.14,115.15,115.13,115.15,13400.0,115.14,115.15,115.13,115.15,13400.0
2014-11-26 15:35:00,115.15,115.17,115.12,115.13,54100.0,115.15,115.17,115.12,115.13,54100.0
2014-11-26 15:40:00,115.12,115.17,115.12,115.14,46400.0,115.12,115.17,115.12,115.14,46400.0
2014-11-26 15:45:00,115.14,115.17,115.14,115.17,12000.0,115.14,115.17,115.14,115.17,12000.0
2014-11-26 15:50:00,115.16,115.18,115.14,115.14,53500.0,115.16,115.18,115.14,115.14,53500.0
2014-11-26 15:55:00,115.14,115.19,115.13,115.16,134000.0,115.14,115.19,115.13,115.16,134000.0
2014-11-28 09:30:00,113.53,113.53,113.4,113.48,484400.0,113.53,113.53,113.4,113.48,484400.0
2014-11-28 09:35:00,113.48,113.5,113.41,113.44,179700.0,113.48,113.5,113.41,113.44,179700.0
2014-11-28 09:40:00,113.44,113.46,113.21,113.24,210000.0,113.44,113.46,113.21,113.24,210000.0
2014-11-28 09:45:00,113.25,113.57,113.05,113.51,550500.0,113.25,113.57,113.05,113.51,550500.0
2014-11-28 09:50:00,113.5,113.67,113.48,113.59,211600.0,113.5,113.67,113.48,113.59,211600.0
2014-11-28 09:55:00,113.59,113.71,113.58,113.68,152600.0,113.59,113.71,113.58,113.68,152600.0
2014-11-28 10:00:00,113.69,113.75,113.65,113.67,98800.0,113.69,113.75,113.65,113.67,98800.0
2014-11-28 10:05:00,113.67,113.68,113.55,113.64,49400.0,113.67,113.68,113.55,113.64,49400.0
2014-11-28 10:10:00,113.67,113.83,113.65,113.77,259800.0,113.67,113.83,113.65,113.77,259800.0
2014-11-28 10:15:00,113.77,113.82,113.66,113.7,115300.0,113.77,113.82,113.66,113.7,115300.0
2014-11-28 10:20:00,113.71,113.76,113.62,113.66,178900.0,113.71,113.76,113.62,113.66,178900.0
2014-11-28 10:25:00,113.68,113.77,113.63,113.76,91100.0,113.68,113.77,113.63,113.76,91100.0
2014-11-28 10:30:00,113.75,113.77,113.7,113.73,52400.0,113.75,113.77,113.7,113.73,52400.0
2014-11-28 10:35:00,113.73,113.74,113.66,113.67,52500.0,113.73,113.74,113.66,113.67,52500.0
2014-11-28 10:40:00,113.67,113.69,113.49,113.52,119500.0,113.67,113.69,113.49,113.52,119500.0
2014-11-28 10:45:00,113.53,113.73,113.52,113.7,59000.0,113.53,113.73,113.52,113.7,59000.0
2014-11-28 10:50:00,113.7,113.81,113.69,113.76,194100.0,113.7,113.81,113.69,113.76,194100.0
2014-11-28 10:55:00,113.75,113.78,113.69,113.73,33300.0,113.75,113.78,113.69,113.73,33300.0
2014-11-28 11:00:00,113.72,113.74,113.63,113.64,33400.0,113.72,113.74,113.63,113.64,33400.0
2014-11-28 11:05:00,113.64,113.7,113.59,113.59,54500.0,113.64,113.7,113.59,113.59,54500.0
2014-11-28 11:10:00,113.58,113.62,113.54,113.58,51500.0,113.58,113.62,113.54,113.58,51500.0
2014-11-28 11:15:00,113.6,113.61,113.42,113.47,70300.0,113.6,113.61,113.42,113.47,70300.0
2014-11-28 11:20:00,113.47,113.51,113.35,113.51,231700.0,113.47,113.51,113.35,113.51,231700.0
2014-11-28 11:25:00,113.52,113.54,113.49,113.53,39300.0,113.52,113.54,113.49,113.53,39300.0
2014-11-28 11:30:00,113.52,113.62,113.48,113.6,40100.0,113.52,113.62,113.48,113.6,40100.0
2014-11-28 11:35:00,113.59,113.59,113.45,113.48,251700.0,113.59,113.59,113.45,113.48,251700.0
2014-11-28 11:40:00,113.49,113.49,113.28,113.4,116200.0,113.49,113.49,113.28,113.4,116200.0
2014-11-28 11:45:00,113.4,113.4,113.27,113.32,117100.0,113.4,113.4,113.27,113.32,117100.0
2014-11-28 11:50:00,113.32,113.34,113.22,113.32,184100.0,113.32,113.34,113.22,113.32,184100.0
2014-11-28 11:55:00,113.33,113.35,113.28,113.31,65700.0,113.33,113.35,113.28,113.31,65700.0
2014-11-28 12:00:00,113.31,113.35,113.25,113.27,69700.0,113.31,113.35,113.25,113.27,69700.0
2014-11-28 12:05:00,113.26,113.26,113.03,113.03,169800.0,113.26,113.26,113.03,113.03,169800.0
2014-11-28 12:10:00,113.05,113.25,112.76,113.13,426000.0,113.05,113.25,112.76,113.13,426000.0
2014-11-28 12:15:00,113.13,113.23,113.1,113.11,141800.0,113.13,113.23,113.1,113.11,141800.0
2014-11-28 12:20:00,113.1,113.12,112.93,112.99,208800.0,113.1,113.12,112.93,112.99,208800.0
2014-11-28 12:25:00,112.98,113.12,112.92,113.11,145000.0,112.98,113.12,112.92,113.11,145000.0
2014-11-28 12:30:00,113.12,113.14,112.91,112.91,85300.0,113.12,113.14,112.91,112.91,85300.0
2014-11-28 12:35:00,112.92,112.98,112.73,112.79,240400.0,112.92,112.98,112.73,112.79,240400.0
2014-11-28 12:40:00,112.79,112.83,112.58,112.63,266100.0,112.79,112.83,112.58,112.63,266100.0
2014-11-28 12:45:00,112.63,112.68,112.33,112.35,378900.0,112.63,112.68,112.33,112.35,378900.0
2014-11-28 12:50:00,112.33,112.38,112.0,112.05,431800.0,112.33,112.38,112.0,112.05,431800.0
2014-11-28 12:55:00,112.02,112.24,111.95,112.1,681100.0,112.02,112.24,111.95,112.1,681100.0
2014-12-01 09:30:00,113.8,114.25,113.74,114.08,797100.0,113.8,114.25,113.74,114.08,797100.0
2014-12-01 09:35:00,114.09,115.15,114.05,114.88,979200.0,114.09,115.15,114.05,114.88,979200.0
2014-12-01 09:40:00,114.86,115.22,114.82,115.0,450600.0,114.86,115.22,114.82,115.0,450600.0
2014-12-01 09:45:00,114.99,115.06,114.7,114.82,277000.0,114.99,115.06,114.7,114.82,277000.0
2014-12-01 09:50:00,114.81,115.04,114.74,115.03,372900.0,114.81,115.04,114.74,115.03,372900.0
2014-12-01 09:55:00,115.02,115.02,114.76,114.98,157300.0,115.02,115.02,114.76,114.98,157300.0
2014-12-01 10:00:00,114.95,115.02,114.76,114.79,206300.0,114.95,115.02,114.76,114.79,206300.0
2014-12-01 10:05:00,114.78,114.83,114.67,114.8,243000.0,114.78,114.83,114.67,114.8,243000.0
2014-12-01 10:10:00,114.81,114.86,114.74,114.77,80100.0,114.81,114.86,114.74,114.77,80100.0
2014-12-01 10:15:00,114.77,114.79,114.56,114.71,179400.0,114.77,114.79,114.56,114.71,179400.0
2014-12-01 10:20:00,114.71,114.93,114.7,114.89,89600.0,114.71,114.93,114.7,114.89,89600.0
2014-12-01 10:25:00,114.92,115.15,114.87,114.99,245600.0,114.92,115.15,114.87,114.99,245600.0
2014-12-01 10:30:00,115.0,115.1,114.98,115.1,82800.0,115.0,115.1,114.98,115.1,82800.0
2014-12-01 10:35:00,115.13,115.36,114.99,115.04,269000.0,115.13,115.36,114.99,115.04,269000.0
2014-12-01 10:40:00,115.04,115.13,115.01,115.04,70900.0,115.04,115.13,115.01,115.04,70900.0
2014-12-01 10:45:00,115.05,115.34,115.03,115.16,105600.0,115.05,115.34,115.03,115.16,105600.0
2014-12-01 10:50:00,115.16,115.41,115.14,115.22,196600.0,115.16,115.41,115.14,115.22,196600.0
2014-12-01 10:55:00,115.23,115.24,115.04,115.07,100700.0,115.23,115.24,115.04,115.07,100700.0
2014-12-01 11:00:00,115.1,115.12,114.94,114.96,77800.0,115.1,115.12,114.94,114.96,77800.0
2014-12-01 11:05:00,114.97,115.0,114.68,114.75,157000.0,114.97,115.0,114.68,114.75,157000.0
2014-12-01 11:10:00,114.74,114.88,114.74,114.86,55400.0,114.74,114.88,114.74,114.86,55400.0
2014-12-01 11:15:00,114.87,115.04,114.86,115.02,59000.0,114.87,115.04,114.86,115.02,59000.0
2014-12-01 11:20:00,115.02,115.21,115.01,115.14,63200.0,115.02,115.21,115.01,115.14,63200.0
2014-12-01 11:25:00,115.1,115.2,115.02,115.05,61000.0,115.1,115.2,115.02,115.05,61000.0
2014-12-01 11:30:00,115.04,115.63,115.04,115.5,362300.0,115.04,115.63,115.04,115.5,362300.0
2014-12-01 11:35:00,115.5,115.75,115.41,115.55,311300.0,115.5,115.75,115.41,115.55,311300.0
2014-12-01 11:40:00,115.55,115.68,115.51,115.59,81500.0,115.55,115.68,115.51,115.59,81500.0
2014-12-01 11:45:00,115.6,115.62,115.48,115.6,84900.0,115.6,115.62,115.48,115.6,84900.0
2014-12-01 11:50:00,115.59,115.72,115.58,115.63,79200.0,115.59,115.72,115.58,115.63,79200.0
2014-12-01 11:55:00,115.66,115.93,115.62,115.69,128400.0,115.66,115.93,115.62,115.69,128400.0
2014-12-01 12:00:00,115.7,115.79,115.61,115.66,118500.0,115.7,115.79,115.61,115.66,118500.0
2014-12-01 12:05:00,115.66,115.76,115.63,115.64,106500.0,115.66,115.76,115.63,115.64,106500.0
2014-12-01 12:10:00,115.64,115.68,115.61,115.66,58400.0,115.64,115.68,115.61,115.66,58400.0
2014-12-01 12:15:00,115.67,115.7,115.62,115.66,79900.0,115.67,115.7,115.62,115.66,79900.0
2014-12-01 12:20:00,115.66,115.7,115.64,115.64,31400.0,115.66,115.7,115.64,115.64,31400.0
2014-12-01 12:25:00,115.64,115.69,115.59,115.62,33500.0,115.64,115.69,115.59,115.62,33500.0
2014-12-01 12:30:00,115.61,115.81,115.57,115.77,128100.0,115.61,115.81,115.57,115.77,128100.0
2014-12-01 12:35:00,115.75,116.29,115.74,116.12,461400.0,115.75,116.29,115.74,116.12,461400.0
2014-12-01 12:40:00,116.12,116.47,116.11,116.3,255800.0,116.12,116.47,116.11,116.3,255800.0
2014-12-01 12:45:00,116.31,116.49,116.25,116.3,220300.0,116.31,116.49,116.25,116.3,220300.0
2014-12-01 12:50:00,116.34,116.47,116.27,116.46,145300.0,116.34,116.47,116.27,116.46,145300.0
2014-12-01 12:55:00,116.46,117.21,116.46,116.78,580600.0,116.46,117.21,116.46,116.78,580600.0
2014-12-01 13:00:00,116.79,116.87,116.67,116.87,143800.0,116.79,116.87,116.67,116.87,143800.0
2014-12-01 13:05:00,116.86,116.86,116.76,116.81,52000.0,116.86,116.86,116.76,116.81,52000.0
2014-12-01 13:10:00,116.79,116.89,116.7,116.86,58300.0,116.79,116.89,116.7,116.86,58300.0
2014-12-01 13:15:00,116.86,117.19,116.86,117.12,201800.0,116.86,117.19,116.86,117.12,201800.0
2014-12-01 13:20:00,117.11,117.11,116.91,116.99,142500.0,117.11,117.11,116.91,116.99,142500.0
2014-12-01 13:25:00,116.98,117.13,116.95,117.1,83800.0,116.98,117.13,116.95,117.1,83800.0
2014-12-01 13:30:00,117.09,117.22,117.06,117.16,131600.0,117.09,117.22,117.06,117.16,131600.0
2014-12-01 13:35:00,117.15,117.36,117.15,117.21,243400.0,117.15,117.36,117.15,117.21,243400.0
2014-12-01 13:40:00,117.22,117.26,117.01,117.02,144800.0,117.22,117.26,117.01,117.02,144800.0
2014-12-01 13:45:00,117.02,117.08,116.97,117.02,58500.0,117.02,117.08,116.97,117.02,58500.0
2014-12-01 13:50:00,117.02,117.13,117.0,117.09,56100.0,117.02,117.13,117.0,117.09,56100.0
2014-12-01 13:55:00,117.1,117.16,117.08,117.16,27700.0,117.1,117.16,117.08,117.16,27700.0
2014-12-01 14:00:00,117.16,117.17,117.02,117.05,70800.0,117.16,117.17,117.02,117.05,70800.0
2014-12-01 14:05:00,117.04,117.04,116.92,116.99,75400.0,117.04,117.04,116.92,116.99,75400.0
2014-12-01 14:10:00,116.98,117.06,116.93,116.94,48900.0,116.98,117.06,116.93,116.94,48900.0
2014-12-01 14:15:00,116.94,116.96,116.77,116.88,160000.0,116.94,116.96,116.77,116.88,160000.0
2014-12-01 14:20:00,116.86,116.93,116.82,116.86,61300.0,116.86,116.93,116.82,116.86,61300.0
2014-12-01 14:25:00,116.87,116.93,116.86,116.91,67900.0,116.87,116.93,116.86,116.91,67900.0
2014-12-01 14:30:00,116.91,116.98,116.91,116.92,139400.0,116.91,116.98,116.91,116.92,139400.0
2014-12-01 14:35:00,116.92,116.92,116.84,116.86,45500.0,116.92,116.92,116.84,116.86,45500.0
2014-12-01 14:40:00,116.86,116.89,116.71,116.73,60100.0,116.86,116.89,116.71,116.73,60100.0
2014-12-01 14:45:00,116.73,116.77,116.68,116.72,39700.0,116.73,116.77,116.68,116.72,39700.0
2014-12-01 14:50:00,116.72,116.77,116.54,116.58,116700.0,116.72,116.77,116.54,116.58,116700.0
2014-12-01 14:55:00,116.57,116.63,116.43,116.47,103800.0,116.57,116.63,116.43,116.47,103800.0
2014-12-01 15:00:00,116.47,116.47,116.35,116.37,87300.0,116.47,116.47,116.35,116.37,87300.0
2014-12-01 15:05:00,116.37,116.44,116.35,116.38,77500.0,116.37,116.44,116.35,116.38,77500.0
2014-12-01 15:10:00,116.38,116.43,116.35,116.43,51700.0,116.38,116.43,116.35,116.43,51700.0
2014-12-01 15:15:00,116.42,116.53,116.42,116.48,119600.0,116.42,116.53,116.42,116.48,119600.0
2014-12-01 15:20:00,116.49,116.56,116.45,116.46,41900.0,116.49,116.56,116.45,116.46,41900.0
2014-12-01 15:25:00,116.46,116.5,116.39,116.4,62400.0,116.46,116.5,116.39,116.4,62400.0
2014-12-01 15:30:00,116.4,116.47,116.38,116.43,71400.0,116.4,116.47,116.38,116.43,71400.0
2014-12-01 15:35:00,116.43,116.46,116.39,116.45,65400.0,116.43,116.46,116.39,116.45,65400.0
2014-12-01 15:40:00,116.45,116.45,116.41,116.44,143800.0,116.45,116.45,116.41,116.44,143800.0
2014-12-01 15:45:00,116.45,116.56,116.44,116.46,207800.0,116.45,116.56,116.44,116.46,207800.0
2014-12-01 15:50:00,116.46,116.63,116.42,116.63,365200.0,116.46,116.63,116.42,116.63,365200.0
2014-12-01 15:55:00,116.63,116.66,116.53,116.56,727100.0,116.63,116.66,116.53,116.56,727100.0
2014-12-02 09:30:00,115.13,115.15,114.98,115.01,202900.0,115.13,115.15,114.98,115.01,202900.0
2014-12-02 09:35:00,115.02,115.04,114.82,114.97,123700.0,115.02,115.04,114.82,114.97,123700.0
2014-12-02 09:40:00,114.97,115.04,114.83,114.95,88500.0,114.97,115.04,114.83,114.95,88500.0
2014-12-02 09:45:00,114.95,114.95,114.72,114.74,86400.0,114.95,114.95,114.72,114.74,86400.0
2014-12-02 09:50:00,114.74,114.96,114.72,114.89,87800.0,114.74,114.96,114.72,114.89,87800.0
2014-12-02 09:55:00,114.87,114.95,114.83,114.9,73200.0,114.87,114.95,114.83,114.9,73200.0
2014-12-02 10:00:00,114.9,114.93,114.8,114.93,73000.0,114.9,114.93,114.8,114.93,73000.0
2014-12-02 10:05:00,114.93,115.43,114.88,115.31,313100.0,114.93,115.43,114.88,115.31,313100.0
2014-12-02 10:10:00,115.32,115.4,115.17,115.33,84100.0,115.32,115.4,115.17,115.33,84100.0
2014-12-02 10:15:00,115.32,115.32,115.09,115.1,73400.0,115.32,115.32,115.09,115.1,73400.0
2014-12-02 10:20:00,115.1,115.13,114.9,115.03,75900.0,115.1,115.13,114.9,115.03,75900.0
2014-12-02 10:25:00,115.02,115.14,114.95,115.12,36800.0,115.02,115.14,114.95,115.12,36800.0
2014-12-02 10:30:00,115.11,115.12,115.01,115.09,34100.0,115.11,115.12,115.01,115.09,34100.0
2014-12-02 10:35:00,115.09,115.33,115.07,115.2,203600.0,115.09,115.33,115.07,115.2,203600.0
2014-12-02 10:40:00,115.21,115.26,115.12,115.23,28400.0,115.21,115.26,115.12,115.23,28400.0
2014-12-02 10:45:00,115.22,115.38,115.22,115.36,32000.0,115.22,115.38,115.22,115.36,32000.0
2014-12-02 10:50:00,115.37,115.45,115.32,115.33,110000.0,115.37,115.45,115.32,115.33,110000.0
2014-12-02 10:55:00,115.35,115.45,115.31,115.45,83600.0,115.35,115.45,115.31,115.45,83600.0
2014-12-02 11:00:00,115.45,115.71,115.44,115.56,172100.0,115.45,115.71,115.44,115.56,172100.0
2014-12-02 11:05:00,115.56,115.57,115.42,115.46,73100.0,115.56,115.57,115.42,115.46,73100.0
2014-12-02 11:10:00,115.46,115.52,115.2,115.2,46200.0,115.46,115.52,115.2,115.2,46200.0
2014-12-02 11:15:00,115.21,115.26,115.15,115.18,56700.0,115.21,115.26,115.15,115.18,56700.0
2014-12-02 11:20:00,115.18,115.23,115.08,115.11,51700.0,115.18,115.23,115.08,115.11,51700.0
2014-12-02 11:25:00,115.11,115.19,115.09,115.18,33900.0,115.11,115.19,115.09,115.18,33900.0
2014-12-02 11:30:00,115.17,115.25,115.17,115.18,23800.0,115.17,115.25,115.17,115.18,23800.0
2014-12-02 11:35:00,115.19,115.25,115.19,115.24,29200.0,115.19,115.25,115.19,115.24,29200.0
2014-12-02 11:40:00,115.23,115.35,115.22,115.3,33300.0,115.23,115.35,115.22,115.3,33300.0
2014-12-02 11:45:00,115.3,115.42,115.29,115.41,36300.0,115.3,115.42,115.29,115.41,36300.0
2014-12-02 11:50:00,115.41,115.42,115.31,115.37,32300.0,115.41,115.42,115.31,115.37,32300.0
2014-12-02 11:55:00,115.38,115.4,115.31,115.33,41100.0,115.38,115.4,115.31,115.33,41100.0
2014-12-02 12:00:00,115.31,115.33,115.15,115.23,52200.0,115.31,115.33,115.15,115.23,52200.0
2014-12-02 12:05:00,115.23,115.3,115.16,115.29,12900.0,115.23,115.3,115.16,115.29,12900.0
2014-12-02 12:10:00,115.29,115.29,115.24,115.24,12500.0,115.29,115.29,115.24,115.24,12500.0
2014-12-02 12:15:00,115.25,115.33,115.21,115.31,12200.0,115.25,115.33,115.21,115.31,12200.0
2014-12-02 12:20:00,115.33,115.33,115.24,115.25,12200.0,115.33,115.33,115.24,115.25,12200.0
2014-12-02 12:25:00,115.26,115.29,115.2,115.23,13000.0,115.26,115.29,115.2,115.23,13000.0
2014-12-02 12:30:00,115.22,115.26,115.19,115.19,16300.0,115.22,115.26,115.19,115.19,16300.0
2014-12-02 12:35:00,115.18,115.18,115.07,115.11,46400.0,115.18,115.18,115.07,115.11,46400.0
2014-12-02 12:40:00,115.1,115.18,115.07,115.15,19300.0,115.1,115.18,115.07,115.15,19300.0
2014-12-02 12:45:00,115.15,115.2,115.12,115.18,12500.0,115.15,115.2,115.12,115.18,12500.0
2014-12-02 12:50:00,115.17,115.24,115.15,115.22,19900.0,115.17,115.24,115.15,115.22,19900.0
2014-12-02 12:55:00,115.21,115.27,115.19,115.25,21200.0,115.21,115.27,115.19,115.25,21200.0
2014-12-02 13:00:00,115.25,115.25,115.2,115.22,10500.0,115.25,115.25,115.2,115.22,10500.0
2014-12-02 13:05:00,115.21,115.25,115.19,115.2,11600.0,115.21,115.25,115.19,115.2,11600.0
2014-12-02 13:10:00,115.19,115.2,115.14,115.2,17100.0,115.19,115.2,115.14,115.2,17100.0
2014-12-02 13:15:00,115.19,115.2,115.14,115.16,26500.0,115.19,115.2,115.14,115.16,26500.0
2014-12-02 13:20:00,115.17,115.26,115.16,115.25,29200.0,115.17,115.26,115.16,115.25,29200.0
2014-12-02 13:25:00,115.23,115.32,115.21,115.28,30800.0,115.23,115.32,115.21,115.28,30800.0
2014-12-02 13:30:00,115.28,115.3,115.21,115.23,7000.0,115.28,115.3,115.21,115.23,7000.0
2014-12-02 13:35:00,115.23,115.24,115.16,115.17,11900.0,115.23,115.24,115.16,115.17,11900.0
2014-12-02 13:40:00,115.17,115.19,115.14,115.19,199400.0,115.17,115.19,115.14,115.19,199400.0
2014-12-02 13:45:00,115.19,115.21,115.15,115.16,130000.0,115.19,115.21,115.15,115.16,130000.0
2014-12-02 13:50:00,115.16,115.17,115.04,115.07,28300.0,115.16,115.17,115.04,115.07,28300.0
2014-12-02 13:55:00,115.08,115.1,114.96,114.99,46900.0,115.08,115.1,114.96,114.99,46900.0
2014-12-02 14:00:00,114.99,115.07,114.98,115.07,56400.0,114.99,115.07,114.98,115.07,56400.0
2014-12-02 14:05:00,115.07,115.11,115.04,115.1,27700.0,115.07,115.11,115.04,115.1,27700.0
2014-12-02 14:10:00,115.1,115.15,115.1,115.1,23600.0,115.1,115.15,115.1,115.1,23600.0
2014-12-02 14:15:00,115.1,115.14,115.1,115.14,26000.0,115.1,115.14,115.1,115.14,26000.0
2014-12-02 14:20:00,115.15,115.21,115.14,115.19,23000.0,115.15,115.21,115.14,115.19,23000.0
2014-12-02 14:25:00,115.18,115.25,115.16,115.21,30300.0,115.18,115.25,115.16,115.21,30300.0
2014-12-02 14:30:00,115.22,115.29,115.22,115.29,14100.0,115.22,115.29,115.22,115.29,14100.0
2014-12-02 14:35:00,115.29,115.31,115.22,115.22,19100.0,115.29,115.31,115.22,115.22,19100.0
2014-12-02 14:40:00,115.23,115.24,115.18,115.2,10900.0,115.23,115.24,115.18,115.2,10900.0
2014-12-02 14:45:00,115.2,115.26,115.2,115.25,15600.0,115.2,115.26,115.2,115.25,15600.0
2014-12-02 14:50:00,115.25,115.26,115.2,115.22,75600.0,115.25,115.26,115.2,115.22,75600.0
2014-12-02 14:55:00,115.24,115.27,115.21,115.25,93000.0,115.24,115.27,115.21,115.25,93000.0
2014-12-02 15:00:00,115.26,115.36,115.26,115.33,44200.0,115.26,115.36,115.26,115.33,44200.0
2014-12-02 15:05:00,115.33,115.34,115.3,115.34,63000.0,115.33,115.34,115.3,115.34,63000.0
2014-12-02 15:10:00,115.33,115.35,115.31,115.34,96000.0,115.33,115.35,115.31,115.34,96000.0
2014-12-02 15:15:00,115.34,115.35,115.33,115.34,22300.0,115.34,115.35,115.33,115.34,22300.0
2014-12-02 15:20:00,115.35,115.37,115.34,115.35,95300.0,115.35,115.37,115.34,115.35,95300.0
2014-12-02 15:25:00,115.35,115.36,115.33,115.36,44100.0,115.35,115.36,115.33,115.36,44100.0
2014-12-02 15:30:00,115.35,115.36,115.34,115.34,43300.0,115.35,115.36,115.34,115.34,43300.0
2014-12-02 15:35:00,115.34,115.35,115.31,115.31,34000.0,115.34,115.35,115.31,115.31,34000.0
2014-12-02 15:40:00,115.31,115.32,115.25,115.25,68400.0,115.31,115.32,115.25,115.25,68400.0
2014-12-02 15:45:00,115.25,115.27,115.22,115.24,97000.0,115.25,115.27,115.22,115.24,97000.0
2014-12-02 15:50:00,115.24,115.25,115.14,115.16,128100.0,115.24,115.25,115.14,115.16,128100.0
2014-12-02 15:55:00,115.16,115.2,115.1,115.17,448500.0,115.16,115.2,115.1,115.17,448500.0
2014-12-03 09:30:00,115.68,115.79,115.59,115.69,143600.0,115.68,115.79,115.59,115.69,143600.0
2014-12-03 09:35:00,115.69,115.73,115.59,115.61,93700.0,115.69,115.73,115.59,115.61,93700.0
2014-12-03 09:40:00,115.62,115.72,115.56,115.71,52300.0,115.62,115.72,115.56,115.71,52300.0
2014-12-03 09:45:00,115.71,115.83,115.65,115.81,86200.0,115.71,115.83,115.65,115.81,86200.0
2014-12-03 09:50:00,115.8,116.13,115.76,115.86,313000.0,115.8,116.13,115.76,115.86,313000.0
2014-12-03 09:55:00,115.87,115.93,115.83,115.88,97700.0,115.87,115.93,115.83,115.88,97700.0
2014-12-03 10:00:00,115.87,115.89,115.67,115.7,112100.0,115.87,115.89,115.67,115.7,112100.0
2014-12-03 10:05:00,115.71,115.89,115.67,115.83,86000.0,115.71,115.89,115.67,115.83,86000.0
2014-12-03 10:10:00,115.83,115.83,115.76,115.82,30200.0,115.83,115.83,115.76,115.82,30200.0
2014-12-03 10:15:00,115.82,116.05,115.79,116.0,92300.0,115.82,116.05,115.79,116.0,92300.0
2014-12-03 10:20:00,115.99,116.13,115.98,116.01,71800.0,115.99,116.13,115.98,116.01,71800.0
2014-12-03 10:25:00,116.03,116.39,116.01,116.25,139300.0,116.03,116.39,116.01,116.25,139300.0
2014-12-03 10:30:00,116.28,116.45,116.16,116.16,208000.0,116.28,116.45,116.16,116.16,208000.0
2014-12-03 10:35:00,116.17,116.46,116.17,116.33,120300.0,116.17,116.46,116.17,116.33,120300.0
2014-12-03 10:40:00,116.33,116.35,116.17,116.17,38700.0,116.33,116.35,116.17,116.17,38700.0
2014-12-03 10:45:00,116.17,116.25,116.15,116.18,23100.0,116.17,116.25,116.15,116.18,23100.0
2014-12-03 10:50:00,116.18,116.36,116.18,116.29,29800.0,116.18,116.36,116.18,116.29,29800.0
2014-12-03 10:55:00,116.28,116.43,116.28,116.4,17800.0,116.28,116.43,116.28,116.4,17800.0
2014-12-03 11:00:00,116.4,116.76,116.31,116.65,176200.0,116.4,116.76,116.31,116.65,176200.0
2014-12-03 11:05:00,116.66,116.7,116.59,116.62,140700.0,116.66,116.7,116.59,116.62,140700.0
2014-12-03 11:10:00,116.63,116.64,116.43,116.53,48500.0,116.63,116.64,116.43,116.53,48500.0
2014-12-03 11:15:00,116.52,116.65,116.42,116.46,25100.0,116.52,116.65,116.42,116.46,25100.0
2014-12-03 11:20:00,116.47,116.57,116.46,116.51,18500.0,116.47,116.57,116.46,116.51,18500.0
2014-12-03 11:25:00,116.52,116.62,116.47,116.49,13200.0,116.52,116.62,116.47,116.49,13200.0
2014-12-03 11:30:00,116.51,116.52,116.3,116.35,51900.0,116.51,116.52,116.3,116.35,51900.0
2014-12-03 11:35:00,116.34,116.35,116.3,116.31,41100.0,116.34,116.35,116.3,116.31,41100.0
2014-12-03 11:40:00,116.3,116.42,116.3,116.3,34600.0,116.3,116.42,116.3,116.3,34600.0
2014-12-03 11:45:00,116.31,116.32,116.21,116.32,29700.0,116.31,116.32,116.21,116.32,29700.0
2014-12-03 11:50:00,116.3,116.35,116.27,116.28,40100.0,116.3,116.35,116.27,116.28,40100.0
2014-12-03 11:55:00,116.27,116.27,116.14,116.14,30000.0,116.27,116.27,116.14,116.14,30000.0
2014-12-03 12:00:00,116.13,116.3,116.13,116.17,36000.0,116.13,116.3,116.13,116.17,36000.0
2014-12-03 12:05:00,116.18,116.19,115.89,115.89,153500.0,116.18,116.19,115.89,115.89,153500.0
2014-12-03 12:10:00,115.92,116.06,115.92,116.05,30600.0,115.92,116.06,115.92,116.05,30600.0
2014-12-03 12:15:00,116.05,116.12,116.05,116.09,22600.0,116.05,116.12,116.05,116.09,22600.0
2014-12-03 12:20:00,116.1,116.13,116.09,116.11,10300.0,116.1,116.13,116.09,116.11,10300.0
2014-12-03 12:25:00,116.1,116.29,116.09,116.22,24900.0,116.1,116.29,116.09,116.22,24900.0
2014-12-03 12:30:00,116.23,116.24,116.17,116.21,17200.0,116.23,116.24,116.17,116.21,17200.0
2014-12-03 12:35:00,116.22,116.25,116.19,116.22,29600.0,116.22,116.25,116.19,116.22,29600.0
2014-12-03 12:40:00,116.23,116.26,116.21,116.21,85900.0,116.23,116.26,116.21,116.21,85900.0
2014-12-03 12:45:00,116.23,116.33,116.21,116.33,39600.0,116.23,116.33,116.21,116.33,39600.0
2014-12-03 12:50:00,116.34,116.35,116.26,116.3,18600.0,116.34,116.35,116.26,116.3,18600.0
2014-12-03 12:55:00,116.3,116.35,116.25,116.3,22600.0,116.3,116.35,116.25,116.3,22600.0
2014-12-03 13:00:00,116.31,116.36,116.31,116.32,6300.0,116.31,116.36,116.31,116.32,6300.0
2014-12-03 13:05:00,116.31,116.34,116.28,116.33,4800.0,116.31,116.34,116.28,116.33,4800.0
2014-12-03 13:10:00,116.32,116.32,116.17,116.22,46300.0,116.32,116.32,116.17,116.22,46300.0
2014-12-03 13:15:00,116.21,116.24,116.17,116.22,11900.0,116.21,116.24,116.17,116.22,11900.0
2014-12-03 13:20:00,116.22,116.27,116.17,116.2,36800.0,116.22,116.27,116.17,116.2,36800.0
2014-12-03 13:25:00,116.2,116.2,116.12,116.15,94700.0,116.2,116.2,116.12,116.15,94700.0
2014-12-03 13:30:00,116.15,116.15,116.05,116.08,23900.0,116.15,116.15,116.05,116.08,23900.0
2014-12-03 13:35:00,116.08,116.14,116.07,116.14,17700.0,116.08,116.14,116.07,116.14,17700.0
2014-12-03 13:40:00,116.14,116.15,116.08,116.12,14000.0,116.14,116.15,116.08,116.12,14000.0
2014-12-03 13:45:00,116.11,116.14,116.1,116.12,9200.0,116.11,116.14,116.1,116.12,9200.0
2014-12-03 13:50:00,116.12,116.15,116.09,116.09,11100.0,116.12,116.15,116.09,116.09,11100.0
2014-12-03 13:55:00,116.1,116.13,116.08,116.11,20900.0,116.1,116.13,116.08,116.11,20900.0
2014-12-03 14:00:00,116.11,116.11,116.05,116.08,24400.0,116.11,116.11,116.05,116.08,24400.0
2014-12-03 14:05:00,116.09,116.14,116.02,116.13,10300.0,116.09,116.14,116.02,116.13,10300.0
2014-12-03 14:10:00,116.13,116.19,116.13,116.19,9600.0,116.13,116.19,116.13,116.19,9600.0
2014-12-03 14:15:00,116.2,116.26,116.19,116.22,36100.0,116.2,116.26,116.19,116.22,36100.0
2014-12-03 14:20:00,116.22,116.23,116.18,116.21,11900.0,116.22,116.23,116.18,116.21,11900.0
2014-12-03 14:25:00,116.2,116.34,116.19,116.29,22500.0,116.2,116.34,116.19,116.29,22500.0
2014-12-03 14:30:00,116.28,116.39,116.27,116.3,36700.0,116.28,116.39,116.27,116.3,36700.0
2014-12-03 14:35:00,116.3,116.3,116.24,116.29,16600.0,116.3,116.3,116.24,116.29,16600.0
2014-12-03 14:40:00,116.28,116.32,116.25,116.28,14400.0,116.28,116.32,116.25,116.28,14400.0
2014-12-03 14:45:00,116.28,116.32,116.23,116.26,31800.0,116.28,116.32,116.23,116.26,31800.0
2014-12-03 14:50:00,116.26,116.27,116.17,116.17,20000.0,116.26,116.27,116.17,116.17,20000.0
2014-12-03 14:55:00,116.17,116.22,116.17,116.21,15800.0,116.17,116.22,116.17,116.21,15800.0
2014-12-03 15:00:00,116.22,116.22,116.19,116.2,29000.0,116.22,116.22,116.19,116.2,29000.0
2014-12-03 15:05:00,116.2,116.22,116.19,116.19,29200.0,116.2,116.22,116.19,116.19,29200.0
2014-12-03 15:10:00,116.19,116.21,116.18,116.2,16500.0,116.19,116.21,116.18,116.2,16500.0
2014-12-03 15:15:00,116.2,116.23,116.18,116.21,29600.0,116.2,116.23,116.18,116.21,29600.0
2014-12-03 15:20:00,116.22,116.27,116.21,116.24,86300.0,116.22,116.27,116.21,116.24,86300.0
2014-12-03 15:25:00,116.23,116.28,116.21,116.27,96900.0,116.23,116.28,116.21,116.27,96900.0
2014-12-03 15:30:00,116.27,116.4,116.23,116.37,77500.0,116.27,116.4,116.23,116.37,77500.0
2014-12-03 15:35:00,116.37,116.42,116.34,116.37,69600.0,116.37,116.42,116.34,116.37,69600.0
2014-12-03 15:40:00,116.36,116.36,116.3,116.33,47400.0,116.36,116.36,116.3,116.33,47400.0
2014-12-03 15:45:00,116.33,116.34,116.28,116.28,81600.0,116.33,116.34,116.28,116.28,81600.0
2014-12-03 15:50:00,116.29,116.34,116.27,116.33,89200.0,116.29,116.34,116.27,116.33,89200.0
2014-12-03 15:55:00,116.33,116.37,116.29,116.32,295500.0,116.33,116.37,116.29,116.32,295500.0
2014-12-04 09:30:00,116.01,116.04,115.83,115.87,114900.0,116.01,116.04,115.83,115.87,114900.0
2014-12-04 09:35:00,115.86,115.92,115.67,115.79,107500.0,115.86,115.92,115.67,115.79,107500.0
2014-12-04 09:40:00,115.79,115.79,115.61,115.67,63300.0,115.79,115.79,115.61,115.67,63300.0
2014-12-04 09:45:00,115.7,115.95,115.62,115.92,82000.0,115.7,115.95,115.62,115.92,82000.0
2014-12-04 09:50:00,115.93,116.25,115.93,116.14,104000.0,115.93,116.25,115.93,116.14,104000.0
2014-12-04 09:55:00,116.15,116.2,116.05,116.05,63600.0,116.15,116.2,116.05,116.05,63600.0
2014-12-04 10:00:00,116.06,116.23,116.06,116.13,107100.0,116.06,116.23,116.06,116.13,107100.0
2014-12-04 10:05:00,116.13,116.13,115.92,116.09,74600.0,116.13,116.13,115.92,116.09,74600.0
2014-12-04 10:10:00,116.1,116.2,116.01,116.15,91600.0,116.1,116.2,116.01,116.15,91600.0
2014-12-04 10:15:00,116.13,116.23,116.13,116.15,36900.0,116.13,116.23,116.13,116.15,36900.0
2014-12-04 10:20:00,116.16,116.16,115.95,115.96,39600.0,116.16,116.16,115.95,115.96,39600.0
2014-12-04 10:25:00,115.96,116.03,115.95,116.03,25400.0,115.96,116.03,115.95,116.03,25400.0
2014-12-04 10:30:00,116.03,116.12,116.0,116.11,49200.0,116.03,116.12,116.0,116.11,49200.0
2014-12-04 10:35:00,116.11,116.3,116.08,116.28,94100.0,116.11,116.3,116.08,116.28,94100.0
2014-12-04 10:40:00,116.29,116.29,116.14,116.14,32800.0,116.29,116.29,116.14,116.14,32800.0
2014-12-04 10:45:00,116.15,116.34,116.1,116.28,54400.0,116.15,116.34,116.1,116.28,54400.0
2014-12-04 10:50:00,116.31,116.31,116.2,116.21,42900.0,116.31,116.31,116.2,116.21,42900.0
2014-12-04 10:55:00,116.16,116.25,116.14,116.23,39500.0,116.16,116.25,116.14,116.23,39500.0
2014-12-04 11:00:00,116.23,116.27,116.09,116.11,24100.0,116.23,116.27,116.09,116.11,24100.0
2014-12-04 11:05:00,116.12,116.25,116.12,116.18,41000.0,116.12,116.25,116.12,116.18,41000.0
2014-12-04 11:10:00,116.19,116.29,116.18,116.21,47100.0,116.19,116.29,116.18,116.21,47100.0
2014-12-04 11:15:00,116.22,116.26,116.15,116.24,31300.0,116.22,116.26,116.15,116.24,31300.0
2014-12-04 11:20:00,116.22,116.26,116.1,116.23,22900.0,116.22,116.26,116.1,116.23,22900.0
2014-12-04 11:25:00,116.24,116.28,116.18,116.2,31000.0,116.24,116.28,116.18,116.2,31000.0
2014-12-04 11:30:00,116.22,116.23,116.15,116.19,68800.0,116.22,116.23,116.15,116.19,68800.0
2014-12-04 11:35:00,116.22,116.26,116.16,116.17,24300.0,116.22,116.26,116.16,116.17,24300.0
2014-12-04 11:40:00,116.18,116.22,116.07,116.1,16900.0,116.18,116.22,116.07,116.1,16900.0
2014-12-04 11:45:00,116.11,116.17,116.09,116.17,31500.0,116.11,116.17,116.09,116.17,31500.0
2014-12-04 11:50:00,116.16,116.21,116.13,116.13,41300.0,116.16,116.21,116.13,116.13,41300.0
2014-12-04 11:55:00,116.13,116.21,116.12,116.19,28600.0,116.13,116.21,116.12,116.19,28600.0
2014-12-04 12:00:00,116.2,116.22,116.14,116.16,35000.0,116.2,116.22,116.14,116.16,35000.0
2014-12-04 12:05:00,116.16,116.16,116.0,116.0,38100.0,116.16,116.16,116.0,116.0,38100.0
2014-12-04 12:10:00,116.02,116.08,116.0,116.03,30600.0,116.02,116.08,116.0,116.03,30600.0
2014-12-04 12:15:00,116.02,116.04,115.9,115.99,40700.0,116.02,116.04,115.9,115.99,40700.0
2014-12-04 12:20:00,116.0,116.09,115.99,116.06,37500.0,116.0,116.09,115.99,116.06,37500.0
2014-12-04 12:25:00,116.06,116.09,116.01,116.04,39900.0,116.06,116.09,116.01,116.04,39900.0
2014-12-04 12:30:00,116.05,116.12,115.91,115.95,132700.0,116.05,116.12,115.91,115.95,132700.0
2014-12-04 12:35:00,115.95,115.95,115.85,115.93,94300.0,115.95,115.95,115.85,115.93,94300.0
2014-12-04 12:40:00,115.93,116.01,115.9,115.97,25900.0,115.93,116.01,115.9,115.97,25900.0
2014-12-04 12:45:00,115.97,115.98,115.9,115.91,12700.0,115.97,115.98,115.9,115.91,12700.0
2014-12-04 12:50:00,115.91,116.0,115.88,115.93,43700.0,115.91,116.0,115.88,115.93,43700.0
2014-12-04 12:55:00,115.93,115.99,115.9,115.97,22900.0,115.93,115.99,115.9,115.97,22900.0
2014-12-04 13:00:00,115.96,116.0,115.92,115.99,10000.0,115.96,116.0,115.92,115.99,10000.0
2014-12-04 13:05:00,115.98,116.02,115.98,116.02,4700.0,115.98,116.02,115.98,116.02,4700.0
2014-12-04 13:10:00,116.01,116.05,116.01,116.04,20600.0,116.01,116.05,116.01,116.04,20600.0
2014-12-04 13:15:00,116.03,116.06,115.99,115.99,39100.0,116.03,116.06,115.99,115.99,39100.0
2014-12-04 13:20:00,115.99,116.03,115.96,116.01,19100.0,115.99,116.03,115.96,116.01,19100.0
2014-12-04 13:25:00,116.03,116.07,115.97,116.02,34000.0,116.03,116.07,115.97,116.02,34000.0
2014-12-04 13:30:00,116.0,116.05,116.0,116.04,11100.0,116.0,116.05,116.0,116.04,11100.0
2014-12-04 13:35:00,116.04,116.13,116.03,116.08,55200.0,116.04,116.13,116.03,116.08,55200.0
2014-12-04 13:40:00,116.07,116.08,116.01,116.02,33200.0,116.07,116.08,116.01,116.02,33200.0
2014-12-04 13:45:00,116.02,116.06,116.01,116.04,8800.0,116.02,116.06,116.01,116.04,8800.0
2014-12-04 13:50:00,116.04,116.09,116.03,116.09,10700.0,116.04,116.09,116.03,116.09,10700.0
2014-12-04 13:55:00,116.08,116.11,116.01,116.02,21300.0,116.08,116.11,116.01,116.02,21300.0
2014-12-04 14:00:00,116.04,116.11,116.02,116.06,24100.0,116.04,116.11,116.02,116.06,24100.0
2014-12-04 14:05:00,116.07,116.09,116.06,116.07,6800.0,116.07,116.09,116.06,116.07,6800.0
2014-12-04 14:10:00,116.07,116.07,116.04,116.06,18200.0,116.07,116.07,116.04,116.06,18200.0
2014-12-04 14:15:00,116.07,116.08,116.05,116.06,6300.0,116.07,116.08,116.05,116.06,6300.0
2014-12-04 14:20:00,116.06,116.06,116.03,116.03,7800.0,116.06,116.06,116.03,116.03,7800.0
2014-12-04 14:25:00,116.02,116.03,115.97,116.02,15300.0,116.02,116.03,115.97,116.02,15300.0
2014-12-04 14:30:00,116.02,116.04,115.98,115.99,13900.0,116.02,116.04,115.98,115.99,13900.0
2014-12-04 14:35:00,116.0,116.03,115.98,116.01,10800.0,116.0,116.03,115.98,116.01,10800.0
2014-12-04 14:40:00,116.0,116.03,115.98,116.02,12700.0,116.0,116.03,115.98,116.02,12700.0
2014-12-04 14:45:00,116.03,116.04,115.98,115.98,26800.0,116.03,116.04,115.98,115.98,26800.0
2014-12-04 14:50:00,115.98,116.01,115.97,116.0,15600.0,115.98,116.01,115.97,116.0,15600.0
2014-12-04 14:55:00,116.01,116.03,116.0,116.03,18500.0,116.01,116.03,116.0,116.03,18500.0
2014-12-04 15:00:00,116.03,116.07,116.03,116.05,20800.0,116.03,116.07,116.03,116.05,20800.0
2014-12-04 15:05:00,116.06,116.06,116.01,116.03,24300.0,116.06,116.06,116.01,116.03,24300.0
2014-12-04 15:10:00,116.03,116.07,116.02,116.04,10800.0,116.03,116.07,116.02,116.04,10800.0
2014-12-04 15:15:00,116.05,116.07,116.04,116.05,31900.0,116.05,116.07,116.04,116.05,31900.0
2014-12-04 15:20:00,116.05,116.1,116.03,116.04,20200.0,116.05,116.1,116.03,116.04,20200.0
2014-12-04 15:25:00,116.05,116.07,116.04,116.06,12000.0,116.05,116.07,116.04,116.06,12000.0
2014-12-04 15:30:00,116.07,116.13,116.05,116.09,22100.0,116.07,116.13,116.05,116.09,22100.0
2014-12-04 15:35:00,116.08,116.09,115.99,116.0,45600.0,116.08,116.09,115.99,116.0,45600.0
2014-12-04 15:40:00,115.99,115.99,115.94,115.96,49500.0,115.99,115.99,115.94,115.96,49500.0
2014-12-04 15:45:00,115.97,115.97,115.94,115.95,32600.0,115.97,115.97,115.94,115.95,32600.0
2014-12-04 15:50:00,115.95,115.96,115.91,115.95,62300.0,115.95,115.96,115.91,115.95,62300.0
2014-12-04 15:55:00,115.94,115.95,115.87,115.89,111700.0,115.94,115.95,115.87,115.89,111700.0
2014-12-05 09:30:00,115.16,115.18,114.94,114.99,231700.0,115.16,115.18,114.94,114.99,231700.0
2014-12-05 09:35:00,114.99,115.04,114.89,114.98,237500.0,114.99,115.04,114.89,114.98,237500.0
2014-12-05 09:40:00,114.97,114.98,114.67,114.82,229100.0,114.97,114.98,114.67,114.82,229100.0
2014-12-05 09:45:00,114.81,114.88,114.7,114.83,122300.0,114.81,114.88,114.7,114.83,122300.0
2014-12-05 09:50:00,114.82,114.9,114.65,114.72,119600.0,114.82,114.9,114.65,114.72,119600.0
2014-12-05 09:55:00,114.72,114.8,114.59,114.64,130800.0,114.72,114.8,114.59,114.64,130800.0
2014-12-05 10:00:00,114.62,114.76,114.57,114.71,174500.0,114.62,114.76,114.57,114.71,174500.0
2014-12-05 10:05:00,114.7,114.81,114.69,114.75,48800.0,114.7,114.81,114.69,114.75,48800.0
2014-12-05 10:10:00,114.75,114.85,114.62,114.74,123100.0,114.75,114.85,114.62,114.74,123100.0
2014-12-05 10:15:00,114.75,114.86,114.65,114.65,51000.0,114.75,114.86,114.65,114.65,51000.0
2014-12-05 10:20:00,114.66,114.75,114.64,114.72,40100.0,114.66,114.75,114.64,114.72,40100.0
2014-12-05 10:25:00,114.72,114.75,114.58,114.7,56400.0,114.72,114.75,114.58,114.7,56400.0
2014-12-05 10:30:00,114.66,114.69,114.61,114.68,45400.0,114.66,114.69,114.61,114.68,45400.0
2014-12-05 10:35:00,114.68,114.7,114.59,114.66,48900.0,114.68,114.7,114.59,114.66,48900.0
2014-12-05 10:40:00,114.65,114.79,114.62,114.75,47900.0,114.65,114.79,114.62,114.75,47900.0
2014-12-05 10:45:00,114.74,114.92,114.7,114.89,50400.0,114.74,114.92,114.7,114.89,50400.0
2014-12-05 10:50:00,114.89,114.93,114.81,114.82,61600.0,114.89,114.93,114.81,114.82,61600.0
2014-12-05 10:55:00,114.86,114.89,114.77,114.84,47000.0,114.86,114.89,114.77,114.84,47000.0
2014-12-05 11:00:00,114.82,114.83,114.7,114.71,49200.0,114.82,114.83,114.7,114.71,49200.0
2014-12-05 11:05:00,114.71,114.83,114.7,114.76,48700.0,114.71,114.83,114.7,114.76,48700.0
2014-12-05 11:10:00,114.77,114.86,114.74,114.79,58500.0,114.77,114.86,114.74,114.79,58500.0
2014-12-05 11:15:00,114.78,114.79,114.65,114.76,40500.0,114.78,114.79,114.65,114.76,40500.0
2014-12-05 11:20:00,114.78,114.8,114.69,114.69,16100.0,114.78,114.8,114.69,114.69,16100.0
2014-12-05 11:25:00,114.68,114.74,114.64,114.72,23100.0,114.68,114.74,114.64,114.72,23100.0
2014-12-05 11:30:00,114.7,114.83,114.7,114.76,59500.0,114.7,114.83,114.7,114.76,59500.0
2014-12-05 11:35:00,114.76,114.82,114.68,114.71,51800.0,114.76,114.82,114.68,114.71,51800.0
2014-12-05 11:40:00,114.71,114.72,114.58,114.63,40900.0,114.71,114.72,114.58,114.63,40900.0
2014-12-05 11:45:00,114.63,114.71,114.57,114.59,30400.0,114.63,114.71,114.57,114.59,30400.0
2014-12-05 11:50:00,114.58,114.7,114.54,114.67,36300.0,114.58,114.7,114.54,114.67,36300.0
2014-12-05 11:55:00,114.66,114.71,114.63,114.7,42500.0,114.66,114.71,114.63,114.7,42500.0
2014-12-05 12:00:00,114.69,114.7,114.6,114.6,12400.0,114.69,114.7,114.6,114.6,12400.0
2014-12-05 12:05:00,114.61,114.64,114.6,114.63,20500.0,114.61,114.64,114.6,114.63,20500.0
2014-12-05 12:10:00,114.63,114.64,114.58,114.6,15800.0,114.63,114.64,114.58,114.6,15800.0
2014-12-05 12:15:00,114.57,114.65,114.57,114.61,19300.0,114.57,114.65,114.57,114.61,19300.0
2014-12-05 12:20:00,114.6,114.61,114.39,114.5,130100.0,114.6,114.61,114.39,114.5,130100.0
2014-12-05 12:25:00,114.5,114.51,114.42,114.47,81400.0,114.5,114.51,114.42,114.47,81400.0
2014-12-05 12:30:00,114.46,114.47,114.36,114.41,28800.0,114.46,114.47,114.36,114.41,28800.0
2014-12-05 12:35:00,114.4,114.43,114.35,114.4,36000.0,114.4,114.43,114.35,114.4,36000.0
2014-12-05 12:40:00,114.39,114.47,114.35,114.47,64100.0,114.39,114.47,114.35,114.47,64100.0
2014-12-05 12:45:00,114.43,114.48,114.28,114.34,47600.0,114.43,114.48,114.28,114.34,47600.0
2014-12-05 12:50:00,114.35,114.36,114.28,114.33,33200.0,114.35,114.36,114.28,114.33,33200.0
2014-12-05 12:55:00,114.32,114.35,114.24,114.31,74800.0,114.32,114.35,114.24,114.31,74800.0
2014-12-05 13:00:00,114.31,114.34,114.24,114.34,34200.0,114.31,114.34,114.24,114.34,34200.0
2014-12-05 13:05:00,114.32,114.36,114.29,114.36,30100.0,114.32,114.36,114.29,114.36,30100.0
2014-12-05 13:10:00,114.36,114.4,114.28,114.28,41300.0,114.36,114.4,114.28,114.28,41300.0
2014-12-05 13:15:00,114.3,114.39,114.26,114.39,56300.0,114.3,114.39,114.26,114.39,56300.0
2014-12-05 13:20:00,114.39,114.4,114.27,114.32,37900.0,114.39,114.4,114.27,114.32,37900.0
2014-12-05 13:25:00,114.33,114.35,114.29,114.33,35900.0,114.33,114.35,114.29,114.33,35900.0
2014-12-05 13:30:00,114.34,114.5,114.34,114.45,55200.0,114.34,114.5,114.34,114.45,55200.0
2014-12-05 13:35:00,114.45,114.49,114.43,114.48,18500.0,114.45,114.49,114.43,114.48,18500.0
2014-12-05 13:40:00,114.48,114.5,114.38,114.39,29200.0,114.48,114.5,114.38,114.39,29200.0
2014-12-05 13:45:00,114.39,114.44,114.37,114.37,18300.0,114.39,114.44,114.37,114.37,18300.0
2014-12-05 13:50:00,114.36,114.38,114.31,114.33,13400.0,114.36,114.38,114.31,114.33,13400.0
2014-12-05 13:55:00,114.36,114.44,114.34,114.43,12300.0,114.36,114.44,114.34,114.43,12300.0
2014-12-05 14:00:00,114.44,114.54,114.44,114.45,35000.0,114.44,114.54,114.44,114.45,35000.0
2014-12-05 14:05:00,114.46,114.5,114.45,114.45,16000.0,114.46,114.5,114.45,114.45,16000.0
2014-12-05 14:10:00,114.45,114.5,114.42,114.43,31300.0,114.45,114.5,114.42,114.43,31300.0
2014-12-05 14:15:00,114.43,114.44,114.39,114.43,24700.0,114.43,114.44,114.39,114.43,24700.0
2014-12-05 14:20:00,114.42,114.44,114.41,114.44,10700.0,114.42,114.44,114.41,114.44,10700.0
2014-12-05 14:25:00,114.44,114.47,114.42,114.43,17300.0,114.44,114.47,114.42,114.43,17300.0
2014-12-05 14:30:00,114.44,114.44,114.38,114.41,20000.0,114.44,114.44,114.38,114.41,20000.0
2014-12-05 14:35:00,114.4,114.43,114.4,114.41,22800.0,114.4,114.43,114.4,114.41,22800.0
2014-12-05 14:40:00,114.42,114.45,114.4,114.41,24000.0,114.42,114.45,114.4,114.41,24000.0
2014-12-05 14:45:00,114.4,114.43,114.3,114.42,39100.0,114.4,114.43,114.3,114.42,39100.0
2014-12-05 14:50:00,114.41,114.43,114.38,114.39,29600.0,114.41,114.43,114.38,114.39,29600.0
2014-12-05 14:55:00,114.4,114.45,114.39,114.39,19100.0,114.4,114.45,114.39,114.39,19100.0
2014-12-05 15:00:00,114.4,114.48,114.4,114.44,19700.0,114.4,114.48,114.4,114.44,19700.0
2014-12-05 15:05:00,114.44,114.46,114.43,114.44,32200.0,114.44,114.46,114.43,114.44,32200.0
2014-12-05 15:10:00,114.44,114.48,114.44,114.44,14200.0,114.44,114.48,114.44,114.44,14200.0
2014-12-05 15:15:00,114.45,114.46,114.42,114.42,11600.0,114.45,114.46,114.42,114.42,11600.0
2014-12-05 15:20:00,114.42,114.43,114.39,114.42,27800.0,114.42,114.43,114.39,114.42,27800.0
2014-12-05 15:25:00,114.43,114.49,114.42,114.48,44000.0,114.43,114.49,114.42,114.48,44000.0
2014-12-05 15:30:00,114.48,114.54,114.48,114.51,28800.0,114.48,114.54,114.48,114.51,28800.0
2014-12-05 15:35:00,114.52,114.52,114.47,114.49,51500.0,114.52,114.52,114.47,114.49,51500.0
2014-12-05 15:40:00,114.5,114.52,114.48,114.52,49900.0,114.5,114.52,114.48,114.52,49900.0
2014-12-05 15:45:00,114.52,114.59,114.5,114.59,106600.0,114.52,114.59,114.5,114.59,106600.0
2014-12-05 15:50:00,114.59,114.64,114.5,114.51,189100.0,114.59,114.64,114.5,114.51,189100.0
2014-12-05 15:55:00,114.51,114.55,114.41,114.42,469200.0,114.51,114.55,114.41,114.42,469200.0
2014-12-08 09:30:00,114.97,114.98,114.81,114.84,137100.0,114.97,114.98,114.81,114.84,137100.0
2014-12-08 09:35:00,114.84,114.9,114.74,114.77,76400.0,114.84,114.9,114.74,114.77,76400.0
2014-12-08 09:40:00,114.77,114.79,114.73,114.77,56500.0,114.77,114.79,114.73,114.77,56500.0
2014-12-08 09:45:00,114.78,114.78,114.59,114.68,115900.0,114.78,114.78,114.59,114.68,115900.0
2014-12-08 09:50:00,114.67,114.7,114.59,114.62,153700.0,114.67,114.7,114.59,114.62,153700.0
2014-12-08 09:55:00,114.62,114.68,114.58,114.61,45600.0,114.62,114.68,114.58,114.61,45600.0
2014-12-08 10:00:00,114.62,114.81,114.62,114.78,82100.0,114.62,114.81,114.62,114.78,82100.0
2014-12-08 10:05:00,114.77,114.86,114.71,114.8,73500.0,114.77,114.86,114.71,114.8,73500.0
2014-12-08 10:10:00,114.8,114.8,114.75,114.75,35400.0,114.8,114.8,114.75,114.75,35400.0
2014-12-08 10:15:00,114.74,114.83,114.69,114.8,29500.0,114.74,114.83,114.69,114.8,29500.0
2014-12-08 10:20:00,114.81,114.82,114.75,114.77,36500.0,114.81,114.82,114.75,114.77,36500.0
2014-12-08 10:25:00,114.76,114.82,114.73,114.75,21200.0,114.76,114.82,114.73,114.75,21200.0
2014-12-08 10:30:00,114.75,114.81,114.68,114.68,27000.0,114.75,114.81,114.68,114.68,27000.0
2014-12-08 10:35:00,114.68,114.79,114.68,114.74,50200.0,114.68,114.79,114.68,114.74,50200.0
2014-12-08 10:40:00,114.76,114.8,114.72,114.72,46400.0,114.76,114.8,114.72,114.72,46400.0
2014-12-08 10:45:00,114.71,114.77,114.66,114.77,17100.0,114.71,114.77,114.66,114.77,17100.0
2014-12-08 10:50:00,114.77,114.79,114.72,114.73,17100.0,114.77,114.79,114.72,114.73,17100.0
2014-12-08 10:55:00,114.74,114.75,114.66,114.66,27600.0,114.74,114.75,114.66,114.66,27600.0
2014-12-08 11:00:00,114.67,114.73,114.64,114.68,51000.0,114.67,114.73,114.64,114.68,51000.0
2014-12-08 11:05:00,114.68,114.69,114.59,114.61,41700.0,114.68,114.69,114.59,114.61,41700.0
2014-12-08 11:10:00,114.62,114.62,114.46,114.59,251600.0,114.62,114.62,114.46,114.59,251600.0
2014-12-08 11:15:00,114.59,114.62,114.53,114.55,43000.0,114.59,114.62,114.53,114.55,43000.0
2014-12-08 11:20:00,114.55,114.66,114.54,114.63,20800.0,114.55,114.66,114.54,114.63,20800.0
2014-12-08 11:25:00,114.63,114.71,114.6,114.69,22800.0,114.63,114.71,114.6,114.69,22800.0
2014-12-08 11:30:00,114.68,114.74,114.65,114.67,27300.0,114.68,114.74,114.65,114.67,27300.0
2014-12-08 11:35:00,114.67,114.68,114.64,114.67,18500.0,114.67,114.68,114.64,114.67,18500.0
2014-12-08 11:40:00,114.68,114.7,114.56,114.57,22400.0,114.68,114.7,114.56,114.57,22400.0
2014-12-08 11:45:00,114.57,114.61,114.57,114.6,37100.0,114.57,114.61,114.57,114.6,37100.0
2014-12-08 11:50:00,114.6,114.61,114.51,114.52,29900.0,114.6,114.61,114.51,114.52,29900.0
2014-12-08 11:55:00,114.52,114.58,114.48,114.51,20700.0,114.52,114.58,114.48,114.51,20700.0
2014-12-08 12:00:00,114.5,114.66,114.48,114.61,53200.0,114.5,114.66,114.48,114.61,53200.0
2014-12-08 12:05:00,114.61,114.65,114.59,114.61,9500.0,114.61,114.65,114.59,114.61,9500.0
2014-12-08 12:10:00,114.61,114.64,114.6,114.61,27300.0,114.61,114.64,114.6,114.61,27300.0
2014-12-08 12:15:00,114.63,114.74,114.63,114.7,109000.0,114.63,114.74,114.63,114.7,109000.0
2014-12-08 12:20:00,114.7,114.72,114.63,114.69,56700.0,114.7,114.72,114.63,114.69,56700.0
2014-12-08 12:25:00,114.7,114.74,114.68,114.71,27700.0,114.7,114.74,114.68,114.71,27700.0
2014-12-08 12:30:00,114.73,114.85,114.71,114.81,63700.0,114.73,114.85,114.71,114.81,63700.0
2014-12-08 12:35:00,114.83,114.83,114.74,114.77,22600.0,114.83,114.83,114.74,114.77,22600.0
2014-12-08 12:40:00,114.76,114.77,114.71,114.73,14700.0,114.76,114.77,114.71,114.73,14700.0
2014-12-08 12:45:00,114.72,114.73,114.69,114.72,12700.0,114.72,114.73,114.69,114.72,12700.0
2014-12-08 12:50:00,114.73,114.73,114.66,114.67,50900.0,114.73,114.73,114.66,114.67,50900.0
2014-12-08 12:55:00,114.67,114.68,114.65,114.65,20000.0,114.67,114.68,114.65,114.65,20000.0
2014-12-08 13:00:00,114.65,114.72,114.65,114.71,14600.0,114.65,114.72,114.65,114.71,14600.0
2014-12-08 13:05:00,114.71,114.75,114.71,114.72,8200.0,114.71,114.75,114.71,114.72,8200.0
2014-12-08 13:10:00,114.73,114.79,114.72,114.75,12900.0,114.73,114.79,114.72,114.75,12900.0
2014-12-08 13:15:00,114.74,114.78,114.72,114.77,15400.0,114.74,114.78,114.72,114.77,15400.0
2014-12-08 13:20:00,114.78,114.8,114.75,114.78,18500.0,114.78,114.8,114.75,114.78,18500.0
2014-12-08 13:25:00,114.79,114.8,114.74,114.78,8700.0,114.79,114.8,114.74,114.78,8700.0
2014-12-08 13:30:00,114.77,114.77,114.7,114.71,19200.0,114.77,114.77,114.7,114.71,19200.0
2014-12-08 13:35:00,114.71,114.75,114.69,114.75,26300.0,114.71,114.75,114.69,114.75,26300.0
2014-12-08 13:40:00,114.75,114.89,114.75,114.86,59200.0,114.75,114.89,114.75,114.86,59200.0
2014-12-08 13:45:00,114.85,115.19,114.85,115.11,208400.0,114.85,115.19,114.85,115.11,208400.0
2014-12-08 13:50:00,115.14,115.34,115.14,115.32,84700.0,115.14,115.34,115.14,115.32,84700.0
2014-12-08 13:55:00,115.29,115.31,115.17,115.18,55600.0,115.29,115.31,115.17,115.18,55600.0
2014-12-08 14:00:00,115.19,115.62,115.16,115.6,163100.0,115.19,115.62,115.16,115.6,163100.0
2014-12-08 14:05:00,115.62,115.97,115.61,115.91,243800.0,115.62,115.97,115.61,115.91,243800.0
2014-12-08 14:10:00,115.91,116.07,115.8,115.96,206500.0,115.91,116.07,115.8,115.96,206500.0
2014-12-08 14:15:00,115.97,116.16,115.81,115.81,166200.0,115.97,116.16,115.81,115.81,166200.0
2014-12-08 14:20:00,115.83,115.92,115.71,115.75,75400.0,115.83,115.92,115.71,115.75,75400.0
2014-12-08 14:25:00,115.77,115.85,115.75,115.79,86200.0,115.77,115.85,115.75,115.79,86200.0
2014-12-08 14:30:00,115.79,115.8,115.72,115.76,41600.0,115.79,115.8,115.72,115.76,41600.0
2014-12-08 14:35:00,115.76,115.77,115.58,115.63,51900.0,115.76,115.77,115.58,115.63,51900.0
2014-12-08 14:40:00,115.64,115.67,115.53,115.61,46100.0,115.64,115.67,115.53,115.61,46100.0
2014-12-08 14:45:00,115.61,115.67,115.59,115.61,25500.0,115.61,115.67,115.59,115.61,25500.0
2014-12-08 14:50:00,115.6,115.65,115.57,115.62,20500.0,115.6,115.65,115.57,115.62,20500.0
2014-12-08 14:55:00,115.63,115.66,115.59,115.61,48200.0,115.63,115.66,115.59,115.61,48200.0
2014-12-08 15:00:00,115.63,115.67,115.6,115.63,24900.0,115.63,115.67,115.6,115.63,24900.0
2014-12-08 15:05:00,115.63,115.72,115.62,115.72,25600.0,115.63,115.72,115.62,115.72,25600.0
2014-12-08 15:10:00,115.73,115.74,115.68,115.71,29500.0,115.73,115.74,115.68,115.71,29500.0
2014-12-08 15:15:00,115.71,115.75,115.69,115.75,31500.0,115.71,115.75,115.69,115.75,31500.0
2014-12-08 15:20:00,115.76,115.8,115.73,115.74,29800.0,115.76,115.8,115.73,115.74,29800.0
2014-12-08 15:25:00,115.74,115.89,115.74,115.85,96800.0,115.74,115.89,115.74,115.85,96800.0
2014-12-08 15:30:00,115.85,115.86,115.79,115.84,32100.0,115.85,115.86,115.79,115.84,32100.0
2014-12-08 15:35:00,115.84,115.85,115.79,115.83,39400.0,115.84,115.85,115.79,115.83,39400.0
2014-12-08 15:40:00,115.84,115.87,115.7,115.72,96000.0,115.84,115.87,115.7,115.72,96000.0
2014-12-08 15:45:00,115.71,115.74,115.67,115.73,47800.0,115.71,115.74,115.67,115.73,47800.0
2014-12-08 15:50:00,115.73,115.79,115.72,115.77,109800.0,115.73,115.79,115.72,115.77,109800.0
2014-12-08 15:55:00,115.78,115.84,115.74,115.77,229800.0,115.78,115.84,115.74,115.77,229800.0
2014-12-09 09:30:00,117.04,117.11,116.98,117.06,199800.0,117.04,117.11,116.98,117.06,199800.0
2014-12-09 09:35:00,117.08,117.47,117.06,117.31,699900.0,117.08,117.47,117.06,117.31,699900.0
2014-12-09 09:40:00,117.31,117.54,117.29,117.37,234000.0,117.31,117.54,117.29,117.37,234000.0
2014-12-09 09:45:00,117.38,117.73,117.38,117.61,248600.0,117.38,117.73,117.38,117.61,248600.0
2014-12-09 09:50:00,117.63,117.86,117.61,117.83,310400.0,117.63,117.86,117.61,117.83,310400.0
2014-12-09 09:55:00,117.84,117.84,117.57,117.69,236700.0,117.84,117.84,117.57,117.69,236700.0
2014-12-09 10:00:00,117.7,117.88,117.61,117.87,135000.0,117.7,117.88,117.61,117.87,135000.0
2014-12-09 10:05:00,117.87,118.02,117.85,117.95,223700.0,117.87,118.02,117.85,117.95,223700.0
2014-12-09 10:10:00,117.94,118.15,117.88,118.14,276300.0,117.94,118.15,117.88,118.14,276300.0
2014-12-09 10:15:00,118.14,118.42,118.14,118.38,560700.0,118.14,118.42,118.14,118.38,560700.0
2014-12-09 10:20:00,118.39,118.53,118.23,118.43,308200.0,118.39,118.53,118.23,118.43,308200.0
2014-12-09 10:25:00,118.41,118.59,118.34,118.44,381300.0,118.41,118.59,118.34,118.44,381300.0
2014-12-09 10:30:00,118.43,118.99,118.43,118.88,279100.0,118.43,118.99,118.43,118.88,279100.0
2014-12-09 10:35:00,118.88,118.88,118.45,118.45,271400.0,118.88,118.88,118.45,118.45,271400.0
2014-12-09 10:40:00,118.46,118.53,118.18,118.31,286000.0,118.46,118.53,118.18,118.31,286000.0
2014-12-09 10:45:00,118.33,118.36,118.05,118.24,287700.0,118.33,118.36,118.05,118.24,287700.0
2014-12-09 10:50:00,118.27,118.36,118.03,118.14,120600.0,118.27,118.36,118.03,118.14,120600.0
2014-12-09 10:55:00,118.18,118.28,118.11,118.18,43100.0,118.18,118.28,118.11,118.18,43100.0
2014-12-09 11:00:00,118.15,118.38,118.12,118.36,129400.0,118.15,118.38,118.12,118.36,129400.0
2014-12-09 11:05:00,118.37,118.6,118.29,118.6,110100.0,118.37,118.6,118.29,118.6,110100.0
2014-12-09 11:10:00,118.59,118.6,118.32,118.38,58500.0,118.59,118.6,118.32,118.38,58500.0
2014-12-09 11:15:00,118.38,118.43,118.28,118.42,31800.0,118.38,118.43,118.28,118.42,31800.0
2014-12-09 11:20:00,118.43,118.49,118.37,118.37,115700.0,118.43,118.49,118.37,118.37,115700.0
2014-12-09 11:25:00,118.38,118.43,118.27,118.29,65200.0,118.38,118.43,118.27,118.29,65200.0
2014-12-09 11:30:00,118.29,118.32,118.17,118.19,162800.0,118.29,118.32,118.17,118.19,162800.0
2014-12-09 11:35:00,118.2,118.22,117.79,117.95,233100.0,118.2,118.22,117.79,117.95,233100.0
2014-12-09 11:40:00,117.94,118.12,117.94,117.98,91200.0,117.94,118.12,117.94,117.98,91200.0
2014-12-09 11:45:00,118.01,118.18,117.9,118.12,35700.0,118.01,118.18,117.9,118.12,35700.0
2014-12-09 11:50:00,118.11,118.32,118.11,118.24,39200.0,118.11,118.32,118.11,118.24,39200.0
2014-12-09 11:55:00,118.25,118.33,118.13,118.17,65800.0,118.25,118.33,118.13,118.17,65800.0
2014-12-09 12:00:00,118.16,118.26,118.14,118.16,36400.0,118.16,118.26,118.14,118.16,36400.0
2014-12-09 12:05:00,118.16,118.3,118.14,118.24,9700.0,118.16,118.3,118.14,118.24,9700.0
2014-12-09 12:10:00,118.26,118.27,118.14,118.15,18100.0,118.26,118.27,118.14,118.15,18100.0
2014-12-09 12:15:00,118.16,118.22,118.11,118.14,36900.0,118.16,118.22,118.11,118.14,36900.0
2014-12-09 12:20:00,118.14,118.19,117.91,118.0,40400.0,118.14,118.19,117.91,118.0,40400.0
2014-12-09 12:25:00,118.0,118.13,118.0,118.05,23900.0,118.0,118.13,118.0,118.05,23900.0
2014-12-09 12:30:00,118.04,118.14,117.99,118.03,15800.0,118.04,118.14,117.99,118.03,15800.0
2014-12-09 12:35:00,118.02,118.21,118.02,118.1,31100.0,118.02,118.21,118.02,118.1,31100.0
2014-12-09 12:40:00,118.09,118.18,118.09,118.17,49600.0,118.09,118.18,118.09,118.17,49600.0
2014-12-09 12:45:00,118.17,118.22,118.02,118.04,36400.0,118.17,118.22,118.02,118.04,36400.0
2014-12-09 12:50:00,118.05,118.08,118.01,118.06,16000.0,118.05,118.08,118.01,118.06,16000.0
2014-12-09 12:55:00,118.07,118.13,118.07,118.09,13500.0,118.07,118.13,118.07,118.09,13500.0
2014-12-09 13:00:00,118.07,118.16,118.03,118.1,44000.0,118.07,118.16,118.03,118.1,44000.0
2014-12-09 13:05:00,118.1,118.15,118.04,118.06,26200.0,118.1,118.15,118.04,118.06,26200.0
2014-12-09 13:10:00,118.06,118.13,117.97,118.08,58800.0,118.06,118.13,117.97,118.08,58800.0
2014-12-09 13:15:00,118.08,118.2,118.08,118.2,28200.0,118.08,118.2,118.08,118.2,28200.0
2014-12-09 13:20:00,118.19,118.37,118.16,118.36,74100.0,118.19,118.37,118.16,118.36,74100.0
2014-12-09 13:25:00,118.34,118.35,118.24,118.35,24400.0,118.34,118.35,118.24,118.35,24400.0
2014-12-09 13:30:00,118.34,118.44,118.33,118.41,68600.0,118.34,118.44,118.33,118.41,68600.0
2014-12-09 13:35:00,118.42,118.42,118.29,118.31,42600.0,118.42,118.42,118.29,118.31,42600.0
2014-12-09 13:40:00,118.3,118.44,118.3,118.41,21000.0,118.3,118.44,118.3,118.41,21000.0
2014-12-09 13:45:00,118.42,118.51,118.38,118.4,65500.0,118.42,118.51,118.38,118.4,65500.0
2014-12-09 13:50:00,118.38,118.42,118.38,118.39,34400.0,118.38,118.42,118.38,118.39,34400.0
2014-12-09 13:55:00,118.4,118.51,118.4,118.51,30800.0,118.4,118.51,118.4,118.51,30800.0
2014-12-09 14:00:00,118.5,118.53,118.38,118.46,57400.0,118.5,118.53,118.38,118.46,57400.0
2014-12-09 14:05:00,118.47,118.5,118.33,118.34,19200.0,118.47,118.5,118.33,118.34,19200.0
2014-12-09 14:10:00,118.36,118.36,118.26,118.31,15200.0,118.36,118.36,118.26,118.31,15200.0
2014-12-09 14:15:00,118.32,118.37,118.3,118.31,23100.0,118.32,118.37,118.3,118.31,23100.0
2014-12-09 14:20:00,118.32,118.32,118.3,118.32,9500.0,118.32,118.32,118.3,118.32,9500.0
2014-12-09 14:25:00,118.32,118.32,118.26,118.27,15600.0,118.32,118.32,118.26,118.27,15600.0
2014-12-09 14:30:00,118.27,118.31,118.25,118.3,16500.0,118.27,118.31,118.25,118.3,16500.0
2014-12-09 14:35:00,118.3,118.35,118.18,118.22,22200.0,118.3,118.35,118.18,118.22,22200.0
2014-12-09 14:40:00,118.23,118.23,118.16,118.17,21000.0,118.23,118.23,118.16,118.17,21000.0
2014-12-09 14:45:00,118.15,118.22,118.13,118.17,19000.0,118.15,118.22,118.13,118.17,19000.0
2014-12-09 14:50:00,118.17,118.2,118.17,118.18,4900.0,118.17,118.2,118.17,118.18,4900.0
2014-12-09 14:55:00,118.19,118.19,118.14,118.17,15100.0,118.19,118.19,118.14,118.17,15100.0
2014-12-09 15:00:00,118.17,118.17,118.07,118.07,30100.0,118.17,118.17,118.07,118.07,30100.0
2014-12-09 15:05:00,118.06,118.22,118.06,118.11,91000.0,118.06,118.22,118.06,118.11,91000.0
2014-12-09 15:10:00,118.1,118.12,118.06,118.06,15200.0,118.1,118.12,118.06,118.06,15200.0
2014-12-09 15:15:00,118.06,118.12,118.04,118.04,22700.0,118.06,118.12,118.04,118.04,22700.0
2014-12-09 15:20:00,118.04,118.08,118.02,118.02,38600.0,118.04,118.08,118.02,118.02,38600.0
2014-12-09 15:25:00,118.03,118.05,117.96,118.0,66800.0,118.03,118.05,117.96,118.0,66800.0
2014-12-09 15:30:00,117.99,118.09,117.98,118.06,54700.0,117.99,118.09,117.98,118.06,54700.0
2014-12-09 15:35:00,118.06,118.17,118.05,118.13,82000.0,118.06,118.17,118.05,118.13,82000.0
2014-12-09 15:40:00,118.14,118.18,118.05,118.07,67100.0,118.14,118.18,118.05,118.07,67100.0
2014-12-09 15:45:00,118.07,118.09,118.06,118.08,116100.0,118.07,118.09,118.06,118.08,116100.0
2014-12-09 15:50:00,118.08,118.13,118.02,118.13,175400.0,118.08,118.13,118.02,118.13,175400.0
2014-12-09 15:55:00,118.13,118.21,118.12,118.17,530900.0,118.13,118.21,118.12,118.17,530900.0
2014-12-10 09:30:00,118.15,118.23,117.93,118.01,150800.0,118.15,118.23,117.93,118.01,150800.0
2014-12-10 09:35:00,118.0,118.16,117.99,118.01,56000.0,118.0,118.16,117.99,118.01,56000.0
2014-12-10 09:40:00,118.01,118.16,117.92,118.15,82200.0,118.01,118.16,117.92,118.15,82200.0
2014-12-10 09:45:00,118.14,118.2,118.02,118.15,80000.0,118.14,118.2,118.02,118.15,80000.0
2014-12-10 09:50:00,118.16,118.47,118.12,118.41,262900.0,118.16,118.47,118.12,118.41,262900.0
2014-12-10 09:55:00,118.4,118.43,118.19,118.3,100100.0,118.4,118.43,118.19,118.3,100100.0
2014-12-10 10:00:00,118.31,118.34,118.1,118.25,79900.0,118.31,118.34,118.1,118.25,79900.0
2014-12-10 10:05:00,118.24,118.39,118.22,118.29,26400.0,118.24,118.39,118.22,118.29,26400.0
2014-12-10 10:10:00,118.3,118.38,118.14,118.2,49300.0,118.3,118.38,118.14,118.2,49300.0
2014-12-10 10:15:00,118.21,118.27,118.19,118.24,34300.0,118.21,118.27,118.19,118.24,34300.0
2014-12-10 10:20:00,118.25,118.4,118.25,118.4,53200.0,118.25,118.4,118.25,118.4,53200.0
2014-12-10 10:25:00,118.4,118.43,118.3,118.32,42500.0,118.4,118.43,118.3,118.32,42500.0
2014-12-10 10:30:00,118.31,118.4,118.24,118.29,51500.0,118.31,118.4,118.24,118.29,51500.0
2014-12-10 10:35:00,118.29,118.43,118.18,118.36,117700.0,118.29,118.43,118.18,118.36,117700.0
2014-12-10 10:40:00,118.36,118.36,118.19,118.22,34500.0,118.36,118.36,118.19,118.22,34500.0
2014-12-10 10:45:00,118.21,118.23,118.11,118.11,29000.0,118.21,118.23,118.11,118.11,29000.0
2014-12-10 10:50:00,118.11,118.14,118.0,118.09,64800.0,118.11,118.14,118.0,118.09,64800.0
2014-12-10 10:55:00,118.1,118.11,118.0,118.03,55100.0,118.1,118.11,118.0,118.03,55100.0
2014-12-10 11:00:00,118.05,118.1,118.02,118.05,32800.0,118.05,118.1,118.02,118.05,32800.0
2014-12-10 11:05:00,118.04,118.11,117.94,118.08,48000.0,118.04,118.11,117.94,118.08,48000.0
2014-12-10 11:10:00,118.08,118.12,118.06,118.07,12300.0,118.08,118.12,118.06,118.07,12300.0
2014-12-10 11:15:00,118.06,118.16,118.06,118.12,25400.0,118.06,118.16,118.06,118.12,25400.0
2014-12-10 11:20:00,118.11,118.11,118.04,118.07,15200.0,118.11,118.11,118.04,118.07,15200.0
2014-12-10 11:25:00,118.08,118.08,117.96,118.0,28500.0,118.08,118.08,117.96,118.0,28500.0
2014-12-10 11:30:00,118.01,118.06,117.94,118.06,20500.0,118.01,118.06,117.94,118.06,20500.0
2014-12-10 11:35:00,118.05,118.11,118.01,118.01,31000.0,118.05,118.11,118.01,118.01,31000.0
2014-12-10 11:40:00,118.05,118.05,117.94,118.04,20500.0,118.05,118.05,117.94,118.04,20500.0
2014-12-10 11:45:00,118.04,118.05,117.95,117.95,49200.0,118.04,118.05,117.95,117.95,49200.0
2014-12-10 11:50:00,117.95,117.95,117.83,117.95,40100.0,117.95,117.95,117.83,117.95,40100.0
2014-12-10 11:55:00,117.94,118.01,117.93,118.01,23400.0,117.94,118.01,117.93,118.01,23400.0
2014-12-10 12:00:00,118.01,118.07,117.99,118.05,21600.0,118.01,118.07,117.99,118.05,21600.0
2014-12-10 12:05:00,118.04,118.08,118.02,118.04,82900.0,118.04,118.08,118.02,118.04,82900.0
2014-12-10 12:10:00,118.05,118.07,117.98,118.04,12500.0,118.05,118.07,117.98,118.04,12500.0
2014-12-10 12:15:00,118.03,118.11,118.02,118.06,23900.0,118.03,118.11,118.02,118.06,23900.0
2014-12-10 12:20:00,118.05,118.08,117.92,117.98,18000.0,118.05,118.08,117.92,117.98,18000.0
2014-12-10 12:25:00,117.99,118.0,117.94,117.98,10400.0,117.99,118.0,117.94,117.98,10400.0
2014-12-10 12:30:00,117.98,118.06,117.98,118.01,11500.0,117.98,118.06,117.98,118.01,11500.0
2014-12-10 12:35:00,118.01,118.03,117.97,117.97,8000.0,118.01,118.03,117.97,117.97,8000.0
2014-12-10 12:40:00,117.99,118.01,117.93,117.99,8100.0,117.99,118.01,117.93,117.99,8100.0
2014-12-10 12:45:00,118.0,118.06,117.98,118.05,5300.0,118.0,118.06,117.98,118.05,5300.0
2014-12-10 12:50:00,118.06,118.12,118.05,118.11,30600.0,118.06,118.12,118.05,118.11,30600.0
2014-12-10 12:55:00,118.09,118.14,118.07,118.14,4800.0,118.09,118.14,118.07,118.14,4800.0
2014-12-10 13:00:00,118.15,118.23,118.1,118.16,38200.0,118.15,118.23,118.1,118.16,38200.0
2014-12-10 13:05:00,118.17,118.2,118.11,118.18,16300.0,118.17,118.2,118.11,118.18,16300.0
2014-12-10 13:10:00,118.19,118.2,118.12,118.13,7600.0,118.19,118.2,118.12,118.13,7600.0
2014-12-10 13:15:00,118.12,118.12,118.06,118.11,20800.0,118.12,118.12,118.06,118.11,20800.0
2014-12-10 13:20:00,118.11,118.15,118.05,118.13,13900.0,118.11,118.15,118.05,118.13,13900.0
2014-12-10 13:25:00,118.14,118.15,118.07,118.07,17700.0,118.14,118.15,118.07,118.07,17700.0
2014-12-10 13:30:00,118.08,118.12,118.06,118.1,13500.0,118.08,118.12,118.06,118.1,13500.0
2014-12-10 13:35:00,118.09,118.11,118.06,118.09,10200.0,118.09,118.11,118.06,118.09,10200.0
2014-12-10 13:40:00,118.1,118.16,118.1,118.14,18200.0,118.1,118.16,118.1,118.14,18200.0
2014-12-10 13:45:00,118.13,118.28,118.1,118.27,53300.0,118.13,118.28,118.1,118.27,53300.0
2014-12-10 13:50:00,118.28,118.33,118.26,118.28,44100.0,118.28,118.33,118.26,118.28,44100.0
2014-12-10 13:55:00,118.28,118.38,118.26,118.36,28100.0,118.28,118.38,118.26,118.36,28100.0
2014-12-10 14:00:00,118.35,118.38,118.13,118.17,43100.0,118.35,118.38,118.13,118.17,43100.0
2014-12-10 14:05:00,118.18,118.18,118.01,118.02,27100.0,118.18,118.18,118.01,118.02,27100.0
2014-12-10 14:10:00,118.02,118.11,117.96,117.98,26800.0,118.02,118.11,117.96,117.98,26800.0
2014-12-10 14:15:00,117.99,118.04,117.89,118.02,37000.0,117.99,118.04,117.89,118.02,37000.0
2014-12-10 14:20:00,118.02,118.09,117.97,118.09,45000.0,118.02,118.09,117.97,118.09,45000.0
2014-12-10 14:25:00,118.08,118.09,118.0,118.06,96900.0,118.08,118.09,118.0,118.06,96900.0
2014-12-10 14:30:00,118.05,118.1,118.01,118.01,38600.0,118.05,118.1,118.01,118.01,38600.0
2014-12-10 14:35:00,118.03,118.05,117.95,118.02,36400.0,118.03,118.05,117.95,118.02,36400.0
2014-12-10 14:40:00,118.07,118.08,117.95,117.99,33000.0,118.07,118.08,117.95,117.99,33000.0
2014-12-10 14:45:00,118.0,118.03,117.94,118.03,17800.0,118.0,118.03,117.94,118.03,17800.0
2014-12-10 14:50:00,118.01,118.03,117.97,117.99,51100.0,118.01,118.03,117.97,117.99,51100.0
2014-12-10 14:55:00,117.98,118.05,117.96,118.02,28300.0,117.98,118.05,117.96,118.02,28300.0
2014-12-10 15:00:00,118.0,118.13,117.97,118.12,51400.0,118.0,118.13,117.97,118.12,51400.0
2014-12-10 15:05:00,118.12,118.12,117.93,118.0,59500.0,118.12,118.12,117.93,118.0,59500.0
2014-12-10 15:10:00,118.02,118.03,117.91,117.99,23800.0,118.02,118.03,117.91,117.99,23800.0
2014-12-10 15:15:00,118.0,118.07,117.9,117.91,38700.0,118.0,118.07,117.9,117.91,38700.0
2014-12-10 15:20:00,117.92,117.92,117.81,117.89,66500.0,117.92,117.92,117.81,117.89,66500.0
2014-12-10 15:25:00,117.88,117.91,117.81,117.91,93400.0,117.88,117.91,117.81,117.91,93400.0
2014-12-10 15:30:00,117.9,117.93,117.86,117.86,55500.0,117.9,117.93,117.86,117.86,55500.0
2014-12-10 15:35:00,117.87,118.01,117.86,118.0,41800.0,117.87,118.01,117.86,118.0,41800.0
2014-12-10 15:40:00,118.0,118.06,117.95,117.96,53700.0,118.0,118.06,117.95,117.96,53700.0
2014-12-10 15:45:00,117.97,118.08,117.97,118.05,73200.0,117.97,118.08,117.97,118.05,73200.0
2014-12-10 15:50:00,118.05,118.1,118.01,118.01,59200.0,118.05,118.1,118.01,118.01,59200.0
2014-12-10 15:55:00,118.0,118.05,117.94,117.96,131000.0,118.0,118.05,117.94,117.96,131000.0
2014-12-11 09:30:00,116.98,117.09,116.93,117.01,170600.0,116.98,117.09,116.93,117.01,170600.0
2014-12-11 09:35:00,117.01,117.08,116.93,117.0,78400.0,117.01,117.08,116.93,117.0,78400.0
2014-12-11 09:40:00,117.01,117.13,116.97,117.07,51300.0,117.01,117.13,116.97,117.07,51300.0
2014-12-11 09:45:00,117.06,117.15,117.04,117.1,99500.0,117.06,117.15,117.04,117.1,99500.0
2014-12-11 09:50:00,117.09,117.1,116.96,116.97,59600.0,117.09,117.1,116.96,116.97,59600.0
2014-12-11 09:55:00,116.97,117.08,116.97,117.04,23600.0,116.97,117.08,116.97,117.04,23600.0
2014-12-11 10:00:00,117.02,117.02,116.84,116.84,122600.0,117.02,117.02,116.84,116.84,122600.0
2014-12-11 10:05:00,116.84,117.02,116.82,116.93,68800.0,116.84,117.02,116.82,116.93,68800.0
2014-12-11 10:10:00,116.93,117.07,116.92,117.07,175400.0,116.93,117.07,116.92,117.07,175400.0
2014-12-11 10:15:00,117.08,117.14,117.01,117.07,590800.0,117.08,117.14,117.01,117.07,590800.0
2014-12-11 10:20:00,117.07,117.13,117.01,117.12,50500.0,117.07,117.13,117.01,117.12,50500.0
2014-12-11 10:25:00,117.15,117.41,117.15,117.35,80200.0,117.15,117.41,117.15,117.35,80200.0
2014-12-11 10:30:00,117.36,117.8,117.33,117.54,269400.0,117.36,117.8,117.33,117.54,269400.0
2014-12-11 10:35:00,117.54,117.57,117.46,117.5,66100.0,117.54,117.57,117.46,117.5,66100.0
2014-12-11 10:40:00,117.5,117.52,117.42,117.46,46200.0,117.5,117.52,117.42,117.46,46200.0
2014-12-11 10:45:00,117.46,117.48,117.37,117.41,73000.0,117.46,117.48,117.37,117.41,73000.0
2014-12-11 10:50:00,117.44,117.51,117.43,117.49,21600.0,117.44,117.51,117.43,117.49,21600.0
2014-12-11 10:55:00,117.49,117.57,117.46,117.5,21100.0,117.49,117.57,117.46,117.5,21100.0
2014-12-11 11:00:00,117.49,117.5,117.41,117.43,39200.0,117.49,117.5,117.41,117.43,39200.0
2014-12-11 11:05:00,117.44,117.6,117.44,117.55,60800.0,117.44,117.6,117.44,117.55,60800.0
2014-12-11 11:10:00,117.53,117.58,117.45,117.53,17100.0,117.53,117.58,117.45,117.53,17100.0
2014-12-11 11:15:00,117.52,117.61,117.52,117.61,13800.0,117.52,117.61,117.52,117.61,13800.0
2014-12-11 11:20:00,117.62,117.64,117.56,117.6,22800.0,117.62,117.64,117.56,117.6,22800.0
2014-12-11 11:25:00,117.6,117.95,117.6,117.92,117100.0,117.6,117.95,117.6,117.92,117100.0
2014-12-11 11:30:00,117.92,118.13,117.86,118.11,152000.0,117.92,118.13,117.86,118.11,152000.0
2014-12-11 11:35:00,118.11,118.11,117.93,117.93,57500.0,118.11,118.11,117.93,117.93,57500.0
2014-12-11 11:40:00,117.94,118.06,117.93,117.98,18800.0,117.94,118.06,117.93,117.98,18800.0
2014-12-11 11:45:00,117.98,117.98,117.79,117.91,30000.0,117.98,117.98,117.79,117.91,30000.0
2014-12-11 11:50:00,117.9,117.95,117.83,117.84,27000.0,117.9,117.95,117.83,117.84,27000.0
2014-12-11 11:55:00,117.85,117.85,117.75,117.78,39100.0,117.85,117.85,117.75,117.78,39100.0
2014-12-11 12:00:00,117.8,117.89,117.78,117.82,29900.0,117.8,117.89,117.78,117.82,29900.0
2014-12-11 12:05:00,117.83,117.86,117.73,117.79,28100.0,117.83,117.86,117.73,117.79,28100.0
2014-12-11 12:10:00,117.78,118.08,117.78,118.05,37800.0,117.78,118.08,117.78,118.05,37800.0
2014-12-11 12:15:00,118.08,118.38,118.08,118.22,138200.0,118.08,118.38,118.08,118.22,138200.0
2014-12-11 12:20:00,118.21,118.23,118.11,118.14,28700.0,118.21,118.23,118.11,118.14,28700.0
2014-12-11 12:25:00,118.14,118.18,118.07,118.18,24500.0,118.14,118.18,118.07,118.18,24500.0
2014-12-11 12:30:00,118.18,118.18,118.1,118.12,18300.0,118.18,118.18,118.1,118.12,18300.0
2014-12-11 12:35:00,118.12,118.12,117.97,118.04,13900.0,118.12,118.12,117.97,118.04,13900.0
2014-12-11 12:40:00,118.07,118.08,118.01,118.01,5000.0,118.07,118.08,118.01,118.01,5000.0
2014-12-11 12:45:00,118.01,118.02,117.92,117.97,19200.0,118.01,118.02,117.92,117.97,19200.0
2014-12-11 12:50:00,117.97,118.0,117.9,117.9,11400.0,117.97,118.0,117.9,117.9,11400.0
2014-12-11 12:55:00,117.9,117.93,117.81,117.85,8000.0,117.9,117.93,117.81,117.85,8000.0
2014-12-11 13:00:00,117.87,118.01,117.86,117.95,24300.0,117.87,118.01,117.86,117.95,24300.0
2014-12-11 13:05:00,117.92,117.93,117.78,117.88,36100.0,117.92,117.93,117.78,117.88,36100.0
2014-12-11 13:10:00,117.88,117.93,117.81,117.81,26400.0,117.88,117.93,117.81,117.81,26400.0
2014-12-11 13:15:00,117.81,117.84,117.76,117.83,10200.0,117.81,117.84,117.76,117.83,10200.0
2014-12-11 13:20:00,117.81,117.87,117.79,117.86,8500.0,117.81,117.87,117.79,117.86,8500.0
2014-12-11 13:25:00,117.86,117.86,117.69,117.72,31800.0,117.86,117.86,117.69,117.72,31800.0
2014-12-11 13:30:00,117.72,117.75,117.7,117.71,11000.0,117.72,117.75,117.7,117.71,11000.0
2014-12-11 13:35:00,117.71,117.74,117.7,117.72,9800.0,117.71,117.74,117.7,117.72,9800.0
2014-12-11 13:40:00,117.76,117.82,117.74,117.76,17800.0,117.76,117.82,117.74,117.76,17800.0
2014-12-11 13:45:00,117.77,117.78,117.74,117.74,6500.0,117.77,117.78,117.74,117.74,6500.0
2014-12-11 13:50:00,117.74,117.76,117.67,117.73,350500.0,117.74,117.76,117.67,117.73,350500.0
2014-12-11 13:55:00,117.72,117.76,117.67,117.67,51600.0,117.72,117.76,117.67,117.67,51600.0
2014-12-11 14:00:00,117.66,117.78,117.65,117.74,14600.0,117.66,117.78,117.65,117.74,14600.0
2014-12-11 14:05:00,117.75,117.9,117.75,117.9,19300.0,117.75,117.9,117.75,117.9,19300.0
2014-12-11 14:10:00,117.89,117.9,117.83,117.87,43100.0,117.89,117.9,117.83,117.87,43100.0
2014-12-11 14:15:00,117.88,117.89,117.86,117.88,12800.0,117.88,117.89,117.86,117.88,12800.0
2014-12-11 14:20:00,117.88,117.96,117.86,117.96,13600.0,117.88,117.96,117.86,117.96,13600.0
2014-12-11 14:25:00,117.96,118.17,117.96,118.08,36200.0,117.96,118.17,117.96,118.08,36200.0
2014-12-11 14:30:00,118.08,118.08,117.95,117.97,25900.0,118.08,118.08,117.95,117.97,25900.0
2014-12-11 14:35:00,117.97,117.97,117.92,117.97,6800.0,117.97,117.97,117.92,117.97,6800.0
2014-12-11 14:40:00,117.95,118.09,117.94,118.01,11900.0,117.95,118.09,117.94,118.01,11900.0
2014-12-11 14:45:00,118.0,118.04,117.96,117.99,12700.0,118.0,118.04,117.96,117.99,12700.0
2014-12-11 14:50:00,117.99,117.99,117.92,117.99,15100.0,117.99,117.99,117.92,117.99,15100.0
2014-12-11 14:55:00,117.97,117.97,117.88,117.9,6400.0,117.97,117.97,117.88,117.9,6400.0
2014-12-11 15:00:00,117.89,117.89,117.71,117.73,46000.0,117.89,117.89,117.71,117.73,46000.0
2014-12-11 15:05:00,117.77,117.8,117.63,117.68,58400.0,117.77,117.8,117.63,117.68,58400.0
2014-12-11 15:10:00,117.7,117.79,117.67,117.78,30200.0,117.7,117.79,117.67,117.78,30200.0
2014-12-11 15:15:00,117.78,117.78,117.6,117.6,20500.0,117.78,117.78,117.6,117.6,20500.0
2014-12-11 15:20:00,117.62,117.66,117.51,117.53,70000.0,117.62,117.66,117.51,117.53,70000.0
2014-12-11 15:25:00,117.53,117.6,117.53,117.59,14400.0,117.53,117.6,117.53,117.59,14400.0
2014-12-11 15:30:00,117.58,117.69,117.58,117.65,10300.0,117.58,117.69,117.58,117.65,10300.0
2014-12-11 15:35:00,117.64,117.73,117.63,117.71,27300.0,117.64,117.73,117.63,117.71,27300.0
2014-12-11 15:40:00,117.72,117.73,117.61,117.64,49900.0,117.72,117.73,117.61,117.64,49900.0
2014-12-11 15:45:00,117.63,117.69,117.57,117.69,54000.0,117.63,117.69,117.57,117.69,54000.0
2014-12-11 15:50:00,117.69,117.76,117.66,117.71,93200.0,117.69,117.76,117.66,117.71,93200.0
2014-12-11 15:55:00,117.7,117.72,117.65,117.7,122200.0,117.7,117.72,117.65,117.7,122200.0
2014-12-12 09:30:00,117.39,117.44,117.34,117.4,106100.0,117.39,117.44,117.34,117.4,106100.0
2014-12-12 09:35:00,117.38,117.43,117.31,117.35,100300.0,117.38,117.43,117.31,117.35,100300.0
2014-12-12 09:40:00,117.35,117.47,117.26,117.4,84900.0,117.35,117.47,117.26,117.4,84900.0
2014-12-12 09:45:00,117.37,117.42,117.32,117.42,31000.0,117.37,117.42,117.32,117.42,31000.0
2014-12-12 09:50:00,117.41,117.52,117.39,117.48,56200.0,117.41,117.52,117.39,117.48,56200.0
2014-12-12 09:55:00,117.47,117.47,117.13,117.19,169100.0,117.47,117.47,117.13,117.19,169100.0
2014-12-12 10:00:00,117.18,117.18,116.68,116.87,347400.0,117.18,117.18,116.68,116.87,347400.0
2014-12-12 10:05:00,116.92,117.03,116.8,117.01,93500.0,116.92,117.03,116.8,117.01,93500.0
2014-12-12 10:10:00,116.97,117.12,116.97,117.08,44600.0,116.97,117.12,116.97,117.08,44600.0
2014-12-12 10:15:00,117.07,117.26,117.05,117.11,123400.0,117.07,117.26,117.05,117.11,123400.0
2014-12-12 10:20:00,117.13,117.18,117.1,117.11,30300.0,117.13,117.18,117.1,117.11,30300.0
2014-12-12 10:25:00,117.1,117.16,117.01,117.04,23900.0,117.1,117.16,117.01,117.04,23900.0
2014-12-12 10:30:00,117.06,117.12,117.02,117.08,18900.0,117.06,117.12,117.02,117.08,18900.0
2014-12-12 10:35:00,117.09,117.14,117.07,117.07,25400.0,117.09,117.14,117.07,117.07,25400.0
2014-12-12 10:40:00,117.05,117.26,117.04,117.24,74100.0,117.05,117.26,117.04,117.24,74100.0
2014-12-12 10:45:00,117.25,117.26,117.14,117.23,16700.0,117.25,117.26,117.14,117.23,16700.0
2014-12-12 10:50:00,117.23,117.62,117.22,117.53,79100.0,117.23,117.62,117.22,117.53,79100.0
2014-12-12 10:55:00,117.53,117.58,117.43,117.54,42200.0,117.53,117.58,117.43,117.54,42200.0
2014-12-12 11:00:00,117.53,117.71,117.52,117.68,58500.0,117.53,117.71,117.52,117.68,58500.0
2014-12-12 11:05:00,117.68,117.76,117.42,117.5,113800.0,117.68,117.76,117.42,117.5,113800.0
2014-12-12 11:10:00,117.5,117.54,117.46,117.46,63700.0,117.5,117.54,117.46,117.46,63700.0
2014-12-12 11:15:00,117.51,117.67,117.51,117.66,32200.0,117.51,117.67,117.51,117.66,32200.0
2014-12-12 11:20:00,117.64,117.67,117.55,117.59,27100.0,117.64,117.67,117.55,117.59,27100.0
2014-12-12 11:25:00,117.59,117.8,117.57,117.8,97600.0,117.59,117.8,117.57,117.8,97600.0
2014-12-12 11:30:00,117.79,117.79,117.47,117.53,62900.0,117.79,117.79,117.47,117.53,62900.0
2014-12-12 11:35:00,117.53,117.57,117.43,117.43,32600.0,117.53,117.57,117.43,117.43,32600.0
2014-12-12 11:40:00,117.43,117.55,117.43,117.54,37900.0,117.43,117.55,117.43,117.54,37900.0
2014-12-12 11:45:00,117.52,117.56,117.48,117.52,17000.0,117.52,117.56,117.48,117.52,17000.0
2014-12-12 11:50:00,117.53,117.63,117.47,117.6,36100.0,117.53,117.63,117.47,117.6,36100.0
2014-12-12 11:55:00,117.6,117.64,117.54,117.64,19100.0,117.6,117.64,117.54,117.64,19100.0
2014-12-12 12:00:00,117.6,117.61,117.53,117.56,32100.0,117.6,117.61,117.53,117.56,32100.0
2014-12-12 12:05:00,117.56,117.68,117.55,117.59,34000.0,117.56,117.68,117.55,117.59,34000.0
2014-12-12 12:10:00,117.58,117.71,117.57,117.65,29600.0,117.58,117.71,117.57,117.65,29600.0
2014-12-12 12:15:00,117.64,117.66,117.62,117.64,7800.0,117.64,117.66,117.62,117.64,7800.0
2014-12-12 12:20:00,117.67,117.67,117.54,117.56,23500.0,117.67,117.67,117.54,117.56,23500.0
2014-12-12 12:25:00,117.57,117.59,117.54,117.56,9800.0,117.57,117.59,117.54,117.56,9800.0
2014-12-12 12:30:00,117.56,117.59,117.53,117.59,15000.0,117.56,117.59,117.53,117.59,15000.0
2014-12-12 12:35:00,117.59,117.6,117.56,117.59,13800.0,117.59,117.6,117.56,117.59,13800.0
2014-12-12 12:40:00,117.59,117.64,117.58,117.59,15600.0,117.59,117.64,117.58,117.59,15600.0
2014-12-12 12:45:00,117.59,117.59,117.5,117.51,8300.0,117.59,117.59,117.5,117.51,8300.0
2014-12-12 12:50:00,117.5,117.57,117.49,117.53,33200.0,117.5,117.57,117.49,117.53,33200.0
2014-12-12 12:55:00,117.54,117.62,117.54,117.57,10700.0,117.54,117.62,117.54,117.57,10700.0
2014-12-12 13:00:00,117.56,117.59,117.51,117.55,13200.0,117.56,117.59,117.51,117.55,13200.0
2014-12-12 13:05:00,117.53,117.53,117.49,117.52,19800.0,117.53,117.53,117.49,117.52,19800.0
2014-12-12 13:10:00,117.52,117.55,117.48,117.48,10700.0,117.52,117.55,117.48,117.48,10700.0
2014-12-12 13:15:00,117.47,117.49,117.41,117.49,21300.0,117.47,117.49,117.41,117.49,21300.0
2014-12-12 13:20:00,117.48,117.48,117.41,117.44,14500.0,117.48,117.48,117.41,117.44,14500.0
2014-12-12 13:25:00,117.44,117.44,117.36,117.38,37000.0,117.44,117.44,117.36,117.38,37000.0
2014-12-12 13:30:00,117.42,117.42,117.37,117.38,16600.0,117.42,117.42,117.37,117.38,16600.0
2014-12-12 13:35:00,117.39,117.46,117.39,117.42,38600.0,117.39,117.46,117.39,117.42,38600.0
2014-12-12 13:40:00,117.42,117.45,117.41,117.44,33500.0,117.42,117.45,117.41,117.44,33500.0
2014-12-12 13:45:00,117.43,117.51,117.42,117.5,22900.0,117.43,117.51,117.42,117.5,22900.0
2014-12-12 13:50:00,117.51,117.52,117.43,117.49,11600.0,117.51,117.52,117.43,117.49,11600.0
2014-12-12 13:55:00,117.47,117.47,117.43,117.43,5400.0,117.47,117.47,117.43,117.43,5400.0
2014-12-12 14:00:00,117.46,117.48,117.45,117.46,14600.0,117.46,117.48,117.45,117.46,14600.0
2014-12-12 14:05:00,117.47,117.49,117.44,117.48,12600.0,117.47,117.49,117.44,117.48,12600.0
2014-12-12 14:10:00,117.5,117.52,117.45,117.5,29100.0,117.5,117.52,117.45,117.5,29100.0
2014-12-12 14:15:00,117.51,117.52,117.48,117.51,11400.0,117.51,117.52,117.48,117.51,11400.0
2014-12-12 14:20:00,117.51,117.59,117.51,117.58,22000.0,117.51,117.59,117.51,117.58,22000.0
2014-12-12 14:25:00,117.58,117.59,117.53,117.54,112100.0,117.58,117.59,117.53,117.54,112100.0
2014-12-12 14:30:00,117.55,117.56,117.43,117.43,34100.0,117.55,117.56,117.43,117.43,34100.0
2014-12-12 14:35:00,117.42,117.44,117.36,117.36,45200.0,117.42,117.44,117.36,117.36,45200.0
2014-12-12 14:40:00,117.35,117.39,117.35,117.37,13200.0,117.35,117.39,117.35,117.37,13200.0
2014-12-12 14:45:00,117.37,117.43,117.34,117.41,70300.0,117.37,117.43,117.34,117.41,70300.0
2014-12-12 14:50:00,117.42,117.44,117.41,117.41,6500.0,117.42,117.44,117.41,117.41,6500.0
2014-12-12 14:55:00,117.41,117.46,117.35,117.43,51000.0,117.41,117.46,117.35,117.43,51000.0
2014-12-12 15:00:00,117.42,117.45,117.37,117.38,39900.0,117.42,117.45,117.37,117.38,39900.0
2014-12-12 15:05:00,117.4,117.41,117.38,117.39,67600.0,117.4,117.41,117.38,117.39,67600.0
2014-12-12 15:10:00,117.38,117.39,117.31,117.35,52000.0,117.38,117.39,117.31,117.35,52000.0
2014-12-12 15:15:00,117.34,117.36,117.33,117.33,13800.0,117.34,117.36,117.33,117.33,13800.0
2014-12-12 15:20:00,117.34,117.39,117.33,117.38,18400.0,117.34,117.39,117.33,117.38,18400.0
2014-12-12 15:25:00,117.37,117.42,117.35,117.42,84500.0,117.37,117.42,117.35,117.42,84500.0
2014-12-12 15:30:00,117.42,117.49,117.38,117.48,63200.0,117.42,117.49,117.38,117.48,63200.0
2014-12-12 15:35:00,117.48,117.48,117.39,117.41,44100.0,117.48,117.48,117.39,117.41,44100.0
2014-12-12 15:40:00,117.42,117.48,117.41,117.48,43800.0,117.42,117.48,117.41,117.48,43800.0
2014-12-12 15:45:00,117.48,117.51,117.47,117.47,109500.0,117.48,117.51,117.47,117.47,109500.0
2014-12-12 15:50:00,117.47,117.52,117.46,117.5,119400.0,117.47,117.52,117.46,117.5,119400.0
2014-12-12 15:55:00,117.51,117.53,117.37,117.39,182800.0,117.51,117.53,117.37,117.39,182800.0
2014-12-15 09:30:00,116.22,116.37,116.19,116.24,129900.0,116.22,116.37,116.19,116.24,129900.0
2014-12-15 09:35:00,116.24,116.29,116.2,116.25,42600.0,116.24,116.29,116.2,116.25,42600.0
2014-12-15 09:40:00,116.25,116.27,116.17,116.23,60600.0,116.25,116.27,116.17,116.23,60600.0
2014-12-15 09:45:00,116.24,116.37,116.21,116.32,200800.0,116.24,116.37,116.21,116.32,200800.0
2014-12-15 09:50:00,116.31,116.35,116.28,116.31,74400.0,116.31,116.35,116.28,116.31,74400.0
2014-12-15 09:55:00,116.31,116.44,116.3,116.34,44800.0,116.31,116.44,116.3,116.34,44800.0
2014-12-15 10:00:00,116.35,116.35,116.23,116.29,85600.0,116.35,116.35,116.23,116.29,85600.0
2014-12-15 10:05:00,116.28,116.3,116.2,116.25,87600.0,116.28,116.3,116.2,116.25,87600.0
2014-12-15 10:10:00,116.27,116.29,116.14,116.21,146100.0,116.27,116.29,116.14,116.21,146100.0
2014-12-15 10:15:00,116.23,116.34,116.13,116.33,79200.0,116.23,116.34,116.13,116.33,79200.0
2014-12-15 10:20:00,116.34,116.59,116.29,116.55,108700.0,116.34,116.59,116.29,116.55,108700.0
2014-12-15 10:25:00,116.55,116.66,116.5,116.6,77600.0,116.55,116.66,116.5,116.6,77600.0
2014-12-15 10:30:00,116.61,116.72,116.57,116.62,36000.0,116.61,116.72,116.57,116.62,36000.0
2014-12-15 10:35:00,116.63,116.73,116.59,116.6,33000.0,116.63,116.73,116.59,116.6,33000.0
2014-12-15 10:40:00,116.62,116.66,116.58,116.6,31300.0,116.62,116.66,116.58,116.6,31300.0
2014-12-15 10:45:00,116.6,116.63,116.51,116.55,37500.0,116.6,116.63,116.51,116.55,37500.0
2014-12-15 10:50:00,116.54,116.59,116.49,116.53,39700.0,116.54,116.59,116.49,116.53,39700.0
2014-12-15 10:55:00,116.53,116.64,116.52,116.57,30900.0,116.53,116.64,116.52,116.57,30900.0
2014-12-15 11:00:00,116.57,116.65,116.56,116.58,8700.0,116.57,116.65,116.56,116.58,8700.0
2014-12-15 11:05:00,116.62,116.81,116.61,116.71,67700.0,116.62,116.81,116.61,116.71,67700.0
2014-12-15 11:10:00,116.72,116.75,116.64,116.71,36100.0,116.72,116.75,116.64,116.71,36100.0
2014-12-15 11:15:00,116.73,116.76,116.64,116.71,33400.0,116.73,116.76,116.64,116.71,33400.0
2014-12-15 11:20:00,116.7,116.9,116.65,116.86,45100.0,116.7,116.9,116.65,116.86,45100.0
2014-12-15 11:25:00,116.85,116.93,116.76,116.93,59800.0,116.85,116.93,116.76,116.93,59800.0
2014-12-15 11:30:00,116.93,116.96,116.82,116.88,71600.0,116.93,116.96,116.82,116.88,71600.0
2014-12-15 11:35:00,116.91,116.97,116.76,116.81,100100.0,116.91,116.97,116.76,116.81,100100.0
2014-12-15 11:40:00,116.81,116.88,116.73,116.77,31600.0,116.81,116.88,116.73,116.77,31600.0
2014-12-15 11:45:00,116.75,116.85,116.73,116.8,12700.0,116.75,116.85,116.73,116.8,12700.0
2014-12-15 11:50:00,116.83,116.9,116.75,116.9,48200.0,116.83,116.9,116.75,116.9,48200.0
2014-12-15 11:55:00,116.9,116.95,116.84,116.88,40400.0,116.9,116.95,116.84,116.88,40400.0
2014-12-15 12:00:00,116.84,116.84,116.74,116.77,25300.0,116.84,116.84,116.74,116.77,25300.0
2014-12-15 12:05:00,116.77,116.77,116.7,116.75,80100.0,116.77,116.77,116.7,116.75,80100.0
2014-12-15 12:10:00,116.74,116.8,116.71,116.72,21000.0,116.74,116.8,116.71,116.72,21000.0
2014-12-15 12:15:00,116.71,116.76,116.69,116.73,13300.0,116.71,116.76,116.69,116.73,13300.0
2014-12-15 12:20:00,116.72,116.78,116.67,116.69,28500.0,116.72,116.78,116.67,116.69,28500.0
2014-12-15 12:25:00,116.69,116.69,116.54,116.6,41000.0,116.69,116.69,116.54,116.6,41000.0
2014-12-15 12:30:00,116.59,116.62,116.46,116.48,68300.0,116.59,116.62,116.46,116.48,68300.0
2014-12-15 12:35:00,116.46,116.47,116.17,116.21,98800.0,116.46,116.47,116.17,116.21,98800.0
2014-12-15 12:40:00,116.2,116.28,115.92,116.04,214100.0,116.2,116.28,115.92,116.04,214100.0
2014-12-15 12:45:00,115.97,115.97,115.74,115.87,133200.0,115.97,115.97,115.74,115.87,133200.0
2014-12-15 12:50:00,115.87,116.0,115.83,115.93,98000.0,115.87,116.0,115.83,115.93,98000.0
2014-12-15 12:55:00,115.95,116.04,115.92,116.02,24500.0,115.95,116.04,115.92,116.02,24500.0
2014-12-15 13:00:00,116.0,116.08,115.98,115.99,19000.0,116.0,116.08,115.98,115.99,19000.0
2014-12-15 13:05:00,115.99,116.07,115.99,116.07,18900.0,115.99,116.07,115.99,116.07,18900.0
2014-12-15 13:10:00,116.06,116.12,116.05,116.1,38200.0,116.06,116.12,116.05,116.1,38200.0
2014-12-15 13:15:00,116.1,116.12,116.0,116.0,21400.0,116.1,116.12,116.0,116.0,21400.0
2014-12-15 13:20:00,116.02,116.03,115.96,115.97,27600.0,116.02,116.03,115.96,115.97,27600.0
2014-12-15 13:25:00,115.96,116.06,115.94,115.99,10000.0,115.96,116.06,115.94,115.99,10000.0
2014-12-15 13:30:00,116.0,116.03,115.8,115.87,55600.0,116.0,116.03,115.8,115.87,55600.0
2014-12-15 13:35:00,115.88,116.02,115.7,116.0,162400.0,115.88,116.02,115.7,116.0,162400.0
2014-12-15 13:40:00,115.98,116.05,115.92,115.95,13600.0,115.98,116.05,115.92,115.95,13600.0
2014-12-15 13:45:00,115.94,115.97,115.84,115.87,10200.0,115.94,115.97,115.84,115.87,10200.0
2014-12-15 13:50:00,115.88,115.98,115.85,115.96,20300.0,115.88,115.98,115.85,115.96,20300.0
2014-12-15 13:55:00,116.0,116.08,115.97,115.98,27500.0,116.0,116.08,115.97,115.98,27500.0
2014-12-15 14:00:00,115.98,115.99,115.95,115.99,13300.0,115.98,115.99,115.95,115.99,13300.0
2014-12-15 14:05:00,115.99,116.0,115.93,115.93,9800.0,115.99,116.0,115.93,115.93,9800.0
2014-12-15 14:10:00,115.94,115.96,115.87,115.93,20000.0,115.94,115.96,115.87,115.93,20000.0
2014-12-15 14:15:00,115.91,115.97,115.85,115.89,17400.0,115.91,115.97,115.85,115.89,17400.0
2014-12-15 14:20:00,115.88,115.89,115.83,115.85,28400.0,115.88,115.89,115.83,115.85,28400.0
2014-12-15 14:25:00,115.84,115.84,115.68,115.68,104100.0,115.84,115.84,115.68,115.68,104100.0
2014-12-15 14:30:00,115.67,115.68,115.26,115.34,273300.0,115.67,115.68,115.26,115.34,273300.0
2014-12-15 14:35:00,115.33,115.33,114.79,114.89,550100.0,115.33,115.33,114.79,114.89,550100.0
2014-12-15 14:40:00,114.9,114.93,114.82,114.91,161700.0,114.9,114.93,114.82,114.91,161700.0
2014-12-15 14:45:00,114.91,114.99,114.89,114.99,100400.0,114.91,114.99,114.89,114.99,100400.0
2014-12-15 14:50:00,114.98,115.07,114.96,115.03,160700.0,114.98,115.07,114.96,115.03,160700.0
2014-12-15 14:55:00,115.02,115.13,114.98,115.08,132600.0,115.02,115.13,114.98,115.08,132600.0
2014-12-15 15:00:00,115.09,115.13,115.03,115.07,83400.0,115.09,115.13,115.03,115.07,83400.0
2014-12-15 15:05:00,115.06,115.09,114.99,115.02,74300.0,115.06,115.09,114.99,115.02,74300.0
2014-12-15 15:10:00,115.02,115.03,114.95,114.96,59900.0,115.02,115.03,114.95,114.96,59900.0
2014-12-15 15:15:00,114.95,114.96,114.7,114.7,143900.0,114.95,114.96,114.7,114.7,143900.0
2014-12-15 15:20:00,114.69,114.7,114.56,114.62,114600.0,114.69,114.7,114.56,114.62,114600.0
2014-12-15 15:25:00,114.62,114.64,114.45,114.54,175500.0,114.62,114.64,114.45,114.54,175500.0
2014-12-15 15:30:00,114.54,114.63,114.54,114.59,119500.0,114.54,114.63,114.54,114.59,119500.0
2014-12-15 15:35:00,114.59,114.6,114.49,114.55,115300.0,114.59,114.6,114.49,114.55,115300.0
2014-12-15 15:40:00,114.55,114.73,114.53,114.67,134700.0,114.55,114.73,114.53,114.67,134700.0
2014-12-15 15:45:00,114.67,114.74,114.66,114.67,109900.0,114.67,114.74,114.66,114.67,109900.0
2014-12-15 15:50:00,114.67,114.69,114.61,114.61,281500.0,114.67,114.69,114.61,114.61,281500.0
2014-12-15 15:55:00,114.61,114.61,114.36,114.39,970200.0,114.61,114.61,114.36,114.39,970200.0
2014-12-16 09:30:00,116.3,116.5,116.26,116.33,350000.0,116.3,116.5,116.26,116.33,350000.0
2014-12-16 09:35:00,116.34,116.47,116.23,116.45,259800.0,116.34,116.47,116.23,116.45,259800.0
2014-12-16 09:40:00,116.44,116.44,116.3,116.32,115800.0,116.44,116.44,116.3,116.32,115800.0
2014-12-16 09:45:00,116.32,116.42,116.18,116.22,220600.0,116.32,116.42,116.18,116.22,220600.0
2014-12-16 09:50:00,116.22,116.25,115.47,115.61,407900.0,116.22,116.25,115.47,115.61,407900.0
2014-12-16 09:55:00,115.6,115.64,115.26,115.58,242100.0,115.6,115.64,115.26,115.58,242100.0
2014-12-16 10:00:00,115.56,115.61,115.35,115.46,142200.0,115.56,115.61,115.35,115.46,142200.0
2014-12-16 10:05:00,115.45,115.69,115.4,115.66,104100.0,115.45,115.69,115.4,115.66,104100.0
2014-12-16 10:10:00,115.66,115.7,115.41,115.66,119100.0,115.66,115.7,115.41,115.66,119100.0
2014-12-16 10:15:00,115.65,115.84,115.58,115.63,103400.0,115.65,115.84,115.58,115.63,103400.0
2014-12-16 10:20:00,115.63,115.63,115.41,115.41,52500.0,115.63,115.63,115.41,115.41,52500.0
2014-12-16 10:25:00,115.4,115.47,114.88,115.18,218700.0,115.4,115.47,114.88,115.18,218700.0
2014-12-16 10:30:00,115.18,115.18,114.93,114.96,141300.0,115.18,115.18,114.93,114.96,141300.0
2014-12-16 10:35:00,114.94,115.09,114.7,114.81,120800.0,114.94,115.09,114.7,114.81,120800.0
2014-12-16 10:40:00,114.81,114.93,114.64,114.88,179200.0,114.81,114.93,114.64,114.88,179200.0
2014-12-16 10:45:00,114.88,114.89,114.07,114.15,341000.0,114.88,114.89,114.07,114.15,341000.0
2014-12-16 10:50:00,114.2,114.67,114.09,114.67,198800.0,114.2,114.67,114.09,114.67,198800.0
2014-12-16 10:55:00,114.67,114.68,114.35,114.46,178600.0,114.67,114.68,114.35,114.46,178600.0
2014-12-16 11:00:00,114.45,114.71,114.37,114.69,77800.0,114.45,114.71,114.37,114.69,77800.0
2014-12-16 11:05:00,114.69,114.77,114.53,114.76,88700.0,114.69,114.77,114.53,114.76,88700.0
2014-12-16 11:10:00,114.75,115.04,114.72,114.88,47100.0,114.75,115.04,114.72,114.88,47100.0
2014-12-16 11:15:00,114.91,114.93,114.7,114.71,72400.0,114.91,114.93,114.7,114.71,72400.0
2014-12-16 11:20:00,114.68,114.75,114.54,114.58,110900.0,114.68,114.75,114.54,114.58,110900.0
2014-12-16 11:25:00,114.54,114.7,114.53,114.63,68800.0,114.54,114.7,114.53,114.63,68800.0
2014-12-16 11:30:00,114.63,114.99,114.54,114.96,177100.0,114.63,114.99,114.54,114.96,177100.0
2014-12-16 11:35:00,114.95,115.07,114.86,114.94,150900.0,114.95,115.07,114.86,114.94,150900.0
2014-12-16 11:40:00,114.94,115.16,114.85,115.13,159100.0,114.94,115.16,114.85,115.13,159100.0
2014-12-16 11:45:00,115.12,115.28,115.04,115.07,121800.0,115.12,115.28,115.04,115.07,121800.0
2014-12-16 11:50:00,115.06,115.16,114.92,115.13,126600.0,115.06,115.16,114.92,115.13,126600.0
2014-12-16 11:55:00,115.11,115.19,114.91,114.93,223800.0,115.11,115.19,114.91,114.93,223800.0
2014-12-16 12:00:00,114.94,115.07,114.94,115.02,254200.0,114.94,115.07,114.94,115.02,254200.0
2014-12-16 12:05:00,115.0,115.01,114.77,114.78,49300.0,115.0,115.01,114.77,114.78,49300.0
2014-12-16 12:10:00,114.77,114.99,114.68,114.99,137500.0,114.77,114.99,114.68,114.99,137500.0
2014-12-16 12:15:00,114.97,115.02,114.85,114.98,33000.0,114.97,115.02,114.85,114.98,33000.0
2014-12-16 12:20:00,114.99,115.13,114.95,115.03,70500.0,114.99,115.13,114.95,115.03,70500.0
2014-12-16 12:25:00,115.04,115.1,114.97,115.07,31600.0,115.04,115.1,114.97,115.07,31600.0
2014-12-16 12:30:00,115.07,115.12,114.94,114.98,27100.0,115.07,115.12,114.94,114.98,27100.0
2014-12-16 12:35:00,115.01,115.1,114.99,115.02,88900.0,115.01,115.1,114.99,115.02,88900.0
2014-12-16 12:40:00,115.05,115.15,114.99,115.15,31900.0,115.05,115.15,114.99,115.15,31900.0
2014-12-16 12:45:00,115.15,115.22,115.12,115.19,46600.0,115.15,115.22,115.12,115.19,46600.0
2014-12-16 12:50:00,115.18,115.18,115.03,115.07,34700.0,115.18,115.18,115.03,115.07,34700.0
2014-12-16 12:55:00,115.08,115.09,115.01,115.09,23600.0,115.08,115.09,115.01,115.09,23600.0
2014-12-16 13:00:00,115.08,115.08,114.88,114.96,61200.0,115.08,115.08,114.88,114.96,61200.0
2014-12-16 13:05:00,114.96,115.02,114.88,114.91,22900.0,114.96,115.02,114.88,114.91,22900.0
2014-12-16 13:10:00,114.9,115.02,114.9,114.9,57600.0,114.9,115.02,114.9,114.9,57600.0
2014-12-16 13:15:00,114.93,114.94,114.84,114.85,22300.0,114.93,114.94,114.84,114.85,22300.0
2014-12-16 13:20:00,114.85,114.86,114.65,114.68,44000.0,114.85,114.86,114.65,114.68,44000.0
2014-12-16 13:25:00,114.7,114.78,114.68,114.71,67300.0,114.7,114.78,114.68,114.71,67300.0
2014-12-16 13:30:00,114.71,114.76,114.67,114.76,51500.0,114.71,114.76,114.67,114.76,51500.0
2014-12-16 13:35:00,114.75,114.86,114.75,114.83,31800.0,114.75,114.86,114.75,114.83,31800.0
2014-12-16 13:40:00,114.83,114.84,114.71,114.75,52700.0,114.83,114.84,114.71,114.75,52700.0
2014-12-16 13:45:00,114.76,114.8,114.73,114.75,20000.0,114.76,114.8,114.73,114.75,20000.0
2014-12-16 13:50:00,114.76,114.78,114.73,114.75,22000.0,114.76,114.78,114.73,114.75,22000.0
2014-12-16 13:55:00,114.74,114.74,114.68,114.74,22500.0,114.74,114.74,114.68,114.74,22500.0
2014-12-16 14:00:00,114.72,114.77,114.68,114.76,22700.0,114.72,114.77,114.68,114.76,22700.0
2014-12-16 14:05:00,114.77,114.77,114.66,114.7,40900.0,114.77,114.77,114.66,114.7,40900.0
2014-12-16 14:10:00,114.71,114.74,114.61,114.63,20800.0,114.71,114.74,114.61,114.63,20800.0
2014-12-16 14:15:00,114.64,114.72,114.62,114.67,14500.0,114.64,114.72,114.62,114.67,14500.0
2014-12-16 14:20:00,114.67,114.74,114.63,114.71,14700.0,114.67,114.74,114.63,114.71,14700.0
2014-12-16 14:25:00,114.72,114.78,114.68,114.77,40500.0,114.72,114.78,114.68,114.77,40500.0
2014-12-16 14:30:00,114.77,114.78,114.73,114.77,17800.0,114.77,114.78,114.73,114.77,17800.0
2014-12-16 14:35:00,114.77,114.83,114.75,114.83,32700.0,114.77,114.83,114.75,114.83,32700.0
2014-12-16 14:40:00,114.84,114.86,114.81,114.81,33400.0,114.84,114.86,114.81,114.81,33400.0
2014-12-16 14:45:00,114.82,114.83,114.74,114.82,45700.0,114.82,114.83,114.74,114.82,45700.0
2014-12-16 14:50:00,114.82,114.82,114.74,114.74,13000.0,114.82,114.82,114.74,114.74,13000.0
2014-12-16 14:55:00,114.75,114.75,114.69,114.72,24500.0,114.75,114.75,114.69,114.72,24500.0
2014-12-16 15:00:00,114.72,114.75,114.68,114.74,23700.0,114.72,114.75,114.68,114.74,23700.0
2014-12-16 15:05:00,114.73,114.8,114.72,114.75,56000.0,114.73,114.8,114.72,114.75,56000.0
2014-12-16 15:10:00,114.77,114.79,114.69,114.73,23600.0,114.77,114.79,114.69,114.73,23600.0
2014-12-16 15:15:00,114.73,114.73,114.66,114.66,40300.0,114.73,114.73,114.66,114.66,40300.0
2014-12-16 15:20:00,114.67,114.75,114.66,114.68,35700.0,114.67,114.75,114.66,114.68,35700.0
2014-12-16 15:25:00,114.68,114.75,114.67,114.72,40400.0,114.68,114.75,114.67,114.72,40400.0
2014-12-16 15:30:00,114.72,114.79,114.69,114.79,152000.0,114.72,114.79,114.69,114.79,152000.0
2014-12-16 15:35:00,114.79,114.85,114.76,114.85,72900.0,114.79,114.85,114.76,114.85,72900.0
2014-12-16 15:40:00,114.84,114.94,114.83,114.89,83300.0,114.84,114.94,114.83,114.89,83300.0
2014-12-16 15:45:00,114.9,114.95,114.89,114.94,47400.0,114.9,114.95,114.89,114.94,47400.0
2014-12-16 15:50:00,114.94,115.03,114.93,115.03,114200.0,114.94,115.03,114.93,115.03,114200.0
2014-12-16 15:55:00,115.02,115.03,114.93,114.97,183600.0,115.02,115.03,114.93,114.97,183600.0
2014-12-17 09:30:00,115.1,115.16,115.02,115.13,110600.0,115.1,115.16,115.02,115.13,110600.0
2014-12-17 09:35:00,115.12,115.12,114.96,114.97,135900.0,115.12,115.12,114.96,114.97,135900.0
2014-12-17 09:40:00,115.0,115.02,114.96,114.97,70500.0,115.0,115.02,114.96,114.97,70500.0
2014-12-17 09:45:00,114.97,115.15,114.97,115.15,219300.0,114.97,115.15,114.97,115.15,219300.0
2014-12-17 09:50:00,115.14,115.14,114.99,115.04,44400.0,115.14,115.14,114.99,115.04,44400.0
2014-12-17 09:55:00,115.04,115.08,114.96,115.05,83100.0,115.04,115.08,114.96,115.05,83100.0
2014-12-17 10:00:00,115.06,115.07,114.66,114.83,628100.0,115.06,115.07,114.66,114.83,628100.0
2014-12-17 10:05:00,114.84,114.99,114.82,114.92,125300.0,114.84,114.99,114.82,114.92,125300.0
2014-12-17 10:10:00,114.93,114.93,114.65,114.66,140900.0,114.93,114.93,114.65,114.66,140900.0
2014-12-17 10:15:00,114.64,114.82,114.63,114.78,96000.0,114.64,114.82,114.63,114.78,96000.0
2014-12-17 10:20:00,114.79,114.82,114.66,114.74,21900.0,114.79,114.82,114.66,114.74,21900.0
2014-12-17 10:25:00,114.72,114.85,114.72,114.8,67700.0,114.72,114.85,114.72,114.8,67700.0
2014-12-17 10:30:00,114.81,114.83,114.76,114.79,48800.0,114.81,114.83,114.76,114.79,48800.0
2014-12-17 10:35:00,114.82,114.82,114.52,114.61,113400.0,114.82,114.82,114.52,114.61,113400.0
2014-12-17 10:40:00,114.6,114.63,114.42,114.51,174000.0,114.6,114.63,114.42,114.51,174000.0
2014-12-17 10:45:00,114.52,115.24,114.52,115.05,319000.0,114.52,115.24,114.52,115.05,319000.0
2014-12-17 10:50:00,115.07,115.19,115.02,115.08,123300.0,115.07,115.19,115.02,115.08,123300.0
2014-12-17 10:55:00,115.08,115.14,114.96,114.99,87100.0,115.08,115.14,114.96,114.99,87100.0
2014-12-17 11:00:00,114.99,115.07,114.77,114.9,139300.0,114.99,115.07,114.77,114.9,139300.0
2014-12-17 11:05:00,114.9,114.98,114.88,114.95,23200.0,114.9,114.98,114.88,114.95,23200.0
2014-12-17 11:10:00,114.96,115.1,114.96,114.96,74300.0,114.96,115.1,114.96,114.96,74300.0
2014-12-17 11:15:00,114.96,115.03,114.89,115.02,51900.0,114.96,115.03,114.89,115.02,51900.0
2014-12-17 11:20:00,115.02,115.02,114.91,114.97,32100.0,115.02,115.02,114.91,114.97,32100.0
2014-12-17 11:25:00,114.96,114.96,114.77,114.81,43900.0,114.96,114.96,114.77,114.81,43900.0
2014-12-17 11:30:00,114.82,114.91,114.81,114.88,110200.0,114.82,114.91,114.81,114.88,110200.0
2014-12-17 11:35:00,114.87,114.88,114.8,114.83,20300.0,114.87,114.88,114.8,114.83,20300.0
2014-12-17 11:40:00,114.82,114.87,114.64,114.66,76100.0,114.82,114.87,114.64,114.66,76100.0
2014-12-17 11:45:00,114.66,114.71,114.63,114.65,40400.0,114.66,114.71,114.63,114.65,40400.0
2014-12-17 11:50:00,114.66,114.76,114.64,114.75,42700.0,114.66,114.76,114.64,114.75,42700.0
2014-12-17 11:55:00,114.77,114.96,114.77,114.85,69800.0,114.77,114.96,114.77,114.85,69800.0
2014-12-17 12:00:00,114.82,114.86,114.78,114.79,20700.0,114.82,114.86,114.78,114.79,20700.0
2014-12-17 12:05:00,114.78,114.82,114.74,114.78,19700.0,114.78,114.82,114.74,114.78,19700.0
2014-12-17 12:10:00,114.77,114.88,114.75,114.8,46800.0,114.77,114.88,114.75,114.8,46800.0
2014-12-17 12:15:00,114.8,114.89,114.77,114.78,27800.0,114.8,114.89,114.77,114.78,27800.0
2014-12-17 12:20:00,114.77,114.82,114.72,114.74,22300.0,114.77,114.82,114.72,114.74,22300.0
2014-12-17 12:25:00,114.73,114.74,114.67,114.71,17000.0,114.73,114.74,114.67,114.71,17000.0
2014-12-17 12:30:00,114.69,114.82,114.67,114.76,24600.0,114.69,114.82,114.67,114.76,24600.0
2014-12-17 12:35:00,114.75,114.75,114.64,114.73,8800.0,114.75,114.75,114.64,114.73,8800.0
2014-12-17 12:40:00,114.7,114.76,114.66,114.7,10300.0,114.7,114.76,114.66,114.7,10300.0
2014-12-17 12:45:00,114.71,114.73,114.68,114.71,6300.0,114.71,114.73,114.68,114.71,6300.0
2014-12-17 12:50:00,114.7,114.9,114.7,114.78,59400.0,114.7,114.9,114.7,114.78,59400.0
2014-12-17 12:55:00,114.79,114.81,114.76,114.79,5900.0,114.79,114.81,114.76,114.79,5900.0
2014-12-17 13:00:00,114.8,114.86,114.79,114.79,25800.0,114.8,114.86,114.79,114.79,25800.0
2014-12-17 13:05:00,114.78,114.87,114.77,114.82,19500.0,114.78,114.87,114.77,114.82,19500.0
2014-12-17 13:10:00,114.82,114.84,114.74,114.76,25500.0,114.82,114.84,114.74,114.76,25500.0
2014-12-17 13:15:00,114.75,114.77,114.69,114.72,19900.0,114.75,114.77,114.69,114.72,19900.0
2014-12-17 13:20:00,114.72,114.75,114.69,114.72,6900.0,114.72,114.75,114.69,114.72,6900.0
2014-12-17 13:25:00,114.73,114.79,114.69,114.76,11400.0,114.73,114.79,114.69,114.76,11400.0
2014-12-17 13:30:00,114.81,115.01,114.81,114.88,39200.0,114.81,115.01,114.81,114.88,39200.0
2014-12-17 13:35:00,114.88,114.91,114.83,114.91,29200.0,114.88,114.91,114.83,114.91,29200.0
2014-12-17 13:40:00,114.92,114.99,114.92,114.94,11100.0,114.92,114.99,114.92,114.94,11100.0
2014-12-17 13:45:00,114.91,114.91,114.58,114.69,37500.0,114.91,114.91,114.58,114.69,37500.0
2014-12-17 13:50:00,114.7,114.78,114.68,114.74,44500.0,114.7,114.78,114.68,114.74,44500.0
2014-12-17 13:55:00,114.75,114.86,114.68,114.68,46800.0,114.75,114.86,114.68,114.68,46800.0
2014-12-17 14:00:00,114.92,115.47,114.44,114.76,216900.0,114.92,115.47,114.44,114.76,216900.0
2014-12-17 14:05:00,114.73,114.94,113.93,114.47,473200.0,114.73,114.94,113.93,114.47,473200.0
2014-12-17 14:10:00,114.43,115.48,114.41,115.35,260000.0,114.43,115.48,114.41,115.35,260000.0
2014-12-17 14:15:00,115.37,115.48,115.11,115.37,124800.0,115.37,115.48,115.11,115.37,124800.0
2014-12-17 14:20:00,115.36,115.41,115.12,115.12,88700.0,115.36,115.41,115.12,115.12,88700.0
2014-12-17 14:25:00,115.11,115.34,115.09,115.24,136000.0,115.11,115.34,115.09,115.24,136000.0
2014-12-17 14:30:00,115.25,115.25,114.97,114.97,67600.0,115.25,115.25,114.97,114.97,67600.0
2014-12-17 14:35:00,115.0,115.19,114.97,115.03,98600.0,115.0,115.19,114.97,115.03,98600.0
2014-12-17 14:40:00,115.02,115.03,114.31,114.57,401000.0,115.02,115.03,114.31,114.57,401000.0
2014-12-17 14:45:00,114.57,114.76,114.44,114.72,119400.0,114.57,114.76,114.44,114.72,119400.0
2014-12-17 14:50:00,114.72,114.74,114.55,114.66,93900.0,114.72,114.74,114.55,114.66,93900.0
2014-12-17 14:55:00,114.66,114.71,114.08,114.12,144000.0,114.66,114.71,114.08,114.12,144000.0
2014-12-17 15:00:00,114.09,114.25,113.58,113.99,415700.0,114.09,114.25,113.58,113.99,415700.0
2014-12-17 15:05:00,114.02,114.39,113.9,114.23,117300.0,114.02,114.39,113.9,114.23,117300.0
2014-12-17 15:10:00,114.18,114.19,113.93,113.96,78900.0,114.18,114.19,113.93,113.96,78900.0
2014-12-17 15:15:00,113.95,114.04,113.83,113.97,69200.0,113.95,114.04,113.83,113.97,69200.0
2014-12-17 15:20:00,113.97,114.04,113.86,114.0,75200.0,113.97,114.04,113.86,114.0,75200.0
2014-12-17 15:25:00,114.0,114.29,113.98,114.14,74200.0,114.0,114.29,113.98,114.14,74200.0
2014-12-17 15:30:00,114.14,114.36,114.1,114.28,98800.0,114.14,114.36,114.1,114.28,98800.0
2014-12-17 15:35:00,114.28,114.29,114.05,114.25,101900.0,114.28,114.29,114.05,114.25,101900.0
2014-12-17 15:40:00,114.27,114.36,114.16,114.24,114300.0,114.27,114.36,114.16,114.24,114300.0
2014-12-17 15:45:00,114.23,114.3,114.15,114.26,154300.0,114.23,114.3,114.15,114.26,154300.0
2014-12-17 15:50:00,114.27,114.32,114.19,114.26,161900.0,114.27,114.32,114.19,114.26,161900.0
2014-12-17 15:55:00,114.24,114.36,114.22,114.26,467600.0,114.24,114.36,114.22,114.26,467600.0
2014-12-18 09:30:00,115.59,115.81,115.58,115.73,198000.0,115.59,115.81,115.58,115.73,198000.0
2014-12-18 09:35:00,115.72,115.79,115.58,115.67,88700.0,115.72,115.79,115.58,115.67,88700.0
2014-12-18 09:40:00,115.67,115.71,115.62,115.64,98700.0,115.67,115.71,115.62,115.64,98700.0
2014-12-18 09:45:00,115.63,115.79,115.63,115.7,132800.0,115.63,115.79,115.63,115.7,132800.0
2014-12-18 09:50:00,115.69,115.69,115.58,115.6,66800.0,115.69,115.69,115.58,115.6,66800.0
2014-12-18 09:55:00,115.6,115.6,115.51,115.55,65500.0,115.6,115.6,115.51,115.55,65500.0
2014-12-18 10:00:00,115.51,115.61,115.15,115.21,223200.0,115.51,115.61,115.15,115.21,223200.0
2014-12-18 10:05:00,115.23,115.31,114.79,114.87,188300.0,115.23,115.31,114.79,114.87,188300.0
2014-12-18 10:10:00,114.86,114.96,114.83,114.89,79700.0,114.86,114.96,114.83,114.89,79700.0
2014-12-18 10:15:00,114.89,115.03,114.88,115.01,57900.0,114.89,115.03,114.88,115.01,57900.0
2014-12-18 10:20:00,115.0,115.07,114.93,114.93,42900.0,115.0,115.07,114.93,114.93,42900.0
2014-12-18 10:25:00,114.94,114.97,114.89,114.9,39500.0,114.94,114.97,114.89,114.9,39500.0
2014-12-18 10:30:00,114.91,114.97,114.82,114.91,65800.0,114.91,114.97,114.82,114.91,65800.0
2014-12-18 10:35:00,114.91,114.92,114.66,114.74,69500.0,114.91,114.92,114.66,114.74,69500.0
2014-12-18 10:40:00,114.74,114.81,114.66,114.75,113000.0,114.74,114.81,114.66,114.75,113000.0
2014-12-18 10:45:00,114.76,114.76,114.58,114.7,142600.0,114.76,114.76,114.58,114.7,142600.0
2014-12-18 10:50:00,114.7,114.87,114.69,114.82,152900.0,114.7,114.87,114.69,114.82,152900.0
2014-12-18 10:55:00,114.82,114.87,114.75,114.81,23100.0,114.82,114.87,114.75,114.81,23100.0
2014-12-18 11:00:00,114.81,114.83,114.58,114.76,76900.0,114.81,114.83,114.58,114.76,76900.0
2014-12-18 11:05:00,114.76,114.81,114.68,114.79,31800.0,114.76,114.81,114.68,114.79,31800.0
2014-12-18 11:10:00,114.78,114.86,114.73,114.82,74600.0,114.78,114.86,114.73,114.82,74600.0
2014-12-18 11:15:00,114.81,114.84,114.7,114.7,77200.0,114.81,114.84,114.7,114.7,77200.0
2014-12-18 11:20:00,114.71,114.76,114.64,114.72,44500.0,114.71,114.76,114.64,114.72,44500.0
2014-12-18 11:25:00,114.72,114.84,114.71,114.82,64200.0,114.72,114.84,114.71,114.82,64200.0
2014-12-18 11:30:00,114.82,114.86,114.78,114.8,34700.0,114.82,114.86,114.78,114.8,34700.0
2014-12-18 11:35:00,114.82,115.02,114.82,114.95,133300.0,114.82,115.02,114.82,114.95,133300.0
2014-12-18 11:40:00,114.96,115.06,114.91,114.91,41700.0,114.96,115.06,114.91,114.91,41700.0
2014-12-18 11:45:00,114.92,114.93,114.87,114.88,37200.0,114.92,114.93,114.87,114.88,37200.0
2014-12-18 11:50:00,114.87,114.9,114.76,114.77,19700.0,114.87,114.9,114.76,114.77,19700.0
2014-12-18 11:55:00,114.78,114.79,114.73,114.76,14200.0,114.78,114.79,114.73,114.76,14200.0
2014-12-18 12:00:00,114.76,114.8,114.7,114.8,33100.0,114.76,114.8,114.7,114.8,33100.0
2014-12-18 12:05:00,114.8,114.83,114.73,114.8,16600.0,114.8,114.83,114.73,114.8,16600.0
2014-12-18 12:10:00,114.81,114.81,114.75,114.79,21800.0,114.81,114.81,114.75,114.79,21800.0
2014-12-18 12:15:00,114.78,114.82,114.73,114.81,22800.0,114.78,114.82,114.73,114.81,22800.0
2014-12-18 12:20:00,114.81,114.83,114.7,114.71,13300.0,114.81,114.83,114.7,114.71,13300.0
2014-12-18 12:25:00,114.74,114.79,114.72,114.73,13900.0,114.74,114.79,114.72,114.73,13900.0
2014-12-18 12:30:00,114.73,114.74,114.66,114.67,26600.0,114.73,114.74,114.66,114.67,26600.0
2014-12-18 12:35:00,114.68,114.69,114.63,114.68,40000.0,114.68,114.69,114.63,114.68,40000.0
2014-12-18 12:40:00,114.68,114.86,114.68,114.83,102800.0,114.68,114.86,114.68,114.83,102800.0
2014-12-18 12:45:00,114.84,114.87,114.79,114.86,27700.0,114.84,114.87,114.79,114.86,27700.0
2014-12-18 12:50:00,114.84,114.85,114.7,114.79,23400.0,114.84,114.85,114.7,114.79,23400.0
2014-12-18 12:55:00,114.8,114.85,114.73,114.81,33000.0,114.8,114.85,114.73,114.81,33000.0
2014-12-18 13:00:00,114.81,114.81,114.74,114.78,24800.0,114.81,114.81,114.74,114.78,24800.0
2014-12-18 13:05:00,114.8,114.96,114.8,114.88,127900.0,114.8,114.96,114.8,114.88,127900.0
2014-12-18 13:10:00,114.87,114.87,114.82,114.82,13500.0,114.87,114.87,114.82,114.82,13500.0
2014-12-18 13:15:00,114.82,114.85,114.77,114.81,19600.0,114.82,114.85,114.77,114.81,19600.0
2014-12-18 13:20:00,114.83,114.87,114.79,114.79,32600.0,114.83,114.87,114.79,114.79,32600.0
2014-12-18 13:25:00,114.79,114.81,114.74,114.8,11600.0,114.79,114.81,114.74,114.8,11600.0
2014-12-18 13:30:00,114.81,114.97,114.8,114.93,53000.0,114.81,114.97,114.8,114.93,53000.0
2014-12-18 13:35:00,114.92,114.95,114.85,114.92,21700.0,114.92,114.95,114.85,114.92,21700.0
2014-12-18 13:40:00,114.92,114.95,114.91,114.93,34500.0,114.92,114.95,114.91,114.93,34500.0
2014-12-18 13:45:00,114.95,114.98,114.92,114.92,16200.0,114.95,114.98,114.92,114.92,16200.0
2014-12-18 13:50:00,114.93,114.97,114.86,114.88,17600.0,114.93,114.97,114.86,114.88,17600.0
2014-12-18 13:55:00,114.87,114.96,114.82,114.95,32700.0,114.87,114.96,114.82,114.95,32700.0
2014-12-18 14:00:00,114.95,115.02,114.92,114.99,32900.0,114.95,115.02,114.92,114.99,32900.0
2014-12-18 14:05:00,114.99,115.0,114.82,114.85,23700.0,114.99,115.0,114.82,114.85,23700.0
2014-12-18 14:10:00,114.85,114.95,114.84,114.91,87100.0,114.85,114.95,114.84,114.91,87100.0
2014-12-18 14:15:00,114.91,114.98,114.9,114.97,9800.0,114.91,114.98,114.9,114.97,9800.0
2014-12-18 14:20:00,114.97,114.99,114.91,114.93,11000.0,114.97,114.99,114.91,114.93,11000.0
2014-12-18 14:25:00,114.93,114.95,114.83,114.85,28000.0,114.93,114.95,114.83,114.85,28000.0
2014-12-18 14:30:00,114.83,114.87,114.78,114.78,16200.0,114.83,114.87,114.78,114.78,16200.0
2014-12-18 14:35:00,114.78,114.88,114.76,114.84,13100.0,114.78,114.88,114.76,114.84,13100.0
2014-12-18 14:40:00,114.84,114.9,114.82,114.88,11500.0,114.84,114.9,114.82,114.88,11500.0
2014-12-18 14:45:00,114.89,114.92,114.86,114.88,12800.0,114.89,114.92,114.86,114.88,12800.0
2014-12-18 14:50:00,114.9,114.97,114.89,114.95,22000.0,114.9,114.97,114.89,114.95,22000.0
2014-12-18 14:55:00,114.95,114.97,114.9,114.91,23800.0,114.95,114.97,114.9,114.91,23800.0
2014-12-18 15:00:00,114.92,114.98,114.89,114.98,28800.0,114.92,114.98,114.89,114.98,28800.0
2014-12-18 15:05:00,114.97,114.98,114.93,114.95,9300.0,114.97,114.98,114.93,114.95,9300.0
2014-12-18 15:10:00,114.95,114.99,114.94,114.96,19600.0,114.95,114.99,114.94,114.96,19600.0
2014-12-18 15:15:00,114.97,115.09,114.96,115.07,33300.0,114.97,115.09,114.96,115.07,33300.0
2014-12-18 15:20:00,115.08,115.11,115.05,115.09,46400.0,115.08,115.11,115.05,115.09,46400.0
2014-12-18 15:25:00,115.11,115.13,115.09,115.11,28600.0,115.11,115.13,115.09,115.11,28600.0
2014-12-18 15:30:00,115.1,115.14,115.08,115.14,46600.0,115.1,115.14,115.08,115.14,46600.0
2014-12-18 15:35:00,115.13,115.13,114.99,115.07,58900.0,115.13,115.13,114.99,115.07,58900.0
2014-12-18 15:40:00,115.08,115.24,115.07,115.21,82500.0,115.08,115.24,115.07,115.21,82500.0
2014-12-18 15:45:00,115.22,115.22,115.14,115.2,124800.0,115.22,115.22,115.14,115.2,124800.0
2014-12-18 15:50:00,115.2,115.22,115.12,115.17,127600.0,115.2,115.22,115.12,115.17,127600.0
2014-12-18 15:55:00,115.18,115.23,115.13,115.14,289400.0,115.18,115.23,115.13,115.14,289400.0
2014-12-19 09:30:00,115.06,115.11,115.02,115.06,148800.0,115.06,115.11,115.02,115.06,148800.0
2014-12-19 09:35:00,115.08,115.08,114.98,114.98,37500.0,115.08,115.08,114.98,114.98,37500.0
2014-12-19 09:40:00,114.99,115.06,114.96,115.05,42800.0,114.99,115.06,114.96,115.05,42800.0
2014-12-19 09:45:00,115.05,115.06,115.0,115.03,43400.0,115.05,115.06,115.0,115.03,43400.0
2014-12-19 09:50:00,115.04,115.08,114.86,114.93,26600.0,115.04,115.08,114.86,114.93,26600.0
2014-12-19 09:55:00,114.95,115.0,114.88,114.92,32900.0,114.95,115.0,114.88,114.92,32900.0
2014-12-19 10:00:00,114.94,114.96,114.84,114.87,52400.0,114.94,114.96,114.84,114.87,52400.0
2014-12-19 10:05:00,114.88,115.07,114.86,114.98,55000.0,114.88,115.07,114.86,114.98,55000.0
2014-12-19 10:10:00,114.98,115.0,114.88,114.89,59900.0,114.98,115.0,114.88,114.89,59900.0
2014-12-19 10:15:00,114.93,115.14,114.93,115.09,41100.0,114.93,115.14,114.93,115.09,41100.0
2014-12-19 10:20:00,115.1,115.15,115.04,115.05,47900.0,115.1,115.15,115.04,115.05,47900.0
2014-12-19 10:25:00,115.05,115.1,115.01,115.02,40200.0,115.05,115.1,115.01,115.02,40200.0
2014-12-19 10:30:00,115.05,115.15,115.05,115.11,36800.0,115.05,115.15,115.05,115.11,36800.0
2014-12-19 10:35:00,115.1,115.22,115.09,115.18,49200.0,115.1,115.22,115.09,115.18,49200.0
2014-12-19 10:40:00,115.19,115.19,115.08,115.11,45800.0,115.19,115.19,115.08,115.11,45800.0
2014-12-19 10:45:00,115.14,115.21,115.04,115.18,109400.0,115.14,115.21,115.04,115.18,109400.0
2014-12-19 10:50:00,115.22,115.22,115.15,115.16,18300.0,115.22,115.22,115.15,115.16,18300.0
2014-12-19 10:55:00,115.16,115.16,115.12,115.14,55300.0,115.16,115.16,115.12,115.14,55300.0
2014-12-19 11:00:00,115.15,115.2,115.1,115.11,55200.0,115.15,115.2,115.1,115.11,55200.0
2014-12-19 11:05:00,115.11,115.17,115.06,115.07,74800.0,115.11,115.17,115.06,115.07,74800.0
2014-12-19 11:10:00,115.08,115.12,115.0,115.1,37700.0,115.08,115.12,115.0,115.1,37700.0
2014-12-19 11:15:00,115.1,115.11,114.98,115.02,46500.0,115.1,115.11,114.98,115.02,46500.0
2014-12-19 11:20:00,115.02,115.12,115.01,115.09,62700.0,115.02,115.12,115.01,115.09,62700.0
2014-12-19 11:25:00,115.09,115.13,115.03,115.03,44100.0,115.09,115.13,115.03,115.03,44100.0
2014-12-19 11:30:00,115.04,115.05,115.0,115.03,41200.0,115.04,115.05,115.0,115.03,41200.0
2014-12-19 11:35:00,115.03,115.07,114.97,114.98,33700.0,115.03,115.07,114.97,114.98,33700.0
2014-12-19 11:40:00,114.97,115.09,114.97,115.04,95100.0,114.97,115.09,114.97,115.04,95100.0
2014-12-19 11:45:00,115.04,115.04,114.98,114.99,67400.0,115.04,115.04,114.98,114.99,67400.0
2014-12-19 11:50:00,115.0,115.05,115.0,115.04,69100.0,115.0,115.05,115.0,115.04,69100.0
2014-12-19 11:55:00,115.05,115.09,114.99,115.01,91600.0,115.05,115.09,114.99,115.01,91600.0
2014-12-19 12:00:00,115.02,115.05,114.96,114.98,51300.0,115.02,115.05,114.96,114.98,51300.0
2014-12-19 12:05:00,114.98,115.01,114.96,115.0,70600.0,114.98,115.01,114.96,115.0,70600.0
2014-12-19 12:10:00,115.0,115.0,114.94,114.94,28800.0,115.0,115.0,114.94,114.94,28800.0
2014-12-19 12:15:00,114.94,114.97,114.89,114.96,32400.0,114.94,114.97,114.89,114.96,32400.0
2014-12-19 12:20:00,114.96,115.0,114.92,114.99,63500.0,114.96,115.0,114.92,114.99,63500.0
2014-12-19 12:25:00,114.99,115.03,114.97,115.0,39800.0,114.99,115.03,114.97,115.0,39800.0
2014-12-19 12:30:00,115.0,115.0,114.96,114.98,36900.0,115.0,115.0,114.96,114.98,36900.0
2014-12-19 12:35:00,114.98,114.99,114.97,114.97,13700.0,114.98,114.99,114.97,114.97,13700.0
2014-12-19 12:40:00,114.97,114.99,114.92,114.94,42700.0,114.97,114.99,114.92,114.94,42700.0
2014-12-19 12:45:00,114.93,114.93,114.89,114.92,18500.0,114.93,114.93,114.89,114.92,18500.0
2014-12-19 12:50:00,114.92,114.97,114.91,114.95,80900.0,114.92,114.97,114.91,114.95,80900.0
2014-12-19 12:55:00,114.94,114.98,114.93,114.95,139900.0,114.94,114.98,114.93,114.95,139900.0
2014-12-19 13:00:00,114.94,115.02,114.93,114.94,25000.0,114.94,115.02,114.93,114.94,25000.0
2014-12-19 13:05:00,114.93,114.96,114.9,114.91,24300.0,114.93,114.96,114.9,114.91,24300.0
2014-12-19 13:10:00,114.92,114.92,114.88,114.9,28800.0,114.92,114.92,114.88,114.9,28800.0
2014-12-19 13:15:00,114.9,114.91,114.82,114.85,41100.0,114.9,114.91,114.82,114.85,41100.0
2014-12-19 13:20:00,114.86,114.88,114.81,114.87,99200.0,114.86,114.88,114.81,114.87,99200.0
2014-12-19 13:25:00,114.87,114.89,114.83,114.87,23200.0,114.87,114.89,114.83,114.87,23200.0
2014-12-19 13:30:00,114.87,114.95,114.87,114.95,18500.0,114.87,114.95,114.87,114.95,18500.0
2014-12-19 13:35:00,114.95,114.96,114.91,114.96,20600.0,114.95,114.96,114.91,114.96,20600.0
2014-12-19 13:40:00,114.96,114.97,114.93,114.94,19300.0,114.96,114.97,114.93,114.94,19300.0
2014-12-19 13:45:00,114.93,114.97,114.91,114.93,24100.0,114.93,114.97,114.91,114.93,24100.0
2014-12-19 13:50:00,114.93,114.93,114.9,114.91,8900.0,114.93,114.93,114.9,114.91,8900.0
2014-12-19 13:55:00,114.91,114.92,114.87,114.88,40800.0,114.91,114.92,114.87,114.88,40800.0
2014-12-19 14:00:00,114.88,114.9,114.84,114.87,25100.0,114.88,114.9,114.84,114.87,25100.0
2014-12-19 14:05:00,114.88,114.9,114.84,114.85,17200.0,114.88,114.9,114.84,114.85,17200.0
2014-12-19 14:10:00,114.86,114.89,114.82,114.87,24900.0,114.86,114.89,114.82,114.87,24900.0
2014-12-19 14:15:00,114.88,114.95,114.87,114.89,38100.0,114.88,114.95,114.87,114.89,38100.0
2014-12-19 14:20:00,114.89,114.91,114.85,114.89,17200.0,114.89,114.91,114.85,114.89,17200.0
2014-12-19 14:25:00,114.89,114.93,114.84,114.91,20800.0,114.89,114.93,114.84,114.91,20800.0
2014-12-19 14:30:00,114.91,114.96,114.89,114.95,24900.0,114.91,114.96,114.89,114.95,24900.0
2014-12-19 14:35:00,114.95,115.02,114.94,114.97,39200.0,114.95,115.02,114.94,114.97,39200.0
2014-12-19 14:40:00,114.97,114.99,114.94,114.96,31100.0,114.97,114.99,114.94,114.96,31100.0
2014-12-19 14:45:00,114.94,114.97,114.92,114.95,24000.0,114.94,114.97,114.92,114.95,24000.0
2014-12-19 14:50:00,114.94,114.95,114.88,114.9,71700.0,114.94,114.95,114.88,114.9,71700.0
2014-12-19 14:55:00,114.89,114.91,114.84,114.86,35500.0,114.89,114.91,114.84,114.86,35500.0
2014-12-19 15:00:00,114.87,114.92,114.85,114.91,21100.0,114.87,114.92,114.85,114.91,21100.0
2014-12-19 15:05:00,114.91,114.94,114.9,114.93,11200.0,114.91,114.94,114.9,114.93,11200.0
2014-12-19 15:10:00,114.94,114.94,114.89,114.92,19400.0,114.94,114.94,114.89,114.92,19400.0
2014-12-19 15:15:00,114.92,114.93,114.83,114.86,82400.0,114.92,114.93,114.83,114.86,82400.0
2014-12-19 15:20:00,114.85,114.89,114.85,114.88,34900.0,114.85,114.89,114.85,114.88,34900.0
2014-12-19 15:25:00,114.88,114.92,114.86,114.89,28300.0,114.88,114.92,114.86,114.89,28300.0
2014-12-19 15:30:00,114.9,114.9,114.85,114.87,25500.0,114.9,114.9,114.85,114.87,25500.0
2014-12-19 15:35:00,114.86,114.87,114.85,114.85,32400.0,114.86,114.87,114.85,114.85,32400.0
2014-12-19 15:40:00,114.87,114.91,114.86,114.88,37800.0,114.87,114.91,114.86,114.88,37800.0
2014-12-19 15:45:00,114.89,114.91,114.86,114.86,51400.0,114.89,114.91,114.86,114.86,51400.0
2014-12-19 15:50:00,114.86,114.86,114.8,114.83,124900.0,114.86,114.86,114.8,114.83,124900.0
2014-12-19 15:55:00,114.83,114.86,114.8,114.82,257700.0,114.83,114.86,114.8,114.82,257700.0
2014-12-22 09:30:00,114.81,114.85,114.78,114.79,134100.0,114.81,114.85,114.78,114.79,134100.0
2014-12-22 09:35:00,114.79,114.82,114.77,114.81,130200.0,114.79,114.82,114.77,114.81,130200.0
2014-12-22 09:40:00,114.79,114.96,114.77,114.87,116800.0,114.79,114.96,114.77,114.87,116800.0
2014-12-22 09:45:00,114.86,114.93,114.85,114.88,66300.0,114.86,114.93,114.85,114.88,66300.0
2014-12-22 09:50:00,114.89,114.93,114.86,114.86,50300.0,114.89,114.93,114.86,114.86,50300.0
2014-12-22 09:55:00,114.86,114.93,114.77,114.77,70600.0,114.86,114.93,114.77,114.77,70600.0
2014-12-22 10:00:00,114.8,114.91,114.7,114.88,106000.0,114.8,114.91,114.7,114.88,106000.0
2014-12-22 10:05:00,114.89,114.91,114.83,114.88,64700.0,114.89,114.91,114.83,114.88,64700.0
2014-12-22 10:10:00,114.88,114.96,114.85,114.96,113800.0,114.88,114.96,114.85,114.96,113800.0
2014-12-22 10:15:00,114.95,114.97,114.89,114.91,26800.0,114.95,114.97,114.89,114.91,26800.0
2014-12-22 10:20:00,114.91,114.93,114.87,114.87,24600.0,114.91,114.93,114.87,114.87,24600.0
2014-12-22 10:25:00,114.87,114.87,114.78,114.79,70200.0,114.87,114.87,114.78,114.79,70200.0
2014-12-22 10:30:00,114.79,114.81,114.75,114.81,40900.0,114.79,114.81,114.75,114.81,40900.0
2014-12-22 10:35:00,114.81,114.82,114.4,114.52,147900.0,114.81,114.82,114.4,114.52,147900.0
2014-12-22 10:40:00,114.52,114.53,113.95,114.1,357200.0,114.52,114.53,113.95,114.1,357200.0
2014-12-22 10:45:00,114.08,114.27,114.07,114.26,140400.0,114.08,114.27,114.07,114.26,140400.0
2014-12-22 10:50:00,114.25,114.3,114.19,114.24,111800.0,114.25,114.3,114.19,114.24,111800.0
2014-12-22 10:55:00,114.24,114.27,114.15,114.25,36500.0,114.24,114.27,114.15,114.25,36500.0
2014-12-22 11:00:00,114.25,114.26,114.0,114.13,46300.0,114.25,114.26,114.0,114.13,46300.0
2014-12-22 11:05:00,114.14,114.14,113.8,113.8,201800.0,114.14,114.14,113.8,113.8,201800.0
2014-12-22 11:10:00,113.8,113.93,113.78,113.88,49000.0,113.8,113.93,113.78,113.88,49000.0
2014-12-22 11:15:00,113.86,114.02,113.84,113.98,59400.0,113.86,114.02,113.84,113.98,59400.0
2014-12-22 11:20:00,113.94,114.03,113.9,113.92,43400.0,113.94,114.03,113.9,113.92,43400.0
2014-12-22 11:25:00,113.91,113.95,113.8,113.81,84300.0,113.91,113.95,113.8,113.81,84300.0
2014-12-22 11:30:00,113.79,113.81,113.39,113.71,178500.0,113.79,113.81,113.39,113.71,178500.0
2014-12-22 11:35:00,113.71,113.77,113.57,113.62,71700.0,113.71,113.77,113.57,113.62,71700.0
2014-12-22 11:40:00,113.61,113.62,113.45,113.55,37200.0,113.61,113.62,113.45,113.55,37200.0
2014-12-22 11:45:00,113.48,113.53,113.28,113.5,67000.0,113.48,113.53,113.28,113.5,67000.0
2014-12-22 11:50:00,113.5,113.62,113.49,113.61,41600.0,113.5,113.62,113.49,113.61,41600.0
2014-12-22 11:55:00,113.57,113.61,113.47,113.49,11900.0,113.57,113.61,113.47,113.49,11900.0
2014-12-22 12:00:00,113.44,113.57,113.42,113.48,36400.0,113.44,113.57,113.42,113.48,36400.0
2014-12-22 12:05:00,113.48,113.58,113.48,113.55,11100.0,113.48,113.58,113.48,113.55,11100.0
2014-12-22 12:10:00,113.55,113.58,113.31,113.38,32100.0,113.55,113.58,113.31,113.38,32100.0
2014-12-22 12:15:00,113.35,113.5,113.14,113.43,200900.0,113.35,113.5,113.14,113.43,200900.0
2014-12-22 12:20:00,113.42,113.47,113.38,113.44,71400.0,113.42,113.47,113.38,113.44,71400.0
2014-12-22 12:25:00,113.43,113.45,113.32,113.32,24400.0,113.43,113.45,113.32,113.32,24400.0
2014-12-22 12:30:00,113.35,113.46,113.12,113.12,54300.0,113.35,113.46,113.12,113.12,54300.0
2014-12-22 12:35:00,113.15,113.27,113.07,113.15,58400.0,113.15,113.27,113.07,113.15,58400.0
2014-12-22 12:40:00,113.18,113.24,113.11,113.15,34400.0,113.18,113.24,113.11,113.15,34400.0
2014-12-22 12:45:00,113.15,113.25,113.11,113.18,25000.0,113.15,113.25,113.11,113.18,25000.0
2014-12-22 12:50:00,113.19,113.42,113.19,113.34,59200.0,113.19,113.42,113.19,113.34,59200.0
2014-12-22 12:55:00,113.34,113.53,113.33,113.45,58700.0,113.34,113.53,113.33,113.45,58700.0
2014-12-22 13:00:00,113.42,113.46,113.32,113.38,47300.0,113.42,113.46,113.32,113.38,47300.0
2014-12-22 13:05:00,113.38,113.44,113.25,113.28,18600.0,113.38,113.44,113.25,113.28,18600.0
2014-12-22 13:10:00,113.29,113.33,113.17,113.32,71200.0,113.29,113.33,113.17,113.32,71200.0
2014-12-22 13:15:00,113.33,113.42,113.27,113.28,40800.0,113.33,113.42,113.27,113.28,40800.0
2014-12-22 13:20:00,113.29,113.33,113.23,113.28,11900.0,113.29,113.33,113.23,113.28,11900.0
2014-12-22 13:25:00,113.28,113.36,113.27,113.32,19500.0,113.28,113.36,113.27,113.32,19500.0
2014-12-22 13:30:00,113.32,113.37,113.27,113.28,8700.0,113.32,113.37,113.27,113.28,8700.0
2014-12-22 13:35:00,113.29,113.32,113.21,113.21,20400.0,113.29,113.32,113.21,113.21,20400.0
2014-12-22 13:40:00,113.21,113.22,112.75,112.77,270900.0,113.21,113.22,112.75,112.77,270900.0
2014-12-22 13:45:00,112.79,112.8,112.65,112.7,111200.0,112.79,112.8,112.65,112.7,111200.0
2014-12-22 13:50:00,112.71,112.86,112.64,112.85,112900.0,112.71,112.86,112.64,112.85,112900.0
2014-12-22 13:55:00,112.86,112.92,112.82,112.92,48000.0,112.86,112.92,112.82,112.92,48000.0
2014-12-22 14:00:00,112.92,113.05,112.92,112.94,45500.0,112.92,113.05,112.92,112.94,45500.0
2014-12-22 14:05:00,112.95,113.01,112.94,112.97,25200.0,112.95,113.01,112.94,112.97,25200.0
2014-12-22 14:10:00,112.96,112.97,112.89,112.91,33800.0,112.96,112.97,112.89,112.91,33800.0
2014-12-22 14:15:00,112.9,112.91,112.87,112.87,29200.0,112.9,112.91,112.87,112.87,29200.0
2014-12-22 14:20:00,112.85,112.85,112.67,112.75,86500.0,112.85,112.85,112.67,112.75,86500.0
2014-12-22 14:25:00,112.76,112.86,112.75,112.81,39900.0,112.76,112.86,112.75,112.81,39900.0
2014-12-22 14:30:00,112.79,112.8,112.76,112.77,14000.0,112.79,112.8,112.76,112.77,14000.0
2014-12-22 14:35:00,112.77,112.78,112.76,112.77,23000.0,112.77,112.78,112.76,112.77,23000.0
2014-12-22 14:40:00,112.78,112.78,112.68,112.77,44700.0,112.78,112.78,112.68,112.77,44700.0
2014-12-22 14:45:00,112.76,112.8,112.72,112.8,22300.0,112.76,112.8,112.72,112.8,22300.0
2014-12-22 14:50:00,112.8,112.94,112.78,112.89,101600.0,112.8,112.94,112.78,112.89,101600.0
2014-12-22 14:55:00,112.89,112.94,112.87,112.87,20400.0,112.89,112.94,112.87,112.87,20400.0
2014-12-22 15:00:00,112.88,112.97,112.85,112.94,39500.0,112.88,112.97,112.85,112.94,39500.0
2014-12-22 15:05:00,112.94,112.95,112.86,112.86,29600.0,112.94,112.95,112.86,112.86,29600.0
2014-12-22 15:10:00,112.86,112.87,112.76,112.76,45600.0,112.86,112.87,112.76,112.76,45600.0
2014-12-22 15:15:00,112.76,112.77,112.63,112.64,75900.0,112.76,112.77,112.63,112.64,75900.0
2014-12-22 15:20:00,112.64,112.65,112.46,112.47,156700.0,112.64,112.65,112.46,112.47,156700.0
2014-12-22 15:25:00,112.46,112.56,112.45,112.55,77200.0,112.46,112.56,112.45,112.55,77200.0
2014-12-22 15:30:00,112.56,112.6,112.51,112.58,78800.0,112.56,112.6,112.51,112.58,78800.0
2014-12-22 15:35:00,112.58,112.66,112.56,112.6,167100.0,112.58,112.66,112.56,112.6,167100.0
2014-12-22 15:40:00,112.6,112.67,112.56,112.66,110500.0,112.6,112.67,112.56,112.66,110500.0
2014-12-22 15:45:00,112.66,112.77,112.63,112.63,140700.0,112.66,112.77,112.63,112.63,140700.0
2014-12-22 15:50:00,112.63,112.64,112.46,112.51,226700.0,112.63,112.64,112.46,112.51,226700.0
2014-12-22 15:55:00,112.51,112.62,112.41,112.59,699300.0,112.51,112.62,112.41,112.59,699300.0
2014-12-23 09:30:00,112.88,113.05,112.83,113.05,119200.0,112.88,113.05,112.83,113.05,119200.0
2014-12-23 09:35:00,113.05,113.15,113.04,113.09,59500.0,113.05,113.15,113.04,113.09,59500.0
2014-12-23 09:40:00,113.08,113.14,113.02,113.02,54500.0,113.08,113.14,113.02,113.02,54500.0
2014-12-23 09:45:00,113.0,113.1,112.98,113.1,121900.0,113.0,113.1,112.98,113.1,121900.0
2014-12-23 09:50:00,113.09,113.09,112.9,113.01,31200.0,113.09,113.09,112.9,113.01,31200.0
2014-12-23 09:55:00,113.02,113.08,112.97,113.0,52200.0,113.02,113.08,112.97,113.0,52200.0
2014-12-23 10:00:00,113.0,113.02,112.87,112.96,88100.0,113.0,113.02,112.87,112.96,88100.0
2014-12-23 10:05:00,112.97,113.13,112.94,113.11,68100.0,112.97,113.13,112.94,113.11,68100.0
2014-12-23 10:10:00,113.12,113.18,113.09,113.14,48000.0,113.12,113.18,113.09,113.14,48000.0
2014-12-23 10:15:00,113.12,113.21,113.09,113.11,31400.0,113.12,113.21,113.09,113.11,31400.0
2014-12-23 10:20:00,113.14,113.23,113.1,113.2,42600.0,113.14,113.23,113.1,113.2,42600.0
2014-12-23 10:25:00,113.2,113.27,113.18,113.27,57300.0,113.2,113.27,113.18,113.27,57300.0
2014-12-23 10:30:00,113.27,113.32,113.2,113.2,129000.0,113.27,113.32,113.2,113.2,129000.0
2014-12-23 10:35:00,113.19,113.26,113.18,113.24,79200.0,113.19,113.26,113.18,113.24,79200.0
2014-12-23 10:40:00,113.24,113.26,113.2,113.22,98700.0,113.24,113.26,113.2,113.22,98700.0
2014-12-23 10:45:00,113.22,113.26,113.2,113.24,69400.0,113.22,113.26,113.2,113.24,69400.0
2014-12-23 10:50:00,113.24,113.25,113.18,113.18,44200.0,113.24,113.25,113.18,113.18,44200.0
2014-12-23 10:55:00,113.18,113.29,113.17,113.26,69200.0,113.18,113.29,113.17,113.26,69200.0
2014-12-23 11:00:00,113.26,113.28,113.21,113.24,86200.0,113.26,113.28,113.21,113.24,86200.0
2014-12-23 11:05:00,113.26,113.26,113.19,113.2,68300.0,113.26,113.26,113.19,113.2,68300.0
2014-12-23 11:10:00,113.19,113.19,113.11,113.13,45700.0,113.19,113.19,113.11,113.13,45700.0
2014-12-23 11:15:00,113.14,113.15,113.06,113.13,78200.0,113.14,113.15,113.06,113.13,78200.0
2014-12-23 11:20:00,113.14,113.16,113.11,113.14,25600.0,113.14,113.16,113.11,113.14,25600.0
2014-12-23 11:25:00,113.15,113.18,113.11,113.14,37100.0,113.15,113.18,113.11,113.14,37100.0
2014-12-23 11:30:00,113.13,113.13,113.08,113.1,86800.0,113.13,113.13,113.08,113.1,86800.0
2014-12-23 11:35:00,113.11,113.25,113.09,113.25,50400.0,113.11,113.25,113.09,113.25,50400.0
2014-12-23 11:40:00,113.23,113.23,113.16,113.18,24800.0,113.23,113.23,113.16,113.18,24800.0
2014-12-23 11:45:00,113.17,113.19,113.14,113.16,38800.0,113.17,113.19,113.14,113.16,38800.0
2014-12-23 11:50:00,113.16,113.18,113.13,113.14,26200.0,113.16,113.18,113.13,113.14,26200.0
2014-12-23 11:55:00,113.14,113.18,113.11,113.14,55700.0,113.14,113.18,113.11,113.14,55700.0
2014-12-23 12:00:00,113.14,113.15,113.12,113.13,42100.0,113.14,113.15,113.12,113.13,42100.0
2014-12-23 12:05:00,113.13,113.16,113.12,113.16,48900.0,113.13,113.16,113.12,113.16,48900.0
2014-12-23 12:10:00,113.16,113.19,113.14,113.16,25900.0,113.16,113.19,113.14,113.16,25900.0
2014-12-23 12:15:00,113.18,113.19,113.11,113.13,58900.0,113.18,113.19,113.11,113.13,58900.0
2014-12-23 12:20:00,113.14,113.16,113.1,113.1,19900.0,113.14,113.16,113.1,113.1,19900.0
2014-12-23 12:25:00,113.1,113.12,113.09,113.1,24300.0,113.1,113.12,113.09,113.1,24300.0
2014-12-23 12:30:00,113.09,113.12,113.09,113.12,28400.0,113.09,113.12,113.09,113.12,28400.0
2014-12-23 12:35:00,113.12,113.13,113.1,113.13,38400.0,113.12,113.13,113.1,113.13,38400.0
2014-12-23 12:40:00,113.14,113.21,113.13,113.17,60000.0,113.14,113.21,113.13,113.17,60000.0
2014-12-23 12:45:00,113.17,113.22,113.17,113.2,41800.0,113.17,113.22,113.17,113.2,41800.0
2014-12-23 12:50:00,113.2,113.21,113.17,113.17,33700.0,113.2,113.21,113.17,113.17,33700.0
2014-12-23 12:55:00,113.17,113.18,113.12,113.14,39300.0,113.17,113.18,113.12,113.14,39300.0
2014-12-23 13:00:00,113.15,113.16,113.07,113.1,75500.0,113.15,113.16,113.07,113.1,75500.0
2014-12-23 13:05:00,113.1,113.15,113.09,113.12,27100.0,113.1,113.15,113.09,113.12,27100.0
2014-12-23 13:10:00,113.13,113.16,113.08,113.14,58000.0,113.13,113.16,113.08,113.14,58000.0
2014-12-23 13:15:00,113.13,113.14,113.08,113.12,37100.0,113.13,113.14,113.08,113.12,37100.0
2014-12-23 13:20:00,113.11,113.13,113.07,113.12,29700.0,113.11,113.13,113.07,113.12,29700.0
2014-12-23 13:25:00,113.11,113.18,113.1,113.14,54200.0,113.11,113.18,113.1,113.14,54200.0
2014-12-23 13:30:00,113.14,113.14,113.09,113.1,37800.0,113.14,113.14,113.09,113.1,37800.0
2014-12-23 13:35:00,113.1,113.1,113.04,113.05,59000.0,113.1,113.1,113.04,113.05,59000.0
2014-12-23 13:40:00,113.05,113.05,112.89,112.95,95900.0,113.05,113.05,112.89,112.95,95900.0
2014-12-23 13:45:00,112.95,112.98,112.93,112.93,35500.0,112.95,112.98,112.93,112.93,35500.0
2014-12-23 13:50:00,112.94,112.97,112.87,112.89,97000.0,112.94,112.97,112.87,112.89,97000.0
2014-12-23 13:55:00,112.89,112.95,112.89,112.89,50600.0,112.89,112.95,112.89,112.89,50600.0
2014-12-23 14:00:00,112.9,112.94,112.84,112.85,69200.0,112.9,112.94,112.84,112.85,69200.0
2014-12-23 14:05:00,112.86,112.93,112.84,112.91,53500.0,112.86,112.93,112.84,112.91,53500.0
2014-12-23 14:10:00,112.91,112.94,112.87,112.93,33900.0,112.91,112.94,112.87,112.93,33900.0
2014-12-23 14:15:00,112.93,112.96,112.89,112.89,39900.0,112.93,112.96,112.89,112.89,39900.0
2014-12-23 14:20:00,112.89,112.99,112.89,112.94,64000.0,112.89,112.99,112.89,112.94,64000.0
2014-12-23 14:25:00,112.94,112.94,112.86,112.9,43900.0,112.94,112.94,112.86,112.9,43900.0
2014-12-23 14:30:00,112.89,112.94,112.87,112.88,107900.0,112.89,112.94,112.87,112.88,107900.0
2014-12-23 14:35:00,112.87,112.87,112.78,112.81,388300.0,112.87,112.87,112.78,112.81,388300.0
2014-12-23 14:40:00,112.82,112.91,112.8,112.85,245700.0,112.82,112.91,112.8,112.85,245700.0
2014-12-23 14:45:00,112.84,112.9,112.84,112.84,181900.0,112.84,112.9,112.84,112.84,181900.0
2014-12-23 14:50:00,112.84,112.85,112.8,112.8,45600.0,112.84,112.85,112.8,112.8,45600.0
2014-12-23 14:55:00,112.8,112.86,112.8,112.82,92500.0,112.8,112.86,112.8,112.82,92500.0
2014-12-23 15:00:00,112.83,112.83,112.77,112.82,114500.0,112.83,112.83,112.77,112.82,114500.0
2014-12-23 15:05:00,112.81,112.81,112.7,112.73,105700.0,112.81,112.81,112.7,112.73,105700.0
2014-12-23 15:10:00,112.74,112.78,112.61,112.64,152600.0,112.74,112.78,112.61,112.64,152600.0
2014-12-23 15:15:00,112.64,112.78,112.62,112.64,249600.0,112.64,112.78,112.62,112.64,249600.0
2014-12-23 15:20:00,112.65,112.72,112.61,112.68,230100.0,112.65,112.72,112.61,112.68,230100.0
2014-12-23 15:25:00,112.68,112.8,112.66,112.78,116300.0,112.68,112.8,112.66,112.78,116300.0
2014-12-23 15:30:00,112.76,112.88,112.75,112.77,176600.0,112.76,112.88,112.75,112.77,176600.0
2014-12-23 15:35:00,112.78,112.85,112.73,112.8,88000.0,112.78,112.85,112.73,112.8,88000.0
2014-12-23 15:40:00,112.81,112.81,112.7,112.72,91700.0,112.81,112.81,112.7,112.72,91700.0
2014-12-23 15:45:00,112.72,112.77,112.71,112.76,56400.0,112.72,112.77,112.71,112.76,56400.0
2014-12-23 15:50:00,112.76,112.76,112.71,112.73,92400.0,112.76,112.76,112.71,112.73,92400.0
2014-12-23 15:55:00,112.72,112.95,112.69,112.77,500800.0,112.72,112.95,112.69,112.77,500800.0
2014-12-24 09:30:00,112.84,112.9,112.8,112.87,105200.0,112.84,112.9,112.8,112.87,105200.0
2014-12-24 09:35:00,112.86,112.88,112.75,112.77,83100.0,112.86,112.88,112.75,112.77,83100.0
2014-12-24 09:40:00,112.75,112.79,112.66,112.7,43000.0,112.75,112.79,112.66,112.7,43000.0
2014-12-24 09:45:00,112.71,112.79,112.71,112.78,10900.0,112.71,112.79,112.71,112.78,10900.0
2014-12-24 09:50:00,112.78,112.8,112.74,112.75,25300.0,112.78,112.8,112.74,112.75,25300.0
2014-12-24 09:55:00,112.75,112.82,112.75,112.81,57700.0,112.75,112.82,112.75,112.81,57700.0
2014-12-24 10:00:00,112.82,112.9,112.81,112.86,65700.0,112.82,112.9,112.81,112.86,65700.0
2014-12-24 10:05:00,112.84,112.87,112.79,112.82,19900.0,112.84,112.87,112.79,112.82,19900.0
2014-12-24 10:10:00,112.82,112.84,112.79,112.82,22800.0,112.82,112.84,112.79,112.82,22800.0
2014-12-24 10:15:00,112.82,112.84,112.8,112.8,45300.0,112.82,112.84,112.8,112.8,45300.0
2014-12-24 10:20:00,112.79,112.8,112.73,112.74,32400.0,112.79,112.8,112.73,112.74,32400.0
2014-12-24 10:25:00,112.75,112.79,112.74,112.78,9900.0,112.75,112.79,112.74,112.78,9900.0
2014-12-24 10:30:00,112.77,112.85,112.76,112.8,21700.0,112.77,112.85,112.76,112.8,21700.0
2014-12-24 10:35:00,112.79,112.84,112.77,112.84,18400.0,112.79,112.84,112.77,112.84,18400.0
2014-12-24 10:40:00,112.83,112.88,112.81,112.83,16200.0,112.83,112.88,112.81,112.83,16200.0
2014-12-24 10:45:00,112.88,112.89,112.82,112.88,29400.0,112.88,112.89,112.82,112.88,29400.0
2014-12-24 10:50:00,112.89,112.89,112.81,112.84,28700.0,112.89,112.89,112.81,112.84,28700.0
2014-12-24 10:55:00,112.83,112.88,112.81,112.85,20500.0,112.83,112.88,112.81,112.85,20500.0
2014-12-24 11:00:00,112.85,112.9,112.84,112.87,23800.0,112.85,112.9,112.84,112.87,23800.0
2014-12-24 11:05:00,112.89,112.89,112.83,112.85,15000.0,112.89,112.89,112.83,112.85,15000.0
2014-12-24 11:10:00,112.85,112.89,112.82,112.82,30400.0,112.85,112.89,112.82,112.82,30400.0
2014-12-24 11:15:00,112.85,112.86,112.76,112.8,64800.0,112.85,112.86,112.76,112.8,64800.0
2014-12-24 11:20:00,112.81,112.85,112.79,112.8,40000.0,112.81,112.85,112.79,112.8,40000.0
2014-12-24 11:25:00,112.82,112.88,112.81,112.87,12500.0,112.82,112.88,112.81,112.87,12500.0
2014-12-24 11:30:00,112.87,112.92,112.85,112.88,9300.0,112.87,112.92,112.85,112.88,9300.0
2014-12-24 11:35:00,112.87,112.88,112.84,112.87,19300.0,112.87,112.88,112.84,112.87,19300.0
2014-12-24 11:40:00,112.87,112.88,112.81,112.83,13200.0,112.87,112.88,112.81,112.83,13200.0
2014-12-24 11:45:00,112.84,112.86,112.78,112.86,20500.0,112.84,112.86,112.78,112.86,20500.0
2014-12-24 11:50:00,112.85,112.89,112.84,112.89,10600.0,112.85,112.89,112.84,112.89,10600.0
2014-12-24 11:55:00,112.88,112.88,112.8,112.82,11700.0,112.88,112.88,112.8,112.82,11700.0
2014-12-24 12:00:00,112.82,112.84,112.78,112.82,11900.0,112.82,112.84,112.78,112.82,11900.0
2014-12-24 12:05:00,112.83,112.83,112.79,112.79,11700.0,112.83,112.83,112.79,112.79,11700.0
2014-12-24 12:10:00,112.8,112.87,112.79,112.81,23900.0,112.8,112.87,112.79,112.81,23900.0
2014-12-24 12:15:00,112.79,112.81,112.77,112.79,5400.0,112.79,112.81,112.77,112.79,5400.0
2014-12-24 12:20:00,112.79,112.8,112.75,112.75,30100.0,112.79,112.8,112.75,112.75,30100.0
2014-12-24 12:25:00,112.75,112.79,112.73,112.75,20600.0,112.75,112.79,112.73,112.75,20600.0
2014-12-24 12:30:00,112.75,112.78,112.72,112.76,20300.0,112.75,112.78,112.72,112.76,20300.0
2014-12-24 12:35:00,112.76,112.78,112.73,112.78,25900.0,112.76,112.78,112.73,112.78,25900.0
2014-12-24 12:40:00,112.79,112.83,112.78,112.79,32500.0,112.79,112.83,112.78,112.79,32500.0
2014-12-24 12:45:00,112.79,112.82,112.76,112.77,41500.0,112.79,112.82,112.76,112.77,41500.0
2014-12-24 12:50:00,112.78,112.8,112.76,112.77,28300.0,112.78,112.8,112.76,112.77,28300.0
2014-12-24 12:55:00,112.76,112.82,112.75,112.75,87500.0,112.76,112.82,112.75,112.75,87500.0
2014-12-26 09:30:00,114.82,114.95,114.68,114.72,254100.0,114.82,114.95,114.68,114.72,254100.0
2014-12-26 09:35:00,114.72,114.72,114.6,114.61,289600.0,114.72,114.72,114.6,114.61,289600.0
2014-12-26 09:40:00,114.63,114.71,114.57,114.58,164200.0,114.63,114.71,114.57,114.58,164200.0
2014-12-26 09:45:00,114.58,114.68,114.53,114.65,68300.0,114.58,114.68,114.53,114.65,68300.0
2014-12-26 09:50:00,114.65,114.78,114.65,114.69,51900.0,114.65,114.78,114.65,114.69,51900.0
2014-12-26 09:55:00,114.69,114.73,114.66,114.69,32100.0,114.69,114.73,114.66,114.69,32100.0
2014-12-26 10:00:00,114.7,114.83,114.69,114.79,52200.0,114.7,114.83,114.69,114.79,52200.0
2014-12-26 10:05:00,114.78,114.79,114.69,114.71,14300.0,114.78,114.79,114.69,114.71,14300.0
2014-12-26 10:10:00,114.69,114.73,114.56,114.6,53600.0,114.69,114.73,114.56,114.6,53600.0
2014-12-26 10:15:00,114.6,114.67,114.53,114.63,25300.0,114.6,114.67,114.53,114.63,25300.0
2014-12-26 10:20:00,114.62,114.69,114.61,114.66,38700.0,114.62,114.69,114.61,114.66,38700.0
2014-12-26 10:25:00,114.66,114.68,114.62,114.63,12600.0,114.66,114.68,114.62,114.63,12600.0
2014-12-26 10:30:00,114.63,114.75,114.62,114.72,57100.0,114.63,114.75,114.62,114.72,57100.0
2014-12-26 10:35:00,114.73,114.8,114.73,114.76,38100.0,114.73,114.8,114.73,114.76,38100.0
2014-12-26 10:40:00,114.76,114.76,114.72,114.76,15000.0,114.76,114.76,114.72,114.76,15000.0
2014-12-26 10:45:00,114.76,114.77,114.71,114.72,17400.0,114.76,114.77,114.71,114.72,17400.0
2014-12-26 10:50:00,114.73,114.75,114.71,114.74,27800.0,114.73,114.75,114.71,114.74,27800.0
2014-12-26 10:55:00,114.75,114.76,114.66,114.69,56200.0,114.75,114.76,114.66,114.69,56200.0
2014-12-26 11:00:00,114.68,114.71,114.67,114.71,23400.0,114.68,114.71,114.67,114.71,23400.0
2014-12-26 11:05:00,114.72,114.76,114.71,114.72,17100.0,114.72,114.76,114.71,114.72,17100.0
2014-12-26 11:10:00,114.71,114.71,114.6,114.63,32700.0,114.71,114.71,114.6,114.63,32700.0
2014-12-26 11:15:00,114.63,114.67,114.57,114.67,13800.0,114.63,114.67,114.57,114.67,13800.0
2014-12-26 11:20:00,114.68,114.68,114.61,114.66,11100.0,114.68,114.68,114.61,114.66,11100.0
2014-12-26 11:25:00,114.65,114.66,114.61,114.64,19900.0,114.65,114.66,114.61,114.64,19900.0
2014-12-26 11:30:00,114.64,114.77,114.62,114.75,34300.0,114.64,114.77,114.62,114.75,34300.0
2014-12-26 11:35:00,114.76,114.86,114.76,114.83,59400.0,114.76,114.86,114.76,114.83,59400.0
2014-12-26 11:40:00,114.82,114.85,114.8,114.8,6500.0,114.82,114.85,114.8,114.8,6500.0
2014-12-26 11:45:00,114.8,114.83,114.78,114.81,40900.0,114.8,114.83,114.78,114.81,40900.0
2014-12-26 11:50:00,114.81,114.83,114.76,114.82,14300.0,114.81,114.83,114.76,114.82,14300.0
2014-12-26 11:55:00,114.83,114.83,114.76,114.78,9500.0,114.83,114.83,114.76,114.78,9500.0
2014-12-26 12:00:00,114.77,114.81,114.76,114.8,6800.0,114.77,114.81,114.76,114.8,6800.0
2014-12-26 12:05:00,114.8,114.82,114.77,114.78,13700.0,114.8,114.82,114.77,114.78,13700.0
2014-12-26 12:10:00,114.78,114.81,114.77,114.8,10200.0,114.78,114.81,114.77,114.8,10200.0
2014-12-26 12:15:00,114.81,114.84,114.79,114.83,23400.0,114.81,114.84,114.79,114.83,23400.0
2014-12-26 12:20:00,114.83,114.91,114.8,114.91,42900.0,114.83,114.91,114.8,114.91,42900.0
2014-12-26 12:25:00,114.9,114.96,114.88,114.9,23300.0,114.9,114.96,114.88,114.9,23300.0
2014-12-26 12:30:00,114.88,114.88,114.8,114.87,32700.0,114.88,114.88,114.8,114.87,32700.0
2014-12-26 12:35:00,114.89,114.96,114.85,114.95,44200.0,114.89,114.96,114.85,114.95,44200.0
2014-12-26 12:40:00,114.94,114.98,114.92,114.94,17200.0,114.94,114.98,114.92,114.94,17200.0
2014-12-26 12:45:00,114.95,114.95,114.89,114.93,13300.0,114.95,114.95,114.89,114.93,13300.0
2014-12-26 12:50:00,114.93,114.93,114.89,114.9,23100.0,114.93,114.93,114.89,114.9,23100.0
2014-12-26 12:55:00,114.9,114.9,114.81,114.83,45900.0,114.9,114.9,114.81,114.83,45900.0
2014-12-26 13:00:00,114.81,114.87,114.79,114.85,23200.0,114.81,114.87,114.79,114.85,23200.0
2014-12-26 13:05:00,114.85,114.9,114.84,114.89,35500.0,114.85,114.9,114.84,114.89,35500.0
2014-12-26 13:10:00,114.89,114.94,114.88,114.91,55200.0,114.89,114.94,114.88,114.91,55200.0
2014-12-26 13:15:00,114.9,114.96,114.9,114.9,11900.0,114.9,114.96,114.9,114.9,11900.0
2014-12-26 13:20:00,114.89,114.91,114.86,114.87,8400.0,114.89,114.91,114.86,114.87,8400.0
2014-12-26 13:25:00,114.87,114.87,114.78,114.8,21000.0,114.87,114.87,114.78,114.8,21000.0
2014-12-26 13:30:00,114.8,114.85,114.8,114.83,7000.0,114.8,114.85,114.8,114.83,7000.0
2014-12-26 13:35:00,114.82,114.84,114.82,114.82,3700.0,114.82,114.84,114.82,114.82,3700.0
2014-12-26 13:40:00,114.83,114.83,114.79,114.79,6700.0,114.83,114.83,114.79,114.79,6700.0
2014-12-26 13:45:00,114.79,114.8,114.77,114.79,20800.0,114.79,114.8,114.77,114.79,20800.0
2014-12-26 13:50:00,114.79,114.83,114.79,114.82,11300.0,114.79,114.83,114.79,114.82,11300.0
2014-12-26 13:55:00,114.84,114.86,114.82,114.83,3600.0,114.84,114.86,114.82,114.83,3600.0
2014-12-26 14:00:00,114.83,114.83,114.78,114.78,8500.0,114.83,114.83,114.78,114.78,8500.0
2014-12-26 14:05:00,114.8,114.8,114.78,114.79,8000.0,114.8,114.8,114.78,114.79,8000.0
2014-12-26 14:10:00,114.8,114.8,114.77,114.78,3200.0,114.8,114.8,114.77,114.78,3200.0
2014-12-26 14:15:00,114.79,114.81,114.77,114.79,6600.0,114.79,114.81,114.77,114.79,6600.0
2014-12-26 14:20:00,114.79,114.8,114.79,114.79,6200.0,114.79,114.8,114.79,114.79,6200.0
2014-12-26 14:25:00,114.79,114.81,114.77,114.79,11500.0,114.79,114.81,114.77,114.79,11500.0
2014-12-26 14:30:00,114.79,114.79,114.76,114.77,28700.0,114.79,114.79,114.76,114.77,28700.0
2014-12-26 14:35:00,114.77,114.81,114.76,114.8,13700.0,114.77,114.81,114.76,114.8,13700.0
2014-12-26 14:40:00,114.81,114.81,114.74,114.75,24400.0,114.81,114.81,114.74,114.75,24400.0
2014-12-26 14:45:00,114.75,114.76,114.66,114.67,58700.0,114.75,114.76,114.66,114.67,58700.0
2014-12-26 14:50:00,114.67,114.68,114.63,114.68,74400.0,114.67,114.68,114.63,114.68,74400.0
2014-12-26 14:55:00,114.68,114.71,114.66,114.67,18500.0,114.68,114.71,114.66,114.67,18500.0
2014-12-26 15:00:00,114.67,114.69,114.63,114.66,13900.0,114.67,114.69,114.63,114.66,13900.0
2014-12-26 15:05:00,114.66,114.66,114.6,114.63,17800.0,114.66,114.66,114.6,114.63,17800.0
2014-12-26 15:10:00,114.63,114.63,114.59,114.59,11100.0,114.63,114.63,114.59,114.59,11100.0
2014-12-26 15:15:00,114.6,114.64,114.6,114.63,19300.0,114.6,114.64,114.6,114.63,19300.0
2014-12-26 15:20:00,114.63,114.65,114.62,114.65,14300.0,114.63,114.65,114.62,114.65,14300.0
2014-12-26 15:25:00,114.65,114.7,114.64,114.69,45400.0,114.65,114.7,114.64,114.69,45400.0
2014-12-26 15:30:00,114.69,114.74,114.68,114.74,136500.0,114.69,114.74,114.68,114.74,136500.0
2014-12-26 15:35:00,114.73,114.76,114.72,114.76,85100.0,114.73,114.76,114.72,114.76,85100.0
2014-12-26 15:40:00,114.75,114.76,114.66,114.68,54800.0,114.75,114.76,114.66,114.68,54800.0
2014-12-26 15:45:00,114.68,114.73,114.66,114.66,71900.0,114.68,114.73,114.66,114.66,71900.0
2014-12-26 15:50:00,114.66,114.71,114.66,114.68,93000.0,114.66,114.71,114.66,114.68,93000.0
2014-12-26 15:55:00,114.67,114.89,114.67,114.87,277300.0,114.67,114.89,114.67,114.87,277300.0
2014-12-29 09:30:00,114.61,114.64,114.4,114.46,255700.0,114.61,114.64,114.4,114.46,255700.0
2014-12-29 09:35:00,114.45,114.47,114.35,114.45,93100.0,114.45,114.47,114.35,114.45,93100.0
2014-12-29 09:40:00,114.43,114.49,114.37,114.42,68800.0,114.43,114.49,114.37,114.42,68800.0
2014-12-29 09:45:00,114.41,114.42,114.16,114.18,378800.0,114.41,114.42,114.16,114.18,378800.0
2014-12-29 09:50:00,114.16,114.19,114.1,114.16,42300.0,114.16,114.19,114.1,114.16,42300.0
2014-12-29 09:55:00,114.16,114.19,114.0,114.07,44400.0,114.16,114.19,114.0,114.07,44400.0
2014-12-29 10:00:00,114.07,114.07,113.89,113.93,123600.0,114.07,114.07,113.89,113.93,123600.0
2014-12-29 10:05:00,113.93,113.98,113.92,113.97,51100.0,113.93,113.98,113.92,113.97,51100.0
2014-12-29 10:10:00,113.97,114.05,113.95,114.0,60600.0,113.97,114.05,113.95,114.0,60600.0
2014-12-29 10:15:00,114.0,114.03,113.92,114.01,32900.0,114.0,114.03,113.92,114.01,32900.0
2014-12-29 10:20:00,114.0,114.03,113.86,113.87,50700.0,114.0,114.03,113.86,113.87,50700.0
2014-12-29 10:25:00,113.9,113.92,113.77,113.83,34800.0,113.9,113.92,113.77,113.83,34800.0
2014-12-29 10:30:00,113.83,113.91,113.81,113.83,57600.0,113.83,113.91,113.81,113.83,57600.0
2014-12-29 10:35:00,113.82,113.85,113.77,113.79,56100.0,113.82,113.85,113.77,113.79,56100.0
2014-12-29 10:40:00,113.79,113.79,113.57,113.58,76900.0,113.79,113.79,113.57,113.58,76900.0
2014-12-29 10:45:00,113.58,113.6,113.41,113.5,157600.0,113.58,113.6,113.41,113.5,157600.0
2014-12-29 10:50:00,113.49,113.57,113.47,113.55,140400.0,113.49,113.57,113.47,113.55,140400.0
2014-12-29 10:55:00,113.54,113.57,113.47,113.49,140500.0,113.54,113.57,113.47,113.49,140500.0
2014-12-29 11:00:00,113.49,113.52,113.43,113.48,135100.0,113.49,113.52,113.43,113.48,135100.0
2014-12-29 11:05:00,113.48,113.5,113.29,113.29,158300.0,113.48,113.5,113.29,113.29,158300.0
2014-12-29 11:10:00,113.31,113.46,113.31,113.44,119900.0,113.31,113.46,113.31,113.44,119900.0
2014-12-29 11:15:00,113.47,113.54,113.41,113.43,162400.0,113.47,113.54,113.41,113.43,162400.0
2014-12-29 11:20:00,113.43,113.43,113.32,113.35,158700.0,113.43,113.43,113.32,113.35,158700.0
2014-12-29 11:25:00,113.34,113.38,113.23,113.36,135200.0,113.34,113.38,113.23,113.36,135200.0
2014-12-29 11:30:00,113.34,113.42,113.3,113.38,157700.0,113.34,113.42,113.3,113.38,157700.0
2014-12-29 11:35:00,113.38,113.41,113.34,113.39,108600.0,113.38,113.41,113.34,113.39,108600.0
2014-12-29 11:40:00,113.39,113.5,113.39,113.47,145800.0,113.39,113.5,113.39,113.47,145800.0
2014-12-29 11:45:00,113.48,113.56,113.46,113.5,141800.0,113.48,113.56,113.46,113.5,141800.0
2014-12-29 11:50:00,113.49,113.65,113.46,113.62,154400.0,113.49,113.65,113.46,113.62,154400.0
2014-12-29 11:55:00,113.62,113.67,113.54,113.58,191500.0,113.62,113.67,113.54,113.58,191500.0
2014-12-29 12:00:00,113.57,113.59,113.45,113.45,164700.0,113.57,113.59,113.45,113.45,164700.0
2014-12-29 12:05:00,113.46,113.47,113.36,113.41,125000.0,113.46,113.47,113.36,113.41,125000.0
2014-12-29 12:10:00,113.41,113.41,113.36,113.4,111900.0,113.41,113.41,113.36,113.4,111900.0
2014-12-29 12:15:00,113.43,113.53,113.41,113.53,160600.0,113.43,113.53,113.41,113.53,160600.0
2014-12-29 12:20:00,113.51,113.53,113.44,113.49,112800.0,113.51,113.53,113.44,113.49,112800.0
2014-12-29 12:25:00,113.49,113.57,113.49,113.54,137300.0,113.49,113.57,113.49,113.54,137300.0
2014-12-29 12:30:00,113.53,113.6,113.51,113.55,118600.0,113.53,113.6,113.51,113.55,118600.0
2014-12-29 12:35:00,113.55,113.57,113.47,113.57,127200.0,113.55,113.57,113.47,113.57,127200.0
2014-12-29 12:40:00,113.58,113.6,113.44,113.46,146000.0,113.58,113.6,113.44,113.46,146000.0
2014-12-29 12:45:00,113.48,113.73,113.46,113.71,186000.0,113.48,113.73,113.46,113.71,186000.0
2014-12-29 12:50:00,113.69,113.7,113.59,113.63,138400.0,113.69,113.7,113.59,113.63,138400.0
2014-12-29 12:55:00,113.63,113.66,113.59,113.6,122400.0,113.63,113.66,113.59,113.6,122400.0
2014-12-29 13:00:00,113.59,113.61,113.49,113.53,157900.0,113.59,113.61,113.49,113.53,157900.0
2014-12-29 13:05:00,113.54,113.59,113.5,113.51,192500.0,113.54,113.59,113.5,113.51,192500.0
2014-12-29 13:10:00,113.53,113.55,113.46,113.54,125600.0,113.53,113.55,113.46,113.54,125600.0
2014-12-29 13:15:00,113.55,113.59,113.48,113.48,155700.0,113.55,113.59,113.48,113.48,155700.0
2014-12-29 13:20:00,113.5,113.58,113.46,113.56,113400.0,113.5,113.58,113.46,113.56,113400.0
2014-12-29 13:25:00,113.55,113.61,113.53,113.54,151600.0,113.55,113.61,113.53,113.54,151600.0
2014-12-29 13:30:00,113.54,113.64,113.54,113.61,126400.0,113.54,113.64,113.54,113.61,126400.0
2014-12-29 13:35:00,113.61,113.61,113.55,113.56,143100.0,113.61,113.61,113.55,113.56,143100.0
2014-12-29 13:40:00,113.58,113.59,113.55,113.59,119800.0,113.58,113.59,113.55,113.59,119800.0
2014-12-29 13:45:00,113.59,113.61,113.56,113.59,123200.0,113.59,113.61,113.56,113.59,123200.0
2014-12-29 13:50:00,113.6,113.6,113.56,113.58,120200.0,113.6,113.6,113.56,113.58,120200.0
2014-12-29 13:55:00,113.56,113.58,113.54,113.55,248800.0,113.56,113.58,113.54,113.55,248800.0
2014-12-29 14:00:00,113.55,113.56,113.42,113.44,168900.0,113.55,113.56,113.42,113.44,168900.0
2014-12-29 14:05:00,113.45,113.47,113.42,113.45,145400.0,113.45,113.47,113.42,113.45,145400.0
2014-12-29 14:10:00,113.46,113.52,113.45,113.5,158900.0,113.46,113.52,113.45,113.5,158900.0
2014-12-29 14:15:00,113.5,113.52,113.45,113.5,196700.0,113.5,113.52,113.45,113.5,196700.0
2014-12-29 14:20:00,113.5,113.53,113.47,113.49,261700.0,113.5,113.53,113.47,113.49,261700.0
2014-12-29 14:25:00,113.49,113.51,113.47,113.5,130500.0,113.49,113.51,113.47,113.5,130500.0
2014-12-29 14:30:00,113.51,113.52,113.47,113.47,140100.0,113.51,113.52,113.47,113.47,140100.0
2014-12-29 14:35:00,113.48,113.49,113.45,113.46,131200.0,113.48,113.49,113.45,113.46,131200.0
2014-12-29 14:40:00,113.46,113.49,113.45,113.47,138200.0,113.46,113.49,113.45,113.47,138200.0
2014-12-29 14:45:00,113.47,113.5,113.46,113.46,139000.0,113.47,113.5,113.46,113.46,139000.0
2014-12-29 14:50:00,113.46,113.5,113.45,113.46,159100.0,113.46,113.5,113.45,113.46,159100.0
2014-12-29 14:55:00,113.46,113.48,113.4,113.42,281000.0,113.46,113.48,113.4,113.42,281000.0
2014-12-29 15:00:00,113.43,113.47,113.39,113.44,183500.0,113.43,113.47,113.39,113.44,183500.0
2014-12-29 15:05:00,113.45,113.45,113.41,113.42,133500.0,113.45,113.45,113.41,113.42,133500.0
2014-12-29 15:10:00,113.43,113.49,113.41,113.45,166000.0,113.43,113.49,113.41,113.45,166000.0
2014-12-29 15:15:00,113.45,113.48,113.44,113.47,228200.0,113.45,113.48,113.44,113.47,228200.0
2014-12-29 15:20:00,113.47,113.48,113.45,113.48,230500.0,113.47,113.48,113.45,113.48,230500.0
2014-12-29 15:25:00,113.47,113.49,113.45,113.45,171100.0,113.47,113.49,113.45,113.45,171100.0
2014-12-29 15:30:00,113.45,113.5,113.42,113.46,163100.0,113.45,113.5,113.42,113.46,163100.0
2014-12-29 15:35:00,113.47,113.77,113.44,113.71,283000.0,113.47,113.77,113.44,113.71,283000.0
2014-12-29 15:40:00,113.71,113.79,113.69,113.73,182500.0,113.71,113.79,113.69,113.73,182500.0
2014-12-29 15:45:00,113.73,113.79,113.73,113.76,144600.0,113.73,113.79,113.73,113.76,144600.0
2014-12-29 15:50:00,113.75,113.78,113.7,113.72,286200.0,113.75,113.78,113.7,113.72,286200.0
2014-12-29 15:55:00,113.72,113.73,113.61,113.7,585100.0,113.72,113.73,113.61,113.7,585100.0
2014-12-30 09:30:00,114.99,115.0,114.93,114.96,174300.0,114.99,115.0,114.93,114.96,174300.0
2014-12-30 09:35:00,114.95,115.02,114.9,114.96,138000.0,114.95,115.02,114.9,114.96,138000.0
2014-12-30 09:40:00,114.96,115.02,114.93,115.0,47800.0,114.96,115.02,114.93,115.0,47800.0
2014-12-30 09:45:00,115.01,115.29,115.0,115.23,196000.0,115.01,115.29,115.0,115.23,196000.0
2014-12-30 09:50:00,115.23,115.97,115.22,115.91,546800.0,115.23,115.97,115.22,115.91,546800.0
2014-12-30 09:55:00,115.91,116.26,115.76,115.84,343700.0,115.91,116.26,115.76,115.84,343700.0
2014-12-30 10:00:00,115.79,115.91,115.75,115.84,82700.0,115.79,115.91,115.75,115.84,82700.0
2014-12-30 10:05:00,115.84,115.85,115.69,115.74,86000.0,115.84,115.85,115.69,115.74,86000.0
2014-12-30 10:10:00,115.75,115.75,115.58,115.65,100100.0,115.75,115.75,115.58,115.65,100100.0
2014-12-30 10:15:00,115.66,115.86,115.64,115.76,44700.0,115.66,115.86,115.64,115.76,44700.0
2014-12-30 10:20:00,115.78,115.8,115.67,115.72,32200.0,115.78,115.8,115.67,115.72,32200.0
2014-12-30 10:25:00,115.73,115.75,115.61,115.71,132800.0,115.73,115.75,115.61,115.71,132800.0
2014-12-30 10:30:00,115.74,115.82,115.72,115.73,62400.0,115.74,115.82,115.72,115.73,62400.0
2014-12-30 10:35:00,115.73,115.78,115.7,115.72,22300.0,115.73,115.78,115.7,115.72,22300.0
2014-12-30 10:40:00,115.72,115.86,115.72,115.83,156800.0,115.72,115.86,115.72,115.83,156800.0
2014-12-30 10:45:00,115.84,115.9,115.79,115.84,115900.0,115.84,115.9,115.79,115.84,115900.0
2014-12-30 10:50:00,115.85,115.89,115.8,115.85,66800.0,115.85,115.89,115.8,115.85,66800.0
2014-12-30 10:55:00,115.84,115.91,115.8,115.8,75600.0,115.84,115.91,115.8,115.8,75600.0
2014-12-30 11:00:00,115.86,116.09,115.81,115.99,150000.0,115.86,116.09,115.81,115.99,150000.0
2014-12-30 11:05:00,115.98,116.0,115.81,115.83,53300.0,115.98,116.0,115.81,115.83,53300.0
2014-12-30 11:10:00,115.83,115.86,115.67,115.68,109100.0,115.83,115.86,115.67,115.68,109100.0
2014-12-30 11:15:00,115.68,115.76,115.66,115.73,41500.0,115.68,115.76,115.66,115.73,41500.0
2014-12-30 11:20:00,115.73,115.75,115.69,115.7,34700.0,115.73,115.75,115.69,115.7,34700.0
2014-12-30 11:25:00,115.71,115.73,115.35,115.51,200800.0,115.71,115.73,115.35,115.51,200800.0
2014-12-30 11:30:00,115.55,115.7,115.49,115.68,151500.0,115.55,115.7,115.49,115.68,151500.0
2014-12-30 11:35:00,115.68,115.72,115.5,115.5,104300.0,115.68,115.72,115.5,115.5,104300.0
2014-12-30 11:40:00,115.5,115.6,115.47,115.6,69200.0,115.5,115.6,115.47,115.6,69200.0
2014-12-30 11:45:00,115.61,115.69,115.6,115.62,52300.0,115.61,115.69,115.6,115.62,52300.0
2014-12-30 11:50:00,115.62,115.62,115.56,115.6,99400.0,115.62,115.62,115.56,115.6,99400.0
2014-12-30 11:55:00,115.59,115.62,115.55,115.62,33600.0,115.59,115.62,115.55,115.62,33600.0
2014-12-30 12:00:00,115.63,115.85,115.59,115.73,137400.0,115.63,115.85,115.59,115.73,137400.0
2014-12-30 12:05:00,115.72,115.82,115.72,115.78,59000.0,115.72,115.82,115.72,115.78,59000.0
2014-12-30 12:10:00,115.79,115.8,115.68,115.7,11400.0,115.79,115.8,115.68,115.7,11400.0
2014-12-30 12:15:00,115.68,115.74,115.64,115.72,35300.0,115.68,115.74,115.64,115.72,35300.0
2014-12-30 12:20:00,115.72,115.76,115.67,115.75,14500.0,115.72,115.76,115.67,115.75,14500.0
2014-12-30 12:25:00,115.76,115.76,115.69,115.72,8400.0,115.76,115.76,115.69,115.72,8400.0
2014-12-30 12:30:00,115.74,115.75,115.67,115.74,46600.0,115.74,115.75,115.67,115.74,46600.0
2014-12-30 12:35:00,115.74,115.79,115.73,115.73,17300.0,115.74,115.79,115.73,115.73,17300.0
2014-12-30 12:40:00,115.73,115.74,115.72,115.72,19000.0,115.73,115.74,115.72,115.72,19000.0
2014-12-30 12:45:00,115.72,115.76,115.69,115.69,21800.0,115.72,115.76,115.69,115.69,21800.0
2014-12-30 12:50:00,115.69,115.7,115.58,115.61,31300.0,115.69,115.7,115.58,115.61,31300.0
2014-12-30 12:55:00,115.61,115.64,115.57,115.58,15700.0,115.61,115.64,115.57,115.58,15700.0
2014-12-30 13:00:00,115.57,115.65,115.52,115.63,53200.0,115.57,115.65,115.52,115.63,53200.0
2014-12-30 13:05:00,115.63,115.64,115.58,115.6,16100.0,115.63,115.64,115.58,115.6,16100.0
2014-12-30 13:10:00,115.61,115.61,115.48,115.5,25800.0,115.61,115.61,115.48,115.5,25800.0
2014-12-30 13:15:00,115.5,115.54,115.45,115.54,53400.0,115.5,115.54,115.45,115.54,53400.0
2014-12-30 13:20:00,115.53,115.56,115.44,115.45,26300.0,115.53,115.56,115.44,115.45,26300.0
2014-12-30 13:25:00,115.44,115.46,115.23,115.3,151800.0,115.44,115.46,115.23,115.3,151800.0
2014-12-30 13:30:00,115.3,115.35,115.24,115.3,50100.0,115.3,115.35,115.24,115.3,50100.0
2014-12-30 13:35:00,115.3,115.36,115.29,115.36,19500.0,115.3,115.36,115.29,115.36,19500.0
2014-12-30 13:40:00,115.36,115.49,115.35,115.47,31100.0,115.36,115.49,115.35,115.47,31100.0
2014-12-30 13:45:00,115.45,115.45,115.3,115.3,39500.0,115.45,115.45,115.3,115.3,39500.0
2014-12-30 13:50:00,115.31,115.33,115.29,115.33,29300.0,115.31,115.33,115.29,115.33,29300.0
2014-12-30 13:55:00,115.33,115.33,115.24,115.3,72600.0,115.33,115.33,115.24,115.3,72600.0
2014-12-30 14:00:00,115.29,115.33,115.24,115.3,81000.0,115.29,115.33,115.24,115.3,81000.0
2014-12-30 14:05:00,115.3,115.34,115.29,115.34,10500.0,115.3,115.34,115.29,115.34,10500.0
2014-12-30 14:10:00,115.35,115.35,115.32,115.34,16100.0,115.35,115.35,115.32,115.34,16100.0
2014-12-30 14:15:00,115.34,115.34,115.29,115.29,11100.0,115.34,115.34,115.29,115.29,11100.0
2014-12-30 14:20:00,115.3,115.34,115.27,115.33,37900.0,115.3,115.34,115.27,115.33,37900.0
2014-12-30 14:25:00,115.34,115.35,115.28,115.34,21700.0,115.34,115.35,115.28,115.34,21700.0
2014-12-30 14:30:00,115.33,115.37,115.32,115.36,58800.0,115.33,115.37,115.32,115.36,58800.0
2014-12-30 14:35:00,115.36,115.37,115.29,115.31,19100.0,115.36,115.37,115.29,115.31,19100.0
2014-12-30 14:40:00,115.31,115.34,115.3,115.3,27400.0,115.31,115.34,115.3,115.3,27400.0
2014-12-30 14:45:00,115.31,115.31,115.25,115.27,23700.0,115.31,115.31,115.25,115.27,23700.0
2014-12-30 14:50:00,115.27,115.29,115.23,115.23,33800.0,115.27,115.29,115.23,115.23,33800.0
2014-12-30 14:55:00,115.24,115.28,115.21,115.22,101000.0,115.24,115.28,115.21,115.22,101000.0
2014-12-30 15:00:00,115.22,115.22,115.09,115.12,171300.0,115.22,115.22,115.09,115.12,171300.0
2014-12-30 15:05:00,115.12,115.16,115.09,115.12,20800.0,115.12,115.16,115.09,115.12,20800.0
2014-12-30 15:10:00,115.11,115.18,115.1,115.16,25600.0,115.11,115.18,115.1,115.16,25600.0
2014-12-30 15:15:00,115.17,115.17,115.0,115.04,163100.0,115.17,115.17,115.0,115.04,163100.0
2014-12-30 15:20:00,115.04,115.05,115.02,115.04,23700.0,115.04,115.05,115.02,115.04,23700.0
2014-12-30 15:25:00,115.04,115.05,115.03,115.03,33000.0,115.04,115.05,115.03,115.03,33000.0
2014-12-30 15:30:00,115.04,115.07,115.02,115.06,108600.0,115.04,115.07,115.02,115.06,108600.0
2014-12-30 15:35:00,115.06,115.13,115.05,115.11,128800.0,115.06,115.13,115.05,115.11,128800.0
2014-12-30 15:40:00,115.11,115.11,115.04,115.05,96500.0,115.11,115.11,115.04,115.05,96500.0
2014-12-30 15:45:00,115.05,115.1,115.04,115.07,64800.0,115.05,115.1,115.04,115.07,64800.0
2014-12-30 15:50:00,115.07,115.15,115.07,115.13,171300.0,115.07,115.15,115.07,115.13,171300.0
2014-12-30 15:55:00,115.13,115.22,115.09,115.21,380100.0,115.13,115.22,115.09,115.21,380100.0
2014-12-31 09:30:00,114.89,114.99,114.85,114.99,150300.0,114.89,114.99,114.85,114.99,150300.0
2014-12-31 09:35:00,114.99,115.0,114.92,114.92,43200.0,114.99,115.0,114.92,114.92,43200.0
2014-12-31 09:40:00,114.92,114.92,114.81,114.86,51100.0,114.92,114.92,114.81,114.86,51100.0
2014-12-31 09:45:00,114.85,114.87,114.68,114.7,88800.0,114.85,114.87,114.68,114.7,88800.0
2014-12-31 09:50:00,114.71,114.74,114.68,114.73,67500.0,114.71,114.74,114.68,114.73,67500.0
2014-12-31 09:55:00,114.7,114.77,114.68,114.76,59200.0,114.7,114.77,114.68,114.76,59200.0
2014-12-31 10:00:00,114.76,114.88,114.74,114.83,39400.0,114.76,114.88,114.74,114.83,39400.0
2014-12-31 10:05:00,114.83,114.92,114.83,114.85,34600.0,114.83,114.92,114.83,114.85,34600.0
2014-12-31 10:10:00,114.85,114.89,114.75,114.75,33600.0,114.85,114.89,114.75,114.75,33600.0
2014-12-31 10:15:00,114.75,114.79,114.68,114.69,36300.0,114.75,114.79,114.68,114.69,36300.0
2014-12-31 10:20:00,114.68,114.76,114.68,114.75,39800.0,114.68,114.76,114.68,114.75,39800.0
2014-12-31 10:25:00,114.75,114.75,114.36,114.4,214100.0,114.75,114.75,114.36,114.4,214100.0
2014-12-31 10:30:00,114.39,114.48,114.37,114.45,182600.0,114.39,114.48,114.37,114.45,182600.0
2014-12-31 10:35:00,114.46,114.54,114.44,114.45,58600.0,114.46,114.54,114.44,114.45,58600.0
2014-12-31 10:40:00,114.45,114.46,113.86,113.88,187100.0,114.45,114.46,113.86,113.88,187100.0
2014-12-31 10:45:00,113.89,113.97,113.78,113.94,156900.0,113.89,113.97,113.78,113.94,156900.0
2014-12-31 10:50:00,113.93,113.96,113.84,113.85,65000.0,113.93,113.96,113.84,113.85,65000.0
2014-12-31 10:55:00,113.85,113.87,113.6,113.74,190000.0,113.85,113.87,113.6,113.74,190000.0
2014-12-31 11:00:00,113.73,113.91,113.72,113.88,107700.0,113.73,113.91,113.72,113.88,107700.0
2014-12-31 11:05:00,113.88,113.99,113.87,113.9,69200.0,113.88,113.99,113.87,113.9,69200.0
2014-12-31 11:10:00,113.9,113.96,113.8,113.94,36200.0,113.9,113.96,113.8,113.94,36200.0
2014-12-31 11:15:00,113.94,113.94,113.69,113.76,61900.0,113.94,113.94,113.69,113.76,61900.0
2014-12-31 11:20:00,113.75,113.83,113.67,113.8,57700.0,113.75,113.83,113.67,113.8,57700.0
2014-12-31 11:25:00,113.79,113.95,113.78,113.93,31700.0,113.79,113.95,113.78,113.93,31700.0
2014-12-31 11:30:00,113.92,114.14,113.92,114.1,84800.0,113.92,114.14,113.92,114.1,84800.0
2014-12-31 11:35:00,114.11,114.11,114.01,114.04,16500.0,114.11,114.11,114.01,114.04,16500.0
2014-12-31 11:40:00,114.03,114.04,113.93,113.99,58200.0,114.03,114.04,113.93,113.99,58200.0
2014-12-31 11:45:00,113.98,114.02,113.97,114.01,20500.0,113.98,114.02,113.97,114.01,20500.0
2014-12-31 11:50:00,114.01,114.06,113.99,114.03,27800.0,114.01,114.06,113.99,114.03,27800.0
2014-12-31 11:55:00,114.04,114.15,114.03,114.13,55000.0,114.04,114.15,114.03,114.13,55000.0
2014-12-31 12:00:00,114.14,114.2,114.11,114.15,142700.0,114.14,114.2,114.11,114.15,142700.0
2014-12-31 12:05:00,114.14,114.17,114.06,114.06,86800.0,114.14,114.17,114.06,114.06,86800.0
2014-12-31 12:10:00,114.07,114.18,114.06,114.14,63400.0,114.07,114.18,114.06,114.14,63400.0
2014-12-31 12:15:00,114.14,114.31,114.14,114.21,69400.0,114.14,114.31,114.14,114.21,69400.0
2014-12-31 12:20:00,114.22,114.27,114.19,114.25,63600.0,114.22,114.27,114.19,114.25,63600.0
2014-12-31 12:25:00,114.26,114.34,114.24,114.3,26200.0,114.26,114.34,114.24,114.3,26200.0
2014-12-31 12:30:00,114.3,114.3,114.17,114.19,17300.0,114.3,114.3,114.17,114.19,17300.0
2014-12-31 12:35:00,114.18,114.2,114.13,114.18,20400.0,114.18,114.2,114.13,114.18,20400.0
2014-12-31 12:40:00,114.18,114.19,114.1,114.11,23600.0,114.18,114.19,114.1,114.11,23600.0
2014-12-31 12:45:00,114.09,114.15,114.07,114.09,46000.0,114.09,114.15,114.07,114.09,46000.0
2014-12-31 12:50:00,114.09,114.14,114.08,114.11,34400.0,114.09,114.14,114.08,114.11,34400.0
2014-12-31 12:55:00,114.1,114.15,114.1,114.1,24400.0,114.1,114.15,114.1,114.1,24400.0
2014-12-31 13:00:00,114.08,114.09,114.02,114.05,71200.0,114.08,114.09,114.02,114.05,71200.0
2014-12-31 13:05:00,114.06,114.06,114.0,114.03,30200.0,114.06,114.06,114.0,114.03,30200.0
2014-12-31 13:10:00,114.03,114.07,114.0,114.03,34400.0,114.03,114.07,114.0,114.03,34400.0
2014-12-31 13:15:00,114.02,114.05,113.89,113.91,41100.0,114.02,114.05,113.89,113.91,41100.0
2014-12-31 13:20:00,113.9,113.96,113.85,113.94,55400.0,113.9,113.96,113.85,113.94,55400.0
2014-12-31 13:25:00,113.94,113.97,113.65,113.66,112600.0,113.94,113.97,113.65,113.66,112600.0
2014-12-31 13:30:00,113.67,113.71,113.48,113.62,464900.0,113.67,113.71,113.48,113.62,464900.0
2014-12-31 13:35:00,113.63,113.7,113.61,113.61,31900.0,113.63,113.7,113.61,113.61,31900.0
2014-12-31 13:40:00,113.61,113.81,113.57,113.77,72500.0,113.61,113.81,113.57,113.77,72500.0
2014-12-31 13:45:00,113.78,113.78,113.68,113.73,77500.0,113.78,113.78,113.68,113.73,77500.0
2014-12-31 13:50:00,113.75,113.75,113.66,113.68,35000.0,113.75,113.75,113.66,113.68,35000.0
2014-12-31 13:55:00,113.66,113.66,113.53,113.58,74900.0,113.66,113.66,113.53,113.58,74900.0
2014-12-31 14:00:00,113.58,113.58,113.51,113.52,53200.0,113.58,113.58,113.51,113.52,53200.0
2014-12-31 14:05:00,113.52,113.52,113.28,113.39,455200.0,113.52,113.52,113.28,113.39,455200.0
2014-12-31 14:10:00,113.39,113.43,113.36,113.39,23600.0,113.39,113.43,113.36,113.39,23600.0
2014-12-31 14:15:00,113.38,113.51,113.38,113.5,55400.0,113.38,113.51,113.38,113.5,55400.0
2014-12-31 14:20:00,113.49,113.57,113.49,113.53,85000.0,113.49,113.57,113.49,113.53,85000.0
2014-12-31 14:25:00,113.53,113.62,113.52,113.62,75600.0,113.53,113.62,113.52,113.62,75600.0
2014-12-31 14:30:00,113.61,113.77,113.61,113.74,136200.0,113.61,113.77,113.61,113.74,136200.0
2014-12-31 14:35:00,113.74,113.75,113.59,113.59,94000.0,113.74,113.75,113.59,113.59,94000.0
2014-12-31 14:40:00,113.6,113.71,113.58,113.61,248200.0,113.6,113.71,113.58,113.61,248200.0
2014-12-31 14:45:00,113.61,113.71,113.61,113.65,87200.0,113.61,113.71,113.61,113.65,87200.0
2014-12-31 14:50:00,113.67,113.71,113.65,113.67,41200.0,113.67,113.71,113.65,113.67,41200.0
2014-12-31 14:55:00,113.66,113.67,113.61,113.65,41700.0,113.66,113.67,113.61,113.65,41700.0
2014-12-31 15:00:00,113.69,113.77,113.67,113.71,38100.0,113.69,113.77,113.67,113.71,38100.0
2014-12-31 15:05:00,113.72,113.75,113.7,113.73,21400.0,113.72,113.75,113.7,113.73,21400.0
2014-12-31 15:10:00,113.73,113.76,113.71,113.73,65000.0,113.73,113.76,113.71,113.73,65000.0
2014-12-31 15:15:00,113.73,113.74,113.61,113.63,139100.0,113.73,113.74,113.61,113.63,139100.0
2014-12-31 15:20:00,113.61,113.67,113.6,113.6,28500.0,113.61,113.67,113.6,113.6,28500.0
2014-12-31 15:25:00,113.61,113.73,113.6,113.7,63900.0,113.61,113.73,113.6,113.7,63900.0
2014-12-31 15:30:00,113.68,113.74,113.64,113.69,168500.0,113.68,113.74,113.64,113.69,168500.0
2014-12-31 15:35:00,113.7,113.73,113.69,113.7,74300.0,113.7,113.73,113.69,113.7,74300.0
2014-12-31 15:40:00,113.69,113.69,113.65,113.66,62000.0,113.69,113.69,113.65,113.66,62000.0
2014-12-31 15:45:00,113.66,113.68,113.66,113.67,63400.0,113.66,113.68,113.66,113.67,63400.0
2014-12-31 15:50:00,113.67,113.71,113.67,113.69,129500.0,113.67,113.71,113.67,113.69,129500.0
2014-12-31 15:55:00,113.7,113.7,113.55,113.56,375200.0,113.7,113.7,113.55,113.56,375200.0
2015-01-02 09:30:00,112.46,112.61,112.38,112.38,292500.0,112.46,112.61,112.38,112.38,292500.0
2015-01-02 09:35:00,112.4,112.54,112.32,112.51,225500.0,112.4,112.54,112.32,112.51,225500.0
2015-01-02 09:40:00,112.51,112.65,112.49,112.62,216900.0,112.51,112.65,112.49,112.62,216900.0
2015-01-02 09:45:00,112.62,112.66,112.58,112.61,86800.0,112.62,112.66,112.58,112.61,86800.0
2015-01-02 09:50:00,112.61,112.65,112.59,112.63,55300.0,112.61,112.65,112.59,112.63,55300.0
2015-01-02 09:55:00,112.63,112.64,112.54,112.55,29800.0,112.63,112.64,112.54,112.55,29800.0
2015-01-02 10:00:00,112.57,112.91,112.39,112.56,262500.0,112.57,112.91,112.39,112.56,262500.0
2015-01-02 10:05:00,112.57,112.68,112.55,112.66,107100.0,112.57,112.68,112.55,112.66,107100.0
2015-01-02 10:10:00,112.66,112.84,112.63,112.71,137200.0,112.66,112.84,112.63,112.71,137200.0
2015-01-02 10:15:00,112.7,112.95,112.64,112.91,112100.0,112.7,112.95,112.64,112.91,112100.0
2015-01-02 10:20:00,112.91,113.05,112.81,112.97,144600.0,112.91,113.05,112.81,112.97,144600.0
2015-01-02 10:25:00,112.96,113.17,112.87,113.11,107800.0,112.96,113.17,112.87,113.11,107800.0
2015-01-02 10:30:00,113.11,113.2,113.06,113.12,118200.0,113.11,113.2,113.06,113.12,118200.0
2015-01-02 10:35:00,113.13,113.83,113.12,113.81,444200.0,113.13,113.83,113.12,113.81,444200.0
2015-01-02 10:40:00,113.83,114.72,113.83,114.46,491100.0,113.83,114.72,113.83,114.46,491100.0
2015-01-02 10:45:00,114.46,114.5,114.37,114.45,149700.0,114.46,114.5,114.37,114.45,149700.0
2015-01-02 10:50:00,114.45,114.49,114.1,114.11,161100.0,114.45,114.49,114.1,114.11,161100.0
2015-01-02 10:55:00,114.12,114.16,113.98,114.11,172500.0,114.12,114.16,113.98,114.11,172500.0
2015-01-02 11:00:00,114.13,114.37,114.08,114.32,105600.0,114.13,114.37,114.08,114.32,105600.0
2015-01-02 11:05:00,114.33,114.35,114.12,114.15,48700.0,114.33,114.35,114.12,114.15,48700.0
2015-01-02 11:10:00,114.14,114.27,114.09,114.19,65800.0,114.14,114.27,114.09,114.19,65800.0
2015-01-02 11:15:00,114.21,114.22,114.1,114.2,44800.0,114.21,114.22,114.1,114.2,44800.0
2015-01-02 11:20:00,114.22,114.39,114.21,114.26,72800.0,114.22,114.39,114.21,114.26,72800.0
2015-01-02 11:25:00,114.25,114.35,114.24,114.33,123300.0,114.25,114.35,114.24,114.33,123300.0
2015-01-02 11:30:00,114.33,114.33,114.17,114.21,84000.0,114.33,114.33,114.17,114.21,84000.0
2015-01-02 11:35:00,114.2,114.33,114.18,114.29,59000.0,114.2,114.33,114.18,114.29,59000.0
2015-01-02 11:40:00,114.3,114.33,114.24,114.29,44600.0,114.3,114.33,114.24,114.29,44600.0
2015-01-02 11:45:00,114.33,114.44,114.32,114.38,71300.0,114.33,114.44,114.32,114.38,71300.0
2015-01-02 11:50:00,114.37,114.8,114.37,114.68,120500.0,114.37,114.8,114.37,114.68,120500.0
2015-01-02 11:55:00,114.7,114.77,114.46,114.53,113200.0,114.7,114.77,114.46,114.53,113200.0
2015-01-02 12:00:00,114.53,114.58,114.46,114.46,100400.0,114.53,114.58,114.46,114.46,100400.0
2015-01-02 12:05:00,114.47,114.49,114.39,114.42,20700.0,114.47,114.49,114.39,114.42,20700.0
2015-01-02 12:10:00,114.41,114.43,114.18,114.29,99500.0,114.41,114.43,114.18,114.29,99500.0
2015-01-02 12:15:00,114.28,114.34,114.28,114.3,19500.0,114.28,114.34,114.28,114.3,19500.0
2015-01-02 12:20:00,114.29,114.34,114.1,114.11,60000.0,114.29,114.34,114.1,114.11,60000.0
2015-01-02 12:25:00,114.12,114.13,113.92,114.06,170300.0,114.12,114.13,113.92,114.06,170300.0
2015-01-02 12:30:00,114.06,114.1,113.98,113.99,33400.0,114.06,114.1,113.98,113.99,33400.0
2015-01-02 12:35:00,113.99,114.06,113.99,114.01,13700.0,113.99,114.06,113.99,114.01,13700.0
2015-01-02 12:40:00,114.01,114.15,114.01,114.11,122000.0,114.01,114.15,114.01,114.11,122000.0
2015-01-02 12:45:00,114.12,114.12,114.07,114.09,22200.0,114.12,114.12,114.07,114.09,22200.0
2015-01-02 12:50:00,114.1,114.17,114.08,114.1,21200.0,114.1,114.17,114.08,114.1,21200.0
2015-01-02 12:55:00,114.1,114.12,114.05,114.07,14400.0,114.1,114.12,114.05,114.07,14400.0
2015-01-02 13:00:00,114.08,114.12,114.02,114.05,29200.0,114.08,114.12,114.02,114.05,29200.0
2015-01-02 13:05:00,114.06,114.08,114.02,114.02,8200.0,114.06,114.08,114.02,114.02,8200.0
2015-01-02 13:10:00,114.02,114.03,113.98,113.99,25500.0,114.02,114.03,113.98,113.99,25500.0
2015-01-02 13:15:00,114.0,114.17,114.0,114.16,15700.0,114.0,114.17,114.0,114.16,15700.0
2015-01-02 13:20:00,114.19,114.19,114.05,114.05,18300.0,114.19,114.19,114.05,114.05,18300.0
2015-01-02 13:25:00,114.08,114.08,113.88,113.95,35800.0,114.08,114.08,113.88,113.95,35800.0
2015-01-02 13:30:00,113.94,113.95,113.81,113.85,18300.0,113.94,113.95,113.81,113.85,18300.0
2015-01-02 13:35:00,113.84,113.94,113.83,113.87,83600.0,113.84,113.94,113.83,113.87,83600.0
2015-01-02 13:40:00,113.86,113.86,113.81,113.81,10000.0,113.86,113.86,113.81,113.81,10000.0
2015-01-02 13:45:00,113.81,113.85,113.57,113.63,72500.0,113.81,113.85,113.57,113.63,72500.0
2015-01-02 13:50:00,113.62,113.7,113.58,113.62,146000.0,113.62,113.7,113.58,113.62,146000.0
2015-01-02 13:55:00,113.63,113.63,113.56,113.59,34800.0,113.63,113.63,113.56,113.59,34800.0
2015-01-02 14:00:00,113.59,113.67,113.57,113.63,47700.0,113.59,113.67,113.57,113.63,47700.0
2015-01-02 14:05:00,113.63,113.63,113.59,113.6,23800.0,113.63,113.63,113.59,113.6,23800.0
2015-01-02 14:10:00,113.6,113.76,113.58,113.74,43400.0,113.6,113.76,113.58,113.74,43400.0
2015-01-02 14:15:00,113.73,113.75,113.7,113.72,8700.0,113.73,113.75,113.7,113.72,8700.0
2015-01-02 14:20:00,113.72,113.8,113.72,113.78,34600.0,113.72,113.8,113.72,113.78,34600.0
2015-01-02 14:25:00,113.78,113.78,113.7,113.74,33700.0,113.78,113.78,113.7,113.74,33700.0
2015-01-02 14:30:00,113.73,113.77,113.72,113.76,25400.0,113.73,113.77,113.72,113.76,25400.0
2015-01-02 14:35:00,113.75,113.98,113.75,113.87,102700.0,113.75,113.98,113.75,113.87,102700.0
2015-01-02 14:40:00,113.86,113.86,113.8,113.8,40900.0,113.86,113.86,113.8,113.8,40900.0
2015-01-02 14:45:00,113.81,113.87,113.8,113.81,20300.0,113.81,113.87,113.8,113.81,20300.0
2015-01-02 14:50:00,113.8,113.84,113.78,113.81,7800.0,113.8,113.84,113.78,113.81,7800.0
2015-01-02 14:55:00,113.81,113.87,113.81,113.84,24600.0,113.81,113.87,113.81,113.84,24600.0
2015-01-02 15:00:00,113.85,113.86,113.83,113.84,13400.0,113.85,113.86,113.83,113.84,13400.0
2015-01-02 15:05:00,113.84,113.85,113.77,113.79,18600.0,113.84,113.85,113.77,113.79,18600.0
2015-01-02 15:10:00,113.79,113.87,113.79,113.84,26300.0,113.79,113.87,113.79,113.84,26300.0
2015-01-02 15:15:00,113.85,114.03,113.85,114.0,41300.0,113.85,114.03,113.85,114.0,41300.0
2015-01-02 15:20:00,114.01,114.08,113.93,113.95,35700.0,114.01,114.08,113.93,113.95,35700.0
2015-01-02 15:25:00,113.95,113.98,113.94,113.95,66400.0,113.95,113.98,113.94,113.95,66400.0
2015-01-02 15:30:00,113.96,113.98,113.94,113.96,18900.0,113.96,113.98,113.94,113.96,18900.0
2015-01-02 15:35:00,113.96,114.02,113.93,113.99,26600.0,113.96,114.02,113.93,113.99,26600.0
2015-01-02 15:40:00,113.98,114.03,113.97,113.98,21500.0,113.98,114.03,113.97,113.98,21500.0
2015-01-02 15:45:00,113.99,113.99,113.95,113.98,46300.0,113.99,113.99,113.95,113.98,46300.0
2015-01-02 15:50:00,113.98,114.0,113.94,113.98,65800.0,113.98,114.0,113.94,113.98,65800.0
2015-01-02 15:55:00,113.98,114.09,113.98,114.07,136800.0,113.98,114.09,113.98,114.07,136800.0
2015-01-05 09:30:00,114.78,115.18,114.73,115.09,196900.0,114.78,115.18,114.73,115.09,196900.0
2015-01-05 09:35:00,115.15,115.34,115.07,115.07,262800.0,115.15,115.34,115.07,115.07,262800.0
2015-01-05 09:40:00,115.08,115.24,114.93,115.02,227100.0,115.08,115.24,114.93,115.02,227100.0
2015-01-05 09:45:00,115.03,115.14,115.0,115.07,217200.0,115.03,115.14,115.0,115.07,217200.0
2015-01-05 09:50:00,115.09,115.22,114.97,115.13,100800.0,115.09,115.22,114.97,115.13,100800.0
2015-01-05 09:55:00,115.12,115.23,115.03,115.18,168000.0,115.12,115.23,115.03,115.18,168000.0
2015-01-05 10:00:00,115.18,115.5,115.18,115.24,276000.0,115.18,115.5,115.18,115.24,276000.0
2015-01-05 10:05:00,115.27,115.31,115.12,115.21,75100.0,115.27,115.31,115.12,115.21,75100.0
2015-01-05 10:10:00,115.2,115.26,115.2,115.23,53000.0,115.2,115.26,115.2,115.23,53000.0
2015-01-05 10:15:00,115.22,115.35,115.21,115.23,50400.0,115.22,115.35,115.21,115.23,50400.0
2015-01-05 10:20:00,115.21,115.24,115.15,115.16,47200.0,115.21,115.24,115.15,115.16,47200.0
2015-01-05 10:25:00,115.16,115.39,115.12,115.33,110900.0,115.16,115.39,115.12,115.33,110900.0
2015-01-05 10:30:00,115.34,115.54,115.32,115.37,251300.0,115.34,115.54,115.32,115.37,251300.0
2015-01-05 10:35:00,115.36,115.46,115.34,115.36,69100.0,115.36,115.46,115.34,115.36,69100.0
2015-01-05 10:40:00,115.37,115.37,115.18,115.24,138900.0,115.37,115.37,115.18,115.24,138900.0
2015-01-05 10:45:00,115.23,115.23,115.02,115.13,134700.0,115.23,115.23,115.02,115.13,134700.0
2015-01-05 10:50:00,115.13,115.17,115.08,115.15,49300.0,115.13,115.17,115.08,115.15,49300.0
2015-01-05 10:55:00,115.16,115.17,115.04,115.16,40100.0,115.16,115.17,115.04,115.16,40100.0
2015-01-05 11:00:00,115.16,115.17,115.09,115.12,29900.0,115.16,115.17,115.09,115.12,29900.0
2015-01-05 11:05:00,115.13,115.16,114.87,114.99,131500.0,115.13,115.16,114.87,114.99,131500.0
2015-01-05 11:10:00,114.99,115.06,114.97,114.97,20400.0,114.99,115.06,114.97,114.97,20400.0
2015-01-05 11:15:00,114.96,115.04,114.89,115.04,31300.0,114.96,115.04,114.89,115.04,31300.0
2015-01-05 11:20:00,115.06,115.06,114.96,114.98,14900.0,115.06,115.06,114.96,114.98,14900.0
2015-01-05 11:25:00,114.98,115.0,114.83,114.83,44600.0,114.98,115.0,114.83,114.83,44600.0
2015-01-05 11:30:00,114.82,114.84,114.73,114.82,85200.0,114.82,114.84,114.73,114.82,85200.0
2015-01-05 11:35:00,114.82,114.96,114.82,114.92,39900.0,114.82,114.96,114.82,114.92,39900.0
2015-01-05 11:40:00,114.91,114.92,114.8,114.89,17500.0,114.91,114.92,114.8,114.89,17500.0
2015-01-05 11:45:00,114.88,114.89,114.79,114.86,31000.0,114.88,114.89,114.79,114.86,31000.0
2015-01-05 11:50:00,114.9,114.95,114.86,114.94,21200.0,114.9,114.95,114.86,114.94,21200.0
2015-01-05 11:55:00,114.94,114.96,114.88,114.94,24800.0,114.94,114.96,114.88,114.94,24800.0
2015-01-05 12:00:00,114.93,115.0,114.92,114.96,128500.0,114.93,115.0,114.92,114.96,128500.0
2015-01-05 12:05:00,114.96,115.0,114.94,114.94,32000.0,114.96,115.0,114.94,114.94,32000.0
2015-01-05 12:10:00,114.94,114.95,114.88,114.91,16100.0,114.94,114.95,114.88,114.91,16100.0
2015-01-05 12:15:00,114.9,115.02,114.9,115.0,19200.0,114.9,115.02,114.9,115.0,19200.0
2015-01-05 12:20:00,114.99,115.13,114.97,115.08,48800.0,114.99,115.13,114.97,115.08,48800.0
2015-01-05 12:25:00,115.07,115.08,115.03,115.08,15700.0,115.07,115.08,115.03,115.08,15700.0
2015-01-05 12:30:00,115.06,115.15,115.06,115.13,34800.0,115.06,115.15,115.06,115.13,34800.0
2015-01-05 12:35:00,115.13,115.21,115.12,115.13,30200.0,115.13,115.21,115.12,115.13,30200.0
2015-01-05 12:40:00,115.13,115.24,115.13,115.18,25600.0,115.13,115.24,115.13,115.18,25600.0
2015-01-05 12:45:00,115.17,115.3,115.17,115.25,44400.0,115.17,115.3,115.17,115.25,44400.0
2015-01-05 12:50:00,115.25,115.4,115.25,115.32,58300.0,115.25,115.4,115.25,115.32,58300.0
2015-01-05 12:55:00,115.31,115.42,115.24,115.39,104500.0,115.31,115.42,115.24,115.39,104500.0
2015-01-05 13:00:00,115.34,115.44,115.33,115.42,30500.0,115.34,115.44,115.33,115.42,30500.0
2015-01-05 13:05:00,115.43,115.45,115.27,115.33,76700.0,115.43,115.45,115.27,115.33,76700.0
2015-01-05 13:10:00,115.34,115.41,115.29,115.36,41300.0,115.34,115.41,115.29,115.36,41300.0
2015-01-05 13:15:00,115.37,115.63,115.36,115.54,123800.0,115.37,115.63,115.36,115.54,123800.0
2015-01-05 13:20:00,115.54,115.7,115.54,115.69,122500.0,115.54,115.7,115.54,115.69,122500.0
2015-01-05 13:25:00,115.71,115.72,115.56,115.65,158300.0,115.71,115.72,115.56,115.65,158300.0
2015-01-05 13:30:00,115.64,115.67,115.6,115.63,39700.0,115.64,115.67,115.6,115.63,39700.0
2015-01-05 13:35:00,115.63,115.67,115.55,115.66,32100.0,115.63,115.67,115.55,115.66,32100.0
2015-01-05 13:40:00,115.66,115.69,115.63,115.65,20900.0,115.66,115.69,115.63,115.65,20900.0
2015-01-05 13:45:00,115.63,115.65,115.48,115.55,60900.0,115.63,115.65,115.48,115.55,60900.0
2015-01-05 13:50:00,115.54,115.55,115.48,115.5,36000.0,115.54,115.55,115.48,115.5,36000.0
2015-01-05 13:55:00,115.49,115.55,115.48,115.53,28700.0,115.49,115.55,115.48,115.53,28700.0
2015-01-05 14:00:00,115.52,115.54,115.5,115.53,28800.0,115.52,115.54,115.5,115.53,28800.0
2015-01-05 14:05:00,115.53,115.54,115.49,115.53,11200.0,115.53,115.54,115.49,115.53,11200.0
2015-01-05 14:10:00,115.52,115.63,115.51,115.61,19000.0,115.52,115.63,115.51,115.61,19000.0
2015-01-05 14:15:00,115.62,115.68,115.61,115.65,69300.0,115.62,115.68,115.61,115.65,69300.0
2015-01-05 14:20:00,115.65,115.65,115.59,115.61,19400.0,115.65,115.65,115.59,115.61,19400.0
2015-01-05 14:25:00,115.6,115.63,115.6,115.6,38900.0,115.6,115.63,115.6,115.6,38900.0
2015-01-05 14:30:00,115.61,115.63,115.48,115.51,79000.0,115.61,115.63,115.48,115.51,79000.0
2015-01-05 14:35:00,115.48,115.51,115.48,115.51,14000.0,115.48,115.51,115.48,115.51,14000.0
2015-01-05 14:40:00,115.5,115.52,115.47,115.5,35200.0,115.5,115.52,115.47,115.5,35200.0
2015-01-05 14:45:00,115.5,115.62,115.5,115.61,83100.0,115.5,115.62,115.5,115.61,83100.0
2015-01-05 14:50:00,115.61,115.64,115.6,115.63,55100.0,115.61,115.64,115.6,115.63,55100.0
2015-01-05 14:55:00,115.63,115.71,115.63,115.68,79300.0,115.63,115.71,115.63,115.68,79300.0
2015-01-05 15:00:00,115.67,115.75,115.63,115.74,104900.0,115.67,115.75,115.63,115.74,104900.0
2015-01-05 15:05:00,115.74,115.75,115.7,115.73,36800.0,115.74,115.75,115.7,115.73,36800.0
2015-01-05 15:10:00,115.74,115.8,115.73,115.76,57900.0,115.74,115.8,115.73,115.76,57900.0
2015-01-05 15:15:00,115.76,115.82,115.75,115.81,27100.0,115.76,115.82,115.75,115.81,27100.0
2015-01-05 15:20:00,115.81,115.82,115.75,115.75,63400.0,115.81,115.82,115.75,115.75,63400.0
2015-01-05 15:25:00,115.74,115.8,115.74,115.8,52000.0,115.74,115.8,115.74,115.8,52000.0
2015-01-05 15:30:00,115.8,115.86,115.79,115.84,59700.0,115.8,115.86,115.79,115.84,59700.0
2015-01-05 15:35:00,115.84,115.93,115.83,115.92,106500.0,115.84,115.93,115.83,115.92,106500.0
2015-01-05 15:40:00,115.92,115.93,115.85,115.92,110500.0,115.92,115.93,115.85,115.92,110500.0
2015-01-05 15:45:00,115.92,116.0,115.92,115.96,144500.0,115.92,116.0,115.92,115.96,144500.0
2015-01-05 15:50:00,115.97,115.97,115.82,115.82,146400.0,115.97,115.97,115.82,115.82,146400.0
2015-01-05 15:55:00,115.83,115.85,115.68,115.85,413200.0,115.83,115.85,115.68,115.85,413200.0
2015-01-06 09:30:00,116.22,116.31,116.22,116.29,138100.0,116.22,116.31,116.22,116.29,138100.0
2015-01-06 09:35:00,116.29,116.3,116.1,116.18,143800.0,116.29,116.3,116.1,116.18,143800.0
2015-01-06 09:40:00,116.17,116.3,116.14,116.28,116900.0,116.17,116.3,116.14,116.28,116900.0
2015-01-06 09:45:00,116.29,116.41,116.28,116.31,160400.0,116.29,116.41,116.28,116.31,160400.0
2015-01-06 09:50:00,116.3,116.31,116.19,116.22,70300.0,116.3,116.31,116.19,116.22,70300.0
2015-01-06 09:55:00,116.23,116.29,116.21,116.22,60500.0,116.23,116.29,116.21,116.22,60500.0
2015-01-06 10:00:00,116.23,116.57,116.22,116.38,257200.0,116.23,116.57,116.22,116.38,257200.0
2015-01-06 10:05:00,116.39,116.41,116.28,116.39,140100.0,116.39,116.41,116.28,116.39,140100.0
2015-01-06 10:10:00,116.4,116.48,116.26,116.27,172100.0,116.4,116.48,116.26,116.27,172100.0
2015-01-06 10:15:00,116.28,116.3,116.11,116.25,154900.0,116.28,116.3,116.11,116.25,154900.0
2015-01-06 10:20:00,116.24,116.27,115.92,116.04,188100.0,116.24,116.27,115.92,116.04,188100.0
2015-01-06 10:25:00,116.03,116.03,115.8,115.98,162000.0,116.03,116.03,115.8,115.98,162000.0
2015-01-06 10:30:00,115.97,116.02,115.84,115.84,92000.0,115.97,116.02,115.84,115.84,92000.0
2015-01-06 10:35:00,115.85,116.09,115.85,116.06,83300.0,115.85,116.09,115.85,116.06,83300.0
2015-01-06 10:40:00,116.04,116.08,115.96,116.07,41100.0,116.04,116.08,115.96,116.07,41100.0
2015-01-06 10:45:00,116.06,116.18,116.03,116.14,75400.0,116.06,116.18,116.03,116.14,75400.0
2015-01-06 10:50:00,116.13,116.13,116.01,116.09,50200.0,116.13,116.13,116.01,116.09,50200.0
2015-01-06 10:55:00,116.1,116.15,116.05,116.12,71100.0,116.1,116.15,116.05,116.12,71100.0
2015-01-06 11:00:00,116.12,116.25,116.05,116.09,198200.0,116.12,116.25,116.05,116.09,198200.0
2015-01-06 11:05:00,116.07,116.14,116.0,116.04,79100.0,116.07,116.14,116.0,116.04,79100.0
2015-01-06 11:10:00,116.04,116.08,115.97,116.0,69500.0,116.04,116.08,115.97,116.0,69500.0
2015-01-06 11:15:00,116.0,116.1,115.99,116.08,33100.0,116.0,116.1,115.99,116.08,33100.0
2015-01-06 11:20:00,116.08,116.16,116.03,116.05,46600.0,116.08,116.16,116.03,116.05,46600.0
2015-01-06 11:25:00,116.06,116.25,116.05,116.2,111900.0,116.06,116.25,116.05,116.2,111900.0
2015-01-06 11:30:00,116.19,116.31,116.19,116.3,103900.0,116.19,116.31,116.19,116.3,103900.0
2015-01-06 11:35:00,116.29,116.54,116.25,116.45,256300.0,116.29,116.54,116.25,116.45,256300.0
2015-01-06 11:40:00,116.45,117.34,116.41,117.27,1033300.0,116.45,117.34,116.41,117.27,1033300.0
2015-01-06 11:45:00,117.28,117.41,116.92,116.95,529100.0,117.28,117.41,116.92,116.95,529100.0
2015-01-06 11:50:00,116.98,117.27,116.96,117.15,349000.0,116.98,117.27,116.96,117.15,349000.0
2015-01-06 11:55:00,117.21,117.5,117.1,117.16,507700.0,117.21,117.5,117.1,117.16,507700.0
2015-01-06 12:00:00,117.15,117.21,117.06,117.15,204500.0,117.15,117.21,117.06,117.15,204500.0
2015-01-06 12:05:00,117.11,117.17,116.97,117.06,228800.0,117.11,117.17,116.97,117.06,228800.0
2015-01-06 12:10:00,117.06,117.17,116.95,116.97,221700.0,117.06,117.17,116.95,116.97,221700.0
2015-01-06 12:15:00,116.97,117.23,116.96,117.16,111900.0,116.97,117.23,116.96,117.16,111900.0
2015-01-06 12:20:00,117.14,117.3,117.14,117.27,134600.0,117.14,117.3,117.14,117.27,134600.0
2015-01-06 12:25:00,117.28,117.28,117.11,117.12,79400.0,117.28,117.28,117.11,117.12,79400.0
2015-01-06 12:30:00,117.13,117.27,117.12,117.27,63400.0,117.13,117.27,117.12,117.27,63400.0
2015-01-06 12:35:00,117.26,117.26,116.87,116.91,301600.0,117.26,117.26,116.87,116.91,301600.0
2015-01-06 12:40:00,116.91,117.1,116.91,117.06,156000.0,116.91,117.1,116.91,117.06,156000.0
2015-01-06 12:45:00,117.07,117.13,117.01,117.06,145600.0,117.07,117.13,117.01,117.06,145600.0
2015-01-06 12:50:00,117.06,117.06,116.94,116.98,101500.0,117.06,117.06,116.94,116.98,101500.0
2015-01-06 12:55:00,116.98,116.98,116.76,116.89,128300.0,116.98,116.98,116.76,116.89,128300.0
2015-01-06 13:00:00,116.89,117.04,116.89,117.0,196100.0,116.89,117.04,116.89,117.0,196100.0
2015-01-06 13:05:00,116.99,117.04,116.93,117.03,52300.0,116.99,117.04,116.93,117.03,52300.0
2015-01-06 13:10:00,117.02,117.07,116.97,117.07,60200.0,117.02,117.07,116.97,117.07,60200.0
2015-01-06 13:15:00,117.07,117.22,117.04,117.17,77700.0,117.07,117.22,117.04,117.17,77700.0
2015-01-06 13:20:00,117.17,117.26,117.17,117.23,72800.0,117.17,117.26,117.17,117.23,72800.0
2015-01-06 13:25:00,117.23,117.26,117.01,117.14,178900.0,117.23,117.26,117.01,117.14,178900.0
2015-01-06 13:30:00,117.14,117.18,117.08,117.11,29200.0,117.14,117.18,117.08,117.11,29200.0
2015-01-06 13:35:00,117.12,117.13,117.03,117.08,49000.0,117.12,117.13,117.03,117.08,49000.0
2015-01-06 13:40:00,117.07,117.09,117.02,117.03,41000.0,117.07,117.09,117.02,117.03,41000.0
2015-01-06 13:45:00,117.03,117.06,117.0,117.05,30100.0,117.03,117.06,117.0,117.05,30100.0
2015-01-06 13:50:00,117.06,117.07,117.0,117.04,37000.0,117.06,117.07,117.0,117.04,37000.0
2015-01-06 13:55:00,117.04,117.07,116.86,116.89,109700.0,117.04,117.07,116.86,116.89,109700.0
2015-01-06 14:00:00,116.87,116.91,116.81,116.84,86900.0,116.87,116.91,116.81,116.84,86900.0
2015-01-06 14:05:00,116.84,116.86,116.66,116.71,106400.0,116.84,116.86,116.66,116.71,106400.0
2015-01-06 14:10:00,116.7,116.81,116.65,116.76,159400.0,116.7,116.81,116.65,116.76,159400.0
2015-01-06 14:15:00,116.78,116.85,116.77,116.85,107000.0,116.78,116.85,116.77,116.85,107000.0
2015-01-06 14:20:00,116.84,116.91,116.84,116.89,69200.0,116.84,116.91,116.84,116.89,69200.0
2015-01-06 14:25:00,116.89,116.91,116.86,116.89,71300.0,116.89,116.91,116.86,116.89,71300.0
2015-01-06 14:30:00,116.87,116.9,116.83,116.84,63700.0,116.87,116.9,116.83,116.84,63700.0
2015-01-06 14:35:00,116.84,116.89,116.84,116.88,29500.0,116.84,116.89,116.84,116.88,29500.0
2015-01-06 14:40:00,116.87,116.99,116.86,116.99,111100.0,116.87,116.99,116.86,116.99,111100.0
2015-01-06 14:45:00,116.97,116.97,116.87,116.89,34100.0,116.97,116.97,116.87,116.89,34100.0
2015-01-06 14:50:00,116.89,116.96,116.87,116.88,25300.0,116.89,116.96,116.87,116.88,25300.0
2015-01-06 14:55:00,116.88,116.95,116.88,116.93,50200.0,116.88,116.95,116.88,116.93,50200.0
2015-01-06 15:00:00,116.93,117.01,116.92,116.99,35500.0,116.93,117.01,116.92,116.99,35500.0
2015-01-06 15:05:00,116.98,117.06,116.98,117.04,49100.0,116.98,117.06,116.98,117.04,49100.0
2015-01-06 15:10:00,117.05,117.08,117.01,117.05,21000.0,117.05,117.08,117.01,117.05,21000.0
2015-01-06 15:15:00,117.04,117.04,116.94,116.99,76200.0,117.04,117.04,116.94,116.99,76200.0
2015-01-06 15:20:00,116.99,117.02,116.91,116.91,87500.0,116.99,117.02,116.91,116.91,87500.0
2015-01-06 15:25:00,116.92,117.06,116.91,117.01,179000.0,116.92,117.06,116.91,117.01,179000.0
2015-01-06 15:30:00,117.01,117.02,116.94,116.98,26800.0,117.01,117.02,116.94,116.98,26800.0
2015-01-06 15:35:00,116.98,117.12,116.97,117.1,75800.0,116.98,117.12,116.97,117.1,75800.0
2015-01-06 15:40:00,117.1,117.11,117.02,117.07,53700.0,117.1,117.11,117.02,117.07,53700.0
2015-01-06 15:45:00,117.07,117.11,116.98,116.99,167900.0,117.07,117.11,116.98,116.99,167900.0
2015-01-06 15:50:00,116.99,117.06,116.99,117.06,117300.0,116.99,117.06,116.99,117.06,117300.0
2015-01-06 15:55:00,117.06,117.13,117.05,117.1,390500.0,117.06,117.13,117.05,117.1,390500.0
2015-01-07 09:30:00,116.47,116.64,116.4,116.5,295200.0,116.47,116.64,116.4,116.5,295200.0
2015-01-07 09:35:00,116.51,116.51,116.36,116.42,96600.0,116.51,116.51,116.36,116.42,96600.0
2015-01-07 09:40:00,116.42,116.44,116.36,116.4,69800.0,116.42,116.44,116.36,116.4,69800.0
2015-01-07 09:45:00,116.39,116.5,116.38,116.46,111900.0,116.39,116.5,116.38,116.46,111900.0
2015-01-07 09:50:00,116.46,116.47,116.34,116.44,55500.0,116.46,116.47,116.34,116.44,55500.0
2015-01-07 09:55:00,116.45,116.48,116.4,116.45,36300.0,116.45,116.48,116.4,116.45,36300.0
2015-01-07 10:00:00,116.44,116.44,116.31,116.32,237900.0,116.44,116.44,116.31,116.32,237900.0
2015-01-07 10:05:00,116.32,116.42,116.29,116.4,144900.0,116.32,116.42,116.29,116.4,144900.0
2015-01-07 10:10:00,116.39,116.49,116.37,116.39,76100.0,116.39,116.49,116.37,116.39,76100.0
2015-01-07 10:15:00,116.4,116.42,116.36,116.38,63800.0,116.4,116.42,116.36,116.38,63800.0
2015-01-07 10:20:00,116.38,116.42,116.3,116.41,125000.0,116.38,116.42,116.3,116.41,125000.0
2015-01-07 10:25:00,116.4,116.43,116.38,116.4,56300.0,116.4,116.43,116.38,116.4,56300.0
2015-01-07 10:30:00,116.39,116.62,116.37,116.56,118900.0,116.39,116.62,116.37,116.56,118900.0
2015-01-07 10:35:00,116.56,116.79,116.56,116.65,272400.0,116.56,116.79,116.56,116.65,272400.0
2015-01-07 10:40:00,116.65,116.81,116.61,116.66,161700.0,116.65,116.81,116.61,116.66,161700.0
2015-01-07 10:45:00,116.68,116.87,116.61,116.69,134900.0,116.68,116.87,116.61,116.69,134900.0
2015-01-07 10:50:00,116.71,116.78,116.63,116.71,98100.0,116.71,116.78,116.63,116.71,98100.0
2015-01-07 10:55:00,116.72,116.77,116.66,116.68,62900.0,116.72,116.77,116.66,116.68,62900.0
2015-01-07 11:00:00,116.68,116.79,116.65,116.66,51300.0,116.68,116.79,116.65,116.66,51300.0
2015-01-07 11:05:00,116.67,116.84,116.64,116.78,94300.0,116.67,116.84,116.64,116.78,94300.0
2015-01-07 11:10:00,116.8,116.81,116.64,116.72,48500.0,116.8,116.81,116.64,116.72,48500.0
2015-01-07 11:15:00,116.73,116.78,116.69,116.73,28700.0,116.73,116.78,116.69,116.73,28700.0
2015-01-07 11:20:00,116.72,116.79,116.65,116.69,28700.0,116.72,116.79,116.65,116.69,28700.0
2015-01-07 11:25:00,116.68,116.75,116.64,116.69,34600.0,116.68,116.75,116.64,116.69,34600.0
2015-01-07 11:30:00,116.72,116.76,116.41,116.44,140400.0,116.72,116.76,116.41,116.44,140400.0
2015-01-07 11:35:00,116.45,116.59,116.44,116.57,39000.0,116.45,116.59,116.44,116.57,39000.0
2015-01-07 11:40:00,116.55,116.6,116.52,116.52,16200.0,116.55,116.6,116.52,116.52,16200.0
2015-01-07 11:45:00,116.53,116.53,116.37,116.44,56700.0,116.53,116.53,116.37,116.44,56700.0
2015-01-07 11:50:00,116.42,116.44,116.35,116.39,61000.0,116.42,116.44,116.35,116.39,61000.0
2015-01-07 11:55:00,116.38,116.47,116.38,116.43,93100.0,116.38,116.47,116.38,116.43,93100.0
2015-01-07 12:00:00,116.43,116.5,116.33,116.49,54300.0,116.43,116.5,116.33,116.49,54300.0
2015-01-07 12:05:00,116.49,116.52,116.42,116.45,24500.0,116.49,116.52,116.42,116.45,24500.0
2015-01-07 12:10:00,116.45,116.56,116.45,116.52,19600.0,116.45,116.56,116.45,116.52,19600.0
2015-01-07 12:15:00,116.52,116.62,116.5,116.54,14000.0,116.52,116.62,116.5,116.54,14000.0
2015-01-07 12:20:00,116.54,116.57,116.52,116.57,9700.0,116.54,116.57,116.52,116.57,9700.0
2015-01-07 12:25:00,116.56,116.57,116.52,116.54,11200.0,116.56,116.57,116.52,116.54,11200.0
2015-01-07 12:30:00,116.54,116.55,116.52,116.52,34100.0,116.54,116.55,116.52,116.52,34100.0
2015-01-07 12:35:00,116.53,116.53,116.49,116.51,56600.0,116.53,116.53,116.49,116.51,56600.0
2015-01-07 12:40:00,116.5,116.55,116.5,116.51,7800.0,116.5,116.55,116.5,116.51,7800.0
2015-01-07 12:45:00,116.51,116.57,116.5,116.55,14100.0,116.51,116.57,116.5,116.55,14100.0
2015-01-07 12:50:00,116.53,116.57,116.52,116.52,10500.0,116.53,116.57,116.52,116.52,10500.0
2015-01-07 12:55:00,116.53,116.61,116.53,116.56,15000.0,116.53,116.61,116.53,116.56,15000.0
2015-01-07 13:00:00,116.55,116.56,116.48,116.52,8300.0,116.55,116.56,116.48,116.52,8300.0
2015-01-07 13:05:00,116.54,116.55,116.49,116.52,14100.0,116.54,116.55,116.49,116.52,14100.0
2015-01-07 13:10:00,116.51,116.53,116.45,116.48,16200.0,116.51,116.53,116.45,116.48,16200.0
2015-01-07 13:15:00,116.48,116.49,116.43,116.43,13200.0,116.48,116.49,116.43,116.43,13200.0
2015-01-07 13:20:00,116.44,116.45,116.37,116.4,11400.0,116.44,116.45,116.37,116.4,11400.0
2015-01-07 13:25:00,116.41,116.49,116.25,116.27,91200.0,116.41,116.49,116.25,116.27,91200.0
2015-01-07 13:30:00,116.27,116.35,116.24,116.32,47900.0,116.27,116.35,116.24,116.32,47900.0
2015-01-07 13:35:00,116.31,116.33,116.29,116.3,26600.0,116.31,116.33,116.29,116.3,26600.0
2015-01-07 13:40:00,116.29,116.4,116.28,116.36,27900.0,116.29,116.4,116.28,116.36,27900.0
2015-01-07 13:45:00,116.36,116.37,116.3,116.35,25900.0,116.36,116.37,116.3,116.35,25900.0
2015-01-07 13:50:00,116.35,116.37,116.28,116.29,89500.0,116.35,116.37,116.28,116.29,89500.0
2015-01-07 13:55:00,116.3,116.32,116.24,116.31,62900.0,116.3,116.32,116.24,116.31,62900.0
2015-01-07 14:00:00,116.32,116.47,116.17,116.2,212800.0,116.32,116.47,116.17,116.2,212800.0
2015-01-07 14:05:00,116.27,116.67,116.26,116.56,150600.0,116.27,116.67,116.26,116.56,150600.0
2015-01-07 14:10:00,116.56,116.6,116.49,116.54,60200.0,116.56,116.6,116.49,116.54,60200.0
2015-01-07 14:15:00,116.54,116.74,116.54,116.68,90100.0,116.54,116.74,116.54,116.68,90100.0
2015-01-07 14:20:00,116.68,116.71,116.45,116.53,114000.0,116.68,116.71,116.45,116.53,114000.0
2015-01-07 14:25:00,116.54,116.58,116.47,116.55,63600.0,116.54,116.58,116.47,116.55,63600.0
2015-01-07 14:30:00,116.56,116.56,116.47,116.47,38800.0,116.56,116.56,116.47,116.47,38800.0
2015-01-07 14:35:00,116.47,116.49,116.39,116.49,78700.0,116.47,116.49,116.39,116.49,78700.0
2015-01-07 14:40:00,116.5,116.63,116.5,116.59,57200.0,116.5,116.63,116.5,116.59,57200.0
2015-01-07 14:45:00,116.57,116.72,116.51,116.69,64700.0,116.57,116.72,116.51,116.69,64700.0
2015-01-07 14:50:00,116.69,116.87,116.67,116.82,132900.0,116.69,116.87,116.67,116.82,132900.0
2015-01-07 14:55:00,116.81,116.81,116.73,116.79,49500.0,116.81,116.81,116.73,116.79,49500.0
2015-01-07 15:00:00,116.78,116.78,116.66,116.68,55000.0,116.78,116.78,116.66,116.68,55000.0
2015-01-07 15:05:00,116.68,116.71,116.64,116.68,30500.0,116.68,116.71,116.64,116.68,30500.0
2015-01-07 15:10:00,116.69,116.81,116.69,116.77,29700.0,116.69,116.81,116.69,116.77,29700.0
2015-01-07 15:15:00,116.78,116.88,116.73,116.75,56300.0,116.78,116.88,116.73,116.75,56300.0
2015-01-07 15:20:00,116.74,116.78,116.67,116.69,49700.0,116.74,116.78,116.67,116.69,49700.0
2015-01-07 15:25:00,116.7,116.7,116.61,116.64,44000.0,116.7,116.7,116.61,116.64,44000.0
2015-01-07 15:30:00,116.65,116.69,116.61,116.62,53800.0,116.65,116.69,116.61,116.62,53800.0
2015-01-07 15:35:00,116.62,116.65,116.56,116.61,89000.0,116.62,116.65,116.56,116.61,89000.0
2015-01-07 15:40:00,116.61,116.65,116.56,116.65,57100.0,116.61,116.65,116.56,116.65,57100.0
2015-01-07 15:45:00,116.65,116.7,116.63,116.65,85500.0,116.65,116.7,116.63,116.65,85500.0
2015-01-07 15:50:00,116.64,116.65,116.45,116.48,219200.0,116.64,116.65,116.45,116.48,219200.0
2015-01-07 15:55:00,116.46,116.5,116.4,116.43,222100.0,116.46,116.5,116.4,116.43,222100.0
2015-01-08 09:30:00,116.45,116.47,116.3,116.3,114500.0,116.45,116.47,116.3,116.3,114500.0
2015-01-08 09:35:00,116.3,116.38,116.28,116.37,183500.0,116.3,116.38,116.28,116.37,183500.0
2015-01-08 09:40:00,116.36,116.4,116.3,116.35,128000.0,116.36,116.4,116.3,116.35,128000.0
2015-01-08 09:45:00,116.35,116.37,116.29,116.36,57000.0,116.35,116.37,116.29,116.36,57000.0
2015-01-08 09:50:00,116.36,116.82,116.35,116.66,333000.0,116.36,116.82,116.35,116.66,333000.0
2015-01-08 09:55:00,116.66,116.82,116.62,116.77,438300.0,116.66,116.82,116.62,116.77,438300.0
2015-01-08 10:00:00,116.78,116.87,116.69,116.71,239800.0,116.78,116.87,116.69,116.71,239800.0
2015-01-08 10:05:00,116.71,116.71,116.58,116.64,154300.0,116.71,116.71,116.58,116.64,154300.0
2015-01-08 10:10:00,116.67,116.75,116.67,116.69,58700.0,116.67,116.75,116.67,116.69,58700.0
2015-01-08 10:15:00,116.7,116.83,116.7,116.76,69700.0,116.7,116.83,116.7,116.76,69700.0
2015-01-08 10:20:00,116.76,116.78,116.61,116.62,56600.0,116.76,116.78,116.61,116.62,56600.0
2015-01-08 10:25:00,116.63,116.69,116.56,116.58,96800.0,116.63,116.69,116.56,116.58,96800.0
2015-01-08 10:30:00,116.59,116.68,116.57,116.65,67200.0,116.59,116.68,116.57,116.65,67200.0
2015-01-08 10:35:00,116.66,116.8,116.64,116.78,78600.0,116.66,116.8,116.64,116.78,78600.0
2015-01-08 10:40:00,116.78,116.79,116.61,116.63,83600.0,116.78,116.79,116.61,116.63,83600.0
2015-01-08 10:45:00,116.64,116.66,116.6,116.63,44100.0,116.64,116.66,116.6,116.63,44100.0
2015-01-08 10:50:00,116.63,116.7,116.44,116.47,86200.0,116.63,116.7,116.44,116.47,86200.0
2015-01-08 10:55:00,116.5,116.52,116.45,116.47,55900.0,116.5,116.52,116.45,116.47,55900.0
2015-01-08 11:00:00,116.47,116.52,116.44,116.5,71500.0,116.47,116.52,116.44,116.5,71500.0
2015-01-08 11:05:00,116.5,116.54,116.44,116.48,31600.0,116.5,116.54,116.44,116.48,31600.0
2015-01-08 11:10:00,116.49,116.54,116.48,116.51,22500.0,116.49,116.54,116.48,116.51,22500.0
2015-01-08 11:15:00,116.52,116.57,116.51,116.53,42000.0,116.52,116.57,116.51,116.53,42000.0
2015-01-08 11:20:00,116.53,116.53,116.49,116.51,58700.0,116.53,116.53,116.49,116.51,58700.0
2015-01-08 11:25:00,116.51,116.66,116.49,116.66,102000.0,116.51,116.66,116.49,116.66,102000.0
2015-01-08 11:30:00,116.67,116.68,116.62,116.63,49900.0,116.67,116.68,116.62,116.63,49900.0
2015-01-08 11:35:00,116.63,116.72,116.61,116.72,48900.0,116.63,116.72,116.61,116.72,48900.0
2015-01-08 11:40:00,116.73,116.73,116.59,116.61,53500.0,116.73,116.73,116.59,116.61,53500.0
2015-01-08 11:45:00,116.61,116.62,116.53,116.55,51500.0,116.61,116.62,116.53,116.55,51500.0
2015-01-08 11:50:00,116.55,116.63,116.5,116.51,37500.0,116.55,116.63,116.5,116.51,37500.0
2015-01-08 11:55:00,116.51,116.55,116.48,116.54,80200.0,116.51,116.55,116.48,116.54,80200.0
2015-01-08 12:00:00,116.52,116.57,116.46,116.54,75400.0,116.52,116.57,116.46,116.54,75400.0
2015-01-08 12:05:00,116.54,116.61,116.52,116.58,17100.0,116.54,116.61,116.52,116.58,17100.0
2015-01-08 12:10:00,116.58,116.6,116.55,116.55,37600.0,116.58,116.6,116.55,116.55,37600.0
2015-01-08 12:15:00,116.55,116.56,116.53,116.56,19500.0,116.55,116.56,116.53,116.56,19500.0
2015-01-08 12:20:00,116.56,116.64,116.53,116.53,31200.0,116.56,116.64,116.53,116.53,31200.0
2015-01-08 12:25:00,116.56,116.59,116.51,116.53,22900.0,116.56,116.59,116.51,116.53,22900.0
2015-01-08 12:30:00,116.53,116.53,116.46,116.48,30700.0,116.53,116.53,116.46,116.48,30700.0
2015-01-08 12:35:00,116.48,116.51,116.46,116.49,67300.0,116.48,116.51,116.46,116.49,67300.0
2015-01-08 12:40:00,116.51,116.51,116.47,116.5,57300.0,116.51,116.51,116.47,116.5,57300.0
2015-01-08 12:45:00,116.5,116.55,116.49,116.53,23800.0,116.5,116.55,116.49,116.53,23800.0
2015-01-08 12:50:00,116.52,116.59,116.52,116.58,18600.0,116.52,116.59,116.52,116.58,18600.0
2015-01-08 12:55:00,116.56,116.58,116.51,116.56,32500.0,116.56,116.58,116.51,116.56,32500.0
2015-01-08 13:00:00,116.55,116.56,116.47,116.48,20600.0,116.55,116.56,116.47,116.48,20600.0
2015-01-08 13:05:00,116.47,116.49,116.23,116.25,140500.0,116.47,116.49,116.23,116.25,140500.0
2015-01-08 13:10:00,116.25,116.3,116.15,116.22,166400.0,116.25,116.3,116.15,116.22,166400.0
2015-01-08 13:15:00,116.22,116.25,116.09,116.16,112600.0,116.22,116.25,116.09,116.16,112600.0
2015-01-08 13:20:00,116.16,116.24,116.1,116.11,133900.0,116.16,116.24,116.1,116.11,133900.0
2015-01-08 13:25:00,116.11,116.15,116.05,116.08,134500.0,116.11,116.15,116.05,116.08,134500.0
2015-01-08 13:30:00,116.08,116.18,116.07,116.17,38100.0,116.08,116.18,116.07,116.17,38100.0
2015-01-08 13:35:00,116.17,116.2,116.1,116.19,42800.0,116.17,116.2,116.1,116.19,42800.0
2015-01-08 13:40:00,116.19,116.21,116.16,116.19,41100.0,116.19,116.21,116.16,116.19,41100.0
2015-01-08 13:45:00,116.18,116.18,116.12,116.12,18700.0,116.18,116.18,116.12,116.12,18700.0
2015-01-08 13:50:00,116.12,116.12,115.99,116.0,59200.0,116.12,116.12,115.99,116.0,59200.0
2015-01-08 13:55:00,115.99,116.01,115.9,116.0,143000.0,115.99,116.01,115.9,116.0,143000.0
2015-01-08 14:00:00,116.01,116.03,115.93,116.03,43900.0,116.01,116.03,115.93,116.03,43900.0
2015-01-08 14:05:00,116.04,116.07,115.97,115.97,19400.0,116.04,116.07,115.97,115.97,19400.0
2015-01-08 14:10:00,115.95,115.99,115.93,115.95,27000.0,115.95,115.99,115.93,115.95,27000.0
2015-01-08 14:15:00,115.92,116.05,115.9,116.04,44800.0,115.92,116.05,115.9,116.04,44800.0
2015-01-08 14:20:00,116.05,116.16,116.05,116.09,60400.0,116.05,116.16,116.05,116.09,60400.0
2015-01-08 14:25:00,116.09,116.16,116.09,116.13,42700.0,116.09,116.16,116.09,116.13,42700.0
2015-01-08 14:30:00,116.12,116.18,116.06,116.06,26700.0,116.12,116.18,116.06,116.06,26700.0
2015-01-08 14:35:00,116.06,116.1,116.01,116.01,17300.0,116.06,116.1,116.01,116.01,17300.0
2015-01-08 14:40:00,116.02,116.05,116.01,116.04,27300.0,116.02,116.05,116.01,116.04,27300.0
2015-01-08 14:45:00,116.04,116.06,116.03,116.04,24100.0,116.04,116.06,116.03,116.04,24100.0
2015-01-08 14:50:00,116.04,116.04,115.99,115.99,83600.0,116.04,116.04,115.99,115.99,83600.0
2015-01-08 14:55:00,115.98,116.0,115.95,115.98,36500.0,115.98,116.0,115.95,115.98,36500.0
2015-01-08 15:00:00,115.98,116.06,115.94,115.99,64300.0,115.98,116.06,115.94,115.99,64300.0
2015-01-08 15:05:00,115.98,116.02,115.96,116.0,50300.0,115.98,116.02,115.96,116.0,50300.0
2015-01-08 15:10:00,116.0,116.0,115.92,115.93,50400.0,116.0,116.0,115.92,115.93,50400.0
2015-01-08 15:15:00,115.93,116.04,115.93,115.95,51500.0,115.93,116.04,115.93,115.95,51500.0
2015-01-08 15:20:00,115.96,115.98,115.85,115.87,87000.0,115.96,115.98,115.85,115.87,87000.0
2015-01-08 15:25:00,115.86,115.92,115.86,115.88,62800.0,115.86,115.92,115.86,115.88,62800.0
2015-01-08 15:30:00,115.88,115.99,115.88,115.96,115500.0,115.88,115.99,115.88,115.96,115500.0
2015-01-08 15:35:00,115.97,116.01,115.95,116.01,67600.0,115.97,116.01,115.95,116.01,67600.0
2015-01-08 15:40:00,115.99,116.05,115.99,116.03,54800.0,115.99,116.05,115.99,116.03,54800.0
2015-01-08 15:45:00,116.02,116.05,115.96,115.97,106600.0,116.02,116.05,115.96,115.97,106600.0
2015-01-08 15:50:00,115.97,116.03,115.97,116.02,106500.0,115.97,116.03,115.97,116.02,106500.0
2015-01-08 15:55:00,116.01,116.02,115.93,115.95,254900.0,116.01,116.02,115.93,115.95,254900.0
2015-01-09 09:30:00,116.5,116.68,116.5,116.65,98500.0,116.5,116.68,116.5,116.65,98500.0
2015-01-09 09:35:00,116.63,116.73,116.58,116.59,101300.0,116.63,116.73,116.58,116.59,101300.0
2015-01-09 09:40:00,116.6,116.64,116.53,116.56,49600.0,116.6,116.64,116.53,116.56,49600.0
2015-01-09 09:45:00,116.54,116.66,116.53,116.64,116100.0,116.54,116.66,116.53,116.64,116100.0
2015-01-09 09:50:00,116.63,116.69,116.56,116.61,95000.0,116.63,116.69,116.56,116.61,95000.0
2015-01-09 09:55:00,116.6,116.89,116.58,116.75,169300.0,116.6,116.89,116.58,116.75,169300.0
2015-01-09 10:00:00,116.76,116.91,116.74,116.86,150700.0,116.76,116.91,116.74,116.86,150700.0
2015-01-09 10:05:00,116.85,117.1,116.85,116.96,322200.0,116.85,117.1,116.85,116.96,322200.0
2015-01-09 10:10:00,117.0,117.18,116.92,117.0,228100.0,117.0,117.18,116.92,117.0,228100.0
2015-01-09 10:15:00,117.0,117.06,116.86,116.88,135700.0,117.0,117.06,116.86,116.88,135700.0
2015-01-09 10:20:00,116.88,117.2,116.88,117.09,123000.0,116.88,117.2,116.88,117.09,123000.0
2015-01-09 10:25:00,117.08,117.19,117.02,117.12,94900.0,117.08,117.19,117.02,117.12,94900.0
2015-01-09 10:30:00,117.14,117.29,117.07,117.23,266500.0,117.14,117.29,117.07,117.23,266500.0
2015-01-09 10:35:00,117.2,117.2,117.02,117.08,119600.0,117.2,117.2,117.02,117.08,119600.0
2015-01-09 10:40:00,117.08,117.21,117.05,117.1,37300.0,117.08,117.21,117.05,117.1,37300.0
2015-01-09 10:45:00,117.1,117.13,116.94,116.97,196700.0,117.1,117.13,116.94,116.97,196700.0
2015-01-09 10:50:00,116.96,117.0,116.79,116.83,149300.0,116.96,117.0,116.79,116.83,149300.0
2015-01-09 10:55:00,116.84,117.01,116.82,116.98,45000.0,116.84,117.01,116.82,116.98,45000.0
2015-01-09 11:00:00,117.0,117.09,116.99,117.02,107700.0,117.0,117.09,116.99,117.02,107700.0
2015-01-09 11:05:00,117.02,117.02,116.92,117.0,97900.0,117.02,117.02,116.92,117.0,97900.0
2015-01-09 11:10:00,117.01,117.09,116.99,117.03,60300.0,117.01,117.09,116.99,117.03,60300.0
2015-01-09 11:15:00,117.03,117.08,116.96,117.06,67500.0,117.03,117.08,116.96,117.06,67500.0
2015-01-09 11:20:00,117.06,117.1,116.99,117.02,25400.0,117.06,117.1,116.99,117.02,25400.0
2015-01-09 11:25:00,117.04,117.04,116.86,116.89,64700.0,117.04,117.04,116.86,116.89,64700.0
2015-01-09 11:30:00,116.89,116.98,116.84,116.87,36700.0,116.89,116.98,116.84,116.87,36700.0
2015-01-09 11:35:00,116.86,116.91,116.84,116.89,56700.0,116.86,116.91,116.84,116.89,56700.0
2015-01-09 11:40:00,116.9,116.96,116.84,116.84,37400.0,116.9,116.96,116.84,116.84,37400.0
2015-01-09 11:45:00,116.85,116.88,116.74,116.76,69400.0,116.85,116.88,116.74,116.76,69400.0
2015-01-09 11:50:00,116.76,116.82,116.76,116.82,29200.0,116.76,116.82,116.76,116.82,29200.0
2015-01-09 11:55:00,116.82,116.89,116.81,116.81,33100.0,116.82,116.89,116.81,116.81,33100.0
2015-01-09 12:00:00,116.81,116.87,116.79,116.81,22000.0,116.81,116.87,116.79,116.81,22000.0
2015-01-09 12:05:00,116.82,116.86,116.81,116.84,19200.0,116.82,116.86,116.81,116.84,19200.0
2015-01-09 12:10:00,116.85,116.88,116.84,116.88,8900.0,116.85,116.88,116.84,116.88,8900.0
2015-01-09 12:15:00,116.88,116.94,116.86,116.92,126200.0,116.88,116.94,116.86,116.92,126200.0
2015-01-09 12:20:00,116.92,117.01,116.92,117.0,164200.0,116.92,117.01,116.92,117.0,164200.0
2015-01-09 12:25:00,117.01,117.01,116.89,116.89,126800.0,117.01,117.01,116.89,116.89,126800.0
2015-01-09 12:30:00,116.88,116.97,116.85,116.94,146900.0,116.88,116.97,116.85,116.94,146900.0
2015-01-09 12:35:00,116.94,116.99,116.94,116.98,24100.0,116.94,116.99,116.94,116.98,24100.0
2015-01-09 12:40:00,116.97,117.01,116.95,117.0,101600.0,116.97,117.01,116.95,117.0,101600.0
2015-01-09 12:45:00,117.01,117.02,116.96,117.02,108400.0,117.01,117.02,116.96,117.02,108400.0
2015-01-09 12:50:00,117.02,117.05,117.0,117.01,82700.0,117.02,117.05,117.0,117.01,82700.0
2015-01-09 12:55:00,117.03,117.04,116.98,117.02,183000.0,117.03,117.04,116.98,117.02,183000.0
2015-01-09 13:00:00,117.03,117.05,116.95,116.98,78600.0,117.03,117.05,116.95,116.98,78600.0
2015-01-09 13:05:00,116.98,117.0,116.85,116.96,153900.0,116.98,117.0,116.85,116.96,153900.0
2015-01-09 13:10:00,116.96,116.98,116.91,116.95,55200.0,116.96,116.98,116.91,116.95,55200.0
2015-01-09 13:15:00,116.94,116.97,116.85,116.86,64900.0,116.94,116.97,116.85,116.86,64900.0
2015-01-09 13:20:00,116.85,116.92,116.81,116.86,180000.0,116.85,116.92,116.81,116.86,180000.0
2015-01-09 13:25:00,116.86,116.89,116.81,116.84,42700.0,116.86,116.89,116.81,116.84,42700.0
2015-01-09 13:30:00,116.85,116.95,116.84,116.93,35900.0,116.85,116.95,116.84,116.93,35900.0
2015-01-09 13:35:00,116.94,116.94,116.89,116.92,21500.0,116.94,116.94,116.89,116.92,21500.0
2015-01-09 13:40:00,116.92,117.03,116.91,117.03,20600.0,116.92,117.03,116.91,117.03,20600.0
2015-01-09 13:45:00,117.02,117.13,117.02,117.1,66500.0,117.02,117.13,117.02,117.1,66500.0
2015-01-09 13:50:00,117.1,117.19,117.07,117.14,34900.0,117.1,117.19,117.07,117.14,34900.0
2015-01-09 13:55:00,117.13,117.34,117.13,117.21,117800.0,117.13,117.34,117.13,117.21,117800.0
2015-01-09 14:00:00,117.2,117.25,117.12,117.22,64100.0,117.2,117.25,117.12,117.22,64100.0
2015-01-09 14:05:00,117.2,117.22,117.11,117.14,54600.0,117.2,117.22,117.11,117.14,54600.0
2015-01-09 14:10:00,117.14,117.15,117.08,117.1,48400.0,117.14,117.15,117.08,117.1,48400.0
2015-01-09 14:15:00,117.12,117.16,117.12,117.16,29600.0,117.12,117.16,117.12,117.16,29600.0
2015-01-09 14:20:00,117.16,117.17,117.1,117.11,30400.0,117.16,117.17,117.1,117.11,30400.0
2015-01-09 14:25:00,117.12,117.18,117.01,117.08,76200.0,117.12,117.18,117.01,117.08,76200.0
2015-01-09 14:30:00,117.09,117.09,117.02,117.07,18500.0,117.09,117.09,117.02,117.07,18500.0
2015-01-09 14:35:00,117.07,117.09,117.01,117.05,22200.0,117.07,117.09,117.01,117.05,22200.0
2015-01-09 14:40:00,117.05,117.12,117.05,117.12,18100.0,117.05,117.12,117.05,117.12,18100.0
2015-01-09 14:45:00,117.12,117.21,117.11,117.17,26100.0,117.12,117.21,117.11,117.17,26100.0
2015-01-09 14:50:00,117.17,117.24,117.17,117.22,35400.0,117.17,117.24,117.17,117.22,35400.0
2015-01-09 14:55:00,117.24,117.25,117.19,117.22,51900.0,117.24,117.25,117.19,117.22,51900.0
2015-01-09 15:00:00,117.22,117.27,117.15,117.19,67400.0,117.22,117.27,117.15,117.19,67400.0
2015-01-09 15:05:00,117.18,117.22,117.16,117.16,51400.0,117.18,117.22,117.16,117.16,51400.0
2015-01-09 15:10:00,117.17,117.19,117.08,117.1,54700.0,117.17,117.19,117.08,117.1,54700.0
2015-01-09 15:15:00,117.1,117.14,117.09,117.13,42700.0,117.1,117.14,117.09,117.13,42700.0
2015-01-09 15:20:00,117.12,117.15,117.11,117.13,37700.0,117.12,117.15,117.11,117.13,37700.0
2015-01-09 15:25:00,117.12,117.14,117.05,117.08,43700.0,117.12,117.14,117.05,117.08,43700.0
2015-01-09 15:30:00,117.08,117.13,117.08,117.11,57500.0,117.08,117.13,117.08,117.11,57500.0
2015-01-09 15:35:00,117.11,117.14,117.1,117.12,80000.0,117.11,117.14,117.1,117.12,80000.0
2015-01-09 15:40:00,117.13,117.25,117.12,117.21,90300.0,117.13,117.25,117.12,117.21,90300.0
2015-01-09 15:45:00,117.22,117.32,117.2,117.31,185800.0,117.22,117.32,117.2,117.31,185800.0
2015-01-09 15:50:00,117.3,117.3,117.22,117.22,146000.0,117.3,117.3,117.22,117.22,146000.0
2015-01-09 15:55:00,117.22,117.3,117.21,117.27,379400.0,117.22,117.3,117.21,117.27,379400.0
2015-01-12 09:30:00,117.46,117.52,117.32,117.5,253700.0,117.46,117.52,117.32,117.5,253700.0
2015-01-12 09:35:00,117.5,117.74,117.5,117.66,266700.0,117.5,117.74,117.5,117.66,266700.0
2015-01-12 09:40:00,117.67,117.74,117.56,117.59,276100.0,117.67,117.74,117.56,117.59,276100.0
2015-01-12 09:45:00,117.6,117.66,117.52,117.65,112100.0,117.6,117.66,117.52,117.65,112100.0
2015-01-12 09:50:00,117.65,117.95,117.63,117.93,297100.0,117.65,117.95,117.63,117.93,297100.0
2015-01-12 09:55:00,117.94,117.97,117.79,117.83,180000.0,117.94,117.97,117.79,117.83,180000.0
2015-01-12 10:00:00,117.83,117.94,117.72,117.73,201100.0,117.83,117.94,117.72,117.73,201100.0
2015-01-12 10:05:00,117.74,117.83,117.7,117.78,74500.0,117.74,117.83,117.7,117.78,74500.0
2015-01-12 10:10:00,117.78,117.82,117.65,117.73,83400.0,117.78,117.82,117.65,117.73,83400.0
2015-01-12 10:15:00,117.73,117.83,117.73,117.78,79500.0,117.73,117.83,117.73,117.78,79500.0
2015-01-12 10:20:00,117.77,117.89,117.75,117.87,120200.0,117.77,117.89,117.75,117.87,120200.0
2015-01-12 10:25:00,117.87,117.89,117.81,117.86,93300.0,117.87,117.89,117.81,117.86,93300.0
2015-01-12 10:30:00,117.87,117.93,117.82,117.88,70200.0,117.87,117.93,117.82,117.88,70200.0
2015-01-12 10:35:00,117.87,117.91,117.81,117.85,66500.0,117.87,117.91,117.81,117.85,66500.0
2015-01-12 10:40:00,117.88,117.93,117.82,117.83,34400.0,117.88,117.93,117.82,117.83,34400.0
2015-01-12 10:45:00,117.82,117.84,117.71,117.74,77200.0,117.82,117.84,117.71,117.74,77200.0
2015-01-12 10:50:00,117.74,117.82,117.74,117.77,34900.0,117.74,117.82,117.74,117.77,34900.0
2015-01-12 10:55:00,117.79,117.8,117.74,117.74,35700.0,117.79,117.8,117.74,117.74,35700.0
2015-01-12 11:00:00,117.76,117.78,117.74,117.77,49200.0,117.76,117.78,117.74,117.77,49200.0
2015-01-12 11:05:00,117.78,117.86,117.74,117.86,29700.0,117.78,117.86,117.74,117.86,29700.0
2015-01-12 11:10:00,117.85,117.86,117.78,117.82,16800.0,117.85,117.86,117.78,117.82,16800.0
2015-01-12 11:15:00,117.81,117.85,117.78,117.78,35800.0,117.81,117.85,117.78,117.78,35800.0
2015-01-12 11:20:00,117.78,117.82,117.69,117.71,65600.0,117.78,117.82,117.69,117.71,65600.0
2015-01-12 11:25:00,117.7,117.78,117.7,117.77,31200.0,117.7,117.78,117.7,117.77,31200.0
2015-01-12 11:30:00,117.76,117.82,117.73,117.8,17300.0,117.76,117.82,117.73,117.8,17300.0
2015-01-12 11:35:00,117.81,117.84,117.78,117.79,25100.0,117.81,117.84,117.78,117.79,25100.0
2015-01-12 11:40:00,117.79,117.85,117.78,117.82,21300.0,117.79,117.85,117.78,117.82,21300.0
2015-01-12 11:45:00,117.8,117.84,117.79,117.81,12200.0,117.8,117.84,117.79,117.81,12200.0
2015-01-12 11:50:00,117.83,117.87,117.81,117.84,29500.0,117.83,117.87,117.81,117.84,29500.0
2015-01-12 11:55:00,117.84,117.89,117.83,117.89,21200.0,117.84,117.89,117.83,117.89,21200.0
2015-01-12 12:00:00,117.89,117.9,117.8,117.81,57900.0,117.89,117.9,117.8,117.81,57900.0
2015-01-12 12:05:00,117.8,117.84,117.78,117.78,15500.0,117.8,117.84,117.78,117.78,15500.0
2015-01-12 12:10:00,117.78,117.82,117.76,117.82,10300.0,117.78,117.82,117.76,117.82,10300.0
2015-01-12 12:15:00,117.8,117.88,117.79,117.84,19800.0,117.8,117.88,117.79,117.84,19800.0
2015-01-12 12:20:00,117.85,117.91,117.84,117.9,45300.0,117.85,117.91,117.84,117.9,45300.0
2015-01-12 12:25:00,117.9,118.04,117.89,118.01,57500.0,117.9,118.04,117.89,118.01,57500.0
2015-01-12 12:30:00,118.02,118.1,118.0,118.06,57700.0,118.02,118.1,118.0,118.06,57700.0
2015-01-12 12:35:00,118.05,118.1,118.05,118.05,33900.0,118.05,118.1,118.05,118.05,33900.0
2015-01-12 12:40:00,118.06,118.08,118.04,118.06,37400.0,118.06,118.08,118.04,118.06,37400.0
2015-01-12 12:45:00,118.05,118.05,117.97,118.0,32500.0,118.05,118.05,117.97,118.0,32500.0
2015-01-12 12:50:00,118.03,118.12,118.02,118.11,78000.0,118.03,118.12,118.02,118.11,78000.0
2015-01-12 12:55:00,118.09,118.09,117.93,117.98,61500.0,118.09,118.09,117.93,117.98,61500.0
2015-01-12 13:00:00,118.0,118.07,117.98,118.06,97800.0,118.0,118.07,117.98,118.06,97800.0
2015-01-12 13:05:00,118.05,118.07,118.03,118.06,22500.0,118.05,118.07,118.03,118.06,22500.0
2015-01-12 13:10:00,118.06,118.11,118.04,118.08,19000.0,118.06,118.11,118.04,118.08,19000.0
2015-01-12 13:15:00,118.07,118.1,118.01,118.04,23600.0,118.07,118.1,118.01,118.04,23600.0
2015-01-12 13:20:00,118.03,118.61,118.03,118.46,546600.0,118.03,118.61,118.03,118.46,546600.0
2015-01-12 13:25:00,118.46,118.55,118.36,118.39,189500.0,118.46,118.55,118.36,118.39,189500.0
2015-01-12 13:30:00,118.38,118.51,118.38,118.5,78700.0,118.38,118.51,118.38,118.5,78700.0
2015-01-12 13:35:00,118.51,118.64,118.5,118.56,106400.0,118.51,118.64,118.5,118.56,106400.0
2015-01-12 13:40:00,118.55,118.61,118.49,118.56,141700.0,118.55,118.61,118.49,118.56,141700.0
2015-01-12 13:45:00,118.56,118.57,118.46,118.49,85100.0,118.56,118.57,118.46,118.49,85100.0
2015-01-12 13:50:00,118.5,118.53,118.48,118.48,23700.0,118.5,118.53,118.48,118.48,23700.0
2015-01-12 13:55:00,118.49,118.49,118.38,118.42,38600.0,118.49,118.49,118.38,118.42,38600.0
2015-01-12 14:00:00,118.44,118.49,118.43,118.47,26000.0,118.44,118.49,118.43,118.47,26000.0
2015-01-12 14:05:00,118.46,118.5,118.45,118.46,32400.0,118.46,118.5,118.45,118.46,32400.0
2015-01-12 14:10:00,118.46,118.47,118.33,118.41,77200.0,118.46,118.47,118.33,118.41,77200.0
2015-01-12 14:15:00,118.4,118.45,118.39,118.45,37500.0,118.4,118.45,118.39,118.45,37500.0
2015-01-12 14:20:00,118.45,118.59,118.44,118.59,90200.0,118.45,118.59,118.44,118.59,90200.0
2015-01-12 14:25:00,118.58,118.64,118.54,118.61,76300.0,118.58,118.64,118.54,118.61,76300.0
2015-01-12 14:30:00,118.63,118.69,118.58,118.59,117200.0,118.63,118.69,118.58,118.59,117200.0
2015-01-12 14:35:00,118.59,118.66,118.56,118.66,127200.0,118.59,118.66,118.56,118.66,127200.0
2015-01-12 14:40:00,118.65,118.66,118.61,118.64,76300.0,118.65,118.66,118.61,118.64,76300.0
2015-01-12 14:45:00,118.64,118.71,118.64,118.67,33500.0,118.64,118.71,118.64,118.67,33500.0
2015-01-12 14:50:00,118.67,118.67,118.54,118.57,115800.0,118.67,118.67,118.54,118.57,115800.0
2015-01-12 14:55:00,118.57,118.59,118.48,118.48,91700.0,118.57,118.59,118.48,118.48,91700.0
2015-01-12 15:00:00,118.49,118.56,118.49,118.54,16000.0,118.49,118.56,118.49,118.54,16000.0
2015-01-12 15:05:00,118.53,118.58,118.51,118.54,19500.0,118.53,118.58,118.51,118.54,19500.0
2015-01-12 15:10:00,118.55,118.55,118.49,118.5,46400.0,118.55,118.55,118.49,118.5,46400.0
2015-01-12 15:15:00,118.51,118.56,118.5,118.55,34200.0,118.51,118.56,118.5,118.55,34200.0
2015-01-12 15:20:00,118.54,118.61,118.54,118.61,23500.0,118.54,118.61,118.54,118.61,23500.0
2015-01-12 15:25:00,118.61,118.62,118.57,118.61,51000.0,118.61,118.62,118.57,118.61,51000.0
2015-01-12 15:30:00,118.61,118.63,118.53,118.54,45600.0,118.61,118.63,118.53,118.54,45600.0
2015-01-12 15:35:00,118.55,118.61,118.53,118.56,47300.0,118.55,118.61,118.53,118.56,47300.0
2015-01-12 15:40:00,118.55,118.56,118.5,118.52,76600.0,118.55,118.56,118.5,118.52,76600.0
2015-01-12 15:45:00,118.5,118.53,118.46,118.48,103300.0,118.5,118.53,118.46,118.48,103300.0
2015-01-12 15:50:00,118.47,118.49,118.41,118.47,316100.0,118.47,118.49,118.41,118.47,316100.0
2015-01-12 15:55:00,118.47,118.6,118.44,118.52,356700.0,118.47,118.6,118.44,118.52,356700.0
2015-01-13 09:30:00,118.96,118.98,118.69,118.71,274400.0,118.96,118.98,118.69,118.71,274400.0
2015-01-13 09:35:00,118.72,118.81,118.62,118.76,285900.0,118.72,118.81,118.62,118.76,285900.0
2015-01-13 09:40:00,118.77,118.79,118.64,118.67,150600.0,118.77,118.79,118.64,118.67,150600.0
2015-01-13 09:45:00,118.67,118.68,118.41,118.66,259200.0,118.67,118.68,118.41,118.66,259200.0
2015-01-13 09:50:00,118.67,118.84,118.65,118.82,132300.0,118.67,118.84,118.65,118.82,132300.0
2015-01-13 09:55:00,118.82,118.82,118.69,118.7,111900.0,118.82,118.82,118.69,118.7,111900.0
2015-01-13 10:00:00,118.69,118.69,118.37,118.48,180200.0,118.69,118.69,118.37,118.48,180200.0
2015-01-13 10:05:00,118.48,118.6,118.31,118.6,180400.0,118.48,118.6,118.31,118.6,180400.0
2015-01-13 10:10:00,118.59,118.7,118.56,118.7,81800.0,118.59,118.7,118.56,118.7,81800.0
2015-01-13 10:15:00,118.71,118.73,118.63,118.68,99300.0,118.71,118.73,118.63,118.68,99300.0
2015-01-13 10:20:00,118.67,118.71,118.61,118.61,48200.0,118.67,118.71,118.61,118.61,48200.0
2015-01-13 10:25:00,118.62,118.75,118.61,118.65,58300.0,118.62,118.75,118.61,118.65,58300.0
2015-01-13 10:30:00,118.64,118.72,118.62,118.67,51000.0,118.64,118.72,118.62,118.67,51000.0
2015-01-13 10:35:00,118.67,118.76,118.67,118.76,43300.0,118.67,118.76,118.67,118.76,43300.0
2015-01-13 10:40:00,118.76,118.79,118.72,118.75,22400.0,118.76,118.79,118.72,118.75,22400.0
2015-01-13 10:45:00,118.73,118.77,118.7,118.72,30900.0,118.73,118.77,118.7,118.72,30900.0
2015-01-13 10:50:00,118.73,118.73,118.66,118.69,75000.0,118.73,118.73,118.66,118.69,75000.0
2015-01-13 10:55:00,118.68,118.73,118.64,118.66,91300.0,118.68,118.73,118.64,118.66,91300.0
2015-01-13 11:00:00,118.67,118.69,118.57,118.67,50900.0,118.67,118.69,118.57,118.67,50900.0
2015-01-13 11:05:00,118.68,118.74,118.65,118.67,127900.0,118.68,118.74,118.65,118.67,127900.0
2015-01-13 11:10:00,118.66,118.72,118.64,118.7,39300.0,118.66,118.72,118.64,118.7,39300.0
2015-01-13 11:15:00,118.68,118.93,118.66,118.89,101400.0,118.68,118.93,118.66,118.89,101400.0
2015-01-13 11:20:00,118.9,119.07,118.89,118.96,159100.0,118.9,119.07,118.89,118.96,159100.0
2015-01-13 11:25:00,118.95,119.19,118.94,119.05,124400.0,118.95,119.19,118.94,119.05,124400.0
2015-01-13 11:30:00,119.05,119.11,118.99,119.03,47700.0,119.05,119.11,118.99,119.03,47700.0
2015-01-13 11:35:00,118.99,119.09,118.87,118.89,96400.0,118.99,119.09,118.87,118.89,96400.0
2015-01-13 11:40:00,118.89,118.93,118.86,118.87,35200.0,118.89,118.93,118.86,118.87,35200.0
2015-01-13 11:45:00,118.87,118.9,118.82,118.85,21600.0,118.87,118.9,118.82,118.85,21600.0
2015-01-13 11:50:00,118.86,118.93,118.85,118.9,30100.0,118.86,118.93,118.85,118.9,30100.0
2015-01-13 11:55:00,118.92,118.95,118.87,118.88,17500.0,118.92,118.95,118.87,118.88,17500.0
2015-01-13 12:00:00,118.86,118.87,118.75,118.78,41400.0,118.86,118.87,118.75,118.78,41400.0
2015-01-13 12:05:00,118.78,118.85,118.75,118.75,41300.0,118.78,118.85,118.75,118.75,41300.0
2015-01-13 12:10:00,118.77,118.83,118.75,118.76,15200.0,118.77,118.83,118.75,118.76,15200.0
2015-01-13 12:15:00,118.77,118.82,118.76,118.8,32300.0,118.77,118.82,118.76,118.8,32300.0
2015-01-13 12:20:00,118.79,118.82,118.75,118.81,16000.0,118.79,118.82,118.75,118.81,16000.0
2015-01-13 12:25:00,118.81,118.82,118.72,118.78,23100.0,118.81,118.82,118.72,118.78,23100.0
2015-01-13 12:30:00,118.77,118.81,118.76,118.77,47600.0,118.77,118.81,118.76,118.77,47600.0
2015-01-13 12:35:00,118.77,118.83,118.75,118.82,20400.0,118.77,118.83,118.75,118.82,20400.0
2015-01-13 12:40:00,118.81,118.93,118.81,118.88,18900.0,118.81,118.93,118.81,118.88,18900.0
2015-01-13 12:45:00,118.88,118.88,118.82,118.84,15400.0,118.88,118.88,118.82,118.84,15400.0
2015-01-13 12:50:00,118.85,118.86,118.8,118.83,7000.0,118.85,118.86,118.8,118.83,7000.0
2015-01-13 12:55:00,118.82,118.89,118.81,118.81,9200.0,118.82,118.89,118.81,118.81,9200.0
2015-01-13 13:00:00,118.81,118.81,118.67,118.79,43900.0,118.81,118.81,118.67,118.79,43900.0
2015-01-13 13:05:00,118.78,118.81,118.74,118.77,35700.0,118.78,118.81,118.74,118.77,35700.0
2015-01-13 13:10:00,118.77,118.78,118.66,118.7,61500.0,118.77,118.78,118.66,118.7,61500.0
2015-01-13 13:15:00,118.72,118.72,118.56,118.6,57000.0,118.72,118.72,118.56,118.6,57000.0
2015-01-13 13:20:00,118.57,118.73,118.54,118.7,126100.0,118.57,118.73,118.54,118.7,126100.0
2015-01-13 13:25:00,118.7,118.78,118.42,118.5,126700.0,118.7,118.78,118.42,118.5,126700.0
2015-01-13 13:30:00,118.49,118.6,118.37,118.57,79400.0,118.49,118.6,118.37,118.57,79400.0
2015-01-13 13:35:00,118.59,118.75,118.57,118.68,121600.0,118.59,118.75,118.57,118.68,121600.0
2015-01-13 13:40:00,118.67,118.68,118.59,118.6,34600.0,118.67,118.68,118.59,118.6,34600.0
2015-01-13 13:45:00,118.6,118.64,118.54,118.54,37900.0,118.6,118.64,118.54,118.54,37900.0
2015-01-13 13:50:00,118.56,118.65,118.56,118.62,90800.0,118.56,118.65,118.56,118.62,90800.0
2015-01-13 13:55:00,118.6,118.61,118.48,118.48,59000.0,118.6,118.61,118.48,118.48,59000.0
2015-01-13 14:00:00,118.5,118.5,118.02,118.03,247800.0,118.5,118.5,118.02,118.03,247800.0
2015-01-13 14:05:00,118.03,118.09,117.87,118.06,437200.0,118.03,118.09,117.87,118.06,437200.0
2015-01-13 14:10:00,118.06,118.32,118.05,118.24,177100.0,118.06,118.32,118.05,118.24,177100.0
2015-01-13 14:15:00,118.23,118.43,118.19,118.33,131400.0,118.23,118.43,118.19,118.33,131400.0
2015-01-13 14:20:00,118.35,118.37,118.31,118.34,49600.0,118.35,118.37,118.31,118.34,49600.0
2015-01-13 14:25:00,118.33,118.68,118.3,118.56,111800.0,118.33,118.68,118.3,118.56,111800.0
2015-01-13 14:30:00,118.54,118.64,118.42,118.62,101800.0,118.54,118.64,118.42,118.62,101800.0
2015-01-13 14:35:00,118.6,118.64,118.48,118.58,38900.0,118.6,118.64,118.48,118.58,38900.0
2015-01-13 14:40:00,118.58,118.6,118.52,118.52,32200.0,118.58,118.6,118.52,118.52,32200.0
2015-01-13 14:45:00,118.52,118.55,118.47,118.49,50500.0,118.52,118.55,118.47,118.49,50500.0
2015-01-13 14:50:00,118.48,118.49,118.41,118.42,35900.0,118.48,118.49,118.41,118.42,35900.0
2015-01-13 14:55:00,118.41,118.51,118.4,118.51,25100.0,118.41,118.51,118.4,118.51,25100.0
2015-01-13 15:00:00,118.5,118.51,118.31,118.34,70500.0,118.5,118.51,118.31,118.34,70500.0
2015-01-13 15:05:00,118.34,118.35,118.14,118.2,149300.0,118.34,118.35,118.14,118.2,149300.0
2015-01-13 15:10:00,118.2,118.38,118.17,118.38,93500.0,118.2,118.38,118.17,118.38,93500.0
2015-01-13 15:15:00,118.37,118.38,118.26,118.33,43900.0,118.37,118.38,118.26,118.33,43900.0
2015-01-13 15:20:00,118.32,118.42,118.29,118.34,68900.0,118.32,118.42,118.29,118.34,68900.0
2015-01-13 15:25:00,118.34,118.37,118.26,118.26,58900.0,118.34,118.37,118.26,118.26,58900.0
2015-01-13 15:30:00,118.26,118.3,118.22,118.26,96100.0,118.26,118.3,118.22,118.26,96100.0
2015-01-13 15:35:00,118.26,118.26,118.15,118.17,66400.0,118.26,118.26,118.15,118.17,66400.0
2015-01-13 15:40:00,118.17,118.22,118.13,118.21,116100.0,118.17,118.22,118.13,118.21,116100.0
2015-01-13 15:45:00,118.21,118.33,118.21,118.26,132300.0,118.21,118.33,118.21,118.26,132300.0
2015-01-13 15:50:00,118.27,118.27,118.2,118.22,88600.0,118.27,118.27,118.2,118.22,88600.0
2015-01-13 15:55:00,118.22,118.23,118.17,118.17,342800.0,118.22,118.23,118.17,118.17,342800.0
2015-01-14 09:30:00,119.08,119.32,119.03,119.12,377200.0,119.08,119.32,119.03,119.12,377200.0
2015-01-14 09:35:00,119.11,119.15,119.0,119.1,168400.0,119.11,119.15,119.0,119.1,168400.0
2015-01-14 09:40:00,119.09,119.17,118.98,119.15,175800.0,119.09,119.17,118.98,119.15,175800.0
2015-01-14 09:45:00,119.14,119.2,118.95,118.98,168400.0,119.14,119.2,118.95,118.98,168400.0
2015-01-14 09:50:00,118.97,118.98,118.63,118.83,295200.0,118.97,118.98,118.63,118.83,295200.0
2015-01-14 09:55:00,118.83,118.87,118.77,118.82,51200.0,118.83,118.87,118.77,118.82,51200.0
2015-01-14 10:00:00,118.82,118.89,118.67,118.76,199100.0,118.82,118.89,118.67,118.76,199100.0
2015-01-14 10:05:00,118.77,118.84,118.63,118.81,200900.0,118.77,118.84,118.63,118.81,200900.0
2015-01-14 10:10:00,118.83,118.91,118.73,118.91,290300.0,118.83,118.91,118.73,118.91,290300.0
2015-01-14 10:15:00,118.91,119.0,118.87,118.88,72200.0,118.91,119.0,118.87,118.88,72200.0
2015-01-14 10:20:00,118.89,119.06,118.88,119.04,48300.0,118.89,119.06,118.88,119.04,48300.0
2015-01-14 10:25:00,119.03,119.14,118.97,118.99,74600.0,119.03,119.14,118.97,118.99,74600.0
2015-01-14 10:30:00,118.99,119.09,118.97,119.03,51500.0,118.99,119.09,118.97,119.03,51500.0
2015-01-14 10:35:00,119.03,119.17,118.95,119.16,95200.0,119.03,119.17,118.95,119.16,95200.0
2015-01-14 10:40:00,119.14,119.22,118.95,118.99,140200.0,119.14,119.22,118.95,118.99,140200.0
2015-01-14 10:45:00,118.99,119.06,118.95,119.02,46200.0,118.99,119.06,118.95,119.02,46200.0
2015-01-14 10:50:00,119.02,119.1,119.0,119.07,64200.0,119.02,119.1,119.0,119.07,64200.0
2015-01-14 10:55:00,119.07,119.08,118.96,118.98,60800.0,119.07,119.08,118.96,118.98,60800.0
2015-01-14 11:00:00,118.98,119.04,118.91,118.92,54800.0,118.98,119.04,118.91,118.92,54800.0
2015-01-14 11:05:00,118.91,119.0,118.88,118.97,43000.0,118.91,119.0,118.88,118.97,43000.0
2015-01-14 11:10:00,118.98,118.98,118.85,118.92,47200.0,118.98,118.98,118.85,118.92,47200.0
2015-01-14 11:15:00,118.93,119.07,118.88,119.06,49000.0,118.93,119.07,118.88,119.06,49000.0
2015-01-14 11:20:00,119.08,119.12,118.91,118.94,79300.0,119.08,119.12,118.91,118.94,79300.0
2015-01-14 11:25:00,118.95,119.0,118.93,118.99,71100.0,118.95,119.0,118.93,118.99,71100.0
2015-01-14 11:30:00,119.0,119.01,118.92,118.98,76200.0,119.0,119.01,118.92,118.98,76200.0
2015-01-14 11:35:00,118.98,119.03,118.96,118.96,62300.0,118.98,119.03,118.96,118.96,62300.0
2015-01-14 11:40:00,118.96,118.99,118.93,118.97,19600.0,118.96,118.99,118.93,118.97,19600.0
2015-01-14 11:45:00,118.97,118.98,118.84,118.87,60500.0,118.97,118.98,118.84,118.87,60500.0
2015-01-14 11:50:00,118.88,118.94,118.85,118.89,39900.0,118.88,118.94,118.85,118.89,39900.0
2015-01-14 11:55:00,118.9,118.97,118.87,118.97,10900.0,118.9,118.97,118.87,118.97,10900.0
2015-01-14 12:00:00,118.99,119.0,118.88,118.94,26100.0,118.99,119.0,118.88,118.94,26100.0
2015-01-14 12:05:00,118.92,119.03,118.92,119.02,10300.0,118.92,119.03,118.92,119.02,10300.0
2015-01-14 12:10:00,119.04,119.07,119.0,119.0,10100.0,119.04,119.07,119.0,119.0,10100.0
2015-01-14 12:15:00,119.02,119.03,118.96,119.03,12300.0,119.02,119.03,118.96,119.03,12300.0
2015-01-14 12:20:00,119.02,119.03,118.94,118.98,38800.0,119.02,119.03,118.94,118.98,38800.0
2015-01-14 12:25:00,118.95,119.0,118.94,118.96,33300.0,118.95,119.0,118.94,118.96,33300.0
2015-01-14 12:30:00,118.97,118.97,118.93,118.96,53800.0,118.97,118.97,118.93,118.96,53800.0
2015-01-14 12:35:00,118.95,118.99,118.95,118.96,53700.0,118.95,118.99,118.95,118.96,53700.0
2015-01-14 12:40:00,118.95,118.98,118.91,118.97,48400.0,118.95,118.98,118.91,118.97,48400.0
2015-01-14 12:45:00,118.96,118.98,118.91,118.94,12100.0,118.96,118.98,118.91,118.94,12100.0
2015-01-14 12:50:00,118.94,118.96,118.92,118.95,8700.0,118.94,118.96,118.92,118.95,8700.0
2015-01-14 12:55:00,118.94,119.06,118.94,118.98,28000.0,118.94,119.06,118.94,118.98,28000.0
2015-01-14 13:00:00,118.98,118.98,118.88,118.93,60400.0,118.98,118.98,118.88,118.93,60400.0
2015-01-14 13:05:00,118.93,118.97,118.87,118.94,22400.0,118.93,118.97,118.87,118.94,22400.0
2015-01-14 13:10:00,118.93,118.98,118.88,118.98,12500.0,118.93,118.98,118.88,118.98,12500.0
2015-01-14 13:15:00,118.98,119.0,118.95,118.96,16700.0,118.98,119.0,118.95,118.96,16700.0
2015-01-14 13:20:00,118.96,119.0,118.94,118.94,12300.0,118.96,119.0,118.94,118.94,12300.0
2015-01-14 13:25:00,118.94,118.94,118.4,118.59,191500.0,118.94,118.94,118.4,118.59,191500.0
2015-01-14 13:30:00,118.58,118.88,118.56,118.81,97100.0,118.58,118.88,118.56,118.81,97100.0
2015-01-14 13:35:00,118.78,118.91,118.76,118.84,109700.0,118.78,118.91,118.76,118.84,109700.0
2015-01-14 13:40:00,118.82,118.85,118.78,118.8,34200.0,118.82,118.85,118.78,118.8,34200.0
2015-01-14 13:45:00,118.8,118.81,118.68,118.69,47000.0,118.8,118.81,118.68,118.69,47000.0
2015-01-14 13:50:00,118.68,118.77,118.48,118.51,130400.0,118.68,118.77,118.48,118.51,130400.0
2015-01-14 13:55:00,118.52,118.63,118.52,118.55,59100.0,118.52,118.63,118.52,118.55,59100.0
2015-01-14 14:00:00,118.55,118.58,118.46,118.48,63500.0,118.55,118.58,118.46,118.48,63500.0
2015-01-14 14:05:00,118.5,118.62,118.5,118.56,26600.0,118.5,118.62,118.5,118.56,26600.0
2015-01-14 14:10:00,118.57,118.59,118.47,118.47,20600.0,118.57,118.59,118.47,118.47,20600.0
2015-01-14 14:15:00,118.5,118.54,118.2,118.21,138100.0,118.5,118.54,118.2,118.21,138100.0
2015-01-14 14:20:00,118.21,118.33,117.9,118.32,328400.0,118.21,118.33,117.9,118.32,328400.0
2015-01-14 14:25:00,118.3,118.37,118.18,118.31,62200.0,118.3,118.37,118.18,118.31,62200.0
2015-01-14 14:30:00,118.28,118.44,118.28,118.42,50100.0,118.28,118.44,118.28,118.42,50100.0
2015-01-14 14:35:00,118.4,118.43,118.32,118.36,23500.0,118.4,118.43,118.32,118.36,23500.0
2015-01-14 14:40:00,118.34,118.43,118.32,118.4,26900.0,118.34,118.43,118.32,118.4,26900.0
2015-01-14 14:45:00,118.38,118.46,118.38,118.42,27900.0,118.38,118.46,118.38,118.42,27900.0
2015-01-14 14:50:00,118.44,118.54,118.44,118.47,27200.0,118.44,118.54,118.44,118.47,27200.0
2015-01-14 14:55:00,118.48,118.53,118.44,118.44,29700.0,118.48,118.53,118.44,118.44,29700.0
2015-01-14 15:00:00,118.44,118.46,118.38,118.43,23800.0,118.44,118.46,118.38,118.43,23800.0
2015-01-14 15:05:00,118.43,118.44,118.39,118.43,24500.0,118.43,118.44,118.39,118.43,24500.0
2015-01-14 15:10:00,118.44,118.44,118.39,118.4,18900.0,118.44,118.44,118.39,118.4,18900.0
2015-01-14 15:15:00,118.41,118.43,118.35,118.43,25200.0,118.41,118.43,118.35,118.43,25200.0
2015-01-14 15:20:00,118.42,118.48,118.38,118.39,64400.0,118.42,118.48,118.38,118.39,64400.0
2015-01-14 15:25:00,118.39,118.4,118.25,118.26,76800.0,118.39,118.4,118.25,118.26,76800.0
2015-01-14 15:30:00,118.24,118.25,118.13,118.15,105300.0,118.24,118.25,118.13,118.15,105300.0
2015-01-14 15:35:00,118.16,118.24,118.09,118.14,146400.0,118.16,118.24,118.09,118.14,146400.0
2015-01-14 15:40:00,118.14,118.17,118.1,118.15,36400.0,118.14,118.17,118.1,118.15,36400.0
2015-01-14 15:45:00,118.15,118.31,118.14,118.23,61600.0,118.15,118.31,118.14,118.23,61600.0
2015-01-14 15:50:00,118.22,118.23,118.06,118.12,177200.0,118.22,118.23,118.06,118.12,177200.0
2015-01-14 15:55:00,118.11,118.13,117.93,117.93,585200.0,118.11,118.13,117.93,117.93,585200.0
2015-01-15 09:30:00,120.41,120.57,120.34,120.57,696900.0,120.41,120.57,120.34,120.57,696900.0
2015-01-15 09:35:00,120.56,120.69,120.5,120.67,405200.0,120.56,120.69,120.5,120.67,405200.0
2015-01-15 09:40:00,120.67,120.95,120.63,120.89,557700.0,120.67,120.95,120.63,120.89,557700.0
2015-01-15 09:45:00,120.9,120.99,120.78,120.83,220700.0,120.9,120.99,120.78,120.83,220700.0
2015-01-15 09:50:00,120.82,121.05,120.82,120.93,276300.0,120.82,121.05,120.82,120.93,276300.0
2015-01-15 09:55:00,120.92,120.95,120.6,120.67,314600.0,120.92,120.95,120.6,120.67,314600.0
2015-01-15 10:00:00,120.7,120.98,120.69,120.89,233000.0,120.7,120.98,120.69,120.89,233000.0
2015-01-15 10:05:00,120.89,121.24,120.79,121.03,342500.0,120.89,121.24,120.79,121.03,342500.0
2015-01-15 10:10:00,121.03,121.44,121.03,121.29,430200.0,121.03,121.44,121.03,121.29,430200.0
2015-01-15 10:15:00,121.27,121.32,121.13,121.18,282600.0,121.27,121.32,121.13,121.18,282600.0
2015-01-15 10:20:00,121.18,121.21,120.96,120.99,143900.0,121.18,121.21,120.96,120.99,143900.0
2015-01-15 10:25:00,120.99,121.02,120.69,120.69,208300.0,120.99,121.02,120.69,120.69,208300.0
2015-01-15 10:30:00,120.71,120.83,120.62,120.77,179600.0,120.71,120.83,120.62,120.77,179600.0
2015-01-15 10:35:00,120.78,120.91,120.67,120.79,107800.0,120.78,120.91,120.67,120.79,107800.0
2015-01-15 10:40:00,120.79,120.89,120.69,120.71,76400.0,120.79,120.89,120.69,120.71,76400.0
2015-01-15 10:45:00,120.72,120.84,120.72,120.73,138700.0,120.72,120.84,120.72,120.73,138700.0
2015-01-15 10:50:00,120.74,120.89,120.7,120.84,123600.0,120.74,120.89,120.7,120.84,123600.0
2015-01-15 10:55:00,120.85,121.05,120.84,120.97,181200.0,120.85,121.05,120.84,120.97,181200.0
2015-01-15 11:00:00,120.97,121.23,120.89,121.22,297000.0,120.97,121.23,120.89,121.22,297000.0
2015-01-15 11:05:00,121.22,121.39,121.15,121.36,373300.0,121.22,121.39,121.15,121.36,373300.0
2015-01-15 11:10:00,121.37,121.54,121.32,121.5,309800.0,121.37,121.54,121.32,121.5,309800.0
2015-01-15 11:15:00,121.5,121.7,121.35,121.38,404900.0,121.5,121.7,121.35,121.38,404900.0
2015-01-15 11:20:00,121.38,121.4,121.21,121.22,99900.0,121.38,121.4,121.21,121.22,99900.0
2015-01-15 11:25:00,121.23,121.48,121.18,121.46,92800.0,121.23,121.48,121.18,121.46,92800.0
2015-01-15 11:30:00,121.46,121.55,121.27,121.29,175300.0,121.46,121.55,121.27,121.29,175300.0
2015-01-15 11:35:00,121.3,121.4,121.25,121.33,96400.0,121.3,121.4,121.25,121.33,96400.0
2015-01-15 11:40:00,121.34,121.38,121.19,121.19,99200.0,121.34,121.38,121.19,121.19,99200.0
2015-01-15 11:45:00,121.2,121.25,121.05,121.15,302700.0,121.2,121.25,121.05,121.15,302700.0
2015-01-15 11:50:00,121.15,121.19,120.96,121.0,76400.0,121.15,121.19,120.96,121.0,76400.0
2015-01-15 11:55:00,120.99,121.19,120.99,121.19,149200.0,120.99,121.19,120.99,121.19,149200.0
2015-01-15 12:00:00,121.19,121.3,121.13,121.26,97200.0,121.19,121.3,121.13,121.26,97200.0
2015-01-15 12:05:00,121.27,121.38,121.24,121.31,122900.0,121.27,121.38,121.24,121.31,122900.0
2015-01-15 12:10:00,121.32,121.38,121.25,121.25,110800.0,121.32,121.38,121.25,121.25,110800.0
2015-01-15 12:15:00,121.27,121.29,121.15,121.15,40700.0,121.27,121.29,121.15,121.15,40700.0
2015-01-15 12:20:00,121.17,121.35,121.17,121.33,78000.0,121.17,121.35,121.17,121.33,78000.0
2015-01-15 12:25:00,121.32,121.34,121.18,121.18,97600.0,121.32,121.34,121.18,121.18,97600.0
2015-01-15 12:30:00,121.18,121.3,121.15,121.17,86300.0,121.18,121.3,121.15,121.17,86300.0
2015-01-15 12:35:00,121.19,121.29,121.17,121.18,98600.0,121.19,121.29,121.17,121.18,98600.0
2015-01-15 12:40:00,121.18,121.32,121.18,121.28,170000.0,121.18,121.32,121.18,121.28,170000.0
2015-01-15 12:45:00,121.28,121.38,121.28,121.35,269900.0,121.28,121.38,121.28,121.35,269900.0
2015-01-15 12:50:00,121.36,121.45,121.24,121.32,489100.0,121.36,121.45,121.24,121.32,489100.0
2015-01-15 12:55:00,121.32,121.34,121.23,121.26,127400.0,121.32,121.34,121.23,121.26,127400.0
2015-01-15 13:00:00,121.27,121.36,121.21,121.21,79400.0,121.27,121.36,121.21,121.21,79400.0
2015-01-15 13:05:00,121.21,121.33,121.17,121.32,181400.0,121.21,121.33,121.17,121.32,181400.0
2015-01-15 13:10:00,121.34,121.36,121.25,121.26,50100.0,121.34,121.36,121.25,121.26,50100.0
2015-01-15 13:15:00,121.26,121.26,121.18,121.2,64700.0,121.26,121.26,121.18,121.2,64700.0
2015-01-15 13:20:00,121.2,121.32,121.16,121.28,66200.0,121.2,121.32,121.16,121.28,66200.0
2015-01-15 13:25:00,121.27,121.59,121.19,121.46,247000.0,121.27,121.59,121.19,121.46,247000.0
2015-01-15 13:30:00,121.45,121.51,121.38,121.45,101600.0,121.45,121.51,121.38,121.45,101600.0
2015-01-15 13:35:00,121.45,121.46,121.35,121.44,100100.0,121.45,121.46,121.35,121.44,100100.0
2015-01-15 13:40:00,121.44,121.5,121.4,121.46,58800.0,121.44,121.5,121.4,121.46,58800.0
2015-01-15 13:45:00,121.46,121.46,121.34,121.36,148300.0,121.46,121.46,121.34,121.36,148300.0
2015-01-15 13:50:00,121.35,121.36,121.13,121.15,121300.0,121.35,121.36,121.13,121.15,121300.0
2015-01-15 13:55:00,121.15,121.19,121.09,121.1,113100.0,121.15,121.19,121.09,121.1,113100.0
2015-01-15 14:00:00,121.09,121.15,121.04,121.12,73500.0,121.09,121.15,121.04,121.12,73500.0
2015-01-15 14:05:00,121.12,121.12,120.79,120.91,415300.0,121.12,121.12,120.79,120.91,415300.0
2015-01-15 14:10:00,120.91,121.03,120.89,120.91,426500.0,120.91,121.03,120.89,120.91,426500.0
2015-01-15 14:15:00,120.92,120.94,120.87,120.91,178600.0,120.92,120.94,120.87,120.91,178600.0
2015-01-15 14:20:00,120.93,120.99,120.89,120.98,96600.0,120.93,120.99,120.89,120.98,96600.0
2015-01-15 14:25:00,120.98,121.0,120.91,120.95,68000.0,120.98,121.0,120.91,120.95,68000.0
2015-01-15 14:30:00,120.95,120.98,120.81,120.84,132200.0,120.95,120.98,120.81,120.84,132200.0
2015-01-15 14:35:00,120.83,120.91,120.76,120.76,126200.0,120.83,120.91,120.76,120.76,126200.0
2015-01-15 14:40:00,120.76,121.0,120.76,120.98,58800.0,120.76,121.0,120.76,120.98,58800.0
2015-01-15 14:45:00,120.99,121.0,120.91,120.93,53400.0,120.99,121.0,120.91,120.93,53400.0
2015-01-15 14:50:00,120.92,120.95,120.83,120.9,100000.0,120.92,120.95,120.83,120.9,100000.0
2015-01-15 14:55:00,120.9,120.93,120.84,120.87,76900.0,120.9,120.93,120.84,120.87,76900.0
2015-01-15 15:00:00,120.86,120.86,120.81,120.83,53600.0,120.86,120.86,120.81,120.83,53600.0
2015-01-15 15:05:00,120.83,120.87,120.8,120.86,93300.0,120.83,120.87,120.8,120.86,93300.0
2015-01-15 15:10:00,120.85,120.93,120.84,120.93,89200.0,120.85,120.93,120.84,120.93,89200.0
2015-01-15 15:15:00,120.94,120.95,120.88,120.93,70900.0,120.94,120.95,120.88,120.93,70900.0
2015-01-15 15:20:00,120.93,120.94,120.89,120.9,120400.0,120.93,120.94,120.89,120.9,120400.0
2015-01-15 15:25:00,120.9,120.9,120.8,120.83,109100.0,120.9,120.9,120.8,120.83,109100.0
2015-01-15 15:30:00,120.82,120.87,120.77,120.78,144200.0,120.82,120.87,120.77,120.78,144200.0
2015-01-15 15:35:00,120.79,120.82,120.66,120.68,173700.0,120.79,120.82,120.66,120.68,173700.0
2015-01-15 15:40:00,120.69,120.7,120.65,120.7,154300.0,120.69,120.7,120.65,120.7,154300.0
2015-01-15 15:45:00,120.7,120.87,120.69,120.87,311100.0,120.7,120.87,120.69,120.87,311100.0
2015-01-15 15:50:00,120.87,120.95,120.84,120.95,349300.0,120.87,120.95,120.84,120.95,349300.0
2015-01-15 15:55:00,120.95,120.98,120.88,120.95,793900.0,120.95,120.98,120.88,120.95,793900.0
2015-01-16 09:30:00,121.73,121.94,121.71,121.94,479200.0,121.73,121.94,121.71,121.94,479200.0
2015-01-16 09:35:00,121.93,121.94,121.7,121.8,234800.0,121.93,121.94,121.7,121.8,234800.0
2015-01-16 09:40:00,121.8,121.91,121.75,121.89,202800.0,121.8,121.91,121.75,121.89,202800.0
2015-01-16 09:45:00,121.9,122.17,121.88,122.15,510100.0,121.9,122.17,121.88,122.15,510100.0
2015-01-16 09:50:00,122.15,122.38,122.15,122.3,657700.0,122.15,122.38,122.15,122.3,657700.0
2015-01-16 09:55:00,122.29,122.42,122.24,122.39,278600.0,122.29,122.42,122.24,122.39,278600.0
2015-01-16 10:00:00,122.41,122.58,122.16,122.57,543800.0,122.41,122.58,122.16,122.57,543800.0
2015-01-16 10:05:00,122.57,122.74,122.5,122.67,310300.0,122.57,122.74,122.5,122.67,310300.0
2015-01-16 10:10:00,122.68,122.84,122.57,122.67,469400.0,122.68,122.84,122.57,122.67,469400.0
2015-01-16 10:15:00,122.66,122.7,122.48,122.48,273500.0,122.66,122.7,122.48,122.48,273500.0
2015-01-16 10:20:00,122.5,122.64,122.34,122.37,337000.0,122.5,122.64,122.34,122.37,337000.0
2015-01-16 10:25:00,122.38,122.39,122.18,122.23,330400.0,122.38,122.39,122.18,122.23,330400.0
2015-01-16 10:30:00,122.22,122.45,122.21,122.45,141600.0,122.22,122.45,122.21,122.45,141600.0
2015-01-16 10:35:00,122.42,122.67,122.42,122.49,204900.0,122.42,122.67,122.42,122.49,204900.0
2015-01-16 10:40:00,122.5,122.51,122.33,122.37,288200.0,122.5,122.51,122.33,122.37,288200.0
2015-01-16 10:45:00,122.36,122.49,122.32,122.43,89500.0,122.36,122.49,122.32,122.43,89500.0
2015-01-16 10:50:00,122.43,122.48,122.26,122.28,114500.0,122.43,122.48,122.26,122.28,114500.0
2015-01-16 10:55:00,122.27,122.31,122.12,122.21,162200.0,122.27,122.31,122.12,122.21,162200.0
2015-01-16 11:00:00,122.22,122.3,122.14,122.18,130200.0,122.22,122.3,122.14,122.18,130200.0
2015-01-16 11:05:00,122.18,122.3,122.15,122.25,106000.0,122.18,122.3,122.15,122.25,106000.0
2015-01-16 11:10:00,122.24,122.45,122.21,122.42,93400.0,122.24,122.45,122.21,122.42,93400.0
2015-01-16 11:15:00,122.41,122.52,122.36,122.49,55700.0,122.41,122.52,122.36,122.49,55700.0
2015-01-16 11:20:00,122.49,122.72,122.45,122.69,206100.0,122.49,122.72,122.45,122.69,206100.0
2015-01-16 11:25:00,122.68,122.79,122.62,122.7,212300.0,122.68,122.79,122.62,122.7,212300.0
2015-01-16 11:30:00,122.69,123.03,122.64,122.86,263000.0,122.69,123.03,122.64,122.86,263000.0
2015-01-16 11:35:00,122.88,123.15,122.84,122.87,333400.0,122.88,123.15,122.84,122.87,333400.0
2015-01-16 11:40:00,122.89,122.98,122.75,122.76,168400.0,122.89,122.98,122.75,122.76,168400.0
2015-01-16 11:45:00,122.76,122.9,122.65,122.79,147600.0,122.76,122.9,122.65,122.79,147600.0
2015-01-16 11:50:00,122.81,122.97,122.74,122.95,64100.0,122.81,122.97,122.74,122.95,64100.0
2015-01-16 11:55:00,122.94,123.0,122.81,122.82,91400.0,122.94,123.0,122.81,122.82,91400.0
2015-01-16 12:00:00,122.79,122.9,122.75,122.79,39600.0,122.79,122.9,122.75,122.79,39600.0
2015-01-16 12:05:00,122.79,122.8,122.63,122.73,47200.0,122.79,122.8,122.63,122.73,47200.0
2015-01-16 12:10:00,122.73,122.76,122.67,122.75,58100.0,122.73,122.76,122.67,122.75,58100.0
2015-01-16 12:15:00,122.75,122.8,122.7,122.77,91200.0,122.75,122.8,122.7,122.77,91200.0
2015-01-16 12:20:00,122.77,122.87,122.76,122.82,86400.0,122.77,122.87,122.76,122.82,86400.0
2015-01-16 12:25:00,122.81,122.84,122.65,122.75,45800.0,122.81,122.84,122.65,122.75,45800.0
2015-01-16 12:30:00,122.75,122.78,122.67,122.68,36200.0,122.75,122.78,122.67,122.68,36200.0
2015-01-16 12:35:00,122.68,122.84,122.68,122.83,76900.0,122.68,122.84,122.68,122.83,76900.0
2015-01-16 12:40:00,122.83,122.84,122.67,122.7,99100.0,122.83,122.84,122.67,122.7,99100.0
2015-01-16 12:45:00,122.7,122.73,122.57,122.63,44100.0,122.7,122.73,122.57,122.63,44100.0
2015-01-16 12:50:00,122.62,122.65,122.54,122.63,64000.0,122.62,122.65,122.54,122.63,64000.0
2015-01-16 12:55:00,122.62,122.64,122.57,122.62,66100.0,122.62,122.64,122.57,122.62,66100.0
2015-01-16 13:00:00,122.62,122.63,122.54,122.56,329700.0,122.62,122.63,122.54,122.56,329700.0
2015-01-16 13:05:00,122.56,122.59,122.46,122.53,170100.0,122.56,122.59,122.46,122.53,170100.0
2015-01-16 13:10:00,122.53,122.54,122.33,122.35,76700.0,122.53,122.54,122.33,122.35,76700.0
2015-01-16 13:15:00,122.36,122.5,122.36,122.45,43300.0,122.36,122.5,122.36,122.45,43300.0
2015-01-16 13:20:00,122.44,122.45,122.28,122.42,39100.0,122.44,122.45,122.28,122.42,39100.0
2015-01-16 13:25:00,122.39,122.66,122.38,122.58,59300.0,122.39,122.66,122.38,122.58,59300.0
2015-01-16 13:30:00,122.58,122.72,122.58,122.68,98200.0,122.58,122.72,122.58,122.68,98200.0
2015-01-16 13:35:00,122.68,122.8,122.66,122.72,79600.0,122.68,122.8,122.66,122.72,79600.0
2015-01-16 13:40:00,122.72,122.78,122.67,122.68,53800.0,122.72,122.78,122.67,122.68,53800.0
2015-01-16 13:45:00,122.69,122.69,122.54,122.59,75300.0,122.69,122.69,122.54,122.59,75300.0
2015-01-16 13:50:00,122.58,122.62,122.56,122.59,27400.0,122.58,122.62,122.56,122.59,27400.0
2015-01-16 13:55:00,122.59,122.64,122.54,122.58,68600.0,122.59,122.64,122.54,122.58,68600.0
2015-01-16 14:00:00,122.57,122.61,122.51,122.59,98000.0,122.57,122.61,122.51,122.59,98000.0
2015-01-16 14:05:00,122.59,122.64,122.57,122.6,35200.0,122.59,122.64,122.57,122.6,35200.0
2015-01-16 14:10:00,122.59,122.63,122.59,122.61,40900.0,122.59,122.63,122.59,122.61,40900.0
2015-01-16 14:15:00,122.62,122.68,122.6,122.66,35000.0,122.62,122.68,122.6,122.66,35000.0
2015-01-16 14:20:00,122.66,122.68,122.65,122.68,32100.0,122.66,122.68,122.65,122.68,32100.0
2015-01-16 14:25:00,122.68,122.77,122.68,122.71,54200.0,122.68,122.77,122.68,122.71,54200.0
2015-01-16 14:30:00,122.71,122.74,122.69,122.73,47800.0,122.71,122.74,122.69,122.73,47800.0
2015-01-16 14:35:00,122.73,122.74,122.71,122.73,63100.0,122.73,122.74,122.71,122.73,63100.0
2015-01-16 14:40:00,122.74,122.77,122.69,122.76,95500.0,122.74,122.77,122.69,122.76,95500.0
2015-01-16 14:45:00,122.77,122.77,122.68,122.69,69000.0,122.77,122.77,122.68,122.69,69000.0
2015-01-16 14:50:00,122.7,122.8,122.7,122.74,164700.0,122.7,122.8,122.7,122.74,164700.0
2015-01-16 14:55:00,122.75,122.75,122.63,122.64,90300.0,122.75,122.75,122.63,122.64,90300.0
2015-01-16 15:00:00,122.65,122.7,122.6,122.62,73100.0,122.65,122.7,122.6,122.62,73100.0
2015-01-16 15:05:00,122.62,122.65,122.52,122.52,62700.0,122.62,122.65,122.52,122.52,62700.0
2015-01-16 15:10:00,122.52,122.57,122.45,122.49,219800.0,122.52,122.57,122.45,122.49,219800.0
2015-01-16 15:15:00,122.49,122.55,122.46,122.55,57200.0,122.49,122.55,122.46,122.55,57200.0
2015-01-16 15:20:00,122.54,122.56,122.38,122.39,180800.0,122.54,122.56,122.38,122.39,180800.0
2015-01-16 15:25:00,122.37,122.43,122.35,122.43,89600.0,122.37,122.43,122.35,122.43,89600.0
2015-01-16 15:30:00,122.44,122.48,122.42,122.46,85000.0,122.44,122.48,122.42,122.46,85000.0
2015-01-16 15:35:00,122.47,122.53,122.46,122.51,97000.0,122.47,122.53,122.46,122.51,97000.0
2015-01-16 15:40:00,122.52,122.55,122.47,122.55,154200.0,122.52,122.55,122.47,122.55,154200.0
2015-01-16 15:45:00,122.55,122.58,122.47,122.5,178100.0,122.55,122.58,122.47,122.5,178100.0
2015-01-16 15:50:00,122.5,122.65,122.48,122.59,364900.0,122.5,122.65,122.48,122.59,364900.0
2015-01-16 15:55:00,122.59,122.6,122.47,122.54,440300.0,122.59,122.6,122.47,122.54,440300.0
2015-01-20 09:30:00,123.63,123.69,123.52,123.53,325000.0,123.63,123.69,123.52,123.53,325000.0
2015-01-20 09:35:00,123.53,123.74,123.49,123.74,233400.0,123.53,123.74,123.49,123.74,233400.0
2015-01-20 09:40:00,123.74,123.8,123.64,123.66,293400.0,123.74,123.8,123.64,123.66,293400.0
2015-01-20 09:45:00,123.68,124.02,123.63,123.96,326400.0,123.68,124.02,123.63,123.96,326400.0
2015-01-20 09:50:00,123.96,124.19,123.92,123.96,552200.0,123.96,124.19,123.92,123.96,552200.0
2015-01-20 09:55:00,123.96,124.03,123.87,123.88,178500.0,123.96,124.03,123.87,123.88,178500.0
2015-01-20 10:00:00,123.88,123.9,123.77,123.83,390100.0,123.88,123.9,123.77,123.83,390100.0
2015-01-20 10:05:00,123.82,123.88,123.79,123.82,256400.0,123.82,123.88,123.79,123.82,256400.0
2015-01-20 10:10:00,123.8,123.95,123.79,123.93,275800.0,123.8,123.95,123.79,123.93,275800.0
2015-01-20 10:15:00,123.93,124.07,123.93,123.99,375500.0,123.93,124.07,123.93,123.99,375500.0
2015-01-20 10:20:00,124.0,124.1,123.92,123.93,202500.0,124.0,124.1,123.92,123.93,202500.0
2015-01-20 10:25:00,123.94,124.02,123.9,123.92,105300.0,123.94,124.02,123.9,123.92,105300.0
2015-01-20 10:30:00,123.93,124.09,123.93,124.02,206300.0,123.93,124.09,123.93,124.02,206300.0
2015-01-20 10:35:00,124.01,124.14,123.93,124.05,182000.0,124.01,124.14,123.93,124.05,182000.0
2015-01-20 10:40:00,124.07,124.17,124.06,124.1,234000.0,124.07,124.17,124.06,124.1,234000.0
2015-01-20 10:45:00,124.1,124.25,123.97,123.97,383500.0,124.1,124.25,123.97,123.97,383500.0
2015-01-20 10:50:00,123.96,124.11,123.96,124.03,180000.0,123.96,124.11,123.96,124.03,180000.0
2015-01-20 10:55:00,124.03,124.14,124.02,124.14,99100.0,124.03,124.14,124.02,124.14,99100.0
2015-01-20 11:00:00,124.12,124.18,124.06,124.08,138000.0,124.12,124.18,124.06,124.08,138000.0
2015-01-20 11:05:00,124.09,124.17,124.02,124.17,145800.0,124.09,124.17,124.02,124.17,145800.0
2015-01-20 11:10:00,124.16,124.26,124.02,124.04,176400.0,124.16,124.26,124.02,124.04,176400.0
2015-01-20 11:15:00,124.06,124.18,124.03,124.14,82400.0,124.06,124.18,124.03,124.14,82400.0
2015-01-20 11:20:00,124.13,124.18,124.06,124.18,128100.0,124.13,124.18,124.06,124.18,128100.0
2015-01-20 11:25:00,124.18,124.26,124.12,124.18,107300.0,124.18,124.26,124.12,124.18,107300.0
2015-01-20 11:30:00,124.19,124.25,124.17,124.25,149800.0,124.19,124.25,124.17,124.25,149800.0
2015-01-20 11:35:00,124.25,124.39,124.21,124.32,248700.0,124.25,124.39,124.21,124.32,248700.0
2015-01-20 11:40:00,124.31,124.48,124.27,124.45,126600.0,124.31,124.48,124.27,124.45,126600.0
2015-01-20 11:45:00,124.46,124.57,124.4,124.47,188700.0,124.46,124.57,124.4,124.47,188700.0
2015-01-20 11:50:00,124.48,124.6,124.46,124.51,165200.0,124.48,124.6,124.46,124.51,165200.0
2015-01-20 11:55:00,124.49,124.59,124.41,124.5,154900.0,124.49,124.59,124.41,124.5,154900.0
2015-01-20 12:00:00,124.5,124.52,124.4,124.42,102100.0,124.5,124.52,124.4,124.42,102100.0
2015-01-20 12:05:00,124.43,124.54,124.43,124.5,87800.0,124.43,124.54,124.43,124.5,87800.0
2015-01-20 12:10:00,124.51,124.59,124.44,124.51,303600.0,124.51,124.59,124.44,124.51,303600.0
2015-01-20 12:15:00,124.5,124.59,124.49,124.56,99000.0,124.5,124.59,124.49,124.56,99000.0
2015-01-20 12:20:00,124.55,124.6,124.54,124.54,82000.0,124.55,124.6,124.54,124.54,82000.0
2015-01-20 12:25:00,124.53,124.55,124.41,124.47,171900.0,124.53,124.55,124.41,124.47,171900.0
2015-01-20 12:30:00,124.46,124.46,124.36,124.43,96600.0,124.46,124.46,124.36,124.43,96600.0
2015-01-20 12:35:00,124.44,124.46,124.39,124.4,55200.0,124.44,124.46,124.39,124.4,55200.0
2015-01-20 12:40:00,124.4,124.5,124.39,124.45,181900.0,124.4,124.5,124.39,124.45,181900.0
2015-01-20 12:45:00,124.43,124.54,124.34,124.36,198600.0,124.43,124.54,124.34,124.36,198600.0
2015-01-20 12:50:00,124.36,124.38,124.3,124.36,67300.0,124.36,124.38,124.3,124.36,67300.0
2015-01-20 12:55:00,124.39,124.39,124.26,124.3,55200.0,124.39,124.39,124.26,124.3,55200.0
2015-01-20 13:00:00,124.31,124.34,124.26,124.32,27500.0,124.31,124.34,124.26,124.32,27500.0
2015-01-20 13:05:00,124.33,124.39,124.29,124.34,55600.0,124.33,124.39,124.29,124.34,55600.0
2015-01-20 13:10:00,124.34,124.4,124.34,124.39,33500.0,124.34,124.4,124.34,124.39,33500.0
2015-01-20 13:15:00,124.37,124.4,124.36,124.37,35100.0,124.37,124.4,124.36,124.37,35100.0
2015-01-20 13:20:00,124.37,124.42,124.31,124.41,136600.0,124.37,124.42,124.31,124.41,136600.0
2015-01-20 13:25:00,124.4,124.44,124.27,124.29,123800.0,124.4,124.44,124.27,124.29,123800.0
2015-01-20 13:30:00,124.28,124.29,124.15,124.16,122800.0,124.28,124.29,124.15,124.16,122800.0
2015-01-20 13:35:00,124.17,124.18,124.1,124.15,73900.0,124.17,124.18,124.1,124.15,73900.0
2015-01-20 13:40:00,124.16,124.23,124.13,124.2,59200.0,124.16,124.23,124.13,124.2,59200.0
2015-01-20 13:45:00,124.2,124.21,124.08,124.11,93500.0,124.2,124.21,124.08,124.11,93500.0
2015-01-20 13:50:00,124.1,124.15,124.06,124.14,71700.0,124.1,124.15,124.06,124.14,71700.0
2015-01-20 13:55:00,124.14,124.22,124.13,124.2,25100.0,124.14,124.22,124.13,124.2,25100.0
2015-01-20 14:00:00,124.2,124.21,124.09,124.1,68600.0,124.2,124.21,124.09,124.1,68600.0
2015-01-20 14:05:00,124.09,124.11,123.89,123.89,185200.0,124.09,124.11,123.89,123.89,185200.0
2015-01-20 14:10:00,123.9,124.07,123.54,123.96,497000.0,123.9,124.07,123.54,123.96,497000.0
2015-01-20 14:15:00,123.96,124.09,123.87,124.06,164200.0,123.96,124.09,123.87,124.06,164200.0
2015-01-20 14:20:00,124.06,124.19,124.03,124.12,125400.0,124.06,124.19,124.03,124.12,125400.0
2015-01-20 14:25:00,124.1,124.27,124.1,124.25,122300.0,124.1,124.27,124.1,124.25,122300.0
2015-01-20 14:30:00,124.24,124.29,124.1,124.15,177800.0,124.24,124.29,124.1,124.15,177800.0
2015-01-20 14:35:00,124.16,124.24,124.07,124.1,140700.0,124.16,124.24,124.07,124.1,140700.0
2015-01-20 14:40:00,124.09,124.15,124.07,124.08,72300.0,124.09,124.15,124.07,124.08,72300.0
2015-01-20 14:45:00,124.08,124.11,124.06,124.08,83500.0,124.08,124.11,124.06,124.08,83500.0
2015-01-20 14:50:00,124.08,124.16,124.07,124.1,101300.0,124.08,124.16,124.07,124.1,101300.0
2015-01-20 14:55:00,124.1,124.25,124.05,124.23,126800.0,124.1,124.25,124.05,124.23,126800.0
2015-01-20 15:00:00,124.23,124.29,124.21,124.29,60400.0,124.23,124.29,124.21,124.29,60400.0
2015-01-20 15:05:00,124.29,124.4,124.28,124.32,136000.0,124.29,124.4,124.28,124.32,136000.0
2015-01-20 15:10:00,124.31,124.41,124.3,124.38,133700.0,124.31,124.41,124.3,124.38,133700.0
2015-01-20 15:15:00,124.37,124.39,124.34,124.36,45800.0,124.37,124.39,124.34,124.36,45800.0
2015-01-20 15:20:00,124.37,124.45,124.35,124.42,84400.0,124.37,124.45,124.35,124.42,84400.0
2015-01-20 15:25:00,124.43,124.43,124.34,124.37,65000.0,124.43,124.43,124.34,124.37,65000.0
2015-01-20 15:30:00,124.38,124.38,124.35,124.35,81300.0,124.38,124.38,124.35,124.35,81300.0
2015-01-20 15:35:00,124.35,124.36,124.29,124.31,120700.0,124.35,124.36,124.29,124.31,120700.0
2015-01-20 15:40:00,124.31,124.34,124.2,124.2,254300.0,124.31,124.34,124.2,124.2,254300.0
2015-01-20 15:45:00,124.2,124.38,124.17,124.28,279800.0,124.2,124.38,124.17,124.28,279800.0
2015-01-20 15:50:00,124.28,124.29,124.19,124.25,238200.0,124.28,124.29,124.19,124.25,238200.0
2015-01-20 15:55:00,124.25,124.25,124.12,124.17,661400.0,124.25,124.25,124.12,124.17,661400.0
2015-01-21 09:30:00,125.18,125.34,125.08,125.11,564600.0,125.18,125.34,125.08,125.11,564600.0
2015-01-21 09:35:00,125.1,125.13,124.69,124.73,685100.0,125.1,125.13,124.69,124.73,685100.0
2015-01-21 09:40:00,124.72,124.8,124.59,124.77,488000.0,124.72,124.8,124.59,124.77,488000.0
2015-01-21 09:45:00,124.78,124.91,124.67,124.75,364400.0,124.78,124.91,124.67,124.75,364400.0
2015-01-21 09:50:00,124.75,124.75,123.87,124.11,1061300.0,124.75,124.75,123.87,124.11,1061300.0
2015-01-21 09:55:00,124.09,124.26,123.98,124.26,281400.0,124.09,124.26,123.98,124.26,281400.0
2015-01-21 10:00:00,124.26,124.33,124.07,124.31,421700.0,124.26,124.33,124.07,124.31,421700.0
2015-01-21 10:05:00,124.31,124.45,124.24,124.41,225800.0,124.31,124.45,124.24,124.41,225800.0
2015-01-21 10:10:00,124.41,124.44,124.12,124.16,154100.0,124.41,124.44,124.12,124.16,154100.0
2015-01-21 10:15:00,124.15,124.16,123.57,123.87,353200.0,124.15,124.16,123.57,123.87,353200.0
2015-01-21 10:20:00,123.86,123.94,123.78,123.84,133700.0,123.86,123.94,123.78,123.84,133700.0
2015-01-21 10:25:00,123.83,123.84,123.38,123.57,380300.0,123.83,123.84,123.38,123.57,380300.0
2015-01-21 10:30:00,123.57,123.92,123.51,123.8,259700.0,123.57,123.92,123.51,123.8,259700.0
2015-01-21 10:35:00,123.82,124.02,123.61,123.66,181400.0,123.82,124.02,123.61,123.66,181400.0
2015-01-21 10:40:00,123.65,123.68,123.5,123.56,178400.0,123.65,123.68,123.5,123.56,178400.0
2015-01-21 10:45:00,123.54,123.69,123.37,123.66,178100.0,123.54,123.69,123.37,123.66,178100.0
2015-01-21 10:50:00,123.66,123.84,123.62,123.8,98900.0,123.66,123.84,123.62,123.8,98900.0
2015-01-21 10:55:00,123.79,123.97,123.74,123.89,139900.0,123.79,123.97,123.74,123.89,139900.0
2015-01-21 11:00:00,123.89,123.94,123.76,123.88,66800.0,123.89,123.94,123.76,123.88,66800.0
2015-01-21 11:05:00,123.86,123.97,123.84,123.92,68900.0,123.86,123.97,123.84,123.92,68900.0
2015-01-21 11:10:00,123.92,124.07,123.86,124.0,107000.0,123.92,124.07,123.86,124.0,107000.0
2015-01-21 11:15:00,123.99,124.08,123.91,123.91,233700.0,123.99,124.08,123.91,123.91,233700.0
2015-01-21 11:20:00,123.91,124.03,123.84,123.85,95700.0,123.91,124.03,123.84,123.85,95700.0
2015-01-21 11:25:00,123.84,123.89,123.78,123.81,89100.0,123.84,123.89,123.78,123.81,89100.0
2015-01-21 11:30:00,123.79,123.82,123.55,123.66,165000.0,123.79,123.82,123.55,123.66,165000.0
2015-01-21 11:35:00,123.68,123.89,123.68,123.89,49600.0,123.68,123.89,123.68,123.89,49600.0
2015-01-21 11:40:00,123.89,123.92,123.76,123.88,70300.0,123.89,123.92,123.76,123.88,70300.0
2015-01-21 11:45:00,123.89,123.95,123.87,123.88,52100.0,123.89,123.95,123.87,123.88,52100.0
2015-01-21 11:50:00,123.88,124.01,123.82,123.98,75800.0,123.88,124.01,123.82,123.98,75800.0
2015-01-21 11:55:00,123.97,124.18,123.95,124.11,108200.0,123.97,124.18,123.95,124.11,108200.0
2015-01-21 12:00:00,124.12,124.13,124.03,124.07,112400.0,124.12,124.13,124.03,124.07,112400.0
2015-01-21 12:05:00,124.07,124.11,124.01,124.08,77700.0,124.07,124.11,124.01,124.08,77700.0
2015-01-21 12:10:00,124.06,124.07,124.0,124.01,83100.0,124.06,124.07,124.0,124.01,83100.0
2015-01-21 12:15:00,124.03,124.14,124.01,124.1,55600.0,124.03,124.14,124.01,124.1,55600.0
2015-01-21 12:20:00,124.1,124.12,124.06,124.11,62000.0,124.1,124.12,124.06,124.11,62000.0
2015-01-21 12:25:00,124.1,124.16,124.08,124.14,51300.0,124.1,124.16,124.08,124.14,51300.0
2015-01-21 12:30:00,124.14,124.21,124.11,124.17,84500.0,124.14,124.21,124.11,124.17,84500.0
2015-01-21 12:35:00,124.15,124.17,124.01,124.01,36200.0,124.15,124.17,124.01,124.01,36200.0
2015-01-21 12:40:00,124.01,124.05,123.9,123.93,42900.0,124.01,124.05,123.9,123.93,42900.0
2015-01-21 12:45:00,123.92,124.03,123.91,123.94,37200.0,123.92,124.03,123.91,123.94,37200.0
2015-01-21 12:50:00,123.93,124.1,123.92,124.05,20400.0,123.93,124.1,123.92,124.05,20400.0
2015-01-21 12:55:00,124.06,124.17,124.05,124.12,30400.0,124.06,124.17,124.05,124.12,30400.0
2015-01-21 13:00:00,124.11,124.14,124.04,124.09,18000.0,124.11,124.14,124.04,124.09,18000.0
2015-01-21 13:05:00,124.08,124.2,124.07,124.16,28700.0,124.08,124.2,124.07,124.16,28700.0
2015-01-21 13:10:00,124.17,124.28,124.15,124.26,56700.0,124.17,124.28,124.15,124.26,56700.0
2015-01-21 13:15:00,124.26,124.3,124.18,124.22,39100.0,124.26,124.3,124.18,124.22,39100.0
2015-01-21 13:20:00,124.2,124.25,124.17,124.2,58300.0,124.2,124.25,124.17,124.2,58300.0
2015-01-21 13:25:00,124.18,124.26,124.16,124.2,66600.0,124.18,124.26,124.16,124.2,66600.0
2015-01-21 13:30:00,124.19,124.2,124.03,124.03,65400.0,124.19,124.2,124.03,124.03,65400.0
2015-01-21 13:35:00,124.01,124.14,123.87,123.97,73900.0,124.01,124.14,123.87,123.97,73900.0
2015-01-21 13:40:00,123.94,123.95,123.76,123.9,72600.0,123.94,123.95,123.76,123.9,72600.0
2015-01-21 13:45:00,123.91,124.07,123.91,124.06,77700.0,123.91,124.07,123.91,124.06,77700.0
2015-01-21 13:50:00,124.05,124.14,124.04,124.11,58100.0,124.05,124.14,124.04,124.11,58100.0
2015-01-21 13:55:00,124.11,124.17,124.11,124.17,45900.0,124.11,124.17,124.11,124.17,45900.0
2015-01-21 14:00:00,124.18,124.18,124.03,124.12,95300.0,124.18,124.18,124.03,124.12,95300.0
2015-01-21 14:05:00,124.12,124.15,124.11,124.15,44900.0,124.12,124.15,124.11,124.15,44900.0
2015-01-21 14:10:00,124.15,124.16,124.09,124.12,55900.0,124.15,124.16,124.09,124.12,55900.0
2015-01-21 14:15:00,124.11,124.2,124.06,124.16,39200.0,124.11,124.2,124.06,124.16,39200.0
2015-01-21 14:20:00,124.18,124.22,124.16,124.21,26600.0,124.18,124.22,124.16,124.21,26600.0
2015-01-21 14:25:00,124.21,124.37,124.21,124.35,101500.0,124.21,124.37,124.21,124.35,101500.0
2015-01-21 14:30:00,124.34,124.35,124.26,124.34,21700.0,124.34,124.35,124.26,124.34,21700.0
2015-01-21 14:35:00,124.34,124.45,124.31,124.32,59700.0,124.34,124.45,124.31,124.32,59700.0
2015-01-21 14:40:00,124.32,124.37,124.26,124.27,19200.0,124.32,124.37,124.26,124.27,19200.0
2015-01-21 14:45:00,124.27,124.29,124.23,124.26,45600.0,124.27,124.29,124.23,124.26,45600.0
2015-01-21 14:50:00,124.27,124.29,124.23,124.23,25800.0,124.27,124.29,124.23,124.23,25800.0
2015-01-21 14:55:00,124.22,124.22,124.13,124.15,51500.0,124.22,124.22,124.13,124.15,51500.0
2015-01-21 15:00:00,124.15,124.28,124.12,124.21,76600.0,124.15,124.28,124.12,124.21,76600.0
2015-01-21 15:05:00,124.2,124.33,124.18,124.26,72200.0,124.2,124.33,124.18,124.26,72200.0
2015-01-21 15:10:00,124.26,124.27,124.19,124.2,26300.0,124.26,124.27,124.19,124.2,26300.0
2015-01-21 15:15:00,124.2,124.22,124.15,124.18,20100.0,124.2,124.22,124.15,124.18,20100.0
2015-01-21 15:20:00,124.19,124.22,124.18,124.19,41300.0,124.19,124.22,124.18,124.19,41300.0
2015-01-21 15:25:00,124.2,124.37,124.2,124.36,64500.0,124.2,124.37,124.2,124.36,64500.0
2015-01-21 15:30:00,124.36,124.36,124.27,124.3,23900.0,124.36,124.36,124.27,124.3,23900.0
2015-01-21 15:35:00,124.31,124.33,124.28,124.32,33600.0,124.31,124.33,124.28,124.32,33600.0
2015-01-21 15:40:00,124.32,124.35,124.27,124.29,46600.0,124.32,124.35,124.27,124.29,46600.0
2015-01-21 15:45:00,124.29,124.3,124.24,124.25,41000.0,124.29,124.3,124.24,124.25,41000.0
2015-01-21 15:50:00,124.24,124.25,124.2,124.21,85400.0,124.24,124.25,124.2,124.21,85400.0
2015-01-21 15:55:00,124.21,124.24,124.19,124.23,129300.0,124.21,124.24,124.19,124.23,129300.0
2015-01-22 09:30:00,125.07,125.14,124.61,124.7,618700.0,125.07,125.14,124.61,124.7,618700.0
2015-01-22 09:35:00,124.69,124.73,124.34,124.4,396300.0,124.69,124.73,124.34,124.4,396300.0
2015-01-22 09:40:00,124.42,124.62,124.31,124.59,372600.0,124.42,124.62,124.31,124.59,372600.0
2015-01-22 09:45:00,124.58,124.59,124.22,124.23,347400.0,124.58,124.59,124.22,124.23,347400.0
2015-01-22 09:50:00,124.31,124.45,124.14,124.36,349500.0,124.31,124.45,124.14,124.36,349500.0
2015-01-22 09:55:00,124.34,124.44,124.31,124.36,48100.0,124.34,124.44,124.31,124.36,48100.0
2015-01-22 10:00:00,124.38,124.6,124.37,124.51,159400.0,124.38,124.6,124.37,124.51,159400.0
2015-01-22 10:05:00,124.52,124.67,124.35,124.37,147800.0,124.52,124.67,124.35,124.37,147800.0
2015-01-22 10:10:00,124.37,124.61,124.37,124.55,44900.0,124.37,124.61,124.37,124.55,44900.0
2015-01-22 10:15:00,124.52,124.86,124.48,124.77,122700.0,124.52,124.86,124.48,124.77,122700.0
2015-01-22 10:20:00,124.77,125.04,124.71,124.89,175000.0,124.77,125.04,124.71,124.89,175000.0
2015-01-22 10:25:00,124.91,125.02,124.82,125.0,95300.0,124.91,125.02,124.82,125.0,95300.0
2015-01-22 10:30:00,125.01,125.05,124.87,125.0,145000.0,125.01,125.05,124.87,125.0,145000.0
2015-01-22 10:35:00,124.99,125.11,124.93,125.02,105000.0,124.99,125.11,124.93,125.02,105000.0
2015-01-22 10:40:00,125.04,125.17,124.95,125.1,288500.0,125.04,125.17,124.95,125.1,288500.0
2015-01-22 10:45:00,125.1,125.11,124.88,124.89,85000.0,125.1,125.11,124.88,124.89,85000.0
2015-01-22 10:50:00,124.89,125.02,124.83,124.83,78100.0,124.89,125.02,124.83,124.83,78100.0
2015-01-22 10:55:00,124.84,124.84,124.71,124.8,41700.0,124.84,124.84,124.71,124.8,41700.0
2015-01-22 11:00:00,124.8,125.0,124.78,124.84,50500.0,124.8,125.0,124.78,124.84,50500.0
2015-01-22 11:05:00,124.85,125.07,124.79,125.02,85600.0,124.85,125.07,124.79,125.02,85600.0
2015-01-22 11:10:00,125.04,125.17,124.94,125.01,60800.0,125.04,125.17,124.94,125.01,60800.0
2015-01-22 11:15:00,125.03,125.09,124.99,125.07,78100.0,125.03,125.09,124.99,125.07,78100.0
2015-01-22 11:20:00,125.05,125.34,125.03,125.3,190800.0,125.05,125.34,125.03,125.3,190800.0
2015-01-22 11:25:00,125.3,125.58,125.12,125.15,495100.0,125.3,125.58,125.12,125.15,495100.0
2015-01-22 11:30:00,125.15,125.16,124.95,124.98,157100.0,125.15,125.16,124.95,124.98,157100.0
2015-01-22 11:35:00,124.97,125.11,124.97,125.08,94200.0,124.97,125.11,124.97,125.08,94200.0
2015-01-22 11:40:00,125.07,125.14,125.03,125.09,33400.0,125.07,125.14,125.03,125.09,33400.0
2015-01-22 11:45:00,125.09,125.46,125.08,125.35,209000.0,125.09,125.46,125.08,125.35,209000.0
2015-01-22 11:50:00,125.34,125.37,125.16,125.26,254500.0,125.34,125.37,125.16,125.26,254500.0
2015-01-22 11:55:00,125.24,125.33,125.11,125.11,55100.0,125.24,125.33,125.11,125.11,55100.0
2015-01-22 12:00:00,125.1,125.23,125.07,125.18,42100.0,125.1,125.23,125.07,125.18,42100.0
2015-01-22 12:05:00,125.2,125.22,125.1,125.1,44400.0,125.2,125.22,125.1,125.1,44400.0
2015-01-22 12:10:00,125.11,125.12,125.07,125.09,71700.0,125.11,125.12,125.07,125.09,71700.0
2015-01-22 12:15:00,125.1,125.11,124.98,125.03,116300.0,125.1,125.11,124.98,125.03,116300.0
2015-01-22 12:20:00,125.01,125.12,124.97,125.0,45200.0,125.01,125.12,124.97,125.0,45200.0
2015-01-22 12:25:00,125.03,125.06,124.92,124.98,58800.0,125.03,125.06,124.92,124.98,58800.0
2015-01-22 12:30:00,124.98,125.05,124.91,124.94,25100.0,124.98,125.05,124.91,124.94,25100.0
2015-01-22 12:35:00,124.94,125.04,124.81,125.04,68500.0,124.94,125.04,124.81,125.04,68500.0
2015-01-22 12:40:00,125.04,125.13,125.0,125.11,43500.0,125.04,125.13,125.0,125.11,43500.0
2015-01-22 12:45:00,125.1,125.13,125.07,125.08,51600.0,125.1,125.13,125.07,125.08,51600.0
2015-01-22 12:50:00,125.09,125.12,125.03,125.04,58600.0,125.09,125.12,125.03,125.04,58600.0
2015-01-22 12:55:00,125.05,125.05,124.9,124.94,77100.0,125.05,125.05,124.9,124.94,77100.0
2015-01-22 13:00:00,124.94,124.95,124.76,124.87,70700.0,124.94,124.95,124.76,124.87,70700.0
2015-01-22 13:05:00,124.89,124.97,124.84,124.86,30800.0,124.89,124.97,124.84,124.86,30800.0
2015-01-22 13:10:00,124.86,124.92,124.86,124.89,27800.0,124.86,124.92,124.86,124.89,27800.0
2015-01-22 13:15:00,124.9,124.91,124.8,124.81,42600.0,124.9,124.91,124.8,124.81,42600.0
2015-01-22 13:20:00,124.8,124.89,124.76,124.86,36900.0,124.8,124.89,124.76,124.86,36900.0
2015-01-22 13:25:00,124.87,124.98,124.81,124.98,62700.0,124.87,124.98,124.81,124.98,62700.0
2015-01-22 13:30:00,124.99,125.09,124.96,125.07,136000.0,124.99,125.09,124.96,125.07,136000.0
2015-01-22 13:35:00,125.07,125.18,125.04,125.04,183200.0,125.07,125.18,125.04,125.04,183200.0
2015-01-22 13:40:00,125.04,125.15,125.03,125.08,32600.0,125.04,125.15,125.03,125.08,32600.0
2015-01-22 13:45:00,125.09,125.11,125.02,125.04,64800.0,125.09,125.11,125.02,125.04,64800.0
2015-01-22 13:50:00,125.04,125.05,124.98,125.02,133700.0,125.04,125.05,124.98,125.02,133700.0
2015-01-22 13:55:00,125.04,125.07,125.0,125.0,23300.0,125.04,125.07,125.0,125.0,23300.0
2015-01-22 14:00:00,124.99,125.05,124.97,125.01,43400.0,124.99,125.05,124.97,125.01,43400.0
2015-01-22 14:05:00,125.0,125.02,124.97,124.97,48900.0,125.0,125.02,124.97,124.97,48900.0
2015-01-22 14:10:00,124.97,125.02,124.96,124.98,55600.0,124.97,125.02,124.96,124.98,55600.0
2015-01-22 14:15:00,124.97,125.03,124.92,125.02,41000.0,124.97,125.03,124.92,125.02,41000.0
2015-01-22 14:20:00,125.02,125.02,124.95,125.0,50500.0,125.02,125.02,124.95,125.0,50500.0
2015-01-22 14:25:00,125.0,125.05,124.99,125.04,92400.0,125.0,125.05,124.99,125.04,92400.0
2015-01-22 14:30:00,125.04,125.07,125.02,125.02,87400.0,125.04,125.07,125.02,125.02,87400.0
2015-01-22 14:35:00,125.02,125.03,124.98,125.03,30300.0,125.02,125.03,124.98,125.03,30300.0
2015-01-22 14:40:00,125.03,125.07,125.01,125.07,33500.0,125.03,125.07,125.01,125.07,33500.0
2015-01-22 14:45:00,125.07,125.14,125.05,125.1,67600.0,125.07,125.14,125.05,125.1,67600.0
2015-01-22 14:50:00,125.1,125.18,125.07,125.15,77100.0,125.1,125.18,125.07,125.15,77100.0
2015-01-22 14:55:00,125.15,125.25,125.1,125.22,109400.0,125.15,125.25,125.1,125.22,109400.0
2015-01-22 15:00:00,125.2,125.23,125.17,125.21,42600.0,125.2,125.23,125.17,125.21,42600.0
2015-01-22 15:05:00,125.2,125.28,125.19,125.24,78500.0,125.2,125.28,125.19,125.24,78500.0
2015-01-22 15:10:00,125.24,125.27,125.21,125.27,40100.0,125.24,125.27,125.21,125.27,40100.0
2015-01-22 15:15:00,125.27,125.31,125.25,125.3,50400.0,125.27,125.31,125.25,125.3,50400.0
2015-01-22 15:20:00,125.3,125.39,125.3,125.38,88800.0,125.3,125.39,125.3,125.38,88800.0
2015-01-22 15:25:00,125.38,125.43,125.3,125.37,70700.0,125.38,125.43,125.3,125.37,70700.0
2015-01-22 15:30:00,125.36,125.41,125.31,125.35,106700.0,125.36,125.41,125.31,125.35,106700.0
2015-01-22 15:35:00,125.35,125.35,125.26,125.31,74500.0,125.35,125.35,125.26,125.31,74500.0
2015-01-22 15:40:00,125.31,125.31,125.2,125.21,73100.0,125.31,125.31,125.2,125.21,73100.0
2015-01-22 15:45:00,125.2,125.32,125.18,125.29,94000.0,125.2,125.32,125.18,125.29,94000.0
2015-01-22 15:50:00,125.29,125.29,125.22,125.26,95200.0,125.29,125.29,125.22,125.26,95200.0
2015-01-22 15:55:00,125.26,125.28,125.16,125.21,257800.0,125.26,125.28,125.16,125.21,257800.0
2015-01-23 09:30:00,124.43,124.47,124.31,124.4,139900.0,124.43,124.47,124.31,124.4,139900.0
2015-01-23 09:35:00,124.4,124.43,124.28,124.34,104300.0,124.4,124.43,124.28,124.34,104300.0
2015-01-23 09:40:00,124.33,124.43,124.32,124.4,93700.0,124.33,124.43,124.32,124.4,93700.0
2015-01-23 09:45:00,124.41,124.46,124.34,124.36,153700.0,124.41,124.46,124.34,124.36,153700.0
2015-01-23 09:50:00,124.36,124.4,124.32,124.4,96200.0,124.36,124.4,124.32,124.4,96200.0
2015-01-23 09:55:00,124.41,124.46,124.36,124.42,93900.0,124.41,124.46,124.36,124.42,93900.0
2015-01-23 10:00:00,124.42,124.5,124.37,124.42,86000.0,124.42,124.5,124.37,124.42,86000.0
2015-01-23 10:05:00,124.41,124.42,124.29,124.33,116800.0,124.41,124.42,124.29,124.33,116800.0
2015-01-23 10:10:00,124.32,124.33,123.6,123.62,617800.0,124.32,124.33,123.6,123.62,617800.0
2015-01-23 10:15:00,123.62,123.73,123.35,123.71,333400.0,123.62,123.73,123.35,123.71,333400.0
2015-01-23 10:20:00,123.71,123.77,123.6,123.76,199500.0,123.71,123.77,123.6,123.76,199500.0
2015-01-23 10:25:00,123.76,123.79,123.67,123.75,87100.0,123.76,123.79,123.67,123.75,87100.0
2015-01-23 10:30:00,123.76,123.84,123.68,123.83,99100.0,123.76,123.84,123.68,123.83,99100.0
2015-01-23 10:35:00,123.82,123.86,123.76,123.79,49000.0,123.82,123.86,123.76,123.79,49000.0
2015-01-23 10:40:00,123.78,123.79,123.65,123.77,90900.0,123.78,123.79,123.65,123.77,90900.0
2015-01-23 10:45:00,123.77,123.84,123.74,123.74,40000.0,123.77,123.84,123.74,123.74,40000.0
2015-01-23 10:50:00,123.75,123.83,123.72,123.83,38900.0,123.75,123.83,123.72,123.83,38900.0
2015-01-23 10:55:00,123.81,124.01,123.81,123.97,80300.0,123.81,124.01,123.81,123.97,80300.0
2015-01-23 11:00:00,123.96,123.98,123.91,123.93,20800.0,123.96,123.98,123.91,123.93,20800.0
2015-01-23 11:05:00,123.94,123.98,123.89,123.98,25300.0,123.94,123.98,123.89,123.98,25300.0
2015-01-23 11:10:00,123.95,124.19,123.95,124.08,137700.0,123.95,124.19,123.95,124.08,137700.0
2015-01-23 11:15:00,124.09,124.11,124.04,124.04,39100.0,124.09,124.11,124.04,124.04,39100.0
2015-01-23 11:20:00,124.05,124.06,123.9,123.91,43300.0,124.05,124.06,123.9,123.91,43300.0
2015-01-23 11:25:00,123.92,124.01,123.85,123.88,75100.0,123.92,124.01,123.85,123.88,75100.0
2015-01-23 11:30:00,123.87,123.98,123.86,123.9,38100.0,123.87,123.98,123.86,123.9,38100.0
2015-01-23 11:35:00,123.88,124.01,123.88,123.99,29200.0,123.88,124.01,123.88,123.99,29200.0
2015-01-23 11:40:00,124.01,124.01,123.94,123.96,14800.0,124.01,124.01,123.94,123.96,14800.0
2015-01-23 11:45:00,123.95,123.96,123.87,123.88,38300.0,123.95,123.96,123.87,123.88,38300.0
2015-01-23 11:50:00,123.89,123.91,123.85,123.89,23000.0,123.89,123.91,123.85,123.89,23000.0
2015-01-23 11:55:00,123.89,123.98,123.89,123.97,53400.0,123.89,123.98,123.89,123.97,53400.0
2015-01-23 12:00:00,123.97,123.99,123.89,123.92,13600.0,123.97,123.99,123.89,123.92,13600.0
2015-01-23 12:05:00,123.9,123.98,123.85,123.98,29500.0,123.9,123.98,123.85,123.98,29500.0
2015-01-23 12:10:00,123.98,124.0,123.92,123.92,48600.0,123.98,124.0,123.92,123.92,48600.0
2015-01-23 12:15:00,123.91,123.92,123.77,123.88,36200.0,123.91,123.92,123.77,123.88,36200.0
2015-01-23 12:20:00,123.87,123.87,123.76,123.86,24200.0,123.87,123.87,123.76,123.86,24200.0
2015-01-23 12:25:00,123.86,123.92,123.86,123.88,14500.0,123.86,123.92,123.86,123.88,14500.0
2015-01-23 12:30:00,123.88,123.88,123.8,123.85,57400.0,123.88,123.88,123.8,123.85,57400.0
2015-01-23 12:35:00,123.84,123.89,123.8,123.89,22000.0,123.84,123.89,123.8,123.89,22000.0
2015-01-23 12:40:00,123.91,123.94,123.84,123.94,94100.0,123.91,123.94,123.84,123.94,94100.0
2015-01-23 12:45:00,123.94,123.96,123.88,123.9,80900.0,123.94,123.96,123.88,123.9,80900.0
2015-01-23 12:50:00,123.89,123.94,123.87,123.93,28400.0,123.89,123.94,123.87,123.93,28400.0
2015-01-23 12:55:00,123.95,123.96,123.87,123.87,18700.0,123.95,123.96,123.87,123.87,18700.0
2015-01-23 13:00:00,123.88,123.92,123.82,123.89,35100.0,123.88,123.92,123.82,123.89,35100.0
2015-01-23 13:05:00,123.88,123.91,123.85,123.85,37100.0,123.88,123.91,123.85,123.85,37100.0
2015-01-23 13:10:00,123.85,123.89,123.85,123.87,98400.0,123.85,123.89,123.85,123.87,98400.0
2015-01-23 13:15:00,123.87,123.91,123.86,123.9,26200.0,123.87,123.91,123.86,123.9,26200.0
2015-01-23 13:20:00,123.89,124.08,123.88,124.04,82000.0,123.89,124.08,123.88,124.04,82000.0
2015-01-23 13:25:00,124.05,124.2,124.03,124.14,73200.0,124.05,124.2,124.03,124.14,73200.0
2015-01-23 13:30:00,124.14,124.15,124.07,124.09,63600.0,124.14,124.15,124.07,124.09,63600.0
2015-01-23 13:35:00,124.09,124.12,124.05,124.12,84700.0,124.09,124.12,124.05,124.12,84700.0
2015-01-23 13:40:00,124.11,124.18,124.09,124.17,45800.0,124.11,124.18,124.09,124.17,45800.0
2015-01-23 13:45:00,124.15,124.28,124.12,124.18,39700.0,124.15,124.28,124.12,124.18,39700.0
2015-01-23 13:50:00,124.16,124.19,124.15,124.18,20300.0,124.16,124.19,124.15,124.18,20300.0
2015-01-23 13:55:00,124.18,124.27,124.17,124.2,38100.0,124.18,124.27,124.17,124.2,38100.0
2015-01-23 14:00:00,124.21,124.23,124.08,124.09,32500.0,124.21,124.23,124.08,124.09,32500.0
2015-01-23 14:05:00,124.08,124.1,124.01,124.01,50600.0,124.08,124.1,124.01,124.01,50600.0
2015-01-23 14:10:00,124.02,124.05,123.99,124.01,39700.0,124.02,124.05,123.99,124.01,39700.0
2015-01-23 14:15:00,124.0,124.05,123.98,123.99,35000.0,124.0,124.05,123.98,123.99,35000.0
2015-01-23 14:20:00,123.99,123.99,123.93,123.97,38300.0,123.99,123.99,123.93,123.97,38300.0
2015-01-23 14:25:00,123.96,124.01,123.95,123.96,63200.0,123.96,124.01,123.95,123.96,63200.0
2015-01-23 14:30:00,123.98,123.99,123.93,123.97,28500.0,123.98,123.99,123.93,123.97,28500.0
2015-01-23 14:35:00,123.96,123.98,123.96,123.96,16500.0,123.96,123.98,123.96,123.96,16500.0
2015-01-23 14:40:00,123.96,124.01,123.96,124.0,27100.0,123.96,124.01,123.96,124.0,27100.0
2015-01-23 14:45:00,124.0,124.06,124.0,124.03,24900.0,124.0,124.06,124.0,124.03,24900.0
2015-01-23 14:50:00,124.03,124.03,123.97,123.97,26100.0,124.03,124.03,123.97,123.97,26100.0
2015-01-23 14:55:00,123.97,124.01,123.93,124.0,57400.0,123.97,124.01,123.93,124.0,57400.0
2015-01-23 15:00:00,124.0,124.03,123.98,124.0,109000.0,124.0,124.03,123.98,124.0,109000.0
2015-01-23 15:05:00,123.99,124.01,123.98,123.99,43800.0,123.99,124.01,123.98,123.99,43800.0
2015-01-23 15:10:00,123.98,124.0,123.96,123.97,22400.0,123.98,124.0,123.96,123.97,22400.0
2015-01-23 15:15:00,123.98,124.05,123.98,124.05,83100.0,123.98,124.05,123.98,124.05,83100.0
2015-01-23 15:20:00,124.04,124.18,124.03,124.17,59600.0,124.04,124.18,124.03,124.17,59600.0
2015-01-23 15:25:00,124.16,124.21,124.16,124.21,54600.0,124.16,124.21,124.16,124.21,54600.0
2015-01-23 15:30:00,124.21,124.24,124.19,124.19,37100.0,124.21,124.24,124.19,124.19,37100.0
2015-01-23 15:35:00,124.19,124.23,124.16,124.22,88500.0,124.19,124.23,124.16,124.22,88500.0
2015-01-23 15:40:00,124.23,124.4,124.22,124.34,138900.0,124.23,124.4,124.22,124.34,138900.0
2015-01-23 15:45:00,124.34,124.35,124.3,124.31,109600.0,124.34,124.35,124.3,124.31,109600.0
2015-01-23 15:50:00,124.31,124.31,124.24,124.27,128500.0,124.31,124.31,124.24,124.27,128500.0
2015-01-23 15:55:00,124.27,124.29,124.21,124.25,193700.0,124.27,124.29,124.21,124.25,193700.0
2015-01-26 09:30:00,123.33,123.35,123.22,123.25,254000.0,123.33,123.35,123.22,123.25,254000.0
2015-01-26 09:35:00,123.25,123.28,122.95,122.97,378400.0,123.25,123.28,122.95,122.97,378400.0
2015-01-26 09:40:00,122.98,123.08,122.95,123.07,129700.0,122.98,123.08,122.95,123.07,129700.0
2015-01-26 09:45:00,123.07,123.19,123.06,123.17,86100.0,123.07,123.19,123.06,123.17,86100.0
2015-01-26 09:50:00,123.17,123.2,123.1,123.12,118200.0,123.17,123.2,123.1,123.12,118200.0
2015-01-26 09:55:00,123.13,123.18,123.04,123.07,73900.0,123.13,123.18,123.04,123.07,73900.0
2015-01-26 10:00:00,123.06,123.1,123.0,123.05,118900.0,123.06,123.1,123.0,123.05,118900.0
2015-01-26 10:05:00,123.05,123.06,122.8,122.86,180100.0,123.05,123.06,122.8,122.86,180100.0
2015-01-26 10:10:00,122.87,122.88,122.54,122.67,224200.0,122.87,122.88,122.54,122.67,224200.0
2015-01-26 10:15:00,122.66,122.73,122.55,122.63,228900.0,122.66,122.73,122.55,122.63,228900.0
2015-01-26 10:20:00,122.64,122.78,122.52,122.77,163200.0,122.64,122.78,122.52,122.77,163200.0
2015-01-26 10:25:00,122.78,122.79,122.63,122.71,100900.0,122.78,122.79,122.63,122.71,100900.0
2015-01-26 10:30:00,122.71,122.74,122.66,122.7,29000.0,122.71,122.74,122.66,122.7,29000.0
2015-01-26 10:35:00,122.71,122.77,122.56,122.74,55300.0,122.71,122.77,122.56,122.74,55300.0
2015-01-26 10:40:00,122.75,122.83,122.74,122.74,81800.0,122.75,122.83,122.74,122.74,81800.0
2015-01-26 10:45:00,122.73,122.86,122.72,122.84,61000.0,122.73,122.86,122.72,122.84,61000.0
2015-01-26 10:50:00,122.83,123.0,122.8,122.87,94600.0,122.83,123.0,122.8,122.87,94600.0
2015-01-26 10:55:00,122.88,122.92,122.81,122.86,63800.0,122.88,122.92,122.81,122.86,63800.0
2015-01-26 11:00:00,122.85,122.91,122.77,122.78,64000.0,122.85,122.91,122.77,122.78,64000.0
2015-01-26 11:05:00,122.79,122.81,122.73,122.81,81600.0,122.79,122.81,122.73,122.81,81600.0
2015-01-26 11:10:00,122.82,122.85,122.71,122.76,29200.0,122.82,122.85,122.71,122.76,29200.0
2015-01-26 11:15:00,122.76,122.91,122.73,122.89,84400.0,122.76,122.91,122.73,122.89,84400.0
2015-01-26 11:20:00,122.9,122.93,122.86,122.87,29300.0,122.9,122.93,122.86,122.87,29300.0
2015-01-26 11:25:00,122.85,122.92,122.82,122.87,31500.0,122.85,122.92,122.82,122.87,31500.0
2015-01-26 11:30:00,122.87,122.87,122.8,122.84,33400.0,122.87,122.87,122.8,122.84,33400.0
2015-01-26 11:35:00,122.84,122.86,122.81,122.86,133700.0,122.84,122.86,122.81,122.86,133700.0
2015-01-26 11:40:00,122.85,122.92,122.83,122.92,231900.0,122.85,122.92,122.83,122.92,231900.0
2015-01-26 11:45:00,122.91,122.92,122.84,122.92,34500.0,122.91,122.92,122.84,122.92,34500.0
2015-01-26 11:50:00,122.92,122.92,122.8,122.81,359000.0,122.92,122.92,122.8,122.81,359000.0
2015-01-26 11:55:00,122.81,122.82,122.72,122.81,34300.0,122.81,122.82,122.72,122.81,34300.0
2015-01-26 12:00:00,122.82,122.9,122.82,122.87,78300.0,122.82,122.9,122.82,122.87,78300.0
2015-01-26 12:05:00,122.87,122.95,122.85,122.88,107900.0,122.87,122.95,122.85,122.88,107900.0
2015-01-26 12:10:00,122.89,122.93,122.89,122.92,42300.0,122.89,122.93,122.89,122.92,42300.0
2015-01-26 12:15:00,122.93,122.95,122.85,122.88,49700.0,122.93,122.95,122.85,122.88,49700.0
2015-01-26 12:20:00,122.89,122.98,122.87,122.97,32300.0,122.89,122.98,122.87,122.97,32300.0
2015-01-26 12:25:00,122.97,122.99,122.93,122.94,19500.0,122.97,122.99,122.93,122.94,19500.0
2015-01-26 12:30:00,122.93,123.09,122.92,123.06,57200.0,122.93,123.09,122.92,123.06,57200.0
2015-01-26 12:35:00,123.06,123.1,123.06,123.08,47400.0,123.06,123.1,123.06,123.08,47400.0
2015-01-26 12:40:00,123.08,123.09,123.04,123.05,57000.0,123.08,123.09,123.04,123.05,57000.0
2015-01-26 12:45:00,123.04,123.08,123.0,123.02,72000.0,123.04,123.08,123.0,123.02,72000.0
2015-01-26 12:50:00,123.01,123.07,122.99,123.06,45100.0,123.01,123.07,122.99,123.06,45100.0
2015-01-26 12:55:00,123.06,123.06,123.0,123.02,15500.0,123.06,123.06,123.0,123.02,15500.0
2015-01-26 13:00:00,123.02,123.04,122.99,123.01,25900.0,123.02,123.04,122.99,123.01,25900.0
2015-01-26 13:05:00,123.02,123.04,122.89,122.9,26400.0,123.02,123.04,122.89,122.9,26400.0
2015-01-26 13:10:00,122.91,122.97,122.9,122.97,32900.0,122.91,122.97,122.9,122.97,32900.0
2015-01-26 13:15:00,122.97,123.0,122.92,122.95,27800.0,122.97,123.0,122.92,122.95,27800.0
2015-01-26 13:20:00,122.96,122.99,122.91,122.93,25000.0,122.96,122.99,122.91,122.93,25000.0
2015-01-26 13:25:00,122.93,123.0,122.87,122.89,34000.0,122.93,123.0,122.87,122.89,34000.0
2015-01-26 13:30:00,122.91,122.99,122.86,122.9,108900.0,122.91,122.99,122.86,122.9,108900.0
2015-01-26 13:35:00,122.9,122.91,122.86,122.91,24200.0,122.9,122.91,122.86,122.91,24200.0
2015-01-26 13:40:00,122.89,122.9,122.77,122.87,37200.0,122.89,122.9,122.77,122.87,37200.0
2015-01-26 13:45:00,122.86,122.88,122.82,122.84,29000.0,122.86,122.88,122.82,122.84,29000.0
2015-01-26 13:50:00,122.83,122.87,122.83,122.84,12800.0,122.83,122.87,122.83,122.84,12800.0
2015-01-26 13:55:00,122.84,122.93,122.84,122.89,24100.0,122.84,122.93,122.84,122.89,24100.0
2015-01-26 14:00:00,122.9,122.93,122.87,122.88,27300.0,122.9,122.93,122.87,122.88,27300.0
2015-01-26 14:05:00,122.89,122.93,122.86,122.92,19900.0,122.89,122.93,122.86,122.92,19900.0
2015-01-26 14:10:00,122.92,122.95,122.92,122.95,15300.0,122.92,122.95,122.92,122.95,15300.0
2015-01-26 14:15:00,122.93,122.98,122.92,122.96,21300.0,122.93,122.98,122.92,122.96,21300.0
2015-01-26 14:20:00,122.96,123.0,122.96,122.98,20100.0,122.96,123.0,122.96,122.98,20100.0
2015-01-26 14:25:00,122.98,122.99,122.95,122.97,19300.0,122.98,122.99,122.95,122.97,19300.0
2015-01-26 14:30:00,122.97,123.02,122.96,123.01,23300.0,122.97,123.02,122.96,123.01,23300.0
2015-01-26 14:35:00,123.01,123.06,123.0,123.06,34500.0,123.01,123.06,123.0,123.06,34500.0
2015-01-26 14:40:00,123.05,123.06,123.02,123.06,35000.0,123.05,123.06,123.02,123.06,35000.0
2015-01-26 14:45:00,123.06,123.11,123.03,123.09,107800.0,123.06,123.11,123.03,123.09,107800.0
2015-01-26 14:50:00,123.09,123.11,123.05,123.06,20300.0,123.09,123.11,123.05,123.06,20300.0
2015-01-26 14:55:00,123.06,123.08,123.04,123.06,17100.0,123.06,123.08,123.04,123.06,17100.0
2015-01-26 15:00:00,123.06,123.08,123.03,123.04,37400.0,123.06,123.08,123.03,123.04,37400.0
2015-01-26 15:05:00,123.05,123.07,123.04,123.06,38000.0,123.05,123.07,123.04,123.06,38000.0
2015-01-26 15:10:00,123.06,123.08,123.01,123.01,33700.0,123.06,123.08,123.01,123.01,33700.0
2015-01-26 15:15:00,123.02,123.04,122.98,123.01,30400.0,123.02,123.04,122.98,123.01,30400.0
2015-01-26 15:20:00,123.02,123.05,123.0,123.0,30500.0,123.02,123.05,123.0,123.0,30500.0
2015-01-26 15:25:00,123.0,123.01,122.86,122.88,61200.0,123.0,123.01,122.86,122.88,61200.0
2015-01-26 15:30:00,122.88,122.95,122.87,122.93,58200.0,122.88,122.95,122.87,122.93,58200.0
2015-01-26 15:35:00,122.93,122.96,122.9,122.93,108300.0,122.93,122.96,122.9,122.93,108300.0
2015-01-26 15:40:00,122.93,123.0,122.93,122.97,75800.0,122.93,123.0,122.93,122.97,75800.0
2015-01-26 15:45:00,122.98,123.03,122.95,122.97,138200.0,122.98,123.03,122.95,122.97,138200.0
2015-01-26 15:50:00,122.98,123.0,122.91,122.92,163300.0,122.98,123.0,122.91,122.92,163300.0
2015-01-26 15:55:00,122.92,123.01,122.89,122.98,244900.0,122.92,123.01,122.89,122.98,244900.0
2015-01-27 09:30:00,123.56,123.64,123.51,123.51,202600.0,123.56,123.64,123.51,123.51,202600.0
2015-01-27 09:35:00,123.52,123.63,123.51,123.57,188800.0,123.52,123.63,123.51,123.57,188800.0
2015-01-27 09:40:00,123.57,123.78,123.55,123.76,147800.0,123.57,123.78,123.55,123.76,147800.0
2015-01-27 09:45:00,123.76,123.83,123.68,123.77,126400.0,123.76,123.83,123.68,123.77,126400.0
2015-01-27 09:50:00,123.77,123.87,123.73,123.86,226200.0,123.77,123.87,123.73,123.86,226200.0
2015-01-27 09:55:00,123.84,124.03,123.84,123.91,334600.0,123.84,124.03,123.84,123.91,334600.0
2015-01-27 10:00:00,123.9,123.93,123.72,123.73,184800.0,123.9,123.93,123.72,123.73,184800.0
2015-01-27 10:05:00,123.73,123.79,123.69,123.77,64500.0,123.73,123.79,123.69,123.77,64500.0
2015-01-27 10:10:00,123.76,123.87,123.75,123.82,39800.0,123.76,123.87,123.75,123.82,39800.0
2015-01-27 10:15:00,123.81,123.81,123.69,123.77,71700.0,123.81,123.81,123.69,123.77,71700.0
2015-01-27 10:20:00,123.78,123.93,123.76,123.9,48100.0,123.78,123.93,123.76,123.9,48100.0
2015-01-27 10:25:00,123.89,124.07,123.89,124.02,322900.0,123.89,124.07,123.89,124.02,322900.0
2015-01-27 10:30:00,124.01,124.23,123.95,124.18,169100.0,124.01,124.23,123.95,124.18,169100.0
2015-01-27 10:35:00,124.18,124.42,124.15,124.32,208400.0,124.18,124.42,124.15,124.32,208400.0
2015-01-27 10:40:00,124.33,124.64,124.31,124.48,381400.0,124.33,124.64,124.31,124.48,381400.0
2015-01-27 10:45:00,124.48,124.5,124.33,124.36,112800.0,124.48,124.5,124.33,124.36,112800.0
2015-01-27 10:50:00,124.35,124.39,124.27,124.34,88400.0,124.35,124.39,124.27,124.34,88400.0
2015-01-27 10:55:00,124.34,124.36,124.29,124.34,50100.0,124.34,124.36,124.29,124.34,50100.0
2015-01-27 11:00:00,124.34,124.36,124.26,124.31,82000.0,124.34,124.36,124.26,124.31,82000.0
2015-01-27 11:05:00,124.31,124.32,124.14,124.22,72100.0,124.31,124.32,124.14,124.22,72100.0
2015-01-27 11:10:00,124.22,124.26,124.17,124.24,49300.0,124.22,124.26,124.17,124.24,49300.0
2015-01-27 11:15:00,124.23,124.46,124.22,124.37,114800.0,124.23,124.46,124.22,124.37,114800.0
2015-01-27 11:20:00,124.38,124.41,124.23,124.26,46800.0,124.38,124.41,124.23,124.26,46800.0
2015-01-27 11:25:00,124.26,124.32,124.22,124.24,45100.0,124.26,124.32,124.22,124.24,45100.0
2015-01-27 11:30:00,124.25,124.29,124.22,124.24,63800.0,124.25,124.29,124.22,124.24,63800.0
2015-01-27 11:35:00,124.25,124.38,124.24,124.36,36000.0,124.25,124.38,124.24,124.36,36000.0
2015-01-27 11:40:00,124.37,124.41,124.34,124.38,36500.0,124.37,124.41,124.34,124.38,36500.0
2015-01-27 11:45:00,124.39,124.39,124.25,124.25,65400.0,124.39,124.39,124.25,124.25,65400.0
2015-01-27 11:50:00,124.25,124.26,124.2,124.2,90900.0,124.25,124.26,124.2,124.2,90900.0
2015-01-27 11:55:00,124.21,124.27,124.19,124.19,39700.0,124.21,124.27,124.19,124.19,39700.0
2015-01-27 12:00:00,124.2,124.24,124.17,124.18,36300.0,124.2,124.24,124.17,124.18,36300.0
2015-01-27 12:05:00,124.2,124.23,124.15,124.17,38600.0,124.2,124.23,124.15,124.17,38600.0
2015-01-27 12:10:00,124.16,124.23,124.12,124.21,49200.0,124.16,124.23,124.12,124.21,49200.0
2015-01-27 12:15:00,124.21,124.21,124.08,124.12,40200.0,124.21,124.21,124.08,124.12,40200.0
2015-01-27 12:20:00,124.12,124.13,123.93,124.03,120400.0,124.12,124.13,123.93,124.03,120400.0
2015-01-27 12:25:00,124.02,124.05,123.89,123.89,81000.0,124.02,124.05,123.89,123.89,81000.0
2015-01-27 12:30:00,123.9,123.99,123.88,123.98,50100.0,123.9,123.99,123.88,123.98,50100.0
2015-01-27 12:35:00,123.97,124.04,123.95,123.98,19200.0,123.97,124.04,123.95,123.98,19200.0
2015-01-27 12:40:00,123.98,124.07,123.97,124.03,21800.0,123.98,124.07,123.97,124.03,21800.0
2015-01-27 12:45:00,124.03,124.05,123.98,123.98,21500.0,124.03,124.05,123.98,123.98,21500.0
2015-01-27 12:50:00,124.0,124.06,123.95,124.03,52400.0,124.0,124.06,123.95,124.03,52400.0
2015-01-27 12:55:00,124.03,124.04,123.93,123.93,20100.0,124.03,124.04,123.93,123.93,20100.0
2015-01-27 13:00:00,123.95,124.05,123.92,124.03,46100.0,123.95,124.05,123.92,124.03,46100.0
2015-01-27 13:05:00,124.03,124.05,124.0,124.02,92300.0,124.03,124.05,124.0,124.02,92300.0
2015-01-27 13:10:00,124.04,124.09,124.03,124.07,31600.0,124.04,124.09,124.03,124.07,31600.0
2015-01-27 13:15:00,124.07,124.07,123.98,123.98,92600.0,124.07,124.07,123.98,123.98,92600.0
2015-01-27 13:20:00,123.98,124.07,123.96,124.06,31000.0,123.98,124.07,123.96,124.06,31000.0
2015-01-27 13:25:00,124.08,124.17,124.05,124.14,103000.0,124.08,124.17,124.05,124.14,103000.0
2015-01-27 13:30:00,124.13,124.26,124.11,124.22,276100.0,124.13,124.26,124.11,124.22,276100.0
2015-01-27 13:35:00,124.21,124.25,124.19,124.25,251800.0,124.21,124.25,124.19,124.25,251800.0
2015-01-27 13:40:00,124.24,124.29,124.2,124.2,119100.0,124.24,124.29,124.2,124.2,119100.0
2015-01-27 13:45:00,124.2,124.23,124.17,124.22,30200.0,124.2,124.23,124.17,124.22,30200.0
2015-01-27 13:50:00,124.22,124.27,124.2,124.27,19200.0,124.22,124.27,124.2,124.27,19200.0
2015-01-27 13:55:00,124.28,124.28,124.22,124.24,31900.0,124.28,124.28,124.22,124.24,31900.0
2015-01-27 14:00:00,124.25,124.29,124.24,124.29,20200.0,124.25,124.29,124.24,124.29,20200.0
2015-01-27 14:05:00,124.29,124.29,124.26,124.29,38400.0,124.29,124.29,124.26,124.29,38400.0
2015-01-27 14:10:00,124.28,124.3,124.25,124.27,40400.0,124.28,124.3,124.25,124.27,40400.0
2015-01-27 14:15:00,124.29,124.31,124.22,124.23,46600.0,124.29,124.31,124.22,124.23,46600.0
2015-01-27 14:20:00,124.23,124.24,124.17,124.2,62100.0,124.23,124.24,124.17,124.2,62100.0
2015-01-27 14:25:00,124.19,124.27,124.19,124.26,183900.0,124.19,124.27,124.19,124.26,183900.0
2015-01-27 14:30:00,124.26,124.29,124.25,124.29,131400.0,124.26,124.29,124.25,124.29,131400.0
2015-01-27 14:35:00,124.28,124.31,124.27,124.28,86500.0,124.28,124.31,124.27,124.28,86500.0
2015-01-27 14:40:00,124.29,124.31,124.26,124.28,100700.0,124.29,124.31,124.26,124.28,100700.0
2015-01-27 14:45:00,124.28,124.3,124.27,124.29,29800.0,124.28,124.3,124.27,124.29,29800.0
2015-01-27 14:50:00,124.29,124.31,124.27,124.3,127200.0,124.29,124.31,124.27,124.3,127200.0
2015-01-27 14:55:00,124.3,124.32,124.27,124.31,154100.0,124.3,124.32,124.27,124.31,154100.0
2015-01-27 15:00:00,124.3,124.3,124.19,124.21,95300.0,124.3,124.3,124.19,124.21,95300.0
2015-01-27 15:05:00,124.21,124.27,124.21,124.26,74700.0,124.21,124.27,124.21,124.26,74700.0
2015-01-27 15:10:00,124.25,124.33,124.25,124.32,111800.0,124.25,124.33,124.25,124.32,111800.0
2015-01-27 15:15:00,124.32,124.36,124.31,124.33,129300.0,124.32,124.36,124.31,124.33,129300.0
2015-01-27 15:20:00,124.33,124.4,124.32,124.37,105000.0,124.33,124.4,124.32,124.37,105000.0
2015-01-27 15:25:00,124.37,124.4,124.34,124.4,117300.0,124.37,124.4,124.34,124.4,117300.0
2015-01-27 15:30:00,124.39,124.41,124.36,124.38,191300.0,124.39,124.41,124.36,124.38,191300.0
2015-01-27 15:35:00,124.37,124.43,124.36,124.4,201100.0,124.37,124.43,124.36,124.4,201100.0
2015-01-27 15:40:00,124.4,124.43,124.38,124.43,259900.0,124.4,124.43,124.38,124.43,259900.0
2015-01-27 15:45:00,124.43,124.52,124.41,124.51,282800.0,124.43,124.52,124.41,124.51,282800.0
2015-01-27 15:50:00,124.51,124.52,124.4,124.41,324800.0,124.51,124.52,124.4,124.41,324800.0
2015-01-27 15:55:00,124.41,124.43,124.36,124.39,439400.0,124.41,124.43,124.36,124.39,439400.0
2015-01-28 09:30:00,123.52,123.61,123.44,123.56,132300.0,123.52,123.61,123.44,123.56,132300.0
2015-01-28 09:35:00,123.56,123.69,123.56,123.68,156600.0,123.56,123.69,123.56,123.68,156600.0
2015-01-28 09:40:00,123.67,123.67,123.38,123.55,258200.0,123.67,123.67,123.38,123.55,258200.0
2015-01-28 09:45:00,123.55,123.61,123.42,123.6,135000.0,123.55,123.61,123.42,123.6,135000.0
2015-01-28 09:50:00,123.61,123.62,123.45,123.49,117700.0,123.61,123.62,123.45,123.49,117700.0
2015-01-28 09:55:00,123.49,123.51,123.45,123.48,102200.0,123.49,123.51,123.45,123.48,102200.0
2015-01-28 10:00:00,123.47,123.69,123.4,123.68,387900.0,123.47,123.69,123.4,123.68,387900.0
2015-01-28 10:05:00,123.67,123.73,123.59,123.72,217400.0,123.67,123.73,123.59,123.72,217400.0
2015-01-28 10:10:00,123.72,123.76,123.66,123.67,48400.0,123.72,123.76,123.66,123.67,48400.0
2015-01-28 10:15:00,123.67,123.69,123.64,123.65,82200.0,123.67,123.69,123.64,123.65,82200.0
2015-01-28 10:20:00,123.66,123.76,123.64,123.66,47800.0,123.66,123.76,123.64,123.66,47800.0
2015-01-28 10:25:00,123.67,123.75,123.66,123.74,43500.0,123.67,123.75,123.66,123.74,43500.0
2015-01-28 10:30:00,123.73,123.83,123.67,123.78,87700.0,123.73,123.83,123.67,123.78,87700.0
2015-01-28 10:35:00,123.78,123.78,123.62,123.68,76800.0,123.78,123.78,123.62,123.68,76800.0
2015-01-28 10:40:00,123.67,123.77,123.64,123.67,48600.0,123.67,123.77,123.64,123.67,48600.0
2015-01-28 10:45:00,123.66,123.77,123.65,123.75,58500.0,123.66,123.77,123.65,123.75,58500.0
2015-01-28 10:50:00,123.77,123.8,123.73,123.77,113600.0,123.77,123.8,123.73,123.77,113600.0
2015-01-28 10:55:00,123.78,123.82,123.73,123.75,52900.0,123.78,123.82,123.73,123.75,52900.0
2015-01-28 11:00:00,123.75,123.76,123.67,123.7,97700.0,123.75,123.76,123.67,123.7,97700.0
2015-01-28 11:05:00,123.69,123.71,123.67,123.71,29800.0,123.69,123.71,123.67,123.71,29800.0
2015-01-28 11:10:00,123.72,123.77,123.72,123.74,40700.0,123.72,123.77,123.72,123.74,40700.0
2015-01-28 11:15:00,123.75,123.75,123.66,123.67,48800.0,123.75,123.75,123.66,123.67,48800.0
2015-01-28 11:20:00,123.66,123.69,123.61,123.67,56700.0,123.66,123.69,123.61,123.67,56700.0
2015-01-28 11:25:00,123.67,123.69,123.58,123.62,32500.0,123.67,123.69,123.58,123.62,32500.0
2015-01-28 11:30:00,123.64,123.65,123.53,123.54,77200.0,123.64,123.65,123.53,123.54,77200.0
2015-01-28 11:35:00,123.56,123.6,123.52,123.59,60500.0,123.56,123.6,123.52,123.59,60500.0
2015-01-28 11:40:00,123.6,123.68,123.58,123.66,59700.0,123.6,123.68,123.58,123.66,59700.0
2015-01-28 11:45:00,123.67,123.68,123.58,123.65,56400.0,123.67,123.68,123.58,123.65,56400.0
2015-01-28 11:50:00,123.64,123.65,123.57,123.57,33400.0,123.64,123.65,123.57,123.57,33400.0
2015-01-28 11:55:00,123.57,123.58,123.48,123.58,55400.0,123.57,123.58,123.48,123.58,55400.0
2015-01-28 12:00:00,123.58,123.66,123.5,123.59,50400.0,123.58,123.66,123.5,123.59,50400.0
2015-01-28 12:05:00,123.6,123.63,123.59,123.62,20000.0,123.6,123.63,123.59,123.62,20000.0
2015-01-28 12:10:00,123.62,123.63,123.6,123.62,13700.0,123.62,123.63,123.6,123.62,13700.0
2015-01-28 12:15:00,123.63,123.65,123.6,123.61,39100.0,123.63,123.65,123.6,123.61,39100.0
2015-01-28 12:20:00,123.62,123.63,123.56,123.59,25600.0,123.62,123.63,123.56,123.59,25600.0
2015-01-28 12:25:00,123.58,123.62,123.51,123.62,60200.0,123.58,123.62,123.51,123.62,60200.0
2015-01-28 12:30:00,123.62,123.65,123.6,123.63,34900.0,123.62,123.65,123.6,123.63,34900.0
2015-01-28 12:35:00,123.62,123.69,123.62,123.67,31100.0,123.62,123.69,123.62,123.67,31100.0
2015-01-28 12:40:00,123.67,123.68,123.57,123.59,29900.0,123.67,123.68,123.57,123.59,29900.0
2015-01-28 12:45:00,123.6,123.65,123.58,123.64,45800.0,123.6,123.65,123.58,123.64,45800.0
2015-01-28 12:50:00,123.63,123.65,123.6,123.64,41100.0,123.63,123.65,123.6,123.64,41100.0
2015-01-28 12:55:00,123.65,123.73,123.65,123.71,69900.0,123.65,123.73,123.65,123.71,69900.0
2015-01-28 13:00:00,123.71,123.76,123.63,123.64,78800.0,123.71,123.76,123.63,123.64,78800.0
2015-01-28 13:05:00,123.64,123.65,123.59,123.63,54300.0,123.64,123.65,123.59,123.63,54300.0
2015-01-28 13:10:00,123.64,123.65,123.61,123.65,40500.0,123.64,123.65,123.61,123.65,40500.0
2015-01-28 13:15:00,123.65,123.7,123.61,123.64,68200.0,123.65,123.7,123.61,123.64,68200.0
2015-01-28 13:20:00,123.64,123.67,123.63,123.67,13300.0,123.64,123.67,123.63,123.67,13300.0
2015-01-28 13:25:00,123.67,123.68,123.59,123.59,49000.0,123.67,123.68,123.59,123.59,49000.0
2015-01-28 13:30:00,123.59,123.64,123.58,123.64,26300.0,123.59,123.64,123.58,123.64,26300.0
2015-01-28 13:35:00,123.64,123.71,123.61,123.7,38100.0,123.64,123.71,123.61,123.7,38100.0
2015-01-28 13:40:00,123.68,123.89,123.66,123.69,219700.0,123.68,123.89,123.66,123.69,219700.0
2015-01-28 13:45:00,123.69,123.77,123.59,123.62,38100.0,123.69,123.77,123.59,123.62,38100.0
2015-01-28 13:50:00,123.63,123.63,123.55,123.62,52200.0,123.63,123.63,123.55,123.62,52200.0
2015-01-28 13:55:00,123.61,123.67,123.55,123.66,23200.0,123.61,123.67,123.55,123.66,23200.0
2015-01-28 14:00:00,123.64,123.88,123.57,123.57,56100.0,123.64,123.88,123.57,123.57,56100.0
2015-01-28 14:05:00,123.56,123.89,123.54,123.84,111900.0,123.56,123.89,123.54,123.84,111900.0
2015-01-28 14:10:00,123.87,123.88,123.72,123.74,89600.0,123.87,123.88,123.72,123.74,89600.0
2015-01-28 14:15:00,123.73,123.75,123.58,123.59,45300.0,123.73,123.75,123.58,123.59,45300.0
2015-01-28 14:20:00,123.59,123.59,122.94,123.2,385300.0,123.59,123.59,122.94,123.2,385300.0
2015-01-28 14:25:00,123.2,123.47,123.17,123.44,158200.0,123.2,123.47,123.17,123.44,158200.0
2015-01-28 14:30:00,123.44,123.68,123.35,123.63,96000.0,123.44,123.68,123.35,123.63,96000.0
2015-01-28 14:35:00,123.62,123.75,123.42,123.47,172400.0,123.62,123.75,123.42,123.47,172400.0
2015-01-28 14:40:00,123.48,123.64,123.46,123.52,68600.0,123.48,123.64,123.46,123.52,68600.0
2015-01-28 14:45:00,123.49,123.52,123.3,123.41,83400.0,123.49,123.52,123.3,123.41,83400.0
2015-01-28 14:50:00,123.38,123.52,123.38,123.45,187600.0,123.38,123.52,123.38,123.45,187600.0
2015-01-28 14:55:00,123.47,123.49,123.2,123.47,120200.0,123.47,123.49,123.2,123.47,120200.0
2015-01-28 15:00:00,123.48,123.48,123.34,123.36,83100.0,123.48,123.48,123.34,123.36,83100.0
2015-01-28 15:05:00,123.35,123.47,123.28,123.42,57600.0,123.35,123.47,123.28,123.42,57600.0
2015-01-28 15:10:00,123.42,123.54,123.32,123.32,101200.0,123.42,123.54,123.32,123.32,101200.0
2015-01-28 15:15:00,123.32,123.55,123.32,123.49,42400.0,123.32,123.55,123.32,123.49,42400.0
2015-01-28 15:20:00,123.46,123.46,123.31,123.4,52600.0,123.46,123.46,123.31,123.4,52600.0
2015-01-28 15:25:00,123.39,123.4,123.27,123.36,47000.0,123.39,123.4,123.27,123.36,47000.0
2015-01-28 15:30:00,123.37,123.43,123.34,123.4,81300.0,123.37,123.43,123.34,123.4,81300.0
2015-01-28 15:35:00,123.42,123.47,123.39,123.42,73400.0,123.42,123.47,123.39,123.42,73400.0
2015-01-28 15:40:00,123.43,123.62,123.4,123.52,114900.0,123.43,123.62,123.4,123.52,114900.0
2015-01-28 15:45:00,123.52,123.63,123.4,123.43,232900.0,123.52,123.63,123.4,123.43,232900.0
2015-01-28 15:50:00,123.44,123.54,123.43,123.53,114500.0,123.44,123.54,123.43,123.53,114500.0
2015-01-28 15:55:00,123.55,123.55,123.4,123.42,236900.0,123.55,123.55,123.4,123.42,236900.0
2015-01-29 09:30:00,121.98,122.01,121.8,121.8,363500.0,121.98,122.01,121.8,121.8,363500.0
2015-01-29 09:35:00,121.8,121.99,121.75,121.94,205800.0,121.8,121.99,121.75,121.94,205800.0
2015-01-29 09:40:00,121.95,122.11,121.93,122.06,251400.0,121.95,122.11,121.93,122.06,251400.0
2015-01-29 09:45:00,122.04,122.25,122.03,122.15,139800.0,122.04,122.25,122.03,122.15,139800.0
2015-01-29 09:50:00,122.12,122.17,122.07,122.1,118700.0,122.12,122.17,122.07,122.1,118700.0
2015-01-29 09:55:00,122.08,122.24,122.07,122.23,142100.0,122.08,122.24,122.07,122.23,142100.0
2015-01-29 10:00:00,122.24,122.29,121.93,122.05,138900.0,122.24,122.29,121.93,122.05,138900.0
2015-01-29 10:05:00,122.04,122.06,121.94,121.99,203400.0,122.04,122.06,121.94,121.99,203400.0
2015-01-29 10:10:00,121.99,122.0,121.89,121.93,82500.0,121.99,122.0,121.89,121.93,82500.0
2015-01-29 10:15:00,121.92,122.04,121.91,121.94,120400.0,121.92,122.04,121.91,121.94,120400.0
2015-01-29 10:20:00,121.95,122.12,121.93,122.08,42800.0,121.95,122.12,121.93,122.08,42800.0
2015-01-29 10:25:00,122.08,122.08,121.95,122.03,36100.0,122.08,122.08,121.95,122.03,36100.0
2015-01-29 10:30:00,122.03,122.05,121.92,121.95,53800.0,122.03,122.05,121.92,121.95,53800.0
2015-01-29 10:35:00,121.95,121.99,121.68,121.72,141600.0,121.95,121.99,121.68,121.72,141600.0
2015-01-29 10:40:00,121.72,121.73,121.58,121.73,162600.0,121.72,121.73,121.58,121.73,162600.0
2015-01-29 10:45:00,121.72,121.72,121.37,121.4,236900.0,121.72,121.72,121.37,121.4,236900.0
2015-01-29 10:50:00,121.38,121.49,121.29,121.46,216900.0,121.38,121.49,121.29,121.46,216900.0
2015-01-29 10:55:00,121.47,121.5,121.26,121.44,156400.0,121.47,121.5,121.26,121.44,156400.0
2015-01-29 11:00:00,121.43,121.56,121.42,121.45,124900.0,121.43,121.56,121.42,121.45,124900.0
2015-01-29 11:05:00,121.45,121.45,121.24,121.26,116300.0,121.45,121.45,121.24,121.26,116300.0
2015-01-29 11:10:00,121.25,121.56,121.19,121.53,197800.0,121.25,121.56,121.19,121.53,197800.0
2015-01-29 11:15:00,121.53,121.53,121.38,121.39,76400.0,121.53,121.53,121.38,121.39,76400.0
2015-01-29 11:20:00,121.39,121.43,121.09,121.09,131400.0,121.39,121.43,121.09,121.09,131400.0
2015-01-29 11:25:00,121.09,121.1,120.81,120.95,338100.0,121.09,121.1,120.81,120.95,338100.0
2015-01-29 11:30:00,120.96,121.03,120.82,121.01,200600.0,120.96,121.03,120.82,121.01,200600.0
2015-01-29 11:35:00,121.01,121.19,120.99,121.08,102400.0,121.01,121.19,120.99,121.08,102400.0
2015-01-29 11:40:00,121.07,121.18,120.97,120.97,89100.0,121.07,121.18,120.97,120.97,89100.0
2015-01-29 11:45:00,120.96,120.98,120.84,120.91,217400.0,120.96,120.98,120.84,120.91,217400.0
2015-01-29 11:50:00,120.91,120.95,120.71,120.9,167100.0,120.91,120.95,120.71,120.9,167100.0
2015-01-29 11:55:00,120.91,121.01,120.91,120.94,77800.0,120.91,121.01,120.91,120.94,77800.0
2015-01-29 12:00:00,120.94,120.94,120.72,120.79,93300.0,120.94,120.94,120.72,120.79,93300.0
2015-01-29 12:05:00,120.8,120.8,120.61,120.67,94400.0,120.8,120.8,120.61,120.67,94400.0
2015-01-29 12:10:00,120.67,120.76,120.64,120.67,208600.0,120.67,120.76,120.64,120.67,208600.0
2015-01-29 12:15:00,120.65,120.65,120.27,120.37,382700.0,120.65,120.65,120.27,120.37,382700.0
2015-01-29 12:20:00,120.37,120.57,120.28,120.46,250500.0,120.37,120.57,120.28,120.46,250500.0
2015-01-29 12:25:00,120.46,120.6,120.44,120.46,72700.0,120.46,120.6,120.44,120.46,72700.0
2015-01-29 12:30:00,120.47,120.58,120.44,120.57,57300.0,120.47,120.58,120.44,120.57,57300.0
2015-01-29 12:35:00,120.57,120.6,120.51,120.59,70000.0,120.57,120.6,120.51,120.59,70000.0
2015-01-29 12:40:00,120.59,120.79,120.55,120.71,127500.0,120.59,120.79,120.55,120.71,127500.0
2015-01-29 12:45:00,120.69,120.92,120.65,120.88,86600.0,120.69,120.92,120.65,120.88,86600.0
2015-01-29 12:50:00,120.88,120.91,120.71,120.71,59800.0,120.88,120.91,120.71,120.71,59800.0
2015-01-29 12:55:00,120.72,120.8,120.7,120.76,77800.0,120.72,120.8,120.7,120.76,77800.0
2015-01-29 13:00:00,120.75,120.76,120.52,120.52,86300.0,120.75,120.76,120.52,120.52,86300.0
2015-01-29 13:05:00,120.52,120.6,120.45,120.47,43300.0,120.52,120.6,120.45,120.47,43300.0
2015-01-29 13:10:00,120.48,120.54,120.47,120.51,27200.0,120.48,120.54,120.47,120.51,27200.0
2015-01-29 13:15:00,120.52,120.54,120.34,120.37,63800.0,120.52,120.54,120.34,120.37,63800.0
2015-01-29 13:20:00,120.36,120.43,120.26,120.41,166000.0,120.36,120.43,120.26,120.41,166000.0
2015-01-29 13:25:00,120.41,120.73,120.4,120.62,170000.0,120.41,120.73,120.4,120.62,170000.0
2015-01-29 13:30:00,120.63,120.7,120.62,120.65,61500.0,120.63,120.7,120.62,120.65,61500.0
2015-01-29 13:35:00,120.65,120.67,120.63,120.67,14700.0,120.65,120.67,120.63,120.67,14700.0
2015-01-29 13:40:00,120.66,120.68,120.59,120.61,88000.0,120.66,120.68,120.59,120.61,88000.0
2015-01-29 13:45:00,120.61,120.76,120.61,120.76,41000.0,120.61,120.76,120.61,120.76,41000.0
2015-01-29 13:50:00,120.79,120.81,120.73,120.81,36700.0,120.79,120.81,120.73,120.81,36700.0
2015-01-29 13:55:00,120.81,120.87,120.75,120.82,64500.0,120.81,120.87,120.75,120.82,64500.0
2015-01-29 14:00:00,120.84,120.85,120.78,120.79,30300.0,120.84,120.85,120.78,120.79,30300.0
2015-01-29 14:05:00,120.79,120.85,120.76,120.77,25800.0,120.79,120.85,120.76,120.77,25800.0
2015-01-29 14:10:00,120.76,120.78,120.63,120.64,41100.0,120.76,120.78,120.63,120.64,41100.0
2015-01-29 14:15:00,120.64,120.79,120.64,120.79,71100.0,120.64,120.79,120.64,120.79,71100.0
2015-01-29 14:20:00,120.78,120.81,120.76,120.81,54400.0,120.78,120.81,120.76,120.81,54400.0
2015-01-29 14:25:00,120.81,120.85,120.79,120.83,85600.0,120.81,120.85,120.79,120.83,85600.0
2015-01-29 14:30:00,120.84,120.88,120.82,120.86,52000.0,120.84,120.88,120.82,120.86,52000.0
2015-01-29 14:35:00,120.86,120.93,120.81,120.82,147800.0,120.86,120.93,120.81,120.82,147800.0
2015-01-29 14:40:00,120.83,120.95,120.82,120.91,90900.0,120.83,120.95,120.82,120.91,90900.0
2015-01-29 14:45:00,120.91,120.93,120.79,120.8,54200.0,120.91,120.93,120.79,120.8,54200.0
2015-01-29 14:50:00,120.79,120.81,120.68,120.71,118500.0,120.79,120.81,120.68,120.71,118500.0
2015-01-29 14:55:00,120.71,120.72,120.67,120.68,98500.0,120.71,120.72,120.67,120.68,98500.0
2015-01-29 15:00:00,120.69,120.72,120.66,120.7,111500.0,120.69,120.72,120.66,120.7,111500.0
2015-01-29 15:05:00,120.7,120.7,120.65,120.67,27000.0,120.7,120.7,120.65,120.67,27000.0
2015-01-29 15:10:00,120.68,120.8,120.68,120.79,69100.0,120.68,120.8,120.68,120.79,69100.0
2015-01-29 15:15:00,120.79,120.83,120.75,120.77,63100.0,120.79,120.83,120.75,120.77,63100.0
2015-01-29 15:20:00,120.76,120.82,120.75,120.77,65200.0,120.76,120.82,120.75,120.77,65200.0
2015-01-29 15:25:00,120.78,120.78,120.71,120.77,54700.0,120.78,120.78,120.71,120.77,54700.0
2015-01-29 15:30:00,120.76,120.85,120.75,120.78,56000.0,120.76,120.85,120.75,120.78,56000.0
2015-01-29 15:35:00,120.78,120.85,120.63,120.64,98900.0,120.78,120.85,120.63,120.64,98900.0
2015-01-29 15:40:00,120.63,120.7,120.52,120.65,204900.0,120.63,120.7,120.52,120.65,204900.0
2015-01-29 15:45:00,120.66,120.83,120.66,120.83,120100.0,120.66,120.83,120.66,120.83,120100.0
2015-01-29 15:50:00,120.82,120.9,120.8,120.9,152400.0,120.82,120.9,120.8,120.9,152400.0
2015-01-29 15:55:00,120.89,120.9,120.72,120.74,422200.0,120.89,120.9,120.72,120.74,422200.0
2015-01-30 09:30:00,121.3,121.43,121.24,121.26,338900.0,121.3,121.43,121.24,121.26,338900.0
2015-01-30 09:35:00,121.27,121.27,120.97,121.03,104600.0,121.27,121.27,120.97,121.03,104600.0
2015-01-30 09:40:00,121.01,121.1,120.95,121.05,55100.0,121.01,121.1,120.95,121.05,55100.0
2015-01-30 09:45:00,121.02,121.07,120.91,121.04,73300.0,121.02,121.07,120.91,121.04,73300.0
2015-01-30 09:50:00,121.05,121.16,121.04,121.09,55000.0,121.05,121.16,121.04,121.09,55000.0
2015-01-30 09:55:00,121.1,121.11,120.98,121.04,83100.0,121.1,121.11,120.98,121.04,83100.0
2015-01-30 10:00:00,121.06,121.12,121.01,121.09,129800.0,121.06,121.12,121.01,121.09,129800.0
2015-01-30 10:05:00,121.05,121.13,121.04,121.11,49100.0,121.05,121.13,121.04,121.11,49100.0
2015-01-30 10:10:00,121.11,121.32,121.08,121.27,184800.0,121.11,121.32,121.08,121.27,184800.0
2015-01-30 10:15:00,121.27,121.58,121.26,121.5,121500.0,121.27,121.58,121.26,121.5,121500.0
2015-01-30 10:20:00,121.5,121.61,121.45,121.48,63700.0,121.5,121.61,121.45,121.48,63700.0
2015-01-30 10:25:00,121.5,121.59,121.48,121.57,60300.0,121.5,121.59,121.48,121.57,60300.0
2015-01-30 10:30:00,121.57,121.89,121.57,121.81,203100.0,121.57,121.89,121.57,121.81,203100.0
2015-01-30 10:35:00,121.82,121.84,121.7,121.72,87900.0,121.82,121.84,121.7,121.72,87900.0
2015-01-30 10:40:00,121.72,121.97,121.71,121.85,148200.0,121.72,121.97,121.71,121.85,148200.0
2015-01-30 10:45:00,121.85,122.03,121.83,121.99,59600.0,121.85,122.03,121.83,121.99,59600.0
2015-01-30 10:50:00,122.0,122.12,122.0,122.05,106700.0,122.0,122.12,122.0,122.05,106700.0
2015-01-30 10:55:00,122.08,122.36,122.05,122.34,132500.0,122.08,122.36,122.05,122.34,132500.0
2015-01-30 11:00:00,122.35,122.48,122.17,122.19,189200.0,122.35,122.48,122.17,122.19,189200.0
2015-01-30 11:05:00,122.19,122.36,122.18,122.34,93800.0,122.19,122.36,122.18,122.34,93800.0
2015-01-30 11:10:00,122.33,122.44,122.24,122.3,91200.0,122.33,122.44,122.24,122.3,91200.0
2015-01-30 11:15:00,122.31,122.32,122.11,122.13,51200.0,122.31,122.32,122.11,122.13,51200.0
2015-01-30 11:20:00,122.12,122.22,122.08,122.2,44400.0,122.12,122.22,122.08,122.2,44400.0
2015-01-30 11:25:00,122.2,122.33,122.12,122.33,34500.0,122.2,122.33,122.12,122.33,34500.0
2015-01-30 11:30:00,122.33,122.71,122.32,122.54,190800.0,122.33,122.71,122.32,122.54,190800.0
2015-01-30 11:35:00,122.54,122.61,122.5,122.59,126300.0,122.54,122.61,122.5,122.59,126300.0
2015-01-30 11:40:00,122.59,122.65,122.52,122.61,174700.0,122.59,122.65,122.52,122.61,174700.0
2015-01-30 11:45:00,122.63,122.67,122.47,122.67,78800.0,122.63,122.67,122.47,122.67,78800.0
2015-01-30 11:50:00,122.68,122.8,122.53,122.59,123200.0,122.68,122.8,122.53,122.59,123200.0
2015-01-30 11:55:00,122.61,122.61,122.3,122.32,117100.0,122.61,122.61,122.3,122.32,117100.0
2015-01-30 12:00:00,122.33,122.42,122.33,122.38,22600.0,122.33,122.42,122.33,122.38,22600.0
2015-01-30 12:05:00,122.37,122.66,122.31,122.58,53300.0,122.37,122.66,122.31,122.58,53300.0
2015-01-30 12:10:00,122.59,122.61,122.49,122.55,80700.0,122.59,122.61,122.49,122.55,80700.0
2015-01-30 12:15:00,122.55,122.66,122.5,122.55,72700.0,122.55,122.66,122.5,122.55,72700.0
2015-01-30 12:20:00,122.55,122.63,122.55,122.55,129400.0,122.55,122.63,122.55,122.55,129400.0
2015-01-30 12:25:00,122.56,122.65,122.52,122.52,76900.0,122.56,122.65,122.52,122.52,76900.0
2015-01-30 12:30:00,122.52,122.56,122.46,122.5,46300.0,122.52,122.56,122.46,122.5,46300.0
2015-01-30 12:35:00,122.5,122.74,122.5,122.68,334200.0,122.5,122.74,122.5,122.68,334200.0
2015-01-30 12:40:00,122.68,122.72,122.56,122.59,34800.0,122.68,122.72,122.56,122.59,34800.0
2015-01-30 12:45:00,122.59,122.61,122.54,122.58,42200.0,122.59,122.61,122.54,122.58,42200.0
2015-01-30 12:50:00,122.59,122.6,122.53,122.53,26500.0,122.59,122.6,122.53,122.53,26500.0
2015-01-30 12:55:00,122.52,122.61,122.5,122.51,42000.0,122.52,122.61,122.5,122.51,42000.0
2015-01-30 13:00:00,122.5,122.53,122.43,122.52,58100.0,122.5,122.53,122.43,122.52,58100.0
2015-01-30 13:05:00,122.52,122.64,122.52,122.63,30200.0,122.52,122.64,122.52,122.63,30200.0
2015-01-30 13:10:00,122.62,122.63,122.57,122.59,10200.0,122.62,122.63,122.57,122.59,10200.0
2015-01-30 13:15:00,122.58,122.77,122.58,122.73,192000.0,122.58,122.77,122.58,122.73,192000.0
2015-01-30 13:20:00,122.71,122.79,122.65,122.67,39800.0,122.71,122.79,122.65,122.67,39800.0
2015-01-30 13:25:00,122.67,122.84,122.63,122.78,105100.0,122.67,122.84,122.63,122.78,105100.0
2015-01-30 13:30:00,122.77,122.85,122.68,122.71,131000.0,122.77,122.85,122.68,122.71,131000.0
2015-01-30 13:35:00,122.71,122.79,122.68,122.68,215500.0,122.71,122.79,122.68,122.68,215500.0
2015-01-30 13:40:00,122.67,122.71,122.6,122.62,94600.0,122.67,122.71,122.6,122.62,94600.0
2015-01-30 13:45:00,122.61,122.72,122.54,122.68,137300.0,122.61,122.72,122.54,122.68,137300.0
2015-01-30 13:50:00,122.66,122.66,122.54,122.57,42100.0,122.66,122.66,122.54,122.57,42100.0
2015-01-30 13:55:00,122.58,122.68,122.51,122.6,68600.0,122.58,122.68,122.51,122.6,68600.0
2015-01-30 14:00:00,122.62,122.71,122.62,122.66,30200.0,122.62,122.71,122.62,122.66,30200.0
2015-01-30 14:05:00,122.65,122.71,122.65,122.67,49600.0,122.65,122.71,122.65,122.67,49600.0
2015-01-30 14:10:00,122.7,122.95,122.7,122.91,280600.0,122.7,122.95,122.7,122.91,280600.0
2015-01-30 14:15:00,122.91,122.96,122.85,122.86,152200.0,122.91,122.96,122.85,122.86,152200.0
2015-01-30 14:20:00,122.87,123.08,122.86,123.05,308500.0,122.87,123.08,122.86,123.05,308500.0
2015-01-30 14:25:00,123.05,123.07,122.95,123.03,200300.0,123.05,123.07,122.95,123.03,200300.0
2015-01-30 14:30:00,123.04,123.18,123.03,123.09,272400.0,123.04,123.18,123.03,123.09,272400.0
2015-01-30 14:35:00,123.09,123.16,122.96,123.02,170500.0,123.09,123.16,122.96,123.02,170500.0
2015-01-30 14:40:00,123.02,123.07,122.96,122.98,112900.0,123.02,123.07,122.96,122.98,112900.0
2015-01-30 14:45:00,122.98,122.98,122.9,122.94,246400.0,122.98,122.98,122.9,122.94,246400.0
2015-01-30 14:50:00,122.95,123.17,122.91,123.09,106300.0,122.95,123.17,122.91,123.09,106300.0
2015-01-30 14:55:00,123.09,123.11,123.01,123.11,41800.0,123.09,123.11,123.01,123.11,41800.0
2015-01-30 15:00:00,123.14,123.19,123.11,123.16,154300.0,123.14,123.19,123.11,123.16,154300.0
2015-01-30 15:05:00,123.16,123.22,123.16,123.19,205900.0,123.16,123.22,123.16,123.19,205900.0
2015-01-30 15:10:00,123.18,123.19,122.96,123.05,125500.0,123.18,123.19,122.96,123.05,125500.0
2015-01-30 15:15:00,123.05,123.06,123.0,123.06,44900.0,123.05,123.06,123.0,123.06,44900.0
2015-01-30 15:20:00,123.06,123.12,123.01,123.11,90900.0,123.06,123.12,123.01,123.11,90900.0
2015-01-30 15:25:00,123.12,123.15,123.08,123.11,121700.0,123.12,123.15,123.08,123.11,121700.0
2015-01-30 15:30:00,123.11,123.16,123.09,123.16,221500.0,123.11,123.16,123.09,123.16,221500.0
2015-01-30 15:35:00,123.16,123.24,123.13,123.21,348700.0,123.16,123.24,123.13,123.21,348700.0
2015-01-30 15:40:00,123.22,123.29,123.18,123.25,592000.0,123.22,123.29,123.18,123.25,592000.0
2015-01-30 15:45:00,123.26,123.26,123.22,123.25,356200.0,123.26,123.26,123.22,123.25,356200.0
2015-01-30 15:50:00,123.25,123.29,123.23,123.25,274200.0,123.25,123.29,123.23,123.25,274200.0
2015-01-30 15:55:00,123.26,123.55,123.25,123.46,1602300.0,123.26,123.55,123.25,123.46,1602300.0
2015-02-02 09:30:00,121.84,121.96,121.82,121.92,312200.0,121.84,121.96,121.82,121.92,312200.0
2015-02-02 09:35:00,121.92,121.97,121.86,121.86,438100.0,121.92,121.97,121.86,121.86,438100.0
2015-02-02 09:40:00,121.89,122.01,121.89,121.97,178900.0,121.89,122.01,121.89,121.97,178900.0
2015-02-02 09:45:00,121.96,121.97,121.87,121.91,167600.0,121.96,121.97,121.87,121.91,167600.0
2015-02-02 09:50:00,121.93,122.15,121.93,122.07,148300.0,121.93,122.15,121.93,122.07,148300.0
2015-02-02 09:55:00,122.07,122.28,122.06,122.16,165100.0,122.07,122.28,122.06,122.16,165100.0
2015-02-02 10:00:00,122.17,122.48,122.07,122.46,217400.0,122.17,122.48,122.07,122.46,217400.0
2015-02-02 10:05:00,122.47,122.49,122.26,122.34,193100.0,122.47,122.49,122.26,122.34,193100.0
2015-02-02 10:10:00,122.36,122.45,122.28,122.33,182300.0,122.36,122.45,122.28,122.33,182300.0
2015-02-02 10:15:00,122.35,122.36,122.15,122.18,124700.0,122.35,122.36,122.15,122.18,124700.0
2015-02-02 10:20:00,122.17,122.21,122.1,122.17,73300.0,122.17,122.21,122.1,122.17,73300.0
2015-02-02 10:25:00,122.18,122.18,121.99,122.11,65200.0,122.18,122.18,121.99,122.11,65200.0
2015-02-02 10:30:00,122.11,122.29,122.11,122.26,109900.0,122.11,122.29,122.11,122.26,109900.0
2015-02-02 10:35:00,122.26,122.45,122.19,122.42,102600.0,122.26,122.45,122.19,122.42,102600.0
2015-02-02 10:40:00,122.41,122.49,122.28,122.48,51600.0,122.41,122.49,122.28,122.48,51600.0
2015-02-02 10:45:00,122.48,122.54,122.24,122.26,92500.0,122.48,122.54,122.24,122.26,92500.0
2015-02-02 10:50:00,122.27,122.29,122.18,122.25,31700.0,122.27,122.29,122.18,122.25,31700.0
2015-02-02 10:55:00,122.25,122.27,122.17,122.26,26000.0,122.25,122.27,122.17,122.26,26000.0
2015-02-02 11:00:00,122.25,122.26,122.16,122.17,28800.0,122.25,122.26,122.16,122.17,28800.0
2015-02-02 11:05:00,122.16,122.2,122.11,122.13,45300.0,122.16,122.2,122.11,122.13,45300.0
2015-02-02 11:10:00,122.13,122.18,122.04,122.1,96100.0,122.13,122.18,122.04,122.1,96100.0
2015-02-02 11:15:00,122.11,122.24,122.1,122.19,55700.0,122.11,122.24,122.1,122.19,55700.0
2015-02-02 11:20:00,122.19,122.23,122.12,122.13,20300.0,122.19,122.23,122.12,122.13,20300.0
2015-02-02 11:25:00,122.12,122.23,122.12,122.18,46900.0,122.12,122.23,122.12,122.18,46900.0
2015-02-02 11:30:00,122.19,122.35,122.15,122.31,65100.0,122.19,122.35,122.15,122.31,65100.0
2015-02-02 11:35:00,122.32,122.39,122.27,122.32,41700.0,122.32,122.39,122.27,122.32,41700.0
2015-02-02 11:40:00,122.34,122.37,122.27,122.33,45700.0,122.34,122.37,122.27,122.33,45700.0
2015-02-02 11:45:00,122.33,122.33,122.23,122.29,99300.0,122.33,122.33,122.23,122.29,99300.0
2015-02-02 11:50:00,122.3,122.31,122.25,122.26,122800.0,122.3,122.31,122.25,122.26,122800.0
2015-02-02 11:55:00,122.27,122.43,122.22,122.39,213900.0,122.27,122.43,122.22,122.39,213900.0
2015-02-02 12:00:00,122.4,122.56,122.39,122.51,167000.0,122.4,122.56,122.39,122.51,167000.0
2015-02-02 12:05:00,122.51,122.85,122.51,122.68,232500.0,122.51,122.85,122.51,122.68,232500.0
2015-02-02 12:10:00,122.66,122.66,122.55,122.59,119600.0,122.66,122.66,122.55,122.59,119600.0
2015-02-02 12:15:00,122.59,122.61,122.55,122.56,73500.0,122.59,122.61,122.55,122.56,73500.0
2015-02-02 12:20:00,122.55,122.69,122.53,122.64,71000.0,122.55,122.69,122.53,122.64,71000.0
2015-02-02 12:25:00,122.67,122.78,122.61,122.72,117700.0,122.67,122.78,122.61,122.72,117700.0
2015-02-02 12:30:00,122.72,122.72,122.6,122.64,35600.0,122.72,122.72,122.6,122.64,35600.0
2015-02-02 12:35:00,122.63,122.71,122.58,122.68,40000.0,122.63,122.71,122.58,122.68,40000.0
2015-02-02 12:40:00,122.69,122.71,122.59,122.59,30700.0,122.69,122.71,122.59,122.59,30700.0
2015-02-02 12:45:00,122.59,122.7,122.57,122.65,47800.0,122.59,122.7,122.57,122.65,47800.0
2015-02-02 12:50:00,122.66,122.73,122.66,122.71,21000.0,122.66,122.73,122.66,122.71,21000.0
2015-02-02 12:55:00,122.71,122.76,122.62,122.72,27900.0,122.71,122.76,122.62,122.72,27900.0
2015-02-02 13:00:00,122.74,122.75,122.66,122.68,28600.0,122.74,122.75,122.66,122.68,28600.0
2015-02-02 13:05:00,122.67,122.67,122.61,122.64,17000.0,122.67,122.67,122.61,122.64,17000.0
2015-02-02 13:10:00,122.66,122.76,122.62,122.67,75500.0,122.66,122.76,122.62,122.67,75500.0
2015-02-02 13:15:00,122.68,122.76,122.65,122.66,45300.0,122.68,122.76,122.65,122.66,45300.0
2015-02-02 13:20:00,122.65,122.67,122.56,122.59,123000.0,122.65,122.67,122.56,122.59,123000.0
2015-02-02 13:25:00,122.58,122.7,122.56,122.65,90600.0,122.58,122.7,122.56,122.65,90600.0
2015-02-02 13:30:00,122.64,122.77,122.61,122.76,103100.0,122.64,122.77,122.61,122.76,103100.0
2015-02-02 13:35:00,122.77,122.8,122.67,122.78,44800.0,122.77,122.8,122.67,122.78,44800.0
2015-02-02 13:40:00,122.78,122.88,122.76,122.83,64200.0,122.78,122.88,122.76,122.83,64200.0
2015-02-02 13:45:00,122.83,123.16,122.83,123.03,750400.0,122.83,123.16,122.83,123.03,750400.0
2015-02-02 13:50:00,123.04,123.13,123.02,123.09,78300.0,123.04,123.13,123.02,123.09,78300.0
2015-02-02 13:55:00,123.08,123.14,122.82,122.93,152100.0,123.08,123.14,122.82,122.93,152100.0
2015-02-02 14:00:00,122.93,122.96,122.86,122.88,56400.0,122.93,122.96,122.86,122.88,56400.0
2015-02-02 14:05:00,122.88,122.91,122.86,122.9,12600.0,122.88,122.91,122.86,122.9,12600.0
2015-02-02 14:10:00,122.91,122.91,122.83,122.85,21300.0,122.91,122.91,122.83,122.85,21300.0
2015-02-02 14:15:00,122.84,122.9,122.81,122.82,24000.0,122.84,122.9,122.81,122.82,24000.0
2015-02-02 14:20:00,122.83,122.98,122.76,122.95,48800.0,122.83,122.98,122.76,122.95,48800.0
2015-02-02 14:25:00,122.95,122.97,122.89,122.89,48600.0,122.95,122.97,122.89,122.89,48600.0
2015-02-02 14:30:00,122.89,122.94,122.88,122.89,11900.0,122.89,122.94,122.88,122.89,11900.0
2015-02-02 14:35:00,122.9,122.97,122.87,122.88,54700.0,122.9,122.97,122.87,122.88,54700.0
2015-02-02 14:40:00,122.88,122.95,122.88,122.93,31700.0,122.88,122.95,122.88,122.93,31700.0
2015-02-02 14:45:00,122.95,122.98,122.93,122.94,14800.0,122.95,122.98,122.93,122.94,14800.0
2015-02-02 14:50:00,122.93,122.93,122.88,122.91,19700.0,122.93,122.93,122.88,122.91,19700.0
2015-02-02 14:55:00,122.91,122.97,122.88,122.97,20700.0,122.91,122.97,122.88,122.97,20700.0
2015-02-02 15:00:00,122.98,123.04,122.96,123.02,37500.0,122.98,123.04,122.96,123.02,37500.0
2015-02-02 15:05:00,123.01,123.06,122.99,123.01,39500.0,123.01,123.06,122.99,123.01,39500.0
2015-02-02 15:10:00,123.02,123.05,123.0,123.03,35500.0,123.02,123.05,123.0,123.03,35500.0
2015-02-02 15:15:00,123.04,123.06,122.95,122.96,51700.0,123.04,123.06,122.95,122.96,51700.0
2015-02-02 15:20:00,122.97,122.99,122.92,122.92,64500.0,122.97,122.99,122.92,122.92,64500.0
2015-02-02 15:25:00,122.93,122.94,122.87,122.89,24600.0,122.93,122.94,122.87,122.89,24600.0
2015-02-02 15:30:00,122.88,122.9,122.75,122.77,93600.0,122.88,122.9,122.75,122.77,93600.0
2015-02-02 15:35:00,122.77,122.78,122.43,122.45,188800.0,122.77,122.78,122.43,122.45,188800.0
2015-02-02 15:40:00,122.45,122.54,122.23,122.53,210800.0,122.45,122.54,122.23,122.53,210800.0
2015-02-02 15:45:00,122.53,122.54,122.41,122.47,145900.0,122.53,122.54,122.41,122.47,145900.0
2015-02-02 15:50:00,122.47,122.48,122.29,122.41,203300.0,122.47,122.48,122.29,122.41,203300.0
2015-02-02 15:55:00,122.4,122.45,122.36,122.43,137300.0,122.4,122.45,122.36,122.43,137300.0
2015-02-03 09:30:00,121.72,121.76,121.54,121.55,297500.0,121.72,121.76,121.54,121.55,297500.0
2015-02-03 09:35:00,121.55,121.58,121.44,121.51,303600.0,121.55,121.58,121.44,121.51,303600.0
2015-02-03 09:40:00,121.5,121.53,121.12,121.25,335600.0,121.5,121.53,121.12,121.25,335600.0
2015-02-03 09:45:00,121.23,121.52,121.19,121.5,202100.0,121.23,121.52,121.19,121.5,202100.0
2015-02-03 09:50:00,121.5,121.53,121.39,121.44,154700.0,121.5,121.53,121.39,121.44,154700.0
2015-02-03 09:55:00,121.43,121.51,121.36,121.46,38900.0,121.43,121.51,121.36,121.46,38900.0
2015-02-03 10:00:00,121.42,121.54,121.39,121.48,101900.0,121.42,121.54,121.39,121.48,101900.0
2015-02-03 10:05:00,121.48,121.56,121.41,121.54,89000.0,121.48,121.56,121.41,121.54,89000.0
2015-02-03 10:10:00,121.5,121.53,121.28,121.35,88400.0,121.5,121.53,121.28,121.35,88400.0
2015-02-03 10:15:00,121.34,121.5,121.34,121.47,73500.0,121.34,121.5,121.34,121.47,73500.0
2015-02-03 10:20:00,121.48,121.51,121.38,121.39,53700.0,121.48,121.51,121.38,121.39,53700.0
2015-02-03 10:25:00,121.39,121.4,121.22,121.26,101300.0,121.39,121.4,121.22,121.26,101300.0
2015-02-03 10:30:00,121.26,121.26,120.69,120.87,566400.0,121.26,121.26,120.69,120.87,566400.0
2015-02-03 10:35:00,120.88,121.06,120.79,121.02,148800.0,120.88,121.06,120.79,121.02,148800.0
2015-02-03 10:40:00,121.0,121.17,120.93,121.09,79900.0,121.0,121.17,120.93,121.09,79900.0
2015-02-03 10:45:00,121.11,121.11,120.97,121.0,50400.0,121.11,121.11,120.97,121.0,50400.0
2015-02-03 10:50:00,121.02,121.03,120.81,120.87,123400.0,121.02,121.03,120.81,120.87,123400.0
2015-02-03 10:55:00,120.86,120.95,120.8,120.87,65100.0,120.86,120.95,120.8,120.87,65100.0
2015-02-03 11:00:00,120.87,120.88,120.6,120.61,221500.0,120.87,120.88,120.6,120.61,221500.0
2015-02-03 11:05:00,120.61,120.8,120.56,120.76,222800.0,120.61,120.8,120.56,120.76,222800.0
2015-02-03 11:10:00,120.77,120.83,120.69,120.78,61100.0,120.77,120.83,120.69,120.78,61100.0
2015-02-03 11:15:00,120.77,120.94,120.76,120.93,55400.0,120.77,120.94,120.76,120.93,55400.0
2015-02-03 11:20:00,120.92,121.03,120.88,121.01,82000.0,120.92,121.03,120.88,121.01,82000.0
2015-02-03 11:25:00,121.01,121.21,120.95,121.14,66100.0,121.01,121.21,120.95,121.14,66100.0
2015-02-03 11:30:00,121.13,121.2,121.05,121.09,74800.0,121.13,121.2,121.05,121.09,74800.0
2015-02-03 11:35:00,121.1,121.14,120.96,120.98,68000.0,121.1,121.14,120.96,120.98,68000.0
2015-02-03 11:40:00,120.97,121.06,120.95,120.96,51000.0,120.97,121.06,120.95,120.96,51000.0
2015-02-03 11:45:00,120.95,120.98,120.92,120.94,53300.0,120.95,120.98,120.92,120.94,53300.0
2015-02-03 11:50:00,120.95,121.07,120.94,120.99,89700.0,120.95,121.07,120.94,120.99,89700.0
2015-02-03 11:55:00,120.99,121.24,120.99,121.17,79500.0,120.99,121.24,120.99,121.17,79500.0
2015-02-03 12:00:00,121.17,121.17,121.04,121.06,46500.0,121.17,121.17,121.04,121.06,46500.0
2015-02-03 12:05:00,121.06,121.06,120.96,120.98,45300.0,121.06,121.06,120.96,120.98,45300.0
2015-02-03 12:10:00,120.99,121.07,120.96,120.97,29600.0,120.99,121.07,120.96,120.97,29600.0
2015-02-03 12:15:00,120.97,121.02,120.81,120.86,97600.0,120.97,121.02,120.81,120.86,97600.0
2015-02-03 12:20:00,120.86,120.92,120.78,120.88,104700.0,120.86,120.92,120.78,120.88,104700.0
2015-02-03 12:25:00,120.88,120.9,120.8,120.85,47100.0,120.88,120.9,120.8,120.85,47100.0
2015-02-03 12:30:00,120.84,120.9,120.77,120.88,104500.0,120.84,120.9,120.77,120.88,104500.0
2015-02-03 12:35:00,120.86,121.05,120.86,121.02,92800.0,120.86,121.05,120.86,121.02,92800.0
2015-02-03 12:40:00,121.02,121.04,120.9,120.95,61500.0,121.02,121.04,120.9,120.95,61500.0
2015-02-03 12:45:00,120.94,121.07,120.91,121.0,65000.0,120.94,121.07,120.91,121.0,65000.0
2015-02-03 12:50:00,120.99,120.99,120.86,120.92,83600.0,120.99,120.99,120.86,120.92,83600.0
2015-02-03 12:55:00,120.92,121.01,120.91,120.94,48200.0,120.92,121.01,120.91,120.94,48200.0
2015-02-03 13:00:00,120.92,120.94,120.86,120.89,38200.0,120.92,120.94,120.86,120.89,38200.0
2015-02-03 13:05:00,120.9,120.91,120.87,120.89,30500.0,120.9,120.91,120.87,120.89,30500.0
2015-02-03 13:10:00,120.9,120.98,120.89,120.97,48400.0,120.9,120.98,120.89,120.97,48400.0
2015-02-03 13:15:00,120.97,121.01,120.93,120.95,27100.0,120.97,121.01,120.93,120.95,27100.0
2015-02-03 13:20:00,120.94,121.0,120.83,120.9,103200.0,120.94,121.0,120.83,120.9,103200.0
2015-02-03 13:25:00,120.9,121.02,120.85,120.93,62700.0,120.9,121.02,120.85,120.93,62700.0
2015-02-03 13:30:00,120.93,121.4,120.93,121.3,144400.0,120.93,121.4,120.93,121.3,144400.0
2015-02-03 13:35:00,121.3,121.31,121.13,121.18,90600.0,121.3,121.31,121.13,121.18,90600.0
2015-02-03 13:40:00,121.2,121.39,121.16,121.39,76500.0,121.2,121.39,121.16,121.39,76500.0
2015-02-03 13:45:00,121.39,121.58,121.39,121.51,100600.0,121.39,121.58,121.39,121.51,100600.0
2015-02-03 13:50:00,121.52,121.75,121.43,121.47,126000.0,121.52,121.75,121.43,121.47,126000.0
2015-02-03 13:55:00,121.47,121.54,121.42,121.45,23600.0,121.47,121.54,121.42,121.45,23600.0
2015-02-03 14:00:00,121.45,121.56,121.41,121.48,103900.0,121.45,121.56,121.41,121.48,103900.0
2015-02-03 14:05:00,121.49,121.57,121.46,121.5,19100.0,121.49,121.57,121.46,121.5,19100.0
2015-02-03 14:10:00,121.47,121.47,121.29,121.36,55200.0,121.47,121.47,121.29,121.36,55200.0
2015-02-03 14:15:00,121.36,121.5,121.3,121.44,72200.0,121.36,121.5,121.3,121.44,72200.0
2015-02-03 14:20:00,121.45,121.46,121.38,121.38,44600.0,121.45,121.46,121.38,121.38,44600.0
2015-02-03 14:25:00,121.35,121.41,121.29,121.39,42300.0,121.35,121.41,121.29,121.39,42300.0
2015-02-03 14:30:00,121.39,121.39,121.19,121.22,30700.0,121.39,121.39,121.19,121.22,30700.0
2015-02-03 14:35:00,121.23,121.29,121.19,121.29,39400.0,121.23,121.29,121.19,121.29,39400.0
2015-02-03 14:40:00,121.28,121.32,121.27,121.29,46600.0,121.28,121.32,121.27,121.29,46600.0
2015-02-03 14:45:00,121.31,121.33,121.22,121.23,8200.0,121.31,121.33,121.22,121.23,8200.0
2015-02-03 14:50:00,121.23,121.3,121.2,121.26,18900.0,121.23,121.3,121.2,121.26,18900.0
2015-02-03 14:55:00,121.27,121.33,121.25,121.29,25500.0,121.27,121.33,121.25,121.29,25500.0
2015-02-03 15:00:00,121.31,121.35,121.31,121.34,50000.0,121.31,121.35,121.31,121.34,50000.0
2015-02-03 15:05:00,121.34,121.35,121.2,121.21,70200.0,121.34,121.35,121.2,121.21,70200.0
2015-02-03 15:10:00,121.21,121.23,121.12,121.14,106600.0,121.21,121.23,121.12,121.14,106600.0
2015-02-03 15:15:00,121.14,121.15,121.1,121.13,58500.0,121.14,121.15,121.1,121.13,58500.0
2015-02-03 15:20:00,121.13,121.2,121.12,121.17,55600.0,121.13,121.2,121.12,121.17,55600.0
2015-02-03 15:25:00,121.17,121.22,121.13,121.13,80500.0,121.17,121.22,121.13,121.13,80500.0
2015-02-03 15:30:00,121.13,121.18,121.12,121.18,51500.0,121.13,121.18,121.12,121.18,51500.0
2015-02-03 15:35:00,121.18,121.18,121.12,121.13,52900.0,121.18,121.18,121.12,121.13,52900.0
2015-02-03 15:40:00,121.13,121.13,120.95,121.07,168300.0,121.13,121.13,120.95,121.07,168300.0
2015-02-03 15:45:00,121.08,121.09,120.94,121.01,149400.0,121.08,121.09,120.94,121.01,149400.0
2015-02-03 15:50:00,121.02,121.1,121.02,121.08,79100.0,121.02,121.1,121.02,121.08,79100.0
2015-02-03 15:55:00,121.08,121.1,121.0,121.06,340000.0,121.08,121.1,121.0,121.06,340000.0
2015-02-04 09:30:00,121.63,121.72,121.53,121.64,112600.0,121.63,121.72,121.53,121.64,112600.0
2015-02-04 09:35:00,121.63,121.71,121.6,121.65,85300.0,121.63,121.71,121.6,121.65,85300.0
2015-02-04 09:40:00,121.65,121.65,121.6,121.61,63800.0,121.65,121.65,121.6,121.61,63800.0
2015-02-04 09:45:00,121.61,121.68,121.57,121.65,67400.0,121.61,121.68,121.57,121.65,67400.0
2015-02-04 09:50:00,121.64,121.7,121.62,121.68,60600.0,121.64,121.7,121.62,121.68,60600.0
2015-02-04 09:55:00,121.68,121.9,121.61,121.9,45800.0,121.68,121.9,121.61,121.9,45800.0
2015-02-04 10:00:00,121.85,121.91,121.77,121.81,50700.0,121.85,121.91,121.77,121.81,50700.0
2015-02-04 10:05:00,121.8,122.22,121.79,122.04,166600.0,121.8,122.22,121.79,122.04,166600.0
2015-02-04 10:10:00,122.03,122.07,121.93,122.02,75200.0,122.03,122.07,121.93,122.02,75200.0
2015-02-04 10:15:00,122.02,122.03,121.89,121.89,62300.0,122.02,122.03,121.89,121.89,62300.0
2015-02-04 10:20:00,121.89,121.9,121.67,121.76,108200.0,121.89,121.9,121.67,121.76,108200.0
2015-02-04 10:25:00,121.76,121.82,121.73,121.75,58300.0,121.76,121.82,121.73,121.75,58300.0
2015-02-04 10:30:00,121.77,121.77,121.13,121.22,336000.0,121.77,121.77,121.13,121.22,336000.0
2015-02-04 10:35:00,121.17,121.28,120.92,121.23,355100.0,121.17,121.28,120.92,121.23,355100.0
2015-02-04 10:40:00,121.23,121.28,121.17,121.21,46800.0,121.23,121.28,121.17,121.21,46800.0
2015-02-04 10:45:00,121.2,121.26,121.15,121.23,29300.0,121.2,121.26,121.15,121.23,29300.0
2015-02-04 10:50:00,121.25,121.28,121.17,121.27,45700.0,121.25,121.28,121.17,121.27,45700.0
2015-02-04 10:55:00,121.26,121.28,121.13,121.18,28800.0,121.26,121.28,121.13,121.18,28800.0
2015-02-04 11:00:00,121.2,121.25,121.1,121.21,35300.0,121.2,121.25,121.1,121.21,35300.0
2015-02-04 11:05:00,121.22,121.34,121.17,121.32,62600.0,121.22,121.34,121.17,121.32,62600.0
2015-02-04 11:10:00,121.32,121.44,121.28,121.42,21000.0,121.32,121.44,121.28,121.42,21000.0
2015-02-04 11:15:00,121.46,121.62,121.33,121.35,121800.0,121.46,121.62,121.33,121.35,121800.0
2015-02-04 11:20:00,121.38,121.47,121.13,121.17,123900.0,121.38,121.47,121.13,121.17,123900.0
2015-02-04 11:25:00,121.17,121.27,121.17,121.25,25300.0,121.17,121.27,121.17,121.25,25300.0
2015-02-04 11:30:00,121.22,121.28,121.17,121.21,39800.0,121.22,121.28,121.17,121.21,39800.0
2015-02-04 11:35:00,121.23,121.3,121.17,121.29,23700.0,121.23,121.3,121.17,121.29,23700.0
2015-02-04 11:40:00,121.28,121.31,121.22,121.3,50700.0,121.28,121.31,121.22,121.3,50700.0
2015-02-04 11:45:00,121.28,121.42,121.26,121.36,32900.0,121.28,121.42,121.26,121.36,32900.0
2015-02-04 11:50:00,121.37,121.45,121.36,121.39,22800.0,121.37,121.45,121.36,121.39,22800.0
2015-02-04 11:55:00,121.43,121.44,121.36,121.37,11800.0,121.43,121.44,121.36,121.37,11800.0
2015-02-04 12:00:00,121.36,121.47,121.36,121.47,37800.0,121.36,121.47,121.36,121.47,37800.0
2015-02-04 12:05:00,121.47,121.51,121.37,121.42,57600.0,121.47,121.51,121.37,121.42,57600.0
2015-02-04 12:10:00,121.41,121.42,121.33,121.34,87300.0,121.41,121.42,121.33,121.34,87300.0
2015-02-04 12:15:00,121.34,121.35,121.27,121.28,30700.0,121.34,121.35,121.27,121.28,30700.0
2015-02-04 12:20:00,121.27,121.3,121.18,121.2,18700.0,121.27,121.3,121.18,121.2,18700.0
2015-02-04 12:25:00,121.23,121.27,121.21,121.25,26700.0,121.23,121.27,121.21,121.25,26700.0
2015-02-04 12:30:00,121.25,121.34,121.23,121.32,14800.0,121.25,121.34,121.23,121.32,14800.0
2015-02-04 12:35:00,121.32,121.37,121.3,121.36,12600.0,121.32,121.37,121.3,121.36,12600.0
2015-02-04 12:40:00,121.37,121.42,121.34,121.38,15800.0,121.37,121.42,121.34,121.38,15800.0
2015-02-04 12:45:00,121.38,121.42,121.32,121.34,25700.0,121.38,121.42,121.32,121.34,25700.0
2015-02-04 12:50:00,121.36,121.4,121.33,121.34,20100.0,121.36,121.4,121.33,121.34,20100.0
2015-02-04 12:55:00,121.36,121.39,121.27,121.27,18300.0,121.36,121.39,121.27,121.27,18300.0
2015-02-04 13:00:00,121.3,121.3,121.25,121.28,18300.0,121.3,121.3,121.25,121.28,18300.0
2015-02-04 13:05:00,121.29,121.34,121.26,121.33,16400.0,121.29,121.34,121.26,121.33,16400.0
2015-02-04 13:10:00,121.33,121.33,121.23,121.27,23300.0,121.33,121.33,121.23,121.27,23300.0
2015-02-04 13:15:00,121.28,121.35,121.23,121.32,11800.0,121.28,121.35,121.23,121.32,11800.0
2015-02-04 13:20:00,121.31,121.37,121.31,121.35,21900.0,121.31,121.37,121.31,121.35,21900.0
2015-02-04 13:25:00,121.35,121.45,121.34,121.41,25000.0,121.35,121.45,121.34,121.41,25000.0
2015-02-04 13:30:00,121.42,121.44,121.37,121.38,15200.0,121.42,121.44,121.37,121.38,15200.0
2015-02-04 13:35:00,121.38,121.42,121.37,121.41,7300.0,121.38,121.42,121.37,121.41,7300.0
2015-02-04 13:40:00,121.42,121.42,121.39,121.42,19000.0,121.42,121.42,121.39,121.42,19000.0
2015-02-04 13:45:00,121.42,121.42,121.36,121.4,30700.0,121.42,121.42,121.36,121.4,30700.0
2015-02-04 13:50:00,121.39,121.4,121.34,121.37,18600.0,121.39,121.4,121.34,121.37,18600.0
2015-02-04 13:55:00,121.37,121.47,121.36,121.45,50700.0,121.37,121.47,121.36,121.45,50700.0
2015-02-04 14:00:00,121.45,121.48,121.41,121.46,15700.0,121.45,121.48,121.41,121.46,15700.0
2015-02-04 14:05:00,121.45,121.48,121.44,121.48,23900.0,121.45,121.48,121.44,121.48,23900.0
2015-02-04 14:10:00,121.47,121.53,121.46,121.47,23400.0,121.47,121.53,121.46,121.47,23400.0
2015-02-04 14:15:00,121.46,121.51,121.46,121.5,14000.0,121.46,121.51,121.46,121.5,14000.0
2015-02-04 14:20:00,121.51,121.55,121.49,121.53,33000.0,121.51,121.55,121.49,121.53,33000.0
2015-02-04 14:25:00,121.53,121.57,121.5,121.51,26400.0,121.53,121.57,121.5,121.51,26400.0
2015-02-04 14:30:00,121.51,121.56,121.47,121.56,37200.0,121.51,121.56,121.47,121.56,37200.0
2015-02-04 14:35:00,121.56,121.59,121.55,121.57,40600.0,121.56,121.59,121.55,121.57,40600.0
2015-02-04 14:40:00,121.57,121.59,121.55,121.59,19100.0,121.57,121.59,121.55,121.59,19100.0
2015-02-04 14:45:00,121.58,121.59,121.55,121.58,14100.0,121.58,121.59,121.55,121.58,14100.0
2015-02-04 14:50:00,121.59,121.59,121.52,121.56,26400.0,121.59,121.59,121.52,121.56,26400.0
2015-02-04 14:55:00,121.56,121.59,121.54,121.56,32200.0,121.56,121.59,121.54,121.56,32200.0
2015-02-04 15:00:00,121.56,121.59,121.52,121.53,31500.0,121.56,121.59,121.52,121.53,31500.0
2015-02-04 15:05:00,121.53,121.59,121.5,121.54,31500.0,121.53,121.59,121.5,121.54,31500.0
2015-02-04 15:10:00,121.55,121.65,121.55,121.61,108800.0,121.55,121.65,121.55,121.61,108800.0
2015-02-04 15:15:00,121.61,121.65,121.59,121.63,107000.0,121.61,121.65,121.59,121.63,107000.0
2015-02-04 15:20:00,121.64,121.64,121.57,121.58,75600.0,121.64,121.64,121.57,121.58,75600.0
2015-02-04 15:25:00,121.58,121.59,121.47,121.47,91500.0,121.58,121.59,121.47,121.47,91500.0
2015-02-04 15:30:00,121.48,121.49,121.46,121.47,35300.0,121.48,121.49,121.46,121.47,35300.0
2015-02-04 15:35:00,121.47,121.48,121.38,121.39,88200.0,121.47,121.48,121.38,121.39,88200.0
2015-02-04 15:40:00,121.37,121.45,121.36,121.44,54300.0,121.37,121.45,121.36,121.44,54300.0
2015-02-04 15:45:00,121.43,121.71,121.43,121.53,149800.0,121.43,121.71,121.43,121.53,149800.0
2015-02-04 15:50:00,121.54,121.73,121.5,121.66,372500.0,121.54,121.73,121.5,121.66,372500.0
2015-02-04 15:55:00,121.66,121.7,121.55,121.57,472900.0,121.66,121.7,121.55,121.57,472900.0
2015-02-05 09:30:00,120.98,121.05,120.92,121.0,133900.0,120.98,121.05,120.92,121.0,133900.0
2015-02-05 09:35:00,120.98,120.99,120.77,120.89,265400.0,120.98,120.99,120.77,120.89,265400.0
2015-02-05 09:40:00,120.88,121.03,120.83,120.85,100000.0,120.88,121.03,120.83,120.85,100000.0
2015-02-05 09:45:00,120.86,120.97,120.85,120.96,94800.0,120.86,120.97,120.85,120.96,94800.0
2015-02-05 09:50:00,120.96,121.08,120.9,121.01,71200.0,120.96,121.08,120.9,121.01,71200.0
2015-02-05 09:55:00,121.01,121.01,120.92,120.93,54300.0,121.01,121.01,120.92,120.93,54300.0
2015-02-05 10:00:00,120.93,121.06,120.85,120.98,76700.0,120.93,121.06,120.85,120.98,76700.0
2015-02-05 10:05:00,120.98,121.16,120.96,121.12,59300.0,120.98,121.16,120.96,121.12,59300.0
2015-02-05 10:10:00,121.11,121.19,121.04,121.17,45800.0,121.11,121.19,121.04,121.17,45800.0
2015-02-05 10:15:00,121.17,121.31,121.16,121.18,74100.0,121.17,121.31,121.16,121.18,74100.0
2015-02-05 10:20:00,121.18,121.2,121.11,121.18,26600.0,121.18,121.2,121.11,121.18,26600.0
2015-02-05 10:25:00,121.16,121.2,121.07,121.14,134400.0,121.16,121.2,121.07,121.14,134400.0
2015-02-05 10:30:00,121.15,121.17,121.1,121.15,108400.0,121.15,121.17,121.1,121.15,108400.0
2015-02-05 10:35:00,121.15,121.29,121.09,121.24,67300.0,121.15,121.29,121.09,121.24,67300.0
2015-02-05 10:40:00,121.23,121.25,121.13,121.15,81000.0,121.23,121.25,121.13,121.15,81000.0
2015-02-05 10:45:00,121.15,121.16,121.11,121.15,45200.0,121.15,121.16,121.11,121.15,45200.0
2015-02-05 10:50:00,121.15,121.18,121.09,121.09,22100.0,121.15,121.18,121.09,121.09,22100.0
2015-02-05 10:55:00,121.09,121.16,121.06,121.11,22500.0,121.09,121.16,121.06,121.11,22500.0
2015-02-05 11:00:00,121.14,121.16,121.1,121.11,17100.0,121.14,121.16,121.1,121.11,17100.0
2015-02-05 11:05:00,121.13,121.2,121.12,121.16,34200.0,121.13,121.2,121.12,121.16,34200.0
2015-02-05 11:10:00,121.15,121.18,121.07,121.11,46700.0,121.15,121.18,121.07,121.11,46700.0
2015-02-05 11:15:00,121.13,121.13,120.8,120.89,125300.0,121.13,121.13,120.8,120.89,125300.0
2015-02-05 11:20:00,120.89,120.9,120.61,120.81,223500.0,120.89,120.9,120.61,120.81,223500.0
2015-02-05 11:25:00,120.8,120.88,120.65,120.88,77700.0,120.8,120.88,120.65,120.88,77700.0
2015-02-05 11:30:00,120.87,121.05,120.86,121.02,79400.0,120.87,121.05,120.86,121.02,79400.0
2015-02-05 11:35:00,121.01,121.03,120.96,121.01,20300.0,121.01,121.03,120.96,121.01,20300.0
2015-02-05 11:40:00,121.01,121.29,121.01,121.28,89200.0,121.01,121.29,121.01,121.28,89200.0
2015-02-05 11:45:00,121.3,121.36,121.25,121.33,28800.0,121.3,121.36,121.25,121.33,28800.0
2015-02-05 11:50:00,121.32,121.34,121.29,121.3,28100.0,121.32,121.34,121.29,121.3,28100.0
2015-02-05 11:55:00,121.29,121.34,121.21,121.21,33800.0,121.29,121.34,121.21,121.21,33800.0
2015-02-05 12:00:00,121.22,121.26,121.16,121.17,22400.0,121.22,121.26,121.16,121.17,22400.0
2015-02-05 12:05:00,121.19,121.32,121.18,121.29,55200.0,121.19,121.32,121.18,121.29,55200.0
2015-02-05 12:10:00,121.28,121.31,121.18,121.21,30100.0,121.28,121.31,121.18,121.21,30100.0
2015-02-05 12:15:00,121.2,121.3,121.19,121.27,32700.0,121.2,121.3,121.19,121.27,32700.0
2015-02-05 12:20:00,121.27,121.29,121.17,121.21,20000.0,121.27,121.29,121.17,121.21,20000.0
2015-02-05 12:25:00,121.22,121.27,121.22,121.26,7900.0,121.22,121.27,121.22,121.26,7900.0
2015-02-05 12:30:00,121.28,121.3,121.26,121.29,76500.0,121.28,121.3,121.26,121.29,76500.0
2015-02-05 12:35:00,121.29,121.34,121.27,121.29,35600.0,121.29,121.34,121.27,121.29,35600.0
2015-02-05 12:40:00,121.29,121.3,121.21,121.22,26600.0,121.29,121.3,121.21,121.22,26600.0
2015-02-05 12:45:00,121.22,121.25,121.2,121.23,34600.0,121.22,121.25,121.2,121.23,34600.0
2015-02-05 12:50:00,121.22,121.22,121.14,121.22,37200.0,121.22,121.22,121.14,121.22,37200.0
2015-02-05 12:55:00,121.23,121.28,121.19,121.26,19300.0,121.23,121.28,121.19,121.26,19300.0
2015-02-05 13:00:00,121.27,121.32,121.26,121.29,18300.0,121.27,121.32,121.26,121.29,18300.0
2015-02-05 13:05:00,121.28,121.28,121.18,121.2,19500.0,121.28,121.28,121.18,121.2,19500.0
2015-02-05 13:10:00,121.21,121.3,121.2,121.25,12400.0,121.21,121.3,121.2,121.25,12400.0
2015-02-05 13:15:00,121.23,121.29,121.23,121.26,8900.0,121.23,121.29,121.23,121.26,8900.0
2015-02-05 13:20:00,121.28,121.34,121.23,121.32,11100.0,121.28,121.34,121.23,121.32,11100.0
2015-02-05 13:25:00,121.32,121.37,121.23,121.28,41000.0,121.32,121.37,121.23,121.28,41000.0
2015-02-05 13:30:00,121.29,121.3,121.27,121.27,8400.0,121.29,121.3,121.27,121.27,8400.0
2015-02-05 13:35:00,121.27,121.3,121.26,121.28,8200.0,121.27,121.3,121.26,121.28,8200.0
2015-02-05 13:40:00,121.28,121.42,121.27,121.38,31500.0,121.28,121.42,121.27,121.38,31500.0
2015-02-05 13:45:00,121.38,121.43,121.38,121.42,35500.0,121.38,121.43,121.38,121.42,35500.0
2015-02-05 13:50:00,121.42,121.44,121.39,121.42,21100.0,121.42,121.44,121.39,121.42,21100.0
2015-02-05 13:55:00,121.41,121.46,121.4,121.45,36600.0,121.41,121.46,121.4,121.45,36600.0
2015-02-05 14:00:00,121.45,121.45,121.37,121.43,48700.0,121.45,121.45,121.37,121.43,48700.0
2015-02-05 14:05:00,121.43,121.44,121.38,121.44,15200.0,121.43,121.44,121.38,121.44,15200.0
2015-02-05 14:10:00,121.43,121.46,121.4,121.4,20700.0,121.43,121.46,121.4,121.4,20700.0
2015-02-05 14:15:00,121.4,121.41,121.36,121.4,154000.0,121.4,121.41,121.36,121.4,154000.0
2015-02-05 14:20:00,121.41,121.42,121.36,121.37,22500.0,121.41,121.42,121.36,121.37,22500.0
2015-02-05 14:25:00,121.38,121.4,121.36,121.38,15800.0,121.38,121.4,121.36,121.38,15800.0
2015-02-05 14:30:00,121.38,121.4,121.37,121.4,18200.0,121.38,121.4,121.37,121.4,18200.0
2015-02-05 14:35:00,121.4,121.5,121.37,121.44,22900.0,121.4,121.5,121.37,121.44,22900.0
2015-02-05 14:40:00,121.44,121.47,121.44,121.45,8600.0,121.44,121.47,121.44,121.45,8600.0
2015-02-05 14:45:00,121.44,121.55,121.42,121.54,74300.0,121.44,121.55,121.42,121.54,74300.0
2015-02-05 14:50:00,121.55,121.65,121.54,121.63,81400.0,121.55,121.65,121.54,121.63,81400.0
2015-02-05 14:55:00,121.62,121.62,121.5,121.52,43300.0,121.62,121.62,121.5,121.52,43300.0
2015-02-05 15:00:00,121.53,121.61,121.52,121.55,35600.0,121.53,121.61,121.52,121.55,35600.0
2015-02-05 15:05:00,121.54,121.57,121.48,121.48,49300.0,121.54,121.57,121.48,121.48,49300.0
2015-02-05 15:10:00,121.48,121.51,121.47,121.5,17700.0,121.48,121.51,121.47,121.5,17700.0
2015-02-05 15:15:00,121.5,121.53,121.46,121.47,16100.0,121.5,121.53,121.46,121.47,16100.0
2015-02-05 15:20:00,121.46,121.51,121.46,121.51,16500.0,121.46,121.51,121.46,121.51,16500.0
2015-02-05 15:25:00,121.5,121.53,121.47,121.47,49800.0,121.5,121.53,121.47,121.47,49800.0
2015-02-05 15:30:00,121.48,121.5,121.45,121.47,27400.0,121.48,121.5,121.45,121.47,27400.0
2015-02-05 15:35:00,121.47,121.5,121.47,121.47,31900.0,121.47,121.5,121.47,121.47,31900.0
2015-02-05 15:40:00,121.49,121.5,121.45,121.48,24900.0,121.49,121.5,121.45,121.48,24900.0
2015-02-05 15:45:00,121.49,121.54,121.45,121.47,99500.0,121.49,121.54,121.45,121.47,99500.0
2015-02-05 15:50:00,121.47,121.64,121.45,121.59,238700.0,121.47,121.64,121.45,121.59,238700.0
2015-02-05 15:55:00,121.6,121.83,121.58,121.81,743100.0,121.6,121.83,121.58,121.81,743100.0
2015-02-06 09:30:00,119.15,119.52,119.11,119.44,445500.0,119.15,119.52,119.11,119.44,445500.0
2015-02-06 09:35:00,119.44,119.44,119.24,119.29,252700.0,119.44,119.44,119.24,119.29,252700.0
2015-02-06 09:40:00,119.26,119.32,119.16,119.23,277000.0,119.26,119.32,119.16,119.23,277000.0
2015-02-06 09:45:00,119.21,119.46,119.19,119.37,225000.0,119.21,119.46,119.19,119.37,225000.0
2015-02-06 09:50:00,119.37,119.46,119.3,119.43,85100.0,119.37,119.46,119.3,119.43,85100.0
2015-02-06 09:55:00,119.44,119.48,119.32,119.32,123500.0,119.44,119.48,119.32,119.32,123500.0
2015-02-06 10:00:00,119.3,119.31,119.07,119.21,233000.0,119.3,119.31,119.07,119.21,233000.0
2015-02-06 10:05:00,119.21,119.25,118.93,118.93,480400.0,119.21,119.25,118.93,118.93,480400.0
2015-02-06 10:10:00,118.93,119.08,118.72,118.84,273100.0,118.93,119.08,118.72,118.84,273100.0
2015-02-06 10:15:00,118.81,118.86,118.48,118.72,613600.0,118.81,118.86,118.48,118.72,613600.0
2015-02-06 10:20:00,118.73,118.91,118.68,118.89,135300.0,118.73,118.91,118.68,118.89,135300.0
2015-02-06 10:25:00,118.89,119.0,118.77,118.83,96200.0,118.89,119.0,118.77,118.83,96200.0
2015-02-06 10:30:00,118.84,118.86,118.63,118.68,122700.0,118.84,118.86,118.63,118.68,122700.0
2015-02-06 10:35:00,118.68,118.77,118.64,118.68,226600.0,118.68,118.77,118.64,118.68,226600.0
2015-02-06 10:40:00,118.68,118.75,118.58,118.69,111700.0,118.68,118.75,118.58,118.69,111700.0
2015-02-06 10:45:00,118.69,118.72,118.55,118.55,113700.0,118.69,118.72,118.55,118.55,113700.0
2015-02-06 10:50:00,118.52,118.68,118.44,118.61,191700.0,118.52,118.68,118.44,118.61,191700.0
2015-02-06 10:55:00,118.61,118.61,118.44,118.48,159000.0,118.61,118.61,118.44,118.48,159000.0
2015-02-06 11:00:00,118.48,118.48,118.06,118.16,314500.0,118.48,118.48,118.06,118.16,314500.0
2015-02-06 11:05:00,118.15,118.39,117.95,118.39,439100.0,118.15,118.39,117.95,118.39,439100.0
2015-02-06 11:10:00,118.39,118.48,118.32,118.47,296900.0,118.39,118.48,118.32,118.47,296900.0
2015-02-06 11:15:00,118.47,118.5,118.33,118.5,107300.0,118.47,118.5,118.33,118.5,107300.0
2015-02-06 11:20:00,118.5,118.61,118.44,118.44,89400.0,118.5,118.61,118.44,118.44,89400.0
2015-02-06 11:25:00,118.42,118.53,118.31,118.32,107300.0,118.42,118.53,118.31,118.32,107300.0
2015-02-06 11:30:00,118.32,118.48,118.31,118.43,98500.0,118.32,118.48,118.31,118.43,98500.0
2015-02-06 11:35:00,118.41,118.54,118.4,118.47,140600.0,118.41,118.54,118.4,118.47,140600.0
2015-02-06 11:40:00,118.45,118.46,118.19,118.21,76200.0,118.45,118.46,118.19,118.21,76200.0
2015-02-06 11:45:00,118.19,118.33,118.16,118.23,114800.0,118.19,118.33,118.16,118.23,114800.0
2015-02-06 11:50:00,118.24,118.34,118.23,118.3,85600.0,118.24,118.34,118.23,118.3,85600.0
2015-02-06 11:55:00,118.3,118.37,118.27,118.31,78400.0,118.3,118.37,118.27,118.31,78400.0
2015-02-06 12:00:00,118.3,118.41,118.26,118.26,111900.0,118.3,118.41,118.26,118.26,111900.0
2015-02-06 12:05:00,118.26,118.34,118.23,118.27,237900.0,118.26,118.34,118.23,118.27,237900.0
2015-02-06 12:10:00,118.28,118.31,118.24,118.28,36800.0,118.28,118.31,118.24,118.28,36800.0
2015-02-06 12:15:00,118.28,118.32,118.21,118.31,38100.0,118.28,118.32,118.21,118.31,38100.0
2015-02-06 12:20:00,118.3,118.4,118.27,118.36,47800.0,118.3,118.4,118.27,118.36,47800.0
2015-02-06 12:25:00,118.34,118.4,118.32,118.4,35000.0,118.34,118.4,118.32,118.4,35000.0
2015-02-06 12:30:00,118.38,118.44,118.34,118.35,45100.0,118.38,118.44,118.34,118.35,45100.0
2015-02-06 12:35:00,118.35,118.38,118.27,118.29,56200.0,118.35,118.38,118.27,118.29,56200.0
2015-02-06 12:40:00,118.31,118.32,118.2,118.27,67200.0,118.31,118.32,118.2,118.27,67200.0
2015-02-06 12:45:00,118.26,118.38,118.25,118.37,170200.0,118.26,118.38,118.25,118.37,170200.0
2015-02-06 12:50:00,118.37,118.4,118.31,118.37,106200.0,118.37,118.4,118.31,118.37,106200.0
2015-02-06 12:55:00,118.37,118.41,118.32,118.34,66600.0,118.37,118.41,118.32,118.34,66600.0
2015-02-06 13:00:00,118.34,118.5,118.29,118.5,110100.0,118.34,118.5,118.29,118.5,110100.0
2015-02-06 13:05:00,118.5,118.52,118.36,118.39,159000.0,118.5,118.52,118.36,118.39,159000.0
2015-02-06 13:10:00,118.4,118.54,118.39,118.45,110300.0,118.4,118.54,118.39,118.45,110300.0
2015-02-06 13:15:00,118.46,118.59,118.46,118.54,73000.0,118.46,118.59,118.46,118.54,73000.0
2015-02-06 13:20:00,118.55,118.71,118.53,118.55,133400.0,118.55,118.71,118.53,118.55,133400.0
2015-02-06 13:25:00,118.55,118.66,118.52,118.57,90500.0,118.55,118.66,118.52,118.57,90500.0
2015-02-06 13:30:00,118.57,118.57,118.43,118.54,56900.0,118.57,118.57,118.43,118.54,56900.0
2015-02-06 13:35:00,118.53,118.74,118.5,118.61,122000.0,118.53,118.74,118.5,118.61,122000.0
2015-02-06 13:40:00,118.61,118.62,118.51,118.57,26100.0,118.61,118.62,118.51,118.57,26100.0
2015-02-06 13:45:00,118.57,118.57,118.51,118.55,26400.0,118.57,118.57,118.51,118.55,26400.0
2015-02-06 13:50:00,118.56,118.56,118.49,118.51,22100.0,118.56,118.56,118.49,118.51,22100.0
2015-02-06 13:55:00,118.51,118.62,118.45,118.58,82400.0,118.51,118.62,118.45,118.58,82400.0
2015-02-06 14:00:00,118.59,118.68,118.58,118.63,51900.0,118.59,118.68,118.58,118.63,51900.0
2015-02-06 14:05:00,118.63,118.65,118.6,118.62,41800.0,118.63,118.65,118.6,118.62,41800.0
2015-02-06 14:10:00,118.61,118.64,118.52,118.57,117000.0,118.61,118.64,118.52,118.57,117000.0
2015-02-06 14:15:00,118.58,118.6,118.54,118.55,44400.0,118.58,118.6,118.54,118.55,44400.0
2015-02-06 14:20:00,118.54,118.59,118.52,118.54,84300.0,118.54,118.59,118.52,118.54,84300.0
2015-02-06 14:25:00,118.53,118.53,118.49,118.5,29500.0,118.53,118.53,118.49,118.5,29500.0
2015-02-06 14:30:00,118.51,118.52,118.45,118.46,56400.0,118.51,118.52,118.45,118.46,56400.0
2015-02-06 14:35:00,118.46,118.54,118.46,118.51,46600.0,118.46,118.54,118.46,118.51,46600.0
2015-02-06 14:40:00,118.51,118.52,118.43,118.48,118000.0,118.51,118.52,118.43,118.48,118000.0
2015-02-06 14:45:00,118.47,118.51,118.44,118.5,48500.0,118.47,118.51,118.44,118.5,48500.0
2015-02-06 14:50:00,118.5,118.55,118.5,118.52,19300.0,118.5,118.55,118.5,118.52,19300.0
2015-02-06 14:55:00,118.5,118.57,118.5,118.54,27800.0,118.5,118.57,118.5,118.54,27800.0
2015-02-06 15:00:00,118.55,118.63,118.55,118.58,29500.0,118.55,118.63,118.55,118.58,29500.0
2015-02-06 15:05:00,118.58,118.67,118.56,118.67,38700.0,118.58,118.67,118.56,118.67,38700.0
2015-02-06 15:10:00,118.67,118.7,118.62,118.64,33300.0,118.67,118.7,118.62,118.64,33300.0
2015-02-06 15:15:00,118.65,118.72,118.62,118.71,71900.0,118.65,118.72,118.62,118.71,71900.0
2015-02-06 15:20:00,118.72,118.73,118.71,118.71,64200.0,118.72,118.73,118.71,118.71,64200.0
2015-02-06 15:25:00,118.72,118.74,118.65,118.66,52000.0,118.72,118.74,118.65,118.66,52000.0
2015-02-06 15:30:00,118.66,118.72,118.65,118.71,37200.0,118.66,118.72,118.65,118.71,37200.0
2015-02-06 15:35:00,118.72,118.76,118.71,118.75,97400.0,118.72,118.76,118.71,118.75,97400.0
2015-02-06 15:40:00,118.76,118.86,118.72,118.72,127000.0,118.76,118.86,118.72,118.72,127000.0
2015-02-06 15:45:00,118.72,118.75,118.65,118.65,144000.0,118.72,118.75,118.65,118.65,144000.0
2015-02-06 15:50:00,118.64,118.71,118.57,118.62,294600.0,118.64,118.71,118.57,118.62,294600.0
2015-02-06 15:55:00,118.62,118.69,118.57,118.64,553200.0,118.62,118.69,118.57,118.64,553200.0
2015-02-09 09:30:00,118.83,118.95,118.82,118.91,149600.0,118.83,118.95,118.82,118.91,149600.0
2015-02-09 09:35:00,118.92,118.98,118.86,118.89,170900.0,118.92,118.98,118.86,118.89,170900.0
2015-02-09 09:40:00,118.89,118.97,118.86,118.86,60700.0,118.89,118.97,118.86,118.86,60700.0
2015-02-09 09:45:00,118.87,118.88,118.81,118.85,45200.0,118.87,118.88,118.81,118.85,45200.0
2015-02-09 09:50:00,118.84,118.87,118.78,118.83,69700.0,118.84,118.87,118.78,118.83,69700.0
2015-02-09 09:55:00,118.81,118.98,118.77,118.96,76200.0,118.81,118.98,118.77,118.96,76200.0
2015-02-09 10:00:00,118.97,119.02,118.92,118.97,112400.0,118.97,119.02,118.92,118.97,112400.0
2015-02-09 10:05:00,118.96,119.11,118.96,119.04,227800.0,118.96,119.11,118.96,119.04,227800.0
2015-02-09 10:10:00,119.05,119.25,119.03,119.11,192900.0,119.05,119.25,119.03,119.11,192900.0
2015-02-09 10:15:00,119.12,119.13,119.05,119.06,44200.0,119.12,119.13,119.05,119.06,44200.0
2015-02-09 10:20:00,119.06,119.17,119.06,119.11,29500.0,119.06,119.17,119.06,119.11,29500.0
2015-02-09 10:25:00,119.12,119.28,119.09,119.25,207900.0,119.12,119.28,119.09,119.25,207900.0
2015-02-09 10:30:00,119.25,119.4,119.24,119.29,117400.0,119.25,119.4,119.24,119.29,117400.0
2015-02-09 10:35:00,119.29,119.31,119.16,119.17,55500.0,119.29,119.31,119.16,119.17,55500.0
2015-02-09 10:40:00,119.18,119.23,119.16,119.21,39900.0,119.18,119.23,119.16,119.21,39900.0
2015-02-09 10:45:00,119.21,119.27,119.21,119.27,30000.0,119.21,119.27,119.21,119.27,30000.0
2015-02-09 10:50:00,119.26,119.26,119.2,119.24,29800.0,119.26,119.26,119.2,119.24,29800.0
2015-02-09 10:55:00,119.22,119.24,119.13,119.18,93200.0,119.22,119.24,119.13,119.18,93200.0
2015-02-09 11:00:00,119.17,119.24,119.15,119.24,68800.0,119.17,119.24,119.15,119.24,68800.0
2015-02-09 11:05:00,119.23,119.24,119.12,119.13,22300.0,119.23,119.24,119.12,119.13,22300.0
2015-02-09 11:10:00,119.13,119.19,119.13,119.16,40500.0,119.13,119.19,119.13,119.16,40500.0
2015-02-09 11:15:00,119.18,119.19,119.14,119.15,26500.0,119.18,119.19,119.14,119.15,26500.0
2015-02-09 11:20:00,119.15,119.16,119.08,119.13,83600.0,119.15,119.16,119.08,119.13,83600.0
2015-02-09 11:25:00,119.13,119.17,119.09,119.12,24200.0,119.13,119.17,119.09,119.12,24200.0
2015-02-09 11:30:00,119.12,119.17,119.11,119.14,16800.0,119.12,119.17,119.11,119.14,16800.0
2015-02-09 11:35:00,119.13,119.15,119.13,119.13,6200.0,119.13,119.15,119.13,119.13,6200.0
2015-02-09 11:40:00,119.14,119.14,119.08,119.09,24300.0,119.14,119.14,119.08,119.09,24300.0
2015-02-09 11:45:00,119.08,119.12,119.01,119.06,31400.0,119.08,119.12,119.01,119.06,31400.0
2015-02-09 11:50:00,119.06,119.11,119.04,119.11,16000.0,119.06,119.11,119.04,119.11,16000.0
2015-02-09 11:55:00,119.1,119.1,119.04,119.05,12900.0,119.1,119.1,119.04,119.05,12900.0
2015-02-09 12:00:00,119.05,119.06,119.02,119.03,25400.0,119.05,119.06,119.02,119.03,25400.0
2015-02-09 12:05:00,119.02,119.05,118.99,119.01,25900.0,119.02,119.05,118.99,119.01,25900.0
2015-02-09 12:10:00,119.02,119.03,118.9,118.95,88900.0,119.02,119.03,118.9,118.95,88900.0
2015-02-09 12:15:00,118.94,119.03,118.94,118.99,75400.0,118.94,119.03,118.94,118.99,75400.0
2015-02-09 12:20:00,118.99,119.04,118.96,119.03,19800.0,118.99,119.04,118.96,119.03,19800.0
2015-02-09 12:25:00,119.04,119.07,118.99,119.05,39000.0,119.04,119.07,118.99,119.05,39000.0
2015-02-09 12:30:00,119.06,119.12,119.04,119.06,59400.0,119.06,119.12,119.04,119.06,59400.0
2015-02-09 12:35:00,119.06,119.13,119.05,119.05,15600.0,119.06,119.13,119.05,119.05,15600.0
2015-02-09 12:40:00,119.06,119.06,119.01,119.03,27500.0,119.06,119.06,119.01,119.03,27500.0
2015-02-09 12:45:00,119.04,119.12,119.03,119.09,22500.0,119.04,119.12,119.03,119.09,22500.0
2015-02-09 12:50:00,119.08,119.13,119.04,119.11,19600.0,119.08,119.13,119.04,119.11,19600.0
2015-02-09 12:55:00,119.11,119.12,119.06,119.08,18000.0,119.11,119.12,119.06,119.08,18000.0
2015-02-09 13:00:00,119.07,119.17,119.07,119.16,20000.0,119.07,119.17,119.07,119.16,20000.0
2015-02-09 13:05:00,119.15,119.18,119.13,119.14,15100.0,119.15,119.18,119.13,119.14,15100.0
2015-02-09 13:10:00,119.15,119.15,119.1,119.12,20000.0,119.15,119.15,119.1,119.12,20000.0
2015-02-09 13:15:00,119.12,119.12,119.08,119.12,38200.0,119.12,119.12,119.08,119.12,38200.0
2015-02-09 13:20:00,119.12,119.21,119.12,119.18,35800.0,119.12,119.21,119.12,119.18,35800.0
2015-02-09 13:25:00,119.18,119.24,119.17,119.22,24200.0,119.18,119.24,119.17,119.22,24200.0
2015-02-09 13:30:00,119.23,119.25,119.23,119.24,9200.0,119.23,119.25,119.23,119.24,9200.0
2015-02-09 13:35:00,119.25,119.26,119.23,119.26,7900.0,119.25,119.26,119.23,119.26,7900.0
2015-02-09 13:40:00,119.25,119.27,119.24,119.27,11200.0,119.25,119.27,119.24,119.27,11200.0
2015-02-09 13:45:00,119.26,119.27,119.25,119.27,26900.0,119.26,119.27,119.25,119.27,26900.0
2015-02-09 13:50:00,119.27,119.27,119.24,119.25,16900.0,119.27,119.27,119.24,119.25,16900.0
2015-02-09 13:55:00,119.25,119.28,119.25,119.27,16900.0,119.25,119.28,119.25,119.27,16900.0
2015-02-09 14:00:00,119.27,119.28,119.23,119.26,20800.0,119.27,119.28,119.23,119.26,20800.0
2015-02-09 14:05:00,119.26,119.26,119.23,119.24,14600.0,119.26,119.26,119.23,119.24,14600.0
2015-02-09 14:10:00,119.24,119.25,119.22,119.24,14900.0,119.24,119.25,119.22,119.24,14900.0
2015-02-09 14:15:00,119.23,119.24,119.21,119.24,13100.0,119.23,119.24,119.21,119.24,13100.0
2015-02-09 14:20:00,119.23,119.24,119.2,119.21,12100.0,119.23,119.24,119.2,119.21,12100.0
2015-02-09 14:25:00,119.21,119.23,119.19,119.21,23000.0,119.21,119.23,119.19,119.21,23000.0
2015-02-09 14:30:00,119.22,119.25,119.21,119.23,13000.0,119.22,119.25,119.21,119.23,13000.0
2015-02-09 14:35:00,119.24,119.26,119.22,119.22,32500.0,119.24,119.26,119.22,119.22,32500.0
2015-02-09 14:40:00,119.22,119.25,119.22,119.24,11500.0,119.22,119.25,119.22,119.24,11500.0
2015-02-09 14:45:00,119.25,119.29,119.24,119.24,24600.0,119.25,119.29,119.24,119.24,24600.0
2015-02-09 14:50:00,119.24,119.25,119.22,119.24,19500.0,119.24,119.25,119.22,119.24,19500.0
2015-02-09 14:55:00,119.23,119.25,119.19,119.19,29900.0,119.23,119.25,119.19,119.19,29900.0
2015-02-09 15:00:00,119.19,119.24,119.18,119.24,10500.0,119.19,119.24,119.18,119.24,10500.0
2015-02-09 15:05:00,119.24,119.28,119.24,119.27,24100.0,119.24,119.28,119.24,119.27,24100.0
2015-02-09 15:10:00,119.27,119.3,119.25,119.28,23300.0,119.27,119.3,119.25,119.28,23300.0
2015-02-09 15:15:00,119.27,119.3,119.27,119.29,14900.0,119.27,119.3,119.27,119.29,14900.0
2015-02-09 15:20:00,119.29,119.31,119.22,119.22,29900.0,119.29,119.31,119.22,119.22,29900.0
2015-02-09 15:25:00,119.22,119.26,119.22,119.22,20900.0,119.22,119.26,119.22,119.22,20900.0
2015-02-09 15:30:00,119.21,119.23,119.2,119.2,32500.0,119.21,119.23,119.2,119.2,32500.0
2015-02-09 15:35:00,119.2,119.22,119.14,119.16,53100.0,119.2,119.22,119.14,119.16,53100.0
2015-02-09 15:40:00,119.16,119.22,119.16,119.18,72100.0,119.16,119.22,119.16,119.18,72100.0
2015-02-09 15:45:00,119.17,119.19,119.13,119.13,74700.0,119.17,119.19,119.13,119.13,74700.0
2015-02-09 15:50:00,119.13,119.18,119.12,119.15,96800.0,119.13,119.18,119.12,119.15,96800.0
2015-02-09 15:55:00,119.15,119.2,119.15,119.17,165200.0,119.15,119.2,119.15,119.17,165200.0
2015-02-10 09:30:00,118.63,118.64,118.37,118.41,214300.0,118.63,118.64,118.37,118.41,214300.0
2015-02-10 09:35:00,118.4,118.48,118.32,118.44,238500.0,118.4,118.48,118.32,118.44,238500.0
2015-02-10 09:40:00,118.43,118.54,118.36,118.51,148400.0,118.43,118.54,118.36,118.51,148400.0
2015-02-10 09:45:00,118.52,118.59,118.5,118.51,172800.0,118.52,118.59,118.5,118.51,172800.0
2015-02-10 09:50:00,118.52,118.57,118.46,118.57,24800.0,118.52,118.57,118.46,118.57,24800.0
2015-02-10 09:55:00,118.58,118.65,118.53,118.6,35700.0,118.58,118.65,118.53,118.6,35700.0
2015-02-10 10:00:00,118.58,118.6,118.51,118.57,70300.0,118.58,118.6,118.51,118.57,70300.0
2015-02-10 10:05:00,118.57,118.57,118.43,118.45,70800.0,118.57,118.57,118.43,118.45,70800.0
2015-02-10 10:10:00,118.42,118.51,118.37,118.42,38600.0,118.42,118.51,118.37,118.42,38600.0
2015-02-10 10:15:00,118.42,118.52,118.4,118.5,59600.0,118.42,118.52,118.4,118.5,59600.0
2015-02-10 10:20:00,118.49,118.51,118.45,118.48,166800.0,118.49,118.51,118.45,118.48,166800.0
2015-02-10 10:25:00,118.48,118.52,118.41,118.52,97900.0,118.48,118.52,118.41,118.52,97900.0
2015-02-10 10:30:00,118.51,118.79,118.46,118.79,70000.0,118.51,118.79,118.46,118.79,70000.0
2015-02-10 10:35:00,118.8,118.99,118.78,118.87,139300.0,118.8,118.99,118.78,118.87,139300.0
2015-02-10 10:40:00,118.88,118.94,118.82,118.86,21400.0,118.88,118.94,118.82,118.86,21400.0
2015-02-10 10:45:00,118.9,119.06,118.89,118.98,53400.0,118.9,119.06,118.89,118.98,53400.0
2015-02-10 10:50:00,118.98,119.01,118.86,118.91,42000.0,118.98,119.01,118.86,118.91,42000.0
2015-02-10 10:55:00,118.91,118.97,118.86,118.88,41300.0,118.91,118.97,118.86,118.88,41300.0
2015-02-10 11:00:00,118.86,118.89,118.82,118.83,20600.0,118.86,118.89,118.82,118.83,20600.0
2015-02-10 11:05:00,118.84,118.84,118.73,118.77,33800.0,118.84,118.84,118.73,118.77,33800.0
2015-02-10 11:10:00,118.8,118.84,118.77,118.81,30700.0,118.8,118.84,118.77,118.81,30700.0
2015-02-10 11:15:00,118.82,118.83,118.76,118.8,16000.0,118.82,118.83,118.76,118.8,16000.0
2015-02-10 11:20:00,118.79,118.79,118.74,118.77,22700.0,118.79,118.79,118.74,118.77,22700.0
2015-02-10 11:25:00,118.75,118.89,118.75,118.81,23900.0,118.75,118.89,118.75,118.81,23900.0
2015-02-10 11:30:00,118.8,118.86,118.78,118.79,11700.0,118.8,118.86,118.78,118.79,11700.0
2015-02-10 11:35:00,118.79,118.79,118.62,118.74,30600.0,118.79,118.79,118.62,118.74,30600.0
2015-02-10 11:40:00,118.75,118.76,118.69,118.76,11000.0,118.75,118.76,118.69,118.76,11000.0
2015-02-10 11:45:00,118.74,118.76,118.64,118.66,8400.0,118.74,118.76,118.64,118.66,8400.0
2015-02-10 11:50:00,118.65,118.7,118.63,118.7,29800.0,118.65,118.7,118.63,118.7,29800.0
2015-02-10 11:55:00,118.68,118.72,118.66,118.71,24000.0,118.68,118.72,118.66,118.71,24000.0
2015-02-10 12:00:00,118.72,118.81,118.71,118.8,9000.0,118.72,118.81,118.71,118.8,9000.0
2015-02-10 12:05:00,118.8,118.8,118.72,118.75,12000.0,118.8,118.8,118.72,118.75,12000.0
2015-02-10 12:10:00,118.72,118.77,118.72,118.75,5600.0,118.72,118.77,118.72,118.75,5600.0
2015-02-10 12:15:00,118.76,118.76,118.63,118.64,14000.0,118.76,118.76,118.63,118.64,14000.0
2015-02-10 12:20:00,118.62,118.63,118.5,118.51,66800.0,118.62,118.63,118.5,118.51,66800.0
2015-02-10 12:25:00,118.52,118.55,118.48,118.53,20600.0,118.52,118.55,118.48,118.53,20600.0
2015-02-10 12:30:00,118.53,118.55,118.5,118.53,16200.0,118.53,118.55,118.5,118.53,16200.0
2015-02-10 12:35:00,118.51,118.57,118.5,118.54,10800.0,118.51,118.57,118.5,118.54,10800.0
2015-02-10 12:40:00,118.54,118.54,118.44,118.44,26000.0,118.54,118.54,118.44,118.44,26000.0
2015-02-10 12:45:00,118.44,118.47,118.36,118.44,30200.0,118.44,118.47,118.36,118.44,30200.0
2015-02-10 12:50:00,118.45,118.48,118.43,118.48,8500.0,118.45,118.48,118.43,118.48,8500.0
2015-02-10 12:55:00,118.46,118.47,118.44,118.47,5600.0,118.46,118.47,118.44,118.47,5600.0
2015-02-10 13:00:00,118.46,118.57,118.43,118.53,34000.0,118.46,118.57,118.43,118.53,34000.0
2015-02-10 13:05:00,118.52,118.55,118.5,118.5,16500.0,118.52,118.55,118.5,118.5,16500.0
2015-02-10 13:10:00,118.5,118.51,118.45,118.46,17000.0,118.5,118.51,118.45,118.46,17000.0
2015-02-10 13:15:00,118.45,118.48,118.42,118.46,18200.0,118.45,118.48,118.42,118.46,18200.0
2015-02-10 13:20:00,118.44,118.46,118.38,118.45,38100.0,118.44,118.46,118.38,118.45,38100.0
2015-02-10 13:25:00,118.47,118.47,118.3,118.34,41800.0,118.47,118.47,118.3,118.34,41800.0
2015-02-10 13:30:00,118.33,118.36,118.29,118.3,31700.0,118.33,118.36,118.29,118.3,31700.0
2015-02-10 13:35:00,118.32,118.37,118.21,118.36,83100.0,118.32,118.37,118.21,118.36,83100.0
2015-02-10 13:40:00,118.37,118.4,118.25,118.25,53900.0,118.37,118.4,118.25,118.25,53900.0
2015-02-10 13:45:00,118.25,118.32,118.23,118.32,28000.0,118.25,118.32,118.23,118.32,28000.0
2015-02-10 13:50:00,118.33,118.38,118.31,118.36,8700.0,118.33,118.38,118.31,118.36,8700.0
2015-02-10 13:55:00,118.37,118.38,118.33,118.33,14200.0,118.37,118.38,118.33,118.33,14200.0
2015-02-10 14:00:00,118.34,118.41,118.29,118.41,19800.0,118.34,118.41,118.29,118.41,19800.0
2015-02-10 14:05:00,118.41,118.45,118.39,118.39,29500.0,118.41,118.45,118.39,118.39,29500.0
2015-02-10 14:10:00,118.38,118.42,118.35,118.4,8500.0,118.38,118.42,118.35,118.4,8500.0
2015-02-10 14:15:00,118.41,118.41,118.37,118.38,12300.0,118.41,118.41,118.37,118.38,12300.0
2015-02-10 14:20:00,118.39,118.44,118.36,118.43,12400.0,118.39,118.44,118.36,118.43,12400.0
2015-02-10 14:25:00,118.43,118.45,118.41,118.42,23300.0,118.43,118.45,118.41,118.42,23300.0
2015-02-10 14:30:00,118.42,118.45,118.4,118.45,42200.0,118.42,118.45,118.4,118.45,42200.0
2015-02-10 14:35:00,118.46,118.49,118.45,118.45,15200.0,118.46,118.49,118.45,118.45,15200.0
2015-02-10 14:40:00,118.46,118.52,118.46,118.52,10700.0,118.46,118.52,118.46,118.52,10700.0
2015-02-10 14:45:00,118.53,118.6,118.51,118.55,41800.0,118.53,118.6,118.51,118.55,41800.0
2015-02-10 14:50:00,118.55,118.64,118.52,118.55,47900.0,118.55,118.64,118.52,118.55,47900.0
2015-02-10 14:55:00,118.55,118.57,118.52,118.53,24400.0,118.55,118.57,118.52,118.53,24400.0
2015-02-10 15:00:00,118.53,118.56,118.5,118.51,24500.0,118.53,118.56,118.5,118.51,24500.0
2015-02-10 15:05:00,118.51,118.56,118.5,118.53,12200.0,118.51,118.56,118.5,118.53,12200.0
2015-02-10 15:10:00,118.54,118.55,118.51,118.51,6900.0,118.54,118.55,118.51,118.51,6900.0
2015-02-10 15:15:00,118.51,118.53,118.45,118.48,28700.0,118.51,118.53,118.45,118.48,28700.0
2015-02-10 15:20:00,118.49,118.49,118.43,118.46,17200.0,118.49,118.49,118.43,118.46,17200.0
2015-02-10 15:25:00,118.46,118.48,118.45,118.48,10000.0,118.46,118.48,118.45,118.48,10000.0
2015-02-10 15:30:00,118.47,118.48,118.45,118.48,9900.0,118.47,118.48,118.45,118.48,9900.0
2015-02-10 15:35:00,118.48,118.54,118.47,118.52,33000.0,118.48,118.54,118.47,118.52,33000.0
2015-02-10 15:40:00,118.52,118.53,118.48,118.49,29300.0,118.52,118.53,118.48,118.49,29300.0
2015-02-10 15:45:00,118.49,118.5,118.46,118.49,31300.0,118.49,118.5,118.46,118.49,31300.0
2015-02-10 15:50:00,118.49,118.58,118.49,118.57,66600.0,118.49,118.58,118.49,118.57,66600.0
2015-02-10 15:55:00,118.57,118.58,118.45,118.49,142700.0,118.57,118.58,118.45,118.49,142700.0
2015-02-11 09:30:00,118.49,118.54,118.4,118.52,162800.0,118.49,118.54,118.4,118.52,162800.0
2015-02-11 09:35:00,118.53,118.57,118.42,118.42,52000.0,118.53,118.57,118.42,118.42,52000.0
2015-02-11 09:40:00,118.44,118.46,118.13,118.27,236800.0,118.44,118.46,118.13,118.27,236800.0
2015-02-11 09:45:00,118.25,118.27,118.05,118.07,100500.0,118.25,118.27,118.05,118.07,100500.0
2015-02-11 09:50:00,118.06,118.06,117.75,117.95,311100.0,118.06,118.06,117.75,117.95,311100.0
2015-02-11 09:55:00,117.95,117.97,117.49,117.61,430900.0,117.95,117.97,117.49,117.61,430900.0
2015-02-11 10:00:00,117.6,117.68,117.52,117.54,171900.0,117.6,117.68,117.52,117.54,171900.0
2015-02-11 10:05:00,117.55,117.64,117.47,117.61,194400.0,117.55,117.64,117.47,117.61,194400.0
2015-02-11 10:10:00,117.6,117.68,117.5,117.66,123900.0,117.6,117.68,117.5,117.66,123900.0
2015-02-11 10:15:00,117.64,117.67,117.53,117.61,95500.0,117.64,117.67,117.53,117.61,95500.0
2015-02-11 10:20:00,117.6,117.6,117.46,117.52,61800.0,117.6,117.6,117.46,117.52,61800.0
2015-02-11 10:25:00,117.54,117.55,117.3,117.44,166300.0,117.54,117.55,117.3,117.44,166300.0
2015-02-11 10:30:00,117.44,117.44,117.27,117.31,206100.0,117.44,117.44,117.27,117.31,206100.0
2015-02-11 10:35:00,117.31,117.49,117.28,117.43,97400.0,117.31,117.49,117.28,117.43,97400.0
2015-02-11 10:40:00,117.44,117.54,117.42,117.46,97200.0,117.44,117.54,117.42,117.46,97200.0
2015-02-11 10:45:00,117.48,117.48,117.33,117.37,43000.0,117.48,117.48,117.33,117.37,43000.0
2015-02-11 10:50:00,117.39,117.44,117.32,117.42,27400.0,117.39,117.44,117.32,117.42,27400.0
2015-02-11 10:55:00,117.43,117.45,117.33,117.41,28800.0,117.43,117.45,117.33,117.41,28800.0
2015-02-11 11:00:00,117.4,117.4,117.23,117.38,78100.0,117.4,117.4,117.23,117.38,78100.0
2015-02-11 11:05:00,117.37,117.53,117.36,117.53,71300.0,117.37,117.53,117.36,117.53,71300.0
2015-02-11 11:10:00,117.53,117.55,117.48,117.49,22000.0,117.53,117.55,117.48,117.49,22000.0
2015-02-11 11:15:00,117.5,117.53,117.47,117.49,29900.0,117.5,117.53,117.47,117.49,29900.0
2015-02-11 11:20:00,117.49,117.53,117.42,117.45,23300.0,117.49,117.53,117.42,117.45,23300.0
2015-02-11 11:25:00,117.45,117.68,117.45,117.65,115100.0,117.45,117.68,117.45,117.65,115100.0
2015-02-11 11:30:00,117.65,117.66,117.48,117.49,105800.0,117.65,117.66,117.48,117.49,105800.0
2015-02-11 11:35:00,117.49,117.55,117.47,117.51,34900.0,117.49,117.55,117.47,117.51,34900.0
2015-02-11 11:40:00,117.51,117.54,117.46,117.53,33100.0,117.51,117.54,117.46,117.53,33100.0
2015-02-11 11:45:00,117.54,117.55,117.48,117.52,41800.0,117.54,117.55,117.48,117.52,41800.0
2015-02-11 11:50:00,117.52,117.58,117.52,117.54,42000.0,117.52,117.58,117.52,117.54,42000.0
2015-02-11 11:55:00,117.55,117.6,117.5,117.54,47000.0,117.55,117.6,117.5,117.54,47000.0
2015-02-11 12:00:00,117.54,117.54,117.46,117.46,46700.0,117.54,117.54,117.46,117.46,46700.0
2015-02-11 12:05:00,117.47,117.58,117.46,117.51,58200.0,117.47,117.58,117.46,117.51,58200.0
2015-02-11 12:10:00,117.5,117.52,117.41,117.49,48900.0,117.5,117.52,117.41,117.49,48900.0
2015-02-11 12:15:00,117.48,117.53,117.42,117.44,33200.0,117.48,117.53,117.42,117.44,33200.0
2015-02-11 12:20:00,117.43,117.48,117.43,117.46,18000.0,117.43,117.48,117.43,117.46,18000.0
2015-02-11 12:25:00,117.46,117.5,117.41,117.43,85800.0,117.46,117.5,117.41,117.43,85800.0
2015-02-11 12:30:00,117.43,117.48,117.41,117.43,36700.0,117.43,117.48,117.41,117.43,36700.0
2015-02-11 12:35:00,117.42,117.42,117.31,117.35,55700.0,117.42,117.42,117.31,117.35,55700.0
2015-02-11 12:40:00,117.35,117.39,117.33,117.38,22400.0,117.35,117.39,117.33,117.38,22400.0
2015-02-11 12:45:00,117.38,117.41,117.35,117.38,25900.0,117.38,117.41,117.35,117.38,25900.0
2015-02-11 12:50:00,117.39,117.39,117.35,117.38,20300.0,117.39,117.39,117.35,117.38,20300.0
2015-02-11 12:55:00,117.38,117.51,117.38,117.46,68000.0,117.38,117.51,117.38,117.46,68000.0
2015-02-11 13:00:00,117.45,117.47,117.36,117.42,107200.0,117.45,117.47,117.36,117.42,107200.0
2015-02-11 13:05:00,117.42,117.42,117.32,117.35,59800.0,117.42,117.42,117.32,117.35,59800.0
2015-02-11 13:10:00,117.34,117.38,117.32,117.36,44700.0,117.34,117.38,117.32,117.36,44700.0
2015-02-11 13:15:00,117.37,117.4,117.32,117.37,39200.0,117.37,117.4,117.32,117.37,39200.0
2015-02-11 13:20:00,117.37,117.38,117.26,117.28,33900.0,117.37,117.38,117.26,117.28,33900.0
2015-02-11 13:25:00,117.28,117.28,117.09,117.16,148700.0,117.28,117.28,117.09,117.16,148700.0
2015-02-11 13:30:00,117.16,117.25,117.16,117.19,57000.0,117.16,117.25,117.16,117.19,57000.0
2015-02-11 13:35:00,117.17,117.18,117.0,117.03,117300.0,117.17,117.18,117.0,117.03,117300.0
2015-02-11 13:40:00,117.02,117.1,117.01,117.1,57000.0,117.02,117.1,117.01,117.1,57000.0
2015-02-11 13:45:00,117.09,117.13,117.06,117.08,41800.0,117.09,117.13,117.06,117.08,41800.0
2015-02-11 13:50:00,117.09,117.15,117.07,117.15,26300.0,117.09,117.15,117.07,117.15,26300.0
2015-02-11 13:55:00,117.15,117.21,117.12,117.18,134500.0,117.15,117.21,117.12,117.18,134500.0
2015-02-11 14:00:00,117.18,117.31,117.13,117.27,41700.0,117.18,117.31,117.13,117.27,41700.0
2015-02-11 14:05:00,117.27,117.27,117.2,117.24,7600.0,117.27,117.27,117.2,117.24,7600.0
2015-02-11 14:10:00,117.24,117.27,117.21,117.27,12500.0,117.24,117.27,117.21,117.27,12500.0
2015-02-11 14:15:00,117.27,117.27,117.22,117.24,25800.0,117.27,117.27,117.22,117.24,25800.0
2015-02-11 14:20:00,117.24,117.3,117.22,117.23,92100.0,117.24,117.3,117.22,117.23,92100.0
2015-02-11 14:25:00,117.2,117.24,117.12,117.14,43300.0,117.2,117.24,117.12,117.14,43300.0
2015-02-11 14:30:00,117.14,117.22,117.09,117.19,132000.0,117.14,117.22,117.09,117.19,132000.0
2015-02-11 14:35:00,117.19,117.24,117.18,117.22,21600.0,117.19,117.24,117.18,117.22,21600.0
2015-02-11 14:40:00,117.22,117.28,117.19,117.25,16400.0,117.22,117.28,117.19,117.25,16400.0
2015-02-11 14:45:00,117.27,117.27,117.17,117.2,42000.0,117.27,117.27,117.17,117.2,42000.0
2015-02-11 14:50:00,117.2,117.21,117.17,117.21,35100.0,117.2,117.21,117.17,117.21,35100.0
2015-02-11 14:55:00,117.2,117.22,117.19,117.21,44400.0,117.2,117.22,117.19,117.21,44400.0
2015-02-11 15:00:00,117.2,117.24,117.16,117.24,24900.0,117.2,117.24,117.16,117.24,24900.0
2015-02-11 15:05:00,117.24,117.32,117.24,117.31,32400.0,117.24,117.32,117.24,117.31,32400.0
2015-02-11 15:10:00,117.32,117.32,117.24,117.26,35800.0,117.32,117.32,117.24,117.26,35800.0
2015-02-11 15:15:00,117.25,117.27,117.23,117.27,35400.0,117.25,117.27,117.23,117.27,35400.0
2015-02-11 15:20:00,117.28,117.28,117.24,117.25,35100.0,117.28,117.28,117.24,117.25,35100.0
2015-02-11 15:25:00,117.26,117.26,117.13,117.13,54400.0,117.26,117.26,117.13,117.13,54400.0
2015-02-11 15:30:00,117.13,117.21,117.1,117.15,42400.0,117.13,117.21,117.1,117.15,42400.0
2015-02-11 15:35:00,117.14,117.16,117.09,117.14,61800.0,117.14,117.16,117.09,117.14,61800.0
2015-02-11 15:40:00,117.15,117.19,117.1,117.11,68000.0,117.15,117.19,117.1,117.11,68000.0
2015-02-11 15:45:00,117.11,117.13,117.09,117.13,63500.0,117.11,117.13,117.09,117.13,63500.0
2015-02-11 15:50:00,117.13,117.16,117.11,117.14,100000.0,117.13,117.16,117.11,117.14,100000.0
2015-02-11 15:55:00,117.13,117.18,117.06,117.07,345100.0,117.13,117.18,117.06,117.07,345100.0
2015-02-12 09:30:00,117.68,117.82,117.68,117.8,84900.0,117.68,117.82,117.68,117.8,84900.0
2015-02-12 09:35:00,117.8,117.81,117.67,117.7,89000.0,117.8,117.81,117.67,117.7,89000.0
2015-02-12 09:40:00,117.69,117.72,117.64,117.67,32900.0,117.69,117.72,117.64,117.67,32900.0
2015-02-12 09:45:00,117.68,117.74,117.67,117.72,44600.0,117.68,117.74,117.67,117.72,44600.0
2015-02-12 09:50:00,117.71,117.75,117.5,117.56,96400.0,117.71,117.75,117.5,117.56,96400.0
2015-02-12 09:55:00,117.55,117.58,117.48,117.48,43300.0,117.55,117.58,117.48,117.48,43300.0
2015-02-12 10:00:00,117.48,117.54,117.38,117.41,83800.0,117.48,117.54,117.38,117.41,83800.0
2015-02-12 10:05:00,117.41,117.47,117.31,117.41,90800.0,117.41,117.47,117.31,117.41,90800.0
2015-02-12 10:10:00,117.42,117.44,117.36,117.39,92100.0,117.42,117.44,117.36,117.39,92100.0
2015-02-12 10:15:00,117.39,117.39,117.13,117.24,124900.0,117.39,117.39,117.13,117.24,124900.0
2015-02-12 10:20:00,117.22,117.35,117.19,117.32,55100.0,117.22,117.35,117.19,117.32,55100.0
2015-02-12 10:25:00,117.32,117.37,117.31,117.36,11800.0,117.32,117.37,117.31,117.36,11800.0
2015-02-12 10:30:00,117.37,117.44,117.33,117.38,26900.0,117.37,117.44,117.33,117.38,26900.0
2015-02-12 10:35:00,117.37,117.4,117.23,117.25,24600.0,117.37,117.4,117.23,117.25,24600.0
2015-02-12 10:40:00,117.26,117.27,117.21,117.25,69500.0,117.26,117.27,117.21,117.25,69500.0
2015-02-12 10:45:00,117.26,117.32,117.23,117.3,27700.0,117.26,117.32,117.23,117.3,27700.0
2015-02-12 10:50:00,117.31,117.33,117.22,117.29,43000.0,117.31,117.33,117.22,117.29,43000.0
2015-02-12 10:55:00,117.3,117.45,117.28,117.39,56500.0,117.3,117.45,117.28,117.39,56500.0
2015-02-12 11:00:00,117.39,117.47,117.39,117.46,55100.0,117.39,117.47,117.39,117.46,55100.0
2015-02-12 11:05:00,117.45,117.58,117.44,117.53,32800.0,117.45,117.58,117.44,117.53,32800.0
2015-02-12 11:10:00,117.52,117.54,117.44,117.46,42900.0,117.52,117.54,117.44,117.46,42900.0
2015-02-12 11:15:00,117.46,117.53,117.44,117.49,21700.0,117.46,117.53,117.44,117.49,21700.0
2015-02-12 11:20:00,117.5,117.63,117.47,117.63,46100.0,117.5,117.63,117.47,117.63,46100.0
2015-02-12 11:25:00,117.62,117.73,117.56,117.58,62700.0,117.62,117.73,117.56,117.58,62700.0
2015-02-12 11:30:00,117.58,117.59,117.45,117.45,185100.0,117.58,117.59,117.45,117.45,185100.0
2015-02-12 11:35:00,117.45,117.48,117.39,117.44,30000.0,117.45,117.48,117.39,117.44,30000.0
2015-02-12 11:40:00,117.43,117.68,117.43,117.66,60200.0,117.43,117.68,117.43,117.66,60200.0
2015-02-12 11:45:00,117.63,117.73,117.61,117.62,40800.0,117.63,117.73,117.61,117.62,40800.0
2015-02-12 11:50:00,117.61,117.7,117.6,117.61,17100.0,117.61,117.7,117.6,117.61,17100.0
2015-02-12 11:55:00,117.61,117.67,117.6,117.62,10200.0,117.61,117.67,117.6,117.62,10200.0
2015-02-12 12:00:00,117.61,117.63,117.51,117.53,28300.0,117.61,117.63,117.51,117.53,28300.0
2015-02-12 12:05:00,117.52,117.56,117.49,117.49,35500.0,117.52,117.56,117.49,117.49,35500.0
2015-02-12 12:10:00,117.49,117.51,117.44,117.47,12000.0,117.49,117.51,117.44,117.47,12000.0
2015-02-12 12:15:00,117.45,117.45,117.39,117.41,27100.0,117.45,117.45,117.39,117.41,27100.0
2015-02-12 12:20:00,117.41,117.44,117.4,117.44,7700.0,117.41,117.44,117.4,117.44,7700.0
2015-02-12 12:25:00,117.43,117.46,117.41,117.43,10100.0,117.43,117.46,117.41,117.43,10100.0
2015-02-12 12:30:00,117.42,117.43,117.3,117.33,29400.0,117.42,117.43,117.3,117.33,29400.0
2015-02-12 12:35:00,117.33,117.38,117.26,117.29,99500.0,117.33,117.38,117.26,117.29,99500.0
2015-02-12 12:40:00,117.3,117.33,117.21,117.24,50900.0,117.3,117.33,117.21,117.24,50900.0
2015-02-12 12:45:00,117.24,117.28,117.19,117.25,47700.0,117.24,117.28,117.19,117.25,47700.0
2015-02-12 12:50:00,117.26,117.27,117.14,117.21,95300.0,117.26,117.27,117.14,117.21,95300.0
2015-02-12 12:55:00,117.21,117.21,117.11,117.13,40600.0,117.21,117.21,117.11,117.13,40600.0
2015-02-12 13:00:00,117.12,117.23,117.09,117.23,32300.0,117.12,117.23,117.09,117.23,32300.0
2015-02-12 13:05:00,117.23,117.23,117.13,117.18,22000.0,117.23,117.23,117.13,117.18,22000.0
2015-02-12 13:10:00,117.18,117.23,117.15,117.22,14600.0,117.18,117.23,117.15,117.22,14600.0
2015-02-12 13:15:00,117.22,117.28,117.21,117.28,9700.0,117.22,117.28,117.21,117.28,9700.0
2015-02-12 13:20:00,117.27,117.33,117.22,117.3,21600.0,117.27,117.33,117.22,117.3,21600.0
2015-02-12 13:25:00,117.3,117.3,117.19,117.19,16500.0,117.3,117.3,117.19,117.19,16500.0
2015-02-12 13:30:00,117.19,117.23,117.17,117.17,44500.0,117.19,117.23,117.17,117.17,44500.0
2015-02-12 13:35:00,117.17,117.28,117.15,117.27,31300.0,117.17,117.28,117.15,117.27,31300.0
2015-02-12 13:40:00,117.27,117.27,117.23,117.23,5600.0,117.27,117.27,117.23,117.23,5600.0
2015-02-12 13:45:00,117.23,117.24,117.18,117.21,22700.0,117.23,117.24,117.18,117.21,22700.0
2015-02-12 13:50:00,117.2,117.26,117.2,117.26,34700.0,117.2,117.26,117.2,117.26,34700.0
2015-02-12 13:55:00,117.26,117.27,117.22,117.22,11500.0,117.26,117.27,117.22,117.22,11500.0
2015-02-12 14:00:00,117.23,117.35,117.23,117.31,16000.0,117.23,117.35,117.23,117.31,16000.0
2015-02-12 14:05:00,117.31,117.33,117.26,117.28,20000.0,117.31,117.33,117.26,117.28,20000.0
2015-02-12 14:10:00,117.28,117.29,117.24,117.27,7400.0,117.28,117.29,117.24,117.27,7400.0
2015-02-12 14:15:00,117.28,117.29,117.24,117.26,12400.0,117.28,117.29,117.24,117.26,12400.0
2015-02-12 14:20:00,117.26,117.29,117.25,117.27,10600.0,117.26,117.29,117.25,117.27,10600.0
2015-02-12 14:25:00,117.26,117.29,117.24,117.28,17200.0,117.26,117.29,117.24,117.28,17200.0
2015-02-12 14:30:00,117.28,117.33,117.21,117.32,19200.0,117.28,117.33,117.21,117.32,19200.0
2015-02-12 14:35:00,117.33,117.36,117.31,117.34,64700.0,117.33,117.36,117.31,117.34,64700.0
2015-02-12 14:40:00,117.34,117.36,117.32,117.33,16300.0,117.34,117.36,117.32,117.33,16300.0
2015-02-12 14:45:00,117.33,117.36,117.32,117.34,50900.0,117.33,117.36,117.32,117.34,50900.0
2015-02-12 14:50:00,117.34,117.4,117.32,117.36,22200.0,117.34,117.4,117.32,117.36,22200.0
2015-02-12 14:55:00,117.37,117.37,117.32,117.34,39800.0,117.37,117.37,117.32,117.34,39800.0
2015-02-12 15:00:00,117.36,117.47,117.36,117.45,74600.0,117.36,117.47,117.36,117.45,74600.0
2015-02-12 15:05:00,117.45,117.48,117.38,117.38,42400.0,117.45,117.48,117.38,117.38,42400.0
2015-02-12 15:10:00,117.38,117.42,117.36,117.42,20200.0,117.38,117.42,117.36,117.42,20200.0
2015-02-12 15:15:00,117.42,117.45,117.4,117.43,26900.0,117.42,117.45,117.4,117.43,26900.0
2015-02-12 15:20:00,117.43,117.44,117.41,117.44,12100.0,117.43,117.44,117.41,117.44,12100.0
2015-02-12 15:25:00,117.44,117.46,117.39,117.43,27800.0,117.44,117.46,117.39,117.43,27800.0
2015-02-12 15:30:00,117.43,117.43,117.38,117.38,19800.0,117.43,117.43,117.38,117.38,19800.0
2015-02-12 15:35:00,117.39,117.4,117.35,117.38,22800.0,117.39,117.4,117.35,117.38,22800.0
2015-02-12 15:40:00,117.38,117.39,117.34,117.36,37200.0,117.38,117.39,117.34,117.36,37200.0
2015-02-12 15:45:00,117.36,117.36,117.33,117.34,35500.0,117.36,117.36,117.33,117.34,35500.0
2015-02-12 15:50:00,117.33,117.37,117.33,117.36,69200.0,117.33,117.37,117.33,117.36,69200.0
2015-02-12 15:55:00,117.36,117.38,117.31,117.32,166300.0,117.36,117.38,117.31,117.32,166300.0
2015-02-13 09:30:00,118.05,118.17,117.98,118.07,183600.0,118.05,118.17,117.98,118.07,183600.0
2015-02-13 09:35:00,118.06,118.11,118.01,118.05,145200.0,118.06,118.11,118.01,118.05,145200.0
2015-02-13 09:40:00,118.05,118.12,117.99,118.09,48800.0,118.05,118.12,117.99,118.09,48800.0
2015-02-13 09:45:00,118.08,118.28,118.07,118.11,140800.0,118.08,118.28,118.07,118.11,140800.0
2015-02-13 09:50:00,118.13,118.19,118.09,118.15,56000.0,118.13,118.19,118.09,118.15,56000.0
2015-02-13 09:55:00,118.16,118.24,118.12,118.17,46200.0,118.16,118.24,118.12,118.17,46200.0
2015-02-13 10:00:00,118.19,118.54,118.15,118.35,340200.0,118.19,118.54,118.15,118.35,340200.0
2015-02-13 10:05:00,118.36,118.5,118.3,118.44,169000.0,118.36,118.5,118.3,118.44,169000.0
2015-02-13 10:10:00,118.41,118.58,118.41,118.5,125800.0,118.41,118.58,118.41,118.5,125800.0
2015-02-13 10:15:00,118.51,118.52,118.33,118.41,115700.0,118.51,118.52,118.33,118.41,115700.0
2015-02-13 10:20:00,118.42,118.43,118.32,118.33,32200.0,118.42,118.43,118.32,118.33,32200.0
2015-02-13 10:25:00,118.31,118.36,118.28,118.36,77100.0,118.31,118.36,118.28,118.36,77100.0
2015-02-13 10:30:00,118.35,118.44,118.34,118.37,40200.0,118.35,118.44,118.34,118.37,40200.0
2015-02-13 10:35:00,118.37,118.41,118.32,118.32,24600.0,118.37,118.41,118.32,118.32,24600.0
2015-02-13 10:40:00,118.33,118.47,118.33,118.4,28500.0,118.33,118.47,118.33,118.4,28500.0
2015-02-13 10:45:00,118.41,118.41,118.31,118.31,18000.0,118.41,118.41,118.31,118.31,18000.0
2015-02-13 10:50:00,118.32,118.32,118.23,118.28,29200.0,118.32,118.32,118.23,118.28,29200.0
2015-02-13 10:55:00,118.3,118.31,118.28,118.31,17300.0,118.3,118.31,118.28,118.31,17300.0
2015-02-13 11:00:00,118.34,118.37,118.26,118.32,36500.0,118.34,118.37,118.26,118.32,36500.0
2015-02-13 11:05:00,118.31,118.36,118.3,118.34,17500.0,118.31,118.36,118.3,118.34,17500.0
2015-02-13 11:10:00,118.35,118.4,118.32,118.32,13600.0,118.35,118.4,118.32,118.32,13600.0
2015-02-13 11:15:00,118.33,118.36,118.31,118.31,12000.0,118.33,118.36,118.31,118.31,12000.0
2015-02-13 11:20:00,118.31,118.35,118.29,118.31,13600.0,118.31,118.35,118.29,118.31,13600.0
2015-02-13 11:25:00,118.32,118.33,118.16,118.21,68900.0,118.32,118.33,118.16,118.21,68900.0
2015-02-13 11:30:00,118.2,118.2,118.0,118.11,144600.0,118.2,118.2,118.0,118.11,144600.0
2015-02-13 11:35:00,118.1,118.21,118.08,118.12,35200.0,118.1,118.21,118.08,118.12,35200.0
2015-02-13 11:40:00,118.11,118.13,118.07,118.07,30300.0,118.11,118.13,118.07,118.07,30300.0
2015-02-13 11:45:00,118.07,118.07,117.96,118.01,54600.0,118.07,118.07,117.96,118.01,54600.0
2015-02-13 11:50:00,118.02,118.06,117.99,118.05,35700.0,118.02,118.06,117.99,118.05,35700.0
2015-02-13 11:55:00,118.05,118.07,118.0,118.0,14000.0,118.05,118.07,118.0,118.0,14000.0
2015-02-13 12:00:00,118.01,118.06,117.98,118.03,20000.0,118.01,118.06,117.98,118.03,20000.0
2015-02-13 12:05:00,118.02,118.03,117.95,117.99,18700.0,118.02,118.03,117.95,117.99,18700.0
2015-02-13 12:10:00,117.99,118.04,117.99,118.03,24000.0,117.99,118.04,117.99,118.03,24000.0
2015-02-13 12:15:00,118.03,118.12,118.02,118.08,37700.0,118.03,118.12,118.02,118.08,37700.0
2015-02-13 12:20:00,118.08,118.19,118.07,118.19,17600.0,118.08,118.19,118.07,118.19,17600.0
2015-02-13 12:25:00,118.2,118.23,118.16,118.18,22900.0,118.2,118.23,118.16,118.18,22900.0
2015-02-13 12:30:00,118.19,118.2,118.14,118.16,15900.0,118.19,118.2,118.14,118.16,15900.0
2015-02-13 12:35:00,118.18,118.2,118.13,118.14,19600.0,118.18,118.2,118.13,118.14,19600.0
2015-02-13 12:40:00,118.13,118.17,118.12,118.13,24600.0,118.13,118.17,118.12,118.13,24600.0
2015-02-13 12:45:00,118.15,118.17,118.12,118.13,8600.0,118.15,118.17,118.12,118.13,8600.0
2015-02-13 12:50:00,118.13,118.19,118.13,118.16,19000.0,118.13,118.19,118.13,118.16,19000.0
2015-02-13 12:55:00,118.15,118.15,118.06,118.08,14700.0,118.15,118.15,118.06,118.08,14700.0
2015-02-13 13:00:00,118.08,118.09,118.01,118.01,13200.0,118.08,118.09,118.01,118.01,13200.0
2015-02-13 13:05:00,118.02,118.08,118.01,118.02,8500.0,118.02,118.08,118.01,118.02,8500.0
2015-02-13 13:10:00,118.02,118.04,118.01,118.04,4700.0,118.02,118.04,118.01,118.04,4700.0
2015-02-13 13:15:00,118.04,118.05,117.99,118.0,12700.0,118.04,118.05,117.99,118.0,12700.0
2015-02-13 13:20:00,118.0,118.02,117.93,118.01,31300.0,118.0,118.02,117.93,118.01,31300.0
2015-02-13 13:25:00,117.98,117.98,117.8,117.83,78100.0,117.98,117.98,117.8,117.83,78100.0
2015-02-13 13:30:00,117.84,117.86,117.8,117.83,24400.0,117.84,117.86,117.8,117.83,24400.0
2015-02-13 13:35:00,117.84,117.87,117.79,117.8,18500.0,117.84,117.87,117.79,117.8,18500.0
2015-02-13 13:40:00,117.8,117.92,117.8,117.92,20700.0,117.8,117.92,117.8,117.92,20700.0
2015-02-13 13:45:00,117.93,117.95,117.91,117.94,17300.0,117.93,117.95,117.91,117.94,17300.0
2015-02-13 13:50:00,117.95,117.97,117.93,117.93,8900.0,117.95,117.97,117.93,117.93,8900.0
2015-02-13 13:55:00,117.93,117.97,117.93,117.97,19200.0,117.93,117.97,117.93,117.97,19200.0
2015-02-13 14:00:00,117.97,117.98,117.92,117.94,16200.0,117.97,117.98,117.92,117.94,16200.0
2015-02-13 14:05:00,117.95,117.97,117.92,117.93,9400.0,117.95,117.97,117.92,117.93,9400.0
2015-02-13 14:10:00,117.94,117.95,117.9,117.93,33900.0,117.94,117.95,117.9,117.93,33900.0
2015-02-13 14:15:00,117.94,117.97,117.93,117.95,17900.0,117.94,117.97,117.93,117.95,17900.0
2015-02-13 14:20:00,117.95,117.95,117.92,117.95,19100.0,117.95,117.95,117.92,117.95,19100.0
2015-02-13 14:25:00,117.95,118.01,117.95,117.97,21600.0,117.95,118.01,117.95,117.97,21600.0
2015-02-13 14:30:00,117.97,118.02,117.96,117.98,20600.0,117.97,118.02,117.96,117.98,20600.0
2015-02-13 14:35:00,117.99,118.03,117.98,118.01,16400.0,117.99,118.03,117.98,118.01,16400.0
2015-02-13 14:40:00,118.01,118.01,117.99,118.0,7200.0,118.01,118.01,117.99,118.0,7200.0
2015-02-13 14:45:00,118.0,118.0,117.97,117.99,67700.0,118.0,118.0,117.97,117.99,67700.0
2015-02-13 14:50:00,117.99,118.07,117.99,118.07,49600.0,117.99,118.07,117.99,118.07,49600.0
2015-02-13 14:55:00,118.07,118.07,117.97,117.99,23700.0,118.07,118.07,117.97,117.99,23700.0
2015-02-13 15:00:00,118.01,118.01,117.96,117.97,17800.0,118.01,118.01,117.96,117.97,17800.0
2015-02-13 15:05:00,117.97,117.98,117.96,117.97,12800.0,117.97,117.98,117.96,117.97,12800.0
2015-02-13 15:10:00,117.97,117.98,117.95,117.96,32000.0,117.97,117.98,117.95,117.96,32000.0
2015-02-13 15:15:00,117.96,117.97,117.92,117.93,53300.0,117.96,117.97,117.92,117.93,53300.0
2015-02-13 15:20:00,117.93,117.93,117.91,117.92,49000.0,117.93,117.93,117.91,117.92,49000.0
2015-02-13 15:25:00,117.92,117.93,117.89,117.9,22300.0,117.92,117.93,117.89,117.9,22300.0
2015-02-13 15:30:00,117.91,117.93,117.9,117.92,28900.0,117.91,117.93,117.9,117.92,28900.0
2015-02-13 15:35:00,117.93,117.93,117.91,117.92,15500.0,117.93,117.93,117.91,117.92,15500.0
2015-02-13 15:40:00,117.92,117.92,117.9,117.9,41800.0,117.92,117.92,117.9,117.9,41800.0
2015-02-13 15:45:00,117.9,117.92,117.9,117.91,61500.0,117.9,117.92,117.9,117.91,61500.0
2015-02-13 15:50:00,117.91,117.94,117.9,117.94,80700.0,117.91,117.94,117.9,117.94,80700.0
2015-02-13 15:55:00,117.93,117.98,117.92,117.96,213700.0,117.93,117.98,117.92,117.96,213700.0
2015-02-17 09:30:00,116.4,116.53,116.29,116.5,288800.0,116.4,116.53,116.29,116.5,288800.0
2015-02-17 09:35:00,116.49,116.53,116.37,116.46,218400.0,116.49,116.53,116.37,116.46,218400.0
2015-02-17 09:40:00,116.45,116.54,116.45,116.53,62300.0,116.45,116.54,116.45,116.53,62300.0
2015-02-17 09:45:00,116.52,116.54,116.39,116.44,84400.0,116.52,116.54,116.39,116.44,84400.0
2015-02-17 09:50:00,116.45,116.5,116.33,116.33,63900.0,116.45,116.5,116.33,116.33,63900.0
2015-02-17 09:55:00,116.34,116.38,116.16,116.25,217700.0,116.34,116.38,116.16,116.25,217700.0
2015-02-17 10:00:00,116.24,116.27,116.06,116.11,228600.0,116.24,116.27,116.06,116.11,228600.0
2015-02-17 10:05:00,116.11,116.11,115.91,115.99,194700.0,116.11,116.11,115.91,115.99,194700.0
2015-02-17 10:10:00,115.99,116.09,115.92,115.97,214500.0,115.99,116.09,115.92,115.97,214500.0
2015-02-17 10:15:00,115.96,115.97,115.65,115.72,266100.0,115.96,115.97,115.65,115.72,266100.0
2015-02-17 10:20:00,115.73,115.83,115.71,115.8,260900.0,115.73,115.83,115.71,115.8,260900.0
2015-02-17 10:25:00,115.79,115.86,115.66,115.8,114900.0,115.79,115.86,115.66,115.8,114900.0
2015-02-17 10:30:00,115.79,115.82,115.64,115.67,93000.0,115.79,115.82,115.64,115.67,93000.0
2015-02-17 10:35:00,115.69,115.93,115.6,115.93,221800.0,115.69,115.93,115.6,115.93,221800.0
2015-02-17 10:40:00,115.92,115.94,115.85,115.91,80300.0,115.92,115.94,115.85,115.91,80300.0
2015-02-17 10:45:00,115.91,116.02,115.85,116.02,185200.0,115.91,116.02,115.85,116.02,185200.0
2015-02-17 10:50:00,116.01,116.1,115.99,116.0,35600.0,116.01,116.1,115.99,116.0,35600.0
2015-02-17 10:55:00,116.0,116.02,115.89,115.97,62700.0,116.0,116.02,115.89,115.97,62700.0
2015-02-17 11:00:00,115.97,115.98,115.85,115.86,29300.0,115.97,115.98,115.85,115.86,29300.0
2015-02-17 11:05:00,115.86,115.9,115.84,115.88,33100.0,115.86,115.9,115.84,115.88,33100.0
2015-02-17 11:10:00,115.86,115.91,115.84,115.9,91000.0,115.86,115.91,115.84,115.9,91000.0
2015-02-17 11:15:00,115.89,115.95,115.81,115.81,35300.0,115.89,115.95,115.81,115.81,35300.0
2015-02-17 11:20:00,115.82,115.84,115.8,115.82,21800.0,115.82,115.84,115.8,115.82,21800.0
2015-02-17 11:25:00,115.82,115.82,115.78,115.79,14500.0,115.82,115.82,115.78,115.79,14500.0
2015-02-17 11:30:00,115.77,115.9,115.77,115.85,27700.0,115.77,115.9,115.77,115.85,27700.0
2015-02-17 11:35:00,115.85,115.88,115.8,115.83,38000.0,115.85,115.88,115.8,115.83,38000.0
2015-02-17 11:40:00,115.85,115.87,115.76,115.86,20500.0,115.85,115.87,115.76,115.86,20500.0
2015-02-17 11:45:00,115.85,115.86,115.79,115.82,30400.0,115.85,115.86,115.79,115.82,30400.0
2015-02-17 11:50:00,115.81,115.83,115.72,115.8,15400.0,115.81,115.83,115.72,115.8,15400.0
2015-02-17 11:55:00,115.79,115.93,115.73,115.8,201400.0,115.79,115.93,115.73,115.8,201400.0
2015-02-17 12:00:00,115.8,115.87,115.68,115.73,105900.0,115.8,115.87,115.68,115.73,105900.0
2015-02-17 12:05:00,115.72,115.74,115.58,115.58,122500.0,115.72,115.74,115.58,115.58,122500.0
2015-02-17 12:10:00,115.59,115.7,115.59,115.6,55600.0,115.59,115.7,115.59,115.6,55600.0
2015-02-17 12:15:00,115.62,115.66,115.59,115.62,148500.0,115.62,115.66,115.59,115.62,148500.0
2015-02-17 12:20:00,115.62,115.71,115.59,115.7,30200.0,115.62,115.71,115.59,115.7,30200.0
2015-02-17 12:25:00,115.7,115.74,115.64,115.72,23400.0,115.7,115.74,115.64,115.72,23400.0
2015-02-17 12:30:00,115.71,115.76,115.65,115.75,49900.0,115.71,115.76,115.65,115.75,49900.0
2015-02-17 12:35:00,115.75,115.82,115.73,115.82,59900.0,115.75,115.82,115.73,115.82,59900.0
2015-02-17 12:40:00,115.81,115.86,115.79,115.82,45000.0,115.81,115.86,115.79,115.82,45000.0
2015-02-17 12:45:00,115.82,115.93,115.82,115.86,94200.0,115.82,115.93,115.82,115.86,94200.0
2015-02-17 12:50:00,115.87,115.9,115.84,115.86,28100.0,115.87,115.9,115.84,115.86,28100.0
2015-02-17 12:55:00,115.86,115.88,115.83,115.83,23400.0,115.86,115.88,115.83,115.83,23400.0
2015-02-17 13:00:00,115.84,115.88,115.78,115.81,33500.0,115.84,115.88,115.78,115.81,33500.0
2015-02-17 13:05:00,115.8,115.9,115.78,115.9,28600.0,115.8,115.9,115.78,115.9,28600.0
2015-02-17 13:10:00,115.9,115.92,115.84,115.86,57900.0,115.9,115.92,115.84,115.86,57900.0
2015-02-17 13:15:00,115.87,115.92,115.82,115.91,14000.0,115.87,115.92,115.82,115.91,14000.0
2015-02-17 13:20:00,115.91,115.96,115.83,115.95,22600.0,115.91,115.96,115.83,115.95,22600.0
2015-02-17 13:25:00,115.96,116.1,115.92,116.08,33700.0,115.96,116.1,115.92,116.08,33700.0
2015-02-17 13:30:00,116.07,116.07,116.02,116.03,39500.0,116.07,116.07,116.02,116.03,39500.0
2015-02-17 13:35:00,116.02,116.03,115.94,115.99,26300.0,116.02,116.03,115.94,115.99,26300.0
2015-02-17 13:40:00,115.98,116.01,115.94,115.94,10000.0,115.98,116.01,115.94,115.94,10000.0
2015-02-17 13:45:00,115.95,116.05,115.94,116.0,29200.0,115.95,116.05,115.94,116.0,29200.0
2015-02-17 13:50:00,116.01,116.04,115.99,116.01,34900.0,116.01,116.04,115.99,116.01,34900.0
2015-02-17 13:55:00,116.01,116.03,115.9,115.96,88900.0,116.01,116.03,115.9,115.96,88900.0
2015-02-17 14:00:00,115.99,116.05,115.99,116.04,45100.0,115.99,116.05,115.99,116.04,45100.0
2015-02-17 14:05:00,116.04,116.06,116.01,116.04,18300.0,116.04,116.06,116.01,116.04,18300.0
2015-02-17 14:10:00,116.03,116.08,116.03,116.05,32600.0,116.03,116.08,116.03,116.05,32600.0
2015-02-17 14:15:00,116.05,116.08,116.04,116.07,10300.0,116.05,116.08,116.04,116.07,10300.0
2015-02-17 14:20:00,116.06,116.09,116.03,116.06,21400.0,116.06,116.09,116.03,116.06,21400.0
2015-02-17 14:25:00,116.06,116.08,116.04,116.05,18700.0,116.06,116.08,116.04,116.05,18700.0
2015-02-17 14:30:00,116.04,116.04,115.95,115.96,78500.0,116.04,116.04,115.95,115.96,78500.0
2015-02-17 14:35:00,115.95,115.99,115.93,115.97,14900.0,115.95,115.99,115.93,115.97,14900.0
2015-02-17 14:40:00,115.96,115.97,115.94,115.96,11900.0,115.96,115.97,115.94,115.96,11900.0
2015-02-17 14:45:00,115.96,115.96,115.9,115.94,35600.0,115.96,115.96,115.9,115.94,35600.0
2015-02-17 14:50:00,115.93,115.97,115.92,115.94,12100.0,115.93,115.97,115.92,115.94,12100.0
2015-02-17 14:55:00,115.94,115.97,115.89,115.89,24700.0,115.94,115.97,115.89,115.89,24700.0
2015-02-17 15:00:00,115.89,115.97,115.89,115.97,29400.0,115.89,115.97,115.89,115.97,29400.0
2015-02-17 15:05:00,115.97,116.01,115.97,115.99,16900.0,115.97,116.01,115.97,115.99,16900.0
2015-02-17 15:10:00,116.0,116.02,115.98,116.0,35600.0,116.0,116.02,115.98,116.0,35600.0
2015-02-17 15:15:00,115.99,116.0,115.95,115.96,14100.0,115.99,116.0,115.95,115.96,14100.0
2015-02-17 15:20:00,115.96,115.99,115.95,115.99,14500.0,115.96,115.99,115.95,115.99,14500.0
2015-02-17 15:25:00,115.99,116.04,115.98,116.03,26900.0,115.99,116.04,115.98,116.03,26900.0
2015-02-17 15:30:00,116.03,116.13,116.03,116.09,103400.0,116.03,116.13,116.03,116.09,103400.0
2015-02-17 15:35:00,116.09,116.1,116.06,116.09,106600.0,116.09,116.1,116.06,116.09,106600.0
2015-02-17 15:40:00,116.09,116.11,116.03,116.03,91600.0,116.09,116.11,116.03,116.03,91600.0
2015-02-17 15:45:00,116.04,116.05,115.95,115.95,126700.0,116.04,116.05,115.95,115.95,126700.0
2015-02-17 15:50:00,115.95,116.02,115.92,116.01,167100.0,115.95,116.02,115.92,116.01,167100.0
2015-02-17 15:55:00,116.01,116.07,115.97,116.02,349400.0,116.01,116.07,115.97,116.02,349400.0
2015-02-18 09:30:00,115.99,116.08,115.97,116.07,117200.0,115.99,116.08,115.97,116.07,117200.0
2015-02-18 09:35:00,116.06,116.37,116.02,116.14,305200.0,116.06,116.37,116.02,116.14,305200.0
2015-02-18 09:40:00,116.13,116.16,116.08,116.1,88000.0,116.13,116.16,116.08,116.1,88000.0
2015-02-18 09:45:00,116.07,116.14,116.04,116.07,53000.0,116.07,116.14,116.04,116.07,53000.0
2015-02-18 09:50:00,116.06,116.07,115.95,115.96,171700.0,116.06,116.07,115.95,115.96,171700.0
2015-02-18 09:55:00,115.97,116.01,115.92,116.01,42800.0,115.97,116.01,115.92,116.01,42800.0
2015-02-18 10:00:00,116.01,116.04,115.86,115.91,150600.0,116.01,116.04,115.86,115.91,150600.0
2015-02-18 10:05:00,115.9,115.9,115.72,115.8,139300.0,115.9,115.9,115.72,115.8,139300.0
2015-02-18 10:10:00,115.8,115.95,115.8,115.93,88700.0,115.8,115.95,115.8,115.93,88700.0
2015-02-18 10:15:00,115.94,115.94,115.81,115.86,54700.0,115.94,115.94,115.81,115.86,54700.0
2015-02-18 10:20:00,115.88,115.95,115.85,115.92,39000.0,115.88,115.95,115.85,115.92,39000.0
2015-02-18 10:25:00,115.93,115.97,115.89,115.93,54500.0,115.93,115.97,115.89,115.93,54500.0
2015-02-18 10:30:00,115.92,115.93,115.86,115.88,35600.0,115.92,115.93,115.86,115.88,35600.0
2015-02-18 10:35:00,115.87,115.89,115.73,115.79,39600.0,115.87,115.89,115.73,115.79,39600.0
2015-02-18 10:40:00,115.79,115.82,115.67,115.82,76300.0,115.79,115.82,115.67,115.82,76300.0
2015-02-18 10:45:00,115.83,115.91,115.82,115.87,29600.0,115.83,115.91,115.82,115.87,29600.0
2015-02-18 10:50:00,115.88,115.92,115.85,115.88,51300.0,115.88,115.92,115.85,115.88,51300.0
2015-02-18 10:55:00,115.87,115.88,115.8,115.83,17000.0,115.87,115.88,115.8,115.83,17000.0
2015-02-18 11:00:00,115.83,115.83,115.41,115.55,290900.0,115.83,115.83,115.41,115.55,290900.0
2015-02-18 11:05:00,115.55,115.55,115.21,115.24,209700.0,115.55,115.55,115.21,115.24,209700.0
2015-02-18 11:10:00,115.24,115.32,115.21,115.3,178600.0,115.24,115.32,115.21,115.3,178600.0
2015-02-18 11:15:00,115.3,115.32,115.09,115.17,122300.0,115.3,115.32,115.09,115.17,122300.0
2015-02-18 11:20:00,115.19,115.33,115.16,115.23,112800.0,115.19,115.33,115.16,115.23,112800.0
2015-02-18 11:25:00,115.23,115.25,114.99,115.05,197100.0,115.23,115.25,114.99,115.05,197100.0
2015-02-18 11:30:00,115.05,115.17,115.04,115.11,62600.0,115.05,115.17,115.04,115.11,62600.0
2015-02-18 11:35:00,115.09,115.22,115.07,115.2,65600.0,115.09,115.22,115.07,115.2,65600.0
2015-02-18 11:40:00,115.21,115.28,115.1,115.14,66200.0,115.21,115.28,115.1,115.14,66200.0
2015-02-18 11:45:00,115.13,115.17,115.07,115.16,28400.0,115.13,115.17,115.07,115.16,28400.0
2015-02-18 11:50:00,115.15,115.22,115.12,115.17,60100.0,115.15,115.22,115.12,115.17,60100.0
2015-02-18 11:55:00,115.19,115.24,115.19,115.21,35400.0,115.19,115.24,115.19,115.21,35400.0
2015-02-18 12:00:00,115.22,115.22,115.1,115.15,21200.0,115.22,115.22,115.1,115.15,21200.0
2015-02-18 12:05:00,115.14,115.22,115.12,115.22,19100.0,115.14,115.22,115.12,115.22,19100.0
2015-02-18 12:10:00,115.21,115.25,115.19,115.24,26400.0,115.21,115.25,115.19,115.24,26400.0
2015-02-18 12:15:00,115.25,115.25,115.19,115.22,45500.0,115.25,115.25,115.19,115.22,45500.0
2015-02-18 12:20:00,115.22,115.25,115.17,115.18,19800.0,115.22,115.25,115.17,115.18,19800.0
2015-02-18 12:25:00,115.18,115.18,115.14,115.15,25700.0,115.18,115.18,115.14,115.15,25700.0
2015-02-18 12:30:00,115.15,115.23,115.13,115.19,30300.0,115.15,115.23,115.13,115.19,30300.0
2015-02-18 12:35:00,115.2,115.2,115.14,115.15,14700.0,115.2,115.2,115.14,115.15,14700.0
2015-02-18 12:40:00,115.15,115.24,115.13,115.21,24900.0,115.15,115.24,115.13,115.21,24900.0
2015-02-18 12:45:00,115.22,115.26,115.16,115.16,52800.0,115.22,115.26,115.16,115.16,52800.0
2015-02-18 12:50:00,115.16,115.28,115.15,115.26,10300.0,115.16,115.28,115.15,115.26,10300.0
2015-02-18 12:55:00,115.27,115.31,115.23,115.29,21600.0,115.27,115.31,115.23,115.29,21600.0
2015-02-18 13:00:00,115.28,115.29,115.24,115.28,20300.0,115.28,115.29,115.24,115.28,20300.0
2015-02-18 13:05:00,115.27,115.29,115.19,115.21,11900.0,115.27,115.29,115.19,115.21,11900.0
2015-02-18 13:10:00,115.22,115.26,115.19,115.26,118000.0,115.22,115.26,115.19,115.26,118000.0
2015-02-18 13:15:00,115.25,115.27,115.23,115.27,7300.0,115.25,115.27,115.23,115.27,7300.0
2015-02-18 13:20:00,115.28,115.29,115.26,115.28,11400.0,115.28,115.29,115.26,115.28,11400.0
2015-02-18 13:25:00,115.28,115.3,115.26,115.28,13700.0,115.28,115.3,115.26,115.28,13700.0
2015-02-18 13:30:00,115.29,115.37,115.27,115.33,31000.0,115.29,115.37,115.27,115.33,31000.0
2015-02-18 13:35:00,115.34,115.37,115.33,115.34,20100.0,115.34,115.37,115.33,115.34,20100.0
2015-02-18 13:40:00,115.33,115.35,115.29,115.29,26900.0,115.33,115.35,115.29,115.29,26900.0
2015-02-18 13:45:00,115.3,115.37,115.27,115.34,36300.0,115.3,115.37,115.27,115.34,36300.0
2015-02-18 13:50:00,115.35,115.37,115.32,115.34,43100.0,115.35,115.37,115.32,115.34,43100.0
2015-02-18 13:55:00,115.34,115.34,115.17,115.18,71200.0,115.34,115.34,115.17,115.18,71200.0
2015-02-18 14:00:00,115.2,116.02,115.19,115.83,739400.0,115.2,116.02,115.19,115.83,739400.0
2015-02-18 14:05:00,115.82,116.53,115.8,116.3,652500.0,115.82,116.53,115.8,116.3,652500.0
2015-02-18 14:10:00,116.31,116.37,116.01,116.04,253200.0,116.31,116.37,116.01,116.04,253200.0
2015-02-18 14:15:00,116.04,116.16,115.94,116.01,167200.0,116.04,116.16,115.94,116.01,167200.0
2015-02-18 14:20:00,116.0,116.35,116.0,116.3,223200.0,116.0,116.35,116.0,116.3,223200.0
2015-02-18 14:25:00,116.3,116.51,116.17,116.39,205800.0,116.3,116.51,116.17,116.39,205800.0
2015-02-18 14:30:00,116.39,116.4,116.11,116.23,233900.0,116.39,116.4,116.11,116.23,233900.0
2015-02-18 14:35:00,116.22,116.36,116.21,116.28,100700.0,116.22,116.36,116.21,116.28,100700.0
2015-02-18 14:40:00,116.28,116.29,116.1,116.1,61300.0,116.28,116.29,116.1,116.1,61300.0
2015-02-18 14:45:00,116.11,116.19,116.05,116.12,41500.0,116.11,116.19,116.05,116.12,41500.0
2015-02-18 14:50:00,116.12,116.15,116.01,116.12,74100.0,116.12,116.15,116.01,116.12,74100.0
2015-02-18 14:55:00,116.11,116.11,115.97,115.99,82000.0,116.11,116.11,115.97,115.99,82000.0
2015-02-18 15:00:00,115.99,116.08,115.95,116.03,68500.0,115.99,116.08,115.95,116.03,68500.0
2015-02-18 15:05:00,116.04,116.31,116.02,116.3,86800.0,116.04,116.31,116.02,116.3,86800.0
2015-02-18 15:10:00,116.31,116.34,116.21,116.26,111300.0,116.31,116.34,116.21,116.26,111300.0
2015-02-18 15:15:00,116.26,116.37,116.25,116.3,76700.0,116.26,116.37,116.25,116.3,76700.0
2015-02-18 15:20:00,116.29,116.31,116.17,116.22,74800.0,116.29,116.31,116.17,116.22,74800.0
2015-02-18 15:25:00,116.23,116.32,116.23,116.3,70900.0,116.23,116.32,116.23,116.3,70900.0
2015-02-18 15:30:00,116.29,116.36,116.27,116.33,76100.0,116.29,116.36,116.27,116.33,76100.0
2015-02-18 15:35:00,116.33,116.42,116.32,116.33,71300.0,116.33,116.42,116.32,116.33,71300.0
2015-02-18 15:40:00,116.33,116.38,116.29,116.3,58600.0,116.33,116.38,116.29,116.3,58600.0
2015-02-18 15:45:00,116.3,116.32,116.25,116.29,67300.0,116.3,116.32,116.25,116.29,67300.0
2015-02-18 15:50:00,116.29,116.35,116.25,116.29,79100.0,116.29,116.35,116.25,116.29,79100.0
2015-02-18 15:55:00,116.29,116.36,116.28,116.33,249600.0,116.29,116.36,116.28,116.33,249600.0
2015-02-19 09:30:00,116.4,116.54,116.33,116.44,140600.0,116.4,116.54,116.33,116.44,140600.0
2015-02-19 09:35:00,116.43,116.49,116.37,116.44,88400.0,116.43,116.49,116.37,116.44,88400.0
2015-02-19 09:40:00,116.44,116.44,116.26,116.28,66100.0,116.44,116.44,116.26,116.28,66100.0
2015-02-19 09:45:00,116.28,116.28,116.13,116.18,139400.0,116.28,116.28,116.13,116.18,139400.0
2015-02-19 09:50:00,116.18,116.26,116.06,116.26,125600.0,116.18,116.26,116.06,116.26,125600.0
2015-02-19 09:55:00,116.27,116.29,116.1,116.18,131700.0,116.27,116.29,116.1,116.18,131700.0
2015-02-19 10:00:00,116.17,116.3,116.12,116.26,120200.0,116.17,116.3,116.12,116.26,120200.0
2015-02-19 10:05:00,116.26,116.3,116.17,116.22,189400.0,116.26,116.3,116.17,116.22,189400.0
2015-02-19 10:10:00,116.23,116.37,116.19,116.36,49300.0,116.23,116.37,116.19,116.36,49300.0
2015-02-19 10:15:00,116.36,116.38,116.27,116.33,52600.0,116.36,116.38,116.27,116.33,52600.0
2015-02-19 10:20:00,116.34,116.39,116.3,116.31,42100.0,116.34,116.39,116.3,116.31,42100.0
2015-02-19 10:25:00,116.31,116.32,116.15,116.19,45300.0,116.31,116.32,116.15,116.19,45300.0
2015-02-19 10:30:00,116.19,116.22,116.05,116.13,106600.0,116.19,116.22,116.05,116.13,106600.0
2015-02-19 10:35:00,116.14,116.28,116.1,116.25,356800.0,116.14,116.28,116.1,116.25,356800.0
2015-02-19 10:40:00,116.26,116.26,116.15,116.21,35200.0,116.26,116.26,116.15,116.21,35200.0
2015-02-19 10:45:00,116.22,116.26,116.05,116.1,53700.0,116.22,116.26,116.05,116.1,53700.0
2015-02-19 10:50:00,116.09,116.19,116.08,116.13,42400.0,116.09,116.19,116.08,116.13,42400.0
2015-02-19 10:55:00,116.13,116.14,115.95,116.06,39700.0,116.13,116.14,115.95,116.06,39700.0
2015-02-19 11:00:00,116.05,116.08,115.92,116.01,114000.0,116.05,116.08,115.92,116.01,114000.0
2015-02-19 11:05:00,116.0,116.01,115.92,116.01,66200.0,116.0,116.01,115.92,116.01,66200.0
2015-02-19 11:10:00,116.01,116.11,116.01,116.04,50600.0,116.01,116.11,116.01,116.04,50600.0
2015-02-19 11:15:00,116.04,116.08,115.97,116.07,21900.0,116.04,116.08,115.97,116.07,21900.0
2015-02-19 11:20:00,116.04,116.08,116.0,116.03,8200.0,116.04,116.08,116.0,116.03,8200.0
2015-02-19 11:25:00,116.05,116.13,116.03,116.04,18100.0,116.05,116.13,116.03,116.04,18100.0
2015-02-19 11:30:00,116.07,116.37,116.07,116.37,56700.0,116.07,116.37,116.07,116.37,56700.0
2015-02-19 11:35:00,116.36,116.49,116.32,116.39,48200.0,116.36,116.49,116.32,116.39,48200.0
2015-02-19 11:40:00,116.39,116.52,116.35,116.35,53600.0,116.39,116.52,116.35,116.35,53600.0
2015-02-19 11:45:00,116.34,116.36,116.26,116.27,34300.0,116.34,116.36,116.26,116.27,34300.0
2015-02-19 11:50:00,116.26,116.33,116.24,116.28,47600.0,116.26,116.33,116.24,116.28,47600.0
2015-02-19 11:55:00,116.27,116.31,116.24,116.28,74000.0,116.27,116.31,116.24,116.28,74000.0
2015-02-19 12:00:00,116.25,116.38,116.25,116.3,38200.0,116.25,116.38,116.25,116.3,38200.0
2015-02-19 12:05:00,116.29,116.31,116.22,116.25,24600.0,116.29,116.31,116.22,116.25,24600.0
2015-02-19 12:10:00,116.24,116.32,116.24,116.31,11800.0,116.24,116.32,116.24,116.31,11800.0
2015-02-19 12:15:00,116.3,116.43,116.3,116.38,44200.0,116.3,116.43,116.3,116.38,44200.0
2015-02-19 12:20:00,116.36,116.39,116.33,116.33,19300.0,116.36,116.39,116.33,116.33,19300.0
2015-02-19 12:25:00,116.34,116.34,116.2,116.22,55100.0,116.34,116.34,116.2,116.22,55100.0
2015-02-19 12:30:00,116.22,116.23,116.12,116.16,28800.0,116.22,116.23,116.12,116.16,28800.0
2015-02-19 12:35:00,116.16,116.16,116.07,116.12,70900.0,116.16,116.16,116.07,116.12,70900.0
2015-02-19 12:40:00,116.12,116.15,116.11,116.12,11500.0,116.12,116.15,116.11,116.12,11500.0
2015-02-19 12:45:00,116.14,116.17,116.13,116.14,8700.0,116.14,116.17,116.13,116.14,8700.0
2015-02-19 12:50:00,116.14,116.16,116.06,116.11,26100.0,116.14,116.16,116.06,116.11,26100.0
2015-02-19 12:55:00,116.13,116.16,115.97,115.97,38800.0,116.13,116.16,115.97,115.97,38800.0
2015-02-19 13:00:00,115.97,116.16,115.93,116.11,41800.0,115.97,116.16,115.93,116.11,41800.0
2015-02-19 13:05:00,116.11,116.11,115.99,116.01,20100.0,116.11,116.11,115.99,116.01,20100.0
2015-02-19 13:10:00,116.02,116.04,115.95,115.97,30500.0,116.02,116.04,115.95,115.97,30500.0
2015-02-19 13:15:00,115.96,116.09,115.85,116.09,40900.0,115.96,116.09,115.85,116.09,40900.0
2015-02-19 13:20:00,116.06,116.08,116.0,116.05,17500.0,116.06,116.08,116.0,116.05,17500.0
2015-02-19 13:25:00,116.03,116.03,115.92,115.97,219700.0,116.03,116.03,115.92,115.97,219700.0
2015-02-19 13:30:00,115.97,116.03,115.83,116.01,396400.0,115.97,116.03,115.83,116.01,396400.0
2015-02-19 13:35:00,116.02,116.04,116.01,116.02,62300.0,116.02,116.04,116.01,116.02,62300.0
2015-02-19 13:40:00,116.02,116.08,115.99,116.07,46600.0,116.02,116.08,115.99,116.07,46600.0
2015-02-19 13:45:00,116.05,116.12,116.05,116.1,42000.0,116.05,116.12,116.05,116.1,42000.0
2015-02-19 13:50:00,116.1,116.1,116.02,116.06,27400.0,116.1,116.1,116.02,116.06,27400.0
2015-02-19 13:55:00,116.06,116.12,116.06,116.1,24100.0,116.06,116.12,116.06,116.1,24100.0
2015-02-19 14:00:00,116.1,116.13,116.05,116.1,105900.0,116.1,116.13,116.05,116.1,105900.0
2015-02-19 14:05:00,116.11,116.13,116.06,116.06,26200.0,116.11,116.13,116.06,116.06,26200.0
2015-02-19 14:10:00,116.07,116.09,116.03,116.09,84100.0,116.07,116.09,116.03,116.09,84100.0
2015-02-19 14:15:00,116.09,116.1,116.02,116.06,121200.0,116.09,116.1,116.02,116.06,121200.0
2015-02-19 14:20:00,116.06,116.09,116.01,116.05,103500.0,116.06,116.09,116.01,116.05,103500.0
2015-02-19 14:25:00,116.05,116.08,116.01,116.01,23700.0,116.05,116.08,116.01,116.01,23700.0
2015-02-19 14:30:00,116.01,116.02,115.91,116.0,54400.0,116.01,116.02,115.91,116.0,54400.0
2015-02-19 14:35:00,115.99,116.04,115.98,116.01,19900.0,115.99,116.04,115.98,116.01,19900.0
2015-02-19 14:40:00,116.01,116.01,115.92,115.97,43000.0,116.01,116.01,115.92,115.97,43000.0
2015-02-19 14:45:00,115.97,116.01,115.96,115.97,11800.0,115.97,116.01,115.96,115.97,11800.0
2015-02-19 14:50:00,115.97,115.98,115.91,115.96,41900.0,115.97,115.98,115.91,115.96,41900.0
2015-02-19 14:55:00,115.97,116.01,115.95,116.01,37300.0,115.97,116.01,115.95,116.01,37300.0
2015-02-19 15:00:00,115.98,116.01,115.94,115.97,23100.0,115.98,116.01,115.94,115.97,23100.0
2015-02-19 15:05:00,115.98,116.01,115.97,116.01,9700.0,115.98,116.01,115.97,116.01,9700.0
2015-02-19 15:10:00,116.0,116.02,115.99,116.0,40000.0,116.0,116.02,115.99,116.0,40000.0
2015-02-19 15:15:00,115.99,116.01,115.93,115.94,44300.0,115.99,116.01,115.93,115.94,44300.0
2015-02-19 15:20:00,115.94,115.99,115.9,115.94,53800.0,115.94,115.99,115.9,115.94,53800.0
2015-02-19 15:25:00,115.93,115.97,115.92,115.92,20600.0,115.93,115.97,115.92,115.92,20600.0
2015-02-19 15:30:00,115.92,115.94,115.85,115.88,44700.0,115.92,115.94,115.85,115.88,44700.0
2015-02-19 15:35:00,115.89,115.92,115.8,115.85,64700.0,115.89,115.92,115.8,115.85,64700.0
2015-02-19 15:40:00,115.85,115.88,115.76,115.81,156900.0,115.85,115.88,115.76,115.81,156900.0
2015-02-19 15:45:00,115.8,115.83,115.74,115.78,105900.0,115.8,115.83,115.74,115.78,105900.0
2015-02-19 15:50:00,115.78,115.85,115.76,115.83,67100.0,115.78,115.85,115.76,115.83,67100.0
2015-02-19 15:55:00,115.83,115.96,115.82,115.96,193400.0,115.83,115.96,115.82,115.96,193400.0
2015-02-20 09:30:00,116.1,116.27,116.1,116.25,184100.0,116.1,116.27,116.1,116.25,184100.0
2015-02-20 09:35:00,116.24,116.33,116.18,116.28,142400.0,116.24,116.33,116.18,116.28,142400.0
2015-02-20 09:40:00,116.29,116.46,116.29,116.36,138400.0,116.29,116.46,116.29,116.36,138400.0
2015-02-20 09:45:00,116.37,116.38,116.28,116.31,97400.0,116.37,116.38,116.28,116.31,97400.0
2015-02-20 09:50:00,116.32,116.37,116.24,116.32,115500.0,116.32,116.37,116.24,116.32,115500.0
2015-02-20 09:55:00,116.32,116.35,116.17,116.19,90700.0,116.32,116.35,116.17,116.19,90700.0
2015-02-20 10:00:00,116.21,116.21,115.95,115.95,81400.0,116.21,116.21,115.95,115.95,81400.0
2015-02-20 10:05:00,115.96,115.98,115.78,115.95,161200.0,115.96,115.98,115.78,115.95,161200.0
2015-02-20 10:10:00,115.95,116.0,115.89,115.9,60900.0,115.95,116.0,115.89,115.9,60900.0
2015-02-20 10:15:00,115.9,115.9,115.78,115.84,65300.0,115.9,115.9,115.78,115.84,65300.0
2015-02-20 10:20:00,115.85,116.03,115.83,115.99,92000.0,115.85,116.03,115.83,115.99,92000.0
2015-02-20 10:25:00,115.99,116.08,115.97,116.0,39700.0,115.99,116.08,115.97,116.0,39700.0
2015-02-20 10:30:00,116.01,116.02,115.84,115.87,36900.0,116.01,116.02,115.84,115.87,36900.0
2015-02-20 10:35:00,115.88,115.89,115.76,115.81,54100.0,115.88,115.89,115.76,115.81,54100.0
2015-02-20 10:40:00,115.8,115.95,115.77,115.94,38000.0,115.8,115.95,115.77,115.94,38000.0
2015-02-20 10:45:00,115.93,115.94,115.66,115.79,84300.0,115.93,115.94,115.66,115.79,84300.0
2015-02-20 10:50:00,115.8,115.84,115.74,115.8,34600.0,115.8,115.84,115.74,115.8,34600.0
2015-02-20 10:55:00,115.8,115.88,115.8,115.84,33400.0,115.8,115.88,115.8,115.84,33400.0
2015-02-20 11:00:00,115.86,115.86,115.74,115.78,33300.0,115.86,115.86,115.74,115.78,33300.0
2015-02-20 11:05:00,115.77,115.88,115.75,115.82,33100.0,115.77,115.88,115.75,115.82,33100.0
2015-02-20 11:10:00,115.86,115.89,115.84,115.86,57400.0,115.86,115.89,115.84,115.86,57400.0
2015-02-20 11:15:00,115.86,115.87,115.75,115.79,43700.0,115.86,115.87,115.75,115.79,43700.0
2015-02-20 11:20:00,115.77,115.83,115.76,115.82,60200.0,115.77,115.83,115.76,115.82,60200.0
2015-02-20 11:25:00,115.82,115.94,115.82,115.89,30500.0,115.82,115.94,115.82,115.89,30500.0
2015-02-20 11:30:00,115.89,115.96,115.89,115.95,23900.0,115.89,115.96,115.89,115.95,23900.0
2015-02-20 11:35:00,115.94,115.99,115.91,115.93,35100.0,115.94,115.99,115.91,115.93,35100.0
2015-02-20 11:40:00,115.94,116.0,115.91,115.97,61500.0,115.94,116.0,115.91,115.97,61500.0
2015-02-20 11:45:00,115.97,115.97,115.86,115.86,77400.0,115.97,115.97,115.86,115.86,77400.0
2015-02-20 11:50:00,115.86,115.9,115.86,115.87,31100.0,115.86,115.9,115.86,115.87,31100.0
2015-02-20 11:55:00,115.87,115.97,115.87,115.94,37500.0,115.87,115.97,115.87,115.94,37500.0
2015-02-20 12:00:00,115.95,115.98,115.87,115.9,52700.0,115.95,115.98,115.87,115.9,52700.0
2015-02-20 12:05:00,115.9,115.99,115.9,115.98,29300.0,115.9,115.99,115.9,115.98,29300.0
2015-02-20 12:10:00,115.97,116.06,115.97,116.04,86000.0,115.97,116.06,115.97,116.04,86000.0
2015-02-20 12:15:00,116.04,116.05,115.93,116.0,30800.0,116.04,116.05,115.93,116.0,30800.0
2015-02-20 12:20:00,116.01,116.03,115.97,116.0,8000.0,116.01,116.03,115.97,116.0,8000.0
2015-02-20 12:25:00,116.01,116.07,116.01,116.03,18900.0,116.01,116.07,116.01,116.03,18900.0
2015-02-20 12:30:00,116.04,116.07,116.02,116.02,14500.0,116.04,116.07,116.02,116.02,14500.0
2015-02-20 12:35:00,116.02,116.02,115.77,115.96,153900.0,116.02,116.02,115.77,115.96,153900.0
2015-02-20 12:40:00,115.96,116.03,115.83,115.94,86700.0,115.96,116.03,115.83,115.94,86700.0
2015-02-20 12:45:00,115.93,115.96,115.86,115.88,32900.0,115.93,115.96,115.86,115.88,32900.0
2015-02-20 12:50:00,115.89,115.89,115.79,115.82,53500.0,115.89,115.89,115.79,115.82,53500.0
2015-02-20 12:55:00,115.83,115.88,115.76,115.86,35800.0,115.83,115.88,115.76,115.86,35800.0
2015-02-20 13:00:00,115.88,115.97,115.83,115.83,178600.0,115.88,115.97,115.83,115.83,178600.0
2015-02-20 13:05:00,115.82,115.91,115.82,115.88,25400.0,115.82,115.91,115.82,115.88,25400.0
2015-02-20 13:10:00,115.86,115.86,115.8,115.84,12000.0,115.86,115.86,115.8,115.84,12000.0
2015-02-20 13:15:00,115.85,115.85,115.77,115.82,9400.0,115.85,115.85,115.77,115.82,9400.0
2015-02-20 13:20:00,115.8,115.82,115.73,115.78,54200.0,115.8,115.82,115.73,115.78,54200.0
2015-02-20 13:25:00,115.78,115.79,115.68,115.7,71100.0,115.78,115.79,115.68,115.7,71100.0
2015-02-20 13:30:00,115.69,115.74,115.58,115.6,136500.0,115.69,115.74,115.58,115.6,136500.0
2015-02-20 13:35:00,115.6,115.63,115.46,115.59,133700.0,115.6,115.63,115.46,115.59,133700.0
2015-02-20 13:40:00,115.58,115.61,115.34,115.37,145000.0,115.58,115.61,115.34,115.37,145000.0
2015-02-20 13:45:00,115.36,115.38,115.22,115.29,132700.0,115.36,115.38,115.22,115.29,132700.0
2015-02-20 13:50:00,115.3,115.4,115.24,115.36,50700.0,115.3,115.4,115.24,115.36,50700.0
2015-02-20 13:55:00,115.37,115.39,115.24,115.29,47700.0,115.37,115.39,115.24,115.29,47700.0
2015-02-20 14:00:00,115.27,115.36,115.2,115.26,92600.0,115.27,115.36,115.2,115.26,92600.0
2015-02-20 14:05:00,115.25,115.35,115.22,115.26,76900.0,115.25,115.35,115.22,115.26,76900.0
2015-02-20 14:10:00,115.24,115.29,115.15,115.26,60100.0,115.24,115.29,115.15,115.26,60100.0
2015-02-20 14:15:00,115.27,115.28,115.09,115.22,221100.0,115.27,115.28,115.09,115.22,221100.0
2015-02-20 14:20:00,115.22,115.32,115.19,115.3,58100.0,115.22,115.32,115.19,115.3,58100.0
2015-02-20 14:25:00,115.28,115.31,115.11,115.18,101200.0,115.28,115.31,115.11,115.18,101200.0
2015-02-20 14:30:00,115.17,115.17,115.05,115.11,76300.0,115.17,115.17,115.05,115.11,76300.0
2015-02-20 14:35:00,115.12,115.16,115.05,115.15,65100.0,115.12,115.16,115.05,115.15,65100.0
2015-02-20 14:40:00,115.15,115.22,115.14,115.19,57900.0,115.15,115.22,115.14,115.19,57900.0
2015-02-20 14:45:00,115.19,115.2,115.09,115.09,36400.0,115.19,115.2,115.09,115.09,36400.0
2015-02-20 14:50:00,115.08,115.18,115.08,115.14,60100.0,115.08,115.18,115.08,115.14,60100.0
2015-02-20 14:55:00,115.15,115.22,115.15,115.21,23600.0,115.15,115.22,115.15,115.21,23600.0
2015-02-20 15:00:00,115.21,115.22,115.13,115.17,47800.0,115.21,115.22,115.13,115.17,47800.0
2015-02-20 15:05:00,115.16,115.22,115.14,115.2,107900.0,115.16,115.22,115.14,115.2,107900.0
2015-02-20 15:10:00,115.2,115.27,115.2,115.22,27900.0,115.2,115.27,115.2,115.22,27900.0
2015-02-20 15:15:00,115.23,115.24,115.17,115.2,100900.0,115.23,115.24,115.17,115.2,100900.0
2015-02-20 15:20:00,115.19,115.22,115.15,115.19,38900.0,115.19,115.22,115.15,115.19,38900.0
2015-02-20 15:25:00,115.18,115.31,115.17,115.3,89600.0,115.18,115.31,115.17,115.3,89600.0
2015-02-20 15:30:00,115.3,115.33,115.25,115.31,139200.0,115.3,115.33,115.25,115.31,139200.0
2015-02-20 15:35:00,115.32,115.42,115.32,115.33,117100.0,115.32,115.42,115.32,115.33,117100.0
2015-02-20 15:40:00,115.34,115.35,115.28,115.34,94500.0,115.34,115.35,115.28,115.34,94500.0
2015-02-20 15:45:00,115.34,115.45,115.34,115.4,159100.0,115.34,115.45,115.34,115.4,159100.0
2015-02-20 15:50:00,115.4,115.43,115.32,115.4,79800.0,115.4,115.43,115.32,115.4,79800.0
2015-02-20 15:55:00,115.4,115.4,115.3,115.31,237000.0,115.4,115.4,115.3,115.31,237000.0
2015-02-23 09:30:00,115.11,115.29,115.09,115.28,175200.0,115.11,115.29,115.09,115.28,175200.0
2015-02-23 09:35:00,115.29,115.35,115.24,115.35,262800.0,115.29,115.35,115.24,115.35,262800.0
2015-02-23 09:40:00,115.35,115.35,115.23,115.29,160700.0,115.35,115.35,115.23,115.29,160700.0
2015-02-23 09:45:00,115.29,115.43,115.28,115.42,133300.0,115.29,115.43,115.28,115.42,133300.0
2015-02-23 09:50:00,115.42,116.0,115.4,115.73,315300.0,115.42,116.0,115.4,115.73,315300.0
2015-02-23 09:55:00,115.71,115.9,115.66,115.66,207200.0,115.71,115.9,115.66,115.66,207200.0
2015-02-23 10:00:00,115.66,115.84,115.61,115.79,150100.0,115.66,115.84,115.61,115.79,150100.0
2015-02-23 10:05:00,115.82,115.95,115.72,115.76,91500.0,115.82,115.95,115.72,115.76,91500.0
2015-02-23 10:10:00,115.74,115.82,115.67,115.79,67500.0,115.74,115.82,115.67,115.79,67500.0
2015-02-23 10:15:00,115.79,115.87,115.74,115.78,65600.0,115.79,115.87,115.74,115.78,65600.0
2015-02-23 10:20:00,115.78,116.07,115.78,116.06,129900.0,115.78,116.07,115.78,116.06,129900.0
2015-02-23 10:25:00,116.06,116.09,115.97,116.07,70300.0,116.06,116.09,115.97,116.07,70300.0
2015-02-23 10:30:00,116.07,116.22,116.04,116.11,148500.0,116.07,116.22,116.04,116.11,148500.0
2015-02-23 10:35:00,116.12,116.15,115.94,115.96,80500.0,116.12,116.15,115.94,115.96,80500.0
2015-02-23 10:40:00,115.97,115.98,115.72,115.76,56000.0,115.97,115.98,115.72,115.76,56000.0
2015-02-23 10:45:00,115.75,115.76,115.56,115.64,121500.0,115.75,115.76,115.56,115.64,121500.0
2015-02-23 10:50:00,115.65,115.7,115.6,115.66,44700.0,115.65,115.7,115.6,115.66,44700.0
2015-02-23 10:55:00,115.66,115.7,115.58,115.64,44500.0,115.66,115.7,115.58,115.64,44500.0
2015-02-23 11:00:00,115.67,115.69,115.39,115.4,78000.0,115.67,115.69,115.39,115.4,78000.0
2015-02-23 11:05:00,115.41,115.45,115.36,115.42,65000.0,115.41,115.45,115.36,115.42,65000.0
2015-02-23 11:10:00,115.41,115.42,115.32,115.36,108700.0,115.41,115.42,115.32,115.36,108700.0
2015-02-23 11:15:00,115.34,115.42,115.33,115.36,50400.0,115.34,115.42,115.33,115.36,50400.0
2015-02-23 11:20:00,115.37,115.39,115.31,115.34,41800.0,115.37,115.39,115.31,115.34,41800.0
2015-02-23 11:25:00,115.33,115.4,115.33,115.37,47200.0,115.33,115.4,115.33,115.37,47200.0
2015-02-23 11:30:00,115.36,115.39,115.34,115.36,26800.0,115.36,115.39,115.34,115.36,26800.0
2015-02-23 11:35:00,115.36,115.37,115.29,115.3,38700.0,115.36,115.37,115.29,115.3,38700.0
2015-02-23 11:40:00,115.31,115.41,115.31,115.4,13400.0,115.31,115.41,115.31,115.4,13400.0
2015-02-23 11:45:00,115.4,115.41,115.36,115.39,13000.0,115.4,115.41,115.36,115.39,13000.0
2015-02-23 11:50:00,115.39,115.4,115.32,115.32,17800.0,115.39,115.4,115.32,115.32,17800.0
2015-02-23 11:55:00,115.32,115.42,115.32,115.37,16900.0,115.32,115.42,115.32,115.37,16900.0
2015-02-23 12:00:00,115.37,115.37,115.29,115.34,40700.0,115.37,115.37,115.29,115.34,40700.0
2015-02-23 12:05:00,115.35,115.35,115.18,115.21,61900.0,115.35,115.35,115.18,115.21,61900.0
2015-02-23 12:10:00,115.2,115.2,115.08,115.13,54500.0,115.2,115.2,115.08,115.13,54500.0
2015-02-23 12:15:00,115.13,115.24,115.09,115.22,25300.0,115.13,115.24,115.09,115.22,25300.0
2015-02-23 12:20:00,115.23,115.25,115.21,115.21,8500.0,115.23,115.25,115.21,115.21,8500.0
2015-02-23 12:25:00,115.2,115.28,115.2,115.27,14800.0,115.2,115.28,115.2,115.27,14800.0
2015-02-23 12:30:00,115.27,115.35,115.25,115.25,32600.0,115.27,115.35,115.25,115.25,32600.0
2015-02-23 12:35:00,115.25,115.3,115.2,115.23,18100.0,115.25,115.3,115.2,115.23,18100.0
2015-02-23 12:40:00,115.22,115.24,115.17,115.17,17600.0,115.22,115.24,115.17,115.17,17600.0
2015-02-23 12:45:00,115.18,115.19,115.1,115.15,59700.0,115.18,115.19,115.1,115.15,59700.0
2015-02-23 12:50:00,115.14,115.21,115.12,115.12,13300.0,115.14,115.21,115.12,115.12,13300.0
2015-02-23 12:55:00,115.12,115.21,115.07,115.21,36400.0,115.12,115.21,115.07,115.21,36400.0
2015-02-23 13:00:00,115.21,115.23,115.15,115.21,30600.0,115.21,115.23,115.15,115.21,30600.0
2015-02-23 13:05:00,115.19,115.27,115.19,115.24,56400.0,115.19,115.27,115.19,115.24,56400.0
2015-02-23 13:10:00,115.25,115.26,115.17,115.22,18600.0,115.25,115.26,115.17,115.22,18600.0
2015-02-23 13:15:00,115.22,115.25,115.12,115.13,33700.0,115.22,115.25,115.12,115.13,33700.0
2015-02-23 13:20:00,115.13,115.23,115.13,115.21,31500.0,115.13,115.23,115.13,115.21,31500.0
2015-02-23 13:25:00,115.21,115.34,115.2,115.32,18700.0,115.21,115.34,115.2,115.32,18700.0
2015-02-23 13:30:00,115.32,115.4,115.31,115.33,56200.0,115.32,115.4,115.31,115.33,56200.0
2015-02-23 13:35:00,115.33,115.51,115.32,115.48,34600.0,115.33,115.51,115.32,115.48,34600.0
2015-02-23 13:40:00,115.49,115.54,115.42,115.43,30300.0,115.49,115.54,115.42,115.43,30300.0
2015-02-23 13:45:00,115.4,115.44,115.38,115.38,32500.0,115.4,115.44,115.38,115.38,32500.0
2015-02-23 13:50:00,115.4,115.42,115.38,115.39,19300.0,115.4,115.42,115.38,115.39,19300.0
2015-02-23 13:55:00,115.39,115.39,115.28,115.3,16900.0,115.39,115.39,115.28,115.3,16900.0
2015-02-23 14:00:00,115.31,115.33,115.27,115.32,13500.0,115.31,115.33,115.27,115.32,13500.0
2015-02-23 14:05:00,115.33,115.38,115.31,115.36,29300.0,115.33,115.38,115.31,115.36,29300.0
2015-02-23 14:10:00,115.36,115.39,115.32,115.36,19200.0,115.36,115.39,115.32,115.36,19200.0
2015-02-23 14:15:00,115.36,115.46,115.36,115.44,21600.0,115.36,115.46,115.36,115.44,21600.0
2015-02-23 14:20:00,115.44,115.45,115.4,115.41,14400.0,115.44,115.45,115.4,115.41,14400.0
2015-02-23 14:25:00,115.41,115.42,115.34,115.37,32600.0,115.41,115.42,115.34,115.37,32600.0
2015-02-23 14:30:00,115.37,115.39,115.31,115.33,36300.0,115.37,115.39,115.31,115.33,36300.0
2015-02-23 14:35:00,115.34,115.41,115.34,115.35,23000.0,115.34,115.41,115.34,115.35,23000.0
2015-02-23 14:40:00,115.38,115.44,115.35,115.43,12700.0,115.38,115.44,115.35,115.43,12700.0
2015-02-23 14:45:00,115.41,115.42,115.33,115.42,15300.0,115.41,115.42,115.33,115.42,15300.0
2015-02-23 14:50:00,115.43,115.45,115.38,115.38,19600.0,115.43,115.45,115.38,115.38,19600.0
2015-02-23 14:55:00,115.37,115.4,115.34,115.36,14000.0,115.37,115.4,115.34,115.36,14000.0
2015-02-23 15:00:00,115.33,115.35,115.3,115.34,7800.0,115.33,115.35,115.3,115.34,7800.0
2015-02-23 15:05:00,115.36,115.38,115.36,115.36,4400.0,115.36,115.38,115.36,115.36,4400.0
2015-02-23 15:10:00,115.36,115.43,115.36,115.39,15800.0,115.36,115.43,115.36,115.39,15800.0
2015-02-23 15:15:00,115.39,115.4,115.37,115.38,10600.0,115.39,115.4,115.37,115.38,10600.0
2015-02-23 15:20:00,115.37,115.43,115.37,115.41,20700.0,115.37,115.43,115.37,115.41,20700.0
2015-02-23 15:25:00,115.41,115.42,115.4,115.42,12900.0,115.41,115.42,115.4,115.42,12900.0
2015-02-23 15:30:00,115.43,115.45,115.4,115.4,13300.0,115.43,115.45,115.4,115.4,13300.0
2015-02-23 15:35:00,115.41,115.44,115.4,115.43,20200.0,115.41,115.44,115.4,115.43,20200.0
2015-02-23 15:40:00,115.42,115.44,115.41,115.42,7900.0,115.42,115.44,115.41,115.42,7900.0
2015-02-23 15:45:00,115.41,115.41,115.37,115.37,24100.0,115.41,115.41,115.37,115.37,24100.0
2015-02-23 15:50:00,115.37,115.45,115.37,115.44,35500.0,115.37,115.45,115.37,115.44,35500.0
2015-02-23 15:55:00,115.44,115.45,115.4,115.44,113900.0,115.44,115.45,115.4,115.44,113900.0
2015-02-24 09:30:00,115.0,115.09,114.95,114.96,159400.0,115.0,115.09,114.95,114.96,159400.0
2015-02-24 09:35:00,114.96,115.05,114.93,115.03,106700.0,114.96,115.05,114.93,115.03,106700.0
2015-02-24 09:40:00,115.02,115.02,114.9,114.91,43600.0,115.02,115.02,114.9,114.91,43600.0
2015-02-24 09:45:00,114.92,114.94,114.85,114.92,80900.0,114.92,114.94,114.85,114.92,80900.0
2015-02-24 09:50:00,114.91,114.94,114.88,114.9,60200.0,114.91,114.94,114.88,114.9,60200.0
2015-02-24 09:55:00,114.91,114.94,114.79,114.79,56900.0,114.91,114.94,114.79,114.79,56900.0
2015-02-24 10:00:00,114.79,114.8,114.29,114.56,514300.0,114.79,114.8,114.29,114.56,514300.0
2015-02-24 10:05:00,114.57,114.68,114.38,114.64,262400.0,114.57,114.68,114.38,114.64,262400.0
2015-02-24 10:10:00,114.6,115.06,114.6,115.01,416200.0,114.6,115.06,114.6,115.01,416200.0
2015-02-24 10:15:00,115.01,115.45,114.94,115.29,531900.0,115.01,115.45,114.94,115.29,531900.0
2015-02-24 10:20:00,115.29,115.38,115.15,115.21,183300.0,115.29,115.38,115.15,115.21,183300.0
2015-02-24 10:25:00,115.22,115.29,115.05,115.25,222400.0,115.22,115.29,115.05,115.25,222400.0
2015-02-24 10:30:00,115.27,115.35,115.18,115.24,110300.0,115.27,115.35,115.18,115.24,110300.0
2015-02-24 10:35:00,115.26,115.45,115.26,115.32,147700.0,115.26,115.45,115.26,115.32,147700.0
2015-02-24 10:40:00,115.32,115.33,115.15,115.22,196500.0,115.32,115.33,115.15,115.22,196500.0
2015-02-24 10:45:00,115.22,115.55,115.22,115.29,188400.0,115.22,115.55,115.22,115.29,188400.0
2015-02-24 10:50:00,115.29,115.31,115.17,115.23,70300.0,115.29,115.31,115.17,115.23,70300.0
2015-02-24 10:55:00,115.23,115.25,115.12,115.18,58700.0,115.23,115.25,115.12,115.18,58700.0
2015-02-24 11:00:00,115.18,115.23,114.98,115.06,707200.0,115.18,115.23,114.98,115.06,707200.0
2015-02-24 11:05:00,115.07,115.24,115.07,115.12,60000.0,115.07,115.24,115.07,115.12,60000.0
2015-02-24 11:10:00,115.12,115.17,115.0,115.01,50900.0,115.12,115.17,115.0,115.01,50900.0
2015-02-24 11:15:00,115.01,115.15,115.01,115.14,68100.0,115.01,115.15,115.01,115.14,68100.0
2015-02-24 11:20:00,115.13,115.13,114.96,114.99,49500.0,115.13,115.13,114.96,114.99,49500.0
2015-02-24 11:25:00,114.99,114.99,114.64,114.69,173400.0,114.99,114.99,114.64,114.69,173400.0
2015-02-24 11:30:00,114.68,114.72,114.45,114.68,292000.0,114.68,114.72,114.45,114.68,292000.0
2015-02-24 11:35:00,114.66,114.77,114.56,114.71,91000.0,114.66,114.77,114.56,114.71,91000.0
2015-02-24 11:40:00,114.69,114.73,114.66,114.67,27100.0,114.69,114.73,114.66,114.67,27100.0
2015-02-24 11:45:00,114.67,114.71,114.6,114.7,30900.0,114.67,114.71,114.6,114.7,30900.0
2015-02-24 11:50:00,114.69,114.75,114.64,114.65,26500.0,114.69,114.75,114.64,114.65,26500.0
2015-02-24 11:55:00,114.65,114.69,114.53,114.56,93200.0,114.65,114.69,114.53,114.56,93200.0
2015-02-24 12:00:00,114.55,114.56,114.45,114.53,92200.0,114.55,114.56,114.45,114.53,92200.0
2015-02-24 12:05:00,114.54,114.66,114.54,114.65,66100.0,114.54,114.66,114.54,114.65,66100.0
2015-02-24 12:10:00,114.63,114.72,114.62,114.72,42500.0,114.63,114.72,114.62,114.72,42500.0
2015-02-24 12:15:00,114.69,114.72,114.65,114.67,25500.0,114.69,114.72,114.65,114.67,25500.0
2015-02-24 12:20:00,114.69,114.76,114.69,114.76,31700.0,114.69,114.76,114.69,114.76,31700.0
2015-02-24 12:25:00,114.75,114.86,114.72,114.86,59900.0,114.75,114.86,114.72,114.86,59900.0
2015-02-24 12:30:00,114.88,114.96,114.82,114.82,25200.0,114.88,114.96,114.82,114.82,25200.0
2015-02-24 12:35:00,114.83,114.86,114.78,114.81,14500.0,114.83,114.86,114.78,114.81,14500.0
2015-02-24 12:40:00,114.81,114.91,114.81,114.87,17100.0,114.81,114.91,114.81,114.87,17100.0
2015-02-24 12:45:00,114.86,114.97,114.84,114.92,63600.0,114.86,114.97,114.84,114.92,63600.0
2015-02-24 12:50:00,114.95,115.04,114.91,114.94,30700.0,114.95,115.04,114.91,114.94,30700.0
2015-02-24 12:55:00,114.93,114.94,114.82,114.87,13000.0,114.93,114.94,114.82,114.87,13000.0
2015-02-24 13:00:00,114.89,114.96,114.86,114.96,24400.0,114.89,114.96,114.86,114.96,24400.0
2015-02-24 13:05:00,114.96,115.01,114.92,114.92,16400.0,114.96,115.01,114.92,114.92,16400.0
2015-02-24 13:10:00,114.92,114.95,114.88,114.92,10800.0,114.92,114.95,114.88,114.92,10800.0
2015-02-24 13:15:00,114.93,114.93,114.84,114.92,18700.0,114.93,114.93,114.84,114.92,18700.0
2015-02-24 13:20:00,114.92,114.99,114.91,114.97,40400.0,114.92,114.99,114.91,114.97,40400.0
2015-02-24 13:25:00,114.99,115.02,114.9,114.97,68300.0,114.99,115.02,114.9,114.97,68300.0
2015-02-24 13:30:00,114.98,115.18,114.98,115.18,112700.0,114.98,115.18,114.98,115.18,112700.0
2015-02-24 13:35:00,115.18,115.19,115.08,115.08,52500.0,115.18,115.19,115.08,115.08,52500.0
2015-02-24 13:40:00,115.08,115.1,115.06,115.06,21100.0,115.08,115.1,115.06,115.06,21100.0
2015-02-24 13:45:00,115.06,115.09,115.05,115.06,48800.0,115.06,115.09,115.05,115.06,48800.0
2015-02-24 13:50:00,115.06,115.06,115.03,115.03,22500.0,115.06,115.06,115.03,115.03,22500.0
2015-02-24 13:55:00,115.03,115.12,115.01,115.09,61700.0,115.03,115.12,115.01,115.09,61700.0
2015-02-24 14:00:00,115.08,115.15,115.07,115.13,20600.0,115.08,115.15,115.07,115.13,20600.0
2015-02-24 14:05:00,115.13,115.21,115.13,115.19,49600.0,115.13,115.21,115.13,115.19,49600.0
2015-02-24 14:10:00,115.2,115.24,115.18,115.22,29000.0,115.2,115.24,115.18,115.22,29000.0
2015-02-24 14:15:00,115.22,115.29,115.18,115.26,56800.0,115.22,115.29,115.18,115.26,56800.0
2015-02-24 14:20:00,115.26,115.29,115.17,115.26,50700.0,115.26,115.29,115.17,115.26,50700.0
2015-02-24 14:25:00,115.26,115.31,115.24,115.3,56400.0,115.26,115.31,115.24,115.3,56400.0
2015-02-24 14:30:00,115.31,115.31,115.2,115.24,34300.0,115.31,115.31,115.2,115.24,34300.0
2015-02-24 14:35:00,115.23,115.26,115.22,115.22,20800.0,115.23,115.26,115.22,115.22,20800.0
2015-02-24 14:40:00,115.23,115.24,115.2,115.23,27300.0,115.23,115.24,115.2,115.23,27300.0
2015-02-24 14:45:00,115.24,115.25,115.19,115.25,19100.0,115.24,115.25,115.19,115.25,19100.0
2015-02-24 14:50:00,115.24,115.25,115.22,115.25,13200.0,115.24,115.25,115.22,115.25,13200.0
2015-02-24 14:55:00,115.23,115.24,115.2,115.23,30300.0,115.23,115.24,115.2,115.23,30300.0
2015-02-24 15:00:00,115.23,115.26,115.22,115.26,13500.0,115.23,115.26,115.22,115.26,13500.0
2015-02-24 15:05:00,115.26,115.28,115.24,115.27,15700.0,115.26,115.28,115.24,115.27,15700.0
2015-02-24 15:10:00,115.26,115.3,115.26,115.28,33800.0,115.26,115.3,115.26,115.28,33800.0
2015-02-24 15:15:00,115.28,115.29,115.24,115.25,30600.0,115.28,115.29,115.24,115.25,30600.0
2015-02-24 15:20:00,115.26,115.33,115.24,115.32,57600.0,115.26,115.33,115.24,115.32,57600.0
2015-02-24 15:25:00,115.32,115.32,115.28,115.28,19700.0,115.32,115.32,115.28,115.28,19700.0
2015-02-24 15:30:00,115.28,115.31,115.25,115.31,27100.0,115.28,115.31,115.25,115.31,27100.0
2015-02-24 15:35:00,115.31,115.32,115.29,115.32,19100.0,115.31,115.32,115.29,115.32,19100.0
2015-02-24 15:40:00,115.32,115.32,115.26,115.28,28000.0,115.32,115.32,115.26,115.28,28000.0
2015-02-24 15:45:00,115.28,115.31,115.25,115.25,49000.0,115.28,115.31,115.25,115.25,49000.0
2015-02-24 15:50:00,115.25,115.26,115.22,115.25,60200.0,115.25,115.26,115.22,115.25,60200.0
2015-02-24 15:55:00,115.25,115.28,115.24,115.26,118400.0,115.25,115.28,115.24,115.26,118400.0
2015-02-25 09:30:00,115.83,115.89,115.81,115.86,84800.0,115.83,115.89,115.81,115.86,84800.0
2015-02-25 09:35:00,115.86,115.86,115.7,115.72,88700.0,115.86,115.86,115.7,115.72,88700.0
2015-02-25 09:40:00,115.71,115.8,115.64,115.8,93400.0,115.71,115.8,115.64,115.8,93400.0
2015-02-25 09:45:00,115.78,115.8,115.65,115.71,73600.0,115.78,115.8,115.65,115.71,73600.0
2015-02-25 09:50:00,115.71,115.78,115.7,115.75,117700.0,115.71,115.78,115.7,115.75,117700.0
2015-02-25 09:55:00,115.74,115.77,115.7,115.71,114300.0,115.74,115.77,115.7,115.71,114300.0
2015-02-25 10:00:00,115.71,115.73,115.62,115.7,85400.0,115.71,115.73,115.62,115.7,85400.0
2015-02-25 10:05:00,115.69,115.75,115.65,115.68,36100.0,115.69,115.75,115.65,115.68,36100.0
2015-02-25 10:10:00,115.69,115.8,115.68,115.78,75400.0,115.69,115.8,115.68,115.78,75400.0
2015-02-25 10:15:00,115.77,115.88,115.71,115.84,56800.0,115.77,115.88,115.71,115.84,56800.0
2015-02-25 10:20:00,115.85,115.85,115.76,115.78,39300.0,115.85,115.85,115.76,115.78,39300.0
2015-02-25 10:25:00,115.78,115.82,115.78,115.81,40500.0,115.78,115.82,115.78,115.81,40500.0
2015-02-25 10:30:00,115.81,115.87,115.78,115.8,63300.0,115.81,115.87,115.78,115.8,63300.0
2015-02-25 10:35:00,115.79,115.82,115.72,115.73,113100.0,115.79,115.82,115.72,115.73,113100.0
2015-02-25 10:40:00,115.72,115.74,115.56,115.66,169000.0,115.72,115.74,115.56,115.66,169000.0
2015-02-25 10:45:00,115.65,115.67,115.54,115.54,41400.0,115.65,115.67,115.54,115.54,41400.0
2015-02-25 10:50:00,115.54,115.65,115.5,115.56,49700.0,115.54,115.65,115.5,115.56,49700.0
2015-02-25 10:55:00,115.56,115.63,115.53,115.61,185700.0,115.56,115.63,115.53,115.61,185700.0
2015-02-25 11:00:00,115.6,115.68,115.54,115.62,75000.0,115.6,115.68,115.54,115.62,75000.0
2015-02-25 11:05:00,115.61,115.63,115.56,115.6,30600.0,115.61,115.63,115.56,115.6,30600.0
2015-02-25 11:10:00,115.59,115.73,115.59,115.69,436400.0,115.59,115.73,115.59,115.69,436400.0
2015-02-25 11:15:00,115.7,115.72,115.64,115.64,90700.0,115.7,115.72,115.64,115.64,90700.0
2015-02-25 11:20:00,115.63,115.69,115.61,115.67,77400.0,115.63,115.69,115.61,115.67,77400.0
2015-02-25 11:25:00,115.68,115.77,115.66,115.7,87500.0,115.68,115.77,115.66,115.7,87500.0
2015-02-25 11:30:00,115.71,115.74,115.71,115.72,42500.0,115.71,115.74,115.71,115.72,42500.0
2015-02-25 11:35:00,115.73,115.75,115.7,115.7,38600.0,115.73,115.75,115.7,115.7,38600.0
2015-02-25 11:40:00,115.7,115.72,115.69,115.71,6100.0,115.7,115.72,115.69,115.71,6100.0
2015-02-25 11:45:00,115.72,115.75,115.71,115.74,8000.0,115.72,115.75,115.71,115.74,8000.0
2015-02-25 11:50:00,115.73,115.77,115.7,115.7,47300.0,115.73,115.77,115.7,115.7,47300.0
2015-02-25 11:55:00,115.68,115.71,115.56,115.57,51700.0,115.68,115.71,115.56,115.57,51700.0
2015-02-25 12:00:00,115.57,115.6,115.53,115.58,26000.0,115.57,115.6,115.53,115.58,26000.0
2015-02-25 12:05:00,115.58,115.63,115.56,115.59,17900.0,115.58,115.63,115.56,115.59,17900.0
2015-02-25 12:10:00,115.6,115.61,115.54,115.55,15100.0,115.6,115.61,115.54,115.55,15100.0
2015-02-25 12:15:00,115.55,115.58,115.53,115.58,14400.0,115.55,115.58,115.53,115.58,14400.0
2015-02-25 12:20:00,115.58,115.58,115.54,115.57,4600.0,115.58,115.58,115.54,115.57,4600.0
2015-02-25 12:25:00,115.57,115.65,115.57,115.6,14000.0,115.57,115.65,115.57,115.6,14000.0
2015-02-25 12:30:00,115.58,115.6,115.56,115.58,16100.0,115.58,115.6,115.56,115.58,16100.0
2015-02-25 12:35:00,115.58,115.61,115.55,115.61,6000.0,115.58,115.61,115.55,115.61,6000.0
2015-02-25 12:40:00,115.61,115.62,115.57,115.58,8900.0,115.61,115.62,115.57,115.58,8900.0
2015-02-25 12:45:00,115.57,115.63,115.57,115.6,15600.0,115.57,115.63,115.57,115.6,15600.0
2015-02-25 12:50:00,115.6,115.61,115.55,115.55,15300.0,115.6,115.61,115.55,115.55,15300.0
2015-02-25 12:55:00,115.55,115.56,115.5,115.55,33700.0,115.55,115.56,115.5,115.55,33700.0
2015-02-25 13:00:00,115.54,115.56,115.5,115.52,26200.0,115.54,115.56,115.5,115.52,26200.0
2015-02-25 13:05:00,115.5,115.51,115.37,115.47,64900.0,115.5,115.51,115.37,115.47,64900.0
2015-02-25 13:10:00,115.47,115.47,115.39,115.4,22800.0,115.47,115.47,115.39,115.4,22800.0
2015-02-25 13:15:00,115.41,115.43,115.33,115.36,35900.0,115.41,115.43,115.33,115.36,35900.0
2015-02-25 13:20:00,115.35,115.45,115.33,115.42,24600.0,115.35,115.45,115.33,115.42,24600.0
2015-02-25 13:25:00,115.41,115.46,115.34,115.4,42100.0,115.41,115.46,115.34,115.4,42100.0
2015-02-25 13:30:00,115.4,115.44,115.37,115.41,22600.0,115.4,115.44,115.37,115.41,22600.0
2015-02-25 13:35:00,115.42,115.45,115.42,115.45,16800.0,115.42,115.45,115.42,115.45,16800.0
2015-02-25 13:40:00,115.45,115.52,115.44,115.5,15400.0,115.45,115.52,115.44,115.5,15400.0
2015-02-25 13:45:00,115.5,115.5,115.42,115.45,8300.0,115.5,115.5,115.42,115.45,8300.0
2015-02-25 13:50:00,115.45,115.45,115.42,115.43,8000.0,115.45,115.45,115.42,115.43,8000.0
2015-02-25 13:55:00,115.45,115.63,115.45,115.59,113600.0,115.45,115.63,115.45,115.59,113600.0
2015-02-25 14:00:00,115.58,115.6,115.54,115.6,32900.0,115.58,115.6,115.54,115.6,32900.0
2015-02-25 14:05:00,115.6,115.66,115.57,115.58,40200.0,115.6,115.66,115.57,115.58,40200.0
2015-02-25 14:10:00,115.58,115.59,115.56,115.57,10100.0,115.58,115.59,115.56,115.57,10100.0
2015-02-25 14:15:00,115.58,115.62,115.57,115.58,25100.0,115.58,115.62,115.57,115.58,25100.0
2015-02-25 14:20:00,115.57,115.6,115.55,115.58,13900.0,115.57,115.6,115.55,115.58,13900.0
2015-02-25 14:25:00,115.59,115.59,115.56,115.58,10300.0,115.59,115.59,115.56,115.58,10300.0
2015-02-25 14:30:00,115.57,115.63,115.57,115.63,18700.0,115.57,115.63,115.57,115.63,18700.0
2015-02-25 14:35:00,115.63,115.64,115.57,115.58,15300.0,115.63,115.64,115.57,115.58,15300.0
2015-02-25 14:40:00,115.58,115.59,115.55,115.56,14000.0,115.58,115.59,115.55,115.56,14000.0
2015-02-25 14:45:00,115.56,115.57,115.51,115.51,17100.0,115.56,115.57,115.51,115.51,17100.0
2015-02-25 14:50:00,115.52,115.57,115.51,115.57,18200.0,115.52,115.57,115.51,115.57,18200.0
2015-02-25 14:55:00,115.56,115.59,115.55,115.56,16100.0,115.56,115.59,115.55,115.56,16100.0
2015-02-25 15:00:00,115.57,115.67,115.56,115.66,24300.0,115.57,115.67,115.56,115.66,24300.0
2015-02-25 15:05:00,115.66,115.68,115.62,115.65,35000.0,115.66,115.68,115.62,115.65,35000.0
2015-02-25 15:10:00,115.66,115.71,115.65,115.67,15500.0,115.66,115.71,115.65,115.67,15500.0
2015-02-25 15:15:00,115.66,115.7,115.64,115.68,12900.0,115.66,115.7,115.64,115.68,12900.0
2015-02-25 15:20:00,115.69,115.72,115.67,115.71,24000.0,115.69,115.72,115.67,115.71,24000.0
2015-02-25 15:25:00,115.7,115.71,115.69,115.7,18900.0,115.7,115.71,115.69,115.7,18900.0
2015-02-25 15:30:00,115.69,115.7,115.65,115.65,20100.0,115.69,115.7,115.65,115.65,20100.0
2015-02-25 15:35:00,115.66,115.69,115.66,115.68,21400.0,115.66,115.69,115.66,115.68,21400.0
2015-02-25 15:40:00,115.68,115.71,115.67,115.7,35200.0,115.68,115.71,115.67,115.7,35200.0
2015-02-25 15:45:00,115.71,115.71,115.68,115.7,42800.0,115.71,115.71,115.68,115.7,42800.0
2015-02-25 15:50:00,115.7,115.71,115.66,115.7,51100.0,115.7,115.71,115.66,115.7,51100.0
2015-02-25 15:55:00,115.7,115.75,115.66,115.66,163200.0,115.7,115.75,115.66,115.66,163200.0
2015-02-26 09:30:00,116.54,116.55,116.21,116.34,258100.0,116.54,116.55,116.21,116.34,258100.0
2015-02-26 09:35:00,116.34,116.39,116.27,116.34,145300.0,116.34,116.39,116.27,116.34,145300.0
2015-02-26 09:40:00,116.33,116.4,116.3,116.37,89400.0,116.33,116.4,116.3,116.37,89400.0
2015-02-26 09:45:00,116.36,116.44,116.35,116.38,99400.0,116.36,116.44,116.35,116.38,99400.0
2015-02-26 09:50:00,116.37,116.41,116.33,116.36,66900.0,116.37,116.41,116.33,116.36,66900.0
2015-02-26 09:55:00,116.35,116.38,116.0,116.03,161600.0,116.35,116.38,116.0,116.03,161600.0
2015-02-26 10:00:00,116.03,116.05,115.87,116.04,138100.0,116.03,116.05,115.87,116.04,138100.0
2015-02-26 10:05:00,116.04,116.11,116.02,116.07,86000.0,116.04,116.11,116.02,116.07,86000.0
2015-02-26 10:10:00,116.06,116.09,115.96,115.99,36100.0,116.06,116.09,115.96,115.99,36100.0
2015-02-26 10:15:00,116.0,116.05,115.93,116.03,53900.0,116.0,116.05,115.93,116.03,53900.0
2015-02-26 10:20:00,116.05,116.11,116.01,116.07,34700.0,116.05,116.11,116.01,116.07,34700.0
2015-02-26 10:25:00,116.08,116.15,116.06,116.1,63600.0,116.08,116.15,116.06,116.1,63600.0
2015-02-26 10:30:00,116.1,116.11,116.0,116.02,44700.0,116.1,116.11,116.0,116.02,44700.0
2015-02-26 10:35:00,116.01,116.04,116.0,116.04,16000.0,116.01,116.04,116.0,116.04,16000.0
2015-02-26 10:40:00,116.04,116.13,116.0,116.03,52100.0,116.04,116.13,116.0,116.03,52100.0
2015-02-26 10:45:00,116.04,116.11,116.03,116.07,20400.0,116.04,116.11,116.03,116.07,20400.0
2015-02-26 10:50:00,116.06,116.1,116.05,116.09,16100.0,116.06,116.1,116.05,116.09,16100.0
2015-02-26 10:55:00,116.08,116.11,116.04,116.08,52500.0,116.08,116.11,116.04,116.08,52500.0
2015-02-26 11:00:00,116.07,116.08,115.88,115.9,87700.0,116.07,116.08,115.88,115.9,87700.0
2015-02-26 11:05:00,115.91,116.0,115.89,115.95,48400.0,115.91,116.0,115.89,115.95,48400.0
2015-02-26 11:10:00,115.96,116.03,115.95,116.0,47100.0,115.96,116.03,115.95,116.0,47100.0
2015-02-26 11:15:00,116.01,116.07,116.01,116.02,32200.0,116.01,116.07,116.01,116.02,32200.0
2015-02-26 11:20:00,116.03,116.12,116.03,116.09,64900.0,116.03,116.12,116.03,116.09,64900.0
2015-02-26 11:25:00,116.09,116.24,116.09,116.23,42600.0,116.09,116.24,116.09,116.23,42600.0
2015-02-26 11:30:00,116.24,116.28,116.2,116.21,28500.0,116.24,116.28,116.2,116.21,28500.0
2015-02-26 11:35:00,116.22,116.29,116.2,116.23,38800.0,116.22,116.29,116.2,116.23,38800.0
2015-02-26 11:40:00,116.23,116.24,116.2,116.22,8900.0,116.23,116.24,116.2,116.22,8900.0
2015-02-26 11:45:00,116.22,116.28,116.2,116.2,13100.0,116.22,116.28,116.2,116.2,13100.0
2015-02-26 11:50:00,116.21,116.21,116.11,116.12,27500.0,116.21,116.21,116.11,116.12,27500.0
2015-02-26 11:55:00,116.11,116.14,116.11,116.11,9600.0,116.11,116.14,116.11,116.11,9600.0
2015-02-26 12:00:00,116.12,116.2,116.12,116.18,19300.0,116.12,116.2,116.12,116.18,19300.0
2015-02-26 12:05:00,116.17,116.18,116.09,116.12,27500.0,116.17,116.18,116.09,116.12,27500.0
2015-02-26 12:10:00,116.12,116.12,116.06,116.08,15000.0,116.12,116.12,116.06,116.08,15000.0
2015-02-26 12:15:00,116.07,116.09,116.0,116.06,20600.0,116.07,116.09,116.0,116.06,20600.0
2015-02-26 12:20:00,116.07,116.09,116.05,116.09,17900.0,116.07,116.09,116.05,116.09,17900.0
2015-02-26 12:25:00,116.09,116.1,116.07,116.08,14900.0,116.09,116.1,116.07,116.08,14900.0
2015-02-26 12:30:00,116.09,116.15,116.09,116.15,13800.0,116.09,116.15,116.09,116.15,13800.0
2015-02-26 12:35:00,116.15,116.23,116.15,116.2,13900.0,116.15,116.23,116.15,116.2,13900.0
2015-02-26 12:40:00,116.21,116.25,116.19,116.23,30700.0,116.21,116.25,116.19,116.23,30700.0
2015-02-26 12:45:00,116.21,116.24,116.19,116.23,19800.0,116.21,116.24,116.19,116.23,19800.0
2015-02-26 12:50:00,116.24,116.24,116.15,116.15,20100.0,116.24,116.24,116.15,116.15,20100.0
2015-02-26 12:55:00,116.16,116.18,116.14,116.18,16600.0,116.16,116.18,116.14,116.18,16600.0
2015-02-26 13:00:00,116.17,116.17,116.02,116.07,48000.0,116.17,116.17,116.02,116.07,48000.0
2015-02-26 13:05:00,116.06,116.09,116.03,116.09,17900.0,116.06,116.09,116.03,116.09,17900.0
2015-02-26 13:10:00,116.07,116.14,116.07,116.09,22200.0,116.07,116.14,116.07,116.09,22200.0
2015-02-26 13:15:00,116.09,116.15,116.08,116.14,76100.0,116.09,116.15,116.08,116.14,76100.0
2015-02-26 13:20:00,116.14,116.2,116.13,116.18,19600.0,116.14,116.2,116.13,116.18,19600.0
2015-02-26 13:25:00,116.16,116.22,116.12,116.22,25200.0,116.16,116.22,116.12,116.22,25200.0
2015-02-26 13:30:00,116.19,116.22,116.19,116.21,15400.0,116.19,116.22,116.19,116.21,15400.0
2015-02-26 13:35:00,116.21,116.23,116.14,116.16,14100.0,116.21,116.23,116.14,116.16,14100.0
2015-02-26 13:40:00,116.17,116.17,116.13,116.17,5400.0,116.17,116.17,116.13,116.17,5400.0
2015-02-26 13:45:00,116.17,116.19,116.13,116.14,14600.0,116.17,116.19,116.13,116.14,14600.0
2015-02-26 13:50:00,116.12,116.16,116.09,116.1,17600.0,116.12,116.16,116.09,116.1,17600.0
2015-02-26 13:55:00,116.1,116.14,116.09,116.1,17100.0,116.1,116.14,116.09,116.1,17100.0
2015-02-26 14:00:00,116.1,116.1,115.98,116.0,18600.0,116.1,116.1,115.98,116.0,18600.0
2015-02-26 14:05:00,116.01,116.1,116.0,116.04,36000.0,116.01,116.1,116.0,116.04,36000.0
2015-02-26 14:10:00,116.06,116.08,116.02,116.02,17000.0,116.06,116.08,116.02,116.02,17000.0
2015-02-26 14:15:00,116.02,116.06,116.01,116.05,24700.0,116.02,116.06,116.01,116.05,24700.0
2015-02-26 14:20:00,116.04,116.11,116.03,116.11,43600.0,116.04,116.11,116.03,116.11,43600.0
2015-02-26 14:25:00,116.11,116.14,116.09,116.11,67000.0,116.11,116.14,116.09,116.11,67000.0
2015-02-26 14:30:00,116.12,116.14,116.08,116.09,33200.0,116.12,116.14,116.08,116.09,33200.0
2015-02-26 14:35:00,116.1,116.15,116.08,116.12,15400.0,116.1,116.15,116.08,116.12,15400.0
2015-02-26 14:40:00,116.1,116.13,116.07,116.07,18600.0,116.1,116.13,116.07,116.07,18600.0
2015-02-26 14:45:00,116.05,116.05,116.0,116.0,23200.0,116.05,116.05,116.0,116.0,23200.0
2015-02-26 14:50:00,116.01,116.01,115.97,116.01,58700.0,116.01,116.01,115.97,116.01,58700.0
2015-02-26 14:55:00,116.01,116.01,115.92,115.94,68900.0,116.01,116.01,115.92,115.94,68900.0
2015-02-26 15:00:00,115.94,115.95,115.91,115.93,34300.0,115.94,115.95,115.91,115.93,34300.0
2015-02-26 15:05:00,115.92,115.92,115.84,115.84,33100.0,115.92,115.92,115.84,115.84,33100.0
2015-02-26 15:10:00,115.83,115.96,115.83,115.96,58000.0,115.83,115.96,115.83,115.96,58000.0
2015-02-26 15:15:00,115.96,116.04,115.95,116.0,32500.0,115.96,116.04,115.95,116.0,32500.0
2015-02-26 15:20:00,116.0,116.02,116.0,116.01,14000.0,116.0,116.02,116.0,116.01,14000.0
2015-02-26 15:25:00,116.01,116.08,115.99,116.0,30400.0,116.01,116.08,115.99,116.0,30400.0
2015-02-26 15:30:00,116.0,116.0,115.94,115.95,38700.0,116.0,116.0,115.94,115.95,38700.0
2015-02-26 15:35:00,115.94,116.02,115.93,115.97,27600.0,115.94,116.02,115.93,115.97,27600.0
2015-02-26 15:40:00,115.97,115.99,115.95,115.96,21000.0,115.97,115.99,115.95,115.96,21000.0
2015-02-26 15:45:00,115.97,116.07,115.95,116.03,26000.0,115.97,116.07,115.95,116.03,26000.0
2015-02-26 15:50:00,116.03,116.04,115.97,115.97,21400.0,116.03,116.04,115.97,115.97,21400.0
2015-02-26 15:55:00,115.97,116.07,115.94,116.05,107600.0,115.97,116.07,115.94,116.05,107600.0
2015-02-27 09:30:00,116.74,116.75,116.51,116.57,272800.0,116.74,116.75,116.51,116.57,272800.0
2015-02-27 09:35:00,116.56,116.58,116.47,116.54,102800.0,116.56,116.58,116.47,116.54,102800.0
2015-02-27 09:40:00,116.54,116.7,116.53,116.57,72600.0,116.54,116.7,116.53,116.57,72600.0
2015-02-27 09:45:00,116.57,116.74,116.56,116.69,129100.0,116.57,116.74,116.56,116.69,129100.0
2015-02-27 09:50:00,116.69,116.7,116.52,116.58,65200.0,116.69,116.7,116.52,116.58,65200.0
2015-02-27 09:55:00,116.57,116.69,116.57,116.62,18000.0,116.57,116.69,116.57,116.62,18000.0
2015-02-27 10:00:00,116.62,116.64,116.42,116.45,138800.0,116.62,116.64,116.42,116.45,138800.0
2015-02-27 10:05:00,116.45,116.54,116.45,116.48,52500.0,116.45,116.54,116.45,116.48,52500.0
2015-02-27 10:10:00,116.49,116.6,116.45,116.5,63200.0,116.49,116.6,116.45,116.5,63200.0
2015-02-27 10:15:00,116.49,116.62,116.47,116.57,60800.0,116.49,116.62,116.47,116.57,60800.0
2015-02-27 10:20:00,116.57,116.61,116.52,116.61,39400.0,116.57,116.61,116.52,116.61,39400.0
2015-02-27 10:25:00,116.6,116.64,116.56,116.57,33200.0,116.6,116.64,116.56,116.57,33200.0
2015-02-27 10:30:00,116.57,116.68,116.57,116.63,50200.0,116.57,116.68,116.57,116.63,50200.0
2015-02-27 10:35:00,116.63,116.75,116.62,116.74,52700.0,116.63,116.75,116.62,116.74,52700.0
2015-02-27 10:40:00,116.73,116.81,116.71,116.77,213600.0,116.73,116.81,116.71,116.77,213600.0
2015-02-27 10:45:00,116.77,116.87,116.73,116.83,136300.0,116.77,116.87,116.73,116.83,136300.0
2015-02-27 10:50:00,116.84,117.07,116.82,117.04,197700.0,116.84,117.07,116.82,117.04,197700.0
2015-02-27 10:55:00,117.04,117.04,116.86,116.91,195600.0,117.04,117.04,116.86,116.91,195600.0
2015-02-27 11:00:00,116.91,116.95,116.81,116.85,92500.0,116.91,116.95,116.81,116.85,92500.0
2015-02-27 11:05:00,116.85,116.9,116.81,116.83,60200.0,116.85,116.9,116.81,116.83,60200.0
2015-02-27 11:10:00,116.84,116.84,116.69,116.77,109700.0,116.84,116.84,116.69,116.77,109700.0
2015-02-27 11:15:00,116.78,116.8,116.7,116.72,44800.0,116.78,116.8,116.7,116.72,44800.0
2015-02-27 11:20:00,116.72,116.86,116.72,116.79,33600.0,116.72,116.86,116.72,116.79,33600.0
2015-02-27 11:25:00,116.79,116.87,116.77,116.85,38900.0,116.79,116.87,116.77,116.85,38900.0
2015-02-27 11:30:00,116.83,116.84,116.74,116.82,77300.0,116.83,116.84,116.74,116.82,77300.0
2015-02-27 11:35:00,116.83,116.93,116.81,116.85,62200.0,116.83,116.93,116.81,116.85,62200.0
2015-02-27 11:40:00,116.86,116.93,116.86,116.9,71600.0,116.86,116.93,116.86,116.9,71600.0
2015-02-27 11:45:00,116.91,116.93,116.87,116.93,51100.0,116.91,116.93,116.87,116.93,51100.0
2015-02-27 11:50:00,116.92,117.0,116.92,116.94,80600.0,116.92,117.0,116.92,116.94,80600.0
2015-02-27 11:55:00,116.94,116.94,116.86,116.86,51700.0,116.94,116.94,116.86,116.86,51700.0
2015-02-27 12:00:00,116.87,116.88,116.74,116.8,84000.0,116.87,116.88,116.74,116.8,84000.0
2015-02-27 12:05:00,116.79,116.79,116.74,116.77,32300.0,116.79,116.79,116.74,116.77,32300.0
2015-02-27 12:10:00,116.78,116.8,116.71,116.75,29800.0,116.78,116.8,116.71,116.75,29800.0
2015-02-27 12:15:00,116.75,116.76,116.73,116.74,15300.0,116.75,116.76,116.73,116.74,15300.0
2015-02-27 12:20:00,116.75,116.75,116.49,116.49,75300.0,116.75,116.75,116.49,116.49,75300.0
2015-02-27 12:25:00,116.48,116.59,116.47,116.58,74700.0,116.48,116.59,116.47,116.58,74700.0
2015-02-27 12:30:00,116.58,116.6,116.54,116.55,36900.0,116.58,116.6,116.54,116.55,36900.0
2015-02-27 12:35:00,116.56,116.58,116.46,116.58,89000.0,116.56,116.58,116.46,116.58,89000.0
2015-02-27 12:40:00,116.59,116.6,116.55,116.57,27100.0,116.59,116.6,116.55,116.57,27100.0
2015-02-27 12:45:00,116.56,116.57,116.49,116.51,20800.0,116.56,116.57,116.49,116.51,20800.0
2015-02-27 12:50:00,116.51,116.56,116.5,116.56,20800.0,116.51,116.56,116.5,116.56,20800.0
2015-02-27 12:55:00,116.56,116.58,116.47,116.5,33500.0,116.56,116.58,116.47,116.5,33500.0
2015-02-27 13:00:00,116.5,116.5,116.38,116.4,70500.0,116.5,116.5,116.38,116.4,70500.0
2015-02-27 13:05:00,116.41,116.44,116.37,116.4,60000.0,116.41,116.44,116.37,116.4,60000.0
2015-02-27 13:10:00,116.4,116.42,116.37,116.42,62400.0,116.4,116.42,116.37,116.42,62400.0
2015-02-27 13:15:00,116.43,116.45,116.33,116.34,57100.0,116.43,116.45,116.33,116.34,57100.0
2015-02-27 13:20:00,116.33,116.34,116.26,116.3,67400.0,116.33,116.34,116.26,116.3,67400.0
2015-02-27 13:25:00,116.31,116.49,116.31,116.47,47000.0,116.31,116.49,116.31,116.47,47000.0
2015-02-27 13:30:00,116.48,116.49,116.45,116.49,24800.0,116.48,116.49,116.45,116.49,24800.0
2015-02-27 13:35:00,116.49,116.49,116.47,116.48,15800.0,116.49,116.49,116.47,116.48,15800.0
2015-02-27 13:40:00,116.47,116.5,116.46,116.5,86600.0,116.47,116.5,116.46,116.5,86600.0
2015-02-27 13:45:00,116.5,116.52,116.5,116.5,13600.0,116.5,116.52,116.5,116.5,13600.0
2015-02-27 13:50:00,116.5,116.58,116.48,116.48,89500.0,116.5,116.58,116.48,116.48,89500.0
2015-02-27 13:55:00,116.48,116.54,116.47,116.54,43700.0,116.48,116.54,116.47,116.54,43700.0
2015-02-27 14:00:00,116.53,116.53,116.47,116.47,30100.0,116.53,116.53,116.47,116.47,30100.0
2015-02-27 14:05:00,116.47,116.47,116.39,116.39,62200.0,116.47,116.47,116.39,116.39,62200.0
2015-02-27 14:10:00,116.39,116.39,116.35,116.36,60200.0,116.39,116.39,116.35,116.36,60200.0
2015-02-27 14:15:00,116.36,116.46,116.35,116.46,56300.0,116.36,116.46,116.35,116.46,56300.0
2015-02-27 14:20:00,116.46,116.46,116.42,116.45,33700.0,116.46,116.46,116.42,116.45,33700.0
2015-02-27 14:25:00,116.45,116.5,116.45,116.46,75400.0,116.45,116.5,116.45,116.46,75400.0
2015-02-27 14:30:00,116.46,116.47,116.41,116.41,28600.0,116.46,116.47,116.41,116.41,28600.0
2015-02-27 14:35:00,116.41,116.45,116.4,116.43,45500.0,116.41,116.45,116.4,116.43,45500.0
2015-02-27 14:40:00,116.43,116.43,116.37,116.38,36900.0,116.43,116.43,116.37,116.38,36900.0
2015-02-27 14:45:00,116.38,116.4,116.37,116.39,33500.0,116.38,116.4,116.37,116.39,33500.0
2015-02-27 14:50:00,116.39,116.46,116.38,116.44,49100.0,116.39,116.46,116.38,116.44,49100.0
2015-02-27 14:55:00,116.45,116.51,116.41,116.5,42300.0,116.45,116.51,116.41,116.5,42300.0
2015-02-27 15:00:00,116.5,116.5,116.39,116.41,38600.0,116.5,116.5,116.39,116.41,38600.0
2015-02-27 15:05:00,116.4,116.41,116.38,116.39,49800.0,116.4,116.41,116.38,116.39,49800.0
2015-02-27 15:10:00,116.4,116.46,116.39,116.45,52000.0,116.4,116.46,116.39,116.45,52000.0
2015-02-27 15:15:00,116.45,116.46,116.44,116.45,38300.0,116.45,116.46,116.44,116.45,38300.0
2015-02-27 15:20:00,116.45,116.47,116.44,116.45,34900.0,116.45,116.47,116.44,116.45,34900.0
2015-02-27 15:25:00,116.44,116.44,116.38,116.38,68200.0,116.44,116.44,116.38,116.38,68200.0
2015-02-27 15:30:00,116.37,116.39,116.36,116.38,75400.0,116.37,116.39,116.36,116.38,75400.0
2015-02-27 15:35:00,116.37,116.38,116.33,116.33,98000.0,116.37,116.38,116.33,116.33,98000.0
2015-02-27 15:40:00,116.33,116.38,116.32,116.36,94800.0,116.33,116.38,116.32,116.36,94800.0
2015-02-27 15:45:00,116.36,116.37,116.27,116.28,169100.0,116.36,116.37,116.27,116.28,169100.0
2015-02-27 15:50:00,116.27,116.3,116.21,116.27,263500.0,116.27,116.3,116.21,116.27,263500.0
2015-02-27 15:55:00,116.28,116.28,116.18,116.18,389000.0,116.28,116.28,116.18,116.18,389000.0
2015-03-02 09:30:00,116.5,116.56,116.38,116.46,398400.0,116.5,116.56,116.38,116.46,398400.0
2015-03-02 09:35:00,116.46,116.52,116.36,116.51,175900.0,116.46,116.52,116.36,116.51,175900.0
2015-03-02 09:40:00,116.5,116.64,116.49,116.53,301500.0,116.5,116.64,116.49,116.53,301500.0
2015-03-02 09:45:00,116.53,116.59,116.35,116.36,182500.0,116.53,116.59,116.35,116.36,182500.0
2015-03-02 09:50:00,116.34,116.39,116.3,116.33,84700.0,116.34,116.39,116.3,116.33,84700.0
2015-03-02 09:55:00,116.33,116.39,116.27,116.35,240300.0,116.33,116.39,116.27,116.35,240300.0
2015-03-02 10:00:00,116.33,116.44,116.26,116.36,189800.0,116.33,116.44,116.26,116.36,189800.0
2015-03-02 10:05:00,116.37,116.4,116.32,116.34,71700.0,116.37,116.4,116.32,116.34,71700.0
2015-03-02 10:10:00,116.36,116.36,116.25,116.27,165100.0,116.36,116.36,116.25,116.27,165100.0
2015-03-02 10:15:00,116.27,116.36,116.15,116.34,141200.0,116.27,116.36,116.15,116.34,141200.0
2015-03-02 10:20:00,116.33,116.36,116.27,116.34,49500.0,116.33,116.36,116.27,116.34,49500.0
2015-03-02 10:25:00,116.34,116.42,116.3,116.34,58900.0,116.34,116.42,116.3,116.34,58900.0
2015-03-02 10:30:00,116.34,116.36,116.28,116.29,134100.0,116.34,116.36,116.28,116.29,134100.0
2015-03-02 10:35:00,116.29,116.31,116.26,116.28,235200.0,116.29,116.31,116.26,116.28,235200.0
2015-03-02 10:40:00,116.27,116.28,116.15,116.15,215800.0,116.27,116.28,116.15,116.15,215800.0
2015-03-02 10:45:00,116.15,116.18,115.91,115.93,491800.0,116.15,116.18,115.91,115.93,491800.0
2015-03-02 10:50:00,115.92,116.04,115.92,116.0,195400.0,115.92,116.04,115.92,116.0,195400.0
2015-03-02 10:55:00,116.01,116.01,115.87,115.99,132700.0,116.01,116.01,115.87,115.99,132700.0
2015-03-02 11:00:00,115.99,116.04,115.94,116.04,53200.0,115.99,116.04,115.94,116.04,53200.0
2015-03-02 11:05:00,116.04,116.09,115.99,116.05,80800.0,116.04,116.09,115.99,116.05,80800.0
2015-03-02 11:10:00,116.05,116.06,115.96,115.97,40200.0,116.05,116.06,115.96,115.97,40200.0
2015-03-02 11:15:00,115.98,116.0,115.95,115.95,42100.0,115.98,116.0,115.95,115.95,42100.0
2015-03-02 11:20:00,115.95,115.98,115.85,115.93,61900.0,115.95,115.98,115.85,115.93,61900.0
2015-03-02 11:25:00,115.93,116.05,115.92,116.0,59500.0,115.93,116.05,115.92,116.0,59500.0
2015-03-02 11:30:00,116.01,116.06,116.0,116.02,34000.0,116.01,116.06,116.0,116.02,34000.0
2015-03-02 11:35:00,115.99,116.04,115.99,116.02,20800.0,115.99,116.04,115.99,116.02,20800.0
2015-03-02 11:40:00,116.02,116.02,115.94,115.96,52800.0,116.02,116.02,115.94,115.96,52800.0
2015-03-02 11:45:00,115.97,116.12,115.95,116.08,65900.0,115.97,116.12,115.95,116.08,65900.0
2015-03-02 11:50:00,116.09,116.1,116.0,116.07,15100.0,116.09,116.1,116.0,116.07,15100.0
2015-03-02 11:55:00,116.07,116.12,116.05,116.06,33400.0,116.07,116.12,116.05,116.06,33400.0
2015-03-02 12:00:00,116.05,116.07,115.94,115.96,106000.0,116.05,116.07,115.94,115.96,106000.0
2015-03-02 12:05:00,115.97,116.05,115.96,116.04,56800.0,115.97,116.05,115.96,116.04,56800.0
2015-03-02 12:10:00,116.02,116.06,116.0,116.06,31300.0,116.02,116.06,116.0,116.06,31300.0
2015-03-02 12:15:00,116.05,116.06,115.99,116.03,13900.0,116.05,116.06,115.99,116.03,13900.0
2015-03-02 12:20:00,116.05,116.09,116.03,116.05,25900.0,116.05,116.09,116.03,116.05,25900.0
2015-03-02 12:25:00,116.05,116.06,116.01,116.05,8900.0,116.05,116.06,116.01,116.05,8900.0
2015-03-02 12:30:00,116.04,116.04,115.94,115.97,27900.0,116.04,116.04,115.94,115.97,27900.0
2015-03-02 12:35:00,115.98,116.01,115.93,115.95,24800.0,115.98,116.01,115.93,115.95,24800.0
2015-03-02 12:40:00,115.94,116.02,115.94,115.98,20700.0,115.94,116.02,115.94,115.98,20700.0
2015-03-02 12:45:00,115.98,115.99,115.92,115.92,17200.0,115.98,115.99,115.92,115.92,17200.0
2015-03-02 12:50:00,115.91,115.98,115.91,115.98,20400.0,115.91,115.98,115.91,115.98,20400.0
2015-03-02 12:55:00,115.94,115.95,115.89,115.95,43800.0,115.94,115.95,115.89,115.95,43800.0
2015-03-02 13:00:00,115.93,115.97,115.88,115.97,19200.0,115.93,115.97,115.88,115.97,19200.0
2015-03-02 13:05:00,115.96,115.96,115.93,115.94,23100.0,115.96,115.96,115.93,115.94,23100.0
2015-03-02 13:10:00,115.93,115.99,115.92,115.94,21600.0,115.93,115.99,115.92,115.94,21600.0
2015-03-02 13:15:00,115.95,116.07,115.94,116.02,25800.0,115.95,116.07,115.94,116.02,25800.0
2015-03-02 13:20:00,116.02,116.03,115.96,115.97,15500.0,116.02,116.03,115.96,115.97,15500.0
2015-03-02 13:25:00,115.96,116.05,115.91,116.02,32000.0,115.96,116.05,115.91,116.02,32000.0
2015-03-02 13:30:00,116.02,116.05,115.97,115.99,13600.0,116.02,116.05,115.97,115.99,13600.0
2015-03-02 13:35:00,115.98,116.0,115.95,115.97,11200.0,115.98,116.0,115.95,115.97,11200.0
2015-03-02 13:40:00,115.97,116.01,115.94,115.99,22400.0,115.97,116.01,115.94,115.99,22400.0
2015-03-02 13:45:00,116.0,116.04,115.98,116.01,27700.0,116.0,116.04,115.98,116.01,27700.0
2015-03-02 13:50:00,116.01,116.05,115.99,115.99,34600.0,116.01,116.05,115.99,115.99,34600.0
2015-03-02 13:55:00,116.0,116.05,115.99,116.03,14600.0,116.0,116.05,115.99,116.03,14600.0
2015-03-02 14:00:00,116.02,116.03,116.0,116.02,18100.0,116.02,116.03,116.0,116.02,18100.0
2015-03-02 14:05:00,116.01,116.07,116.01,116.06,23200.0,116.01,116.07,116.01,116.06,23200.0
2015-03-02 14:10:00,116.06,116.06,116.01,116.02,39200.0,116.06,116.06,116.01,116.02,39200.0
2015-03-02 14:15:00,116.02,116.03,115.93,115.95,25900.0,116.02,116.03,115.93,115.95,25900.0
2015-03-02 14:20:00,115.95,115.96,115.93,115.94,26100.0,115.95,115.96,115.93,115.94,26100.0
2015-03-02 14:25:00,115.95,115.96,115.94,115.94,12100.0,115.95,115.96,115.94,115.94,12100.0
2015-03-02 14:30:00,115.94,115.98,115.93,115.96,38700.0,115.94,115.98,115.93,115.96,38700.0
2015-03-02 14:35:00,115.96,115.97,115.91,115.91,19400.0,115.96,115.97,115.91,115.91,19400.0
2015-03-02 14:40:00,115.91,115.93,115.79,115.86,178500.0,115.91,115.93,115.79,115.86,178500.0
2015-03-02 14:45:00,115.85,115.85,115.68,115.71,163500.0,115.85,115.85,115.68,115.71,163500.0
2015-03-02 14:50:00,115.71,115.77,115.63,115.68,254200.0,115.71,115.77,115.63,115.68,254200.0
2015-03-02 14:55:00,115.68,115.74,115.66,115.71,123100.0,115.68,115.74,115.66,115.71,123100.0
2015-03-02 15:00:00,115.71,115.77,115.7,115.76,85300.0,115.71,115.77,115.7,115.76,85300.0
2015-03-02 15:05:00,115.76,115.8,115.75,115.78,28500.0,115.76,115.8,115.75,115.78,28500.0
2015-03-02 15:10:00,115.79,115.79,115.73,115.73,30400.0,115.79,115.79,115.73,115.73,30400.0
2015-03-02 15:15:00,115.73,115.75,115.69,115.72,111500.0,115.73,115.75,115.69,115.72,111500.0
2015-03-02 15:20:00,115.73,115.79,115.73,115.76,52100.0,115.73,115.79,115.73,115.76,52100.0
2015-03-02 15:25:00,115.77,115.83,115.76,115.78,44900.0,115.77,115.83,115.76,115.78,44900.0
2015-03-02 15:30:00,115.79,115.79,115.73,115.76,25300.0,115.79,115.79,115.73,115.76,25300.0
2015-03-02 15:35:00,115.76,115.79,115.72,115.73,242600.0,115.76,115.79,115.72,115.73,242600.0
2015-03-02 15:40:00,115.73,115.78,115.7,115.73,141100.0,115.73,115.78,115.7,115.73,141100.0
2015-03-02 15:45:00,115.73,115.73,115.67,115.68,142500.0,115.73,115.73,115.67,115.68,142500.0
2015-03-02 15:50:00,115.68,115.71,115.62,115.63,179100.0,115.68,115.71,115.62,115.63,179100.0
2015-03-02 15:55:00,115.63,115.72,115.62,115.69,377200.0,115.63,115.72,115.62,115.69,377200.0
2015-03-03 09:30:00,116.04,116.47,116.04,116.39,466900.0,116.04,116.47,116.04,116.39,466900.0
2015-03-03 09:35:00,116.4,116.47,116.29,116.29,236300.0,116.4,116.47,116.29,116.29,236300.0
2015-03-03 09:40:00,116.32,116.38,116.3,116.33,115500.0,116.32,116.38,116.3,116.33,115500.0
2015-03-03 09:45:00,116.34,116.46,116.3,116.39,70500.0,116.34,116.46,116.3,116.39,70500.0
2015-03-03 09:50:00,116.37,116.54,116.37,116.47,129600.0,116.37,116.54,116.37,116.47,129600.0
2015-03-03 09:55:00,116.47,116.61,116.46,116.53,84900.0,116.47,116.61,116.46,116.53,84900.0
2015-03-03 10:00:00,116.53,116.6,116.38,116.41,154300.0,116.53,116.6,116.38,116.41,154300.0
2015-03-03 10:05:00,116.41,116.43,116.35,116.39,32500.0,116.41,116.43,116.35,116.39,32500.0
2015-03-03 10:10:00,116.4,116.49,116.4,116.49,36700.0,116.4,116.49,116.4,116.49,36700.0
2015-03-03 10:15:00,116.49,116.49,116.22,116.27,98400.0,116.49,116.49,116.22,116.27,98400.0
2015-03-03 10:20:00,116.31,116.34,116.28,116.32,52800.0,116.31,116.34,116.28,116.32,52800.0
2015-03-03 10:25:00,116.32,116.39,116.23,116.37,24400.0,116.32,116.39,116.23,116.37,24400.0
2015-03-03 10:30:00,116.36,116.42,116.22,116.23,28400.0,116.36,116.42,116.22,116.23,28400.0
2015-03-03 10:35:00,116.22,116.23,116.12,116.16,31500.0,116.22,116.23,116.12,116.16,31500.0
2015-03-03 10:40:00,116.16,116.18,116.03,116.04,45100.0,116.16,116.18,116.03,116.04,45100.0
2015-03-03 10:45:00,116.04,116.08,115.47,115.64,249200.0,116.04,116.08,115.47,115.64,249200.0
2015-03-03 10:50:00,115.64,115.65,115.35,115.62,119400.0,115.64,115.65,115.35,115.62,119400.0
2015-03-03 10:55:00,115.6,115.62,115.37,115.54,75000.0,115.6,115.62,115.37,115.54,75000.0
2015-03-03 11:00:00,115.51,115.6,115.38,115.56,78800.0,115.51,115.6,115.38,115.56,78800.0
2015-03-03 11:05:00,115.56,115.57,115.5,115.55,58300.0,115.56,115.57,115.5,115.55,58300.0
2015-03-03 11:10:00,115.55,115.59,115.4,115.47,46300.0,115.55,115.59,115.4,115.47,46300.0
2015-03-03 11:15:00,115.45,115.61,115.44,115.57,40400.0,115.45,115.61,115.44,115.57,40400.0
2015-03-03 11:20:00,115.58,115.58,115.5,115.53,24800.0,115.58,115.58,115.5,115.53,24800.0
2015-03-03 11:25:00,115.53,115.55,115.43,115.43,24900.0,115.53,115.55,115.43,115.43,24900.0
2015-03-03 11:30:00,115.42,115.6,115.39,115.59,63600.0,115.42,115.6,115.39,115.59,63600.0
2015-03-03 11:35:00,115.56,115.67,115.56,115.63,59200.0,115.56,115.67,115.56,115.63,59200.0
2015-03-03 11:40:00,115.63,115.64,115.52,115.64,38400.0,115.63,115.64,115.52,115.64,38400.0
2015-03-03 11:45:00,115.63,115.68,115.61,115.61,55600.0,115.63,115.68,115.61,115.61,55600.0
2015-03-03 11:50:00,115.61,115.61,115.51,115.56,43500.0,115.61,115.61,115.51,115.56,43500.0
2015-03-03 11:55:00,115.55,115.59,115.5,115.56,24900.0,115.55,115.59,115.5,115.56,24900.0
2015-03-03 12:00:00,115.57,115.72,115.56,115.68,19400.0,115.57,115.72,115.56,115.68,19400.0
2015-03-03 12:05:00,115.65,115.67,115.61,115.67,15300.0,115.65,115.67,115.61,115.67,15300.0
2015-03-03 12:10:00,115.67,115.69,115.61,115.63,9000.0,115.67,115.69,115.61,115.63,9000.0
2015-03-03 12:15:00,115.63,115.63,115.58,115.58,14400.0,115.63,115.63,115.58,115.58,14400.0
2015-03-03 12:20:00,115.58,115.59,115.52,115.55,4300.0,115.58,115.59,115.52,115.55,4300.0
2015-03-03 12:25:00,115.55,115.64,115.55,115.64,8800.0,115.55,115.64,115.55,115.64,8800.0
2015-03-03 12:30:00,115.63,115.63,115.55,115.6,12200.0,115.63,115.63,115.55,115.6,12200.0
2015-03-03 12:35:00,115.62,115.66,115.6,115.63,11900.0,115.62,115.66,115.6,115.63,11900.0
2015-03-03 12:40:00,115.62,115.64,115.58,115.6,17000.0,115.62,115.64,115.58,115.6,17000.0
2015-03-03 12:45:00,115.58,115.63,115.52,115.62,8300.0,115.58,115.63,115.52,115.62,8300.0
2015-03-03 12:50:00,115.63,115.67,115.59,115.61,19200.0,115.63,115.67,115.59,115.61,19200.0
2015-03-03 12:55:00,115.6,115.65,115.59,115.64,50400.0,115.6,115.65,115.59,115.64,50400.0
2015-03-03 13:00:00,115.65,115.71,115.63,115.66,11900.0,115.65,115.71,115.63,115.66,11900.0
2015-03-03 13:05:00,115.65,115.79,115.64,115.73,51600.0,115.65,115.79,115.64,115.73,51600.0
2015-03-03 13:10:00,115.74,115.76,115.7,115.73,17700.0,115.74,115.76,115.7,115.73,17700.0
2015-03-03 13:15:00,115.71,115.74,115.68,115.73,20200.0,115.71,115.74,115.68,115.73,20200.0
2015-03-03 13:20:00,115.72,115.75,115.71,115.72,8200.0,115.72,115.75,115.71,115.72,8200.0
2015-03-03 13:25:00,115.73,115.74,115.64,115.65,16200.0,115.73,115.74,115.64,115.65,16200.0
2015-03-03 13:30:00,115.64,115.69,115.64,115.69,7900.0,115.64,115.69,115.64,115.69,7900.0
2015-03-03 13:35:00,115.69,115.7,115.63,115.65,4900.0,115.69,115.7,115.63,115.65,4900.0
2015-03-03 13:40:00,115.67,115.67,115.58,115.58,16600.0,115.67,115.67,115.58,115.58,16600.0
2015-03-03 13:45:00,115.59,115.6,115.54,115.57,10700.0,115.59,115.6,115.54,115.57,10700.0
2015-03-03 13:50:00,115.58,115.61,115.57,115.58,7600.0,115.58,115.61,115.57,115.58,7600.0
2015-03-03 13:55:00,115.57,115.57,115.51,115.51,21800.0,115.57,115.57,115.51,115.51,21800.0
2015-03-03 14:00:00,115.51,115.53,115.48,115.51,26300.0,115.51,115.53,115.48,115.51,26300.0
2015-03-03 14:05:00,115.51,115.58,115.51,115.55,16500.0,115.51,115.58,115.51,115.55,16500.0
2015-03-03 14:10:00,115.55,115.56,115.49,115.52,17100.0,115.55,115.56,115.49,115.52,17100.0
2015-03-03 14:15:00,115.54,115.56,115.52,115.55,5100.0,115.54,115.56,115.52,115.55,5100.0
2015-03-03 14:20:00,115.54,115.55,115.52,115.53,7800.0,115.54,115.55,115.52,115.53,7800.0
2015-03-03 14:25:00,115.53,115.54,115.51,115.51,14400.0,115.53,115.54,115.51,115.51,14400.0
2015-03-03 14:30:00,115.5,115.51,115.42,115.45,130100.0,115.5,115.51,115.42,115.45,130100.0
2015-03-03 14:35:00,115.45,115.57,115.44,115.56,29700.0,115.45,115.57,115.44,115.56,29700.0
2015-03-03 14:40:00,115.56,115.57,115.54,115.56,34200.0,115.56,115.57,115.54,115.56,34200.0
2015-03-03 14:45:00,115.56,115.59,115.52,115.52,12900.0,115.56,115.59,115.52,115.52,12900.0
2015-03-03 14:50:00,115.53,115.55,115.52,115.53,6200.0,115.53,115.55,115.52,115.53,6200.0
2015-03-03 14:55:00,115.53,115.54,115.46,115.47,18800.0,115.53,115.54,115.46,115.47,18800.0
2015-03-03 15:00:00,115.47,115.53,115.47,115.47,16000.0,115.47,115.53,115.47,115.47,16000.0
2015-03-03 15:05:00,115.47,115.52,115.44,115.48,23800.0,115.47,115.52,115.44,115.48,23800.0
2015-03-03 15:10:00,115.49,115.54,115.48,115.54,22700.0,115.49,115.54,115.48,115.54,22700.0
2015-03-03 15:15:00,115.54,115.57,115.52,115.54,16200.0,115.54,115.57,115.52,115.54,16200.0
2015-03-03 15:20:00,115.54,115.54,115.5,115.5,15300.0,115.54,115.54,115.5,115.5,15300.0
2015-03-03 15:25:00,115.51,115.55,115.5,115.54,14900.0,115.51,115.55,115.5,115.54,14900.0
2015-03-03 15:30:00,115.54,115.55,115.51,115.52,81700.0,115.54,115.55,115.51,115.52,81700.0
2015-03-03 15:35:00,115.51,115.51,115.48,115.49,35600.0,115.51,115.51,115.48,115.49,35600.0
2015-03-03 15:40:00,115.48,115.51,115.45,115.49,87200.0,115.48,115.51,115.45,115.49,87200.0
2015-03-03 15:45:00,115.49,115.5,115.46,115.47,79200.0,115.49,115.5,115.46,115.47,79200.0
2015-03-03 15:50:00,115.47,115.47,115.35,115.36,152700.0,115.47,115.47,115.35,115.36,152700.0
2015-03-03 15:55:00,115.36,115.51,115.35,115.49,339000.0,115.36,115.51,115.35,115.49,339000.0
2015-03-04 09:30:00,115.7,115.79,115.68,115.7,196700.0,115.7,115.79,115.68,115.7,196700.0
2015-03-04 09:35:00,115.72,115.75,115.65,115.69,55300.0,115.72,115.75,115.65,115.69,55300.0
2015-03-04 09:40:00,115.68,115.73,115.62,115.73,59800.0,115.68,115.73,115.62,115.73,59800.0
2015-03-04 09:45:00,115.72,115.72,115.59,115.61,54400.0,115.72,115.72,115.59,115.61,54400.0
2015-03-04 09:50:00,115.62,115.65,115.58,115.62,66500.0,115.62,115.65,115.58,115.62,66500.0
2015-03-04 09:55:00,115.62,115.62,115.2,115.35,263400.0,115.62,115.62,115.2,115.35,263400.0
2015-03-04 10:00:00,115.34,115.36,115.11,115.22,155600.0,115.34,115.36,115.11,115.22,155600.0
2015-03-04 10:05:00,115.22,115.27,115.02,115.2,347800.0,115.22,115.27,115.02,115.2,347800.0
2015-03-04 10:10:00,115.21,115.27,115.13,115.15,80300.0,115.21,115.27,115.13,115.15,80300.0
2015-03-04 10:15:00,115.15,115.2,115.04,115.12,282300.0,115.15,115.2,115.04,115.12,282300.0
2015-03-04 10:20:00,115.11,115.47,115.07,115.45,137000.0,115.11,115.47,115.07,115.45,137000.0
2015-03-04 10:25:00,115.47,115.47,115.32,115.4,58900.0,115.47,115.47,115.32,115.4,58900.0
2015-03-04 10:30:00,115.39,115.49,115.26,115.42,67800.0,115.39,115.49,115.26,115.42,67800.0
2015-03-04 10:35:00,115.42,115.43,115.35,115.36,38600.0,115.42,115.43,115.35,115.36,38600.0
2015-03-04 10:40:00,115.36,115.57,115.36,115.44,76100.0,115.36,115.57,115.36,115.44,76100.0
2015-03-04 10:45:00,115.46,115.48,115.38,115.39,34800.0,115.46,115.48,115.38,115.39,34800.0
2015-03-04 10:50:00,115.39,115.46,115.38,115.39,13800.0,115.39,115.46,115.38,115.39,13800.0
2015-03-04 10:55:00,115.37,115.5,115.37,115.44,23000.0,115.37,115.5,115.37,115.44,23000.0
2015-03-04 11:00:00,115.44,115.44,115.35,115.36,19100.0,115.44,115.44,115.35,115.36,19100.0
2015-03-04 11:05:00,115.35,115.4,115.33,115.33,29300.0,115.35,115.4,115.33,115.33,29300.0
2015-03-04 11:10:00,115.32,115.38,115.29,115.35,19900.0,115.32,115.38,115.29,115.35,19900.0
2015-03-04 11:15:00,115.36,115.44,115.35,115.44,28800.0,115.36,115.44,115.35,115.44,28800.0
2015-03-04 11:20:00,115.43,115.49,115.37,115.44,62900.0,115.43,115.49,115.37,115.44,62900.0
2015-03-04 11:25:00,115.44,115.46,115.41,115.41,8300.0,115.44,115.46,115.41,115.41,8300.0
2015-03-04 11:30:00,115.41,115.49,115.39,115.4,16700.0,115.41,115.49,115.39,115.4,16700.0
2015-03-04 11:35:00,115.4,115.49,115.4,115.49,15800.0,115.4,115.49,115.4,115.49,15800.0
2015-03-04 11:40:00,115.49,115.5,115.4,115.42,19100.0,115.49,115.5,115.4,115.42,19100.0
2015-03-04 11:45:00,115.42,115.46,115.39,115.44,18200.0,115.42,115.46,115.39,115.44,18200.0
2015-03-04 11:50:00,115.45,115.46,115.39,115.4,21900.0,115.45,115.46,115.39,115.4,21900.0
2015-03-04 11:55:00,115.4,115.42,115.34,115.34,34800.0,115.4,115.42,115.34,115.34,34800.0
2015-03-04 12:00:00,115.34,115.37,115.34,115.36,11300.0,115.34,115.37,115.34,115.36,11300.0
2015-03-04 12:05:00,115.37,115.42,115.37,115.41,20100.0,115.37,115.42,115.37,115.41,20100.0
2015-03-04 12:10:00,115.41,115.43,115.35,115.38,24900.0,115.41,115.43,115.35,115.38,24900.0
2015-03-04 12:15:00,115.37,115.41,115.33,115.34,27500.0,115.37,115.41,115.33,115.34,27500.0
2015-03-04 12:20:00,115.34,115.34,115.3,115.34,28100.0,115.34,115.34,115.3,115.34,28100.0
2015-03-04 12:25:00,115.33,115.38,115.32,115.33,15500.0,115.33,115.38,115.32,115.33,15500.0
2015-03-04 12:30:00,115.33,115.37,115.32,115.33,26800.0,115.33,115.37,115.32,115.33,26800.0
2015-03-04 12:35:00,115.32,115.38,115.32,115.34,28500.0,115.32,115.38,115.32,115.34,28500.0
2015-03-04 12:40:00,115.34,115.35,115.31,115.32,62100.0,115.34,115.35,115.31,115.32,62100.0
2015-03-04 12:45:00,115.31,115.4,115.31,115.4,22200.0,115.31,115.4,115.31,115.4,22200.0
2015-03-04 12:50:00,115.4,115.41,115.35,115.37,15600.0,115.4,115.41,115.35,115.37,15600.0
2015-03-04 12:55:00,115.37,115.38,115.31,115.31,7300.0,115.37,115.38,115.31,115.31,7300.0
2015-03-04 13:00:00,115.3,115.37,115.28,115.37,18500.0,115.3,115.37,115.28,115.37,18500.0
2015-03-04 13:05:00,115.36,115.36,115.3,115.31,36600.0,115.36,115.36,115.3,115.31,36600.0
2015-03-04 13:10:00,115.31,115.37,115.31,115.34,7400.0,115.31,115.37,115.31,115.34,7400.0
2015-03-04 13:15:00,115.33,115.34,115.29,115.29,23900.0,115.33,115.34,115.29,115.29,23900.0
2015-03-04 13:20:00,115.29,115.34,115.25,115.29,29600.0,115.29,115.34,115.25,115.29,29600.0
2015-03-04 13:25:00,115.3,115.36,115.23,115.36,54700.0,115.3,115.36,115.23,115.36,54700.0
2015-03-04 13:30:00,115.36,115.37,115.32,115.36,13100.0,115.36,115.37,115.32,115.36,13100.0
2015-03-04 13:35:00,115.37,115.38,115.35,115.36,18300.0,115.37,115.38,115.35,115.36,18300.0
2015-03-04 13:40:00,115.36,115.36,115.26,115.26,15900.0,115.36,115.36,115.26,115.26,15900.0
2015-03-04 13:45:00,115.26,115.31,115.25,115.3,39300.0,115.26,115.31,115.25,115.3,39300.0
2015-03-04 13:50:00,115.3,115.34,115.3,115.33,17100.0,115.3,115.34,115.3,115.33,17100.0
2015-03-04 13:55:00,115.34,115.34,115.3,115.31,35500.0,115.34,115.34,115.3,115.31,35500.0
2015-03-04 14:00:00,115.31,115.37,115.29,115.33,38100.0,115.31,115.37,115.29,115.33,38100.0
2015-03-04 14:05:00,115.35,115.35,115.3,115.32,6500.0,115.35,115.35,115.3,115.32,6500.0
2015-03-04 14:10:00,115.33,115.36,115.31,115.33,18100.0,115.33,115.36,115.31,115.33,18100.0
2015-03-04 14:15:00,115.34,115.35,115.3,115.32,14200.0,115.34,115.35,115.3,115.32,14200.0
2015-03-04 14:20:00,115.33,115.33,115.28,115.29,44100.0,115.33,115.33,115.28,115.29,44100.0
2015-03-04 14:25:00,115.29,115.35,115.2,115.23,185300.0,115.29,115.35,115.2,115.23,185300.0
2015-03-04 14:30:00,115.23,115.24,115.14,115.15,46800.0,115.23,115.24,115.14,115.15,46800.0
2015-03-04 14:35:00,115.16,115.16,115.1,115.11,21500.0,115.16,115.16,115.1,115.11,21500.0
2015-03-04 14:40:00,115.09,115.23,115.07,115.22,57800.0,115.09,115.23,115.07,115.22,57800.0
2015-03-04 14:45:00,115.23,115.28,115.19,115.22,47100.0,115.23,115.28,115.19,115.22,47100.0
2015-03-04 14:50:00,115.22,115.27,115.21,115.26,12400.0,115.22,115.27,115.21,115.26,12400.0
2015-03-04 14:55:00,115.25,115.25,115.1,115.17,48400.0,115.25,115.25,115.1,115.17,48400.0
2015-03-04 15:00:00,115.18,115.18,115.13,115.18,24100.0,115.18,115.18,115.13,115.18,24100.0
2015-03-04 15:05:00,115.18,115.19,115.15,115.16,15300.0,115.18,115.19,115.15,115.16,15300.0
2015-03-04 15:10:00,115.17,115.18,115.12,115.15,22700.0,115.17,115.18,115.12,115.15,22700.0
2015-03-04 15:15:00,115.15,115.18,115.09,115.11,45400.0,115.15,115.18,115.09,115.11,45400.0
2015-03-04 15:20:00,115.1,115.14,115.1,115.12,42500.0,115.1,115.14,115.1,115.12,42500.0
2015-03-04 15:25:00,115.12,115.17,115.11,115.11,57500.0,115.12,115.17,115.11,115.11,57500.0
2015-03-04 15:30:00,115.12,115.16,115.11,115.15,42100.0,115.12,115.16,115.11,115.15,42100.0
2015-03-04 15:35:00,115.15,115.15,115.11,115.13,23800.0,115.15,115.15,115.11,115.13,23800.0
2015-03-04 15:40:00,115.14,115.17,115.12,115.13,44700.0,115.14,115.17,115.12,115.13,44700.0
2015-03-04 15:45:00,115.14,115.15,115.12,115.12,40100.0,115.14,115.15,115.12,115.12,40100.0
2015-03-04 15:50:00,115.13,115.13,115.08,115.11,87600.0,115.13,115.13,115.08,115.11,87600.0
2015-03-04 15:55:00,115.11,115.16,115.1,115.12,220100.0,115.11,115.16,115.1,115.12,220100.0
2015-03-05 09:30:00,115.43,115.52,115.39,115.43,113500.0,115.43,115.52,115.39,115.43,113500.0
2015-03-05 09:35:00,115.44,115.47,115.41,115.42,49100.0,115.44,115.47,115.41,115.42,49100.0
2015-03-05 09:40:00,115.41,115.42,115.35,115.39,98600.0,115.41,115.42,115.35,115.39,98600.0
2015-03-05 09:45:00,115.39,115.51,115.38,115.5,54600.0,115.39,115.51,115.38,115.5,54600.0
2015-03-05 09:50:00,115.5,115.53,115.43,115.43,25600.0,115.5,115.53,115.43,115.43,25600.0
2015-03-05 09:55:00,115.42,115.43,115.37,115.39,24400.0,115.42,115.43,115.37,115.39,24400.0
2015-03-05 10:00:00,115.4,115.43,115.3,115.33,84400.0,115.4,115.43,115.3,115.33,84400.0
2015-03-05 10:05:00,115.33,115.41,115.33,115.39,39100.0,115.33,115.41,115.33,115.39,39100.0
2015-03-05 10:10:00,115.4,115.45,115.38,115.42,25100.0,115.4,115.45,115.38,115.42,25100.0
2015-03-05 10:15:00,115.43,115.46,115.42,115.45,30400.0,115.43,115.46,115.42,115.45,30400.0
2015-03-05 10:20:00,115.46,115.54,115.45,115.52,30600.0,115.46,115.54,115.45,115.52,30600.0
2015-03-05 10:25:00,115.52,115.79,115.51,115.79,237300.0,115.52,115.79,115.51,115.79,237300.0
2015-03-05 10:30:00,115.79,115.99,115.79,115.88,259700.0,115.79,115.99,115.79,115.88,259700.0
2015-03-05 10:35:00,115.88,116.12,115.86,115.99,187500.0,115.88,116.12,115.86,115.99,187500.0
2015-03-05 10:40:00,116.02,116.11,115.89,115.95,76300.0,116.02,116.11,115.89,115.95,76300.0
2015-03-05 10:45:00,115.95,115.97,115.79,115.81,102500.0,115.95,115.97,115.79,115.81,102500.0
2015-03-05 10:50:00,115.83,115.88,115.75,115.87,51000.0,115.83,115.88,115.75,115.87,51000.0
2015-03-05 10:55:00,115.88,115.88,115.76,115.8,27100.0,115.88,115.88,115.76,115.8,27100.0
2015-03-05 11:00:00,115.8,115.88,115.76,115.87,29400.0,115.8,115.88,115.76,115.87,29400.0
2015-03-05 11:05:00,115.87,115.87,115.76,115.78,31400.0,115.87,115.87,115.76,115.78,31400.0
2015-03-05 11:10:00,115.79,115.84,115.74,115.82,44800.0,115.79,115.84,115.74,115.82,44800.0
2015-03-05 11:15:00,115.81,115.83,115.75,115.75,54200.0,115.81,115.83,115.75,115.75,54200.0
2015-03-05 11:20:00,115.75,115.75,115.62,115.64,101200.0,115.75,115.75,115.62,115.64,101200.0
2015-03-05 11:25:00,115.64,115.7,115.63,115.66,12600.0,115.64,115.7,115.63,115.66,12600.0
2015-03-05 11:30:00,115.66,115.66,115.52,115.55,56300.0,115.66,115.66,115.52,115.55,56300.0
2015-03-05 11:35:00,115.54,115.58,115.48,115.57,40100.0,115.54,115.58,115.48,115.57,40100.0
2015-03-05 11:40:00,115.57,115.58,115.51,115.54,15700.0,115.57,115.58,115.51,115.54,15700.0
2015-03-05 11:45:00,115.54,115.55,115.5,115.52,23000.0,115.54,115.55,115.5,115.52,23000.0
2015-03-05 11:50:00,115.52,115.52,115.37,115.44,92400.0,115.52,115.52,115.37,115.44,92400.0
2015-03-05 11:55:00,115.44,115.45,115.39,115.42,18300.0,115.44,115.45,115.39,115.42,18300.0
2015-03-05 12:00:00,115.42,115.44,115.35,115.36,26600.0,115.42,115.44,115.35,115.36,26600.0
2015-03-05 12:05:00,115.36,115.37,115.17,115.23,168100.0,115.36,115.37,115.17,115.23,168100.0
2015-03-05 12:10:00,115.24,115.3,115.23,115.27,74000.0,115.24,115.3,115.23,115.27,74000.0
2015-03-05 12:15:00,115.26,115.31,115.23,115.28,39600.0,115.26,115.31,115.23,115.28,39600.0
2015-03-05 12:20:00,115.29,115.33,115.28,115.33,18700.0,115.29,115.33,115.28,115.33,18700.0
2015-03-05 12:25:00,115.34,115.36,115.3,115.34,9900.0,115.34,115.36,115.3,115.34,9900.0
2015-03-05 12:30:00,115.33,115.34,115.27,115.3,18400.0,115.33,115.34,115.27,115.3,18400.0
2015-03-05 12:35:00,115.3,115.31,115.28,115.31,21000.0,115.3,115.31,115.28,115.31,21000.0
2015-03-05 12:40:00,115.29,115.3,115.26,115.27,14700.0,115.29,115.3,115.26,115.27,14700.0
2015-03-05 12:45:00,115.26,115.3,115.25,115.26,34200.0,115.26,115.3,115.25,115.26,34200.0
2015-03-05 12:50:00,115.27,115.31,115.27,115.27,15600.0,115.27,115.31,115.27,115.27,15600.0
2015-03-05 12:55:00,115.28,115.29,115.1,115.13,62300.0,115.28,115.29,115.1,115.13,62300.0
2015-03-05 13:00:00,115.1,115.12,114.87,114.92,157400.0,115.1,115.12,114.87,114.92,157400.0
2015-03-05 13:05:00,114.93,114.98,114.84,114.91,119300.0,114.93,114.98,114.84,114.91,119300.0
2015-03-05 13:10:00,114.93,114.98,114.91,114.97,40500.0,114.93,114.98,114.91,114.97,40500.0
2015-03-05 13:15:00,114.97,115.0,114.94,114.96,9400.0,114.97,115.0,114.94,114.96,9400.0
2015-03-05 13:20:00,114.92,114.96,114.89,114.91,13400.0,114.92,114.96,114.89,114.91,13400.0
2015-03-05 13:25:00,114.92,114.93,114.86,114.88,31200.0,114.92,114.93,114.86,114.88,31200.0
2015-03-05 13:30:00,114.88,114.92,114.86,114.91,21200.0,114.88,114.92,114.86,114.91,21200.0
2015-03-05 13:35:00,114.91,114.91,114.89,114.91,7300.0,114.91,114.91,114.89,114.91,7300.0
2015-03-05 13:40:00,114.91,114.92,114.89,114.9,12700.0,114.91,114.92,114.89,114.9,12700.0
2015-03-05 13:45:00,114.91,114.92,114.88,114.91,10000.0,114.91,114.92,114.88,114.91,10000.0
2015-03-05 13:50:00,114.91,114.94,114.89,114.94,8600.0,114.91,114.94,114.89,114.94,8600.0
2015-03-05 13:55:00,114.94,115.09,114.94,115.05,48900.0,114.94,115.09,114.94,115.05,48900.0
2015-03-05 14:00:00,115.05,115.11,115.0,115.09,20100.0,115.05,115.11,115.0,115.09,20100.0
2015-03-05 14:05:00,115.08,115.16,115.07,115.16,23200.0,115.08,115.16,115.07,115.16,23200.0
2015-03-05 14:10:00,115.14,115.18,115.13,115.14,28200.0,115.14,115.18,115.13,115.14,28200.0
2015-03-05 14:15:00,115.14,115.16,115.13,115.15,38600.0,115.14,115.16,115.13,115.15,38600.0
2015-03-05 14:20:00,115.16,115.23,115.16,115.23,29100.0,115.16,115.23,115.16,115.23,29100.0
2015-03-05 14:25:00,115.23,115.26,115.17,115.19,15800.0,115.23,115.26,115.17,115.19,15800.0
2015-03-05 14:30:00,115.19,115.24,115.17,115.22,8900.0,115.19,115.24,115.17,115.22,8900.0
2015-03-05 14:35:00,115.22,115.23,115.21,115.22,15200.0,115.22,115.23,115.21,115.22,15200.0
2015-03-05 14:40:00,115.22,115.23,115.19,115.2,16100.0,115.22,115.23,115.19,115.2,16100.0
2015-03-05 14:45:00,115.2,115.23,115.2,115.22,6700.0,115.2,115.23,115.2,115.22,6700.0
2015-03-05 14:50:00,115.22,115.25,115.21,115.25,17900.0,115.22,115.25,115.21,115.25,17900.0
2015-03-05 14:55:00,115.26,115.28,115.26,115.27,9400.0,115.26,115.28,115.26,115.27,9400.0
2015-03-05 15:00:00,115.27,115.28,115.25,115.26,32600.0,115.27,115.28,115.25,115.26,32600.0
2015-03-05 15:05:00,115.26,115.28,115.24,115.26,10900.0,115.26,115.28,115.24,115.26,10900.0
2015-03-05 15:10:00,115.25,115.27,115.24,115.24,20400.0,115.25,115.27,115.24,115.24,20400.0
2015-03-05 15:15:00,115.25,115.26,115.23,115.23,11800.0,115.25,115.26,115.23,115.23,11800.0
2015-03-05 15:20:00,115.24,115.24,115.18,115.19,37600.0,115.24,115.24,115.18,115.19,37600.0
2015-03-05 15:25:00,115.18,115.2,115.18,115.19,9200.0,115.18,115.2,115.18,115.19,9200.0
2015-03-05 15:30:00,115.19,115.19,115.14,115.17,33100.0,115.19,115.19,115.14,115.17,33100.0
2015-03-05 15:35:00,115.17,115.19,115.15,115.17,19000.0,115.17,115.19,115.15,115.17,19000.0
2015-03-05 15:40:00,115.17,115.2,115.15,115.15,29200.0,115.17,115.2,115.15,115.15,29200.0
2015-03-05 15:45:00,115.15,115.16,115.1,115.12,55100.0,115.15,115.16,115.1,115.12,55100.0
2015-03-05 15:50:00,115.12,115.12,115.05,115.07,157500.0,115.12,115.12,115.05,115.07,157500.0
2015-03-05 15:55:00,115.06,115.09,114.96,115.03,594500.0,115.06,115.09,114.96,115.03,594500.0
2015-03-06 09:30:00,113.17,113.18,112.95,113.03,335500.0,113.17,113.18,112.95,113.03,335500.0
2015-03-06 09:35:00,113.02,113.08,112.87,112.94,191400.0,113.02,113.08,112.87,112.94,191400.0
2015-03-06 09:40:00,112.95,113.19,112.92,113.17,207500.0,112.95,113.19,112.92,113.17,207500.0
2015-03-06 09:45:00,113.13,113.22,113.05,113.19,110700.0,113.13,113.22,113.05,113.19,110700.0
2015-03-06 09:50:00,113.17,113.26,113.0,113.03,99600.0,113.17,113.26,113.0,113.03,99600.0
2015-03-06 09:55:00,113.03,113.07,112.92,113.02,409500.0,113.03,113.07,112.92,113.02,409500.0
2015-03-06 10:00:00,113.02,113.03,112.83,112.89,207300.0,113.02,113.03,112.83,112.89,207300.0
2015-03-06 10:05:00,112.88,112.92,112.74,112.78,220200.0,112.88,112.92,112.74,112.78,220200.0
2015-03-06 10:10:00,112.79,112.82,112.69,112.81,204000.0,112.79,112.82,112.69,112.81,204000.0
2015-03-06 10:15:00,112.8,112.8,112.62,112.78,153600.0,112.8,112.8,112.62,112.78,153600.0
2015-03-06 10:20:00,112.8,112.82,112.71,112.76,115800.0,112.8,112.82,112.71,112.76,115800.0
2015-03-06 10:25:00,112.76,112.81,112.69,112.79,126300.0,112.76,112.81,112.69,112.79,126300.0
2015-03-06 10:30:00,112.79,112.87,112.77,112.8,260300.0,112.79,112.87,112.77,112.8,260300.0
2015-03-06 10:35:00,112.8,112.95,112.75,112.92,111200.0,112.8,112.95,112.75,112.92,111200.0
2015-03-06 10:40:00,112.93,112.94,112.84,112.9,78000.0,112.93,112.94,112.84,112.9,78000.0
2015-03-06 10:45:00,112.89,112.94,112.87,112.9,87400.0,112.89,112.94,112.87,112.9,87400.0
2015-03-06 10:50:00,112.91,113.02,112.91,113.0,159600.0,112.91,113.02,112.91,113.0,159600.0
2015-03-06 10:55:00,112.99,112.99,112.91,112.93,79600.0,112.99,112.99,112.91,112.93,79600.0
2015-03-06 11:00:00,112.93,112.93,112.81,112.81,58300.0,112.93,112.93,112.81,112.81,58300.0
2015-03-06 11:05:00,112.81,112.87,112.8,112.81,141500.0,112.81,112.87,112.8,112.81,141500.0
2015-03-06 11:10:00,112.81,112.85,112.75,112.81,105800.0,112.81,112.85,112.75,112.81,105800.0
2015-03-06 11:15:00,112.81,112.91,112.73,112.9,64400.0,112.81,112.91,112.73,112.9,64400.0
2015-03-06 11:20:00,112.9,112.91,112.8,112.82,96200.0,112.9,112.91,112.8,112.82,96200.0
2015-03-06 11:25:00,112.82,112.86,112.75,112.78,87300.0,112.82,112.86,112.75,112.78,87300.0
2015-03-06 11:30:00,112.77,112.8,112.65,112.7,98400.0,112.77,112.8,112.65,112.7,98400.0
2015-03-06 11:35:00,112.7,112.71,112.59,112.6,101000.0,112.7,112.71,112.59,112.6,101000.0
2015-03-06 11:40:00,112.61,112.65,112.59,112.62,85400.0,112.61,112.65,112.59,112.62,85400.0
2015-03-06 11:45:00,112.62,112.66,112.54,112.57,71200.0,112.62,112.66,112.54,112.57,71200.0
2015-03-06 11:50:00,112.56,112.56,112.45,112.48,128600.0,112.56,112.56,112.45,112.48,128600.0
2015-03-06 11:55:00,112.47,112.54,112.44,112.49,51000.0,112.47,112.54,112.44,112.49,51000.0
2015-03-06 12:00:00,112.48,112.5,111.98,112.17,381400.0,112.48,112.5,111.98,112.17,381400.0
2015-03-06 12:05:00,112.18,112.21,112.1,112.16,95400.0,112.18,112.21,112.1,112.16,95400.0
2015-03-06 12:10:00,112.17,112.18,111.91,112.11,153800.0,112.17,112.18,111.91,112.11,153800.0
2015-03-06 12:15:00,112.1,112.25,112.08,112.14,141500.0,112.1,112.25,112.08,112.14,141500.0
2015-03-06 12:20:00,112.16,112.23,112.05,112.05,46200.0,112.16,112.23,112.05,112.05,46200.0
2015-03-06 12:25:00,112.06,112.18,112.03,112.16,57900.0,112.06,112.18,112.03,112.16,57900.0
2015-03-06 12:30:00,112.16,112.16,112.05,112.07,33200.0,112.16,112.16,112.05,112.07,33200.0
2015-03-06 12:35:00,112.07,112.14,112.06,112.07,64300.0,112.07,112.14,112.06,112.07,64300.0
2015-03-06 12:40:00,112.06,112.07,111.87,112.01,99200.0,112.06,112.07,111.87,112.01,99200.0
2015-03-06 12:45:00,112.02,112.08,111.96,111.96,98600.0,112.02,112.08,111.96,111.96,98600.0
2015-03-06 12:50:00,111.96,112.0,111.94,111.95,87600.0,111.96,112.0,111.94,111.95,87600.0
2015-03-06 12:55:00,111.95,111.96,111.78,111.83,218200.0,111.95,111.96,111.78,111.83,218200.0
2015-03-06 13:00:00,111.84,111.89,111.78,111.87,63800.0,111.84,111.89,111.78,111.87,63800.0
2015-03-06 13:05:00,111.86,111.93,111.85,111.93,75900.0,111.86,111.93,111.85,111.93,75900.0
2015-03-06 13:10:00,111.92,111.94,111.71,111.94,135400.0,111.92,111.94,111.71,111.94,135400.0
2015-03-06 13:15:00,111.94,111.98,111.83,111.83,60900.0,111.94,111.98,111.83,111.83,60900.0
2015-03-06 13:20:00,111.84,111.89,111.83,111.87,58500.0,111.84,111.89,111.83,111.87,58500.0
2015-03-06 13:25:00,111.87,111.9,111.77,111.83,115500.0,111.87,111.9,111.77,111.83,115500.0
2015-03-06 13:30:00,111.82,111.85,111.8,111.8,62900.0,111.82,111.85,111.8,111.8,62900.0
2015-03-06 13:35:00,111.79,111.79,111.7,111.78,114500.0,111.79,111.79,111.7,111.78,114500.0
2015-03-06 13:40:00,111.78,111.88,111.76,111.87,79400.0,111.78,111.88,111.76,111.87,79400.0
2015-03-06 13:45:00,111.87,111.9,111.79,111.84,93800.0,111.87,111.9,111.79,111.84,93800.0
2015-03-06 13:50:00,111.85,111.9,111.82,111.87,70500.0,111.85,111.9,111.82,111.87,70500.0
2015-03-06 13:55:00,111.88,111.91,111.86,111.89,49800.0,111.88,111.91,111.86,111.89,49800.0
2015-03-06 14:00:00,111.9,111.92,111.79,111.82,244200.0,111.9,111.92,111.79,111.82,244200.0
2015-03-06 14:05:00,111.83,111.87,111.8,111.87,61000.0,111.83,111.87,111.8,111.87,61000.0
2015-03-06 14:10:00,111.87,111.93,111.86,111.91,101900.0,111.87,111.93,111.86,111.91,101900.0
2015-03-06 14:15:00,111.91,111.92,111.9,111.9,38500.0,111.91,111.92,111.9,111.9,38500.0
2015-03-06 14:20:00,111.91,112.01,111.9,111.97,138200.0,111.91,112.01,111.9,111.97,138200.0
2015-03-06 14:25:00,111.97,112.11,111.97,112.11,132000.0,111.97,112.11,111.97,112.11,132000.0
2015-03-06 14:30:00,112.11,112.13,112.06,112.08,54300.0,112.11,112.13,112.06,112.08,54300.0
2015-03-06 14:35:00,112.09,112.11,112.07,112.08,70600.0,112.09,112.11,112.07,112.08,70600.0
2015-03-06 14:40:00,112.09,112.1,112.04,112.08,104000.0,112.09,112.1,112.04,112.08,104000.0
2015-03-06 14:45:00,112.08,112.16,112.08,112.1,45200.0,112.08,112.16,112.08,112.1,45200.0
2015-03-06 14:50:00,112.11,112.12,112.07,112.08,42300.0,112.11,112.12,112.07,112.08,42300.0
2015-03-06 14:55:00,112.09,112.14,112.07,112.14,30600.0,112.09,112.14,112.07,112.14,30600.0
2015-03-06 15:00:00,112.13,112.15,112.05,112.08,60000.0,112.13,112.15,112.05,112.08,60000.0
2015-03-06 15:05:00,112.07,112.12,112.05,112.05,23300.0,112.07,112.12,112.05,112.05,23300.0
2015-03-06 15:10:00,112.06,112.07,112.02,112.04,43200.0,112.06,112.07,112.02,112.04,43200.0
2015-03-06 15:15:00,112.04,112.05,111.95,111.95,53200.0,112.04,112.05,111.95,111.95,53200.0
2015-03-06 15:20:00,111.95,112.03,111.95,112.02,35900.0,111.95,112.03,111.95,112.02,35900.0
2015-03-06 15:25:00,112.01,112.05,111.99,112.05,49000.0,112.01,112.05,111.99,112.05,49000.0
2015-03-06 15:30:00,112.05,112.11,112.03,112.11,64000.0,112.05,112.11,112.03,112.11,64000.0
2015-03-06 15:35:00,112.11,112.11,112.05,112.08,97100.0,112.11,112.11,112.05,112.08,97100.0
2015-03-06 15:40:00,112.08,112.1,111.98,112.01,225100.0,112.08,112.1,111.98,112.01,225100.0
2015-03-06 15:45:00,112.0,112.01,111.92,111.94,289800.0,112.0,112.01,111.92,111.94,289800.0
2015-03-06 15:50:00,111.93,111.96,111.88,111.89,217100.0,111.93,111.96,111.88,111.89,217100.0
2015-03-06 15:55:00,111.89,111.89,111.84,111.86,437600.0,111.89,111.89,111.84,111.86,437600.0
2015-03-09 09:30:00,112.42,112.48,112.4,112.42,179600.0,112.42,112.48,112.4,112.42,179600.0
2015-03-09 09:35:00,112.42,112.43,112.37,112.4,219300.0,112.42,112.43,112.37,112.4,219300.0
2015-03-09 09:40:00,112.4,112.4,112.28,112.31,206200.0,112.4,112.4,112.28,112.31,206200.0
2015-03-09 09:45:00,112.31,112.33,112.29,112.29,171700.0,112.31,112.33,112.29,112.29,171700.0
2015-03-09 09:50:00,112.29,112.34,112.26,112.33,120900.0,112.29,112.34,112.26,112.33,120900.0
2015-03-09 09:55:00,112.32,112.42,112.27,112.38,162800.0,112.32,112.42,112.27,112.38,162800.0
2015-03-09 10:00:00,112.38,112.62,112.34,112.55,189600.0,112.38,112.62,112.34,112.55,189600.0
2015-03-09 10:05:00,112.55,112.57,112.44,112.46,75400.0,112.55,112.57,112.44,112.46,75400.0
2015-03-09 10:10:00,112.47,112.49,112.41,112.43,61100.0,112.47,112.49,112.41,112.43,61100.0
2015-03-09 10:15:00,112.43,112.51,112.41,112.47,102500.0,112.43,112.51,112.41,112.47,102500.0
2015-03-09 10:20:00,112.46,112.51,112.42,112.47,39800.0,112.46,112.51,112.42,112.47,39800.0
2015-03-09 10:25:00,112.47,112.58,112.45,112.54,105500.0,112.47,112.58,112.45,112.54,105500.0
2015-03-09 10:30:00,112.53,112.55,112.43,112.45,52900.0,112.53,112.55,112.43,112.45,52900.0
2015-03-09 10:35:00,112.45,112.49,112.41,112.42,45800.0,112.45,112.49,112.41,112.42,45800.0
2015-03-09 10:40:00,112.42,112.44,112.33,112.36,76800.0,112.42,112.44,112.33,112.36,76800.0
2015-03-09 10:45:00,112.34,112.38,112.3,112.32,41000.0,112.34,112.38,112.3,112.32,41000.0
2015-03-09 10:50:00,112.32,112.33,112.22,112.23,209100.0,112.32,112.33,112.22,112.23,209100.0
2015-03-09 10:55:00,112.23,112.27,112.17,112.25,89400.0,112.23,112.27,112.17,112.25,89400.0
2015-03-09 11:00:00,112.23,112.27,112.14,112.14,77300.0,112.23,112.27,112.14,112.14,77300.0
2015-03-09 11:05:00,112.15,112.21,112.13,112.21,35300.0,112.15,112.21,112.13,112.21,35300.0
2015-03-09 11:10:00,112.21,112.22,112.16,112.19,43500.0,112.21,112.22,112.16,112.19,43500.0
2015-03-09 11:15:00,112.18,112.21,112.14,112.15,70700.0,112.18,112.21,112.14,112.15,70700.0
2015-03-09 11:20:00,112.15,112.19,112.13,112.17,55200.0,112.15,112.19,112.13,112.17,55200.0
2015-03-09 11:25:00,112.19,112.22,112.18,112.2,29800.0,112.19,112.22,112.18,112.2,29800.0
2015-03-09 11:30:00,112.21,112.22,112.15,112.17,36400.0,112.21,112.22,112.15,112.17,36400.0
2015-03-09 11:35:00,112.18,112.19,112.01,112.05,129400.0,112.18,112.19,112.01,112.05,129400.0
2015-03-09 11:40:00,112.05,112.11,112.05,112.09,32200.0,112.05,112.11,112.05,112.09,32200.0
2015-03-09 11:45:00,112.09,112.15,112.02,112.03,72200.0,112.09,112.15,112.02,112.03,72200.0
2015-03-09 11:50:00,112.04,112.14,112.02,112.14,56400.0,112.04,112.14,112.02,112.14,56400.0
2015-03-09 11:55:00,112.14,112.17,112.08,112.15,37900.0,112.14,112.17,112.08,112.15,37900.0
2015-03-09 12:00:00,112.16,112.19,112.13,112.13,55000.0,112.16,112.19,112.13,112.13,55000.0
2015-03-09 12:05:00,112.13,112.13,112.08,112.1,26100.0,112.13,112.13,112.08,112.1,26100.0
2015-03-09 12:10:00,112.1,112.1,112.05,112.08,40700.0,112.1,112.1,112.05,112.08,40700.0
2015-03-09 12:15:00,112.07,112.11,112.07,112.07,25700.0,112.07,112.11,112.07,112.07,25700.0
2015-03-09 12:20:00,112.08,112.12,112.07,112.12,13800.0,112.08,112.12,112.07,112.12,13800.0
2015-03-09 12:25:00,112.11,112.12,112.08,112.12,17700.0,112.11,112.12,112.08,112.12,17700.0
2015-03-09 12:30:00,112.12,112.24,112.11,112.22,113000.0,112.12,112.24,112.11,112.22,113000.0
2015-03-09 12:35:00,112.23,112.23,112.12,112.18,47300.0,112.23,112.23,112.12,112.18,47300.0
2015-03-09 12:40:00,112.18,112.18,112.13,112.13,14300.0,112.18,112.18,112.13,112.13,14300.0
2015-03-09 12:45:00,112.12,112.14,112.1,112.12,56600.0,112.12,112.14,112.1,112.12,56600.0
2015-03-09 12:50:00,112.12,112.13,112.08,112.11,52100.0,112.12,112.13,112.08,112.11,52100.0
2015-03-09 12:55:00,112.11,112.13,112.01,112.05,44600.0,112.11,112.13,112.01,112.05,44600.0
2015-03-09 13:00:00,112.07,112.07,112.01,112.03,31300.0,112.07,112.07,112.01,112.03,31300.0
2015-03-09 13:05:00,112.02,112.04,112.01,112.01,35000.0,112.02,112.04,112.01,112.01,35000.0
2015-03-09 13:10:00,112.02,112.04,112.0,112.03,52400.0,112.02,112.04,112.0,112.03,52400.0
2015-03-09 13:15:00,112.02,112.05,112.01,112.03,21000.0,112.02,112.05,112.01,112.03,21000.0
2015-03-09 13:20:00,112.03,112.05,112.01,112.03,21600.0,112.03,112.05,112.01,112.03,21600.0
2015-03-09 13:25:00,112.03,112.08,112.02,112.06,27600.0,112.03,112.08,112.02,112.06,27600.0
2015-03-09 13:30:00,112.06,112.11,112.05,112.1,19600.0,112.06,112.11,112.05,112.1,19600.0
2015-03-09 13:35:00,112.1,112.14,112.09,112.1,18400.0,112.1,112.14,112.09,112.1,18400.0
2015-03-09 13:40:00,112.09,112.13,112.05,112.13,38100.0,112.09,112.13,112.05,112.13,38100.0
2015-03-09 13:45:00,112.14,112.14,112.1,112.11,44600.0,112.14,112.14,112.1,112.11,44600.0
2015-03-09 13:50:00,112.11,112.11,112.06,112.08,12100.0,112.11,112.11,112.06,112.08,12100.0
2015-03-09 13:55:00,112.09,112.09,112.05,112.05,41600.0,112.09,112.09,112.05,112.05,41600.0
2015-03-09 14:00:00,112.04,112.06,112.03,112.04,18800.0,112.04,112.06,112.03,112.04,18800.0
2015-03-09 14:05:00,112.05,112.1,112.04,112.09,30100.0,112.05,112.1,112.04,112.09,30100.0
2015-03-09 14:10:00,112.09,112.09,112.05,112.07,15400.0,112.09,112.09,112.05,112.07,15400.0
2015-03-09 14:15:00,112.06,112.1,112.06,112.09,12800.0,112.06,112.1,112.06,112.09,12800.0
2015-03-09 14:20:00,112.09,112.1,112.07,112.09,12500.0,112.09,112.1,112.07,112.09,12500.0
2015-03-09 14:25:00,112.09,112.1,112.07,112.09,25500.0,112.09,112.1,112.07,112.09,25500.0
2015-03-09 14:30:00,112.08,112.09,112.08,112.08,13000.0,112.08,112.09,112.08,112.08,13000.0
2015-03-09 14:35:00,112.09,112.1,112.06,112.08,35700.0,112.09,112.1,112.06,112.08,35700.0
2015-03-09 14:40:00,112.08,112.1,112.07,112.09,29000.0,112.08,112.1,112.07,112.09,29000.0
2015-03-09 14:45:00,112.08,112.09,112.07,112.08,24900.0,112.08,112.09,112.07,112.08,24900.0
2015-03-09 14:50:00,112.09,112.11,112.08,112.1,30300.0,112.09,112.11,112.08,112.1,30300.0
2015-03-09 14:55:00,112.09,112.1,112.07,112.08,43200.0,112.09,112.1,112.07,112.08,43200.0
2015-03-09 15:00:00,112.09,112.09,112.04,112.04,31900.0,112.09,112.09,112.04,112.04,31900.0
2015-03-09 15:05:00,112.04,112.05,112.01,112.02,31500.0,112.04,112.05,112.01,112.02,31500.0
2015-03-09 15:10:00,112.03,112.03,111.99,112.01,41800.0,112.03,112.03,111.99,112.01,41800.0
2015-03-09 15:15:00,112.01,112.03,112.0,112.02,41200.0,112.01,112.03,112.0,112.02,41200.0
2015-03-09 15:20:00,112.02,112.04,112.01,112.04,44200.0,112.02,112.04,112.01,112.04,44200.0
2015-03-09 15:25:00,112.04,112.06,112.03,112.04,43800.0,112.04,112.06,112.03,112.04,43800.0
2015-03-09 15:30:00,112.04,112.06,111.99,112.01,41400.0,112.04,112.06,111.99,112.01,41400.0
2015-03-09 15:35:00,112.01,112.02,111.99,112.0,30000.0,112.01,112.02,111.99,112.0,30000.0
2015-03-09 15:40:00,112.01,112.01,111.98,111.98,86700.0,112.01,112.01,111.98,111.98,86700.0
2015-03-09 15:45:00,111.98,112.0,111.96,111.99,129800.0,111.98,112.0,111.96,111.99,129800.0
2015-03-09 15:50:00,112.0,112.0,111.97,111.97,74500.0,112.0,112.0,111.97,111.97,74500.0
2015-03-09 15:55:00,111.97,112.0,111.95,112.0,209400.0,111.97,112.0,111.95,112.0,209400.0
2015-03-10 09:30:00,112.09,112.21,112.08,112.19,290900.0,112.09,112.21,112.08,112.19,290900.0
2015-03-10 09:35:00,112.19,112.35,112.18,112.27,234000.0,112.19,112.35,112.18,112.27,234000.0
2015-03-10 09:40:00,112.26,112.34,112.21,112.3,257300.0,112.26,112.34,112.21,112.3,257300.0
2015-03-10 09:45:00,112.31,112.33,112.22,112.22,113500.0,112.31,112.33,112.22,112.22,113500.0
2015-03-10 09:50:00,112.23,112.28,112.12,112.15,172900.0,112.23,112.28,112.12,112.15,172900.0
2015-03-10 09:55:00,112.14,112.14,112.02,112.07,98700.0,112.14,112.14,112.02,112.07,98700.0
2015-03-10 10:00:00,112.09,112.1,111.79,111.8,173700.0,112.09,112.1,111.79,111.8,173700.0
2015-03-10 10:05:00,111.81,111.89,111.76,111.89,189000.0,111.81,111.89,111.76,111.89,189000.0
2015-03-10 10:10:00,111.89,111.95,111.82,111.85,79100.0,111.89,111.95,111.82,111.85,79100.0
2015-03-10 10:15:00,111.85,111.88,111.83,111.87,51200.0,111.85,111.88,111.83,111.87,51200.0
2015-03-10 10:20:00,111.88,111.96,111.88,111.94,51600.0,111.88,111.96,111.88,111.94,51600.0
2015-03-10 10:25:00,111.94,111.96,111.87,111.92,73100.0,111.94,111.96,111.87,111.92,73100.0
2015-03-10 10:30:00,111.92,112.07,111.91,112.07,126400.0,111.92,112.07,111.91,112.07,126400.0
2015-03-10 10:35:00,112.08,112.13,112.02,112.11,168800.0,112.08,112.13,112.02,112.11,168800.0
2015-03-10 10:40:00,112.11,112.23,112.09,112.17,143300.0,112.11,112.23,112.09,112.17,143300.0
2015-03-10 10:45:00,112.16,112.17,112.09,112.14,63900.0,112.16,112.17,112.09,112.14,63900.0
2015-03-10 10:50:00,112.13,112.14,111.82,111.84,195400.0,112.13,112.14,111.82,111.84,195400.0
2015-03-10 10:55:00,111.85,111.87,111.69,111.76,135700.0,111.85,111.87,111.69,111.76,135700.0
2015-03-10 11:00:00,111.76,111.8,111.59,111.7,92600.0,111.76,111.8,111.59,111.7,92600.0
2015-03-10 11:05:00,111.7,111.75,111.59,111.64,41200.0,111.7,111.75,111.59,111.64,41200.0
2015-03-10 11:10:00,111.63,111.64,111.52,111.55,110300.0,111.63,111.64,111.52,111.55,110300.0
2015-03-10 11:15:00,111.54,111.58,111.51,111.58,46800.0,111.54,111.58,111.51,111.58,46800.0
2015-03-10 11:20:00,111.58,111.69,111.57,111.68,99900.0,111.58,111.69,111.57,111.68,99900.0
2015-03-10 11:25:00,111.68,111.73,111.63,111.65,69100.0,111.68,111.73,111.63,111.65,69100.0
2015-03-10 11:30:00,111.66,111.66,111.56,111.6,37300.0,111.66,111.66,111.56,111.6,37300.0
2015-03-10 11:35:00,111.6,111.74,111.58,111.71,65900.0,111.6,111.74,111.58,111.71,65900.0
2015-03-10 11:40:00,111.71,111.85,111.71,111.83,30500.0,111.71,111.85,111.71,111.83,30500.0
2015-03-10 11:45:00,111.8,111.83,111.76,111.76,20200.0,111.8,111.83,111.76,111.76,20200.0
2015-03-10 11:50:00,111.76,111.77,111.72,111.74,36700.0,111.76,111.77,111.72,111.74,36700.0
2015-03-10 11:55:00,111.73,111.73,111.6,111.63,58300.0,111.73,111.73,111.6,111.63,58300.0
2015-03-10 12:00:00,111.62,111.71,111.52,111.54,61700.0,111.62,111.71,111.52,111.54,61700.0
2015-03-10 12:05:00,111.55,111.64,111.51,111.6,53000.0,111.55,111.64,111.51,111.6,53000.0
2015-03-10 12:10:00,111.6,111.61,111.46,111.46,102200.0,111.6,111.61,111.46,111.46,102200.0
2015-03-10 12:15:00,111.48,111.48,111.29,111.32,109300.0,111.48,111.48,111.29,111.32,109300.0
2015-03-10 12:20:00,111.32,111.42,111.31,111.41,102800.0,111.32,111.42,111.31,111.41,102800.0
2015-03-10 12:25:00,111.43,111.44,111.3,111.33,139400.0,111.43,111.44,111.3,111.33,139400.0
2015-03-10 12:30:00,111.31,111.41,111.3,111.39,25000.0,111.31,111.41,111.3,111.39,25000.0
2015-03-10 12:35:00,111.39,111.4,111.34,111.36,51000.0,111.39,111.4,111.34,111.36,51000.0
2015-03-10 12:40:00,111.35,111.37,111.27,111.27,50000.0,111.35,111.37,111.27,111.27,50000.0
2015-03-10 12:45:00,111.26,111.34,111.26,111.29,43500.0,111.26,111.34,111.26,111.29,43500.0
2015-03-10 12:50:00,111.29,111.34,111.25,111.3,27700.0,111.29,111.34,111.25,111.3,27700.0
2015-03-10 12:55:00,111.29,111.29,111.22,111.26,77300.0,111.29,111.29,111.22,111.26,77300.0
2015-03-10 13:00:00,111.26,111.36,111.23,111.33,67700.0,111.26,111.36,111.23,111.33,67700.0
2015-03-10 13:05:00,111.33,111.43,111.33,111.37,44000.0,111.33,111.43,111.33,111.37,44000.0
2015-03-10 13:10:00,111.37,111.46,111.37,111.44,26700.0,111.37,111.46,111.37,111.44,26700.0
2015-03-10 13:15:00,111.45,111.51,111.41,111.45,30400.0,111.45,111.51,111.41,111.45,30400.0
2015-03-10 13:20:00,111.45,111.55,111.43,111.53,56900.0,111.45,111.55,111.43,111.53,56900.0
2015-03-10 13:25:00,111.53,111.56,111.42,111.44,53000.0,111.53,111.56,111.42,111.44,53000.0
2015-03-10 13:30:00,111.45,111.48,111.44,111.48,39500.0,111.45,111.48,111.44,111.48,39500.0
2015-03-10 13:35:00,111.49,111.56,111.48,111.51,143800.0,111.49,111.56,111.48,111.51,143800.0
2015-03-10 13:40:00,111.5,111.5,111.44,111.44,26300.0,111.5,111.5,111.44,111.44,26300.0
2015-03-10 13:45:00,111.45,111.46,111.34,111.4,40500.0,111.45,111.46,111.34,111.4,40500.0
2015-03-10 13:50:00,111.4,111.4,111.36,111.4,36200.0,111.4,111.4,111.36,111.4,36200.0
2015-03-10 13:55:00,111.39,111.41,111.36,111.39,18700.0,111.39,111.41,111.36,111.39,18700.0
2015-03-10 14:00:00,111.39,111.47,111.36,111.47,21400.0,111.39,111.47,111.36,111.47,21400.0
2015-03-10 14:05:00,111.47,111.5,111.47,111.48,23400.0,111.47,111.5,111.47,111.48,23400.0
2015-03-10 14:10:00,111.47,111.49,111.45,111.47,16100.0,111.47,111.49,111.45,111.47,16100.0
2015-03-10 14:15:00,111.46,111.47,111.43,111.43,11300.0,111.46,111.47,111.43,111.43,11300.0
2015-03-10 14:20:00,111.43,111.45,111.4,111.4,34700.0,111.43,111.45,111.4,111.4,34700.0
2015-03-10 14:25:00,111.41,111.47,111.4,111.46,27000.0,111.41,111.47,111.4,111.46,27000.0
2015-03-10 14:30:00,111.46,111.48,111.41,111.42,20000.0,111.46,111.48,111.41,111.42,20000.0
2015-03-10 14:35:00,111.42,111.43,111.38,111.4,47800.0,111.42,111.43,111.38,111.4,47800.0
2015-03-10 14:40:00,111.41,111.42,111.39,111.4,16400.0,111.41,111.42,111.39,111.4,16400.0
2015-03-10 14:45:00,111.39,111.44,111.38,111.41,17900.0,111.39,111.44,111.38,111.41,17900.0
2015-03-10 14:50:00,111.41,111.46,111.41,111.46,18800.0,111.41,111.46,111.41,111.46,18800.0
2015-03-10 14:55:00,111.46,111.49,111.45,111.45,113400.0,111.46,111.49,111.45,111.45,113400.0
2015-03-10 15:00:00,111.45,111.46,111.41,111.45,24200.0,111.45,111.46,111.41,111.45,24200.0
2015-03-10 15:05:00,111.46,111.51,111.43,111.48,35200.0,111.46,111.51,111.43,111.48,35200.0
2015-03-10 15:10:00,111.48,111.51,111.43,111.44,42500.0,111.48,111.51,111.43,111.44,42500.0
2015-03-10 15:15:00,111.45,111.48,111.44,111.48,16700.0,111.45,111.48,111.44,111.48,16700.0
2015-03-10 15:20:00,111.47,111.51,111.47,111.51,22400.0,111.47,111.51,111.47,111.51,22400.0
2015-03-10 15:25:00,111.5,111.51,111.48,111.5,12000.0,111.5,111.51,111.48,111.5,12000.0
2015-03-10 15:30:00,111.49,111.55,111.49,111.55,60300.0,111.49,111.55,111.49,111.55,60300.0
2015-03-10 15:35:00,111.55,111.56,111.5,111.51,64600.0,111.55,111.56,111.5,111.51,64600.0
2015-03-10 15:40:00,111.5,111.5,111.43,111.43,68800.0,111.5,111.5,111.43,111.43,68800.0
2015-03-10 15:45:00,111.42,111.43,111.41,111.43,64900.0,111.42,111.43,111.41,111.43,64900.0
2015-03-10 15:50:00,111.42,111.46,111.42,111.44,70700.0,111.42,111.46,111.42,111.44,70700.0
2015-03-10 15:55:00,111.45,111.45,111.4,111.43,175800.0,111.45,111.45,111.4,111.43,175800.0
2015-03-11 09:30:00,111.23,111.25,111.16,111.22,101700.0,111.23,111.25,111.16,111.22,101700.0
2015-03-11 09:35:00,111.19,111.19,111.02,111.03,105800.0,111.19,111.19,111.02,111.03,105800.0
2015-03-11 09:40:00,111.02,111.17,111.0,111.17,69000.0,111.02,111.17,111.0,111.17,69000.0
2015-03-11 09:45:00,111.17,111.2,111.1,111.11,35200.0,111.17,111.2,111.1,111.11,35200.0
2015-03-11 09:50:00,111.11,111.11,110.88,111.07,268800.0,111.11,111.11,110.88,111.07,268800.0
2015-03-11 09:55:00,111.07,111.13,111.02,111.04,86700.0,111.07,111.13,111.02,111.04,86700.0
2015-03-11 10:00:00,111.05,111.09,110.72,110.72,259200.0,111.05,111.09,110.72,110.72,259200.0
2015-03-11 10:05:00,110.73,110.85,110.71,110.8,126300.0,110.73,110.85,110.71,110.8,126300.0
2015-03-11 10:10:00,110.79,110.81,110.67,110.69,90700.0,110.79,110.81,110.67,110.69,90700.0
2015-03-11 10:15:00,110.68,110.69,110.55,110.64,140000.0,110.68,110.69,110.55,110.64,140000.0
2015-03-11 10:20:00,110.64,110.68,110.58,110.68,97400.0,110.64,110.68,110.58,110.68,97400.0
2015-03-11 10:25:00,110.68,110.71,110.44,110.55,159300.0,110.68,110.71,110.44,110.55,159300.0
2015-03-11 10:30:00,110.54,110.63,110.4,110.59,150700.0,110.54,110.63,110.4,110.59,150700.0
2015-03-11 10:35:00,110.59,110.63,110.51,110.54,87100.0,110.59,110.63,110.51,110.54,87100.0
2015-03-11 10:40:00,110.52,110.68,110.52,110.67,59600.0,110.52,110.68,110.52,110.67,59600.0
2015-03-11 10:45:00,110.67,110.69,110.61,110.65,84400.0,110.67,110.69,110.61,110.65,84400.0
2015-03-11 10:50:00,110.65,110.69,110.6,110.69,72500.0,110.65,110.69,110.6,110.69,72500.0
2015-03-11 10:55:00,110.7,110.73,110.57,110.58,118800.0,110.7,110.73,110.57,110.58,118800.0
2015-03-11 11:00:00,110.57,110.6,110.43,110.45,110500.0,110.57,110.6,110.43,110.45,110500.0
2015-03-11 11:05:00,110.45,110.52,110.38,110.5,87700.0,110.45,110.52,110.38,110.5,87700.0
2015-03-11 11:10:00,110.49,110.49,110.16,110.35,211000.0,110.49,110.49,110.16,110.35,211000.0
2015-03-11 11:15:00,110.36,110.44,110.25,110.42,82600.0,110.36,110.44,110.25,110.42,82600.0
2015-03-11 11:20:00,110.41,110.43,110.34,110.39,86500.0,110.41,110.43,110.34,110.39,86500.0
2015-03-11 11:25:00,110.4,110.56,110.35,110.55,85700.0,110.4,110.56,110.35,110.55,85700.0
2015-03-11 11:30:00,110.55,110.55,110.45,110.46,144200.0,110.55,110.55,110.45,110.46,144200.0
2015-03-11 11:35:00,110.46,110.48,110.36,110.38,65000.0,110.46,110.48,110.36,110.38,65000.0
2015-03-11 11:40:00,110.37,110.53,110.33,110.5,115400.0,110.37,110.53,110.33,110.5,115400.0
2015-03-11 11:45:00,110.48,110.63,110.48,110.58,66300.0,110.48,110.63,110.48,110.58,66300.0
2015-03-11 11:50:00,110.58,110.68,110.51,110.68,100600.0,110.58,110.68,110.51,110.68,100600.0
2015-03-11 11:55:00,110.67,110.79,110.62,110.65,75400.0,110.67,110.79,110.62,110.65,75400.0
2015-03-11 12:00:00,110.63,110.65,110.57,110.59,40400.0,110.63,110.65,110.57,110.59,40400.0
2015-03-11 12:05:00,110.6,110.61,110.45,110.48,40700.0,110.6,110.61,110.45,110.48,40700.0
2015-03-11 12:10:00,110.47,110.56,110.45,110.53,82400.0,110.47,110.56,110.45,110.53,82400.0
2015-03-11 12:15:00,110.54,110.57,110.46,110.47,52900.0,110.54,110.57,110.46,110.47,52900.0
2015-03-11 12:20:00,110.47,110.61,110.47,110.56,38100.0,110.47,110.61,110.47,110.56,38100.0
2015-03-11 12:25:00,110.57,110.57,110.49,110.54,22600.0,110.57,110.57,110.49,110.54,22600.0
2015-03-11 12:30:00,110.52,110.57,110.41,110.42,99000.0,110.52,110.57,110.41,110.42,99000.0
2015-03-11 12:35:00,110.41,110.43,110.35,110.4,88600.0,110.41,110.43,110.35,110.4,88600.0
2015-03-11 12:40:00,110.41,110.45,110.37,110.4,42800.0,110.41,110.45,110.37,110.4,42800.0
2015-03-11 12:45:00,110.4,110.41,110.24,110.29,135300.0,110.4,110.41,110.24,110.29,135300.0
2015-03-11 12:50:00,110.29,110.31,110.23,110.3,86100.0,110.29,110.31,110.23,110.3,86100.0
2015-03-11 12:55:00,110.29,110.43,110.27,110.39,62700.0,110.29,110.43,110.27,110.39,62700.0
2015-03-11 13:00:00,110.39,110.44,110.31,110.4,37200.0,110.39,110.44,110.31,110.4,37200.0
2015-03-11 13:05:00,110.4,110.5,110.34,110.47,36300.0,110.4,110.5,110.34,110.47,36300.0
2015-03-11 13:10:00,110.46,110.5,110.42,110.49,24400.0,110.46,110.5,110.42,110.49,24400.0
2015-03-11 13:15:00,110.5,110.51,110.46,110.48,22800.0,110.5,110.51,110.46,110.48,22800.0
2015-03-11 13:20:00,110.48,110.52,110.48,110.5,29100.0,110.48,110.52,110.48,110.5,29100.0
2015-03-11 13:25:00,110.51,110.58,110.48,110.57,69100.0,110.51,110.58,110.48,110.57,69100.0
2015-03-11 13:30:00,110.58,110.61,110.49,110.51,35200.0,110.58,110.61,110.49,110.51,35200.0
2015-03-11 13:35:00,110.51,110.54,110.49,110.49,30200.0,110.51,110.54,110.49,110.49,30200.0
2015-03-11 13:40:00,110.5,110.53,110.48,110.5,22400.0,110.5,110.53,110.48,110.5,22400.0
2015-03-11 13:45:00,110.51,110.52,110.47,110.51,17800.0,110.51,110.52,110.47,110.51,17800.0
2015-03-11 13:50:00,110.52,110.52,110.47,110.49,13000.0,110.52,110.52,110.47,110.49,13000.0
2015-03-11 13:55:00,110.49,110.55,110.47,110.51,66400.0,110.49,110.55,110.47,110.51,66400.0
2015-03-11 14:00:00,110.52,110.63,110.51,110.63,45000.0,110.52,110.63,110.51,110.63,45000.0
2015-03-11 14:05:00,110.64,110.68,110.58,110.64,74100.0,110.64,110.68,110.58,110.64,74100.0
2015-03-11 14:10:00,110.64,110.68,110.64,110.66,45000.0,110.64,110.68,110.64,110.66,45000.0
2015-03-11 14:15:00,110.66,110.74,110.64,110.67,48700.0,110.66,110.74,110.64,110.67,48700.0
2015-03-11 14:20:00,110.66,110.72,110.63,110.67,24700.0,110.66,110.72,110.63,110.67,24700.0
2015-03-11 14:25:00,110.66,110.73,110.65,110.7,22000.0,110.66,110.73,110.65,110.7,22000.0
2015-03-11 14:30:00,110.71,110.73,110.7,110.72,13400.0,110.71,110.73,110.7,110.72,13400.0
2015-03-11 14:35:00,110.72,110.76,110.71,110.72,23700.0,110.72,110.76,110.71,110.72,23700.0
2015-03-11 14:40:00,110.71,110.72,110.65,110.69,51200.0,110.71,110.72,110.65,110.69,51200.0
2015-03-11 14:45:00,110.68,110.68,110.62,110.62,30800.0,110.68,110.68,110.62,110.62,30800.0
2015-03-11 14:50:00,110.62,110.67,110.61,110.66,20600.0,110.62,110.67,110.61,110.66,20600.0
2015-03-11 14:55:00,110.67,110.68,110.65,110.66,23600.0,110.67,110.68,110.65,110.66,23600.0
2015-03-11 15:00:00,110.66,110.69,110.64,110.68,16000.0,110.66,110.69,110.64,110.68,16000.0
2015-03-11 15:05:00,110.67,110.68,110.66,110.67,10000.0,110.67,110.68,110.66,110.67,10000.0
2015-03-11 15:10:00,110.67,110.69,110.66,110.69,7000.0,110.67,110.69,110.66,110.69,7000.0
2015-03-11 15:15:00,110.69,110.75,110.68,110.74,54000.0,110.69,110.75,110.68,110.74,54000.0
2015-03-11 15:20:00,110.75,110.78,110.73,110.78,90600.0,110.75,110.78,110.73,110.78,90600.0
2015-03-11 15:25:00,110.77,110.79,110.74,110.79,40600.0,110.77,110.79,110.74,110.79,40600.0
2015-03-11 15:30:00,110.79,110.81,110.76,110.77,53300.0,110.79,110.81,110.76,110.77,53300.0
2015-03-11 15:35:00,110.78,110.79,110.75,110.79,46900.0,110.78,110.79,110.75,110.79,46900.0
2015-03-11 15:40:00,110.79,110.82,110.79,110.82,73300.0,110.79,110.82,110.79,110.82,73300.0
2015-03-11 15:45:00,110.82,110.82,110.76,110.78,61000.0,110.82,110.82,110.76,110.78,61000.0
2015-03-11 15:50:00,110.78,110.81,110.78,110.8,89100.0,110.78,110.81,110.78,110.8,89100.0
2015-03-11 15:55:00,110.81,110.83,110.75,110.75,217900.0,110.81,110.83,110.75,110.75,217900.0
2015-03-12 09:30:00,111.15,111.2,111.06,111.09,133300.0,111.15,111.2,111.06,111.09,133300.0
2015-03-12 09:35:00,111.09,111.11,110.99,110.99,177500.0,111.09,111.11,110.99,110.99,177500.0
2015-03-12 09:40:00,111.0,111.0,110.85,110.88,139800.0,111.0,111.0,110.85,110.88,139800.0
2015-03-12 09:45:00,110.87,110.98,110.82,110.91,90000.0,110.87,110.98,110.82,110.91,90000.0
2015-03-12 09:50:00,110.91,110.91,110.8,110.87,42100.0,110.91,110.91,110.8,110.87,42100.0
2015-03-12 09:55:00,110.88,110.88,110.71,110.72,119100.0,110.88,110.88,110.71,110.72,119100.0
2015-03-12 10:00:00,110.71,110.86,110.65,110.84,161200.0,110.71,110.86,110.65,110.84,161200.0
2015-03-12 10:05:00,110.83,110.86,110.74,110.82,95500.0,110.83,110.86,110.74,110.82,95500.0
2015-03-12 10:10:00,110.84,110.87,110.75,110.77,96200.0,110.84,110.87,110.75,110.77,96200.0
2015-03-12 10:15:00,110.76,110.8,110.74,110.76,53400.0,110.76,110.8,110.74,110.76,53400.0
2015-03-12 10:20:00,110.76,110.76,110.68,110.75,66700.0,110.76,110.76,110.68,110.75,66700.0
2015-03-12 10:25:00,110.74,110.8,110.72,110.79,141200.0,110.74,110.8,110.72,110.79,141200.0
2015-03-12 10:30:00,110.77,110.86,110.76,110.8,56900.0,110.77,110.86,110.76,110.8,56900.0
2015-03-12 10:35:00,110.81,110.82,110.75,110.75,79600.0,110.81,110.82,110.75,110.75,79600.0
2015-03-12 10:40:00,110.75,110.85,110.75,110.78,69400.0,110.75,110.85,110.75,110.78,69400.0
2015-03-12 10:45:00,110.78,110.82,110.62,110.69,75500.0,110.78,110.82,110.62,110.69,75500.0
2015-03-12 10:50:00,110.69,110.74,110.64,110.7,72500.0,110.69,110.74,110.64,110.7,72500.0
2015-03-12 10:55:00,110.69,110.73,110.67,110.69,52700.0,110.69,110.73,110.67,110.69,52700.0
2015-03-12 11:00:00,110.68,110.68,110.57,110.68,192500.0,110.68,110.68,110.57,110.68,192500.0
2015-03-12 11:05:00,110.68,110.7,110.62,110.66,67100.0,110.68,110.7,110.62,110.66,67100.0
2015-03-12 11:10:00,110.65,110.75,110.62,110.74,43500.0,110.65,110.75,110.62,110.74,43500.0
2015-03-12 11:15:00,110.76,110.79,110.74,110.77,78600.0,110.76,110.79,110.74,110.77,78600.0
2015-03-12 11:20:00,110.78,110.89,110.78,110.78,79400.0,110.78,110.89,110.78,110.78,79400.0
2015-03-12 11:25:00,110.78,110.8,110.73,110.73,34400.0,110.78,110.8,110.73,110.73,34400.0
2015-03-12 11:30:00,110.73,110.74,110.68,110.68,27600.0,110.73,110.74,110.68,110.68,27600.0
2015-03-12 11:35:00,110.68,110.71,110.66,110.68,20600.0,110.68,110.71,110.66,110.68,20600.0
2015-03-12 11:40:00,110.68,110.69,110.62,110.63,31500.0,110.68,110.69,110.62,110.63,31500.0
2015-03-12 11:45:00,110.63,110.66,110.61,110.63,66200.0,110.63,110.66,110.61,110.63,66200.0
2015-03-12 11:50:00,110.63,110.63,110.44,110.47,114600.0,110.63,110.63,110.44,110.47,114600.0
2015-03-12 11:55:00,110.46,110.54,110.38,110.51,122400.0,110.46,110.54,110.38,110.51,122400.0
2015-03-12 12:00:00,110.49,110.53,110.44,110.46,51400.0,110.49,110.53,110.44,110.46,51400.0
2015-03-12 12:05:00,110.47,110.53,110.42,110.52,52400.0,110.47,110.53,110.42,110.52,52400.0
2015-03-12 12:10:00,110.52,110.52,110.46,110.49,30500.0,110.52,110.52,110.46,110.49,30500.0
2015-03-12 12:15:00,110.5,110.51,110.46,110.49,33300.0,110.5,110.51,110.46,110.49,33300.0
2015-03-12 12:20:00,110.49,110.49,110.4,110.43,49600.0,110.49,110.49,110.4,110.43,49600.0
2015-03-12 12:25:00,110.44,110.52,110.44,110.51,19400.0,110.44,110.52,110.44,110.51,19400.0
2015-03-12 12:30:00,110.52,110.52,110.4,110.4,40200.0,110.52,110.52,110.4,110.4,40200.0
2015-03-12 12:35:00,110.41,110.43,110.37,110.4,34400.0,110.41,110.43,110.37,110.4,34400.0
2015-03-12 12:40:00,110.39,110.41,110.25,110.36,110100.0,110.39,110.41,110.25,110.36,110100.0
2015-03-12 12:45:00,110.38,110.54,110.37,110.47,126900.0,110.38,110.54,110.37,110.47,126900.0
2015-03-12 12:50:00,110.48,110.56,110.47,110.56,41700.0,110.48,110.56,110.47,110.56,41700.0
2015-03-12 12:55:00,110.57,110.59,110.51,110.51,42000.0,110.57,110.59,110.51,110.51,42000.0
2015-03-12 13:00:00,110.5,110.57,110.46,110.48,30300.0,110.5,110.57,110.46,110.48,30300.0
2015-03-12 13:05:00,110.48,110.54,110.47,110.52,15100.0,110.48,110.54,110.47,110.52,15100.0
2015-03-12 13:10:00,110.51,110.64,110.49,110.62,50700.0,110.51,110.64,110.49,110.62,50700.0
2015-03-12 13:15:00,110.6,110.63,110.59,110.6,12500.0,110.6,110.63,110.59,110.6,12500.0
2015-03-12 13:20:00,110.58,110.63,110.55,110.61,8600.0,110.58,110.63,110.55,110.61,8600.0
2015-03-12 13:25:00,110.6,110.7,110.6,110.69,47200.0,110.6,110.7,110.6,110.69,47200.0
2015-03-12 13:30:00,110.69,110.75,110.66,110.72,31200.0,110.69,110.75,110.66,110.72,31200.0
2015-03-12 13:35:00,110.72,110.86,110.72,110.78,50000.0,110.72,110.86,110.72,110.78,50000.0
2015-03-12 13:40:00,110.76,110.82,110.76,110.8,59200.0,110.76,110.82,110.76,110.8,59200.0
2015-03-12 13:45:00,110.8,110.81,110.77,110.81,22400.0,110.8,110.81,110.77,110.81,22400.0
2015-03-12 13:50:00,110.8,110.81,110.76,110.77,24100.0,110.8,110.81,110.76,110.77,24100.0
2015-03-12 13:55:00,110.77,110.78,110.73,110.73,11100.0,110.77,110.78,110.73,110.73,11100.0
2015-03-12 14:00:00,110.74,110.77,110.72,110.76,19100.0,110.74,110.77,110.72,110.76,19100.0
2015-03-12 14:05:00,110.76,110.86,110.76,110.78,40200.0,110.76,110.86,110.76,110.78,40200.0
2015-03-12 14:10:00,110.77,110.79,110.74,110.77,100800.0,110.77,110.79,110.74,110.77,100800.0
2015-03-12 14:15:00,110.78,110.81,110.77,110.79,143000.0,110.78,110.81,110.77,110.79,143000.0
2015-03-12 14:20:00,110.8,110.84,110.79,110.81,101900.0,110.8,110.84,110.79,110.81,101900.0
2015-03-12 14:25:00,110.8,110.81,110.77,110.78,78400.0,110.8,110.81,110.77,110.78,78400.0
2015-03-12 14:30:00,110.78,110.79,110.74,110.75,155900.0,110.78,110.79,110.74,110.75,155900.0
2015-03-12 14:35:00,110.75,110.76,110.66,110.66,101200.0,110.75,110.76,110.66,110.66,101200.0
2015-03-12 14:40:00,110.65,110.65,110.62,110.64,38800.0,110.65,110.65,110.62,110.64,38800.0
2015-03-12 14:45:00,110.63,110.69,110.61,110.69,16200.0,110.63,110.69,110.61,110.69,16200.0
2015-03-12 14:50:00,110.68,110.68,110.65,110.66,7600.0,110.68,110.68,110.65,110.66,7600.0
2015-03-12 14:55:00,110.66,110.7,110.66,110.7,26800.0,110.66,110.7,110.66,110.7,26800.0
2015-03-12 15:00:00,110.7,110.71,110.65,110.67,167400.0,110.7,110.71,110.65,110.67,167400.0
2015-03-12 15:05:00,110.66,110.67,110.64,110.67,92900.0,110.66,110.67,110.64,110.67,92900.0
2015-03-12 15:10:00,110.66,110.69,110.65,110.68,88500.0,110.66,110.69,110.65,110.68,88500.0
2015-03-12 15:15:00,110.69,110.7,110.67,110.7,104800.0,110.69,110.7,110.67,110.7,104800.0
2015-03-12 15:20:00,110.7,110.75,110.69,110.75,146800.0,110.7,110.75,110.69,110.75,146800.0
2015-03-12 15:25:00,110.75,110.77,110.71,110.72,103600.0,110.75,110.77,110.71,110.72,103600.0
2015-03-12 15:30:00,110.72,110.72,110.65,110.65,56600.0,110.72,110.72,110.65,110.65,56600.0
2015-03-12 15:35:00,110.65,110.72,110.64,110.65,72800.0,110.65,110.72,110.64,110.65,72800.0
2015-03-12 15:40:00,110.65,110.67,110.63,110.64,46200.0,110.65,110.67,110.63,110.64,46200.0
2015-03-12 15:45:00,110.64,110.72,110.64,110.7,55400.0,110.64,110.72,110.64,110.7,55400.0
2015-03-12 15:50:00,110.69,110.72,110.66,110.68,66000.0,110.69,110.72,110.66,110.68,66000.0
2015-03-12 15:55:00,110.69,110.75,110.64,110.71,216400.0,110.69,110.75,110.64,110.71,216400.0
2015-03-13 09:30:00,111.1,111.14,110.99,111.12,195200.0,111.1,111.14,110.99,111.12,195200.0
2015-03-13 09:35:00,111.12,111.15,111.05,111.09,67900.0,111.12,111.15,111.05,111.09,67900.0
2015-03-13 09:40:00,111.09,111.2,111.08,111.19,81300.0,111.09,111.2,111.08,111.19,81300.0
2015-03-13 09:45:00,111.19,111.25,111.17,111.24,83200.0,111.19,111.25,111.17,111.24,83200.0
2015-03-13 09:50:00,111.25,111.28,111.03,111.06,200000.0,111.25,111.28,111.03,111.06,200000.0
2015-03-13 09:55:00,111.06,111.07,110.91,110.95,112600.0,111.06,111.07,110.91,110.95,112600.0
2015-03-13 10:00:00,110.98,111.01,110.8,110.89,215300.0,110.98,111.01,110.8,110.89,215300.0
2015-03-13 10:05:00,110.89,110.93,110.77,110.92,88600.0,110.89,110.93,110.77,110.92,88600.0
2015-03-13 10:10:00,110.92,111.03,110.88,110.92,120800.0,110.92,111.03,110.88,110.92,120800.0
2015-03-13 10:15:00,110.89,110.97,110.86,110.93,37600.0,110.89,110.97,110.86,110.93,37600.0
2015-03-13 10:20:00,110.92,110.97,110.85,110.89,48000.0,110.92,110.97,110.85,110.89,48000.0
2015-03-13 10:25:00,110.91,110.93,110.63,110.69,344400.0,110.91,110.93,110.63,110.69,344400.0
2015-03-13 10:30:00,110.69,110.77,110.69,110.73,55100.0,110.69,110.77,110.69,110.73,55100.0
2015-03-13 10:35:00,110.75,110.83,110.75,110.82,56800.0,110.75,110.83,110.75,110.82,56800.0
2015-03-13 10:40:00,110.82,110.86,110.77,110.79,35000.0,110.82,110.86,110.77,110.79,35000.0
2015-03-13 10:45:00,110.78,110.84,110.73,110.82,31200.0,110.78,110.84,110.73,110.82,31200.0
2015-03-13 10:50:00,110.79,110.83,110.72,110.75,28900.0,110.79,110.83,110.72,110.75,28900.0
2015-03-13 10:55:00,110.76,110.79,110.72,110.74,21800.0,110.76,110.79,110.72,110.74,21800.0
2015-03-13 11:00:00,110.73,110.76,110.6,110.6,71200.0,110.73,110.76,110.6,110.6,71200.0
2015-03-13 11:05:00,110.6,110.6,110.51,110.58,141500.0,110.6,110.6,110.51,110.58,141500.0
2015-03-13 11:10:00,110.58,110.65,110.54,110.57,60700.0,110.58,110.65,110.54,110.57,60700.0
2015-03-13 11:15:00,110.58,110.64,110.57,110.57,26700.0,110.58,110.64,110.57,110.57,26700.0
2015-03-13 11:20:00,110.58,110.67,110.58,110.6,38100.0,110.58,110.67,110.58,110.6,38100.0
2015-03-13 11:25:00,110.6,110.66,110.51,110.61,39700.0,110.6,110.66,110.51,110.61,39700.0
2015-03-13 11:30:00,110.61,110.66,110.61,110.64,22400.0,110.61,110.66,110.61,110.64,22400.0
2015-03-13 11:35:00,110.65,110.74,110.62,110.73,139900.0,110.65,110.74,110.62,110.73,139900.0
2015-03-13 11:40:00,110.74,110.8,110.71,110.71,37700.0,110.74,110.8,110.71,110.71,37700.0
2015-03-13 11:45:00,110.73,110.75,110.68,110.74,76500.0,110.73,110.75,110.68,110.74,76500.0
2015-03-13 11:50:00,110.75,110.79,110.73,110.74,137500.0,110.75,110.79,110.73,110.74,137500.0
2015-03-13 11:55:00,110.75,110.79,110.73,110.77,13900.0,110.75,110.79,110.73,110.77,13900.0
2015-03-13 12:00:00,110.77,110.81,110.72,110.81,27400.0,110.77,110.81,110.72,110.81,27400.0
2015-03-13 12:05:00,110.8,110.81,110.72,110.72,15800.0,110.8,110.81,110.72,110.72,15800.0
2015-03-13 12:10:00,110.73,110.76,110.7,110.72,28600.0,110.73,110.76,110.7,110.72,28600.0
2015-03-13 12:15:00,110.7,110.73,110.68,110.68,41200.0,110.7,110.73,110.68,110.68,41200.0
2015-03-13 12:20:00,110.67,110.75,110.63,110.75,26500.0,110.67,110.75,110.63,110.75,26500.0
2015-03-13 12:25:00,110.75,110.75,110.68,110.7,7200.0,110.75,110.75,110.68,110.7,7200.0
2015-03-13 12:30:00,110.69,110.69,110.62,110.68,122200.0,110.69,110.69,110.62,110.68,122200.0
2015-03-13 12:35:00,110.68,110.69,110.66,110.68,7100.0,110.68,110.69,110.66,110.68,7100.0
2015-03-13 12:40:00,110.68,110.69,110.66,110.66,11500.0,110.68,110.69,110.66,110.66,11500.0
2015-03-13 12:45:00,110.67,110.69,110.66,110.67,7900.0,110.67,110.69,110.66,110.67,7900.0
2015-03-13 12:50:00,110.67,110.69,110.65,110.67,6600.0,110.67,110.69,110.65,110.67,6600.0
2015-03-13 12:55:00,110.67,110.7,110.65,110.7,29400.0,110.67,110.7,110.65,110.7,29400.0
2015-03-13 13:00:00,110.7,110.77,110.7,110.73,45200.0,110.7,110.77,110.7,110.73,45200.0
2015-03-13 13:05:00,110.72,110.72,110.68,110.71,8100.0,110.72,110.72,110.68,110.71,8100.0
2015-03-13 13:10:00,110.71,110.79,110.71,110.75,16900.0,110.71,110.79,110.71,110.75,16900.0
2015-03-13 13:15:00,110.76,110.8,110.73,110.74,8200.0,110.76,110.8,110.73,110.74,8200.0
2015-03-13 13:20:00,110.74,110.76,110.72,110.74,32300.0,110.74,110.76,110.72,110.74,32300.0
2015-03-13 13:25:00,110.73,110.73,110.68,110.68,17900.0,110.73,110.73,110.68,110.68,17900.0
2015-03-13 13:30:00,110.71,110.74,110.69,110.73,17600.0,110.71,110.74,110.69,110.73,17600.0
2015-03-13 13:35:00,110.72,110.92,110.71,110.89,50300.0,110.72,110.92,110.71,110.89,50300.0
2015-03-13 13:40:00,110.88,110.9,110.85,110.87,9500.0,110.88,110.9,110.85,110.87,9500.0
2015-03-13 13:45:00,110.87,110.9,110.86,110.89,16300.0,110.87,110.9,110.86,110.89,16300.0
2015-03-13 13:50:00,110.89,111.0,110.89,110.93,82800.0,110.89,111.0,110.89,110.93,82800.0
2015-03-13 13:55:00,110.93,110.95,110.84,110.94,21300.0,110.93,110.95,110.84,110.94,21300.0
2015-03-13 14:00:00,110.93,110.96,110.87,110.88,16800.0,110.93,110.96,110.87,110.88,16800.0
2015-03-13 14:05:00,110.88,110.92,110.86,110.88,15600.0,110.88,110.92,110.86,110.88,15600.0
2015-03-13 14:10:00,110.88,110.93,110.84,110.93,21100.0,110.88,110.93,110.84,110.93,21100.0
2015-03-13 14:15:00,110.93,110.96,110.9,110.91,6800.0,110.93,110.96,110.9,110.91,6800.0
2015-03-13 14:20:00,110.91,110.91,110.81,110.82,39800.0,110.91,110.91,110.81,110.82,39800.0
2015-03-13 14:25:00,110.84,110.85,110.81,110.83,14100.0,110.84,110.85,110.81,110.83,14100.0
2015-03-13 14:30:00,110.83,110.88,110.81,110.87,9700.0,110.83,110.88,110.81,110.87,9700.0
2015-03-13 14:35:00,110.83,110.84,110.8,110.8,8400.0,110.83,110.84,110.8,110.8,8400.0
2015-03-13 14:40:00,110.8,110.82,110.79,110.79,12200.0,110.8,110.82,110.79,110.79,12200.0
2015-03-13 14:45:00,110.79,110.85,110.79,110.83,26900.0,110.79,110.85,110.79,110.83,26900.0
2015-03-13 14:50:00,110.84,110.87,110.83,110.83,11700.0,110.84,110.87,110.83,110.83,11700.0
2015-03-13 14:55:00,110.85,110.91,110.84,110.91,17900.0,110.85,110.91,110.84,110.91,17900.0
2015-03-13 15:00:00,110.91,110.97,110.91,110.94,26300.0,110.91,110.97,110.91,110.94,26300.0
2015-03-13 15:05:00,110.94,110.96,110.92,110.93,29000.0,110.94,110.96,110.92,110.93,29000.0
2015-03-13 15:10:00,110.93,110.93,110.88,110.89,34200.0,110.93,110.93,110.88,110.89,34200.0
2015-03-13 15:15:00,110.89,110.92,110.87,110.9,66300.0,110.89,110.92,110.87,110.9,66300.0
2015-03-13 15:20:00,110.91,110.92,110.89,110.92,13200.0,110.91,110.92,110.89,110.92,13200.0
2015-03-13 15:25:00,110.92,110.97,110.9,110.96,29700.0,110.92,110.97,110.9,110.96,29700.0
2015-03-13 15:30:00,110.96,110.96,110.93,110.93,25800.0,110.96,110.96,110.93,110.93,25800.0
2015-03-13 15:35:00,110.94,110.95,110.9,110.91,32500.0,110.94,110.95,110.9,110.91,32500.0
2015-03-13 15:40:00,110.9,110.93,110.9,110.93,20900.0,110.9,110.93,110.9,110.93,20900.0
2015-03-13 15:45:00,110.93,110.93,110.89,110.91,30800.0,110.93,110.93,110.89,110.91,30800.0
2015-03-13 15:50:00,110.91,110.95,110.9,110.93,42400.0,110.91,110.95,110.9,110.93,42400.0
2015-03-13 15:55:00,110.93,110.93,110.88,110.88,95800.0,110.93,110.93,110.88,110.88,95800.0
2015-03-16 09:30:00,111.09,111.19,111.07,111.12,154200.0,111.09,111.19,111.07,111.12,154200.0
2015-03-16 09:35:00,111.12,111.21,111.1,111.14,101200.0,111.12,111.21,111.1,111.14,101200.0
2015-03-16 09:40:00,111.13,111.14,111.07,111.08,71300.0,111.13,111.14,111.07,111.08,71300.0
2015-03-16 09:45:00,111.08,111.11,111.04,111.08,55500.0,111.08,111.11,111.04,111.08,55500.0
2015-03-16 09:50:00,111.06,111.08,110.99,111.01,54300.0,111.06,111.08,110.99,111.01,54300.0
2015-03-16 09:55:00,111.0,111.03,110.92,110.92,46500.0,111.0,111.03,110.92,110.92,46500.0
2015-03-16 10:00:00,110.91,111.01,110.91,110.98,35200.0,110.91,111.01,110.91,110.98,35200.0
2015-03-16 10:05:00,110.98,111.0,110.93,110.94,21900.0,110.98,111.0,110.93,110.94,21900.0
2015-03-16 10:10:00,110.94,110.97,110.87,110.9,59200.0,110.94,110.97,110.87,110.9,59200.0
2015-03-16 10:15:00,110.89,110.92,110.87,110.87,36700.0,110.89,110.92,110.87,110.87,36700.0
2015-03-16 10:20:00,110.87,110.87,110.65,110.7,160900.0,110.87,110.87,110.65,110.7,160900.0
2015-03-16 10:25:00,110.69,110.76,110.63,110.72,65900.0,110.69,110.76,110.63,110.72,65900.0
2015-03-16 10:30:00,110.72,110.74,110.68,110.68,58600.0,110.72,110.74,110.68,110.68,58600.0
2015-03-16 10:35:00,110.68,110.7,110.59,110.68,63800.0,110.68,110.7,110.59,110.68,63800.0
2015-03-16 10:40:00,110.66,110.73,110.64,110.7,33000.0,110.66,110.73,110.64,110.7,33000.0
2015-03-16 10:45:00,110.71,110.72,110.6,110.64,43700.0,110.71,110.72,110.6,110.64,43700.0
2015-03-16 10:50:00,110.63,110.63,110.54,110.6,43200.0,110.63,110.63,110.54,110.6,43200.0
2015-03-16 10:55:00,110.6,110.6,110.42,110.44,146300.0,110.6,110.6,110.42,110.44,146300.0
2015-03-16 11:00:00,110.44,110.48,110.42,110.47,76900.0,110.44,110.48,110.42,110.47,76900.0
2015-03-16 11:05:00,110.46,110.6,110.46,110.54,67400.0,110.46,110.6,110.46,110.54,67400.0
2015-03-16 11:10:00,110.54,110.57,110.52,110.55,22400.0,110.54,110.57,110.52,110.55,22400.0
2015-03-16 11:15:00,110.57,110.63,110.56,110.61,37200.0,110.57,110.63,110.56,110.61,37200.0
2015-03-16 11:20:00,110.61,110.68,110.59,110.63,48200.0,110.61,110.68,110.59,110.63,48200.0
2015-03-16 11:25:00,110.64,110.64,110.56,110.56,18300.0,110.64,110.64,110.56,110.56,18300.0
2015-03-16 11:30:00,110.58,110.59,110.5,110.52,29900.0,110.58,110.59,110.5,110.52,29900.0
2015-03-16 11:35:00,110.51,110.62,110.51,110.62,18600.0,110.51,110.62,110.51,110.62,18600.0
2015-03-16 11:40:00,110.62,110.72,110.61,110.67,42100.0,110.62,110.72,110.61,110.67,42100.0
2015-03-16 11:45:00,110.67,110.69,110.64,110.65,13600.0,110.67,110.69,110.64,110.65,13600.0
2015-03-16 11:50:00,110.65,110.68,110.65,110.68,11000.0,110.65,110.68,110.65,110.68,11000.0
2015-03-16 11:55:00,110.68,110.71,110.62,110.64,25900.0,110.68,110.71,110.62,110.64,25900.0
2015-03-16 12:00:00,110.63,110.71,110.63,110.67,16800.0,110.63,110.71,110.63,110.67,16800.0
2015-03-16 12:05:00,110.65,110.67,110.62,110.63,13800.0,110.65,110.67,110.62,110.63,13800.0
2015-03-16 12:10:00,110.62,110.66,110.6,110.64,23700.0,110.62,110.66,110.6,110.64,23700.0
2015-03-16 12:15:00,110.63,110.64,110.6,110.62,15200.0,110.63,110.64,110.6,110.62,15200.0
2015-03-16 12:20:00,110.62,110.66,110.61,110.62,28900.0,110.62,110.66,110.61,110.62,28900.0
2015-03-16 12:25:00,110.62,110.64,110.59,110.62,30800.0,110.62,110.64,110.59,110.62,30800.0
2015-03-16 12:30:00,110.62,110.62,110.58,110.59,17100.0,110.62,110.62,110.58,110.59,17100.0
2015-03-16 12:35:00,110.59,110.65,110.59,110.64,20100.0,110.59,110.65,110.59,110.64,20100.0
2015-03-16 12:40:00,110.64,110.66,110.59,110.65,19300.0,110.64,110.66,110.59,110.65,19300.0
2015-03-16 12:45:00,110.64,110.68,110.63,110.66,20500.0,110.64,110.68,110.63,110.66,20500.0
2015-03-16 12:50:00,110.66,110.79,110.66,110.76,45500.0,110.66,110.79,110.66,110.76,45500.0
2015-03-16 12:55:00,110.76,110.82,110.76,110.79,26200.0,110.76,110.82,110.76,110.79,26200.0
2015-03-16 13:00:00,110.78,110.84,110.75,110.76,40800.0,110.78,110.84,110.75,110.76,40800.0
2015-03-16 13:05:00,110.76,110.84,110.76,110.79,27100.0,110.76,110.84,110.76,110.79,27100.0
2015-03-16 13:10:00,110.79,110.82,110.77,110.78,17000.0,110.79,110.82,110.77,110.78,17000.0
2015-03-16 13:15:00,110.78,110.8,110.76,110.76,9300.0,110.78,110.8,110.76,110.76,9300.0
2015-03-16 13:20:00,110.77,110.78,110.75,110.76,20700.0,110.77,110.78,110.75,110.76,20700.0
2015-03-16 13:25:00,110.76,110.82,110.7,110.79,32600.0,110.76,110.82,110.7,110.79,32600.0
2015-03-16 13:30:00,110.79,110.86,110.78,110.82,44500.0,110.79,110.86,110.78,110.82,44500.0
2015-03-16 13:35:00,110.83,110.85,110.82,110.84,11200.0,110.83,110.85,110.82,110.84,11200.0
2015-03-16 13:40:00,110.82,110.85,110.82,110.84,31000.0,110.82,110.85,110.82,110.84,31000.0
2015-03-16 13:45:00,110.85,110.86,110.82,110.84,13100.0,110.85,110.86,110.82,110.84,13100.0
2015-03-16 13:50:00,110.83,110.86,110.83,110.83,23600.0,110.83,110.86,110.83,110.83,23600.0
2015-03-16 13:55:00,110.83,110.84,110.79,110.79,11500.0,110.83,110.84,110.79,110.79,11500.0
2015-03-16 14:00:00,110.79,110.81,110.77,110.81,19200.0,110.79,110.81,110.77,110.81,19200.0
2015-03-16 14:05:00,110.8,110.81,110.77,110.79,20600.0,110.8,110.81,110.77,110.79,20600.0
2015-03-16 14:10:00,110.8,110.8,110.78,110.79,15700.0,110.8,110.8,110.78,110.79,15700.0
2015-03-16 14:15:00,110.78,110.83,110.76,110.77,41000.0,110.78,110.83,110.76,110.77,41000.0
2015-03-16 14:20:00,110.76,110.79,110.73,110.73,12400.0,110.76,110.79,110.73,110.73,12400.0
2015-03-16 14:25:00,110.74,110.74,110.69,110.72,20500.0,110.74,110.74,110.69,110.72,20500.0
2015-03-16 14:30:00,110.72,110.72,110.69,110.7,6600.0,110.72,110.72,110.69,110.7,6600.0
2015-03-16 14:35:00,110.69,110.7,110.68,110.69,9700.0,110.69,110.7,110.68,110.69,9700.0
2015-03-16 14:40:00,110.7,110.77,110.7,110.76,9000.0,110.7,110.77,110.7,110.76,9000.0
2015-03-16 14:45:00,110.77,110.79,110.72,110.73,18800.0,110.77,110.79,110.72,110.73,18800.0
2015-03-16 14:50:00,110.72,110.75,110.72,110.74,10300.0,110.72,110.75,110.72,110.74,10300.0
2015-03-16 14:55:00,110.73,110.76,110.73,110.75,20400.0,110.73,110.76,110.73,110.75,20400.0
2015-03-16 15:00:00,110.76,110.81,110.73,110.79,55000.0,110.76,110.81,110.73,110.79,55000.0
2015-03-16 15:05:00,110.78,110.81,110.78,110.79,11900.0,110.78,110.81,110.78,110.79,11900.0
2015-03-16 15:10:00,110.8,110.86,110.79,110.83,32000.0,110.8,110.86,110.79,110.83,32000.0
2015-03-16 15:15:00,110.83,110.83,110.79,110.79,13100.0,110.83,110.83,110.79,110.79,13100.0
2015-03-16 15:20:00,110.79,110.81,110.78,110.8,14300.0,110.79,110.81,110.78,110.8,14300.0
2015-03-16 15:25:00,110.79,110.79,110.73,110.74,25200.0,110.79,110.79,110.73,110.74,25200.0
2015-03-16 15:30:00,110.74,110.79,110.73,110.78,17400.0,110.74,110.79,110.73,110.78,17400.0
2015-03-16 15:35:00,110.78,110.78,110.75,110.75,11900.0,110.78,110.78,110.75,110.75,11900.0
2015-03-16 15:40:00,110.76,110.83,110.76,110.8,35700.0,110.76,110.83,110.76,110.8,35700.0
2015-03-16 15:45:00,110.8,110.81,110.77,110.78,28300.0,110.8,110.81,110.77,110.78,28300.0
2015-03-16 15:50:00,110.78,110.81,110.76,110.81,82800.0,110.78,110.81,110.76,110.81,82800.0
2015-03-16 15:55:00,110.81,110.87,110.8,110.83,99000.0,110.81,110.87,110.8,110.83,99000.0
2015-03-17 09:30:00,109.92,109.94,109.77,109.81,327200.0,109.92,109.94,109.77,109.81,327200.0
2015-03-17 09:35:00,109.8,109.88,109.78,109.88,69600.0,109.8,109.88,109.78,109.88,69600.0
2015-03-17 09:40:00,109.89,110.06,109.86,110.03,165500.0,109.89,110.06,109.86,110.03,165500.0
2015-03-17 09:45:00,110.04,111.15,110.02,110.65,910800.0,110.04,111.15,110.02,110.65,910800.0
2015-03-17 09:50:00,110.66,111.35,110.63,111.02,609100.0,110.66,111.35,110.63,111.02,609100.0
2015-03-17 09:55:00,111.01,111.22,110.98,111.17,297400.0,111.01,111.22,110.98,111.17,297400.0
2015-03-17 10:00:00,111.19,111.21,110.81,110.83,188300.0,111.19,111.21,110.81,110.83,188300.0
2015-03-17 10:05:00,110.85,111.05,110.82,110.91,104300.0,110.85,111.05,110.82,110.91,104300.0
2015-03-17 10:10:00,110.91,110.99,110.81,110.95,65100.0,110.91,110.99,110.81,110.95,65100.0
2015-03-17 10:15:00,110.94,110.97,110.86,110.9,67300.0,110.94,110.97,110.86,110.9,67300.0
2015-03-17 10:20:00,110.91,111.04,110.91,110.99,52000.0,110.91,111.04,110.91,110.99,52000.0
2015-03-17 10:25:00,110.99,111.04,110.93,111.01,81800.0,110.99,111.04,110.93,111.01,81800.0
2015-03-17 10:30:00,111.02,111.11,110.96,110.98,74800.0,111.02,111.11,110.96,110.98,74800.0
2015-03-17 10:35:00,110.98,110.99,110.88,110.88,95400.0,110.98,110.99,110.88,110.88,95400.0
2015-03-17 10:40:00,110.89,110.89,110.76,110.82,79200.0,110.89,110.89,110.76,110.82,79200.0
2015-03-17 10:45:00,110.82,110.84,110.71,110.76,87400.0,110.82,110.84,110.71,110.76,87400.0
2015-03-17 10:50:00,110.76,110.78,110.73,110.75,59100.0,110.76,110.78,110.73,110.75,59100.0
2015-03-17 10:55:00,110.74,110.74,110.5,110.51,154300.0,110.74,110.74,110.5,110.51,154300.0
2015-03-17 11:00:00,110.53,110.53,110.45,110.49,124900.0,110.53,110.53,110.45,110.49,124900.0
2015-03-17 11:05:00,110.5,110.59,110.47,110.49,68300.0,110.5,110.59,110.47,110.49,68300.0
2015-03-17 11:10:00,110.49,110.62,110.31,110.62,173400.0,110.49,110.62,110.31,110.62,173400.0
2015-03-17 11:15:00,110.61,110.61,110.35,110.44,60000.0,110.61,110.61,110.35,110.44,60000.0
2015-03-17 11:20:00,110.45,110.53,110.41,110.44,33900.0,110.45,110.53,110.41,110.44,33900.0
2015-03-17 11:25:00,110.44,110.55,110.43,110.52,44900.0,110.44,110.55,110.43,110.52,44900.0
2015-03-17 11:30:00,110.52,110.62,110.5,110.52,84200.0,110.52,110.62,110.5,110.52,84200.0
2015-03-17 11:35:00,110.52,110.57,110.44,110.49,52700.0,110.52,110.57,110.44,110.49,52700.0
2015-03-17 11:40:00,110.48,110.48,110.4,110.42,56900.0,110.48,110.48,110.4,110.42,56900.0
2015-03-17 11:45:00,110.43,110.48,110.3,110.35,70100.0,110.43,110.48,110.3,110.35,70100.0
2015-03-17 11:50:00,110.36,110.44,110.35,110.39,30300.0,110.36,110.44,110.35,110.39,30300.0
2015-03-17 11:55:00,110.39,110.4,110.29,110.31,62700.0,110.39,110.4,110.29,110.31,62700.0
2015-03-17 12:00:00,110.32,110.4,110.29,110.31,25900.0,110.32,110.4,110.29,110.31,25900.0
2015-03-17 12:05:00,110.3,110.33,110.17,110.19,117500.0,110.3,110.33,110.17,110.19,117500.0
2015-03-17 12:10:00,110.19,110.2,110.07,110.18,114000.0,110.19,110.2,110.07,110.18,114000.0
2015-03-17 12:15:00,110.18,110.24,110.15,110.16,39100.0,110.18,110.24,110.15,110.16,39100.0
2015-03-17 12:20:00,110.17,110.27,110.12,110.15,87100.0,110.17,110.27,110.12,110.15,87100.0
2015-03-17 12:25:00,110.14,110.21,110.12,110.18,37100.0,110.14,110.21,110.12,110.18,37100.0
2015-03-17 12:30:00,110.18,110.23,110.14,110.15,42300.0,110.18,110.23,110.14,110.15,42300.0
2015-03-17 12:35:00,110.16,110.21,110.13,110.17,23400.0,110.16,110.21,110.13,110.17,23400.0
2015-03-17 12:40:00,110.16,110.21,110.11,110.2,42200.0,110.16,110.21,110.11,110.2,42200.0
2015-03-17 12:45:00,110.19,110.21,110.15,110.18,112200.0,110.19,110.21,110.15,110.18,112200.0
2015-03-17 12:50:00,110.18,110.3,110.17,110.26,63100.0,110.18,110.3,110.17,110.26,63100.0
2015-03-17 12:55:00,110.28,110.32,110.25,110.31,51300.0,110.28,110.32,110.25,110.31,51300.0
2015-03-17 13:00:00,110.3,110.35,110.28,110.31,57000.0,110.3,110.35,110.28,110.31,57000.0
2015-03-17 13:05:00,110.32,110.34,110.3,110.33,39300.0,110.32,110.34,110.3,110.33,39300.0
2015-03-17 13:10:00,110.32,110.33,110.29,110.33,14900.0,110.32,110.33,110.29,110.33,14900.0
2015-03-17 13:15:00,110.33,110.33,110.28,110.3,64000.0,110.33,110.33,110.28,110.3,64000.0
2015-03-17 13:20:00,110.3,110.36,110.28,110.34,80600.0,110.3,110.36,110.28,110.34,80600.0
2015-03-17 13:25:00,110.35,110.35,110.25,110.26,59400.0,110.35,110.35,110.25,110.26,59400.0
2015-03-17 13:30:00,110.26,110.28,110.19,110.21,32900.0,110.26,110.28,110.19,110.21,32900.0
2015-03-17 13:35:00,110.22,110.25,110.21,110.24,14800.0,110.22,110.25,110.21,110.24,14800.0
2015-03-17 13:40:00,110.24,110.25,110.21,110.23,16800.0,110.24,110.25,110.21,110.23,16800.0
2015-03-17 13:45:00,110.24,110.26,110.23,110.24,14400.0,110.24,110.26,110.23,110.24,14400.0
2015-03-17 13:50:00,110.25,110.27,110.24,110.26,15800.0,110.25,110.27,110.24,110.26,15800.0
2015-03-17 13:55:00,110.26,110.26,110.23,110.23,19600.0,110.26,110.26,110.23,110.23,19600.0
2015-03-17 14:00:00,110.23,110.23,110.17,110.2,84300.0,110.23,110.23,110.17,110.2,84300.0
2015-03-17 14:05:00,110.2,110.21,110.15,110.16,65500.0,110.2,110.21,110.15,110.16,65500.0
2015-03-17 14:10:00,110.17,110.18,110.1,110.1,87300.0,110.17,110.18,110.1,110.1,87300.0
2015-03-17 14:15:00,110.11,110.19,110.09,110.16,50500.0,110.11,110.19,110.09,110.16,50500.0
2015-03-17 14:20:00,110.16,110.19,110.15,110.19,9800.0,110.16,110.19,110.15,110.19,9800.0
2015-03-17 14:25:00,110.18,110.22,110.16,110.17,24600.0,110.18,110.22,110.16,110.17,24600.0
2015-03-17 14:30:00,110.16,110.17,110.09,110.1,88400.0,110.16,110.17,110.09,110.1,88400.0
2015-03-17 14:35:00,110.11,110.14,110.09,110.14,51400.0,110.11,110.14,110.09,110.14,51400.0
2015-03-17 14:40:00,110.13,110.2,110.11,110.18,31100.0,110.13,110.2,110.11,110.18,31100.0
2015-03-17 14:45:00,110.17,110.18,110.12,110.17,73400.0,110.17,110.18,110.12,110.17,73400.0
2015-03-17 14:50:00,110.18,110.2,110.16,110.18,29900.0,110.18,110.2,110.16,110.18,29900.0
2015-03-17 14:55:00,110.18,110.2,110.16,110.17,36000.0,110.18,110.2,110.16,110.17,36000.0
2015-03-17 15:00:00,110.16,110.22,110.15,110.2,49300.0,110.16,110.22,110.15,110.2,49300.0
2015-03-17 15:05:00,110.2,110.24,110.19,110.24,44800.0,110.2,110.24,110.19,110.24,44800.0
2015-03-17 15:10:00,110.24,110.24,110.2,110.21,48100.0,110.24,110.24,110.2,110.21,48100.0
2015-03-17 15:15:00,110.2,110.27,110.2,110.23,132100.0,110.2,110.27,110.2,110.23,132100.0
2015-03-17 15:20:00,110.23,110.24,110.21,110.24,34800.0,110.23,110.24,110.21,110.24,34800.0
2015-03-17 15:25:00,110.24,110.28,110.19,110.25,177300.0,110.24,110.28,110.19,110.25,177300.0
2015-03-17 15:30:00,110.25,110.28,110.22,110.22,58100.0,110.25,110.28,110.22,110.22,58100.0
2015-03-17 15:35:00,110.23,110.27,110.22,110.27,72800.0,110.23,110.27,110.22,110.27,72800.0
2015-03-17 15:40:00,110.27,110.29,110.26,110.26,30000.0,110.27,110.29,110.26,110.26,30000.0
2015-03-17 15:45:00,110.26,110.27,110.24,110.25,125600.0,110.26,110.27,110.24,110.25,125600.0
2015-03-17 15:50:00,110.25,110.27,110.23,110.27,108500.0,110.25,110.27,110.23,110.27,108500.0
2015-03-17 15:55:00,110.27,110.28,110.18,110.2,182800.0,110.27,110.28,110.18,110.2,182800.0
2015-03-18 09:30:00,110.33,110.43,110.32,110.36,142500.0,110.33,110.43,110.32,110.36,142500.0
2015-03-18 09:35:00,110.36,110.39,110.3,110.32,29000.0,110.36,110.39,110.3,110.32,29000.0
2015-03-18 09:40:00,110.32,110.36,110.17,110.19,57800.0,110.32,110.36,110.17,110.19,57800.0
2015-03-18 09:45:00,110.19,110.21,110.15,110.19,36700.0,110.19,110.21,110.15,110.19,36700.0
2015-03-18 09:50:00,110.18,110.18,110.1,110.15,44900.0,110.18,110.18,110.1,110.15,44900.0
2015-03-18 09:55:00,110.15,110.19,110.14,110.15,327300.0,110.15,110.19,110.14,110.15,327300.0
2015-03-18 10:00:00,110.15,110.2,110.09,110.16,109300.0,110.15,110.2,110.09,110.16,109300.0
2015-03-18 10:05:00,110.16,110.25,110.16,110.24,38900.0,110.16,110.25,110.16,110.24,38900.0
2015-03-18 10:10:00,110.24,110.28,110.19,110.25,17800.0,110.24,110.28,110.19,110.25,17800.0
2015-03-18 10:15:00,110.25,110.31,110.22,110.25,16700.0,110.25,110.31,110.22,110.25,16700.0
2015-03-18 10:20:00,110.25,110.28,110.15,110.16,18100.0,110.25,110.28,110.15,110.16,18100.0
2015-03-18 10:25:00,110.17,110.29,110.17,110.21,27400.0,110.17,110.29,110.17,110.21,27400.0
2015-03-18 10:30:00,110.21,110.3,110.17,110.28,297900.0,110.21,110.3,110.17,110.28,297900.0
2015-03-18 10:35:00,110.28,110.3,110.18,110.22,55500.0,110.28,110.3,110.18,110.22,55500.0
2015-03-18 10:40:00,110.22,110.24,110.18,110.2,46500.0,110.22,110.24,110.18,110.2,46500.0
2015-03-18 10:45:00,110.2,110.26,110.15,110.26,89300.0,110.2,110.26,110.15,110.26,89300.0
2015-03-18 10:50:00,110.27,110.28,110.23,110.25,52700.0,110.27,110.28,110.23,110.25,52700.0
2015-03-18 10:55:00,110.25,110.29,110.23,110.26,71900.0,110.25,110.29,110.23,110.26,71900.0
2015-03-18 11:00:00,110.26,110.27,110.12,110.15,73200.0,110.26,110.27,110.12,110.15,73200.0
2015-03-18 11:05:00,110.15,110.19,110.1,110.17,58200.0,110.15,110.19,110.1,110.17,58200.0
2015-03-18 11:10:00,110.17,110.23,110.17,110.23,66300.0,110.17,110.23,110.17,110.23,66300.0
2015-03-18 11:15:00,110.24,110.43,110.22,110.4,175200.0,110.24,110.43,110.22,110.4,175200.0
2015-03-18 11:20:00,110.41,110.44,110.37,110.38,60100.0,110.41,110.44,110.37,110.38,60100.0
2015-03-18 11:25:00,110.38,110.52,110.37,110.45,104500.0,110.38,110.52,110.37,110.45,104500.0
2015-03-18 11:30:00,110.45,110.47,110.34,110.35,50200.0,110.45,110.47,110.34,110.35,50200.0
2015-03-18 11:35:00,110.34,110.46,110.33,110.43,51700.0,110.34,110.46,110.33,110.43,51700.0
2015-03-18 11:40:00,110.43,110.46,110.39,110.42,39700.0,110.43,110.46,110.39,110.42,39700.0
2015-03-18 11:45:00,110.42,110.45,110.39,110.43,41700.0,110.42,110.45,110.39,110.43,41700.0
2015-03-18 11:50:00,110.43,110.45,110.39,110.42,43000.0,110.43,110.45,110.39,110.42,43000.0
2015-03-18 11:55:00,110.42,110.54,110.39,110.53,75700.0,110.42,110.54,110.39,110.53,75700.0
2015-03-18 12:00:00,110.55,110.75,110.47,110.49,182900.0,110.55,110.75,110.47,110.49,182900.0
2015-03-18 12:05:00,110.5,110.55,110.42,110.45,77500.0,110.5,110.55,110.42,110.45,77500.0
2015-03-18 12:10:00,110.45,110.66,110.44,110.61,151900.0,110.45,110.66,110.44,110.61,151900.0
2015-03-18 12:15:00,110.59,110.65,110.56,110.63,30700.0,110.59,110.65,110.56,110.63,30700.0
2015-03-18 12:20:00,110.63,110.67,110.57,110.59,35700.0,110.63,110.67,110.57,110.59,35700.0
2015-03-18 12:25:00,110.58,110.61,110.55,110.59,36300.0,110.58,110.61,110.55,110.59,36300.0
2015-03-18 12:30:00,110.59,110.65,110.56,110.64,62300.0,110.59,110.65,110.56,110.64,62300.0
2015-03-18 12:35:00,110.64,110.66,110.61,110.65,46300.0,110.64,110.66,110.61,110.65,46300.0
2015-03-18 12:40:00,110.63,110.76,110.63,110.75,63700.0,110.63,110.76,110.63,110.75,63700.0
2015-03-18 12:45:00,110.75,110.85,110.68,110.68,285800.0,110.75,110.85,110.68,110.68,285800.0
2015-03-18 12:50:00,110.68,110.76,110.67,110.69,96200.0,110.68,110.76,110.67,110.69,96200.0
2015-03-18 12:55:00,110.7,110.85,110.7,110.84,41900.0,110.7,110.85,110.7,110.84,41900.0
2015-03-18 13:00:00,110.83,110.83,110.67,110.7,83100.0,110.83,110.83,110.67,110.7,83100.0
2015-03-18 13:05:00,110.71,110.72,110.62,110.65,24900.0,110.71,110.72,110.62,110.65,24900.0
2015-03-18 13:10:00,110.66,110.69,110.61,110.68,69100.0,110.66,110.69,110.61,110.68,69100.0
2015-03-18 13:15:00,110.7,110.74,110.68,110.73,19900.0,110.7,110.74,110.68,110.73,19900.0
2015-03-18 13:20:00,110.74,110.74,110.65,110.68,52700.0,110.74,110.74,110.65,110.68,52700.0
2015-03-18 13:25:00,110.67,110.67,110.57,110.61,118300.0,110.67,110.67,110.57,110.61,118300.0
2015-03-18 13:30:00,110.62,110.65,110.59,110.61,43600.0,110.62,110.65,110.59,110.61,43600.0
2015-03-18 13:35:00,110.63,110.64,110.59,110.6,68700.0,110.63,110.64,110.59,110.6,68700.0
2015-03-18 13:40:00,110.59,110.6,110.42,110.47,91300.0,110.59,110.6,110.42,110.47,91300.0
2015-03-18 13:45:00,110.47,110.52,110.37,110.51,82900.0,110.47,110.52,110.37,110.51,82900.0
2015-03-18 13:50:00,110.52,110.64,110.47,110.59,41700.0,110.52,110.64,110.47,110.59,41700.0
2015-03-18 13:55:00,110.6,110.7,110.5,110.64,42800.0,110.6,110.7,110.5,110.64,42800.0
2015-03-18 14:00:00,110.75,111.35,110.68,111.22,210600.0,110.75,111.35,110.68,111.22,210600.0
2015-03-18 14:05:00,111.22,112.15,111.15,111.62,431700.0,111.22,112.15,111.15,111.62,431700.0
2015-03-18 14:10:00,111.62,112.17,111.62,112.05,298800.0,111.62,112.17,111.62,112.05,298800.0
2015-03-18 14:15:00,112.1,112.4,111.97,112.19,354800.0,112.1,112.4,111.97,112.19,354800.0
2015-03-18 14:20:00,112.19,112.64,112.15,112.31,392500.0,112.19,112.64,112.15,112.31,392500.0
2015-03-18 14:25:00,112.32,112.33,111.97,112.05,237200.0,112.32,112.33,111.97,112.05,237200.0
2015-03-18 14:30:00,112.03,112.22,111.85,112.04,337300.0,112.03,112.22,111.85,112.04,337300.0
2015-03-18 14:35:00,112.03,112.15,111.7,111.86,275100.0,112.03,112.15,111.7,111.86,275100.0
2015-03-18 14:40:00,111.89,111.99,111.84,111.97,140800.0,111.89,111.99,111.84,111.97,140800.0
2015-03-18 14:45:00,111.97,111.97,111.59,111.81,208900.0,111.97,111.97,111.59,111.81,208900.0
2015-03-18 14:50:00,111.81,111.91,111.75,111.82,126600.0,111.81,111.91,111.75,111.82,126600.0
2015-03-18 14:55:00,111.84,111.89,111.8,111.85,146000.0,111.84,111.89,111.8,111.85,146000.0
2015-03-18 15:00:00,111.84,112.18,111.81,112.15,251100.0,111.84,112.18,111.81,112.15,251100.0
2015-03-18 15:05:00,112.14,112.17,112.06,112.14,150000.0,112.14,112.17,112.06,112.14,150000.0
2015-03-18 15:10:00,112.14,112.87,112.12,112.62,461800.0,112.14,112.87,112.12,112.62,461800.0
2015-03-18 15:15:00,112.63,112.76,112.46,112.51,266800.0,112.63,112.76,112.46,112.51,266800.0
2015-03-18 15:20:00,112.5,112.5,112.34,112.4,132100.0,112.5,112.5,112.34,112.4,132100.0
2015-03-18 15:25:00,112.4,112.43,112.23,112.27,342300.0,112.4,112.43,112.23,112.27,342300.0
2015-03-18 15:30:00,112.27,112.28,112.05,112.25,246500.0,112.27,112.28,112.05,112.25,246500.0
2015-03-18 15:35:00,112.24,112.36,112.21,112.31,144500.0,112.24,112.36,112.21,112.31,144500.0
2015-03-18 15:40:00,112.3,112.44,112.25,112.35,144300.0,112.3,112.44,112.25,112.35,144300.0
2015-03-18 15:45:00,112.36,112.37,112.11,112.16,208900.0,112.36,112.37,112.11,112.16,208900.0
2015-03-18 15:50:00,112.17,112.24,112.15,112.22,181700.0,112.17,112.24,112.15,112.22,181700.0
2015-03-18 15:55:00,112.22,112.44,112.21,112.4,439700.0,112.22,112.44,112.21,112.4,439700.0
2015-03-19 09:30:00,111.88,111.92,111.72,111.73,161500.0,111.88,111.92,111.72,111.73,161500.0
2015-03-19 09:35:00,111.74,111.82,111.68,111.78,122000.0,111.74,111.82,111.68,111.78,122000.0
2015-03-19 09:40:00,111.78,111.81,111.71,111.76,124800.0,111.78,111.81,111.71,111.76,124800.0
2015-03-19 09:45:00,111.76,111.86,111.75,111.86,79300.0,111.76,111.86,111.75,111.86,79300.0
2015-03-19 09:50:00,111.85,111.86,111.72,111.8,123200.0,111.85,111.86,111.72,111.8,123200.0
2015-03-19 09:55:00,111.8,111.8,111.7,111.74,130100.0,111.8,111.8,111.7,111.74,130100.0
2015-03-19 10:00:00,111.74,111.8,111.58,111.65,147000.0,111.74,111.8,111.58,111.65,147000.0
2015-03-19 10:05:00,111.66,111.76,111.62,111.71,71000.0,111.66,111.76,111.62,111.71,71000.0
2015-03-19 10:10:00,111.71,111.78,111.7,111.76,45600.0,111.71,111.78,111.7,111.76,45600.0
2015-03-19 10:15:00,111.76,112.07,111.74,112.02,146300.0,111.76,112.07,111.74,112.02,146300.0
2015-03-19 10:20:00,112.02,112.21,112.0,112.04,254700.0,112.02,112.21,112.0,112.04,254700.0
2015-03-19 10:25:00,112.05,112.1,112.01,112.05,63100.0,112.05,112.1,112.01,112.05,63100.0
2015-03-19 10:30:00,112.05,112.05,111.96,111.98,78900.0,112.05,112.05,111.96,111.98,78900.0
2015-03-19 10:35:00,111.98,112.04,111.93,112.01,132600.0,111.98,112.04,111.93,112.01,132600.0
2015-03-19 10:40:00,112.0,112.0,111.88,111.92,100100.0,112.0,112.0,111.88,111.92,100100.0
2015-03-19 10:45:00,111.92,112.01,111.88,112.0,53200.0,111.92,112.01,111.88,112.0,53200.0
2015-03-19 10:50:00,112.01,112.03,111.93,111.94,86700.0,112.01,112.03,111.93,111.94,86700.0
2015-03-19 10:55:00,111.94,111.96,111.86,111.87,55700.0,111.94,111.96,111.86,111.87,55700.0
2015-03-19 11:00:00,111.88,111.9,111.74,111.87,102600.0,111.88,111.9,111.74,111.87,102600.0
2015-03-19 11:05:00,111.88,111.95,111.88,111.94,57600.0,111.88,111.95,111.88,111.94,57600.0
2015-03-19 11:10:00,111.95,112.04,111.94,112.03,49000.0,111.95,112.04,111.94,112.03,49000.0
2015-03-19 11:15:00,112.03,112.19,112.02,112.18,117900.0,112.03,112.19,112.02,112.18,117900.0
2015-03-19 11:20:00,112.18,112.3,112.18,112.28,92900.0,112.18,112.3,112.18,112.28,92900.0
2015-03-19 11:25:00,112.29,112.29,112.16,112.23,77900.0,112.29,112.29,112.16,112.23,77900.0
2015-03-19 11:30:00,112.2,112.49,112.18,112.43,212800.0,112.2,112.49,112.18,112.43,212800.0
2015-03-19 11:35:00,112.43,112.45,112.34,112.35,143000.0,112.43,112.45,112.34,112.35,143000.0
2015-03-19 11:40:00,112.35,112.43,112.34,112.39,60400.0,112.35,112.43,112.34,112.39,60400.0
2015-03-19 11:45:00,112.4,112.43,112.37,112.38,56000.0,112.4,112.43,112.37,112.38,56000.0
2015-03-19 11:50:00,112.39,112.44,112.31,112.36,56600.0,112.39,112.44,112.31,112.36,56600.0
2015-03-19 11:55:00,112.37,112.42,112.36,112.38,94500.0,112.37,112.42,112.36,112.38,94500.0
2015-03-19 12:00:00,112.38,112.43,112.35,112.43,319700.0,112.38,112.43,112.35,112.43,319700.0
2015-03-19 12:05:00,112.43,112.58,112.43,112.46,148500.0,112.43,112.58,112.43,112.46,148500.0
2015-03-19 12:10:00,112.45,112.47,112.33,112.35,48300.0,112.45,112.47,112.33,112.35,48300.0
2015-03-19 12:15:00,112.35,112.37,112.3,112.34,25800.0,112.35,112.37,112.3,112.34,25800.0
2015-03-19 12:20:00,112.35,112.36,112.24,112.31,39700.0,112.35,112.36,112.24,112.31,39700.0
2015-03-19 12:25:00,112.31,112.32,112.26,112.31,40100.0,112.31,112.32,112.26,112.31,40100.0
2015-03-19 12:30:00,112.3,112.38,112.3,112.38,34400.0,112.3,112.38,112.3,112.38,34400.0
2015-03-19 12:35:00,112.37,112.37,112.27,112.27,32900.0,112.37,112.37,112.27,112.27,32900.0
2015-03-19 12:40:00,112.27,112.29,112.17,112.17,98500.0,112.27,112.29,112.17,112.17,98500.0
2015-03-19 12:45:00,112.17,112.25,112.17,112.25,39600.0,112.17,112.25,112.17,112.25,39600.0
2015-03-19 12:50:00,112.25,112.26,112.21,112.24,22900.0,112.25,112.26,112.21,112.24,22900.0
2015-03-19 12:55:00,112.25,112.28,112.23,112.27,28400.0,112.25,112.28,112.23,112.27,28400.0
2015-03-19 13:00:00,112.27,112.32,112.2,112.2,47500.0,112.27,112.32,112.2,112.2,47500.0
2015-03-19 13:05:00,112.2,112.23,112.15,112.18,76000.0,112.2,112.23,112.15,112.18,76000.0
2015-03-19 13:10:00,112.16,112.16,112.09,112.12,64500.0,112.16,112.16,112.09,112.12,64500.0
2015-03-19 13:15:00,112.12,112.16,112.1,112.14,30900.0,112.12,112.16,112.1,112.14,30900.0
2015-03-19 13:20:00,112.13,112.2,112.11,112.17,48500.0,112.13,112.2,112.11,112.17,48500.0
2015-03-19 13:25:00,112.17,112.3,112.14,112.3,53200.0,112.17,112.3,112.14,112.3,53200.0
2015-03-19 13:30:00,112.29,112.32,112.22,112.22,54900.0,112.29,112.32,112.22,112.22,54900.0
2015-03-19 13:35:00,112.22,112.32,112.22,112.28,60000.0,112.22,112.32,112.22,112.28,60000.0
2015-03-19 13:40:00,112.26,112.28,112.22,112.24,36300.0,112.26,112.28,112.22,112.24,36300.0
2015-03-19 13:45:00,112.23,112.24,112.19,112.19,30100.0,112.23,112.24,112.19,112.19,30100.0
2015-03-19 13:50:00,112.2,112.24,112.19,112.23,34500.0,112.2,112.24,112.19,112.23,34500.0
2015-03-19 13:55:00,112.24,112.25,112.18,112.21,52000.0,112.24,112.25,112.18,112.21,52000.0
2015-03-19 14:00:00,112.21,112.22,112.19,112.2,12300.0,112.21,112.22,112.19,112.2,12300.0
2015-03-19 14:05:00,112.21,112.31,112.2,112.31,47500.0,112.21,112.31,112.2,112.31,47500.0
2015-03-19 14:10:00,112.32,112.4,112.2,112.23,146000.0,112.32,112.4,112.2,112.23,146000.0
2015-03-19 14:15:00,112.23,112.27,112.2,112.25,44200.0,112.23,112.27,112.2,112.25,44200.0
2015-03-19 14:20:00,112.25,112.26,112.2,112.21,30300.0,112.25,112.26,112.2,112.21,30300.0
2015-03-19 14:25:00,112.21,112.33,112.2,112.31,57800.0,112.21,112.33,112.2,112.31,57800.0
2015-03-19 14:30:00,112.3,112.34,112.27,112.34,40400.0,112.3,112.34,112.27,112.34,40400.0
2015-03-19 14:35:00,112.35,112.46,112.23,112.31,75200.0,112.35,112.46,112.23,112.31,75200.0
2015-03-19 14:40:00,112.31,112.35,112.27,112.27,26200.0,112.31,112.35,112.27,112.27,26200.0
2015-03-19 14:45:00,112.28,112.28,112.23,112.24,21100.0,112.28,112.28,112.23,112.24,21100.0
2015-03-19 14:50:00,112.25,112.28,112.24,112.26,32000.0,112.25,112.28,112.24,112.26,32000.0
2015-03-19 14:55:00,112.26,112.31,112.25,112.31,36100.0,112.26,112.31,112.25,112.31,36100.0
2015-03-19 15:00:00,112.31,112.36,112.29,112.31,35100.0,112.31,112.36,112.29,112.31,35100.0
2015-03-19 15:05:00,112.31,112.33,112.29,112.3,59700.0,112.31,112.33,112.29,112.3,59700.0
2015-03-19 15:10:00,112.3,112.35,112.28,112.31,59100.0,112.3,112.35,112.28,112.31,59100.0
2015-03-19 15:15:00,112.32,112.33,112.3,112.32,34000.0,112.32,112.33,112.3,112.32,34000.0
2015-03-19 15:20:00,112.32,112.34,112.29,112.33,25400.0,112.32,112.34,112.29,112.33,25400.0
2015-03-19 15:25:00,112.34,112.41,112.34,112.39,41500.0,112.34,112.41,112.34,112.39,41500.0
2015-03-19 15:30:00,112.38,112.42,112.37,112.38,36600.0,112.38,112.42,112.37,112.38,36600.0
2015-03-19 15:35:00,112.38,112.39,112.36,112.39,29700.0,112.38,112.39,112.36,112.39,29700.0
2015-03-19 15:40:00,112.4,112.48,112.38,112.47,84400.0,112.4,112.48,112.38,112.47,84400.0
2015-03-19 15:45:00,112.47,112.48,112.45,112.45,73100.0,112.47,112.48,112.45,112.45,73100.0
2015-03-19 15:50:00,112.46,112.46,112.4,112.43,83200.0,112.46,112.46,112.4,112.43,83200.0
2015-03-19 15:55:00,112.43,112.44,112.28,112.28,214500.0,112.43,112.44,112.28,112.28,214500.0
2015-03-20 09:30:00,112.71,112.78,112.67,112.72,110200.0,112.71,112.78,112.67,112.72,110200.0
2015-03-20 09:35:00,112.71,112.82,112.69,112.79,44700.0,112.71,112.82,112.69,112.79,44700.0
2015-03-20 09:40:00,112.79,112.93,112.77,112.82,106800.0,112.79,112.93,112.77,112.82,106800.0
2015-03-20 09:45:00,112.82,113.24,112.82,113.07,240500.0,112.82,113.24,112.82,113.07,240500.0
2015-03-20 09:50:00,113.06,113.16,113.04,113.06,115900.0,113.06,113.16,113.04,113.06,115900.0
2015-03-20 09:55:00,113.05,113.07,113.01,113.06,103700.0,113.05,113.07,113.01,113.06,103700.0
2015-03-20 10:00:00,113.06,113.28,113.01,113.17,303000.0,113.06,113.28,113.01,113.17,303000.0
2015-03-20 10:05:00,113.17,113.24,113.1,113.1,109400.0,113.17,113.24,113.1,113.1,109400.0
2015-03-20 10:10:00,113.1,113.42,113.07,113.34,201700.0,113.1,113.42,113.07,113.34,201700.0
2015-03-20 10:15:00,113.34,113.66,113.28,113.45,195200.0,113.34,113.66,113.28,113.45,195200.0
2015-03-20 10:20:00,113.45,113.54,113.4,113.43,89800.0,113.45,113.54,113.4,113.43,89800.0
2015-03-20 10:25:00,113.43,113.48,113.36,113.36,87500.0,113.43,113.48,113.36,113.36,87500.0
2015-03-20 10:30:00,113.36,113.47,113.34,113.44,56900.0,113.36,113.47,113.34,113.44,56900.0
2015-03-20 10:35:00,113.45,113.54,113.42,113.46,147700.0,113.45,113.54,113.42,113.46,147700.0
2015-03-20 10:40:00,113.46,113.5,113.42,113.42,70600.0,113.46,113.5,113.42,113.42,70600.0
2015-03-20 10:45:00,113.43,113.43,113.32,113.38,71800.0,113.43,113.43,113.32,113.38,71800.0
2015-03-20 10:50:00,113.37,113.44,113.35,113.36,27900.0,113.37,113.44,113.35,113.36,27900.0
2015-03-20 10:55:00,113.36,113.38,113.3,113.35,684700.0,113.36,113.38,113.3,113.35,684700.0
2015-03-20 11:00:00,113.35,113.52,113.35,113.45,711100.0,113.35,113.52,113.35,113.45,711100.0
2015-03-20 11:05:00,113.45,113.46,113.4,113.42,125800.0,113.45,113.46,113.4,113.42,125800.0
2015-03-20 11:10:00,113.42,113.45,113.38,113.42,120000.0,113.42,113.45,113.38,113.42,120000.0
2015-03-20 11:15:00,113.42,113.5,113.4,113.43,33400.0,113.42,113.5,113.4,113.43,33400.0
2015-03-20 11:20:00,113.42,113.49,113.39,113.45,39300.0,113.42,113.49,113.39,113.45,39300.0
2015-03-20 11:25:00,113.46,113.47,113.37,113.39,39900.0,113.46,113.47,113.37,113.39,39900.0
2015-03-20 11:30:00,113.4,113.41,113.34,113.35,37400.0,113.4,113.41,113.34,113.35,37400.0
2015-03-20 11:35:00,113.36,113.39,113.34,113.38,56500.0,113.36,113.39,113.34,113.38,56500.0
2015-03-20 11:40:00,113.38,113.41,113.35,113.41,18600.0,113.38,113.41,113.35,113.41,18600.0
2015-03-20 11:45:00,113.41,113.5,113.4,113.49,21400.0,113.41,113.5,113.4,113.49,21400.0
2015-03-20 11:50:00,113.49,113.64,113.48,113.59,70700.0,113.49,113.64,113.48,113.59,70700.0
2015-03-20 11:55:00,113.6,113.62,113.48,113.55,59200.0,113.6,113.62,113.48,113.55,59200.0
2015-03-20 12:00:00,113.55,113.61,113.53,113.61,35200.0,113.55,113.61,113.53,113.61,35200.0
2015-03-20 12:05:00,113.6,113.68,113.59,113.64,49200.0,113.6,113.68,113.59,113.64,49200.0
2015-03-20 12:10:00,113.64,113.72,113.64,113.68,47000.0,113.64,113.72,113.64,113.68,47000.0
2015-03-20 12:15:00,113.68,113.76,113.67,113.71,34300.0,113.68,113.76,113.67,113.71,34300.0
2015-03-20 12:20:00,113.7,113.74,113.61,113.66,90900.0,113.7,113.74,113.61,113.66,90900.0
2015-03-20 12:25:00,113.67,113.7,113.63,113.68,32600.0,113.67,113.7,113.63,113.68,32600.0
2015-03-20 12:30:00,113.68,113.69,113.62,113.63,55100.0,113.68,113.69,113.62,113.63,55100.0
2015-03-20 12:35:00,113.65,113.95,113.64,113.92,107000.0,113.65,113.95,113.64,113.92,107000.0
2015-03-20 12:40:00,113.92,113.95,113.86,113.94,111000.0,113.92,113.95,113.86,113.94,111000.0
2015-03-20 12:45:00,113.94,114.0,113.88,113.91,466000.0,113.94,114.0,113.88,113.91,466000.0
2015-03-20 12:50:00,113.91,113.95,113.88,113.88,126100.0,113.91,113.95,113.88,113.88,126100.0
2015-03-20 12:55:00,113.89,113.93,113.75,113.79,73300.0,113.89,113.93,113.75,113.79,73300.0
2015-03-20 13:00:00,113.81,113.9,113.78,113.8,98000.0,113.81,113.9,113.78,113.8,98000.0
2015-03-20 13:05:00,113.8,113.87,113.79,113.82,134600.0,113.8,113.87,113.79,113.82,134600.0
2015-03-20 13:10:00,113.81,113.83,113.69,113.71,87200.0,113.81,113.83,113.69,113.71,87200.0
2015-03-20 13:15:00,113.72,113.76,113.7,113.75,19600.0,113.72,113.76,113.7,113.75,19600.0
2015-03-20 13:20:00,113.71,113.76,113.68,113.75,30500.0,113.71,113.76,113.68,113.75,30500.0
2015-03-20 13:25:00,113.74,113.82,113.72,113.74,37200.0,113.74,113.82,113.72,113.74,37200.0
2015-03-20 13:30:00,113.74,113.77,113.71,113.75,18700.0,113.74,113.77,113.71,113.75,18700.0
2015-03-20 13:35:00,113.76,113.81,113.74,113.81,15600.0,113.76,113.81,113.74,113.81,15600.0
2015-03-20 13:40:00,113.8,113.81,113.75,113.76,38200.0,113.8,113.81,113.75,113.76,38200.0
2015-03-20 13:45:00,113.77,113.77,113.67,113.69,23700.0,113.77,113.77,113.67,113.69,23700.0
2015-03-20 13:50:00,113.69,113.72,113.65,113.67,43500.0,113.69,113.72,113.65,113.67,43500.0
2015-03-20 13:55:00,113.68,113.71,113.64,113.65,34200.0,113.68,113.71,113.64,113.65,34200.0
2015-03-20 14:00:00,113.66,113.68,113.64,113.65,20500.0,113.66,113.68,113.64,113.65,20500.0
2015-03-20 14:05:00,113.65,113.67,113.59,113.62,54300.0,113.65,113.67,113.59,113.62,54300.0
2015-03-20 14:10:00,113.62,113.62,113.51,113.52,75500.0,113.62,113.62,113.51,113.52,75500.0
2015-03-20 14:15:00,113.52,113.55,113.5,113.54,34300.0,113.52,113.55,113.5,113.54,34300.0
2015-03-20 14:20:00,113.54,113.55,113.51,113.52,18100.0,113.54,113.55,113.51,113.52,18100.0
2015-03-20 14:25:00,113.52,113.52,113.45,113.51,29900.0,113.52,113.52,113.45,113.51,29900.0
2015-03-20 14:30:00,113.52,113.53,113.49,113.5,27300.0,113.52,113.53,113.49,113.5,27300.0
2015-03-20 14:35:00,113.5,113.5,113.41,113.44,56400.0,113.5,113.5,113.41,113.44,56400.0
2015-03-20 14:40:00,113.44,113.46,113.42,113.45,27000.0,113.44,113.46,113.42,113.45,27000.0
2015-03-20 14:45:00,113.45,113.48,113.44,113.47,39200.0,113.45,113.48,113.44,113.47,39200.0
2015-03-20 14:50:00,113.48,113.54,113.48,113.53,19900.0,113.48,113.54,113.48,113.53,19900.0
2015-03-20 14:55:00,113.53,113.53,113.42,113.43,28000.0,113.53,113.53,113.42,113.43,28000.0
2015-03-20 15:00:00,113.43,113.46,113.41,113.45,16300.0,113.43,113.46,113.41,113.45,16300.0
2015-03-20 15:05:00,113.44,113.48,113.44,113.48,31700.0,113.44,113.48,113.44,113.48,31700.0
2015-03-20 15:10:00,113.47,113.49,113.43,113.43,19100.0,113.47,113.49,113.43,113.43,19100.0
2015-03-20 15:15:00,113.43,113.46,113.38,113.41,30400.0,113.43,113.46,113.38,113.41,30400.0
2015-03-20 15:20:00,113.4,113.45,113.38,113.45,108800.0,113.4,113.45,113.38,113.45,108800.0
2015-03-20 15:25:00,113.45,113.52,113.45,113.48,39100.0,113.45,113.52,113.45,113.48,39100.0
2015-03-20 15:30:00,113.49,113.49,113.44,113.45,93300.0,113.49,113.49,113.44,113.45,93300.0
2015-03-20 15:35:00,113.46,113.47,113.45,113.47,57500.0,113.46,113.47,113.45,113.47,57500.0
2015-03-20 15:40:00,113.47,113.47,113.43,113.45,69000.0,113.47,113.47,113.43,113.45,69000.0
2015-03-20 15:45:00,113.45,113.5,113.42,113.48,133000.0,113.45,113.5,113.42,113.48,133000.0
2015-03-20 15:50:00,113.49,113.55,113.46,113.52,163200.0,113.49,113.55,113.46,113.52,163200.0
2015-03-20 15:55:00,113.53,113.58,113.52,113.55,165500.0,113.53,113.58,113.52,113.55,165500.0
2015-03-23 09:30:00,113.7,113.76,113.66,113.69,135500.0,113.7,113.76,113.66,113.69,135500.0
2015-03-23 09:35:00,113.69,113.7,113.6,113.61,92000.0,113.69,113.7,113.6,113.61,92000.0
2015-03-23 09:40:00,113.6,113.67,113.57,113.63,77100.0,113.6,113.67,113.57,113.63,77100.0
2015-03-23 09:45:00,113.64,113.67,113.62,113.64,142100.0,113.64,113.67,113.62,113.64,142100.0
2015-03-23 09:50:00,113.64,113.65,113.54,113.58,123800.0,113.64,113.65,113.54,113.58,123800.0
2015-03-23 09:55:00,113.58,113.6,113.48,113.58,74600.0,113.58,113.6,113.48,113.58,74600.0
2015-03-23 10:00:00,113.58,113.7,113.53,113.62,146900.0,113.58,113.7,113.53,113.62,146900.0
2015-03-23 10:05:00,113.62,113.79,113.61,113.74,122500.0,113.62,113.79,113.61,113.74,122500.0
2015-03-23 10:10:00,113.73,113.76,113.65,113.71,58700.0,113.73,113.76,113.65,113.71,58700.0
2015-03-23 10:15:00,113.7,113.96,113.67,113.9,189100.0,113.7,113.96,113.67,113.9,189100.0
2015-03-23 10:20:00,113.9,114.15,113.83,114.08,196600.0,113.9,114.15,113.83,114.08,196600.0
2015-03-23 10:25:00,114.07,114.07,113.9,113.94,78800.0,114.07,114.07,113.9,113.94,78800.0
2015-03-23 10:30:00,113.93,113.93,113.84,113.9,35500.0,113.93,113.93,113.84,113.9,35500.0
2015-03-23 10:35:00,113.89,113.96,113.86,113.95,32900.0,113.89,113.96,113.86,113.95,32900.0
2015-03-23 10:40:00,113.96,114.03,113.93,113.98,65000.0,113.96,114.03,113.93,113.98,65000.0
2015-03-23 10:45:00,113.97,114.0,113.88,113.91,49500.0,113.97,114.0,113.88,113.91,49500.0
2015-03-23 10:50:00,113.9,113.91,113.86,113.87,72600.0,113.9,113.91,113.86,113.87,72600.0
2015-03-23 10:55:00,113.87,113.91,113.8,113.81,34600.0,113.87,113.91,113.8,113.81,34600.0
2015-03-23 11:00:00,113.8,113.89,113.7,113.73,64900.0,113.8,113.89,113.7,113.73,64900.0
2015-03-23 11:05:00,113.71,113.84,113.7,113.77,37600.0,113.71,113.84,113.7,113.77,37600.0
2015-03-23 11:10:00,113.76,113.81,113.68,113.69,30200.0,113.76,113.81,113.68,113.69,30200.0
2015-03-23 11:15:00,113.68,113.8,113.68,113.79,53300.0,113.68,113.8,113.68,113.79,53300.0
2015-03-23 11:20:00,113.79,113.89,113.75,113.86,27400.0,113.79,113.89,113.75,113.86,27400.0
2015-03-23 11:25:00,113.85,113.87,113.82,113.84,24300.0,113.85,113.87,113.82,113.84,24300.0
2015-03-23 11:30:00,113.85,113.85,113.76,113.81,34700.0,113.85,113.85,113.76,113.81,34700.0
2015-03-23 11:35:00,113.78,113.9,113.76,113.88,20000.0,113.78,113.9,113.76,113.88,20000.0
2015-03-23 11:40:00,113.85,113.89,113.76,113.76,53300.0,113.85,113.89,113.76,113.76,53300.0
2015-03-23 11:45:00,113.77,113.85,113.76,113.82,27100.0,113.77,113.85,113.76,113.82,27100.0
2015-03-23 11:50:00,113.81,113.89,113.75,113.86,40500.0,113.81,113.89,113.75,113.86,40500.0
2015-03-23 11:55:00,113.85,113.97,113.83,113.95,34800.0,113.85,113.97,113.83,113.95,34800.0
2015-03-23 12:00:00,113.95,114.02,113.89,114.02,28800.0,113.95,114.02,113.89,114.02,28800.0
2015-03-23 12:05:00,114.03,114.09,113.89,113.9,69400.0,114.03,114.09,113.89,113.9,69400.0
2015-03-23 12:10:00,113.88,113.9,113.83,113.84,21200.0,113.88,113.9,113.83,113.84,21200.0
2015-03-23 12:15:00,113.86,113.97,113.86,113.95,47700.0,113.86,113.97,113.86,113.95,47700.0
2015-03-23 12:20:00,113.94,114.12,113.94,114.08,69000.0,113.94,114.12,113.94,114.08,69000.0
2015-03-23 12:25:00,114.06,114.07,113.98,114.02,25000.0,114.06,114.07,113.98,114.02,25000.0
2015-03-23 12:30:00,114.03,114.09,114.03,114.05,25400.0,114.03,114.09,114.03,114.05,25400.0
2015-03-23 12:35:00,114.05,114.06,113.99,114.01,16500.0,114.05,114.06,113.99,114.01,16500.0
2015-03-23 12:40:00,114.03,114.07,114.01,114.03,12300.0,114.03,114.07,114.01,114.03,12300.0
2015-03-23 12:45:00,114.03,114.05,113.97,113.98,20600.0,114.03,114.05,113.97,113.98,20600.0
2015-03-23 12:50:00,113.99,114.05,113.99,114.01,10200.0,113.99,114.05,113.99,114.01,10200.0
2015-03-23 12:55:00,114.01,114.02,113.93,113.95,27700.0,114.01,114.02,113.93,113.95,27700.0
2015-03-23 13:00:00,113.98,113.99,113.96,113.99,7700.0,113.98,113.99,113.96,113.99,7700.0
2015-03-23 13:05:00,114.0,114.02,113.95,113.95,9500.0,114.0,114.02,113.95,113.95,9500.0
2015-03-23 13:10:00,113.95,113.96,113.88,113.95,24900.0,113.95,113.96,113.88,113.95,24900.0
2015-03-23 13:15:00,113.95,114.01,113.94,114.01,20100.0,113.95,114.01,113.94,114.01,20100.0
2015-03-23 13:20:00,114.01,114.04,113.97,114.01,13500.0,114.01,114.04,113.97,114.01,13500.0
2015-03-23 13:25:00,114.01,114.08,113.98,114.06,14000.0,114.01,114.08,113.98,114.06,14000.0
2015-03-23 13:30:00,114.05,114.08,114.01,114.01,8800.0,114.05,114.08,114.01,114.01,8800.0
2015-03-23 13:35:00,114.01,114.06,114.0,114.03,14200.0,114.01,114.06,114.0,114.03,14200.0
2015-03-23 13:40:00,114.05,114.07,114.03,114.05,9100.0,114.05,114.07,114.03,114.05,9100.0
2015-03-23 13:45:00,114.04,114.08,114.01,114.05,14800.0,114.04,114.08,114.01,114.05,14800.0
2015-03-23 13:50:00,114.04,114.05,114.01,114.01,13800.0,114.04,114.05,114.01,114.01,13800.0
2015-03-23 13:55:00,114.02,114.04,114.0,114.04,11900.0,114.02,114.04,114.0,114.04,11900.0
2015-03-23 14:00:00,114.03,114.08,114.03,114.05,13900.0,114.03,114.08,114.03,114.05,13900.0
2015-03-23 14:05:00,114.05,114.07,114.0,114.02,17200.0,114.05,114.07,114.0,114.02,17200.0
2015-03-23 14:10:00,114.02,114.05,114.01,114.03,17500.0,114.02,114.05,114.01,114.03,17500.0
2015-03-23 14:15:00,114.03,114.04,113.99,114.0,10700.0,114.03,114.04,113.99,114.0,10700.0
2015-03-23 14:20:00,114.01,114.05,114.01,114.02,9600.0,114.01,114.05,114.01,114.02,9600.0
2015-03-23 14:25:00,114.03,114.03,113.99,114.01,16000.0,114.03,114.03,113.99,114.01,16000.0
2015-03-23 14:30:00,114.01,114.11,114.01,114.08,61000.0,114.01,114.11,114.01,114.08,61000.0
2015-03-23 14:35:00,114.08,114.16,114.08,114.13,51300.0,114.08,114.16,114.08,114.13,51300.0
2015-03-23 14:40:00,114.14,114.15,114.13,114.14,23200.0,114.14,114.15,114.13,114.14,23200.0
2015-03-23 14:45:00,114.13,114.15,114.13,114.14,11900.0,114.13,114.15,114.13,114.14,11900.0
2015-03-23 14:50:00,114.13,114.28,114.13,114.24,151700.0,114.13,114.28,114.13,114.24,151700.0
2015-03-23 14:55:00,114.25,114.27,114.22,114.24,26000.0,114.25,114.27,114.22,114.24,26000.0
2015-03-23 15:00:00,114.24,114.3,114.23,114.29,50500.0,114.24,114.3,114.23,114.29,50500.0
2015-03-23 15:05:00,114.28,114.31,114.23,114.24,38400.0,114.28,114.31,114.23,114.24,38400.0
2015-03-23 15:10:00,114.25,114.31,114.23,114.28,28200.0,114.25,114.31,114.23,114.28,28200.0
2015-03-23 15:15:00,114.28,114.33,114.25,114.32,33700.0,114.28,114.33,114.25,114.32,33700.0
2015-03-23 15:20:00,114.32,114.32,114.27,114.32,41200.0,114.32,114.32,114.27,114.32,41200.0
2015-03-23 15:25:00,114.32,114.37,114.3,114.31,50700.0,114.32,114.37,114.3,114.31,50700.0
2015-03-23 15:30:00,114.31,114.37,114.29,114.37,38400.0,114.31,114.37,114.29,114.37,38400.0
2015-03-23 15:35:00,114.36,114.38,114.33,114.34,66000.0,114.36,114.38,114.33,114.34,66000.0
2015-03-23 15:40:00,114.34,114.34,114.28,114.31,50200.0,114.34,114.34,114.28,114.31,50200.0
2015-03-23 15:45:00,114.31,114.32,114.28,114.29,56700.0,114.31,114.32,114.28,114.29,56700.0
2015-03-23 15:50:00,114.29,114.31,114.28,114.31,48100.0,114.29,114.31,114.28,114.31,48100.0
2015-03-23 15:55:00,114.31,114.31,114.23,114.26,167800.0,114.31,114.31,114.23,114.26,167800.0
2015-03-24 09:30:00,114.35,114.38,114.26,114.28,187300.0,114.35,114.38,114.26,114.28,187300.0
2015-03-24 09:35:00,114.28,114.28,113.86,113.91,115700.0,114.28,114.28,113.86,113.91,115700.0
2015-03-24 09:40:00,113.9,114.12,113.82,114.03,121700.0,113.9,114.12,113.82,114.03,121700.0
2015-03-24 09:45:00,114.02,114.02,113.9,114.0,61900.0,114.02,114.02,113.9,114.0,61900.0
2015-03-24 09:50:00,114.0,114.13,114.0,114.04,120200.0,114.0,114.13,114.0,114.04,120200.0
2015-03-24 09:55:00,114.04,114.13,114.04,114.08,27200.0,114.04,114.13,114.04,114.08,27200.0
2015-03-24 10:00:00,114.05,114.1,113.95,114.08,71000.0,114.05,114.1,113.95,114.08,71000.0
2015-03-24 10:05:00,114.09,114.23,114.09,114.16,62800.0,114.09,114.23,114.09,114.16,62800.0
2015-03-24 10:10:00,114.16,114.21,114.05,114.12,50800.0,114.16,114.21,114.05,114.12,50800.0
2015-03-24 10:15:00,114.12,114.15,114.06,114.14,23800.0,114.12,114.15,114.06,114.14,23800.0
2015-03-24 10:20:00,114.13,114.3,114.1,114.11,55700.0,114.13,114.3,114.1,114.11,55700.0
2015-03-24 10:25:00,114.12,114.18,114.08,114.18,44400.0,114.12,114.18,114.08,114.18,44400.0
2015-03-24 10:30:00,114.18,114.21,114.11,114.19,14800.0,114.18,114.21,114.11,114.19,14800.0
2015-03-24 10:35:00,114.19,114.2,114.09,114.11,10600.0,114.19,114.2,114.09,114.11,10600.0
2015-03-24 10:40:00,114.1,114.17,114.1,114.11,12500.0,114.1,114.17,114.1,114.11,12500.0
2015-03-24 10:45:00,114.1,114.17,114.06,114.17,18700.0,114.1,114.17,114.06,114.17,18700.0
2015-03-24 10:50:00,114.18,114.24,114.1,114.22,76300.0,114.18,114.24,114.1,114.22,76300.0
2015-03-24 10:55:00,114.21,114.28,114.2,114.23,32500.0,114.21,114.28,114.2,114.23,32500.0
2015-03-24 11:00:00,114.22,114.29,114.19,114.26,23100.0,114.22,114.29,114.19,114.26,23100.0
2015-03-24 11:05:00,114.28,114.29,114.24,114.24,8900.0,114.28,114.29,114.24,114.24,8900.0
2015-03-24 11:10:00,114.22,114.3,114.21,114.26,10900.0,114.22,114.3,114.21,114.26,10900.0
2015-03-24 11:15:00,114.25,114.32,114.24,114.27,61000.0,114.25,114.32,114.24,114.27,61000.0
2015-03-24 11:20:00,114.25,114.27,114.22,114.24,7800.0,114.25,114.27,114.22,114.24,7800.0
2015-03-24 11:25:00,114.25,114.25,114.15,114.18,38000.0,114.25,114.25,114.15,114.18,38000.0
2015-03-24 11:30:00,114.17,114.28,114.17,114.25,18000.0,114.17,114.28,114.17,114.25,18000.0
2015-03-24 11:35:00,114.22,114.23,114.08,114.1,27900.0,114.22,114.23,114.08,114.1,27900.0
2015-03-24 11:40:00,114.11,114.13,114.07,114.08,19700.0,114.11,114.13,114.07,114.08,19700.0
2015-03-24 11:45:00,114.07,114.11,114.05,114.11,17500.0,114.07,114.11,114.05,114.11,17500.0
2015-03-24 11:50:00,114.11,114.15,114.09,114.11,22400.0,114.11,114.15,114.09,114.11,22400.0
2015-03-24 11:55:00,114.12,114.18,114.09,114.16,32900.0,114.12,114.18,114.09,114.16,32900.0
2015-03-24 12:00:00,114.15,114.28,114.15,114.23,12500.0,114.15,114.28,114.15,114.23,12500.0
2015-03-24 12:05:00,114.24,114.3,114.22,114.28,3900.0,114.24,114.3,114.22,114.28,3900.0
2015-03-24 12:10:00,114.28,114.29,114.25,114.26,44000.0,114.28,114.29,114.25,114.26,44000.0
2015-03-24 12:15:00,114.26,114.28,114.23,114.23,5300.0,114.26,114.28,114.23,114.23,5300.0
2015-03-24 12:20:00,114.22,114.28,114.22,114.23,20600.0,114.22,114.28,114.22,114.23,20600.0
2015-03-24 12:25:00,114.2,114.24,114.12,114.24,15500.0,114.2,114.24,114.12,114.24,15500.0
2015-03-24 12:30:00,114.25,114.25,114.22,114.25,4800.0,114.25,114.25,114.22,114.25,4800.0
2015-03-24 12:35:00,114.25,114.26,114.22,114.24,8900.0,114.25,114.26,114.22,114.24,8900.0
2015-03-24 12:40:00,114.25,114.29,114.25,114.29,4800.0,114.25,114.29,114.25,114.29,4800.0
2015-03-24 12:45:00,114.3,114.36,114.3,114.34,17800.0,114.3,114.36,114.3,114.34,17800.0
2015-03-24 12:50:00,114.35,114.44,114.33,114.4,42300.0,114.35,114.44,114.33,114.4,42300.0
2015-03-24 12:55:00,114.41,114.44,114.37,114.42,19600.0,114.41,114.44,114.37,114.42,19600.0
2015-03-24 13:00:00,114.42,114.46,114.37,114.42,22500.0,114.42,114.46,114.37,114.42,22500.0
2015-03-24 13:05:00,114.42,114.51,114.42,114.5,16100.0,114.42,114.51,114.42,114.5,16100.0
2015-03-24 13:10:00,114.51,114.52,114.43,114.44,14000.0,114.51,114.52,114.43,114.44,14000.0
2015-03-24 13:15:00,114.43,114.44,114.38,114.39,10500.0,114.43,114.44,114.38,114.39,10500.0
2015-03-24 13:20:00,114.4,114.44,114.38,114.41,10800.0,114.4,114.44,114.38,114.41,10800.0
2015-03-24 13:25:00,114.41,114.41,114.37,114.4,22200.0,114.41,114.41,114.37,114.4,22200.0
2015-03-24 13:30:00,114.4,114.44,114.38,114.39,12900.0,114.4,114.44,114.38,114.39,12900.0
2015-03-24 13:35:00,114.4,114.45,114.39,114.44,9500.0,114.4,114.45,114.39,114.44,9500.0
2015-03-24 13:40:00,114.44,114.54,114.44,114.47,19000.0,114.44,114.54,114.44,114.47,19000.0
2015-03-24 13:45:00,114.49,114.53,114.48,114.51,22700.0,114.49,114.53,114.48,114.51,22700.0
2015-03-24 13:50:00,114.52,114.55,114.5,114.55,7100.0,114.52,114.55,114.5,114.55,7100.0
2015-03-24 13:55:00,114.55,114.59,114.53,114.57,13800.0,114.55,114.59,114.53,114.57,13800.0
2015-03-24 14:00:00,114.56,114.56,114.53,114.55,14900.0,114.56,114.56,114.53,114.55,14900.0
2015-03-24 14:05:00,114.55,114.55,114.51,114.53,20200.0,114.55,114.55,114.51,114.53,20200.0
2015-03-24 14:10:00,114.53,114.54,114.51,114.54,12100.0,114.53,114.54,114.51,114.54,12100.0
2015-03-24 14:15:00,114.54,114.54,114.51,114.54,6200.0,114.54,114.54,114.51,114.54,6200.0
2015-03-24 14:20:00,114.54,114.59,114.53,114.58,22700.0,114.54,114.59,114.53,114.58,22700.0
2015-03-24 14:25:00,114.58,114.6,114.56,114.59,27000.0,114.58,114.6,114.56,114.59,27000.0
2015-03-24 14:30:00,114.59,114.63,114.58,114.63,30400.0,114.59,114.63,114.58,114.63,30400.0
2015-03-24 14:35:00,114.63,114.65,114.56,114.58,21900.0,114.63,114.65,114.56,114.58,21900.0
2015-03-24 14:40:00,114.59,114.61,114.56,114.56,9900.0,114.59,114.61,114.56,114.56,9900.0
2015-03-24 14:45:00,114.56,114.56,114.51,114.53,14900.0,114.56,114.56,114.51,114.53,14900.0
2015-03-24 14:50:00,114.52,114.55,114.5,114.52,20400.0,114.52,114.55,114.5,114.52,20400.0
2015-03-24 14:55:00,114.52,114.52,114.47,114.48,15700.0,114.52,114.52,114.47,114.48,15700.0
2015-03-24 15:00:00,114.47,114.5,114.43,114.48,36700.0,114.47,114.5,114.43,114.48,36700.0
2015-03-24 15:05:00,114.5,114.51,114.48,114.49,20000.0,114.5,114.51,114.48,114.49,20000.0
2015-03-24 15:10:00,114.5,114.5,114.45,114.47,15900.0,114.5,114.5,114.45,114.47,15900.0
2015-03-24 15:15:00,114.47,114.49,114.45,114.49,15200.0,114.47,114.49,114.45,114.49,15200.0
2015-03-24 15:20:00,114.5,114.51,114.48,114.5,14700.0,114.5,114.51,114.48,114.5,14700.0
2015-03-24 15:25:00,114.5,114.5,114.47,114.49,12600.0,114.5,114.5,114.47,114.49,12600.0
2015-03-24 15:30:00,114.49,114.53,114.46,114.53,19300.0,114.49,114.53,114.46,114.53,19300.0
2015-03-24 15:35:00,114.53,114.54,114.5,114.52,27100.0,114.53,114.54,114.5,114.52,27100.0
2015-03-24 15:40:00,114.52,114.54,114.52,114.53,34000.0,114.52,114.54,114.52,114.53,34000.0
2015-03-24 15:45:00,114.52,114.55,114.5,114.51,37300.0,114.52,114.55,114.5,114.51,37300.0
2015-03-24 15:50:00,114.52,114.55,114.51,114.53,33900.0,114.52,114.55,114.51,114.53,33900.0
2015-03-24 15:55:00,114.53,114.59,114.52,114.55,198900.0,114.53,114.59,114.52,114.55,198900.0
2015-03-25 09:30:00,115.11,115.14,115.05,115.07,146600.0,115.11,115.14,115.05,115.07,146600.0
2015-03-25 09:35:00,115.07,115.09,114.88,114.89,98600.0,115.07,115.09,114.88,114.89,98600.0
2015-03-25 09:40:00,114.91,115.0,114.89,114.96,89000.0,114.91,115.0,114.89,114.96,89000.0
2015-03-25 09:45:00,114.96,114.98,114.88,114.89,52500.0,114.96,114.98,114.88,114.89,52500.0
2015-03-25 09:50:00,114.9,114.99,114.9,114.98,22900.0,114.9,114.99,114.9,114.98,22900.0
2015-03-25 09:55:00,114.98,115.02,114.85,114.89,50200.0,114.98,115.02,114.85,114.89,50200.0
2015-03-25 10:00:00,114.91,114.96,114.9,114.94,22400.0,114.91,114.96,114.9,114.94,22400.0
2015-03-25 10:05:00,114.95,114.97,114.92,114.94,12200.0,114.95,114.97,114.92,114.94,12200.0
2015-03-25 10:10:00,114.93,115.02,114.93,115.01,56800.0,114.93,115.02,114.93,115.01,56800.0
2015-03-25 10:15:00,115.01,115.07,114.99,115.04,32300.0,115.01,115.07,114.99,115.04,32300.0
2015-03-25 10:20:00,115.05,115.08,114.99,115.01,31900.0,115.05,115.08,114.99,115.01,31900.0
2015-03-25 10:25:00,115.01,115.07,115.0,115.03,24900.0,115.01,115.07,115.0,115.03,24900.0
2015-03-25 10:30:00,115.02,115.04,114.98,114.98,24700.0,115.02,115.04,114.98,114.98,24700.0
2015-03-25 10:35:00,114.97,114.98,114.88,114.88,38700.0,114.97,114.98,114.88,114.88,38700.0
2015-03-25 10:40:00,114.88,114.88,114.65,114.78,102400.0,114.88,114.88,114.65,114.78,102400.0
2015-03-25 10:45:00,114.78,114.82,114.73,114.82,26600.0,114.78,114.82,114.73,114.82,26600.0
2015-03-25 10:50:00,114.8,114.87,114.78,114.8,11600.0,114.8,114.87,114.78,114.8,11600.0
2015-03-25 10:55:00,114.81,114.85,114.79,114.8,25300.0,114.81,114.85,114.79,114.8,25300.0
2015-03-25 11:00:00,114.8,114.84,114.76,114.77,20000.0,114.8,114.84,114.76,114.77,20000.0
2015-03-25 11:05:00,114.77,114.78,114.72,114.78,32200.0,114.77,114.78,114.72,114.78,32200.0
2015-03-25 11:10:00,114.79,114.85,114.76,114.84,19600.0,114.79,114.85,114.76,114.84,19600.0
2015-03-25 11:15:00,114.79,114.79,114.75,114.75,28700.0,114.79,114.79,114.75,114.75,28700.0
2015-03-25 11:20:00,114.76,114.86,114.75,114.85,32000.0,114.76,114.86,114.75,114.85,32000.0
2015-03-25 11:25:00,114.86,114.9,114.85,114.86,13800.0,114.86,114.9,114.85,114.86,13800.0
2015-03-25 11:30:00,114.86,114.95,114.86,114.95,29300.0,114.86,114.95,114.86,114.95,29300.0
2015-03-25 11:35:00,114.96,114.97,114.91,114.92,41400.0,114.96,114.97,114.91,114.92,41400.0
2015-03-25 11:40:00,114.91,114.94,114.89,114.92,42700.0,114.91,114.94,114.89,114.92,42700.0
2015-03-25 11:45:00,114.92,114.96,114.9,114.95,21500.0,114.92,114.96,114.9,114.95,21500.0
2015-03-25 11:50:00,114.95,115.01,114.95,115.0,44900.0,114.95,115.01,114.95,115.0,44900.0
2015-03-25 11:55:00,115.0,115.0,114.96,114.98,19700.0,115.0,115.0,114.96,114.98,19700.0
2015-03-25 12:00:00,114.97,114.98,114.88,114.88,32600.0,114.97,114.98,114.88,114.88,32600.0
2015-03-25 12:05:00,114.88,114.92,114.85,114.86,15200.0,114.88,114.92,114.85,114.86,15200.0
2015-03-25 12:10:00,114.86,114.93,114.86,114.88,17300.0,114.86,114.93,114.86,114.88,17300.0
2015-03-25 12:15:00,114.87,114.92,114.84,114.85,23400.0,114.87,114.92,114.84,114.85,23400.0
2015-03-25 12:20:00,114.84,114.93,114.84,114.91,27900.0,114.84,114.93,114.84,114.91,27900.0
2015-03-25 12:25:00,114.91,114.92,114.88,114.91,17100.0,114.91,114.92,114.88,114.91,17100.0
2015-03-25 12:30:00,114.9,114.92,114.83,114.87,16500.0,114.9,114.92,114.83,114.87,16500.0
2015-03-25 12:35:00,114.88,114.93,114.88,114.92,10900.0,114.88,114.93,114.88,114.92,10900.0
2015-03-25 12:40:00,114.91,114.94,114.88,114.94,31000.0,114.91,114.94,114.88,114.94,31000.0
2015-03-25 12:45:00,114.95,114.96,114.9,114.91,45900.0,114.95,114.96,114.9,114.91,45900.0
2015-03-25 12:50:00,114.92,114.93,114.89,114.91,51500.0,114.92,114.93,114.89,114.91,51500.0
2015-03-25 12:55:00,114.91,114.93,114.86,114.9,40700.0,114.91,114.93,114.86,114.9,40700.0
2015-03-25 13:00:00,114.9,114.92,114.86,114.87,48200.0,114.9,114.92,114.86,114.87,48200.0
2015-03-25 13:05:00,114.87,114.88,114.83,114.85,69000.0,114.87,114.88,114.83,114.85,69000.0
2015-03-25 13:10:00,114.85,114.87,114.81,114.86,58600.0,114.85,114.87,114.81,114.86,58600.0
2015-03-25 13:15:00,114.86,114.9,114.85,114.88,32200.0,114.86,114.9,114.85,114.88,32200.0
2015-03-25 13:20:00,114.88,114.94,114.87,114.94,19500.0,114.88,114.94,114.87,114.94,19500.0
2015-03-25 13:25:00,114.94,114.94,114.88,114.92,21000.0,114.94,114.94,114.88,114.92,21000.0
2015-03-25 13:30:00,114.95,114.96,114.91,114.92,41200.0,114.95,114.96,114.91,114.92,41200.0
2015-03-25 13:35:00,114.93,114.98,114.92,114.97,15100.0,114.93,114.98,114.92,114.97,15100.0
2015-03-25 13:40:00,114.95,114.98,114.93,114.95,15600.0,114.95,114.98,114.93,114.95,15600.0
2015-03-25 13:45:00,114.95,114.98,114.92,114.98,20300.0,114.95,114.98,114.92,114.98,20300.0
2015-03-25 13:50:00,114.98,114.99,114.92,114.95,20300.0,114.98,114.99,114.92,114.95,20300.0
2015-03-25 13:55:00,114.94,114.96,114.93,114.94,7400.0,114.94,114.96,114.93,114.94,7400.0
2015-03-25 14:00:00,114.94,114.96,114.94,114.94,11200.0,114.94,114.96,114.94,114.94,11200.0
2015-03-25 14:05:00,114.94,114.95,114.93,114.94,26600.0,114.94,114.95,114.93,114.94,26600.0
2015-03-25 14:10:00,114.95,114.95,114.9,114.9,27200.0,114.95,114.95,114.9,114.9,27200.0
2015-03-25 14:15:00,114.9,114.95,114.9,114.92,44100.0,114.9,114.95,114.9,114.92,44100.0
2015-03-25 14:20:00,114.93,114.93,114.84,114.86,55700.0,114.93,114.93,114.84,114.86,55700.0
2015-03-25 14:25:00,114.86,114.87,114.83,114.86,14400.0,114.86,114.87,114.83,114.86,14400.0
2015-03-25 14:30:00,114.86,114.91,114.85,114.86,8200.0,114.86,114.91,114.85,114.86,8200.0
2015-03-25 14:35:00,114.86,114.89,114.86,114.89,12900.0,114.86,114.89,114.86,114.89,12900.0
2015-03-25 14:40:00,114.89,114.9,114.87,114.89,10700.0,114.89,114.9,114.87,114.89,10700.0
2015-03-25 14:45:00,114.89,114.9,114.85,114.87,30700.0,114.89,114.9,114.85,114.87,30700.0
2015-03-25 14:50:00,114.86,114.89,114.85,114.86,32500.0,114.86,114.89,114.85,114.86,32500.0
2015-03-25 14:55:00,114.86,114.87,114.83,114.84,17600.0,114.86,114.87,114.83,114.84,17600.0
2015-03-25 15:00:00,114.83,114.84,114.76,114.76,37800.0,114.83,114.84,114.76,114.76,37800.0
2015-03-25 15:05:00,114.77,114.84,114.76,114.83,43200.0,114.77,114.84,114.76,114.83,43200.0
2015-03-25 15:10:00,114.83,114.84,114.81,114.82,54200.0,114.83,114.84,114.81,114.82,54200.0
2015-03-25 15:15:00,114.82,114.83,114.79,114.79,8100.0,114.82,114.83,114.79,114.79,8100.0
2015-03-25 15:20:00,114.8,114.81,114.77,114.77,17000.0,114.8,114.81,114.77,114.77,17000.0
2015-03-25 15:25:00,114.77,114.77,114.72,114.74,32600.0,114.77,114.77,114.72,114.74,32600.0
2015-03-25 15:30:00,114.74,114.75,114.72,114.74,17100.0,114.74,114.75,114.72,114.74,17100.0
2015-03-25 15:35:00,114.74,114.79,114.74,114.77,11600.0,114.74,114.79,114.74,114.77,11600.0
2015-03-25 15:40:00,114.78,114.79,114.74,114.79,24500.0,114.78,114.79,114.74,114.79,24500.0
2015-03-25 15:45:00,114.78,114.78,114.75,114.77,39400.0,114.78,114.78,114.75,114.77,39400.0
2015-03-25 15:50:00,114.76,114.79,114.75,114.76,45600.0,114.76,114.79,114.75,114.76,45600.0
2015-03-25 15:55:00,114.76,114.79,114.73,114.75,151600.0,114.76,114.79,114.73,114.75,151600.0
2015-03-26 09:30:00,115.75,115.77,115.69,115.72,112700.0,115.75,115.77,115.69,115.72,112700.0
2015-03-26 09:35:00,115.71,115.73,115.61,115.64,37400.0,115.71,115.73,115.61,115.64,37400.0
2015-03-26 09:40:00,115.65,115.78,115.63,115.78,102900.0,115.65,115.78,115.63,115.78,102900.0
2015-03-26 09:45:00,115.77,115.8,115.6,115.62,112300.0,115.77,115.8,115.6,115.62,112300.0
2015-03-26 09:50:00,115.61,115.62,115.51,115.57,112800.0,115.61,115.62,115.51,115.57,112800.0
2015-03-26 09:55:00,115.56,115.67,115.53,115.67,71900.0,115.56,115.67,115.53,115.67,71900.0
2015-03-26 10:00:00,115.66,115.7,115.56,115.56,80100.0,115.66,115.7,115.56,115.56,80100.0
2015-03-26 10:05:00,115.55,115.63,115.55,115.55,76400.0,115.55,115.63,115.55,115.55,76400.0
2015-03-26 10:10:00,115.55,115.64,115.5,115.62,72000.0,115.55,115.64,115.5,115.62,72000.0
2015-03-26 10:15:00,115.63,115.72,115.58,115.68,72800.0,115.63,115.72,115.58,115.68,72800.0
2015-03-26 10:20:00,115.69,115.83,115.65,115.82,127300.0,115.69,115.83,115.65,115.82,127300.0
2015-03-26 10:25:00,115.81,115.83,115.68,115.72,111300.0,115.81,115.83,115.68,115.72,111300.0
2015-03-26 10:30:00,115.71,115.84,115.68,115.78,76700.0,115.71,115.84,115.68,115.78,76700.0
2015-03-26 10:35:00,115.78,115.78,115.73,115.75,27200.0,115.78,115.78,115.73,115.75,27200.0
2015-03-26 10:40:00,115.76,115.8,115.68,115.74,41200.0,115.76,115.8,115.68,115.74,41200.0
2015-03-26 10:45:00,115.73,115.74,115.64,115.66,28200.0,115.73,115.74,115.64,115.66,28200.0
2015-03-26 10:50:00,115.64,115.68,115.6,115.63,38800.0,115.64,115.68,115.6,115.63,38800.0
2015-03-26 10:55:00,115.63,115.71,115.58,115.71,92500.0,115.63,115.71,115.58,115.71,92500.0
2015-03-26 11:00:00,115.71,115.74,115.44,115.48,168300.0,115.71,115.74,115.44,115.48,168300.0
2015-03-26 11:05:00,115.5,115.54,115.46,115.51,105300.0,115.5,115.54,115.46,115.51,105300.0
2015-03-26 11:10:00,115.52,115.62,115.51,115.6,32400.0,115.52,115.62,115.51,115.6,32400.0
2015-03-26 11:15:00,115.61,115.64,115.56,115.64,38300.0,115.61,115.64,115.56,115.64,38300.0
2015-03-26 11:20:00,115.63,115.72,115.6,115.71,29500.0,115.63,115.72,115.6,115.71,29500.0
2015-03-26 11:25:00,115.71,115.71,115.63,115.68,15100.0,115.71,115.71,115.63,115.68,15100.0
2015-03-26 11:30:00,115.68,115.69,115.64,115.66,12800.0,115.68,115.69,115.64,115.66,12800.0
2015-03-26 11:35:00,115.65,115.68,115.62,115.63,16500.0,115.65,115.68,115.62,115.63,16500.0
2015-03-26 11:40:00,115.63,115.69,115.63,115.64,23100.0,115.63,115.69,115.63,115.64,23100.0
2015-03-26 11:45:00,115.65,115.66,115.62,115.64,13000.0,115.65,115.66,115.62,115.64,13000.0
2015-03-26 11:50:00,115.65,115.68,115.56,115.61,16200.0,115.65,115.68,115.56,115.61,16200.0
2015-03-26 11:55:00,115.63,115.63,115.54,115.6,19200.0,115.63,115.63,115.54,115.6,19200.0
2015-03-26 12:00:00,115.6,115.65,115.57,115.63,14400.0,115.6,115.65,115.57,115.63,14400.0
2015-03-26 12:05:00,115.65,115.72,115.64,115.65,25700.0,115.65,115.72,115.64,115.65,25700.0
2015-03-26 12:10:00,115.64,115.75,115.62,115.72,75100.0,115.64,115.75,115.62,115.72,75100.0
2015-03-26 12:15:00,115.72,115.72,115.61,115.64,24400.0,115.72,115.72,115.61,115.64,24400.0
2015-03-26 12:20:00,115.65,115.69,115.63,115.67,10100.0,115.65,115.69,115.63,115.67,10100.0
2015-03-26 12:25:00,115.67,115.71,115.63,115.64,9800.0,115.67,115.71,115.63,115.64,9800.0
2015-03-26 12:30:00,115.66,115.69,115.64,115.68,17300.0,115.66,115.69,115.64,115.68,17300.0
2015-03-26 12:35:00,115.69,115.72,115.67,115.69,5300.0,115.69,115.72,115.67,115.69,5300.0
2015-03-26 12:40:00,115.7,115.72,115.68,115.7,9000.0,115.7,115.72,115.68,115.7,9000.0
2015-03-26 12:45:00,115.7,115.71,115.66,115.71,35100.0,115.7,115.71,115.66,115.71,35100.0
2015-03-26 12:50:00,115.7,115.74,115.7,115.73,24900.0,115.7,115.74,115.7,115.73,24900.0
2015-03-26 12:55:00,115.73,115.78,115.73,115.76,31500.0,115.73,115.78,115.73,115.76,31500.0
2015-03-26 13:00:00,115.76,115.78,115.63,115.69,146100.0,115.76,115.78,115.63,115.69,146100.0
2015-03-26 13:05:00,115.7,115.72,115.68,115.7,27300.0,115.7,115.72,115.68,115.7,27300.0
2015-03-26 13:10:00,115.7,115.7,115.6,115.62,45800.0,115.7,115.7,115.6,115.62,45800.0
2015-03-26 13:15:00,115.63,115.72,115.62,115.7,22900.0,115.63,115.72,115.62,115.7,22900.0
2015-03-26 13:20:00,115.7,115.73,115.69,115.72,31400.0,115.7,115.73,115.69,115.72,31400.0
2015-03-26 13:25:00,115.71,115.73,115.67,115.7,21600.0,115.71,115.73,115.67,115.7,21600.0
2015-03-26 13:30:00,115.69,115.69,115.65,115.68,20400.0,115.69,115.69,115.65,115.68,20400.0
2015-03-26 13:35:00,115.67,115.7,115.62,115.64,31000.0,115.67,115.7,115.62,115.64,31000.0
2015-03-26 13:40:00,115.63,115.64,115.59,115.61,27300.0,115.63,115.64,115.59,115.61,27300.0
2015-03-26 13:45:00,115.62,115.65,115.59,115.64,15600.0,115.62,115.65,115.59,115.64,15600.0
2015-03-26 13:50:00,115.64,115.64,115.54,115.57,54400.0,115.64,115.64,115.54,115.57,54400.0
2015-03-26 13:55:00,115.57,115.57,115.36,115.42,102500.0,115.57,115.57,115.36,115.42,102500.0
2015-03-26 14:00:00,115.42,115.46,115.34,115.36,63100.0,115.42,115.46,115.34,115.36,63100.0
2015-03-26 14:05:00,115.35,115.47,115.35,115.44,78600.0,115.35,115.47,115.35,115.44,78600.0
2015-03-26 14:10:00,115.45,115.45,115.39,115.45,49800.0,115.45,115.45,115.39,115.45,49800.0
2015-03-26 14:15:00,115.45,115.51,115.42,115.49,21300.0,115.45,115.51,115.42,115.49,21300.0
2015-03-26 14:20:00,115.49,115.55,115.38,115.52,138100.0,115.49,115.55,115.38,115.52,138100.0
2015-03-26 14:25:00,115.52,115.52,115.41,115.43,30800.0,115.52,115.52,115.41,115.43,30800.0
2015-03-26 14:30:00,115.42,115.44,115.4,115.42,36000.0,115.42,115.44,115.4,115.42,36000.0
2015-03-26 14:35:00,115.42,115.45,115.36,115.37,65200.0,115.42,115.45,115.36,115.37,65200.0
2015-03-26 14:40:00,115.37,115.47,115.34,115.38,151800.0,115.37,115.47,115.34,115.38,151800.0
2015-03-26 14:45:00,115.39,115.5,115.38,115.43,119500.0,115.39,115.5,115.38,115.43,119500.0
2015-03-26 14:50:00,115.43,115.49,115.41,115.48,62400.0,115.43,115.49,115.41,115.48,62400.0
2015-03-26 14:55:00,115.48,115.55,115.42,115.47,104600.0,115.48,115.55,115.42,115.47,104600.0
2015-03-26 15:00:00,115.44,115.5,115.44,115.46,34000.0,115.44,115.5,115.44,115.46,34000.0
2015-03-26 15:05:00,115.47,115.48,115.45,115.46,21900.0,115.47,115.48,115.45,115.46,21900.0
2015-03-26 15:10:00,115.46,115.5,115.45,115.46,26200.0,115.46,115.5,115.45,115.46,26200.0
2015-03-26 15:15:00,115.45,115.48,115.41,115.42,30600.0,115.45,115.48,115.41,115.42,30600.0
2015-03-26 15:20:00,115.42,115.42,115.37,115.37,39600.0,115.42,115.42,115.37,115.37,39600.0
2015-03-26 15:25:00,115.38,115.48,115.37,115.45,57000.0,115.38,115.48,115.37,115.45,57000.0
2015-03-26 15:30:00,115.44,115.45,115.42,115.45,47400.0,115.44,115.45,115.42,115.45,47400.0
2015-03-26 15:35:00,115.45,115.48,115.41,115.43,21700.0,115.45,115.48,115.41,115.43,21700.0
2015-03-26 15:40:00,115.43,115.47,115.43,115.47,32800.0,115.43,115.47,115.43,115.47,32800.0
2015-03-26 15:45:00,115.46,115.49,115.43,115.47,34800.0,115.46,115.49,115.43,115.47,34800.0
2015-03-26 15:50:00,115.48,115.48,115.45,115.46,47900.0,115.48,115.48,115.45,115.46,47900.0
2015-03-26 15:55:00,115.45,115.51,115.45,115.48,137600.0,115.45,115.51,115.45,115.48,137600.0
2015-03-27 09:30:00,115.14,115.17,115.0,115.02,157400.0,115.14,115.17,115.0,115.02,157400.0
2015-03-27 09:35:00,115.02,115.1,114.91,115.09,159600.0,115.02,115.1,114.91,115.09,159600.0
2015-03-27 09:40:00,115.09,115.09,114.74,114.75,212300.0,115.09,115.09,114.74,114.75,212300.0
2015-03-27 09:45:00,114.76,114.79,114.51,114.56,259100.0,114.76,114.79,114.51,114.56,259100.0
2015-03-27 09:50:00,114.55,114.81,114.45,114.76,264500.0,114.55,114.81,114.45,114.76,264500.0
2015-03-27 09:55:00,114.76,114.83,114.74,114.76,43500.0,114.76,114.83,114.74,114.76,43500.0
2015-03-27 10:00:00,114.75,114.78,114.67,114.73,59900.0,114.75,114.78,114.67,114.73,59900.0
2015-03-27 10:05:00,114.72,115.06,114.7,114.96,119500.0,114.72,115.06,114.7,114.96,119500.0
2015-03-27 10:10:00,114.96,115.19,114.95,115.07,183200.0,114.96,115.19,114.95,115.07,183200.0
2015-03-27 10:15:00,115.08,115.3,115.08,115.19,120000.0,115.08,115.3,115.08,115.19,120000.0
2015-03-27 10:20:00,115.2,115.27,115.17,115.21,42700.0,115.2,115.27,115.17,115.21,42700.0
2015-03-27 10:25:00,115.23,115.29,115.19,115.19,97500.0,115.23,115.29,115.19,115.19,97500.0
2015-03-27 10:30:00,115.2,115.36,115.19,115.24,48400.0,115.2,115.36,115.19,115.24,48400.0
2015-03-27 10:35:00,115.23,115.24,115.08,115.08,62100.0,115.23,115.24,115.08,115.08,62100.0
2015-03-27 10:40:00,115.06,115.16,115.04,115.13,53800.0,115.06,115.16,115.04,115.13,53800.0
2015-03-27 10:45:00,115.14,115.26,115.12,115.22,29000.0,115.14,115.26,115.12,115.22,29000.0
2015-03-27 10:50:00,115.19,115.23,115.07,115.1,37600.0,115.19,115.23,115.07,115.1,37600.0
2015-03-27 10:55:00,115.1,115.1,115.02,115.02,52600.0,115.1,115.1,115.02,115.02,52600.0
2015-03-27 11:00:00,115.03,115.04,114.83,114.85,98600.0,115.03,115.04,114.83,114.85,98600.0
2015-03-27 11:05:00,114.85,114.94,114.77,114.93,105700.0,114.85,114.94,114.77,114.93,105700.0
2015-03-27 11:10:00,114.94,115.0,114.94,114.96,67500.0,114.94,115.0,114.94,114.96,67500.0
2015-03-27 11:15:00,114.96,114.99,114.92,114.98,40600.0,114.96,114.99,114.92,114.98,40600.0
2015-03-27 11:20:00,114.98,115.0,114.88,114.88,25500.0,114.98,115.0,114.88,114.88,25500.0
2015-03-27 11:25:00,114.89,114.99,114.88,114.99,18700.0,114.89,114.99,114.88,114.99,18700.0
2015-03-27 11:30:00,114.99,115.0,114.95,114.99,33200.0,114.99,115.0,114.95,114.99,33200.0
2015-03-27 11:35:00,115.0,115.15,114.98,115.09,57900.0,115.0,115.15,114.98,115.09,57900.0
2015-03-27 11:40:00,115.1,115.11,115.0,115.04,35400.0,115.1,115.11,115.0,115.04,35400.0
2015-03-27 11:45:00,115.06,115.13,115.04,115.11,74600.0,115.06,115.13,115.04,115.11,74600.0
2015-03-27 11:50:00,115.1,115.1,115.06,115.07,43400.0,115.1,115.1,115.06,115.07,43400.0
2015-03-27 11:55:00,115.07,115.13,115.06,115.12,58800.0,115.07,115.13,115.06,115.12,58800.0
2015-03-27 12:00:00,115.13,115.15,115.06,115.12,105500.0,115.13,115.15,115.06,115.12,105500.0
2015-03-27 12:05:00,115.13,115.17,115.12,115.15,25800.0,115.13,115.17,115.12,115.15,25800.0
2015-03-27 12:10:00,115.15,115.27,115.15,115.2,105000.0,115.15,115.27,115.15,115.2,105000.0
2015-03-27 12:15:00,115.21,115.28,115.21,115.24,59800.0,115.21,115.28,115.21,115.24,59800.0
2015-03-27 12:20:00,115.23,115.24,115.17,115.17,43600.0,115.23,115.24,115.17,115.17,43600.0
2015-03-27 12:25:00,115.18,115.19,115.14,115.18,27200.0,115.18,115.19,115.14,115.18,27200.0
2015-03-27 12:30:00,115.19,115.2,115.13,115.18,21200.0,115.19,115.2,115.13,115.18,21200.0
2015-03-27 12:35:00,115.19,115.2,115.14,115.19,18400.0,115.19,115.2,115.14,115.19,18400.0
2015-03-27 12:40:00,115.19,115.25,115.18,115.25,12200.0,115.19,115.25,115.18,115.25,12200.0
2015-03-27 12:45:00,115.24,115.26,115.19,115.21,14600.0,115.24,115.26,115.19,115.21,14600.0
2015-03-27 12:50:00,115.2,115.22,115.19,115.19,17100.0,115.2,115.22,115.19,115.19,17100.0
2015-03-27 12:55:00,115.19,115.19,115.14,115.14,17400.0,115.19,115.19,115.14,115.14,17400.0
2015-03-27 13:00:00,115.15,115.18,115.13,115.16,26600.0,115.15,115.18,115.13,115.16,26600.0
2015-03-27 13:05:00,115.17,115.18,115.15,115.15,10500.0,115.17,115.18,115.15,115.15,10500.0
2015-03-27 13:10:00,115.15,115.18,115.14,115.15,21100.0,115.15,115.18,115.14,115.15,21100.0
2015-03-27 13:15:00,115.15,115.24,115.15,115.21,12700.0,115.15,115.24,115.15,115.21,12700.0
2015-03-27 13:20:00,115.2,115.22,115.17,115.2,11000.0,115.2,115.22,115.17,115.2,11000.0
2015-03-27 13:25:00,115.21,115.25,115.16,115.24,40000.0,115.21,115.25,115.16,115.24,40000.0
2015-03-27 13:30:00,115.23,115.24,115.16,115.2,48900.0,115.23,115.24,115.16,115.2,48900.0
2015-03-27 13:35:00,115.21,115.27,115.21,115.24,25700.0,115.21,115.27,115.21,115.24,25700.0
2015-03-27 13:40:00,115.24,115.28,115.24,115.25,12800.0,115.24,115.28,115.24,115.25,12800.0
2015-03-27 13:45:00,115.24,115.24,115.2,115.22,15000.0,115.24,115.24,115.2,115.22,15000.0
2015-03-27 13:50:00,115.23,115.25,115.21,115.23,12600.0,115.23,115.25,115.21,115.23,12600.0
2015-03-27 13:55:00,115.23,115.24,115.19,115.21,16100.0,115.23,115.24,115.19,115.21,16100.0
2015-03-27 14:00:00,115.21,115.23,115.21,115.23,25300.0,115.21,115.23,115.21,115.23,25300.0
2015-03-27 14:05:00,115.23,115.25,115.21,115.23,19400.0,115.23,115.25,115.21,115.23,19400.0
2015-03-27 14:10:00,115.23,115.26,115.22,115.26,14100.0,115.23,115.26,115.22,115.26,14100.0
2015-03-27 14:15:00,115.26,115.26,115.15,115.19,78800.0,115.26,115.26,115.15,115.19,78800.0
2015-03-27 14:20:00,115.18,115.21,115.16,115.21,23600.0,115.18,115.21,115.16,115.21,23600.0
2015-03-27 14:25:00,115.21,115.24,115.16,115.19,47100.0,115.21,115.24,115.16,115.19,47100.0
2015-03-27 14:30:00,115.22,115.24,115.19,115.19,26700.0,115.22,115.24,115.19,115.19,26700.0
2015-03-27 14:35:00,115.18,115.2,115.16,115.18,24800.0,115.18,115.2,115.16,115.18,24800.0
2015-03-27 14:40:00,115.17,115.19,115.15,115.17,33900.0,115.17,115.19,115.15,115.17,33900.0
2015-03-27 14:45:00,115.17,115.18,115.16,115.16,12800.0,115.17,115.18,115.16,115.16,12800.0
2015-03-27 14:50:00,115.16,115.19,115.16,115.19,30800.0,115.16,115.19,115.16,115.19,30800.0
2015-03-27 14:55:00,115.19,115.22,115.14,115.22,20300.0,115.19,115.22,115.14,115.22,20300.0
2015-03-27 15:00:00,115.22,115.25,115.19,115.24,28400.0,115.22,115.25,115.19,115.24,28400.0
2015-03-27 15:05:00,115.24,115.24,115.21,115.23,16900.0,115.24,115.24,115.21,115.23,16900.0
2015-03-27 15:10:00,115.23,115.24,115.18,115.19,23800.0,115.23,115.24,115.18,115.19,23800.0
2015-03-27 15:15:00,115.19,115.22,115.18,115.21,49800.0,115.19,115.22,115.18,115.21,49800.0
2015-03-27 15:20:00,115.2,115.21,115.2,115.21,18300.0,115.2,115.21,115.2,115.21,18300.0
2015-03-27 15:25:00,115.21,115.21,115.18,115.2,15300.0,115.21,115.21,115.18,115.2,15300.0
2015-03-27 15:30:00,115.2,115.21,115.15,115.15,28600.0,115.2,115.21,115.15,115.15,28600.0
2015-03-27 15:35:00,115.16,115.19,115.13,115.18,36800.0,115.16,115.19,115.13,115.18,36800.0
2015-03-27 15:40:00,115.18,115.18,115.14,115.17,26200.0,115.18,115.18,115.14,115.17,26200.0
2015-03-27 15:45:00,115.16,115.2,115.05,115.05,157100.0,115.16,115.2,115.05,115.05,157100.0
2015-03-27 15:50:00,115.04,115.04,114.8,114.96,199200.0,115.04,115.04,114.8,114.96,199200.0
2015-03-27 15:55:00,114.96,115.07,114.95,115.03,162100.0,114.96,115.07,114.95,115.03,162100.0
2015-03-30 09:30:00,113.88,113.91,113.77,113.78,175600.0,113.88,113.91,113.77,113.78,175600.0
2015-03-30 09:35:00,113.78,113.94,113.77,113.91,157200.0,113.78,113.94,113.77,113.91,157200.0
2015-03-30 09:40:00,113.91,114.01,113.91,113.91,188600.0,113.91,114.01,113.91,113.91,188600.0
2015-03-30 09:45:00,113.92,113.94,113.84,113.85,58900.0,113.92,113.94,113.84,113.85,58900.0
2015-03-30 09:50:00,113.85,113.86,113.76,113.77,39200.0,113.85,113.86,113.76,113.77,39200.0
2015-03-30 09:55:00,113.78,113.83,113.75,113.75,59600.0,113.78,113.83,113.75,113.75,59600.0
2015-03-30 10:00:00,113.76,113.87,113.71,113.84,112400.0,113.76,113.87,113.71,113.84,112400.0
2015-03-30 10:05:00,113.83,113.96,113.78,113.94,85800.0,113.83,113.96,113.78,113.94,85800.0
2015-03-30 10:10:00,113.94,113.97,113.93,113.94,107800.0,113.94,113.97,113.93,113.94,107800.0
2015-03-30 10:15:00,113.94,113.96,113.84,113.93,91400.0,113.94,113.96,113.84,113.93,91400.0
2015-03-30 10:20:00,113.93,113.96,113.87,113.94,49800.0,113.93,113.96,113.87,113.94,49800.0
2015-03-30 10:25:00,113.94,113.99,113.89,113.9,33700.0,113.94,113.99,113.89,113.9,33700.0
2015-03-30 10:30:00,113.9,113.93,113.87,113.88,26500.0,113.9,113.93,113.87,113.88,26500.0
2015-03-30 10:35:00,113.87,113.94,113.83,113.92,50100.0,113.87,113.94,113.83,113.92,50100.0
2015-03-30 10:40:00,113.93,113.97,113.88,113.9,43900.0,113.93,113.97,113.88,113.9,43900.0
2015-03-30 10:45:00,113.9,114.01,113.77,113.8,124300.0,113.9,114.01,113.77,113.8,124300.0
2015-03-30 10:50:00,113.8,113.82,113.68,113.68,60700.0,113.8,113.82,113.68,113.68,60700.0
2015-03-30 10:55:00,113.68,113.78,113.54,113.73,121800.0,113.68,113.78,113.54,113.73,121800.0
2015-03-30 11:00:00,113.74,113.84,113.69,113.83,56000.0,113.74,113.84,113.69,113.83,56000.0
2015-03-30 11:05:00,113.84,113.84,113.67,113.73,55400.0,113.84,113.84,113.67,113.73,55400.0
2015-03-30 11:10:00,113.73,113.82,113.73,113.79,21500.0,113.73,113.82,113.73,113.79,21500.0
2015-03-30 11:15:00,113.79,113.8,113.73,113.73,54400.0,113.79,113.8,113.73,113.73,54400.0
2015-03-30 11:20:00,113.72,113.73,113.58,113.65,58300.0,113.72,113.73,113.58,113.65,58300.0
2015-03-30 11:25:00,113.64,113.68,113.58,113.67,20800.0,113.64,113.68,113.58,113.67,20800.0
2015-03-30 11:30:00,113.66,113.67,113.59,113.65,41800.0,113.66,113.67,113.59,113.65,41800.0
2015-03-30 11:35:00,113.63,113.69,113.62,113.69,39400.0,113.63,113.69,113.62,113.69,39400.0
2015-03-30 11:40:00,113.69,113.74,113.67,113.7,30200.0,113.69,113.74,113.67,113.7,30200.0
2015-03-30 11:45:00,113.71,113.73,113.68,113.72,18400.0,113.71,113.73,113.68,113.72,18400.0
2015-03-30 11:50:00,113.73,113.77,113.71,113.74,50200.0,113.73,113.77,113.71,113.74,50200.0
2015-03-30 11:55:00,113.73,113.74,113.65,113.73,23200.0,113.73,113.74,113.65,113.73,23200.0
2015-03-30 12:00:00,113.74,113.75,113.7,113.74,20500.0,113.74,113.75,113.7,113.74,20500.0
2015-03-30 12:05:00,113.75,113.77,113.72,113.73,17600.0,113.75,113.77,113.72,113.73,17600.0
2015-03-30 12:10:00,113.74,113.74,113.69,113.7,28300.0,113.74,113.74,113.69,113.7,28300.0
2015-03-30 12:15:00,113.7,113.74,113.69,113.73,12900.0,113.7,113.74,113.69,113.73,12900.0
2015-03-30 12:20:00,113.72,113.73,113.7,113.7,17600.0,113.72,113.73,113.7,113.7,17600.0
2015-03-30 12:25:00,113.71,113.73,113.7,113.7,13800.0,113.71,113.73,113.7,113.7,13800.0
2015-03-30 12:30:00,113.69,113.74,113.69,113.74,15000.0,113.69,113.74,113.69,113.74,15000.0
2015-03-30 12:35:00,113.74,113.74,113.69,113.73,21800.0,113.74,113.74,113.69,113.73,21800.0
2015-03-30 12:40:00,113.73,113.73,113.7,113.73,12000.0,113.73,113.73,113.7,113.73,12000.0
2015-03-30 12:45:00,113.73,113.74,113.69,113.73,39400.0,113.73,113.74,113.69,113.73,39400.0
2015-03-30 12:50:00,113.73,113.75,113.7,113.74,9200.0,113.73,113.75,113.7,113.74,9200.0
2015-03-30 12:55:00,113.75,113.75,113.69,113.69,31800.0,113.75,113.75,113.69,113.69,31800.0
2015-03-30 13:00:00,113.7,113.73,113.68,113.7,27900.0,113.7,113.73,113.68,113.7,27900.0
2015-03-30 13:05:00,113.71,113.74,113.7,113.73,13900.0,113.71,113.74,113.7,113.73,13900.0
2015-03-30 13:10:00,113.73,113.74,113.71,113.73,27200.0,113.73,113.74,113.71,113.73,27200.0
2015-03-30 13:15:00,113.74,113.76,113.72,113.72,8000.0,113.74,113.76,113.72,113.72,8000.0
2015-03-30 13:20:00,113.72,113.74,113.69,113.71,15000.0,113.72,113.74,113.69,113.71,15000.0
2015-03-30 13:25:00,113.71,113.84,113.69,113.84,44600.0,113.71,113.84,113.69,113.84,44600.0
2015-03-30 13:30:00,113.84,113.87,113.82,113.83,23800.0,113.84,113.87,113.82,113.83,23800.0
2015-03-30 13:35:00,113.84,113.85,113.82,113.85,13100.0,113.84,113.85,113.82,113.85,13100.0
2015-03-30 13:40:00,113.85,113.85,113.78,113.8,43000.0,113.85,113.85,113.78,113.8,43000.0
2015-03-30 13:45:00,113.79,113.8,113.78,113.8,8500.0,113.79,113.8,113.78,113.8,8500.0
2015-03-30 13:50:00,113.8,113.8,113.75,113.75,9800.0,113.8,113.8,113.75,113.75,9800.0
2015-03-30 13:55:00,113.74,113.75,113.71,113.73,24900.0,113.74,113.75,113.71,113.73,24900.0
2015-03-30 14:00:00,113.74,113.77,113.74,113.77,15100.0,113.74,113.77,113.74,113.77,15100.0
2015-03-30 14:05:00,113.77,113.78,113.74,113.74,11800.0,113.77,113.78,113.74,113.74,11800.0
2015-03-30 14:10:00,113.74,113.77,113.73,113.74,11000.0,113.74,113.77,113.73,113.74,11000.0
2015-03-30 14:15:00,113.74,113.78,113.72,113.77,12500.0,113.74,113.78,113.72,113.77,12500.0
2015-03-30 14:20:00,113.78,113.82,113.78,113.81,15300.0,113.78,113.82,113.78,113.81,15300.0
2015-03-30 14:25:00,113.82,113.85,113.81,113.81,20200.0,113.82,113.85,113.81,113.81,20200.0
2015-03-30 14:30:00,113.81,113.83,113.79,113.79,17300.0,113.81,113.83,113.79,113.79,17300.0
2015-03-30 14:35:00,113.8,113.81,113.79,113.81,16300.0,113.8,113.81,113.79,113.81,16300.0
2015-03-30 14:40:00,113.8,113.81,113.78,113.81,9700.0,113.8,113.81,113.78,113.81,9700.0
2015-03-30 14:45:00,113.81,113.84,113.8,113.84,19500.0,113.81,113.84,113.8,113.84,19500.0
2015-03-30 14:50:00,113.84,113.9,113.83,113.89,34000.0,113.84,113.9,113.83,113.89,34000.0
2015-03-30 14:55:00,113.9,113.9,113.85,113.86,34000.0,113.9,113.9,113.85,113.86,34000.0
2015-03-30 15:00:00,113.87,113.89,113.87,113.87,13500.0,113.87,113.89,113.87,113.87,13500.0
2015-03-30 15:05:00,113.86,113.87,113.85,113.87,16300.0,113.86,113.87,113.85,113.87,16300.0
2015-03-30 15:10:00,113.88,113.88,113.86,113.86,15900.0,113.88,113.88,113.86,113.86,15900.0
2015-03-30 15:15:00,113.84,113.86,113.8,113.82,27400.0,113.84,113.86,113.8,113.82,27400.0
2015-03-30 15:20:00,113.82,113.83,113.81,113.82,14800.0,113.82,113.83,113.81,113.82,14800.0
2015-03-30 15:25:00,113.83,113.86,113.83,113.86,17000.0,113.83,113.86,113.83,113.86,17000.0
2015-03-30 15:30:00,113.85,113.88,113.79,113.79,102200.0,113.85,113.88,113.79,113.79,102200.0
2015-03-30 15:35:00,113.8,113.83,113.8,113.82,77500.0,113.8,113.83,113.8,113.82,77500.0
2015-03-30 15:40:00,113.82,113.82,113.81,113.81,41100.0,113.82,113.82,113.81,113.81,41100.0
2015-03-30 15:45:00,113.82,113.83,113.79,113.81,110300.0,113.82,113.83,113.79,113.81,110300.0
2015-03-30 15:50:00,113.81,113.82,113.79,113.82,79400.0,113.81,113.82,113.79,113.82,79400.0
2015-03-30 15:55:00,113.81,113.82,113.71,113.77,310200.0,113.81,113.82,113.71,113.77,310200.0
2015-03-31 09:30:00,113.84,113.96,113.84,113.96,75900.0,113.84,113.96,113.84,113.96,75900.0
2015-03-31 09:35:00,113.96,113.97,113.91,113.94,34400.0,113.96,113.97,113.91,113.94,34400.0
2015-03-31 09:40:00,113.93,114.11,113.87,114.11,144800.0,113.93,114.11,113.87,114.11,144800.0
2015-03-31 09:45:00,114.11,114.12,113.91,114.05,60400.0,114.11,114.12,113.91,114.05,60400.0
2015-03-31 09:50:00,114.03,114.04,113.92,113.94,62500.0,114.03,114.04,113.92,113.94,62500.0
2015-03-31 09:55:00,113.93,113.99,113.88,113.95,17500.0,113.93,113.99,113.88,113.95,17500.0
2015-03-31 10:00:00,113.91,113.99,113.8,113.97,60900.0,113.91,113.99,113.8,113.97,60900.0
2015-03-31 10:05:00,113.97,114.02,113.88,113.9,35600.0,113.97,114.02,113.88,113.9,35600.0
2015-03-31 10:10:00,113.91,114.04,113.9,114.02,30600.0,113.91,114.04,113.9,114.02,30600.0
2015-03-31 10:15:00,114.01,114.13,114.0,114.04,63000.0,114.01,114.13,114.0,114.04,63000.0
2015-03-31 10:20:00,114.04,114.2,114.03,114.18,108200.0,114.04,114.2,114.03,114.18,108200.0
2015-03-31 10:25:00,114.19,114.19,114.07,114.08,59100.0,114.19,114.19,114.07,114.08,59100.0
2015-03-31 10:30:00,114.08,114.09,114.06,114.08,21100.0,114.08,114.09,114.06,114.08,21100.0
2015-03-31 10:35:00,114.08,114.2,114.08,114.19,23900.0,114.08,114.2,114.08,114.19,23900.0
2015-03-31 10:40:00,114.19,114.28,114.18,114.22,53000.0,114.19,114.28,114.18,114.22,53000.0
2015-03-31 10:45:00,114.22,114.26,114.14,114.16,48400.0,114.22,114.26,114.14,114.16,48400.0
2015-03-31 10:50:00,114.17,114.17,114.0,114.04,63400.0,114.17,114.17,114.0,114.04,63400.0
2015-03-31 10:55:00,114.04,114.08,114.0,114.01,31800.0,114.04,114.08,114.0,114.01,31800.0
2015-03-31 11:00:00,114.02,114.02,113.93,113.99,105200.0,114.02,114.02,113.93,113.99,105200.0
2015-03-31 11:05:00,113.99,114.03,113.97,113.98,40800.0,113.99,114.03,113.97,113.98,40800.0
2015-03-31 11:10:00,113.98,113.98,113.92,113.96,31200.0,113.98,113.98,113.92,113.96,31200.0
2015-03-31 11:15:00,113.97,114.0,113.94,113.96,21900.0,113.97,114.0,113.94,113.96,21900.0
2015-03-31 11:20:00,113.96,113.96,113.86,113.9,36900.0,113.96,113.96,113.86,113.9,36900.0
2015-03-31 11:25:00,113.9,114.0,113.89,114.0,56400.0,113.9,114.0,113.89,114.0,56400.0
2015-03-31 11:30:00,114.0,114.0,113.91,113.95,48100.0,114.0,114.0,113.91,113.95,48100.0
2015-03-31 11:35:00,113.95,114.01,113.95,114.01,44500.0,113.95,114.01,113.95,114.01,44500.0
2015-03-31 11:40:00,114.0,114.01,113.93,113.93,37100.0,114.0,114.01,113.93,113.93,37100.0
2015-03-31 11:45:00,113.93,113.96,113.91,113.95,7500.0,113.93,113.96,113.91,113.95,7500.0
2015-03-31 11:50:00,113.95,113.98,113.93,113.95,11200.0,113.95,113.98,113.93,113.95,11200.0
2015-03-31 11:55:00,113.95,113.96,113.92,113.95,22600.0,113.95,113.96,113.92,113.95,22600.0
2015-03-31 12:00:00,113.95,113.96,113.9,113.95,15600.0,113.95,113.96,113.9,113.95,15600.0
2015-03-31 12:05:00,113.96,113.97,113.94,113.95,20900.0,113.96,113.97,113.94,113.95,20900.0
2015-03-31 12:10:00,113.95,114.0,113.95,113.95,16800.0,113.95,114.0,113.95,113.95,16800.0
2015-03-31 12:15:00,113.95,113.97,113.94,113.96,13100.0,113.95,113.97,113.94,113.96,13100.0
2015-03-31 12:20:00,113.96,113.99,113.95,113.98,20500.0,113.96,113.99,113.95,113.98,20500.0
2015-03-31 12:25:00,113.97,113.98,113.91,113.93,61400.0,113.97,113.98,113.91,113.93,61400.0
2015-03-31 12:30:00,113.93,113.96,113.91,113.95,11600.0,113.93,113.96,113.91,113.95,11600.0
2015-03-31 12:35:00,113.94,113.97,113.92,113.96,21500.0,113.94,113.97,113.92,113.96,21500.0
2015-03-31 12:40:00,113.95,113.95,113.87,113.87,15600.0,113.95,113.95,113.87,113.87,15600.0
2015-03-31 12:45:00,113.89,113.9,113.85,113.88,15200.0,113.89,113.9,113.85,113.88,15200.0
2015-03-31 12:50:00,113.89,113.9,113.78,113.8,41500.0,113.89,113.9,113.78,113.8,41500.0
2015-03-31 12:55:00,113.81,113.82,113.6,113.62,120900.0,113.81,113.82,113.6,113.62,120900.0
2015-03-31 13:00:00,113.61,113.68,113.57,113.66,46300.0,113.61,113.68,113.57,113.66,46300.0
2015-03-31 13:05:00,113.67,113.68,113.59,113.62,38800.0,113.67,113.68,113.59,113.62,38800.0
2015-03-31 13:10:00,113.63,113.63,113.52,113.53,48300.0,113.63,113.63,113.52,113.53,48300.0
2015-03-31 13:15:00,113.54,113.61,113.53,113.6,16500.0,113.54,113.61,113.53,113.6,16500.0
2015-03-31 13:20:00,113.62,113.63,113.57,113.61,23200.0,113.62,113.63,113.57,113.61,23200.0
2015-03-31 13:25:00,113.62,113.63,113.55,113.58,24200.0,113.62,113.63,113.55,113.58,24200.0
2015-03-31 13:30:00,113.56,113.56,113.42,113.5,124500.0,113.56,113.56,113.42,113.5,124500.0
2015-03-31 13:35:00,113.5,113.51,113.46,113.49,21600.0,113.5,113.51,113.46,113.49,21600.0
2015-03-31 13:40:00,113.5,113.53,113.48,113.52,56000.0,113.5,113.53,113.48,113.52,56000.0
2015-03-31 13:45:00,113.52,113.52,113.41,113.42,18700.0,113.52,113.52,113.41,113.42,18700.0
2015-03-31 13:50:00,113.43,113.45,113.4,113.44,28600.0,113.43,113.45,113.4,113.44,28600.0
2015-03-31 13:55:00,113.44,113.51,113.43,113.49,40900.0,113.44,113.51,113.43,113.49,40900.0
2015-03-31 14:00:00,113.5,113.51,113.44,113.48,21500.0,113.5,113.51,113.44,113.48,21500.0
2015-03-31 14:05:00,113.48,113.53,113.47,113.52,18000.0,113.48,113.53,113.47,113.52,18000.0
2015-03-31 14:10:00,113.51,113.55,113.5,113.54,20900.0,113.51,113.55,113.5,113.54,20900.0
2015-03-31 14:15:00,113.55,113.59,113.52,113.54,47000.0,113.55,113.59,113.52,113.54,47000.0
2015-03-31 14:20:00,113.55,113.6,113.55,113.59,11600.0,113.55,113.6,113.55,113.59,11600.0
2015-03-31 14:25:00,113.6,113.61,113.54,113.61,45900.0,113.6,113.61,113.54,113.61,45900.0
2015-03-31 14:30:00,113.61,113.67,113.6,113.65,13800.0,113.61,113.67,113.6,113.65,13800.0
2015-03-31 14:35:00,113.65,113.66,113.56,113.56,17400.0,113.65,113.66,113.56,113.56,17400.0
2015-03-31 14:40:00,113.58,113.6,113.48,113.5,50100.0,113.58,113.6,113.48,113.5,50100.0
2015-03-31 14:45:00,113.5,113.53,113.5,113.51,10300.0,113.5,113.53,113.5,113.51,10300.0
2015-03-31 14:50:00,113.5,113.53,113.47,113.48,25200.0,113.5,113.53,113.47,113.48,25200.0
2015-03-31 14:55:00,113.48,113.57,113.48,113.55,26100.0,113.48,113.57,113.48,113.55,26100.0
2015-03-31 15:00:00,113.55,113.57,113.55,113.55,11300.0,113.55,113.57,113.55,113.55,11300.0
2015-03-31 15:05:00,113.54,113.55,113.51,113.53,32400.0,113.54,113.55,113.51,113.53,32400.0
2015-03-31 15:10:00,113.53,113.57,113.52,113.57,23200.0,113.53,113.57,113.52,113.57,23200.0
2015-03-31 15:15:00,113.56,113.58,113.54,113.57,38300.0,113.56,113.58,113.54,113.57,38300.0
2015-03-31 15:20:00,113.57,113.57,113.55,113.57,20100.0,113.57,113.57,113.55,113.57,20100.0
2015-03-31 15:25:00,113.56,113.61,113.56,113.6,36400.0,113.56,113.61,113.56,113.6,36400.0
2015-03-31 15:30:00,113.6,113.63,113.58,113.63,35700.0,113.6,113.63,113.58,113.63,35700.0
2015-03-31 15:35:00,113.63,113.63,113.61,113.62,30300.0,113.63,113.63,113.61,113.62,30300.0
2015-03-31 15:40:00,113.61,113.67,113.61,113.65,79300.0,113.61,113.67,113.61,113.65,79300.0
2015-03-31 15:45:00,113.65,113.65,113.58,113.58,43700.0,113.65,113.65,113.58,113.58,43700.0
2015-03-31 15:50:00,113.58,113.62,113.57,113.6,62800.0,113.58,113.62,113.57,113.6,62800.0
2015-03-31 15:55:00,113.6,113.69,113.56,113.68,215300.0,113.6,113.69,113.56,113.68,215300.0
2015-04-01 09:30:00,114.56,114.73,114.54,114.61,174100.0,114.56,114.73,114.54,114.61,174100.0
2015-04-01 09:35:00,114.61,114.78,114.59,114.78,192200.0,114.61,114.78,114.59,114.78,192200.0
2015-04-01 09:40:00,114.78,114.93,114.77,114.87,152500.0,114.78,114.93,114.77,114.87,152500.0
2015-04-01 09:45:00,114.87,114.88,114.79,114.83,110400.0,114.87,114.88,114.79,114.83,110400.0
2015-04-01 09:50:00,114.84,115.01,114.81,114.98,195800.0,114.84,115.01,114.81,114.98,195800.0
2015-04-01 09:55:00,114.99,115.04,114.86,114.86,122400.0,114.99,115.04,114.86,114.86,122400.0
2015-04-01 10:00:00,114.93,114.98,114.79,114.89,401800.0,114.93,114.98,114.79,114.89,401800.0
2015-04-01 10:05:00,114.91,115.03,114.89,114.99,154600.0,114.91,115.03,114.89,114.99,154600.0
2015-04-01 10:10:00,114.98,115.23,114.98,115.2,152400.0,114.98,115.23,114.98,115.2,152400.0
2015-04-01 10:15:00,115.23,115.4,115.2,115.31,181700.0,115.23,115.4,115.2,115.31,181700.0
2015-04-01 10:20:00,115.31,115.5,115.3,115.3,258100.0,115.31,115.5,115.3,115.3,258100.0
2015-04-01 10:25:00,115.3,115.39,115.25,115.36,146600.0,115.3,115.39,115.25,115.36,146600.0
2015-04-01 10:30:00,115.36,115.52,115.36,115.39,196200.0,115.36,115.52,115.36,115.39,196200.0
2015-04-01 10:35:00,115.39,115.46,115.38,115.4,75200.0,115.39,115.46,115.38,115.4,75200.0
2015-04-01 10:40:00,115.4,115.4,115.29,115.31,60700.0,115.4,115.4,115.29,115.31,60700.0
2015-04-01 10:45:00,115.31,115.35,115.15,115.17,71000.0,115.31,115.35,115.15,115.17,71000.0
2015-04-01 10:50:00,115.15,115.18,115.08,115.16,56700.0,115.15,115.18,115.08,115.16,56700.0
2015-04-01 10:55:00,115.16,115.19,115.04,115.07,78400.0,115.16,115.19,115.04,115.07,78400.0
2015-04-01 11:00:00,115.08,115.28,115.08,115.26,69000.0,115.08,115.28,115.08,115.26,69000.0
2015-04-01 11:05:00,115.26,115.36,115.24,115.3,37000.0,115.26,115.36,115.24,115.3,37000.0
2015-04-01 11:10:00,115.3,115.33,115.25,115.25,14200.0,115.3,115.33,115.25,115.25,14200.0
2015-04-01 11:15:00,115.24,115.26,115.19,115.24,11100.0,115.24,115.26,115.19,115.24,11100.0
2015-04-01 11:20:00,115.23,115.32,115.21,115.29,15600.0,115.23,115.32,115.21,115.29,15600.0
2015-04-01 11:25:00,115.28,115.41,115.28,115.38,43800.0,115.28,115.41,115.28,115.38,43800.0
2015-04-01 11:30:00,115.4,115.41,115.23,115.33,82800.0,115.4,115.41,115.23,115.33,82800.0
2015-04-01 11:35:00,115.32,115.36,115.28,115.33,8400.0,115.32,115.36,115.28,115.33,8400.0
2015-04-01 11:40:00,115.34,115.38,115.33,115.35,16700.0,115.34,115.38,115.33,115.35,16700.0
2015-04-01 11:45:00,115.35,115.4,115.34,115.37,63600.0,115.35,115.4,115.34,115.37,63600.0
2015-04-01 11:50:00,115.38,115.42,115.37,115.37,89800.0,115.38,115.42,115.37,115.37,89800.0
2015-04-01 11:55:00,115.37,115.38,115.3,115.38,21100.0,115.37,115.38,115.3,115.38,21100.0
2015-04-01 12:00:00,115.37,115.37,115.26,115.31,99100.0,115.37,115.37,115.26,115.31,99100.0
2015-04-01 12:05:00,115.31,115.38,115.3,115.35,17800.0,115.31,115.38,115.3,115.35,17800.0
2015-04-01 12:10:00,115.36,115.53,115.36,115.44,102700.0,115.36,115.53,115.36,115.44,102700.0
2015-04-01 12:15:00,115.43,115.6,115.42,115.59,120300.0,115.43,115.6,115.42,115.59,120300.0
2015-04-01 12:20:00,115.59,115.63,115.57,115.62,36600.0,115.59,115.63,115.57,115.62,36600.0
2015-04-01 12:25:00,115.61,115.75,115.61,115.75,114100.0,115.61,115.75,115.61,115.75,114100.0
2015-04-01 12:30:00,115.75,115.85,115.68,115.69,111100.0,115.75,115.85,115.68,115.69,111100.0
2015-04-01 12:35:00,115.7,115.75,115.69,115.7,27500.0,115.7,115.75,115.69,115.7,27500.0
2015-04-01 12:40:00,115.71,115.9,115.71,115.87,145400.0,115.71,115.9,115.71,115.87,145400.0
2015-04-01 12:45:00,115.87,115.89,115.79,115.81,31800.0,115.87,115.89,115.79,115.81,31800.0
2015-04-01 12:50:00,115.82,115.95,115.82,115.86,54700.0,115.82,115.95,115.82,115.86,54700.0
2015-04-01 12:55:00,115.88,115.9,115.79,115.79,54200.0,115.88,115.9,115.79,115.79,54200.0
2015-04-01 13:00:00,115.78,115.83,115.76,115.79,37800.0,115.78,115.83,115.76,115.79,37800.0
2015-04-01 13:05:00,115.79,115.84,115.74,115.82,51100.0,115.79,115.84,115.74,115.82,51100.0
2015-04-01 13:10:00,115.83,115.99,115.79,115.93,55800.0,115.83,115.99,115.79,115.93,55800.0
2015-04-01 13:15:00,115.93,115.94,115.86,115.88,30000.0,115.93,115.94,115.86,115.88,30000.0
2015-04-01 13:20:00,115.88,115.95,115.86,115.92,59900.0,115.88,115.95,115.86,115.92,59900.0
2015-04-01 13:25:00,115.91,115.99,115.86,115.98,42400.0,115.91,115.99,115.86,115.98,42400.0
2015-04-01 13:30:00,115.96,115.98,115.88,115.9,57200.0,115.96,115.98,115.88,115.9,57200.0
2015-04-01 13:35:00,115.89,115.91,115.78,115.81,44200.0,115.89,115.91,115.78,115.81,44200.0
2015-04-01 13:40:00,115.81,115.82,115.73,115.78,33200.0,115.81,115.82,115.73,115.78,33200.0
2015-04-01 13:45:00,115.8,115.8,115.7,115.72,110400.0,115.8,115.8,115.7,115.72,110400.0
2015-04-01 13:50:00,115.72,115.73,115.63,115.65,84900.0,115.72,115.73,115.63,115.65,84900.0
2015-04-01 13:55:00,115.66,115.72,115.66,115.67,25600.0,115.66,115.72,115.66,115.67,25600.0
2015-04-01 14:00:00,115.68,115.7,115.66,115.68,202500.0,115.68,115.7,115.66,115.68,202500.0
2015-04-01 14:05:00,115.68,115.68,115.62,115.65,139100.0,115.68,115.68,115.62,115.65,139100.0
2015-04-01 14:10:00,115.63,115.69,115.6,115.66,174800.0,115.63,115.69,115.6,115.66,174800.0
2015-04-01 14:15:00,115.65,115.68,115.63,115.67,17400.0,115.65,115.68,115.63,115.67,17400.0
2015-04-01 14:20:00,115.66,115.66,115.59,115.62,18200.0,115.66,115.66,115.59,115.62,18200.0
2015-04-01 14:25:00,115.63,115.68,115.63,115.67,12800.0,115.63,115.68,115.63,115.67,12800.0
2015-04-01 14:30:00,115.67,115.68,115.64,115.66,64200.0,115.67,115.68,115.64,115.66,64200.0
2015-04-01 14:35:00,115.66,115.68,115.65,115.65,8800.0,115.66,115.68,115.65,115.65,8800.0
2015-04-01 14:40:00,115.66,115.67,115.64,115.64,28500.0,115.66,115.67,115.64,115.64,28500.0
2015-04-01 14:45:00,115.64,115.65,115.63,115.64,34200.0,115.64,115.65,115.63,115.64,34200.0
2015-04-01 14:50:00,115.65,115.65,115.62,115.63,32500.0,115.65,115.65,115.62,115.63,32500.0
2015-04-01 14:55:00,115.63,115.63,115.58,115.59,81400.0,115.63,115.63,115.58,115.59,81400.0
2015-04-01 15:00:00,115.59,115.63,115.55,115.62,20900.0,115.59,115.63,115.55,115.62,20900.0
2015-04-01 15:05:00,115.64,115.64,115.6,115.62,22200.0,115.64,115.64,115.6,115.62,22200.0
2015-04-01 15:10:00,115.62,115.62,115.59,115.6,16300.0,115.62,115.62,115.59,115.6,16300.0
2015-04-01 15:15:00,115.6,115.62,115.58,115.59,10600.0,115.6,115.62,115.58,115.59,10600.0
2015-04-01 15:20:00,115.59,115.6,115.58,115.59,22700.0,115.59,115.6,115.58,115.59,22700.0
2015-04-01 15:25:00,115.59,115.59,115.53,115.54,28000.0,115.59,115.59,115.53,115.54,28000.0
2015-04-01 15:30:00,115.54,115.57,115.53,115.53,41300.0,115.54,115.57,115.53,115.53,41300.0
2015-04-01 15:35:00,115.53,115.56,115.5,115.53,65700.0,115.53,115.56,115.5,115.53,65700.0
2015-04-01 15:40:00,115.52,115.6,115.52,115.59,42400.0,115.52,115.6,115.52,115.59,42400.0
2015-04-01 15:45:00,115.59,115.6,115.56,115.57,77800.0,115.59,115.6,115.56,115.57,77800.0
2015-04-01 15:50:00,115.56,115.57,115.54,115.56,128400.0,115.56,115.57,115.54,115.56,128400.0
2015-04-01 15:55:00,115.56,115.61,115.55,115.61,334300.0,115.56,115.61,115.55,115.61,334300.0
2015-04-02 09:30:00,115.48,115.55,115.43,115.53,79500.0,115.48,115.55,115.43,115.53,79500.0
2015-04-02 09:35:00,115.53,115.56,115.43,115.43,55700.0,115.53,115.56,115.43,115.43,55700.0
2015-04-02 09:40:00,115.45,115.5,115.41,115.42,44600.0,115.45,115.5,115.41,115.42,44600.0
2015-04-02 09:45:00,115.42,115.66,115.42,115.65,40800.0,115.42,115.66,115.42,115.65,40800.0
2015-04-02 09:50:00,115.64,115.72,115.6,115.61,57400.0,115.64,115.72,115.6,115.61,57400.0
2015-04-02 09:55:00,115.6,115.6,115.33,115.35,88100.0,115.6,115.6,115.33,115.35,88100.0
2015-04-02 10:00:00,115.38,115.38,114.89,115.1,569800.0,115.38,115.38,114.89,115.1,569800.0
2015-04-02 10:05:00,115.1,115.18,114.99,115.18,88300.0,115.1,115.18,114.99,115.18,88300.0
2015-04-02 10:10:00,115.17,115.18,115.02,115.07,55700.0,115.17,115.18,115.02,115.07,55700.0
2015-04-02 10:15:00,115.08,115.14,115.05,115.05,23200.0,115.08,115.14,115.05,115.05,23200.0
2015-04-02 10:20:00,115.04,115.1,114.99,115.08,82400.0,115.04,115.1,114.99,115.08,82400.0
2015-04-02 10:25:00,115.08,115.11,115.01,115.08,38200.0,115.08,115.11,115.01,115.08,38200.0
2015-04-02 10:30:00,115.07,115.09,114.84,114.91,120300.0,115.07,115.09,114.84,114.91,120300.0
2015-04-02 10:35:00,114.91,114.91,114.78,114.85,75200.0,114.91,114.91,114.78,114.85,75200.0
2015-04-02 10:40:00,114.85,114.92,114.81,114.86,58100.0,114.85,114.92,114.81,114.86,58100.0
2015-04-02 10:45:00,114.85,114.92,114.82,114.85,28600.0,114.85,114.92,114.82,114.85,28600.0
2015-04-02 10:50:00,114.88,114.91,114.85,114.86,56800.0,114.88,114.91,114.85,114.86,56800.0
2015-04-02 10:55:00,114.86,114.88,114.82,114.86,27900.0,114.86,114.88,114.82,114.86,27900.0
2015-04-02 11:00:00,114.86,114.89,114.68,114.78,61300.0,114.86,114.89,114.68,114.78,61300.0
2015-04-02 11:05:00,114.77,114.83,114.73,114.83,31900.0,114.77,114.83,114.73,114.83,31900.0
2015-04-02 11:10:00,114.83,114.9,114.83,114.87,31100.0,114.83,114.9,114.83,114.87,31100.0
2015-04-02 11:15:00,114.86,114.98,114.86,114.95,59800.0,114.86,114.98,114.86,114.95,59800.0
2015-04-02 11:20:00,114.94,114.95,114.88,114.92,56900.0,114.94,114.95,114.88,114.92,56900.0
2015-04-02 11:25:00,114.91,114.96,114.87,114.94,17800.0,114.91,114.96,114.87,114.94,17800.0
2015-04-02 11:30:00,114.93,114.95,114.9,114.93,19300.0,114.93,114.95,114.9,114.93,19300.0
2015-04-02 11:35:00,114.92,114.92,114.87,114.89,9700.0,114.92,114.92,114.87,114.89,9700.0
2015-04-02 11:40:00,114.89,114.95,114.88,114.95,9100.0,114.89,114.95,114.88,114.95,9100.0
2015-04-02 11:45:00,114.95,115.02,114.93,115.01,15900.0,114.95,115.02,114.93,115.01,15900.0
2015-04-02 11:50:00,115.0,115.13,114.99,115.04,53600.0,115.0,115.13,114.99,115.04,53600.0
2015-04-02 11:55:00,115.04,115.11,115.04,115.09,18900.0,115.04,115.11,115.04,115.09,18900.0
2015-04-02 12:00:00,115.09,115.09,115.02,115.03,19000.0,115.09,115.09,115.02,115.03,19000.0
2015-04-02 12:05:00,115.03,115.11,115.03,115.05,13000.0,115.03,115.11,115.03,115.05,13000.0
2015-04-02 12:10:00,115.04,115.22,115.03,115.14,54600.0,115.04,115.22,115.03,115.14,54600.0
2015-04-02 12:15:00,115.14,115.19,115.11,115.13,17800.0,115.14,115.19,115.11,115.13,17800.0
2015-04-02 12:20:00,115.12,115.17,115.1,115.15,21800.0,115.12,115.17,115.1,115.15,21800.0
2015-04-02 12:25:00,115.15,115.21,115.1,115.11,35400.0,115.15,115.21,115.1,115.11,35400.0
2015-04-02 12:30:00,115.1,115.12,115.06,115.12,10900.0,115.1,115.12,115.06,115.12,10900.0
2015-04-02 12:35:00,115.13,115.14,114.93,115.04,78000.0,115.13,115.14,114.93,115.04,78000.0
2015-04-02 12:40:00,115.03,115.13,115.01,115.13,56000.0,115.03,115.13,115.01,115.13,56000.0
2015-04-02 12:45:00,115.14,115.16,115.09,115.15,11000.0,115.14,115.16,115.09,115.15,11000.0
2015-04-02 12:50:00,115.16,115.16,115.14,115.15,18500.0,115.16,115.16,115.14,115.15,18500.0
2015-04-02 12:55:00,115.16,115.23,115.16,115.18,15000.0,115.16,115.23,115.16,115.18,15000.0
2015-04-02 13:00:00,115.15,115.24,115.15,115.22,15400.0,115.15,115.24,115.15,115.22,15400.0
2015-04-02 13:05:00,115.23,115.35,115.19,115.19,74300.0,115.23,115.35,115.19,115.19,74300.0
2015-04-02 13:10:00,115.18,115.21,115.16,115.17,13500.0,115.18,115.21,115.16,115.17,13500.0
2015-04-02 13:15:00,115.16,115.2,115.13,115.14,24900.0,115.16,115.2,115.13,115.14,24900.0
2015-04-02 13:20:00,115.11,115.25,115.11,115.22,13000.0,115.11,115.25,115.11,115.22,13000.0
2015-04-02 13:25:00,115.22,115.27,115.19,115.26,96100.0,115.22,115.27,115.19,115.26,96100.0
2015-04-02 13:30:00,115.26,115.28,115.17,115.18,15700.0,115.26,115.28,115.17,115.18,15700.0
2015-04-02 13:35:00,115.18,115.25,115.18,115.19,25000.0,115.18,115.25,115.18,115.19,25000.0
2015-04-02 13:40:00,115.2,115.27,115.18,115.22,36800.0,115.2,115.27,115.18,115.22,36800.0
2015-04-02 13:45:00,115.22,115.3,115.22,115.28,13600.0,115.22,115.3,115.22,115.28,13600.0
2015-04-02 13:50:00,115.3,115.33,115.28,115.31,18700.0,115.3,115.33,115.28,115.31,18700.0
2015-04-02 13:55:00,115.3,115.3,115.24,115.25,17200.0,115.3,115.3,115.24,115.25,17200.0
2015-04-02 14:00:00,115.26,115.31,115.24,115.31,14500.0,115.26,115.31,115.24,115.31,14500.0
2015-04-02 14:05:00,115.31,115.34,115.28,115.33,24000.0,115.31,115.34,115.28,115.33,24000.0
2015-04-02 14:10:00,115.33,115.33,115.29,115.29,23600.0,115.33,115.33,115.29,115.29,23600.0
2015-04-02 14:15:00,115.3,115.32,115.29,115.29,7300.0,115.3,115.32,115.29,115.29,7300.0
2015-04-02 14:20:00,115.28,115.33,115.27,115.33,10600.0,115.28,115.33,115.27,115.33,10600.0
2015-04-02 14:25:00,115.34,115.4,115.28,115.28,57700.0,115.34,115.4,115.28,115.28,57700.0
2015-04-02 14:30:00,115.28,115.36,115.28,115.29,22400.0,115.28,115.36,115.28,115.29,22400.0
2015-04-02 14:35:00,115.31,115.34,115.26,115.26,8200.0,115.31,115.34,115.26,115.26,8200.0
2015-04-02 14:40:00,115.27,115.27,115.18,115.22,39400.0,115.27,115.27,115.18,115.22,39400.0
2015-04-02 14:45:00,115.22,115.26,115.22,115.25,3000.0,115.22,115.26,115.22,115.25,3000.0
2015-04-02 14:50:00,115.25,115.25,115.21,115.23,14000.0,115.25,115.25,115.21,115.23,14000.0
2015-04-02 14:55:00,115.24,115.25,115.22,115.23,32500.0,115.24,115.25,115.22,115.23,32500.0
2015-04-02 15:00:00,115.23,115.24,115.21,115.23,11100.0,115.23,115.24,115.21,115.23,11100.0
2015-04-02 15:05:00,115.23,115.25,115.2,115.25,18200.0,115.23,115.25,115.2,115.25,18200.0
2015-04-02 15:10:00,115.25,115.28,115.23,115.26,9700.0,115.25,115.28,115.23,115.26,9700.0
2015-04-02 15:15:00,115.27,115.32,115.26,115.3,12300.0,115.27,115.32,115.26,115.3,12300.0
2015-04-02 15:20:00,115.29,115.3,115.27,115.29,8300.0,115.29,115.3,115.27,115.29,8300.0
2015-04-02 15:25:00,115.29,115.3,115.26,115.26,14700.0,115.29,115.3,115.26,115.26,14700.0
2015-04-02 15:30:00,115.26,115.3,115.25,115.27,45800.0,115.26,115.3,115.25,115.27,45800.0
2015-04-02 15:35:00,115.27,115.32,115.26,115.32,21900.0,115.27,115.32,115.26,115.32,21900.0
2015-04-02 15:40:00,115.33,115.36,115.33,115.35,24300.0,115.33,115.36,115.33,115.35,24300.0
2015-04-02 15:45:00,115.36,115.44,115.31,115.38,53200.0,115.36,115.44,115.31,115.38,53200.0
2015-04-02 15:50:00,115.37,115.39,115.32,115.34,103400.0,115.37,115.39,115.32,115.34,103400.0
2015-04-02 15:55:00,115.34,115.35,115.26,115.28,145800.0,115.34,115.35,115.26,115.28,145800.0
2015-04-06 09:30:00,117.29,117.33,117.06,117.1,239400.0,117.29,117.33,117.06,117.1,239400.0
2015-04-06 09:35:00,117.1,117.17,117.0,117.03,178400.0,117.1,117.17,117.0,117.03,178400.0
2015-04-06 09:40:00,117.03,117.08,116.96,116.99,91700.0,117.03,117.08,116.96,116.99,91700.0
2015-04-06 09:45:00,116.97,117.12,116.95,117.1,88300.0,116.97,117.12,116.95,117.1,88300.0
2015-04-06 09:50:00,117.1,117.1,116.93,116.98,60100.0,117.1,117.1,116.93,116.98,60100.0
2015-04-06 09:55:00,116.98,117.0,116.92,117.0,70500.0,116.98,117.0,116.92,117.0,70500.0
2015-04-06 10:00:00,116.97,117.15,116.89,117.14,84200.0,116.97,117.15,116.89,117.14,84200.0
2015-04-06 10:05:00,117.15,117.22,117.1,117.18,83400.0,117.15,117.22,117.1,117.18,83400.0
2015-04-06 10:10:00,117.18,117.32,117.15,117.25,100100.0,117.18,117.32,117.15,117.25,100100.0
2015-04-06 10:15:00,117.25,117.27,117.17,117.25,48500.0,117.25,117.27,117.17,117.25,48500.0
2015-04-06 10:20:00,117.25,117.35,117.24,117.25,107200.0,117.25,117.35,117.24,117.25,107200.0
2015-04-06 10:25:00,117.25,117.37,117.21,117.25,106400.0,117.25,117.37,117.21,117.25,106400.0
2015-04-06 10:30:00,117.25,117.4,117.12,117.16,116500.0,117.25,117.4,117.12,117.16,116500.0
2015-04-06 10:35:00,117.15,117.19,117.08,117.18,112900.0,117.15,117.19,117.08,117.18,112900.0
2015-04-06 10:40:00,117.19,117.3,117.17,117.24,49800.0,117.19,117.3,117.17,117.24,49800.0
2015-04-06 10:45:00,117.24,117.34,117.16,117.16,163500.0,117.24,117.34,117.16,117.16,163500.0
2015-04-06 10:50:00,117.18,117.27,117.18,117.25,64800.0,117.18,117.27,117.18,117.25,64800.0
2015-04-06 10:55:00,117.25,117.32,117.24,117.32,37200.0,117.25,117.32,117.24,117.32,37200.0
2015-04-06 11:00:00,117.31,117.46,117.3,117.43,158600.0,117.31,117.46,117.3,117.43,158600.0
2015-04-06 11:05:00,117.43,117.46,117.39,117.4,85900.0,117.43,117.46,117.39,117.4,85900.0
2015-04-06 11:10:00,117.4,117.47,117.39,117.46,71000.0,117.4,117.47,117.39,117.46,71000.0
2015-04-06 11:15:00,117.45,117.45,117.23,117.24,123600.0,117.45,117.45,117.23,117.24,123600.0
2015-04-06 11:20:00,117.25,117.32,117.23,117.26,56200.0,117.25,117.32,117.23,117.26,56200.0
2015-04-06 11:25:00,117.26,117.29,117.21,117.24,62700.0,117.26,117.29,117.21,117.24,62700.0
2015-04-06 11:30:00,117.23,117.25,117.22,117.24,26300.0,117.23,117.25,117.22,117.24,26300.0
2015-04-06 11:35:00,117.24,117.33,117.21,117.21,20300.0,117.24,117.33,117.21,117.21,20300.0
2015-04-06 11:40:00,117.21,117.22,117.11,117.15,45300.0,117.21,117.22,117.11,117.15,45300.0
2015-04-06 11:45:00,117.15,117.17,116.98,117.06,50200.0,117.15,117.17,116.98,117.06,50200.0
2015-04-06 11:50:00,117.06,117.07,116.95,117.06,68200.0,117.06,117.07,116.95,117.06,68200.0
2015-04-06 11:55:00,117.06,117.06,116.96,117.01,52400.0,117.06,117.06,116.96,117.01,52400.0
2015-04-06 12:00:00,117.01,117.03,116.98,117.0,49700.0,117.01,117.03,116.98,117.0,49700.0
2015-04-06 12:05:00,116.99,117.12,116.98,117.11,139500.0,116.99,117.12,116.98,117.11,139500.0
2015-04-06 12:10:00,117.11,117.15,117.09,117.12,29000.0,117.11,117.15,117.09,117.12,29000.0
2015-04-06 12:15:00,117.13,117.17,117.09,117.15,46400.0,117.13,117.17,117.09,117.15,46400.0
2015-04-06 12:20:00,117.16,117.23,117.14,117.19,27000.0,117.16,117.23,117.14,117.19,27000.0
2015-04-06 12:25:00,117.19,117.2,117.14,117.14,12200.0,117.19,117.2,117.14,117.14,12200.0
2015-04-06 12:30:00,117.14,117.16,117.13,117.15,24500.0,117.14,117.16,117.13,117.15,24500.0
2015-04-06 12:35:00,117.15,117.21,117.14,117.16,18900.0,117.15,117.21,117.14,117.16,18900.0
2015-04-06 12:40:00,117.17,117.18,117.02,117.03,39800.0,117.17,117.18,117.02,117.03,39800.0
2015-04-06 12:45:00,117.02,117.06,117.0,117.03,52900.0,117.02,117.06,117.0,117.03,52900.0
2015-04-06 12:50:00,117.03,117.06,117.02,117.04,13500.0,117.03,117.06,117.02,117.04,13500.0
2015-04-06 12:55:00,117.04,117.05,117.0,117.03,26200.0,117.04,117.05,117.0,117.03,26200.0
2015-04-06 13:00:00,117.03,117.03,116.93,116.97,22800.0,117.03,117.03,116.93,116.97,22800.0
2015-04-06 13:05:00,116.96,116.98,116.94,116.96,23800.0,116.96,116.98,116.94,116.96,23800.0
2015-04-06 13:10:00,116.95,116.97,116.94,116.96,12000.0,116.95,116.97,116.94,116.96,12000.0
2015-04-06 13:15:00,116.96,117.0,116.95,116.96,31300.0,116.96,117.0,116.95,116.96,31300.0
2015-04-06 13:20:00,116.95,116.96,116.92,116.93,36600.0,116.95,116.96,116.92,116.93,36600.0
2015-04-06 13:25:00,116.9,116.94,116.85,116.92,51600.0,116.9,116.94,116.85,116.92,51600.0
2015-04-06 13:30:00,116.93,116.97,116.91,116.96,14100.0,116.93,116.97,116.91,116.96,14100.0
2015-04-06 13:35:00,116.95,116.96,116.93,116.93,16000.0,116.95,116.96,116.93,116.93,16000.0
2015-04-06 13:40:00,116.94,116.94,116.91,116.93,31100.0,116.94,116.94,116.91,116.93,31100.0
2015-04-06 13:45:00,116.93,116.94,116.89,116.92,20600.0,116.93,116.94,116.89,116.92,20600.0
2015-04-06 13:50:00,116.92,116.92,116.88,116.9,17200.0,116.92,116.92,116.88,116.9,17200.0
2015-04-06 13:55:00,116.91,116.97,116.9,116.94,17600.0,116.91,116.97,116.9,116.94,17600.0
2015-04-06 14:00:00,116.93,116.95,116.88,116.88,33000.0,116.93,116.95,116.88,116.88,33000.0
2015-04-06 14:05:00,116.87,116.9,116.86,116.87,27100.0,116.87,116.9,116.86,116.87,27100.0
2015-04-06 14:10:00,116.86,116.87,116.82,116.83,58300.0,116.86,116.87,116.82,116.83,58300.0
2015-04-06 14:15:00,116.83,116.85,116.8,116.85,22700.0,116.83,116.85,116.8,116.85,22700.0
2015-04-06 14:20:00,116.84,116.88,116.84,116.87,15400.0,116.84,116.88,116.84,116.87,15400.0
2015-04-06 14:25:00,116.87,116.87,116.82,116.86,23100.0,116.87,116.87,116.82,116.86,23100.0
2015-04-06 14:30:00,116.85,116.85,116.8,116.83,14500.0,116.85,116.85,116.8,116.83,14500.0
2015-04-06 14:35:00,116.82,116.84,116.8,116.8,13600.0,116.82,116.84,116.8,116.8,13600.0
2015-04-06 14:40:00,116.82,116.82,116.8,116.8,12400.0,116.82,116.82,116.8,116.8,12400.0
2015-04-06 14:45:00,116.8,116.88,116.79,116.83,36000.0,116.8,116.88,116.79,116.83,36000.0
2015-04-06 14:50:00,116.84,116.91,116.84,116.91,21100.0,116.84,116.91,116.84,116.91,21100.0
2015-04-06 14:55:00,116.9,116.92,116.89,116.91,24700.0,116.9,116.92,116.89,116.91,24700.0
2015-04-06 15:00:00,116.9,116.91,116.85,116.87,61200.0,116.9,116.91,116.85,116.87,61200.0
2015-04-06 15:05:00,116.87,116.9,116.72,116.74,164100.0,116.87,116.9,116.72,116.74,164100.0
2015-04-06 15:10:00,116.74,116.8,116.74,116.75,143900.0,116.74,116.8,116.74,116.75,143900.0
2015-04-06 15:15:00,116.75,116.75,116.57,116.58,168200.0,116.75,116.75,116.57,116.58,168200.0
2015-04-06 15:20:00,116.59,116.7,116.59,116.61,57300.0,116.59,116.7,116.59,116.61,57300.0
2015-04-06 15:25:00,116.61,116.62,116.52,116.54,41300.0,116.61,116.62,116.52,116.54,41300.0
2015-04-06 15:30:00,116.54,116.63,116.52,116.55,61900.0,116.54,116.63,116.52,116.55,61900.0
2015-04-06 15:35:00,116.55,116.67,116.55,116.63,83600.0,116.55,116.67,116.55,116.63,83600.0
2015-04-06 15:40:00,116.62,116.65,116.62,116.62,35000.0,116.62,116.65,116.62,116.62,35000.0
2015-04-06 15:45:00,116.62,116.71,116.62,116.68,157200.0,116.62,116.71,116.62,116.68,157200.0
2015-04-06 15:50:00,116.67,116.68,116.63,116.66,120200.0,116.67,116.68,116.63,116.66,120200.0
2015-04-06 15:55:00,116.65,116.69,116.65,116.66,199900.0,116.65,116.69,116.65,116.66,199900.0
2015-04-07 09:30:00,116.27,116.32,116.24,116.31,73100.0,116.27,116.32,116.24,116.31,73100.0
2015-04-07 09:35:00,116.31,116.34,116.28,116.33,36700.0,116.31,116.34,116.28,116.33,36700.0
2015-04-07 09:40:00,116.32,116.34,116.19,116.21,65200.0,116.32,116.34,116.19,116.21,65200.0
2015-04-07 09:45:00,116.22,116.24,116.17,116.22,31900.0,116.22,116.24,116.17,116.22,31900.0
2015-04-07 09:50:00,116.22,116.27,116.21,116.23,30700.0,116.22,116.27,116.21,116.23,30700.0
2015-04-07 09:55:00,116.22,116.22,116.12,116.21,58200.0,116.22,116.22,116.12,116.21,58200.0
2015-04-07 10:00:00,116.2,116.22,116.15,116.22,39300.0,116.2,116.22,116.15,116.22,39300.0
2015-04-07 10:05:00,116.23,116.35,116.22,116.29,60700.0,116.23,116.35,116.22,116.29,60700.0
2015-04-07 10:10:00,116.31,116.47,116.31,116.44,84400.0,116.31,116.47,116.31,116.44,84400.0
2015-04-07 10:15:00,116.45,116.47,116.42,116.44,40000.0,116.45,116.47,116.42,116.44,40000.0
2015-04-07 10:20:00,116.47,116.51,116.43,116.44,31500.0,116.47,116.51,116.43,116.44,31500.0
2015-04-07 10:25:00,116.45,116.5,116.38,116.42,23000.0,116.45,116.5,116.38,116.42,23000.0
2015-04-07 10:30:00,116.41,116.41,116.35,116.39,27300.0,116.41,116.41,116.35,116.39,27300.0
2015-04-07 10:35:00,116.4,116.47,116.36,116.44,26700.0,116.4,116.47,116.36,116.44,26700.0
2015-04-07 10:40:00,116.44,116.45,116.36,116.42,39300.0,116.44,116.45,116.36,116.42,39300.0
2015-04-07 10:45:00,116.41,116.42,116.37,116.39,20500.0,116.41,116.42,116.37,116.39,20500.0
2015-04-07 10:50:00,116.4,116.49,116.39,116.44,48900.0,116.4,116.49,116.39,116.44,48900.0
2015-04-07 10:55:00,116.45,116.49,116.4,116.45,54200.0,116.45,116.49,116.4,116.45,54200.0
2015-04-07 11:00:00,116.47,116.47,116.38,116.39,17000.0,116.47,116.47,116.38,116.39,17000.0
2015-04-07 11:05:00,116.39,116.41,116.36,116.37,17700.0,116.39,116.41,116.36,116.37,17700.0
2015-04-07 11:10:00,116.38,116.42,116.33,116.37,17900.0,116.38,116.42,116.33,116.37,17900.0
2015-04-07 11:15:00,116.38,116.41,116.34,116.35,14200.0,116.38,116.41,116.34,116.35,14200.0
2015-04-07 11:20:00,116.35,116.4,116.34,116.38,28600.0,116.35,116.4,116.34,116.38,28600.0
2015-04-07 11:25:00,116.39,116.4,116.27,116.28,12200.0,116.39,116.4,116.27,116.28,12200.0
2015-04-07 11:30:00,116.3,116.32,116.25,116.25,19400.0,116.3,116.32,116.25,116.25,19400.0
2015-04-07 11:35:00,116.25,116.26,116.21,116.24,20700.0,116.25,116.26,116.21,116.24,20700.0
2015-04-07 11:40:00,116.24,116.28,116.24,116.28,9900.0,116.24,116.28,116.24,116.28,9900.0
2015-04-07 11:45:00,116.29,116.3,116.22,116.29,18800.0,116.29,116.3,116.22,116.29,18800.0
2015-04-07 11:50:00,116.27,116.3,116.27,116.29,12500.0,116.27,116.3,116.27,116.29,12500.0
2015-04-07 11:55:00,116.3,116.31,116.28,116.29,7300.0,116.3,116.31,116.28,116.29,7300.0
2015-04-07 12:00:00,116.3,116.33,116.28,116.28,17600.0,116.3,116.33,116.28,116.28,17600.0
2015-04-07 12:05:00,116.28,116.32,116.26,116.31,12300.0,116.28,116.32,116.26,116.31,12300.0
2015-04-07 12:10:00,116.32,116.32,116.29,116.3,14100.0,116.32,116.32,116.29,116.3,14100.0
2015-04-07 12:15:00,116.3,116.31,116.27,116.31,8400.0,116.3,116.31,116.27,116.31,8400.0
2015-04-07 12:20:00,116.32,116.34,116.31,116.33,5700.0,116.32,116.34,116.31,116.33,5700.0
2015-04-07 12:25:00,116.32,116.32,116.23,116.23,10000.0,116.32,116.32,116.23,116.23,10000.0
2015-04-07 12:30:00,116.23,116.24,116.2,116.24,12500.0,116.23,116.24,116.2,116.24,12500.0
2015-04-07 12:35:00,116.23,116.23,116.16,116.18,12200.0,116.23,116.23,116.16,116.18,12200.0
2015-04-07 12:40:00,116.19,116.21,116.18,116.2,10200.0,116.19,116.21,116.18,116.2,10200.0
2015-04-07 12:45:00,116.19,116.2,116.17,116.18,9900.0,116.19,116.2,116.17,116.18,9900.0
2015-04-07 12:50:00,116.17,116.22,116.17,116.22,14700.0,116.17,116.22,116.17,116.22,14700.0
2015-04-07 12:55:00,116.23,116.26,116.23,116.23,12400.0,116.23,116.26,116.23,116.23,12400.0
2015-04-07 13:00:00,116.23,116.25,116.18,116.19,10100.0,116.23,116.25,116.18,116.19,10100.0
2015-04-07 13:05:00,116.19,116.21,116.13,116.13,19600.0,116.19,116.21,116.13,116.13,19600.0
2015-04-07 13:10:00,116.13,116.17,116.12,116.15,8900.0,116.13,116.17,116.12,116.15,8900.0
2015-04-07 13:15:00,116.14,116.17,116.14,116.17,21700.0,116.14,116.17,116.14,116.17,21700.0
2015-04-07 13:20:00,116.16,116.16,116.12,116.12,9900.0,116.16,116.16,116.12,116.12,9900.0
2015-04-07 13:25:00,116.1,116.17,116.1,116.16,18600.0,116.1,116.17,116.1,116.16,18600.0
2015-04-07 13:30:00,116.14,116.17,116.13,116.17,44200.0,116.14,116.17,116.13,116.17,44200.0
2015-04-07 13:35:00,116.17,116.19,116.16,116.17,31200.0,116.17,116.19,116.16,116.17,31200.0
2015-04-07 13:40:00,116.17,116.17,116.15,116.17,3600.0,116.17,116.17,116.15,116.17,3600.0
2015-04-07 13:45:00,116.16,116.17,116.15,116.16,8500.0,116.16,116.17,116.15,116.16,8500.0
2015-04-07 13:50:00,116.16,116.17,116.14,116.15,3600.0,116.16,116.17,116.14,116.15,3600.0
2015-04-07 13:55:00,116.15,116.15,116.11,116.12,5700.0,116.15,116.15,116.11,116.12,5700.0
2015-04-07 14:00:00,116.12,116.17,116.12,116.12,7600.0,116.12,116.17,116.12,116.12,7600.0
2015-04-07 14:05:00,116.12,116.15,116.12,116.12,12100.0,116.12,116.15,116.12,116.12,12100.0
2015-04-07 14:10:00,116.12,116.13,116.06,116.07,39200.0,116.12,116.13,116.06,116.07,39200.0
2015-04-07 14:15:00,116.06,116.07,116.02,116.06,39600.0,116.06,116.07,116.02,116.06,39600.0
2015-04-07 14:20:00,116.05,116.05,115.97,115.99,73300.0,116.05,116.05,115.97,115.99,73300.0
2015-04-07 14:25:00,115.99,116.0,115.95,115.95,13900.0,115.99,116.0,115.95,115.95,13900.0
2015-04-07 14:30:00,115.94,115.99,115.94,115.95,10000.0,115.94,115.99,115.94,115.95,10000.0
2015-04-07 14:35:00,115.96,116.02,115.96,116.01,21500.0,115.96,116.02,115.96,116.01,21500.0
2015-04-07 14:40:00,116.02,116.06,116.02,116.06,4900.0,116.02,116.06,116.02,116.06,4900.0
2015-04-07 14:45:00,116.07,116.07,116.01,116.02,13900.0,116.07,116.07,116.01,116.02,13900.0
2015-04-07 14:50:00,116.01,116.07,116.01,116.05,29900.0,116.01,116.07,116.01,116.05,29900.0
2015-04-07 14:55:00,116.05,116.07,116.03,116.04,11400.0,116.05,116.07,116.03,116.04,11400.0
2015-04-07 15:00:00,116.04,116.04,116.0,116.03,10900.0,116.04,116.04,116.0,116.03,10900.0
2015-04-07 15:05:00,116.02,116.11,116.02,116.09,8500.0,116.02,116.11,116.02,116.09,8500.0
2015-04-07 15:10:00,116.1,116.11,116.08,116.1,6700.0,116.1,116.11,116.08,116.1,6700.0
2015-04-07 15:15:00,116.1,116.13,116.1,116.12,7900.0,116.1,116.13,116.1,116.12,7900.0
2015-04-07 15:20:00,116.12,116.18,116.11,116.14,47600.0,116.12,116.18,116.11,116.14,47600.0
2015-04-07 15:25:00,116.14,116.15,116.08,116.08,13500.0,116.14,116.15,116.08,116.08,13500.0
2015-04-07 15:30:00,116.08,116.13,116.07,116.07,29200.0,116.08,116.13,116.07,116.07,29200.0
2015-04-07 15:35:00,116.08,116.12,116.07,116.11,16100.0,116.08,116.12,116.07,116.11,16100.0
2015-04-07 15:40:00,116.1,116.13,116.08,116.11,36600.0,116.1,116.13,116.08,116.11,36600.0
2015-04-07 15:45:00,116.11,116.16,116.11,116.11,67500.0,116.11,116.16,116.11,116.11,67500.0
2015-04-07 15:50:00,116.11,116.15,116.11,116.14,57600.0,116.11,116.15,116.11,116.14,57600.0
2015-04-07 15:55:00,116.15,116.16,116.12,116.15,127600.0,116.15,116.16,116.12,116.15,127600.0
2015-04-08 09:30:00,115.98,116.03,115.96,116.0,71700.0,115.98,116.03,115.96,116.0,71700.0
2015-04-08 09:35:00,116.0,116.01,115.9,115.92,68300.0,116.0,116.01,115.9,115.92,68300.0
2015-04-08 09:40:00,115.93,115.93,115.83,115.88,71200.0,115.93,115.93,115.83,115.88,71200.0
2015-04-08 09:45:00,115.88,115.98,115.87,115.98,54100.0,115.88,115.98,115.87,115.98,54100.0
2015-04-08 09:50:00,115.98,115.99,115.92,115.95,41700.0,115.98,115.99,115.92,115.95,41700.0
2015-04-08 09:55:00,115.96,115.96,115.87,115.91,30600.0,115.96,115.96,115.87,115.91,30600.0
2015-04-08 10:00:00,115.92,115.95,115.86,115.9,42200.0,115.92,115.95,115.86,115.9,42200.0
2015-04-08 10:05:00,115.93,115.95,115.68,115.72,77900.0,115.93,115.95,115.68,115.72,77900.0
2015-04-08 10:10:00,115.73,115.77,115.68,115.74,46800.0,115.73,115.77,115.68,115.74,46800.0
2015-04-08 10:15:00,115.72,115.81,115.69,115.81,26600.0,115.72,115.81,115.69,115.81,26600.0
2015-04-08 10:20:00,115.8,115.84,115.76,115.82,23000.0,115.8,115.84,115.76,115.82,23000.0
2015-04-08 10:25:00,115.82,115.87,115.82,115.84,18900.0,115.82,115.87,115.82,115.84,18900.0
2015-04-08 10:30:00,115.83,115.87,115.81,115.85,38200.0,115.83,115.87,115.81,115.85,38200.0
2015-04-08 10:35:00,115.84,115.92,115.84,115.88,84300.0,115.84,115.92,115.84,115.88,84300.0
2015-04-08 10:40:00,115.9,115.9,115.73,115.73,80500.0,115.9,115.9,115.73,115.73,80500.0
2015-04-08 10:45:00,115.73,115.74,115.52,115.53,82600.0,115.73,115.74,115.52,115.53,82600.0
2015-04-08 10:50:00,115.52,115.54,115.37,115.39,123900.0,115.52,115.54,115.37,115.39,123900.0
2015-04-08 10:55:00,115.38,115.48,115.36,115.48,68700.0,115.38,115.48,115.36,115.48,68700.0
2015-04-08 11:00:00,115.48,115.59,115.46,115.56,65200.0,115.48,115.59,115.46,115.56,65200.0
2015-04-08 11:05:00,115.56,115.59,115.48,115.58,126900.0,115.56,115.59,115.48,115.58,126900.0
2015-04-08 11:10:00,115.58,115.61,115.5,115.54,67900.0,115.58,115.61,115.5,115.54,67900.0
2015-04-08 11:15:00,115.54,115.56,115.4,115.47,84600.0,115.54,115.56,115.4,115.47,84600.0
2015-04-08 11:20:00,115.46,115.51,115.43,115.5,18900.0,115.46,115.51,115.43,115.5,18900.0
2015-04-08 11:25:00,115.52,115.58,115.47,115.5,14300.0,115.52,115.58,115.47,115.5,14300.0
2015-04-08 11:30:00,115.5,115.53,115.46,115.52,19100.0,115.5,115.53,115.46,115.52,19100.0
2015-04-08 11:35:00,115.52,115.57,115.49,115.55,14600.0,115.52,115.57,115.49,115.55,14600.0
2015-04-08 11:40:00,115.54,115.55,115.5,115.51,10500.0,115.54,115.55,115.5,115.51,10500.0
2015-04-08 11:45:00,115.53,115.58,115.52,115.55,17000.0,115.53,115.58,115.52,115.55,17000.0
2015-04-08 11:50:00,115.58,115.59,115.51,115.55,14800.0,115.58,115.59,115.51,115.55,14800.0
2015-04-08 11:55:00,115.54,115.59,115.53,115.53,19000.0,115.54,115.59,115.53,115.53,19000.0
2015-04-08 12:00:00,115.53,115.53,115.45,115.47,22200.0,115.53,115.53,115.45,115.47,22200.0
2015-04-08 12:05:00,115.46,115.52,115.44,115.5,10800.0,115.46,115.52,115.44,115.5,10800.0
2015-04-08 12:10:00,115.5,115.52,115.43,115.5,29300.0,115.5,115.52,115.43,115.5,29300.0
2015-04-08 12:15:00,115.5,115.57,115.5,115.53,25700.0,115.5,115.57,115.5,115.53,25700.0
2015-04-08 12:20:00,115.53,115.57,115.51,115.54,8900.0,115.53,115.57,115.51,115.54,8900.0
2015-04-08 12:25:00,115.54,115.57,115.48,115.56,15100.0,115.54,115.57,115.48,115.56,15100.0
2015-04-08 12:30:00,115.57,115.6,115.46,115.48,65400.0,115.57,115.6,115.46,115.48,65400.0
2015-04-08 12:35:00,115.49,115.5,115.28,115.37,97600.0,115.49,115.5,115.28,115.37,97600.0
2015-04-08 12:40:00,115.36,115.37,115.26,115.33,29200.0,115.36,115.37,115.26,115.33,29200.0
2015-04-08 12:45:00,115.33,115.35,115.28,115.31,18800.0,115.33,115.35,115.28,115.31,18800.0
2015-04-08 12:50:00,115.3,115.42,115.22,115.41,72400.0,115.3,115.42,115.22,115.41,72400.0
2015-04-08 12:55:00,115.41,115.42,115.34,115.4,59000.0,115.41,115.42,115.34,115.4,59000.0
2015-04-08 13:00:00,115.4,115.47,115.39,115.47,54500.0,115.4,115.47,115.39,115.47,54500.0
2015-04-08 13:05:00,115.48,115.48,115.43,115.45,22500.0,115.48,115.48,115.43,115.45,22500.0
2015-04-08 13:10:00,115.45,115.5,115.43,115.47,25600.0,115.45,115.5,115.43,115.47,25600.0
2015-04-08 13:15:00,115.48,115.49,115.43,115.47,30100.0,115.48,115.49,115.43,115.47,30100.0
2015-04-08 13:20:00,115.47,115.49,115.43,115.44,20800.0,115.47,115.49,115.43,115.44,20800.0
2015-04-08 13:25:00,115.45,115.48,115.42,115.47,17000.0,115.45,115.48,115.42,115.47,17000.0
2015-04-08 13:30:00,115.48,115.57,115.46,115.56,24100.0,115.48,115.57,115.46,115.56,24100.0
2015-04-08 13:35:00,115.55,115.66,115.55,115.55,52100.0,115.55,115.66,115.55,115.55,52100.0
2015-04-08 13:40:00,115.58,115.6,115.56,115.58,12300.0,115.58,115.6,115.56,115.58,12300.0
2015-04-08 13:45:00,115.59,115.61,115.56,115.59,19700.0,115.59,115.61,115.56,115.59,19700.0
2015-04-08 13:50:00,115.6,115.64,115.6,115.63,23700.0,115.6,115.64,115.6,115.63,23700.0
2015-04-08 13:55:00,115.63,115.8,115.58,115.77,138700.0,115.63,115.8,115.58,115.77,138700.0
2015-04-08 14:00:00,115.75,115.76,115.21,115.3,138000.0,115.75,115.76,115.21,115.3,138000.0
2015-04-08 14:05:00,115.31,115.37,114.94,114.98,302400.0,115.31,115.37,114.94,114.98,302400.0
2015-04-08 14:10:00,114.99,115.14,114.9,115.06,316100.0,114.99,115.14,114.9,115.06,316100.0
2015-04-08 14:15:00,115.05,115.33,115.03,115.22,240900.0,115.05,115.33,115.03,115.22,240900.0
2015-04-08 14:20:00,115.25,115.37,115.23,115.23,73500.0,115.25,115.37,115.23,115.23,73500.0
2015-04-08 14:25:00,115.22,115.23,115.11,115.19,107900.0,115.22,115.23,115.11,115.19,107900.0
2015-04-08 14:30:00,115.19,115.2,115.06,115.14,79400.0,115.19,115.2,115.06,115.14,79400.0
2015-04-08 14:35:00,115.14,115.15,115.01,115.02,62300.0,115.14,115.15,115.01,115.02,62300.0
2015-04-08 14:40:00,115.03,115.15,115.02,115.12,19700.0,115.03,115.15,115.02,115.12,19700.0
2015-04-08 14:45:00,115.12,115.19,115.03,115.16,130200.0,115.12,115.19,115.03,115.16,130200.0
2015-04-08 14:50:00,115.15,115.26,115.12,115.25,46000.0,115.15,115.26,115.12,115.25,46000.0
2015-04-08 14:55:00,115.23,115.3,115.2,115.27,77300.0,115.23,115.3,115.2,115.27,77300.0
2015-04-08 15:00:00,115.25,115.43,115.25,115.32,90000.0,115.25,115.43,115.25,115.32,90000.0
2015-04-08 15:05:00,115.32,115.38,115.29,115.33,21600.0,115.32,115.38,115.29,115.33,21600.0
2015-04-08 15:10:00,115.34,115.45,115.34,115.39,20900.0,115.34,115.45,115.34,115.39,20900.0
2015-04-08 15:15:00,115.39,115.42,115.3,115.34,84400.0,115.39,115.42,115.3,115.34,84400.0
2015-04-08 15:20:00,115.35,115.38,115.32,115.32,60100.0,115.35,115.38,115.32,115.32,60100.0
2015-04-08 15:25:00,115.32,115.34,115.24,115.24,43700.0,115.32,115.34,115.24,115.24,43700.0
2015-04-08 15:30:00,115.25,115.29,115.23,115.23,65700.0,115.25,115.29,115.23,115.23,65700.0
2015-04-08 15:35:00,115.23,115.3,115.23,115.3,32500.0,115.23,115.3,115.23,115.3,32500.0
2015-04-08 15:40:00,115.3,115.38,115.29,115.36,62100.0,115.3,115.38,115.29,115.36,62100.0
2015-04-08 15:45:00,115.37,115.4,115.32,115.39,123700.0,115.37,115.4,115.32,115.39,123700.0
2015-04-08 15:50:00,115.39,115.52,115.38,115.5,84600.0,115.39,115.52,115.38,115.5,84600.0
2015-04-08 15:55:00,115.49,115.49,115.4,115.46,212500.0,115.49,115.49,115.4,115.46,212500.0
2015-04-09 09:30:00,114.8,114.85,114.6,114.65,186600.0,114.8,114.85,114.6,114.65,186600.0
2015-04-09 09:35:00,114.65,114.69,114.54,114.64,131600.0,114.65,114.69,114.54,114.64,131600.0
2015-04-09 09:40:00,114.63,114.65,114.54,114.56,50500.0,114.63,114.65,114.54,114.56,50500.0
2015-04-09 09:45:00,114.56,114.7,114.53,114.66,198100.0,114.56,114.7,114.53,114.66,198100.0
2015-04-09 09:50:00,114.65,114.71,114.58,114.64,258000.0,114.65,114.71,114.58,114.64,258000.0
2015-04-09 09:55:00,114.63,114.77,114.6,114.75,158500.0,114.63,114.77,114.6,114.75,158500.0
2015-04-09 10:00:00,114.73,114.8,114.68,114.72,112500.0,114.73,114.8,114.68,114.72,112500.0
2015-04-09 10:05:00,114.72,114.79,114.71,114.76,71300.0,114.72,114.79,114.71,114.76,71300.0
2015-04-09 10:10:00,114.76,114.83,114.72,114.73,80000.0,114.76,114.83,114.72,114.73,80000.0
2015-04-09 10:15:00,114.73,114.76,114.64,114.67,47700.0,114.73,114.76,114.64,114.67,47700.0
2015-04-09 10:20:00,114.67,114.8,114.65,114.75,39200.0,114.67,114.8,114.65,114.75,39200.0
2015-04-09 10:25:00,114.74,114.77,114.68,114.71,38400.0,114.74,114.77,114.68,114.71,38400.0
2015-04-09 10:30:00,114.7,114.72,114.57,114.62,33400.0,114.7,114.72,114.57,114.62,33400.0
2015-04-09 10:35:00,114.62,114.66,114.55,114.66,42100.0,114.62,114.66,114.55,114.66,42100.0
2015-04-09 10:40:00,114.67,114.71,114.61,114.69,22800.0,114.67,114.71,114.61,114.69,22800.0
2015-04-09 10:45:00,114.7,114.75,114.66,114.74,11400.0,114.7,114.75,114.66,114.74,11400.0
2015-04-09 10:50:00,114.73,114.77,114.71,114.71,42000.0,114.73,114.77,114.71,114.71,42000.0
2015-04-09 10:55:00,114.71,114.76,114.67,114.73,22400.0,114.71,114.76,114.67,114.73,22400.0
2015-04-09 11:00:00,114.74,114.78,114.71,114.72,34500.0,114.74,114.78,114.71,114.72,34500.0
2015-04-09 11:05:00,114.71,114.76,114.68,114.76,16400.0,114.71,114.76,114.68,114.76,16400.0
2015-04-09 11:10:00,114.76,114.78,114.69,114.71,71100.0,114.76,114.78,114.69,114.71,71100.0
2015-04-09 11:15:00,114.71,114.72,114.64,114.67,19300.0,114.71,114.72,114.64,114.67,19300.0
2015-04-09 11:20:00,114.68,114.69,114.62,114.66,19800.0,114.68,114.69,114.62,114.66,19800.0
2015-04-09 11:25:00,114.67,114.7,114.63,114.63,25500.0,114.67,114.7,114.63,114.63,25500.0
2015-04-09 11:30:00,114.63,114.67,114.63,114.66,10800.0,114.63,114.67,114.63,114.66,10800.0
2015-04-09 11:35:00,114.66,114.69,114.64,114.65,18400.0,114.66,114.69,114.64,114.65,18400.0
2015-04-09 11:40:00,114.64,114.71,114.6,114.64,22700.0,114.64,114.71,114.6,114.64,22700.0
2015-04-09 11:45:00,114.64,114.67,114.57,114.67,25300.0,114.64,114.67,114.57,114.67,25300.0
2015-04-09 11:50:00,114.68,114.68,114.59,114.67,64500.0,114.68,114.68,114.59,114.67,64500.0
2015-04-09 11:55:00,114.66,114.72,114.66,114.67,55400.0,114.66,114.72,114.66,114.67,55400.0
2015-04-09 12:00:00,114.67,114.7,114.63,114.7,33900.0,114.67,114.7,114.63,114.7,33900.0
2015-04-09 12:05:00,114.69,114.72,114.67,114.69,17400.0,114.69,114.72,114.67,114.69,17400.0
2015-04-09 12:10:00,114.69,114.7,114.67,114.68,8600.0,114.69,114.7,114.67,114.68,8600.0
2015-04-09 12:15:00,114.68,114.74,114.68,114.73,13500.0,114.68,114.74,114.68,114.73,13500.0
2015-04-09 12:20:00,114.74,114.77,114.71,114.77,19600.0,114.74,114.77,114.71,114.77,19600.0
2015-04-09 12:25:00,114.77,114.78,114.74,114.74,11500.0,114.77,114.78,114.74,114.74,11500.0
2015-04-09 12:30:00,114.75,114.77,114.72,114.72,25200.0,114.75,114.77,114.72,114.72,25200.0
2015-04-09 12:35:00,114.72,114.73,114.64,114.67,18800.0,114.72,114.73,114.64,114.67,18800.0
2015-04-09 12:40:00,114.68,114.74,114.67,114.73,21300.0,114.68,114.74,114.67,114.73,21300.0
2015-04-09 12:45:00,114.72,114.72,114.6,114.61,26600.0,114.72,114.72,114.6,114.61,26600.0
2015-04-09 12:50:00,114.62,114.64,114.57,114.62,64100.0,114.62,114.64,114.57,114.62,64100.0
2015-04-09 12:55:00,114.62,114.69,114.62,114.67,22000.0,114.62,114.69,114.62,114.67,22000.0
2015-04-09 13:00:00,114.67,114.68,114.56,114.59,30400.0,114.67,114.68,114.56,114.59,30400.0
2015-04-09 13:05:00,114.58,114.58,114.48,114.57,52400.0,114.58,114.58,114.48,114.57,52400.0
2015-04-09 13:10:00,114.57,114.58,114.52,114.56,22500.0,114.57,114.58,114.52,114.56,22500.0
2015-04-09 13:15:00,114.56,114.57,114.5,114.53,14500.0,114.56,114.57,114.5,114.53,14500.0
2015-04-09 13:20:00,114.53,114.58,114.53,114.54,16000.0,114.53,114.58,114.53,114.54,16000.0
2015-04-09 13:25:00,114.54,114.59,114.53,114.59,97800.0,114.54,114.59,114.53,114.59,97800.0
2015-04-09 13:30:00,114.6,114.64,114.59,114.61,96800.0,114.6,114.64,114.59,114.61,96800.0
2015-04-09 13:35:00,114.61,114.71,114.61,114.69,90900.0,114.61,114.71,114.61,114.69,90900.0
2015-04-09 13:40:00,114.69,114.71,114.64,114.64,286200.0,114.69,114.71,114.64,114.64,286200.0
2015-04-09 13:45:00,114.65,114.68,114.64,114.66,8700.0,114.65,114.68,114.64,114.66,8700.0
2015-04-09 13:50:00,114.66,114.68,114.65,114.68,28900.0,114.66,114.68,114.65,114.68,28900.0
2015-04-09 13:55:00,114.68,114.7,114.65,114.65,75800.0,114.68,114.7,114.65,114.65,75800.0
2015-04-09 14:00:00,114.65,114.67,114.62,114.63,37500.0,114.65,114.67,114.62,114.63,37500.0
2015-04-09 14:05:00,114.63,114.65,114.61,114.61,60000.0,114.63,114.65,114.61,114.61,60000.0
2015-04-09 14:10:00,114.63,114.63,114.58,114.59,26900.0,114.63,114.63,114.58,114.59,26900.0
2015-04-09 14:15:00,114.59,114.66,114.59,114.66,19500.0,114.59,114.66,114.59,114.66,19500.0
2015-04-09 14:20:00,114.65,114.67,114.61,114.62,44700.0,114.65,114.67,114.61,114.62,44700.0
2015-04-09 14:25:00,114.61,114.64,114.61,114.61,19600.0,114.61,114.64,114.61,114.61,19600.0
2015-04-09 14:30:00,114.61,114.63,114.6,114.63,18500.0,114.61,114.63,114.6,114.63,18500.0
2015-04-09 14:35:00,114.62,114.63,114.61,114.63,45300.0,114.62,114.63,114.61,114.63,45300.0
2015-04-09 14:40:00,114.63,114.63,114.58,114.59,23100.0,114.63,114.63,114.58,114.59,23100.0
2015-04-09 14:45:00,114.59,114.59,114.56,114.58,25800.0,114.59,114.59,114.56,114.58,25800.0
2015-04-09 14:50:00,114.59,114.63,114.59,114.63,21600.0,114.59,114.63,114.59,114.63,21600.0
2015-04-09 14:55:00,114.63,114.63,114.58,114.61,7100.0,114.63,114.63,114.58,114.61,7100.0
2015-04-09 15:00:00,114.6,114.61,114.58,114.59,10600.0,114.6,114.61,114.58,114.59,10600.0
2015-04-09 15:05:00,114.59,114.6,114.57,114.6,14500.0,114.59,114.6,114.57,114.6,14500.0
2015-04-09 15:10:00,114.6,114.61,114.57,114.59,10900.0,114.6,114.61,114.57,114.59,10900.0
2015-04-09 15:15:00,114.59,114.61,114.58,114.61,49200.0,114.59,114.61,114.58,114.61,49200.0
2015-04-09 15:20:00,114.61,114.63,114.61,114.62,12300.0,114.61,114.63,114.61,114.62,12300.0
2015-04-09 15:25:00,114.63,114.67,114.62,114.65,21700.0,114.63,114.67,114.62,114.65,21700.0
2015-04-09 15:30:00,114.65,114.68,114.64,114.68,17900.0,114.65,114.68,114.64,114.68,17900.0
2015-04-09 15:35:00,114.68,114.68,114.65,114.66,42000.0,114.68,114.68,114.65,114.66,42000.0
2015-04-09 15:40:00,114.66,114.69,114.64,114.65,78600.0,114.66,114.69,114.64,114.65,78600.0
2015-04-09 15:45:00,114.65,114.68,114.64,114.64,70700.0,114.65,114.68,114.64,114.64,70700.0
2015-04-09 15:50:00,114.64,114.71,114.63,114.69,72000.0,114.64,114.71,114.63,114.69,72000.0
2015-04-09 15:55:00,114.7,114.73,114.65,114.7,286700.0,114.7,114.73,114.65,114.7,286700.0
2015-04-10 09:30:00,116.0,116.03,115.93,115.96,143800.0,116.0,116.03,115.93,115.96,143800.0
2015-04-10 09:35:00,115.96,116.12,115.94,116.01,102000.0,115.96,116.12,115.94,116.01,102000.0
2015-04-10 09:40:00,116.01,116.02,115.96,116.02,48300.0,116.01,116.02,115.96,116.02,48300.0
2015-04-10 09:45:00,116.01,116.19,116.0,116.06,127200.0,116.01,116.19,116.0,116.06,127200.0
2015-04-10 09:50:00,116.08,116.11,115.95,115.95,75400.0,116.08,116.11,115.95,115.95,75400.0
2015-04-10 09:55:00,115.96,116.0,115.89,115.9,83100.0,115.96,116.0,115.89,115.9,83100.0
2015-04-10 10:00:00,115.9,115.92,115.81,115.84,63500.0,115.9,115.92,115.81,115.84,63500.0
2015-04-10 10:05:00,115.84,115.88,115.81,115.86,44700.0,115.84,115.88,115.81,115.86,44700.0
2015-04-10 10:10:00,115.86,115.86,115.81,115.83,25600.0,115.86,115.86,115.81,115.83,25600.0
2015-04-10 10:15:00,115.83,115.92,115.82,115.92,40000.0,115.83,115.92,115.82,115.92,40000.0
2015-04-10 10:20:00,115.92,115.99,115.9,115.97,86400.0,115.92,115.99,115.9,115.97,86400.0
2015-04-10 10:25:00,115.98,116.0,115.86,115.87,47400.0,115.98,116.0,115.86,115.87,47400.0
2015-04-10 10:30:00,115.86,115.94,115.84,115.93,37700.0,115.86,115.94,115.84,115.93,37700.0
2015-04-10 10:35:00,115.93,116.07,115.93,116.03,121100.0,115.93,116.07,115.93,116.03,121100.0
2015-04-10 10:40:00,116.03,116.05,115.99,116.0,20100.0,116.03,116.05,115.99,116.0,20100.0
2015-04-10 10:45:00,116.0,116.03,115.95,116.02,22000.0,116.0,116.03,115.95,116.02,22000.0
2015-04-10 10:50:00,116.03,116.06,115.9,115.9,27100.0,116.03,116.06,115.9,115.9,27100.0
2015-04-10 10:55:00,115.92,115.95,115.88,115.88,13000.0,115.92,115.95,115.88,115.88,13000.0
2015-04-10 11:00:00,115.88,115.92,115.85,115.87,28300.0,115.88,115.92,115.85,115.87,28300.0
2015-04-10 11:05:00,115.87,115.91,115.85,115.87,13800.0,115.87,115.91,115.85,115.87,13800.0
2015-04-10 11:10:00,115.9,115.91,115.8,115.83,40000.0,115.9,115.91,115.8,115.83,40000.0
2015-04-10 11:15:00,115.82,115.87,115.78,115.86,16100.0,115.82,115.87,115.78,115.86,16100.0
2015-04-10 11:20:00,115.86,115.93,115.83,115.92,12400.0,115.86,115.93,115.83,115.92,12400.0
2015-04-10 11:25:00,115.89,115.91,115.82,115.84,11700.0,115.89,115.91,115.82,115.84,11700.0
2015-04-10 11:30:00,115.86,115.88,115.8,115.81,20300.0,115.86,115.88,115.8,115.81,20300.0
2015-04-10 11:35:00,115.8,115.85,115.8,115.8,47900.0,115.8,115.85,115.8,115.8,47900.0
2015-04-10 11:40:00,115.8,115.82,115.79,115.8,16300.0,115.8,115.82,115.79,115.8,16300.0
2015-04-10 11:45:00,115.8,115.83,115.78,115.82,22400.0,115.8,115.83,115.78,115.82,22400.0
2015-04-10 11:50:00,115.82,115.82,115.74,115.75,23100.0,115.82,115.82,115.74,115.75,23100.0
2015-04-10 11:55:00,115.75,115.78,115.71,115.72,35100.0,115.75,115.78,115.71,115.72,35100.0
2015-04-10 12:00:00,115.72,115.75,115.67,115.75,15700.0,115.72,115.75,115.67,115.75,15700.0
2015-04-10 12:05:00,115.74,115.75,115.72,115.72,6700.0,115.74,115.75,115.72,115.72,6700.0
2015-04-10 12:10:00,115.72,115.77,115.72,115.76,9800.0,115.72,115.77,115.72,115.76,9800.0
2015-04-10 12:15:00,115.75,115.8,115.74,115.79,5500.0,115.75,115.8,115.74,115.79,5500.0
2015-04-10 12:20:00,115.79,115.8,115.74,115.75,29300.0,115.79,115.8,115.74,115.75,29300.0
2015-04-10 12:25:00,115.73,115.75,115.71,115.74,37600.0,115.73,115.75,115.71,115.74,37600.0
2015-04-10 12:30:00,115.73,115.75,115.71,115.73,149300.0,115.73,115.75,115.71,115.73,149300.0
2015-04-10 12:35:00,115.73,115.75,115.71,115.73,33800.0,115.73,115.75,115.71,115.73,33800.0
2015-04-10 12:40:00,115.73,115.73,115.7,115.71,7300.0,115.73,115.73,115.7,115.71,7300.0
2015-04-10 12:45:00,115.71,115.72,115.66,115.67,20900.0,115.71,115.72,115.66,115.67,20900.0
2015-04-10 12:50:00,115.68,115.68,115.62,115.62,42800.0,115.68,115.68,115.62,115.62,42800.0
2015-04-10 12:55:00,115.62,115.64,115.51,115.56,77400.0,115.62,115.64,115.51,115.56,77400.0
2015-04-10 13:00:00,115.56,115.6,115.52,115.58,54700.0,115.56,115.6,115.52,115.58,54700.0
2015-04-10 13:05:00,115.59,115.6,115.55,115.57,39000.0,115.59,115.6,115.55,115.57,39000.0
2015-04-10 13:10:00,115.58,115.6,115.56,115.56,8100.0,115.58,115.6,115.56,115.56,8100.0
2015-04-10 13:15:00,115.56,115.58,115.54,115.58,7300.0,115.56,115.58,115.54,115.58,7300.0
2015-04-10 13:20:00,115.58,115.6,115.54,115.55,17000.0,115.58,115.6,115.54,115.55,17000.0
2015-04-10 13:25:00,115.55,115.63,115.5,115.61,50200.0,115.55,115.63,115.5,115.61,50200.0
2015-04-10 13:30:00,115.6,115.67,115.59,115.65,23600.0,115.6,115.67,115.59,115.65,23600.0
2015-04-10 13:35:00,115.65,115.79,115.63,115.79,40600.0,115.65,115.79,115.63,115.79,40600.0
2015-04-10 13:40:00,115.78,115.82,115.75,115.79,32000.0,115.78,115.82,115.75,115.79,32000.0
2015-04-10 13:45:00,115.8,115.88,115.8,115.84,21200.0,115.8,115.88,115.8,115.84,21200.0
2015-04-10 13:50:00,115.85,115.86,115.83,115.83,10200.0,115.85,115.86,115.83,115.83,10200.0
2015-04-10 13:55:00,115.83,115.85,115.79,115.81,16900.0,115.83,115.85,115.79,115.81,16900.0
2015-04-10 14:00:00,115.8,115.82,115.74,115.77,35400.0,115.8,115.82,115.74,115.77,35400.0
2015-04-10 14:05:00,115.77,115.82,115.75,115.81,20300.0,115.77,115.82,115.75,115.81,20300.0
2015-04-10 14:10:00,115.79,115.81,115.78,115.79,8900.0,115.79,115.81,115.78,115.79,8900.0
2015-04-10 14:15:00,115.8,115.81,115.78,115.79,8700.0,115.8,115.81,115.78,115.79,8700.0
2015-04-10 14:20:00,115.79,115.82,115.78,115.81,10900.0,115.79,115.82,115.78,115.81,10900.0
2015-04-10 14:25:00,115.81,115.86,115.8,115.82,11500.0,115.81,115.86,115.8,115.82,11500.0
2015-04-10 14:30:00,115.82,115.84,115.79,115.83,8000.0,115.82,115.84,115.79,115.83,8000.0
2015-04-10 14:35:00,115.83,115.85,115.82,115.84,17500.0,115.83,115.85,115.82,115.84,17500.0
2015-04-10 14:40:00,115.84,115.86,115.83,115.85,10500.0,115.84,115.86,115.83,115.85,10500.0
2015-04-10 14:45:00,115.84,115.85,115.82,115.83,4800.0,115.84,115.85,115.82,115.83,4800.0
2015-04-10 14:50:00,115.82,115.83,115.8,115.8,31600.0,115.82,115.83,115.8,115.8,31600.0
2015-04-10 14:55:00,115.8,115.83,115.78,115.83,23500.0,115.8,115.83,115.78,115.83,23500.0
2015-04-10 15:00:00,115.83,115.89,115.82,115.89,21000.0,115.83,115.89,115.82,115.89,21000.0
2015-04-10 15:05:00,115.88,115.94,115.87,115.93,30600.0,115.88,115.94,115.87,115.93,30600.0
2015-04-10 15:10:00,115.92,115.98,115.92,115.96,35500.0,115.92,115.98,115.92,115.96,35500.0
2015-04-10 15:15:00,115.97,115.98,115.95,115.96,42300.0,115.97,115.98,115.95,115.96,42300.0
2015-04-10 15:20:00,115.96,116.0,115.96,115.99,31800.0,115.96,116.0,115.96,115.99,31800.0
2015-04-10 15:25:00,115.99,115.99,115.95,115.95,30200.0,115.99,115.99,115.95,115.95,30200.0
2015-04-10 15:30:00,115.96,115.96,115.91,115.95,34700.0,115.96,115.96,115.91,115.95,34700.0
2015-04-10 15:35:00,115.95,115.95,115.92,115.94,18700.0,115.95,115.95,115.92,115.94,18700.0
2015-04-10 15:40:00,115.93,115.95,115.92,115.93,54200.0,115.93,115.95,115.92,115.93,54200.0
2015-04-10 15:45:00,115.93,115.93,115.89,115.9,66500.0,115.93,115.93,115.89,115.9,66500.0
2015-04-10 15:50:00,115.9,115.92,115.88,115.88,97200.0,115.9,115.92,115.88,115.88,97200.0
2015-04-10 15:55:00,115.89,115.98,115.89,115.96,346200.0,115.89,115.98,115.89,115.96,346200.0
2015-04-13 09:30:00,115.35,115.39,115.28,115.32,94700.0,115.35,115.39,115.28,115.32,94700.0
2015-04-13 09:35:00,115.32,115.32,115.25,115.28,40000.0,115.32,115.32,115.25,115.28,40000.0
2015-04-13 09:40:00,115.27,115.38,115.26,115.37,19000.0,115.27,115.38,115.26,115.37,19000.0
2015-04-13 09:45:00,115.37,115.37,115.3,115.3,9100.0,115.37,115.37,115.3,115.3,9100.0
2015-04-13 09:50:00,115.29,115.33,115.28,115.31,40000.0,115.29,115.33,115.28,115.31,40000.0
2015-04-13 09:55:00,115.3,115.3,115.12,115.2,74600.0,115.3,115.3,115.12,115.2,74600.0
2015-04-13 10:00:00,115.19,115.19,115.07,115.09,126700.0,115.19,115.19,115.07,115.09,126700.0
2015-04-13 10:05:00,115.09,115.13,115.05,115.12,85100.0,115.09,115.13,115.05,115.12,85100.0
2015-04-13 10:10:00,115.12,115.12,115.03,115.06,24300.0,115.12,115.12,115.03,115.06,24300.0
2015-04-13 10:15:00,115.06,115.14,115.01,115.12,24700.0,115.06,115.14,115.01,115.12,24700.0
2015-04-13 10:20:00,115.13,115.13,115.04,115.06,46700.0,115.13,115.13,115.04,115.06,46700.0
2015-04-13 10:25:00,115.06,115.11,115.0,115.02,22500.0,115.06,115.11,115.0,115.02,22500.0
2015-04-13 10:30:00,115.03,115.15,115.01,115.13,41600.0,115.03,115.15,115.01,115.13,41600.0
2015-04-13 10:35:00,115.11,115.16,115.1,115.13,23400.0,115.11,115.16,115.1,115.13,23400.0
2015-04-13 10:40:00,115.11,115.19,115.06,115.17,19700.0,115.11,115.19,115.06,115.17,19700.0
2015-04-13 10:45:00,115.17,115.17,115.09,115.09,9700.0,115.17,115.17,115.09,115.09,9700.0
2015-04-13 10:50:00,115.12,115.12,115.05,115.09,9200.0,115.12,115.12,115.05,115.09,9200.0
2015-04-13 10:55:00,115.08,115.09,115.01,115.07,30900.0,115.08,115.09,115.01,115.07,30900.0
2015-04-13 11:00:00,115.08,115.09,115.03,115.05,21600.0,115.08,115.09,115.03,115.05,21600.0
2015-04-13 11:05:00,115.06,115.08,114.99,115.01,24100.0,115.06,115.08,114.99,115.01,24100.0
2015-04-13 11:10:00,115.01,115.05,114.95,115.04,29300.0,115.01,115.05,114.95,115.04,29300.0
2015-04-13 11:15:00,115.04,115.1,115.04,115.06,11000.0,115.04,115.1,115.04,115.06,11000.0
2015-04-13 11:20:00,115.06,115.07,115.02,115.04,22900.0,115.06,115.07,115.02,115.04,22900.0
2015-04-13 11:25:00,115.05,115.05,114.8,114.99,150100.0,115.05,115.05,114.8,114.99,150100.0
2015-04-13 11:30:00,114.98,115.04,114.96,115.03,30000.0,114.98,115.04,114.96,115.03,30000.0
2015-04-13 11:35:00,115.03,115.06,115.01,115.03,11000.0,115.03,115.06,115.01,115.03,11000.0
2015-04-13 11:40:00,115.04,115.07,115.03,115.04,19800.0,115.04,115.07,115.03,115.04,19800.0
2015-04-13 11:45:00,115.03,115.05,114.96,114.96,38400.0,115.03,115.05,114.96,114.96,38400.0
2015-04-13 11:50:00,114.97,114.97,114.94,114.97,26200.0,114.97,114.97,114.94,114.97,26200.0
2015-04-13 11:55:00,114.96,115.1,114.96,115.1,32000.0,114.96,115.1,114.96,115.1,32000.0
2015-04-13 12:00:00,115.1,115.14,115.07,115.1,25600.0,115.1,115.14,115.07,115.1,25600.0
2015-04-13 12:05:00,115.1,115.11,115.07,115.09,17600.0,115.1,115.11,115.07,115.09,17600.0
2015-04-13 12:10:00,115.08,115.23,115.05,115.21,77200.0,115.08,115.23,115.05,115.21,77200.0
2015-04-13 12:15:00,115.2,115.24,115.19,115.21,19700.0,115.2,115.24,115.19,115.21,19700.0
2015-04-13 12:20:00,115.2,115.25,115.19,115.21,29200.0,115.2,115.25,115.19,115.21,29200.0
2015-04-13 12:25:00,115.21,115.21,115.19,115.2,12800.0,115.21,115.21,115.19,115.2,12800.0
2015-04-13 12:30:00,115.2,115.2,115.11,115.12,13500.0,115.2,115.2,115.11,115.12,13500.0
2015-04-13 12:35:00,115.11,115.15,115.09,115.15,14800.0,115.11,115.15,115.09,115.15,14800.0
2015-04-13 12:40:00,115.14,115.16,115.1,115.1,7500.0,115.14,115.16,115.1,115.1,7500.0
2015-04-13 12:45:00,115.1,115.14,115.08,115.11,13800.0,115.1,115.14,115.08,115.11,13800.0
2015-04-13 12:50:00,115.11,115.14,115.1,115.11,2900.0,115.11,115.14,115.1,115.11,2900.0
2015-04-13 12:55:00,115.13,115.15,115.11,115.14,10700.0,115.13,115.15,115.11,115.14,10700.0
2015-04-13 13:00:00,115.13,115.15,115.11,115.11,6000.0,115.13,115.15,115.11,115.11,6000.0
2015-04-13 13:05:00,115.12,115.13,115.09,115.1,9800.0,115.12,115.13,115.09,115.1,9800.0
2015-04-13 13:10:00,115.1,115.14,115.1,115.11,5000.0,115.1,115.14,115.1,115.11,5000.0
2015-04-13 13:15:00,115.11,115.13,115.06,115.1,14600.0,115.11,115.13,115.06,115.1,14600.0
2015-04-13 13:20:00,115.1,115.14,115.1,115.13,5700.0,115.1,115.14,115.1,115.13,5700.0
2015-04-13 13:25:00,115.14,115.15,115.09,115.09,14900.0,115.14,115.15,115.09,115.09,14900.0
2015-04-13 13:30:00,115.1,115.13,115.09,115.12,6900.0,115.1,115.13,115.09,115.12,6900.0
2015-04-13 13:35:00,115.11,115.12,115.1,115.12,5400.0,115.11,115.12,115.1,115.12,5400.0
2015-04-13 13:40:00,115.12,115.17,115.09,115.17,17200.0,115.12,115.17,115.09,115.17,17200.0
2015-04-13 13:45:00,115.17,115.19,115.13,115.18,10000.0,115.17,115.19,115.13,115.18,10000.0
2015-04-13 13:50:00,115.18,115.19,115.15,115.17,16100.0,115.18,115.19,115.15,115.17,16100.0
2015-04-13 13:55:00,115.19,115.19,115.13,115.14,8100.0,115.19,115.19,115.13,115.14,8100.0
2015-04-13 14:00:00,115.12,115.15,115.11,115.14,12300.0,115.12,115.15,115.11,115.14,12300.0
2015-04-13 14:05:00,115.14,115.14,115.13,115.13,4800.0,115.14,115.14,115.13,115.13,4800.0
2015-04-13 14:10:00,115.14,115.16,115.14,115.16,7000.0,115.14,115.16,115.14,115.16,7000.0
2015-04-13 14:15:00,115.16,115.18,115.13,115.16,9600.0,115.16,115.18,115.13,115.16,9600.0
2015-04-13 14:20:00,115.16,115.19,115.16,115.18,11900.0,115.16,115.19,115.16,115.18,11900.0
2015-04-13 14:25:00,115.18,115.19,115.13,115.14,14200.0,115.18,115.19,115.13,115.14,14200.0
2015-04-13 14:30:00,115.15,115.15,115.08,115.1,22300.0,115.15,115.15,115.08,115.1,22300.0
2015-04-13 14:35:00,115.11,115.13,115.1,115.12,7800.0,115.11,115.13,115.1,115.12,7800.0
2015-04-13 14:40:00,115.13,115.13,115.1,115.11,3800.0,115.13,115.13,115.1,115.11,3800.0
2015-04-13 14:45:00,115.11,115.12,115.08,115.08,20300.0,115.11,115.12,115.08,115.08,20300.0
2015-04-13 14:50:00,115.09,115.11,115.08,115.11,9600.0,115.09,115.11,115.08,115.11,9600.0
2015-04-13 14:55:00,115.11,115.12,115.09,115.09,5700.0,115.11,115.12,115.09,115.09,5700.0
2015-04-13 15:00:00,115.09,115.1,115.01,115.03,11200.0,115.09,115.1,115.01,115.03,11200.0
2015-04-13 15:05:00,115.04,115.08,115.01,115.01,45000.0,115.04,115.08,115.01,115.01,45000.0
2015-04-13 15:10:00,115.0,115.02,114.99,115.01,11800.0,115.0,115.02,114.99,115.01,11800.0
2015-04-13 15:15:00,115.0,115.03,114.99,115.03,40400.0,115.0,115.03,114.99,115.03,40400.0
2015-04-13 15:20:00,115.03,115.1,115.03,115.09,22100.0,115.03,115.1,115.03,115.09,22100.0
2015-04-13 15:25:00,115.09,115.1,115.06,115.07,13900.0,115.09,115.1,115.06,115.07,13900.0
2015-04-13 15:30:00,115.07,115.09,115.04,115.04,56500.0,115.07,115.09,115.04,115.04,56500.0
2015-04-13 15:35:00,115.04,115.11,115.03,115.11,54300.0,115.04,115.11,115.03,115.11,54300.0
2015-04-13 15:40:00,115.11,115.14,115.1,115.13,71800.0,115.11,115.14,115.1,115.13,71800.0
2015-04-13 15:45:00,115.13,115.15,115.13,115.15,44700.0,115.13,115.15,115.13,115.15,44700.0
2015-04-13 15:50:00,115.15,115.19,115.14,115.18,77700.0,115.15,115.19,115.14,115.18,77700.0
2015-04-13 15:55:00,115.18,115.19,115.11,115.13,153000.0,115.18,115.19,115.11,115.13,153000.0
2015-04-14 09:30:00,114.69,114.79,114.69,114.73,79500.0,114.69,114.79,114.69,114.73,79500.0
2015-04-14 09:35:00,114.72,114.79,114.61,114.61,59500.0,114.72,114.79,114.61,114.61,59500.0
2015-04-14 09:40:00,114.61,114.61,114.51,114.52,65700.0,114.61,114.61,114.51,114.52,65700.0
2015-04-14 09:45:00,114.52,114.57,114.41,114.47,76900.0,114.52,114.57,114.41,114.47,76900.0
2015-04-14 09:50:00,114.47,114.52,114.4,114.51,67500.0,114.47,114.52,114.4,114.51,67500.0
2015-04-14 09:55:00,114.5,114.67,114.45,114.66,87800.0,114.5,114.67,114.45,114.66,87800.0
2015-04-14 10:00:00,114.66,114.71,114.59,114.67,108000.0,114.66,114.71,114.59,114.67,108000.0
2015-04-14 10:05:00,114.68,114.69,114.59,114.59,47200.0,114.68,114.69,114.59,114.59,47200.0
2015-04-14 10:10:00,114.6,114.64,114.53,114.61,21700.0,114.6,114.64,114.53,114.61,21700.0
2015-04-14 10:15:00,114.61,114.65,114.57,114.64,33000.0,114.61,114.65,114.57,114.64,33000.0
2015-04-14 10:20:00,114.65,114.7,114.61,114.66,42100.0,114.65,114.7,114.61,114.66,42100.0
2015-04-14 10:25:00,114.66,114.83,114.65,114.81,157700.0,114.66,114.83,114.65,114.81,157700.0
2015-04-14 10:30:00,114.81,114.9,114.78,114.78,117200.0,114.81,114.9,114.78,114.78,117200.0
2015-04-14 10:35:00,114.77,114.93,114.76,114.86,116500.0,114.77,114.93,114.76,114.86,116500.0
2015-04-14 10:40:00,114.89,115.06,114.83,114.86,143000.0,114.89,115.06,114.83,114.86,143000.0
2015-04-14 10:45:00,114.88,114.89,114.77,114.82,52800.0,114.88,114.89,114.77,114.82,52800.0
2015-04-14 10:50:00,114.82,114.87,114.78,114.78,16600.0,114.82,114.87,114.78,114.78,16600.0
2015-04-14 10:55:00,114.77,114.94,114.76,114.92,26300.0,114.77,114.94,114.76,114.92,26300.0
2015-04-14 11:00:00,114.94,115.07,114.92,114.97,59800.0,114.94,115.07,114.92,114.97,59800.0
2015-04-14 11:05:00,114.99,115.01,114.9,114.92,29000.0,114.99,115.01,114.9,114.92,29000.0
2015-04-14 11:10:00,114.91,114.94,114.85,114.89,62000.0,114.91,114.94,114.85,114.89,62000.0
2015-04-14 11:15:00,114.87,114.89,114.83,114.88,22100.0,114.87,114.89,114.83,114.88,22100.0
2015-04-14 11:20:00,114.88,114.92,114.85,114.85,10800.0,114.88,114.92,114.85,114.85,10800.0
2015-04-14 11:25:00,114.86,114.87,114.75,114.77,15100.0,114.86,114.87,114.75,114.77,15100.0
2015-04-14 11:30:00,114.76,114.78,114.71,114.76,15600.0,114.76,114.78,114.71,114.76,15600.0
2015-04-14 11:35:00,114.78,114.86,114.78,114.83,22600.0,114.78,114.86,114.78,114.83,22600.0
2015-04-14 11:40:00,114.83,114.87,114.81,114.84,8500.0,114.83,114.87,114.81,114.84,8500.0
2015-04-14 11:45:00,114.85,114.85,114.8,114.82,7300.0,114.85,114.85,114.8,114.82,7300.0
2015-04-14 11:50:00,114.84,114.85,114.79,114.82,7700.0,114.84,114.85,114.79,114.82,7700.0
2015-04-14 11:55:00,114.81,114.81,114.77,114.8,3300.0,114.81,114.81,114.77,114.8,3300.0
2015-04-14 12:00:00,114.81,114.81,114.74,114.74,12700.0,114.81,114.81,114.74,114.74,12700.0
2015-04-14 12:05:00,114.74,114.74,114.65,114.67,16100.0,114.74,114.74,114.65,114.67,16100.0
2015-04-14 12:10:00,114.66,114.67,114.61,114.67,14600.0,114.66,114.67,114.61,114.67,14600.0
2015-04-14 12:15:00,114.67,114.67,114.55,114.57,13600.0,114.67,114.67,114.55,114.57,13600.0
2015-04-14 12:20:00,114.58,114.58,114.46,114.46,18200.0,114.58,114.58,114.46,114.46,18200.0
2015-04-14 12:25:00,114.48,114.55,114.48,114.55,14800.0,114.48,114.55,114.48,114.55,14800.0
2015-04-14 12:30:00,114.56,114.56,114.44,114.44,16800.0,114.56,114.56,114.44,114.44,16800.0
2015-04-14 12:35:00,114.46,114.49,114.44,114.49,13300.0,114.46,114.49,114.44,114.49,13300.0
2015-04-14 12:40:00,114.48,114.49,114.45,114.45,20500.0,114.48,114.49,114.45,114.45,20500.0
2015-04-14 12:45:00,114.45,114.53,114.44,114.53,8000.0,114.45,114.53,114.44,114.53,8000.0
2015-04-14 12:50:00,114.54,114.57,114.53,114.55,25200.0,114.54,114.57,114.53,114.55,25200.0
2015-04-14 12:55:00,114.55,114.58,114.51,114.55,74300.0,114.55,114.58,114.51,114.55,74300.0
2015-04-14 13:00:00,114.55,114.57,114.53,114.55,9700.0,114.55,114.57,114.53,114.55,9700.0
2015-04-14 13:05:00,114.54,114.56,114.54,114.56,9200.0,114.54,114.56,114.54,114.56,9200.0
2015-04-14 13:10:00,114.56,114.56,114.53,114.54,4500.0,114.56,114.56,114.53,114.54,4500.0
2015-04-14 13:15:00,114.54,114.55,114.5,114.5,19200.0,114.54,114.55,114.5,114.5,19200.0
2015-04-14 13:20:00,114.51,114.52,114.45,114.45,10500.0,114.51,114.52,114.45,114.45,10500.0
2015-04-14 13:25:00,114.46,114.51,114.39,114.47,62500.0,114.46,114.51,114.39,114.47,62500.0
2015-04-14 13:30:00,114.44,114.48,114.44,114.48,9000.0,114.44,114.48,114.44,114.48,9000.0
2015-04-14 13:35:00,114.47,114.5,114.46,114.49,3400.0,114.47,114.5,114.46,114.49,3400.0
2015-04-14 13:40:00,114.49,114.49,114.46,114.49,5300.0,114.49,114.49,114.46,114.49,5300.0
2015-04-14 13:45:00,114.49,114.5,114.46,114.49,14100.0,114.49,114.5,114.46,114.49,14100.0
2015-04-14 13:50:00,114.5,114.53,114.48,114.52,15300.0,114.5,114.53,114.48,114.52,15300.0
2015-04-14 13:55:00,114.52,114.55,114.5,114.53,5900.0,114.52,114.55,114.5,114.53,5900.0
2015-04-14 14:00:00,114.52,114.52,114.47,114.48,17100.0,114.52,114.52,114.47,114.48,17100.0
2015-04-14 14:05:00,114.48,114.51,114.46,114.46,19600.0,114.48,114.51,114.46,114.46,19600.0
2015-04-14 14:10:00,114.46,114.48,114.44,114.48,9400.0,114.46,114.48,114.44,114.48,9400.0
2015-04-14 14:15:00,114.47,114.48,114.45,114.47,13900.0,114.47,114.48,114.45,114.47,13900.0
2015-04-14 14:20:00,114.46,114.54,114.45,114.52,95900.0,114.46,114.54,114.45,114.52,95900.0
2015-04-14 14:25:00,114.53,114.54,114.49,114.5,29400.0,114.53,114.54,114.49,114.5,29400.0
2015-04-14 14:30:00,114.5,114.51,114.44,114.47,19400.0,114.5,114.51,114.44,114.47,19400.0
2015-04-14 14:35:00,114.47,114.48,114.41,114.43,16000.0,114.47,114.48,114.41,114.43,16000.0
2015-04-14 14:40:00,114.42,114.46,114.41,114.45,10800.0,114.42,114.46,114.41,114.45,10800.0
2015-04-14 14:45:00,114.44,114.46,114.43,114.44,11900.0,114.44,114.46,114.43,114.44,11900.0
2015-04-14 14:50:00,114.44,114.44,114.41,114.44,16600.0,114.44,114.44,114.41,114.44,16600.0
2015-04-14 14:55:00,114.43,114.47,114.42,114.47,9800.0,114.43,114.47,114.42,114.47,9800.0
2015-04-14 15:00:00,114.48,114.5,114.46,114.48,24800.0,114.48,114.5,114.46,114.48,24800.0
2015-04-14 15:05:00,114.48,114.5,114.47,114.5,9900.0,114.48,114.5,114.47,114.5,9900.0
2015-04-14 15:10:00,114.49,114.5,114.48,114.48,12200.0,114.49,114.5,114.48,114.48,12200.0
2015-04-14 15:15:00,114.48,114.49,114.48,114.48,28000.0,114.48,114.49,114.48,114.48,28000.0
2015-04-14 15:20:00,114.49,114.51,114.47,114.48,7900.0,114.49,114.51,114.47,114.48,7900.0
2015-04-14 15:25:00,114.49,114.49,114.46,114.47,13700.0,114.49,114.49,114.46,114.47,13700.0
2015-04-14 15:30:00,114.47,114.49,114.46,114.48,58200.0,114.47,114.49,114.46,114.48,58200.0
2015-04-14 15:35:00,114.47,114.48,114.45,114.45,15100.0,114.47,114.48,114.45,114.45,15100.0
2015-04-14 15:40:00,114.45,114.49,114.44,114.46,103600.0,114.45,114.49,114.44,114.46,103600.0
2015-04-14 15:45:00,114.47,114.47,114.42,114.45,80400.0,114.47,114.47,114.42,114.45,80400.0
2015-04-14 15:50:00,114.45,114.46,114.43,114.44,48800.0,114.45,114.46,114.43,114.44,48800.0
2015-04-14 15:55:00,114.45,114.47,114.4,114.43,161000.0,114.45,114.47,114.4,114.43,161000.0
2015-04-15 09:30:00,114.8,114.84,114.75,114.81,65200.0,114.8,114.84,114.75,114.81,65200.0
2015-04-15 09:35:00,114.8,114.81,114.7,114.76,102000.0,114.8,114.81,114.7,114.76,102000.0
2015-04-15 09:40:00,114.75,114.76,114.65,114.65,52700.0,114.75,114.76,114.65,114.65,52700.0
2015-04-15 09:45:00,114.66,114.68,114.58,114.59,32400.0,114.66,114.68,114.58,114.59,32400.0
2015-04-15 09:50:00,114.58,114.58,114.49,114.57,41100.0,114.58,114.58,114.49,114.57,41100.0
2015-04-15 09:55:00,114.58,114.59,114.47,114.51,50700.0,114.58,114.59,114.47,114.51,50700.0
2015-04-15 10:00:00,114.51,114.64,114.49,114.62,94900.0,114.51,114.64,114.49,114.62,94900.0
2015-04-15 10:05:00,114.62,114.64,114.59,114.62,39800.0,114.62,114.64,114.59,114.62,39800.0
2015-04-15 10:10:00,114.63,114.69,114.63,114.67,29600.0,114.63,114.69,114.63,114.67,29600.0
2015-04-15 10:15:00,114.66,114.71,114.66,114.66,30100.0,114.66,114.71,114.66,114.66,30100.0
2015-04-15 10:20:00,114.65,114.74,114.63,114.74,29100.0,114.65,114.74,114.63,114.74,29100.0
2015-04-15 10:25:00,114.73,114.74,114.68,114.7,20300.0,114.73,114.74,114.68,114.7,20300.0
2015-04-15 10:30:00,114.7,114.82,114.7,114.79,44500.0,114.7,114.82,114.7,114.79,44500.0
2015-04-15 10:35:00,114.81,114.83,114.74,114.76,30200.0,114.81,114.83,114.74,114.76,30200.0
2015-04-15 10:40:00,114.75,114.79,114.69,114.73,42300.0,114.75,114.79,114.69,114.73,42300.0
2015-04-15 10:45:00,114.73,114.73,114.68,114.68,22600.0,114.73,114.73,114.68,114.68,22600.0
2015-04-15 10:50:00,114.68,114.7,114.62,114.64,41200.0,114.68,114.7,114.62,114.64,41200.0
2015-04-15 10:55:00,114.64,114.76,114.64,114.74,12900.0,114.64,114.76,114.64,114.74,12900.0
2015-04-15 11:00:00,114.74,114.76,114.66,114.67,13700.0,114.74,114.76,114.66,114.67,13700.0
2015-04-15 11:05:00,114.66,114.69,114.64,114.65,14400.0,114.66,114.69,114.64,114.65,14400.0
2015-04-15 11:10:00,114.66,114.71,114.65,114.68,10700.0,114.66,114.71,114.65,114.68,10700.0
2015-04-15 11:15:00,114.7,114.73,114.67,114.69,13200.0,114.7,114.73,114.67,114.69,13200.0
2015-04-15 11:20:00,114.7,114.76,114.7,114.72,12500.0,114.7,114.76,114.7,114.72,12500.0
2015-04-15 11:25:00,114.72,114.76,114.67,114.73,86600.0,114.72,114.76,114.67,114.73,86600.0
2015-04-15 11:30:00,114.72,114.78,114.71,114.75,19500.0,114.72,114.78,114.71,114.75,19500.0
2015-04-15 11:35:00,114.75,114.92,114.75,114.9,82000.0,114.75,114.92,114.75,114.9,82000.0
2015-04-15 11:40:00,114.95,114.96,114.89,114.9,30800.0,114.95,114.96,114.89,114.9,30800.0
2015-04-15 11:45:00,114.9,114.95,114.83,114.83,88000.0,114.9,114.95,114.83,114.83,88000.0
2015-04-15 11:50:00,114.82,114.85,114.79,114.81,23400.0,114.82,114.85,114.79,114.81,23400.0
2015-04-15 11:55:00,114.81,114.85,114.8,114.81,21100.0,114.81,114.85,114.8,114.81,21100.0
2015-04-15 12:00:00,114.81,114.84,114.78,114.82,10300.0,114.81,114.84,114.78,114.82,10300.0
2015-04-15 12:05:00,114.82,114.85,114.8,114.84,9800.0,114.82,114.85,114.8,114.84,9800.0
2015-04-15 12:10:00,114.83,114.87,114.82,114.87,13700.0,114.83,114.87,114.82,114.87,13700.0
2015-04-15 12:15:00,114.87,114.87,114.79,114.81,35900.0,114.87,114.87,114.79,114.81,35900.0
2015-04-15 12:20:00,114.82,114.84,114.78,114.78,7100.0,114.82,114.84,114.78,114.78,7100.0
2015-04-15 12:25:00,114.79,114.82,114.78,114.82,5100.0,114.79,114.82,114.78,114.82,5100.0
2015-04-15 12:30:00,114.84,114.84,114.8,114.81,4000.0,114.84,114.84,114.8,114.81,4000.0
2015-04-15 12:35:00,114.82,114.85,114.8,114.85,21000.0,114.82,114.85,114.8,114.85,21000.0
2015-04-15 12:40:00,114.84,114.85,114.8,114.8,5900.0,114.84,114.85,114.8,114.8,5900.0
2015-04-15 12:45:00,114.81,114.92,114.81,114.89,19500.0,114.81,114.92,114.81,114.89,19500.0
2015-04-15 12:50:00,114.89,114.9,114.86,114.88,13200.0,114.89,114.9,114.86,114.88,13200.0
2015-04-15 12:55:00,114.88,114.9,114.87,114.89,15000.0,114.88,114.9,114.87,114.89,15000.0
2015-04-15 13:00:00,114.9,114.96,114.9,114.92,28000.0,114.9,114.96,114.9,114.92,28000.0
2015-04-15 13:05:00,114.93,115.1,114.93,115.09,122300.0,114.93,115.1,114.93,115.09,122300.0
2015-04-15 13:10:00,115.09,115.18,115.09,115.12,47100.0,115.09,115.18,115.09,115.12,47100.0
2015-04-15 13:15:00,115.12,115.29,115.11,115.22,75800.0,115.12,115.29,115.11,115.22,75800.0
2015-04-15 13:20:00,115.22,115.34,115.22,115.31,53100.0,115.22,115.34,115.22,115.31,53100.0
2015-04-15 13:25:00,115.31,115.46,115.3,115.31,41700.0,115.31,115.46,115.3,115.31,41700.0
2015-04-15 13:30:00,115.33,115.38,115.33,115.36,43400.0,115.33,115.38,115.33,115.36,43400.0
2015-04-15 13:35:00,115.37,115.4,115.35,115.38,20700.0,115.37,115.4,115.35,115.38,20700.0
2015-04-15 13:40:00,115.38,115.44,115.36,115.43,50600.0,115.38,115.44,115.36,115.43,50600.0
2015-04-15 13:45:00,115.44,115.46,115.39,115.41,30100.0,115.44,115.46,115.39,115.41,30100.0
2015-04-15 13:50:00,115.4,115.4,115.32,115.34,38900.0,115.4,115.4,115.32,115.34,38900.0
2015-04-15 13:55:00,115.34,115.34,115.28,115.33,33600.0,115.34,115.34,115.28,115.33,33600.0
2015-04-15 14:00:00,115.34,115.44,115.34,115.42,29300.0,115.34,115.44,115.34,115.42,29300.0
2015-04-15 14:05:00,115.42,115.6,115.42,115.57,73700.0,115.42,115.6,115.42,115.57,73700.0
2015-04-15 14:10:00,115.56,115.6,115.51,115.53,108000.0,115.56,115.6,115.51,115.53,108000.0
2015-04-15 14:15:00,115.55,115.56,115.49,115.54,40100.0,115.55,115.56,115.49,115.54,40100.0
2015-04-15 14:20:00,115.53,115.55,115.47,115.49,40400.0,115.53,115.55,115.47,115.49,40400.0
2015-04-15 14:25:00,115.49,115.53,115.47,115.51,29700.0,115.49,115.53,115.47,115.51,29700.0
2015-04-15 14:30:00,115.49,115.5,115.46,115.46,19600.0,115.49,115.5,115.46,115.46,19600.0
2015-04-15 14:35:00,115.48,115.49,115.41,115.41,39200.0,115.48,115.49,115.41,115.41,39200.0
2015-04-15 14:40:00,115.42,115.48,115.4,115.44,41500.0,115.42,115.48,115.4,115.44,41500.0
2015-04-15 14:45:00,115.44,115.46,115.42,115.43,9000.0,115.44,115.46,115.42,115.43,9000.0
2015-04-15 14:50:00,115.44,115.47,115.43,115.45,16600.0,115.44,115.47,115.43,115.45,16600.0
2015-04-15 14:55:00,115.46,115.48,115.44,115.48,9200.0,115.46,115.48,115.44,115.48,9200.0
2015-04-15 15:00:00,115.47,115.49,115.43,115.48,37700.0,115.47,115.49,115.43,115.48,37700.0
2015-04-15 15:05:00,115.49,115.49,115.45,115.47,12600.0,115.49,115.49,115.45,115.47,12600.0
2015-04-15 15:10:00,115.48,115.48,115.43,115.46,9400.0,115.48,115.48,115.43,115.46,9400.0
2015-04-15 15:15:00,115.45,115.47,115.38,115.41,20900.0,115.45,115.47,115.38,115.41,20900.0
2015-04-15 15:20:00,115.42,115.42,115.36,115.4,15100.0,115.42,115.42,115.36,115.4,15100.0
2015-04-15 15:25:00,115.41,115.41,115.39,115.39,37600.0,115.41,115.41,115.39,115.39,37600.0
2015-04-15 15:30:00,115.39,115.42,115.36,115.42,46300.0,115.39,115.42,115.36,115.42,46300.0
2015-04-15 15:35:00,115.42,115.44,115.4,115.43,41200.0,115.42,115.44,115.4,115.43,41200.0
2015-04-15 15:40:00,115.42,115.47,115.42,115.46,57400.0,115.42,115.47,115.42,115.46,57400.0
2015-04-15 15:45:00,115.46,115.46,115.41,115.42,91900.0,115.46,115.46,115.41,115.42,91900.0
2015-04-15 15:50:00,115.42,115.45,115.41,115.43,86700.0,115.42,115.45,115.41,115.43,86700.0
2015-04-15 15:55:00,115.43,115.45,115.39,115.41,175400.0,115.43,115.45,115.39,115.41,175400.0
2015-04-16 09:30:00,115.55,115.62,115.51,115.52,82400.0,115.55,115.62,115.51,115.52,82400.0
2015-04-16 09:35:00,115.51,115.54,115.46,115.5,63900.0,115.51,115.54,115.46,115.5,63900.0
2015-04-16 09:40:00,115.5,115.55,115.49,115.52,48000.0,115.5,115.55,115.49,115.52,48000.0
2015-04-16 09:45:00,115.51,115.59,115.51,115.52,31000.0,115.51,115.59,115.51,115.52,31000.0
2015-04-16 09:50:00,115.53,115.66,115.53,115.65,29600.0,115.53,115.66,115.53,115.65,29600.0
2015-04-16 09:55:00,115.64,115.66,115.56,115.56,20800.0,115.64,115.66,115.56,115.56,20800.0
2015-04-16 10:00:00,115.56,115.57,115.3,115.31,119600.0,115.56,115.57,115.3,115.31,119600.0
2015-04-16 10:05:00,115.29,115.29,115.05,115.24,111800.0,115.29,115.29,115.05,115.24,111800.0
2015-04-16 10:10:00,115.24,115.25,115.15,115.18,51000.0,115.24,115.25,115.15,115.18,51000.0
2015-04-16 10:15:00,115.15,115.15,114.93,115.03,115400.0,115.15,115.15,114.93,115.03,115400.0
2015-04-16 10:20:00,115.0,115.05,114.89,114.92,74700.0,115.0,115.05,114.89,114.92,74700.0
2015-04-16 10:25:00,114.91,114.93,114.82,114.89,47400.0,114.91,114.93,114.82,114.89,47400.0
2015-04-16 10:30:00,114.88,114.88,114.64,114.79,116600.0,114.88,114.88,114.64,114.79,116600.0
2015-04-16 10:35:00,114.79,114.79,114.71,114.74,34700.0,114.79,114.79,114.71,114.74,34700.0
2015-04-16 10:40:00,114.74,114.79,114.71,114.75,25400.0,114.74,114.79,114.71,114.75,25400.0
2015-04-16 10:45:00,114.76,114.84,114.76,114.83,105300.0,114.76,114.84,114.76,114.83,105300.0
2015-04-16 10:50:00,114.83,114.9,114.79,114.8,58600.0,114.83,114.9,114.79,114.8,58600.0
2015-04-16 10:55:00,114.8,114.9,114.78,114.89,21800.0,114.8,114.9,114.78,114.89,21800.0
2015-04-16 11:00:00,114.88,114.95,114.82,114.94,52900.0,114.88,114.95,114.82,114.94,52900.0
2015-04-16 11:05:00,114.94,114.99,114.83,114.83,41000.0,114.94,114.99,114.83,114.83,41000.0
2015-04-16 11:10:00,114.83,114.95,114.81,114.92,32000.0,114.83,114.95,114.81,114.92,32000.0
2015-04-16 11:15:00,114.92,114.93,114.87,114.88,16900.0,114.92,114.93,114.87,114.88,16900.0
2015-04-16 11:20:00,114.86,114.87,114.77,114.8,27900.0,114.86,114.87,114.77,114.8,27900.0
2015-04-16 11:25:00,114.81,114.9,114.81,114.88,21700.0,114.81,114.9,114.81,114.88,21700.0
2015-04-16 11:30:00,114.89,115.0,114.89,115.0,12000.0,114.89,115.0,114.89,115.0,12000.0
2015-04-16 11:35:00,114.97,115.0,114.94,114.94,12800.0,114.97,115.0,114.94,114.94,12800.0
2015-04-16 11:40:00,114.95,114.95,114.89,114.9,12900.0,114.95,114.95,114.89,114.9,12900.0
2015-04-16 11:45:00,114.9,114.93,114.89,114.91,4600.0,114.9,114.93,114.89,114.91,4600.0
2015-04-16 11:50:00,114.91,114.95,114.9,114.92,6400.0,114.91,114.95,114.9,114.92,6400.0
2015-04-16 11:55:00,114.94,115.01,114.94,114.97,25900.0,114.94,115.01,114.94,114.97,25900.0
2015-04-16 12:00:00,114.97,114.99,114.93,114.95,36700.0,114.97,114.99,114.93,114.95,36700.0
2015-04-16 12:05:00,114.94,114.96,114.82,114.85,47600.0,114.94,114.96,114.82,114.85,47600.0
2015-04-16 12:10:00,114.83,114.87,114.83,114.84,5200.0,114.83,114.87,114.83,114.84,5200.0
2015-04-16 12:15:00,114.84,114.89,114.84,114.87,8000.0,114.84,114.89,114.84,114.87,8000.0
2015-04-16 12:20:00,114.87,114.91,114.87,114.87,7400.0,114.87,114.91,114.87,114.87,7400.0
2015-04-16 12:25:00,114.87,114.94,114.87,114.9,5500.0,114.87,114.94,114.87,114.9,5500.0
2015-04-16 12:30:00,114.9,114.92,114.86,114.88,6600.0,114.9,114.92,114.86,114.88,6600.0
2015-04-16 12:35:00,114.87,114.9,114.86,114.9,6800.0,114.87,114.9,114.86,114.9,6800.0
2015-04-16 12:40:00,114.89,114.92,114.88,114.89,34200.0,114.89,114.92,114.88,114.89,34200.0
2015-04-16 12:45:00,114.89,114.91,114.88,114.89,9000.0,114.89,114.91,114.88,114.89,9000.0
2015-04-16 12:50:00,114.88,114.89,114.84,114.87,10600.0,114.88,114.89,114.84,114.87,10600.0
2015-04-16 12:55:00,114.87,114.87,114.82,114.83,6000.0,114.87,114.87,114.82,114.83,6000.0
2015-04-16 13:00:00,114.83,114.93,114.82,114.92,20100.0,114.83,114.93,114.82,114.92,20100.0
2015-04-16 13:05:00,114.93,114.99,114.92,114.99,23000.0,114.93,114.99,114.92,114.99,23000.0
2015-04-16 13:10:00,114.99,114.99,114.89,114.91,11600.0,114.99,114.99,114.89,114.91,11600.0
2015-04-16 13:15:00,114.89,114.95,114.85,114.95,9700.0,114.89,114.95,114.85,114.95,9700.0
2015-04-16 13:20:00,114.93,115.06,114.92,115.03,60600.0,114.93,115.06,114.92,115.03,60600.0
2015-04-16 13:25:00,115.03,115.09,114.95,115.03,58600.0,115.03,115.09,114.95,115.03,58600.0
2015-04-16 13:30:00,115.05,115.08,114.96,114.97,65800.0,115.05,115.08,114.96,114.97,65800.0
2015-04-16 13:35:00,114.99,115.05,114.99,115.03,13800.0,114.99,115.05,114.99,115.03,13800.0
2015-04-16 13:40:00,115.02,115.05,115.01,115.04,4600.0,115.02,115.05,115.01,115.04,4600.0
2015-04-16 13:45:00,115.04,115.13,115.04,115.12,57000.0,115.04,115.13,115.04,115.12,57000.0
2015-04-16 13:50:00,115.12,115.14,115.11,115.11,25200.0,115.12,115.14,115.11,115.11,25200.0
2015-04-16 13:55:00,115.12,115.14,115.1,115.13,11400.0,115.12,115.14,115.1,115.13,11400.0
2015-04-16 14:00:00,115.13,115.26,115.12,115.24,43400.0,115.13,115.26,115.12,115.24,43400.0
2015-04-16 14:05:00,115.23,115.31,115.23,115.29,31800.0,115.23,115.31,115.23,115.29,31800.0
2015-04-16 14:10:00,115.29,115.35,115.28,115.33,26400.0,115.29,115.35,115.28,115.33,26400.0
2015-04-16 14:15:00,115.32,115.35,115.28,115.31,28000.0,115.32,115.35,115.28,115.31,28000.0
2015-04-16 14:20:00,115.31,115.31,115.25,115.28,16900.0,115.31,115.31,115.25,115.28,16900.0
2015-04-16 14:25:00,115.28,115.28,115.23,115.25,21300.0,115.28,115.28,115.23,115.25,21300.0
2015-04-16 14:30:00,115.23,115.27,115.19,115.22,19200.0,115.23,115.27,115.19,115.22,19200.0
2015-04-16 14:35:00,115.21,115.27,115.2,115.21,18100.0,115.21,115.27,115.2,115.21,18100.0
2015-04-16 14:40:00,115.23,115.28,115.2,115.25,50200.0,115.23,115.28,115.2,115.25,50200.0
2015-04-16 14:45:00,115.24,115.27,115.22,115.24,7200.0,115.24,115.27,115.22,115.24,7200.0
2015-04-16 14:50:00,115.23,115.24,115.21,115.22,11400.0,115.23,115.24,115.21,115.22,11400.0
2015-04-16 14:55:00,115.21,115.21,115.11,115.13,18800.0,115.21,115.21,115.11,115.13,18800.0
2015-04-16 15:00:00,115.14,115.14,115.08,115.12,14000.0,115.14,115.14,115.08,115.12,14000.0
2015-04-16 15:05:00,115.13,115.16,115.12,115.13,13600.0,115.13,115.16,115.12,115.13,13600.0
2015-04-16 15:10:00,115.13,115.16,115.04,115.08,18100.0,115.13,115.16,115.04,115.08,18100.0
2015-04-16 15:15:00,115.07,115.14,115.06,115.11,18000.0,115.07,115.14,115.06,115.11,18000.0
2015-04-16 15:20:00,115.12,115.14,115.1,115.1,10300.0,115.12,115.14,115.1,115.1,10300.0
2015-04-16 15:25:00,115.1,115.13,115.08,115.11,30900.0,115.1,115.13,115.08,115.11,30900.0
2015-04-16 15:30:00,115.1,115.13,115.07,115.07,24000.0,115.1,115.13,115.07,115.07,24000.0
2015-04-16 15:35:00,115.08,115.08,115.03,115.04,20500.0,115.08,115.08,115.03,115.04,20500.0
2015-04-16 15:40:00,115.04,115.08,115.0,115.05,38200.0,115.04,115.08,115.0,115.05,38200.0
2015-04-16 15:45:00,115.06,115.09,115.05,115.05,29500.0,115.06,115.09,115.05,115.05,29500.0
2015-04-16 15:50:00,115.05,115.06,115.03,115.05,41700.0,115.05,115.06,115.03,115.05,41700.0
2015-04-16 15:55:00,115.05,115.07,115.01,115.04,164800.0,115.05,115.07,115.01,115.04,164800.0
2015-04-17 09:30:00,115.38,115.4,115.31,115.33,73400.0,115.38,115.4,115.31,115.33,73400.0
2015-04-17 09:35:00,115.32,115.34,115.23,115.34,82600.0,115.32,115.34,115.23,115.34,82600.0
2015-04-17 09:40:00,115.33,115.45,115.33,115.43,61900.0,115.33,115.45,115.33,115.43,61900.0
2015-04-17 09:45:00,115.45,115.53,115.44,115.48,86100.0,115.45,115.53,115.44,115.48,86100.0
2015-04-17 09:50:00,115.48,115.59,115.47,115.53,62500.0,115.48,115.59,115.47,115.53,62500.0
2015-04-17 09:55:00,115.53,115.66,115.51,115.66,47600.0,115.53,115.66,115.51,115.66,47600.0
2015-04-17 10:00:00,115.64,115.76,115.48,115.74,125500.0,115.64,115.76,115.48,115.74,125500.0
2015-04-17 10:05:00,115.76,115.76,115.6,115.64,154500.0,115.76,115.76,115.6,115.64,154500.0
2015-04-17 10:10:00,115.65,115.66,115.53,115.55,52900.0,115.65,115.66,115.53,115.55,52900.0
2015-04-17 10:15:00,115.56,115.58,115.49,115.56,28600.0,115.56,115.58,115.49,115.56,28600.0
2015-04-17 10:20:00,115.55,115.63,115.55,115.59,12700.0,115.55,115.63,115.55,115.59,12700.0
2015-04-17 10:25:00,115.6,115.6,115.51,115.59,10700.0,115.6,115.6,115.51,115.59,10700.0
2015-04-17 10:30:00,115.6,115.6,115.53,115.55,65400.0,115.6,115.6,115.53,115.55,65400.0
2015-04-17 10:35:00,115.54,115.6,115.54,115.58,10000.0,115.54,115.6,115.54,115.58,10000.0
2015-04-17 10:40:00,115.59,115.61,115.52,115.58,15700.0,115.59,115.61,115.52,115.58,15700.0
2015-04-17 10:45:00,115.58,115.62,115.57,115.62,20100.0,115.58,115.62,115.57,115.62,20100.0
2015-04-17 10:50:00,115.62,115.63,115.58,115.58,7900.0,115.62,115.63,115.58,115.58,7900.0
2015-04-17 10:55:00,115.57,115.73,115.55,115.66,110800.0,115.57,115.73,115.55,115.66,110800.0
2015-04-17 11:00:00,115.66,115.77,115.66,115.76,71700.0,115.66,115.77,115.66,115.76,71700.0
2015-04-17 11:05:00,115.75,115.79,115.6,115.6,149800.0,115.75,115.79,115.6,115.6,149800.0
2015-04-17 11:10:00,115.58,115.59,115.51,115.51,49300.0,115.58,115.59,115.51,115.51,49300.0
2015-04-17 11:15:00,115.51,115.59,115.5,115.59,52000.0,115.51,115.59,115.5,115.59,52000.0
2015-04-17 11:20:00,115.58,115.62,115.55,115.55,26900.0,115.58,115.62,115.55,115.55,26900.0
2015-04-17 11:25:00,115.56,115.6,115.54,115.59,12400.0,115.56,115.6,115.54,115.59,12400.0
2015-04-17 11:30:00,115.6,115.61,115.55,115.58,14700.0,115.6,115.61,115.55,115.58,14700.0
2015-04-17 11:35:00,115.58,115.61,115.56,115.59,40300.0,115.58,115.61,115.56,115.59,40300.0
2015-04-17 11:40:00,115.58,115.64,115.58,115.62,24600.0,115.58,115.64,115.58,115.62,24600.0
2015-04-17 11:45:00,115.62,115.62,115.56,115.6,18300.0,115.62,115.62,115.56,115.6,18300.0
2015-04-17 11:50:00,115.61,115.62,115.44,115.48,42400.0,115.61,115.62,115.44,115.48,42400.0
2015-04-17 11:55:00,115.48,115.53,115.33,115.41,153400.0,115.48,115.53,115.33,115.41,153400.0
2015-04-17 12:00:00,115.42,115.44,115.4,115.44,12400.0,115.42,115.44,115.4,115.44,12400.0
2015-04-17 12:05:00,115.45,115.47,115.39,115.4,27000.0,115.45,115.47,115.39,115.4,27000.0
2015-04-17 12:10:00,115.39,115.45,115.37,115.4,50300.0,115.39,115.45,115.37,115.4,50300.0
2015-04-17 12:15:00,115.37,115.38,115.3,115.3,28300.0,115.37,115.38,115.3,115.3,28300.0
2015-04-17 12:20:00,115.33,115.43,115.33,115.42,16300.0,115.33,115.43,115.33,115.42,16300.0
2015-04-17 12:25:00,115.42,115.42,115.36,115.38,17900.0,115.42,115.42,115.36,115.38,17900.0
2015-04-17 12:30:00,115.37,115.39,115.33,115.39,16600.0,115.37,115.39,115.33,115.39,16600.0
2015-04-17 12:35:00,115.39,115.4,115.36,115.38,14400.0,115.39,115.4,115.36,115.38,14400.0
2015-04-17 12:40:00,115.38,115.44,115.37,115.41,40300.0,115.38,115.44,115.37,115.41,40300.0
2015-04-17 12:45:00,115.41,115.47,115.39,115.45,26200.0,115.41,115.47,115.39,115.45,26200.0
2015-04-17 12:50:00,115.45,115.47,115.44,115.45,45600.0,115.45,115.47,115.44,115.45,45600.0
2015-04-17 12:55:00,115.44,115.47,115.43,115.44,7900.0,115.44,115.47,115.43,115.44,7900.0
2015-04-17 13:00:00,115.45,115.46,115.44,115.46,11100.0,115.45,115.46,115.44,115.46,11100.0
2015-04-17 13:05:00,115.47,115.5,115.45,115.48,13900.0,115.47,115.5,115.45,115.48,13900.0
2015-04-17 13:10:00,115.48,115.48,115.45,115.45,12600.0,115.48,115.48,115.45,115.45,12600.0
2015-04-17 13:15:00,115.46,115.51,115.46,115.5,21500.0,115.46,115.51,115.46,115.5,21500.0
2015-04-17 13:20:00,115.49,115.49,115.45,115.45,7900.0,115.49,115.49,115.45,115.45,7900.0
2015-04-17 13:25:00,115.44,115.51,115.43,115.48,12000.0,115.44,115.51,115.43,115.48,12000.0
2015-04-17 13:30:00,115.47,115.51,115.47,115.5,16700.0,115.47,115.51,115.47,115.5,16700.0
2015-04-17 13:35:00,115.49,115.5,115.45,115.46,18500.0,115.49,115.5,115.45,115.46,18500.0
2015-04-17 13:40:00,115.46,115.47,115.45,115.46,5300.0,115.46,115.47,115.45,115.46,5300.0
2015-04-17 13:45:00,115.47,115.47,115.4,115.41,20500.0,115.47,115.47,115.4,115.41,20500.0
2015-04-17 13:50:00,115.41,115.43,115.4,115.4,24500.0,115.41,115.43,115.4,115.4,24500.0
2015-04-17 13:55:00,115.42,115.43,115.38,115.4,17000.0,115.42,115.43,115.38,115.4,17000.0
2015-04-17 14:00:00,115.4,115.42,115.38,115.4,13200.0,115.4,115.42,115.38,115.4,13200.0
2015-04-17 14:05:00,115.39,115.47,115.39,115.44,35700.0,115.39,115.47,115.39,115.44,35700.0
2015-04-17 14:10:00,115.44,115.51,115.44,115.49,23300.0,115.44,115.51,115.44,115.49,23300.0
2015-04-17 14:15:00,115.49,115.54,115.48,115.53,20300.0,115.49,115.54,115.48,115.53,20300.0
2015-04-17 14:20:00,115.53,115.53,115.51,115.53,12500.0,115.53,115.53,115.51,115.53,12500.0
2015-04-17 14:25:00,115.54,115.55,115.53,115.54,10900.0,115.54,115.55,115.53,115.54,10900.0
2015-04-17 14:30:00,115.54,115.57,115.53,115.56,8000.0,115.54,115.57,115.53,115.56,8000.0
2015-04-17 14:35:00,115.56,115.58,115.54,115.57,38400.0,115.56,115.58,115.54,115.57,38400.0
2015-04-17 14:40:00,115.58,115.59,115.54,115.55,12400.0,115.58,115.59,115.54,115.55,12400.0
2015-04-17 14:45:00,115.55,115.56,115.53,115.56,14200.0,115.55,115.56,115.53,115.56,14200.0
2015-04-17 14:50:00,115.56,115.57,115.52,115.53,16500.0,115.56,115.57,115.52,115.53,16500.0
2015-04-17 14:55:00,115.53,115.56,115.53,115.56,12300.0,115.53,115.56,115.53,115.56,12300.0
2015-04-17 15:00:00,115.56,115.6,115.55,115.59,17800.0,115.56,115.6,115.55,115.59,17800.0
2015-04-17 15:05:00,115.6,115.61,115.59,115.59,14200.0,115.6,115.61,115.59,115.59,14200.0
2015-04-17 15:10:00,115.6,115.63,115.59,115.62,23600.0,115.6,115.63,115.59,115.62,23600.0
2015-04-17 15:15:00,115.62,115.63,115.6,115.61,61800.0,115.62,115.63,115.6,115.61,61800.0
2015-04-17 15:20:00,115.61,115.63,115.6,115.6,44100.0,115.61,115.63,115.6,115.6,44100.0
2015-04-17 15:25:00,115.61,115.64,115.6,115.63,43400.0,115.61,115.64,115.6,115.63,43400.0
2015-04-17 15:30:00,115.64,115.65,115.61,115.62,44300.0,115.64,115.65,115.61,115.62,44300.0
2015-04-17 15:35:00,115.61,115.62,115.55,115.55,37200.0,115.61,115.62,115.55,115.55,37200.0
2015-04-17 15:40:00,115.56,115.59,115.55,115.59,33900.0,115.56,115.59,115.55,115.59,33900.0
2015-04-17 15:45:00,115.6,115.64,115.59,115.6,43700.0,115.6,115.64,115.59,115.6,43700.0
2015-04-17 15:50:00,115.6,115.6,115.54,115.55,51200.0,115.6,115.6,115.54,115.55,51200.0
2015-04-17 15:55:00,115.54,115.59,115.52,115.59,190200.0,115.54,115.59,115.52,115.59,190200.0
2015-04-20 09:30:00,114.82,114.83,114.7,114.72,120200.0,114.82,114.83,114.7,114.72,120200.0
2015-04-20 09:35:00,114.71,114.85,114.67,114.81,181600.0,114.71,114.85,114.67,114.81,181600.0
2015-04-20 09:40:00,114.81,114.85,114.77,114.82,39700.0,114.81,114.85,114.77,114.82,39700.0
2015-04-20 09:45:00,114.81,114.9,114.8,114.9,125300.0,114.81,114.9,114.8,114.9,125300.0
2015-04-20 09:50:00,114.88,114.94,114.83,114.93,43300.0,114.88,114.94,114.83,114.93,43300.0
2015-04-20 09:55:00,114.93,114.93,114.85,114.88,59500.0,114.93,114.93,114.85,114.88,59500.0
2015-04-20 10:00:00,114.89,114.91,114.8,114.89,60200.0,114.89,114.91,114.8,114.89,60200.0
2015-04-20 10:05:00,114.88,114.95,114.88,114.91,37600.0,114.88,114.95,114.88,114.91,37600.0
2015-04-20 10:10:00,114.92,114.92,114.8,114.8,36900.0,114.92,114.92,114.8,114.8,36900.0
2015-04-20 10:15:00,114.82,114.87,114.8,114.86,32400.0,114.82,114.87,114.8,114.86,32400.0
2015-04-20 10:20:00,114.87,114.88,114.67,114.71,60700.0,114.87,114.88,114.67,114.71,60700.0
2015-04-20 10:25:00,114.72,114.72,114.41,114.48,287200.0,114.72,114.72,114.41,114.48,287200.0
2015-04-20 10:30:00,114.47,114.57,114.37,114.53,236000.0,114.47,114.57,114.37,114.53,236000.0
2015-04-20 10:35:00,114.52,114.55,114.41,114.42,55900.0,114.52,114.55,114.41,114.42,55900.0
2015-04-20 10:40:00,114.41,114.45,114.4,114.44,34000.0,114.41,114.45,114.4,114.44,34000.0
2015-04-20 10:45:00,114.41,114.42,114.31,114.4,95800.0,114.41,114.42,114.31,114.4,95800.0
2015-04-20 10:50:00,114.38,114.47,114.38,114.44,77400.0,114.38,114.47,114.38,114.44,77400.0
2015-04-20 10:55:00,114.43,114.57,114.43,114.56,57500.0,114.43,114.57,114.43,114.56,57500.0
2015-04-20 11:00:00,114.54,114.55,114.5,114.54,44900.0,114.54,114.55,114.5,114.54,44900.0
2015-04-20 11:05:00,114.54,114.54,114.48,114.52,23500.0,114.54,114.54,114.48,114.52,23500.0
2015-04-20 11:10:00,114.52,114.55,114.5,114.51,25200.0,114.52,114.55,114.5,114.51,25200.0
2015-04-20 11:15:00,114.52,114.56,114.48,114.48,61400.0,114.52,114.56,114.48,114.48,61400.0
2015-04-20 11:20:00,114.48,114.52,114.45,114.45,32600.0,114.48,114.52,114.45,114.45,32600.0
2015-04-20 11:25:00,114.44,114.47,114.41,114.43,54600.0,114.44,114.47,114.41,114.43,54600.0
2015-04-20 11:30:00,114.43,114.48,114.4,114.47,18500.0,114.43,114.48,114.4,114.47,18500.0
2015-04-20 11:35:00,114.47,114.55,114.42,114.54,35300.0,114.47,114.55,114.42,114.54,35300.0
2015-04-20 11:40:00,114.53,114.57,114.48,114.56,35600.0,114.53,114.57,114.48,114.56,35600.0
2015-04-20 11:45:00,114.56,114.74,114.56,114.73,96600.0,114.56,114.74,114.56,114.73,96600.0
2015-04-20 11:50:00,114.73,114.74,114.68,114.72,38500.0,114.73,114.74,114.68,114.72,38500.0
2015-04-20 11:55:00,114.72,114.79,114.69,114.79,24700.0,114.72,114.79,114.69,114.79,24700.0
2015-04-20 12:00:00,114.79,114.8,114.7,114.71,21100.0,114.79,114.8,114.7,114.71,21100.0
2015-04-20 12:05:00,114.73,114.75,114.71,114.71,19100.0,114.73,114.75,114.71,114.71,19100.0
2015-04-20 12:10:00,114.69,114.7,114.65,114.66,25400.0,114.69,114.7,114.65,114.66,25400.0
2015-04-20 12:15:00,114.66,114.69,114.65,114.67,11200.0,114.66,114.69,114.65,114.67,11200.0
2015-04-20 12:20:00,114.68,114.76,114.61,114.63,76200.0,114.68,114.76,114.61,114.63,76200.0
2015-04-20 12:25:00,114.63,114.67,114.6,114.65,38100.0,114.63,114.67,114.6,114.65,38100.0
2015-04-20 12:30:00,114.65,114.65,114.6,114.62,6700.0,114.65,114.65,114.6,114.62,6700.0
2015-04-20 12:35:00,114.62,114.64,114.62,114.63,21500.0,114.62,114.64,114.62,114.63,21500.0
2015-04-20 12:40:00,114.62,114.64,114.61,114.63,24000.0,114.62,114.64,114.61,114.63,24000.0
2015-04-20 12:45:00,114.63,114.7,114.62,114.67,23900.0,114.63,114.7,114.62,114.67,23900.0
2015-04-20 12:50:00,114.66,114.67,114.64,114.64,24600.0,114.66,114.67,114.64,114.64,24600.0
2015-04-20 12:55:00,114.64,114.66,114.62,114.62,21100.0,114.64,114.66,114.62,114.62,21100.0
2015-04-20 13:00:00,114.61,114.62,114.54,114.55,27900.0,114.61,114.62,114.54,114.55,27900.0
2015-04-20 13:05:00,114.55,114.58,114.52,114.54,14800.0,114.55,114.58,114.52,114.54,14800.0
2015-04-20 13:10:00,114.55,114.6,114.52,114.58,60800.0,114.55,114.6,114.52,114.58,60800.0
2015-04-20 13:15:00,114.58,114.66,114.57,114.64,57600.0,114.58,114.66,114.57,114.64,57600.0
2015-04-20 13:20:00,114.66,114.71,114.61,114.68,28700.0,114.66,114.71,114.61,114.68,28700.0
2015-04-20 13:25:00,114.69,114.69,114.58,114.58,43600.0,114.69,114.69,114.58,114.58,43600.0
2015-04-20 13:30:00,114.57,114.59,114.52,114.53,15700.0,114.57,114.59,114.52,114.53,15700.0
2015-04-20 13:35:00,114.54,114.55,114.53,114.53,8800.0,114.54,114.55,114.53,114.53,8800.0
2015-04-20 13:40:00,114.54,114.55,114.5,114.54,11600.0,114.54,114.55,114.5,114.54,11600.0
2015-04-20 13:45:00,114.53,114.55,114.51,114.54,13900.0,114.53,114.55,114.51,114.54,13900.0
2015-04-20 13:50:00,114.53,114.57,114.53,114.57,30300.0,114.53,114.57,114.53,114.57,30300.0
2015-04-20 13:55:00,114.57,114.6,114.56,114.57,14800.0,114.57,114.6,114.56,114.57,14800.0
2015-04-20 14:00:00,114.58,114.58,114.53,114.54,3400.0,114.58,114.58,114.53,114.54,3400.0
2015-04-20 14:05:00,114.55,114.57,114.53,114.57,15000.0,114.55,114.57,114.53,114.57,15000.0
2015-04-20 14:10:00,114.56,114.6,114.55,114.59,12300.0,114.56,114.6,114.55,114.59,12300.0
2015-04-20 14:15:00,114.59,114.6,114.58,114.6,4700.0,114.59,114.6,114.58,114.6,4700.0
2015-04-20 14:20:00,114.59,114.59,114.57,114.58,4600.0,114.59,114.59,114.57,114.58,4600.0
2015-04-20 14:25:00,114.58,114.58,114.51,114.53,42700.0,114.58,114.58,114.51,114.53,42700.0
2015-04-20 14:30:00,114.53,114.56,114.52,114.55,17500.0,114.53,114.56,114.52,114.55,17500.0
2015-04-20 14:35:00,114.54,114.61,114.54,114.6,17300.0,114.54,114.61,114.54,114.6,17300.0
2015-04-20 14:40:00,114.61,114.65,114.61,114.62,8400.0,114.61,114.65,114.61,114.62,8400.0
2015-04-20 14:45:00,114.62,114.62,114.59,114.6,12000.0,114.62,114.62,114.59,114.6,12000.0
2015-04-20 14:50:00,114.6,114.62,114.58,114.59,11300.0,114.6,114.62,114.58,114.59,11300.0
2015-04-20 14:55:00,114.59,114.63,114.59,114.62,16800.0,114.59,114.63,114.59,114.62,16800.0
2015-04-20 15:00:00,114.62,114.67,114.62,114.67,24300.0,114.62,114.67,114.62,114.67,24300.0
2015-04-20 15:05:00,114.67,114.69,114.66,114.66,9500.0,114.67,114.69,114.66,114.66,9500.0
2015-04-20 15:10:00,114.67,114.69,114.66,114.67,14000.0,114.67,114.69,114.66,114.67,14000.0
2015-04-20 15:15:00,114.68,114.71,114.67,114.71,45000.0,114.68,114.71,114.67,114.71,45000.0
2015-04-20 15:20:00,114.71,114.74,114.7,114.74,31000.0,114.71,114.74,114.7,114.74,31000.0
2015-04-20 15:25:00,114.73,114.74,114.7,114.71,29400.0,114.73,114.74,114.7,114.71,29400.0
2015-04-20 15:30:00,114.71,114.71,114.67,114.69,50400.0,114.71,114.71,114.67,114.69,50400.0
2015-04-20 15:35:00,114.69,114.69,114.68,114.69,19500.0,114.69,114.69,114.68,114.69,19500.0
2015-04-20 15:40:00,114.69,114.71,114.67,114.67,72600.0,114.69,114.71,114.67,114.67,72600.0
2015-04-20 15:45:00,114.67,114.7,114.66,114.69,40200.0,114.67,114.7,114.66,114.69,40200.0
2015-04-20 15:50:00,114.7,114.73,114.69,114.71,73800.0,114.7,114.73,114.69,114.71,73800.0
2015-04-20 15:55:00,114.72,114.76,114.71,114.72,121100.0,114.72,114.76,114.71,114.72,121100.0
2015-04-21 09:30:00,114.72,114.74,114.67,114.72,91400.0,114.72,114.74,114.67,114.72,91400.0
2015-04-21 09:35:00,114.7,114.79,114.68,114.78,26200.0,114.7,114.79,114.68,114.78,26200.0
2015-04-21 09:40:00,114.78,114.85,114.75,114.85,15700.0,114.78,114.85,114.75,114.85,15700.0
2015-04-21 09:45:00,114.83,114.84,114.76,114.77,28900.0,114.83,114.84,114.76,114.77,28900.0
2015-04-21 09:50:00,114.76,114.78,114.65,114.67,30400.0,114.76,114.78,114.65,114.67,30400.0
2015-04-21 09:55:00,114.66,114.77,114.65,114.74,38100.0,114.66,114.77,114.65,114.74,38100.0
2015-04-21 10:00:00,114.74,114.77,114.7,114.77,17200.0,114.74,114.77,114.7,114.77,17200.0
2015-04-21 10:05:00,114.78,114.9,114.76,114.89,30100.0,114.78,114.9,114.76,114.89,30100.0
2015-04-21 10:10:00,114.88,114.93,114.86,114.91,30700.0,114.88,114.93,114.86,114.91,30700.0
2015-04-21 10:15:00,114.92,114.92,114.87,114.87,20900.0,114.92,114.92,114.87,114.87,20900.0
2015-04-21 10:20:00,114.88,114.93,114.88,114.88,13200.0,114.88,114.93,114.88,114.88,13200.0
2015-04-21 10:25:00,114.88,114.9,114.85,114.86,12700.0,114.88,114.9,114.85,114.86,12700.0
2015-04-21 10:30:00,114.86,114.99,114.85,114.97,39000.0,114.86,114.99,114.85,114.97,39000.0
2015-04-21 10:35:00,114.98,115.05,114.95,115.0,24100.0,114.98,115.05,114.95,115.0,24100.0
2015-04-21 10:40:00,114.99,115.02,114.98,114.98,21000.0,114.99,115.02,114.98,114.98,21000.0
2015-04-21 10:45:00,115.0,115.03,114.97,115.0,124300.0,115.0,115.03,114.97,115.0,124300.0
2015-04-21 10:50:00,114.99,114.99,114.93,114.95,30300.0,114.99,114.99,114.93,114.95,30300.0
2015-04-21 10:55:00,114.96,114.97,114.91,114.95,35600.0,114.96,114.97,114.91,114.95,35600.0
2015-04-21 11:00:00,114.95,114.96,114.87,114.89,39300.0,114.95,114.96,114.87,114.89,39300.0
2015-04-21 11:05:00,114.88,114.99,114.87,114.98,18300.0,114.88,114.99,114.87,114.98,18300.0
2015-04-21 11:10:00,114.98,115.07,114.97,115.05,41400.0,114.98,115.07,114.97,115.05,41400.0
2015-04-21 11:15:00,115.06,115.06,114.99,115.0,10000.0,115.06,115.06,114.99,115.0,10000.0
2015-04-21 11:20:00,115.0,115.04,114.98,114.98,15500.0,115.0,115.04,114.98,114.98,15500.0
2015-04-21 11:25:00,114.99,115.0,114.93,114.94,34300.0,114.99,115.0,114.93,114.94,34300.0
2015-04-21 11:30:00,114.95,114.99,114.91,114.95,14800.0,114.95,114.99,114.91,114.95,14800.0
2015-04-21 11:35:00,114.95,114.95,114.91,114.93,11400.0,114.95,114.95,114.91,114.93,11400.0
2015-04-21 11:40:00,114.94,114.98,114.92,114.96,31400.0,114.94,114.98,114.92,114.96,31400.0
2015-04-21 11:45:00,114.94,114.99,114.91,114.96,11400.0,114.94,114.99,114.91,114.96,11400.0
2015-04-21 11:50:00,114.96,115.05,114.96,115.0,22900.0,114.96,115.05,114.96,115.0,22900.0
2015-04-21 11:55:00,115.0,115.06,115.0,115.03,25700.0,115.0,115.06,115.0,115.03,25700.0
2015-04-21 12:00:00,115.04,115.06,115.02,115.03,17600.0,115.04,115.06,115.02,115.03,17600.0
2015-04-21 12:05:00,115.04,115.05,115.0,115.02,2700.0,115.04,115.05,115.0,115.02,2700.0
2015-04-21 12:10:00,115.03,115.05,115.03,115.04,1600.0,115.03,115.05,115.03,115.04,1600.0
2015-04-21 12:15:00,115.04,115.19,115.03,115.18,42000.0,115.04,115.19,115.03,115.18,42000.0
2015-04-21 12:20:00,115.18,115.23,115.17,115.2,10600.0,115.18,115.23,115.17,115.2,10600.0
2015-04-21 12:25:00,115.21,115.23,115.2,115.21,5500.0,115.21,115.23,115.2,115.21,5500.0
2015-04-21 12:30:00,115.25,115.38,115.23,115.38,31800.0,115.25,115.38,115.23,115.38,31800.0
2015-04-21 12:35:00,115.38,115.44,115.38,115.39,77500.0,115.38,115.44,115.38,115.39,77500.0
2015-04-21 12:40:00,115.4,115.53,115.4,115.49,68400.0,115.4,115.53,115.4,115.49,68400.0
2015-04-21 12:45:00,115.48,115.52,115.46,115.51,29600.0,115.48,115.52,115.46,115.51,29600.0
2015-04-21 12:50:00,115.51,115.56,115.48,115.48,48100.0,115.51,115.56,115.48,115.48,48100.0
2015-04-21 12:55:00,115.49,115.49,115.38,115.38,19700.0,115.49,115.49,115.38,115.38,19700.0
2015-04-21 13:00:00,115.38,115.38,115.3,115.32,14500.0,115.38,115.38,115.3,115.32,14500.0
2015-04-21 13:05:00,115.34,115.38,115.34,115.36,8800.0,115.34,115.38,115.34,115.36,8800.0
2015-04-21 13:10:00,115.36,115.43,115.36,115.38,18500.0,115.36,115.43,115.36,115.38,18500.0
2015-04-21 13:15:00,115.38,115.4,115.3,115.38,9700.0,115.38,115.4,115.3,115.38,9700.0
2015-04-21 13:20:00,115.35,115.44,115.34,115.44,12300.0,115.35,115.44,115.34,115.44,12300.0
2015-04-21 13:25:00,115.41,115.52,115.41,115.48,26300.0,115.41,115.52,115.41,115.48,26300.0
2015-04-21 13:30:00,115.48,115.49,115.43,115.43,28900.0,115.48,115.49,115.43,115.43,28900.0
2015-04-21 13:35:00,115.45,115.45,115.42,115.44,21300.0,115.45,115.45,115.42,115.44,21300.0
2015-04-21 13:40:00,115.44,115.46,115.43,115.46,8600.0,115.44,115.46,115.43,115.46,8600.0
2015-04-21 13:45:00,115.44,115.48,115.44,115.45,9800.0,115.44,115.48,115.44,115.45,9800.0
2015-04-21 13:50:00,115.45,115.45,115.4,115.4,22500.0,115.45,115.45,115.4,115.4,22500.0
2015-04-21 13:55:00,115.4,115.43,115.39,115.42,6500.0,115.4,115.43,115.39,115.42,6500.0
2015-04-21 14:00:00,115.41,115.52,115.41,115.51,32300.0,115.41,115.52,115.41,115.51,32300.0
2015-04-21 14:05:00,115.51,115.52,115.46,115.49,9800.0,115.51,115.52,115.46,115.49,9800.0
2015-04-21 14:10:00,115.49,115.5,115.4,115.4,17800.0,115.49,115.5,115.4,115.4,17800.0
2015-04-21 14:15:00,115.4,115.42,115.4,115.41,11600.0,115.4,115.42,115.4,115.41,11600.0
2015-04-21 14:20:00,115.42,115.43,115.38,115.38,17800.0,115.42,115.43,115.38,115.38,17800.0
2015-04-21 14:25:00,115.38,115.39,115.35,115.39,5300.0,115.38,115.39,115.35,115.39,5300.0
2015-04-21 14:30:00,115.39,115.4,115.34,115.34,16600.0,115.39,115.4,115.34,115.34,16600.0
2015-04-21 14:35:00,115.33,115.37,115.33,115.37,20200.0,115.33,115.37,115.33,115.37,20200.0
2015-04-21 14:40:00,115.36,115.38,115.35,115.36,6600.0,115.36,115.38,115.35,115.36,6600.0
2015-04-21 14:45:00,115.36,115.39,115.36,115.36,13600.0,115.36,115.39,115.36,115.36,13600.0
2015-04-21 14:50:00,115.36,115.38,115.35,115.38,5800.0,115.36,115.38,115.35,115.38,5800.0
2015-04-21 14:55:00,115.38,115.4,115.34,115.36,15500.0,115.38,115.4,115.34,115.36,15500.0
2015-04-21 15:00:00,115.37,115.4,115.35,115.36,4800.0,115.37,115.4,115.35,115.36,4800.0
2015-04-21 15:05:00,115.36,115.37,115.35,115.35,36600.0,115.36,115.37,115.35,115.35,36600.0
2015-04-21 15:10:00,115.35,115.38,115.35,115.36,12300.0,115.35,115.38,115.35,115.36,12300.0
2015-04-21 15:15:00,115.36,115.36,115.33,115.34,17000.0,115.36,115.36,115.33,115.34,17000.0
2015-04-21 15:20:00,115.35,115.36,115.29,115.32,66300.0,115.35,115.36,115.29,115.32,66300.0
2015-04-21 15:25:00,115.32,115.32,115.27,115.28,28100.0,115.32,115.32,115.27,115.28,28100.0
2015-04-21 15:30:00,115.29,115.29,115.25,115.26,43200.0,115.29,115.29,115.25,115.26,43200.0
2015-04-21 15:35:00,115.26,115.28,115.24,115.28,48800.0,115.26,115.28,115.24,115.28,48800.0
2015-04-21 15:40:00,115.28,115.28,115.25,115.26,34100.0,115.28,115.28,115.25,115.26,34100.0
2015-04-21 15:45:00,115.26,115.29,115.25,115.29,100300.0,115.26,115.29,115.25,115.29,100300.0
2015-04-21 15:50:00,115.28,115.29,115.22,115.22,148600.0,115.28,115.29,115.22,115.22,148600.0
2015-04-21 15:55:00,115.23,115.38,115.22,115.36,359200.0,115.23,115.38,115.22,115.36,359200.0
2015-04-22 09:30:00,114.83,114.88,114.76,114.76,43600.0,114.83,114.88,114.76,114.76,43600.0
2015-04-22 09:35:00,114.76,114.86,114.75,114.82,34800.0,114.76,114.86,114.75,114.82,34800.0
2015-04-22 09:40:00,114.82,114.87,114.77,114.85,12400.0,114.82,114.87,114.77,114.85,12400.0
2015-04-22 09:45:00,114.87,114.95,114.86,114.93,26200.0,114.87,114.95,114.86,114.93,26200.0
2015-04-22 09:50:00,114.93,114.96,114.87,114.87,20400.0,114.93,114.96,114.87,114.87,20400.0
2015-04-22 09:55:00,114.86,114.88,114.83,114.86,11300.0,114.86,114.88,114.83,114.86,11300.0
2015-04-22 10:00:00,114.85,114.85,114.23,114.26,222500.0,114.85,114.85,114.23,114.26,222500.0
2015-04-22 10:05:00,114.26,114.27,114.05,114.16,149700.0,114.26,114.27,114.05,114.16,149700.0
2015-04-22 10:10:00,114.15,114.27,114.11,114.15,117300.0,114.15,114.27,114.11,114.15,117300.0
2015-04-22 10:15:00,114.14,114.23,114.1,114.17,63300.0,114.14,114.23,114.1,114.17,63300.0
2015-04-22 10:20:00,114.16,114.16,113.91,114.01,145300.0,114.16,114.16,113.91,114.01,145300.0
2015-04-22 10:25:00,114.02,114.11,113.94,114.09,82200.0,114.02,114.11,113.94,114.09,82200.0
2015-04-22 10:30:00,114.09,114.25,114.03,114.18,86900.0,114.09,114.25,114.03,114.18,86900.0
2015-04-22 10:35:00,114.18,114.18,113.97,113.98,137200.0,114.18,114.18,113.97,113.98,137200.0
2015-04-22 10:40:00,113.97,114.02,113.91,113.94,52900.0,113.97,114.02,113.91,113.94,52900.0
2015-04-22 10:45:00,113.94,113.96,113.86,113.91,384800.0,113.94,113.96,113.86,113.91,384800.0
2015-04-22 10:50:00,113.9,114.0,113.77,114.0,151800.0,113.9,114.0,113.77,114.0,151800.0
2015-04-22 10:55:00,113.98,114.04,113.94,113.95,47200.0,113.98,114.04,113.94,113.95,47200.0
2015-04-22 11:00:00,113.93,113.98,113.86,113.89,77800.0,113.93,113.98,113.86,113.89,77800.0
2015-04-22 11:05:00,113.89,113.97,113.87,113.93,42200.0,113.89,113.97,113.87,113.93,42200.0
2015-04-22 11:10:00,113.92,113.98,113.89,113.97,55400.0,113.92,113.98,113.89,113.97,55400.0
2015-04-22 11:15:00,113.97,114.17,113.96,114.1,137600.0,113.97,114.17,113.96,114.1,137600.0
2015-04-22 11:20:00,114.09,114.16,114.07,114.15,37600.0,114.09,114.16,114.07,114.15,37600.0
2015-04-22 11:25:00,114.15,114.17,114.13,114.13,52500.0,114.15,114.17,114.13,114.13,52500.0
2015-04-22 11:30:00,114.13,114.18,114.1,114.15,53100.0,114.13,114.18,114.1,114.15,53100.0
2015-04-22 11:35:00,114.15,114.15,114.11,114.13,29000.0,114.15,114.15,114.11,114.13,29000.0
2015-04-22 11:40:00,114.12,114.12,114.04,114.1,28600.0,114.12,114.12,114.04,114.1,28600.0
2015-04-22 11:45:00,114.1,114.11,114.06,114.1,19200.0,114.1,114.11,114.06,114.1,19200.0
2015-04-22 11:50:00,114.1,114.17,114.09,114.15,62700.0,114.1,114.17,114.09,114.15,62700.0
2015-04-22 11:55:00,114.15,114.23,114.14,114.15,55700.0,114.15,114.23,114.14,114.15,55700.0
2015-04-22 12:00:00,114.15,114.22,114.12,114.12,18100.0,114.15,114.22,114.12,114.12,18100.0
2015-04-22 12:05:00,114.13,114.13,114.08,114.12,18700.0,114.13,114.13,114.08,114.12,18700.0
2015-04-22 12:10:00,114.12,114.31,114.12,114.23,75900.0,114.12,114.31,114.12,114.23,75900.0
2015-04-22 12:15:00,114.23,114.25,114.19,114.2,50800.0,114.23,114.25,114.19,114.2,50800.0
2015-04-22 12:20:00,114.2,114.2,114.13,114.13,26600.0,114.2,114.2,114.13,114.13,26600.0
2015-04-22 12:25:00,114.13,114.15,114.11,114.12,7200.0,114.13,114.15,114.11,114.12,7200.0
2015-04-22 12:30:00,114.12,114.12,114.03,114.06,99600.0,114.12,114.12,114.03,114.06,99600.0
2015-04-22 12:35:00,114.06,114.14,114.06,114.13,46800.0,114.06,114.14,114.06,114.13,46800.0
2015-04-22 12:40:00,114.13,114.13,114.09,114.11,27300.0,114.13,114.13,114.09,114.11,27300.0
2015-04-22 12:45:00,114.1,114.11,114.05,114.06,25200.0,114.1,114.11,114.05,114.06,25200.0
2015-04-22 12:50:00,114.05,114.08,114.02,114.06,29500.0,114.05,114.08,114.02,114.06,29500.0
2015-04-22 12:55:00,114.06,114.07,114.02,114.03,17000.0,114.06,114.07,114.02,114.03,17000.0
2015-04-22 13:00:00,114.03,114.04,113.96,113.97,48600.0,114.03,114.04,113.96,113.97,48600.0
2015-04-22 13:05:00,113.98,114.05,113.96,113.98,14900.0,113.98,114.05,113.96,113.98,14900.0
2015-04-22 13:10:00,113.97,114.03,113.96,114.03,12500.0,113.97,114.03,113.96,114.03,12500.0
2015-04-22 13:15:00,114.04,114.04,113.99,114.04,8200.0,114.04,114.04,113.99,114.04,8200.0
2015-04-22 13:20:00,114.04,114.07,114.0,114.02,19500.0,114.04,114.07,114.0,114.02,19500.0
2015-04-22 13:25:00,114.01,114.02,113.93,113.94,22700.0,114.01,114.02,113.93,113.94,22700.0
2015-04-22 13:30:00,113.94,113.95,113.9,113.91,29400.0,113.94,113.95,113.9,113.91,29400.0
2015-04-22 13:35:00,113.91,113.91,113.88,113.9,61700.0,113.91,113.91,113.88,113.9,61700.0
2015-04-22 13:40:00,113.91,113.93,113.9,113.93,20600.0,113.91,113.93,113.9,113.93,20600.0
2015-04-22 13:45:00,113.93,113.93,113.89,113.9,15400.0,113.93,113.93,113.89,113.9,15400.0
2015-04-22 13:50:00,113.91,113.93,113.88,113.93,18100.0,113.91,113.93,113.88,113.93,18100.0
2015-04-22 13:55:00,113.93,113.94,113.89,113.9,17800.0,113.93,113.94,113.89,113.9,17800.0
2015-04-22 14:00:00,113.89,113.93,113.88,113.93,13700.0,113.89,113.93,113.88,113.93,13700.0
2015-04-22 14:05:00,113.93,113.98,113.93,113.98,17900.0,113.93,113.98,113.93,113.98,17900.0
2015-04-22 14:10:00,113.98,114.0,113.95,113.96,56800.0,113.98,114.0,113.95,113.96,56800.0
2015-04-22 14:15:00,113.95,113.95,113.91,113.91,14800.0,113.95,113.95,113.91,113.91,14800.0
2015-04-22 14:20:00,113.92,113.95,113.91,113.92,10600.0,113.92,113.95,113.91,113.92,10600.0
2015-04-22 14:25:00,113.92,113.94,113.89,113.9,13100.0,113.92,113.94,113.89,113.9,13100.0
2015-04-22 14:30:00,113.89,113.91,113.88,113.89,15900.0,113.89,113.91,113.88,113.89,15900.0
2015-04-22 14:35:00,113.88,113.92,113.88,113.89,16200.0,113.88,113.92,113.88,113.89,16200.0
2015-04-22 14:40:00,113.88,113.91,113.88,113.9,13300.0,113.88,113.91,113.88,113.9,13300.0
2015-04-22 14:45:00,113.89,113.91,113.88,113.9,11200.0,113.89,113.91,113.88,113.9,11200.0
2015-04-22 14:50:00,113.9,113.9,113.87,113.87,24700.0,113.9,113.9,113.87,113.87,24700.0
2015-04-22 14:55:00,113.87,113.9,113.87,113.89,14800.0,113.87,113.9,113.87,113.89,14800.0
2015-04-22 15:00:00,113.88,113.89,113.85,113.85,16000.0,113.88,113.89,113.85,113.85,16000.0
2015-04-22 15:05:00,113.84,113.84,113.81,113.82,27800.0,113.84,113.84,113.81,113.82,27800.0
2015-04-22 15:10:00,113.82,113.84,113.81,113.84,11900.0,113.82,113.84,113.81,113.84,11900.0
2015-04-22 15:15:00,113.84,113.87,113.83,113.84,53400.0,113.84,113.87,113.83,113.84,53400.0
2015-04-22 15:20:00,113.84,113.89,113.84,113.85,57700.0,113.84,113.89,113.84,113.85,57700.0
2015-04-22 15:25:00,113.85,113.86,113.83,113.84,41700.0,113.85,113.86,113.83,113.84,41700.0
2015-04-22 15:30:00,113.83,113.86,113.83,113.86,36800.0,113.83,113.86,113.83,113.86,36800.0
2015-04-22 15:35:00,113.86,113.86,113.81,113.83,124200.0,113.86,113.86,113.81,113.83,124200.0
2015-04-22 15:40:00,113.83,113.83,113.82,113.83,38800.0,113.83,113.83,113.82,113.83,38800.0
2015-04-22 15:45:00,113.83,113.85,113.82,113.84,154100.0,113.83,113.85,113.82,113.84,154100.0
2015-04-22 15:50:00,113.84,113.86,113.82,113.85,154900.0,113.84,113.86,113.82,113.85,154900.0
2015-04-22 15:55:00,113.86,113.87,113.82,113.84,371100.0,113.86,113.87,113.82,113.84,371100.0
2015-04-23 09:30:00,113.9,114.01,113.83,113.96,88600.0,113.9,114.01,113.83,113.96,88600.0
2015-04-23 09:35:00,113.96,114.03,113.93,114.0,87300.0,113.96,114.03,113.93,114.0,87300.0
2015-04-23 09:40:00,114.0,114.06,113.99,114.04,49200.0,114.0,114.06,113.99,114.04,49200.0
2015-04-23 09:45:00,114.04,114.11,114.0,114.01,56000.0,114.04,114.11,114.0,114.01,56000.0
2015-04-23 09:50:00,114.0,114.0,113.87,113.9,63100.0,114.0,114.0,113.87,113.9,63100.0
2015-04-23 09:55:00,113.9,113.92,113.81,113.92,36000.0,113.9,113.92,113.81,113.92,36000.0
2015-04-23 10:00:00,113.91,114.11,113.9,113.93,112800.0,113.91,114.11,113.9,113.93,112800.0
2015-04-23 10:05:00,113.92,113.95,113.82,113.89,71000.0,113.92,113.95,113.82,113.89,71000.0
2015-04-23 10:10:00,113.9,113.94,113.89,113.91,42100.0,113.9,113.94,113.89,113.91,42100.0
2015-04-23 10:15:00,113.91,114.06,113.86,114.01,77900.0,113.91,114.06,113.86,114.01,77900.0
2015-04-23 10:20:00,114.01,114.06,113.98,114.05,50800.0,114.01,114.06,113.98,114.05,50800.0
2015-04-23 10:25:00,114.04,114.12,114.03,114.11,65600.0,114.04,114.12,114.03,114.11,65600.0
2015-04-23 10:30:00,114.11,114.17,114.04,114.08,50800.0,114.11,114.17,114.04,114.08,50800.0
2015-04-23 10:35:00,114.07,114.16,114.06,114.16,16000.0,114.07,114.16,114.06,114.16,16000.0
2015-04-23 10:40:00,114.16,114.27,114.14,114.15,90000.0,114.16,114.27,114.14,114.15,90000.0
2015-04-23 10:45:00,114.16,114.37,114.15,114.33,71900.0,114.16,114.37,114.15,114.33,71900.0
2015-04-23 10:50:00,114.34,114.37,114.3,114.32,16600.0,114.34,114.37,114.3,114.32,16600.0
2015-04-23 10:55:00,114.32,114.4,114.27,114.36,42100.0,114.32,114.4,114.27,114.36,42100.0
2015-04-23 11:00:00,114.35,114.53,114.35,114.48,93100.0,114.35,114.53,114.35,114.48,93100.0
2015-04-23 11:05:00,114.48,114.52,114.41,114.44,37000.0,114.48,114.52,114.41,114.44,37000.0
2015-04-23 11:10:00,114.44,114.49,114.4,114.44,82100.0,114.44,114.49,114.4,114.44,82100.0
2015-04-23 11:15:00,114.43,114.49,114.43,114.49,50700.0,114.43,114.49,114.43,114.49,50700.0
2015-04-23 11:20:00,114.5,114.52,114.47,114.49,92600.0,114.5,114.52,114.47,114.49,92600.0
2015-04-23 11:25:00,114.49,114.52,114.45,114.45,66500.0,114.49,114.52,114.45,114.45,66500.0
2015-04-23 11:30:00,114.48,114.48,114.36,114.42,68000.0,114.48,114.48,114.36,114.42,68000.0
2015-04-23 11:35:00,114.42,114.45,114.37,114.41,28900.0,114.42,114.45,114.37,114.41,28900.0
2015-04-23 11:40:00,114.41,114.41,114.38,114.39,6800.0,114.41,114.41,114.38,114.39,6800.0
2015-04-23 11:45:00,114.39,114.41,114.35,114.39,79300.0,114.39,114.41,114.35,114.39,79300.0
2015-04-23 11:50:00,114.39,114.41,114.38,114.38,9900.0,114.39,114.41,114.38,114.38,9900.0
2015-04-23 11:55:00,114.4,114.41,114.33,114.35,36500.0,114.4,114.41,114.33,114.35,36500.0
2015-04-23 12:00:00,114.36,114.38,114.31,114.33,26600.0,114.36,114.38,114.31,114.33,26600.0
2015-04-23 12:05:00,114.32,114.35,114.31,114.33,26000.0,114.32,114.35,114.31,114.33,26000.0
2015-04-23 12:10:00,114.33,114.34,114.3,114.33,8400.0,114.33,114.34,114.3,114.33,8400.0
2015-04-23 12:15:00,114.35,114.37,114.32,114.34,9900.0,114.35,114.37,114.32,114.34,9900.0
2015-04-23 12:20:00,114.33,114.33,114.29,114.3,10500.0,114.33,114.33,114.29,114.3,10500.0
2015-04-23 12:25:00,114.3,114.3,114.29,114.3,3700.0,114.3,114.3,114.29,114.3,3700.0
2015-04-23 12:30:00,114.31,114.35,114.3,114.32,6200.0,114.31,114.35,114.3,114.32,6200.0
2015-04-23 12:35:00,114.33,114.39,114.33,114.38,11800.0,114.33,114.39,114.33,114.38,11800.0
2015-04-23 12:40:00,114.38,114.4,114.36,114.38,15000.0,114.38,114.4,114.36,114.38,15000.0
2015-04-23 12:45:00,114.39,114.39,114.32,114.33,12500.0,114.39,114.39,114.32,114.33,12500.0
2015-04-23 12:50:00,114.32,114.34,114.3,114.3,9600.0,114.32,114.34,114.3,114.3,9600.0
2015-04-23 12:55:00,114.3,114.37,114.3,114.34,22600.0,114.3,114.37,114.3,114.34,22600.0
2015-04-23 13:00:00,114.34,114.44,114.34,114.44,43700.0,114.34,114.44,114.34,114.44,43700.0
2015-04-23 13:05:00,114.44,114.64,114.42,114.62,70100.0,114.44,114.64,114.42,114.62,70100.0
2015-04-23 13:10:00,114.64,114.67,114.62,114.62,21300.0,114.64,114.67,114.62,114.62,21300.0
2015-04-23 13:15:00,114.62,114.65,114.6,114.61,19300.0,114.62,114.65,114.6,114.61,19300.0
2015-04-23 13:20:00,114.62,114.62,114.58,114.59,11200.0,114.62,114.62,114.58,114.59,11200.0
2015-04-23 13:25:00,114.6,114.69,114.6,114.65,24900.0,114.6,114.69,114.6,114.65,24900.0
2015-04-23 13:30:00,114.66,114.74,114.66,114.74,27600.0,114.66,114.74,114.66,114.74,27600.0
2015-04-23 13:35:00,114.73,114.75,114.71,114.73,14000.0,114.73,114.75,114.71,114.73,14000.0
2015-04-23 13:40:00,114.72,114.77,114.72,114.76,49400.0,114.72,114.77,114.72,114.76,49400.0
2015-04-23 13:45:00,114.76,114.77,114.72,114.73,12200.0,114.76,114.77,114.72,114.73,12200.0
2015-04-23 13:50:00,114.72,114.73,114.69,114.69,12400.0,114.72,114.73,114.69,114.69,12400.0
2015-04-23 13:55:00,114.69,114.7,114.67,114.68,12400.0,114.69,114.7,114.67,114.68,12400.0
2015-04-23 14:00:00,114.68,114.73,114.68,114.73,12800.0,114.68,114.73,114.68,114.73,12800.0
2015-04-23 14:05:00,114.73,114.85,114.73,114.85,32800.0,114.73,114.85,114.73,114.85,32800.0
2015-04-23 14:10:00,114.85,114.9,114.85,114.9,23700.0,114.85,114.9,114.85,114.9,23700.0
2015-04-23 14:15:00,114.9,114.9,114.87,114.88,10200.0,114.9,114.9,114.87,114.88,10200.0
2015-04-23 14:20:00,114.88,114.92,114.87,114.9,25800.0,114.88,114.92,114.87,114.9,25800.0
2015-04-23 14:25:00,114.9,114.91,114.88,114.9,17000.0,114.9,114.91,114.88,114.9,17000.0
2015-04-23 14:30:00,114.9,114.9,114.88,114.9,18800.0,114.9,114.9,114.88,114.9,18800.0
2015-04-23 14:35:00,114.9,114.94,114.89,114.92,19800.0,114.9,114.94,114.89,114.92,19800.0
2015-04-23 14:40:00,114.92,114.96,114.87,114.89,31400.0,114.92,114.96,114.87,114.89,31400.0
2015-04-23 14:45:00,114.88,114.88,114.84,114.85,22300.0,114.88,114.88,114.84,114.85,22300.0
2015-04-23 14:50:00,114.84,114.86,114.81,114.82,10400.0,114.84,114.86,114.81,114.82,10400.0
2015-04-23 14:55:00,114.81,114.83,114.78,114.78,24000.0,114.81,114.83,114.78,114.78,24000.0
2015-04-23 15:00:00,114.79,114.79,114.75,114.75,13000.0,114.79,114.79,114.75,114.75,13000.0
2015-04-23 15:05:00,114.75,114.75,114.71,114.72,24900.0,114.75,114.75,114.71,114.72,24900.0
2015-04-23 15:10:00,114.71,114.72,114.68,114.68,7300.0,114.71,114.72,114.68,114.68,7300.0
2015-04-23 15:15:00,114.69,114.69,114.64,114.64,12000.0,114.69,114.69,114.64,114.64,12000.0
2015-04-23 15:20:00,114.64,114.66,114.63,114.64,14300.0,114.64,114.66,114.63,114.64,14300.0
2015-04-23 15:25:00,114.65,114.66,114.63,114.66,28500.0,114.65,114.66,114.63,114.66,28500.0
2015-04-23 15:30:00,114.65,114.66,114.62,114.62,25900.0,114.65,114.66,114.62,114.62,25900.0
2015-04-23 15:35:00,114.62,114.63,114.6,114.61,74500.0,114.62,114.63,114.6,114.61,74500.0
2015-04-23 15:40:00,114.62,114.63,114.59,114.62,54600.0,114.62,114.63,114.59,114.62,54600.0
2015-04-23 15:45:00,114.62,114.62,114.58,114.59,56100.0,114.62,114.62,114.58,114.59,56100.0
2015-04-23 15:50:00,114.59,114.61,114.59,114.61,36000.0,114.59,114.61,114.59,114.61,36000.0
2015-04-23 15:55:00,114.61,114.64,114.59,114.63,186800.0,114.61,114.64,114.59,114.63,186800.0
2015-04-24 09:30:00,113.96,114.0,113.94,113.98,71700.0,113.96,114.0,113.94,113.98,71700.0
2015-04-24 09:35:00,113.99,114.07,113.97,114.06,48700.0,113.99,114.07,113.97,114.06,48700.0
2015-04-24 09:40:00,114.07,114.07,114.0,114.03,46100.0,114.07,114.07,114.0,114.03,46100.0
2015-04-24 09:45:00,114.04,114.05,113.88,113.94,73700.0,114.04,114.05,113.88,113.94,73700.0
2015-04-24 09:50:00,113.93,113.93,113.81,113.86,86000.0,113.93,113.93,113.81,113.86,86000.0
2015-04-24 09:55:00,113.86,113.91,113.42,113.43,374400.0,113.86,113.91,113.42,113.43,374400.0
2015-04-24 10:00:00,113.42,113.44,113.23,113.25,254800.0,113.42,113.44,113.23,113.25,254800.0
2015-04-24 10:05:00,113.25,113.25,112.87,113.07,401400.0,113.25,113.25,112.87,113.07,401400.0
2015-04-24 10:10:00,113.07,113.09,112.97,113.07,207000.0,113.07,113.09,112.97,113.07,207000.0
2015-04-24 10:15:00,113.06,113.22,113.04,113.17,208300.0,113.06,113.22,113.04,113.17,208300.0
2015-04-24 10:20:00,113.17,113.19,112.96,113.01,224800.0,113.17,113.19,112.96,113.01,224800.0
2015-04-24 10:25:00,113.01,113.06,112.92,112.96,131400.0,113.01,113.06,112.92,112.96,131400.0
2015-04-24 10:30:00,112.96,113.1,112.92,113.05,152100.0,112.96,113.1,112.92,113.05,152100.0
2015-04-24 10:35:00,113.05,113.05,112.94,112.94,37500.0,113.05,113.05,112.94,112.94,37500.0
2015-04-24 10:40:00,112.94,113.03,112.88,113.0,107900.0,112.94,113.03,112.88,113.0,107900.0
2015-04-24 10:45:00,112.99,113.14,112.92,113.11,84500.0,112.99,113.14,112.92,113.11,84500.0
2015-04-24 10:50:00,113.1,113.1,112.98,113.04,86300.0,113.1,113.1,112.98,113.04,86300.0
2015-04-24 10:55:00,113.04,113.17,113.04,113.06,36400.0,113.04,113.17,113.04,113.06,36400.0
2015-04-24 11:00:00,113.06,113.17,113.02,113.11,61600.0,113.06,113.17,113.02,113.11,61600.0
2015-04-24 11:05:00,113.13,113.13,112.97,113.0,39100.0,113.13,113.13,112.97,113.0,39100.0
2015-04-24 11:10:00,113.0,113.08,112.99,113.01,60300.0,113.0,113.08,112.99,113.01,60300.0
2015-04-24 11:15:00,113.0,113.15,112.99,113.08,49400.0,113.0,113.15,112.99,113.08,49400.0
2015-04-24 11:20:00,113.06,113.12,113.02,113.03,28500.0,113.06,113.12,113.02,113.03,28500.0
2015-04-24 11:25:00,113.03,113.07,113.0,113.0,36600.0,113.03,113.07,113.0,113.0,36600.0
2015-04-24 11:30:00,112.99,113.0,112.92,112.93,133200.0,112.99,113.0,112.92,112.93,133200.0
2015-04-24 11:35:00,112.94,112.99,112.9,112.93,106200.0,112.94,112.99,112.9,112.93,106200.0
2015-04-24 11:40:00,112.92,112.99,112.9,112.97,19700.0,112.92,112.99,112.9,112.97,19700.0
2015-04-24 11:45:00,112.96,113.08,112.96,113.07,102900.0,112.96,113.08,112.96,113.07,102900.0
2015-04-24 11:50:00,113.06,113.2,113.05,113.19,54600.0,113.06,113.2,113.05,113.19,54600.0
2015-04-24 11:55:00,113.19,113.2,113.16,113.18,36300.0,113.19,113.2,113.16,113.18,36300.0
2015-04-24 12:00:00,113.19,113.2,113.07,113.08,41100.0,113.19,113.2,113.07,113.08,41100.0
2015-04-24 12:05:00,113.06,113.07,113.01,113.01,58900.0,113.06,113.07,113.01,113.01,58900.0
2015-04-24 12:10:00,113.01,113.02,112.92,112.95,32500.0,113.01,113.02,112.92,112.95,32500.0
2015-04-24 12:15:00,112.96,113.0,112.96,112.98,27800.0,112.96,113.0,112.96,112.98,27800.0
2015-04-24 12:20:00,112.98,112.98,112.94,112.98,7900.0,112.98,112.98,112.94,112.98,7900.0
2015-04-24 12:25:00,112.98,112.99,112.95,112.98,11800.0,112.98,112.99,112.95,112.98,11800.0
2015-04-24 12:30:00,112.98,113.0,112.95,112.96,13000.0,112.98,113.0,112.95,112.96,13000.0
2015-04-24 12:35:00,112.98,112.98,112.94,112.94,17200.0,112.98,112.98,112.94,112.94,17200.0
2015-04-24 12:40:00,112.95,112.98,112.94,112.94,22600.0,112.95,112.98,112.94,112.94,22600.0
2015-04-24 12:45:00,112.95,112.97,112.9,112.93,47800.0,112.95,112.97,112.9,112.93,47800.0
2015-04-24 12:50:00,112.92,112.93,112.81,112.83,152000.0,112.92,112.93,112.81,112.83,152000.0
2015-04-24 12:55:00,112.82,112.87,112.77,112.83,65600.0,112.82,112.87,112.77,112.83,65600.0
2015-04-24 13:00:00,112.83,112.88,112.83,112.83,39400.0,112.83,112.88,112.83,112.83,39400.0
2015-04-24 13:05:00,112.84,112.89,112.83,112.88,71600.0,112.84,112.89,112.83,112.88,71600.0
2015-04-24 13:10:00,112.87,112.92,112.85,112.92,22100.0,112.87,112.92,112.85,112.92,22100.0
2015-04-24 13:15:00,112.91,112.92,112.84,112.86,14700.0,112.91,112.92,112.84,112.86,14700.0
2015-04-24 13:20:00,112.88,112.88,112.82,112.83,13100.0,112.88,112.88,112.82,112.83,13100.0
2015-04-24 13:25:00,112.83,112.87,112.79,112.87,43600.0,112.83,112.87,112.79,112.87,43600.0
2015-04-24 13:30:00,112.87,112.9,112.85,112.9,18000.0,112.87,112.9,112.85,112.9,18000.0
2015-04-24 13:35:00,112.9,112.95,112.9,112.93,67000.0,112.9,112.95,112.9,112.93,67000.0
2015-04-24 13:40:00,112.93,112.99,112.92,112.99,31800.0,112.93,112.99,112.92,112.99,31800.0
2015-04-24 13:45:00,113.0,113.04,112.98,113.04,40300.0,113.0,113.04,112.98,113.04,40300.0
2015-04-24 13:50:00,113.04,113.05,113.03,113.04,33200.0,113.04,113.05,113.03,113.04,33200.0
2015-04-24 13:55:00,113.04,113.05,113.02,113.02,11600.0,113.04,113.05,113.02,113.02,11600.0
2015-04-24 14:00:00,113.03,113.04,113.01,113.02,26400.0,113.03,113.04,113.01,113.02,26400.0
2015-04-24 14:05:00,113.02,113.03,113.01,113.02,10600.0,113.02,113.03,113.01,113.02,10600.0
2015-04-24 14:10:00,113.03,113.04,113.02,113.02,7800.0,113.03,113.04,113.02,113.02,7800.0
2015-04-24 14:15:00,113.03,113.05,113.0,113.01,20800.0,113.03,113.05,113.0,113.01,20800.0
2015-04-24 14:20:00,113.01,113.02,112.97,112.98,27700.0,113.01,113.02,112.97,112.98,27700.0
2015-04-24 14:25:00,112.97,112.99,112.96,112.98,20300.0,112.97,112.99,112.96,112.98,20300.0
2015-04-24 14:30:00,112.97,113.01,112.97,113.0,10300.0,112.97,113.01,112.97,113.0,10300.0
2015-04-24 14:35:00,113.0,113.0,112.97,112.98,18700.0,113.0,113.0,112.97,112.98,18700.0
2015-04-24 14:40:00,112.97,113.03,112.97,113.02,40000.0,112.97,113.03,112.97,113.02,40000.0
2015-04-24 14:45:00,113.03,113.04,113.01,113.03,14900.0,113.03,113.04,113.01,113.03,14900.0
2015-04-24 14:50:00,113.02,113.06,113.01,113.06,7000.0,113.02,113.06,113.01,113.06,7000.0
2015-04-24 14:55:00,113.06,113.09,113.05,113.08,22100.0,113.06,113.09,113.05,113.08,22100.0
2015-04-24 15:00:00,113.08,113.09,113.06,113.07,31700.0,113.08,113.09,113.06,113.07,31700.0
2015-04-24 15:05:00,113.07,113.08,113.06,113.07,19600.0,113.07,113.08,113.06,113.07,19600.0
2015-04-24 15:10:00,113.07,113.08,113.06,113.06,10000.0,113.07,113.08,113.06,113.06,10000.0
2015-04-24 15:15:00,113.07,113.08,113.07,113.07,11000.0,113.07,113.08,113.07,113.07,11000.0
2015-04-24 15:20:00,113.08,113.11,113.06,113.07,34000.0,113.08,113.11,113.06,113.07,34000.0
2015-04-24 15:25:00,113.08,113.08,113.06,113.07,30300.0,113.08,113.08,113.06,113.07,30300.0
2015-04-24 15:30:00,113.08,113.13,113.07,113.11,80100.0,113.08,113.13,113.07,113.11,80100.0
2015-04-24 15:35:00,113.11,113.11,113.09,113.11,91400.0,113.11,113.11,113.09,113.11,91400.0
2015-04-24 15:40:00,113.11,113.13,113.09,113.1,95600.0,113.11,113.13,113.09,113.1,95600.0
2015-04-24 15:45:00,113.09,113.1,113.06,113.07,119000.0,113.09,113.1,113.06,113.07,119000.0
2015-04-24 15:50:00,113.07,113.1,113.06,113.1,154200.0,113.07,113.1,113.06,113.1,154200.0
2015-04-24 15:55:00,113.1,113.12,113.05,113.06,420700.0,113.1,113.12,113.05,113.06,420700.0
2015-04-27 09:30:00,113.87,113.88,113.77,113.78,242500.0,113.87,113.88,113.77,113.78,242500.0
2015-04-27 09:35:00,113.77,113.8,113.74,113.76,62400.0,113.77,113.8,113.74,113.76,62400.0
2015-04-27 09:40:00,113.76,113.8,113.71,113.76,34800.0,113.76,113.8,113.71,113.76,34800.0
2015-04-27 09:45:00,113.77,113.86,113.77,113.8,144700.0,113.77,113.86,113.77,113.8,144700.0
2015-04-27 09:50:00,113.8,113.8,113.67,113.72,88100.0,113.8,113.8,113.67,113.72,88100.0
2015-04-27 09:55:00,113.75,113.92,113.74,113.9,71500.0,113.75,113.92,113.74,113.9,71500.0
2015-04-27 10:00:00,113.9,114.63,113.9,114.58,566400.0,113.9,114.63,113.9,114.58,566400.0
2015-04-27 10:05:00,114.58,115.13,114.58,114.79,540000.0,114.58,115.13,114.58,114.79,540000.0
2015-04-27 10:10:00,114.8,115.04,114.69,115.04,257600.0,114.8,115.04,114.69,115.04,257600.0
2015-04-27 10:15:00,115.03,115.1,114.94,114.99,312500.0,115.03,115.1,114.94,114.99,312500.0
2015-04-27 10:20:00,115.0,115.19,115.0,115.0,209700.0,115.0,115.19,115.0,115.0,209700.0
2015-04-27 10:25:00,115.01,115.11,114.97,115.02,179600.0,115.01,115.11,114.97,115.02,179600.0
2015-04-27 10:30:00,115.03,115.27,115.03,115.08,279500.0,115.03,115.27,115.03,115.08,279500.0
2015-04-27 10:35:00,115.09,115.11,115.01,115.03,114100.0,115.09,115.11,115.01,115.03,114100.0
2015-04-27 10:40:00,115.05,115.12,115.03,115.11,81000.0,115.05,115.12,115.03,115.11,81000.0
2015-04-27 10:45:00,115.11,115.34,115.04,115.32,168500.0,115.11,115.34,115.04,115.32,168500.0
2015-04-27 10:50:00,115.32,115.43,115.2,115.42,172100.0,115.32,115.43,115.2,115.42,172100.0
2015-04-27 10:55:00,115.41,115.49,115.39,115.42,215100.0,115.41,115.49,115.39,115.42,215100.0
2015-04-27 11:00:00,115.45,115.55,115.29,115.29,120800.0,115.45,115.55,115.29,115.29,120800.0
2015-04-27 11:05:00,115.3,115.34,115.25,115.26,122900.0,115.3,115.34,115.25,115.26,122900.0
2015-04-27 11:10:00,115.28,115.35,115.28,115.3,30200.0,115.28,115.35,115.28,115.3,30200.0
2015-04-27 11:15:00,115.29,115.33,115.2,115.3,70800.0,115.29,115.33,115.2,115.3,70800.0
2015-04-27 11:20:00,115.29,115.31,115.25,115.3,36000.0,115.29,115.31,115.25,115.3,36000.0
2015-04-27 11:25:00,115.33,115.37,115.29,115.32,43700.0,115.33,115.37,115.29,115.32,43700.0
2015-04-27 11:30:00,115.34,115.39,115.32,115.34,36300.0,115.34,115.39,115.32,115.34,36300.0
2015-04-27 11:35:00,115.34,115.4,115.34,115.39,66200.0,115.34,115.4,115.34,115.39,66200.0
2015-04-27 11:40:00,115.39,115.41,115.36,115.36,59600.0,115.39,115.41,115.36,115.36,59600.0
2015-04-27 11:45:00,115.34,115.38,115.32,115.34,32000.0,115.34,115.38,115.32,115.34,32000.0
2015-04-27 11:50:00,115.33,115.35,115.29,115.3,66600.0,115.33,115.35,115.29,115.3,66600.0
2015-04-27 11:55:00,115.31,115.37,115.29,115.33,45500.0,115.31,115.37,115.29,115.33,45500.0
2015-04-27 12:00:00,115.33,115.36,115.31,115.35,30200.0,115.33,115.36,115.31,115.35,30200.0
2015-04-27 12:05:00,115.36,115.49,115.34,115.48,30500.0,115.36,115.49,115.34,115.48,30500.0
2015-04-27 12:10:00,115.48,115.48,115.41,115.42,31800.0,115.48,115.48,115.41,115.42,31800.0
2015-04-27 12:15:00,115.41,115.47,115.41,115.42,26400.0,115.41,115.47,115.41,115.42,26400.0
2015-04-27 12:20:00,115.42,115.52,115.42,115.52,42400.0,115.42,115.52,115.42,115.52,42400.0
2015-04-27 12:25:00,115.52,115.55,115.49,115.52,36000.0,115.52,115.55,115.49,115.52,36000.0
2015-04-27 12:30:00,115.51,115.53,115.49,115.52,42800.0,115.51,115.53,115.49,115.52,42800.0
2015-04-27 12:35:00,115.52,115.52,115.48,115.48,25900.0,115.52,115.52,115.48,115.48,25900.0
2015-04-27 12:40:00,115.49,115.54,115.49,115.53,12700.0,115.49,115.54,115.49,115.53,12700.0
2015-04-27 12:45:00,115.54,115.7,115.53,115.68,131000.0,115.54,115.7,115.53,115.68,131000.0
2015-04-27 12:50:00,115.68,115.78,115.67,115.78,103100.0,115.68,115.78,115.67,115.78,103100.0
2015-04-27 12:55:00,115.77,115.82,115.74,115.77,21000.0,115.77,115.82,115.74,115.77,21000.0
2015-04-27 13:00:00,115.78,115.79,115.65,115.65,57700.0,115.78,115.79,115.65,115.65,57700.0
2015-04-27 13:05:00,115.65,115.7,115.64,115.69,24600.0,115.65,115.7,115.64,115.69,24600.0
2015-04-27 13:10:00,115.68,115.68,115.56,115.57,20100.0,115.68,115.68,115.56,115.57,20100.0
2015-04-27 13:15:00,115.58,115.68,115.58,115.66,11500.0,115.58,115.68,115.58,115.66,11500.0
2015-04-27 13:20:00,115.65,115.68,115.61,115.63,13900.0,115.65,115.68,115.61,115.63,13900.0
2015-04-27 13:25:00,115.65,115.67,115.42,115.42,67100.0,115.65,115.67,115.42,115.42,67100.0
2015-04-27 13:30:00,115.41,115.47,115.41,115.42,89300.0,115.41,115.47,115.41,115.42,89300.0
2015-04-27 13:35:00,115.43,115.43,115.37,115.4,16300.0,115.43,115.43,115.37,115.4,16300.0
2015-04-27 13:40:00,115.4,115.46,115.38,115.43,24300.0,115.4,115.46,115.38,115.43,24300.0
2015-04-27 13:45:00,115.44,115.46,115.41,115.41,20300.0,115.44,115.46,115.41,115.41,20300.0
2015-04-27 13:50:00,115.41,115.44,115.41,115.42,10800.0,115.41,115.44,115.41,115.42,10800.0
2015-04-27 13:55:00,115.42,115.43,115.36,115.37,13100.0,115.42,115.43,115.36,115.37,13100.0
2015-04-27 14:00:00,115.36,115.42,115.36,115.41,45200.0,115.36,115.42,115.36,115.41,45200.0
2015-04-27 14:05:00,115.41,115.44,115.4,115.42,19000.0,115.41,115.44,115.4,115.42,19000.0
2015-04-27 14:10:00,115.42,115.45,115.4,115.44,20300.0,115.42,115.45,115.4,115.44,20300.0
2015-04-27 14:15:00,115.44,115.44,115.41,115.42,26800.0,115.44,115.44,115.41,115.42,26800.0
2015-04-27 14:20:00,115.41,115.45,115.41,115.41,28100.0,115.41,115.45,115.41,115.41,28100.0
2015-04-27 14:25:00,115.42,115.54,115.42,115.52,43800.0,115.42,115.54,115.42,115.52,43800.0
2015-04-27 14:30:00,115.53,115.56,115.49,115.49,21100.0,115.53,115.56,115.49,115.49,21100.0
2015-04-27 14:35:00,115.49,115.54,115.49,115.53,8600.0,115.49,115.54,115.49,115.53,8600.0
2015-04-27 14:40:00,115.52,115.53,115.5,115.51,17200.0,115.52,115.53,115.5,115.51,17200.0
2015-04-27 14:45:00,115.52,115.52,115.49,115.49,8600.0,115.52,115.52,115.49,115.49,8600.0
2015-04-27 14:50:00,115.49,115.5,115.45,115.45,7100.0,115.49,115.5,115.45,115.45,7100.0
2015-04-27 14:55:00,115.44,115.44,115.39,115.41,24700.0,115.44,115.44,115.39,115.41,24700.0
2015-04-27 15:00:00,115.41,115.48,115.39,115.45,31600.0,115.41,115.48,115.39,115.45,31600.0
2015-04-27 15:05:00,115.44,115.47,115.42,115.43,10400.0,115.44,115.47,115.42,115.43,10400.0
2015-04-27 15:10:00,115.42,115.45,115.4,115.41,15500.0,115.42,115.45,115.4,115.41,15500.0
2015-04-27 15:15:00,115.42,115.44,115.4,115.44,20200.0,115.42,115.44,115.4,115.44,20200.0
2015-04-27 15:20:00,115.43,115.45,115.41,115.43,42700.0,115.43,115.45,115.41,115.43,42700.0
2015-04-27 15:25:00,115.43,115.43,115.4,115.41,32900.0,115.43,115.43,115.4,115.41,32900.0
2015-04-27 15:30:00,115.4,115.41,115.34,115.36,62700.0,115.4,115.41,115.34,115.36,62700.0
2015-04-27 15:35:00,115.35,115.37,115.32,115.36,140300.0,115.35,115.37,115.32,115.36,140300.0
2015-04-27 15:40:00,115.36,115.39,115.33,115.38,101200.0,115.36,115.39,115.33,115.38,101200.0
2015-04-27 15:45:00,115.38,115.39,115.37,115.38,85600.0,115.38,115.39,115.37,115.38,85600.0
2015-04-27 15:50:00,115.37,115.38,115.36,115.36,153100.0,115.37,115.38,115.36,115.36,153100.0
2015-04-27 15:55:00,115.36,115.37,115.27,115.35,391400.0,115.36,115.37,115.27,115.35,391400.0
2015-04-28 09:30:00,115.36,115.49,115.34,115.43,201500.0,115.36,115.49,115.34,115.43,201500.0
2015-04-28 09:35:00,115.42,115.65,115.39,115.61,91000.0,115.42,115.65,115.39,115.61,91000.0
2015-04-28 09:40:00,115.61,115.69,115.57,115.64,65100.0,115.61,115.69,115.57,115.64,65100.0
2015-04-28 09:45:00,115.64,115.68,115.59,115.65,70200.0,115.64,115.68,115.59,115.65,70200.0
2015-04-28 09:50:00,115.66,115.7,115.51,115.57,61900.0,115.66,115.7,115.51,115.57,61900.0
2015-04-28 09:55:00,115.55,115.61,115.49,115.61,71200.0,115.55,115.61,115.49,115.61,71200.0
2015-04-28 10:00:00,115.69,116.62,115.67,116.23,526700.0,115.69,116.62,115.67,116.23,526700.0
2015-04-28 10:05:00,116.25,116.31,116.11,116.24,415900.0,116.25,116.31,116.11,116.24,415900.0
2015-04-28 10:10:00,116.25,116.4,116.22,116.31,291000.0,116.25,116.4,116.22,116.31,291000.0
2015-04-28 10:15:00,116.32,116.34,116.22,116.23,226900.0,116.32,116.34,116.22,116.23,226900.0
2015-04-28 10:20:00,116.23,116.3,116.13,116.14,156900.0,116.23,116.3,116.13,116.14,156900.0
2015-04-28 10:25:00,116.14,116.17,116.08,116.12,169800.0,116.14,116.17,116.08,116.12,169800.0
2015-04-28 10:30:00,116.12,116.26,116.1,116.2,127300.0,116.12,116.26,116.1,116.2,127300.0
2015-04-28 10:35:00,116.2,116.4,116.19,116.36,168900.0,116.2,116.4,116.19,116.36,168900.0
2015-04-28 10:40:00,116.35,116.36,116.25,116.29,55800.0,116.35,116.36,116.25,116.29,55800.0
2015-04-28 10:45:00,116.28,116.33,116.23,116.32,258400.0,116.28,116.33,116.23,116.32,258400.0
2015-04-28 10:50:00,116.33,116.48,116.31,116.42,78700.0,116.33,116.48,116.31,116.42,78700.0
2015-04-28 10:55:00,116.43,116.48,116.35,116.39,271100.0,116.43,116.48,116.35,116.39,271100.0
2015-04-28 11:00:00,116.38,116.43,116.35,116.36,139400.0,116.38,116.43,116.35,116.36,139400.0
2015-04-28 11:05:00,116.36,116.44,116.3,116.3,181100.0,116.36,116.44,116.3,116.3,181100.0
2015-04-28 11:10:00,116.3,116.35,116.22,116.33,192600.0,116.3,116.35,116.22,116.33,192600.0
2015-04-28 11:15:00,116.33,116.4,116.31,116.36,32000.0,116.33,116.4,116.31,116.36,32000.0
2015-04-28 11:20:00,116.38,116.41,116.35,116.39,50300.0,116.38,116.41,116.35,116.39,50300.0
2015-04-28 11:25:00,116.39,116.39,116.29,116.34,64600.0,116.39,116.39,116.29,116.34,64600.0
2015-04-28 11:30:00,116.34,116.37,116.28,116.28,31400.0,116.34,116.37,116.28,116.28,31400.0
2015-04-28 11:35:00,116.29,116.34,116.26,116.33,56400.0,116.29,116.34,116.26,116.33,56400.0
2015-04-28 11:40:00,116.33,116.4,116.33,116.37,26900.0,116.33,116.4,116.33,116.37,26900.0
2015-04-28 11:45:00,116.37,116.37,116.3,116.35,106000.0,116.37,116.37,116.3,116.35,106000.0
2015-04-28 11:50:00,116.35,116.37,116.34,116.36,63300.0,116.35,116.37,116.34,116.36,63300.0
2015-04-28 11:55:00,116.36,116.44,116.36,116.39,61600.0,116.36,116.44,116.36,116.39,61600.0
2015-04-28 12:00:00,116.4,116.41,116.33,116.37,59800.0,116.4,116.41,116.33,116.37,59800.0
2015-04-28 12:05:00,116.37,116.41,116.36,116.41,22600.0,116.37,116.41,116.36,116.41,22600.0
2015-04-28 12:10:00,116.41,116.47,116.39,116.44,25000.0,116.41,116.47,116.39,116.44,25000.0
2015-04-28 12:15:00,116.44,116.45,116.36,116.4,32000.0,116.44,116.45,116.36,116.4,32000.0
2015-04-28 12:20:00,116.4,116.45,116.38,116.43,28500.0,116.4,116.45,116.38,116.43,28500.0
2015-04-28 12:25:00,116.43,116.43,116.39,116.42,11600.0,116.43,116.43,116.39,116.42,11600.0
2015-04-28 12:30:00,116.42,116.45,116.36,116.44,33400.0,116.42,116.45,116.36,116.44,33400.0
2015-04-28 12:35:00,116.45,116.49,116.43,116.46,25100.0,116.45,116.49,116.43,116.46,25100.0
2015-04-28 12:40:00,116.45,116.46,116.43,116.44,36900.0,116.45,116.46,116.43,116.44,36900.0
2015-04-28 12:45:00,116.43,116.44,116.37,116.4,189500.0,116.43,116.44,116.37,116.4,189500.0
2015-04-28 12:50:00,116.39,116.4,116.33,116.39,89200.0,116.39,116.4,116.33,116.39,89200.0
2015-04-28 12:55:00,116.39,116.42,116.34,116.37,26000.0,116.39,116.42,116.34,116.37,26000.0
2015-04-28 13:00:00,116.38,116.44,116.37,116.42,26800.0,116.38,116.44,116.37,116.42,26800.0
2015-04-28 13:05:00,116.42,116.46,116.42,116.46,11600.0,116.42,116.46,116.42,116.46,11600.0
2015-04-28 13:10:00,116.46,116.47,116.39,116.39,8800.0,116.46,116.47,116.39,116.39,8800.0
2015-04-28 13:15:00,116.4,116.42,116.36,116.38,33900.0,116.4,116.42,116.36,116.38,33900.0
2015-04-28 13:20:00,116.4,116.46,116.38,116.45,44300.0,116.4,116.46,116.38,116.45,44300.0
2015-04-28 13:25:00,116.43,116.55,116.43,116.53,71600.0,116.43,116.55,116.43,116.53,71600.0
2015-04-28 13:30:00,116.55,116.56,116.49,116.52,125500.0,116.55,116.56,116.49,116.52,125500.0
2015-04-28 13:35:00,116.52,116.54,116.51,116.51,10600.0,116.52,116.54,116.51,116.51,10600.0
2015-04-28 13:40:00,116.5,116.51,116.48,116.49,11700.0,116.5,116.51,116.48,116.49,11700.0
2015-04-28 13:45:00,116.48,116.54,116.47,116.52,101900.0,116.48,116.54,116.47,116.52,101900.0
2015-04-28 13:50:00,116.53,116.59,116.52,116.57,25200.0,116.53,116.59,116.52,116.57,25200.0
2015-04-28 13:55:00,116.57,116.6,116.51,116.51,26900.0,116.57,116.6,116.51,116.51,26900.0
2015-04-28 14:00:00,116.54,116.58,116.53,116.57,43400.0,116.54,116.58,116.53,116.57,43400.0
2015-04-28 14:05:00,116.57,116.58,116.49,116.49,31400.0,116.57,116.58,116.49,116.49,31400.0
2015-04-28 14:10:00,116.49,116.54,116.49,116.53,15800.0,116.49,116.54,116.49,116.53,15800.0
2015-04-28 14:15:00,116.52,116.53,116.5,116.51,56400.0,116.52,116.53,116.5,116.51,56400.0
2015-04-28 14:20:00,116.51,116.51,116.49,116.5,32300.0,116.51,116.51,116.49,116.5,32300.0
2015-04-28 14:25:00,116.49,116.49,116.35,116.35,22200.0,116.49,116.49,116.35,116.35,22200.0
2015-04-28 14:30:00,116.35,116.43,116.34,116.41,106600.0,116.35,116.43,116.34,116.41,106600.0
2015-04-28 14:35:00,116.42,116.45,116.39,116.4,9500.0,116.42,116.45,116.39,116.4,9500.0
2015-04-28 14:40:00,116.41,116.41,116.36,116.36,20200.0,116.41,116.41,116.36,116.36,20200.0
2015-04-28 14:45:00,116.36,116.41,116.36,116.38,7300.0,116.36,116.41,116.36,116.38,7300.0
2015-04-28 14:50:00,116.38,116.4,116.37,116.39,15100.0,116.38,116.4,116.37,116.39,15100.0
2015-04-28 14:55:00,116.39,116.39,116.37,116.37,17100.0,116.39,116.39,116.37,116.37,17100.0
2015-04-28 15:00:00,116.38,116.39,116.34,116.37,44400.0,116.38,116.39,116.34,116.37,44400.0
2015-04-28 15:05:00,116.38,116.38,116.33,116.38,17000.0,116.38,116.38,116.33,116.38,17000.0
2015-04-28 15:10:00,116.37,116.38,116.34,116.37,22800.0,116.37,116.38,116.34,116.37,22800.0
2015-04-28 15:15:00,116.37,116.39,116.32,116.37,43900.0,116.37,116.39,116.32,116.37,43900.0
2015-04-28 15:20:00,116.38,116.42,116.34,116.37,28400.0,116.38,116.42,116.34,116.37,28400.0
2015-04-28 15:25:00,116.37,116.43,116.37,116.43,56900.0,116.37,116.43,116.37,116.43,56900.0
2015-04-28 15:30:00,116.42,116.43,116.35,116.35,37800.0,116.42,116.43,116.35,116.35,37800.0
2015-04-28 15:35:00,116.35,116.36,116.31,116.32,154600.0,116.35,116.36,116.31,116.32,154600.0
2015-04-28 15:40:00,116.32,116.36,116.3,116.36,100500.0,116.32,116.36,116.3,116.36,100500.0
2015-04-28 15:45:00,116.35,116.36,116.29,116.3,83000.0,116.35,116.36,116.29,116.3,83000.0
2015-04-28 15:50:00,116.29,116.31,116.27,116.28,120600.0,116.29,116.31,116.27,116.28,120600.0
2015-04-28 15:55:00,116.28,116.34,116.24,116.33,230500.0,116.28,116.34,116.24,116.33,230500.0
2015-04-29 09:30:00,116.06,116.15,116.04,116.09,174000.0,116.06,116.15,116.04,116.09,174000.0
2015-04-29 09:35:00,116.09,116.1,115.93,116.01,193400.0,116.09,116.1,115.93,116.01,193400.0
2015-04-29 09:40:00,116.0,116.06,115.9,116.05,171900.0,116.0,116.06,115.9,116.05,171900.0
2015-04-29 09:45:00,116.05,116.07,115.92,116.0,71500.0,116.05,116.07,115.92,116.0,71500.0
2015-04-29 09:50:00,116.0,116.02,115.93,115.95,32400.0,116.0,116.02,115.93,115.95,32400.0
2015-04-29 09:55:00,115.95,116.07,115.95,116.07,74900.0,115.95,116.07,115.95,116.07,74900.0
2015-04-29 10:00:00,116.08,116.19,115.99,116.11,281400.0,116.08,116.19,115.99,116.11,281400.0
2015-04-29 10:05:00,116.12,116.16,116.02,116.04,101100.0,116.12,116.16,116.02,116.04,101100.0
2015-04-29 10:10:00,116.04,116.09,115.99,116.06,28200.0,116.04,116.09,115.99,116.06,28200.0
2015-04-29 10:15:00,116.07,116.26,116.05,116.24,67800.0,116.07,116.26,116.05,116.24,67800.0
2015-04-29 10:20:00,116.23,116.39,116.22,116.33,145600.0,116.23,116.39,116.22,116.33,145600.0
2015-04-29 10:25:00,116.32,116.34,116.19,116.28,80000.0,116.32,116.34,116.19,116.28,80000.0
2015-04-29 10:30:00,116.28,116.31,116.2,116.22,62500.0,116.28,116.31,116.2,116.22,62500.0
2015-04-29 10:35:00,116.21,116.23,115.81,115.9,160600.0,116.21,116.23,115.81,115.9,160600.0
2015-04-29 10:40:00,115.89,115.99,115.83,115.95,82700.0,115.89,115.99,115.83,115.95,82700.0
2015-04-29 10:45:00,115.95,115.98,115.87,115.95,68800.0,115.95,115.98,115.87,115.95,68800.0
2015-04-29 10:50:00,115.96,116.09,115.95,116.09,93400.0,115.96,116.09,115.95,116.09,93400.0
2015-04-29 10:55:00,116.09,116.14,116.02,116.14,35700.0,116.09,116.14,116.02,116.14,35700.0
2015-04-29 11:00:00,116.15,116.34,116.11,116.27,114700.0,116.15,116.34,116.11,116.27,114700.0
2015-04-29 11:05:00,116.27,116.3,116.16,116.25,65200.0,116.27,116.3,116.16,116.25,65200.0
2015-04-29 11:10:00,116.25,116.29,116.18,116.22,65400.0,116.25,116.29,116.18,116.22,65400.0
2015-04-29 11:15:00,116.22,116.23,116.13,116.15,130900.0,116.22,116.23,116.13,116.15,130900.0
2015-04-29 11:20:00,116.15,116.24,116.13,116.18,96900.0,116.15,116.24,116.13,116.18,96900.0
2015-04-29 11:25:00,116.18,116.19,116.11,116.14,122200.0,116.18,116.19,116.11,116.14,122200.0
2015-04-29 11:30:00,116.14,116.15,116.04,116.07,50500.0,116.14,116.15,116.04,116.07,50500.0
2015-04-29 11:35:00,116.06,116.13,116.04,116.1,22300.0,116.06,116.13,116.04,116.1,22300.0
2015-04-29 11:40:00,116.09,116.09,116.04,116.06,30800.0,116.09,116.09,116.04,116.06,30800.0
2015-04-29 11:45:00,116.04,116.1,116.04,116.08,16100.0,116.04,116.1,116.04,116.08,16100.0
2015-04-29 11:50:00,116.08,116.2,116.08,116.17,18800.0,116.08,116.2,116.08,116.17,18800.0
2015-04-29 11:55:00,116.16,116.2,116.14,116.19,16700.0,116.16,116.2,116.14,116.19,16700.0
2015-04-29 12:00:00,116.19,116.2,116.13,116.15,28000.0,116.19,116.2,116.13,116.15,28000.0
2015-04-29 12:05:00,116.16,116.16,116.1,116.14,17200.0,116.16,116.16,116.1,116.14,17200.0
2015-04-29 12:10:00,116.12,116.23,116.11,116.18,16200.0,116.12,116.23,116.11,116.18,16200.0
2015-04-29 12:15:00,116.18,116.22,116.13,116.21,13000.0,116.18,116.22,116.13,116.21,13000.0
2015-04-29 12:20:00,116.21,116.21,116.17,116.19,14900.0,116.21,116.21,116.17,116.19,14900.0
2015-04-29 12:25:00,116.19,116.24,116.18,116.19,25200.0,116.19,116.24,116.18,116.19,25200.0
2015-04-29 12:30:00,116.2,116.22,116.13,116.15,18500.0,116.2,116.22,116.13,116.15,18500.0
2015-04-29 12:35:00,116.14,116.14,116.08,116.1,18000.0,116.14,116.14,116.08,116.1,18000.0
2015-04-29 12:40:00,116.11,116.12,116.06,116.07,34100.0,116.11,116.12,116.06,116.07,34100.0
2015-04-29 12:45:00,116.07,116.11,116.04,116.05,33800.0,116.07,116.11,116.04,116.05,33800.0
2015-04-29 12:50:00,116.06,116.14,116.06,116.11,23100.0,116.06,116.14,116.06,116.11,23100.0
2015-04-29 12:55:00,116.12,116.13,116.07,116.07,19600.0,116.12,116.13,116.07,116.07,19600.0
2015-04-29 13:00:00,116.08,116.09,116.01,116.06,44800.0,116.08,116.09,116.01,116.06,44800.0
2015-04-29 13:05:00,116.07,116.08,116.01,116.02,24100.0,116.07,116.08,116.01,116.02,24100.0
2015-04-29 13:10:00,116.02,116.06,116.01,116.03,18700.0,116.02,116.06,116.01,116.03,18700.0
2015-04-29 13:15:00,116.04,116.12,116.04,116.11,11000.0,116.04,116.12,116.04,116.11,11000.0
2015-04-29 13:20:00,116.1,116.19,116.1,116.18,10300.0,116.1,116.19,116.1,116.18,10300.0
2015-04-29 13:25:00,116.17,116.19,116.09,116.17,29400.0,116.17,116.19,116.09,116.17,29400.0
2015-04-29 13:30:00,116.15,116.16,116.1,116.15,12500.0,116.15,116.16,116.1,116.15,12500.0
2015-04-29 13:35:00,116.15,116.22,116.14,116.19,22300.0,116.15,116.22,116.14,116.19,22300.0
2015-04-29 13:40:00,116.18,116.18,116.11,116.12,31200.0,116.18,116.18,116.11,116.12,31200.0
2015-04-29 13:45:00,116.13,116.13,116.11,116.12,7300.0,116.13,116.13,116.11,116.12,7300.0
2015-04-29 13:50:00,116.12,116.15,116.11,116.15,17100.0,116.12,116.15,116.11,116.15,17100.0
2015-04-29 13:55:00,116.16,116.17,115.94,116.0,69200.0,116.16,116.17,115.94,116.0,69200.0
2015-04-29 14:00:00,116.03,116.03,115.29,115.85,245200.0,116.03,116.03,115.29,115.85,245200.0
2015-04-29 14:05:00,115.89,115.91,115.35,115.47,143800.0,115.89,115.91,115.35,115.47,143800.0
2015-04-29 14:10:00,115.45,115.63,115.29,115.48,204500.0,115.45,115.63,115.29,115.48,204500.0
2015-04-29 14:15:00,115.44,115.45,115.28,115.42,265800.0,115.44,115.45,115.28,115.42,265800.0
2015-04-29 14:20:00,115.41,115.61,115.35,115.55,105300.0,115.41,115.61,115.35,115.55,105300.0
2015-04-29 14:25:00,115.56,115.59,115.41,115.5,112400.0,115.56,115.59,115.41,115.5,112400.0
2015-04-29 14:30:00,115.5,115.7,115.48,115.64,258400.0,115.5,115.7,115.48,115.64,258400.0
2015-04-29 14:35:00,115.63,115.71,115.59,115.71,83300.0,115.63,115.71,115.59,115.71,83300.0
2015-04-29 14:40:00,115.71,115.9,115.7,115.81,78900.0,115.71,115.9,115.7,115.81,78900.0
2015-04-29 14:45:00,115.81,115.83,115.7,115.73,163600.0,115.81,115.83,115.7,115.73,163600.0
2015-04-29 14:50:00,115.74,115.81,115.72,115.74,20500.0,115.74,115.81,115.72,115.74,20500.0
2015-04-29 14:55:00,115.73,115.75,115.69,115.7,13800.0,115.73,115.75,115.69,115.7,13800.0
2015-04-29 15:00:00,115.72,115.72,115.6,115.61,27600.0,115.72,115.72,115.6,115.61,27600.0
2015-04-29 15:05:00,115.62,115.68,115.62,115.67,26700.0,115.62,115.68,115.62,115.67,26700.0
2015-04-29 15:10:00,115.67,115.68,115.63,115.63,14900.0,115.67,115.68,115.63,115.63,14900.0
2015-04-29 15:15:00,115.64,115.7,115.64,115.67,43200.0,115.64,115.7,115.64,115.67,43200.0
2015-04-29 15:20:00,115.68,115.68,115.63,115.63,15900.0,115.68,115.68,115.63,115.63,15900.0
2015-04-29 15:25:00,115.64,115.66,115.63,115.63,17700.0,115.64,115.66,115.63,115.63,17700.0
2015-04-29 15:30:00,115.63,115.65,115.59,115.61,84000.0,115.63,115.65,115.59,115.61,84000.0
2015-04-29 15:35:00,115.61,115.61,115.58,115.58,48600.0,115.61,115.61,115.58,115.58,48600.0
2015-04-29 15:40:00,115.58,115.59,115.53,115.55,58200.0,115.58,115.59,115.53,115.55,58200.0
2015-04-29 15:45:00,115.55,115.56,115.5,115.56,67000.0,115.55,115.56,115.5,115.56,67000.0
2015-04-29 15:50:00,115.56,115.59,115.53,115.54,113500.0,115.56,115.59,115.53,115.54,113500.0
2015-04-29 15:55:00,115.54,115.56,115.5,115.51,308500.0,115.54,115.56,115.5,115.51,308500.0
2015-04-30 09:30:00,113.88,113.88,113.62,113.82,464700.0,113.88,113.88,113.62,113.82,464700.0
2015-04-30 09:35:00,113.81,113.82,113.68,113.75,391700.0,113.81,113.82,113.68,113.75,391700.0
2015-04-30 09:40:00,113.75,113.76,113.58,113.66,332700.0,113.75,113.76,113.58,113.66,332700.0
2015-04-30 09:45:00,113.67,113.67,113.49,113.57,232000.0,113.67,113.67,113.49,113.57,232000.0
2015-04-30 09:50:00,113.57,113.58,113.4,113.49,152400.0,113.57,113.58,113.4,113.49,152400.0
2015-04-30 09:55:00,113.49,113.49,113.2,113.36,360600.0,113.49,113.49,113.2,113.36,360600.0
2015-04-30 10:00:00,113.37,113.53,113.3,113.47,283800.0,113.37,113.53,113.3,113.47,283800.0
2015-04-30 10:05:00,113.46,113.46,112.96,113.02,520500.0,113.46,113.46,112.96,113.02,520500.0
2015-04-30 10:10:00,113.02,113.12,112.96,113.07,210200.0,113.02,113.12,112.96,113.07,210200.0
2015-04-30 10:15:00,113.08,113.36,113.06,113.34,200800.0,113.08,113.36,113.06,113.34,200800.0
2015-04-30 10:20:00,113.34,113.34,113.14,113.15,125000.0,113.34,113.34,113.14,113.15,125000.0
2015-04-30 10:25:00,113.16,113.19,113.08,113.14,99500.0,113.16,113.19,113.08,113.14,99500.0
2015-04-30 10:30:00,113.13,113.16,113.03,113.12,133200.0,113.13,113.16,113.03,113.12,133200.0
2015-04-30 10:35:00,113.1,113.15,113.04,113.15,98700.0,113.1,113.15,113.04,113.15,98700.0
2015-04-30 10:40:00,113.15,113.44,113.14,113.44,136700.0,113.15,113.44,113.14,113.44,136700.0
2015-04-30 10:45:00,113.43,113.43,113.31,113.33,103000.0,113.43,113.43,113.31,113.33,103000.0
2015-04-30 10:50:00,113.33,113.36,113.28,113.35,29100.0,113.33,113.36,113.28,113.35,29100.0
2015-04-30 10:55:00,113.37,113.48,113.37,113.45,109900.0,113.37,113.48,113.37,113.45,109900.0
2015-04-30 11:00:00,113.47,113.47,113.34,113.36,111200.0,113.47,113.47,113.34,113.36,111200.0
2015-04-30 11:05:00,113.35,113.37,113.23,113.28,75300.0,113.35,113.37,113.23,113.28,75300.0
2015-04-30 11:10:00,113.29,113.32,113.27,113.27,22700.0,113.29,113.32,113.27,113.27,22700.0
2015-04-30 11:15:00,113.28,113.38,113.27,113.31,76700.0,113.28,113.38,113.27,113.31,76700.0
2015-04-30 11:20:00,113.31,113.33,113.23,113.24,25700.0,113.31,113.33,113.23,113.24,25700.0
2015-04-30 11:25:00,113.24,113.28,113.1,113.15,92300.0,113.24,113.28,113.1,113.15,92300.0
2015-04-30 11:30:00,113.14,113.21,113.08,113.19,87700.0,113.14,113.21,113.08,113.19,87700.0
2015-04-30 11:35:00,113.18,113.26,113.17,113.26,46200.0,113.18,113.26,113.17,113.26,46200.0
2015-04-30 11:40:00,113.27,113.27,113.2,113.24,20300.0,113.27,113.27,113.2,113.24,20300.0
2015-04-30 11:45:00,113.24,113.32,113.24,113.28,30800.0,113.24,113.32,113.24,113.28,30800.0
2015-04-30 11:50:00,113.27,113.3,113.23,113.26,76500.0,113.27,113.3,113.23,113.26,76500.0
2015-04-30 11:55:00,113.26,113.31,113.25,113.27,68600.0,113.26,113.31,113.25,113.27,68600.0
2015-04-30 12:00:00,113.26,113.34,113.26,113.29,25900.0,113.26,113.34,113.26,113.29,25900.0
2015-04-30 12:05:00,113.29,113.3,113.25,113.26,24600.0,113.29,113.3,113.25,113.26,24600.0
2015-04-30 12:10:00,113.26,113.29,113.24,113.24,19400.0,113.26,113.29,113.24,113.24,19400.0
2015-04-30 12:15:00,113.24,113.25,113.21,113.22,30000.0,113.24,113.25,113.21,113.22,30000.0
2015-04-30 12:20:00,113.23,113.24,113.2,113.22,28400.0,113.23,113.24,113.2,113.22,28400.0
2015-04-30 12:25:00,113.21,113.24,113.2,113.22,17900.0,113.21,113.24,113.2,113.22,17900.0
2015-04-30 12:30:00,113.22,113.26,113.17,113.25,26800.0,113.22,113.26,113.17,113.25,26800.0
2015-04-30 12:35:00,113.25,113.32,113.24,113.3,72600.0,113.25,113.32,113.24,113.3,72600.0
2015-04-30 12:40:00,113.32,113.37,113.29,113.35,37300.0,113.32,113.37,113.29,113.35,37300.0
2015-04-30 12:45:00,113.36,113.47,113.36,113.41,53400.0,113.36,113.47,113.36,113.41,53400.0
2015-04-30 12:50:00,113.42,113.45,113.39,113.42,30400.0,113.42,113.45,113.39,113.42,30400.0
2015-04-30 12:55:00,113.42,113.45,113.34,113.34,41000.0,113.42,113.45,113.34,113.34,41000.0
2015-04-30 13:00:00,113.36,113.37,113.32,113.34,66400.0,113.36,113.37,113.32,113.34,66400.0
2015-04-30 13:05:00,113.35,113.36,113.29,113.31,14000.0,113.35,113.36,113.29,113.31,14000.0
2015-04-30 13:10:00,113.32,113.34,113.31,113.34,40900.0,113.32,113.34,113.31,113.34,40900.0
2015-04-30 13:15:00,113.34,113.42,113.32,113.36,18900.0,113.34,113.42,113.32,113.36,18900.0
2015-04-30 13:20:00,113.37,113.54,113.37,113.43,54200.0,113.37,113.54,113.37,113.43,54200.0
2015-04-30 13:25:00,113.46,113.62,113.46,113.54,136400.0,113.46,113.62,113.46,113.54,136400.0
2015-04-30 13:30:00,113.54,113.55,113.49,113.51,48200.0,113.54,113.55,113.49,113.51,48200.0
2015-04-30 13:35:00,113.52,113.53,113.51,113.51,8300.0,113.52,113.53,113.51,113.51,8300.0
2015-04-30 13:40:00,113.52,113.57,113.5,113.56,44400.0,113.52,113.57,113.5,113.56,44400.0
2015-04-30 13:45:00,113.55,113.58,113.55,113.57,20300.0,113.55,113.58,113.55,113.57,20300.0
2015-04-30 13:50:00,113.57,113.61,113.56,113.59,19400.0,113.57,113.61,113.56,113.59,19400.0
2015-04-30 13:55:00,113.59,113.62,113.59,113.61,19100.0,113.59,113.62,113.59,113.61,19100.0
2015-04-30 14:00:00,113.61,113.62,113.59,113.6,21200.0,113.61,113.62,113.59,113.6,21200.0
2015-04-30 14:05:00,113.6,113.61,113.55,113.6,23400.0,113.6,113.61,113.55,113.6,23400.0
2015-04-30 14:10:00,113.61,113.61,113.57,113.59,16700.0,113.61,113.61,113.57,113.59,16700.0
2015-04-30 14:15:00,113.6,113.6,113.55,113.56,11600.0,113.6,113.6,113.55,113.56,11600.0
2015-04-30 14:20:00,113.56,113.59,113.55,113.59,12200.0,113.56,113.59,113.55,113.59,12200.0
2015-04-30 14:25:00,113.59,113.6,113.57,113.6,16800.0,113.59,113.6,113.57,113.6,16800.0
2015-04-30 14:30:00,113.59,113.6,113.51,113.51,26200.0,113.59,113.6,113.51,113.51,26200.0
2015-04-30 14:35:00,113.51,113.52,113.46,113.52,39800.0,113.51,113.52,113.46,113.52,39800.0
2015-04-30 14:40:00,113.53,113.54,113.5,113.53,11000.0,113.53,113.54,113.5,113.53,11000.0
2015-04-30 14:45:00,113.53,113.6,113.52,113.58,34600.0,113.53,113.6,113.52,113.58,34600.0
2015-04-30 14:50:00,113.58,113.59,113.53,113.55,15100.0,113.58,113.59,113.53,113.55,15100.0
2015-04-30 14:55:00,113.54,113.63,113.52,113.63,42500.0,113.54,113.63,113.52,113.63,42500.0
2015-04-30 15:00:00,113.61,113.69,113.57,113.58,72600.0,113.61,113.69,113.57,113.58,72600.0
2015-04-30 15:05:00,113.57,113.59,113.53,113.56,41000.0,113.57,113.59,113.53,113.56,41000.0
2015-04-30 15:10:00,113.57,113.58,113.53,113.55,30500.0,113.57,113.58,113.53,113.55,30500.0
2015-04-30 15:15:00,113.54,113.54,113.43,113.46,75900.0,113.54,113.54,113.43,113.46,75900.0
2015-04-30 15:20:00,113.47,113.48,113.36,113.37,43400.0,113.47,113.48,113.36,113.37,43400.0
2015-04-30 15:25:00,113.37,113.39,113.34,113.39,43800.0,113.37,113.39,113.34,113.39,43800.0
2015-04-30 15:30:00,113.38,113.4,113.36,113.38,157200.0,113.38,113.4,113.36,113.38,157200.0
2015-04-30 15:35:00,113.38,113.48,113.38,113.47,160400.0,113.38,113.48,113.38,113.47,160400.0
2015-04-30 15:40:00,113.47,113.53,113.46,113.53,74800.0,113.47,113.53,113.46,113.53,74800.0
2015-04-30 15:45:00,113.52,113.58,113.52,113.58,138900.0,113.52,113.58,113.52,113.58,138900.0
2015-04-30 15:50:00,113.58,113.65,113.57,113.62,173200.0,113.58,113.65,113.57,113.62,173200.0
2015-04-30 15:55:00,113.61,113.63,113.45,113.48,408100.0,113.61,113.63,113.45,113.48,408100.0
2015-05-01 09:30:00,112.42,112.48,112.28,112.4,271100.0,112.42,112.48,112.28,112.4,271100.0
2015-05-01 09:35:00,112.4,112.52,112.4,112.46,177300.0,112.4,112.52,112.4,112.46,177300.0
2015-05-01 09:40:00,112.47,112.52,112.4,112.44,47600.0,112.47,112.52,112.4,112.44,47600.0
2015-05-01 09:45:00,112.44,112.47,112.38,112.45,78100.0,112.44,112.47,112.38,112.45,78100.0
2015-05-01 09:50:00,112.44,112.48,112.37,112.47,94000.0,112.44,112.48,112.37,112.47,94000.0
2015-05-01 09:55:00,112.47,113.31,112.47,113.06,159800.0,112.47,113.31,112.47,113.06,159800.0
2015-05-01 10:00:00,113.05,113.16,112.63,112.66,383800.0,113.05,113.16,112.63,112.66,383800.0
2015-05-01 10:05:00,112.67,112.86,112.66,112.79,114800.0,112.67,112.86,112.66,112.79,114800.0
2015-05-01 10:10:00,112.8,112.86,112.73,112.75,80900.0,112.8,112.86,112.73,112.75,80900.0
2015-05-01 10:15:00,112.74,112.74,112.52,112.54,94600.0,112.74,112.74,112.52,112.54,94600.0
2015-05-01 10:20:00,112.55,112.67,112.54,112.65,33200.0,112.55,112.67,112.54,112.65,33200.0
2015-05-01 10:25:00,112.67,112.71,112.58,112.59,38500.0,112.67,112.71,112.58,112.59,38500.0
2015-05-01 10:30:00,112.6,112.68,112.49,112.53,62400.0,112.6,112.68,112.49,112.53,62400.0
2015-05-01 10:35:00,112.52,112.57,112.41,112.49,97000.0,112.52,112.57,112.41,112.49,97000.0
2015-05-01 10:40:00,112.49,112.61,112.47,112.58,55000.0,112.49,112.61,112.47,112.58,55000.0
2015-05-01 10:45:00,112.58,112.61,112.51,112.51,31000.0,112.58,112.61,112.51,112.51,31000.0
2015-05-01 10:50:00,112.52,112.61,112.52,112.59,33100.0,112.52,112.61,112.52,112.59,33100.0
2015-05-01 10:55:00,112.59,112.65,112.58,112.61,36500.0,112.59,112.65,112.58,112.61,36500.0
2015-05-01 11:00:00,112.6,112.66,112.56,112.6,78500.0,112.6,112.66,112.56,112.6,78500.0
2015-05-01 11:05:00,112.59,112.6,112.5,112.5,55400.0,112.59,112.6,112.5,112.5,55400.0
2015-05-01 11:10:00,112.49,112.58,112.48,112.58,45000.0,112.49,112.58,112.48,112.58,45000.0
2015-05-01 11:15:00,112.59,112.62,112.49,112.5,35900.0,112.59,112.62,112.49,112.5,35900.0
2015-05-01 11:20:00,112.5,112.56,112.49,112.52,24000.0,112.5,112.56,112.49,112.52,24000.0
2015-05-01 11:25:00,112.52,112.57,112.49,112.54,34100.0,112.52,112.57,112.49,112.54,34100.0
2015-05-01 11:30:00,112.56,112.61,112.53,112.56,28400.0,112.56,112.61,112.53,112.56,28400.0
2015-05-01 11:35:00,112.57,112.57,112.51,112.53,29700.0,112.57,112.57,112.51,112.53,29700.0
2015-05-01 11:40:00,112.53,112.55,112.51,112.53,33700.0,112.53,112.55,112.51,112.53,33700.0
2015-05-01 11:45:00,112.53,112.62,112.49,112.62,29700.0,112.53,112.62,112.49,112.62,29700.0
2015-05-01 11:50:00,112.61,112.65,112.59,112.6,37400.0,112.61,112.65,112.59,112.6,37400.0
2015-05-01 11:55:00,112.62,112.63,112.57,112.57,23000.0,112.62,112.63,112.57,112.57,23000.0
2015-05-01 12:00:00,112.56,112.56,112.43,112.47,63700.0,112.56,112.56,112.43,112.47,63700.0
2015-05-01 12:05:00,112.47,112.5,112.43,112.44,50400.0,112.47,112.5,112.43,112.44,50400.0
2015-05-01 12:10:00,112.44,112.49,112.4,112.42,53100.0,112.44,112.49,112.4,112.42,53100.0
2015-05-01 12:15:00,112.41,112.48,112.34,112.45,64800.0,112.41,112.48,112.34,112.45,64800.0
2015-05-01 12:20:00,112.46,112.48,112.42,112.46,17500.0,112.46,112.48,112.42,112.46,17500.0
2015-05-01 12:25:00,112.45,112.5,112.44,112.45,24300.0,112.45,112.5,112.44,112.45,24300.0
2015-05-01 12:30:00,112.45,112.46,112.41,112.45,10400.0,112.45,112.46,112.41,112.45,10400.0
2015-05-01 12:35:00,112.45,112.46,112.37,112.41,15500.0,112.45,112.46,112.37,112.41,15500.0
2015-05-01 12:40:00,112.41,112.46,112.41,112.43,10500.0,112.41,112.46,112.41,112.43,10500.0
2015-05-01 12:45:00,112.42,112.49,112.42,112.47,20900.0,112.42,112.49,112.42,112.47,20900.0
2015-05-01 12:50:00,112.48,112.53,112.48,112.5,19800.0,112.48,112.53,112.48,112.5,19800.0
2015-05-01 12:55:00,112.5,112.5,112.45,112.46,21100.0,112.5,112.5,112.45,112.46,21100.0
2015-05-01 13:00:00,112.47,112.51,112.46,112.49,15800.0,112.47,112.51,112.46,112.49,15800.0
2015-05-01 13:05:00,112.49,112.53,112.48,112.51,19800.0,112.49,112.53,112.48,112.51,19800.0
2015-05-01 13:10:00,112.53,112.56,112.51,112.54,30800.0,112.53,112.56,112.51,112.54,30800.0
2015-05-01 13:15:00,112.55,112.61,112.51,112.61,30800.0,112.55,112.61,112.51,112.61,30800.0
2015-05-01 13:20:00,112.61,112.72,112.6,112.68,85900.0,112.61,112.72,112.6,112.68,85900.0
2015-05-01 13:25:00,112.68,112.8,112.68,112.75,40000.0,112.68,112.8,112.68,112.75,40000.0
2015-05-01 13:30:00,112.76,112.81,112.72,112.73,58600.0,112.76,112.81,112.72,112.73,58600.0
2015-05-01 13:35:00,112.74,112.75,112.7,112.71,18400.0,112.74,112.75,112.7,112.71,18400.0
2015-05-01 13:40:00,112.71,112.74,112.69,112.72,24100.0,112.71,112.74,112.69,112.72,24100.0
2015-05-01 13:45:00,112.72,112.76,112.71,112.75,18100.0,112.72,112.76,112.71,112.75,18100.0
2015-05-01 13:50:00,112.74,112.75,112.72,112.74,10400.0,112.74,112.75,112.72,112.74,10400.0
2015-05-01 13:55:00,112.73,112.75,112.72,112.74,17900.0,112.73,112.75,112.72,112.74,17900.0
2015-05-01 14:00:00,112.73,112.75,112.73,112.75,8100.0,112.73,112.75,112.73,112.75,8100.0
2015-05-01 14:05:00,112.75,112.78,112.74,112.75,14600.0,112.75,112.78,112.74,112.75,14600.0
2015-05-01 14:10:00,112.75,112.77,112.72,112.72,45400.0,112.75,112.77,112.72,112.72,45400.0
2015-05-01 14:15:00,112.73,112.73,112.67,112.68,35700.0,112.73,112.73,112.67,112.68,35700.0
2015-05-01 14:20:00,112.67,112.71,112.66,112.71,9700.0,112.67,112.71,112.66,112.71,9700.0
2015-05-01 14:25:00,112.7,112.7,112.67,112.67,9700.0,112.7,112.7,112.67,112.67,9700.0
2015-05-01 14:30:00,112.67,112.69,112.66,112.68,8700.0,112.67,112.69,112.66,112.68,8700.0
2015-05-01 14:35:00,112.68,112.71,112.67,112.68,9600.0,112.68,112.71,112.67,112.68,9600.0
2015-05-01 14:40:00,112.67,112.68,112.65,112.67,32800.0,112.67,112.68,112.65,112.67,32800.0
2015-05-01 14:45:00,112.67,112.67,112.65,112.67,7400.0,112.67,112.67,112.65,112.67,7400.0
2015-05-01 14:50:00,112.67,112.7,112.66,112.67,43100.0,112.67,112.7,112.66,112.67,43100.0
2015-05-01 14:55:00,112.67,112.7,112.67,112.69,25400.0,112.67,112.7,112.67,112.69,25400.0
2015-05-01 15:00:00,112.71,112.77,112.7,112.75,63900.0,112.71,112.77,112.7,112.75,63900.0
2015-05-01 15:05:00,112.76,112.78,112.75,112.78,25700.0,112.76,112.78,112.75,112.78,25700.0
2015-05-01 15:10:00,112.78,112.78,112.75,112.76,30900.0,112.78,112.78,112.75,112.76,30900.0
2015-05-01 15:15:00,112.76,112.78,112.75,112.78,30300.0,112.76,112.78,112.75,112.78,30300.0
2015-05-01 15:20:00,112.78,112.81,112.77,112.78,23800.0,112.78,112.81,112.77,112.78,23800.0
2015-05-01 15:25:00,112.79,112.8,112.78,112.79,42600.0,112.79,112.8,112.78,112.79,42600.0
2015-05-01 15:30:00,112.79,112.79,112.75,112.77,46600.0,112.79,112.79,112.75,112.77,46600.0
2015-05-01 15:35:00,112.78,112.78,112.72,112.74,51500.0,112.78,112.78,112.72,112.74,51500.0
2015-05-01 15:40:00,112.73,112.74,112.7,112.73,67400.0,112.73,112.74,112.7,112.73,67400.0
2015-05-01 15:45:00,112.72,112.76,112.72,112.76,29500.0,112.72,112.76,112.72,112.76,29500.0
2015-05-01 15:50:00,112.76,112.87,112.76,112.86,133100.0,112.76,112.87,112.76,112.86,133100.0
2015-05-01 15:55:00,112.86,113.13,112.84,113.09,1021700.0,112.86,113.13,112.84,113.09,1021700.0
2015-05-04 09:30:00,114.18,114.19,114.05,114.06,112200.0,114.18,114.19,114.05,114.06,112200.0
2015-05-04 09:35:00,114.06,114.06,113.93,113.97,104200.0,114.06,114.06,113.93,113.97,104200.0
2015-05-04 09:40:00,113.98,114.08,113.96,114.02,56400.0,113.98,114.08,113.96,114.02,56400.0
2015-05-04 09:45:00,114.01,114.08,113.99,114.02,65500.0,114.01,114.08,113.99,114.02,65500.0
2015-05-04 09:50:00,114.02,114.08,113.98,114.08,71800.0,114.02,114.08,113.98,114.08,71800.0
2015-05-04 09:55:00,114.06,114.12,114.04,114.08,30900.0,114.06,114.12,114.04,114.08,30900.0
2015-05-04 10:00:00,114.1,114.11,114.0,114.01,125800.0,114.1,114.11,114.0,114.01,125800.0
2015-05-04 10:05:00,114.01,114.18,113.98,114.14,50200.0,114.01,114.18,113.98,114.14,50200.0
2015-05-04 10:10:00,114.13,114.23,114.13,114.22,66300.0,114.13,114.23,114.13,114.22,66300.0
2015-05-04 10:15:00,114.21,114.34,114.2,114.3,54500.0,114.21,114.34,114.2,114.3,54500.0
2015-05-04 10:20:00,114.3,114.44,114.27,114.27,94400.0,114.3,114.44,114.27,114.27,94400.0
2015-05-04 10:25:00,114.27,114.35,114.26,114.31,53900.0,114.27,114.35,114.26,114.31,53900.0
2015-05-04 10:30:00,114.33,114.43,114.28,114.33,72000.0,114.33,114.43,114.28,114.33,72000.0
2015-05-04 10:35:00,114.34,114.42,114.29,114.31,67500.0,114.34,114.42,114.29,114.31,67500.0
2015-05-04 10:40:00,114.32,114.36,114.28,114.29,29800.0,114.32,114.36,114.28,114.29,29800.0
2015-05-04 10:45:00,114.3,114.33,114.26,114.27,25000.0,114.3,114.33,114.26,114.27,25000.0
2015-05-04 10:50:00,114.28,114.31,114.27,114.27,17400.0,114.28,114.31,114.27,114.27,17400.0
2015-05-04 10:55:00,114.27,114.33,114.27,114.31,16200.0,114.27,114.33,114.27,114.31,16200.0
2015-05-04 11:00:00,114.31,114.31,114.18,114.21,74700.0,114.31,114.31,114.18,114.21,74700.0
2015-05-04 11:05:00,114.2,114.23,114.16,114.18,24400.0,114.2,114.23,114.16,114.18,24400.0
2015-05-04 11:10:00,114.16,114.17,114.04,114.1,35500.0,114.16,114.17,114.04,114.1,35500.0
2015-05-04 11:15:00,114.08,114.12,114.06,114.07,11300.0,114.08,114.12,114.06,114.07,11300.0
2015-05-04 11:20:00,114.05,114.13,114.05,114.12,15200.0,114.05,114.13,114.05,114.12,15200.0
2015-05-04 11:25:00,114.11,114.15,114.09,114.11,12300.0,114.11,114.15,114.09,114.11,12300.0
2015-05-04 11:30:00,114.11,114.13,114.08,114.13,6500.0,114.11,114.13,114.08,114.13,6500.0
2015-05-04 11:35:00,114.13,114.16,114.12,114.16,23000.0,114.13,114.16,114.12,114.16,23000.0
2015-05-04 11:40:00,114.16,114.23,114.16,114.2,25900.0,114.16,114.23,114.16,114.2,25900.0
2015-05-04 11:45:00,114.21,114.24,114.16,114.18,18200.0,114.21,114.24,114.16,114.18,18200.0
2015-05-04 11:50:00,114.18,114.28,114.16,114.27,15500.0,114.18,114.28,114.16,114.27,15500.0
2015-05-04 11:55:00,114.27,114.27,114.18,114.21,10200.0,114.27,114.27,114.18,114.21,10200.0
2015-05-04 12:00:00,114.21,114.27,114.19,114.27,17200.0,114.21,114.27,114.19,114.27,17200.0
2015-05-04 12:05:00,114.26,114.3,114.24,114.25,18300.0,114.26,114.3,114.24,114.25,18300.0
2015-05-04 12:10:00,114.24,114.27,114.24,114.27,13800.0,114.24,114.27,114.24,114.27,13800.0
2015-05-04 12:15:00,114.27,114.31,114.23,114.24,16400.0,114.27,114.31,114.23,114.24,16400.0
2015-05-04 12:20:00,114.25,114.3,114.25,114.29,8400.0,114.25,114.3,114.25,114.29,8400.0
2015-05-04 12:25:00,114.29,114.32,114.29,114.31,7300.0,114.29,114.32,114.29,114.31,7300.0
2015-05-04 12:30:00,114.32,114.32,114.28,114.28,8100.0,114.32,114.32,114.28,114.28,8100.0
2015-05-04 12:35:00,114.29,114.3,114.26,114.27,5400.0,114.29,114.3,114.26,114.27,5400.0
2015-05-04 12:40:00,114.28,114.29,114.2,114.21,12200.0,114.28,114.29,114.2,114.21,12200.0
2015-05-04 12:45:00,114.22,114.25,114.19,114.2,9900.0,114.22,114.25,114.19,114.2,9900.0
2015-05-04 12:50:00,114.19,114.22,114.15,114.17,12700.0,114.19,114.22,114.15,114.17,12700.0
2015-05-04 12:55:00,114.17,114.17,114.07,114.07,12300.0,114.17,114.17,114.07,114.07,12300.0
2015-05-04 13:00:00,114.07,114.15,114.06,114.14,9100.0,114.07,114.15,114.06,114.14,9100.0
2015-05-04 13:05:00,114.14,114.17,114.09,114.17,11900.0,114.14,114.17,114.09,114.17,11900.0
2015-05-04 13:10:00,114.18,114.18,114.08,114.1,14400.0,114.18,114.18,114.08,114.1,14400.0
2015-05-04 13:15:00,114.1,114.1,113.9,113.94,43000.0,114.1,114.1,113.9,113.94,43000.0
2015-05-04 13:20:00,113.93,113.98,113.88,113.95,41100.0,113.93,113.98,113.88,113.95,41100.0
2015-05-04 13:25:00,113.92,113.97,113.89,113.94,60100.0,113.92,113.97,113.89,113.94,60100.0
2015-05-04 13:30:00,113.95,113.99,113.92,113.98,27800.0,113.95,113.99,113.92,113.98,27800.0
2015-05-04 13:35:00,113.99,114.0,113.96,113.97,14300.0,113.99,114.0,113.96,113.97,14300.0
2015-05-04 13:40:00,113.97,114.0,113.97,114.0,12300.0,113.97,114.0,113.97,114.0,12300.0
2015-05-04 13:45:00,114.0,114.0,113.96,113.99,12300.0,114.0,114.0,113.96,113.99,12300.0
2015-05-04 13:50:00,113.98,113.98,113.96,113.97,5900.0,113.98,113.98,113.96,113.97,5900.0
2015-05-04 13:55:00,113.97,114.01,113.96,113.99,7100.0,113.97,114.01,113.96,113.99,7100.0
2015-05-04 14:00:00,113.99,113.99,113.92,113.93,29700.0,113.99,113.99,113.92,113.93,29700.0
2015-05-04 14:05:00,113.93,114.08,113.93,114.07,15400.0,113.93,114.08,113.93,114.07,15400.0
2015-05-04 14:10:00,114.07,114.09,114.06,114.08,14200.0,114.07,114.09,114.06,114.08,14200.0
2015-05-04 14:15:00,114.08,114.09,114.06,114.08,11100.0,114.08,114.09,114.06,114.08,11100.0
2015-05-04 14:20:00,114.08,114.1,114.08,114.09,5900.0,114.08,114.1,114.08,114.09,5900.0
2015-05-04 14:25:00,114.1,114.12,114.09,114.11,6800.0,114.1,114.12,114.09,114.11,6800.0
2015-05-04 14:30:00,114.1,114.13,114.08,114.13,10500.0,114.1,114.13,114.08,114.13,10500.0
2015-05-04 14:35:00,114.13,114.14,114.06,114.08,18700.0,114.13,114.14,114.06,114.08,18700.0
2015-05-04 14:40:00,114.08,114.18,114.08,114.17,64800.0,114.08,114.18,114.08,114.17,64800.0
2015-05-04 14:45:00,114.17,114.2,114.16,114.18,5500.0,114.17,114.2,114.16,114.18,5500.0
2015-05-04 14:50:00,114.17,114.24,114.17,114.2,16700.0,114.17,114.24,114.17,114.2,16700.0
2015-05-04 14:55:00,114.21,114.21,114.14,114.16,9900.0,114.21,114.21,114.14,114.16,9900.0
2015-05-04 15:00:00,114.17,114.21,114.16,114.16,19900.0,114.17,114.21,114.16,114.16,19900.0
2015-05-04 15:05:00,114.17,114.19,114.15,114.18,18700.0,114.17,114.19,114.15,114.18,18700.0
2015-05-04 15:10:00,114.18,114.19,114.17,114.18,23900.0,114.18,114.19,114.17,114.18,23900.0
2015-05-04 15:15:00,114.18,114.19,114.14,114.14,12300.0,114.18,114.19,114.14,114.14,12300.0
2015-05-04 15:20:00,114.14,114.14,114.08,114.08,34700.0,114.14,114.14,114.08,114.08,34700.0
2015-05-04 15:25:00,114.08,114.09,114.04,114.07,32800.0,114.08,114.09,114.04,114.07,32800.0
2015-05-04 15:30:00,114.06,114.1,114.05,114.05,23500.0,114.06,114.1,114.05,114.05,23500.0
2015-05-04 15:35:00,114.05,114.09,114.05,114.09,63300.0,114.05,114.09,114.05,114.09,63300.0
2015-05-04 15:40:00,114.08,114.09,114.02,114.02,56100.0,114.08,114.09,114.02,114.02,56100.0
2015-05-04 15:45:00,114.03,114.06,113.97,113.98,105200.0,114.03,114.06,113.97,113.98,105200.0
2015-05-04 15:50:00,113.98,113.99,113.92,113.94,106100.0,113.98,113.99,113.92,113.94,106100.0
2015-05-04 15:55:00,113.95,114.09,113.91,114.08,417900.0,113.95,114.09,113.91,114.08,417900.0
2015-05-05 09:30:00,114.89,114.92,114.68,114.73,173300.0,114.89,114.92,114.68,114.73,173300.0
2015-05-05 09:35:00,114.73,114.87,114.69,114.83,68600.0,114.73,114.87,114.69,114.83,68600.0
2015-05-05 09:40:00,114.83,114.93,114.83,114.9,89600.0,114.83,114.93,114.83,114.9,89600.0
2015-05-05 09:45:00,114.92,114.95,114.79,114.9,62700.0,114.92,114.95,114.79,114.9,62700.0
2015-05-05 09:50:00,114.89,115.07,114.89,115.05,105300.0,114.89,115.07,114.89,115.05,105300.0
2015-05-05 09:55:00,115.07,115.11,115.0,115.05,94100.0,115.07,115.11,115.0,115.05,94100.0
2015-05-05 10:00:00,115.05,115.05,114.6,114.72,226100.0,115.05,115.05,114.6,114.72,226100.0
2015-05-05 10:05:00,114.72,114.8,114.66,114.77,70200.0,114.72,114.8,114.66,114.77,70200.0
2015-05-05 10:10:00,114.77,114.91,114.77,114.9,32400.0,114.77,114.91,114.77,114.9,32400.0
2015-05-05 10:15:00,114.9,114.99,114.9,114.94,47800.0,114.9,114.99,114.9,114.94,47800.0
2015-05-05 10:20:00,114.95,115.05,114.94,114.97,45900.0,114.95,115.05,114.94,114.97,45900.0
2015-05-05 10:25:00,114.98,115.02,114.91,114.97,54200.0,114.98,115.02,114.91,114.97,54200.0
2015-05-05 10:30:00,114.97,114.97,114.88,114.96,71600.0,114.97,114.97,114.88,114.96,71600.0
2015-05-05 10:35:00,114.97,114.98,114.88,114.98,24900.0,114.97,114.98,114.88,114.98,24900.0
2015-05-05 10:40:00,114.97,115.03,114.96,115.01,34700.0,114.97,115.03,114.96,115.01,34700.0
2015-05-05 10:45:00,115.03,115.04,114.94,114.98,31000.0,115.03,115.04,114.94,114.98,31000.0
2015-05-05 10:50:00,114.99,115.03,114.81,114.83,52700.0,114.99,115.03,114.81,114.83,52700.0
2015-05-05 10:55:00,114.83,114.92,114.75,114.78,99100.0,114.83,114.92,114.75,114.78,99100.0
2015-05-05 11:00:00,114.78,114.85,114.76,114.79,52900.0,114.78,114.85,114.76,114.79,52900.0
2015-05-05 11:05:00,114.79,114.87,114.76,114.78,73300.0,114.79,114.87,114.76,114.78,73300.0
2015-05-05 11:10:00,114.79,114.83,114.7,114.73,53500.0,114.79,114.83,114.7,114.73,53500.0
2015-05-05 11:15:00,114.73,114.78,114.73,114.77,50900.0,114.73,114.78,114.73,114.77,50900.0
2015-05-05 11:20:00,114.78,114.78,114.68,114.72,25300.0,114.78,114.78,114.68,114.72,25300.0
2015-05-05 11:25:00,114.7,114.74,114.64,114.65,50400.0,114.7,114.74,114.64,114.65,50400.0
2015-05-05 11:30:00,114.65,114.71,114.6,114.7,44500.0,114.65,114.71,114.6,114.7,44500.0
2015-05-05 11:35:00,114.69,114.73,114.67,114.72,18300.0,114.69,114.73,114.67,114.72,18300.0
2015-05-05 11:40:00,114.73,114.73,114.68,114.7,8100.0,114.73,114.73,114.68,114.7,8100.0
2015-05-05 11:45:00,114.7,114.73,114.68,114.68,13400.0,114.7,114.73,114.68,114.68,13400.0
2015-05-05 11:50:00,114.68,114.76,114.68,114.73,28800.0,114.68,114.76,114.68,114.73,28800.0
2015-05-05 11:55:00,114.73,114.75,114.66,114.69,18700.0,114.73,114.75,114.66,114.69,18700.0
2015-05-05 12:00:00,114.7,114.74,114.67,114.73,35900.0,114.7,114.74,114.67,114.73,35900.0
2015-05-05 12:05:00,114.73,114.79,114.72,114.75,12900.0,114.73,114.79,114.72,114.75,12900.0
2015-05-05 12:10:00,114.73,114.74,114.69,114.69,21500.0,114.73,114.74,114.69,114.69,21500.0
2015-05-05 12:15:00,114.69,114.71,114.69,114.7,10100.0,114.69,114.71,114.69,114.7,10100.0
2015-05-05 12:20:00,114.7,114.76,114.7,114.75,6200.0,114.7,114.76,114.7,114.75,6200.0
2015-05-05 12:25:00,114.74,114.75,114.71,114.73,4000.0,114.74,114.75,114.71,114.73,4000.0
2015-05-05 12:30:00,114.72,114.72,114.67,114.68,8600.0,114.72,114.72,114.67,114.68,8600.0
2015-05-05 12:35:00,114.67,114.67,114.55,114.55,21100.0,114.67,114.67,114.55,114.55,21100.0
2015-05-05 12:40:00,114.53,114.54,114.41,114.44,48700.0,114.53,114.54,114.41,114.44,48700.0
2015-05-05 12:45:00,114.43,114.48,114.42,114.47,20000.0,114.43,114.48,114.42,114.47,20000.0
2015-05-05 12:50:00,114.47,114.54,114.47,114.52,31000.0,114.47,114.54,114.47,114.52,31000.0
2015-05-05 12:55:00,114.52,114.53,114.5,114.53,8300.0,114.52,114.53,114.5,114.53,8300.0
2015-05-05 13:00:00,114.53,114.57,114.51,114.52,24600.0,114.53,114.57,114.51,114.52,24600.0
2015-05-05 13:05:00,114.53,114.55,114.5,114.53,42100.0,114.53,114.55,114.5,114.53,42100.0
2015-05-05 13:10:00,114.54,114.57,114.51,114.56,55400.0,114.54,114.57,114.51,114.56,55400.0
2015-05-05 13:15:00,114.57,114.59,114.54,114.57,94400.0,114.57,114.59,114.54,114.57,94400.0
2015-05-05 13:20:00,114.57,114.61,114.56,114.59,44000.0,114.57,114.61,114.56,114.59,44000.0
2015-05-05 13:25:00,114.59,114.61,114.51,114.55,21000.0,114.59,114.61,114.51,114.55,21000.0
2015-05-05 13:30:00,114.54,114.54,114.49,114.5,4700.0,114.54,114.54,114.49,114.5,4700.0
2015-05-05 13:35:00,114.5,114.53,114.48,114.5,15500.0,114.5,114.53,114.48,114.5,15500.0
2015-05-05 13:40:00,114.51,114.52,114.48,114.52,7600.0,114.51,114.52,114.48,114.52,7600.0
2015-05-05 13:45:00,114.52,114.55,114.5,114.55,8000.0,114.52,114.55,114.5,114.55,8000.0
2015-05-05 13:50:00,114.55,114.56,114.52,114.56,12600.0,114.55,114.56,114.52,114.56,12600.0
2015-05-05 13:55:00,114.57,114.57,114.5,114.51,26800.0,114.57,114.57,114.5,114.51,26800.0
2015-05-05 14:00:00,114.5,114.52,114.49,114.52,5500.0,114.5,114.52,114.49,114.52,5500.0
2015-05-05 14:05:00,114.51,114.53,114.51,114.52,6700.0,114.51,114.53,114.51,114.52,6700.0
2015-05-05 14:10:00,114.52,114.52,114.46,114.5,14300.0,114.52,114.52,114.46,114.5,14300.0
2015-05-05 14:15:00,114.5,114.5,114.46,114.47,11600.0,114.5,114.5,114.46,114.47,11600.0
2015-05-05 14:20:00,114.47,114.54,114.4,114.52,27500.0,114.47,114.54,114.4,114.52,27500.0
2015-05-05 14:25:00,114.52,114.53,114.46,114.49,16100.0,114.52,114.53,114.46,114.49,16100.0
2015-05-05 14:30:00,114.48,114.52,114.48,114.52,14300.0,114.48,114.52,114.48,114.52,14300.0
2015-05-05 14:35:00,114.52,114.53,114.51,114.52,8200.0,114.52,114.53,114.51,114.52,8200.0
2015-05-05 14:40:00,114.52,114.53,114.48,114.49,7400.0,114.52,114.53,114.48,114.49,7400.0
2015-05-05 14:45:00,114.51,114.54,114.51,114.53,4600.0,114.51,114.54,114.51,114.53,4600.0
2015-05-05 14:50:00,114.54,114.54,114.46,114.47,15300.0,114.54,114.54,114.46,114.47,15300.0
2015-05-05 14:55:00,114.47,114.5,114.46,114.49,8000.0,114.47,114.5,114.46,114.49,8000.0
2015-05-05 15:00:00,114.5,114.54,114.5,114.54,16900.0,114.5,114.54,114.5,114.54,16900.0
2015-05-05 15:05:00,114.54,114.54,114.52,114.53,17400.0,114.54,114.54,114.52,114.53,17400.0
2015-05-05 15:10:00,114.53,114.55,114.51,114.54,17000.0,114.53,114.55,114.51,114.54,17000.0
2015-05-05 15:15:00,114.54,114.54,114.53,114.54,15800.0,114.54,114.54,114.53,114.54,15800.0
2015-05-05 15:20:00,114.53,114.55,114.5,114.5,12500.0,114.53,114.55,114.5,114.5,12500.0
2015-05-05 15:25:00,114.5,114.52,114.48,114.52,28700.0,114.5,114.52,114.48,114.52,28700.0
2015-05-05 15:30:00,114.52,114.52,114.41,114.42,34600.0,114.52,114.52,114.41,114.42,34600.0
2015-05-05 15:35:00,114.41,114.46,114.39,114.46,83000.0,114.41,114.46,114.39,114.46,83000.0
2015-05-05 15:40:00,114.46,114.47,114.41,114.45,56900.0,114.46,114.47,114.41,114.45,56900.0
2015-05-05 15:45:00,114.44,114.45,114.41,114.43,62000.0,114.44,114.45,114.41,114.43,62000.0
2015-05-05 15:50:00,114.44,114.47,114.43,114.45,49900.0,114.44,114.47,114.43,114.45,49900.0
2015-05-05 15:55:00,114.45,114.49,114.43,114.45,198100.0,114.45,114.49,114.43,114.45,198100.0
2015-05-06 09:30:00,114.59,114.68,114.56,114.62,63300.0,114.59,114.68,114.56,114.62,63300.0
2015-05-06 09:35:00,114.65,114.73,114.62,114.64,22000.0,114.65,114.73,114.62,114.64,22000.0
2015-05-06 09:40:00,114.63,114.75,114.61,114.74,64000.0,114.63,114.75,114.61,114.74,64000.0
2015-05-06 09:45:00,114.74,114.75,114.64,114.7,79900.0,114.74,114.75,114.64,114.7,79900.0
2015-05-06 09:50:00,114.72,114.72,114.59,114.7,88400.0,114.72,114.72,114.59,114.7,88400.0
2015-05-06 09:55:00,114.69,114.71,114.63,114.67,84500.0,114.69,114.71,114.63,114.67,84500.0
2015-05-06 10:00:00,114.67,114.73,114.5,114.59,94300.0,114.67,114.73,114.5,114.59,94300.0
2015-05-06 10:05:00,114.59,114.59,114.39,114.52,187200.0,114.59,114.59,114.39,114.52,187200.0
2015-05-06 10:10:00,114.52,114.62,114.48,114.53,54100.0,114.52,114.62,114.48,114.53,54100.0
2015-05-06 10:15:00,114.54,114.57,114.39,114.43,65800.0,114.54,114.57,114.39,114.43,65800.0
2015-05-06 10:20:00,114.43,114.43,114.14,114.16,83900.0,114.43,114.43,114.14,114.16,83900.0
2015-05-06 10:25:00,114.16,114.23,114.14,114.21,49400.0,114.16,114.23,114.14,114.21,49400.0
2015-05-06 10:30:00,114.22,114.34,114.18,114.33,81700.0,114.22,114.34,114.18,114.33,81700.0
2015-05-06 10:35:00,114.35,114.38,114.25,114.27,60400.0,114.35,114.38,114.25,114.27,60400.0
2015-05-06 10:40:00,114.27,114.3,114.2,114.22,28700.0,114.27,114.3,114.2,114.22,28700.0
2015-05-06 10:45:00,114.21,114.22,114.06,114.11,45700.0,114.21,114.22,114.06,114.11,45700.0
2015-05-06 10:50:00,114.12,114.13,114.02,114.07,74800.0,114.12,114.13,114.02,114.07,74800.0
2015-05-06 10:55:00,114.07,114.16,114.07,114.11,30200.0,114.07,114.16,114.07,114.11,30200.0
2015-05-06 11:00:00,114.11,114.17,114.09,114.14,42900.0,114.11,114.17,114.09,114.14,42900.0
2015-05-06 11:05:00,114.15,114.15,114.09,114.14,27500.0,114.15,114.15,114.09,114.14,27500.0
2015-05-06 11:10:00,114.14,114.15,114.07,114.11,24700.0,114.14,114.15,114.07,114.11,24700.0
2015-05-06 11:15:00,114.12,114.26,114.1,114.26,71200.0,114.12,114.26,114.1,114.26,71200.0
2015-05-06 11:20:00,114.26,114.26,114.16,114.17,20800.0,114.26,114.26,114.16,114.17,20800.0
2015-05-06 11:25:00,114.17,114.23,114.15,114.22,21100.0,114.17,114.23,114.15,114.22,21100.0
2015-05-06 11:30:00,114.21,114.23,114.19,114.22,15900.0,114.21,114.23,114.19,114.22,15900.0
2015-05-06 11:35:00,114.2,114.2,114.16,114.19,29400.0,114.2,114.2,114.16,114.19,29400.0
2015-05-06 11:40:00,114.17,114.17,114.1,114.13,23100.0,114.17,114.17,114.1,114.13,23100.0
2015-05-06 11:45:00,114.13,114.17,114.13,114.17,11600.0,114.13,114.17,114.13,114.17,11600.0
2015-05-06 11:50:00,114.16,114.22,114.16,114.21,19900.0,114.16,114.22,114.16,114.21,19900.0
2015-05-06 11:55:00,114.21,114.24,114.14,114.19,62500.0,114.21,114.24,114.14,114.19,62500.0
2015-05-06 12:00:00,114.19,114.25,114.19,114.23,25600.0,114.19,114.25,114.19,114.23,25600.0
2015-05-06 12:05:00,114.24,114.31,114.21,114.28,29300.0,114.24,114.31,114.21,114.28,29300.0
2015-05-06 12:10:00,114.28,114.28,114.18,114.19,11200.0,114.28,114.28,114.18,114.19,11200.0
2015-05-06 12:15:00,114.18,114.19,114.11,114.11,29600.0,114.18,114.19,114.11,114.11,29600.0
2015-05-06 12:20:00,114.12,114.16,114.12,114.14,16600.0,114.12,114.16,114.12,114.14,16600.0
2015-05-06 12:25:00,114.15,114.17,114.14,114.16,18900.0,114.15,114.17,114.14,114.16,18900.0
2015-05-06 12:30:00,114.15,114.17,114.11,114.13,62100.0,114.15,114.17,114.11,114.13,62100.0
2015-05-06 12:35:00,114.14,114.24,114.11,114.24,37300.0,114.14,114.24,114.11,114.24,37300.0
2015-05-06 12:40:00,114.26,114.27,114.15,114.15,18300.0,114.26,114.27,114.15,114.15,18300.0
2015-05-06 12:45:00,114.14,114.2,114.13,114.15,16000.0,114.14,114.2,114.13,114.15,16000.0
2015-05-06 12:50:00,114.14,114.22,114.14,114.2,39700.0,114.14,114.22,114.14,114.2,39700.0
2015-05-06 12:55:00,114.21,114.23,114.16,114.2,15000.0,114.21,114.23,114.16,114.2,15000.0
2015-05-06 13:00:00,114.2,114.27,114.2,114.25,11800.0,114.2,114.27,114.2,114.25,11800.0
2015-05-06 13:05:00,114.25,114.26,114.2,114.24,10700.0,114.25,114.26,114.2,114.24,10700.0
2015-05-06 13:10:00,114.23,114.23,114.19,114.21,4500.0,114.23,114.23,114.19,114.21,4500.0
2015-05-06 13:15:00,114.21,114.22,114.17,114.21,9800.0,114.21,114.22,114.17,114.21,9800.0
2015-05-06 13:20:00,114.19,114.25,114.19,114.23,14900.0,114.19,114.25,114.19,114.23,14900.0
2015-05-06 13:25:00,114.26,114.29,114.23,114.29,21200.0,114.26,114.29,114.23,114.29,21200.0
2015-05-06 13:30:00,114.29,114.32,114.29,114.29,12100.0,114.29,114.32,114.29,114.29,12100.0
2015-05-06 13:35:00,114.29,114.29,114.27,114.27,5500.0,114.29,114.29,114.27,114.27,5500.0
2015-05-06 13:40:00,114.26,114.27,114.24,114.25,8200.0,114.26,114.27,114.24,114.25,8200.0
2015-05-06 13:45:00,114.25,114.26,114.23,114.26,11800.0,114.25,114.26,114.23,114.26,11800.0
2015-05-06 13:50:00,114.27,114.27,114.24,114.25,7700.0,114.27,114.27,114.24,114.25,7700.0
2015-05-06 13:55:00,114.25,114.27,114.24,114.27,24300.0,114.25,114.27,114.24,114.27,24300.0
2015-05-06 14:00:00,114.27,114.27,114.25,114.27,4800.0,114.27,114.27,114.25,114.27,4800.0
2015-05-06 14:05:00,114.26,114.28,114.24,114.26,12100.0,114.26,114.28,114.24,114.26,12100.0
2015-05-06 14:10:00,114.25,114.3,114.25,114.27,28500.0,114.25,114.3,114.25,114.27,28500.0
2015-05-06 14:15:00,114.28,114.34,114.27,114.33,19200.0,114.28,114.34,114.27,114.33,19200.0
2015-05-06 14:20:00,114.33,114.36,114.31,114.34,14600.0,114.33,114.36,114.31,114.34,14600.0
2015-05-06 14:25:00,114.34,114.36,114.28,114.28,12900.0,114.34,114.36,114.28,114.28,12900.0
2015-05-06 14:30:00,114.28,114.29,114.25,114.26,135400.0,114.28,114.29,114.25,114.26,135400.0
2015-05-06 14:35:00,114.26,114.26,114.2,114.23,16900.0,114.26,114.26,114.2,114.23,16900.0
2015-05-06 14:40:00,114.24,114.28,114.21,114.21,12600.0,114.24,114.28,114.21,114.21,12600.0
2015-05-06 14:45:00,114.2,114.23,114.17,114.2,89900.0,114.2,114.23,114.17,114.2,89900.0
2015-05-06 14:50:00,114.2,114.2,114.16,114.18,14100.0,114.2,114.2,114.16,114.18,14100.0
2015-05-06 14:55:00,114.18,114.19,114.16,114.17,15000.0,114.18,114.19,114.16,114.17,15000.0
2015-05-06 15:00:00,114.18,114.23,114.17,114.2,24900.0,114.18,114.23,114.17,114.2,24900.0
2015-05-06 15:05:00,114.2,114.2,114.17,114.18,9800.0,114.2,114.2,114.17,114.18,9800.0
2015-05-06 15:10:00,114.18,114.21,114.17,114.2,7400.0,114.18,114.21,114.17,114.2,7400.0
2015-05-06 15:15:00,114.2,114.25,114.19,114.24,15300.0,114.2,114.25,114.19,114.24,15300.0
2015-05-06 15:20:00,114.25,114.26,114.22,114.22,29400.0,114.25,114.26,114.22,114.22,29400.0
2015-05-06 15:25:00,114.23,114.24,114.2,114.24,19700.0,114.23,114.24,114.2,114.24,19700.0
2015-05-06 15:30:00,114.25,114.31,114.25,114.3,26700.0,114.25,114.31,114.25,114.3,26700.0
2015-05-06 15:35:00,114.3,114.34,114.28,114.33,16800.0,114.3,114.34,114.28,114.33,16800.0
2015-05-06 15:40:00,114.32,114.34,114.27,114.29,31200.0,114.32,114.34,114.27,114.29,31200.0
2015-05-06 15:45:00,114.29,114.32,114.27,114.27,57500.0,114.29,114.32,114.27,114.27,57500.0
2015-05-06 15:50:00,114.28,114.3,114.25,114.3,85300.0,114.28,114.3,114.25,114.3,85300.0
2015-05-06 15:55:00,114.3,114.36,114.29,114.34,127300.0,114.3,114.36,114.29,114.34,127300.0
2015-05-07 09:30:00,113.84,114.01,113.81,113.98,127800.0,113.84,114.01,113.81,113.98,127800.0
2015-05-07 09:35:00,113.97,113.98,113.88,113.89,59200.0,113.97,113.98,113.88,113.89,59200.0
2015-05-07 09:40:00,113.88,113.89,113.79,113.85,67800.0,113.88,113.89,113.79,113.85,67800.0
2015-05-07 09:45:00,113.85,113.86,113.75,113.79,45800.0,113.85,113.86,113.75,113.79,45800.0
2015-05-07 09:50:00,113.76,113.78,113.7,113.7,48600.0,113.76,113.78,113.7,113.7,48600.0
2015-05-07 09:55:00,113.7,113.77,113.69,113.76,52000.0,113.7,113.77,113.69,113.76,52000.0
2015-05-07 10:00:00,113.76,113.92,113.76,113.84,76800.0,113.76,113.92,113.76,113.84,76800.0
2015-05-07 10:05:00,113.85,113.9,113.81,113.9,29100.0,113.85,113.9,113.81,113.9,29100.0
2015-05-07 10:10:00,113.9,113.91,113.8,113.81,57100.0,113.9,113.91,113.8,113.81,57100.0
2015-05-07 10:15:00,113.8,113.81,113.71,113.78,30300.0,113.8,113.81,113.71,113.78,30300.0
2015-05-07 10:20:00,113.78,113.78,113.54,113.54,51200.0,113.78,113.78,113.54,113.54,51200.0
2015-05-07 10:25:00,113.52,113.58,113.5,113.53,61600.0,113.52,113.58,113.5,113.53,61600.0
2015-05-07 10:30:00,113.52,113.62,113.51,113.6,175300.0,113.52,113.62,113.51,113.6,175300.0
2015-05-07 10:35:00,113.6,113.6,113.52,113.53,74800.0,113.6,113.6,113.52,113.53,74800.0
2015-05-07 10:40:00,113.54,113.56,113.36,113.4,113700.0,113.54,113.56,113.36,113.4,113700.0
2015-05-07 10:45:00,113.41,113.41,113.32,113.4,90900.0,113.41,113.41,113.32,113.4,90900.0
2015-05-07 10:50:00,113.4,113.46,113.35,113.45,38000.0,113.4,113.46,113.35,113.45,38000.0
2015-05-07 10:55:00,113.46,113.52,113.45,113.47,88900.0,113.46,113.52,113.45,113.47,88900.0
2015-05-07 11:00:00,113.49,113.53,113.45,113.47,26600.0,113.49,113.53,113.45,113.47,26600.0
2015-05-07 11:05:00,113.48,113.56,113.45,113.56,52200.0,113.48,113.56,113.45,113.56,52200.0
2015-05-07 11:10:00,113.56,113.58,113.5,113.51,55900.0,113.56,113.58,113.5,113.51,55900.0
2015-05-07 11:15:00,113.51,113.59,113.5,113.56,48100.0,113.51,113.59,113.5,113.56,48100.0
2015-05-07 11:20:00,113.54,113.58,113.52,113.56,51500.0,113.54,113.58,113.52,113.56,51500.0
2015-05-07 11:25:00,113.57,113.59,113.53,113.55,40500.0,113.57,113.59,113.53,113.55,40500.0
2015-05-07 11:30:00,113.54,113.57,113.52,113.54,15300.0,113.54,113.57,113.52,113.54,15300.0
2015-05-07 11:35:00,113.54,113.56,113.49,113.51,20100.0,113.54,113.56,113.49,113.51,20100.0
2015-05-07 11:40:00,113.51,113.53,113.48,113.53,13200.0,113.51,113.53,113.48,113.53,13200.0
2015-05-07 11:45:00,113.52,113.57,113.51,113.55,57200.0,113.52,113.57,113.51,113.55,57200.0
2015-05-07 11:50:00,113.56,113.6,113.55,113.57,116700.0,113.56,113.6,113.55,113.57,116700.0
2015-05-07 11:55:00,113.58,113.59,113.55,113.59,74400.0,113.58,113.59,113.55,113.59,74400.0
2015-05-07 12:00:00,113.58,113.63,113.54,113.56,68900.0,113.58,113.63,113.54,113.56,68900.0
2015-05-07 12:05:00,113.55,113.57,113.52,113.53,101000.0,113.55,113.57,113.52,113.53,101000.0
2015-05-07 12:10:00,113.53,113.55,113.51,113.51,16100.0,113.53,113.55,113.51,113.51,16100.0
2015-05-07 12:15:00,113.5,113.54,113.47,113.51,26300.0,113.5,113.54,113.47,113.51,26300.0
2015-05-07 12:20:00,113.5,113.53,113.5,113.53,71700.0,113.5,113.53,113.5,113.53,71700.0
2015-05-07 12:25:00,113.53,113.53,113.48,113.48,39500.0,113.53,113.53,113.48,113.48,39500.0
2015-05-07 12:30:00,113.48,113.51,113.46,113.48,63400.0,113.48,113.51,113.46,113.48,63400.0
2015-05-07 12:35:00,113.48,113.52,113.46,113.52,37800.0,113.48,113.52,113.46,113.52,37800.0
2015-05-07 12:40:00,113.52,113.56,113.51,113.54,44100.0,113.52,113.56,113.51,113.54,44100.0
2015-05-07 12:45:00,113.54,113.56,113.51,113.51,26000.0,113.54,113.56,113.51,113.51,26000.0
2015-05-07 12:50:00,113.51,113.52,113.44,113.45,38800.0,113.51,113.52,113.44,113.45,38800.0
2015-05-07 12:55:00,113.46,113.46,113.35,113.38,16600.0,113.46,113.46,113.35,113.38,16600.0
2015-05-07 13:00:00,113.39,113.39,113.33,113.36,22600.0,113.39,113.39,113.33,113.36,22600.0
2015-05-07 13:05:00,113.36,113.42,113.35,113.39,12700.0,113.36,113.42,113.35,113.39,12700.0
2015-05-07 13:10:00,113.4,113.44,113.39,113.43,17300.0,113.4,113.44,113.39,113.43,17300.0
2015-05-07 13:15:00,113.43,113.43,113.36,113.39,11000.0,113.43,113.43,113.36,113.39,11000.0
2015-05-07 13:20:00,113.37,113.39,113.34,113.39,8900.0,113.37,113.39,113.34,113.39,8900.0
2015-05-07 13:25:00,113.39,113.52,113.39,113.51,31900.0,113.39,113.52,113.39,113.51,31900.0
2015-05-07 13:30:00,113.51,113.51,113.47,113.5,46200.0,113.51,113.51,113.47,113.5,46200.0
2015-05-07 13:35:00,113.5,113.51,113.47,113.5,19800.0,113.5,113.51,113.47,113.5,19800.0
2015-05-07 13:40:00,113.5,113.51,113.48,113.48,6200.0,113.5,113.51,113.48,113.48,6200.0
2015-05-07 13:45:00,113.47,113.51,113.46,113.5,4600.0,113.47,113.51,113.46,113.5,4600.0
2015-05-07 13:50:00,113.51,113.51,113.48,113.5,27200.0,113.51,113.51,113.48,113.5,27200.0
2015-05-07 13:55:00,113.51,113.51,113.47,113.48,34000.0,113.51,113.51,113.47,113.48,34000.0
2015-05-07 14:00:00,113.48,113.5,113.47,113.5,9000.0,113.48,113.5,113.47,113.5,9000.0
2015-05-07 14:05:00,113.5,113.5,113.43,113.43,11800.0,113.5,113.5,113.43,113.43,11800.0
2015-05-07 14:10:00,113.43,113.45,113.41,113.44,31200.0,113.43,113.45,113.41,113.44,31200.0
2015-05-07 14:15:00,113.43,113.45,113.39,113.43,139500.0,113.43,113.45,113.39,113.43,139500.0
2015-05-07 14:20:00,113.44,113.46,113.42,113.44,54300.0,113.44,113.46,113.42,113.44,54300.0
2015-05-07 14:25:00,113.45,113.48,113.43,113.46,77400.0,113.45,113.48,113.43,113.46,77400.0
2015-05-07 14:30:00,113.46,113.54,113.42,113.42,150600.0,113.46,113.54,113.42,113.42,150600.0
2015-05-07 14:35:00,113.43,113.45,113.43,113.44,25700.0,113.43,113.45,113.43,113.44,25700.0
2015-05-07 14:40:00,113.44,113.47,113.43,113.46,13900.0,113.44,113.47,113.43,113.46,13900.0
2015-05-07 14:45:00,113.46,113.5,113.46,113.48,16100.0,113.46,113.5,113.46,113.48,16100.0
2015-05-07 14:50:00,113.48,113.51,113.48,113.49,15700.0,113.48,113.51,113.48,113.49,15700.0
2015-05-07 14:55:00,113.48,113.51,113.48,113.5,23400.0,113.48,113.51,113.48,113.5,23400.0
2015-05-07 15:00:00,113.49,113.49,113.45,113.46,40600.0,113.49,113.49,113.45,113.46,40600.0
2015-05-07 15:05:00,113.46,113.47,113.45,113.46,8500.0,113.46,113.47,113.45,113.46,8500.0
2015-05-07 15:10:00,113.46,113.51,113.45,113.49,41800.0,113.46,113.51,113.45,113.49,41800.0
2015-05-07 15:15:00,113.47,113.51,113.47,113.49,13100.0,113.47,113.51,113.47,113.49,13100.0
2015-05-07 15:20:00,113.48,113.49,113.45,113.48,24900.0,113.48,113.49,113.45,113.48,24900.0
2015-05-07 15:25:00,113.48,113.49,113.44,113.47,70600.0,113.48,113.49,113.44,113.47,70600.0
2015-05-07 15:30:00,113.47,113.49,113.45,113.48,137500.0,113.47,113.49,113.45,113.48,137500.0
2015-05-07 15:35:00,113.48,113.48,113.46,113.47,72400.0,113.48,113.48,113.46,113.47,72400.0
2015-05-07 15:40:00,113.47,113.49,113.45,113.45,191800.0,113.47,113.49,113.45,113.45,191800.0
2015-05-07 15:45:00,113.46,113.53,113.45,113.51,327500.0,113.46,113.53,113.45,113.51,327500.0
2015-05-07 15:50:00,113.51,113.53,113.49,113.49,285700.0,113.51,113.53,113.49,113.49,285700.0
2015-05-07 15:55:00,113.5,113.52,113.41,113.43,514900.0,113.5,113.52,113.41,113.43,514900.0
2015-05-08 09:30:00,114.34,114.43,114.19,114.19,342500.0,114.34,114.43,114.19,114.19,342500.0
2015-05-08 09:35:00,114.19,114.26,114.02,114.02,275700.0,114.19,114.26,114.02,114.02,275700.0
2015-05-08 09:40:00,114.02,114.06,113.91,113.93,223200.0,114.02,114.06,113.91,113.93,223200.0
2015-05-08 09:45:00,113.93,114.01,113.92,114.01,193900.0,113.93,114.01,113.92,114.01,193900.0
2015-05-08 09:50:00,114.0,114.0,113.86,113.93,642500.0,114.0,114.0,113.86,113.93,642500.0
2015-05-08 09:55:00,113.93,113.97,113.73,113.75,453500.0,113.93,113.97,113.73,113.75,453500.0
2015-05-08 10:00:00,113.75,113.81,113.59,113.63,455100.0,113.75,113.81,113.59,113.63,455100.0
2015-05-08 10:05:00,113.63,113.79,113.61,113.76,476100.0,113.63,113.79,113.61,113.76,476100.0
2015-05-08 10:10:00,113.77,113.84,113.73,113.8,303700.0,113.77,113.84,113.73,113.8,303700.0
2015-05-08 10:15:00,113.81,113.88,113.79,113.84,235300.0,113.81,113.88,113.79,113.84,235300.0
2015-05-08 10:20:00,113.82,113.84,113.78,113.81,86800.0,113.82,113.84,113.78,113.81,86800.0
2015-05-08 10:25:00,113.81,113.83,113.72,113.75,61000.0,113.81,113.83,113.72,113.75,61000.0
2015-05-08 10:30:00,113.74,113.81,113.73,113.75,62300.0,113.74,113.81,113.73,113.75,62300.0
2015-05-08 10:35:00,113.74,113.74,113.62,113.63,200000.0,113.74,113.74,113.62,113.63,200000.0
2015-05-08 10:40:00,113.63,113.65,113.59,113.64,153300.0,113.63,113.65,113.59,113.64,153300.0
2015-05-08 10:45:00,113.64,113.74,113.62,113.68,103200.0,113.64,113.74,113.62,113.68,103200.0
2015-05-08 10:50:00,113.7,113.72,113.68,113.68,106100.0,113.7,113.72,113.68,113.68,106100.0
2015-05-08 10:55:00,113.69,113.73,113.67,113.69,83500.0,113.69,113.73,113.67,113.69,83500.0
2015-05-08 11:00:00,113.7,113.76,113.69,113.73,40100.0,113.7,113.76,113.69,113.73,40100.0
2015-05-08 11:05:00,113.73,113.75,113.71,113.71,135100.0,113.73,113.75,113.71,113.71,135100.0
2015-05-08 11:10:00,113.71,113.71,113.64,113.69,87700.0,113.71,113.71,113.64,113.69,87700.0
2015-05-08 11:15:00,113.7,113.7,113.65,113.69,62600.0,113.7,113.7,113.65,113.69,62600.0
2015-05-08 11:20:00,113.69,113.7,113.64,113.66,61100.0,113.69,113.7,113.64,113.66,61100.0
2015-05-08 11:25:00,113.65,113.72,113.65,113.69,145200.0,113.65,113.72,113.65,113.69,145200.0
2015-05-08 11:30:00,113.69,113.79,113.69,113.75,169200.0,113.69,113.79,113.69,113.75,169200.0
2015-05-08 11:35:00,113.76,113.82,113.75,113.82,137300.0,113.76,113.82,113.75,113.82,137300.0
2015-05-08 11:40:00,113.82,113.84,113.79,113.82,90700.0,113.82,113.84,113.79,113.82,90700.0
2015-05-08 11:45:00,113.83,113.86,113.79,113.81,68800.0,113.83,113.86,113.79,113.81,68800.0
2015-05-08 11:50:00,113.82,113.97,113.81,113.95,30300.0,113.82,113.97,113.81,113.95,30300.0
2015-05-08 11:55:00,113.96,113.96,113.91,113.93,59500.0,113.96,113.96,113.91,113.93,59500.0
2015-05-08 12:00:00,113.93,114.03,113.93,114.02,72900.0,113.93,114.03,113.93,114.02,72900.0
2015-05-08 12:05:00,114.02,114.15,114.02,114.05,37600.0,114.02,114.15,114.02,114.05,37600.0
2015-05-08 12:10:00,114.06,114.07,114.0,114.01,86900.0,114.06,114.07,114.0,114.01,86900.0
2015-05-08 12:15:00,114.02,114.08,114.01,114.06,57100.0,114.02,114.08,114.01,114.06,57100.0
2015-05-08 12:20:00,114.07,114.08,114.03,114.03,108600.0,114.07,114.08,114.03,114.03,108600.0
2015-05-08 12:25:00,114.02,114.03,113.92,113.94,33800.0,114.02,114.03,113.92,113.94,33800.0
2015-05-08 12:30:00,113.95,113.99,113.94,113.96,49700.0,113.95,113.99,113.94,113.96,49700.0
2015-05-08 12:35:00,113.96,113.98,113.95,113.96,6500.0,113.96,113.98,113.95,113.96,6500.0
2015-05-08 12:40:00,113.96,113.97,113.9,113.91,33400.0,113.96,113.97,113.9,113.91,33400.0
2015-05-08 12:45:00,113.91,113.96,113.91,113.92,77400.0,113.91,113.96,113.91,113.92,77400.0
2015-05-08 12:50:00,113.92,113.94,113.91,113.94,44600.0,113.92,113.94,113.91,113.94,44600.0
2015-05-08 12:55:00,113.94,113.98,113.92,113.95,57300.0,113.94,113.98,113.92,113.95,57300.0
2015-05-08 13:00:00,113.95,114.0,113.94,114.0,31900.0,113.95,114.0,113.94,114.0,31900.0
2015-05-08 13:05:00,114.01,114.06,114.0,114.04,82800.0,114.01,114.06,114.0,114.04,82800.0
2015-05-08 13:10:00,114.04,114.1,114.04,114.06,84800.0,114.04,114.1,114.04,114.06,84800.0
2015-05-08 13:15:00,114.06,114.09,114.06,114.08,34800.0,114.06,114.09,114.06,114.08,34800.0
2015-05-08 13:20:00,114.08,114.08,114.02,114.04,43700.0,114.08,114.08,114.02,114.04,43700.0
2015-05-08 13:25:00,114.03,114.14,114.02,114.13,77400.0,114.03,114.14,114.02,114.13,77400.0
2015-05-08 13:30:00,114.13,114.14,114.07,114.08,35600.0,114.13,114.14,114.07,114.08,35600.0
2015-05-08 13:35:00,114.09,114.11,114.06,114.07,32000.0,114.09,114.11,114.06,114.07,32000.0
2015-05-08 13:40:00,114.07,114.11,114.07,114.09,26300.0,114.07,114.11,114.07,114.09,26300.0
2015-05-08 13:45:00,114.09,114.12,114.09,114.11,12800.0,114.09,114.12,114.09,114.11,12800.0
2015-05-08 13:50:00,114.12,114.12,114.1,114.1,19900.0,114.12,114.12,114.1,114.1,19900.0
2015-05-08 13:55:00,114.1,114.11,114.07,114.07,20700.0,114.1,114.11,114.07,114.07,20700.0
2015-05-08 14:00:00,114.07,114.07,113.95,114.0,70100.0,114.07,114.07,113.95,114.0,70100.0
2015-05-08 14:05:00,114.0,114.01,113.97,113.99,35300.0,114.0,114.01,113.97,113.99,35300.0
2015-05-08 14:10:00,113.99,114.01,113.98,113.99,22800.0,113.99,114.01,113.98,113.99,22800.0
2015-05-08 14:15:00,113.99,114.04,113.99,114.03,45400.0,113.99,114.04,113.99,114.03,45400.0
2015-05-08 14:20:00,114.03,114.05,113.99,114.01,20100.0,114.03,114.05,113.99,114.01,20100.0
2015-05-08 14:25:00,114.01,114.01,113.98,114.01,45900.0,114.01,114.01,113.98,114.01,45900.0
2015-05-08 14:30:00,114.01,114.03,113.95,113.95,42700.0,114.01,114.03,113.95,113.95,42700.0
2015-05-08 14:35:00,113.94,113.97,113.94,113.95,40500.0,113.94,113.97,113.94,113.95,40500.0
2015-05-08 14:40:00,113.95,113.96,113.92,113.94,31300.0,113.95,113.96,113.92,113.94,31300.0
2015-05-08 14:45:00,113.94,113.94,113.91,113.92,29600.0,113.94,113.94,113.91,113.92,29600.0
2015-05-08 14:50:00,113.92,113.93,113.92,113.93,3900.0,113.92,113.93,113.92,113.93,3900.0
2015-05-08 14:55:00,113.93,113.94,113.9,113.94,20100.0,113.93,113.94,113.9,113.94,20100.0
2015-05-08 15:00:00,113.94,113.98,113.94,113.95,42100.0,113.94,113.98,113.94,113.95,42100.0
2015-05-08 15:05:00,113.95,113.99,113.95,113.97,90400.0,113.95,113.99,113.95,113.97,90400.0
2015-05-08 15:10:00,113.98,114.0,113.96,114.0,45200.0,113.98,114.0,113.96,114.0,45200.0
2015-05-08 15:15:00,114.0,114.0,113.97,113.98,50400.0,114.0,114.0,113.97,113.98,50400.0
2015-05-08 15:20:00,113.98,113.99,113.92,113.94,42600.0,113.98,113.99,113.92,113.94,42600.0
2015-05-08 15:25:00,113.93,113.96,113.93,113.94,16800.0,113.93,113.96,113.93,113.94,16800.0
2015-05-08 15:30:00,113.93,113.98,113.92,113.95,38200.0,113.93,113.98,113.92,113.95,38200.0
2015-05-08 15:35:00,113.95,113.97,113.95,113.97,39300.0,113.95,113.97,113.95,113.97,39300.0
2015-05-08 15:40:00,113.97,114.0,113.96,113.97,38900.0,113.97,114.0,113.96,113.97,38900.0
2015-05-08 15:45:00,113.97,113.97,113.95,113.97,59400.0,113.97,113.97,113.95,113.97,59400.0
2015-05-08 15:50:00,113.97,113.99,113.93,113.94,88300.0,113.97,113.99,113.93,113.94,88300.0
2015-05-08 15:55:00,113.94,114.0,113.92,113.97,216600.0,113.94,114.0,113.92,113.97,216600.0
2015-05-11 09:30:00,114.09,114.25,114.08,114.24,71000.0,114.09,114.25,114.08,114.24,71000.0
2015-05-11 09:35:00,114.24,114.31,114.18,114.27,44700.0,114.24,114.31,114.18,114.27,44700.0
2015-05-11 09:40:00,114.26,114.27,114.15,114.16,55600.0,114.26,114.27,114.15,114.16,55600.0
2015-05-11 09:45:00,114.15,114.21,114.14,114.15,33200.0,114.15,114.21,114.14,114.15,33200.0
2015-05-11 09:50:00,114.14,114.15,114.1,114.13,47000.0,114.14,114.15,114.1,114.13,47000.0
2015-05-11 09:55:00,114.13,114.13,114.04,114.05,32900.0,114.13,114.13,114.04,114.05,32900.0
2015-05-11 10:00:00,114.08,114.14,114.0,114.12,70400.0,114.08,114.14,114.0,114.12,70400.0
2015-05-11 10:05:00,114.13,114.16,114.13,114.16,12000.0,114.13,114.16,114.13,114.16,12000.0
2015-05-11 10:10:00,114.17,114.17,114.12,114.14,6600.0,114.17,114.17,114.12,114.14,6600.0
2015-05-11 10:15:00,114.12,114.16,114.11,114.16,22300.0,114.12,114.16,114.11,114.16,22300.0
2015-05-11 10:20:00,114.15,114.16,114.11,114.15,28700.0,114.15,114.16,114.11,114.15,28700.0
2015-05-11 10:25:00,114.15,114.16,114.08,114.13,14700.0,114.15,114.16,114.08,114.13,14700.0
2015-05-11 10:30:00,114.14,114.2,114.1,114.13,55200.0,114.14,114.2,114.1,114.13,55200.0
2015-05-11 10:35:00,114.14,114.17,114.12,114.12,8300.0,114.14,114.17,114.12,114.12,8300.0
2015-05-11 10:40:00,114.11,114.11,114.06,114.08,21100.0,114.11,114.11,114.06,114.08,21100.0
2015-05-11 10:45:00,114.09,114.14,114.09,114.1,4800.0,114.09,114.14,114.09,114.1,4800.0
2015-05-11 10:50:00,114.11,114.14,114.09,114.11,5300.0,114.11,114.14,114.09,114.11,5300.0
2015-05-11 10:55:00,114.1,114.1,113.95,113.95,44500.0,114.1,114.1,113.95,113.95,44500.0
2015-05-11 11:00:00,113.97,113.97,113.88,113.95,16100.0,113.97,113.97,113.88,113.95,16100.0
2015-05-11 11:05:00,113.94,113.94,113.84,113.85,19900.0,113.94,113.94,113.84,113.85,19900.0
2015-05-11 11:10:00,113.82,113.82,113.41,113.61,264000.0,113.82,113.82,113.41,113.61,264000.0
2015-05-11 11:15:00,113.59,113.59,113.38,113.43,80500.0,113.59,113.59,113.38,113.43,80500.0
2015-05-11 11:20:00,113.39,113.45,113.08,113.23,242300.0,113.39,113.45,113.08,113.23,242300.0
2015-05-11 11:25:00,113.23,113.31,113.18,113.24,86200.0,113.23,113.31,113.18,113.24,86200.0
2015-05-11 11:30:00,113.24,113.29,113.16,113.28,67500.0,113.24,113.29,113.16,113.28,67500.0
2015-05-11 11:35:00,113.27,113.41,113.26,113.37,64600.0,113.27,113.41,113.26,113.37,64600.0
2015-05-11 11:40:00,113.36,113.36,113.28,113.28,81000.0,113.36,113.36,113.28,113.28,81000.0
2015-05-11 11:45:00,113.27,113.28,113.19,113.28,62700.0,113.27,113.28,113.19,113.28,62700.0
2015-05-11 11:50:00,113.28,113.33,113.24,113.33,12300.0,113.28,113.33,113.24,113.33,12300.0
2015-05-11 11:55:00,113.32,113.33,113.28,113.3,17000.0,113.32,113.33,113.28,113.3,17000.0
2015-05-11 12:00:00,113.3,113.39,113.3,113.34,16000.0,113.3,113.39,113.3,113.34,16000.0
2015-05-11 12:05:00,113.33,113.36,113.31,113.32,14600.0,113.33,113.36,113.31,113.32,14600.0
2015-05-11 12:10:00,113.33,113.36,113.3,113.36,21200.0,113.33,113.36,113.3,113.36,21200.0
2015-05-11 12:15:00,113.36,113.43,113.34,113.39,54500.0,113.36,113.43,113.34,113.39,54500.0
2015-05-11 12:20:00,113.39,113.45,113.34,113.44,21600.0,113.39,113.45,113.34,113.44,21600.0
2015-05-11 12:25:00,113.44,113.46,113.42,113.45,16100.0,113.44,113.46,113.42,113.45,16100.0
2015-05-11 12:30:00,113.44,113.46,113.41,113.43,12500.0,113.44,113.46,113.41,113.43,12500.0
2015-05-11 12:35:00,113.43,113.44,113.39,113.39,13900.0,113.43,113.44,113.39,113.39,13900.0
2015-05-11 12:40:00,113.4,113.44,113.38,113.44,13100.0,113.4,113.44,113.38,113.44,13100.0
2015-05-11 12:45:00,113.44,113.53,113.44,113.52,17400.0,113.44,113.53,113.44,113.52,17400.0
2015-05-11 12:50:00,113.53,113.58,113.52,113.55,19800.0,113.53,113.58,113.52,113.55,19800.0
2015-05-11 12:55:00,113.53,113.57,113.52,113.55,26000.0,113.53,113.57,113.52,113.55,26000.0
2015-05-11 13:00:00,113.55,113.55,113.5,113.55,12700.0,113.55,113.55,113.5,113.55,12700.0
2015-05-11 13:05:00,113.56,113.57,113.54,113.57,7000.0,113.56,113.57,113.54,113.57,7000.0
2015-05-11 13:10:00,113.57,113.7,113.56,113.7,49200.0,113.57,113.7,113.56,113.7,49200.0
2015-05-11 13:15:00,113.7,113.71,113.67,113.68,10100.0,113.7,113.71,113.67,113.68,10100.0
2015-05-11 13:20:00,113.68,113.7,113.63,113.63,7600.0,113.68,113.7,113.63,113.63,7600.0
2015-05-11 13:25:00,113.64,113.67,113.55,113.57,17200.0,113.64,113.67,113.55,113.57,17200.0
2015-05-11 13:30:00,113.56,113.57,113.53,113.55,11400.0,113.56,113.57,113.53,113.55,11400.0
2015-05-11 13:35:00,113.55,113.55,113.52,113.54,5200.0,113.55,113.55,113.52,113.54,5200.0
2015-05-11 13:40:00,113.55,113.58,113.55,113.58,5400.0,113.55,113.58,113.55,113.58,5400.0
2015-05-11 13:45:00,113.58,113.58,113.54,113.56,3300.0,113.58,113.58,113.54,113.56,3300.0
2015-05-11 13:50:00,113.56,113.62,113.55,113.59,3900.0,113.56,113.62,113.55,113.59,3900.0
2015-05-11 13:55:00,113.59,113.6,113.59,113.6,6600.0,113.59,113.6,113.59,113.6,6600.0
2015-05-11 14:00:00,113.61,113.62,113.59,113.61,9200.0,113.61,113.62,113.59,113.61,9200.0
2015-05-11 14:05:00,113.61,113.61,113.58,113.59,4500.0,113.61,113.61,113.58,113.59,4500.0
2015-05-11 14:10:00,113.59,113.61,113.59,113.6,8000.0,113.59,113.61,113.59,113.6,8000.0
2015-05-11 14:15:00,113.6,113.6,113.56,113.57,5500.0,113.6,113.6,113.56,113.57,5500.0
2015-05-11 14:20:00,113.57,113.58,113.55,113.55,3600.0,113.57,113.58,113.55,113.55,3600.0
2015-05-11 14:25:00,113.56,113.57,113.54,113.55,13600.0,113.56,113.57,113.54,113.55,13600.0
2015-05-11 14:30:00,113.55,113.55,113.53,113.54,11700.0,113.55,113.55,113.53,113.54,11700.0
2015-05-11 14:35:00,113.55,113.57,113.5,113.51,22000.0,113.55,113.57,113.5,113.51,22000.0
2015-05-11 14:40:00,113.5,113.53,113.5,113.51,19200.0,113.5,113.53,113.5,113.51,19200.0
2015-05-11 14:45:00,113.51,113.52,113.48,113.51,27400.0,113.51,113.52,113.48,113.51,27400.0
2015-05-11 14:50:00,113.5,113.5,113.48,113.49,15800.0,113.5,113.5,113.48,113.49,15800.0
2015-05-11 14:55:00,113.5,113.51,113.47,113.49,29500.0,113.5,113.51,113.47,113.49,29500.0
2015-05-11 15:00:00,113.49,113.52,113.47,113.52,13300.0,113.49,113.52,113.47,113.52,13300.0
2015-05-11 15:05:00,113.53,113.54,113.52,113.53,6000.0,113.53,113.54,113.52,113.53,6000.0
2015-05-11 15:10:00,113.54,113.56,113.53,113.56,12500.0,113.54,113.56,113.53,113.56,12500.0
2015-05-11 15:15:00,113.56,113.56,113.55,113.56,4300.0,113.56,113.56,113.55,113.56,4300.0
2015-05-11 15:20:00,113.56,113.59,113.54,113.55,27100.0,113.56,113.59,113.54,113.55,27100.0
2015-05-11 15:25:00,113.54,113.55,113.52,113.55,15700.0,113.54,113.55,113.52,113.55,15700.0
2015-05-11 15:30:00,113.54,113.57,113.54,113.55,32400.0,113.54,113.57,113.54,113.55,32400.0
2015-05-11 15:35:00,113.55,113.58,113.54,113.58,14000.0,113.55,113.58,113.54,113.58,14000.0
2015-05-11 15:40:00,113.58,113.6,113.57,113.58,19800.0,113.58,113.6,113.57,113.58,19800.0
2015-05-11 15:45:00,113.58,113.61,113.57,113.6,67600.0,113.58,113.61,113.57,113.6,67600.0
2015-05-11 15:50:00,113.6,113.61,113.55,113.57,112900.0,113.6,113.61,113.55,113.57,112900.0
2015-05-11 15:55:00,113.57,113.59,113.52,113.53,131700.0,113.57,113.59,113.52,113.53,131700.0
2015-05-12 09:30:00,114.1,114.2,114.1,114.17,76100.0,114.1,114.2,114.1,114.17,76100.0
2015-05-12 09:35:00,114.18,114.27,114.17,114.2,53000.0,114.18,114.27,114.17,114.2,53000.0
2015-05-12 09:40:00,114.2,114.33,114.19,114.33,176900.0,114.2,114.33,114.19,114.33,176900.0
2015-05-12 09:45:00,114.33,114.4,114.3,114.31,98800.0,114.33,114.4,114.3,114.31,98800.0
2015-05-12 09:50:00,114.31,114.31,114.18,114.18,39700.0,114.31,114.31,114.18,114.18,39700.0
2015-05-12 09:55:00,114.2,114.29,114.17,114.28,41500.0,114.2,114.29,114.17,114.28,41500.0
2015-05-12 10:00:00,114.28,114.38,114.28,114.34,46600.0,114.28,114.38,114.28,114.34,46600.0
2015-05-12 10:05:00,114.33,114.33,114.2,114.21,20100.0,114.33,114.33,114.2,114.21,20100.0
2015-05-12 10:10:00,114.21,114.32,114.21,114.28,15600.0,114.21,114.32,114.21,114.28,15600.0
2015-05-12 10:15:00,114.27,114.34,114.24,114.34,16300.0,114.27,114.34,114.24,114.34,16300.0
2015-05-12 10:20:00,114.34,114.39,114.3,114.34,24600.0,114.34,114.39,114.3,114.34,24600.0
2015-05-12 10:25:00,114.33,114.35,114.28,114.31,24000.0,114.33,114.35,114.28,114.31,24000.0
2015-05-12 10:30:00,114.32,114.32,114.2,114.21,22400.0,114.32,114.32,114.2,114.21,22400.0
2015-05-12 10:35:00,114.22,114.23,114.12,114.14,31700.0,114.22,114.23,114.12,114.14,31700.0
2015-05-12 10:40:00,114.14,114.16,114.06,114.15,55300.0,114.14,114.16,114.06,114.15,55300.0
2015-05-12 10:45:00,114.14,114.2,114.13,114.18,11300.0,114.14,114.2,114.13,114.18,11300.0
2015-05-12 10:50:00,114.18,114.21,114.16,114.17,14400.0,114.18,114.21,114.16,114.17,14400.0
2015-05-12 10:55:00,114.15,114.23,114.15,114.22,27400.0,114.15,114.23,114.15,114.22,27400.0
2015-05-12 11:00:00,114.24,114.3,114.19,114.19,73800.0,114.24,114.3,114.19,114.19,73800.0
2015-05-12 11:05:00,114.18,114.27,114.18,114.24,17600.0,114.18,114.27,114.18,114.24,17600.0
2015-05-12 11:10:00,114.24,114.29,114.24,114.29,21900.0,114.24,114.29,114.24,114.29,21900.0
2015-05-12 11:15:00,114.27,114.34,114.27,114.33,25000.0,114.27,114.34,114.27,114.33,25000.0
2015-05-12 11:20:00,114.34,114.37,114.32,114.33,7900.0,114.34,114.37,114.32,114.33,7900.0
2015-05-12 11:25:00,114.33,114.36,114.31,114.36,10000.0,114.33,114.36,114.31,114.36,10000.0
2015-05-12 11:30:00,114.36,114.41,114.34,114.38,27200.0,114.36,114.41,114.34,114.38,27200.0
2015-05-12 11:35:00,114.4,114.45,114.37,114.44,54200.0,114.4,114.45,114.37,114.44,54200.0
2015-05-12 11:40:00,114.45,114.52,114.42,114.51,28100.0,114.45,114.52,114.42,114.51,28100.0
2015-05-12 11:45:00,114.52,114.67,114.52,114.63,144200.0,114.52,114.67,114.52,114.63,144200.0
2015-05-12 11:50:00,114.63,114.66,114.55,114.55,25800.0,114.63,114.66,114.55,114.55,25800.0
2015-05-12 11:55:00,114.56,114.59,114.55,114.55,12300.0,114.56,114.59,114.55,114.55,12300.0
2015-05-12 12:00:00,114.54,114.54,114.47,114.48,21500.0,114.54,114.54,114.47,114.48,21500.0
2015-05-12 12:05:00,114.47,114.5,114.46,114.49,81700.0,114.47,114.5,114.46,114.49,81700.0
2015-05-12 12:10:00,114.49,114.51,114.44,114.48,14700.0,114.49,114.51,114.44,114.48,14700.0
2015-05-12 12:15:00,114.48,114.5,114.45,114.45,11600.0,114.48,114.5,114.45,114.45,11600.0
2015-05-12 12:20:00,114.46,114.5,114.46,114.48,18300.0,114.46,114.5,114.46,114.48,18300.0
2015-05-12 12:25:00,114.49,114.54,114.47,114.52,12400.0,114.49,114.54,114.47,114.52,12400.0
2015-05-12 12:30:00,114.53,114.58,114.52,114.53,17900.0,114.53,114.58,114.52,114.53,17900.0
2015-05-12 12:35:00,114.53,114.56,114.45,114.47,15100.0,114.53,114.56,114.45,114.47,15100.0
2015-05-12 12:40:00,114.48,114.53,114.48,114.52,7500.0,114.48,114.53,114.48,114.52,7500.0
2015-05-12 12:45:00,114.53,114.54,114.5,114.54,24100.0,114.53,114.54,114.5,114.54,24100.0
2015-05-12 12:50:00,114.54,114.62,114.52,114.61,33800.0,114.54,114.62,114.52,114.61,33800.0
2015-05-12 12:55:00,114.61,114.61,114.53,114.53,24100.0,114.61,114.61,114.53,114.53,24100.0
2015-05-12 13:00:00,114.54,114.57,114.47,114.47,14200.0,114.54,114.57,114.47,114.47,14200.0
2015-05-12 13:05:00,114.48,114.49,114.43,114.47,35500.0,114.48,114.49,114.43,114.47,35500.0
2015-05-12 13:10:00,114.45,114.48,114.41,114.41,10600.0,114.45,114.48,114.41,114.41,10600.0
2015-05-12 13:15:00,114.41,114.42,114.37,114.4,11900.0,114.41,114.42,114.37,114.4,11900.0
2015-05-12 13:20:00,114.39,114.43,114.39,114.42,10200.0,114.39,114.43,114.39,114.42,10200.0
2015-05-12 13:25:00,114.41,114.48,114.4,114.47,35400.0,114.41,114.48,114.4,114.47,35400.0
2015-05-12 13:30:00,114.47,114.48,114.44,114.44,11000.0,114.47,114.48,114.44,114.44,11000.0
2015-05-12 13:35:00,114.45,114.47,114.44,114.47,9900.0,114.45,114.47,114.44,114.47,9900.0
2015-05-12 13:40:00,114.46,114.47,114.42,114.43,5700.0,114.46,114.47,114.42,114.43,5700.0
2015-05-12 13:45:00,114.44,114.44,114.37,114.37,9600.0,114.44,114.44,114.37,114.37,9600.0
2015-05-12 13:50:00,114.38,114.4,114.38,114.39,12600.0,114.38,114.4,114.38,114.39,12600.0
2015-05-12 13:55:00,114.39,114.41,114.38,114.38,21600.0,114.39,114.41,114.38,114.38,21600.0
2015-05-12 14:00:00,114.39,114.4,114.38,114.39,22000.0,114.39,114.4,114.38,114.39,22000.0
2015-05-12 14:05:00,114.39,114.4,114.38,114.4,41400.0,114.39,114.4,114.38,114.4,41400.0
2015-05-12 14:10:00,114.4,114.42,114.34,114.42,31400.0,114.4,114.42,114.34,114.42,31400.0
2015-05-12 14:15:00,114.43,114.48,114.43,114.45,19600.0,114.43,114.48,114.43,114.45,19600.0
2015-05-12 14:20:00,114.45,114.5,114.44,114.48,19800.0,114.45,114.5,114.44,114.48,19800.0
2015-05-12 14:25:00,114.49,114.5,114.44,114.48,45100.0,114.49,114.5,114.44,114.48,45100.0
2015-05-12 14:30:00,114.48,114.5,114.47,114.48,23700.0,114.48,114.5,114.47,114.48,23700.0
2015-05-12 14:35:00,114.48,114.51,114.47,114.51,12200.0,114.48,114.51,114.47,114.51,12200.0
2015-05-12 14:40:00,114.52,114.54,114.51,114.52,7800.0,114.52,114.54,114.51,114.52,7800.0
2015-05-12 14:45:00,114.51,114.52,114.49,114.52,19000.0,114.51,114.52,114.49,114.52,19000.0
2015-05-12 14:50:00,114.53,114.54,114.49,114.5,11300.0,114.53,114.54,114.49,114.5,11300.0
2015-05-12 14:55:00,114.49,114.52,114.49,114.52,6400.0,114.49,114.52,114.49,114.52,6400.0
2015-05-12 15:00:00,114.54,114.55,114.52,114.52,7200.0,114.54,114.55,114.52,114.52,7200.0
2015-05-12 15:05:00,114.52,114.55,114.52,114.55,6300.0,114.52,114.55,114.52,114.55,6300.0
2015-05-12 15:10:00,114.55,114.55,114.5,114.5,32200.0,114.55,114.55,114.5,114.5,32200.0
2015-05-12 15:15:00,114.51,114.51,114.47,114.48,8500.0,114.51,114.51,114.47,114.48,8500.0
2015-05-12 15:20:00,114.48,114.49,114.48,114.48,5400.0,114.48,114.49,114.48,114.48,5400.0
2015-05-12 15:25:00,114.48,114.49,114.47,114.48,22800.0,114.48,114.49,114.47,114.48,22800.0
2015-05-12 15:30:00,114.48,114.5,114.47,114.49,36200.0,114.48,114.5,114.47,114.49,36200.0
2015-05-12 15:35:00,114.49,114.51,114.47,114.47,56600.0,114.49,114.51,114.47,114.47,56600.0
2015-05-12 15:40:00,114.47,114.48,114.41,114.42,107900.0,114.47,114.48,114.41,114.42,107900.0
2015-05-12 15:45:00,114.42,114.44,114.4,114.42,75600.0,114.42,114.44,114.4,114.42,75600.0
2015-05-12 15:50:00,114.41,114.47,114.41,114.45,139200.0,114.41,114.47,114.41,114.45,139200.0
2015-05-12 15:55:00,114.45,114.5,114.41,114.49,280700.0,114.45,114.5,114.41,114.49,280700.0
2015-05-13 09:30:00,115.74,115.85,115.69,115.74,402600.0,115.74,115.85,115.69,115.74,402600.0
2015-05-13 09:35:00,115.75,115.96,115.68,115.91,275500.0,115.75,115.96,115.68,115.91,275500.0
2015-05-13 09:40:00,115.91,115.95,115.88,115.92,250900.0,115.91,115.95,115.88,115.92,250900.0
2015-05-13 09:45:00,115.91,116.08,115.87,116.07,304600.0,115.91,116.08,115.87,116.07,304600.0
2015-05-13 09:50:00,116.07,116.2,116.01,116.13,347000.0,116.07,116.2,116.01,116.13,347000.0
2015-05-13 09:55:00,116.13,116.22,116.1,116.18,298200.0,116.13,116.22,116.1,116.18,298200.0
2015-05-13 10:00:00,116.19,116.25,116.17,116.19,203600.0,116.19,116.25,116.17,116.19,203600.0
2015-05-13 10:05:00,116.2,116.53,116.18,116.5,295700.0,116.2,116.53,116.18,116.5,295700.0
2015-05-13 10:10:00,116.51,116.52,116.4,116.45,291400.0,116.51,116.52,116.4,116.45,291400.0
2015-05-13 10:15:00,116.45,116.49,116.4,116.42,116800.0,116.45,116.49,116.4,116.42,116800.0
2015-05-13 10:20:00,116.41,116.51,116.34,116.51,124800.0,116.41,116.51,116.34,116.51,124800.0
2015-05-13 10:25:00,116.5,116.77,116.49,116.72,323100.0,116.5,116.77,116.49,116.72,323100.0
2015-05-13 10:30:00,116.73,116.86,116.52,116.58,198800.0,116.73,116.86,116.52,116.58,198800.0
2015-05-13 10:35:00,116.56,116.58,116.38,116.4,287700.0,116.56,116.58,116.38,116.4,287700.0
2015-05-13 10:40:00,116.41,116.47,116.3,116.37,221000.0,116.41,116.47,116.3,116.37,221000.0
2015-05-13 10:45:00,116.37,116.43,116.35,116.35,127700.0,116.37,116.43,116.35,116.35,127700.0
2015-05-13 10:50:00,116.35,116.4,116.3,116.38,180900.0,116.35,116.4,116.3,116.38,180900.0
2015-05-13 10:55:00,116.38,116.48,116.34,116.48,196200.0,116.38,116.48,116.34,116.48,196200.0
2015-05-13 11:00:00,116.48,116.53,116.46,116.51,260900.0,116.48,116.53,116.46,116.51,260900.0
2015-05-13 11:05:00,116.5,116.54,116.5,116.5,39700.0,116.5,116.54,116.5,116.5,39700.0
2015-05-13 11:10:00,116.5,116.52,116.44,116.45,445600.0,116.5,116.52,116.44,116.45,445600.0
2015-05-13 11:15:00,116.45,116.52,116.45,116.49,82400.0,116.45,116.52,116.45,116.49,82400.0
2015-05-13 11:20:00,116.49,116.54,116.45,116.46,257500.0,116.49,116.54,116.45,116.46,257500.0
2015-05-13 11:25:00,116.46,116.5,116.44,116.5,208300.0,116.46,116.5,116.44,116.5,208300.0
2015-05-13 11:30:00,116.49,116.59,116.47,116.58,103000.0,116.49,116.59,116.47,116.58,103000.0
2015-05-13 11:35:00,116.58,116.58,116.51,116.53,50200.0,116.58,116.58,116.51,116.53,50200.0
2015-05-13 11:40:00,116.53,116.58,116.53,116.58,78700.0,116.53,116.58,116.53,116.58,78700.0
2015-05-13 11:45:00,116.58,116.64,116.56,116.63,178600.0,116.58,116.64,116.56,116.63,178600.0
2015-05-13 11:50:00,116.63,116.67,116.59,116.6,98900.0,116.63,116.67,116.59,116.6,98900.0
2015-05-13 11:55:00,116.6,116.63,116.52,116.52,105300.0,116.6,116.63,116.52,116.52,105300.0
2015-05-13 12:00:00,116.52,116.53,116.41,116.46,110500.0,116.52,116.53,116.41,116.46,110500.0
2015-05-13 12:05:00,116.45,116.48,116.43,116.43,40100.0,116.45,116.48,116.43,116.43,40100.0
2015-05-13 12:10:00,116.43,116.55,116.42,116.55,41700.0,116.43,116.55,116.42,116.55,41700.0
2015-05-13 12:15:00,116.55,116.61,116.52,116.6,35600.0,116.55,116.61,116.52,116.6,35600.0
2015-05-13 12:20:00,116.59,116.67,116.59,116.66,49700.0,116.59,116.67,116.59,116.66,49700.0
2015-05-13 12:25:00,116.65,116.67,116.56,116.57,47300.0,116.65,116.67,116.56,116.57,47300.0
2015-05-13 12:30:00,116.56,116.68,116.56,116.68,26300.0,116.56,116.68,116.56,116.68,26300.0
2015-05-13 12:35:00,116.66,116.74,116.65,116.67,39400.0,116.66,116.74,116.65,116.67,39400.0
2015-05-13 12:40:00,116.68,116.76,116.68,116.73,51400.0,116.68,116.76,116.68,116.73,51400.0
2015-05-13 12:45:00,116.73,116.74,116.68,116.71,129400.0,116.73,116.74,116.68,116.71,129400.0
2015-05-13 12:50:00,116.71,116.75,116.69,116.69,39800.0,116.71,116.75,116.69,116.69,39800.0
2015-05-13 12:55:00,116.7,116.82,116.7,116.81,69000.0,116.7,116.82,116.7,116.81,69000.0
2015-05-13 13:00:00,116.8,116.84,116.75,116.82,115300.0,116.8,116.84,116.75,116.82,115300.0
2015-05-13 13:05:00,116.83,116.86,116.8,116.83,60800.0,116.83,116.86,116.8,116.83,60800.0
2015-05-13 13:10:00,116.83,116.9,116.72,116.74,79700.0,116.83,116.9,116.72,116.74,79700.0
2015-05-13 13:15:00,116.74,116.82,116.74,116.82,59200.0,116.74,116.82,116.74,116.82,59200.0
2015-05-13 13:20:00,116.82,116.91,116.8,116.86,69700.0,116.82,116.91,116.8,116.86,69700.0
2015-05-13 13:25:00,116.84,116.92,116.81,116.88,59200.0,116.84,116.92,116.81,116.88,59200.0
2015-05-13 13:30:00,116.88,116.93,116.83,116.84,77800.0,116.88,116.93,116.83,116.84,77800.0
2015-05-13 13:35:00,116.84,116.86,116.81,116.85,30000.0,116.84,116.86,116.81,116.85,30000.0
2015-05-13 13:40:00,116.86,116.86,116.77,116.78,148500.0,116.86,116.86,116.77,116.78,148500.0
2015-05-13 13:45:00,116.78,116.79,116.67,116.68,115800.0,116.78,116.79,116.67,116.68,115800.0
2015-05-13 13:50:00,116.68,116.68,116.6,116.6,62900.0,116.68,116.68,116.6,116.6,62900.0
2015-05-13 13:55:00,116.6,116.6,116.56,116.58,80300.0,116.6,116.6,116.56,116.58,80300.0
2015-05-13 14:00:00,116.58,116.61,116.57,116.59,54900.0,116.58,116.61,116.57,116.59,54900.0
2015-05-13 14:05:00,116.59,116.61,116.57,116.58,79300.0,116.59,116.61,116.57,116.58,79300.0
2015-05-13 14:10:00,116.58,116.59,116.52,116.54,73200.0,116.58,116.59,116.52,116.54,73200.0
2015-05-13 14:15:00,116.54,116.54,116.45,116.47,85100.0,116.54,116.54,116.45,116.47,85100.0
2015-05-13 14:20:00,116.46,116.52,116.45,116.52,55000.0,116.46,116.52,116.45,116.52,55000.0
2015-05-13 14:25:00,116.51,116.54,116.49,116.51,31600.0,116.51,116.54,116.49,116.51,31600.0
2015-05-13 14:30:00,116.5,116.52,116.49,116.52,21800.0,116.5,116.52,116.49,116.52,21800.0
2015-05-13 14:35:00,116.51,116.52,116.47,116.47,14300.0,116.51,116.52,116.47,116.47,14300.0
2015-05-13 14:40:00,116.47,116.5,116.44,116.48,42700.0,116.47,116.5,116.44,116.48,42700.0
2015-05-13 14:45:00,116.48,116.55,116.48,116.55,55000.0,116.48,116.55,116.48,116.55,55000.0
2015-05-13 14:50:00,116.54,116.55,116.52,116.52,21300.0,116.54,116.55,116.52,116.52,21300.0
2015-05-13 14:55:00,116.52,116.53,116.47,116.5,22600.0,116.52,116.53,116.47,116.5,22600.0
2015-05-13 15:00:00,116.49,116.53,116.49,116.51,16300.0,116.49,116.53,116.49,116.51,16300.0
2015-05-13 15:05:00,116.51,116.53,116.5,116.51,22100.0,116.51,116.53,116.5,116.51,22100.0
2015-05-13 15:10:00,116.52,116.52,116.47,116.49,19900.0,116.52,116.52,116.47,116.49,19900.0
2015-05-13 15:15:00,116.49,116.51,116.46,116.5,43400.0,116.49,116.51,116.46,116.5,43400.0
2015-05-13 15:20:00,116.5,116.56,116.5,116.51,35300.0,116.5,116.56,116.5,116.51,35300.0
2015-05-13 15:25:00,116.5,116.54,116.5,116.51,28100.0,116.5,116.54,116.5,116.51,28100.0
2015-05-13 15:30:00,116.5,116.53,116.47,116.52,95200.0,116.5,116.53,116.47,116.52,95200.0
2015-05-13 15:35:00,116.52,116.57,116.51,116.53,107900.0,116.52,116.57,116.51,116.53,107900.0
2015-05-13 15:40:00,116.54,116.56,116.51,116.52,113100.0,116.54,116.56,116.51,116.52,113100.0
2015-05-13 15:45:00,116.51,116.57,116.51,116.55,113300.0,116.51,116.57,116.51,116.55,113300.0
2015-05-13 15:50:00,116.56,116.57,116.53,116.55,160500.0,116.56,116.57,116.53,116.55,160500.0
2015-05-13 15:55:00,116.55,116.56,116.53,116.53,160500.0,116.55,116.56,116.53,116.53,160500.0
2015-05-14 09:30:00,117.28,117.31,117.1,117.12,194000.0,117.28,117.31,117.1,117.12,194000.0
2015-05-14 09:35:00,117.13,117.25,117.13,117.22,84000.0,117.13,117.25,117.13,117.22,84000.0
2015-05-14 09:40:00,117.21,117.27,117.16,117.24,61700.0,117.21,117.27,117.16,117.24,61700.0
2015-05-14 09:45:00,117.24,117.32,117.22,117.24,123600.0,117.24,117.32,117.22,117.24,123600.0
2015-05-14 09:50:00,117.24,117.36,117.22,117.31,142500.0,117.24,117.36,117.22,117.31,142500.0
2015-05-14 09:55:00,117.3,117.75,117.27,117.5,324200.0,117.3,117.75,117.27,117.5,324200.0
2015-05-14 10:00:00,117.51,117.59,117.45,117.49,187200.0,117.51,117.59,117.45,117.49,187200.0
2015-05-14 10:05:00,117.48,117.61,117.47,117.52,115400.0,117.48,117.61,117.47,117.52,115400.0
2015-05-14 10:10:00,117.51,117.67,117.5,117.61,207600.0,117.51,117.67,117.5,117.61,207600.0
2015-05-14 10:15:00,117.61,117.71,117.56,117.7,121000.0,117.61,117.71,117.56,117.7,121000.0
2015-05-14 10:20:00,117.7,117.7,117.56,117.57,94200.0,117.7,117.7,117.56,117.57,94200.0
2015-05-14 10:25:00,117.57,117.59,117.45,117.56,89300.0,117.57,117.59,117.45,117.56,89300.0
2015-05-14 10:30:00,117.56,117.64,117.54,117.57,68300.0,117.56,117.64,117.54,117.57,68300.0
2015-05-14 10:35:00,117.57,117.6,117.51,117.54,38100.0,117.57,117.6,117.51,117.54,38100.0
2015-05-14 10:40:00,117.56,117.59,117.54,117.57,21600.0,117.56,117.59,117.54,117.57,21600.0
2015-05-14 10:45:00,117.57,117.57,117.46,117.48,89500.0,117.57,117.57,117.46,117.48,89500.0
2015-05-14 10:50:00,117.47,117.47,117.03,117.08,258200.0,117.47,117.47,117.03,117.08,258200.0
2015-05-14 10:55:00,117.1,117.2,117.1,117.17,110500.0,117.1,117.2,117.1,117.17,110500.0
2015-05-14 11:00:00,117.17,117.24,117.13,117.21,93600.0,117.17,117.24,117.13,117.21,93600.0
2015-05-14 11:05:00,117.21,117.25,117.17,117.17,75100.0,117.21,117.25,117.17,117.17,75100.0
2015-05-14 11:10:00,117.16,117.18,117.06,117.08,53200.0,117.16,117.18,117.06,117.08,53200.0
2015-05-14 11:15:00,117.06,117.21,117.06,117.2,33100.0,117.06,117.21,117.06,117.2,33100.0
2015-05-14 11:20:00,117.2,117.21,117.12,117.18,28100.0,117.2,117.21,117.12,117.18,28100.0
2015-05-14 11:25:00,117.18,117.19,117.09,117.14,19000.0,117.18,117.19,117.09,117.14,19000.0
2015-05-14 11:30:00,117.14,117.26,117.14,117.26,33600.0,117.14,117.26,117.14,117.26,33600.0
2015-05-14 11:35:00,117.26,117.29,117.24,117.29,41900.0,117.26,117.29,117.24,117.29,41900.0
2015-05-14 11:40:00,117.29,117.33,117.25,117.26,56100.0,117.29,117.33,117.25,117.26,56100.0
2015-05-14 11:45:00,117.25,117.29,117.22,117.23,17900.0,117.25,117.29,117.22,117.23,17900.0
2015-05-14 11:50:00,117.23,117.26,117.21,117.26,11800.0,117.23,117.26,117.21,117.26,11800.0
2015-05-14 11:55:00,117.27,117.3,117.26,117.29,11500.0,117.27,117.3,117.26,117.29,11500.0
2015-05-14 12:00:00,117.31,117.33,117.29,117.32,20900.0,117.31,117.33,117.29,117.32,20900.0
2015-05-14 12:05:00,117.33,117.4,117.28,117.29,44200.0,117.33,117.4,117.28,117.29,44200.0
2015-05-14 12:10:00,117.29,117.34,117.26,117.33,21000.0,117.29,117.34,117.26,117.33,21000.0
2015-05-14 12:15:00,117.34,117.36,117.29,117.3,15800.0,117.34,117.36,117.29,117.3,15800.0
2015-05-14 12:20:00,117.31,117.34,117.29,117.33,22400.0,117.31,117.34,117.29,117.33,22400.0
2015-05-14 12:25:00,117.33,117.33,117.27,117.32,23200.0,117.33,117.33,117.27,117.32,23200.0
2015-05-14 12:30:00,117.33,117.37,117.32,117.37,23000.0,117.33,117.37,117.32,117.37,23000.0
2015-05-14 12:35:00,117.36,117.39,117.33,117.38,29400.0,117.36,117.39,117.33,117.38,29400.0
2015-05-14 12:40:00,117.38,117.45,117.38,117.4,40200.0,117.38,117.45,117.38,117.4,40200.0
2015-05-14 12:45:00,117.4,117.4,117.36,117.39,20000.0,117.4,117.4,117.36,117.39,20000.0
2015-05-14 12:50:00,117.39,117.43,117.38,117.42,17900.0,117.39,117.43,117.38,117.42,17900.0
2015-05-14 12:55:00,117.42,117.48,117.42,117.48,28900.0,117.42,117.48,117.42,117.48,28900.0
2015-05-14 13:00:00,117.48,117.52,117.4,117.41,34700.0,117.48,117.52,117.4,117.41,34700.0
2015-05-14 13:05:00,117.41,117.45,117.36,117.4,18600.0,117.41,117.45,117.36,117.4,18600.0
2015-05-14 13:10:00,117.38,117.41,117.34,117.36,17800.0,117.38,117.41,117.34,117.36,17800.0
2015-05-14 13:15:00,117.36,117.37,117.31,117.33,50100.0,117.36,117.37,117.31,117.33,50100.0
2015-05-14 13:20:00,117.34,117.47,117.34,117.47,40800.0,117.34,117.47,117.34,117.47,40800.0
2015-05-14 13:25:00,117.47,117.56,117.46,117.53,43600.0,117.47,117.56,117.46,117.53,43600.0
2015-05-14 13:30:00,117.53,117.53,117.44,117.46,86000.0,117.53,117.53,117.44,117.46,86000.0
2015-05-14 13:35:00,117.46,117.49,117.42,117.43,75000.0,117.46,117.49,117.42,117.43,75000.0
2015-05-14 13:40:00,117.43,117.46,117.42,117.44,20900.0,117.43,117.46,117.42,117.44,20900.0
2015-05-14 13:45:00,117.44,117.45,117.39,117.39,29700.0,117.44,117.45,117.39,117.39,29700.0
2015-05-14 13:50:00,117.39,117.4,117.34,117.36,12600.0,117.39,117.4,117.34,117.36,12600.0
2015-05-14 13:55:00,117.37,117.37,117.31,117.33,38200.0,117.37,117.37,117.31,117.33,38200.0
2015-05-14 14:00:00,117.32,117.35,117.32,117.33,16900.0,117.32,117.35,117.32,117.33,16900.0
2015-05-14 14:05:00,117.33,117.34,117.32,117.33,14800.0,117.33,117.34,117.32,117.33,14800.0
2015-05-14 14:10:00,117.32,117.32,117.22,117.27,46600.0,117.32,117.32,117.22,117.27,46600.0
2015-05-14 14:15:00,117.28,117.29,117.25,117.25,11400.0,117.28,117.29,117.25,117.25,11400.0
2015-05-14 14:20:00,117.26,117.28,117.21,117.22,44100.0,117.26,117.28,117.21,117.22,44100.0
2015-05-14 14:25:00,117.23,117.23,117.17,117.18,24900.0,117.23,117.23,117.17,117.18,24900.0
2015-05-14 14:30:00,117.18,117.19,117.13,117.18,29300.0,117.18,117.19,117.13,117.18,29300.0
2015-05-14 14:35:00,117.18,117.21,117.18,117.18,35900.0,117.18,117.21,117.18,117.18,35900.0
2015-05-14 14:40:00,117.19,117.24,117.18,117.24,26800.0,117.19,117.24,117.18,117.24,26800.0
2015-05-14 14:45:00,117.23,117.27,117.22,117.23,12400.0,117.23,117.27,117.22,117.23,12400.0
2015-05-14 14:50:00,117.23,117.23,117.2,117.22,21100.0,117.23,117.23,117.2,117.22,21100.0
2015-05-14 14:55:00,117.21,117.22,117.17,117.22,50500.0,117.21,117.22,117.17,117.22,50500.0
2015-05-14 15:00:00,117.21,117.24,117.17,117.17,34700.0,117.21,117.24,117.17,117.17,34700.0
2015-05-14 15:05:00,117.17,117.23,117.17,117.19,38300.0,117.17,117.23,117.17,117.19,38300.0
2015-05-14 15:10:00,117.2,117.2,117.18,117.19,20100.0,117.2,117.2,117.18,117.19,20100.0
2015-05-14 15:15:00,117.2,117.2,117.17,117.17,37400.0,117.2,117.2,117.17,117.17,37400.0
2015-05-14 15:20:00,117.17,117.19,117.13,117.14,75100.0,117.17,117.19,117.13,117.14,75100.0
2015-05-14 15:25:00,117.13,117.15,117.13,117.13,95900.0,117.13,117.15,117.13,117.13,95900.0
2015-05-14 15:30:00,117.14,117.18,117.13,117.18,70100.0,117.14,117.18,117.13,117.18,70100.0
2015-05-14 15:35:00,117.18,117.18,117.15,117.18,42300.0,117.18,117.18,117.15,117.18,42300.0
2015-05-14 15:40:00,117.18,117.22,117.17,117.22,87300.0,117.18,117.22,117.17,117.22,87300.0
2015-05-14 15:45:00,117.21,117.23,117.12,117.17,75600.0,117.21,117.23,117.12,117.17,75600.0
2015-05-14 15:50:00,117.17,117.18,117.13,117.15,84100.0,117.17,117.18,117.13,117.15,84100.0
2015-05-14 15:55:00,117.14,117.21,117.11,117.21,205800.0,117.14,117.21,117.11,117.21,205800.0
2015-05-15 09:30:00,116.8,116.82,116.68,116.77,128300.0,116.8,116.82,116.68,116.77,128300.0
2015-05-15 09:35:00,116.75,116.83,116.73,116.74,73000.0,116.75,116.83,116.73,116.74,73000.0
2015-05-15 09:40:00,116.73,116.85,116.72,116.84,77000.0,116.73,116.85,116.72,116.84,77000.0
2015-05-15 09:45:00,116.85,116.9,116.82,116.88,24100.0,116.85,116.9,116.82,116.88,24100.0
2015-05-15 09:50:00,116.88,116.94,116.84,116.94,26900.0,116.88,116.94,116.84,116.94,26900.0
2015-05-15 09:55:00,116.93,117.05,116.92,116.99,136300.0,116.93,117.05,116.92,116.99,136300.0
2015-05-15 10:00:00,117.01,117.24,117.0,117.07,210900.0,117.01,117.24,117.0,117.07,210900.0
2015-05-15 10:05:00,117.06,117.14,116.97,117.08,162000.0,117.06,117.14,116.97,117.08,162000.0
2015-05-15 10:10:00,117.07,117.3,117.05,117.2,117700.0,117.07,117.3,117.05,117.2,117700.0
2015-05-15 10:15:00,117.2,117.36,117.16,117.28,119200.0,117.2,117.36,117.16,117.28,119200.0
2015-05-15 10:20:00,117.27,117.37,117.27,117.34,18300.0,117.27,117.37,117.27,117.34,18300.0
2015-05-15 10:25:00,117.35,117.45,117.34,117.39,72200.0,117.35,117.45,117.34,117.39,72200.0
2015-05-15 10:30:00,117.41,117.44,117.3,117.41,75800.0,117.41,117.44,117.3,117.41,75800.0
2015-05-15 10:35:00,117.45,117.45,117.26,117.31,63600.0,117.45,117.45,117.26,117.31,63600.0
2015-05-15 10:40:00,117.31,117.36,117.21,117.22,30000.0,117.31,117.36,117.21,117.22,30000.0
2015-05-15 10:45:00,117.23,117.34,117.23,117.31,25800.0,117.23,117.34,117.23,117.31,25800.0
2015-05-15 10:50:00,117.33,117.37,117.3,117.35,34600.0,117.33,117.37,117.3,117.35,34600.0
2015-05-15 10:55:00,117.33,117.36,117.27,117.34,28300.0,117.33,117.36,117.27,117.34,28300.0
2015-05-15 11:00:00,117.34,117.4,117.32,117.39,26400.0,117.34,117.4,117.32,117.39,26400.0
2015-05-15 11:05:00,117.41,117.41,117.27,117.3,26200.0,117.41,117.41,117.27,117.3,26200.0
2015-05-15 11:10:00,117.31,117.31,117.17,117.21,55000.0,117.31,117.31,117.17,117.21,55000.0
2015-05-15 11:15:00,117.21,117.27,117.19,117.23,18200.0,117.21,117.27,117.19,117.23,18200.0
2015-05-15 11:20:00,117.24,117.26,117.21,117.24,30700.0,117.24,117.26,117.21,117.24,30700.0
2015-05-15 11:25:00,117.22,117.33,117.18,117.3,24900.0,117.22,117.33,117.18,117.3,24900.0
2015-05-15 11:30:00,117.31,117.33,117.27,117.28,25000.0,117.31,117.33,117.27,117.28,25000.0
2015-05-15 11:35:00,117.28,117.36,117.26,117.34,30500.0,117.28,117.36,117.26,117.34,30500.0
2015-05-15 11:40:00,117.34,117.34,117.29,117.3,13200.0,117.34,117.34,117.29,117.3,13200.0
2015-05-15 11:45:00,117.3,117.39,117.29,117.37,22500.0,117.3,117.39,117.29,117.37,22500.0
2015-05-15 11:50:00,117.37,117.37,117.32,117.35,22000.0,117.37,117.37,117.32,117.35,22000.0
2015-05-15 11:55:00,117.35,117.36,117.31,117.35,8900.0,117.35,117.36,117.31,117.35,8900.0
2015-05-15 12:00:00,117.34,117.44,117.34,117.35,31000.0,117.34,117.44,117.34,117.35,31000.0
2015-05-15 12:05:00,117.36,117.36,117.27,117.3,32800.0,117.36,117.36,117.27,117.3,32800.0
2015-05-15 12:10:00,117.31,117.36,117.28,117.36,15100.0,117.31,117.36,117.28,117.36,15100.0
2015-05-15 12:15:00,117.36,117.37,117.32,117.35,7700.0,117.36,117.37,117.32,117.35,7700.0
2015-05-15 12:20:00,117.34,117.35,117.32,117.32,4600.0,117.34,117.35,117.32,117.32,4600.0
2015-05-15 12:25:00,117.34,117.35,117.27,117.29,22800.0,117.34,117.35,117.27,117.29,22800.0
2015-05-15 12:30:00,117.29,117.43,117.29,117.42,29900.0,117.29,117.43,117.29,117.42,29900.0
2015-05-15 12:35:00,117.42,117.44,117.4,117.41,9900.0,117.42,117.44,117.4,117.41,9900.0
2015-05-15 12:40:00,117.41,117.44,117.38,117.39,16000.0,117.41,117.44,117.38,117.39,16000.0
2015-05-15 12:45:00,117.39,117.49,117.39,117.49,35700.0,117.39,117.49,117.39,117.49,35700.0
2015-05-15 12:50:00,117.48,117.49,117.44,117.45,17300.0,117.48,117.49,117.44,117.45,17300.0
2015-05-15 12:55:00,117.46,117.47,117.42,117.44,7800.0,117.46,117.47,117.42,117.44,7800.0
2015-05-15 13:00:00,117.43,117.43,117.4,117.42,9800.0,117.43,117.43,117.4,117.42,9800.0
2015-05-15 13:05:00,117.42,117.45,117.4,117.41,62500.0,117.42,117.45,117.4,117.41,62500.0
2015-05-15 13:10:00,117.41,117.42,117.4,117.42,10100.0,117.41,117.42,117.4,117.42,10100.0
2015-05-15 13:15:00,117.42,117.46,117.41,117.44,13700.0,117.42,117.46,117.41,117.44,13700.0
2015-05-15 13:20:00,117.43,117.48,117.43,117.46,20000.0,117.43,117.48,117.43,117.46,20000.0
2015-05-15 13:25:00,117.46,117.62,117.46,117.59,122000.0,117.46,117.62,117.46,117.59,122000.0
2015-05-15 13:30:00,117.57,117.63,117.53,117.61,32000.0,117.57,117.63,117.53,117.61,32000.0
2015-05-15 13:35:00,117.6,117.6,117.52,117.52,87100.0,117.6,117.6,117.52,117.52,87100.0
2015-05-15 13:40:00,117.52,117.53,117.5,117.51,14000.0,117.52,117.53,117.5,117.51,14000.0
2015-05-15 13:45:00,117.5,117.51,117.46,117.47,19000.0,117.5,117.51,117.46,117.47,19000.0
2015-05-15 13:50:00,117.47,117.5,117.43,117.43,22700.0,117.47,117.5,117.43,117.43,22700.0
2015-05-15 13:55:00,117.44,117.53,117.44,117.46,74900.0,117.44,117.53,117.44,117.46,74900.0
2015-05-15 14:00:00,117.45,117.46,117.42,117.44,16100.0,117.45,117.46,117.42,117.44,16100.0
2015-05-15 14:05:00,117.43,117.44,117.4,117.43,22100.0,117.43,117.44,117.4,117.43,22100.0
2015-05-15 14:10:00,117.43,117.46,117.42,117.42,40500.0,117.43,117.46,117.42,117.42,40500.0
2015-05-15 14:15:00,117.43,117.45,117.37,117.37,21700.0,117.43,117.45,117.37,117.37,21700.0
2015-05-15 14:20:00,117.38,117.44,117.38,117.42,15600.0,117.38,117.44,117.38,117.42,15600.0
2015-05-15 14:25:00,117.42,117.48,117.42,117.45,38100.0,117.42,117.48,117.42,117.45,38100.0
2015-05-15 14:30:00,117.45,117.5,117.45,117.49,31200.0,117.45,117.5,117.45,117.49,31200.0
2015-05-15 14:35:00,117.49,117.5,117.48,117.49,18000.0,117.49,117.5,117.48,117.49,18000.0
2015-05-15 14:40:00,117.49,117.5,117.47,117.49,11700.0,117.49,117.5,117.47,117.49,11700.0
2015-05-15 14:45:00,117.48,117.57,117.48,117.5,71100.0,117.48,117.57,117.48,117.5,71100.0
2015-05-15 14:50:00,117.51,117.52,117.47,117.47,65900.0,117.51,117.52,117.47,117.47,65900.0
2015-05-15 14:55:00,117.47,117.5,117.46,117.48,26100.0,117.47,117.5,117.46,117.48,26100.0
2015-05-15 15:00:00,117.49,117.53,117.49,117.51,28300.0,117.49,117.53,117.49,117.51,28300.0
2015-05-15 15:05:00,117.5,117.51,117.47,117.49,23800.0,117.5,117.51,117.47,117.49,23800.0
2015-05-15 15:10:00,117.49,117.5,117.47,117.5,27400.0,117.49,117.5,117.47,117.5,27400.0
2015-05-15 15:15:00,117.49,117.55,117.49,117.55,59400.0,117.49,117.55,117.49,117.55,59400.0
2015-05-15 15:20:00,117.54,117.55,117.53,117.54,23600.0,117.54,117.55,117.53,117.54,23600.0
2015-05-15 15:25:00,117.54,117.55,117.51,117.52,26800.0,117.54,117.55,117.51,117.52,26800.0
2015-05-15 15:30:00,117.52,117.53,117.49,117.49,101000.0,117.52,117.53,117.49,117.49,101000.0
2015-05-15 15:35:00,117.49,117.51,117.48,117.49,93800.0,117.49,117.51,117.48,117.49,93800.0
2015-05-15 15:40:00,117.48,117.49,117.45,117.46,23400.0,117.48,117.49,117.45,117.46,23400.0
2015-05-15 15:45:00,117.45,117.49,117.45,117.47,73300.0,117.45,117.49,117.45,117.47,73300.0
2015-05-15 15:50:00,117.47,117.48,117.45,117.47,38100.0,117.47,117.48,117.45,117.47,38100.0
2015-05-15 15:55:00,117.48,117.52,117.46,117.5,217100.0,117.48,117.52,117.46,117.5,217100.0
2015-05-18 09:30:00,117.78,117.79,117.66,117.68,147700.0,117.78,117.79,117.66,117.68,147700.0
2015-05-18 09:35:00,117.69,117.76,117.55,117.55,110300.0,117.69,117.76,117.55,117.55,110300.0
2015-05-18 09:40:00,117.54,117.54,117.27,117.39,149200.0,117.54,117.54,117.27,117.39,149200.0
2015-05-18 09:45:00,117.39,117.41,117.32,117.4,82300.0,117.39,117.41,117.32,117.4,82300.0
2015-05-18 09:50:00,117.39,117.39,117.29,117.33,78200.0,117.39,117.39,117.29,117.33,78200.0
2015-05-18 09:55:00,117.34,117.41,117.33,117.4,49500.0,117.34,117.41,117.33,117.4,49500.0
2015-05-18 10:00:00,117.4,117.52,117.4,117.52,62600.0,117.4,117.52,117.4,117.52,62600.0
2015-05-18 10:05:00,117.52,117.56,117.49,117.56,65200.0,117.52,117.56,117.49,117.56,65200.0
2015-05-18 10:10:00,117.56,117.64,117.54,117.64,63500.0,117.56,117.64,117.54,117.64,63500.0
2015-05-18 10:15:00,117.65,117.68,117.61,117.66,22200.0,117.65,117.68,117.61,117.66,22200.0
2015-05-18 10:20:00,117.66,117.67,117.54,117.59,29900.0,117.66,117.67,117.54,117.59,29900.0
2015-05-18 10:25:00,117.59,117.69,117.59,117.64,42300.0,117.59,117.69,117.59,117.64,42300.0
2015-05-18 10:30:00,117.63,117.65,117.59,117.63,20100.0,117.63,117.65,117.59,117.63,20100.0
2015-05-18 10:35:00,117.62,117.66,117.6,117.64,26400.0,117.62,117.66,117.6,117.64,26400.0
2015-05-18 10:40:00,117.65,117.73,117.65,117.71,31100.0,117.65,117.73,117.65,117.71,31100.0
2015-05-18 10:45:00,117.71,117.75,117.67,117.75,27500.0,117.71,117.75,117.67,117.75,27500.0
2015-05-18 10:50:00,117.75,117.76,117.69,117.72,22900.0,117.75,117.76,117.69,117.72,22900.0
2015-05-18 10:55:00,117.72,117.84,117.71,117.82,46500.0,117.72,117.84,117.71,117.82,46500.0
2015-05-18 11:00:00,117.83,117.88,117.82,117.87,48900.0,117.83,117.88,117.82,117.87,48900.0
2015-05-18 11:05:00,117.86,117.86,117.79,117.8,29400.0,117.86,117.86,117.79,117.8,29400.0
2015-05-18 11:10:00,117.8,117.86,117.78,117.78,38600.0,117.8,117.86,117.78,117.78,38600.0
2015-05-18 11:15:00,117.78,117.79,117.66,117.71,39500.0,117.78,117.79,117.66,117.71,39500.0
2015-05-18 11:20:00,117.7,117.71,117.68,117.71,17000.0,117.7,117.71,117.68,117.71,17000.0
2015-05-18 11:25:00,117.71,117.77,117.68,117.68,26800.0,117.71,117.77,117.68,117.68,26800.0
2015-05-18 11:30:00,117.69,117.71,117.68,117.7,14600.0,117.69,117.71,117.68,117.7,14600.0
2015-05-18 11:35:00,117.71,117.75,117.71,117.73,13000.0,117.71,117.75,117.71,117.73,13000.0
2015-05-18 11:40:00,117.72,117.74,117.69,117.7,38100.0,117.72,117.74,117.69,117.7,38100.0
2015-05-18 11:45:00,117.7,117.74,117.69,117.73,34900.0,117.7,117.74,117.69,117.73,34900.0
2015-05-18 11:50:00,117.72,117.74,117.71,117.72,33000.0,117.72,117.74,117.71,117.72,33000.0
2015-05-18 11:55:00,117.71,117.71,117.68,117.69,17500.0,117.71,117.71,117.68,117.69,17500.0
2015-05-18 12:00:00,117.69,117.71,117.68,117.69,14800.0,117.69,117.71,117.68,117.69,14800.0
2015-05-18 12:05:00,117.69,117.7,117.53,117.57,75300.0,117.69,117.7,117.53,117.57,75300.0
2015-05-18 12:10:00,117.57,117.64,117.57,117.59,15300.0,117.57,117.64,117.57,117.59,15300.0
2015-05-18 12:15:00,117.59,117.64,117.53,117.64,24500.0,117.59,117.64,117.53,117.64,24500.0
2015-05-18 12:20:00,117.64,117.69,117.61,117.68,24600.0,117.64,117.69,117.61,117.68,24600.0
2015-05-18 12:25:00,117.67,117.7,117.66,117.67,13300.0,117.67,117.7,117.66,117.67,13300.0
2015-05-18 12:30:00,117.66,117.71,117.66,117.68,11100.0,117.66,117.71,117.66,117.68,11100.0
2015-05-18 12:35:00,117.69,117.75,117.69,117.73,23600.0,117.69,117.75,117.69,117.73,23600.0
2015-05-18 12:40:00,117.72,117.76,117.72,117.76,21700.0,117.72,117.76,117.72,117.76,21700.0
2015-05-18 12:45:00,117.76,117.77,117.69,117.71,11300.0,117.76,117.77,117.69,117.71,11300.0
2015-05-18 12:50:00,117.71,117.73,117.7,117.7,23000.0,117.71,117.73,117.7,117.7,23000.0
2015-05-18 12:55:00,117.7,117.74,117.69,117.73,12400.0,117.7,117.74,117.69,117.73,12400.0
2015-05-18 13:00:00,117.71,117.76,117.71,117.72,21200.0,117.71,117.76,117.71,117.72,21200.0
2015-05-18 13:05:00,117.71,117.77,117.7,117.75,12900.0,117.71,117.77,117.7,117.75,12900.0
2015-05-18 13:10:00,117.76,117.79,117.73,117.73,13300.0,117.76,117.79,117.73,117.73,13300.0
2015-05-18 13:15:00,117.73,117.8,117.71,117.74,15900.0,117.73,117.8,117.71,117.74,15900.0
2015-05-18 13:20:00,117.77,117.8,117.73,117.78,11300.0,117.77,117.8,117.73,117.78,11300.0
2015-05-18 13:25:00,117.78,117.79,117.74,117.77,21300.0,117.78,117.79,117.74,117.77,21300.0
2015-05-18 13:30:00,117.76,117.78,117.71,117.72,6300.0,117.76,117.78,117.71,117.72,6300.0
2015-05-18 13:35:00,117.71,117.75,117.71,117.72,9700.0,117.71,117.75,117.71,117.72,9700.0
2015-05-18 13:40:00,117.73,117.74,117.69,117.7,6300.0,117.73,117.74,117.69,117.7,6300.0
2015-05-18 13:45:00,117.7,117.7,117.6,117.61,29800.0,117.7,117.7,117.6,117.61,29800.0
2015-05-18 13:50:00,117.63,117.65,117.61,117.61,12300.0,117.63,117.65,117.61,117.61,12300.0
2015-05-18 13:55:00,117.6,117.62,117.55,117.56,21300.0,117.6,117.62,117.55,117.56,21300.0
2015-05-18 14:00:00,117.55,117.58,117.51,117.52,20900.0,117.55,117.58,117.51,117.52,20900.0
2015-05-18 14:05:00,117.52,117.53,117.48,117.51,47900.0,117.52,117.53,117.48,117.51,47900.0
2015-05-18 14:10:00,117.51,117.53,117.5,117.52,30800.0,117.51,117.53,117.5,117.52,30800.0
2015-05-18 14:15:00,117.51,117.57,117.51,117.57,22800.0,117.51,117.57,117.51,117.57,22800.0
2015-05-18 14:20:00,117.56,117.58,117.55,117.58,15300.0,117.56,117.58,117.55,117.58,15300.0
2015-05-18 14:25:00,117.58,117.59,117.56,117.58,13100.0,117.58,117.59,117.56,117.58,13100.0
2015-05-18 14:30:00,117.6,117.6,117.53,117.54,13300.0,117.6,117.6,117.53,117.54,13300.0
2015-05-18 14:35:00,117.55,117.55,117.52,117.52,7600.0,117.55,117.55,117.52,117.52,7600.0
2015-05-18 14:40:00,117.52,117.53,117.47,117.49,30300.0,117.52,117.53,117.47,117.49,30300.0
2015-05-18 14:45:00,117.48,117.5,117.47,117.5,26800.0,117.48,117.5,117.47,117.5,26800.0
2015-05-18 14:50:00,117.5,117.54,117.5,117.53,44800.0,117.5,117.54,117.5,117.53,44800.0
2015-05-18 14:55:00,117.53,117.54,117.49,117.51,16700.0,117.53,117.54,117.49,117.51,16700.0
2015-05-18 15:00:00,117.49,117.5,117.45,117.48,29900.0,117.49,117.5,117.45,117.48,29900.0
2015-05-18 15:05:00,117.48,117.51,117.47,117.48,25800.0,117.48,117.51,117.47,117.48,25800.0
2015-05-18 15:10:00,117.48,117.49,117.46,117.47,24300.0,117.48,117.49,117.46,117.47,24300.0
2015-05-18 15:15:00,117.47,117.49,117.47,117.48,14900.0,117.47,117.49,117.47,117.48,14900.0
2015-05-18 15:20:00,117.49,117.55,117.48,117.55,10400.0,117.49,117.55,117.48,117.55,10400.0
2015-05-18 15:25:00,117.55,117.6,117.55,117.59,12300.0,117.55,117.6,117.55,117.59,12300.0
2015-05-18 15:30:00,117.6,117.62,117.58,117.59,29300.0,117.6,117.62,117.58,117.59,29300.0
2015-05-18 15:35:00,117.59,117.6,117.56,117.57,15400.0,117.59,117.6,117.56,117.57,15400.0
2015-05-18 15:40:00,117.58,117.58,117.52,117.53,51500.0,117.58,117.58,117.52,117.53,51500.0
2015-05-18 15:45:00,117.53,117.53,117.49,117.53,72100.0,117.53,117.53,117.49,117.53,72100.0
2015-05-18 15:50:00,117.53,117.54,117.47,117.47,109800.0,117.53,117.54,117.47,117.47,109800.0
2015-05-18 15:55:00,117.47,117.53,117.46,117.52,182900.0,117.47,117.53,117.46,117.52,182900.0
2015-05-19 09:30:00,116.55,116.73,116.55,116.69,270000.0,116.55,116.73,116.55,116.69,270000.0
2015-05-19 09:35:00,116.69,116.69,116.54,116.59,69000.0,116.69,116.69,116.54,116.59,69000.0
2015-05-19 09:40:00,116.58,116.59,116.42,116.48,93000.0,116.58,116.59,116.42,116.48,93000.0
2015-05-19 09:45:00,116.48,116.6,116.45,116.57,63700.0,116.48,116.6,116.45,116.57,63700.0
2015-05-19 09:50:00,116.58,116.65,116.54,116.58,63200.0,116.58,116.65,116.54,116.58,63200.0
2015-05-19 09:55:00,116.59,116.61,116.51,116.51,28100.0,116.59,116.61,116.51,116.51,28100.0
2015-05-19 10:00:00,116.5,116.51,116.39,116.41,68100.0,116.5,116.51,116.39,116.41,68100.0
2015-05-19 10:05:00,116.42,116.5,116.38,116.43,86200.0,116.42,116.5,116.38,116.43,86200.0
2015-05-19 10:10:00,116.43,116.55,116.38,116.51,147300.0,116.43,116.55,116.38,116.51,147300.0
2015-05-19 10:15:00,116.52,116.54,116.46,116.49,25400.0,116.52,116.54,116.46,116.49,25400.0
2015-05-19 10:20:00,116.48,116.48,115.8,116.02,487800.0,116.48,116.48,115.8,116.02,487800.0
2015-05-19 10:25:00,116.01,116.02,115.92,115.95,227300.0,116.01,116.02,115.92,115.95,227300.0
2015-05-19 10:30:00,115.95,115.96,115.7,115.77,282600.0,115.95,115.96,115.7,115.77,282600.0
2015-05-19 10:35:00,115.77,115.95,115.76,115.93,78600.0,115.77,115.95,115.76,115.93,78600.0
2015-05-19 10:40:00,115.93,115.93,115.77,115.85,40800.0,115.93,115.93,115.77,115.85,40800.0
2015-05-19 10:45:00,115.82,115.88,115.78,115.78,35600.0,115.82,115.88,115.78,115.78,35600.0
2015-05-19 10:50:00,115.78,116.0,115.77,115.98,62000.0,115.78,116.0,115.77,115.98,62000.0
2015-05-19 10:55:00,115.97,116.0,115.85,115.98,55500.0,115.97,116.0,115.85,115.98,55500.0
2015-05-19 11:00:00,115.99,116.01,115.94,116.01,27400.0,115.99,116.01,115.94,116.01,27400.0
2015-05-19 11:05:00,116.01,116.01,115.92,115.97,38200.0,116.01,116.01,115.92,115.97,38200.0
2015-05-19 11:10:00,115.96,115.98,115.88,115.88,76300.0,115.96,115.98,115.88,115.88,76300.0
2015-05-19 11:15:00,115.89,115.93,115.81,115.85,95300.0,115.89,115.93,115.81,115.85,95300.0
2015-05-19 11:20:00,115.84,115.85,115.72,115.79,91000.0,115.84,115.85,115.72,115.79,91000.0
2015-05-19 11:25:00,115.79,115.8,115.65,115.72,68900.0,115.79,115.8,115.65,115.72,68900.0
2015-05-19 11:30:00,115.72,115.93,115.72,115.93,49200.0,115.72,115.93,115.72,115.93,49200.0
2015-05-19 11:35:00,115.93,115.96,115.85,115.87,36300.0,115.93,115.96,115.85,115.87,36300.0
2015-05-19 11:40:00,115.87,115.89,115.85,115.86,35800.0,115.87,115.89,115.85,115.86,35800.0
2015-05-19 11:45:00,115.86,115.91,115.83,115.9,25000.0,115.86,115.91,115.83,115.9,25000.0
2015-05-19 11:50:00,115.9,115.92,115.85,115.91,37400.0,115.9,115.92,115.85,115.91,37400.0
2015-05-19 11:55:00,115.91,115.91,115.83,115.88,34900.0,115.91,115.91,115.83,115.88,34900.0
2015-05-19 12:00:00,115.9,115.96,115.86,115.88,57200.0,115.9,115.96,115.86,115.88,57200.0
2015-05-19 12:05:00,115.89,115.93,115.86,115.86,13000.0,115.89,115.93,115.86,115.86,13000.0
2015-05-19 12:10:00,115.87,115.88,115.83,115.88,40600.0,115.87,115.88,115.83,115.88,40600.0
2015-05-19 12:15:00,115.88,115.89,115.83,115.84,34000.0,115.88,115.89,115.83,115.84,34000.0
2015-05-19 12:20:00,115.84,115.88,115.84,115.86,24600.0,115.84,115.88,115.84,115.86,24600.0
2015-05-19 12:25:00,115.87,115.93,115.85,115.87,24300.0,115.87,115.93,115.85,115.87,24300.0
2015-05-19 12:30:00,115.87,115.9,115.85,115.88,9600.0,115.87,115.9,115.85,115.88,9600.0
2015-05-19 12:35:00,115.88,115.89,115.84,115.86,63600.0,115.88,115.89,115.84,115.86,63600.0
2015-05-19 12:40:00,115.86,115.89,115.85,115.87,14000.0,115.86,115.89,115.85,115.87,14000.0
2015-05-19 12:45:00,115.87,115.91,115.86,115.87,24500.0,115.87,115.91,115.86,115.87,24500.0
2015-05-19 12:50:00,115.88,115.92,115.87,115.87,16000.0,115.88,115.92,115.87,115.87,16000.0
2015-05-19 12:55:00,115.87,115.91,115.86,115.89,30500.0,115.87,115.91,115.86,115.89,30500.0
2015-05-19 13:00:00,115.88,115.89,115.85,115.87,6500.0,115.88,115.89,115.85,115.87,6500.0
2015-05-19 13:05:00,115.86,115.86,115.77,115.78,31100.0,115.86,115.86,115.77,115.78,31100.0
2015-05-19 13:10:00,115.79,115.81,115.75,115.76,23000.0,115.79,115.81,115.75,115.76,23000.0
2015-05-19 13:15:00,115.76,115.78,115.74,115.76,28000.0,115.76,115.78,115.74,115.76,28000.0
2015-05-19 13:20:00,115.76,115.83,115.75,115.78,41900.0,115.76,115.83,115.75,115.78,41900.0
2015-05-19 13:25:00,115.79,115.85,115.76,115.8,51400.0,115.79,115.85,115.76,115.8,51400.0
2015-05-19 13:30:00,115.81,115.88,115.8,115.85,8000.0,115.81,115.88,115.8,115.85,8000.0
2015-05-19 13:35:00,115.85,115.92,115.84,115.9,30400.0,115.85,115.92,115.84,115.9,30400.0
2015-05-19 13:40:00,115.9,115.96,115.89,115.9,29300.0,115.9,115.96,115.89,115.9,29300.0
2015-05-19 13:45:00,115.91,115.92,115.88,115.89,24100.0,115.91,115.92,115.88,115.89,24100.0
2015-05-19 13:50:00,115.89,115.9,115.85,115.86,62200.0,115.89,115.9,115.85,115.86,62200.0
2015-05-19 13:55:00,115.86,115.88,115.85,115.86,13000.0,115.86,115.88,115.85,115.86,13000.0
2015-05-19 14:00:00,115.86,115.87,115.83,115.85,13100.0,115.86,115.87,115.83,115.85,13100.0
2015-05-19 14:05:00,115.85,115.85,115.83,115.84,14700.0,115.85,115.85,115.83,115.84,14700.0
2015-05-19 14:10:00,115.84,115.87,115.82,115.85,14600.0,115.84,115.87,115.82,115.85,14600.0
2015-05-19 14:15:00,115.86,115.88,115.85,115.88,7800.0,115.86,115.88,115.85,115.88,7800.0
2015-05-19 14:20:00,115.88,115.88,115.86,115.86,9900.0,115.88,115.88,115.86,115.86,9900.0
2015-05-19 14:25:00,115.85,115.88,115.85,115.86,6900.0,115.85,115.88,115.85,115.86,6900.0
2015-05-19 14:30:00,115.86,115.87,115.84,115.86,19000.0,115.86,115.87,115.84,115.86,19000.0
2015-05-19 14:35:00,115.85,115.86,115.83,115.85,18600.0,115.85,115.86,115.83,115.85,18600.0
2015-05-19 14:40:00,115.84,115.84,115.8,115.81,20800.0,115.84,115.84,115.8,115.81,20800.0
2015-05-19 14:45:00,115.81,115.83,115.8,115.81,20100.0,115.81,115.83,115.8,115.81,20100.0
2015-05-19 14:50:00,115.81,115.84,115.81,115.84,17900.0,115.81,115.84,115.81,115.84,17900.0
2015-05-19 14:55:00,115.84,115.86,115.83,115.85,15600.0,115.84,115.86,115.83,115.85,15600.0
2015-05-19 15:00:00,115.86,115.87,115.84,115.86,10900.0,115.86,115.87,115.84,115.86,10900.0
2015-05-19 15:05:00,115.86,115.9,115.85,115.88,20500.0,115.86,115.9,115.85,115.88,20500.0
2015-05-19 15:10:00,115.88,115.91,115.88,115.91,28900.0,115.88,115.91,115.88,115.91,28900.0
2015-05-19 15:15:00,115.9,115.92,115.89,115.9,33300.0,115.9,115.92,115.89,115.9,33300.0
2015-05-19 15:20:00,115.9,115.92,115.88,115.88,96500.0,115.9,115.92,115.88,115.88,96500.0
2015-05-19 15:25:00,115.89,115.95,115.89,115.95,38400.0,115.89,115.95,115.89,115.95,38400.0
2015-05-19 15:30:00,115.95,115.98,115.93,115.94,44300.0,115.95,115.98,115.93,115.94,44300.0
2015-05-19 15:35:00,115.94,115.95,115.88,115.9,44400.0,115.94,115.95,115.88,115.9,44400.0
2015-05-19 15:40:00,115.9,115.91,115.89,115.89,33300.0,115.9,115.91,115.89,115.89,33300.0
2015-05-19 15:45:00,115.89,115.9,115.81,115.83,89200.0,115.89,115.9,115.81,115.83,89200.0
2015-05-19 15:50:00,115.82,115.88,115.82,115.87,75100.0,115.82,115.88,115.82,115.87,75100.0
2015-05-19 15:55:00,115.87,115.92,115.87,115.9,164900.0,115.87,115.92,115.87,115.9,164900.0
2015-05-20 09:30:00,116.03,116.1,116.0,116.02,51500.0,116.03,116.1,116.0,116.02,51500.0
2015-05-20 09:35:00,116.02,116.09,116.01,116.04,104600.0,116.02,116.09,116.01,116.04,104600.0
2015-05-20 09:40:00,116.04,116.04,115.96,115.97,50000.0,116.04,116.04,115.96,115.97,50000.0
2015-05-20 09:45:00,115.97,116.07,115.97,116.03,119300.0,115.97,116.07,115.97,116.03,119300.0
2015-05-20 09:50:00,116.02,116.27,116.01,116.24,189500.0,116.02,116.27,116.01,116.24,189500.0
2015-05-20 09:55:00,116.24,116.31,116.16,116.2,184400.0,116.24,116.31,116.16,116.2,184400.0
2015-05-20 10:00:00,116.2,116.23,116.07,116.15,224900.0,116.2,116.23,116.07,116.15,224900.0
2015-05-20 10:05:00,116.16,116.16,116.1,116.13,70500.0,116.16,116.16,116.1,116.13,70500.0
2015-05-20 10:10:00,116.13,116.16,116.09,116.1,68500.0,116.13,116.16,116.09,116.1,68500.0
2015-05-20 10:15:00,116.1,116.23,116.09,116.2,56800.0,116.1,116.23,116.09,116.2,56800.0
2015-05-20 10:20:00,116.2,116.22,116.16,116.18,143300.0,116.2,116.22,116.16,116.18,143300.0
2015-05-20 10:25:00,116.19,116.23,116.18,116.22,67800.0,116.19,116.23,116.18,116.22,67800.0
2015-05-20 10:30:00,116.22,116.23,116.05,116.09,99400.0,116.22,116.23,116.05,116.09,99400.0
2015-05-20 10:35:00,116.09,116.12,116.0,116.0,55700.0,116.09,116.12,116.0,116.0,55700.0
2015-05-20 10:40:00,116.01,116.07,116.0,116.03,38600.0,116.01,116.07,116.0,116.03,38600.0
2015-05-20 10:45:00,116.02,116.12,116.01,116.12,41300.0,116.02,116.12,116.01,116.12,41300.0
2015-05-20 10:50:00,116.13,116.17,116.1,116.16,35000.0,116.13,116.17,116.1,116.16,35000.0
2015-05-20 10:55:00,116.17,116.2,116.09,116.1,29000.0,116.17,116.2,116.09,116.1,29000.0
2015-05-20 11:00:00,116.11,116.12,116.05,116.07,28300.0,116.11,116.12,116.05,116.07,28300.0
2015-05-20 11:05:00,116.06,116.11,116.05,116.09,21900.0,116.06,116.11,116.05,116.09,21900.0
2015-05-20 11:10:00,116.09,116.18,116.09,116.18,20600.0,116.09,116.18,116.09,116.18,20600.0
2015-05-20 11:15:00,116.19,116.25,116.15,116.19,28800.0,116.19,116.25,116.15,116.19,28800.0
2015-05-20 11:20:00,116.17,116.23,116.14,116.15,27800.0,116.17,116.23,116.14,116.15,27800.0
2015-05-20 11:25:00,116.14,116.17,116.07,116.1,20400.0,116.14,116.17,116.07,116.1,20400.0
2015-05-20 11:30:00,116.11,116.11,116.03,116.04,48500.0,116.11,116.11,116.03,116.04,48500.0
2015-05-20 11:35:00,116.04,116.08,116.0,116.06,14800.0,116.04,116.08,116.0,116.06,14800.0
2015-05-20 11:40:00,116.05,116.06,116.04,116.05,18700.0,116.05,116.06,116.04,116.05,18700.0
2015-05-20 11:45:00,116.03,116.05,116.01,116.02,7800.0,116.03,116.05,116.01,116.02,7800.0
2015-05-20 11:50:00,116.01,116.04,115.87,115.88,43700.0,116.01,116.04,115.87,115.88,43700.0
2015-05-20 11:55:00,115.88,115.94,115.87,115.93,71100.0,115.88,115.94,115.87,115.93,71100.0
2015-05-20 12:00:00,115.91,115.99,115.91,115.98,20800.0,115.91,115.99,115.91,115.98,20800.0
2015-05-20 12:05:00,115.95,116.06,115.95,116.01,11800.0,115.95,116.06,115.95,116.01,11800.0
2015-05-20 12:10:00,116.0,116.01,115.98,116.0,9000.0,116.0,116.01,115.98,116.0,9000.0
2015-05-20 12:15:00,116.0,116.07,115.98,116.05,13800.0,116.0,116.07,115.98,116.05,13800.0
2015-05-20 12:20:00,116.05,116.06,116.02,116.04,11400.0,116.05,116.06,116.02,116.04,11400.0
2015-05-20 12:25:00,116.04,116.05,116.0,116.02,11200.0,116.04,116.05,116.0,116.02,11200.0
2015-05-20 12:30:00,116.02,116.02,115.97,116.02,12500.0,116.02,116.02,115.97,116.02,12500.0
2015-05-20 12:35:00,116.03,116.04,115.93,115.94,9100.0,116.03,116.04,115.93,115.94,9100.0
2015-05-20 12:40:00,115.95,115.98,115.93,115.94,10300.0,115.95,115.98,115.93,115.94,10300.0
2015-05-20 12:45:00,115.93,115.96,115.93,115.95,5500.0,115.93,115.96,115.93,115.95,5500.0
2015-05-20 12:50:00,115.96,115.97,115.93,115.96,10200.0,115.96,115.97,115.93,115.96,10200.0
2015-05-20 12:55:00,115.96,115.99,115.93,115.98,13400.0,115.96,115.99,115.93,115.98,13400.0
2015-05-20 13:00:00,115.98,116.01,115.98,115.99,20400.0,115.98,116.01,115.98,115.99,20400.0
2015-05-20 13:05:00,115.99,116.02,115.99,116.0,11700.0,115.99,116.02,115.99,116.0,11700.0
2015-05-20 13:10:00,116.0,116.0,115.95,115.95,97500.0,116.0,116.0,115.95,115.95,97500.0
2015-05-20 13:15:00,115.95,115.96,115.9,115.91,19800.0,115.95,115.96,115.9,115.91,19800.0
2015-05-20 13:20:00,115.91,115.92,115.82,115.89,40600.0,115.91,115.92,115.82,115.89,40600.0
2015-05-20 13:25:00,115.87,115.99,115.87,115.95,17000.0,115.87,115.99,115.87,115.95,17000.0
2015-05-20 13:30:00,115.94,116.01,115.94,116.01,15500.0,115.94,116.01,115.94,116.01,15500.0
2015-05-20 13:35:00,116.01,116.01,115.99,116.0,17800.0,116.01,116.01,115.99,116.0,17800.0
2015-05-20 13:40:00,116.0,116.09,115.99,116.07,16100.0,116.0,116.09,115.99,116.07,16100.0
2015-05-20 13:45:00,116.07,116.13,116.07,116.08,33200.0,116.07,116.13,116.07,116.08,33200.0
2015-05-20 13:50:00,116.08,116.08,116.05,116.05,26100.0,116.08,116.08,116.05,116.05,26100.0
2015-05-20 13:55:00,116.05,116.1,116.04,116.07,13100.0,116.05,116.1,116.04,116.07,13100.0
2015-05-20 14:00:00,116.09,116.38,115.76,115.91,214100.0,116.09,116.38,115.76,115.91,214100.0
2015-05-20 14:05:00,115.9,116.07,115.85,115.95,73200.0,115.9,116.07,115.85,115.95,73200.0
2015-05-20 14:10:00,115.97,116.25,115.97,116.21,141600.0,115.97,116.25,115.97,116.21,141600.0
2015-05-20 14:15:00,116.2,116.21,116.06,116.16,33800.0,116.2,116.21,116.06,116.16,33800.0
2015-05-20 14:20:00,116.14,116.18,116.07,116.12,37800.0,116.14,116.18,116.07,116.12,37800.0
2015-05-20 14:25:00,116.12,116.36,116.11,116.3,182500.0,116.12,116.36,116.11,116.3,182500.0
2015-05-20 14:30:00,116.29,116.29,116.11,116.14,49300.0,116.29,116.29,116.11,116.14,49300.0
2015-05-20 14:35:00,116.14,116.18,116.12,116.13,23600.0,116.14,116.18,116.12,116.13,23600.0
2015-05-20 14:40:00,116.13,116.13,116.07,116.13,27600.0,116.13,116.13,116.07,116.13,27600.0
2015-05-20 14:45:00,116.12,116.22,116.1,116.13,43800.0,116.12,116.22,116.1,116.13,43800.0
2015-05-20 14:50:00,116.12,116.15,116.09,116.11,21000.0,116.12,116.15,116.09,116.11,21000.0
2015-05-20 14:55:00,116.1,116.16,116.1,116.13,15400.0,116.1,116.16,116.1,116.13,15400.0
2015-05-20 15:00:00,116.15,116.2,116.12,116.18,6700.0,116.15,116.2,116.12,116.18,6700.0
2015-05-20 15:05:00,116.17,116.26,116.17,116.24,23300.0,116.17,116.26,116.17,116.24,23300.0
2015-05-20 15:10:00,116.24,116.3,116.22,116.22,23900.0,116.24,116.3,116.22,116.22,23900.0
2015-05-20 15:15:00,116.24,116.24,116.15,116.16,23800.0,116.24,116.24,116.15,116.16,23800.0
2015-05-20 15:20:00,116.16,116.19,116.09,116.14,20100.0,116.16,116.19,116.09,116.14,20100.0
2015-05-20 15:25:00,116.13,116.15,116.06,116.07,40600.0,116.13,116.15,116.06,116.07,40600.0
2015-05-20 15:30:00,116.08,116.13,116.08,116.11,24900.0,116.08,116.13,116.08,116.11,24900.0
2015-05-20 15:35:00,116.1,116.1,116.06,116.08,23500.0,116.1,116.1,116.06,116.08,23500.0
2015-05-20 15:40:00,116.08,116.12,116.08,116.1,16600.0,116.08,116.12,116.08,116.1,16600.0
2015-05-20 15:45:00,116.09,116.1,116.05,116.06,40700.0,116.09,116.1,116.05,116.06,40700.0
2015-05-20 15:50:00,116.06,116.08,116.04,116.06,100600.0,116.06,116.08,116.04,116.06,100600.0
2015-05-20 15:55:00,116.06,116.1,116.04,116.06,105500.0,116.06,116.1,116.04,116.06,105500.0
2015-05-21 09:30:00,115.53,115.72,115.53,115.65,81800.0,115.53,115.72,115.53,115.65,81800.0
2015-05-21 09:35:00,115.65,115.67,115.55,115.57,28200.0,115.65,115.67,115.55,115.57,28200.0
2015-05-21 09:40:00,115.59,115.65,115.58,115.65,32800.0,115.59,115.65,115.58,115.65,32800.0
2015-05-21 09:45:00,115.65,115.75,115.59,115.6,87500.0,115.65,115.75,115.59,115.6,87500.0
2015-05-21 09:50:00,115.6,115.62,115.49,115.49,30000.0,115.6,115.62,115.49,115.49,30000.0
2015-05-21 09:55:00,115.5,115.6,115.48,115.58,109600.0,115.5,115.6,115.48,115.58,109600.0
2015-05-21 10:00:00,115.58,116.0,115.56,115.76,298200.0,115.58,116.0,115.56,115.76,298200.0
2015-05-21 10:05:00,115.75,115.83,115.75,115.78,33900.0,115.75,115.83,115.75,115.78,33900.0
2015-05-21 10:10:00,115.77,115.82,115.73,115.76,37000.0,115.77,115.82,115.73,115.76,37000.0
2015-05-21 10:15:00,115.76,115.77,115.66,115.69,33900.0,115.76,115.77,115.66,115.69,33900.0
2015-05-21 10:20:00,115.69,115.69,115.6,115.63,22300.0,115.69,115.69,115.6,115.63,22300.0
2015-05-21 10:25:00,115.63,115.66,115.59,115.62,33500.0,115.63,115.66,115.59,115.62,33500.0
2015-05-21 10:30:00,115.62,115.7,115.62,115.69,53700.0,115.62,115.7,115.62,115.69,53700.0
2015-05-21 10:35:00,115.69,115.73,115.68,115.68,13800.0,115.69,115.73,115.68,115.68,13800.0
2015-05-21 10:40:00,115.67,115.76,115.66,115.72,15200.0,115.67,115.76,115.66,115.72,15200.0
2015-05-21 10:45:00,115.72,115.72,115.65,115.67,15100.0,115.72,115.72,115.65,115.67,15100.0
2015-05-21 10:50:00,115.67,115.67,115.59,115.62,24400.0,115.67,115.67,115.59,115.62,24400.0
2015-05-21 10:55:00,115.62,115.69,115.62,115.68,7300.0,115.62,115.69,115.62,115.68,7300.0
2015-05-21 11:00:00,115.68,115.74,115.68,115.69,16100.0,115.68,115.74,115.68,115.69,16100.0
2015-05-21 11:05:00,115.67,115.68,115.65,115.68,12400.0,115.67,115.68,115.65,115.68,12400.0
2015-05-21 11:10:00,115.67,115.7,115.65,115.68,9700.0,115.67,115.7,115.65,115.68,9700.0
2015-05-21 11:15:00,115.69,115.75,115.69,115.71,20200.0,115.69,115.75,115.69,115.71,20200.0
2015-05-21 11:20:00,115.71,115.71,115.62,115.64,24900.0,115.71,115.71,115.62,115.64,24900.0
2015-05-21 11:25:00,115.65,115.67,115.63,115.67,8400.0,115.65,115.67,115.63,115.67,8400.0
2015-05-21 11:30:00,115.66,115.71,115.6,115.64,41300.0,115.66,115.71,115.6,115.64,41300.0
2015-05-21 11:35:00,115.65,115.68,115.64,115.67,11300.0,115.65,115.68,115.64,115.67,11300.0
2015-05-21 11:40:00,115.66,115.66,115.56,115.56,9900.0,115.66,115.66,115.56,115.56,9900.0
2015-05-21 11:45:00,115.57,115.6,115.57,115.59,5900.0,115.57,115.6,115.57,115.59,5900.0
2015-05-21 11:50:00,115.59,115.61,115.51,115.52,13200.0,115.59,115.61,115.51,115.52,13200.0
2015-05-21 11:55:00,115.53,115.56,115.5,115.56,14000.0,115.53,115.56,115.5,115.56,14000.0
2015-05-21 12:00:00,115.55,115.61,115.54,115.6,9600.0,115.55,115.61,115.54,115.6,9600.0
2015-05-21 12:05:00,115.6,115.61,115.59,115.59,5000.0,115.6,115.61,115.59,115.59,5000.0
2015-05-21 12:10:00,115.6,115.61,115.58,115.61,11200.0,115.6,115.61,115.58,115.61,11200.0
2015-05-21 12:15:00,115.61,115.61,115.59,115.6,9400.0,115.61,115.61,115.59,115.6,9400.0
2015-05-21 12:20:00,115.6,115.61,115.57,115.61,9700.0,115.6,115.61,115.57,115.61,9700.0
2015-05-21 12:25:00,115.6,115.6,115.55,115.56,9300.0,115.6,115.6,115.55,115.56,9300.0
2015-05-21 12:30:00,115.56,115.58,115.5,115.58,11800.0,115.56,115.58,115.5,115.58,11800.0
2015-05-21 12:35:00,115.56,115.59,115.53,115.58,7700.0,115.56,115.59,115.53,115.58,7700.0
2015-05-21 12:40:00,115.59,115.59,115.54,115.56,10700.0,115.59,115.59,115.54,115.56,10700.0
2015-05-21 12:45:00,115.56,115.56,115.49,115.5,14000.0,115.56,115.56,115.49,115.5,14000.0
2015-05-21 12:50:00,115.5,115.53,115.49,115.49,7400.0,115.5,115.53,115.49,115.49,7400.0
2015-05-21 12:55:00,115.5,115.56,115.48,115.54,20800.0,115.5,115.56,115.48,115.54,20800.0
2015-05-21 13:00:00,115.54,115.56,115.5,115.55,57800.0,115.54,115.56,115.5,115.55,57800.0
2015-05-21 13:05:00,115.55,115.56,115.52,115.55,11500.0,115.55,115.56,115.52,115.55,11500.0
2015-05-21 13:10:00,115.55,115.57,115.53,115.56,10800.0,115.55,115.57,115.53,115.56,10800.0
2015-05-21 13:15:00,115.56,115.57,115.55,115.57,10000.0,115.56,115.57,115.55,115.57,10000.0
2015-05-21 13:20:00,115.55,115.58,115.51,115.57,11000.0,115.55,115.58,115.51,115.57,11000.0
2015-05-21 13:25:00,115.58,115.59,115.53,115.53,25900.0,115.58,115.59,115.53,115.53,25900.0
2015-05-21 13:30:00,115.54,115.56,115.51,115.51,30800.0,115.54,115.56,115.51,115.51,30800.0
2015-05-21 13:35:00,115.5,115.52,115.5,115.5,20200.0,115.5,115.52,115.5,115.5,20200.0
2015-05-21 13:40:00,115.51,115.52,115.5,115.52,28200.0,115.51,115.52,115.5,115.52,28200.0
2015-05-21 13:45:00,115.52,115.53,115.5,115.51,39600.0,115.52,115.53,115.5,115.51,39600.0
2015-05-21 13:50:00,115.5,115.51,115.47,115.51,46200.0,115.5,115.51,115.47,115.51,46200.0
2015-05-21 13:55:00,115.51,115.52,115.49,115.49,27900.0,115.51,115.52,115.49,115.49,27900.0
2015-05-21 14:00:00,115.5,115.51,115.48,115.51,23000.0,115.5,115.51,115.48,115.51,23000.0
2015-05-21 14:05:00,115.5,115.52,115.48,115.49,16900.0,115.5,115.52,115.48,115.49,16900.0
2015-05-21 14:10:00,115.49,115.51,115.49,115.5,25700.0,115.49,115.51,115.49,115.5,25700.0
2015-05-21 14:15:00,115.51,115.54,115.5,115.53,16800.0,115.51,115.54,115.5,115.53,16800.0
2015-05-21 14:20:00,115.54,115.56,115.5,115.54,36000.0,115.54,115.56,115.5,115.54,36000.0
2015-05-21 14:25:00,115.54,115.57,115.54,115.57,25500.0,115.54,115.57,115.54,115.57,25500.0
2015-05-21 14:30:00,115.57,115.6,115.56,115.59,12300.0,115.57,115.6,115.56,115.59,12300.0
2015-05-21 14:35:00,115.59,115.65,115.59,115.65,12600.0,115.59,115.65,115.59,115.65,12600.0
2015-05-21 14:40:00,115.64,115.68,115.63,115.65,21700.0,115.64,115.68,115.63,115.65,21700.0
2015-05-21 14:45:00,115.64,115.65,115.61,115.65,8800.0,115.64,115.65,115.61,115.65,8800.0
2015-05-21 14:50:00,115.64,115.67,115.63,115.66,18200.0,115.64,115.67,115.63,115.66,18200.0
2015-05-21 14:55:00,115.65,115.69,115.65,115.66,10900.0,115.65,115.69,115.65,115.66,10900.0
2015-05-21 15:00:00,115.65,115.68,115.63,115.67,28700.0,115.65,115.68,115.63,115.67,28700.0
2015-05-21 15:05:00,115.67,115.67,115.64,115.66,10000.0,115.67,115.67,115.64,115.66,10000.0
2015-05-21 15:10:00,115.67,115.7,115.65,115.69,12500.0,115.67,115.7,115.65,115.69,12500.0
2015-05-21 15:15:00,115.69,115.7,115.66,115.68,55400.0,115.69,115.7,115.66,115.68,55400.0
2015-05-21 15:20:00,115.69,115.71,115.68,115.71,13400.0,115.69,115.71,115.68,115.71,13400.0
2015-05-21 15:25:00,115.71,115.72,115.65,115.66,39500.0,115.71,115.72,115.65,115.66,39500.0
2015-05-21 15:30:00,115.66,115.74,115.66,115.74,25000.0,115.66,115.74,115.66,115.74,25000.0
2015-05-21 15:35:00,115.75,115.76,115.71,115.72,19100.0,115.75,115.76,115.71,115.72,19100.0
2015-05-21 15:40:00,115.72,115.74,115.7,115.7,21700.0,115.72,115.74,115.7,115.7,21700.0
2015-05-21 15:45:00,115.7,115.71,115.68,115.7,33000.0,115.7,115.71,115.68,115.7,33000.0
2015-05-21 15:50:00,115.7,115.71,115.69,115.7,34700.0,115.7,115.71,115.69,115.7,34700.0
2015-05-21 15:55:00,115.71,115.76,115.67,115.69,140400.0,115.71,115.76,115.67,115.69,140400.0
2015-05-22 09:30:00,115.51,115.57,115.48,115.57,36800.0,115.51,115.57,115.48,115.57,36800.0
2015-05-22 09:35:00,115.57,115.57,115.39,115.43,51900.0,115.57,115.57,115.39,115.43,51900.0
2015-05-22 09:40:00,115.43,115.47,115.32,115.44,34400.0,115.43,115.47,115.32,115.44,34400.0
2015-05-22 09:45:00,115.42,115.53,115.38,115.48,22800.0,115.42,115.53,115.38,115.48,22800.0
2015-05-22 09:50:00,115.47,115.51,115.47,115.47,15700.0,115.47,115.51,115.47,115.47,15700.0
2015-05-22 09:55:00,115.47,115.52,115.46,115.5,19300.0,115.47,115.52,115.46,115.5,19300.0
2015-05-22 10:00:00,115.5,115.52,115.4,115.42,42200.0,115.5,115.52,115.4,115.42,42200.0
2015-05-22 10:05:00,115.43,115.48,115.38,115.46,45800.0,115.43,115.48,115.38,115.46,45800.0
2015-05-22 10:10:00,115.47,115.48,115.46,115.47,14200.0,115.47,115.48,115.46,115.47,14200.0
2015-05-22 10:15:00,115.47,115.48,115.43,115.45,16200.0,115.47,115.48,115.43,115.45,16200.0
2015-05-22 10:20:00,115.45,115.54,115.43,115.53,36000.0,115.45,115.54,115.43,115.53,36000.0
2015-05-22 10:25:00,115.53,115.53,115.48,115.49,42700.0,115.53,115.53,115.48,115.49,42700.0
2015-05-22 10:30:00,115.48,115.79,115.45,115.75,52600.0,115.48,115.79,115.45,115.75,52600.0
2015-05-22 10:35:00,115.76,115.93,115.73,115.79,45300.0,115.76,115.93,115.73,115.79,45300.0
2015-05-22 10:40:00,115.79,115.81,115.76,115.77,10800.0,115.79,115.81,115.76,115.77,10800.0
2015-05-22 10:45:00,115.74,115.76,115.68,115.69,12600.0,115.74,115.76,115.68,115.69,12600.0
2015-05-22 10:50:00,115.69,115.75,115.67,115.73,15000.0,115.69,115.75,115.67,115.73,15000.0
2015-05-22 10:55:00,115.72,115.73,115.65,115.68,26800.0,115.72,115.73,115.65,115.68,26800.0
2015-05-22 11:00:00,115.69,115.7,115.6,115.62,9000.0,115.69,115.7,115.6,115.62,9000.0
2015-05-22 11:05:00,115.6,115.66,115.59,115.61,6400.0,115.6,115.66,115.59,115.61,6400.0
2015-05-22 11:10:00,115.62,115.68,115.62,115.67,15400.0,115.62,115.68,115.62,115.67,15400.0
2015-05-22 11:15:00,115.65,115.68,115.63,115.66,9900.0,115.65,115.68,115.63,115.66,9900.0
2015-05-22 11:20:00,115.66,115.69,115.64,115.66,15100.0,115.66,115.69,115.64,115.66,15100.0
2015-05-22 11:25:00,115.66,115.68,115.62,115.62,11000.0,115.66,115.68,115.62,115.62,11000.0
2015-05-22 11:30:00,115.62,115.77,115.62,115.71,19700.0,115.62,115.77,115.62,115.71,19700.0
2015-05-22 11:35:00,115.71,115.75,115.67,115.69,12700.0,115.71,115.75,115.67,115.69,12700.0
2015-05-22 11:40:00,115.69,115.71,115.68,115.71,4300.0,115.69,115.71,115.68,115.71,4300.0
2015-05-22 11:45:00,115.71,115.72,115.68,115.7,10100.0,115.71,115.72,115.68,115.7,10100.0
2015-05-22 11:50:00,115.69,115.69,115.67,115.67,15400.0,115.69,115.69,115.67,115.67,15400.0
2015-05-22 11:55:00,115.67,115.68,115.66,115.67,3400.0,115.67,115.68,115.66,115.67,3400.0
2015-05-22 12:00:00,115.67,115.7,115.66,115.67,5200.0,115.67,115.7,115.66,115.67,5200.0
2015-05-22 12:05:00,115.66,115.71,115.66,115.69,8700.0,115.66,115.71,115.66,115.69,8700.0
2015-05-22 12:10:00,115.7,115.72,115.69,115.72,5000.0,115.7,115.72,115.69,115.72,5000.0
2015-05-22 12:15:00,115.72,115.72,115.69,115.69,4200.0,115.72,115.72,115.69,115.69,4200.0
2015-05-22 12:20:00,115.69,115.71,115.68,115.7,14400.0,115.69,115.71,115.68,115.7,14400.0
2015-05-22 12:25:00,115.69,115.72,115.69,115.7,24500.0,115.69,115.72,115.69,115.7,24500.0
2015-05-22 12:30:00,115.7,115.73,115.66,115.67,25200.0,115.7,115.73,115.66,115.67,25200.0
2015-05-22 12:35:00,115.66,115.72,115.64,115.69,15700.0,115.66,115.72,115.64,115.69,15700.0
2015-05-22 12:40:00,115.69,115.7,115.67,115.68,5100.0,115.69,115.7,115.67,115.68,5100.0
2015-05-22 12:45:00,115.68,115.68,115.65,115.68,13800.0,115.68,115.68,115.65,115.68,13800.0
2015-05-22 12:50:00,115.67,115.69,115.65,115.68,8500.0,115.67,115.69,115.65,115.68,8500.0
2015-05-22 12:55:00,115.68,115.69,115.64,115.64,7900.0,115.68,115.69,115.64,115.64,7900.0
2015-05-22 13:00:00,115.63,115.69,115.53,115.66,59000.0,115.63,115.69,115.53,115.66,59000.0
2015-05-22 13:05:00,115.65,115.67,115.56,115.6,34100.0,115.65,115.67,115.56,115.6,34100.0
2015-05-22 13:10:00,115.59,115.59,115.5,115.57,12900.0,115.59,115.59,115.5,115.57,12900.0
2015-05-22 13:15:00,115.54,115.62,115.53,115.58,10800.0,115.54,115.62,115.53,115.58,10800.0
2015-05-22 13:20:00,115.58,115.6,115.55,115.56,16000.0,115.58,115.6,115.55,115.56,16000.0
2015-05-22 13:25:00,115.57,115.6,115.5,115.53,7000.0,115.57,115.6,115.5,115.53,7000.0
2015-05-22 13:30:00,115.54,115.55,115.49,115.5,10500.0,115.54,115.55,115.49,115.5,10500.0
2015-05-22 13:35:00,115.5,115.51,115.47,115.48,20300.0,115.5,115.51,115.47,115.48,20300.0
2015-05-22 13:40:00,115.48,115.48,115.4,115.41,29600.0,115.48,115.48,115.4,115.41,29600.0
2015-05-22 13:45:00,115.41,115.43,115.4,115.42,9500.0,115.41,115.43,115.4,115.42,9500.0
2015-05-22 13:50:00,115.42,115.43,115.38,115.42,17800.0,115.42,115.43,115.38,115.42,17800.0
2015-05-22 13:55:00,115.42,115.47,115.41,115.47,12200.0,115.42,115.47,115.41,115.47,12200.0
2015-05-22 14:00:00,115.46,115.48,115.44,115.46,19300.0,115.46,115.48,115.44,115.46,19300.0
2015-05-22 14:05:00,115.45,115.47,115.44,115.46,6100.0,115.45,115.47,115.44,115.46,6100.0
2015-05-22 14:10:00,115.46,115.5,115.45,115.48,21500.0,115.46,115.5,115.45,115.48,21500.0
2015-05-22 14:15:00,115.46,115.47,115.42,115.46,7300.0,115.46,115.47,115.42,115.46,7300.0
2015-05-22 14:20:00,115.46,115.47,115.45,115.46,25000.0,115.46,115.47,115.45,115.46,25000.0
2015-05-22 14:25:00,115.46,115.46,115.45,115.46,2800.0,115.46,115.46,115.45,115.46,2800.0
2015-05-22 14:30:00,115.47,115.51,115.46,115.51,5500.0,115.47,115.51,115.46,115.51,5500.0
2015-05-22 14:35:00,115.5,115.54,115.5,115.54,8400.0,115.5,115.54,115.5,115.54,8400.0
2015-05-22 14:40:00,115.54,115.54,115.51,115.51,5000.0,115.54,115.54,115.51,115.51,5000.0
2015-05-22 14:45:00,115.52,115.58,115.51,115.57,18200.0,115.52,115.58,115.51,115.57,18200.0
2015-05-22 14:50:00,115.57,115.6,115.56,115.57,25700.0,115.57,115.6,115.56,115.57,25700.0
2015-05-22 14:55:00,115.57,115.6,115.56,115.59,9200.0,115.57,115.6,115.56,115.59,9200.0
2015-05-22 15:00:00,115.61,115.62,115.59,115.6,17900.0,115.61,115.62,115.59,115.6,17900.0
2015-05-22 15:05:00,115.61,115.67,115.6,115.67,22400.0,115.61,115.67,115.6,115.67,22400.0
2015-05-22 15:10:00,115.68,115.69,115.65,115.66,13100.0,115.68,115.69,115.65,115.66,13100.0
2015-05-22 15:15:00,115.65,115.68,115.65,115.67,2300.0,115.65,115.68,115.65,115.67,2300.0
2015-05-22 15:20:00,115.67,115.67,115.65,115.66,11200.0,115.67,115.67,115.65,115.66,11200.0
2015-05-22 15:25:00,115.65,115.66,115.64,115.64,17000.0,115.65,115.66,115.64,115.64,17000.0
2015-05-22 15:30:00,115.64,115.65,115.62,115.62,10600.0,115.64,115.65,115.62,115.62,10600.0
2015-05-22 15:35:00,115.62,115.63,115.59,115.61,24900.0,115.62,115.63,115.59,115.61,24900.0
2015-05-22 15:40:00,115.6,115.64,115.6,115.63,28500.0,115.6,115.64,115.6,115.63,28500.0
2015-05-22 15:45:00,115.62,115.64,115.61,115.62,71800.0,115.62,115.64,115.61,115.62,71800.0
2015-05-22 15:50:00,115.63,115.64,115.62,115.64,35700.0,115.63,115.64,115.62,115.64,35700.0
2015-05-22 15:55:00,115.63,115.64,115.59,115.62,124000.0,115.63,115.64,115.59,115.62,124000.0
2015-05-26 09:30:00,113.84,114.23,113.78,114.08,384400.0,113.84,114.23,113.78,114.08,384400.0
2015-05-26 09:35:00,114.08,114.13,113.93,114.01,211100.0,114.08,114.13,113.93,114.01,211100.0
2015-05-26 09:40:00,114.04,114.13,114.01,114.05,165900.0,114.04,114.13,114.01,114.05,165900.0
2015-05-26 09:45:00,114.05,114.09,113.98,113.98,77800.0,114.05,114.09,113.98,113.98,77800.0
2015-05-26 09:50:00,113.98,114.01,113.9,113.98,80000.0,113.98,114.01,113.9,113.98,80000.0
2015-05-26 09:55:00,113.98,113.99,113.91,113.97,44000.0,113.98,113.99,113.91,113.97,44000.0
2015-05-26 10:00:00,113.96,113.96,113.7,113.79,190300.0,113.96,113.96,113.7,113.79,190300.0
2015-05-26 10:05:00,113.81,113.98,113.79,113.94,163000.0,113.81,113.98,113.79,113.94,163000.0
2015-05-26 10:10:00,113.94,114.0,113.88,113.91,70400.0,113.94,114.0,113.88,113.91,70400.0
2015-05-26 10:15:00,113.9,114.07,113.89,114.02,79000.0,113.9,114.07,113.89,114.02,79000.0
2015-05-26 10:20:00,114.01,114.01,113.86,113.86,48900.0,114.01,114.01,113.86,113.86,48900.0
2015-05-26 10:25:00,113.87,113.89,113.8,113.83,57200.0,113.87,113.89,113.8,113.83,57200.0
2015-05-26 10:30:00,113.83,113.92,113.83,113.86,56400.0,113.83,113.92,113.83,113.86,56400.0
2015-05-26 10:35:00,113.86,113.98,113.86,113.94,87000.0,113.86,113.98,113.86,113.94,87000.0
2015-05-26 10:40:00,113.93,113.96,113.9,113.93,42700.0,113.93,113.96,113.9,113.93,42700.0
2015-05-26 10:45:00,113.92,113.94,113.88,113.93,78600.0,113.92,113.94,113.88,113.93,78600.0
2015-05-26 10:50:00,113.92,114.07,113.91,114.07,55900.0,113.92,114.07,113.91,114.07,55900.0
2015-05-26 10:55:00,114.05,114.05,113.97,114.04,69100.0,114.05,114.05,113.97,114.04,69100.0
2015-05-26 11:00:00,114.02,114.05,113.96,114.02,276400.0,114.02,114.05,113.96,114.02,276400.0
2015-05-26 11:05:00,114.03,114.09,113.98,114.02,73600.0,114.03,114.09,113.98,114.02,73600.0
2015-05-26 11:10:00,114.02,114.08,114.01,114.07,24500.0,114.02,114.08,114.01,114.07,24500.0
2015-05-26 11:15:00,114.07,114.08,114.01,114.01,66200.0,114.07,114.08,114.01,114.01,66200.0
2015-05-26 11:20:00,114.02,114.05,113.98,113.98,69300.0,114.02,114.05,113.98,113.98,69300.0
2015-05-26 11:25:00,113.98,113.98,113.88,113.9,47500.0,113.98,113.98,113.88,113.9,47500.0
2015-05-26 11:30:00,113.9,113.92,113.89,113.91,40200.0,113.9,113.92,113.89,113.91,40200.0
2015-05-26 11:35:00,113.92,113.96,113.9,113.95,57100.0,113.92,113.96,113.9,113.95,57100.0
2015-05-26 11:40:00,113.95,113.98,113.94,113.96,34000.0,113.95,113.98,113.94,113.96,34000.0
2015-05-26 11:45:00,113.96,113.97,113.92,113.96,55800.0,113.96,113.97,113.92,113.96,55800.0
2015-05-26 11:50:00,113.97,113.98,113.91,113.92,50100.0,113.97,113.98,113.91,113.92,50100.0
2015-05-26 11:55:00,113.92,113.94,113.85,113.85,43500.0,113.92,113.94,113.85,113.85,43500.0
2015-05-26 12:00:00,113.85,113.89,113.82,113.88,28100.0,113.85,113.89,113.82,113.88,28100.0
2015-05-26 12:05:00,113.89,113.91,113.86,113.87,64000.0,113.89,113.91,113.86,113.87,64000.0
2015-05-26 12:10:00,113.86,113.93,113.86,113.92,21200.0,113.86,113.93,113.86,113.92,21200.0
2015-05-26 12:15:00,113.91,113.91,113.89,113.9,12900.0,113.91,113.91,113.89,113.9,12900.0
2015-05-26 12:20:00,113.89,113.9,113.86,113.86,12600.0,113.89,113.9,113.86,113.86,12600.0
2015-05-26 12:25:00,113.86,113.88,113.82,113.86,57000.0,113.86,113.88,113.82,113.86,57000.0
2015-05-26 12:30:00,113.87,113.93,113.85,113.87,31200.0,113.87,113.93,113.85,113.87,31200.0
2015-05-26 12:35:00,113.87,113.87,113.83,113.85,24700.0,113.87,113.87,113.83,113.85,24700.0
2015-05-26 12:40:00,113.85,113.86,113.8,113.84,61400.0,113.85,113.86,113.8,113.84,61400.0
2015-05-26 12:45:00,113.83,113.88,113.79,113.87,24100.0,113.83,113.88,113.79,113.87,24100.0
2015-05-26 12:50:00,113.87,113.9,113.83,113.9,44500.0,113.87,113.9,113.83,113.9,44500.0
2015-05-26 12:55:00,113.9,113.92,113.88,113.89,18800.0,113.9,113.92,113.88,113.89,18800.0
2015-05-26 13:00:00,113.88,113.89,113.86,113.86,25000.0,113.88,113.89,113.86,113.86,25000.0
2015-05-26 13:05:00,113.87,113.97,113.86,113.93,30000.0,113.87,113.97,113.86,113.93,30000.0
2015-05-26 13:10:00,113.93,113.95,113.9,113.9,31800.0,113.93,113.95,113.9,113.9,31800.0
2015-05-26 13:15:00,113.91,113.97,113.91,113.93,16900.0,113.91,113.97,113.91,113.93,16900.0
2015-05-26 13:20:00,113.94,113.95,113.89,113.93,26800.0,113.94,113.95,113.89,113.93,26800.0
2015-05-26 13:25:00,113.93,113.96,113.89,113.9,28100.0,113.93,113.96,113.89,113.9,28100.0
2015-05-26 13:30:00,113.9,113.92,113.88,113.89,27500.0,113.9,113.92,113.88,113.89,27500.0
2015-05-26 13:35:00,113.89,113.93,113.87,113.91,15300.0,113.89,113.93,113.87,113.91,15300.0
2015-05-26 13:40:00,113.91,113.91,113.88,113.89,12600.0,113.91,113.91,113.88,113.89,12600.0
2015-05-26 13:45:00,113.89,113.91,113.83,113.83,37100.0,113.89,113.91,113.83,113.83,37100.0
2015-05-26 13:50:00,113.82,113.86,113.77,113.85,86100.0,113.82,113.86,113.77,113.85,86100.0
2015-05-26 13:55:00,113.85,113.86,113.83,113.85,37300.0,113.85,113.86,113.83,113.85,37300.0
2015-05-26 14:00:00,113.86,113.9,113.85,113.86,22500.0,113.86,113.9,113.85,113.86,22500.0
2015-05-26 14:05:00,113.87,113.9,113.87,113.89,19600.0,113.87,113.9,113.87,113.89,19600.0
2015-05-26 14:10:00,113.89,113.89,113.87,113.89,11600.0,113.89,113.89,113.87,113.89,11600.0
2015-05-26 14:15:00,113.89,113.91,113.87,113.9,43200.0,113.89,113.91,113.87,113.9,43200.0
2015-05-26 14:20:00,113.91,113.93,113.89,113.93,23300.0,113.91,113.93,113.89,113.93,23300.0
2015-05-26 14:25:00,113.93,113.97,113.92,113.95,40900.0,113.93,113.97,113.92,113.95,40900.0
2015-05-26 14:30:00,113.95,113.98,113.94,113.97,13900.0,113.95,113.98,113.94,113.97,13900.0
2015-05-26 14:35:00,113.97,113.99,113.95,113.98,12900.0,113.97,113.99,113.95,113.98,12900.0
2015-05-26 14:40:00,113.98,113.98,113.93,113.95,21500.0,113.98,113.98,113.93,113.95,21500.0
2015-05-26 14:45:00,113.95,113.95,113.94,113.95,30900.0,113.95,113.95,113.94,113.95,30900.0
2015-05-26 14:50:00,113.95,113.97,113.94,113.96,38500.0,113.95,113.97,113.94,113.96,38500.0
2015-05-26 14:55:00,113.96,113.98,113.96,113.98,11700.0,113.96,113.98,113.96,113.98,11700.0
2015-05-26 15:00:00,113.98,114.03,113.97,114.01,47100.0,113.98,114.03,113.97,114.01,47100.0
2015-05-26 15:05:00,114.01,114.02,113.99,114.01,24400.0,114.01,114.02,113.99,114.01,24400.0
2015-05-26 15:10:00,114.01,114.02,114.0,114.01,20500.0,114.01,114.02,114.0,114.01,20500.0
2015-05-26 15:15:00,114.01,114.01,113.97,113.98,32700.0,114.01,114.01,113.97,113.98,32700.0
2015-05-26 15:20:00,113.98,113.99,113.96,113.97,32600.0,113.98,113.99,113.96,113.97,32600.0
2015-05-26 15:25:00,113.97,114.02,113.96,113.99,55700.0,113.97,114.02,113.96,113.99,55700.0
2015-05-26 15:30:00,113.99,114.03,113.99,114.03,48800.0,113.99,114.03,113.99,114.03,48800.0
2015-05-26 15:35:00,114.03,114.03,113.98,113.98,57300.0,114.03,114.03,113.98,113.98,57300.0
2015-05-26 15:40:00,113.98,114.02,113.98,113.99,107600.0,113.98,114.02,113.98,113.99,107600.0
2015-05-26 15:45:00,113.99,113.99,113.92,113.95,107500.0,113.99,113.99,113.92,113.95,107500.0
2015-05-26 15:50:00,113.96,113.96,113.92,113.92,95800.0,113.96,113.96,113.92,113.92,95800.0
2015-05-26 15:55:00,113.91,113.96,113.9,113.92,226100.0,113.91,113.96,113.9,113.92,226100.0
2015-05-27 09:30:00,113.78,113.8,113.75,113.76,69200.0,113.78,113.8,113.75,113.76,69200.0
2015-05-27 09:35:00,113.76,113.78,113.71,113.74,58100.0,113.76,113.78,113.71,113.74,58100.0
2015-05-27 09:40:00,113.75,113.75,113.63,113.69,40300.0,113.75,113.75,113.63,113.69,40300.0
2015-05-27 09:45:00,113.68,113.77,113.68,113.77,21000.0,113.68,113.77,113.68,113.77,21000.0
2015-05-27 09:50:00,113.76,113.94,113.74,113.86,72100.0,113.76,113.94,113.74,113.86,72100.0
2015-05-27 09:55:00,113.85,113.9,113.79,113.83,55700.0,113.85,113.9,113.79,113.83,55700.0
2015-05-27 10:00:00,113.83,113.85,113.74,113.82,72200.0,113.83,113.85,113.74,113.82,72200.0
2015-05-27 10:05:00,113.82,113.85,113.76,113.77,48900.0,113.82,113.85,113.76,113.77,48900.0
2015-05-27 10:10:00,113.76,113.84,113.75,113.83,25900.0,113.76,113.84,113.75,113.83,25900.0
2015-05-27 10:15:00,113.83,113.95,113.82,113.95,77500.0,113.83,113.95,113.82,113.95,77500.0
2015-05-27 10:20:00,113.95,114.0,113.91,113.91,105300.0,113.95,114.0,113.91,113.91,105300.0
2015-05-27 10:25:00,113.92,113.95,113.87,113.88,32600.0,113.92,113.95,113.87,113.88,32600.0
2015-05-27 10:30:00,113.87,114.01,113.87,113.97,40200.0,113.87,114.01,113.87,113.97,40200.0
2015-05-27 10:35:00,113.97,114.02,113.95,113.97,43300.0,113.97,114.02,113.95,113.97,43300.0
2015-05-27 10:40:00,113.98,113.99,113.91,113.92,34300.0,113.98,113.99,113.91,113.92,34300.0
2015-05-27 10:45:00,113.92,113.93,113.87,113.9,13100.0,113.92,113.93,113.87,113.9,13100.0
2015-05-27 10:50:00,113.9,113.95,113.9,113.92,19800.0,113.9,113.95,113.9,113.92,19800.0
2015-05-27 10:55:00,113.91,113.91,113.84,113.87,28200.0,113.91,113.91,113.84,113.87,28200.0
2015-05-27 11:00:00,113.88,113.93,113.85,113.85,35100.0,113.88,113.93,113.85,113.85,35100.0
2015-05-27 11:05:00,113.86,113.91,113.86,113.86,8800.0,113.86,113.91,113.86,113.86,8800.0
2015-05-27 11:10:00,113.86,113.89,113.78,113.79,25500.0,113.86,113.89,113.78,113.79,25500.0
2015-05-27 11:15:00,113.79,113.85,113.78,113.84,42600.0,113.79,113.85,113.78,113.84,42600.0
2015-05-27 11:20:00,113.84,113.88,113.83,113.85,53100.0,113.84,113.88,113.83,113.85,53100.0
2015-05-27 11:25:00,113.86,113.88,113.84,113.85,50300.0,113.86,113.88,113.84,113.85,50300.0
2015-05-27 11:30:00,113.84,113.86,113.8,113.86,10200.0,113.84,113.86,113.8,113.86,10200.0
2015-05-27 11:35:00,113.87,113.92,113.85,113.9,21200.0,113.87,113.92,113.85,113.9,21200.0
2015-05-27 11:40:00,113.91,113.92,113.83,113.83,8500.0,113.91,113.92,113.83,113.83,8500.0
2015-05-27 11:45:00,113.83,113.85,113.82,113.82,6400.0,113.83,113.85,113.82,113.82,6400.0
2015-05-27 11:50:00,113.82,113.88,113.8,113.87,14500.0,113.82,113.88,113.8,113.87,14500.0
2015-05-27 11:55:00,113.87,113.92,113.84,113.87,11400.0,113.87,113.92,113.84,113.87,11400.0
2015-05-27 12:00:00,113.86,113.86,113.83,113.84,8200.0,113.86,113.86,113.83,113.84,8200.0
2015-05-27 12:05:00,113.85,113.87,113.83,113.83,4500.0,113.85,113.87,113.83,113.83,4500.0
2015-05-27 12:10:00,113.84,113.84,113.78,113.79,17900.0,113.84,113.84,113.78,113.79,17900.0
2015-05-27 12:15:00,113.79,113.81,113.78,113.79,5800.0,113.79,113.81,113.78,113.79,5800.0
2015-05-27 12:20:00,113.8,113.8,113.77,113.79,12900.0,113.8,113.8,113.77,113.79,12900.0
2015-05-27 12:25:00,113.79,113.8,113.78,113.78,10500.0,113.79,113.8,113.78,113.78,10500.0
2015-05-27 12:30:00,113.78,113.81,113.78,113.8,44800.0,113.78,113.81,113.78,113.8,44800.0
2015-05-27 12:35:00,113.8,113.83,113.8,113.82,12100.0,113.8,113.83,113.8,113.82,12100.0
2015-05-27 12:40:00,113.81,113.81,113.77,113.77,12000.0,113.81,113.81,113.77,113.77,12000.0
2015-05-27 12:45:00,113.77,113.82,113.74,113.82,51700.0,113.77,113.82,113.74,113.82,51700.0
2015-05-27 12:50:00,113.81,113.83,113.81,113.81,14200.0,113.81,113.83,113.81,113.81,14200.0
2015-05-27 12:55:00,113.81,113.82,113.76,113.79,9700.0,113.81,113.82,113.76,113.79,9700.0
2015-05-27 13:00:00,113.8,113.85,113.79,113.84,19800.0,113.8,113.85,113.79,113.84,19800.0
2015-05-27 13:05:00,113.84,113.85,113.81,113.82,7100.0,113.84,113.85,113.81,113.82,7100.0
2015-05-27 13:10:00,113.83,113.85,113.82,113.84,14100.0,113.83,113.85,113.82,113.84,14100.0
2015-05-27 13:15:00,113.83,113.84,113.76,113.8,19500.0,113.83,113.84,113.76,113.8,19500.0
2015-05-27 13:20:00,113.8,113.83,113.77,113.77,7700.0,113.8,113.83,113.77,113.77,7700.0
2015-05-27 13:25:00,113.78,113.81,113.76,113.78,14600.0,113.78,113.81,113.76,113.78,14600.0
2015-05-27 13:30:00,113.8,113.81,113.74,113.76,23100.0,113.8,113.81,113.74,113.76,23100.0
2015-05-27 13:35:00,113.76,113.78,113.75,113.77,6500.0,113.76,113.78,113.75,113.77,6500.0
2015-05-27 13:40:00,113.78,113.81,113.76,113.77,16800.0,113.78,113.81,113.76,113.77,16800.0
2015-05-27 13:45:00,113.77,113.79,113.75,113.77,12600.0,113.77,113.79,113.75,113.77,12600.0
2015-05-27 13:50:00,113.77,113.77,113.75,113.77,4400.0,113.77,113.77,113.75,113.77,4400.0
2015-05-27 13:55:00,113.77,113.8,113.76,113.79,14500.0,113.77,113.8,113.76,113.79,14500.0
2015-05-27 14:00:00,113.78,113.84,113.78,113.83,29400.0,113.78,113.84,113.78,113.83,29400.0
2015-05-27 14:05:00,113.83,113.84,113.81,113.83,9000.0,113.83,113.84,113.81,113.83,9000.0
2015-05-27 14:10:00,113.82,113.85,113.82,113.85,6400.0,113.82,113.85,113.82,113.85,6400.0
2015-05-27 14:15:00,113.84,113.86,113.81,113.83,9600.0,113.84,113.86,113.81,113.83,9600.0
2015-05-27 14:20:00,113.83,113.87,113.82,113.85,22800.0,113.83,113.87,113.82,113.85,22800.0
2015-05-27 14:25:00,113.85,113.87,113.82,113.83,9900.0,113.85,113.87,113.82,113.83,9900.0
2015-05-27 14:30:00,113.83,113.84,113.82,113.84,28400.0,113.83,113.84,113.82,113.84,28400.0
2015-05-27 14:35:00,113.84,113.84,113.83,113.84,8000.0,113.84,113.84,113.83,113.84,8000.0
2015-05-27 14:40:00,113.84,113.87,113.83,113.87,32100.0,113.84,113.87,113.83,113.87,32100.0
2015-05-27 14:45:00,113.87,113.88,113.86,113.87,13300.0,113.87,113.88,113.86,113.87,13300.0
2015-05-27 14:50:00,113.87,113.93,113.87,113.9,35500.0,113.87,113.93,113.87,113.9,35500.0
2015-05-27 14:55:00,113.9,113.91,113.88,113.91,8200.0,113.9,113.91,113.88,113.91,8200.0
2015-05-27 15:00:00,113.91,113.91,113.88,113.9,9500.0,113.91,113.91,113.88,113.9,9500.0
2015-05-27 15:05:00,113.89,113.91,113.89,113.91,4400.0,113.89,113.91,113.89,113.91,4400.0
2015-05-27 15:10:00,113.9,113.92,113.85,113.87,107700.0,113.9,113.92,113.85,113.87,107700.0
2015-05-27 15:15:00,113.86,113.87,113.86,113.87,4100.0,113.86,113.87,113.86,113.87,4100.0
2015-05-27 15:20:00,113.87,113.87,113.86,113.86,7200.0,113.87,113.87,113.86,113.86,7200.0
2015-05-27 15:25:00,113.86,113.92,113.86,113.92,52500.0,113.86,113.92,113.86,113.92,52500.0
2015-05-27 15:30:00,113.91,113.94,113.9,113.94,23100.0,113.91,113.94,113.9,113.94,23100.0
2015-05-27 15:35:00,113.94,113.95,113.91,113.92,43400.0,113.94,113.95,113.91,113.92,43400.0
2015-05-27 15:40:00,113.92,113.93,113.89,113.91,74400.0,113.92,113.93,113.89,113.91,74400.0
2015-05-27 15:45:00,113.91,113.94,113.89,113.93,52900.0,113.91,113.94,113.89,113.93,52900.0
2015-05-27 15:50:00,113.93,113.93,113.89,113.9,51300.0,113.93,113.93,113.89,113.9,51300.0
2015-05-27 15:55:00,113.9,113.92,113.89,113.89,137000.0,113.9,113.92,113.89,113.89,137000.0
2015-05-28 09:30:00,113.85,113.85,113.8,113.82,47100.0,113.85,113.85,113.8,113.82,47100.0
2015-05-28 09:35:00,113.8,113.8,113.62,113.74,126400.0,113.8,113.8,113.62,113.74,126400.0
2015-05-28 09:40:00,113.74,113.74,113.54,113.61,94700.0,113.74,113.74,113.54,113.61,94700.0
2015-05-28 09:45:00,113.61,113.61,113.28,113.53,226000.0,113.61,113.61,113.28,113.53,226000.0
2015-05-28 09:50:00,113.53,113.53,113.34,113.45,96800.0,113.53,113.53,113.34,113.45,96800.0
2015-05-28 09:55:00,113.45,113.48,113.36,113.37,154400.0,113.45,113.48,113.36,113.37,154400.0
2015-05-28 10:00:00,113.36,113.73,113.21,113.65,378700.0,113.36,113.73,113.21,113.65,378700.0
2015-05-28 10:05:00,113.66,113.89,113.66,113.76,127200.0,113.66,113.89,113.66,113.76,127200.0
2015-05-28 10:10:00,113.76,113.85,113.73,113.8,58500.0,113.76,113.85,113.73,113.8,58500.0
2015-05-28 10:15:00,113.81,114.0,113.81,113.83,229900.0,113.81,114.0,113.81,113.83,229900.0
2015-05-28 10:20:00,113.84,113.89,113.83,113.87,50500.0,113.84,113.89,113.83,113.87,50500.0
2015-05-28 10:25:00,113.86,113.88,113.82,113.86,70400.0,113.86,113.88,113.82,113.86,70400.0
2015-05-28 10:30:00,113.86,113.89,113.79,113.8,41100.0,113.86,113.89,113.79,113.8,41100.0
2015-05-28 10:35:00,113.81,113.84,113.73,113.78,49500.0,113.81,113.84,113.73,113.78,49500.0
2015-05-28 10:40:00,113.77,113.88,113.75,113.86,250200.0,113.77,113.88,113.75,113.86,250200.0
2015-05-28 10:45:00,113.86,113.89,113.79,113.81,66400.0,113.86,113.89,113.79,113.81,66400.0
2015-05-28 10:50:00,113.81,113.84,113.76,113.78,52400.0,113.81,113.84,113.76,113.78,52400.0
2015-05-28 10:55:00,113.77,113.87,113.77,113.86,75100.0,113.77,113.87,113.77,113.86,75100.0
2015-05-28 11:00:00,113.87,113.94,113.86,113.89,87100.0,113.87,113.94,113.86,113.89,87100.0
2015-05-28 11:05:00,113.9,114.01,113.9,113.98,69400.0,113.9,114.01,113.9,113.98,69400.0
2015-05-28 11:10:00,113.99,114.16,113.98,114.07,180600.0,113.99,114.16,113.98,114.07,180600.0
2015-05-28 11:15:00,114.09,114.12,114.03,114.04,63700.0,114.09,114.12,114.03,114.04,63700.0
2015-05-28 11:20:00,114.03,114.09,114.01,114.07,37500.0,114.03,114.09,114.01,114.07,37500.0
2015-05-28 11:25:00,114.08,114.1,114.05,114.08,68400.0,114.08,114.1,114.05,114.08,68400.0
2015-05-28 11:30:00,114.09,114.1,114.03,114.03,38400.0,114.09,114.1,114.03,114.03,38400.0
2015-05-28 11:35:00,114.03,114.04,114.0,114.02,53100.0,114.03,114.04,114.0,114.02,53100.0
2015-05-28 11:40:00,114.03,114.05,113.99,114.04,21000.0,114.03,114.05,113.99,114.04,21000.0
2015-05-28 11:45:00,114.04,114.05,113.98,113.98,33200.0,114.04,114.05,113.98,113.98,33200.0
2015-05-28 11:50:00,113.98,114.01,113.97,113.97,31600.0,113.98,114.01,113.97,113.97,31600.0
2015-05-28 11:55:00,113.97,113.99,113.92,113.95,47200.0,113.97,113.99,113.92,113.95,47200.0
2015-05-28 12:00:00,113.95,113.95,113.77,113.87,59500.0,113.95,113.95,113.77,113.87,59500.0
2015-05-28 12:05:00,113.87,113.88,113.82,113.84,15600.0,113.87,113.88,113.82,113.84,15600.0
2015-05-28 12:10:00,113.84,113.92,113.84,113.92,11700.0,113.84,113.92,113.84,113.92,11700.0
2015-05-28 12:15:00,113.91,113.91,113.85,113.88,15400.0,113.91,113.91,113.85,113.88,15400.0
2015-05-28 12:20:00,113.88,113.91,113.87,113.9,29200.0,113.88,113.91,113.87,113.9,29200.0
2015-05-28 12:25:00,113.88,113.95,113.88,113.94,16900.0,113.88,113.95,113.88,113.94,16900.0
2015-05-28 12:30:00,113.95,113.96,113.88,113.93,27100.0,113.95,113.96,113.88,113.93,27100.0
2015-05-28 12:35:00,113.9,113.96,113.9,113.94,10600.0,113.9,113.96,113.9,113.94,10600.0
2015-05-28 12:40:00,113.93,113.95,113.86,113.87,26200.0,113.93,113.95,113.86,113.87,26200.0
2015-05-28 12:45:00,113.88,113.95,113.88,113.94,8700.0,113.88,113.95,113.88,113.94,8700.0
2015-05-28 12:50:00,113.94,114.01,113.93,113.98,25300.0,113.94,114.01,113.93,113.98,25300.0
2015-05-28 12:55:00,113.98,114.05,113.98,114.01,36600.0,113.98,114.05,113.98,114.01,36600.0
2015-05-28 13:00:00,114.02,114.06,114.01,114.04,31200.0,114.02,114.06,114.01,114.04,31200.0
2015-05-28 13:05:00,114.04,114.07,113.99,114.0,50100.0,114.04,114.07,113.99,114.0,50100.0
2015-05-28 13:10:00,114.01,114.03,114.0,114.01,27400.0,114.01,114.03,114.0,114.01,27400.0
2015-05-28 13:15:00,114.0,114.03,113.97,114.0,25700.0,114.0,114.03,113.97,114.0,25700.0
2015-05-28 13:20:00,114.0,114.04,113.99,114.02,15700.0,114.0,114.04,113.99,114.02,15700.0
2015-05-28 13:25:00,114.02,114.04,113.99,114.0,20000.0,114.02,114.04,113.99,114.0,20000.0
2015-05-28 13:30:00,114.01,114.07,114.0,114.03,37900.0,114.01,114.07,114.0,114.03,37900.0
2015-05-28 13:35:00,114.02,114.06,114.01,114.04,41200.0,114.02,114.06,114.01,114.04,41200.0
2015-05-28 13:40:00,114.04,114.06,114.03,114.03,16600.0,114.04,114.06,114.03,114.03,16600.0
2015-05-28 13:45:00,114.04,114.06,114.03,114.05,21100.0,114.04,114.06,114.03,114.05,21100.0
2015-05-28 13:50:00,114.07,114.08,114.03,114.07,24400.0,114.07,114.08,114.03,114.07,24400.0
2015-05-28 13:55:00,114.07,114.09,114.06,114.07,7800.0,114.07,114.09,114.06,114.07,7800.0
2015-05-28 14:00:00,114.07,114.07,114.01,114.01,24300.0,114.07,114.07,114.01,114.01,24300.0
2015-05-28 14:05:00,114.0,114.01,113.97,113.98,13600.0,114.0,114.01,113.97,113.98,13600.0
2015-05-28 14:10:00,113.97,114.04,113.95,114.01,31100.0,113.97,114.04,113.95,114.01,31100.0
2015-05-28 14:15:00,114.01,114.06,114.0,114.03,24500.0,114.01,114.06,114.0,114.03,24500.0
2015-05-28 14:20:00,114.03,114.03,113.98,113.99,8200.0,114.03,114.03,113.98,113.99,8200.0
2015-05-28 14:25:00,114.0,114.05,113.98,114.01,24300.0,114.0,114.05,113.98,114.01,24300.0
2015-05-28 14:30:00,114.01,114.06,114.01,114.05,18300.0,114.01,114.06,114.01,114.05,18300.0
2015-05-28 14:35:00,114.06,114.06,114.03,114.06,4300.0,114.06,114.06,114.03,114.06,4300.0
2015-05-28 14:40:00,114.05,114.08,114.05,114.08,7200.0,114.05,114.08,114.05,114.08,7200.0
2015-05-28 14:45:00,114.07,114.08,114.05,114.07,19300.0,114.07,114.08,114.05,114.07,19300.0
2015-05-28 14:50:00,114.07,114.07,114.06,114.06,2200.0,114.07,114.07,114.06,114.06,2200.0
2015-05-28 14:55:00,114.06,114.1,114.04,114.09,14000.0,114.06,114.1,114.04,114.09,14000.0
2015-05-28 15:00:00,114.09,114.1,114.07,114.08,9300.0,114.09,114.1,114.07,114.08,9300.0
2015-05-28 15:05:00,114.08,114.09,114.04,114.06,21500.0,114.08,114.09,114.04,114.06,21500.0
2015-05-28 15:10:00,114.05,114.06,114.03,114.04,29500.0,114.05,114.06,114.03,114.04,29500.0
2015-05-28 15:15:00,114.05,114.05,114.01,114.04,14600.0,114.05,114.05,114.01,114.04,14600.0
2015-05-28 15:20:00,114.04,114.06,114.03,114.04,19200.0,114.04,114.06,114.03,114.04,19200.0
2015-05-28 15:25:00,114.04,114.05,114.03,114.04,18600.0,114.04,114.05,114.03,114.04,18600.0
2015-05-28 15:30:00,114.04,114.04,114.0,114.0,20900.0,114.04,114.04,114.0,114.0,20900.0
2015-05-28 15:35:00,114.0,114.01,113.98,114.01,55400.0,114.0,114.01,113.98,114.01,55400.0
2015-05-28 15:40:00,114.0,114.01,113.99,114.01,33600.0,114.0,114.01,113.99,114.01,33600.0
2015-05-28 15:45:00,114.01,114.02,113.97,113.98,99500.0,114.01,114.02,113.97,113.98,99500.0
2015-05-28 15:50:00,113.97,113.99,113.97,113.98,63500.0,113.97,113.99,113.97,113.98,63500.0
2015-05-28 15:55:00,113.99,114.04,113.97,114.03,329000.0,113.99,114.04,113.97,114.03,329000.0
2015-05-29 09:30:00,114.14,114.18,114.06,114.07,37910.0,114.14,114.18,114.06,114.07,37910.0
2015-05-29 09:35:00,114.08,114.13,114.07,114.11,26311.0,114.08,114.13,114.07,114.11,26311.0
2015-05-29 09:40:00,114.12,114.37,114.11,114.28,161431.0,114.12,114.37,114.11,114.28,161431.0
2015-05-29 09:45:00,114.29,114.39,114.28,114.34,139801.0,114.29,114.39,114.28,114.34,139801.0
2015-05-29 09:50:00,114.35,114.48,114.34,114.4,127540.0,114.35,114.48,114.34,114.4,127540.0
2015-05-29 09:55:00,114.41,114.42,114.34,114.34,69032.0,114.41,114.42,114.34,114.34,69032.0
2015-05-29 10:00:00,114.35,114.45,114.25,114.29,73217.0,114.35,114.45,114.25,114.29,73217.0
2015-05-29 10:05:00,114.29,114.33,114.22,114.33,91479.0,114.29,114.33,114.22,114.33,91479.0
2015-05-29 10:10:00,114.34,114.4,114.3,114.33,53016.0,114.34,114.4,114.3,114.33,53016.0
2015-05-29 10:15:00,114.34,114.36,114.28,114.28,91380.0,114.34,114.36,114.28,114.28,91380.0
2015-05-29 10:20:00,114.28,114.34,114.27,114.33,54190.0,114.28,114.34,114.27,114.33,54190.0
2015-05-29 10:25:00,114.31,114.35,114.28,114.34,104574.0,114.31,114.35,114.28,114.34,104574.0
2015-05-29 10:30:00,114.34,114.39,114.3,114.33,52855.0,114.34,114.39,114.3,114.33,52855.0
2015-05-29 10:35:00,114.34,114.35,114.31,114.32,63749.0,114.34,114.35,114.31,114.32,63749.0
2015-05-29 10:40:00,114.32,114.33,114.28,114.3,47973.0,114.32,114.33,114.28,114.3,47973.0
2015-05-29 10:45:00,114.3,114.35,114.28,114.35,9793.0,114.3,114.35,114.28,114.35,9793.0
2015-05-29 10:50:00,114.34,114.36,114.32,114.32,18418.0,114.34,114.36,114.32,114.32,18418.0
2015-05-29 10:55:00,114.32,114.32,114.15,114.2,74806.0,114.32,114.32,114.15,114.2,74806.0
2015-05-29 11:00:00,114.2,114.22,114.13,114.15,21794.0,114.2,114.22,114.13,114.15,21794.0
2015-05-29 11:05:00,114.16,114.21,114.14,114.14,20188.0,114.16,114.21,114.14,114.14,20188.0
2015-05-29 11:10:00,114.13,114.15,114.08,114.1,78049.0,114.13,114.15,114.08,114.1,78049.0
2015-05-29 11:15:00,114.11,114.11,114.02,114.08,37325.0,114.11,114.11,114.02,114.08,37325.0
2015-05-29 11:20:00,114.07,114.08,114.03,114.04,24454.0,114.07,114.08,114.03,114.04,24454.0
2015-05-29 11:25:00,114.04,114.08,114.01,114.08,34537.0,114.04,114.08,114.01,114.08,34537.0
2015-05-29 11:30:00,114.07,114.09,114.0,114.02,47177.0,114.07,114.09,114.0,114.02,47177.0
2015-05-29 11:35:00,114.02,114.05,114.0,114.02,12768.0,114.02,114.05,114.0,114.02,12768.0
2015-05-29 11:40:00,114.01,114.05,114.0,114.05,63871.0,114.01,114.05,114.0,114.05,63871.0
2015-05-29 11:45:00,114.04,114.1,114.04,114.06,30530.0,114.04,114.1,114.04,114.06,30530.0
2015-05-29 11:50:00,114.06,114.09,114.06,114.08,14995.0,114.06,114.09,114.06,114.08,14995.0
2015-05-29 11:55:00,114.09,114.18,114.09,114.16,28324.0,114.09,114.18,114.09,114.16,28324.0
2015-05-29 12:00:00,114.15,114.15,114.1,114.13,11071.0,114.15,114.15,114.1,114.13,11071.0
2015-05-29 12:05:00,114.13,114.18,114.12,114.16,9968.0,114.13,114.18,114.12,114.16,9968.0
2015-05-29 12:10:00,114.16,114.16,114.08,114.08,5499.0,114.16,114.16,114.08,114.08,5499.0
2015-05-29 12:15:00,114.09,114.1,114.07,114.09,4314.0,114.09,114.1,114.07,114.09,4314.0
2015-05-29 12:20:00,114.08,114.1,114.08,114.1,5603.0,114.08,114.1,114.08,114.1,5603.0
2015-05-29 12:25:00,114.09,114.1,114.08,114.1,4212.0,114.09,114.1,114.08,114.1,4212.0
2015-05-29 12:30:00,114.09,114.11,114.09,114.09,6530.0,114.09,114.11,114.09,114.09,6530.0
2015-05-29 12:35:00,114.08,114.09,114.05,114.07,29541.0,114.08,114.09,114.05,114.07,29541.0
2015-05-29 12:40:00,114.06,114.08,114.05,114.08,13198.0,114.06,114.08,114.05,114.08,13198.0
2015-05-29 12:45:00,114.07,114.08,114.05,114.07,20708.0,114.07,114.08,114.05,114.07,20708.0
2015-05-29 12:50:00,114.07,114.07,114.05,114.05,6277.0,114.07,114.07,114.05,114.05,6277.0
2015-05-29 12:55:00,114.04,114.06,114.04,114.06,5433.0,114.04,114.06,114.04,114.06,5433.0
2015-05-29 13:00:00,114.05,114.06,114.03,114.06,8300.0,114.05,114.06,114.03,114.06,8300.0
2015-05-29 13:05:00,114.05,114.08,114.04,114.07,13213.0,114.05,114.08,114.04,114.07,13213.0
2015-05-29 13:10:00,114.08,114.1,114.05,114.05,11800.0,114.08,114.1,114.05,114.05,11800.0
2015-05-29 13:15:00,114.04,114.08,114.04,114.08,6653.0,114.04,114.08,114.04,114.08,6653.0
2015-05-29 13:20:00,114.09,114.11,114.06,114.07,17220.0,114.09,114.11,114.06,114.07,17220.0
2015-05-29 13:25:00,114.08,114.14,114.07,114.14,86379.0,114.08,114.14,114.07,114.14,86379.0
2015-05-29 13:30:00,114.13,114.17,114.13,114.16,7190.0,114.13,114.17,114.13,114.16,7190.0
2015-05-29 13:35:00,114.15,114.18,114.15,114.18,12517.0,114.15,114.18,114.15,114.18,12517.0
2015-05-29 13:40:00,114.18,114.23,114.17,114.21,23031.0,114.18,114.23,114.17,114.21,23031.0
2015-05-29 13:45:00,114.21,114.22,114.19,114.19,6150.0,114.21,114.22,114.19,114.19,6150.0
2015-05-29 13:50:00,114.2,114.21,114.19,114.19,8165.0,114.2,114.21,114.19,114.19,8165.0
2015-05-29 13:55:00,114.2,114.21,114.18,114.19,14446.0,114.2,114.21,114.18,114.19,14446.0
2015-05-29 14:00:00,114.18,114.24,114.18,114.24,25932.0,114.18,114.24,114.18,114.24,25932.0
2015-05-29 14:05:00,114.24,114.27,114.24,114.25,10211.0,114.24,114.27,114.24,114.25,10211.0
2015-05-29 14:10:00,114.24,114.27,114.24,114.26,10148.0,114.24,114.27,114.24,114.26,10148.0
2015-05-29 14:15:00,114.26,114.27,114.25,114.26,12388.0,114.26,114.27,114.25,114.26,12388.0
2015-05-29 14:20:00,114.26,114.29,114.26,114.28,6147.0,114.26,114.29,114.26,114.28,6147.0
2015-05-29 14:25:00,114.29,114.29,114.26,114.28,24356.0,114.29,114.29,114.26,114.28,24356.0
2015-05-29 14:30:00,114.28,114.29,114.25,114.26,9796.0,114.28,114.29,114.25,114.26,9796.0
2015-05-29 14:35:00,114.26,114.27,114.23,114.24,22913.0,114.26,114.27,114.23,114.24,22913.0
2015-05-29 14:40:00,114.24,114.25,114.23,114.23,21538.0,114.24,114.25,114.23,114.23,21538.0
2015-05-29 14:45:00,114.24,114.24,114.22,114.24,19105.0,114.24,114.24,114.22,114.24,19105.0
2015-05-29 14:50:00,114.23,114.24,114.2,114.2,14918.0,114.23,114.24,114.2,114.2,14918.0
2015-05-29 14:55:00,114.21,114.22,114.2,114.22,14660.0,114.21,114.22,114.2,114.22,14660.0
2015-05-29 15:00:00,114.22,114.25,114.21,114.21,18916.0,114.22,114.25,114.21,114.21,18916.0
2015-05-29 15:05:00,114.22,114.24,114.2,114.23,11849.0,114.22,114.24,114.2,114.23,11849.0
2015-05-29 15:10:00,114.22,114.24,114.22,114.23,7400.0,114.22,114.24,114.22,114.23,7400.0
2015-05-29 15:15:00,114.24,114.24,114.21,114.21,6697.0,114.24,114.24,114.21,114.21,6697.0
2015-05-29 15:20:00,114.22,114.22,114.2,114.21,20975.0,114.22,114.22,114.2,114.21,20975.0
2015-05-29 15:25:00,114.2,114.2,114.15,114.15,25053.0,114.2,114.2,114.15,114.15,25053.0
2015-05-29 15:30:00,114.15,114.17,114.15,114.16,25455.0,114.15,114.17,114.15,114.16,25455.0
2015-05-29 15:35:00,114.16,114.16,114.13,114.13,22366.0,114.16,114.16,114.13,114.13,22366.0
2015-05-29 15:40:00,114.13,114.17,114.13,114.17,23129.0,114.13,114.17,114.13,114.17,23129.0
2015-05-29 15:45:00,114.16,114.17,114.14,114.15,30300.0,114.16,114.17,114.14,114.15,30300.0
2015-05-29 15:50:00,114.15,114.16,114.13,114.13,42383.0,114.15,114.16,114.13,114.13,42383.0
2015-05-29 15:55:00,114.13,114.14,114.1,114.12,129804.0,114.13,114.14,114.1,114.12,129804.0
2015-06-01 09:30:00,115.02,115.16,115.01,115.06,190287.0,115.02,115.16,115.01,115.06,190287.0
2015-06-01 09:35:00,115.07,115.18,115.05,115.16,108785.0,115.07,115.18,115.05,115.16,108785.0
2015-06-01 09:40:00,115.16,115.22,115.11,115.14,72657.0,115.16,115.22,115.11,115.14,72657.0
2015-06-01 09:45:00,115.14,115.3,115.13,115.28,118802.0,115.14,115.3,115.13,115.28,118802.0
2015-06-01 09:50:00,115.31,115.5,115.28,115.44,231980.0,115.31,115.5,115.28,115.44,231980.0
2015-06-01 09:55:00,115.44,115.48,115.38,115.43,115028.0,115.44,115.48,115.38,115.43,115028.0
2015-06-01 10:00:00,115.42,115.43,115.11,115.22,338809.0,115.42,115.43,115.11,115.22,338809.0
2015-06-01 10:05:00,115.23,115.24,115.06,115.08,255450.0,115.23,115.24,115.06,115.08,255450.0
2015-06-01 10:10:00,115.1,115.11,115.01,115.1,49800.0,115.1,115.11,115.01,115.1,49800.0
2015-06-01 10:15:00,115.1,115.13,115.02,115.12,147822.0,115.1,115.13,115.02,115.12,147822.0
2015-06-01 10:20:00,115.12,115.14,115.04,115.11,54540.0,115.12,115.14,115.04,115.11,54540.0
2015-06-01 10:25:00,115.13,115.18,115.11,115.12,27248.0,115.13,115.18,115.11,115.12,27248.0
2015-06-01 10:30:00,115.15,115.17,115.03,115.08,96857.0,115.15,115.17,115.03,115.08,96857.0
2015-06-01 10:35:00,115.08,115.11,115.05,115.1,178296.0,115.08,115.11,115.05,115.1,178296.0
2015-06-01 10:40:00,115.1,115.14,115.05,115.08,81831.0,115.1,115.14,115.05,115.08,81831.0
2015-06-01 10:45:00,115.08,115.14,115.08,115.11,31002.0,115.08,115.14,115.08,115.11,31002.0
2015-06-01 10:50:00,115.1,115.29,115.09,115.27,94526.0,115.1,115.29,115.09,115.27,94526.0
2015-06-01 10:55:00,115.25,115.28,115.1,115.11,39708.0,115.25,115.28,115.1,115.11,39708.0
2015-06-01 11:00:00,115.13,115.13,114.68,114.74,259181.0,115.13,115.13,114.68,114.74,259181.0
2015-06-01 11:05:00,114.72,114.72,114.57,114.64,89129.0,114.72,114.72,114.57,114.64,89129.0
2015-06-01 11:10:00,114.62,114.69,114.61,114.66,80785.0,114.62,114.69,114.61,114.66,80785.0
2015-06-01 11:15:00,114.66,114.67,114.59,114.6,184679.0,114.66,114.67,114.59,114.6,184679.0
2015-06-01 11:20:00,114.59,114.62,114.32,114.36,162547.0,114.59,114.62,114.32,114.36,162547.0
2015-06-01 11:25:00,114.36,114.46,114.33,114.43,90336.0,114.36,114.46,114.33,114.43,90336.0
2015-06-01 11:30:00,114.43,114.54,114.38,114.49,213311.0,114.43,114.54,114.38,114.49,213311.0
2015-06-01 11:35:00,114.48,114.57,114.47,114.57,43272.0,114.48,114.57,114.47,114.57,43272.0
2015-06-01 11:40:00,114.57,114.57,114.47,114.49,98846.0,114.57,114.57,114.47,114.49,98846.0
2015-06-01 11:45:00,114.49,114.53,114.47,114.5,91771.0,114.49,114.53,114.47,114.5,91771.0
2015-06-01 11:50:00,114.5,114.54,114.49,114.49,89440.0,114.5,114.54,114.49,114.49,89440.0
2015-06-01 11:55:00,114.49,114.51,114.45,114.5,38683.0,114.49,114.51,114.45,114.5,38683.0
2015-06-01 12:00:00,114.5,114.53,114.41,114.51,85537.0,114.5,114.53,114.41,114.51,85537.0
2015-06-01 12:05:00,114.51,114.56,114.51,114.53,60831.0,114.51,114.56,114.51,114.53,60831.0
2015-06-01 12:10:00,114.53,114.54,114.47,114.47,29185.0,114.53,114.54,114.47,114.47,29185.0
2015-06-01 12:15:00,114.46,114.47,114.36,114.39,28428.0,114.46,114.47,114.36,114.39,28428.0
2015-06-01 12:20:00,114.38,114.38,114.3,114.34,42767.0,114.38,114.38,114.3,114.34,42767.0
2015-06-01 12:25:00,114.33,114.36,114.32,114.33,26048.0,114.33,114.36,114.32,114.33,26048.0
2015-06-01 12:30:00,114.32,114.38,114.17,114.2,45188.0,114.32,114.38,114.17,114.2,45188.0
2015-06-01 12:35:00,114.21,114.26,114.17,114.17,74134.0,114.21,114.26,114.17,114.17,74134.0
2015-06-01 12:40:00,114.17,114.21,114.14,114.19,102948.0,114.17,114.21,114.14,114.19,102948.0
2015-06-01 12:45:00,114.19,114.25,114.19,114.24,64418.0,114.19,114.25,114.19,114.24,64418.0
2015-06-01 12:50:00,114.24,114.24,114.19,114.21,42251.0,114.24,114.24,114.19,114.21,42251.0
2015-06-01 12:55:00,114.2,114.21,114.13,114.21,31434.0,114.2,114.21,114.13,114.21,31434.0
2015-06-01 13:00:00,114.22,114.22,114.11,114.12,22487.0,114.22,114.22,114.11,114.12,22487.0
2015-06-01 13:05:00,114.11,114.13,114.01,114.05,75965.0,114.11,114.13,114.01,114.05,75965.0
2015-06-01 13:10:00,114.05,114.05,113.96,113.97,87645.0,114.05,114.05,113.96,113.97,87645.0
2015-06-01 13:15:00,113.97,114.05,113.97,114.01,87508.0,113.97,114.05,113.97,114.01,87508.0
2015-06-01 13:20:00,114.01,114.02,113.93,114.02,73859.0,114.01,114.02,113.93,114.02,73859.0
2015-06-01 13:25:00,114.02,114.03,113.95,113.96,55101.0,114.02,114.03,113.95,113.96,55101.0
2015-06-01 13:30:00,113.96,114.01,113.95,114.01,24629.0,113.96,114.01,113.95,114.01,24629.0
2015-06-01 13:35:00,114.01,114.13,114.0,114.09,67891.0,114.01,114.13,114.0,114.09,67891.0
2015-06-01 13:40:00,114.09,114.12,114.09,114.09,11624.0,114.09,114.12,114.09,114.09,11624.0
2015-06-01 13:45:00,114.09,114.09,114.03,114.04,27120.0,114.09,114.09,114.03,114.04,27120.0
2015-06-01 13:50:00,114.04,114.06,113.98,114.01,47071.0,114.04,114.06,113.98,114.01,47071.0
2015-06-01 13:55:00,114.02,114.02,113.98,113.99,22322.0,114.02,114.02,113.98,113.99,22322.0
2015-06-01 14:00:00,113.98,113.98,113.9,113.96,57549.0,113.98,113.98,113.9,113.96,57549.0
2015-06-01 14:05:00,113.96,113.98,113.95,113.98,50619.0,113.96,113.98,113.95,113.98,50619.0
2015-06-01 14:10:00,113.97,114.04,113.96,114.03,33584.0,113.97,114.04,113.96,114.03,33584.0
2015-06-01 14:15:00,114.04,114.07,114.02,114.05,16900.0,114.04,114.07,114.02,114.05,16900.0
2015-06-01 14:20:00,114.05,114.07,114.0,114.02,67639.0,114.05,114.07,114.0,114.02,67639.0
2015-06-01 14:25:00,114.02,114.03,113.98,114.01,54808.0,114.02,114.03,113.98,114.01,54808.0
2015-06-01 14:30:00,114.01,114.03,113.99,114.02,11463.0,114.01,114.03,113.99,114.02,11463.0
2015-06-01 14:35:00,114.02,114.04,113.99,114.02,13228.0,114.02,114.04,113.99,114.02,13228.0
2015-06-01 14:40:00,114.01,114.04,114.01,114.03,9461.0,114.01,114.04,114.01,114.03,9461.0
2015-06-01 14:45:00,114.02,114.03,114.0,114.02,11176.0,114.02,114.03,114.0,114.02,11176.0
2015-06-01 14:50:00,114.02,114.03,114.0,114.02,12475.0,114.02,114.03,114.0,114.02,12475.0
2015-06-01 14:55:00,114.01,114.05,114.01,114.03,24839.0,114.01,114.05,114.01,114.03,24839.0
2015-06-01 15:00:00,114.03,114.05,114.0,114.05,47946.0,114.03,114.05,114.0,114.05,47946.0
2015-06-01 15:05:00,114.04,114.06,114.04,114.05,19521.0,114.04,114.06,114.04,114.05,19521.0
2015-06-01 15:10:00,114.05,114.08,114.04,114.06,17916.0,114.05,114.08,114.04,114.06,17916.0
2015-06-01 15:15:00,114.07,114.09,114.06,114.09,15392.0,114.07,114.09,114.06,114.09,15392.0
2015-06-01 15:20:00,114.09,114.13,114.08,114.12,74610.0,114.09,114.13,114.08,114.12,74610.0
2015-06-01 15:25:00,114.12,114.13,114.1,114.11,30447.0,114.12,114.13,114.1,114.11,30447.0
2015-06-01 15:30:00,114.1,114.12,114.08,114.12,33865.0,114.1,114.12,114.08,114.12,33865.0
2015-06-01 15:35:00,114.12,114.12,114.09,114.1,26587.0,114.12,114.12,114.09,114.1,26587.0
2015-06-01 15:40:00,114.11,114.12,114.1,114.12,64153.0,114.11,114.12,114.1,114.12,64153.0
2015-06-01 15:45:00,114.12,114.13,114.1,114.11,66934.0,114.12,114.13,114.1,114.11,66934.0
2015-06-01 15:50:00,114.11,114.16,114.1,114.15,59398.0,114.11,114.16,114.1,114.15,59398.0
2015-06-01 15:55:00,114.14,114.18,113.96,113.97,989276.0,114.14,114.18,113.96,113.97,989276.0
2015-06-02 09:30:00,114.39,114.41,114.2,114.26,168396.0,114.39,114.41,114.2,114.26,168396.0
2015-06-02 09:35:00,114.27,114.48,114.27,114.47,139751.0,114.27,114.48,114.27,114.47,139751.0
2015-06-02 09:40:00,114.45,114.47,114.35,114.35,132207.0,114.45,114.47,114.35,114.35,132207.0
2015-06-02 09:45:00,114.34,114.54,114.33,114.47,212459.0,114.34,114.54,114.33,114.47,212459.0
2015-06-02 09:50:00,114.46,114.47,114.37,114.39,88407.0,114.46,114.47,114.37,114.39,88407.0
2015-06-02 09:55:00,114.4,114.42,114.3,114.39,69880.0,114.4,114.42,114.3,114.39,69880.0
2015-06-02 10:00:00,114.41,114.65,114.41,114.46,171452.0,114.41,114.65,114.41,114.46,171452.0
2015-06-02 10:05:00,114.46,114.52,114.37,114.49,81686.0,114.46,114.52,114.37,114.49,81686.0
2015-06-02 10:10:00,114.5,114.51,114.41,114.43,55825.0,114.5,114.51,114.41,114.43,55825.0
2015-06-02 10:15:00,114.43,114.48,114.4,114.43,41412.0,114.43,114.48,114.4,114.43,41412.0
2015-06-02 10:20:00,114.44,114.49,114.42,114.42,29815.0,114.44,114.49,114.42,114.42,29815.0
2015-06-02 10:25:00,114.44,114.46,114.42,114.42,30078.0,114.44,114.46,114.42,114.42,30078.0
2015-06-02 10:30:00,114.42,114.45,114.4,114.43,97113.0,114.42,114.45,114.4,114.43,97113.0
2015-06-02 10:35:00,114.43,114.44,114.35,114.41,37263.0,114.43,114.44,114.35,114.41,37263.0
2015-06-02 10:40:00,114.41,114.45,114.4,114.43,27625.0,114.41,114.45,114.4,114.43,27625.0
2015-06-02 10:45:00,114.43,114.49,114.42,114.48,36863.0,114.43,114.49,114.42,114.48,36863.0
2015-06-02 10:50:00,114.47,114.49,114.43,114.45,16140.0,114.47,114.49,114.43,114.45,16140.0
2015-06-02 10:55:00,114.45,114.5,114.44,114.46,31013.0,114.45,114.5,114.44,114.46,31013.0
2015-06-02 11:00:00,114.47,114.48,114.3,114.34,39691.0,114.47,114.48,114.3,114.34,39691.0
2015-06-02 11:05:00,114.34,114.34,114.21,114.23,45672.0,114.34,114.34,114.21,114.23,45672.0
2015-06-02 11:10:00,114.22,114.3,114.17,114.3,61198.0,114.22,114.3,114.17,114.3,61198.0
2015-06-02 11:15:00,114.3,114.3,114.24,114.3,24724.0,114.3,114.3,114.24,114.3,24724.0
2015-06-02 11:20:00,114.29,114.31,114.26,114.27,29836.0,114.29,114.31,114.26,114.27,29836.0
2015-06-02 11:25:00,114.28,114.3,114.24,114.28,17681.0,114.28,114.3,114.24,114.28,17681.0
2015-06-02 11:30:00,114.28,114.32,114.27,114.31,27873.0,114.28,114.32,114.27,114.31,27873.0
2015-06-02 11:35:00,114.31,114.35,114.27,114.31,27680.0,114.31,114.35,114.27,114.31,27680.0
2015-06-02 11:40:00,114.32,114.33,114.29,114.32,16048.0,114.32,114.33,114.29,114.32,16048.0
2015-06-02 11:45:00,114.31,114.33,114.25,114.27,24634.0,114.31,114.33,114.25,114.27,24634.0
2015-06-02 11:50:00,114.27,114.32,114.27,114.29,32660.0,114.27,114.32,114.27,114.29,32660.0
2015-06-02 11:55:00,114.29,114.34,114.29,114.34,24195.0,114.29,114.34,114.29,114.34,24195.0
2015-06-02 12:00:00,114.35,114.39,114.31,114.32,14002.0,114.35,114.39,114.31,114.32,14002.0
2015-06-02 12:05:00,114.32,114.37,114.27,114.29,24398.0,114.32,114.37,114.27,114.29,24398.0
2015-06-02 12:10:00,114.3,114.36,114.3,114.36,37403.0,114.3,114.36,114.3,114.36,37403.0
2015-06-02 12:15:00,114.35,114.35,114.32,114.34,7208.0,114.35,114.35,114.32,114.34,7208.0
2015-06-02 12:20:00,114.32,114.38,114.32,114.34,27553.0,114.32,114.38,114.32,114.34,27553.0
2015-06-02 12:25:00,114.35,114.38,114.32,114.37,26751.0,114.35,114.38,114.32,114.37,26751.0
2015-06-02 12:30:00,114.38,114.45,114.37,114.44,23840.0,114.38,114.45,114.37,114.44,23840.0
2015-06-02 12:35:00,114.44,114.46,114.4,114.41,31968.0,114.44,114.46,114.4,114.41,31968.0
2015-06-02 12:40:00,114.42,114.45,114.38,114.41,13016.0,114.42,114.45,114.38,114.41,13016.0
2015-06-02 12:45:00,114.41,114.43,114.39,114.43,9359.0,114.41,114.43,114.39,114.43,9359.0
2015-06-02 12:50:00,114.43,114.47,114.42,114.45,15604.0,114.43,114.47,114.42,114.45,15604.0
2015-06-02 12:55:00,114.46,114.46,114.39,114.44,9873.0,114.46,114.46,114.39,114.44,9873.0
2015-06-02 13:00:00,114.44,114.53,114.44,114.49,29462.0,114.44,114.53,114.44,114.49,29462.0
2015-06-02 13:05:00,114.49,114.5,114.46,114.46,11285.0,114.49,114.5,114.46,114.46,11285.0
2015-06-02 13:10:00,114.46,114.5,114.43,114.43,23744.0,114.46,114.5,114.43,114.43,23744.0
2015-06-02 13:15:00,114.42,114.5,114.42,114.47,16394.0,114.42,114.5,114.42,114.47,16394.0
2015-06-02 13:20:00,114.47,114.53,114.47,114.49,12522.0,114.47,114.53,114.47,114.49,12522.0
2015-06-02 13:25:00,114.49,114.61,114.49,114.56,31548.0,114.49,114.61,114.49,114.56,31548.0
2015-06-02 13:30:00,114.56,114.58,114.5,114.5,6910.0,114.56,114.58,114.5,114.5,6910.0
2015-06-02 13:35:00,114.5,114.51,114.47,114.48,28038.0,114.5,114.51,114.47,114.48,28038.0
2015-06-02 13:40:00,114.47,114.51,114.47,114.48,8569.0,114.47,114.51,114.47,114.48,8569.0
2015-06-02 13:45:00,114.48,114.53,114.48,114.52,10352.0,114.48,114.53,114.48,114.52,10352.0
2015-06-02 13:50:00,114.51,114.54,114.49,114.52,8534.0,114.51,114.54,114.49,114.52,8534.0
2015-06-02 13:55:00,114.52,114.52,114.46,114.47,9262.0,114.52,114.52,114.46,114.47,9262.0
2015-06-02 14:00:00,114.48,114.49,114.46,114.46,18486.0,114.48,114.49,114.46,114.46,18486.0
2015-06-02 14:05:00,114.46,114.51,114.45,114.49,15610.0,114.46,114.51,114.45,114.49,15610.0
2015-06-02 14:10:00,114.49,114.51,114.47,114.5,28261.0,114.49,114.51,114.47,114.5,28261.0
2015-06-02 14:15:00,114.49,114.54,114.48,114.5,25487.0,114.49,114.54,114.48,114.5,25487.0
2015-06-02 14:20:00,114.51,114.53,114.47,114.48,18385.0,114.51,114.53,114.47,114.48,18385.0
2015-06-02 14:25:00,114.48,114.49,114.43,114.47,17418.0,114.48,114.49,114.43,114.47,17418.0
2015-06-02 14:30:00,114.47,114.47,114.42,114.43,44240.0,114.47,114.47,114.42,114.43,44240.0
2015-06-02 14:35:00,114.43,114.47,114.42,114.46,31013.0,114.43,114.47,114.42,114.46,31013.0
2015-06-02 14:40:00,114.46,114.48,114.45,114.46,18515.0,114.46,114.48,114.45,114.46,18515.0
2015-06-02 14:45:00,114.46,114.48,114.44,114.48,22497.0,114.46,114.48,114.44,114.48,22497.0
2015-06-02 14:50:00,114.46,114.47,114.43,114.47,21960.0,114.46,114.47,114.43,114.47,21960.0
2015-06-02 14:55:00,114.47,114.48,114.42,114.48,19571.0,114.47,114.48,114.42,114.48,19571.0
2015-06-02 15:00:00,114.49,114.5,114.44,114.45,10880.0,114.49,114.5,114.44,114.45,10880.0
2015-06-02 15:05:00,114.44,114.47,114.41,114.43,23051.0,114.44,114.47,114.41,114.43,23051.0
2015-06-02 15:10:00,114.42,114.42,114.4,114.4,18718.0,114.42,114.42,114.4,114.4,18718.0
2015-06-02 15:15:00,114.4,114.43,114.4,114.42,57331.0,114.4,114.43,114.4,114.42,57331.0
2015-06-02 15:20:00,114.42,114.45,114.41,114.44,48921.0,114.42,114.45,114.41,114.44,48921.0
2015-06-02 15:25:00,114.44,114.46,114.44,114.45,16906.0,114.44,114.46,114.44,114.45,16906.0
2015-06-02 15:30:00,114.45,114.49,114.45,114.48,59991.0,114.45,114.49,114.45,114.48,59991.0
2015-06-02 15:35:00,114.48,114.49,114.43,114.44,65192.0,114.48,114.49,114.43,114.44,65192.0
2015-06-02 15:40:00,114.44,114.45,114.4,114.4,34587.0,114.44,114.45,114.4,114.4,34587.0
2015-06-02 15:45:00,114.4,114.41,114.38,114.4,79114.0,114.4,114.41,114.38,114.4,79114.0
2015-06-02 15:50:00,114.4,114.44,114.37,114.39,120140.0,114.4,114.44,114.37,114.39,120140.0
2015-06-02 15:55:00,114.38,114.47,114.37,114.46,253659.0,114.38,114.47,114.37,114.46,253659.0
2015-06-03 09:30:00,114.13,114.37,114.12,114.29,162660.0,114.13,114.37,114.12,114.29,162660.0
2015-06-03 09:35:00,114.3,114.33,114.19,114.23,55405.0,114.3,114.33,114.19,114.23,55405.0
2015-06-03 09:40:00,114.22,114.24,114.12,114.13,57522.0,114.22,114.24,114.12,114.13,57522.0
2015-06-03 09:45:00,114.14,114.21,114.12,114.18,50392.0,114.14,114.21,114.12,114.18,50392.0
2015-06-03 09:50:00,114.2,114.21,114.08,114.1,94154.0,114.2,114.21,114.08,114.1,94154.0
2015-06-03 09:55:00,114.11,114.12,114.06,114.09,77129.0,114.11,114.12,114.06,114.09,77129.0
2015-06-03 10:00:00,114.12,114.26,114.07,114.18,133022.0,114.12,114.26,114.07,114.18,133022.0
2015-06-03 10:05:00,114.19,114.28,114.17,114.26,71210.0,114.19,114.28,114.17,114.26,71210.0
2015-06-03 10:10:00,114.26,114.27,114.18,114.19,64495.0,114.26,114.27,114.18,114.19,64495.0
2015-06-03 10:15:00,114.19,114.25,114.15,114.19,23841.0,114.19,114.25,114.15,114.19,23841.0
2015-06-03 10:20:00,114.18,114.22,114.08,114.12,76177.0,114.18,114.22,114.08,114.12,76177.0
2015-06-03 10:25:00,114.13,114.15,114.09,114.1,42885.0,114.13,114.15,114.09,114.1,42885.0
2015-06-03 10:30:00,114.1,114.15,114.07,114.11,29268.0,114.1,114.15,114.07,114.11,29268.0
2015-06-03 10:35:00,114.11,114.13,114.09,114.1,19751.0,114.11,114.13,114.09,114.1,19751.0
2015-06-03 10:40:00,114.1,114.2,114.1,114.19,22390.0,114.1,114.2,114.1,114.19,22390.0
2015-06-03 10:45:00,114.19,114.23,114.18,114.23,18318.0,114.19,114.23,114.18,114.23,18318.0
2015-06-03 10:50:00,114.22,114.25,114.2,114.23,16831.0,114.22,114.25,114.2,114.23,16831.0
2015-06-03 10:55:00,114.24,114.25,114.2,114.23,14562.0,114.24,114.25,114.2,114.23,14562.0
2015-06-03 11:00:00,114.24,114.24,114.18,114.22,29426.0,114.24,114.24,114.18,114.22,29426.0
2015-06-03 11:05:00,114.21,114.25,114.2,114.22,15118.0,114.21,114.25,114.2,114.22,15118.0
2015-06-03 11:10:00,114.21,114.21,114.18,114.18,5885.0,114.21,114.21,114.18,114.18,5885.0
2015-06-03 11:15:00,114.18,114.2,114.16,114.16,11944.0,114.18,114.2,114.16,114.16,11944.0
2015-06-03 11:20:00,114.16,114.2,114.16,114.2,11363.0,114.16,114.2,114.16,114.2,11363.0
2015-06-03 11:25:00,114.19,114.21,114.19,114.2,9364.0,114.19,114.21,114.19,114.2,9364.0
2015-06-03 11:30:00,114.19,114.19,114.12,114.13,19047.0,114.19,114.19,114.12,114.13,19047.0
2015-06-03 11:35:00,114.12,114.16,114.12,114.13,33471.0,114.12,114.16,114.12,114.13,33471.0
2015-06-03 11:40:00,114.13,114.14,114.04,114.09,75939.0,114.13,114.14,114.04,114.09,75939.0
2015-06-03 11:45:00,114.07,114.14,114.06,114.11,38352.0,114.07,114.14,114.06,114.11,38352.0
2015-06-03 11:50:00,114.12,114.15,114.12,114.13,11016.0,114.12,114.15,114.12,114.13,11016.0
2015-06-03 11:55:00,114.13,114.18,114.12,114.18,51028.0,114.13,114.18,114.12,114.18,51028.0
2015-06-03 12:00:00,114.17,114.17,114.12,114.15,12063.0,114.17,114.17,114.12,114.15,12063.0
2015-06-03 12:05:00,114.16,114.16,114.13,114.15,7641.0,114.16,114.16,114.13,114.15,7641.0
2015-06-03 12:10:00,114.15,114.16,114.01,114.09,61151.0,114.15,114.16,114.01,114.09,61151.0
2015-06-03 12:15:00,114.09,114.09,114.02,114.08,15847.0,114.09,114.09,114.02,114.08,15847.0
2015-06-03 12:20:00,114.08,114.1,114.06,114.08,27599.0,114.08,114.1,114.06,114.08,27599.0
2015-06-03 12:25:00,114.07,114.07,113.91,113.92,54922.0,114.07,114.07,113.91,113.92,54922.0
2015-06-03 12:30:00,113.92,113.92,113.89,113.89,37428.0,113.92,113.92,113.89,113.89,37428.0
2015-06-03 12:35:00,113.89,113.89,113.53,113.62,294439.0,113.89,113.89,113.53,113.62,294439.0
2015-06-03 12:40:00,113.61,113.61,113.28,113.41,340315.0,113.61,113.61,113.28,113.41,340315.0
2015-06-03 12:45:00,113.39,113.42,113.08,113.35,342860.0,113.39,113.42,113.08,113.35,342860.0
2015-06-03 12:50:00,113.35,113.52,113.27,113.51,294446.0,113.35,113.52,113.27,113.51,294446.0
2015-06-03 12:55:00,113.5,113.5,113.4,113.43,90188.0,113.5,113.5,113.4,113.43,90188.0
2015-06-03 13:00:00,113.42,113.5,113.4,113.43,110895.0,113.42,113.5,113.4,113.43,110895.0
2015-06-03 13:05:00,113.43,113.49,113.4,113.41,72397.0,113.43,113.49,113.4,113.41,72397.0
2015-06-03 13:10:00,113.42,113.53,113.41,113.51,37969.0,113.42,113.53,113.41,113.51,37969.0
2015-06-03 13:15:00,113.5,113.51,113.47,113.5,11725.0,113.5,113.51,113.47,113.5,11725.0
2015-06-03 13:20:00,113.5,113.67,113.5,113.63,87160.0,113.5,113.67,113.5,113.63,87160.0
2015-06-03 13:25:00,113.63,113.66,113.59,113.59,20605.0,113.63,113.66,113.59,113.59,20605.0
2015-06-03 13:30:00,113.6,113.61,113.52,113.54,32725.0,113.6,113.61,113.52,113.54,32725.0
2015-06-03 13:35:00,113.55,113.57,113.53,113.56,17188.0,113.55,113.57,113.53,113.56,17188.0
2015-06-03 13:40:00,113.56,113.57,113.53,113.56,11100.0,113.56,113.57,113.53,113.56,11100.0
2015-06-03 13:45:00,113.57,113.59,113.56,113.56,5761.0,113.57,113.59,113.56,113.56,5761.0
2015-06-03 13:50:00,113.56,113.58,113.54,113.55,14328.0,113.56,113.58,113.54,113.55,14328.0
2015-06-03 13:55:00,113.55,113.62,113.53,113.61,16840.0,113.55,113.62,113.53,113.61,16840.0
2015-06-03 14:00:00,113.61,113.88,113.61,113.67,117339.0,113.61,113.88,113.61,113.67,117339.0
2015-06-03 14:05:00,113.67,113.71,113.66,113.71,53996.0,113.67,113.71,113.66,113.71,53996.0
2015-06-03 14:10:00,113.7,113.71,113.67,113.68,39142.0,113.7,113.71,113.67,113.68,39142.0
2015-06-03 14:15:00,113.69,113.71,113.62,113.64,51543.0,113.69,113.71,113.62,113.64,51543.0
2015-06-03 14:20:00,113.65,113.68,113.64,113.68,18598.0,113.65,113.68,113.64,113.68,18598.0
2015-06-03 14:25:00,113.68,113.7,113.63,113.64,26634.0,113.68,113.7,113.63,113.64,26634.0
2015-06-03 14:30:00,113.65,113.66,113.6,113.63,49592.0,113.65,113.66,113.6,113.63,49592.0
2015-06-03 14:35:00,113.63,113.65,113.63,113.63,20799.0,113.63,113.65,113.63,113.63,20799.0
2015-06-03 14:40:00,113.64,113.67,113.63,113.67,28913.0,113.64,113.67,113.63,113.67,28913.0
2015-06-03 14:45:00,113.67,113.71,113.66,113.69,35058.0,113.67,113.71,113.66,113.69,35058.0
2015-06-03 14:50:00,113.69,113.72,113.67,113.71,34451.0,113.69,113.72,113.67,113.71,34451.0
2015-06-03 14:55:00,113.72,113.74,113.69,113.7,47379.0,113.72,113.74,113.69,113.7,47379.0
2015-06-03 15:00:00,113.7,113.73,113.69,113.69,18233.0,113.7,113.73,113.69,113.69,18233.0
2015-06-03 15:05:00,113.7,113.72,113.7,113.71,16790.0,113.7,113.72,113.7,113.71,16790.0
2015-06-03 15:10:00,113.71,113.71,113.69,113.7,4813.0,113.71,113.71,113.69,113.7,4813.0
2015-06-03 15:15:00,113.7,113.76,113.69,113.73,20899.0,113.7,113.76,113.69,113.73,20899.0
2015-06-03 15:20:00,113.74,113.8,113.74,113.78,21134.0,113.74,113.8,113.74,113.78,21134.0
2015-06-03 15:25:00,113.78,113.81,113.75,113.76,42339.0,113.78,113.81,113.75,113.76,42339.0
2015-06-03 15:30:00,113.76,113.83,113.75,113.83,27683.0,113.76,113.83,113.75,113.83,27683.0
2015-06-03 15:35:00,113.83,113.83,113.8,113.81,17118.0,113.83,113.83,113.8,113.81,17118.0
2015-06-03 15:40:00,113.8,113.8,113.72,113.73,37136.0,113.8,113.8,113.72,113.73,37136.0
2015-06-03 15:45:00,113.73,113.74,113.65,113.65,70533.0,113.73,113.74,113.65,113.65,70533.0
2015-06-03 15:50:00,113.65,113.7,113.64,113.64,115476.0,113.65,113.7,113.64,113.64,115476.0
2015-06-03 15:55:00,113.64,113.68,113.64,113.66,201371.0,113.64,113.68,113.64,113.66,201371.0
2015-06-04 09:30:00,112.98,113.15,112.92,112.95,322281.0,112.98,113.15,112.92,112.95,322281.0
2015-06-04 09:35:00,112.95,112.95,112.76,112.78,218898.0,112.95,112.95,112.76,112.78,218898.0
2015-06-04 09:40:00,112.78,112.9,112.75,112.9,114007.0,112.78,112.9,112.75,112.9,114007.0
2015-06-04 09:45:00,112.91,112.95,112.88,112.92,68853.0,112.91,112.95,112.88,112.92,68853.0
2015-06-04 09:50:00,112.92,112.96,112.67,112.75,305248.0,112.92,112.96,112.67,112.75,305248.0
2015-06-04 09:55:00,112.75,112.8,112.71,112.79,119086.0,112.75,112.8,112.71,112.79,119086.0
2015-06-04 10:00:00,112.79,112.9,112.78,112.83,116559.0,112.79,112.9,112.78,112.83,116559.0
2015-06-04 10:05:00,112.83,112.84,112.62,112.63,198964.0,112.83,112.84,112.62,112.63,198964.0
2015-06-04 10:10:00,112.64,112.76,112.57,112.71,117397.0,112.64,112.76,112.57,112.71,117397.0
2015-06-04 10:15:00,112.72,112.72,112.65,112.69,43585.0,112.72,112.72,112.65,112.69,43585.0
2015-06-04 10:20:00,112.69,112.82,112.69,112.82,56250.0,112.69,112.82,112.69,112.82,56250.0
2015-06-04 10:25:00,112.82,112.84,112.79,112.8,43464.0,112.82,112.84,112.79,112.8,43464.0
2015-06-04 10:30:00,112.78,112.84,112.78,112.78,40443.0,112.78,112.84,112.78,112.78,40443.0
2015-06-04 10:35:00,112.77,112.77,112.6,112.61,134178.0,112.77,112.77,112.6,112.61,134178.0
2015-06-04 10:40:00,112.61,112.74,112.56,112.71,174809.0,112.61,112.74,112.56,112.71,174809.0
2015-06-04 10:45:00,112.71,112.71,112.59,112.62,46327.0,112.71,112.71,112.59,112.62,46327.0
2015-06-04 10:50:00,112.63,112.77,112.61,112.76,46966.0,112.63,112.77,112.61,112.76,46966.0
2015-06-04 10:55:00,112.76,112.78,112.69,112.71,17631.0,112.76,112.78,112.69,112.71,17631.0
2015-06-04 11:00:00,112.69,112.76,112.63,112.66,51053.0,112.69,112.76,112.63,112.66,51053.0
2015-06-04 11:05:00,112.65,112.74,112.63,112.64,24963.0,112.65,112.74,112.63,112.64,24963.0
2015-06-04 11:10:00,112.62,112.63,112.55,112.61,33799.0,112.62,112.63,112.55,112.61,33799.0
2015-06-04 11:15:00,112.61,112.62,112.5,112.51,81679.0,112.61,112.62,112.5,112.51,81679.0
2015-06-04 11:20:00,112.51,112.64,112.48,112.62,66991.0,112.51,112.64,112.48,112.62,66991.0
2015-06-04 11:25:00,112.63,112.68,112.6,112.66,42912.0,112.63,112.68,112.6,112.66,42912.0
2015-06-04 11:30:00,112.65,112.66,112.59,112.59,30153.0,112.65,112.66,112.59,112.59,30153.0
2015-06-04 11:35:00,112.59,112.66,112.54,112.56,120521.0,112.59,112.66,112.54,112.56,120521.0
2015-06-04 11:40:00,112.57,112.64,112.56,112.57,31341.0,112.57,112.64,112.56,112.57,31341.0
2015-06-04 11:45:00,112.58,112.67,112.58,112.66,21195.0,112.58,112.67,112.58,112.66,21195.0
2015-06-04 11:50:00,112.65,112.65,112.61,112.61,15569.0,112.65,112.65,112.61,112.61,15569.0
2015-06-04 11:55:00,112.62,112.71,112.61,112.68,44428.0,112.62,112.71,112.61,112.68,44428.0
2015-06-04 12:00:00,112.69,112.7,112.61,112.61,11449.0,112.69,112.7,112.61,112.61,11449.0
2015-06-04 12:05:00,112.62,112.72,112.61,112.7,56776.0,112.62,112.72,112.61,112.7,56776.0
2015-06-04 12:10:00,112.7,112.74,112.66,112.69,21620.0,112.7,112.74,112.66,112.69,21620.0
2015-06-04 12:15:00,112.7,112.7,112.65,112.7,117245.0,112.7,112.7,112.65,112.7,117245.0
2015-06-04 12:20:00,112.7,112.76,112.7,112.73,36764.0,112.7,112.76,112.7,112.73,36764.0
2015-06-04 12:25:00,112.73,112.78,112.71,112.71,22532.0,112.73,112.78,112.71,112.71,22532.0
2015-06-04 12:30:00,112.7,112.72,112.68,112.71,16380.0,112.7,112.72,112.68,112.71,16380.0
2015-06-04 12:35:00,112.71,112.72,112.7,112.71,5850.0,112.71,112.72,112.7,112.71,5850.0
2015-06-04 12:40:00,112.71,112.77,112.7,112.75,13251.0,112.71,112.77,112.7,112.75,13251.0
2015-06-04 12:45:00,112.75,112.78,112.74,112.75,35135.0,112.75,112.78,112.74,112.75,35135.0
2015-06-04 12:50:00,112.75,112.79,112.75,112.79,22714.0,112.75,112.79,112.75,112.79,22714.0
2015-06-04 12:55:00,112.78,112.79,112.77,112.77,38596.0,112.78,112.79,112.77,112.77,38596.0
2015-06-04 13:00:00,112.78,112.79,112.69,112.7,15488.0,112.78,112.79,112.69,112.7,15488.0
2015-06-04 13:05:00,112.69,112.73,112.65,112.7,33938.0,112.69,112.73,112.65,112.7,33938.0
2015-06-04 13:10:00,112.71,112.73,112.67,112.69,21698.0,112.71,112.73,112.67,112.69,21698.0
2015-06-04 13:15:00,112.7,112.75,112.7,112.75,17616.0,112.7,112.75,112.7,112.75,17616.0
2015-06-04 13:20:00,112.75,112.79,112.73,112.77,28924.0,112.75,112.79,112.73,112.77,28924.0
2015-06-04 13:25:00,112.78,112.82,112.71,112.73,16782.0,112.78,112.82,112.71,112.73,16782.0
2015-06-04 13:30:00,112.74,112.8,112.74,112.79,14612.0,112.74,112.8,112.74,112.79,14612.0
2015-06-04 13:35:00,112.79,112.79,112.74,112.74,128182.0,112.79,112.79,112.74,112.74,128182.0
2015-06-04 13:40:00,112.74,112.78,112.73,112.75,108045.0,112.74,112.78,112.73,112.75,108045.0
2015-06-04 13:45:00,112.76,112.76,112.71,112.74,20031.0,112.76,112.76,112.71,112.74,20031.0
2015-06-04 13:50:00,112.75,112.76,112.7,112.72,34577.0,112.75,112.76,112.7,112.72,34577.0
2015-06-04 13:55:00,112.72,112.77,112.7,112.77,27174.0,112.72,112.77,112.7,112.77,27174.0
2015-06-04 14:00:00,112.77,112.8,112.76,112.8,39242.0,112.77,112.8,112.76,112.8,39242.0
2015-06-04 14:05:00,112.79,112.79,112.77,112.77,41666.0,112.79,112.79,112.77,112.77,41666.0
2015-06-04 14:10:00,112.77,112.78,112.73,112.75,58014.0,112.77,112.78,112.73,112.75,58014.0
2015-06-04 14:15:00,112.75,112.81,112.75,112.81,95887.0,112.75,112.81,112.75,112.81,95887.0
2015-06-04 14:20:00,112.81,112.83,112.77,112.8,27380.0,112.81,112.83,112.77,112.8,27380.0
2015-06-04 14:25:00,112.81,112.86,112.81,112.82,29075.0,112.81,112.86,112.81,112.82,29075.0
2015-06-04 14:30:00,112.83,112.91,112.83,112.88,33000.0,112.83,112.91,112.83,112.88,33000.0
2015-06-04 14:35:00,112.89,112.95,112.88,112.92,42730.0,112.89,112.95,112.88,112.92,42730.0
2015-06-04 14:40:00,112.92,113.04,112.92,112.96,72402.0,112.92,113.04,112.92,112.96,72402.0
2015-06-04 14:45:00,112.96,112.99,112.93,112.94,40390.0,112.96,112.99,112.93,112.94,40390.0
2015-06-04 14:50:00,112.94,112.95,112.92,112.93,19425.0,112.94,112.95,112.92,112.93,19425.0
2015-06-04 14:55:00,112.93,112.93,112.91,112.92,32742.0,112.93,112.93,112.91,112.92,32742.0
2015-06-04 15:00:00,112.91,112.92,112.88,112.9,34858.0,112.91,112.92,112.88,112.9,34858.0
2015-06-04 15:05:00,112.9,112.95,112.89,112.95,17858.0,112.9,112.95,112.89,112.95,17858.0
2015-06-04 15:10:00,112.94,112.98,112.91,112.92,71758.0,112.94,112.98,112.91,112.92,71758.0
2015-06-04 15:15:00,112.92,112.94,112.92,112.93,14711.0,112.92,112.94,112.92,112.93,14711.0
2015-06-04 15:20:00,112.94,113.0,112.89,112.93,146271.0,112.94,113.0,112.89,112.93,146271.0
2015-06-04 15:25:00,112.93,112.98,112.92,112.92,17468.0,112.93,112.98,112.92,112.92,17468.0
2015-06-04 15:30:00,112.93,112.96,112.91,112.95,28503.0,112.93,112.96,112.91,112.95,28503.0
2015-06-04 15:35:00,112.95,112.96,112.9,112.91,35041.0,112.95,112.96,112.9,112.91,35041.0
2015-06-04 15:40:00,112.91,112.92,112.9,112.92,38462.0,112.91,112.92,112.9,112.92,38462.0
2015-06-04 15:45:00,112.92,112.92,112.88,112.88,65282.0,112.92,112.92,112.88,112.88,65282.0
2015-06-04 15:50:00,112.89,112.89,112.85,112.86,96606.0,112.89,112.89,112.85,112.86,96606.0
2015-06-04 15:55:00,112.86,112.88,112.81,112.87,213615.0,112.86,112.88,112.81,112.87,213615.0
2015-06-05 09:30:00,111.6,111.79,111.56,111.79,318123.0,111.6,111.79,111.56,111.79,318123.0
2015-06-05 09:35:00,111.79,111.82,111.65,111.78,170022.0,111.79,111.82,111.65,111.78,170022.0
2015-06-05 09:40:00,111.78,111.8,111.69,111.7,73378.0,111.78,111.8,111.69,111.7,73378.0
2015-06-05 09:45:00,111.69,111.81,111.69,111.77,110283.0,111.69,111.81,111.69,111.77,110283.0
2015-06-05 09:50:00,111.77,111.78,111.68,111.68,94734.0,111.77,111.78,111.68,111.68,94734.0
2015-06-05 09:55:00,111.69,111.78,111.69,111.75,72594.0,111.69,111.78,111.69,111.75,72594.0
2015-06-05 10:00:00,111.75,111.79,111.67,111.72,141704.0,111.75,111.79,111.67,111.72,141704.0
2015-06-05 10:05:00,111.73,112.16,111.73,112.11,345916.0,111.73,112.16,111.73,112.11,345916.0
2015-06-05 10:10:00,112.11,112.16,112.05,112.1,174050.0,112.11,112.16,112.05,112.1,174050.0
2015-06-05 10:15:00,112.1,112.11,111.91,111.98,107025.0,112.1,112.11,111.91,111.98,107025.0
2015-06-05 10:20:00,112.0,112.1,111.99,112.0,61992.0,112.0,112.1,111.99,112.0,61992.0
2015-06-05 10:25:00,112.01,112.08,111.97,112.08,47285.0,112.01,112.08,111.97,112.08,47285.0
2015-06-05 10:30:00,112.09,112.24,112.08,112.21,106486.0,112.09,112.24,112.08,112.21,106486.0
2015-06-05 10:35:00,112.2,112.23,112.15,112.19,46161.0,112.2,112.23,112.15,112.19,46161.0
2015-06-05 10:40:00,112.19,112.19,112.04,112.11,65526.0,112.19,112.19,112.04,112.11,65526.0
2015-06-05 10:45:00,112.12,112.18,112.07,112.15,99644.0,112.12,112.18,112.07,112.15,99644.0
2015-06-05 10:50:00,112.16,112.16,112.09,112.14,50474.0,112.16,112.16,112.09,112.14,50474.0
2015-06-05 10:55:00,112.12,112.14,112.07,112.12,38759.0,112.12,112.14,112.07,112.12,38759.0
2015-06-05 11:00:00,112.13,112.21,112.08,112.2,41267.0,112.13,112.21,112.08,112.2,41267.0
2015-06-05 11:05:00,112.2,112.35,112.18,112.29,130991.0,112.2,112.35,112.18,112.29,130991.0
2015-06-05 11:10:00,112.29,112.29,112.13,112.17,52976.0,112.29,112.29,112.13,112.17,52976.0
2015-06-05 11:15:00,112.16,112.16,112.12,112.15,13999.0,112.16,112.16,112.12,112.15,13999.0
2015-06-05 11:20:00,112.16,112.16,112.08,112.12,41718.0,112.16,112.16,112.08,112.12,41718.0
2015-06-05 11:25:00,112.13,112.17,112.12,112.16,19636.0,112.13,112.17,112.12,112.16,19636.0
2015-06-05 11:30:00,112.15,112.19,112.13,112.16,43507.0,112.15,112.19,112.13,112.16,43507.0
2015-06-05 11:35:00,112.16,112.16,112.06,112.06,41855.0,112.16,112.16,112.06,112.06,41855.0
2015-06-05 11:40:00,112.07,112.09,111.99,112.03,215128.0,112.07,112.09,111.99,112.03,215128.0
2015-06-05 11:45:00,112.04,112.04,112.02,112.03,29345.0,112.04,112.04,112.02,112.03,29345.0
2015-06-05 11:50:00,112.02,112.03,111.98,112.01,46561.0,112.02,112.03,111.98,112.01,46561.0
2015-06-05 11:55:00,112.0,112.01,111.98,111.99,10593.0,112.0,112.01,111.98,111.99,10593.0
2015-06-05 12:00:00,112.0,112.07,112.0,112.07,40119.0,112.0,112.07,112.0,112.07,40119.0
2015-06-05 12:05:00,112.07,112.08,112.05,112.08,22844.0,112.07,112.08,112.05,112.08,22844.0
2015-06-05 12:10:00,112.08,112.09,112.03,112.05,21289.0,112.08,112.09,112.03,112.05,21289.0
2015-06-05 12:15:00,112.04,112.09,112.02,112.09,33737.0,112.04,112.09,112.02,112.09,33737.0
2015-06-05 12:20:00,112.09,112.1,112.03,112.03,37207.0,112.09,112.1,112.03,112.03,37207.0
2015-06-05 12:25:00,112.02,112.03,111.98,112.0,25022.0,112.02,112.03,111.98,112.0,25022.0
2015-06-05 12:30:00,112.0,112.05,111.98,112.03,16448.0,112.0,112.05,111.98,112.03,16448.0
2015-06-05 12:35:00,112.04,112.05,112.02,112.05,30407.0,112.04,112.05,112.02,112.05,30407.0
2015-06-05 12:40:00,112.04,112.05,111.97,112.02,51154.0,112.04,112.05,111.97,112.02,51154.0
2015-06-05 12:45:00,112.02,112.04,111.99,112.0,9650.0,112.02,112.04,111.99,112.0,9650.0
2015-06-05 12:50:00,112.0,112.05,111.99,112.05,14433.0,112.0,112.05,111.99,112.05,14433.0
2015-06-05 12:55:00,112.06,112.07,112.03,112.04,40668.0,112.06,112.07,112.03,112.04,40668.0
2015-06-05 13:00:00,112.04,112.08,112.02,112.08,30326.0,112.04,112.08,112.02,112.08,30326.0
2015-06-05 13:05:00,112.09,112.09,112.03,112.03,11331.0,112.09,112.09,112.03,112.03,11331.0
2015-06-05 13:10:00,112.04,112.07,112.03,112.04,13043.0,112.04,112.07,112.03,112.04,13043.0
2015-06-05 13:15:00,112.04,112.08,112.04,112.06,24412.0,112.04,112.08,112.04,112.06,24412.0
2015-06-05 13:20:00,112.06,112.06,112.03,112.06,10044.0,112.06,112.06,112.03,112.06,10044.0
2015-06-05 13:25:00,112.06,112.08,112.05,112.07,32147.0,112.06,112.08,112.05,112.07,32147.0
2015-06-05 13:30:00,112.07,112.13,112.07,112.13,33504.0,112.07,112.13,112.07,112.13,33504.0
2015-06-05 13:35:00,112.13,112.15,112.12,112.15,29558.0,112.13,112.15,112.12,112.15,29558.0
2015-06-05 13:40:00,112.15,112.15,112.12,112.12,43173.0,112.15,112.15,112.12,112.12,43173.0
2015-06-05 13:45:00,112.12,112.13,112.1,112.1,15309.0,112.12,112.13,112.1,112.1,15309.0
2015-06-05 13:50:00,112.1,112.13,112.08,112.11,24367.0,112.1,112.13,112.08,112.11,24367.0
2015-06-05 13:55:00,112.11,112.14,112.11,112.13,12507.0,112.11,112.14,112.11,112.13,12507.0
2015-06-05 14:00:00,112.13,112.14,112.12,112.13,38384.0,112.13,112.14,112.12,112.13,38384.0
2015-06-05 14:05:00,112.13,112.13,112.1,112.12,35282.0,112.13,112.13,112.1,112.12,35282.0
2015-06-05 14:10:00,112.11,112.15,112.11,112.14,28482.0,112.11,112.15,112.11,112.14,28482.0
2015-06-05 14:15:00,112.15,112.18,112.13,112.16,38010.0,112.15,112.18,112.13,112.16,38010.0
2015-06-05 14:20:00,112.17,112.18,112.15,112.17,10063.0,112.17,112.18,112.15,112.17,10063.0
2015-06-05 14:25:00,112.18,112.19,112.16,112.17,21116.0,112.18,112.19,112.16,112.17,21116.0
2015-06-05 14:30:00,112.19,112.24,112.18,112.23,21595.0,112.19,112.24,112.18,112.23,21595.0
2015-06-05 14:35:00,112.24,112.25,112.22,112.25,16156.0,112.24,112.25,112.22,112.25,16156.0
2015-06-05 14:40:00,112.25,112.28,112.24,112.27,24422.0,112.25,112.28,112.24,112.27,24422.0
2015-06-05 14:45:00,112.27,112.29,112.27,112.27,16485.0,112.27,112.29,112.27,112.27,16485.0
2015-06-05 14:50:00,112.28,112.3,112.27,112.3,13972.0,112.28,112.3,112.27,112.3,13972.0
2015-06-05 14:55:00,112.3,112.32,112.28,112.29,31055.0,112.3,112.32,112.28,112.29,31055.0
2015-06-05 15:00:00,112.28,112.29,112.24,112.29,42995.0,112.28,112.29,112.24,112.29,42995.0
2015-06-05 15:05:00,112.29,112.37,112.28,112.33,71500.0,112.29,112.37,112.28,112.33,71500.0
2015-06-05 15:10:00,112.33,112.37,112.31,112.35,58641.0,112.33,112.37,112.31,112.35,58641.0
2015-06-05 15:15:00,112.35,112.37,112.33,112.33,42383.0,112.35,112.37,112.33,112.33,42383.0
2015-06-05 15:20:00,112.34,112.39,112.32,112.33,66144.0,112.34,112.39,112.32,112.33,66144.0
2015-06-05 15:25:00,112.33,112.33,112.3,112.31,24447.0,112.33,112.33,112.3,112.31,24447.0
2015-06-05 15:30:00,112.31,112.33,112.3,112.31,28278.0,112.31,112.33,112.3,112.31,28278.0
2015-06-05 15:35:00,112.32,112.32,112.29,112.29,30801.0,112.32,112.32,112.29,112.29,30801.0
2015-06-05 15:40:00,112.3,112.31,112.29,112.31,49351.0,112.3,112.31,112.29,112.31,49351.0
2015-06-05 15:45:00,112.31,112.32,112.3,112.32,53474.0,112.31,112.32,112.3,112.32,53474.0
2015-06-05 15:50:00,112.32,112.32,112.28,112.29,76599.0,112.32,112.32,112.28,112.29,76599.0
2015-06-05 15:55:00,112.28,112.32,112.25,112.27,259228.0,112.28,112.32,112.25,112.27,259228.0
2015-06-08 09:30:00,112.39,112.47,112.37,112.41,129539.0,112.39,112.47,112.37,112.41,129539.0
2015-06-08 09:35:00,112.42,112.42,112.35,112.38,153236.0,112.42,112.42,112.35,112.38,153236.0
2015-06-08 09:40:00,112.37,112.44,112.35,112.42,68754.0,112.37,112.44,112.35,112.42,68754.0
2015-06-08 09:45:00,112.41,112.43,112.35,112.38,38850.0,112.41,112.43,112.35,112.38,38850.0
2015-06-08 09:50:00,112.38,112.42,112.36,112.38,34549.0,112.38,112.42,112.36,112.38,34549.0
2015-06-08 09:55:00,112.39,112.43,112.35,112.35,29225.0,112.39,112.43,112.35,112.35,29225.0
2015-06-08 10:00:00,112.35,112.45,112.34,112.44,83882.0,112.35,112.45,112.34,112.44,83882.0
2015-06-08 10:05:00,112.44,112.44,112.39,112.42,24092.0,112.44,112.44,112.39,112.42,24092.0
2015-06-08 10:10:00,112.44,112.45,112.37,112.38,27391.0,112.44,112.45,112.37,112.38,27391.0
2015-06-08 10:15:00,112.37,112.39,112.25,112.38,93505.0,112.37,112.39,112.25,112.38,93505.0
2015-06-08 10:20:00,112.38,112.42,112.32,112.37,25920.0,112.38,112.42,112.32,112.37,25920.0
2015-06-08 10:25:00,112.36,112.37,112.3,112.35,36969.0,112.36,112.37,112.3,112.35,36969.0
2015-06-08 10:30:00,112.35,112.38,112.35,112.35,26769.0,112.35,112.38,112.35,112.35,26769.0
2015-06-08 10:35:00,112.35,112.36,112.32,112.35,26830.0,112.35,112.36,112.32,112.35,26830.0
2015-06-08 10:40:00,112.35,112.39,112.34,112.38,38691.0,112.35,112.39,112.34,112.38,38691.0
2015-06-08 10:45:00,112.38,112.38,112.33,112.34,14691.0,112.38,112.38,112.33,112.34,14691.0
2015-06-08 10:50:00,112.34,112.37,112.26,112.36,20319.0,112.34,112.37,112.26,112.36,20319.0
2015-06-08 10:55:00,112.36,112.37,112.23,112.29,54605.0,112.36,112.37,112.23,112.29,54605.0
2015-06-08 11:00:00,112.29,112.3,112.18,112.24,47299.0,112.29,112.3,112.18,112.24,47299.0
2015-06-08 11:05:00,112.24,112.28,112.13,112.26,97796.0,112.24,112.28,112.13,112.26,97796.0
2015-06-08 11:10:00,112.26,112.32,112.2,112.27,44772.0,112.26,112.32,112.2,112.27,44772.0
2015-06-08 11:15:00,112.27,112.31,112.25,112.3,40496.0,112.27,112.31,112.25,112.3,40496.0
2015-06-08 11:20:00,112.3,112.33,112.28,112.31,31645.0,112.3,112.33,112.28,112.31,31645.0
2015-06-08 11:25:00,112.3,112.34,112.29,112.33,17507.0,112.3,112.34,112.29,112.33,17507.0
2015-06-08 11:30:00,112.33,112.37,112.31,112.34,37368.0,112.33,112.37,112.31,112.34,37368.0
2015-06-08 11:35:00,112.34,112.34,112.28,112.31,27656.0,112.34,112.34,112.28,112.31,27656.0
2015-06-08 11:40:00,112.32,112.48,112.32,112.48,37577.0,112.32,112.48,112.32,112.48,37577.0
2015-06-08 11:45:00,112.49,112.6,112.48,112.5,79035.0,112.49,112.6,112.48,112.5,79035.0
2015-06-08 11:50:00,112.48,112.51,112.44,112.44,51819.0,112.48,112.51,112.44,112.44,51819.0
2015-06-08 11:55:00,112.45,112.47,112.39,112.39,42744.0,112.45,112.47,112.39,112.39,42744.0
2015-06-08 12:00:00,112.39,112.46,112.39,112.46,14901.0,112.39,112.46,112.39,112.46,14901.0
2015-06-08 12:05:00,112.46,112.48,112.39,112.39,38145.0,112.46,112.48,112.39,112.39,38145.0
2015-06-08 12:10:00,112.4,112.45,112.4,112.45,11904.0,112.4,112.45,112.4,112.45,11904.0
2015-06-08 12:15:00,112.43,112.46,112.43,112.43,12196.0,112.43,112.46,112.43,112.43,12196.0
2015-06-08 12:20:00,112.41,112.46,112.41,112.45,16189.0,112.41,112.46,112.41,112.45,16189.0
2015-06-08 12:25:00,112.44,112.44,112.39,112.43,11419.0,112.44,112.44,112.39,112.43,11419.0
2015-06-08 12:30:00,112.42,112.43,112.4,112.41,10027.0,112.42,112.43,112.4,112.41,10027.0
2015-06-08 12:35:00,112.42,112.49,112.4,112.48,23599.0,112.42,112.49,112.4,112.48,23599.0
2015-06-08 12:40:00,112.48,112.48,112.39,112.43,31339.0,112.48,112.48,112.39,112.43,31339.0
2015-06-08 12:45:00,112.42,112.48,112.4,112.46,25728.0,112.42,112.48,112.4,112.46,25728.0
2015-06-08 12:50:00,112.46,112.47,112.42,112.43,13976.0,112.46,112.47,112.42,112.43,13976.0
2015-06-08 12:55:00,112.43,112.44,112.41,112.43,14091.0,112.43,112.44,112.41,112.43,14091.0
2015-06-08 13:00:00,112.43,112.47,112.41,112.46,13450.0,112.43,112.47,112.41,112.46,13450.0
2015-06-08 13:05:00,112.45,112.56,112.45,112.53,16308.0,112.45,112.56,112.45,112.53,16308.0
2015-06-08 13:10:00,112.52,112.58,112.51,112.51,20248.0,112.52,112.58,112.51,112.51,20248.0
2015-06-08 13:15:00,112.5,112.63,112.5,112.59,40232.0,112.5,112.63,112.5,112.59,40232.0
2015-06-08 13:20:00,112.58,112.61,112.56,112.6,15916.0,112.58,112.61,112.56,112.6,15916.0
2015-06-08 13:25:00,112.6,112.65,112.57,112.57,60714.0,112.6,112.65,112.57,112.57,60714.0
2015-06-08 13:30:00,112.58,112.61,112.55,112.56,35452.0,112.58,112.61,112.55,112.56,35452.0
2015-06-08 13:35:00,112.55,112.55,112.53,112.53,9371.0,112.55,112.55,112.53,112.53,9371.0
2015-06-08 13:40:00,112.54,112.56,112.53,112.53,32533.0,112.54,112.56,112.53,112.53,32533.0
2015-06-08 13:45:00,112.54,112.55,112.53,112.55,28487.0,112.54,112.55,112.53,112.55,28487.0
2015-06-08 13:50:00,112.54,112.58,112.53,112.57,10853.0,112.54,112.58,112.53,112.57,10853.0
2015-06-08 13:55:00,112.56,112.6,112.56,112.56,22704.0,112.56,112.6,112.56,112.56,22704.0
2015-06-08 14:00:00,112.56,112.63,112.56,112.58,61197.0,112.56,112.63,112.56,112.58,61197.0
2015-06-08 14:05:00,112.58,112.6,112.57,112.59,6740.0,112.58,112.6,112.57,112.59,6740.0
2015-06-08 14:10:00,112.59,112.63,112.57,112.6,25770.0,112.59,112.63,112.57,112.6,25770.0
2015-06-08 14:15:00,112.59,112.63,112.57,112.61,9620.0,112.59,112.63,112.57,112.61,9620.0
2015-06-08 14:20:00,112.62,112.66,112.59,112.62,25894.0,112.62,112.66,112.59,112.62,25894.0
2015-06-08 14:25:00,112.63,112.64,112.58,112.6,42464.0,112.63,112.64,112.58,112.6,42464.0
2015-06-08 14:30:00,112.61,112.64,112.61,112.61,16682.0,112.61,112.64,112.61,112.61,16682.0
2015-06-08 14:35:00,112.61,112.63,112.61,112.62,12208.0,112.61,112.63,112.61,112.62,12208.0
2015-06-08 14:40:00,112.62,112.63,112.58,112.58,17392.0,112.62,112.63,112.58,112.58,17392.0
2015-06-08 14:45:00,112.59,112.6,112.56,112.56,7422.0,112.59,112.6,112.56,112.56,7422.0
2015-06-08 14:50:00,112.56,112.58,112.54,112.57,23311.0,112.56,112.58,112.54,112.57,23311.0
2015-06-08 14:55:00,112.57,112.59,112.56,112.58,21853.0,112.57,112.59,112.56,112.58,21853.0
2015-06-08 15:00:00,112.58,112.62,112.58,112.6,17748.0,112.58,112.62,112.58,112.6,17748.0
2015-06-08 15:05:00,112.6,112.62,112.58,112.6,16588.0,112.6,112.62,112.58,112.6,16588.0
2015-06-08 15:10:00,112.61,112.62,112.58,112.59,35382.0,112.61,112.62,112.58,112.59,35382.0
2015-06-08 15:15:00,112.59,112.61,112.54,112.54,89471.0,112.59,112.61,112.54,112.54,89471.0
2015-06-08 15:20:00,112.54,112.57,112.54,112.56,7507.0,112.54,112.57,112.54,112.56,7507.0
2015-06-08 15:25:00,112.56,112.58,112.55,112.58,18274.0,112.56,112.58,112.55,112.58,18274.0
2015-06-08 15:30:00,112.58,112.61,112.58,112.59,21987.0,112.58,112.61,112.58,112.59,21987.0
2015-06-08 15:35:00,112.6,112.6,112.58,112.59,21004.0,112.6,112.6,112.58,112.59,21004.0
2015-06-08 15:40:00,112.59,112.6,112.59,112.59,39446.0,112.59,112.6,112.59,112.59,39446.0
2015-06-08 15:45:00,112.59,112.61,112.58,112.6,65437.0,112.59,112.61,112.58,112.6,65437.0
2015-06-08 15:50:00,112.6,112.61,112.58,112.59,129062.0,112.6,112.61,112.58,112.59,129062.0
2015-06-08 15:55:00,112.59,112.61,112.55,112.57,149821.0,112.59,112.61,112.55,112.57,149821.0
2015-06-09 09:30:00,113.15,113.2,113.09,113.11,141559.0,113.15,113.2,113.09,113.11,141559.0
2015-06-09 09:35:00,113.12,113.14,113.08,113.11,79602.0,113.12,113.14,113.08,113.11,79602.0
2015-06-09 09:40:00,113.11,113.17,113.1,113.17,65112.0,113.11,113.17,113.1,113.17,65112.0
2015-06-09 09:45:00,113.17,113.23,113.16,113.2,87558.0,113.17,113.23,113.16,113.2,87558.0
2015-06-09 09:50:00,113.19,113.2,113.05,113.05,53861.0,113.19,113.2,113.05,113.05,53861.0
2015-06-09 09:55:00,113.06,113.07,112.77,112.91,199919.0,113.06,113.07,112.77,112.91,199919.0
2015-06-09 10:00:00,112.9,113.0,112.82,112.96,29440.0,112.9,113.0,112.82,112.96,29440.0
2015-06-09 10:05:00,112.96,112.98,112.85,112.86,69446.0,112.96,112.98,112.85,112.86,69446.0
2015-06-09 10:10:00,112.86,112.88,112.71,112.81,111938.0,112.86,112.88,112.71,112.81,111938.0
2015-06-09 10:15:00,112.8,112.84,112.75,112.8,33775.0,112.8,112.84,112.75,112.8,33775.0
2015-06-09 10:20:00,112.81,112.89,112.78,112.79,69203.0,112.81,112.89,112.78,112.79,69203.0
2015-06-09 10:25:00,112.8,112.85,112.8,112.84,68230.0,112.8,112.85,112.8,112.84,68230.0
2015-06-09 10:30:00,112.84,112.9,112.83,112.9,52269.0,112.84,112.9,112.83,112.9,52269.0
2015-06-09 10:35:00,112.9,112.93,112.86,112.88,44607.0,112.9,112.93,112.86,112.88,44607.0
2015-06-09 10:40:00,112.87,112.93,112.87,112.89,42658.0,112.87,112.93,112.87,112.89,42658.0
2015-06-09 10:45:00,112.89,112.9,112.85,112.86,25348.0,112.89,112.9,112.85,112.86,25348.0
2015-06-09 10:50:00,112.87,112.87,112.82,112.85,29323.0,112.87,112.87,112.82,112.85,29323.0
2015-06-09 10:55:00,112.85,112.89,112.79,112.84,45078.0,112.85,112.89,112.79,112.84,45078.0
2015-06-09 11:00:00,112.84,112.86,112.81,112.82,25581.0,112.84,112.86,112.81,112.82,25581.0
2015-06-09 11:05:00,112.82,112.87,112.8,112.87,56453.0,112.82,112.87,112.8,112.87,56453.0
2015-06-09 11:10:00,112.85,112.86,112.81,112.85,36144.0,112.85,112.86,112.81,112.85,36144.0
2015-06-09 11:15:00,112.85,112.86,112.83,112.85,30215.0,112.85,112.86,112.83,112.85,30215.0
2015-06-09 11:20:00,112.85,112.96,112.84,112.93,78533.0,112.85,112.96,112.84,112.93,78533.0
2015-06-09 11:25:00,112.94,112.96,112.93,112.94,15137.0,112.94,112.96,112.93,112.94,15137.0
2015-06-09 11:30:00,112.94,112.94,112.89,112.9,27644.0,112.94,112.94,112.89,112.9,27644.0
2015-06-09 11:35:00,112.91,112.91,112.88,112.9,31429.0,112.91,112.91,112.88,112.9,31429.0
2015-06-09 11:40:00,112.91,112.94,112.91,112.93,18883.0,112.91,112.94,112.91,112.93,18883.0
2015-06-09 11:45:00,112.93,112.96,112.91,112.94,61174.0,112.93,112.96,112.91,112.94,61174.0
2015-06-09 11:50:00,112.94,112.94,112.91,112.94,20770.0,112.94,112.94,112.91,112.94,20770.0
2015-06-09 11:55:00,112.95,112.99,112.93,112.98,47165.0,112.95,112.99,112.93,112.98,47165.0
2015-06-09 12:00:00,112.98,113.0,112.97,112.98,36519.0,112.98,113.0,112.97,112.98,36519.0
2015-06-09 12:05:00,112.98,112.98,112.94,112.96,18421.0,112.98,112.98,112.94,112.96,18421.0
2015-06-09 12:10:00,112.96,112.96,112.89,112.89,40677.0,112.96,112.96,112.89,112.89,40677.0
2015-06-09 12:15:00,112.89,112.92,112.87,112.87,35360.0,112.89,112.92,112.87,112.87,35360.0
2015-06-09 12:20:00,112.87,112.9,112.87,112.89,14745.0,112.87,112.9,112.87,112.89,14745.0
2015-06-09 12:25:00,112.9,112.91,112.86,112.88,32226.0,112.9,112.91,112.86,112.88,32226.0
2015-06-09 12:30:00,112.88,112.9,112.85,112.85,21202.0,112.88,112.9,112.85,112.85,21202.0
2015-06-09 12:35:00,112.86,112.87,112.82,112.82,23640.0,112.86,112.87,112.82,112.82,23640.0
2015-06-09 12:40:00,112.82,112.87,112.82,112.87,13081.0,112.82,112.87,112.82,112.87,13081.0
2015-06-09 12:45:00,112.88,112.91,112.88,112.91,20152.0,112.88,112.91,112.88,112.91,20152.0
2015-06-09 12:50:00,112.91,112.93,112.9,112.92,23901.0,112.91,112.93,112.9,112.92,23901.0
2015-06-09 12:55:00,112.91,112.92,112.89,112.89,12619.0,112.91,112.92,112.89,112.89,12619.0
2015-06-09 13:00:00,112.89,112.9,112.86,112.88,15257.0,112.89,112.9,112.86,112.88,15257.0
2015-06-09 13:05:00,112.88,112.92,112.86,112.92,119886.0,112.88,112.92,112.86,112.92,119886.0
2015-06-09 13:10:00,112.92,112.94,112.91,112.93,30619.0,112.92,112.94,112.91,112.93,30619.0
2015-06-09 13:15:00,112.94,113.01,112.94,113.0,81841.0,112.94,113.01,112.94,113.0,81841.0
2015-06-09 13:20:00,113.01,113.01,112.96,112.96,15513.0,113.01,113.01,112.96,112.96,15513.0
2015-06-09 13:25:00,112.96,113.02,112.96,112.99,45861.0,112.96,113.02,112.96,112.99,45861.0
2015-06-09 13:30:00,113.0,113.0,112.97,112.98,10286.0,113.0,113.0,112.97,112.98,10286.0
2015-06-09 13:35:00,112.98,112.99,112.95,112.97,15025.0,112.98,112.99,112.95,112.97,15025.0
2015-06-09 13:40:00,112.96,112.96,112.92,112.93,15436.0,112.96,112.96,112.92,112.93,15436.0
2015-06-09 13:45:00,112.93,112.94,112.91,112.91,21123.0,112.93,112.94,112.91,112.91,21123.0
2015-06-09 13:50:00,112.92,112.95,112.9,112.95,16810.0,112.92,112.95,112.9,112.95,16810.0
2015-06-09 13:55:00,112.94,112.96,112.94,112.96,37199.0,112.94,112.96,112.94,112.96,37199.0
2015-06-09 14:00:00,112.95,112.96,112.93,112.96,11272.0,112.95,112.96,112.93,112.96,11272.0
2015-06-09 14:05:00,112.96,112.97,112.95,112.96,19425.0,112.96,112.97,112.95,112.96,19425.0
2015-06-09 14:10:00,112.96,112.98,112.96,112.96,19999.0,112.96,112.98,112.96,112.96,19999.0
2015-06-09 14:15:00,112.95,112.96,112.93,112.94,18746.0,112.95,112.96,112.93,112.94,18746.0
2015-06-09 14:20:00,112.94,112.95,112.92,112.92,17441.0,112.94,112.95,112.92,112.92,17441.0
2015-06-09 14:25:00,112.92,112.93,112.9,112.9,52807.0,112.92,112.93,112.9,112.9,52807.0
2015-06-09 14:30:00,112.9,112.93,112.9,112.93,7153.0,112.9,112.93,112.9,112.93,7153.0
2015-06-09 14:35:00,112.93,112.93,112.91,112.91,30700.0,112.93,112.93,112.91,112.91,30700.0
2015-06-09 14:40:00,112.92,112.92,112.91,112.92,27778.0,112.92,112.92,112.91,112.92,27778.0
2015-06-09 14:45:00,112.92,112.95,112.91,112.93,49452.0,112.92,112.95,112.91,112.93,49452.0
2015-06-09 14:50:00,112.94,112.94,112.93,112.94,14910.0,112.94,112.94,112.93,112.94,14910.0
2015-06-09 14:55:00,112.93,112.94,112.91,112.91,16091.0,112.93,112.94,112.91,112.91,16091.0
2015-06-09 15:00:00,112.92,112.93,112.9,112.91,11564.0,112.92,112.93,112.9,112.91,11564.0
2015-06-09 15:05:00,112.91,112.91,112.87,112.88,61064.0,112.91,112.91,112.87,112.88,61064.0
2015-06-09 15:10:00,112.87,112.89,112.86,112.86,54391.0,112.87,112.89,112.86,112.86,54391.0
2015-06-09 15:15:00,112.87,112.88,112.86,112.88,42128.0,112.87,112.88,112.86,112.88,42128.0
2015-06-09 15:20:00,112.88,112.89,112.85,112.89,53710.0,112.88,112.89,112.85,112.89,53710.0
2015-06-09 15:25:00,112.88,112.89,112.85,112.86,29156.0,112.88,112.89,112.85,112.86,29156.0
2015-06-09 15:30:00,112.86,112.87,112.85,112.86,44325.0,112.86,112.87,112.85,112.86,44325.0
2015-06-09 15:35:00,112.86,112.86,112.84,112.86,29026.0,112.86,112.86,112.84,112.86,29026.0
2015-06-09 15:40:00,112.86,112.86,112.83,112.83,56130.0,112.86,112.86,112.83,112.83,56130.0
2015-06-09 15:45:00,112.84,112.85,112.83,112.85,59207.0,112.84,112.85,112.83,112.85,59207.0
2015-06-09 15:50:00,112.85,112.86,112.84,112.85,53727.0,112.85,112.86,112.84,112.85,53727.0
2015-06-09 15:55:00,112.85,112.86,112.8,112.8,148822.0,112.85,112.86,112.8,112.8,148822.0
2015-06-10 09:30:00,114.14,114.14,114.02,114.06,199549.0,114.14,114.14,114.02,114.06,199549.0
2015-06-10 09:35:00,114.05,114.09,114.04,114.04,95053.0,114.05,114.09,114.04,114.04,95053.0
2015-06-10 09:40:00,114.04,114.07,114.0,114.06,89893.0,114.04,114.07,114.0,114.06,89893.0
2015-06-10 09:45:00,114.06,114.13,113.99,114.06,107718.0,114.06,114.13,113.99,114.06,107718.0
2015-06-10 09:50:00,114.06,114.07,113.93,114.0,147762.0,114.06,114.07,113.93,114.0,147762.0
2015-06-10 09:55:00,114.0,114.0,113.94,114.0,83356.0,114.0,114.0,113.94,114.0,83356.0
2015-06-10 10:00:00,114.0,114.02,113.98,114.01,78404.0,114.0,114.02,113.98,114.01,78404.0
2015-06-10 10:05:00,114.0,114.12,113.99,114.01,150291.0,114.0,114.12,113.99,114.01,150291.0
2015-06-10 10:10:00,114.01,114.09,113.97,113.99,38197.0,114.01,114.09,113.97,113.99,38197.0
2015-06-10 10:15:00,114.0,114.02,113.94,113.94,212904.0,114.0,114.02,113.94,113.94,212904.0
2015-06-10 10:20:00,113.94,114.0,113.82,113.92,144680.0,113.94,114.0,113.82,113.92,144680.0
2015-06-10 10:25:00,113.92,113.99,113.87,113.97,65368.0,113.92,113.99,113.87,113.97,65368.0
2015-06-10 10:30:00,113.99,114.05,113.96,114.05,76503.0,113.99,114.05,113.96,114.05,76503.0
2015-06-10 10:35:00,114.06,114.08,113.96,113.96,40459.0,114.06,114.08,113.96,113.96,40459.0
2015-06-10 10:40:00,113.95,114.01,113.93,113.94,40142.0,113.95,114.01,113.93,113.94,40142.0
2015-06-10 10:45:00,113.93,113.95,113.88,113.88,22713.0,113.93,113.95,113.88,113.88,22713.0
2015-06-10 10:50:00,113.88,113.89,113.81,113.88,56135.0,113.88,113.89,113.81,113.88,56135.0
2015-06-10 10:55:00,113.88,113.93,113.86,113.93,52278.0,113.88,113.93,113.86,113.93,52278.0
2015-06-10 11:00:00,113.93,114.01,113.89,114.01,100875.0,113.93,114.01,113.89,114.01,100875.0
2015-06-10 11:05:00,114.0,114.0,113.89,113.96,36091.0,114.0,114.0,113.89,113.96,36091.0
2015-06-10 11:10:00,113.98,114.01,113.9,113.92,83958.0,113.98,114.01,113.9,113.92,83958.0
2015-06-10 11:15:00,113.93,113.97,113.88,113.9,81978.0,113.93,113.97,113.88,113.9,81978.0
2015-06-10 11:20:00,113.89,113.98,113.89,113.96,50227.0,113.89,113.98,113.89,113.96,50227.0
2015-06-10 11:25:00,113.96,114.03,113.92,113.92,98839.0,113.96,114.03,113.92,113.92,98839.0
2015-06-10 11:30:00,113.92,113.94,113.87,113.9,88953.0,113.92,113.94,113.87,113.9,88953.0
2015-06-10 11:35:00,113.9,113.94,113.85,113.88,39315.0,113.9,113.94,113.85,113.88,39315.0
2015-06-10 11:40:00,113.88,113.89,113.85,113.87,15081.0,113.88,113.89,113.85,113.87,15081.0
2015-06-10 11:45:00,113.86,113.9,113.86,113.88,28351.0,113.86,113.9,113.86,113.88,28351.0
2015-06-10 11:50:00,113.88,113.88,113.8,113.86,50772.0,113.88,113.88,113.8,113.86,50772.0
2015-06-10 11:55:00,113.85,113.89,113.84,113.86,37819.0,113.85,113.89,113.84,113.86,37819.0
2015-06-10 12:00:00,113.86,113.89,113.86,113.88,16042.0,113.86,113.89,113.86,113.88,16042.0
2015-06-10 12:05:00,113.88,113.89,113.83,113.85,42413.0,113.88,113.89,113.83,113.85,42413.0
2015-06-10 12:10:00,113.85,113.86,113.82,113.83,53064.0,113.85,113.86,113.82,113.83,53064.0
2015-06-10 12:15:00,113.83,113.84,113.7,113.73,57831.0,113.83,113.84,113.7,113.73,57831.0
2015-06-10 12:20:00,113.73,113.75,113.69,113.74,23364.0,113.73,113.75,113.69,113.74,23364.0
2015-06-10 12:25:00,113.73,113.77,113.72,113.75,38481.0,113.73,113.77,113.72,113.75,38481.0
2015-06-10 12:30:00,113.76,113.81,113.74,113.81,43950.0,113.76,113.81,113.74,113.81,43950.0
2015-06-10 12:35:00,113.8,113.81,113.78,113.79,13909.0,113.8,113.81,113.78,113.79,13909.0
2015-06-10 12:40:00,113.79,113.81,113.77,113.8,14805.0,113.79,113.81,113.77,113.8,14805.0
2015-06-10 12:45:00,113.81,113.85,113.78,113.83,19608.0,113.81,113.85,113.78,113.83,19608.0
2015-06-10 12:50:00,113.84,113.85,113.82,113.84,5845.0,113.84,113.85,113.82,113.84,5845.0
2015-06-10 12:55:00,113.84,113.86,113.82,113.86,8118.0,113.84,113.86,113.82,113.86,8118.0
2015-06-10 13:00:00,113.85,113.94,113.85,113.91,25940.0,113.85,113.94,113.85,113.91,25940.0
2015-06-10 13:05:00,113.91,113.92,113.86,113.88,33291.0,113.91,113.92,113.86,113.88,33291.0
2015-06-10 13:10:00,113.89,113.9,113.85,113.85,15559.0,113.89,113.9,113.85,113.85,15559.0
2015-06-10 13:15:00,113.85,113.88,113.84,113.85,21994.0,113.85,113.88,113.84,113.85,21994.0
2015-06-10 13:20:00,113.85,113.86,113.81,113.82,29341.0,113.85,113.86,113.81,113.82,29341.0
2015-06-10 13:25:00,113.82,113.85,113.79,113.83,35109.0,113.82,113.85,113.79,113.83,35109.0
2015-06-10 13:30:00,113.83,113.84,113.78,113.79,17393.0,113.83,113.84,113.78,113.79,17393.0
2015-06-10 13:35:00,113.8,113.83,113.8,113.82,18040.0,113.8,113.83,113.8,113.82,18040.0
2015-06-10 13:40:00,113.83,113.86,113.81,113.84,28312.0,113.83,113.86,113.81,113.84,28312.0
2015-06-10 13:45:00,113.84,113.86,113.81,113.82,19877.0,113.84,113.86,113.81,113.82,19877.0
2015-06-10 13:50:00,113.83,113.83,113.79,113.81,22194.0,113.83,113.83,113.79,113.81,22194.0
2015-06-10 13:55:00,113.8,113.84,113.8,113.82,18042.0,113.8,113.84,113.8,113.82,18042.0
2015-06-10 14:00:00,113.83,113.84,113.81,113.84,21383.0,113.83,113.84,113.81,113.84,21383.0
2015-06-10 14:05:00,113.83,113.85,113.82,113.84,6851.0,113.83,113.85,113.82,113.84,6851.0
2015-06-10 14:10:00,113.82,113.85,113.79,113.8,23587.0,113.82,113.85,113.79,113.8,23587.0
2015-06-10 14:15:00,113.79,113.81,113.76,113.78,21125.0,113.79,113.81,113.76,113.78,21125.0
2015-06-10 14:20:00,113.79,113.8,113.78,113.78,4430.0,113.79,113.8,113.78,113.78,4430.0
2015-06-10 14:25:00,113.78,113.81,113.77,113.77,11004.0,113.78,113.81,113.77,113.77,11004.0
2015-06-10 14:30:00,113.77,113.79,113.76,113.77,14694.0,113.77,113.79,113.76,113.77,14694.0
2015-06-10 14:35:00,113.77,113.77,113.73,113.76,14778.0,113.77,113.77,113.73,113.76,14778.0
2015-06-10 14:40:00,113.76,113.79,113.76,113.79,15238.0,113.76,113.79,113.76,113.79,15238.0
2015-06-10 14:45:00,113.79,113.8,113.78,113.79,8996.0,113.79,113.8,113.78,113.79,8996.0
2015-06-10 14:50:00,113.78,113.79,113.76,113.77,59679.0,113.78,113.79,113.76,113.77,59679.0
2015-06-10 14:55:00,113.77,113.78,113.76,113.76,15200.0,113.77,113.78,113.76,113.76,15200.0
2015-06-10 15:00:00,113.76,113.77,113.74,113.74,17017.0,113.76,113.77,113.74,113.74,17017.0
2015-06-10 15:05:00,113.75,113.76,113.74,113.74,12720.0,113.75,113.76,113.74,113.74,12720.0
2015-06-10 15:10:00,113.74,113.76,113.74,113.75,30165.0,113.74,113.76,113.74,113.75,30165.0
2015-06-10 15:15:00,113.75,113.76,113.74,113.75,80897.0,113.75,113.76,113.74,113.75,80897.0
2015-06-10 15:20:00,113.75,113.79,113.74,113.78,71586.0,113.75,113.79,113.74,113.78,71586.0
2015-06-10 15:25:00,113.78,113.79,113.75,113.75,8942.0,113.78,113.79,113.75,113.75,8942.0
2015-06-10 15:30:00,113.75,113.78,113.74,113.78,44034.0,113.75,113.78,113.74,113.78,44034.0
2015-06-10 15:35:00,113.78,113.78,113.76,113.77,46146.0,113.78,113.78,113.76,113.77,46146.0
2015-06-10 15:40:00,113.77,113.81,113.77,113.8,51807.0,113.77,113.81,113.77,113.8,51807.0
2015-06-10 15:45:00,113.8,113.8,113.75,113.76,80199.0,113.8,113.8,113.75,113.76,80199.0
2015-06-10 15:50:00,113.77,113.79,113.76,113.78,121698.0,113.77,113.79,113.76,113.78,121698.0
2015-06-10 15:55:00,113.78,113.8,113.75,113.77,279163.0,113.78,113.8,113.75,113.77,279163.0
2015-06-11 09:30:00,113.27,113.27,113.11,113.17,118395.0,113.27,113.27,113.11,113.17,118395.0
2015-06-11 09:35:00,113.17,113.18,112.96,112.96,104386.0,113.17,113.18,112.96,112.96,104386.0
2015-06-11 09:40:00,112.96,113.07,112.95,113.06,159478.0,112.96,113.07,112.95,113.06,159478.0
2015-06-11 09:45:00,113.06,113.07,112.99,113.01,42817.0,113.06,113.07,112.99,113.01,42817.0
2015-06-11 09:50:00,113.02,113.1,113.02,113.08,39240.0,113.02,113.1,113.02,113.08,39240.0
2015-06-11 09:55:00,113.09,113.09,113.0,113.05,29718.0,113.09,113.09,113.0,113.05,29718.0
2015-06-11 10:00:00,113.03,113.09,113.02,113.05,91547.0,113.03,113.09,113.02,113.05,91547.0
2015-06-11 10:05:00,113.05,113.15,113.05,113.12,92540.0,113.05,113.15,113.05,113.12,92540.0
2015-06-11 10:10:00,113.13,113.18,113.12,113.12,96934.0,113.13,113.18,113.12,113.12,96934.0
2015-06-11 10:15:00,113.13,113.13,113.09,113.1,57167.0,113.13,113.13,113.09,113.1,57167.0
2015-06-11 10:20:00,113.1,113.11,113.07,113.1,26627.0,113.1,113.11,113.07,113.1,26627.0
2015-06-11 10:25:00,113.1,113.11,113.04,113.06,60968.0,113.1,113.11,113.04,113.06,60968.0
2015-06-11 10:30:00,113.06,113.16,113.03,113.12,65035.0,113.06,113.16,113.03,113.12,65035.0
2015-06-11 10:35:00,113.12,113.28,113.1,113.28,126121.0,113.12,113.28,113.1,113.28,126121.0
2015-06-11 10:40:00,113.27,113.27,113.15,113.17,37809.0,113.27,113.27,113.15,113.17,37809.0
2015-06-11 10:45:00,113.18,113.18,113.08,113.08,26640.0,113.18,113.18,113.08,113.08,26640.0
2015-06-11 10:50:00,113.09,113.1,113.05,113.1,30272.0,113.09,113.1,113.05,113.1,30272.0
2015-06-11 10:55:00,113.09,113.17,113.07,113.08,65738.0,113.09,113.17,113.07,113.08,65738.0
2015-06-11 11:00:00,113.05,113.13,113.03,113.1,54706.0,113.05,113.13,113.03,113.1,54706.0
2015-06-11 11:05:00,113.09,113.1,112.93,113.0,68233.0,113.09,113.1,112.93,113.0,68233.0
2015-06-11 11:10:00,112.99,113.05,112.98,113.01,31148.0,112.99,113.05,112.98,113.01,31148.0
2015-06-11 11:15:00,113.0,113.04,112.92,113.02,111382.0,113.0,113.04,112.92,113.02,111382.0
2015-06-11 11:20:00,113.03,113.14,113.03,113.12,63050.0,113.03,113.14,113.03,113.12,63050.0
2015-06-11 11:25:00,113.15,113.16,113.11,113.15,19401.0,113.15,113.16,113.11,113.15,19401.0
2015-06-11 11:30:00,113.14,113.22,113.14,113.22,17439.0,113.14,113.22,113.14,113.22,17439.0
2015-06-11 11:35:00,113.22,113.23,113.13,113.14,29278.0,113.22,113.23,113.13,113.14,29278.0
2015-06-11 11:40:00,113.14,113.21,113.14,113.16,20417.0,113.14,113.21,113.14,113.16,20417.0
2015-06-11 11:45:00,113.15,113.2,113.15,113.16,11551.0,113.15,113.2,113.15,113.16,11551.0
2015-06-11 11:50:00,113.16,113.18,113.12,113.17,60482.0,113.16,113.18,113.12,113.17,60482.0
2015-06-11 11:55:00,113.17,113.2,113.13,113.2,14261.0,113.17,113.2,113.13,113.2,14261.0
2015-06-11 12:00:00,113.21,113.25,113.2,113.2,23772.0,113.21,113.25,113.2,113.2,23772.0
2015-06-11 12:05:00,113.2,113.2,113.15,113.16,21554.0,113.2,113.2,113.15,113.16,21554.0
2015-06-11 12:10:00,113.17,113.18,113.14,113.18,19440.0,113.17,113.18,113.14,113.18,19440.0
2015-06-11 12:15:00,113.18,113.18,113.15,113.16,10233.0,113.18,113.18,113.15,113.16,10233.0
2015-06-11 12:20:00,113.17,113.17,113.1,113.13,13760.0,113.17,113.17,113.1,113.13,13760.0
2015-06-11 12:25:00,113.14,113.15,113.11,113.11,8943.0,113.14,113.15,113.11,113.11,8943.0
2015-06-11 12:30:00,113.11,113.13,113.09,113.12,7622.0,113.11,113.13,113.09,113.12,7622.0
2015-06-11 12:35:00,113.11,113.12,113.09,113.12,6434.0,113.11,113.12,113.09,113.12,6434.0
2015-06-11 12:40:00,113.13,113.18,113.13,113.18,16462.0,113.13,113.18,113.13,113.18,16462.0
2015-06-11 12:45:00,113.17,113.21,113.15,113.17,201487.0,113.17,113.21,113.15,113.17,201487.0
2015-06-11 12:50:00,113.18,113.19,113.13,113.14,46295.0,113.18,113.19,113.13,113.14,46295.0
2015-06-11 12:55:00,113.12,113.13,113.09,113.12,35865.0,113.12,113.13,113.09,113.12,35865.0
2015-06-11 13:00:00,113.13,113.19,113.11,113.15,22790.0,113.13,113.19,113.11,113.15,22790.0
2015-06-11 13:05:00,113.15,113.23,113.14,113.2,13115.0,113.15,113.23,113.14,113.2,13115.0
2015-06-11 13:10:00,113.21,113.24,113.2,113.24,20217.0,113.21,113.24,113.2,113.24,20217.0
2015-06-11 13:15:00,113.24,113.27,113.23,113.26,12520.0,113.24,113.27,113.23,113.26,12520.0
2015-06-11 13:20:00,113.27,113.29,113.25,113.26,8700.0,113.27,113.29,113.25,113.26,8700.0
2015-06-11 13:25:00,113.26,113.3,113.23,113.23,17127.0,113.26,113.3,113.23,113.23,17127.0
2015-06-11 13:30:00,113.23,113.27,113.23,113.24,10372.0,113.23,113.27,113.23,113.24,10372.0
2015-06-11 13:35:00,113.24,113.25,113.2,113.24,8459.0,113.24,113.25,113.2,113.24,8459.0
2015-06-11 13:40:00,113.24,113.26,113.17,113.18,5941.0,113.24,113.26,113.17,113.18,5941.0
2015-06-11 13:45:00,113.18,113.2,113.18,113.18,7300.0,113.18,113.2,113.18,113.18,7300.0
2015-06-11 13:50:00,113.18,113.22,113.17,113.2,49286.0,113.18,113.22,113.17,113.2,49286.0
2015-06-11 13:55:00,113.2,113.23,113.19,113.23,16608.0,113.2,113.23,113.19,113.23,16608.0
2015-06-11 14:00:00,113.24,113.25,113.2,113.22,7182.0,113.24,113.25,113.2,113.22,7182.0
2015-06-11 14:05:00,113.23,113.26,113.23,113.26,62093.0,113.23,113.26,113.23,113.26,62093.0
2015-06-11 14:10:00,113.26,113.27,113.26,113.27,96492.0,113.26,113.27,113.26,113.27,96492.0
2015-06-11 14:15:00,113.27,113.3,113.26,113.29,169292.0,113.27,113.3,113.26,113.29,169292.0
2015-06-11 14:20:00,113.29,113.31,113.28,113.3,50084.0,113.29,113.31,113.28,113.3,50084.0
2015-06-11 14:25:00,113.31,113.32,113.3,113.32,38252.0,113.31,113.32,113.3,113.32,38252.0
2015-06-11 14:30:00,113.32,113.33,113.31,113.33,65249.0,113.32,113.33,113.31,113.33,65249.0
2015-06-11 14:35:00,113.33,113.34,113.31,113.33,45331.0,113.33,113.34,113.31,113.33,45331.0
2015-06-11 14:40:00,113.33,113.41,113.33,113.38,38578.0,113.33,113.41,113.33,113.38,38578.0
2015-06-11 14:45:00,113.38,113.39,113.36,113.38,33567.0,113.38,113.39,113.36,113.38,33567.0
2015-06-11 14:50:00,113.38,113.41,113.38,113.4,16467.0,113.38,113.41,113.38,113.4,16467.0
2015-06-11 14:55:00,113.4,113.4,113.36,113.37,105124.0,113.4,113.4,113.36,113.37,105124.0
2015-06-11 15:00:00,113.38,113.41,113.37,113.4,48794.0,113.38,113.41,113.37,113.4,48794.0
2015-06-11 15:05:00,113.39,113.4,113.37,113.38,19805.0,113.39,113.4,113.37,113.38,19805.0
2015-06-11 15:10:00,113.37,113.4,113.36,113.39,20816.0,113.37,113.4,113.36,113.39,20816.0
2015-06-11 15:15:00,113.4,113.41,113.37,113.37,43848.0,113.4,113.41,113.37,113.37,43848.0
2015-06-11 15:20:00,113.38,113.39,113.35,113.38,57076.0,113.38,113.39,113.35,113.38,57076.0
2015-06-11 15:25:00,113.38,113.38,113.36,113.38,26264.0,113.38,113.38,113.36,113.38,26264.0
2015-06-11 15:30:00,113.38,113.38,113.36,113.38,37325.0,113.38,113.38,113.36,113.38,37325.0
2015-06-11 15:35:00,113.38,113.4,113.38,113.39,39854.0,113.38,113.4,113.38,113.39,39854.0
2015-06-11 15:40:00,113.4,113.41,113.38,113.38,70077.0,113.4,113.41,113.38,113.38,70077.0
2015-06-11 15:45:00,113.38,113.39,113.33,113.35,74898.0,113.38,113.39,113.33,113.35,74898.0
2015-06-11 15:50:00,113.34,113.35,113.32,113.32,69942.0,113.34,113.35,113.32,113.32,69942.0
2015-06-11 15:55:00,113.32,113.33,113.26,113.3,224291.0,113.32,113.33,113.26,113.3,224291.0
2015-06-12 09:30:00,113.06,113.06,112.99,113.01,76949.0,113.06,113.06,112.99,113.01,76949.0
2015-06-12 09:35:00,113.01,113.04,112.96,113.03,96518.0,113.01,113.04,112.96,113.03,96518.0
2015-06-12 09:40:00,113.03,113.27,113.03,113.27,156062.0,113.03,113.27,113.03,113.27,156062.0
2015-06-12 09:45:00,113.28,113.47,113.26,113.43,107043.0,113.28,113.47,113.26,113.43,107043.0
2015-06-12 09:50:00,113.43,113.47,113.39,113.42,38757.0,113.43,113.47,113.39,113.42,38757.0
2015-06-12 09:55:00,113.43,113.48,113.39,113.41,29610.0,113.43,113.48,113.39,113.41,29610.0
2015-06-12 10:00:00,113.38,113.39,113.25,113.28,77685.0,113.38,113.39,113.25,113.28,77685.0
2015-06-12 10:05:00,113.28,113.36,113.28,113.35,39634.0,113.28,113.36,113.28,113.35,39634.0
2015-06-12 10:10:00,113.35,113.36,113.28,113.3,30018.0,113.35,113.36,113.28,113.3,30018.0
2015-06-12 10:15:00,113.29,113.36,113.29,113.35,11230.0,113.29,113.36,113.29,113.35,11230.0
2015-06-12 10:20:00,113.35,113.4,113.32,113.33,20066.0,113.35,113.4,113.32,113.33,20066.0
2015-06-12 10:25:00,113.33,113.37,113.31,113.34,34179.0,113.33,113.37,113.31,113.34,34179.0
2015-06-12 10:30:00,113.34,113.42,113.34,113.38,42446.0,113.34,113.42,113.34,113.38,42446.0
2015-06-12 10:35:00,113.4,113.5,113.4,113.44,156138.0,113.4,113.5,113.4,113.44,156138.0
2015-06-12 10:40:00,113.45,113.46,113.38,113.42,23046.0,113.45,113.46,113.38,113.42,23046.0
2015-06-12 10:45:00,113.42,113.43,113.33,113.34,34956.0,113.42,113.43,113.33,113.34,34956.0
2015-06-12 10:50:00,113.34,113.43,113.32,113.42,29430.0,113.34,113.43,113.32,113.42,29430.0
2015-06-12 10:55:00,113.43,113.44,113.36,113.37,18876.0,113.43,113.44,113.36,113.37,18876.0
2015-06-12 11:00:00,113.38,113.38,113.34,113.38,11207.0,113.38,113.38,113.34,113.38,11207.0
2015-06-12 11:05:00,113.37,113.38,113.35,113.35,15368.0,113.37,113.38,113.35,113.35,15368.0
2015-06-12 11:10:00,113.36,113.44,113.35,113.37,32875.0,113.36,113.44,113.35,113.37,32875.0
2015-06-12 11:15:00,113.37,113.37,113.28,113.29,32906.0,113.37,113.37,113.28,113.29,32906.0
2015-06-12 11:20:00,113.27,113.28,113.19,113.19,36299.0,113.27,113.28,113.19,113.19,36299.0
2015-06-12 11:25:00,113.2,113.22,113.17,113.18,15752.0,113.2,113.22,113.17,113.18,15752.0
2015-06-12 11:30:00,113.18,113.23,113.18,113.22,22255.0,113.18,113.23,113.18,113.22,22255.0
2015-06-12 11:35:00,113.21,113.24,113.2,113.22,10429.0,113.21,113.24,113.2,113.22,10429.0
2015-06-12 11:40:00,113.23,113.24,113.1,113.15,51116.0,113.23,113.24,113.1,113.15,51116.0
2015-06-12 11:45:00,113.16,113.18,113.14,113.18,23107.0,113.16,113.18,113.14,113.18,23107.0
2015-06-12 11:50:00,113.18,113.21,113.17,113.2,5203.0,113.18,113.21,113.17,113.2,5203.0
2015-06-12 11:55:00,113.2,113.26,113.2,113.23,41196.0,113.2,113.26,113.2,113.23,41196.0
2015-06-12 12:00:00,113.23,113.26,113.21,113.25,7789.0,113.23,113.26,113.21,113.25,7789.0
2015-06-12 12:05:00,113.25,113.25,113.19,113.21,11533.0,113.25,113.25,113.19,113.21,11533.0
2015-06-12 12:10:00,113.2,113.25,113.18,113.24,6771.0,113.2,113.25,113.18,113.24,6771.0
2015-06-12 12:15:00,113.24,113.24,113.2,113.23,4290.0,113.24,113.24,113.2,113.23,4290.0
2015-06-12 12:20:00,113.23,113.24,113.21,113.22,3632.0,113.23,113.24,113.21,113.22,3632.0
2015-06-12 12:25:00,113.22,113.23,113.2,113.23,9955.0,113.22,113.23,113.2,113.23,9955.0
2015-06-12 12:30:00,113.22,113.22,113.18,113.19,5722.0,113.22,113.22,113.18,113.19,5722.0
2015-06-12 12:35:00,113.18,113.19,113.15,113.17,16653.0,113.18,113.19,113.15,113.17,16653.0
2015-06-12 12:40:00,113.16,113.21,113.16,113.17,40741.0,113.16,113.21,113.16,113.17,40741.0
2015-06-12 12:45:00,113.18,113.2,113.14,113.14,8099.0,113.18,113.2,113.14,113.14,8099.0
2015-06-12 12:50:00,113.15,113.19,113.15,113.17,3476.0,113.15,113.19,113.15,113.17,3476.0
2015-06-12 12:55:00,113.18,113.19,113.17,113.18,3055.0,113.18,113.19,113.17,113.18,3055.0
2015-06-12 13:00:00,113.17,113.22,113.16,113.2,18895.0,113.17,113.22,113.16,113.2,18895.0
2015-06-12 13:05:00,113.2,113.23,113.19,113.22,8741.0,113.2,113.23,113.19,113.22,8741.0
2015-06-12 13:10:00,113.22,113.23,113.2,113.22,12621.0,113.22,113.23,113.2,113.22,12621.0
2015-06-12 13:15:00,113.22,113.22,113.17,113.17,9523.0,113.22,113.22,113.17,113.17,9523.0
2015-06-12 13:20:00,113.17,113.17,113.15,113.15,7239.0,113.17,113.17,113.15,113.15,7239.0
2015-06-12 13:25:00,113.15,113.18,113.14,113.16,13403.0,113.15,113.18,113.14,113.16,13403.0
2015-06-12 13:30:00,113.15,113.16,113.12,113.16,61296.0,113.15,113.16,113.12,113.16,61296.0
2015-06-12 13:35:00,113.15,113.15,113.13,113.15,13224.0,113.15,113.15,113.13,113.15,13224.0
2015-06-12 13:40:00,113.15,113.18,113.14,113.18,42659.0,113.15,113.18,113.14,113.18,42659.0
2015-06-12 13:45:00,113.18,113.2,113.14,113.15,30859.0,113.18,113.2,113.14,113.15,30859.0
2015-06-12 13:50:00,113.14,113.15,113.13,113.15,2586.0,113.14,113.15,113.13,113.15,2586.0
2015-06-12 13:55:00,113.14,113.15,113.13,113.14,30766.0,113.14,113.15,113.13,113.14,30766.0
2015-06-12 14:00:00,113.14,113.15,113.12,113.15,18793.0,113.14,113.15,113.12,113.15,18793.0
2015-06-12 14:05:00,113.16,113.18,113.15,113.18,7737.0,113.16,113.18,113.15,113.18,7737.0
2015-06-12 14:10:00,113.19,113.19,113.15,113.16,8655.0,113.19,113.19,113.15,113.16,8655.0
2015-06-12 14:15:00,113.15,113.16,113.13,113.15,24701.0,113.15,113.16,113.13,113.15,24701.0
2015-06-12 14:20:00,113.15,113.19,113.14,113.17,15270.0,113.15,113.19,113.14,113.17,15270.0
2015-06-12 14:25:00,113.16,113.16,113.12,113.12,41836.0,113.16,113.16,113.12,113.12,41836.0
2015-06-12 14:30:00,113.13,113.16,113.12,113.14,19728.0,113.13,113.16,113.12,113.14,19728.0
2015-06-12 14:35:00,113.15,113.16,113.14,113.16,14118.0,113.15,113.16,113.14,113.16,14118.0
2015-06-12 14:40:00,113.16,113.16,113.14,113.15,10192.0,113.16,113.16,113.14,113.15,10192.0
2015-06-12 14:45:00,113.15,113.16,113.14,113.16,9790.0,113.15,113.16,113.14,113.16,9790.0
2015-06-12 14:50:00,113.16,113.17,113.15,113.17,11069.0,113.16,113.17,113.15,113.17,11069.0
2015-06-12 14:55:00,113.17,113.19,113.16,113.19,77917.0,113.17,113.19,113.16,113.19,77917.0
2015-06-12 15:00:00,113.19,113.23,113.19,113.2,63511.0,113.19,113.23,113.19,113.2,63511.0
2015-06-12 15:05:00,113.2,113.25,113.2,113.25,27806.0,113.2,113.25,113.2,113.25,27806.0
2015-06-12 15:10:00,113.25,113.25,113.23,113.23,10228.0,113.25,113.25,113.23,113.23,10228.0
2015-06-12 15:15:00,113.24,113.26,113.19,113.19,23932.0,113.24,113.26,113.19,113.19,23932.0
2015-06-12 15:20:00,113.2,113.2,113.19,113.19,8592.0,113.2,113.2,113.19,113.19,8592.0
2015-06-12 15:25:00,113.19,113.21,113.18,113.18,21057.0,113.19,113.21,113.18,113.18,21057.0
2015-06-12 15:30:00,113.19,113.25,113.18,113.24,29539.0,113.19,113.25,113.18,113.24,29539.0
2015-06-12 15:35:00,113.25,113.27,113.23,113.24,26523.0,113.25,113.27,113.23,113.24,26523.0
2015-06-12 15:40:00,113.25,113.26,113.22,113.23,37530.0,113.25,113.26,113.22,113.23,37530.0
2015-06-12 15:45:00,113.23,113.24,113.21,113.23,134986.0,113.23,113.24,113.21,113.23,134986.0
2015-06-12 15:50:00,113.22,113.25,113.21,113.21,198306.0,113.22,113.25,113.21,113.21,198306.0
2015-06-12 15:55:00,113.21,113.26,113.21,113.25,182966.0,113.21,113.26,113.21,113.25,182966.0
2015-06-15 09:30:00,113.28,113.38,113.24,113.29,115776.0,113.28,113.38,113.24,113.29,115776.0
2015-06-15 09:35:00,113.29,113.32,113.21,113.25,124135.0,113.29,113.32,113.21,113.25,124135.0
2015-06-15 09:40:00,113.26,113.36,113.25,113.35,134806.0,113.26,113.36,113.25,113.35,134806.0
2015-06-15 09:45:00,113.35,113.37,113.3,113.35,70355.0,113.35,113.37,113.3,113.35,70355.0
2015-06-15 09:50:00,113.35,113.41,113.32,113.36,107349.0,113.35,113.41,113.32,113.36,107349.0
2015-06-15 09:55:00,113.36,113.36,113.28,113.3,68367.0,113.36,113.36,113.28,113.3,68367.0
2015-06-15 10:00:00,113.31,113.33,113.26,113.29,36896.0,113.31,113.33,113.26,113.29,36896.0
2015-06-15 10:05:00,113.29,113.4,113.29,113.38,25995.0,113.29,113.4,113.29,113.38,25995.0
2015-06-15 10:10:00,113.39,113.53,113.37,113.46,80865.0,113.39,113.53,113.37,113.46,80865.0
2015-06-15 10:15:00,113.46,113.5,113.43,113.44,19558.0,113.46,113.5,113.43,113.44,19558.0
2015-06-15 10:20:00,113.44,113.45,113.36,113.44,29359.0,113.44,113.45,113.36,113.44,29359.0
2015-06-15 10:25:00,113.45,113.51,113.42,113.44,40287.0,113.45,113.51,113.42,113.44,40287.0
2015-06-15 10:30:00,113.43,113.47,113.35,113.41,43229.0,113.43,113.47,113.35,113.41,43229.0
2015-06-15 10:35:00,113.4,113.43,113.36,113.36,32440.0,113.4,113.43,113.36,113.36,32440.0
2015-06-15 10:40:00,113.36,113.38,113.31,113.33,29706.0,113.36,113.38,113.31,113.33,29706.0
2015-06-15 10:45:00,113.33,113.36,113.31,113.36,12085.0,113.33,113.36,113.31,113.36,12085.0
2015-06-15 10:50:00,113.36,113.41,113.34,113.34,66607.0,113.36,113.41,113.34,113.34,66607.0
2015-06-15 10:55:00,113.33,113.37,113.33,113.34,20496.0,113.33,113.37,113.33,113.34,20496.0
2015-06-15 11:00:00,113.33,113.33,113.26,113.28,20591.0,113.33,113.33,113.26,113.28,20591.0
2015-06-15 11:05:00,113.29,113.36,113.28,113.34,17916.0,113.29,113.36,113.28,113.34,17916.0
2015-06-15 11:10:00,113.36,113.36,113.27,113.29,15764.0,113.36,113.36,113.27,113.29,15764.0
2015-06-15 11:15:00,113.29,113.33,113.28,113.32,8453.0,113.29,113.33,113.28,113.32,8453.0
2015-06-15 11:20:00,113.32,113.41,113.32,113.38,10689.0,113.32,113.41,113.32,113.38,10689.0
2015-06-15 11:25:00,113.39,113.9,113.37,113.72,272441.0,113.39,113.9,113.37,113.72,272441.0
2015-06-15 11:30:00,113.73,113.91,113.73,113.82,200565.0,113.73,113.91,113.73,113.82,200565.0
2015-06-15 11:35:00,113.82,114.12,113.82,113.92,268924.0,113.82,114.12,113.82,113.92,268924.0
2015-06-15 11:40:00,113.93,114.15,113.92,114.1,201030.0,113.93,114.15,113.92,114.1,201030.0
2015-06-15 11:45:00,114.11,114.13,113.93,114.05,129624.0,114.11,114.13,113.93,114.05,129624.0
2015-06-15 11:50:00,114.05,114.11,113.99,114.01,127577.0,114.05,114.11,113.99,114.01,127577.0
2015-06-15 11:55:00,114.03,114.05,113.94,113.99,103936.0,114.03,114.05,113.94,113.99,103936.0
2015-06-15 12:00:00,114.02,114.06,113.97,114.01,34628.0,114.02,114.06,113.97,114.01,34628.0
2015-06-15 12:05:00,114.02,114.06,113.99,114.03,16188.0,114.02,114.06,113.99,114.03,16188.0
2015-06-15 12:10:00,114.03,114.05,113.98,114.0,15846.0,114.03,114.05,113.98,114.0,15846.0
2015-06-15 12:15:00,114.02,114.03,113.98,113.98,12675.0,114.02,114.03,113.98,113.98,12675.0
2015-06-15 12:20:00,113.98,114.0,113.95,113.95,36495.0,113.98,114.0,113.95,113.95,36495.0
2015-06-15 12:25:00,113.95,113.96,113.89,113.9,12948.0,113.95,113.96,113.89,113.9,12948.0
2015-06-15 12:30:00,113.91,113.93,113.89,113.92,19202.0,113.91,113.93,113.89,113.92,19202.0
2015-06-15 12:35:00,113.93,113.94,113.9,113.92,7213.0,113.93,113.94,113.9,113.92,7213.0
2015-06-15 12:40:00,113.92,113.93,113.9,113.92,8461.0,113.92,113.93,113.9,113.92,8461.0
2015-06-15 12:45:00,113.93,113.99,113.93,113.94,7008.0,113.93,113.99,113.93,113.94,7008.0
2015-06-15 12:50:00,113.94,113.95,113.9,113.9,7965.0,113.94,113.95,113.9,113.9,7965.0
2015-06-15 12:55:00,113.92,113.94,113.92,113.93,4250.0,113.92,113.94,113.92,113.93,4250.0
2015-06-15 13:00:00,113.94,113.97,113.93,113.96,18794.0,113.94,113.97,113.93,113.96,18794.0
2015-06-15 13:05:00,113.96,113.96,113.92,113.93,9123.0,113.96,113.96,113.92,113.93,9123.0
2015-06-15 13:10:00,113.93,113.94,113.89,113.89,19178.0,113.93,113.94,113.89,113.89,19178.0
2015-06-15 13:15:00,113.88,113.88,113.81,113.83,22444.0,113.88,113.88,113.81,113.83,22444.0
2015-06-15 13:20:00,113.84,113.85,113.76,113.78,14744.0,113.84,113.85,113.76,113.78,14744.0
2015-06-15 13:25:00,113.77,113.78,113.71,113.72,54134.0,113.77,113.78,113.71,113.72,54134.0
2015-06-15 13:30:00,113.72,113.76,113.69,113.75,20585.0,113.72,113.76,113.69,113.75,20585.0
2015-06-15 13:35:00,113.74,113.8,113.74,113.79,20196.0,113.74,113.8,113.74,113.79,20196.0
2015-06-15 13:40:00,113.8,113.82,113.79,113.81,13054.0,113.8,113.82,113.79,113.81,13054.0
2015-06-15 13:45:00,113.81,113.83,113.79,113.79,7452.0,113.81,113.83,113.79,113.79,7452.0
2015-06-15 13:50:00,113.79,113.83,113.71,113.79,79778.0,113.79,113.83,113.71,113.79,79778.0
2015-06-15 13:55:00,113.79,113.81,113.75,113.76,44256.0,113.79,113.81,113.75,113.76,44256.0
2015-06-15 14:00:00,113.76,113.85,113.76,113.84,9258.0,113.76,113.85,113.76,113.84,9258.0
2015-06-15 14:05:00,113.84,113.85,113.81,113.83,11953.0,113.84,113.85,113.81,113.83,11953.0
2015-06-15 14:10:00,113.83,113.85,113.8,113.83,13847.0,113.83,113.85,113.8,113.83,13847.0
2015-06-15 14:15:00,113.83,113.84,113.8,113.81,7146.0,113.83,113.84,113.8,113.81,7146.0
2015-06-15 14:20:00,113.82,113.84,113.78,113.78,7071.0,113.82,113.84,113.78,113.78,7071.0
2015-06-15 14:25:00,113.77,113.84,113.68,113.83,132433.0,113.77,113.84,113.68,113.83,132433.0
2015-06-15 14:30:00,113.83,113.87,113.81,113.87,16968.0,113.83,113.87,113.81,113.87,16968.0
2015-06-15 14:35:00,113.87,113.87,113.82,113.83,83825.0,113.87,113.87,113.82,113.83,83825.0
2015-06-15 14:40:00,113.84,113.86,113.75,113.85,41397.0,113.84,113.86,113.75,113.85,41397.0
2015-06-15 14:45:00,113.86,113.88,113.85,113.87,16486.0,113.86,113.88,113.85,113.87,16486.0
2015-06-15 14:50:00,113.88,113.89,113.83,113.88,45057.0,113.88,113.89,113.83,113.88,45057.0
2015-06-15 14:55:00,113.89,113.91,113.86,113.89,30983.0,113.89,113.91,113.86,113.89,30983.0
2015-06-15 15:00:00,113.89,113.9,113.82,113.83,39709.0,113.89,113.9,113.82,113.83,39709.0
2015-06-15 15:05:00,113.83,113.84,113.82,113.84,19740.0,113.83,113.84,113.82,113.84,19740.0
2015-06-15 15:10:00,113.83,113.85,113.83,113.84,31599.0,113.83,113.85,113.83,113.84,31599.0
2015-06-15 15:15:00,113.84,113.85,113.82,113.83,22515.0,113.84,113.85,113.82,113.83,22515.0
2015-06-15 15:20:00,113.83,113.84,113.73,113.83,107521.0,113.83,113.84,113.73,113.83,107521.0
2015-06-15 15:25:00,113.83,113.84,113.81,113.83,27058.0,113.83,113.84,113.81,113.83,27058.0
2015-06-15 15:30:00,113.83,113.86,113.71,113.86,108616.0,113.83,113.86,113.71,113.86,108616.0
2015-06-15 15:35:00,113.85,113.86,113.76,113.83,138358.0,113.85,113.86,113.76,113.83,138358.0
2015-06-15 15:40:00,113.83,113.85,113.82,113.83,49074.0,113.83,113.85,113.82,113.83,49074.0
2015-06-15 15:45:00,113.84,113.88,113.75,113.79,241321.0,113.84,113.88,113.75,113.79,241321.0
2015-06-15 15:50:00,113.79,113.8,113.74,113.75,98579.0,113.79,113.8,113.74,113.75,98579.0
2015-06-15 15:55:00,113.75,113.8,113.7,113.71,279020.0,113.75,113.8,113.7,113.71,279020.0
2015-06-16 09:30:00,113.09,113.11,112.86,112.88,147718.0,113.09,113.11,112.86,112.88,147718.0
2015-06-16 09:35:00,112.87,112.89,112.78,112.83,443373.0,112.87,112.89,112.78,112.83,443373.0
2015-06-16 09:40:00,112.82,112.91,112.79,112.91,106106.0,112.82,112.91,112.79,112.91,106106.0
2015-06-16 09:45:00,112.9,113.0,112.9,112.96,34278.0,112.9,113.0,112.9,112.96,34278.0
2015-06-16 09:50:00,112.96,112.99,112.95,112.97,67842.0,112.96,112.99,112.95,112.97,67842.0
2015-06-16 09:55:00,112.98,113.02,112.95,112.95,52254.0,112.98,113.02,112.95,112.95,52254.0
2015-06-16 10:00:00,112.96,113.03,112.92,113.02,79310.0,112.96,113.03,112.92,113.02,79310.0
2015-06-16 10:05:00,113.01,113.01,112.95,112.95,58036.0,113.01,113.01,112.95,112.95,58036.0
2015-06-16 10:10:00,112.96,113.06,112.96,113.02,36535.0,112.96,113.06,112.96,113.02,36535.0
2015-06-16 10:15:00,113.02,113.02,112.95,112.96,22048.0,113.02,113.02,112.95,112.96,22048.0
2015-06-16 10:20:00,112.97,112.97,112.92,112.96,51895.0,112.97,112.97,112.92,112.96,51895.0
2015-06-16 10:25:00,112.96,112.98,112.92,112.92,41293.0,112.96,112.98,112.92,112.92,41293.0
2015-06-16 10:30:00,112.93,113.01,112.92,112.99,30088.0,112.93,113.01,112.92,112.99,30088.0
2015-06-16 10:35:00,112.99,112.99,112.91,112.91,16812.0,112.99,112.99,112.91,112.91,16812.0
2015-06-16 10:40:00,112.91,112.94,112.88,112.89,61181.0,112.91,112.94,112.88,112.89,61181.0
2015-06-16 10:45:00,112.89,112.96,112.87,112.94,23610.0,112.89,112.96,112.87,112.94,23610.0
2015-06-16 10:50:00,112.94,112.98,112.94,112.97,15203.0,112.94,112.98,112.94,112.97,15203.0
2015-06-16 10:55:00,112.98,112.99,112.95,112.96,20892.0,112.98,112.99,112.95,112.96,20892.0
2015-06-16 11:00:00,112.98,112.98,112.94,112.94,35063.0,112.98,112.98,112.94,112.94,35063.0
2015-06-16 11:05:00,112.94,113.03,112.93,113.03,94291.0,112.94,113.03,112.93,113.03,94291.0
2015-06-16 11:10:00,113.03,113.03,112.96,112.96,54745.0,113.03,113.03,112.96,112.96,54745.0
2015-06-16 11:15:00,112.95,113.03,112.94,113.02,36645.0,112.95,113.03,112.94,113.02,36645.0
2015-06-16 11:20:00,113.02,113.02,112.99,113.0,20763.0,113.02,113.02,112.99,113.0,20763.0
2015-06-16 11:25:00,113.0,113.02,112.99,113.0,17267.0,113.0,113.02,112.99,113.0,17267.0
2015-06-16 11:30:00,113.01,113.01,112.96,112.97,19186.0,113.01,113.01,112.96,112.97,19186.0
2015-06-16 11:35:00,112.96,113.0,112.95,112.99,40813.0,112.96,113.0,112.95,112.99,40813.0
2015-06-16 11:40:00,112.99,113.11,112.98,113.1,32597.0,112.99,113.11,112.98,113.1,32597.0
2015-06-16 11:45:00,113.1,113.17,113.1,113.14,38808.0,113.1,113.17,113.1,113.14,38808.0
2015-06-16 11:50:00,113.12,113.15,113.12,113.13,59504.0,113.12,113.15,113.12,113.13,59504.0
2015-06-16 11:55:00,113.13,113.17,113.13,113.17,24028.0,113.13,113.17,113.13,113.17,24028.0
2015-06-16 12:00:00,113.17,113.17,113.13,113.14,30156.0,113.17,113.17,113.13,113.14,30156.0
2015-06-16 12:05:00,113.13,113.16,113.13,113.16,12063.0,113.13,113.16,113.13,113.16,12063.0
2015-06-16 12:10:00,113.16,113.2,113.16,113.18,32724.0,113.16,113.2,113.16,113.18,32724.0
2015-06-16 12:15:00,113.18,113.22,113.17,113.19,27712.0,113.18,113.22,113.17,113.19,27712.0
2015-06-16 12:20:00,113.19,113.3,113.16,113.3,33434.0,113.19,113.3,113.16,113.3,33434.0
2015-06-16 12:25:00,113.31,113.35,113.28,113.32,31265.0,113.31,113.35,113.28,113.32,31265.0
2015-06-16 12:30:00,113.32,113.35,113.29,113.3,75742.0,113.32,113.35,113.29,113.3,75742.0
2015-06-16 12:35:00,113.29,113.3,113.22,113.24,50690.0,113.29,113.3,113.22,113.24,50690.0
2015-06-16 12:40:00,113.23,113.28,113.22,113.24,75398.0,113.23,113.28,113.22,113.24,75398.0
2015-06-16 12:45:00,113.25,113.3,113.22,113.29,24302.0,113.25,113.3,113.22,113.29,24302.0
2015-06-16 12:50:00,113.29,113.3,113.25,113.29,26697.0,113.29,113.3,113.25,113.29,26697.0
2015-06-16 12:55:00,113.28,113.28,113.25,113.28,14932.0,113.28,113.28,113.25,113.28,14932.0
2015-06-16 13:00:00,113.27,113.27,113.24,113.26,13201.0,113.27,113.27,113.24,113.26,13201.0
2015-06-16 13:05:00,113.27,113.32,113.26,113.27,31626.0,113.27,113.32,113.26,113.27,31626.0
2015-06-16 13:10:00,113.27,113.3,113.27,113.29,8200.0,113.27,113.3,113.27,113.29,8200.0
2015-06-16 13:15:00,113.29,113.32,113.28,113.31,74065.0,113.29,113.32,113.28,113.31,74065.0
2015-06-16 13:20:00,113.31,113.32,113.27,113.28,10659.0,113.31,113.32,113.27,113.28,10659.0
2015-06-16 13:25:00,113.29,113.31,113.27,113.31,19616.0,113.29,113.31,113.27,113.31,19616.0
2015-06-16 13:30:00,113.31,113.35,113.3,113.33,35526.0,113.31,113.35,113.3,113.33,35526.0
2015-06-16 13:35:00,113.32,113.34,113.32,113.34,6424.0,113.32,113.34,113.32,113.34,6424.0
2015-06-16 13:40:00,113.33,113.34,113.31,113.32,3892.0,113.33,113.34,113.31,113.32,3892.0
2015-06-16 13:45:00,113.32,113.32,113.29,113.31,9482.0,113.32,113.32,113.29,113.31,9482.0
2015-06-16 13:50:00,113.32,113.32,113.3,113.32,5400.0,113.32,113.32,113.3,113.32,5400.0
2015-06-16 13:55:00,113.31,113.31,113.29,113.31,11752.0,113.31,113.31,113.29,113.31,11752.0
2015-06-16 14:00:00,113.31,113.33,113.3,113.32,8090.0,113.31,113.33,113.3,113.32,8090.0
2015-06-16 14:05:00,113.32,113.33,113.29,113.29,17534.0,113.32,113.33,113.29,113.29,17534.0
2015-06-16 14:10:00,113.3,113.34,113.24,113.32,65945.0,113.3,113.34,113.24,113.32,65945.0
2015-06-16 14:15:00,113.32,113.33,113.3,113.32,9771.0,113.32,113.33,113.3,113.32,9771.0
2015-06-16 14:20:00,113.32,113.34,113.31,113.31,17742.0,113.32,113.34,113.31,113.31,17742.0
2015-06-16 14:25:00,113.32,113.34,113.31,113.31,11988.0,113.32,113.34,113.31,113.31,11988.0
2015-06-16 14:30:00,113.32,113.32,113.3,113.31,17494.0,113.32,113.32,113.3,113.31,17494.0
2015-06-16 14:35:00,113.3,113.3,113.26,113.26,18700.0,113.3,113.3,113.26,113.26,18700.0
2015-06-16 14:40:00,113.26,113.28,113.25,113.28,48137.0,113.26,113.28,113.25,113.28,48137.0
2015-06-16 14:45:00,113.28,113.28,113.27,113.27,15817.0,113.28,113.28,113.27,113.27,15817.0
2015-06-16 14:50:00,113.28,113.28,113.27,113.28,20494.0,113.28,113.28,113.27,113.28,20494.0
2015-06-16 14:55:00,113.28,113.29,113.27,113.29,9763.0,113.28,113.29,113.27,113.29,9763.0
2015-06-16 15:00:00,113.29,113.3,113.25,113.26,20544.0,113.29,113.3,113.25,113.26,20544.0
2015-06-16 15:05:00,113.26,113.28,113.25,113.28,17324.0,113.26,113.28,113.25,113.28,17324.0
2015-06-16 15:10:00,113.27,113.29,113.27,113.29,16146.0,113.27,113.29,113.27,113.29,16146.0
2015-06-16 15:15:00,113.28,113.3,113.28,113.28,5789.0,113.28,113.3,113.28,113.28,5789.0
2015-06-16 15:20:00,113.29,113.31,113.28,113.31,8150.0,113.29,113.31,113.28,113.31,8150.0
2015-06-16 15:25:00,113.31,113.35,113.3,113.35,12435.0,113.31,113.35,113.3,113.35,12435.0
2015-06-16 15:30:00,113.35,113.36,113.33,113.34,39972.0,113.35,113.36,113.33,113.34,39972.0
2015-06-16 15:35:00,113.34,113.36,113.34,113.34,59808.0,113.34,113.36,113.34,113.34,59808.0
2015-06-16 15:40:00,113.34,113.35,113.31,113.33,35698.0,113.34,113.35,113.31,113.33,35698.0
2015-06-16 15:45:00,113.33,113.33,113.28,113.32,97322.0,113.33,113.33,113.28,113.32,97322.0
2015-06-16 15:50:00,113.33,113.45,113.33,113.34,242531.0,113.33,113.45,113.33,113.34,242531.0
2015-06-16 15:55:00,113.34,113.35,113.31,113.31,192270.0,113.34,113.35,113.31,113.31,192270.0
2015-06-17 09:30:00,113.07,113.09,113.01,113.02,48547.0,113.07,113.09,113.01,113.02,48547.0
2015-06-17 09:35:00,113.02,113.05,113.01,113.05,37407.0,113.02,113.05,113.01,113.05,37407.0
2015-06-17 09:40:00,113.05,113.07,113.03,113.07,24682.0,113.05,113.07,113.03,113.07,24682.0
2015-06-17 09:45:00,113.06,113.06,113.02,113.04,21975.0,113.06,113.06,113.02,113.04,21975.0
2015-06-17 09:50:00,113.02,113.05,113.0,113.04,26352.0,113.02,113.05,113.0,113.04,26352.0
2015-06-17 09:55:00,113.04,113.06,113.03,113.03,134858.0,113.04,113.06,113.03,113.03,134858.0
2015-06-17 10:00:00,113.02,113.04,112.98,112.98,55882.0,113.02,113.04,112.98,112.98,55882.0
2015-06-17 10:05:00,112.99,113.03,112.99,113.01,57714.0,112.99,113.03,112.99,113.01,57714.0
2015-06-17 10:10:00,113.01,113.04,113.0,113.0,29804.0,113.01,113.04,113.0,113.0,29804.0
2015-06-17 10:15:00,113.01,113.03,113.0,113.01,35807.0,113.01,113.03,113.0,113.01,35807.0
2015-06-17 10:20:00,113.01,113.03,113.0,113.03,16825.0,113.01,113.03,113.0,113.03,16825.0
2015-06-17 10:25:00,113.02,113.04,112.99,113.02,16407.0,113.02,113.04,112.99,113.02,16407.0
2015-06-17 10:30:00,113.02,113.03,112.92,112.95,72432.0,113.02,113.03,112.92,112.95,72432.0
2015-06-17 10:35:00,112.96,112.97,112.92,112.94,37650.0,112.96,112.97,112.92,112.94,37650.0
2015-06-17 10:40:00,112.94,112.96,112.68,112.72,218400.0,112.94,112.96,112.68,112.72,218400.0
2015-06-17 10:45:00,112.72,112.72,112.63,112.68,86060.0,112.72,112.72,112.63,112.68,86060.0
2015-06-17 10:50:00,112.67,112.69,112.64,112.69,60663.0,112.67,112.69,112.64,112.69,60663.0
2015-06-17 10:55:00,112.68,112.73,112.68,112.72,28250.0,112.68,112.73,112.68,112.72,28250.0
2015-06-17 11:00:00,112.72,112.72,112.67,112.67,19171.0,112.72,112.72,112.67,112.67,19171.0
2015-06-17 11:05:00,112.67,112.73,112.64,112.72,45226.0,112.67,112.73,112.64,112.72,45226.0
2015-06-17 11:10:00,112.72,112.85,112.7,112.81,53786.0,112.72,112.85,112.7,112.81,53786.0
2015-06-17 11:15:00,112.81,112.85,112.81,112.84,46889.0,112.81,112.85,112.81,112.84,46889.0
2015-06-17 11:20:00,112.84,112.84,112.8,112.81,14881.0,112.84,112.84,112.8,112.81,14881.0
2015-06-17 11:25:00,112.82,112.91,112.81,112.86,49774.0,112.82,112.91,112.81,112.86,49774.0
2015-06-17 11:30:00,112.87,112.87,112.78,112.78,26456.0,112.87,112.87,112.78,112.78,26456.0
2015-06-17 11:35:00,112.78,112.8,112.75,112.79,23968.0,112.78,112.8,112.75,112.79,23968.0
2015-06-17 11:40:00,112.79,112.85,112.78,112.83,32500.0,112.79,112.85,112.78,112.83,32500.0
2015-06-17 11:45:00,112.83,112.84,112.8,112.82,32232.0,112.83,112.84,112.8,112.82,32232.0
2015-06-17 11:50:00,112.81,112.82,112.78,112.8,37374.0,112.81,112.82,112.78,112.8,37374.0
2015-06-17 11:55:00,112.8,112.83,112.79,112.81,44169.0,112.8,112.83,112.79,112.81,44169.0
2015-06-17 12:00:00,112.81,112.81,112.75,112.79,122297.0,112.81,112.81,112.75,112.79,122297.0
2015-06-17 12:05:00,112.79,112.79,112.75,112.77,17196.0,112.79,112.79,112.75,112.77,17196.0
2015-06-17 12:10:00,112.77,112.81,112.77,112.81,12704.0,112.77,112.81,112.77,112.81,12704.0
2015-06-17 12:15:00,112.8,112.81,112.77,112.78,8759.0,112.8,112.81,112.77,112.78,8759.0
2015-06-17 12:20:00,112.78,112.81,112.76,112.81,23399.0,112.78,112.81,112.76,112.81,23399.0
2015-06-17 12:25:00,112.81,112.82,112.78,112.78,12857.0,112.81,112.82,112.78,112.78,12857.0
2015-06-17 12:30:00,112.79,112.84,112.78,112.83,11194.0,112.79,112.84,112.78,112.83,11194.0
2015-06-17 12:35:00,112.82,112.82,112.79,112.8,21269.0,112.82,112.82,112.79,112.8,21269.0
2015-06-17 12:40:00,112.8,112.82,112.79,112.82,14554.0,112.8,112.82,112.79,112.82,14554.0
2015-06-17 12:45:00,112.81,112.82,112.8,112.8,22426.0,112.81,112.82,112.8,112.8,22426.0
2015-06-17 12:50:00,112.8,112.84,112.8,112.83,11515.0,112.8,112.84,112.8,112.83,11515.0
2015-06-17 12:55:00,112.83,112.85,112.8,112.8,7276.0,112.83,112.85,112.8,112.8,7276.0
2015-06-17 13:00:00,112.8,112.83,112.77,112.82,21510.0,112.8,112.83,112.77,112.82,21510.0
2015-06-17 13:05:00,112.82,112.85,112.81,112.85,11622.0,112.82,112.85,112.81,112.85,11622.0
2015-06-17 13:10:00,112.84,112.85,112.82,112.83,7191.0,112.84,112.85,112.82,112.83,7191.0
2015-06-17 13:15:00,112.83,112.84,112.81,112.82,17425.0,112.83,112.84,112.81,112.82,17425.0
2015-06-17 13:20:00,112.82,112.82,112.78,112.79,19762.0,112.82,112.82,112.78,112.79,19762.0
2015-06-17 13:25:00,112.8,112.95,112.79,112.92,56424.0,112.8,112.95,112.79,112.92,56424.0
2015-06-17 13:30:00,112.92,113.04,112.92,112.99,82656.0,112.92,113.04,112.92,112.99,82656.0
2015-06-17 13:35:00,112.98,113.1,112.97,113.05,49312.0,112.98,113.1,112.97,113.05,49312.0
2015-06-17 13:40:00,113.06,113.1,113.05,113.07,35519.0,113.06,113.1,113.05,113.07,35519.0
2015-06-17 13:45:00,113.08,113.14,113.06,113.07,37296.0,113.08,113.14,113.06,113.07,37296.0
2015-06-17 13:50:00,113.08,113.1,113.02,113.02,50065.0,113.08,113.1,113.02,113.02,50065.0
2015-06-17 13:55:00,113.03,113.07,112.99,113.05,121567.0,113.03,113.07,112.99,113.05,121567.0
2015-06-17 14:00:00,113.06,113.5,112.76,113.27,127429.0,113.06,113.5,112.76,113.27,127429.0
2015-06-17 14:05:00,113.27,113.33,113.12,113.25,343021.0,113.27,113.33,113.12,113.25,343021.0
2015-06-17 14:10:00,113.26,113.47,113.26,113.39,157768.0,113.26,113.47,113.26,113.39,157768.0
2015-06-17 14:15:00,113.4,113.57,113.38,113.51,133984.0,113.4,113.57,113.38,113.51,133984.0
2015-06-17 14:20:00,113.52,113.58,113.32,113.4,94530.0,113.52,113.58,113.32,113.4,94530.0
2015-06-17 14:25:00,113.4,113.45,113.34,113.41,118744.0,113.4,113.45,113.34,113.41,118744.0
2015-06-17 14:30:00,113.41,113.48,113.34,113.43,96718.0,113.41,113.48,113.34,113.43,96718.0
2015-06-17 14:35:00,113.43,113.53,113.4,113.52,100335.0,113.43,113.53,113.4,113.52,100335.0
2015-06-17 14:40:00,113.52,114.0,113.52,113.92,399585.0,113.52,114.0,113.52,113.92,399585.0
2015-06-17 14:45:00,113.92,113.99,113.78,113.81,138824.0,113.92,113.99,113.78,113.81,138824.0
2015-06-17 14:50:00,113.81,113.86,113.74,113.82,96147.0,113.81,113.86,113.74,113.82,96147.0
2015-06-17 14:55:00,113.82,113.87,113.76,113.84,145265.0,113.82,113.87,113.76,113.84,145265.0
2015-06-17 15:00:00,113.84,113.92,113.84,113.88,144836.0,113.84,113.92,113.84,113.88,144836.0
2015-06-17 15:05:00,113.87,113.9,113.75,113.77,77881.0,113.87,113.9,113.75,113.77,77881.0
2015-06-17 15:10:00,113.78,113.87,113.75,113.86,138631.0,113.78,113.87,113.75,113.86,138631.0
2015-06-17 15:15:00,113.86,114.04,113.86,114.0,224205.0,113.86,114.04,113.86,114.0,224205.0
2015-06-17 15:20:00,113.99,113.99,113.86,113.87,44046.0,113.99,113.99,113.86,113.87,44046.0
2015-06-17 15:25:00,113.86,113.9,113.86,113.89,25892.0,113.86,113.9,113.86,113.89,25892.0
2015-06-17 15:30:00,113.9,113.91,113.78,113.82,149097.0,113.9,113.91,113.78,113.82,149097.0
2015-06-17 15:35:00,113.81,113.83,113.77,113.78,53814.0,113.81,113.83,113.77,113.78,53814.0
2015-06-17 15:40:00,113.78,113.84,113.67,113.8,160529.0,113.78,113.84,113.67,113.8,160529.0
2015-06-17 15:45:00,113.81,113.84,113.79,113.82,145865.0,113.81,113.84,113.79,113.82,145865.0
2015-06-17 15:50:00,113.82,113.85,113.8,113.81,126461.0,113.82,113.85,113.8,113.81,126461.0
2015-06-17 15:55:00,113.81,113.88,113.77,113.83,358455.0,113.81,113.88,113.77,113.83,358455.0
2015-06-18 09:30:00,115.19,115.26,115.13,115.14,351735.0,115.19,115.26,115.13,115.14,351735.0
2015-06-18 09:35:00,115.14,115.23,115.1,115.19,193981.0,115.14,115.23,115.1,115.19,193981.0
2015-06-18 09:40:00,115.19,115.21,115.16,115.19,122806.0,115.19,115.21,115.16,115.19,122806.0
2015-06-18 09:45:00,115.2,115.28,115.14,115.28,103146.0,115.2,115.28,115.14,115.28,103146.0
2015-06-18 09:50:00,115.28,115.31,115.27,115.31,108339.0,115.28,115.31,115.27,115.31,108339.0
2015-06-18 09:55:00,115.31,115.31,115.21,115.21,81340.0,115.31,115.31,115.21,115.21,81340.0
2015-06-18 10:00:00,115.22,115.29,115.1,115.29,143861.0,115.22,115.29,115.1,115.29,143861.0
2015-06-18 10:05:00,115.29,115.39,115.27,115.39,131188.0,115.29,115.39,115.27,115.39,131188.0
2015-06-18 10:10:00,115.38,115.45,115.36,115.42,83290.0,115.38,115.45,115.36,115.42,83290.0
2015-06-18 10:15:00,115.42,115.43,115.34,115.36,78097.0,115.42,115.43,115.34,115.36,78097.0
2015-06-18 10:20:00,115.36,115.36,115.21,115.22,144006.0,115.36,115.36,115.21,115.22,144006.0
2015-06-18 10:25:00,115.21,115.27,115.17,115.21,65753.0,115.21,115.27,115.17,115.21,65753.0
2015-06-18 10:30:00,115.2,115.27,115.17,115.24,57710.0,115.2,115.27,115.17,115.24,57710.0
2015-06-18 10:35:00,115.24,115.29,115.23,115.28,45644.0,115.24,115.29,115.23,115.28,45644.0
2015-06-18 10:40:00,115.28,115.29,115.2,115.23,44863.0,115.28,115.29,115.2,115.23,44863.0
2015-06-18 10:45:00,115.22,115.25,115.21,115.23,41487.0,115.22,115.25,115.21,115.23,41487.0
2015-06-18 10:50:00,115.22,115.25,115.2,115.24,46079.0,115.22,115.25,115.2,115.24,46079.0
2015-06-18 10:55:00,115.25,115.31,115.24,115.26,42081.0,115.25,115.31,115.24,115.26,42081.0
2015-06-18 11:00:00,115.27,115.31,115.27,115.31,76622.0,115.27,115.31,115.27,115.31,76622.0
2015-06-18 11:05:00,115.31,115.39,115.31,115.38,141937.0,115.31,115.39,115.31,115.38,141937.0
2015-06-18 11:10:00,115.38,115.55,115.38,115.48,285232.0,115.38,115.55,115.38,115.48,285232.0
2015-06-18 11:15:00,115.48,115.53,115.47,115.52,68413.0,115.48,115.53,115.47,115.52,68413.0
2015-06-18 11:20:00,115.52,115.61,115.52,115.54,129494.0,115.52,115.61,115.52,115.54,129494.0
2015-06-18 11:25:00,115.54,115.55,115.44,115.44,90749.0,115.54,115.55,115.44,115.44,90749.0
2015-06-18 11:30:00,115.44,115.46,115.23,115.25,244798.0,115.44,115.46,115.23,115.25,244798.0
2015-06-18 11:35:00,115.25,115.3,115.2,115.21,142449.0,115.25,115.3,115.2,115.21,142449.0
2015-06-18 11:40:00,115.2,115.26,115.19,115.21,142093.0,115.2,115.26,115.19,115.21,142093.0
2015-06-18 11:45:00,115.21,115.22,115.03,115.03,136877.0,115.21,115.22,115.03,115.03,136877.0
2015-06-18 11:50:00,115.04,115.08,114.89,114.9,104268.0,115.04,115.08,114.89,114.9,104268.0
2015-06-18 11:55:00,114.91,115.0,114.89,114.99,115491.0,114.91,115.0,114.89,114.99,115491.0
2015-06-18 12:00:00,114.98,115.0,114.93,115.0,32804.0,114.98,115.0,114.93,115.0,32804.0
2015-06-18 12:05:00,114.99,115.04,114.99,115.04,29826.0,114.99,115.04,114.99,115.04,29826.0
2015-06-18 12:10:00,115.04,115.07,115.02,115.06,39237.0,115.04,115.07,115.02,115.06,39237.0
2015-06-18 12:15:00,115.05,115.14,115.05,115.09,46252.0,115.05,115.14,115.05,115.09,46252.0
2015-06-18 12:20:00,115.09,115.12,115.07,115.09,29015.0,115.09,115.12,115.07,115.09,29015.0
2015-06-18 12:25:00,115.08,115.12,115.06,115.1,93574.0,115.08,115.12,115.06,115.1,93574.0
2015-06-18 12:30:00,115.09,115.1,115.05,115.06,49810.0,115.09,115.1,115.05,115.06,49810.0
2015-06-18 12:35:00,115.07,115.12,115.0,115.0,96513.0,115.07,115.12,115.0,115.0,96513.0
2015-06-18 12:40:00,115.01,115.07,115.0,115.06,40385.0,115.01,115.07,115.0,115.06,40385.0
2015-06-18 12:45:00,115.05,115.1,115.03,115.07,45761.0,115.05,115.1,115.03,115.07,45761.0
2015-06-18 12:50:00,115.07,115.11,115.03,115.05,44389.0,115.07,115.11,115.03,115.05,44389.0
2015-06-18 12:55:00,115.05,115.12,115.05,115.11,23981.0,115.05,115.12,115.05,115.11,23981.0
2015-06-18 13:00:00,115.1,115.14,115.1,115.12,28929.0,115.1,115.14,115.1,115.12,28929.0
2015-06-18 13:05:00,115.13,115.21,115.11,115.21,28042.0,115.13,115.21,115.11,115.21,28042.0
2015-06-18 13:10:00,115.21,115.26,115.18,115.21,29140.0,115.21,115.26,115.18,115.21,29140.0
2015-06-18 13:15:00,115.19,115.22,115.19,115.21,72796.0,115.19,115.22,115.19,115.21,72796.0
2015-06-18 13:20:00,115.21,115.23,115.16,115.22,36524.0,115.21,115.23,115.16,115.22,36524.0
2015-06-18 13:25:00,115.22,115.3,115.21,115.28,65965.0,115.22,115.3,115.21,115.28,65965.0
2015-06-18 13:30:00,115.27,115.29,115.26,115.27,14734.0,115.27,115.29,115.26,115.27,14734.0
2015-06-18 13:35:00,115.28,115.3,115.27,115.29,12804.0,115.28,115.3,115.27,115.29,12804.0
2015-06-18 13:40:00,115.3,115.32,115.28,115.28,11202.0,115.3,115.32,115.28,115.28,11202.0
2015-06-18 13:45:00,115.29,115.3,115.24,115.26,16360.0,115.29,115.3,115.24,115.26,16360.0
2015-06-18 13:50:00,115.26,115.27,115.22,115.26,41089.0,115.26,115.27,115.22,115.26,41089.0
2015-06-18 13:55:00,115.25,115.27,115.22,115.25,21949.0,115.25,115.27,115.22,115.25,21949.0
2015-06-18 14:00:00,115.26,115.26,115.23,115.23,11594.0,115.26,115.26,115.23,115.23,11594.0
2015-06-18 14:05:00,115.24,115.32,115.23,115.3,32544.0,115.24,115.32,115.23,115.3,32544.0
2015-06-18 14:10:00,115.29,115.3,115.26,115.27,126883.0,115.29,115.3,115.26,115.27,126883.0
2015-06-18 14:15:00,115.27,115.33,115.26,115.32,41144.0,115.27,115.33,115.26,115.32,41144.0
2015-06-18 14:20:00,115.33,115.36,115.31,115.33,49999.0,115.33,115.36,115.31,115.33,49999.0
2015-06-18 14:25:00,115.33,115.35,115.31,115.33,31188.0,115.33,115.35,115.31,115.33,31188.0
2015-06-18 14:30:00,115.34,115.34,115.3,115.3,15789.0,115.34,115.34,115.3,115.3,15789.0
2015-06-18 14:35:00,115.3,115.31,115.28,115.3,30541.0,115.3,115.31,115.28,115.3,30541.0
2015-06-18 14:40:00,115.29,115.3,115.27,115.28,29656.0,115.29,115.3,115.27,115.28,29656.0
2015-06-18 14:45:00,115.28,115.29,115.25,115.26,31753.0,115.28,115.29,115.25,115.26,31753.0
2015-06-18 14:50:00,115.26,115.27,115.23,115.27,32944.0,115.26,115.27,115.23,115.27,32944.0
2015-06-18 14:55:00,115.27,115.28,115.22,115.23,44398.0,115.27,115.28,115.22,115.23,44398.0
2015-06-18 15:00:00,115.23,115.25,115.22,115.25,24398.0,115.23,115.25,115.22,115.25,24398.0
2015-06-18 15:05:00,115.25,115.28,115.24,115.27,41552.0,115.25,115.28,115.24,115.27,41552.0
2015-06-18 15:10:00,115.28,115.28,115.24,115.25,34367.0,115.28,115.28,115.24,115.25,34367.0
2015-06-18 15:15:00,115.25,115.27,115.24,115.27,31493.0,115.25,115.27,115.24,115.27,31493.0
2015-06-18 15:20:00,115.27,115.29,115.26,115.28,74530.0,115.27,115.29,115.26,115.28,74530.0
2015-06-18 15:25:00,115.28,115.29,115.24,115.26,45459.0,115.28,115.29,115.24,115.26,45459.0
2015-06-18 15:30:00,115.26,115.29,115.22,115.23,62086.0,115.26,115.29,115.22,115.23,62086.0
2015-06-18 15:35:00,115.22,115.28,115.17,115.28,164248.0,115.22,115.28,115.17,115.28,164248.0
2015-06-18 15:40:00,115.28,115.29,115.23,115.25,163169.0,115.28,115.29,115.23,115.25,163169.0
2015-06-18 15:45:00,115.25,115.33,115.24,115.33,233896.0,115.25,115.33,115.24,115.33,233896.0
2015-06-18 15:50:00,115.33,115.33,115.3,115.32,190363.0,115.33,115.33,115.3,115.32,190363.0
2015-06-18 15:55:00,115.33,115.33,115.26,115.3,615849.0,115.33,115.33,115.26,115.3,615849.0
2015-06-19 09:30:00,115.34,115.35,115.25,115.27,143443.0,115.34,115.35,115.25,115.27,143443.0
2015-06-19 09:35:00,115.27,115.39,115.26,115.38,91525.0,115.27,115.39,115.26,115.38,91525.0
2015-06-19 09:40:00,115.37,115.4,115.34,115.38,59428.0,115.37,115.4,115.34,115.38,59428.0
2015-06-19 09:45:00,115.38,115.44,115.36,115.44,44200.0,115.38,115.44,115.36,115.44,44200.0
2015-06-19 09:50:00,115.45,115.46,115.38,115.39,108864.0,115.45,115.46,115.38,115.39,108864.0
2015-06-19 09:55:00,115.39,115.41,115.34,115.4,95840.0,115.39,115.41,115.34,115.4,95840.0
2015-06-19 10:00:00,115.4,115.43,115.36,115.42,46223.0,115.4,115.43,115.36,115.42,46223.0
2015-06-19 10:05:00,115.41,115.43,115.39,115.43,16853.0,115.41,115.43,115.39,115.43,16853.0
2015-06-19 10:10:00,115.43,115.44,115.39,115.39,63611.0,115.43,115.44,115.39,115.39,63611.0
2015-06-19 10:15:00,115.39,115.43,115.37,115.42,98108.0,115.39,115.43,115.37,115.42,98108.0
2015-06-19 10:20:00,115.43,115.44,115.38,115.4,40533.0,115.43,115.44,115.38,115.4,40533.0
2015-06-19 10:25:00,115.41,115.42,115.39,115.4,64050.0,115.41,115.42,115.39,115.4,64050.0
2015-06-19 10:30:00,115.4,115.42,115.38,115.4,64628.0,115.4,115.42,115.38,115.4,64628.0
2015-06-19 10:35:00,115.4,115.43,115.39,115.42,53608.0,115.4,115.43,115.39,115.42,53608.0
2015-06-19 10:40:00,115.42,115.44,115.39,115.4,51635.0,115.42,115.44,115.39,115.4,51635.0
2015-06-19 10:45:00,115.4,115.41,115.33,115.33,65598.0,115.4,115.41,115.33,115.33,65598.0
2015-06-19 10:50:00,115.34,115.36,115.31,115.31,19330.0,115.34,115.36,115.31,115.31,19330.0
2015-06-19 10:55:00,115.32,115.33,115.11,115.14,140101.0,115.32,115.33,115.11,115.14,140101.0
2015-06-19 11:00:00,115.11,115.11,114.95,115.09,184716.0,115.11,115.11,114.95,115.09,184716.0
2015-06-19 11:05:00,115.09,115.1,115.06,115.08,24110.0,115.09,115.1,115.06,115.08,24110.0
2015-06-19 11:10:00,115.07,115.07,115.02,115.05,18808.0,115.07,115.07,115.02,115.05,18808.0
2015-06-19 11:15:00,115.04,115.07,115.03,115.07,17274.0,115.04,115.07,115.03,115.07,17274.0
2015-06-19 11:20:00,115.06,115.08,115.03,115.07,19230.0,115.06,115.08,115.03,115.07,19230.0
2015-06-19 11:25:00,115.06,115.09,115.04,115.09,32443.0,115.06,115.09,115.04,115.09,32443.0
2015-06-19 11:30:00,115.09,115.13,115.07,115.1,37325.0,115.09,115.13,115.07,115.1,37325.0
2015-06-19 11:35:00,115.11,115.12,115.08,115.11,11339.0,115.11,115.12,115.08,115.11,11339.0
2015-06-19 11:40:00,115.12,115.15,115.11,115.15,13382.0,115.12,115.15,115.11,115.15,13382.0
2015-06-19 11:45:00,115.15,115.18,115.13,115.16,17679.0,115.15,115.18,115.13,115.16,17679.0
2015-06-19 11:50:00,115.16,115.16,115.13,115.14,12659.0,115.16,115.16,115.13,115.14,12659.0
2015-06-19 11:55:00,115.14,115.23,115.14,115.22,33996.0,115.14,115.23,115.14,115.22,33996.0
2015-06-19 12:00:00,115.23,115.33,115.23,115.32,93380.0,115.23,115.33,115.23,115.32,93380.0
2015-06-19 12:05:00,115.31,115.35,115.29,115.31,90969.0,115.31,115.35,115.29,115.31,90969.0
2015-06-19 12:10:00,115.33,115.39,115.33,115.34,31525.0,115.33,115.39,115.33,115.34,31525.0
2015-06-19 12:15:00,115.34,115.37,115.34,115.35,16590.0,115.34,115.37,115.34,115.35,16590.0
2015-06-19 12:20:00,115.35,115.35,115.29,115.3,17185.0,115.35,115.35,115.29,115.3,17185.0
2015-06-19 12:25:00,115.31,115.31,115.29,115.3,17758.0,115.31,115.31,115.29,115.3,17758.0
2015-06-19 12:30:00,115.3,115.31,115.25,115.29,21111.0,115.3,115.31,115.25,115.29,21111.0
2015-06-19 12:35:00,115.29,115.29,115.22,115.24,20651.0,115.29,115.29,115.22,115.24,20651.0
2015-06-19 12:40:00,115.24,115.24,115.21,115.23,7031.0,115.24,115.24,115.21,115.23,7031.0
2015-06-19 12:45:00,115.23,115.27,115.21,115.25,17226.0,115.23,115.27,115.21,115.25,17226.0
2015-06-19 12:50:00,115.25,115.26,115.24,115.25,13434.0,115.25,115.26,115.24,115.25,13434.0
2015-06-19 12:55:00,115.25,115.27,115.22,115.22,31645.0,115.25,115.27,115.22,115.22,31645.0
2015-06-19 13:00:00,115.21,115.23,115.18,115.19,14955.0,115.21,115.23,115.18,115.19,14955.0
2015-06-19 13:05:00,115.19,115.19,115.17,115.17,7186.0,115.19,115.19,115.17,115.17,7186.0
2015-06-19 13:10:00,115.17,115.17,115.15,115.17,7964.0,115.17,115.17,115.15,115.17,7964.0
2015-06-19 13:15:00,115.16,115.21,115.16,115.19,35712.0,115.16,115.21,115.16,115.19,35712.0
2015-06-19 13:20:00,115.19,115.2,115.17,115.18,12868.0,115.19,115.2,115.17,115.18,12868.0
2015-06-19 13:25:00,115.17,115.28,115.17,115.28,64009.0,115.17,115.28,115.17,115.28,64009.0
2015-06-19 13:30:00,115.27,115.3,115.25,115.27,28547.0,115.27,115.3,115.25,115.27,28547.0
2015-06-19 13:35:00,115.27,115.27,115.25,115.25,6766.0,115.27,115.27,115.25,115.25,6766.0
2015-06-19 13:40:00,115.25,115.27,115.24,115.25,22030.0,115.25,115.27,115.24,115.25,22030.0
2015-06-19 13:45:00,115.25,115.26,115.23,115.24,28624.0,115.25,115.26,115.23,115.24,28624.0
2015-06-19 13:50:00,115.24,115.24,115.22,115.22,10487.0,115.24,115.24,115.22,115.22,10487.0
2015-06-19 13:55:00,115.22,115.24,115.21,115.23,12831.0,115.22,115.24,115.21,115.23,12831.0
2015-06-19 14:00:00,115.24,115.26,115.22,115.22,13395.0,115.24,115.26,115.22,115.22,13395.0
2015-06-19 14:05:00,115.21,115.21,115.19,115.2,8905.0,115.21,115.21,115.19,115.2,8905.0
2015-06-19 14:10:00,115.19,115.21,115.19,115.19,8860.0,115.19,115.21,115.19,115.19,8860.0
2015-06-19 14:15:00,115.19,115.2,115.15,115.17,29219.0,115.19,115.2,115.15,115.17,29219.0
2015-06-19 14:20:00,115.16,115.2,115.15,115.16,52875.0,115.16,115.2,115.15,115.16,52875.0
2015-06-19 14:25:00,115.15,115.17,115.15,115.16,12636.0,115.15,115.17,115.15,115.16,12636.0
2015-06-19 14:30:00,115.16,115.18,115.15,115.16,42403.0,115.16,115.18,115.15,115.16,42403.0
2015-06-19 14:35:00,115.16,115.17,115.13,115.14,55178.0,115.16,115.17,115.13,115.14,55178.0
2015-06-19 14:40:00,115.14,115.15,115.13,115.14,5476.0,115.14,115.15,115.13,115.14,5476.0
2015-06-19 14:45:00,115.13,115.14,115.11,115.13,49286.0,115.13,115.14,115.11,115.13,49286.0
2015-06-19 14:50:00,115.12,115.13,115.11,115.11,12633.0,115.12,115.13,115.11,115.11,12633.0
2015-06-19 14:55:00,115.11,115.12,115.09,115.09,24003.0,115.11,115.12,115.09,115.09,24003.0
2015-06-19 15:00:00,115.1,115.15,115.1,115.15,63048.0,115.1,115.15,115.1,115.15,63048.0
2015-06-19 15:05:00,115.15,115.16,115.12,115.13,27701.0,115.15,115.16,115.12,115.13,27701.0
2015-06-19 15:10:00,115.14,115.14,115.12,115.13,57157.0,115.14,115.14,115.12,115.13,57157.0
2015-06-19 15:15:00,115.13,115.14,115.12,115.13,9028.0,115.13,115.14,115.12,115.13,9028.0
2015-06-19 15:20:00,115.12,115.13,115.11,115.11,12102.0,115.12,115.13,115.11,115.11,12102.0
2015-06-19 15:25:00,115.11,115.11,115.09,115.11,20420.0,115.11,115.11,115.09,115.11,20420.0
2015-06-19 15:30:00,115.1,115.1,115.08,115.09,64430.0,115.1,115.1,115.08,115.09,64430.0
2015-06-19 15:35:00,115.1,115.1,115.07,115.08,56304.0,115.1,115.1,115.07,115.08,56304.0
2015-06-19 15:40:00,115.08,115.09,115.07,115.07,51490.0,115.08,115.09,115.07,115.07,51490.0
2015-06-19 15:45:00,115.08,115.09,115.07,115.08,67705.0,115.08,115.09,115.07,115.08,67705.0
2015-06-19 15:50:00,115.08,115.11,115.07,115.1,129753.0,115.08,115.11,115.07,115.1,129753.0
2015-06-19 15:55:00,115.09,115.14,115.08,115.13,229069.0,115.09,115.14,115.08,115.13,229069.0
2015-06-22 09:30:00,113.79,113.85,113.75,113.81,153211.0,113.79,113.85,113.75,113.81,153211.0
2015-06-22 09:35:00,113.8,113.82,113.77,113.79,79690.0,113.8,113.82,113.77,113.79,79690.0
2015-06-22 09:40:00,113.79,113.94,113.76,113.84,198610.0,113.79,113.94,113.76,113.84,198610.0
2015-06-22 09:45:00,113.84,113.88,113.82,113.85,66521.0,113.84,113.88,113.82,113.85,66521.0
2015-06-22 09:50:00,113.85,113.85,113.8,113.8,221258.0,113.85,113.85,113.8,113.8,221258.0
2015-06-22 09:55:00,113.8,113.81,113.73,113.75,66664.0,113.8,113.81,113.73,113.75,66664.0
2015-06-22 10:00:00,113.75,113.78,113.68,113.71,79948.0,113.75,113.78,113.68,113.71,79948.0
2015-06-22 10:05:00,113.71,113.72,113.48,113.55,229188.0,113.71,113.72,113.48,113.55,229188.0
2015-06-22 10:10:00,113.54,113.55,113.34,113.4,249712.0,113.54,113.55,113.34,113.4,249712.0
2015-06-22 10:15:00,113.39,113.5,113.39,113.45,66507.0,113.39,113.5,113.39,113.45,66507.0
2015-06-22 10:20:00,113.45,113.52,113.43,113.48,394944.0,113.45,113.52,113.43,113.48,394944.0
2015-06-22 10:25:00,113.47,113.5,113.45,113.48,40466.0,113.47,113.5,113.45,113.48,40466.0
2015-06-22 10:30:00,113.47,113.5,113.45,113.5,63241.0,113.47,113.5,113.45,113.5,63241.0
2015-06-22 10:35:00,113.5,113.54,113.45,113.54,53364.0,113.5,113.54,113.45,113.54,53364.0
2015-06-22 10:40:00,113.53,113.54,113.5,113.51,59008.0,113.53,113.54,113.5,113.51,59008.0
2015-06-22 10:45:00,113.51,113.55,113.47,113.53,28595.0,113.51,113.55,113.47,113.53,28595.0
2015-06-22 10:50:00,113.53,113.66,113.52,113.65,57557.0,113.53,113.66,113.52,113.65,57557.0
2015-06-22 10:55:00,113.65,113.66,113.62,113.65,44580.0,113.65,113.66,113.62,113.65,44580.0
2015-06-22 11:00:00,113.66,113.66,113.61,113.63,32446.0,113.66,113.66,113.61,113.63,32446.0
2015-06-22 11:05:00,113.63,113.63,113.6,113.61,37502.0,113.63,113.63,113.6,113.61,37502.0
2015-06-22 11:10:00,113.62,113.63,113.58,113.62,36948.0,113.62,113.63,113.58,113.62,36948.0
2015-06-22 11:15:00,113.62,113.84,113.6,113.82,82020.0,113.62,113.84,113.6,113.82,82020.0
2015-06-22 11:20:00,113.81,113.82,113.74,113.79,31320.0,113.81,113.82,113.74,113.79,31320.0
2015-06-22 11:25:00,113.79,113.81,113.72,113.74,37948.0,113.79,113.81,113.72,113.74,37948.0
2015-06-22 11:30:00,113.74,113.74,113.69,113.72,44598.0,113.74,113.74,113.69,113.72,44598.0
2015-06-22 11:35:00,113.72,113.78,113.71,113.75,38819.0,113.72,113.78,113.71,113.75,38819.0
2015-06-22 11:40:00,113.76,113.79,113.74,113.74,44689.0,113.76,113.79,113.74,113.74,44689.0
2015-06-22 11:45:00,113.75,113.75,113.71,113.72,13194.0,113.75,113.75,113.71,113.72,13194.0
2015-06-22 11:50:00,113.73,113.75,113.69,113.71,19920.0,113.73,113.75,113.69,113.71,19920.0
2015-06-22 11:55:00,113.71,113.73,113.7,113.71,27979.0,113.71,113.73,113.7,113.71,27979.0
2015-06-22 12:00:00,113.71,113.72,113.68,113.69,23805.0,113.71,113.72,113.68,113.69,23805.0
2015-06-22 12:05:00,113.68,113.69,113.59,113.59,40531.0,113.68,113.69,113.59,113.59,40531.0
2015-06-22 12:10:00,113.59,113.63,113.51,113.54,47163.0,113.59,113.63,113.51,113.54,47163.0
2015-06-22 12:15:00,113.55,113.56,113.48,113.51,19458.0,113.55,113.56,113.48,113.51,19458.0
2015-06-22 12:20:00,113.5,113.51,113.46,113.51,16676.0,113.5,113.51,113.46,113.51,16676.0
2015-06-22 12:25:00,113.5,113.51,113.47,113.47,63887.0,113.5,113.51,113.47,113.47,63887.0
2015-06-22 12:30:00,113.47,113.48,113.44,113.45,16242.0,113.47,113.48,113.44,113.45,16242.0
2015-06-22 12:35:00,113.46,113.52,113.45,113.52,17970.0,113.46,113.52,113.45,113.52,17970.0
2015-06-22 12:40:00,113.52,113.61,113.52,113.6,20143.0,113.52,113.61,113.52,113.6,20143.0
2015-06-22 12:45:00,113.6,113.64,113.57,113.62,65449.0,113.6,113.64,113.57,113.62,65449.0
2015-06-22 12:50:00,113.61,113.67,113.61,113.67,17948.0,113.61,113.67,113.61,113.67,17948.0
2015-06-22 12:55:00,113.67,113.7,113.67,113.67,16860.0,113.67,113.7,113.67,113.67,16860.0
2015-06-22 13:00:00,113.67,113.69,113.58,113.61,35017.0,113.67,113.69,113.58,113.61,35017.0
2015-06-22 13:05:00,113.62,113.65,113.59,113.64,18011.0,113.62,113.65,113.59,113.64,18011.0
2015-06-22 13:10:00,113.64,113.65,113.56,113.61,65050.0,113.64,113.65,113.56,113.61,65050.0
2015-06-22 13:15:00,113.6,113.63,113.59,113.6,10236.0,113.6,113.63,113.59,113.6,10236.0
2015-06-22 13:20:00,113.59,113.63,113.57,113.63,34223.0,113.59,113.63,113.57,113.63,34223.0
2015-06-22 13:25:00,113.62,113.64,113.57,113.61,46100.0,113.62,113.64,113.57,113.61,46100.0
2015-06-22 13:30:00,113.61,113.64,113.55,113.55,22633.0,113.61,113.64,113.55,113.55,22633.0
2015-06-22 13:35:00,113.55,113.57,113.52,113.56,27434.0,113.55,113.57,113.52,113.56,27434.0
2015-06-22 13:40:00,113.56,113.57,113.54,113.55,11617.0,113.56,113.57,113.54,113.55,11617.0
2015-06-22 13:45:00,113.56,113.56,113.49,113.5,22885.0,113.56,113.56,113.49,113.5,22885.0
2015-06-22 13:50:00,113.51,113.52,113.49,113.5,17988.0,113.51,113.52,113.49,113.5,17988.0
2015-06-22 13:55:00,113.51,113.51,113.45,113.46,17768.0,113.51,113.51,113.45,113.46,17768.0
2015-06-22 14:00:00,113.46,113.49,113.42,113.47,41918.0,113.46,113.49,113.42,113.47,41918.0
2015-06-22 14:05:00,113.47,113.56,113.46,113.53,50581.0,113.47,113.56,113.46,113.53,50581.0
2015-06-22 14:10:00,113.52,113.56,113.51,113.55,10763.0,113.52,113.56,113.51,113.55,10763.0
2015-06-22 14:15:00,113.54,113.56,113.53,113.54,11261.0,113.54,113.56,113.53,113.54,11261.0
2015-06-22 14:20:00,113.53,113.58,113.53,113.57,14611.0,113.53,113.58,113.53,113.57,14611.0
2015-06-22 14:25:00,113.57,113.58,113.55,113.56,21881.0,113.57,113.58,113.55,113.56,21881.0
2015-06-22 14:30:00,113.56,113.59,113.55,113.57,17554.0,113.56,113.59,113.55,113.57,17554.0
2015-06-22 14:35:00,113.57,113.59,113.52,113.53,34863.0,113.57,113.59,113.52,113.53,34863.0
2015-06-22 14:40:00,113.53,113.56,113.53,113.55,44120.0,113.53,113.56,113.53,113.55,44120.0
2015-06-22 14:45:00,113.55,113.55,113.53,113.54,11426.0,113.55,113.55,113.53,113.54,11426.0
2015-06-22 14:50:00,113.54,113.54,113.52,113.53,110384.0,113.54,113.54,113.52,113.53,110384.0
2015-06-22 14:55:00,113.53,113.53,113.5,113.5,87424.0,113.53,113.53,113.5,113.5,87424.0
2015-06-22 15:00:00,113.51,113.51,113.46,113.47,34652.0,113.51,113.51,113.46,113.47,34652.0
2015-06-22 15:05:00,113.48,113.52,113.47,113.52,52085.0,113.48,113.52,113.47,113.52,52085.0
2015-06-22 15:10:00,113.52,113.54,113.51,113.54,80013.0,113.52,113.54,113.51,113.54,80013.0
2015-06-22 15:15:00,113.53,113.54,113.52,113.53,6891.0,113.53,113.54,113.52,113.53,6891.0
2015-06-22 15:20:00,113.52,113.54,113.49,113.5,41122.0,113.52,113.54,113.49,113.5,41122.0
2015-06-22 15:25:00,113.49,113.53,113.49,113.53,19699.0,113.49,113.53,113.49,113.53,19699.0
2015-06-22 15:30:00,113.53,113.56,113.52,113.55,36182.0,113.53,113.56,113.52,113.55,36182.0
2015-06-22 15:35:00,113.56,113.59,113.55,113.59,76165.0,113.56,113.59,113.55,113.59,76165.0
2015-06-22 15:40:00,113.59,113.62,113.58,113.61,46512.0,113.59,113.62,113.58,113.61,46512.0
2015-06-22 15:45:00,113.62,113.65,113.61,113.65,92551.0,113.62,113.65,113.61,113.65,92551.0
2015-06-22 15:50:00,113.65,113.66,113.62,113.63,152409.0,113.65,113.66,113.62,113.63,152409.0
2015-06-22 15:55:00,113.64,113.66,113.62,113.63,306970.0,113.64,113.66,113.62,113.63,306970.0
2015-06-23 09:30:00,112.96,113.02,112.92,112.99,110743.0,112.96,113.02,112.92,112.99,110743.0
2015-06-23 09:35:00,112.99,113.17,112.98,113.06,207077.0,112.99,113.17,112.98,113.06,207077.0
2015-06-23 09:40:00,113.06,113.17,113.06,113.1,45961.0,113.06,113.17,113.06,113.1,45961.0
2015-06-23 09:45:00,113.1,113.11,112.99,112.99,42944.0,113.1,113.11,112.99,112.99,42944.0
2015-06-23 09:50:00,112.99,113.11,112.97,113.09,42248.0,112.99,113.11,112.97,113.09,42248.0
2015-06-23 09:55:00,113.09,113.15,113.06,113.1,89979.0,113.09,113.15,113.06,113.1,89979.0
2015-06-23 10:00:00,113.08,113.1,113.0,113.01,154121.0,113.08,113.1,113.0,113.01,154121.0
2015-06-23 10:05:00,113.01,113.03,112.96,113.02,51537.0,113.01,113.03,112.96,113.02,51537.0
2015-06-23 10:10:00,113.01,113.1,113.0,113.07,31383.0,113.01,113.1,113.0,113.07,31383.0
2015-06-23 10:15:00,113.07,113.08,113.05,113.07,23772.0,113.07,113.08,113.05,113.07,23772.0
2015-06-23 10:20:00,113.06,113.14,113.05,113.12,39730.0,113.06,113.14,113.05,113.12,39730.0
2015-06-23 10:25:00,113.12,113.13,113.07,113.12,28175.0,113.12,113.13,113.07,113.12,28175.0
2015-06-23 10:30:00,113.11,113.14,113.08,113.09,59290.0,113.11,113.14,113.08,113.09,59290.0
2015-06-23 10:35:00,113.09,113.12,113.03,113.12,51210.0,113.09,113.12,113.03,113.12,51210.0
2015-06-23 10:40:00,113.11,113.11,113.05,113.08,16622.0,113.11,113.11,113.05,113.08,16622.0
2015-06-23 10:45:00,113.06,113.07,112.99,113.03,33255.0,113.06,113.07,112.99,113.03,33255.0
2015-06-23 10:50:00,113.04,113.06,113.01,113.04,17563.0,113.04,113.06,113.01,113.04,17563.0
2015-06-23 10:55:00,113.03,113.03,112.96,112.97,30176.0,113.03,113.03,112.96,112.97,30176.0
2015-06-23 11:00:00,112.97,112.97,112.86,112.89,107088.0,112.97,112.97,112.86,112.89,107088.0
2015-06-23 11:05:00,112.88,112.93,112.88,112.9,32756.0,112.88,112.93,112.88,112.9,32756.0
2015-06-23 11:10:00,112.9,112.96,112.88,112.94,48431.0,112.9,112.96,112.88,112.94,48431.0
2015-06-23 11:15:00,112.95,112.96,112.87,112.9,74546.0,112.95,112.96,112.87,112.9,74546.0
2015-06-23 11:20:00,112.9,112.97,112.89,112.96,16278.0,112.9,112.97,112.89,112.96,16278.0
2015-06-23 11:25:00,112.96,113.03,112.96,112.99,31037.0,112.96,113.03,112.96,112.99,31037.0
2015-06-23 11:30:00,113.0,113.05,112.98,113.02,19260.0,113.0,113.05,112.98,113.02,19260.0
2015-06-23 11:35:00,113.01,113.04,112.98,113.0,24306.0,113.01,113.04,112.98,113.0,24306.0
2015-06-23 11:40:00,113.0,113.05,112.98,113.04,12576.0,113.0,113.05,112.98,113.04,12576.0
2015-06-23 11:45:00,113.03,113.04,113.0,113.01,32274.0,113.03,113.04,113.0,113.01,32274.0
2015-06-23 11:50:00,113.01,113.01,112.98,112.98,30416.0,113.01,113.01,112.98,112.98,30416.0
2015-06-23 11:55:00,112.98,113.0,112.97,113.0,20686.0,112.98,113.0,112.97,113.0,20686.0
2015-06-23 12:00:00,112.99,112.99,112.93,112.93,14239.0,112.99,112.99,112.93,112.93,14239.0
2015-06-23 12:05:00,112.94,112.94,112.91,112.91,11790.0,112.94,112.94,112.91,112.91,11790.0
2015-06-23 12:10:00,112.91,113.0,112.91,112.96,13341.0,112.91,113.0,112.91,112.96,13341.0
2015-06-23 12:15:00,112.97,112.99,112.95,112.98,8107.0,112.97,112.99,112.95,112.98,8107.0
2015-06-23 12:20:00,112.96,113.01,112.95,113.0,8010.0,112.96,113.01,112.95,113.0,8010.0
2015-06-23 12:25:00,112.99,113.01,112.96,112.98,22991.0,112.99,113.01,112.96,112.98,22991.0
2015-06-23 12:30:00,112.97,112.98,112.94,112.94,5040.0,112.97,112.98,112.94,112.94,5040.0
2015-06-23 12:35:00,112.93,112.94,112.9,112.93,26210.0,112.93,112.94,112.9,112.93,26210.0
2015-06-23 12:40:00,112.93,112.95,112.91,112.95,8566.0,112.93,112.95,112.91,112.95,8566.0
2015-06-23 12:45:00,112.96,113.03,112.95,113.01,47010.0,112.96,113.03,112.95,113.01,47010.0
2015-06-23 12:50:00,113.0,113.0,112.94,112.95,13154.0,113.0,113.0,112.94,112.95,13154.0
2015-06-23 12:55:00,112.95,112.97,112.94,112.95,8650.0,112.95,112.97,112.94,112.95,8650.0
2015-06-23 13:00:00,112.95,112.96,112.94,112.94,12270.0,112.95,112.96,112.94,112.94,12270.0
2015-06-23 13:05:00,112.93,112.98,112.92,112.96,8909.0,112.93,112.98,112.92,112.96,8909.0
2015-06-23 13:10:00,112.97,113.0,112.96,112.98,21119.0,112.97,113.0,112.96,112.98,21119.0
2015-06-23 13:15:00,112.97,112.99,112.94,112.95,5134.0,112.97,112.99,112.94,112.95,5134.0
2015-06-23 13:20:00,112.95,112.96,112.89,112.91,32438.0,112.95,112.96,112.89,112.91,32438.0
2015-06-23 13:25:00,112.91,112.92,112.86,112.88,32268.0,112.91,112.92,112.86,112.88,32268.0
2015-06-23 13:30:00,112.89,112.94,112.89,112.91,33114.0,112.89,112.94,112.89,112.91,33114.0
2015-06-23 13:35:00,112.9,112.94,112.9,112.91,12543.0,112.9,112.94,112.9,112.91,12543.0
2015-06-23 13:40:00,112.92,112.94,112.91,112.91,8716.0,112.92,112.94,112.91,112.91,8716.0
2015-06-23 13:45:00,112.91,112.92,112.87,112.88,22833.0,112.91,112.92,112.87,112.88,22833.0
2015-06-23 13:50:00,112.88,112.88,112.81,112.82,33805.0,112.88,112.88,112.81,112.82,33805.0
2015-06-23 13:55:00,112.83,112.84,112.81,112.83,17493.0,112.83,112.84,112.81,112.83,17493.0
2015-06-23 14:00:00,112.83,112.87,112.79,112.82,25742.0,112.83,112.87,112.79,112.82,25742.0
2015-06-23 14:05:00,112.83,112.87,112.82,112.86,17477.0,112.83,112.87,112.82,112.86,17477.0
2015-06-23 14:10:00,112.85,112.87,112.85,112.87,18965.0,112.85,112.87,112.85,112.87,18965.0
2015-06-23 14:15:00,112.86,112.87,112.84,112.85,18332.0,112.86,112.87,112.84,112.85,18332.0
2015-06-23 14:20:00,112.85,112.88,112.84,112.87,11307.0,112.85,112.88,112.84,112.87,11307.0
2015-06-23 14:25:00,112.87,112.89,112.87,112.88,9912.0,112.87,112.89,112.87,112.88,9912.0
2015-06-23 14:30:00,112.88,112.89,112.87,112.88,19556.0,112.88,112.89,112.87,112.88,19556.0
2015-06-23 14:35:00,112.87,112.89,112.87,112.89,21024.0,112.87,112.89,112.87,112.89,21024.0
2015-06-23 14:40:00,112.88,112.89,112.85,112.87,14878.0,112.88,112.89,112.85,112.87,14878.0
2015-06-23 14:45:00,112.86,112.88,112.85,112.88,18152.0,112.86,112.88,112.85,112.88,18152.0
2015-06-23 14:50:00,112.87,112.88,112.84,112.85,20171.0,112.87,112.88,112.84,112.85,20171.0
2015-06-23 14:55:00,112.84,112.85,112.84,112.84,37903.0,112.84,112.85,112.84,112.84,37903.0
2015-06-23 15:00:00,112.84,112.85,112.83,112.84,79384.0,112.84,112.85,112.83,112.84,79384.0
2015-06-23 15:05:00,112.84,112.84,112.83,112.84,26943.0,112.84,112.84,112.83,112.84,26943.0
2015-06-23 15:10:00,112.84,112.84,112.82,112.82,75864.0,112.84,112.84,112.82,112.82,75864.0
2015-06-23 15:15:00,112.83,112.83,112.8,112.81,48983.0,112.83,112.83,112.8,112.81,48983.0
2015-06-23 15:20:00,112.81,112.85,112.81,112.84,28156.0,112.81,112.85,112.81,112.84,28156.0
2015-06-23 15:25:00,112.84,112.85,112.83,112.84,21068.0,112.84,112.85,112.83,112.84,21068.0
2015-06-23 15:30:00,112.84,112.88,112.84,112.88,27390.0,112.84,112.88,112.84,112.88,27390.0
2015-06-23 15:35:00,112.88,112.89,112.86,112.88,27949.0,112.88,112.89,112.86,112.88,27949.0
2015-06-23 15:40:00,112.88,112.89,112.86,112.88,38253.0,112.88,112.89,112.86,112.88,38253.0
2015-06-23 15:45:00,112.88,112.89,112.87,112.88,34415.0,112.88,112.89,112.87,112.88,34415.0
2015-06-23 15:50:00,112.88,112.91,112.85,112.91,89698.0,112.88,112.91,112.85,112.91,89698.0
2015-06-23 15:55:00,112.91,112.93,112.89,112.92,232987.0,112.91,112.93,112.89,112.92,232987.0
2015-06-24 09:30:00,112.48,112.6,112.45,112.55,133313.0,112.48,112.6,112.45,112.55,133313.0
2015-06-24 09:35:00,112.55,112.74,112.54,112.65,152631.0,112.55,112.74,112.54,112.65,152631.0
2015-06-24 09:40:00,112.65,112.72,112.63,112.67,90380.0,112.65,112.72,112.63,112.67,90380.0
2015-06-24 09:45:00,112.67,112.68,112.59,112.61,97640.0,112.67,112.68,112.59,112.61,97640.0
2015-06-24 09:50:00,112.61,112.64,112.57,112.58,34671.0,112.61,112.64,112.57,112.58,34671.0
2015-06-24 09:55:00,112.58,112.68,112.57,112.62,66769.0,112.58,112.68,112.57,112.62,66769.0
2015-06-24 10:00:00,112.61,112.62,112.51,112.57,79993.0,112.61,112.62,112.51,112.57,79993.0
2015-06-24 10:05:00,112.57,112.57,112.51,112.51,51268.0,112.57,112.57,112.51,112.51,51268.0
2015-06-24 10:10:00,112.52,112.52,112.42,112.43,77156.0,112.52,112.52,112.42,112.43,77156.0
2015-06-24 10:15:00,112.43,112.51,112.43,112.46,20365.0,112.43,112.51,112.43,112.46,20365.0
2015-06-24 10:20:00,112.46,112.46,112.38,112.42,59205.0,112.46,112.46,112.38,112.42,59205.0
2015-06-24 10:25:00,112.42,112.43,112.38,112.4,23642.0,112.42,112.43,112.38,112.4,23642.0
2015-06-24 10:30:00,112.4,112.47,112.31,112.38,147734.0,112.4,112.47,112.31,112.38,147734.0
2015-06-24 10:35:00,112.38,112.4,112.32,112.38,52004.0,112.38,112.4,112.32,112.38,52004.0
2015-06-24 10:40:00,112.38,112.42,112.37,112.41,25242.0,112.38,112.42,112.37,112.41,25242.0
2015-06-24 10:45:00,112.41,112.42,112.38,112.4,57159.0,112.41,112.42,112.38,112.4,57159.0
2015-06-24 10:50:00,112.4,112.47,112.39,112.39,27135.0,112.4,112.47,112.39,112.39,27135.0
2015-06-24 10:55:00,112.38,112.44,112.38,112.43,23574.0,112.38,112.44,112.38,112.43,23574.0
2015-06-24 11:00:00,112.44,112.52,112.43,112.5,44960.0,112.44,112.52,112.43,112.5,44960.0
2015-06-24 11:05:00,112.51,112.59,112.48,112.55,47841.0,112.51,112.59,112.48,112.55,47841.0
2015-06-24 11:10:00,112.54,112.58,112.54,112.55,16911.0,112.54,112.58,112.54,112.55,16911.0
2015-06-24 11:15:00,112.56,112.57,112.51,112.52,15154.0,112.56,112.57,112.51,112.52,15154.0
2015-06-24 11:20:00,112.52,112.53,112.5,112.53,13466.0,112.52,112.53,112.5,112.53,13466.0
2015-06-24 11:25:00,112.53,112.53,112.48,112.52,22306.0,112.53,112.53,112.48,112.52,22306.0
2015-06-24 11:30:00,112.53,112.53,112.43,112.43,29859.0,112.53,112.53,112.43,112.43,29859.0
2015-06-24 11:35:00,112.43,112.44,112.36,112.41,75700.0,112.43,112.44,112.36,112.41,75700.0
2015-06-24 11:40:00,112.41,112.46,112.41,112.46,21348.0,112.41,112.46,112.41,112.46,21348.0
2015-06-24 11:45:00,112.47,112.5,112.4,112.45,22890.0,112.47,112.5,112.4,112.45,22890.0
2015-06-24 11:50:00,112.45,112.47,112.44,112.46,16582.0,112.45,112.47,112.44,112.46,16582.0
2015-06-24 11:55:00,112.45,112.58,112.45,112.56,29364.0,112.45,112.58,112.45,112.56,29364.0
2015-06-24 12:00:00,112.57,112.57,112.53,112.53,14006.0,112.57,112.57,112.53,112.53,14006.0
2015-06-24 12:05:00,112.53,112.55,112.52,112.54,6296.0,112.53,112.55,112.52,112.54,6296.0
2015-06-24 12:10:00,112.53,112.55,112.51,112.54,13668.0,112.53,112.55,112.51,112.54,13668.0
2015-06-24 12:15:00,112.53,112.58,112.53,112.54,10869.0,112.53,112.58,112.53,112.54,10869.0
2015-06-24 12:20:00,112.54,112.55,112.53,112.55,6984.0,112.54,112.55,112.53,112.55,6984.0
2015-06-24 12:25:00,112.56,112.59,112.54,112.55,24984.0,112.56,112.59,112.54,112.55,24984.0
2015-06-24 12:30:00,112.55,112.57,112.5,112.53,46522.0,112.55,112.57,112.5,112.53,46522.0
2015-06-24 12:35:00,112.54,112.57,112.52,112.57,35797.0,112.54,112.57,112.52,112.57,35797.0
2015-06-24 12:40:00,112.56,112.57,112.54,112.55,7286.0,112.56,112.57,112.54,112.55,7286.0
2015-06-24 12:45:00,112.54,112.58,112.54,112.55,18669.0,112.54,112.58,112.54,112.55,18669.0
2015-06-24 12:50:00,112.56,112.57,112.54,112.55,9491.0,112.56,112.57,112.54,112.55,9491.0
2015-06-24 12:55:00,112.55,112.56,112.52,112.52,27225.0,112.55,112.56,112.52,112.52,27225.0
2015-06-24 13:00:00,112.53,112.56,112.52,112.55,10896.0,112.53,112.56,112.52,112.55,10896.0
2015-06-24 13:05:00,112.55,112.56,112.53,112.53,5937.0,112.55,112.56,112.53,112.53,5937.0
2015-06-24 13:10:00,112.54,112.54,112.51,112.53,7825.0,112.54,112.54,112.51,112.53,7825.0
2015-06-24 13:15:00,112.53,112.54,112.52,112.53,12138.0,112.53,112.54,112.52,112.53,12138.0
2015-06-24 13:20:00,112.54,112.54,112.51,112.51,11480.0,112.54,112.54,112.51,112.51,11480.0
2015-06-24 13:25:00,112.52,112.6,112.5,112.5,60575.0,112.52,112.6,112.5,112.5,60575.0
2015-06-24 13:30:00,112.51,112.56,112.51,112.55,28347.0,112.51,112.56,112.51,112.55,28347.0
2015-06-24 13:35:00,112.56,112.65,112.55,112.65,66066.0,112.56,112.65,112.55,112.65,66066.0
2015-06-24 13:40:00,112.64,112.64,112.61,112.64,11164.0,112.64,112.64,112.61,112.64,11164.0
2015-06-24 13:45:00,112.64,112.68,112.63,112.64,18101.0,112.64,112.68,112.63,112.64,18101.0
2015-06-24 13:50:00,112.64,112.66,112.61,112.62,27707.0,112.64,112.66,112.61,112.62,27707.0
2015-06-24 13:55:00,112.61,112.64,112.58,112.63,32412.0,112.61,112.64,112.58,112.63,32412.0
2015-06-24 14:00:00,112.63,112.65,112.6,112.61,13985.0,112.63,112.65,112.6,112.61,13985.0
2015-06-24 14:05:00,112.61,112.62,112.6,112.6,5823.0,112.61,112.62,112.6,112.6,5823.0
2015-06-24 14:10:00,112.6,112.63,112.59,112.62,32021.0,112.6,112.63,112.59,112.62,32021.0
2015-06-24 14:15:00,112.63,112.64,112.62,112.63,18450.0,112.63,112.64,112.62,112.63,18450.0
2015-06-24 14:20:00,112.63,112.64,112.62,112.62,7127.0,112.63,112.64,112.62,112.62,7127.0
2015-06-24 14:25:00,112.63,112.63,112.61,112.62,10194.0,112.63,112.63,112.61,112.62,10194.0
2015-06-24 14:30:00,112.61,112.63,112.61,112.63,10856.0,112.61,112.63,112.61,112.63,10856.0
2015-06-24 14:35:00,112.63,112.63,112.6,112.6,18195.0,112.63,112.63,112.6,112.6,18195.0
2015-06-24 14:40:00,112.61,112.61,112.59,112.61,8125.0,112.61,112.61,112.59,112.61,8125.0
2015-06-24 14:45:00,112.61,112.61,112.59,112.6,24162.0,112.61,112.61,112.59,112.6,24162.0
2015-06-24 14:50:00,112.59,112.59,112.57,112.57,51683.0,112.59,112.59,112.57,112.57,51683.0
2015-06-24 14:55:00,112.58,112.6,112.58,112.59,7608.0,112.58,112.6,112.58,112.59,7608.0
2015-06-24 15:00:00,112.59,112.6,112.57,112.59,12976.0,112.59,112.6,112.57,112.59,12976.0
2015-06-24 15:05:00,112.59,112.61,112.59,112.61,9200.0,112.59,112.61,112.59,112.61,9200.0
2015-06-24 15:10:00,112.61,112.61,112.58,112.58,12529.0,112.61,112.61,112.58,112.58,12529.0
2015-06-24 15:15:00,112.59,112.6,112.58,112.6,8058.0,112.59,112.6,112.58,112.6,8058.0
2015-06-24 15:20:00,112.59,112.6,112.58,112.6,17697.0,112.59,112.6,112.58,112.6,17697.0
2015-06-24 15:25:00,112.59,112.6,112.59,112.59,11684.0,112.59,112.6,112.59,112.59,11684.0
2015-06-24 15:30:00,112.6,112.61,112.58,112.59,19976.0,112.6,112.61,112.58,112.59,19976.0
2015-06-24 15:35:00,112.59,112.6,112.58,112.58,18824.0,112.59,112.6,112.58,112.58,18824.0
2015-06-24 15:40:00,112.59,112.59,112.58,112.59,14053.0,112.59,112.59,112.58,112.59,14053.0
2015-06-24 15:45:00,112.59,112.61,112.58,112.59,47475.0,112.59,112.61,112.58,112.59,47475.0
2015-06-24 15:50:00,112.59,112.6,112.58,112.59,43938.0,112.59,112.6,112.58,112.59,43938.0
2015-06-24 15:55:00,112.6,112.62,112.59,112.6,151783.0,112.6,112.62,112.59,112.6,151783.0
2015-06-25 09:30:00,112.43,112.5,112.32,112.48,107807.0,112.43,112.5,112.32,112.48,107807.0
2015-06-25 09:35:00,112.47,112.59,112.46,112.56,52296.0,112.47,112.59,112.46,112.56,52296.0
2015-06-25 09:40:00,112.57,112.71,112.55,112.62,221384.0,112.57,112.71,112.55,112.62,221384.0
2015-06-25 09:45:00,112.64,112.66,112.52,112.53,79857.0,112.64,112.66,112.52,112.53,79857.0
2015-06-25 09:50:00,112.53,112.57,112.51,112.52,52267.0,112.53,112.57,112.51,112.52,52267.0
2015-06-25 09:55:00,112.51,112.52,112.46,112.49,77899.0,112.51,112.52,112.46,112.49,77899.0
2015-06-25 10:00:00,112.48,112.58,112.46,112.54,43497.0,112.48,112.58,112.46,112.54,43497.0
2015-06-25 10:05:00,112.56,112.58,112.5,112.5,49345.0,112.56,112.58,112.5,112.5,49345.0
2015-06-25 10:10:00,112.5,112.52,112.47,112.49,9429.0,112.5,112.52,112.47,112.49,9429.0
2015-06-25 10:15:00,112.49,112.49,112.44,112.47,26319.0,112.49,112.49,112.44,112.47,26319.0
2015-06-25 10:20:00,112.45,112.5,112.42,112.48,41793.0,112.45,112.5,112.42,112.48,41793.0
2015-06-25 10:25:00,112.48,112.52,112.47,112.5,15042.0,112.48,112.52,112.47,112.5,15042.0
2015-06-25 10:30:00,112.5,112.62,112.5,112.58,19685.0,112.5,112.62,112.5,112.58,19685.0
2015-06-25 10:35:00,112.59,112.59,112.52,112.53,10561.0,112.59,112.59,112.52,112.53,10561.0
2015-06-25 10:40:00,112.53,112.53,112.48,112.49,18409.0,112.53,112.53,112.48,112.49,18409.0
2015-06-25 10:45:00,112.49,112.5,112.46,112.48,12773.0,112.49,112.5,112.46,112.48,12773.0
2015-06-25 10:50:00,112.48,112.49,112.45,112.46,23256.0,112.48,112.49,112.45,112.46,23256.0
2015-06-25 10:55:00,112.46,112.47,112.43,112.44,13943.0,112.46,112.47,112.43,112.44,13943.0
2015-06-25 11:00:00,112.44,112.48,112.43,112.47,24762.0,112.44,112.48,112.43,112.47,24762.0
2015-06-25 11:05:00,112.48,112.49,112.47,112.49,16663.0,112.48,112.49,112.47,112.49,16663.0
2015-06-25 11:10:00,112.48,112.53,112.46,112.52,15715.0,112.48,112.53,112.46,112.52,15715.0
2015-06-25 11:15:00,112.53,112.57,112.51,112.55,43444.0,112.53,112.57,112.51,112.55,43444.0
2015-06-25 11:20:00,112.55,112.57,112.53,112.55,26327.0,112.55,112.57,112.53,112.55,26327.0
2015-06-25 11:25:00,112.55,112.57,112.52,112.52,26340.0,112.55,112.57,112.52,112.52,26340.0
2015-06-25 11:30:00,112.53,112.53,112.5,112.53,9974.0,112.53,112.53,112.5,112.53,9974.0
2015-06-25 11:35:00,112.54,112.54,112.5,112.51,6000.0,112.54,112.54,112.5,112.51,6000.0
2015-06-25 11:40:00,112.5,112.53,112.49,112.53,5672.0,112.5,112.53,112.49,112.53,5672.0
2015-06-25 11:45:00,112.53,112.56,112.53,112.54,7982.0,112.53,112.56,112.53,112.54,7982.0
2015-06-25 11:50:00,112.54,112.54,112.5,112.5,8816.0,112.54,112.54,112.5,112.5,8816.0
2015-06-25 11:55:00,112.49,112.52,112.48,112.51,14047.0,112.49,112.52,112.48,112.51,14047.0
2015-06-25 12:00:00,112.5,112.51,112.49,112.49,4028.0,112.5,112.51,112.49,112.49,4028.0
2015-06-25 12:05:00,112.5,112.5,112.48,112.5,6633.0,112.5,112.5,112.48,112.5,6633.0
2015-06-25 12:10:00,112.5,112.51,112.49,112.51,7030.0,112.5,112.51,112.49,112.51,7030.0
2015-06-25 12:15:00,112.51,112.51,112.48,112.48,24421.0,112.51,112.51,112.48,112.48,24421.0
2015-06-25 12:20:00,112.49,112.49,112.47,112.49,6470.0,112.49,112.49,112.47,112.49,6470.0
2015-06-25 12:25:00,112.48,112.49,112.45,112.47,5070.0,112.48,112.49,112.45,112.47,5070.0
2015-06-25 12:30:00,112.47,112.49,112.46,112.47,4341.0,112.47,112.49,112.46,112.47,4341.0
2015-06-25 12:35:00,112.48,112.48,112.44,112.47,9314.0,112.48,112.48,112.44,112.47,9314.0
2015-06-25 12:40:00,112.47,112.48,112.47,112.48,9121.0,112.47,112.48,112.47,112.48,9121.0
2015-06-25 12:45:00,112.47,112.49,112.47,112.48,30126.0,112.47,112.49,112.47,112.48,30126.0
2015-06-25 12:50:00,112.49,112.5,112.46,112.48,28297.0,112.49,112.5,112.46,112.48,28297.0
2015-06-25 12:55:00,112.48,112.48,112.45,112.48,7337.0,112.48,112.48,112.45,112.48,7337.0
2015-06-25 13:00:00,112.48,112.5,112.46,112.49,4475.0,112.48,112.5,112.46,112.49,4475.0
2015-06-25 13:05:00,112.49,112.5,112.48,112.49,31614.0,112.49,112.5,112.48,112.49,31614.0
2015-06-25 13:10:00,112.49,112.53,112.49,112.5,22745.0,112.49,112.53,112.49,112.5,22745.0
2015-06-25 13:15:00,112.5,112.52,112.48,112.48,7460.0,112.5,112.52,112.48,112.48,7460.0
2015-06-25 13:20:00,112.47,112.48,112.46,112.47,5730.0,112.47,112.48,112.46,112.47,5730.0
2015-06-25 13:25:00,112.48,112.48,112.41,112.41,34554.0,112.48,112.48,112.41,112.41,34554.0
2015-06-25 13:30:00,112.4,112.46,112.4,112.46,37362.0,112.4,112.46,112.4,112.46,37362.0
2015-06-25 13:35:00,112.45,112.46,112.43,112.43,5316.0,112.45,112.46,112.43,112.43,5316.0
2015-06-25 13:40:00,112.43,112.47,112.43,112.46,10867.0,112.43,112.47,112.43,112.46,10867.0
2015-06-25 13:45:00,112.46,112.49,112.46,112.48,19641.0,112.46,112.49,112.46,112.48,19641.0
2015-06-25 13:50:00,112.48,112.48,112.47,112.47,7147.0,112.48,112.48,112.47,112.47,7147.0
2015-06-25 13:55:00,112.48,112.5,112.47,112.49,7972.0,112.48,112.5,112.47,112.49,7972.0
2015-06-25 14:00:00,112.49,112.5,112.48,112.48,25174.0,112.49,112.5,112.48,112.48,25174.0
2015-06-25 14:05:00,112.48,112.51,112.48,112.49,23513.0,112.48,112.51,112.48,112.49,23513.0
2015-06-25 14:10:00,112.48,112.5,112.47,112.5,6898.0,112.48,112.5,112.47,112.5,6898.0
2015-06-25 14:15:00,112.49,112.49,112.46,112.48,3760.0,112.49,112.49,112.46,112.48,3760.0
2015-06-25 14:20:00,112.48,112.49,112.46,112.47,6565.0,112.48,112.49,112.46,112.47,6565.0
2015-06-25 14:25:00,112.48,112.51,112.48,112.5,25658.0,112.48,112.51,112.48,112.5,25658.0
2015-06-25 14:30:00,112.5,112.52,112.49,112.51,8239.0,112.5,112.52,112.49,112.51,8239.0
2015-06-25 14:35:00,112.51,112.52,112.49,112.5,8965.0,112.51,112.52,112.49,112.5,8965.0
2015-06-25 14:40:00,112.5,112.52,112.5,112.51,16958.0,112.5,112.52,112.5,112.51,16958.0
2015-06-25 14:45:00,112.49,112.5,112.48,112.49,7452.0,112.49,112.5,112.48,112.49,7452.0
2015-06-25 14:50:00,112.49,112.5,112.47,112.48,18068.0,112.49,112.5,112.47,112.48,18068.0
2015-06-25 14:55:00,112.48,112.48,112.45,112.46,9445.0,112.48,112.48,112.45,112.46,9445.0
2015-06-25 15:00:00,112.47,112.47,112.43,112.44,9140.0,112.47,112.47,112.43,112.44,9140.0
2015-06-25 15:05:00,112.44,112.46,112.43,112.46,7635.0,112.44,112.46,112.43,112.46,7635.0
2015-06-25 15:10:00,112.45,112.46,112.44,112.45,4376.0,112.45,112.46,112.44,112.45,4376.0
2015-06-25 15:15:00,112.44,112.46,112.44,112.45,6229.0,112.44,112.46,112.44,112.45,6229.0
2015-06-25 15:20:00,112.46,112.46,112.45,112.46,6986.0,112.46,112.46,112.45,112.46,6986.0
2015-06-25 15:25:00,112.46,112.48,112.44,112.46,22388.0,112.46,112.48,112.44,112.46,22388.0
2015-06-25 15:30:00,112.46,112.47,112.45,112.45,14617.0,112.46,112.47,112.45,112.45,14617.0
2015-06-25 15:35:00,112.46,112.47,112.43,112.44,35956.0,112.46,112.47,112.43,112.44,35956.0
2015-06-25 15:40:00,112.44,112.47,112.43,112.45,76581.0,112.44,112.47,112.43,112.45,76581.0
2015-06-25 15:45:00,112.45,112.45,112.42,112.45,32578.0,112.45,112.45,112.42,112.45,32578.0
2015-06-25 15:50:00,112.45,112.47,112.44,112.46,70024.0,112.45,112.47,112.44,112.46,70024.0
2015-06-25 15:55:00,112.45,112.49,112.44,112.46,172989.0,112.45,112.49,112.44,112.46,172989.0
2015-06-26 09:30:00,112.2,112.27,112.19,112.24,149302.0,112.2,112.27,112.19,112.24,149302.0
2015-06-26 09:35:00,112.24,112.27,112.2,112.25,69438.0,112.24,112.27,112.2,112.25,69438.0
2015-06-26 09:40:00,112.24,112.24,112.13,112.18,71801.0,112.24,112.24,112.13,112.18,71801.0
2015-06-26 09:45:00,112.18,112.21,112.15,112.19,49056.0,112.18,112.21,112.15,112.19,49056.0
2015-06-26 09:50:00,112.2,112.26,112.19,112.22,43181.0,112.2,112.26,112.19,112.22,43181.0
2015-06-26 09:55:00,112.22,112.28,112.19,112.24,58199.0,112.22,112.28,112.19,112.24,58199.0
2015-06-26 10:00:00,112.25,112.33,112.16,112.31,132015.0,112.25,112.33,112.16,112.31,132015.0
2015-06-26 10:05:00,112.3,112.39,112.28,112.31,62738.0,112.3,112.39,112.28,112.31,62738.0
2015-06-26 10:10:00,112.31,112.32,112.23,112.25,124405.0,112.31,112.32,112.23,112.25,124405.0
2015-06-26 10:15:00,112.27,112.27,112.18,112.21,16706.0,112.27,112.27,112.18,112.21,16706.0
2015-06-26 10:20:00,112.2,112.31,112.2,112.3,45808.0,112.2,112.31,112.2,112.3,45808.0
2015-06-26 10:25:00,112.31,112.35,112.27,112.28,22210.0,112.31,112.35,112.27,112.28,22210.0
2015-06-26 10:30:00,112.28,112.37,112.28,112.3,32573.0,112.28,112.37,112.28,112.3,32573.0
2015-06-26 10:35:00,112.31,112.32,112.29,112.32,20233.0,112.31,112.32,112.29,112.32,20233.0
2015-06-26 10:40:00,112.32,112.39,112.32,112.38,60950.0,112.32,112.39,112.32,112.38,60950.0
2015-06-26 10:45:00,112.38,112.46,112.35,112.37,117782.0,112.38,112.46,112.35,112.37,117782.0
2015-06-26 10:50:00,112.38,112.4,112.36,112.37,30687.0,112.38,112.4,112.36,112.37,30687.0
2015-06-26 10:55:00,112.37,112.39,112.33,112.34,194303.0,112.37,112.39,112.33,112.34,194303.0
2015-06-26 11:00:00,112.34,112.4,112.31,112.37,98320.0,112.34,112.4,112.31,112.37,98320.0
2015-06-26 11:05:00,112.37,112.38,112.3,112.31,165897.0,112.37,112.38,112.3,112.31,165897.0
2015-06-26 11:10:00,112.31,112.35,112.29,112.35,143474.0,112.31,112.35,112.29,112.35,143474.0
2015-06-26 11:15:00,112.36,112.41,112.35,112.41,51108.0,112.36,112.41,112.35,112.41,51108.0
2015-06-26 11:20:00,112.42,112.43,112.39,112.43,72168.0,112.42,112.43,112.39,112.43,72168.0
2015-06-26 11:25:00,112.44,112.49,112.43,112.47,15673.0,112.44,112.49,112.43,112.47,15673.0
2015-06-26 11:30:00,112.48,112.54,112.45,112.46,34753.0,112.48,112.54,112.45,112.46,34753.0
2015-06-26 11:35:00,112.47,112.47,112.42,112.45,7870.0,112.47,112.47,112.42,112.45,7870.0
2015-06-26 11:40:00,112.46,112.47,112.43,112.44,5732.0,112.46,112.47,112.43,112.44,5732.0
2015-06-26 11:45:00,112.44,112.45,112.41,112.41,47677.0,112.44,112.45,112.41,112.41,47677.0
2015-06-26 11:50:00,112.41,112.46,112.38,112.45,30707.0,112.41,112.46,112.38,112.45,30707.0
2015-06-26 11:55:00,112.44,112.48,112.44,112.48,15318.0,112.44,112.48,112.44,112.48,15318.0
2015-06-26 12:00:00,112.49,112.51,112.48,112.49,33734.0,112.49,112.51,112.48,112.49,33734.0
2015-06-26 12:05:00,112.49,112.51,112.46,112.5,19875.0,112.49,112.51,112.46,112.5,19875.0
2015-06-26 12:10:00,112.5,112.52,112.46,112.48,23831.0,112.5,112.52,112.46,112.48,23831.0
2015-06-26 12:15:00,112.48,112.48,112.45,112.46,33787.0,112.48,112.48,112.45,112.46,33787.0
2015-06-26 12:20:00,112.46,112.48,112.45,112.47,11691.0,112.46,112.48,112.45,112.47,11691.0
2015-06-26 12:25:00,112.47,112.48,112.46,112.47,12582.0,112.47,112.48,112.46,112.47,12582.0
2015-06-26 12:30:00,112.48,112.48,112.42,112.43,22861.0,112.48,112.48,112.42,112.43,22861.0
2015-06-26 12:35:00,112.44,112.48,112.43,112.46,13114.0,112.44,112.48,112.43,112.46,13114.0
2015-06-26 12:40:00,112.47,112.5,112.47,112.49,2626.0,112.47,112.5,112.47,112.49,2626.0
2015-06-26 12:45:00,112.5,112.57,112.49,112.55,36032.0,112.5,112.57,112.49,112.55,36032.0
2015-06-26 12:50:00,112.56,112.65,112.56,112.63,23220.0,112.56,112.65,112.56,112.63,23220.0
2015-06-26 12:55:00,112.63,112.66,112.61,112.63,53601.0,112.63,112.66,112.61,112.63,53601.0
2015-06-26 13:00:00,112.64,112.67,112.6,112.64,118430.0,112.64,112.67,112.6,112.64,118430.0
2015-06-26 13:05:00,112.64,112.66,112.61,112.61,24444.0,112.64,112.66,112.61,112.61,24444.0
2015-06-26 13:10:00,112.6,112.62,112.58,112.62,25657.0,112.6,112.62,112.58,112.62,25657.0
2015-06-26 13:15:00,112.62,112.65,112.61,112.63,21795.0,112.62,112.65,112.61,112.63,21795.0
2015-06-26 13:20:00,112.62,112.64,112.6,112.6,22129.0,112.62,112.64,112.6,112.6,22129.0
2015-06-26 13:25:00,112.6,112.6,112.55,112.57,17373.0,112.6,112.6,112.55,112.57,17373.0
2015-06-26 13:30:00,112.57,112.61,112.56,112.6,12929.0,112.57,112.61,112.56,112.6,12929.0
2015-06-26 13:35:00,112.6,112.62,112.6,112.61,6240.0,112.6,112.62,112.6,112.61,6240.0
2015-06-26 13:40:00,112.6,112.61,112.59,112.61,8486.0,112.6,112.61,112.59,112.61,8486.0
2015-06-26 13:45:00,112.62,112.63,112.6,112.6,17994.0,112.62,112.63,112.6,112.6,17994.0
2015-06-26 13:50:00,112.6,112.62,112.59,112.62,8749.0,112.6,112.62,112.59,112.62,8749.0
2015-06-26 13:55:00,112.63,112.65,112.62,112.64,34529.0,112.63,112.65,112.62,112.64,34529.0
2015-06-26 14:00:00,112.64,112.66,112.63,112.63,10957.0,112.64,112.66,112.63,112.63,10957.0
2015-06-26 14:05:00,112.63,112.65,112.62,112.65,6493.0,112.63,112.65,112.62,112.65,6493.0
2015-06-26 14:10:00,112.64,112.65,112.61,112.61,69703.0,112.64,112.65,112.61,112.61,69703.0
2015-06-26 14:15:00,112.62,112.62,112.6,112.6,75509.0,112.62,112.62,112.6,112.6,75509.0
2015-06-26 14:20:00,112.61,112.62,112.6,112.61,31779.0,112.61,112.62,112.6,112.61,31779.0
2015-06-26 14:25:00,112.61,112.63,112.61,112.63,22025.0,112.61,112.63,112.61,112.63,22025.0
2015-06-26 14:30:00,112.62,112.63,112.59,112.59,18165.0,112.62,112.63,112.59,112.59,18165.0
2015-06-26 14:35:00,112.6,112.6,112.57,112.57,35969.0,112.6,112.6,112.57,112.57,35969.0
2015-06-26 14:40:00,112.57,112.59,112.56,112.57,36493.0,112.57,112.59,112.56,112.57,36493.0
2015-06-26 14:45:00,112.56,112.58,112.56,112.57,12754.0,112.56,112.58,112.56,112.57,12754.0
2015-06-26 14:50:00,112.57,112.58,112.52,112.53,43201.0,112.57,112.58,112.52,112.53,43201.0
2015-06-26 14:55:00,112.52,112.56,112.51,112.55,21378.0,112.52,112.56,112.51,112.55,21378.0
2015-06-26 15:00:00,112.55,112.61,112.55,112.61,22908.0,112.55,112.61,112.55,112.61,22908.0
2015-06-26 15:05:00,112.61,112.62,112.6,112.6,28599.0,112.61,112.62,112.6,112.6,28599.0
2015-06-26 15:10:00,112.61,112.62,112.59,112.61,13232.0,112.61,112.62,112.59,112.61,13232.0
2015-06-26 15:15:00,112.62,112.64,112.6,112.62,46671.0,112.62,112.64,112.6,112.62,46671.0
2015-06-26 15:20:00,112.62,112.63,112.61,112.62,4378.0,112.62,112.63,112.61,112.62,4378.0
2015-06-26 15:25:00,112.63,112.64,112.62,112.62,15879.0,112.63,112.64,112.62,112.62,15879.0
2015-06-26 15:30:00,112.63,112.64,112.59,112.6,103437.0,112.63,112.64,112.59,112.6,103437.0
2015-06-26 15:35:00,112.59,112.62,112.58,112.61,97307.0,112.59,112.62,112.58,112.61,97307.0
2015-06-26 15:40:00,112.62,112.65,112.61,112.65,39097.0,112.62,112.65,112.61,112.65,39097.0
2015-06-26 15:45:00,112.64,112.67,112.63,112.65,106054.0,112.64,112.67,112.63,112.65,106054.0
2015-06-26 15:50:00,112.65,112.67,112.64,112.67,69265.0,112.65,112.67,112.64,112.67,69265.0
2015-06-26 15:55:00,112.66,112.68,112.58,112.59,207994.0,112.66,112.68,112.58,112.59,207994.0
2015-06-29 09:30:00,112.81,112.9,112.64,112.68,319817.0,112.81,112.9,112.64,112.68,319817.0
2015-06-29 09:35:00,112.68,112.72,112.53,112.6,228244.0,112.68,112.72,112.53,112.6,228244.0
2015-06-29 09:40:00,112.61,112.67,112.56,112.67,331101.0,112.61,112.67,112.56,112.67,331101.0
2015-06-29 09:45:00,112.68,112.76,112.64,112.76,177003.0,112.68,112.76,112.64,112.76,177003.0
2015-06-29 09:50:00,112.75,112.79,112.67,112.78,90826.0,112.75,112.79,112.67,112.78,90826.0
2015-06-29 09:55:00,112.77,112.78,112.74,112.75,68711.0,112.77,112.78,112.74,112.75,68711.0
2015-06-29 10:00:00,112.75,112.9,112.74,112.87,219927.0,112.75,112.9,112.74,112.87,219927.0
2015-06-29 10:05:00,112.88,112.89,112.73,112.73,49282.0,112.88,112.89,112.73,112.73,49282.0
2015-06-29 10:10:00,112.73,112.82,112.71,112.8,59952.0,112.73,112.82,112.71,112.8,59952.0
2015-06-29 10:15:00,112.79,112.85,112.76,112.81,55772.0,112.79,112.85,112.76,112.81,55772.0
2015-06-29 10:20:00,112.8,112.84,112.79,112.8,19480.0,112.8,112.84,112.79,112.8,19480.0
2015-06-29 10:25:00,112.8,112.87,112.77,112.86,127570.0,112.8,112.87,112.77,112.86,127570.0
2015-06-29 10:30:00,112.86,112.89,112.69,112.71,202389.0,112.86,112.89,112.69,112.71,202389.0
2015-06-29 10:35:00,112.72,112.78,112.69,112.73,40203.0,112.72,112.78,112.69,112.73,40203.0
2015-06-29 10:40:00,112.74,112.82,112.72,112.75,133911.0,112.74,112.82,112.72,112.75,133911.0
2015-06-29 10:45:00,112.71,112.72,112.65,112.72,28313.0,112.71,112.72,112.65,112.72,28313.0
2015-06-29 10:50:00,112.74,112.76,112.71,112.72,91995.0,112.74,112.76,112.71,112.72,91995.0
2015-06-29 10:55:00,112.72,112.82,112.72,112.82,46666.0,112.72,112.82,112.72,112.82,46666.0
2015-06-29 11:00:00,112.82,112.95,112.82,112.9,73057.0,112.82,112.95,112.82,112.9,73057.0
2015-06-29 11:05:00,112.91,113.02,112.91,112.98,83971.0,112.91,113.02,112.91,112.98,83971.0
2015-06-29 11:10:00,113.0,113.2,112.99,113.03,162604.0,113.0,113.2,112.99,113.03,162604.0
2015-06-29 11:15:00,113.04,113.16,112.96,112.96,132900.0,113.04,113.16,112.96,112.96,132900.0
2015-06-29 11:20:00,112.96,112.97,112.89,112.91,56525.0,112.96,112.97,112.89,112.91,56525.0
2015-06-29 11:25:00,112.92,112.99,112.9,112.93,33599.0,112.92,112.99,112.9,112.93,33599.0
2015-06-29 11:30:00,112.94,113.02,112.94,113.0,26499.0,112.94,113.02,112.94,113.0,26499.0
2015-06-29 11:35:00,112.99,113.02,112.98,113.0,64844.0,112.99,113.02,112.98,113.0,64844.0
2015-06-29 11:40:00,113.01,113.05,112.93,112.93,96117.0,113.01,113.05,112.93,112.93,96117.0
2015-06-29 11:45:00,112.92,113.0,112.9,113.0,25228.0,112.92,113.0,112.9,113.0,25228.0
2015-06-29 11:50:00,113.0,113.01,112.98,112.99,27492.0,113.0,113.01,112.98,112.99,27492.0
2015-06-29 11:55:00,113.01,113.01,112.94,112.96,21210.0,113.01,113.01,112.94,112.96,21210.0
2015-06-29 12:00:00,112.96,113.0,112.92,112.95,18013.0,112.96,113.0,112.92,112.95,18013.0
2015-06-29 12:05:00,112.94,113.02,112.94,112.94,14310.0,112.94,113.02,112.94,112.94,14310.0
2015-06-29 12:10:00,112.93,112.96,112.9,112.91,24667.0,112.93,112.96,112.9,112.91,24667.0
2015-06-29 12:15:00,112.9,113.01,112.9,113.0,29865.0,112.9,113.01,112.9,113.0,29865.0
2015-06-29 12:20:00,112.99,113.0,112.95,112.98,28424.0,112.99,113.0,112.95,112.98,28424.0
2015-06-29 12:25:00,112.99,113.02,112.97,113.02,25200.0,112.99,113.02,112.97,113.02,25200.0
2015-06-29 12:30:00,113.02,113.03,112.95,112.98,13373.0,113.02,113.03,112.95,112.98,13373.0
2015-06-29 12:35:00,112.99,113.06,112.99,113.05,8512.0,112.99,113.06,112.99,113.05,8512.0
2015-06-29 12:40:00,113.05,113.06,113.02,113.04,60890.0,113.05,113.06,113.02,113.04,60890.0
2015-06-29 12:45:00,113.03,113.04,112.98,112.98,14215.0,113.03,113.04,112.98,112.98,14215.0
2015-06-29 12:50:00,112.98,113.0,112.96,112.98,8687.0,112.98,113.0,112.96,112.98,8687.0
2015-06-29 12:55:00,112.98,113.02,112.97,113.01,26128.0,112.98,113.02,112.97,113.01,26128.0
2015-06-29 13:00:00,113.01,113.08,113.01,113.07,20635.0,113.01,113.08,113.01,113.07,20635.0
2015-06-29 13:05:00,113.07,113.07,113.03,113.03,15192.0,113.07,113.07,113.03,113.03,15192.0
2015-06-29 13:10:00,113.05,113.07,112.99,113.02,19937.0,113.05,113.07,112.99,113.02,19937.0
2015-06-29 13:15:00,113.02,113.06,113.02,113.05,19678.0,113.02,113.06,113.02,113.05,19678.0
2015-06-29 13:20:00,113.06,113.08,113.04,113.06,19151.0,113.06,113.08,113.04,113.06,19151.0
2015-06-29 13:25:00,113.06,113.15,113.03,113.12,31890.0,113.06,113.15,113.03,113.12,31890.0
2015-06-29 13:30:00,113.11,113.19,113.11,113.19,96962.0,113.11,113.19,113.11,113.19,96962.0
2015-06-29 13:35:00,113.19,113.23,113.15,113.15,111072.0,113.19,113.23,113.15,113.15,111072.0
2015-06-29 13:40:00,113.15,113.19,113.15,113.15,28907.0,113.15,113.19,113.15,113.15,28907.0
2015-06-29 13:45:00,113.16,113.18,113.14,113.14,10749.0,113.16,113.18,113.14,113.14,10749.0
2015-06-29 13:50:00,113.15,113.16,113.11,113.14,29441.0,113.15,113.16,113.11,113.14,29441.0
2015-06-29 13:55:00,113.14,113.15,113.12,113.14,47994.0,113.14,113.15,113.12,113.14,47994.0
2015-06-29 14:00:00,113.14,113.15,113.13,113.14,7014.0,113.14,113.15,113.13,113.14,7014.0
2015-06-29 14:05:00,113.13,113.15,113.11,113.14,15018.0,113.13,113.15,113.11,113.14,15018.0
2015-06-29 14:10:00,113.15,113.19,113.14,113.18,28558.0,113.15,113.19,113.14,113.18,28558.0
2015-06-29 14:15:00,113.18,113.2,113.08,113.14,86709.0,113.18,113.2,113.08,113.14,86709.0
2015-06-29 14:20:00,113.14,113.15,113.13,113.15,76966.0,113.14,113.15,113.13,113.15,76966.0
2015-06-29 14:25:00,113.15,113.15,113.1,113.12,19268.0,113.15,113.15,113.1,113.12,19268.0
2015-06-29 14:30:00,113.12,113.13,113.08,113.13,73426.0,113.12,113.13,113.08,113.13,73426.0
2015-06-29 14:35:00,113.14,113.16,113.13,113.13,51420.0,113.14,113.16,113.13,113.13,51420.0
2015-06-29 14:40:00,113.12,113.14,113.1,113.11,18716.0,113.12,113.14,113.1,113.11,18716.0
2015-06-29 14:45:00,113.11,113.12,113.09,113.11,21547.0,113.11,113.12,113.09,113.11,21547.0
2015-06-29 14:50:00,113.11,113.13,113.1,113.13,8691.0,113.11,113.13,113.1,113.13,8691.0
2015-06-29 14:55:00,113.13,113.15,113.13,113.14,19383.0,113.13,113.15,113.13,113.14,19383.0
2015-06-29 15:00:00,113.14,113.15,113.13,113.14,12567.0,113.14,113.15,113.13,113.14,12567.0
2015-06-29 15:05:00,113.14,113.15,113.11,113.11,17458.0,113.14,113.15,113.11,113.11,17458.0
2015-06-29 15:10:00,113.11,113.13,113.1,113.11,18069.0,113.11,113.13,113.1,113.11,18069.0
2015-06-29 15:15:00,113.1,113.13,113.1,113.12,21898.0,113.1,113.13,113.1,113.12,21898.0
2015-06-29 15:20:00,113.12,113.12,113.06,113.08,27683.0,113.12,113.12,113.06,113.08,27683.0
2015-06-29 15:25:00,113.08,113.09,113.06,113.09,76809.0,113.08,113.09,113.06,113.09,76809.0
2015-06-29 15:30:00,113.08,113.15,113.08,113.15,51459.0,113.08,113.15,113.08,113.15,51459.0
2015-06-29 15:35:00,113.14,113.16,113.12,113.14,27851.0,113.14,113.16,113.12,113.14,27851.0
2015-06-29 15:40:00,113.14,113.19,113.13,113.18,75192.0,113.14,113.19,113.13,113.18,75192.0
2015-06-29 15:45:00,113.19,113.21,113.17,113.17,71867.0,113.19,113.21,113.17,113.17,71867.0
2015-06-29 15:50:00,113.17,113.18,113.07,113.07,180515.0,113.17,113.18,113.07,113.07,180515.0
2015-06-29 15:55:00,113.07,113.09,113.05,113.07,182429.0,113.07,113.09,113.05,113.07,182429.0
2015-06-30 09:30:00,112.24,112.25,112.13,112.19,156021.0,112.24,112.25,112.13,112.19,156021.0
2015-06-30 09:35:00,112.18,112.29,112.17,112.23,74090.0,112.18,112.29,112.17,112.23,74090.0
2015-06-30 09:40:00,112.24,112.36,112.2,112.24,156801.0,112.24,112.36,112.2,112.24,156801.0
2015-06-30 09:45:00,112.22,112.3,112.14,112.25,68036.0,112.22,112.3,112.14,112.25,68036.0
2015-06-30 09:50:00,112.25,112.27,112.22,112.23,60640.0,112.25,112.27,112.22,112.23,60640.0
2015-06-30 09:55:00,112.24,112.27,112.14,112.26,100374.0,112.24,112.27,112.14,112.26,100374.0
2015-06-30 10:00:00,112.25,112.32,112.13,112.3,115456.0,112.25,112.32,112.13,112.3,115456.0
2015-06-30 10:05:00,112.31,112.32,112.23,112.32,68552.0,112.31,112.32,112.23,112.32,68552.0
2015-06-30 10:10:00,112.32,112.33,112.25,112.27,66847.0,112.32,112.33,112.25,112.27,66847.0
2015-06-30 10:15:00,112.27,112.36,112.24,112.26,88613.0,112.27,112.36,112.24,112.26,88613.0
2015-06-30 10:20:00,112.25,112.28,112.19,112.19,53256.0,112.25,112.28,112.19,112.19,53256.0
2015-06-30 10:25:00,112.19,112.28,112.19,112.25,44382.0,112.19,112.28,112.19,112.25,44382.0
2015-06-30 10:30:00,112.25,112.26,112.19,112.24,38430.0,112.25,112.26,112.19,112.24,38430.0
2015-06-30 10:35:00,112.24,112.31,112.21,112.28,41130.0,112.24,112.31,112.21,112.28,41130.0
2015-06-30 10:40:00,112.29,112.33,112.24,112.24,26396.0,112.29,112.33,112.24,112.24,26396.0
2015-06-30 10:45:00,112.24,112.29,112.22,112.29,40431.0,112.24,112.29,112.22,112.29,40431.0
2015-06-30 10:50:00,112.28,112.3,112.24,112.25,27664.0,112.28,112.3,112.24,112.25,27664.0
2015-06-30 10:55:00,112.25,112.26,112.14,112.18,111010.0,112.25,112.26,112.14,112.18,111010.0
2015-06-30 11:00:00,112.19,112.19,111.84,111.97,416933.0,112.19,112.19,111.84,111.97,416933.0
2015-06-30 11:05:00,111.97,112.15,111.9,112.11,122677.0,111.97,112.15,111.9,112.11,122677.0
2015-06-30 11:10:00,112.09,112.13,112.08,112.11,54235.0,112.09,112.13,112.08,112.11,54235.0
2015-06-30 11:15:00,112.09,112.13,112.07,112.11,74356.0,112.09,112.13,112.07,112.11,74356.0
2015-06-30 11:20:00,112.11,112.11,112.06,112.1,33286.0,112.11,112.11,112.06,112.1,33286.0
2015-06-30 11:25:00,112.1,112.42,112.1,112.32,291733.0,112.1,112.42,112.1,112.32,291733.0
2015-06-30 11:30:00,112.34,112.51,112.34,112.43,412550.0,112.34,112.51,112.34,112.43,412550.0
2015-06-30 11:35:00,112.44,112.5,112.4,112.41,197173.0,112.44,112.5,112.4,112.41,197173.0
2015-06-30 11:40:00,112.42,112.46,112.4,112.43,43732.0,112.42,112.46,112.4,112.43,43732.0
2015-06-30 11:45:00,112.43,112.45,112.41,112.41,19370.0,112.43,112.45,112.41,112.41,19370.0
2015-06-30 11:50:00,112.41,112.43,112.39,112.41,83564.0,112.41,112.43,112.39,112.41,83564.0
2015-06-30 11:55:00,112.41,112.85,112.4,112.79,287356.0,112.41,112.85,112.4,112.79,287356.0
2015-06-30 12:00:00,112.79,112.99,112.77,112.92,338223.0,112.79,112.99,112.77,112.92,338223.0
2015-06-30 12:05:00,112.93,113.05,112.89,112.89,142712.0,112.93,113.05,112.89,112.89,142712.0
2015-06-30 12:10:00,112.91,112.97,112.88,112.96,145065.0,112.91,112.97,112.88,112.96,145065.0
2015-06-30 12:15:00,112.96,112.99,112.83,112.83,88953.0,112.96,112.99,112.83,112.83,88953.0
2015-06-30 12:20:00,112.83,112.89,112.75,112.76,78786.0,112.83,112.89,112.75,112.76,78786.0
2015-06-30 12:25:00,112.76,112.81,112.72,112.8,53382.0,112.76,112.81,112.72,112.8,53382.0
2015-06-30 12:30:00,112.8,112.81,112.7,112.71,59773.0,112.8,112.81,112.7,112.71,59773.0
2015-06-30 12:35:00,112.7,112.71,112.6,112.64,75010.0,112.7,112.71,112.6,112.64,75010.0
2015-06-30 12:40:00,112.64,112.68,112.62,112.63,33669.0,112.64,112.68,112.62,112.63,33669.0
2015-06-30 12:45:00,112.62,112.72,112.61,112.71,88148.0,112.62,112.72,112.61,112.71,88148.0
2015-06-30 12:50:00,112.7,112.74,112.65,112.65,62736.0,112.7,112.74,112.65,112.65,62736.0
2015-06-30 12:55:00,112.65,112.65,112.53,112.53,32317.0,112.65,112.65,112.53,112.53,32317.0
2015-06-30 13:00:00,112.53,112.58,112.48,112.5,50738.0,112.53,112.58,112.48,112.5,50738.0
2015-06-30 13:05:00,112.51,112.53,112.49,112.52,30129.0,112.51,112.53,112.49,112.52,30129.0
2015-06-30 13:10:00,112.52,112.54,112.48,112.54,17620.0,112.52,112.54,112.48,112.54,17620.0
2015-06-30 13:15:00,112.55,112.6,112.54,112.57,55227.0,112.55,112.6,112.54,112.57,55227.0
2015-06-30 13:20:00,112.57,112.57,112.42,112.48,140068.0,112.57,112.57,112.42,112.48,140068.0
2015-06-30 13:25:00,112.49,112.51,112.38,112.41,57404.0,112.49,112.51,112.38,112.41,57404.0
2015-06-30 13:30:00,112.42,112.45,112.37,112.39,33055.0,112.42,112.45,112.37,112.39,33055.0
2015-06-30 13:35:00,112.39,112.4,112.37,112.39,24084.0,112.39,112.4,112.37,112.39,24084.0
2015-06-30 13:40:00,112.39,112.4,112.37,112.39,16331.0,112.39,112.4,112.37,112.39,16331.0
2015-06-30 13:45:00,112.39,112.39,112.35,112.36,22054.0,112.39,112.39,112.35,112.36,22054.0
2015-06-30 13:50:00,112.36,112.4,112.36,112.39,39393.0,112.36,112.4,112.36,112.39,39393.0
2015-06-30 13:55:00,112.38,112.43,112.38,112.43,33979.0,112.38,112.43,112.38,112.43,33979.0
2015-06-30 14:00:00,112.42,112.45,112.4,112.43,54589.0,112.42,112.45,112.4,112.43,54589.0
2015-06-30 14:05:00,112.44,112.48,112.43,112.45,73349.0,112.44,112.48,112.43,112.45,73349.0
2015-06-30 14:10:00,112.45,112.46,112.43,112.45,21850.0,112.45,112.46,112.43,112.45,21850.0
2015-06-30 14:15:00,112.46,112.5,112.46,112.48,47442.0,112.46,112.5,112.46,112.48,47442.0
2015-06-30 14:20:00,112.48,112.51,112.47,112.5,49275.0,112.48,112.51,112.47,112.5,49275.0
2015-06-30 14:25:00,112.5,112.54,112.48,112.48,43573.0,112.5,112.54,112.48,112.48,43573.0
2015-06-30 14:30:00,112.48,112.52,112.48,112.52,20020.0,112.48,112.52,112.48,112.52,20020.0
2015-06-30 14:35:00,112.52,112.52,112.47,112.48,46122.0,112.52,112.52,112.47,112.48,46122.0
2015-06-30 14:40:00,112.49,112.49,112.38,112.39,38264.0,112.49,112.49,112.38,112.39,38264.0
2015-06-30 14:45:00,112.39,112.41,112.38,112.4,22887.0,112.39,112.41,112.38,112.4,22887.0
2015-06-30 14:50:00,112.4,112.41,112.37,112.4,17781.0,112.4,112.41,112.37,112.4,17781.0
2015-06-30 14:55:00,112.4,112.4,112.35,112.36,42848.0,112.4,112.4,112.35,112.36,42848.0
2015-06-30 15:00:00,112.36,112.36,112.27,112.28,82788.0,112.36,112.36,112.27,112.28,82788.0
2015-06-30 15:05:00,112.28,112.32,112.27,112.3,46596.0,112.28,112.32,112.27,112.3,46596.0
2015-06-30 15:10:00,112.3,112.35,112.27,112.33,67443.0,112.3,112.35,112.27,112.33,67443.0
2015-06-30 15:15:00,112.33,112.35,112.32,112.35,45615.0,112.33,112.35,112.32,112.35,45615.0
2015-06-30 15:20:00,112.35,112.38,112.32,112.34,91637.0,112.35,112.38,112.32,112.34,91637.0
2015-06-30 15:25:00,112.33,112.4,112.33,112.39,66548.0,112.33,112.4,112.33,112.39,66548.0
2015-06-30 15:30:00,112.39,112.4,112.35,112.36,56677.0,112.39,112.4,112.35,112.36,56677.0
2015-06-30 15:35:00,112.36,112.38,112.34,112.38,51175.0,112.36,112.38,112.34,112.38,51175.0
2015-06-30 15:40:00,112.38,112.39,112.37,112.38,35107.0,112.38,112.39,112.37,112.38,35107.0
2015-06-30 15:45:00,112.38,112.43,112.36,112.42,94957.0,112.38,112.43,112.36,112.42,94957.0
2015-06-30 15:50:00,112.42,112.42,112.38,112.39,94426.0,112.42,112.42,112.38,112.39,94426.0
2015-06-30 15:55:00,112.39,112.41,112.35,112.38,237671.0,112.39,112.41,112.35,112.38,237671.0
2015-07-01 09:30:00,112.12,112.15,112.0,112.02,185038.0,112.12,112.15,112.0,112.02,185038.0
2015-07-01 09:35:00,112.01,112.04,111.96,111.99,122424.0,112.01,112.04,111.96,111.99,122424.0
2015-07-01 09:40:00,111.98,112.05,111.96,112.03,230299.0,111.98,112.05,111.96,112.03,230299.0
2015-07-01 09:45:00,112.03,112.05,112.0,112.01,61753.0,112.03,112.05,112.0,112.01,61753.0
2015-07-01 09:50:00,112.01,112.04,111.98,112.02,79568.0,112.01,112.04,111.98,112.02,79568.0
2015-07-01 09:55:00,112.02,112.03,111.96,111.98,70358.0,112.02,112.03,111.96,111.98,70358.0
2015-07-01 10:00:00,111.96,112.04,111.94,112.03,96916.0,111.96,112.04,111.94,112.03,96916.0
2015-07-01 10:05:00,112.02,112.11,112.01,112.11,112271.0,112.02,112.11,112.01,112.11,112271.0
2015-07-01 10:10:00,112.11,112.18,112.06,112.08,85803.0,112.11,112.18,112.06,112.08,85803.0
2015-07-01 10:15:00,112.08,112.11,112.06,112.08,22461.0,112.08,112.11,112.06,112.08,22461.0
2015-07-01 10:20:00,112.08,112.12,112.07,112.1,15312.0,112.08,112.12,112.07,112.1,15312.0
2015-07-01 10:25:00,112.1,112.51,112.09,112.42,329444.0,112.1,112.51,112.09,112.42,329444.0
2015-07-01 10:30:00,112.41,112.43,112.34,112.37,112452.0,112.41,112.43,112.34,112.37,112452.0
2015-07-01 10:35:00,112.37,112.38,112.21,112.22,110109.0,112.37,112.38,112.21,112.22,110109.0
2015-07-01 10:40:00,112.22,112.24,112.11,112.11,69544.0,112.22,112.24,112.11,112.11,69544.0
2015-07-01 10:45:00,112.11,112.2,112.1,112.18,40186.0,112.11,112.2,112.1,112.18,40186.0
2015-07-01 10:50:00,112.16,112.19,112.12,112.13,18749.0,112.16,112.19,112.12,112.13,18749.0
2015-07-01 10:55:00,112.13,112.14,112.07,112.12,25635.0,112.13,112.14,112.07,112.12,25635.0
2015-07-01 11:00:00,112.12,112.18,112.11,112.15,33002.0,112.12,112.18,112.11,112.15,33002.0
2015-07-01 11:05:00,112.14,112.16,112.12,112.13,4965.0,112.14,112.16,112.12,112.13,4965.0
2015-07-01 11:10:00,112.16,112.2,112.14,112.2,19598.0,112.16,112.2,112.14,112.2,19598.0
2015-07-01 11:15:00,112.2,112.26,112.19,112.24,29878.0,112.2,112.26,112.19,112.24,29878.0
2015-07-01 11:20:00,112.23,112.26,112.18,112.19,23584.0,112.23,112.26,112.18,112.19,23584.0
2015-07-01 11:25:00,112.19,112.2,112.13,112.16,19687.0,112.19,112.2,112.13,112.16,19687.0
2015-07-01 11:30:00,112.16,112.19,112.14,112.19,20692.0,112.16,112.19,112.14,112.19,20692.0
2015-07-01 11:35:00,112.19,112.22,112.18,112.22,49952.0,112.19,112.22,112.18,112.22,49952.0
2015-07-01 11:40:00,112.22,112.22,112.18,112.2,9528.0,112.22,112.22,112.18,112.2,9528.0
2015-07-01 11:45:00,112.2,112.2,112.17,112.2,20952.0,112.2,112.2,112.17,112.2,20952.0
2015-07-01 11:50:00,112.19,112.2,112.15,112.17,6249.0,112.19,112.2,112.15,112.17,6249.0
2015-07-01 11:55:00,112.18,112.2,112.18,112.2,16236.0,112.18,112.2,112.18,112.2,16236.0
2015-07-01 12:00:00,112.2,112.2,112.16,112.16,19032.0,112.2,112.2,112.16,112.16,19032.0
2015-07-01 12:05:00,112.16,112.19,112.13,112.15,20163.0,112.16,112.19,112.13,112.15,20163.0
2015-07-01 12:10:00,112.15,112.2,112.15,112.2,7940.0,112.15,112.2,112.15,112.2,7940.0
2015-07-01 12:15:00,112.2,112.22,112.18,112.2,25616.0,112.2,112.22,112.18,112.2,25616.0
2015-07-01 12:20:00,112.2,112.24,112.19,112.22,7456.0,112.2,112.24,112.19,112.22,7456.0
2015-07-01 12:25:00,112.22,112.22,112.16,112.17,11827.0,112.22,112.22,112.16,112.17,11827.0
2015-07-01 12:30:00,112.17,112.22,112.16,112.22,9259.0,112.17,112.22,112.16,112.22,9259.0
2015-07-01 12:35:00,112.22,112.22,112.19,112.22,7566.0,112.22,112.22,112.19,112.22,7566.0
2015-07-01 12:40:00,112.22,112.23,112.19,112.2,21077.0,112.22,112.23,112.19,112.2,21077.0
2015-07-01 12:45:00,112.2,112.23,112.2,112.22,8300.0,112.2,112.23,112.2,112.22,8300.0
2015-07-01 12:50:00,112.21,112.25,112.21,112.24,11643.0,112.21,112.25,112.21,112.24,11643.0
2015-07-01 12:55:00,112.24,112.43,112.24,112.32,131558.0,112.24,112.43,112.24,112.32,131558.0
2015-07-01 13:00:00,112.31,112.31,112.25,112.26,22075.0,112.31,112.31,112.25,112.26,22075.0
2015-07-01 13:05:00,112.24,112.32,112.21,112.28,23798.0,112.24,112.32,112.21,112.28,23798.0
2015-07-01 13:10:00,112.29,112.29,112.25,112.25,4939.0,112.29,112.29,112.25,112.25,4939.0
2015-07-01 13:15:00,112.25,112.27,112.24,112.25,6834.0,112.25,112.27,112.24,112.25,6834.0
2015-07-01 13:20:00,112.24,112.27,112.22,112.27,29451.0,112.24,112.27,112.22,112.27,29451.0
2015-07-01 13:25:00,112.27,112.27,112.14,112.18,39262.0,112.27,112.27,112.14,112.18,39262.0
2015-07-01 13:30:00,112.16,112.17,112.13,112.15,8675.0,112.16,112.17,112.13,112.15,8675.0
2015-07-01 13:35:00,112.15,112.16,112.14,112.15,8049.0,112.15,112.16,112.14,112.15,8049.0
2015-07-01 13:40:00,112.15,112.16,112.11,112.12,11831.0,112.15,112.16,112.11,112.12,11831.0
2015-07-01 13:45:00,112.12,112.13,112.05,112.07,43057.0,112.12,112.13,112.05,112.07,43057.0
2015-07-01 13:50:00,112.07,112.09,112.05,112.09,32085.0,112.07,112.09,112.05,112.09,32085.0
2015-07-01 13:55:00,112.09,112.09,112.05,112.08,42196.0,112.09,112.09,112.05,112.08,42196.0
2015-07-01 14:00:00,112.08,112.1,112.07,112.09,25525.0,112.08,112.1,112.07,112.09,25525.0
2015-07-01 14:05:00,112.1,112.11,112.08,112.08,16563.0,112.1,112.11,112.08,112.08,16563.0
2015-07-01 14:10:00,112.09,112.09,112.02,112.02,59898.0,112.09,112.09,112.02,112.02,59898.0
2015-07-01 14:15:00,112.03,112.06,112.03,112.04,23057.0,112.03,112.06,112.03,112.04,23057.0
2015-07-01 14:20:00,112.03,112.04,111.98,111.99,96790.0,112.03,112.04,111.98,111.99,96790.0
2015-07-01 14:25:00,111.99,112.02,111.99,112.0,25893.0,111.99,112.02,111.99,112.0,25893.0
2015-07-01 14:30:00,112.0,112.0,111.97,111.97,25216.0,112.0,112.0,111.97,111.97,25216.0
2015-07-01 14:35:00,111.98,111.98,111.94,111.97,40835.0,111.98,111.98,111.94,111.97,40835.0
2015-07-01 14:40:00,111.97,112.0,111.96,111.99,38493.0,111.97,112.0,111.96,111.99,38493.0
2015-07-01 14:45:00,111.99,112.0,111.97,111.98,18129.0,111.99,112.0,111.97,111.98,18129.0
2015-07-01 14:50:00,111.98,112.02,111.97,112.01,23656.0,111.98,112.02,111.97,112.01,23656.0
2015-07-01 14:55:00,112.01,112.02,112.0,112.01,18722.0,112.01,112.02,112.0,112.01,18722.0
2015-07-01 15:00:00,112.01,112.02,111.96,111.96,16016.0,112.01,112.02,111.96,111.96,16016.0
2015-07-01 15:05:00,111.97,111.98,111.96,111.97,6671.0,111.97,111.98,111.96,111.97,6671.0
2015-07-01 15:10:00,111.97,111.98,111.95,111.96,12273.0,111.97,111.98,111.95,111.96,12273.0
2015-07-01 15:15:00,111.96,111.99,111.95,111.99,11127.0,111.96,111.99,111.95,111.99,11127.0
2015-07-01 15:20:00,111.99,112.1,111.99,112.08,59643.0,111.99,112.1,111.99,112.08,59643.0
2015-07-01 15:25:00,112.08,112.11,112.07,112.09,21868.0,112.08,112.11,112.07,112.09,21868.0
2015-07-01 15:30:00,112.08,112.14,112.08,112.14,63810.0,112.08,112.14,112.08,112.14,63810.0
2015-07-01 15:35:00,112.14,112.18,112.09,112.1,58771.0,112.14,112.18,112.09,112.1,58771.0
2015-07-01 15:40:00,112.1,112.1,112.02,112.03,48624.0,112.1,112.1,112.02,112.03,48624.0
2015-07-01 15:45:00,112.03,112.09,112.03,112.06,78762.0,112.03,112.09,112.03,112.06,78762.0
2015-07-01 15:50:00,112.06,112.06,111.99,112.0,142608.0,112.06,112.06,111.99,112.0,142608.0
2015-07-01 15:55:00,112.0,112.02,111.96,112.0,294510.0,112.0,112.02,111.96,112.0,294510.0
2015-07-02 09:30:00,111.66,111.8,111.64,111.79,146929.0,111.66,111.8,111.64,111.79,146929.0
2015-07-02 09:35:00,111.8,111.81,111.68,111.72,67965.0,111.8,111.81,111.68,111.72,67965.0
2015-07-02 09:40:00,111.72,111.8,111.66,111.68,71211.0,111.72,111.8,111.66,111.68,71211.0
2015-07-02 09:45:00,111.68,111.69,111.59,111.66,56839.0,111.68,111.69,111.59,111.66,56839.0
2015-07-02 09:50:00,111.65,111.69,111.61,111.64,39312.0,111.65,111.69,111.61,111.64,39312.0
2015-07-02 09:55:00,111.62,111.69,111.58,111.68,34595.0,111.62,111.69,111.58,111.68,34595.0
2015-07-02 10:00:00,111.68,111.84,111.68,111.79,122012.0,111.68,111.84,111.68,111.79,122012.0
2015-07-02 10:05:00,111.79,111.79,111.69,111.73,37154.0,111.79,111.79,111.69,111.73,37154.0
2015-07-02 10:10:00,111.74,111.77,111.7,111.77,24939.0,111.74,111.77,111.7,111.77,24939.0
2015-07-02 10:15:00,111.78,111.81,111.71,111.8,65415.0,111.78,111.81,111.71,111.8,65415.0
2015-07-02 10:20:00,111.79,111.8,111.69,111.7,39665.0,111.79,111.8,111.69,111.7,39665.0
2015-07-02 10:25:00,111.71,111.72,111.67,111.68,24609.0,111.71,111.72,111.67,111.68,24609.0
2015-07-02 10:30:00,111.67,111.68,111.64,111.66,38343.0,111.67,111.68,111.64,111.66,38343.0
2015-07-02 10:35:00,111.66,111.66,111.62,111.63,18448.0,111.66,111.66,111.62,111.63,18448.0
2015-07-02 10:40:00,111.63,111.66,111.6,111.64,30864.0,111.63,111.66,111.6,111.64,30864.0
2015-07-02 10:45:00,111.64,111.66,111.57,111.66,42713.0,111.64,111.66,111.57,111.66,42713.0
2015-07-02 10:50:00,111.65,111.66,111.56,111.6,28354.0,111.65,111.66,111.56,111.6,28354.0
2015-07-02 10:55:00,111.59,111.6,111.52,111.53,27893.0,111.59,111.6,111.52,111.53,27893.0
2015-07-02 11:00:00,111.54,111.58,111.49,111.5,94611.0,111.54,111.58,111.49,111.5,94611.0
2015-07-02 11:05:00,111.5,111.5,111.41,111.48,121051.0,111.5,111.5,111.41,111.48,121051.0
2015-07-02 11:10:00,111.49,111.53,111.48,111.53,48647.0,111.49,111.53,111.48,111.53,48647.0
2015-07-02 11:15:00,111.52,111.57,111.5,111.54,69513.0,111.52,111.57,111.5,111.54,69513.0
2015-07-02 11:20:00,111.53,111.57,111.51,111.57,54427.0,111.53,111.57,111.51,111.57,54427.0
2015-07-02 11:25:00,111.57,111.64,111.55,111.64,157627.0,111.57,111.64,111.55,111.64,157627.0
2015-07-02 11:30:00,111.63,111.65,111.6,111.61,130075.0,111.63,111.65,111.6,111.61,130075.0
2015-07-02 11:35:00,111.61,111.61,111.58,111.61,19672.0,111.61,111.61,111.58,111.61,19672.0
2015-07-02 11:40:00,111.61,111.62,111.58,111.58,9561.0,111.61,111.62,111.58,111.58,9561.0
2015-07-02 11:45:00,111.58,111.59,111.56,111.58,10267.0,111.58,111.59,111.56,111.58,10267.0
2015-07-02 11:50:00,111.57,111.58,111.54,111.55,33697.0,111.57,111.58,111.54,111.55,33697.0
2015-07-02 11:55:00,111.54,111.56,111.53,111.54,14315.0,111.54,111.56,111.53,111.54,14315.0
2015-07-02 12:00:00,111.53,111.64,111.52,111.6,25671.0,111.53,111.64,111.52,111.6,25671.0
2015-07-02 12:05:00,111.6,111.61,111.59,111.6,14752.0,111.6,111.61,111.59,111.6,14752.0
2015-07-02 12:10:00,111.59,111.62,111.58,111.6,17002.0,111.59,111.62,111.58,111.6,17002.0
2015-07-02 12:15:00,111.59,111.67,111.59,111.65,25378.0,111.59,111.67,111.59,111.65,25378.0
2015-07-02 12:20:00,111.65,111.67,111.64,111.64,12650.0,111.65,111.67,111.64,111.64,12650.0
2015-07-02 12:25:00,111.65,111.69,111.65,111.67,27572.0,111.65,111.69,111.65,111.67,27572.0
2015-07-02 12:30:00,111.68,111.7,111.66,111.67,23650.0,111.68,111.7,111.66,111.67,23650.0
2015-07-02 12:35:00,111.68,111.7,111.66,111.69,23572.0,111.68,111.7,111.66,111.69,23572.0
2015-07-02 12:40:00,111.69,111.71,111.65,111.65,11606.0,111.69,111.71,111.65,111.65,11606.0
2015-07-02 12:45:00,111.66,111.7,111.66,111.68,10716.0,111.66,111.7,111.66,111.68,10716.0
2015-07-02 12:50:00,111.69,111.71,111.68,111.7,33065.0,111.69,111.71,111.68,111.7,33065.0
2015-07-02 12:55:00,111.69,111.72,111.69,111.69,36945.0,111.69,111.72,111.69,111.69,36945.0
2015-07-02 13:00:00,111.69,111.7,111.67,111.7,8527.0,111.69,111.7,111.67,111.7,8527.0
2015-07-02 13:05:00,111.69,111.7,111.67,111.7,9457.0,111.69,111.7,111.67,111.7,9457.0
2015-07-02 13:10:00,111.7,111.7,111.68,111.69,7455.0,111.7,111.7,111.68,111.69,7455.0
2015-07-02 13:15:00,111.69,111.69,111.63,111.63,70788.0,111.69,111.69,111.63,111.63,70788.0
2015-07-02 13:20:00,111.64,111.65,111.62,111.62,57527.0,111.64,111.65,111.62,111.62,57527.0
2015-07-02 13:25:00,111.61,111.69,111.6,111.62,59411.0,111.61,111.69,111.6,111.62,59411.0
2015-07-02 13:30:00,111.61,111.7,111.61,111.68,51269.0,111.61,111.7,111.61,111.68,51269.0
2015-07-02 13:35:00,111.68,111.69,111.65,111.67,15111.0,111.68,111.69,111.65,111.67,15111.0
2015-07-02 13:40:00,111.67,111.69,111.65,111.66,31487.0,111.67,111.69,111.65,111.66,31487.0
2015-07-02 13:45:00,111.67,111.68,111.65,111.66,5995.0,111.67,111.68,111.65,111.66,5995.0
2015-07-02 13:50:00,111.66,111.66,111.62,111.63,12073.0,111.66,111.66,111.62,111.63,12073.0
2015-07-02 13:55:00,111.62,111.66,111.61,111.66,26924.0,111.62,111.66,111.61,111.66,26924.0
2015-07-02 14:00:00,111.66,111.66,111.64,111.65,14469.0,111.66,111.66,111.64,111.65,14469.0
2015-07-02 14:05:00,111.66,111.67,111.65,111.66,10470.0,111.66,111.67,111.65,111.66,10470.0
2015-07-02 14:10:00,111.66,111.68,111.66,111.66,64511.0,111.66,111.68,111.66,111.66,64511.0
2015-07-02 14:15:00,111.67,111.69,111.66,111.68,12173.0,111.67,111.69,111.66,111.68,12173.0
2015-07-02 14:20:00,111.68,111.68,111.65,111.66,26174.0,111.68,111.68,111.65,111.66,26174.0
2015-07-02 14:25:00,111.66,111.67,111.62,111.63,6690.0,111.66,111.67,111.62,111.63,6690.0
2015-07-02 14:30:00,111.63,111.63,111.59,111.59,18811.0,111.63,111.63,111.59,111.59,18811.0
2015-07-02 14:35:00,111.59,111.59,111.57,111.57,4510.0,111.59,111.59,111.57,111.57,4510.0
2015-07-02 14:40:00,111.58,111.59,111.54,111.55,9550.0,111.58,111.59,111.54,111.55,9550.0
2015-07-02 14:45:00,111.55,111.57,111.54,111.56,16792.0,111.55,111.57,111.54,111.56,16792.0
2015-07-02 14:50:00,111.55,111.57,111.54,111.56,16276.0,111.55,111.57,111.54,111.56,16276.0
2015-07-02 14:55:00,111.55,111.57,111.54,111.56,43397.0,111.55,111.57,111.54,111.56,43397.0
2015-07-02 15:00:00,111.55,111.55,111.5,111.5,83774.0,111.55,111.55,111.5,111.5,83774.0
2015-07-02 15:05:00,111.51,111.51,111.5,111.51,85481.0,111.51,111.51,111.5,111.51,85481.0
2015-07-02 15:10:00,111.51,111.51,111.5,111.5,40557.0,111.51,111.51,111.5,111.5,40557.0
2015-07-02 15:15:00,111.5,111.55,111.5,111.55,63618.0,111.5,111.55,111.5,111.55,63618.0
2015-07-02 15:20:00,111.55,111.59,111.54,111.58,77803.0,111.55,111.59,111.54,111.58,77803.0
2015-07-02 15:25:00,111.59,111.64,111.57,111.63,35196.0,111.59,111.64,111.57,111.63,35196.0
2015-07-02 15:30:00,111.64,111.66,111.63,111.65,38131.0,111.64,111.66,111.63,111.65,38131.0
2015-07-02 15:35:00,111.65,111.66,111.63,111.64,50713.0,111.65,111.66,111.63,111.64,50713.0
2015-07-02 15:40:00,111.64,111.66,111.63,111.65,67001.0,111.64,111.66,111.63,111.65,67001.0
2015-07-02 15:45:00,111.65,111.7,111.64,111.7,52239.0,111.65,111.7,111.64,111.7,52239.0
2015-07-02 15:50:00,111.69,111.72,111.68,111.71,131825.0,111.69,111.72,111.68,111.71,131825.0
2015-07-02 15:55:00,111.71,111.77,111.68,111.74,171620.0,111.71,111.77,111.68,111.74,171620.0
2015-07-06 09:30:00,111.7,111.75,111.63,111.73,113569.0,111.7,111.75,111.63,111.73,113569.0
2015-07-06 09:35:00,111.73,111.76,111.7,111.74,43185.0,111.73,111.76,111.7,111.74,43185.0
2015-07-06 09:40:00,111.75,111.83,111.74,111.83,73768.0,111.75,111.83,111.74,111.83,73768.0
2015-07-06 09:45:00,111.83,111.83,111.74,111.78,36433.0,111.83,111.83,111.74,111.78,36433.0
2015-07-06 09:50:00,111.77,111.86,111.72,111.82,48804.0,111.77,111.86,111.72,111.82,48804.0
2015-07-06 09:55:00,111.82,111.85,111.76,111.79,61458.0,111.82,111.85,111.76,111.79,61458.0
2015-07-06 10:00:00,111.79,111.85,111.74,111.84,66304.0,111.79,111.85,111.74,111.84,66304.0
2015-07-06 10:05:00,111.84,111.91,111.84,111.86,78034.0,111.84,111.91,111.84,111.86,78034.0
2015-07-06 10:10:00,111.86,111.87,111.79,111.83,26281.0,111.86,111.87,111.79,111.83,26281.0
2015-07-06 10:15:00,111.82,111.83,111.78,111.79,12350.0,111.82,111.83,111.78,111.79,12350.0
2015-07-06 10:20:00,111.8,111.83,111.77,111.83,67628.0,111.8,111.83,111.77,111.83,67628.0
2015-07-06 10:25:00,111.83,111.84,111.8,111.83,27143.0,111.83,111.84,111.8,111.83,27143.0
2015-07-06 10:30:00,111.82,111.86,111.78,111.83,58453.0,111.82,111.86,111.78,111.83,58453.0
2015-07-06 10:35:00,111.83,112.03,111.83,111.93,67025.0,111.83,112.03,111.83,111.93,67025.0
2015-07-06 10:40:00,111.93,111.96,111.89,111.9,44087.0,111.93,111.96,111.89,111.9,44087.0
2015-07-06 10:45:00,111.9,111.94,111.87,111.9,32857.0,111.9,111.94,111.87,111.9,32857.0
2015-07-06 10:50:00,111.91,111.92,111.88,111.88,55063.0,111.91,111.92,111.88,111.88,55063.0
2015-07-06 10:55:00,111.91,111.93,111.88,111.9,24896.0,111.91,111.93,111.88,111.9,24896.0
2015-07-06 11:00:00,111.9,111.93,111.89,111.93,68683.0,111.9,111.93,111.89,111.93,68683.0
2015-07-06 11:05:00,111.92,111.93,111.86,111.87,36644.0,111.92,111.93,111.86,111.87,36644.0
2015-07-06 11:10:00,111.86,111.91,111.81,111.88,36111.0,111.86,111.91,111.81,111.88,36111.0
2015-07-06 11:15:00,111.88,111.91,111.85,111.89,29504.0,111.88,111.91,111.85,111.89,29504.0
2015-07-06 11:20:00,111.88,111.92,111.87,111.89,58077.0,111.88,111.92,111.87,111.89,58077.0
2015-07-06 11:25:00,111.88,111.89,111.85,111.87,41103.0,111.88,111.89,111.85,111.87,41103.0
2015-07-06 11:30:00,111.87,111.88,111.84,111.84,15274.0,111.87,111.88,111.84,111.84,15274.0
2015-07-06 11:35:00,111.85,111.93,111.84,111.92,65851.0,111.85,111.93,111.84,111.92,65851.0
2015-07-06 11:40:00,111.93,111.95,111.91,111.94,31274.0,111.93,111.95,111.91,111.94,31274.0
2015-07-06 11:45:00,111.94,111.99,111.94,111.96,37170.0,111.94,111.99,111.94,111.96,37170.0
2015-07-06 11:50:00,111.96,111.96,111.92,111.95,15878.0,111.96,111.96,111.92,111.95,15878.0
2015-07-06 11:55:00,111.94,111.96,111.92,111.93,17211.0,111.94,111.96,111.92,111.93,17211.0
2015-07-06 12:00:00,111.94,111.99,111.94,111.98,41717.0,111.94,111.99,111.94,111.98,41717.0
2015-07-06 12:05:00,111.98,112.01,111.95,111.97,28756.0,111.98,112.01,111.95,111.97,28756.0
2015-07-06 12:10:00,111.97,111.98,111.91,111.93,29836.0,111.97,111.98,111.91,111.93,29836.0
2015-07-06 12:15:00,111.93,111.94,111.87,111.91,36564.0,111.93,111.94,111.87,111.91,36564.0
2015-07-06 12:20:00,111.9,111.93,111.89,111.93,13577.0,111.9,111.93,111.89,111.93,13577.0
2015-07-06 12:25:00,111.93,111.95,111.92,111.95,8875.0,111.93,111.95,111.92,111.95,8875.0
2015-07-06 12:30:00,111.95,111.95,111.92,111.93,67941.0,111.95,111.95,111.92,111.93,67941.0
2015-07-06 12:35:00,111.93,111.95,111.91,111.93,56059.0,111.93,111.95,111.91,111.93,56059.0
2015-07-06 12:40:00,111.93,111.96,111.91,111.95,42579.0,111.93,111.96,111.91,111.95,42579.0
2015-07-06 12:45:00,111.95,112.0,111.95,111.96,39631.0,111.95,112.0,111.95,111.96,39631.0
2015-07-06 12:50:00,111.95,112.03,111.95,112.03,34163.0,111.95,112.03,111.95,112.03,34163.0
2015-07-06 12:55:00,112.02,112.37,112.02,112.35,172180.0,112.02,112.37,112.02,112.35,172180.0
2015-07-06 13:00:00,112.36,112.58,112.36,112.51,329402.0,112.36,112.58,112.36,112.51,329402.0
2015-07-06 13:05:00,112.51,112.51,112.42,112.46,104675.0,112.51,112.51,112.42,112.46,104675.0
2015-07-06 13:10:00,112.46,112.53,112.43,112.44,58740.0,112.46,112.53,112.43,112.44,58740.0
2015-07-06 13:15:00,112.45,112.49,112.45,112.46,104439.0,112.45,112.49,112.45,112.46,104439.0
2015-07-06 13:20:00,112.45,112.52,112.45,112.52,96827.0,112.45,112.52,112.45,112.52,96827.0
2015-07-06 13:25:00,112.53,112.55,112.5,112.53,99170.0,112.53,112.55,112.5,112.53,99170.0
2015-07-06 13:30:00,112.52,112.53,112.47,112.48,34247.0,112.52,112.53,112.47,112.48,34247.0
2015-07-06 13:35:00,112.47,112.49,112.4,112.4,32515.0,112.47,112.49,112.4,112.4,32515.0
2015-07-06 13:40:00,112.41,112.42,112.39,112.41,19838.0,112.41,112.42,112.39,112.41,19838.0
2015-07-06 13:45:00,112.41,112.42,112.4,112.41,26411.0,112.41,112.42,112.4,112.41,26411.0
2015-07-06 13:50:00,112.41,112.42,112.39,112.39,31407.0,112.41,112.42,112.39,112.39,31407.0
2015-07-06 13:55:00,112.4,112.45,112.4,112.44,40322.0,112.4,112.45,112.4,112.44,40322.0
2015-07-06 14:00:00,112.44,112.48,112.43,112.45,66447.0,112.44,112.48,112.43,112.45,66447.0
2015-07-06 14:05:00,112.44,112.46,112.42,112.44,15576.0,112.44,112.46,112.42,112.44,15576.0
2015-07-06 14:10:00,112.43,112.44,112.41,112.41,29975.0,112.43,112.44,112.41,112.41,29975.0
2015-07-06 14:15:00,112.42,112.44,112.4,112.41,29955.0,112.42,112.44,112.4,112.41,29955.0
2015-07-06 14:20:00,112.4,112.43,112.37,112.38,30347.0,112.4,112.43,112.37,112.38,30347.0
2015-07-06 14:25:00,112.38,112.38,112.33,112.35,33362.0,112.38,112.38,112.33,112.35,33362.0
2015-07-06 14:30:00,112.35,112.35,112.25,112.27,65144.0,112.35,112.35,112.25,112.27,65144.0
2015-07-06 14:35:00,112.28,112.31,112.27,112.28,35682.0,112.28,112.31,112.27,112.28,35682.0
2015-07-06 14:40:00,112.28,112.28,112.22,112.22,16648.0,112.28,112.28,112.22,112.22,16648.0
2015-07-06 14:45:00,112.23,112.23,112.16,112.18,21680.0,112.23,112.23,112.16,112.18,21680.0
2015-07-06 14:50:00,112.18,112.18,112.12,112.17,25532.0,112.18,112.18,112.12,112.17,25532.0
2015-07-06 14:55:00,112.18,112.19,112.16,112.18,15621.0,112.18,112.19,112.16,112.18,15621.0
2015-07-06 15:00:00,112.17,112.17,112.07,112.1,28896.0,112.17,112.17,112.07,112.1,28896.0
2015-07-06 15:05:00,112.1,112.12,112.07,112.1,26927.0,112.1,112.12,112.07,112.1,26927.0
2015-07-06 15:10:00,112.1,112.14,112.1,112.12,20091.0,112.1,112.14,112.1,112.12,20091.0
2015-07-06 15:15:00,112.13,112.14,112.08,112.09,97067.0,112.13,112.14,112.08,112.09,97067.0
2015-07-06 15:20:00,112.09,112.1,112.08,112.1,17686.0,112.09,112.1,112.08,112.1,17686.0
2015-07-06 15:25:00,112.1,112.1,112.05,112.05,52088.0,112.1,112.1,112.05,112.05,52088.0
2015-07-06 15:30:00,112.06,112.06,111.99,112.02,103653.0,112.06,112.06,111.99,112.02,103653.0
2015-07-06 15:35:00,112.02,112.02,111.98,111.98,26264.0,112.02,112.02,111.98,111.98,26264.0
2015-07-06 15:40:00,111.98,112.0,111.98,111.99,27629.0,111.98,112.0,111.98,111.99,27629.0
2015-07-06 15:45:00,111.99,112.01,111.98,112.0,45161.0,111.99,112.01,111.98,112.0,45161.0
2015-07-06 15:50:00,111.99,112.03,111.99,112.03,53237.0,111.99,112.03,111.99,112.03,53237.0
2015-07-06 15:55:00,112.02,112.09,112.02,112.08,118041.0,112.02,112.09,112.02,112.08,118041.0
2015-07-07 09:30:00,111.08,111.13,111.01,111.13,286249.0,111.08,111.13,111.01,111.13,286249.0
2015-07-07 09:35:00,111.14,111.14,111.02,111.03,204726.0,111.14,111.14,111.02,111.03,204726.0
2015-07-07 09:40:00,111.03,111.05,110.91,110.93,280884.0,111.03,111.05,110.91,110.93,280884.0
2015-07-07 09:45:00,110.92,111.02,110.89,110.95,134706.0,110.92,111.02,110.89,110.95,134706.0
2015-07-07 09:50:00,110.95,110.97,110.69,110.76,315422.0,110.95,110.97,110.69,110.76,315422.0
2015-07-07 09:55:00,110.77,110.86,110.65,110.85,165054.0,110.77,110.86,110.65,110.85,165054.0
2015-07-07 10:00:00,110.85,110.97,110.73,110.94,162213.0,110.85,110.97,110.73,110.94,162213.0
2015-07-07 10:05:00,110.93,110.96,110.53,110.55,360156.0,110.93,110.96,110.53,110.55,360156.0
2015-07-07 10:10:00,110.55,110.66,110.51,110.57,223993.0,110.55,110.66,110.51,110.57,223993.0
2015-07-07 10:15:00,110.56,110.58,110.43,110.43,241612.0,110.56,110.58,110.43,110.43,241612.0
2015-07-07 10:20:00,110.44,110.53,110.38,110.41,267777.0,110.44,110.53,110.38,110.41,267777.0
2015-07-07 10:25:00,110.42,110.43,110.24,110.3,337801.0,110.42,110.43,110.24,110.3,337801.0
2015-07-07 10:30:00,110.3,110.49,110.05,110.39,486138.0,110.3,110.49,110.05,110.39,486138.0
2015-07-07 10:35:00,110.39,110.57,110.33,110.57,228899.0,110.39,110.57,110.33,110.57,228899.0
2015-07-07 10:40:00,110.57,110.77,110.51,110.58,512052.0,110.57,110.77,110.51,110.58,512052.0
2015-07-07 10:45:00,110.58,110.6,110.48,110.5,118461.0,110.58,110.6,110.48,110.5,118461.0
2015-07-07 10:50:00,110.51,110.73,110.46,110.46,122113.0,110.51,110.73,110.46,110.46,122113.0
2015-07-07 10:55:00,110.47,110.64,110.45,110.57,79642.0,110.47,110.64,110.45,110.57,79642.0
2015-07-07 11:00:00,110.56,110.57,110.49,110.55,98468.0,110.56,110.57,110.49,110.55,98468.0
2015-07-07 11:05:00,110.55,110.58,110.4,110.42,146715.0,110.55,110.58,110.4,110.42,146715.0
2015-07-07 11:10:00,110.43,110.49,110.37,110.47,216571.0,110.43,110.49,110.37,110.47,216571.0
2015-07-07 11:15:00,110.48,110.76,110.44,110.66,156594.0,110.48,110.76,110.44,110.66,156594.0
2015-07-07 11:20:00,110.65,110.71,110.54,110.65,44225.0,110.65,110.71,110.54,110.65,44225.0
2015-07-07 11:25:00,110.64,110.65,110.5,110.5,51303.0,110.64,110.65,110.5,110.5,51303.0
2015-07-07 11:30:00,110.5,110.63,110.49,110.6,102454.0,110.5,110.63,110.49,110.6,102454.0
2015-07-07 11:35:00,110.6,110.66,110.58,110.65,45286.0,110.6,110.66,110.58,110.65,45286.0
2015-07-07 11:40:00,110.66,110.75,110.64,110.72,107765.0,110.66,110.75,110.64,110.72,107765.0
2015-07-07 11:45:00,110.73,110.73,110.65,110.69,47571.0,110.73,110.73,110.65,110.69,47571.0
2015-07-07 11:50:00,110.7,110.96,110.68,110.94,115217.0,110.7,110.96,110.68,110.94,115217.0
2015-07-07 11:55:00,110.93,110.95,110.88,110.88,84199.0,110.93,110.95,110.88,110.88,84199.0
2015-07-07 12:00:00,110.88,110.91,110.76,110.78,73456.0,110.88,110.91,110.76,110.78,73456.0
2015-07-07 12:05:00,110.77,111.06,110.77,111.01,108402.0,110.77,111.06,110.77,111.01,108402.0
2015-07-07 12:10:00,111.02,111.02,110.84,110.86,104821.0,111.02,111.02,110.84,110.86,104821.0
2015-07-07 12:15:00,110.86,110.97,110.86,110.87,49009.0,110.86,110.97,110.86,110.87,49009.0
2015-07-07 12:20:00,110.87,110.88,110.77,110.81,58777.0,110.87,110.88,110.77,110.81,58777.0
2015-07-07 12:25:00,110.8,110.83,110.78,110.82,25905.0,110.8,110.83,110.78,110.82,25905.0
2015-07-07 12:30:00,110.82,110.89,110.71,110.71,54998.0,110.82,110.89,110.71,110.71,54998.0
2015-07-07 12:35:00,110.71,110.84,110.65,110.81,49473.0,110.71,110.84,110.65,110.81,49473.0
2015-07-07 12:40:00,110.82,110.92,110.77,110.83,39135.0,110.82,110.92,110.77,110.83,39135.0
2015-07-07 12:45:00,110.84,110.93,110.83,110.93,15043.0,110.84,110.93,110.83,110.93,15043.0
2015-07-07 12:50:00,110.93,110.94,110.83,110.88,17527.0,110.93,110.94,110.83,110.88,17527.0
2015-07-07 12:55:00,110.86,110.88,110.81,110.87,16152.0,110.86,110.88,110.81,110.87,16152.0
2015-07-07 13:00:00,110.88,110.9,110.77,110.77,42757.0,110.88,110.9,110.77,110.77,42757.0
2015-07-07 13:05:00,110.77,110.77,110.71,110.74,49664.0,110.77,110.77,110.71,110.74,49664.0
2015-07-07 13:10:00,110.74,110.77,110.72,110.77,26117.0,110.74,110.77,110.72,110.77,26117.0
2015-07-07 13:15:00,110.79,110.83,110.79,110.81,44388.0,110.79,110.83,110.79,110.81,44388.0
2015-07-07 13:20:00,110.81,110.82,110.75,110.76,36265.0,110.81,110.82,110.75,110.76,36265.0
2015-07-07 13:25:00,110.76,110.77,110.53,110.54,136087.0,110.76,110.77,110.53,110.54,136087.0
2015-07-07 13:30:00,110.56,110.64,110.54,110.62,55103.0,110.56,110.64,110.54,110.62,55103.0
2015-07-07 13:35:00,110.63,110.69,110.62,110.67,47984.0,110.63,110.69,110.62,110.67,47984.0
2015-07-07 13:40:00,110.67,110.68,110.64,110.67,37388.0,110.67,110.68,110.64,110.67,37388.0
2015-07-07 13:45:00,110.67,110.68,110.65,110.67,13965.0,110.67,110.68,110.65,110.67,13965.0
2015-07-07 13:50:00,110.67,110.73,110.66,110.73,32481.0,110.67,110.73,110.66,110.73,32481.0
2015-07-07 13:55:00,110.73,110.74,110.67,110.68,38313.0,110.73,110.74,110.67,110.68,38313.0
2015-07-07 14:00:00,110.68,110.77,110.68,110.76,21587.0,110.68,110.77,110.68,110.76,21587.0
2015-07-07 14:05:00,110.76,110.77,110.73,110.74,14814.0,110.76,110.77,110.73,110.74,14814.0
2015-07-07 14:10:00,110.75,110.81,110.75,110.79,17664.0,110.75,110.81,110.75,110.79,17664.0
2015-07-07 14:15:00,110.78,110.79,110.75,110.78,17464.0,110.78,110.79,110.75,110.78,17464.0
2015-07-07 14:20:00,110.8,110.8,110.74,110.75,15925.0,110.8,110.8,110.74,110.75,15925.0
2015-07-07 14:25:00,110.76,110.81,110.75,110.81,56566.0,110.76,110.81,110.75,110.81,56566.0
2015-07-07 14:30:00,110.8,110.81,110.79,110.81,16113.0,110.8,110.81,110.79,110.81,16113.0
2015-07-07 14:35:00,110.8,110.81,110.78,110.79,16966.0,110.8,110.81,110.78,110.79,16966.0
2015-07-07 14:40:00,110.79,110.8,110.77,110.8,19226.0,110.79,110.8,110.77,110.8,19226.0
2015-07-07 14:45:00,110.8,110.81,110.79,110.81,16783.0,110.8,110.81,110.79,110.81,16783.0
2015-07-07 14:50:00,110.8,110.87,110.8,110.86,47054.0,110.8,110.87,110.8,110.86,47054.0
2015-07-07 14:55:00,110.87,110.89,110.85,110.89,25975.0,110.87,110.89,110.85,110.89,25975.0
2015-07-07 15:00:00,110.89,110.91,110.8,110.81,82799.0,110.89,110.91,110.8,110.81,82799.0
2015-07-07 15:05:00,110.8,110.8,110.75,110.78,55912.0,110.8,110.8,110.75,110.78,55912.0
2015-07-07 15:10:00,110.78,110.8,110.76,110.76,52810.0,110.78,110.8,110.76,110.76,52810.0
2015-07-07 15:15:00,110.77,110.79,110.76,110.77,68612.0,110.77,110.79,110.76,110.77,68612.0
2015-07-07 15:20:00,110.76,110.77,110.74,110.75,44387.0,110.76,110.77,110.74,110.75,44387.0
2015-07-07 15:25:00,110.76,110.85,110.74,110.84,43581.0,110.76,110.85,110.74,110.84,43581.0
2015-07-07 15:30:00,110.84,110.88,110.82,110.88,56951.0,110.84,110.88,110.82,110.88,56951.0
2015-07-07 15:35:00,110.88,110.93,110.87,110.92,62732.0,110.88,110.93,110.87,110.92,62732.0
2015-07-07 15:40:00,110.92,110.94,110.89,110.9,103317.0,110.92,110.94,110.89,110.9,103317.0
2015-07-07 15:45:00,110.9,110.92,110.88,110.88,94688.0,110.9,110.92,110.88,110.88,94688.0
2015-07-07 15:50:00,110.88,110.91,110.86,110.86,182476.0,110.88,110.91,110.86,110.86,182476.0
2015-07-07 15:55:00,110.86,110.87,110.73,110.76,355080.0,110.86,110.87,110.73,110.76,355080.0
2015-07-08 09:30:00,111.38,111.5,111.33,111.36,164614.0,111.38,111.5,111.33,111.36,164614.0
2015-07-08 09:35:00,111.37,111.56,111.37,111.55,114084.0,111.37,111.56,111.37,111.55,114084.0
2015-07-08 09:40:00,111.56,111.58,111.39,111.39,155030.0,111.56,111.58,111.39,111.39,155030.0
2015-07-08 09:45:00,111.4,111.48,111.39,111.48,69947.0,111.4,111.48,111.39,111.48,69947.0
2015-07-08 09:50:00,111.48,111.51,111.23,111.26,141121.0,111.48,111.51,111.23,111.26,141121.0
2015-07-08 09:55:00,111.24,111.27,111.14,111.21,106779.0,111.24,111.27,111.14,111.21,106779.0
2015-07-08 10:00:00,111.22,111.24,111.1,111.11,164260.0,111.22,111.24,111.1,111.11,164260.0
2015-07-08 10:05:00,111.13,111.34,111.13,111.31,143487.0,111.13,111.34,111.13,111.31,143487.0
2015-07-08 10:10:00,111.3,111.33,111.28,111.3,39658.0,111.3,111.33,111.28,111.3,39658.0
2015-07-08 10:15:00,111.29,111.33,111.23,111.3,49058.0,111.29,111.33,111.23,111.3,49058.0
2015-07-08 10:20:00,111.32,111.33,111.23,111.27,30498.0,111.32,111.33,111.23,111.27,30498.0
2015-07-08 10:25:00,111.26,111.34,111.24,111.33,31852.0,111.26,111.34,111.24,111.33,31852.0
2015-07-08 10:30:00,111.33,111.33,111.17,111.19,72275.0,111.33,111.33,111.17,111.19,72275.0
2015-07-08 10:35:00,111.19,111.28,111.19,111.2,41130.0,111.19,111.28,111.19,111.2,41130.0
2015-07-08 10:40:00,111.19,111.25,111.16,111.23,74441.0,111.19,111.25,111.16,111.23,74441.0
2015-07-08 10:45:00,111.24,111.27,111.21,111.25,30168.0,111.24,111.27,111.21,111.25,30168.0
2015-07-08 10:50:00,111.23,111.36,111.23,111.27,68822.0,111.23,111.36,111.23,111.27,68822.0
2015-07-08 10:55:00,111.27,111.33,111.25,111.26,26487.0,111.27,111.33,111.25,111.26,26487.0
2015-07-08 11:00:00,111.27,111.27,111.19,111.27,29983.0,111.27,111.27,111.19,111.27,29983.0
2015-07-08 11:05:00,111.27,111.35,111.22,111.29,23277.0,111.27,111.35,111.22,111.29,23277.0
2015-07-08 11:10:00,111.29,111.3,111.25,111.26,30756.0,111.29,111.3,111.25,111.26,30756.0
2015-07-08 11:15:00,111.26,111.35,111.26,111.29,60386.0,111.26,111.35,111.26,111.29,60386.0
2015-07-08 11:20:00,111.29,111.36,111.28,111.35,40526.0,111.29,111.36,111.28,111.35,40526.0
2015-07-08 11:25:00,111.36,111.42,111.32,111.37,72003.0,111.36,111.42,111.32,111.37,72003.0
2015-07-08 11:30:00,111.37,111.37,111.29,111.32,37948.0,111.37,111.37,111.29,111.32,37948.0
2015-07-08 11:35:00,111.32,111.33,111.27,111.33,41564.0,111.32,111.33,111.27,111.33,41564.0
2015-07-08 11:40:00,111.34,111.39,111.32,111.33,63779.0,111.34,111.39,111.32,111.33,63779.0
2015-07-08 11:45:00,111.33,111.53,111.33,111.5,100808.0,111.33,111.53,111.33,111.5,100808.0
2015-07-08 11:50:00,111.49,111.49,111.39,111.43,33283.0,111.49,111.49,111.39,111.43,33283.0
2015-07-08 11:55:00,111.45,111.47,111.39,111.39,28730.0,111.45,111.47,111.39,111.39,28730.0
2015-07-08 12:00:00,111.39,111.41,111.37,111.41,10168.0,111.39,111.41,111.37,111.41,10168.0
2015-07-08 12:05:00,111.43,111.5,111.39,111.47,21455.0,111.43,111.5,111.39,111.47,21455.0
2015-07-08 12:10:00,111.47,111.5,111.4,111.43,31077.0,111.47,111.5,111.4,111.43,31077.0
2015-07-08 12:15:00,111.44,111.48,111.39,111.4,20082.0,111.44,111.48,111.39,111.4,20082.0
2015-07-08 12:20:00,111.4,111.42,111.36,111.38,21951.0,111.4,111.42,111.36,111.38,21951.0
2015-07-08 12:25:00,111.37,111.39,111.34,111.37,11944.0,111.37,111.39,111.34,111.37,11944.0
2015-07-08 12:30:00,111.38,111.39,111.32,111.35,24600.0,111.38,111.39,111.32,111.35,24600.0
2015-07-08 12:35:00,111.35,111.41,111.33,111.34,26800.0,111.35,111.41,111.33,111.34,26800.0
2015-07-08 12:40:00,111.33,111.41,111.33,111.4,14730.0,111.33,111.41,111.33,111.4,14730.0
2015-07-08 12:45:00,111.4,111.4,111.37,111.4,7257.0,111.4,111.4,111.37,111.4,7257.0
2015-07-08 12:50:00,111.39,111.41,111.32,111.33,10215.0,111.39,111.41,111.32,111.33,10215.0
2015-07-08 12:55:00,111.33,111.37,111.32,111.36,5964.0,111.33,111.37,111.32,111.36,5964.0
2015-07-08 13:00:00,111.38,111.45,111.38,111.42,10130.0,111.38,111.45,111.38,111.42,10130.0
2015-07-08 13:05:00,111.42,111.49,111.4,111.46,21761.0,111.42,111.49,111.4,111.46,21761.0
2015-07-08 13:10:00,111.47,111.48,111.42,111.43,16076.0,111.47,111.48,111.42,111.43,16076.0
2015-07-08 13:15:00,111.41,111.43,111.41,111.42,3295.0,111.41,111.43,111.41,111.42,3295.0
2015-07-08 13:20:00,111.41,111.55,111.41,111.53,19961.0,111.41,111.55,111.41,111.53,19961.0
2015-07-08 13:25:00,111.54,111.65,111.53,111.62,107922.0,111.54,111.65,111.53,111.62,107922.0
2015-07-08 13:30:00,111.63,111.63,111.56,111.56,61865.0,111.63,111.63,111.56,111.56,61865.0
2015-07-08 13:35:00,111.55,111.56,111.5,111.52,381846.0,111.55,111.56,111.5,111.52,381846.0
2015-07-08 13:40:00,111.53,111.55,111.49,111.53,36795.0,111.53,111.55,111.49,111.53,36795.0
2015-07-08 13:45:00,111.52,111.54,111.49,111.5,20057.0,111.52,111.54,111.49,111.5,20057.0
2015-07-08 13:50:00,111.49,111.5,111.46,111.46,41496.0,111.49,111.5,111.46,111.46,41496.0
2015-07-08 13:55:00,111.46,111.53,111.46,111.49,41359.0,111.46,111.53,111.46,111.49,41359.0
2015-07-08 14:00:00,111.51,111.58,111.37,111.44,144711.0,111.51,111.58,111.37,111.44,144711.0
2015-07-08 14:05:00,111.44,111.51,111.37,111.37,85555.0,111.44,111.51,111.37,111.37,85555.0
2015-07-08 14:10:00,111.37,111.4,111.37,111.39,39498.0,111.37,111.4,111.37,111.39,39498.0
2015-07-08 14:15:00,111.4,111.54,111.4,111.5,120406.0,111.4,111.54,111.4,111.5,120406.0
2015-07-08 14:20:00,111.5,111.52,111.45,111.49,31335.0,111.5,111.52,111.45,111.49,31335.0
2015-07-08 14:25:00,111.48,111.5,111.44,111.47,49158.0,111.48,111.5,111.44,111.47,49158.0
2015-07-08 14:30:00,111.48,111.52,111.47,111.5,67610.0,111.48,111.52,111.47,111.5,67610.0
2015-07-08 14:35:00,111.49,111.5,111.41,111.44,28335.0,111.49,111.5,111.41,111.44,28335.0
2015-07-08 14:40:00,111.43,111.43,111.37,111.41,53808.0,111.43,111.43,111.37,111.41,53808.0
2015-07-08 14:45:00,111.4,111.4,111.35,111.39,23818.0,111.4,111.4,111.35,111.39,23818.0
2015-07-08 14:50:00,111.39,111.39,111.34,111.34,25987.0,111.39,111.39,111.34,111.34,25987.0
2015-07-08 14:55:00,111.35,111.38,111.34,111.37,90805.0,111.35,111.38,111.34,111.37,90805.0
2015-07-08 15:00:00,111.37,111.44,111.34,111.43,89161.0,111.37,111.44,111.34,111.43,89161.0
2015-07-08 15:05:00,111.43,111.45,111.36,111.38,65059.0,111.43,111.45,111.36,111.38,65059.0
2015-07-08 15:10:00,111.37,111.41,111.36,111.37,30353.0,111.37,111.41,111.36,111.37,30353.0
2015-07-08 15:15:00,111.37,111.37,111.32,111.33,75840.0,111.37,111.37,111.32,111.33,75840.0
2015-07-08 15:20:00,111.34,111.34,111.21,111.24,52108.0,111.34,111.34,111.21,111.24,52108.0
2015-07-08 15:25:00,111.23,111.25,111.17,111.2,79807.0,111.23,111.25,111.17,111.2,79807.0
2015-07-08 15:30:00,111.19,111.19,111.14,111.14,30165.0,111.19,111.19,111.14,111.14,30165.0
2015-07-08 15:35:00,111.15,111.19,111.14,111.17,59482.0,111.15,111.19,111.14,111.17,59482.0
2015-07-08 15:40:00,111.17,111.18,111.16,111.17,48119.0,111.17,111.18,111.16,111.17,48119.0
2015-07-08 15:45:00,111.17,111.21,111.16,111.2,104045.0,111.17,111.21,111.16,111.2,104045.0
2015-07-08 15:50:00,111.2,111.2,111.1,111.1,76150.0,111.2,111.2,111.1,111.1,76150.0
2015-07-08 15:55:00,111.11,111.13,111.08,111.09,233146.0,111.11,111.13,111.08,111.09,233146.0
2015-07-09 09:30:00,111.8,111.93,111.7,111.7,164553.0,111.8,111.93,111.7,111.7,164553.0
2015-07-09 09:35:00,111.71,111.76,111.64,111.69,92183.0,111.71,111.76,111.64,111.69,92183.0
2015-07-09 09:40:00,111.69,111.75,111.66,111.71,173237.0,111.69,111.75,111.66,111.71,173237.0
2015-07-09 09:45:00,111.71,111.75,111.64,111.69,91270.0,111.71,111.75,111.64,111.69,91270.0
2015-07-09 09:50:00,111.7,111.8,111.7,111.76,56396.0,111.7,111.8,111.7,111.76,56396.0
2015-07-09 09:55:00,111.76,111.76,111.57,111.62,205667.0,111.76,111.76,111.57,111.62,205667.0
2015-07-09 10:00:00,111.63,111.71,111.6,111.7,108029.0,111.63,111.71,111.6,111.7,108029.0
2015-07-09 10:05:00,111.7,111.7,111.59,111.62,65837.0,111.7,111.7,111.59,111.62,65837.0
2015-07-09 10:10:00,111.63,111.7,111.63,111.67,62519.0,111.63,111.7,111.63,111.67,62519.0
2015-07-09 10:15:00,111.68,111.69,111.64,111.65,82646.0,111.68,111.69,111.64,111.65,82646.0
2015-07-09 10:20:00,111.66,111.68,111.62,111.65,11749.0,111.66,111.68,111.62,111.65,11749.0
2015-07-09 10:25:00,111.66,111.66,111.57,111.59,28703.0,111.66,111.66,111.57,111.59,28703.0
2015-07-09 10:30:00,111.58,111.59,111.43,111.51,65710.0,111.58,111.59,111.43,111.51,65710.0
2015-07-09 10:35:00,111.51,111.56,111.41,111.48,64829.0,111.51,111.56,111.41,111.48,64829.0
2015-07-09 10:40:00,111.48,111.55,111.48,111.54,20613.0,111.48,111.55,111.48,111.54,20613.0
2015-07-09 10:45:00,111.55,111.55,111.47,111.47,13707.0,111.55,111.55,111.47,111.47,13707.0
2015-07-09 10:50:00,111.48,111.53,111.46,111.51,24691.0,111.48,111.53,111.46,111.51,24691.0
2015-07-09 10:55:00,111.51,111.54,111.47,111.54,8672.0,111.51,111.54,111.47,111.54,8672.0
2015-07-09 11:00:00,111.53,111.55,111.5,111.5,30576.0,111.53,111.55,111.5,111.5,30576.0
2015-07-09 11:05:00,111.51,111.61,111.51,111.59,18716.0,111.51,111.61,111.51,111.59,18716.0
2015-07-09 11:10:00,111.58,111.62,111.56,111.58,33199.0,111.58,111.62,111.56,111.58,33199.0
2015-07-09 11:15:00,111.57,111.57,111.37,111.52,44029.0,111.57,111.57,111.37,111.52,44029.0
2015-07-09 11:20:00,111.52,111.54,111.46,111.52,21687.0,111.52,111.54,111.46,111.52,21687.0
2015-07-09 11:25:00,111.53,111.56,111.48,111.51,22749.0,111.53,111.56,111.48,111.51,22749.0
2015-07-09 11:30:00,111.49,111.54,111.42,111.53,31072.0,111.49,111.54,111.42,111.53,31072.0
2015-07-09 11:35:00,111.52,111.55,111.45,111.47,29662.0,111.52,111.55,111.45,111.47,29662.0
2015-07-09 11:40:00,111.46,111.48,111.38,111.38,25659.0,111.46,111.48,111.38,111.38,25659.0
2015-07-09 11:45:00,111.4,111.46,111.38,111.44,18186.0,111.4,111.46,111.38,111.44,18186.0
2015-07-09 11:50:00,111.45,111.47,111.43,111.44,18304.0,111.45,111.47,111.43,111.44,18304.0
2015-07-09 11:55:00,111.45,111.46,111.43,111.45,8612.0,111.45,111.46,111.43,111.45,8612.0
2015-07-09 12:00:00,111.45,111.45,111.29,111.4,48487.0,111.45,111.45,111.29,111.4,48487.0
2015-07-09 12:05:00,111.4,111.54,111.35,111.39,90174.0,111.4,111.54,111.35,111.39,90174.0
2015-07-09 12:10:00,111.39,111.39,111.29,111.36,27464.0,111.39,111.39,111.29,111.36,27464.0
2015-07-09 12:15:00,111.37,111.39,111.31,111.36,15900.0,111.37,111.39,111.31,111.36,15900.0
2015-07-09 12:20:00,111.38,111.38,111.26,111.29,32355.0,111.38,111.38,111.26,111.29,32355.0
2015-07-09 12:25:00,111.29,111.3,111.21,111.28,65708.0,111.29,111.3,111.21,111.28,65708.0
2015-07-09 12:30:00,111.28,111.29,111.25,111.28,22825.0,111.28,111.29,111.25,111.28,22825.0
2015-07-09 12:35:00,111.27,111.36,111.27,111.33,16900.0,111.27,111.36,111.27,111.33,16900.0
2015-07-09 12:40:00,111.33,111.33,111.31,111.32,14857.0,111.33,111.33,111.31,111.32,14857.0
2015-07-09 12:45:00,111.32,111.34,111.3,111.31,90126.0,111.32,111.34,111.3,111.31,90126.0
2015-07-09 12:50:00,111.3,111.34,111.3,111.33,72513.0,111.3,111.34,111.3,111.33,72513.0
2015-07-09 12:55:00,111.32,111.34,111.29,111.3,10139.0,111.32,111.34,111.29,111.3,10139.0
2015-07-09 13:00:00,111.31,111.32,111.28,111.29,8213.0,111.31,111.32,111.28,111.29,8213.0
2015-07-09 13:05:00,111.3,111.33,111.28,111.28,14789.0,111.3,111.33,111.28,111.28,14789.0
2015-07-09 13:10:00,111.28,111.29,111.21,111.26,25060.0,111.28,111.29,111.21,111.26,25060.0
2015-07-09 13:15:00,111.27,111.28,111.22,111.25,8776.0,111.27,111.28,111.22,111.25,8776.0
2015-07-09 13:20:00,111.23,111.27,111.18,111.27,35536.0,111.23,111.27,111.18,111.27,35536.0
2015-07-09 13:25:00,111.25,111.26,111.2,111.21,26314.0,111.25,111.26,111.2,111.21,26314.0
2015-07-09 13:30:00,111.22,111.27,111.15,111.19,51684.0,111.22,111.27,111.15,111.19,51684.0
2015-07-09 13:35:00,111.19,111.27,111.19,111.25,19473.0,111.19,111.27,111.19,111.25,19473.0
2015-07-09 13:40:00,111.24,111.26,111.23,111.25,8983.0,111.24,111.26,111.23,111.25,8983.0
2015-07-09 13:45:00,111.25,111.26,111.23,111.25,11331.0,111.25,111.26,111.23,111.25,11331.0
2015-07-09 13:50:00,111.25,111.27,111.25,111.27,34364.0,111.25,111.27,111.25,111.27,34364.0
2015-07-09 13:55:00,111.28,111.3,111.27,111.28,10110.0,111.28,111.3,111.27,111.28,10110.0
2015-07-09 14:00:00,111.27,111.27,111.25,111.26,21173.0,111.27,111.27,111.25,111.26,21173.0
2015-07-09 14:05:00,111.26,111.26,111.2,111.22,12618.0,111.26,111.26,111.2,111.22,12618.0
2015-07-09 14:10:00,111.22,111.26,111.22,111.26,22690.0,111.22,111.26,111.22,111.26,22690.0
2015-07-09 14:15:00,111.26,111.27,111.24,111.25,7669.0,111.26,111.27,111.24,111.25,7669.0
2015-07-09 14:20:00,111.26,111.27,111.25,111.26,2550.0,111.26,111.27,111.25,111.26,2550.0
2015-07-09 14:25:00,111.26,111.26,111.19,111.2,7816.0,111.26,111.26,111.19,111.2,7816.0
2015-07-09 14:30:00,111.2,111.25,111.19,111.25,27047.0,111.2,111.25,111.19,111.25,27047.0
2015-07-09 14:35:00,111.25,111.29,111.24,111.29,6974.0,111.25,111.29,111.24,111.29,6974.0
2015-07-09 14:40:00,111.29,111.29,111.27,111.28,2283.0,111.29,111.29,111.27,111.28,2283.0
2015-07-09 14:45:00,111.28,111.3,111.28,111.3,34334.0,111.28,111.3,111.28,111.3,34334.0
2015-07-09 14:50:00,111.3,111.31,111.22,111.31,57350.0,111.3,111.31,111.22,111.31,57350.0
2015-07-09 14:55:00,111.3,111.32,111.26,111.28,171832.0,111.3,111.32,111.26,111.28,171832.0
2015-07-09 15:00:00,111.27,111.36,111.27,111.31,12983.0,111.27,111.36,111.27,111.31,12983.0
2015-07-09 15:05:00,111.31,111.36,111.25,111.34,52784.0,111.31,111.36,111.25,111.34,52784.0
2015-07-09 15:10:00,111.33,111.34,111.29,111.33,13954.0,111.33,111.34,111.29,111.33,13954.0
2015-07-09 15:15:00,111.33,111.36,111.33,111.34,23460.0,111.33,111.36,111.33,111.34,23460.0
2015-07-09 15:20:00,111.34,111.35,111.33,111.35,6767.0,111.34,111.35,111.33,111.35,6767.0
2015-07-09 15:25:00,111.35,111.36,111.34,111.35,26004.0,111.35,111.36,111.34,111.35,26004.0
2015-07-09 15:30:00,111.35,111.36,111.34,111.35,7551.0,111.35,111.36,111.34,111.35,7551.0
2015-07-09 15:35:00,111.35,111.35,111.32,111.34,11036.0,111.35,111.35,111.32,111.34,11036.0
2015-07-09 15:40:00,111.35,111.35,111.32,111.33,7826.0,111.35,111.35,111.32,111.33,7826.0
2015-07-09 15:45:00,111.33,111.33,111.26,111.27,41402.0,111.33,111.33,111.26,111.27,41402.0
2015-07-09 15:50:00,111.27,111.28,111.25,111.27,31183.0,111.27,111.28,111.25,111.27,31183.0
2015-07-09 15:55:00,111.28,111.37,111.26,111.35,238526.0,111.28,111.37,111.26,111.35,238526.0
2015-07-10 09:30:00,111.18,111.22,111.15,111.22,102386.0,111.18,111.22,111.15,111.22,102386.0
2015-07-10 09:35:00,111.21,111.21,111.18,111.19,53013.0,111.21,111.21,111.18,111.19,53013.0
2015-07-10 09:40:00,111.19,111.36,111.14,111.23,76849.0,111.19,111.36,111.14,111.23,76849.0
2015-07-10 09:45:00,111.25,111.31,111.2,111.22,52763.0,111.25,111.31,111.2,111.22,52763.0
2015-07-10 09:50:00,111.22,111.25,111.18,111.19,31839.0,111.22,111.25,111.18,111.19,31839.0
2015-07-10 09:55:00,111.2,111.2,111.13,111.14,29968.0,111.2,111.2,111.13,111.14,29968.0
2015-07-10 10:00:00,111.12,111.21,111.08,111.19,107270.0,111.12,111.21,111.08,111.19,107270.0
2015-07-10 10:05:00,111.19,111.21,111.15,111.16,59856.0,111.19,111.21,111.15,111.16,59856.0
2015-07-10 10:10:00,111.17,111.19,111.15,111.19,24175.0,111.17,111.19,111.15,111.19,24175.0
2015-07-10 10:15:00,111.18,111.26,111.16,111.25,83075.0,111.18,111.26,111.16,111.25,83075.0
2015-07-10 10:20:00,111.24,111.25,111.2,111.22,21506.0,111.24,111.25,111.2,111.22,21506.0
2015-07-10 10:25:00,111.21,111.23,111.17,111.19,34140.0,111.21,111.23,111.17,111.19,34140.0
2015-07-10 10:30:00,111.19,111.24,111.18,111.2,44397.0,111.19,111.24,111.18,111.2,44397.0
2015-07-10 10:35:00,111.19,111.28,111.18,111.24,27023.0,111.19,111.28,111.18,111.24,27023.0
2015-07-10 10:40:00,111.24,111.28,111.2,111.2,24986.0,111.24,111.28,111.2,111.2,24986.0
2015-07-10 10:45:00,111.21,111.23,111.17,111.21,31895.0,111.21,111.23,111.17,111.21,31895.0
2015-07-10 10:50:00,111.19,111.23,111.18,111.18,12324.0,111.19,111.23,111.18,111.18,12324.0
2015-07-10 10:55:00,111.19,111.26,111.18,111.26,28491.0,111.19,111.26,111.18,111.26,28491.0
2015-07-10 11:00:00,111.25,111.3,111.23,111.27,54860.0,111.25,111.3,111.23,111.27,54860.0
2015-07-10 11:05:00,111.27,111.28,111.26,111.28,16257.0,111.27,111.28,111.26,111.28,16257.0
2015-07-10 11:10:00,111.28,111.32,111.26,111.31,23790.0,111.28,111.32,111.26,111.31,23790.0
2015-07-10 11:15:00,111.32,111.35,111.31,111.34,15857.0,111.32,111.35,111.31,111.34,15857.0
2015-07-10 11:20:00,111.33,111.33,111.29,111.3,7301.0,111.33,111.33,111.29,111.3,7301.0
2015-07-10 11:25:00,111.3,111.32,111.26,111.32,47583.0,111.3,111.32,111.26,111.32,47583.0
2015-07-10 11:30:00,111.32,111.33,111.27,111.29,18340.0,111.32,111.33,111.27,111.29,18340.0
2015-07-10 11:35:00,111.29,111.32,111.25,111.31,21540.0,111.29,111.32,111.25,111.31,21540.0
2015-07-10 11:40:00,111.31,111.33,111.29,111.32,7195.0,111.31,111.33,111.29,111.32,7195.0
2015-07-10 11:45:00,111.32,111.36,111.32,111.36,24120.0,111.32,111.36,111.32,111.36,24120.0
2015-07-10 11:50:00,111.36,111.49,111.36,111.39,68189.0,111.36,111.49,111.36,111.39,68189.0
2015-07-10 11:55:00,111.41,111.43,111.37,111.41,16548.0,111.41,111.43,111.37,111.41,16548.0
2015-07-10 12:00:00,111.41,111.44,111.35,111.43,16950.0,111.41,111.44,111.35,111.43,16950.0
2015-07-10 12:05:00,111.45,111.54,111.45,111.5,33140.0,111.45,111.54,111.45,111.5,33140.0
2015-07-10 12:10:00,111.5,111.68,111.49,111.57,86936.0,111.5,111.68,111.49,111.57,86936.0
2015-07-10 12:15:00,111.58,111.66,111.58,111.64,21858.0,111.58,111.66,111.58,111.64,21858.0
2015-07-10 12:20:00,111.66,111.71,111.5,111.51,60728.0,111.66,111.71,111.5,111.51,60728.0
2015-07-10 12:25:00,111.52,111.61,111.52,111.54,52083.0,111.52,111.61,111.52,111.54,52083.0
2015-07-10 12:30:00,111.52,111.54,111.22,111.33,207959.0,111.52,111.54,111.22,111.33,207959.0
2015-07-10 12:35:00,111.31,111.31,111.17,111.18,62947.0,111.31,111.31,111.17,111.18,62947.0
2015-07-10 12:40:00,111.18,111.25,111.05,111.24,69208.0,111.18,111.25,111.05,111.24,69208.0
2015-07-10 12:45:00,111.25,111.26,111.03,111.16,76148.0,111.25,111.26,111.03,111.16,76148.0
2015-07-10 12:50:00,111.15,111.25,111.15,111.22,38369.0,111.15,111.25,111.15,111.22,38369.0
2015-07-10 12:55:00,111.22,111.23,111.15,111.18,24437.0,111.22,111.23,111.15,111.18,24437.0
2015-07-10 13:00:00,111.19,111.24,111.18,111.21,14666.0,111.19,111.24,111.18,111.21,14666.0
2015-07-10 13:05:00,111.23,111.23,111.11,111.11,16596.0,111.23,111.23,111.11,111.11,16596.0
2015-07-10 13:10:00,111.09,111.16,111.07,111.16,36906.0,111.09,111.16,111.07,111.16,36906.0
2015-07-10 13:15:00,111.16,111.16,111.03,111.11,64106.0,111.16,111.16,111.03,111.11,64106.0
2015-07-10 13:20:00,111.1,111.13,111.06,111.12,12414.0,111.1,111.13,111.06,111.12,12414.0
2015-07-10 13:25:00,111.12,111.15,111.07,111.14,14188.0,111.12,111.15,111.07,111.14,14188.0
2015-07-10 13:30:00,111.14,111.22,111.14,111.22,14652.0,111.14,111.22,111.14,111.22,14652.0
2015-07-10 13:35:00,111.23,111.24,111.18,111.19,21663.0,111.23,111.24,111.18,111.19,21663.0
2015-07-10 13:40:00,111.19,111.19,111.08,111.09,52399.0,111.19,111.19,111.08,111.09,52399.0
2015-07-10 13:45:00,111.09,111.1,111.04,111.07,119237.0,111.09,111.1,111.04,111.07,119237.0
2015-07-10 13:50:00,111.07,111.16,111.07,111.15,34147.0,111.07,111.16,111.07,111.15,34147.0
2015-07-10 13:55:00,111.15,111.17,111.14,111.15,8098.0,111.15,111.17,111.14,111.15,8098.0
2015-07-10 14:00:00,111.14,111.21,111.14,111.2,12033.0,111.14,111.21,111.14,111.2,12033.0
2015-07-10 14:05:00,111.2,111.22,111.17,111.19,12400.0,111.2,111.22,111.17,111.19,12400.0
2015-07-10 14:10:00,111.19,111.22,111.19,111.2,7323.0,111.19,111.22,111.19,111.2,7323.0
2015-07-10 14:15:00,111.21,111.21,111.19,111.19,8890.0,111.21,111.21,111.19,111.19,8890.0
2015-07-10 14:20:00,111.2,111.23,111.17,111.22,14414.0,111.2,111.23,111.17,111.22,14414.0
2015-07-10 14:25:00,111.23,111.29,111.23,111.26,14675.0,111.23,111.29,111.23,111.26,14675.0
2015-07-10 14:30:00,111.26,111.27,111.25,111.26,10079.0,111.26,111.27,111.25,111.26,10079.0
2015-07-10 14:35:00,111.27,111.27,111.24,111.25,5144.0,111.27,111.27,111.24,111.25,5144.0
2015-07-10 14:40:00,111.25,111.36,111.25,111.36,24444.0,111.25,111.36,111.25,111.36,24444.0
2015-07-10 14:45:00,111.35,111.36,111.31,111.31,11584.0,111.35,111.36,111.31,111.31,11584.0
2015-07-10 14:50:00,111.32,111.33,111.3,111.32,25576.0,111.32,111.33,111.3,111.32,25576.0
2015-07-10 14:55:00,111.32,111.35,111.3,111.34,70331.0,111.32,111.35,111.3,111.34,70331.0
2015-07-10 15:00:00,111.35,111.37,111.33,111.34,39216.0,111.35,111.37,111.33,111.34,39216.0
2015-07-10 15:05:00,111.35,111.39,111.34,111.37,33679.0,111.35,111.39,111.34,111.37,33679.0
2015-07-10 15:10:00,111.37,111.39,111.36,111.38,27400.0,111.37,111.39,111.36,111.38,27400.0
2015-07-10 15:15:00,111.38,111.39,111.37,111.38,23090.0,111.38,111.39,111.37,111.38,23090.0
2015-07-10 15:20:00,111.38,111.39,111.37,111.39,16768.0,111.38,111.39,111.37,111.39,16768.0
2015-07-10 15:25:00,111.39,111.4,111.37,111.37,68257.0,111.39,111.4,111.37,111.37,68257.0
2015-07-10 15:30:00,111.37,111.41,111.36,111.41,36604.0,111.37,111.41,111.36,111.41,36604.0
2015-07-10 15:35:00,111.41,111.41,111.39,111.4,28836.0,111.41,111.41,111.39,111.4,28836.0
2015-07-10 15:40:00,111.4,111.44,111.39,111.44,73757.0,111.4,111.44,111.39,111.44,73757.0
2015-07-10 15:45:00,111.43,111.47,111.42,111.46,60042.0,111.43,111.47,111.42,111.46,60042.0
2015-07-10 15:50:00,111.47,111.48,111.45,111.47,54348.0,111.47,111.48,111.45,111.47,54348.0
2015-07-10 15:55:00,111.47,111.5,111.43,111.49,154620.0,111.47,111.5,111.43,111.49,154620.0
2015-07-13 09:30:00,110.43,110.56,110.36,110.53,221920.0,110.43,110.56,110.36,110.53,221920.0
2015-07-13 09:35:00,110.53,110.54,110.45,110.49,144784.0,110.53,110.54,110.45,110.49,144784.0
2015-07-13 09:40:00,110.48,110.5,110.41,110.47,206429.0,110.48,110.5,110.41,110.47,206429.0
2015-07-13 09:45:00,110.46,110.54,110.45,110.49,107463.0,110.46,110.54,110.45,110.49,107463.0
2015-07-13 09:50:00,110.49,110.52,110.42,110.52,100630.0,110.49,110.52,110.42,110.52,100630.0
2015-07-13 09:55:00,110.51,110.67,110.49,110.66,228330.0,110.51,110.67,110.49,110.66,228330.0
2015-07-13 10:00:00,110.67,110.71,110.55,110.59,129030.0,110.67,110.71,110.55,110.59,129030.0
2015-07-13 10:05:00,110.61,110.65,110.56,110.64,46989.0,110.61,110.65,110.56,110.64,46989.0
2015-07-13 10:10:00,110.65,110.65,110.54,110.58,35109.0,110.65,110.65,110.54,110.58,35109.0
2015-07-13 10:15:00,110.59,110.67,110.55,110.67,23220.0,110.59,110.67,110.55,110.67,23220.0
2015-07-13 10:20:00,110.65,110.7,110.63,110.63,52807.0,110.65,110.7,110.63,110.63,52807.0
2015-07-13 10:25:00,110.64,110.64,110.6,110.63,53067.0,110.64,110.64,110.6,110.63,53067.0
2015-07-13 10:30:00,110.64,110.69,110.6,110.69,55488.0,110.64,110.69,110.6,110.69,55488.0
2015-07-13 10:35:00,110.69,110.74,110.67,110.69,59552.0,110.69,110.74,110.67,110.69,59552.0
2015-07-13 10:40:00,110.7,110.75,110.68,110.68,50292.0,110.7,110.75,110.68,110.68,50292.0
2015-07-13 10:45:00,110.69,110.69,110.64,110.65,24465.0,110.69,110.69,110.64,110.65,24465.0
2015-07-13 10:50:00,110.64,110.68,110.63,110.65,19390.0,110.64,110.68,110.63,110.65,19390.0
2015-07-13 10:55:00,110.66,110.67,110.58,110.6,45620.0,110.66,110.67,110.58,110.6,45620.0
2015-07-13 11:00:00,110.6,110.65,110.6,110.65,69602.0,110.6,110.65,110.6,110.65,69602.0
2015-07-13 11:05:00,110.65,110.66,110.6,110.63,10809.0,110.65,110.66,110.6,110.63,10809.0
2015-07-13 11:10:00,110.62,110.7,110.62,110.65,34508.0,110.62,110.7,110.62,110.65,34508.0
2015-07-13 11:15:00,110.65,110.8,110.65,110.75,97922.0,110.65,110.8,110.65,110.75,97922.0
2015-07-13 11:20:00,110.75,110.96,110.75,110.93,122343.0,110.75,110.96,110.75,110.93,122343.0
2015-07-13 11:25:00,110.93,111.0,110.92,110.97,124947.0,110.93,111.0,110.92,110.97,124947.0
2015-07-13 11:30:00,110.97,111.14,110.97,111.04,142789.0,110.97,111.14,110.97,111.04,142789.0
2015-07-13 11:35:00,111.04,111.09,110.95,110.96,39471.0,111.04,111.09,110.95,110.96,39471.0
2015-07-13 11:40:00,110.98,111.08,110.98,111.04,21946.0,110.98,111.08,110.98,111.04,21946.0
2015-07-13 11:45:00,111.03,111.04,110.96,111.0,33440.0,111.03,111.04,110.96,111.0,33440.0
2015-07-13 11:50:00,111.0,111.05,110.95,110.95,29146.0,111.0,111.05,110.95,110.95,29146.0
2015-07-13 11:55:00,110.96,111.0,110.93,110.93,31928.0,110.96,111.0,110.93,110.93,31928.0
2015-07-13 12:00:00,110.94,110.99,110.88,110.97,29403.0,110.94,110.99,110.88,110.97,29403.0
2015-07-13 12:05:00,110.97,111.1,110.96,110.97,56284.0,110.97,111.1,110.96,110.97,56284.0
2015-07-13 12:10:00,110.98,110.99,110.92,110.95,17028.0,110.98,110.99,110.92,110.95,17028.0
2015-07-13 12:15:00,110.95,110.95,110.91,110.92,9271.0,110.95,110.95,110.91,110.92,9271.0
2015-07-13 12:20:00,110.92,110.92,110.87,110.9,24779.0,110.92,110.92,110.87,110.9,24779.0
2015-07-13 12:25:00,110.9,110.92,110.87,110.89,11076.0,110.9,110.92,110.87,110.89,11076.0
2015-07-13 12:30:00,110.88,110.93,110.78,110.91,52833.0,110.88,110.93,110.78,110.91,52833.0
2015-07-13 12:35:00,110.91,110.94,110.91,110.92,9510.0,110.91,110.94,110.91,110.92,9510.0
2015-07-13 12:40:00,110.92,110.92,110.89,110.9,7952.0,110.92,110.92,110.89,110.9,7952.0
2015-07-13 12:45:00,110.91,110.93,110.9,110.91,6835.0,110.91,110.93,110.9,110.91,6835.0
2015-07-13 12:50:00,110.9,110.91,110.86,110.9,8779.0,110.9,110.91,110.86,110.9,8779.0
2015-07-13 12:55:00,110.91,110.95,110.87,110.9,19204.0,110.91,110.95,110.87,110.9,19204.0
2015-07-13 13:00:00,110.9,110.99,110.89,110.96,25153.0,110.9,110.99,110.89,110.96,25153.0
2015-07-13 13:05:00,110.96,111.08,110.95,110.96,43803.0,110.96,111.08,110.95,110.96,43803.0
2015-07-13 13:10:00,110.97,111.01,110.91,110.93,42089.0,110.97,111.01,110.91,110.93,42089.0
2015-07-13 13:15:00,110.93,110.96,110.9,110.93,24938.0,110.93,110.96,110.9,110.93,24938.0
2015-07-13 13:20:00,110.93,110.93,110.89,110.93,15497.0,110.93,110.93,110.89,110.93,15497.0
2015-07-13 13:25:00,110.94,110.94,110.84,110.87,18226.0,110.94,110.94,110.84,110.87,18226.0
2015-07-13 13:30:00,110.88,110.88,110.84,110.85,15483.0,110.88,110.88,110.84,110.85,15483.0
2015-07-13 13:35:00,110.86,110.88,110.84,110.85,16357.0,110.86,110.88,110.84,110.85,16357.0
2015-07-13 13:40:00,110.85,110.9,110.84,110.88,22177.0,110.85,110.9,110.84,110.88,22177.0
2015-07-13 13:45:00,110.87,110.9,110.81,110.81,16945.0,110.87,110.9,110.81,110.81,16945.0
2015-07-13 13:50:00,110.81,110.92,110.81,110.89,24721.0,110.81,110.92,110.81,110.89,24721.0
2015-07-13 13:55:00,110.88,110.92,110.88,110.92,4898.0,110.88,110.92,110.88,110.92,4898.0
2015-07-13 14:00:00,110.92,110.96,110.91,110.91,25246.0,110.92,110.96,110.91,110.91,25246.0
2015-07-13 14:05:00,110.91,110.95,110.91,110.93,20921.0,110.91,110.95,110.91,110.93,20921.0
2015-07-13 14:10:00,110.94,110.96,110.88,110.88,18641.0,110.94,110.96,110.88,110.88,18641.0
2015-07-13 14:15:00,110.88,110.91,110.87,110.91,15621.0,110.88,110.91,110.87,110.91,15621.0
2015-07-13 14:20:00,110.9,110.91,110.86,110.87,10280.0,110.9,110.91,110.86,110.87,10280.0
2015-07-13 14:25:00,110.87,110.91,110.85,110.9,12679.0,110.87,110.91,110.85,110.9,12679.0
2015-07-13 14:30:00,110.89,110.96,110.87,110.9,31396.0,110.89,110.96,110.87,110.9,31396.0
2015-07-13 14:35:00,110.91,110.92,110.89,110.89,16275.0,110.91,110.92,110.89,110.89,16275.0
2015-07-13 14:40:00,110.9,110.91,110.88,110.9,10486.0,110.9,110.91,110.88,110.9,10486.0
2015-07-13 14:45:00,110.9,110.92,110.9,110.92,14658.0,110.9,110.92,110.9,110.92,14658.0
2015-07-13 14:50:00,110.92,110.96,110.91,110.95,10156.0,110.92,110.96,110.91,110.95,10156.0
2015-07-13 14:55:00,110.96,110.97,110.91,110.91,19761.0,110.96,110.97,110.91,110.91,19761.0
2015-07-13 15:00:00,110.92,110.96,110.91,110.91,36921.0,110.92,110.96,110.91,110.91,36921.0
2015-07-13 15:05:00,110.91,110.96,110.91,110.95,14518.0,110.91,110.96,110.91,110.95,14518.0
2015-07-13 15:10:00,110.94,110.98,110.94,110.97,25406.0,110.94,110.98,110.94,110.97,25406.0
2015-07-13 15:15:00,110.97,111.0,110.96,111.0,18089.0,110.97,111.0,110.96,111.0,18089.0
2015-07-13 15:20:00,111.0,111.02,110.99,111.0,24892.0,111.0,111.02,110.99,111.0,24892.0
2015-07-13 15:25:00,111.01,111.05,111.0,111.02,100144.0,111.01,111.05,111.0,111.02,100144.0
2015-07-13 15:30:00,111.01,111.04,111.0,111.01,31910.0,111.01,111.04,111.0,111.01,31910.0
2015-07-13 15:35:00,111.01,111.03,110.94,110.95,106687.0,111.01,111.03,110.94,110.95,106687.0
2015-07-13 15:40:00,110.95,110.99,110.95,110.99,35627.0,110.95,110.99,110.95,110.99,35627.0
2015-07-13 15:45:00,110.98,111.03,110.97,111.02,63840.0,110.98,111.03,110.97,111.02,63840.0
2015-07-13 15:50:00,111.02,111.03,111.0,111.01,66734.0,111.02,111.03,111.0,111.01,66734.0
2015-07-13 15:55:00,111.01,111.01,110.94,111.01,188725.0,111.01,111.01,110.94,111.01,188725.0
2015-07-14 09:30:00,111.0,111.07,110.99,111.03,84616.0,111.0,111.07,110.99,111.03,84616.0
2015-07-14 09:35:00,111.03,111.08,110.97,111.07,37347.0,111.03,111.08,110.97,111.07,37347.0
2015-07-14 09:40:00,111.04,111.05,110.97,111.0,32943.0,111.04,111.05,110.97,111.0,32943.0
2015-07-14 09:45:00,111.01,111.04,110.97,110.98,24024.0,111.01,111.04,110.97,110.98,24024.0
2015-07-14 09:50:00,110.97,110.97,110.88,110.88,56261.0,110.97,110.97,110.88,110.88,56261.0
2015-07-14 09:55:00,110.89,110.97,110.86,110.94,24380.0,110.89,110.97,110.86,110.94,24380.0
2015-07-14 10:00:00,110.95,111.02,110.93,110.99,29996.0,110.95,111.02,110.93,110.99,29996.0
2015-07-14 10:05:00,110.99,111.0,110.94,110.96,47632.0,110.99,111.0,110.94,110.96,47632.0
2015-07-14 10:10:00,110.96,110.99,110.94,110.95,45259.0,110.96,110.99,110.94,110.95,45259.0
2015-07-14 10:15:00,110.96,111.0,110.96,110.96,88604.0,110.96,111.0,110.96,110.96,88604.0
2015-07-14 10:20:00,110.96,110.96,110.9,110.91,59367.0,110.96,110.96,110.9,110.91,59367.0
2015-07-14 10:25:00,110.91,110.93,110.88,110.89,15799.0,110.91,110.93,110.88,110.89,15799.0
2015-07-14 10:30:00,110.89,110.9,110.8,110.81,66689.0,110.89,110.9,110.8,110.81,66689.0
2015-07-14 10:35:00,110.82,110.83,110.77,110.8,41862.0,110.82,110.83,110.77,110.8,41862.0
2015-07-14 10:40:00,110.79,110.84,110.77,110.82,44620.0,110.79,110.84,110.77,110.82,44620.0
2015-07-14 10:45:00,110.82,110.84,110.79,110.8,17906.0,110.82,110.84,110.79,110.8,17906.0
2015-07-14 10:50:00,110.8,110.81,110.75,110.81,26581.0,110.8,110.81,110.75,110.81,26581.0
2015-07-14 10:55:00,110.8,110.83,110.79,110.8,17344.0,110.8,110.83,110.79,110.8,17344.0
2015-07-14 11:00:00,110.81,110.86,110.8,110.85,19345.0,110.81,110.86,110.8,110.85,19345.0
2015-07-14 11:05:00,110.86,110.86,110.8,110.82,24195.0,110.86,110.86,110.8,110.82,24195.0
2015-07-14 11:10:00,110.82,110.82,110.77,110.77,13108.0,110.82,110.82,110.77,110.77,13108.0
2015-07-14 11:15:00,110.78,110.81,110.77,110.78,31654.0,110.78,110.81,110.77,110.78,31654.0
2015-07-14 11:20:00,110.78,110.85,110.77,110.82,24058.0,110.78,110.85,110.77,110.82,24058.0
2015-07-14 11:25:00,110.81,110.82,110.74,110.78,29994.0,110.81,110.82,110.74,110.78,29994.0
2015-07-14 11:30:00,110.78,110.82,110.73,110.8,43815.0,110.78,110.82,110.73,110.8,43815.0
2015-07-14 11:35:00,110.81,110.82,110.78,110.82,20440.0,110.81,110.82,110.78,110.82,20440.0
2015-07-14 11:40:00,110.82,110.82,110.79,110.79,24178.0,110.82,110.82,110.79,110.79,24178.0
2015-07-14 11:45:00,110.8,110.8,110.75,110.78,16842.0,110.8,110.8,110.75,110.78,16842.0
2015-07-14 11:50:00,110.78,110.79,110.77,110.77,8756.0,110.78,110.79,110.77,110.77,8756.0
2015-07-14 11:55:00,110.77,110.8,110.77,110.79,9278.0,110.77,110.8,110.77,110.79,9278.0
2015-07-14 12:00:00,110.79,110.8,110.74,110.79,29142.0,110.79,110.8,110.74,110.79,29142.0
2015-07-14 12:05:00,110.79,110.8,110.78,110.79,46101.0,110.79,110.8,110.78,110.79,46101.0
2015-07-14 12:10:00,110.79,110.8,110.76,110.79,15831.0,110.79,110.8,110.76,110.79,15831.0
2015-07-14 12:15:00,110.79,110.81,110.78,110.81,11496.0,110.79,110.81,110.78,110.81,11496.0
2015-07-14 12:20:00,110.81,110.84,110.8,110.82,19423.0,110.81,110.84,110.8,110.82,19423.0
2015-07-14 12:25:00,110.82,110.83,110.8,110.82,114809.0,110.82,110.83,110.8,110.82,114809.0
2015-07-14 12:30:00,110.82,110.82,110.75,110.76,18908.0,110.82,110.82,110.75,110.76,18908.0
2015-07-14 12:35:00,110.75,110.76,110.72,110.75,17323.0,110.75,110.76,110.72,110.75,17323.0
2015-07-14 12:40:00,110.74,110.76,110.73,110.75,17150.0,110.74,110.76,110.73,110.75,17150.0
2015-07-14 12:45:00,110.75,110.76,110.74,110.74,10272.0,110.75,110.76,110.74,110.74,10272.0
2015-07-14 12:50:00,110.74,110.76,110.73,110.75,11132.0,110.74,110.76,110.73,110.75,11132.0
2015-07-14 12:55:00,110.76,110.77,110.74,110.76,10964.0,110.76,110.77,110.74,110.76,10964.0
2015-07-14 13:00:00,110.75,110.76,110.72,110.73,8767.0,110.75,110.76,110.72,110.73,8767.0
2015-07-14 13:05:00,110.73,110.76,110.72,110.75,21113.0,110.73,110.76,110.72,110.75,21113.0
2015-07-14 13:10:00,110.75,110.78,110.75,110.78,14677.0,110.75,110.78,110.75,110.78,14677.0
2015-07-14 13:15:00,110.77,110.77,110.73,110.74,13167.0,110.77,110.77,110.73,110.74,13167.0
2015-07-14 13:20:00,110.73,110.74,110.72,110.73,7890.0,110.73,110.74,110.72,110.73,7890.0
2015-07-14 13:25:00,110.74,110.75,110.67,110.68,33933.0,110.74,110.75,110.67,110.68,33933.0
2015-07-14 13:30:00,110.69,110.7,110.67,110.69,9572.0,110.69,110.7,110.67,110.69,9572.0
2015-07-14 13:35:00,110.68,110.7,110.66,110.69,31860.0,110.68,110.7,110.66,110.69,31860.0
2015-07-14 13:40:00,110.7,110.7,110.66,110.67,17185.0,110.7,110.7,110.66,110.67,17185.0
2015-07-14 13:45:00,110.66,110.66,110.63,110.64,23621.0,110.66,110.66,110.63,110.64,23621.0
2015-07-14 13:50:00,110.65,110.68,110.63,110.67,24003.0,110.65,110.68,110.63,110.67,24003.0
2015-07-14 13:55:00,110.67,110.7,110.65,110.66,17816.0,110.67,110.7,110.65,110.66,17816.0
2015-07-14 14:00:00,110.65,110.67,110.65,110.66,36602.0,110.65,110.67,110.65,110.66,36602.0
2015-07-14 14:05:00,110.65,110.68,110.65,110.66,20549.0,110.65,110.68,110.65,110.66,20549.0
2015-07-14 14:10:00,110.67,110.68,110.66,110.67,15620.0,110.67,110.68,110.66,110.67,15620.0
2015-07-14 14:15:00,110.67,110.7,110.66,110.7,14565.0,110.67,110.7,110.66,110.7,14565.0
2015-07-14 14:20:00,110.7,110.73,110.68,110.7,23938.0,110.7,110.73,110.68,110.7,23938.0
2015-07-14 14:25:00,110.69,110.72,110.69,110.7,11061.0,110.69,110.72,110.69,110.7,11061.0
2015-07-14 14:30:00,110.71,110.73,110.7,110.71,8781.0,110.71,110.73,110.7,110.71,8781.0
2015-07-14 14:35:00,110.71,110.71,110.69,110.7,9168.0,110.71,110.71,110.69,110.7,9168.0
2015-07-14 14:40:00,110.7,110.7,110.68,110.69,3801.0,110.7,110.7,110.68,110.69,3801.0
2015-07-14 14:45:00,110.7,110.75,110.67,110.74,18920.0,110.7,110.75,110.67,110.74,18920.0
2015-07-14 14:50:00,110.73,110.76,110.72,110.73,22537.0,110.73,110.76,110.72,110.73,22537.0
2015-07-14 14:55:00,110.74,110.74,110.7,110.7,13600.0,110.74,110.74,110.7,110.7,13600.0
2015-07-14 15:00:00,110.69,110.7,110.68,110.69,13063.0,110.69,110.7,110.68,110.69,13063.0
2015-07-14 15:05:00,110.69,110.71,110.67,110.71,30197.0,110.69,110.71,110.67,110.71,30197.0
2015-07-14 15:10:00,110.71,110.74,110.68,110.73,22806.0,110.71,110.74,110.68,110.73,22806.0
2015-07-14 15:15:00,110.74,110.76,110.73,110.74,36483.0,110.74,110.76,110.73,110.74,36483.0
2015-07-14 15:20:00,110.74,110.76,110.71,110.74,28876.0,110.74,110.76,110.71,110.74,28876.0
2015-07-14 15:25:00,110.74,110.8,110.74,110.77,49640.0,110.74,110.8,110.74,110.77,49640.0
2015-07-14 15:30:00,110.77,110.78,110.75,110.75,50838.0,110.77,110.78,110.75,110.75,50838.0
2015-07-14 15:35:00,110.76,110.76,110.75,110.76,38166.0,110.76,110.76,110.75,110.76,38166.0
2015-07-14 15:40:00,110.76,110.76,110.74,110.74,44028.0,110.76,110.76,110.74,110.74,44028.0
2015-07-14 15:45:00,110.75,110.76,110.73,110.73,47469.0,110.75,110.76,110.73,110.73,47469.0
2015-07-14 15:50:00,110.74,110.76,110.73,110.76,49927.0,110.74,110.76,110.73,110.76,49927.0
2015-07-14 15:55:00,110.75,110.76,110.73,110.75,72702.0,110.75,110.76,110.73,110.75,72702.0
2015-07-15 09:30:00,110.0,110.08,109.96,110.02,261491.0,110.0,110.08,109.96,110.02,261491.0
2015-07-15 09:35:00,110.01,110.08,110.0,110.03,125175.0,110.01,110.08,110.0,110.03,125175.0
2015-07-15 09:40:00,110.03,110.07,109.94,110.05,149324.0,110.03,110.07,109.94,110.05,149324.0
2015-07-15 09:45:00,110.04,110.09,110.02,110.03,144159.0,110.04,110.09,110.02,110.03,144159.0
2015-07-15 09:50:00,110.02,110.06,110.0,110.06,97116.0,110.02,110.06,110.0,110.06,97116.0
2015-07-15 09:55:00,110.05,110.2,110.05,110.15,131546.0,110.05,110.2,110.05,110.15,131546.0
2015-07-15 10:00:00,110.12,110.12,109.91,110.02,173903.0,110.12,110.12,109.91,110.02,173903.0
2015-07-15 10:05:00,110.02,110.13,109.98,110.04,187879.0,110.02,110.13,109.98,110.04,187879.0
2015-07-15 10:10:00,110.04,110.18,110.02,110.11,116077.0,110.04,110.18,110.02,110.11,116077.0
2015-07-15 10:15:00,110.11,110.11,110.02,110.03,33223.0,110.11,110.11,110.02,110.03,33223.0
2015-07-15 10:20:00,110.03,110.08,109.94,109.97,130735.0,110.03,110.08,109.94,109.97,130735.0
2015-07-15 10:25:00,109.97,110.04,109.95,110.04,54165.0,109.97,110.04,109.95,110.04,54165.0
2015-07-15 10:30:00,110.03,110.03,109.96,110.02,84452.0,110.03,110.03,109.96,110.02,84452.0
2015-07-15 10:35:00,110.02,110.18,110.02,110.12,163886.0,110.02,110.18,110.02,110.12,163886.0
2015-07-15 10:40:00,110.11,110.15,110.11,110.12,47213.0,110.11,110.15,110.11,110.12,47213.0
2015-07-15 10:45:00,110.12,110.12,110.01,110.03,55425.0,110.12,110.12,110.01,110.03,55425.0
2015-07-15 10:50:00,110.02,110.02,109.9,109.91,157955.0,110.02,110.02,109.9,109.91,157955.0
2015-07-15 10:55:00,109.91,109.95,109.76,109.8,334604.0,109.91,109.95,109.76,109.8,334604.0
2015-07-15 11:00:00,109.79,109.8,109.63,109.65,480314.0,109.79,109.8,109.63,109.65,480314.0
2015-07-15 11:05:00,109.67,109.83,109.58,109.8,208379.0,109.67,109.83,109.58,109.8,208379.0
2015-07-15 11:10:00,109.8,109.96,109.78,109.96,158980.0,109.8,109.96,109.78,109.96,158980.0
2015-07-15 11:15:00,109.96,109.97,109.82,109.82,50709.0,109.96,109.97,109.82,109.82,50709.0
2015-07-15 11:20:00,109.83,109.88,109.81,109.88,53442.0,109.83,109.88,109.81,109.88,53442.0
2015-07-15 11:25:00,109.86,109.88,109.75,109.76,58836.0,109.86,109.88,109.75,109.76,58836.0
2015-07-15 11:30:00,109.76,109.82,109.67,109.81,154475.0,109.76,109.82,109.67,109.81,154475.0
2015-07-15 11:35:00,109.78,109.91,109.78,109.9,103989.0,109.78,109.91,109.78,109.9,103989.0
2015-07-15 11:40:00,109.89,109.95,109.89,109.94,59325.0,109.89,109.95,109.89,109.94,59325.0
2015-07-15 11:45:00,109.94,109.95,109.81,109.86,58958.0,109.94,109.95,109.81,109.86,58958.0
2015-07-15 11:50:00,109.85,109.86,109.77,109.82,65874.0,109.85,109.86,109.77,109.82,65874.0
2015-07-15 11:55:00,109.82,109.84,109.78,109.78,17009.0,109.82,109.84,109.78,109.78,17009.0
2015-07-15 12:00:00,109.77,109.81,109.76,109.8,31717.0,109.77,109.81,109.76,109.8,31717.0
2015-07-15 12:05:00,109.8,109.86,109.79,109.86,55739.0,109.8,109.86,109.79,109.86,55739.0
2015-07-15 12:10:00,109.86,109.94,109.86,109.94,64834.0,109.86,109.94,109.86,109.94,64834.0
2015-07-15 12:15:00,109.94,110.14,109.93,110.03,167249.0,109.94,110.14,109.93,110.03,167249.0
2015-07-15 12:20:00,110.04,110.04,109.95,109.95,18776.0,110.04,110.04,109.95,109.95,18776.0
2015-07-15 12:25:00,109.95,109.97,109.92,109.95,18300.0,109.95,109.97,109.92,109.95,18300.0
2015-07-15 12:30:00,109.95,109.97,109.91,109.91,9106.0,109.95,109.97,109.91,109.91,9106.0
2015-07-15 12:35:00,109.91,109.94,109.9,109.92,15021.0,109.91,109.94,109.9,109.92,15021.0
2015-07-15 12:40:00,109.95,109.95,109.9,109.93,16343.0,109.95,109.95,109.9,109.93,16343.0
2015-07-15 12:45:00,109.95,110.02,109.95,109.97,30692.0,109.95,110.02,109.95,109.97,30692.0
2015-07-15 12:50:00,109.98,109.98,109.94,109.98,14694.0,109.98,109.98,109.94,109.98,14694.0
2015-07-15 12:55:00,109.98,110.04,109.98,110.0,23738.0,109.98,110.04,109.98,110.0,23738.0
2015-07-15 13:00:00,110.01,110.04,109.97,110.02,20644.0,110.01,110.04,109.97,110.02,20644.0
2015-07-15 13:05:00,110.02,110.11,110.02,110.11,38029.0,110.02,110.11,110.02,110.11,38029.0
2015-07-15 13:10:00,110.11,110.14,110.07,110.08,29558.0,110.11,110.14,110.07,110.08,29558.0
2015-07-15 13:15:00,110.08,110.12,110.08,110.12,15956.0,110.08,110.12,110.08,110.12,15956.0
2015-07-15 13:20:00,110.11,110.13,110.06,110.06,46414.0,110.11,110.13,110.06,110.06,46414.0
2015-07-15 13:25:00,110.07,110.13,110.05,110.1,392393.0,110.07,110.13,110.05,110.1,392393.0
2015-07-15 13:30:00,110.1,110.14,110.09,110.13,72122.0,110.1,110.14,110.09,110.13,72122.0
2015-07-15 13:35:00,110.12,110.13,110.09,110.11,93112.0,110.12,110.13,110.09,110.11,93112.0
2015-07-15 13:40:00,110.11,110.14,110.11,110.11,29946.0,110.11,110.14,110.11,110.11,29946.0
2015-07-15 13:45:00,110.12,110.18,110.11,110.15,48006.0,110.12,110.18,110.11,110.15,48006.0
2015-07-15 13:50:00,110.15,110.16,110.1,110.1,23511.0,110.15,110.16,110.1,110.1,23511.0
2015-07-15 13:55:00,110.1,110.12,110.1,110.12,28625.0,110.1,110.12,110.1,110.12,28625.0
2015-07-15 14:00:00,110.13,110.14,110.12,110.13,19286.0,110.13,110.14,110.12,110.13,19286.0
2015-07-15 14:05:00,110.14,110.15,110.12,110.13,18238.0,110.14,110.15,110.12,110.13,18238.0
2015-07-15 14:10:00,110.13,110.14,110.1,110.12,12707.0,110.13,110.14,110.1,110.12,12707.0
2015-07-15 14:15:00,110.13,110.14,110.11,110.12,12046.0,110.13,110.14,110.11,110.12,12046.0
2015-07-15 14:20:00,110.12,110.12,110.11,110.11,10884.0,110.12,110.12,110.11,110.11,10884.0
2015-07-15 14:25:00,110.11,110.12,110.09,110.1,31856.0,110.11,110.12,110.09,110.1,31856.0
2015-07-15 14:30:00,110.11,110.12,110.08,110.08,28072.0,110.11,110.12,110.08,110.08,28072.0
2015-07-15 14:35:00,110.08,110.1,110.07,110.09,21178.0,110.08,110.1,110.07,110.09,21178.0
2015-07-15 14:40:00,110.1,110.11,110.02,110.07,44443.0,110.1,110.11,110.02,110.07,44443.0
2015-07-15 14:45:00,110.06,110.07,110.03,110.06,30801.0,110.06,110.07,110.03,110.06,30801.0
2015-07-15 14:50:00,110.06,110.14,110.05,110.14,81384.0,110.06,110.14,110.05,110.14,81384.0
2015-07-15 14:55:00,110.13,110.17,110.12,110.15,89349.0,110.13,110.17,110.12,110.15,89349.0
2015-07-15 15:00:00,110.15,110.18,110.14,110.14,86550.0,110.15,110.18,110.14,110.14,86550.0
2015-07-15 15:05:00,110.15,110.17,110.14,110.17,46481.0,110.15,110.17,110.14,110.17,46481.0
2015-07-15 15:10:00,110.17,110.17,110.14,110.15,21351.0,110.17,110.17,110.14,110.15,21351.0
2015-07-15 15:15:00,110.14,110.15,110.13,110.15,18219.0,110.14,110.15,110.13,110.15,18219.0
2015-07-15 15:20:00,110.15,110.15,110.12,110.12,53476.0,110.15,110.15,110.12,110.12,53476.0
2015-07-15 15:25:00,110.13,110.15,110.12,110.14,19924.0,110.13,110.15,110.12,110.14,19924.0
2015-07-15 15:30:00,110.15,110.18,110.14,110.16,42828.0,110.15,110.18,110.14,110.16,42828.0
2015-07-15 15:35:00,110.16,110.17,110.13,110.13,31775.0,110.16,110.17,110.13,110.13,31775.0
2015-07-15 15:40:00,110.14,110.16,110.13,110.13,60474.0,110.14,110.16,110.13,110.13,60474.0
2015-07-15 15:45:00,110.14,110.14,110.12,110.13,32431.0,110.14,110.14,110.12,110.13,32431.0
2015-07-15 15:50:00,110.13,110.18,110.12,110.17,162847.0,110.13,110.18,110.12,110.17,162847.0
2015-07-15 15:55:00,110.17,110.19,110.14,110.18,185745.0,110.17,110.19,110.14,110.18,185745.0
2015-07-16 09:30:00,109.67,109.74,109.63,109.71,149311.0,109.67,109.74,109.63,109.71,149311.0
2015-07-16 09:35:00,109.7,109.7,109.6,109.69,111326.0,109.7,109.7,109.6,109.69,111326.0
2015-07-16 09:40:00,109.68,109.72,109.61,109.65,44556.0,109.68,109.72,109.61,109.65,44556.0
2015-07-16 09:45:00,109.65,109.72,109.6,109.69,49428.0,109.65,109.72,109.6,109.69,49428.0
2015-07-16 09:50:00,109.68,109.74,109.65,109.67,55004.0,109.68,109.74,109.65,109.67,55004.0
2015-07-16 09:55:00,109.67,109.75,109.65,109.67,77623.0,109.67,109.75,109.65,109.67,77623.0
2015-07-16 10:00:00,109.68,109.82,109.68,109.81,94982.0,109.68,109.82,109.68,109.81,94982.0
2015-07-16 10:05:00,109.8,110.01,109.79,109.92,502210.0,109.8,110.01,109.79,109.92,502210.0
2015-07-16 10:10:00,109.92,109.93,109.81,109.82,66056.0,109.92,109.93,109.81,109.82,66056.0
2015-07-16 10:15:00,109.82,109.95,109.82,109.94,132626.0,109.82,109.95,109.82,109.94,132626.0
2015-07-16 10:20:00,109.95,109.96,109.85,109.86,113072.0,109.95,109.96,109.85,109.86,113072.0
2015-07-16 10:25:00,109.86,109.88,109.83,109.86,19317.0,109.86,109.88,109.83,109.86,19317.0
2015-07-16 10:30:00,109.86,109.87,109.75,109.75,70751.0,109.86,109.87,109.75,109.75,70751.0
2015-07-16 10:35:00,109.74,109.79,109.74,109.75,19685.0,109.74,109.79,109.74,109.75,19685.0
2015-07-16 10:40:00,109.76,109.78,109.71,109.77,27317.0,109.76,109.78,109.71,109.77,27317.0
2015-07-16 10:45:00,109.76,109.78,109.72,109.74,32269.0,109.76,109.78,109.72,109.74,32269.0
2015-07-16 10:50:00,109.74,109.74,109.67,109.71,79224.0,109.74,109.74,109.67,109.71,79224.0
2015-07-16 10:55:00,109.71,109.77,109.7,109.76,79371.0,109.71,109.77,109.7,109.76,79371.0
2015-07-16 11:00:00,109.77,109.77,109.71,109.72,59024.0,109.77,109.77,109.71,109.72,59024.0
2015-07-16 11:05:00,109.72,109.73,109.68,109.69,42784.0,109.72,109.73,109.68,109.69,42784.0
2015-07-16 11:10:00,109.69,109.69,109.62,109.68,79966.0,109.69,109.69,109.62,109.68,79966.0
2015-07-16 11:15:00,109.68,109.7,109.67,109.67,18602.0,109.68,109.7,109.67,109.67,18602.0
2015-07-16 11:20:00,109.68,109.73,109.68,109.73,29913.0,109.68,109.73,109.68,109.73,29913.0
2015-07-16 11:25:00,109.73,109.77,109.73,109.73,89896.0,109.73,109.77,109.73,109.73,89896.0
2015-07-16 11:30:00,109.73,109.75,109.68,109.69,28581.0,109.73,109.75,109.68,109.69,28581.0
2015-07-16 11:35:00,109.7,109.74,109.68,109.73,67956.0,109.7,109.74,109.68,109.73,67956.0
2015-07-16 11:40:00,109.72,109.76,109.72,109.75,60529.0,109.72,109.76,109.72,109.75,60529.0
2015-07-16 11:45:00,109.75,109.77,109.73,109.74,54609.0,109.75,109.77,109.73,109.74,54609.0
2015-07-16 11:50:00,109.74,109.76,109.73,109.76,15983.0,109.74,109.76,109.73,109.76,15983.0
2015-07-16 11:55:00,109.76,109.81,109.73,109.73,96214.0,109.76,109.81,109.73,109.73,96214.0
2015-07-16 12:00:00,109.75,109.78,109.72,109.76,17370.0,109.75,109.78,109.72,109.76,17370.0
2015-07-16 12:05:00,109.76,109.76,109.72,109.74,16752.0,109.76,109.76,109.72,109.74,16752.0
2015-07-16 12:10:00,109.73,109.75,109.72,109.72,12297.0,109.73,109.75,109.72,109.72,12297.0
2015-07-16 12:15:00,109.73,109.75,109.72,109.73,8002.0,109.73,109.75,109.72,109.73,8002.0
2015-07-16 12:20:00,109.74,109.76,109.72,109.72,18657.0,109.74,109.76,109.72,109.72,18657.0
2015-07-16 12:25:00,109.72,109.74,109.7,109.74,10437.0,109.72,109.74,109.7,109.74,10437.0
2015-07-16 12:30:00,109.74,109.75,109.72,109.74,11134.0,109.74,109.75,109.72,109.74,11134.0
2015-07-16 12:35:00,109.75,109.78,109.73,109.77,9533.0,109.75,109.78,109.73,109.77,9533.0
2015-07-16 12:40:00,109.77,109.77,109.74,109.75,19994.0,109.77,109.77,109.74,109.75,19994.0
2015-07-16 12:45:00,109.75,109.75,109.71,109.74,6703.0,109.75,109.75,109.71,109.74,6703.0
2015-07-16 12:50:00,109.75,109.78,109.75,109.77,3474.0,109.75,109.78,109.75,109.77,3474.0
2015-07-16 12:55:00,109.77,109.78,109.76,109.77,7269.0,109.77,109.78,109.76,109.77,7269.0
2015-07-16 13:00:00,109.77,109.79,109.75,109.79,5598.0,109.77,109.79,109.75,109.79,5598.0
2015-07-16 13:05:00,109.78,109.83,109.77,109.82,23867.0,109.78,109.83,109.77,109.82,23867.0
2015-07-16 13:10:00,109.82,109.88,109.82,109.83,37494.0,109.82,109.88,109.82,109.83,37494.0
2015-07-16 13:15:00,109.84,109.85,109.82,109.82,13011.0,109.84,109.85,109.82,109.82,13011.0
2015-07-16 13:20:00,109.82,109.83,109.78,109.79,18923.0,109.82,109.83,109.78,109.79,18923.0
2015-07-16 13:25:00,109.77,109.8,109.76,109.77,17820.0,109.77,109.8,109.76,109.77,17820.0
2015-07-16 13:30:00,109.78,109.81,109.77,109.8,28871.0,109.78,109.81,109.77,109.8,28871.0
2015-07-16 13:35:00,109.79,109.81,109.77,109.77,11653.0,109.79,109.81,109.77,109.77,11653.0
2015-07-16 13:40:00,109.76,109.79,109.76,109.78,12891.0,109.76,109.79,109.76,109.78,12891.0
2015-07-16 13:45:00,109.79,109.79,109.76,109.77,8726.0,109.79,109.79,109.76,109.77,8726.0
2015-07-16 13:50:00,109.76,109.79,109.75,109.79,6520.0,109.76,109.79,109.75,109.79,6520.0
2015-07-16 13:55:00,109.78,109.81,109.77,109.81,22301.0,109.78,109.81,109.77,109.81,22301.0
2015-07-16 14:00:00,109.82,109.82,109.79,109.81,41515.0,109.82,109.82,109.79,109.81,41515.0
2015-07-16 14:05:00,109.8,109.83,109.78,109.82,29598.0,109.8,109.83,109.78,109.82,29598.0
2015-07-16 14:10:00,109.81,109.82,109.79,109.8,17812.0,109.81,109.82,109.79,109.8,17812.0
2015-07-16 14:15:00,109.79,109.82,109.78,109.79,59275.0,109.79,109.82,109.78,109.79,59275.0
2015-07-16 14:20:00,109.79,109.79,109.77,109.78,8272.0,109.79,109.79,109.77,109.78,8272.0
2015-07-16 14:25:00,109.76,109.8,109.76,109.79,7974.0,109.76,109.8,109.76,109.79,7974.0
2015-07-16 14:30:00,109.79,109.82,109.79,109.81,25616.0,109.79,109.82,109.79,109.81,25616.0
2015-07-16 14:35:00,109.8,109.8,109.77,109.78,21152.0,109.8,109.8,109.77,109.78,21152.0
2015-07-16 14:40:00,109.77,109.78,109.74,109.75,18966.0,109.77,109.78,109.74,109.75,18966.0
2015-07-16 14:45:00,109.76,109.76,109.74,109.75,8619.0,109.76,109.76,109.74,109.75,8619.0
2015-07-16 14:50:00,109.75,109.75,109.73,109.75,11300.0,109.75,109.75,109.73,109.75,11300.0
2015-07-16 14:55:00,109.75,109.76,109.73,109.74,14920.0,109.75,109.76,109.73,109.74,14920.0
2015-07-16 15:00:00,109.74,109.75,109.73,109.74,12005.0,109.74,109.75,109.73,109.74,12005.0
2015-07-16 15:05:00,109.76,109.77,109.76,109.76,20094.0,109.76,109.77,109.76,109.76,20094.0
2015-07-16 15:10:00,109.77,109.8,109.76,109.79,21973.0,109.77,109.8,109.76,109.79,21973.0
2015-07-16 15:15:00,109.79,109.84,109.79,109.83,57455.0,109.79,109.84,109.79,109.83,57455.0
2015-07-16 15:20:00,109.82,109.83,109.81,109.81,12986.0,109.82,109.83,109.81,109.81,12986.0
2015-07-16 15:25:00,109.81,109.82,109.8,109.81,16529.0,109.81,109.82,109.8,109.81,16529.0
2015-07-16 15:30:00,109.81,109.86,109.8,109.86,25486.0,109.81,109.86,109.8,109.86,25486.0
2015-07-16 15:35:00,109.86,109.86,109.77,109.78,45031.0,109.86,109.86,109.77,109.78,45031.0
2015-07-16 15:40:00,109.77,109.78,109.76,109.78,54255.0,109.77,109.78,109.76,109.78,54255.0
2015-07-16 15:45:00,109.77,109.78,109.75,109.75,36363.0,109.77,109.78,109.75,109.75,36363.0
2015-07-16 15:50:00,109.75,109.77,109.75,109.77,106365.0,109.75,109.77,109.75,109.77,106365.0
2015-07-16 15:55:00,109.77,109.77,109.73,109.76,275847.0,109.77,109.77,109.73,109.76,275847.0
2015-07-17 09:30:00,109.11,109.16,109.05,109.06,166276.0,109.11,109.16,109.05,109.06,166276.0
2015-07-17 09:35:00,109.06,109.06,108.92,108.96,221843.0,109.06,109.06,108.92,108.96,221843.0
2015-07-17 09:40:00,108.95,108.99,108.88,108.94,295519.0,108.95,108.99,108.88,108.94,295519.0
2015-07-17 09:45:00,108.94,108.99,108.9,108.97,288544.0,108.94,108.99,108.9,108.97,288544.0
2015-07-17 09:50:00,108.96,108.97,108.8,108.84,272624.0,108.96,108.97,108.8,108.84,272624.0
2015-07-17 09:55:00,108.85,108.89,108.69,108.69,306202.0,108.85,108.89,108.69,108.69,306202.0
2015-07-17 10:00:00,108.7,108.71,108.57,108.6,796363.0,108.7,108.71,108.57,108.6,796363.0
2015-07-17 10:05:00,108.59,108.71,108.51,108.52,708399.0,108.59,108.71,108.51,108.52,708399.0
2015-07-17 10:10:00,108.52,108.61,108.4,108.61,438396.0,108.52,108.61,108.4,108.61,438396.0
2015-07-17 10:15:00,108.61,108.71,108.49,108.52,884054.0,108.61,108.71,108.49,108.52,884054.0
2015-07-17 10:20:00,108.51,108.61,108.43,108.45,1312541.0,108.51,108.61,108.43,108.45,1312541.0
2015-07-17 10:25:00,108.44,108.54,108.44,108.5,196312.0,108.44,108.54,108.44,108.5,196312.0
2015-07-17 10:30:00,108.49,108.55,108.41,108.49,146974.0,108.49,108.55,108.41,108.49,146974.0
2015-07-17 10:35:00,108.5,108.51,108.43,108.45,142235.0,108.5,108.51,108.43,108.45,142235.0
2015-07-17 10:40:00,108.45,108.52,108.45,108.46,110194.0,108.45,108.52,108.45,108.46,110194.0
2015-07-17 10:45:00,108.45,108.51,108.4,108.5,136592.0,108.45,108.51,108.4,108.5,136592.0
2015-07-17 10:50:00,108.5,108.52,108.47,108.48,59745.0,108.5,108.52,108.47,108.48,59745.0
2015-07-17 10:55:00,108.48,108.61,108.48,108.57,385606.0,108.48,108.61,108.48,108.57,385606.0
2015-07-17 11:00:00,108.57,108.68,108.54,108.68,390078.0,108.57,108.68,108.54,108.68,390078.0
2015-07-17 11:05:00,108.68,108.72,108.54,108.55,243520.0,108.68,108.72,108.54,108.55,243520.0
2015-07-17 11:10:00,108.55,108.58,108.49,108.49,335806.0,108.55,108.58,108.49,108.49,335806.0
2015-07-17 11:15:00,108.5,108.59,108.49,108.57,128248.0,108.5,108.59,108.49,108.57,128248.0
2015-07-17 11:20:00,108.57,108.58,108.54,108.56,172806.0,108.57,108.58,108.54,108.56,172806.0
2015-07-17 11:25:00,108.57,108.57,108.48,108.49,142860.0,108.57,108.57,108.48,108.49,142860.0
2015-07-17 11:30:00,108.5,108.53,108.49,108.5,55834.0,108.5,108.53,108.49,108.5,55834.0
2015-07-17 11:35:00,108.5,108.52,108.44,108.45,76158.0,108.5,108.52,108.44,108.45,76158.0
2015-07-17 11:40:00,108.45,108.49,108.42,108.47,98286.0,108.45,108.49,108.42,108.47,98286.0
2015-07-17 11:45:00,108.46,108.54,108.44,108.5,83741.0,108.46,108.54,108.44,108.5,83741.0
2015-07-17 11:50:00,108.49,108.51,108.47,108.5,45499.0,108.49,108.51,108.47,108.5,45499.0
2015-07-17 11:55:00,108.5,108.51,108.45,108.47,25879.0,108.5,108.51,108.45,108.47,25879.0
2015-07-17 12:00:00,108.47,108.48,108.42,108.47,35249.0,108.47,108.48,108.42,108.47,35249.0
2015-07-17 12:05:00,108.47,108.55,108.47,108.54,44694.0,108.47,108.55,108.47,108.54,44694.0
2015-07-17 12:10:00,108.54,108.59,108.52,108.56,88064.0,108.54,108.59,108.52,108.56,88064.0
2015-07-17 12:15:00,108.55,108.59,108.52,108.53,15697.0,108.55,108.59,108.52,108.53,15697.0
2015-07-17 12:20:00,108.54,108.56,108.49,108.56,41151.0,108.54,108.56,108.49,108.56,41151.0
2015-07-17 12:25:00,108.56,108.62,108.54,108.61,168910.0,108.56,108.62,108.54,108.61,168910.0
2015-07-17 12:30:00,108.62,108.62,108.59,108.61,54353.0,108.62,108.62,108.59,108.61,54353.0
2015-07-17 12:35:00,108.6,108.6,108.54,108.58,43685.0,108.6,108.6,108.54,108.58,43685.0
2015-07-17 12:40:00,108.58,108.6,108.54,108.56,23430.0,108.58,108.6,108.54,108.56,23430.0
2015-07-17 12:45:00,108.56,108.6,108.56,108.58,21470.0,108.56,108.6,108.56,108.58,21470.0
2015-07-17 12:50:00,108.58,108.69,108.58,108.66,85163.0,108.58,108.69,108.58,108.66,85163.0
2015-07-17 12:55:00,108.66,108.71,108.62,108.69,85309.0,108.66,108.71,108.62,108.69,85309.0
2015-07-17 13:00:00,108.68,108.72,108.67,108.71,31853.0,108.68,108.72,108.67,108.71,31853.0
2015-07-17 13:05:00,108.71,108.74,108.71,108.72,21119.0,108.71,108.74,108.71,108.72,21119.0
2015-07-17 13:10:00,108.71,108.73,108.66,108.66,34319.0,108.71,108.73,108.66,108.66,34319.0
2015-07-17 13:15:00,108.67,108.67,108.65,108.65,37028.0,108.67,108.67,108.65,108.65,37028.0
2015-07-17 13:20:00,108.66,108.67,108.62,108.62,35558.0,108.66,108.67,108.62,108.62,35558.0
2015-07-17 13:25:00,108.62,108.63,108.58,108.61,84466.0,108.62,108.63,108.58,108.61,84466.0
2015-07-17 13:30:00,108.62,108.65,108.61,108.64,148285.0,108.62,108.65,108.61,108.64,148285.0
2015-07-17 13:35:00,108.65,108.7,108.64,108.69,62515.0,108.65,108.7,108.64,108.69,62515.0
2015-07-17 13:40:00,108.69,108.71,108.65,108.65,40941.0,108.69,108.71,108.65,108.65,40941.0
2015-07-17 13:45:00,108.66,108.66,108.62,108.64,53637.0,108.66,108.66,108.62,108.64,53637.0
2015-07-17 13:50:00,108.63,108.65,108.62,108.63,22500.0,108.63,108.65,108.62,108.63,22500.0
2015-07-17 13:55:00,108.63,108.64,108.6,108.61,13173.0,108.63,108.64,108.6,108.61,13173.0
2015-07-17 14:00:00,108.61,108.63,108.6,108.62,45528.0,108.61,108.63,108.6,108.62,45528.0
2015-07-17 14:05:00,108.63,108.64,108.6,108.61,84656.0,108.63,108.64,108.6,108.61,84656.0
2015-07-17 14:10:00,108.62,108.64,108.62,108.63,22386.0,108.62,108.64,108.62,108.63,22386.0
2015-07-17 14:15:00,108.64,108.65,108.63,108.63,36491.0,108.64,108.65,108.63,108.63,36491.0
2015-07-17 14:20:00,108.63,108.64,108.62,108.64,30102.0,108.63,108.64,108.62,108.64,30102.0
2015-07-17 14:25:00,108.64,108.66,108.63,108.64,74307.0,108.64,108.66,108.63,108.64,74307.0
2015-07-17 14:30:00,108.63,108.64,108.62,108.64,30137.0,108.63,108.64,108.62,108.64,30137.0
2015-07-17 14:35:00,108.64,108.66,108.6,108.62,67749.0,108.64,108.66,108.6,108.62,67749.0
2015-07-17 14:40:00,108.62,108.64,108.61,108.62,35377.0,108.62,108.64,108.61,108.62,35377.0
2015-07-17 14:45:00,108.62,108.63,108.59,108.59,37845.0,108.62,108.63,108.59,108.59,37845.0
2015-07-17 14:50:00,108.59,108.6,108.58,108.59,17440.0,108.59,108.6,108.58,108.59,17440.0
2015-07-17 14:55:00,108.6,108.6,108.54,108.54,52565.0,108.6,108.6,108.54,108.54,52565.0
2015-07-17 15:00:00,108.54,108.6,108.54,108.6,50641.0,108.54,108.6,108.54,108.6,50641.0
2015-07-17 15:05:00,108.59,108.61,108.59,108.59,42880.0,108.59,108.61,108.59,108.59,42880.0
2015-07-17 15:10:00,108.59,108.59,108.57,108.58,27016.0,108.59,108.59,108.57,108.58,27016.0
2015-07-17 15:15:00,108.57,108.57,108.51,108.54,82076.0,108.57,108.57,108.51,108.54,82076.0
2015-07-17 15:20:00,108.54,108.6,108.54,108.58,73389.0,108.54,108.6,108.54,108.58,73389.0
2015-07-17 15:25:00,108.58,108.59,108.55,108.58,64296.0,108.58,108.59,108.55,108.58,64296.0
2015-07-17 15:30:00,108.57,108.59,108.55,108.56,176517.0,108.57,108.59,108.55,108.56,176517.0
2015-07-17 15:35:00,108.56,108.57,108.54,108.56,135654.0,108.56,108.57,108.54,108.56,135654.0
2015-07-17 15:40:00,108.56,108.58,108.53,108.55,178318.0,108.56,108.58,108.53,108.55,178318.0
2015-07-17 15:45:00,108.55,108.6,108.54,108.59,229012.0,108.55,108.6,108.54,108.59,229012.0
2015-07-17 15:50:00,108.59,108.61,108.56,108.61,238119.0,108.59,108.61,108.56,108.61,238119.0
2015-07-17 15:55:00,108.61,108.67,108.6,108.66,360739.0,108.61,108.67,108.6,108.66,360739.0
2015-07-20 09:30:00,106.6,106.65,106.36,106.36,592577.0,106.6,106.65,106.36,106.36,592577.0
2015-07-20 09:35:00,106.37,106.43,106.23,106.29,449978.0,106.37,106.43,106.23,106.29,449978.0
2015-07-20 09:40:00,106.29,106.32,106.21,106.26,429686.0,106.29,106.32,106.21,106.26,429686.0
2015-07-20 09:45:00,106.26,106.29,106.2,106.2,181065.0,106.26,106.29,106.2,106.2,181065.0
2015-07-20 09:50:00,106.2,106.29,106.17,106.27,335884.0,106.2,106.29,106.17,106.27,335884.0
2015-07-20 09:55:00,106.27,106.27,106.02,106.02,454592.0,106.27,106.27,106.02,106.02,454592.0
2015-07-20 10:00:00,106.03,106.07,105.88,105.91,682422.0,106.03,106.07,105.88,105.91,682422.0
2015-07-20 10:05:00,105.91,105.91,105.62,105.86,686405.0,105.91,105.91,105.62,105.86,686405.0
2015-07-20 10:10:00,105.87,105.99,105.78,105.98,329936.0,105.87,105.99,105.78,105.98,329936.0
2015-07-20 10:15:00,105.98,106.0,105.85,105.86,325164.0,105.98,106.0,105.85,105.86,325164.0
2015-07-20 10:20:00,105.86,106.0,105.84,105.96,131654.0,105.86,106.0,105.84,105.96,131654.0
2015-07-20 10:25:00,105.95,106.24,105.9,106.07,630218.0,105.95,106.24,105.9,106.07,630218.0
2015-07-20 10:30:00,106.07,106.08,106.0,106.05,216606.0,106.07,106.08,106.0,106.05,216606.0
2015-07-20 10:35:00,106.05,106.06,105.98,106.0,174741.0,106.05,106.06,105.98,106.0,174741.0
2015-07-20 10:40:00,106.01,106.08,105.97,105.99,185773.0,106.01,106.08,105.97,105.99,185773.0
2015-07-20 10:45:00,105.99,106.02,105.98,105.99,69702.0,105.99,106.02,105.98,105.99,69702.0
2015-07-20 10:50:00,106.0,106.08,105.99,106.02,108591.0,106.0,106.08,105.99,106.02,108591.0
2015-07-20 10:55:00,106.01,106.04,105.99,106.02,94160.0,106.01,106.04,105.99,106.02,94160.0
2015-07-20 11:00:00,106.02,106.16,106.01,106.15,161136.0,106.02,106.16,106.01,106.15,161136.0
2015-07-20 11:05:00,106.16,106.43,106.11,106.35,302381.0,106.16,106.43,106.11,106.35,302381.0
2015-07-20 11:10:00,106.34,106.58,106.33,106.48,337786.0,106.34,106.58,106.33,106.48,337786.0
2015-07-20 11:15:00,106.47,106.63,106.4,106.43,352575.0,106.47,106.63,106.4,106.43,352575.0
2015-07-20 11:20:00,106.43,106.49,106.41,106.42,122864.0,106.43,106.49,106.41,106.42,122864.0
2015-07-20 11:25:00,106.42,106.47,106.3,106.36,236507.0,106.42,106.47,106.3,106.36,236507.0
2015-07-20 11:30:00,106.37,106.44,106.33,106.35,92056.0,106.37,106.44,106.33,106.35,92056.0
2015-07-20 11:35:00,106.35,106.43,106.32,106.42,78187.0,106.35,106.43,106.32,106.42,78187.0
2015-07-20 11:40:00,106.42,106.44,106.36,106.4,42083.0,106.42,106.44,106.36,106.4,42083.0
2015-07-20 11:45:00,106.4,106.43,106.39,106.41,93002.0,106.4,106.43,106.39,106.41,93002.0
2015-07-20 11:50:00,106.41,106.43,106.36,106.39,57424.0,106.41,106.43,106.36,106.39,57424.0
2015-07-20 11:55:00,106.38,106.4,106.34,106.34,37204.0,106.38,106.4,106.34,106.34,37204.0
2015-07-20 12:00:00,106.34,106.39,106.33,106.38,30621.0,106.34,106.39,106.33,106.38,30621.0
2015-07-20 12:05:00,106.38,106.48,106.38,106.39,120726.0,106.38,106.48,106.38,106.39,120726.0
2015-07-20 12:10:00,106.39,106.4,106.37,106.39,39378.0,106.39,106.4,106.37,106.39,39378.0
2015-07-20 12:15:00,106.4,106.48,106.38,106.44,102593.0,106.4,106.48,106.38,106.44,102593.0
2015-07-20 12:20:00,106.45,106.48,106.42,106.42,36771.0,106.45,106.48,106.42,106.42,36771.0
2015-07-20 12:25:00,106.41,106.43,106.38,106.39,36174.0,106.41,106.43,106.38,106.39,36174.0
2015-07-20 12:30:00,106.4,106.61,106.24,106.25,90073.0,106.4,106.61,106.24,106.25,90073.0
2015-07-20 12:35:00,106.25,106.33,106.23,106.29,43880.0,106.25,106.33,106.23,106.29,43880.0
2015-07-20 12:40:00,106.29,106.34,106.27,106.27,25668.0,106.29,106.34,106.27,106.27,25668.0
2015-07-20 12:45:00,106.27,106.28,106.24,106.27,60683.0,106.27,106.28,106.24,106.27,60683.0
2015-07-20 12:50:00,106.27,106.28,106.23,106.26,50183.0,106.27,106.28,106.23,106.26,50183.0
2015-07-20 12:55:00,106.27,106.27,106.19,106.21,57020.0,106.27,106.27,106.19,106.21,57020.0
2015-07-20 13:00:00,106.22,106.25,106.21,106.23,32806.0,106.22,106.25,106.21,106.23,32806.0
2015-07-20 13:05:00,106.23,106.29,106.23,106.26,49757.0,106.23,106.29,106.23,106.26,49757.0
2015-07-20 13:10:00,106.25,106.26,106.21,106.23,76256.0,106.25,106.26,106.21,106.23,76256.0
2015-07-20 13:15:00,106.24,106.25,106.15,106.16,66409.0,106.24,106.25,106.15,106.16,66409.0
2015-07-20 13:20:00,106.16,106.18,106.09,106.14,68209.0,106.16,106.18,106.09,106.14,68209.0
2015-07-20 13:25:00,106.14,106.28,106.14,106.19,232890.0,106.14,106.28,106.14,106.19,232890.0
2015-07-20 13:30:00,106.2,106.24,106.17,106.2,55066.0,106.2,106.24,106.17,106.2,55066.0
2015-07-20 13:35:00,106.2,106.25,106.17,106.25,75573.0,106.2,106.25,106.17,106.25,75573.0
2015-07-20 13:40:00,106.25,106.25,106.2,106.21,47555.0,106.25,106.25,106.2,106.21,47555.0
2015-07-20 13:45:00,106.21,106.22,106.16,106.16,63396.0,106.21,106.22,106.16,106.16,63396.0
2015-07-20 13:50:00,106.17,106.19,106.15,106.17,60894.0,106.17,106.19,106.15,106.17,60894.0
2015-07-20 13:55:00,106.17,106.18,106.08,106.15,78201.0,106.17,106.18,106.08,106.15,78201.0
2015-07-20 14:00:00,106.14,106.17,106.1,106.16,39195.0,106.14,106.17,106.1,106.16,39195.0
2015-07-20 14:05:00,106.16,106.16,106.12,106.12,20860.0,106.16,106.16,106.12,106.12,20860.0
2015-07-20 14:10:00,106.12,106.18,106.08,106.11,110718.0,106.12,106.18,106.08,106.11,110718.0
2015-07-20 14:15:00,106.1,106.1,105.99,106.03,95924.0,106.1,106.1,105.99,106.03,95924.0
2015-07-20 14:20:00,106.04,106.06,106.02,106.04,83198.0,106.04,106.06,106.02,106.04,83198.0
2015-07-20 14:25:00,106.05,106.05,106.0,106.02,56931.0,106.05,106.05,106.0,106.02,56931.0
2015-07-20 14:30:00,106.02,106.02,105.98,105.99,57648.0,106.02,106.02,105.98,105.99,57648.0
2015-07-20 14:35:00,106.0,106.05,105.96,106.01,94260.0,106.0,106.05,105.96,106.01,94260.0
2015-07-20 14:40:00,106.01,106.12,106.0,106.05,130921.0,106.01,106.12,106.0,106.05,130921.0
2015-07-20 14:45:00,106.04,106.07,105.99,106.0,116739.0,106.04,106.07,105.99,106.0,116739.0
2015-07-20 14:50:00,106.0,106.0,105.95,105.96,51705.0,106.0,106.0,105.95,105.96,51705.0
2015-07-20 14:55:00,105.97,105.97,105.91,105.96,116619.0,105.97,105.97,105.91,105.96,116619.0
2015-07-20 15:00:00,105.95,105.98,105.94,105.96,75404.0,105.95,105.98,105.94,105.96,75404.0
2015-07-20 15:05:00,105.96,105.97,105.89,105.9,71105.0,105.96,105.97,105.89,105.9,71105.0
2015-07-20 15:10:00,105.9,105.9,105.8,105.81,237071.0,105.9,105.9,105.8,105.81,237071.0
2015-07-20 15:15:00,105.81,105.88,105.78,105.87,134955.0,105.81,105.88,105.78,105.87,134955.0
2015-07-20 15:20:00,105.87,105.87,105.82,105.86,108629.0,105.87,105.87,105.82,105.86,108629.0
2015-07-20 15:25:00,105.86,105.87,105.77,105.85,94058.0,105.86,105.87,105.77,105.85,94058.0
2015-07-20 15:30:00,105.85,105.89,105.83,105.84,125352.0,105.85,105.89,105.83,105.84,125352.0
2015-07-20 15:35:00,105.84,105.89,105.83,105.87,77123.0,105.84,105.89,105.83,105.87,77123.0
2015-07-20 15:40:00,105.87,105.88,105.76,105.77,150616.0,105.87,105.88,105.76,105.77,150616.0
2015-07-20 15:45:00,105.77,105.79,105.71,105.72,244451.0,105.77,105.79,105.71,105.72,244451.0
2015-07-20 15:50:00,105.73,105.75,105.66,105.66,287665.0,105.73,105.75,105.66,105.66,287665.0
2015-07-20 15:55:00,105.67,105.73,105.66,105.69,465059.0,105.67,105.73,105.66,105.69,465059.0
2015-07-21 09:30:00,105.81,105.95,105.8,105.94,258141.0,105.81,105.95,105.8,105.94,258141.0
2015-07-21 09:35:00,105.94,105.95,105.87,105.9,139221.0,105.94,105.95,105.87,105.9,139221.0
2015-07-21 09:40:00,105.9,105.95,105.88,105.93,105792.0,105.9,105.95,105.88,105.93,105792.0
2015-07-21 09:45:00,105.94,105.95,105.82,105.82,64203.0,105.94,105.95,105.82,105.82,64203.0
2015-07-21 09:50:00,105.83,105.93,105.82,105.91,60774.0,105.83,105.93,105.82,105.91,60774.0
2015-07-21 09:55:00,105.91,106.0,105.82,105.95,254628.0,105.91,106.0,105.82,105.95,254628.0
2015-07-21 10:00:00,105.95,106.28,105.94,106.23,329441.0,105.95,106.28,105.94,106.23,329441.0
2015-07-21 10:05:00,106.23,106.24,106.07,106.09,155320.0,106.23,106.24,106.07,106.09,155320.0
2015-07-21 10:10:00,106.09,106.17,106.08,106.1,100419.0,106.09,106.17,106.08,106.1,100419.0
2015-07-21 10:15:00,106.1,106.29,106.09,106.22,238809.0,106.1,106.29,106.09,106.22,238809.0
2015-07-21 10:20:00,106.22,106.28,106.17,106.27,117812.0,106.22,106.28,106.17,106.27,117812.0
2015-07-21 10:25:00,106.28,106.32,106.2,106.2,107624.0,106.28,106.32,106.2,106.2,107624.0
2015-07-21 10:30:00,106.19,106.21,106.1,106.13,127023.0,106.19,106.21,106.1,106.13,127023.0
2015-07-21 10:35:00,106.14,106.15,106.09,106.09,62440.0,106.14,106.15,106.09,106.09,62440.0
2015-07-21 10:40:00,106.09,106.1,105.98,106.09,166241.0,106.09,106.1,105.98,106.09,166241.0
2015-07-21 10:45:00,106.09,106.19,106.07,106.19,214141.0,106.09,106.19,106.07,106.19,214141.0
2015-07-21 10:50:00,106.2,106.22,106.14,106.2,67474.0,106.2,106.22,106.14,106.2,67474.0
2015-07-21 10:55:00,106.19,106.21,106.14,106.2,51553.0,106.19,106.21,106.14,106.2,51553.0
2015-07-21 11:00:00,106.21,106.25,106.15,106.17,55597.0,106.21,106.25,106.15,106.17,55597.0
2015-07-21 11:05:00,106.17,106.19,106.13,106.15,66071.0,106.17,106.19,106.13,106.15,66071.0
2015-07-21 11:10:00,106.15,106.17,106.12,106.15,25214.0,106.15,106.17,106.12,106.15,25214.0
2015-07-21 11:15:00,106.15,106.21,106.14,106.18,115323.0,106.15,106.21,106.14,106.18,115323.0
2015-07-21 11:20:00,106.17,106.18,106.13,106.14,19055.0,106.17,106.18,106.13,106.14,19055.0
2015-07-21 11:25:00,106.15,106.17,106.08,106.09,40736.0,106.15,106.17,106.08,106.09,40736.0
2015-07-21 11:30:00,106.08,106.09,106.02,106.05,162368.0,106.08,106.09,106.02,106.05,162368.0
2015-07-21 11:35:00,106.05,106.05,106.0,106.01,93464.0,106.05,106.05,106.0,106.01,93464.0
2015-07-21 11:40:00,106.01,106.02,105.96,105.97,137537.0,106.01,106.02,105.96,105.97,137537.0
2015-07-21 11:45:00,105.97,105.99,105.93,105.96,53754.0,105.97,105.99,105.93,105.96,53754.0
2015-07-21 11:50:00,105.97,106.0,105.94,105.94,89781.0,105.97,106.0,105.94,105.94,89781.0
2015-07-21 11:55:00,105.95,106.01,105.94,106.01,66851.0,105.95,106.01,105.94,106.01,66851.0
2015-07-21 12:00:00,106.0,106.05,105.98,106.0,27565.0,106.0,106.05,105.98,106.0,27565.0
2015-07-21 12:05:00,105.99,106.01,105.98,106.0,21963.0,105.99,106.01,105.98,106.0,21963.0
2015-07-21 12:10:00,106.01,106.01,105.98,105.98,18825.0,106.01,106.01,105.98,105.98,18825.0
2015-07-21 12:15:00,105.99,106.02,105.97,106.02,38238.0,105.99,106.02,105.97,106.02,38238.0
2015-07-21 12:20:00,106.01,106.03,105.97,105.98,39928.0,106.01,106.03,105.97,105.98,39928.0
2015-07-21 12:25:00,105.99,106.01,105.96,105.98,31263.0,105.99,106.01,105.96,105.98,31263.0
2015-07-21 12:30:00,105.97,106.0,105.96,105.96,30704.0,105.97,106.0,105.96,105.96,30704.0
2015-07-21 12:35:00,105.97,106.02,105.96,106.01,21490.0,105.97,106.02,105.96,106.01,21490.0
2015-07-21 12:40:00,106.02,106.02,105.99,106.02,12718.0,106.02,106.02,105.99,106.02,12718.0
2015-07-21 12:45:00,106.01,106.06,106.0,106.05,21211.0,106.01,106.06,106.0,106.05,21211.0
2015-07-21 12:50:00,106.05,106.09,106.05,106.05,18991.0,106.05,106.09,106.05,106.05,18991.0
2015-07-21 12:55:00,106.06,106.15,106.05,106.13,25903.0,106.06,106.15,106.05,106.13,25903.0
2015-07-21 13:00:00,106.13,106.13,106.06,106.07,26009.0,106.13,106.13,106.06,106.07,26009.0
2015-07-21 13:05:00,106.07,106.07,106.0,106.01,18484.0,106.07,106.07,106.0,106.01,18484.0
2015-07-21 13:10:00,106.01,106.03,105.98,105.99,20775.0,106.01,106.03,105.98,105.99,20775.0
2015-07-21 13:15:00,105.99,105.99,105.96,105.96,27247.0,105.99,105.99,105.96,105.96,27247.0
2015-07-21 13:20:00,105.96,105.97,105.91,105.92,20336.0,105.96,105.97,105.91,105.92,20336.0
2015-07-21 13:25:00,105.91,105.93,105.85,105.85,54570.0,105.91,105.93,105.85,105.85,54570.0
2015-07-21 13:30:00,105.86,105.87,105.76,105.85,128627.0,105.86,105.87,105.76,105.85,128627.0
2015-07-21 13:35:00,105.84,105.84,105.79,105.81,36810.0,105.84,105.84,105.79,105.81,36810.0
2015-07-21 13:40:00,105.81,105.82,105.71,105.72,52709.0,105.81,105.82,105.71,105.72,52709.0
2015-07-21 13:45:00,105.72,105.77,105.71,105.74,42417.0,105.72,105.77,105.71,105.74,42417.0
2015-07-21 13:50:00,105.74,105.75,105.71,105.73,50175.0,105.74,105.75,105.71,105.73,50175.0
2015-07-21 13:55:00,105.73,105.74,105.63,105.7,86829.0,105.73,105.74,105.63,105.7,86829.0
2015-07-21 14:00:00,105.7,105.76,105.65,105.75,79765.0,105.7,105.76,105.65,105.75,79765.0
2015-07-21 14:05:00,105.76,105.76,105.68,105.7,97647.0,105.76,105.76,105.68,105.7,97647.0
2015-07-21 14:10:00,105.7,105.78,105.7,105.72,63613.0,105.7,105.78,105.7,105.72,63613.0
2015-07-21 14:15:00,105.72,105.73,105.63,105.64,101723.0,105.72,105.73,105.63,105.64,101723.0
2015-07-21 14:20:00,105.64,105.67,105.63,105.67,63495.0,105.64,105.67,105.63,105.67,63495.0
2015-07-21 14:25:00,105.67,105.68,105.63,105.66,80090.0,105.67,105.68,105.63,105.66,80090.0
2015-07-21 14:30:00,105.66,105.69,105.63,105.64,44288.0,105.66,105.69,105.63,105.64,44288.0
2015-07-21 14:35:00,105.63,105.64,105.45,105.57,181779.0,105.63,105.64,105.45,105.57,181779.0
2015-07-21 14:40:00,105.56,105.56,105.4,105.46,127079.0,105.56,105.56,105.4,105.46,127079.0
2015-07-21 14:45:00,105.46,105.48,105.38,105.4,168295.0,105.46,105.48,105.38,105.4,168295.0
2015-07-21 14:50:00,105.4,105.45,105.38,105.38,103780.0,105.4,105.45,105.38,105.38,103780.0
2015-07-21 14:55:00,105.38,105.39,105.28,105.31,261572.0,105.38,105.39,105.28,105.31,261572.0
2015-07-21 15:00:00,105.32,105.5,105.31,105.45,159052.0,105.32,105.5,105.31,105.45,159052.0
2015-07-21 15:05:00,105.45,105.47,105.41,105.45,124303.0,105.45,105.47,105.41,105.45,124303.0
2015-07-21 15:10:00,105.45,105.46,105.43,105.46,77637.0,105.45,105.46,105.43,105.46,77637.0
2015-07-21 15:15:00,105.46,105.51,105.45,105.49,81513.0,105.46,105.51,105.45,105.49,81513.0
2015-07-21 15:20:00,105.49,105.5,105.46,105.47,65922.0,105.49,105.5,105.46,105.47,65922.0
2015-07-21 15:25:00,105.47,105.48,105.43,105.47,87584.0,105.47,105.48,105.43,105.47,87584.0
2015-07-21 15:30:00,105.46,105.47,105.41,105.41,83192.0,105.46,105.47,105.41,105.41,83192.0
2015-07-21 15:35:00,105.41,105.42,105.34,105.39,158269.0,105.41,105.42,105.34,105.39,158269.0
2015-07-21 15:40:00,105.38,105.39,105.3,105.3,101030.0,105.38,105.39,105.3,105.3,101030.0
2015-07-21 15:45:00,105.3,105.37,105.25,105.36,428364.0,105.3,105.37,105.25,105.36,428364.0
2015-07-21 15:50:00,105.36,105.48,105.35,105.42,240961.0,105.36,105.48,105.35,105.42,240961.0
2015-07-21 15:55:00,105.42,105.46,105.3,105.39,423656.0,105.42,105.46,105.3,105.39,423656.0
2015-07-22 09:30:00,104.39,104.44,104.32,104.35,211731.0,104.39,104.44,104.32,104.35,211731.0
2015-07-22 09:35:00,104.35,104.47,104.3,104.43,283858.0,104.35,104.47,104.3,104.43,283858.0
2015-07-22 09:40:00,104.43,104.54,104.4,104.51,162267.0,104.43,104.54,104.4,104.51,162267.0
2015-07-22 09:45:00,104.5,104.62,104.5,104.61,181999.0,104.5,104.62,104.5,104.61,181999.0
2015-07-22 09:50:00,104.61,104.61,104.54,104.56,104577.0,104.61,104.61,104.54,104.56,104577.0
2015-07-22 09:55:00,104.56,104.57,104.51,104.54,94902.0,104.56,104.57,104.51,104.54,94902.0
2015-07-22 10:00:00,104.53,104.53,104.25,104.27,265545.0,104.53,104.53,104.25,104.27,265545.0
2015-07-22 10:05:00,104.26,104.38,104.18,104.38,233061.0,104.26,104.38,104.18,104.38,233061.0
2015-07-22 10:10:00,104.38,104.42,104.33,104.35,47870.0,104.38,104.42,104.33,104.35,47870.0
2015-07-22 10:15:00,104.34,104.39,104.28,104.29,78480.0,104.34,104.39,104.28,104.29,78480.0
2015-07-22 10:20:00,104.29,104.39,104.29,104.31,73214.0,104.29,104.39,104.29,104.31,73214.0
2015-07-22 10:25:00,104.32,104.5,104.31,104.42,118742.0,104.32,104.5,104.31,104.42,118742.0
2015-07-22 10:30:00,104.43,104.49,104.4,104.41,70014.0,104.43,104.49,104.4,104.41,70014.0
2015-07-22 10:35:00,104.4,104.54,104.4,104.52,63283.0,104.4,104.54,104.4,104.52,63283.0
2015-07-22 10:40:00,104.52,104.52,104.44,104.47,66696.0,104.52,104.52,104.44,104.47,66696.0
2015-07-22 10:45:00,104.48,104.51,104.43,104.47,80131.0,104.48,104.51,104.43,104.47,80131.0
2015-07-22 10:50:00,104.46,104.62,104.39,104.59,102773.0,104.46,104.62,104.39,104.59,102773.0
2015-07-22 10:55:00,104.6,104.94,104.57,104.81,384470.0,104.6,104.94,104.57,104.81,384470.0
2015-07-22 11:00:00,104.81,104.88,104.77,104.8,184612.0,104.81,104.88,104.77,104.8,184612.0
2015-07-22 11:05:00,104.79,104.8,104.59,104.67,376976.0,104.79,104.8,104.59,104.67,376976.0
2015-07-22 11:10:00,104.66,104.73,104.64,104.69,103238.0,104.66,104.73,104.64,104.69,103238.0
2015-07-22 11:15:00,104.68,104.7,104.58,104.66,103943.0,104.68,104.7,104.58,104.66,103943.0
2015-07-22 11:20:00,104.66,104.74,104.64,104.74,57886.0,104.66,104.74,104.64,104.74,57886.0
2015-07-22 11:25:00,104.73,104.73,104.65,104.73,43974.0,104.73,104.73,104.65,104.73,43974.0
2015-07-22 11:30:00,104.72,105.0,104.72,105.0,290903.0,104.72,105.0,104.72,105.0,290903.0
2015-07-22 11:35:00,104.99,105.09,104.89,104.92,129277.0,104.99,105.09,104.89,104.92,129277.0
2015-07-22 11:40:00,104.93,104.93,104.79,104.8,139278.0,104.93,104.93,104.79,104.8,139278.0
2015-07-22 11:45:00,104.79,104.87,104.78,104.85,54771.0,104.79,104.87,104.78,104.85,54771.0
2015-07-22 11:50:00,104.85,104.86,104.8,104.83,54229.0,104.85,104.86,104.8,104.83,54229.0
2015-07-22 11:55:00,104.84,104.84,104.75,104.77,40952.0,104.84,104.84,104.75,104.77,40952.0
2015-07-22 12:00:00,104.76,104.76,104.7,104.73,46171.0,104.76,104.76,104.7,104.73,46171.0
2015-07-22 12:05:00,104.74,104.75,104.7,104.72,18050.0,104.74,104.75,104.7,104.72,18050.0
2015-07-22 12:10:00,104.73,104.75,104.7,104.75,27000.0,104.73,104.75,104.7,104.75,27000.0
2015-07-22 12:15:00,104.75,104.78,104.74,104.76,35532.0,104.75,104.78,104.74,104.76,35532.0
2015-07-22 12:20:00,104.77,104.83,104.77,104.82,55849.0,104.77,104.83,104.77,104.82,55849.0
2015-07-22 12:25:00,104.83,104.84,104.78,104.78,18522.0,104.83,104.84,104.78,104.78,18522.0
2015-07-22 12:30:00,104.78,104.84,104.75,104.8,44490.0,104.78,104.84,104.75,104.8,44490.0
2015-07-22 12:35:00,104.8,104.83,104.77,104.8,48678.0,104.8,104.83,104.77,104.8,48678.0
2015-07-22 12:40:00,104.8,104.83,104.76,104.8,44561.0,104.8,104.83,104.76,104.8,44561.0
2015-07-22 12:45:00,104.8,104.85,104.8,104.85,27135.0,104.8,104.85,104.8,104.85,27135.0
2015-07-22 12:50:00,104.86,104.87,104.82,104.85,27092.0,104.86,104.87,104.82,104.85,27092.0
2015-07-22 12:55:00,104.84,104.88,104.82,104.84,39943.0,104.84,104.88,104.82,104.84,39943.0
2015-07-22 13:00:00,104.84,104.85,104.81,104.82,60113.0,104.84,104.85,104.81,104.82,60113.0
2015-07-22 13:05:00,104.81,104.87,104.81,104.85,93593.0,104.81,104.87,104.81,104.85,93593.0
2015-07-22 13:10:00,104.86,104.86,104.78,104.79,73941.0,104.86,104.86,104.78,104.79,73941.0
2015-07-22 13:15:00,104.79,104.83,104.77,104.78,45634.0,104.79,104.83,104.77,104.78,45634.0
2015-07-22 13:20:00,104.78,104.83,104.77,104.78,34258.0,104.78,104.83,104.77,104.78,34258.0
2015-07-22 13:25:00,104.77,104.77,104.71,104.71,114666.0,104.77,104.77,104.71,104.71,114666.0
2015-07-22 13:30:00,104.71,104.75,104.7,104.73,86698.0,104.71,104.75,104.7,104.73,86698.0
2015-07-22 13:35:00,104.73,104.74,104.71,104.72,38816.0,104.73,104.74,104.71,104.72,38816.0
2015-07-22 13:40:00,104.72,104.74,104.69,104.7,32524.0,104.72,104.74,104.69,104.7,32524.0
2015-07-22 13:45:00,104.69,104.75,104.69,104.72,64839.0,104.69,104.75,104.69,104.72,64839.0
2015-07-22 13:50:00,104.72,104.72,104.64,104.66,47502.0,104.72,104.72,104.64,104.66,47502.0
2015-07-22 13:55:00,104.67,104.68,104.66,104.67,14188.0,104.67,104.68,104.66,104.67,14188.0
2015-07-22 14:00:00,104.68,104.73,104.68,104.7,33938.0,104.68,104.73,104.68,104.7,33938.0
2015-07-22 14:05:00,104.7,104.7,104.65,104.65,116006.0,104.7,104.7,104.65,104.65,116006.0
2015-07-22 14:10:00,104.65,104.69,104.64,104.66,34994.0,104.65,104.69,104.64,104.66,34994.0
2015-07-22 14:15:00,104.66,104.75,104.65,104.72,65628.0,104.66,104.75,104.65,104.72,65628.0
2015-07-22 14:20:00,104.71,104.77,104.69,104.75,54733.0,104.71,104.77,104.69,104.75,54733.0
2015-07-22 14:25:00,104.74,104.75,104.65,104.69,81637.0,104.74,104.75,104.65,104.69,81637.0
2015-07-22 14:30:00,104.7,104.75,104.7,104.73,48169.0,104.7,104.75,104.7,104.73,48169.0
2015-07-22 14:35:00,104.74,104.8,104.73,104.76,74574.0,104.74,104.8,104.73,104.76,74574.0
2015-07-22 14:40:00,104.77,104.77,104.74,104.76,42390.0,104.77,104.77,104.74,104.76,42390.0
2015-07-22 14:45:00,104.76,104.77,104.73,104.77,52094.0,104.76,104.77,104.73,104.77,52094.0
2015-07-22 14:50:00,104.77,104.8,104.76,104.79,40594.0,104.77,104.8,104.76,104.79,40594.0
2015-07-22 14:55:00,104.8,104.8,104.76,104.8,53204.0,104.8,104.8,104.76,104.8,53204.0
2015-07-22 15:00:00,104.8,104.85,104.79,104.79,32504.0,104.8,104.85,104.79,104.79,32504.0
2015-07-22 15:05:00,104.8,104.82,104.69,104.72,80086.0,104.8,104.82,104.69,104.72,80086.0
2015-07-22 15:10:00,104.72,104.74,104.7,104.73,57741.0,104.72,104.74,104.7,104.73,57741.0
2015-07-22 15:15:00,104.74,104.74,104.67,104.7,91372.0,104.74,104.74,104.67,104.7,91372.0
2015-07-22 15:20:00,104.71,104.73,104.66,104.72,134012.0,104.71,104.73,104.66,104.72,134012.0
2015-07-22 15:25:00,104.72,104.75,104.7,104.72,109132.0,104.72,104.75,104.7,104.72,109132.0
2015-07-22 15:30:00,104.72,104.75,104.68,104.75,201471.0,104.72,104.75,104.68,104.75,201471.0
2015-07-22 15:35:00,104.75,104.78,104.74,104.76,54876.0,104.75,104.78,104.74,104.76,54876.0
2015-07-22 15:40:00,104.76,104.83,104.75,104.82,66860.0,104.76,104.83,104.75,104.82,66860.0
2015-07-22 15:45:00,104.82,104.85,104.8,104.84,90454.0,104.82,104.85,104.8,104.84,90454.0
2015-07-22 15:50:00,104.83,104.84,104.78,104.82,126315.0,104.83,104.84,104.78,104.82,126315.0
2015-07-22 15:55:00,104.82,104.85,104.78,104.83,183993.0,104.82,104.85,104.78,104.83,183993.0
2015-07-23 09:30:00,104.98,105.05,104.98,105.04,103244.0,104.98,105.05,104.98,105.04,103244.0
2015-07-23 09:35:00,105.05,105.09,105.01,105.07,88433.0,105.05,105.09,105.01,105.07,88433.0
2015-07-23 09:40:00,105.08,105.18,105.08,105.14,132991.0,105.08,105.18,105.08,105.14,132991.0
2015-07-23 09:45:00,105.14,105.15,105.1,105.13,116034.0,105.14,105.15,105.1,105.13,116034.0
2015-07-23 09:50:00,105.14,105.3,105.13,105.28,154422.0,105.14,105.3,105.13,105.28,154422.0
2015-07-23 09:55:00,105.28,105.28,105.17,105.19,40545.0,105.28,105.28,105.17,105.19,40545.0
2015-07-23 10:00:00,105.21,105.27,105.17,105.18,105267.0,105.21,105.27,105.17,105.18,105267.0
2015-07-23 10:05:00,105.18,105.23,105.13,105.13,220452.0,105.18,105.23,105.13,105.13,220452.0
2015-07-23 10:10:00,105.14,105.17,105.07,105.1,89960.0,105.14,105.17,105.07,105.1,89960.0
2015-07-23 10:15:00,105.11,105.18,105.06,105.15,89616.0,105.11,105.18,105.06,105.15,89616.0
2015-07-23 10:20:00,105.16,105.21,105.13,105.15,39983.0,105.16,105.21,105.13,105.15,39983.0
2015-07-23 10:25:00,105.14,105.15,105.05,105.1,26788.0,105.14,105.15,105.05,105.1,26788.0
2015-07-23 10:30:00,105.1,105.14,105.08,105.1,29400.0,105.1,105.14,105.08,105.1,29400.0
2015-07-23 10:35:00,105.11,105.11,105.01,105.05,77747.0,105.11,105.11,105.01,105.05,77747.0
2015-07-23 10:40:00,105.04,105.05,104.99,105.0,44796.0,105.04,105.05,104.99,105.0,44796.0
2015-07-23 10:45:00,104.99,104.99,104.88,104.96,80846.0,104.99,104.99,104.88,104.96,80846.0
2015-07-23 10:50:00,104.95,104.97,104.91,104.93,32910.0,104.95,104.97,104.91,104.93,32910.0
2015-07-23 10:55:00,104.93,104.93,104.75,104.78,187500.0,104.93,104.93,104.75,104.78,187500.0
2015-07-23 11:00:00,104.77,104.89,104.75,104.89,161520.0,104.77,104.89,104.75,104.89,161520.0
2015-07-23 11:05:00,104.88,104.9,104.82,104.88,62810.0,104.88,104.9,104.82,104.88,62810.0
2015-07-23 11:10:00,104.87,104.87,104.8,104.81,51715.0,104.87,104.87,104.8,104.81,51715.0
2015-07-23 11:15:00,104.81,104.95,104.81,104.89,85624.0,104.81,104.95,104.81,104.89,85624.0
2015-07-23 11:20:00,104.89,104.95,104.89,104.92,20476.0,104.89,104.95,104.89,104.92,20476.0
2015-07-23 11:25:00,104.92,104.93,104.86,104.88,31111.0,104.92,104.93,104.86,104.88,31111.0
2015-07-23 11:30:00,104.88,104.98,104.88,104.91,30699.0,104.88,104.98,104.88,104.91,30699.0
2015-07-23 11:35:00,104.92,104.93,104.85,104.9,24817.0,104.92,104.93,104.85,104.9,24817.0
2015-07-23 11:40:00,104.91,104.96,104.83,104.87,68348.0,104.91,104.96,104.83,104.87,68348.0
2015-07-23 11:45:00,104.86,104.9,104.83,104.85,38279.0,104.86,104.9,104.83,104.85,38279.0
2015-07-23 11:50:00,104.85,104.87,104.83,104.84,54824.0,104.85,104.87,104.83,104.84,54824.0
2015-07-23 11:55:00,104.84,104.86,104.83,104.83,32104.0,104.84,104.86,104.83,104.83,32104.0
2015-07-23 12:00:00,104.83,104.87,104.77,104.78,36886.0,104.83,104.87,104.77,104.78,36886.0
2015-07-23 12:05:00,104.78,104.89,104.78,104.88,46739.0,104.78,104.89,104.78,104.88,46739.0
2015-07-23 12:10:00,104.88,104.89,104.81,104.85,26966.0,104.88,104.89,104.81,104.85,26966.0
2015-07-23 12:15:00,104.87,104.89,104.86,104.89,9877.0,104.87,104.89,104.86,104.89,9877.0
2015-07-23 12:20:00,104.88,104.96,104.86,104.93,33762.0,104.88,104.96,104.86,104.93,33762.0
2015-07-23 12:25:00,104.93,104.98,104.92,104.98,24883.0,104.93,104.98,104.92,104.98,24883.0
2015-07-23 12:30:00,104.98,105.09,104.97,105.06,79003.0,104.98,105.09,104.97,105.06,79003.0
2015-07-23 12:35:00,105.06,105.1,105.01,105.01,25789.0,105.06,105.1,105.01,105.01,25789.0
2015-07-23 12:40:00,105.01,105.03,105.0,105.01,70501.0,105.01,105.03,105.0,105.01,70501.0
2015-07-23 12:45:00,105.01,105.02,104.97,104.99,14981.0,105.01,105.02,104.97,104.99,14981.0
2015-07-23 12:50:00,105.0,105.01,104.93,104.94,8029.0,105.0,105.01,104.93,104.94,8029.0
2015-07-23 12:55:00,104.95,104.97,104.94,104.97,20740.0,104.95,104.97,104.94,104.97,20740.0
2015-07-23 13:00:00,104.97,104.98,104.93,104.93,19662.0,104.97,104.98,104.93,104.93,19662.0
2015-07-23 13:05:00,104.92,104.97,104.9,104.96,23487.0,104.92,104.97,104.9,104.96,23487.0
2015-07-23 13:10:00,104.97,105.01,104.95,105.01,18319.0,104.97,105.01,104.95,105.01,18319.0
2015-07-23 13:15:00,105.02,105.03,104.95,104.96,12543.0,105.02,105.03,104.95,104.96,12543.0
2015-07-23 13:20:00,104.95,104.96,104.91,104.95,48599.0,104.95,104.96,104.91,104.95,48599.0
2015-07-23 13:25:00,104.95,104.98,104.92,104.97,22245.0,104.95,104.98,104.92,104.97,22245.0
2015-07-23 13:30:00,104.95,104.97,104.9,104.91,24026.0,104.95,104.97,104.9,104.91,24026.0
2015-07-23 13:35:00,104.92,104.93,104.82,104.84,49059.0,104.92,104.93,104.82,104.84,49059.0
2015-07-23 13:40:00,104.84,104.84,104.66,104.76,120368.0,104.84,104.84,104.66,104.76,120368.0
2015-07-23 13:45:00,104.77,104.81,104.7,104.76,42941.0,104.77,104.81,104.7,104.76,42941.0
2015-07-23 13:50:00,104.76,104.8,104.71,104.71,28076.0,104.76,104.8,104.71,104.71,28076.0
2015-07-23 13:55:00,104.71,104.73,104.69,104.72,25026.0,104.71,104.73,104.69,104.72,25026.0
2015-07-23 14:00:00,104.72,104.73,104.53,104.53,138907.0,104.72,104.73,104.53,104.53,138907.0
2015-07-23 14:05:00,104.53,104.57,104.45,104.54,146887.0,104.53,104.57,104.45,104.54,146887.0
2015-07-23 14:10:00,104.55,104.6,104.46,104.5,106296.0,104.55,104.6,104.46,104.5,106296.0
2015-07-23 14:15:00,104.49,104.55,104.47,104.5,46617.0,104.49,104.55,104.47,104.5,46617.0
2015-07-23 14:20:00,104.5,104.51,104.46,104.46,32332.0,104.5,104.51,104.46,104.46,32332.0
2015-07-23 14:25:00,104.47,104.55,104.46,104.5,38272.0,104.47,104.55,104.46,104.5,38272.0
2015-07-23 14:30:00,104.51,104.54,104.5,104.54,33418.0,104.51,104.54,104.5,104.54,33418.0
2015-07-23 14:35:00,104.54,104.58,104.53,104.58,39142.0,104.54,104.58,104.53,104.58,39142.0
2015-07-23 14:40:00,104.58,104.58,104.51,104.52,29150.0,104.58,104.58,104.51,104.52,29150.0
2015-07-23 14:45:00,104.52,104.53,104.44,104.45,91289.0,104.52,104.53,104.44,104.45,91289.0
2015-07-23 14:50:00,104.45,104.47,104.41,104.47,33545.0,104.45,104.47,104.41,104.47,33545.0
2015-07-23 14:55:00,104.47,104.48,104.45,104.45,23770.0,104.47,104.48,104.45,104.45,23770.0
2015-07-23 15:00:00,104.45,104.45,104.38,104.45,35339.0,104.45,104.45,104.38,104.45,35339.0
2015-07-23 15:05:00,104.45,104.45,104.42,104.44,26988.0,104.45,104.45,104.42,104.44,26988.0
2015-07-23 15:10:00,104.44,104.49,104.43,104.45,51554.0,104.44,104.49,104.43,104.45,51554.0
2015-07-23 15:15:00,104.46,104.46,104.36,104.37,45986.0,104.46,104.46,104.36,104.37,45986.0
2015-07-23 15:20:00,104.37,104.37,104.3,104.3,109361.0,104.37,104.37,104.3,104.3,109361.0
2015-07-23 15:25:00,104.3,104.37,104.29,104.37,79713.0,104.3,104.37,104.29,104.37,79713.0
2015-07-23 15:30:00,104.36,104.36,104.24,104.26,180675.0,104.36,104.36,104.24,104.26,180675.0
2015-07-23 15:35:00,104.26,104.33,104.22,104.26,72857.0,104.26,104.33,104.22,104.26,72857.0
2015-07-23 15:40:00,104.26,104.32,104.25,104.28,134104.0,104.26,104.32,104.25,104.28,134104.0
2015-07-23 15:45:00,104.28,104.28,104.22,104.23,74899.0,104.28,104.28,104.22,104.23,74899.0
2015-07-23 15:50:00,104.22,104.29,104.2,104.2,109905.0,104.22,104.29,104.2,104.2,109905.0
2015-07-23 15:55:00,104.2,104.36,104.2,104.31,232381.0,104.2,104.36,104.2,104.31,232381.0
2015-07-24 09:30:00,103.61,103.79,103.57,103.76,222893.0,103.61,103.79,103.57,103.76,222893.0
2015-07-24 09:35:00,103.76,103.82,103.68,103.71,196646.0,103.76,103.82,103.68,103.71,196646.0
2015-07-24 09:40:00,103.69,103.75,103.64,103.74,159936.0,103.69,103.75,103.64,103.74,159936.0
2015-07-24 09:45:00,103.73,103.73,103.63,103.67,66601.0,103.73,103.73,103.63,103.67,66601.0
2015-07-24 09:50:00,103.65,103.66,103.45,103.46,200111.0,103.65,103.66,103.45,103.46,200111.0
2015-07-24 09:55:00,103.46,103.64,103.43,103.61,150175.0,103.46,103.64,103.43,103.61,150175.0
2015-07-24 10:00:00,103.59,103.99,103.58,103.95,288177.0,103.59,103.99,103.58,103.95,288177.0
2015-07-24 10:05:00,103.97,103.99,103.81,103.85,188319.0,103.97,103.99,103.81,103.85,188319.0
2015-07-24 10:10:00,103.85,103.87,103.81,103.81,73610.0,103.85,103.87,103.81,103.81,73610.0
2015-07-24 10:15:00,103.82,103.85,103.75,103.77,120494.0,103.82,103.85,103.75,103.77,120494.0
2015-07-24 10:20:00,103.78,103.8,103.69,103.76,134683.0,103.78,103.8,103.69,103.76,134683.0
2015-07-24 10:25:00,103.77,103.78,103.7,103.75,52834.0,103.77,103.78,103.7,103.75,52834.0
2015-07-24 10:30:00,103.75,103.77,103.73,103.75,68545.0,103.75,103.77,103.73,103.75,68545.0
2015-07-24 10:35:00,103.75,103.79,103.71,103.77,81303.0,103.75,103.79,103.71,103.77,81303.0
2015-07-24 10:40:00,103.77,103.82,103.75,103.76,130294.0,103.77,103.82,103.75,103.76,130294.0
2015-07-24 10:45:00,103.76,103.76,103.58,103.62,147436.0,103.76,103.76,103.58,103.62,147436.0
2015-07-24 10:50:00,103.61,103.72,103.61,103.7,54474.0,103.61,103.72,103.61,103.7,54474.0
2015-07-24 10:55:00,103.71,103.72,103.64,103.7,49382.0,103.71,103.72,103.64,103.7,49382.0
2015-07-24 11:00:00,103.71,103.83,103.71,103.78,117512.0,103.71,103.83,103.71,103.78,117512.0
2015-07-24 11:05:00,103.78,103.84,103.74,103.77,50069.0,103.78,103.84,103.74,103.77,50069.0
2015-07-24 11:10:00,103.77,103.89,103.75,103.89,50193.0,103.77,103.89,103.75,103.89,50193.0
2015-07-24 11:15:00,103.89,103.95,103.83,103.89,107554.0,103.89,103.95,103.83,103.89,107554.0
2015-07-24 11:20:00,103.88,104.38,103.86,104.38,452350.0,103.88,104.38,103.86,104.38,452350.0
2015-07-24 11:25:00,104.37,104.37,104.16,104.18,158872.0,104.37,104.37,104.16,104.18,158872.0
2015-07-24 11:30:00,104.18,104.22,104.09,104.14,150733.0,104.18,104.22,104.09,104.14,150733.0
2015-07-24 11:35:00,104.13,104.15,104.07,104.09,81058.0,104.13,104.15,104.07,104.09,81058.0
2015-07-24 11:40:00,104.08,104.09,103.94,104.03,148145.0,104.08,104.09,103.94,104.03,148145.0
2015-07-24 11:45:00,104.03,104.05,104.0,104.01,56377.0,104.03,104.05,104.0,104.01,56377.0
2015-07-24 11:50:00,104.0,104.0,103.91,103.97,75106.0,104.0,104.0,103.91,103.97,75106.0
2015-07-24 11:55:00,103.97,104.01,103.96,103.99,94461.0,103.97,104.01,103.96,103.99,94461.0
2015-07-24 12:00:00,103.99,104.12,103.99,104.05,63556.0,103.99,104.12,103.99,104.05,63556.0
2015-07-24 12:05:00,104.06,104.06,103.98,104.0,43346.0,104.06,104.06,103.98,104.0,43346.0
2015-07-24 12:10:00,103.99,104.0,103.92,103.95,37161.0,103.99,104.0,103.92,103.95,37161.0
2015-07-24 12:15:00,103.95,103.99,103.92,103.98,26897.0,103.95,103.99,103.92,103.98,26897.0
2015-07-24 12:20:00,103.98,104.0,103.93,103.93,48464.0,103.98,104.0,103.93,103.93,48464.0
2015-07-24 12:25:00,103.94,103.98,103.93,103.96,26739.0,103.94,103.98,103.93,103.96,26739.0
2015-07-24 12:30:00,103.95,103.99,103.94,103.98,35033.0,103.95,103.99,103.94,103.98,35033.0
2015-07-24 12:35:00,103.98,104.07,103.96,104.06,63208.0,103.98,104.07,103.96,104.06,63208.0
2015-07-24 12:40:00,104.06,104.07,104.03,104.04,42607.0,104.06,104.07,104.03,104.04,42607.0
2015-07-24 12:45:00,104.04,104.11,104.04,104.11,55894.0,104.04,104.11,104.04,104.11,55894.0
2015-07-24 12:50:00,104.1,104.11,104.03,104.03,28922.0,104.1,104.11,104.03,104.03,28922.0
2015-07-24 12:55:00,104.04,104.07,104.02,104.06,69021.0,104.04,104.07,104.02,104.06,69021.0
2015-07-24 13:00:00,104.05,104.14,104.05,104.12,41361.0,104.05,104.14,104.05,104.12,41361.0
2015-07-24 13:05:00,104.12,104.13,104.05,104.07,80439.0,104.12,104.13,104.05,104.07,80439.0
2015-07-24 13:10:00,104.07,104.09,104.01,104.06,28676.0,104.07,104.09,104.01,104.06,28676.0
2015-07-24 13:15:00,104.06,104.08,104.04,104.08,25826.0,104.06,104.08,104.04,104.08,25826.0
2015-07-24 13:20:00,104.08,104.14,104.08,104.09,20330.0,104.08,104.14,104.08,104.09,20330.0
2015-07-24 13:25:00,104.09,104.13,104.08,104.11,32622.0,104.09,104.13,104.08,104.11,32622.0
2015-07-24 13:30:00,104.11,104.27,104.09,104.27,136442.0,104.11,104.27,104.09,104.27,136442.0
2015-07-24 13:35:00,104.27,104.33,104.27,104.29,105835.0,104.27,104.33,104.27,104.29,105835.0
2015-07-24 13:40:00,104.29,104.33,104.28,104.29,57668.0,104.29,104.33,104.28,104.29,57668.0
2015-07-24 13:45:00,104.29,104.32,104.23,104.26,39381.0,104.29,104.32,104.23,104.26,39381.0
2015-07-24 13:50:00,104.26,104.55,104.23,104.46,153855.0,104.26,104.55,104.23,104.46,153855.0
2015-07-24 13:55:00,104.47,104.9,104.44,104.7,759539.0,104.47,104.9,104.44,104.7,759539.0
2015-07-24 14:00:00,104.71,105.17,104.71,105.17,365471.0,104.71,105.17,104.71,105.17,365471.0
2015-07-24 14:05:00,105.17,105.31,104.93,105.02,219215.0,105.17,105.31,104.93,105.02,219215.0
2015-07-24 14:10:00,105.02,105.04,104.83,104.86,177984.0,105.02,105.04,104.83,104.86,177984.0
2015-07-24 14:15:00,104.87,105.33,104.87,105.22,220794.0,104.87,105.33,104.87,105.22,220794.0
2015-07-24 14:20:00,105.22,105.41,105.21,105.35,285600.0,105.22,105.41,105.21,105.35,285600.0
2015-07-24 14:25:00,105.35,105.59,105.35,105.56,226194.0,105.35,105.59,105.35,105.56,226194.0
2015-07-24 14:30:00,105.56,105.58,105.23,105.25,293274.0,105.56,105.58,105.23,105.25,293274.0
2015-07-24 14:35:00,105.23,105.27,105.15,105.23,89824.0,105.23,105.27,105.15,105.23,89824.0
2015-07-24 14:40:00,105.23,105.24,105.05,105.07,149976.0,105.23,105.24,105.05,105.07,149976.0
2015-07-24 14:45:00,105.08,105.17,105.01,105.16,81933.0,105.08,105.17,105.01,105.16,81933.0
2015-07-24 14:50:00,105.16,105.25,105.15,105.24,178558.0,105.16,105.25,105.15,105.24,178558.0
2015-07-24 14:55:00,105.24,105.24,105.1,105.11,181829.0,105.24,105.24,105.1,105.11,181829.0
2015-07-24 15:00:00,105.11,105.13,105.02,105.05,70848.0,105.11,105.13,105.02,105.05,70848.0
2015-07-24 15:05:00,105.04,105.13,105.03,105.08,79697.0,105.04,105.13,105.03,105.08,79697.0
2015-07-24 15:10:00,105.08,105.17,105.06,105.13,94127.0,105.08,105.17,105.06,105.13,94127.0
2015-07-24 15:15:00,105.13,105.24,105.13,105.2,86752.0,105.13,105.24,105.13,105.2,86752.0
2015-07-24 15:20:00,105.21,105.26,105.2,105.25,62043.0,105.21,105.26,105.2,105.25,62043.0
2015-07-24 15:25:00,105.25,105.25,105.12,105.15,90540.0,105.25,105.25,105.12,105.15,90540.0
2015-07-24 15:30:00,105.15,105.32,105.14,105.31,395055.0,105.15,105.32,105.14,105.31,395055.0
2015-07-24 15:35:00,105.31,105.4,105.24,105.4,277102.0,105.31,105.4,105.24,105.4,277102.0
2015-07-24 15:40:00,105.4,105.49,105.39,105.45,457466.0,105.4,105.49,105.39,105.45,457466.0
2015-07-24 15:45:00,105.45,105.46,105.37,105.37,267336.0,105.45,105.46,105.37,105.37,267336.0
2015-07-24 15:50:00,105.36,105.44,105.36,105.38,157610.0,105.36,105.44,105.36,105.38,157610.0
2015-07-24 15:55:00,105.38,105.42,105.33,105.36,334726.0,105.38,105.42,105.33,105.36,334726.0
2015-07-27 09:30:00,104.94,104.96,104.86,104.88,213107.0,104.94,104.96,104.86,104.88,213107.0
2015-07-27 09:35:00,104.89,105.2,104.89,105.13,401636.0,104.89,105.2,104.89,105.13,401636.0
2015-07-27 09:40:00,105.12,105.17,105.02,105.04,116667.0,105.12,105.17,105.02,105.04,116667.0
2015-07-27 09:45:00,105.06,105.09,104.99,105.02,230282.0,105.06,105.09,104.99,105.02,230282.0
2015-07-27 09:50:00,105.02,105.07,104.97,105.06,84523.0,105.02,105.07,104.97,105.06,84523.0
2015-07-27 09:55:00,105.07,105.17,105.03,105.15,101552.0,105.07,105.17,105.03,105.15,101552.0
2015-07-27 10:00:00,105.16,105.45,105.16,105.39,229234.0,105.16,105.45,105.16,105.39,229234.0
2015-07-27 10:05:00,105.39,105.68,105.38,105.42,341082.0,105.39,105.68,105.38,105.42,341082.0
2015-07-27 10:10:00,105.42,105.48,105.37,105.41,115779.0,105.42,105.48,105.37,105.41,115779.0
2015-07-27 10:15:00,105.4,105.52,105.35,105.35,112642.0,105.4,105.52,105.35,105.35,112642.0
2015-07-27 10:20:00,105.35,105.42,105.33,105.35,89776.0,105.35,105.42,105.33,105.35,89776.0
2015-07-27 10:25:00,105.34,105.38,105.3,105.34,47750.0,105.34,105.38,105.3,105.34,47750.0
2015-07-27 10:30:00,105.35,105.37,105.17,105.24,111496.0,105.35,105.37,105.17,105.24,111496.0
2015-07-27 10:35:00,105.25,105.27,105.09,105.17,78290.0,105.25,105.27,105.09,105.17,78290.0
2015-07-27 10:40:00,105.15,105.15,105.03,105.08,136831.0,105.15,105.15,105.03,105.08,136831.0
2015-07-27 10:45:00,105.08,105.18,105.06,105.13,88630.0,105.08,105.18,105.06,105.13,88630.0
2015-07-27 10:50:00,105.13,105.15,104.95,104.95,165061.0,105.13,105.15,104.95,104.95,165061.0
2015-07-27 10:55:00,104.95,105.0,104.9,105.0,62437.0,104.95,105.0,104.9,105.0,62437.0
2015-07-27 11:00:00,105.0,105.06,104.92,105.03,81898.0,105.0,105.06,104.92,105.03,81898.0
2015-07-27 11:05:00,105.04,105.11,104.97,105.08,34988.0,105.04,105.11,104.97,105.08,34988.0
2015-07-27 11:10:00,105.07,105.2,105.02,105.2,56359.0,105.07,105.2,105.02,105.2,56359.0
2015-07-27 11:15:00,105.21,105.29,105.1,105.21,169476.0,105.21,105.29,105.1,105.21,169476.0
2015-07-27 11:20:00,105.21,105.24,105.13,105.21,67630.0,105.21,105.24,105.13,105.21,67630.0
2015-07-27 11:25:00,105.19,105.21,105.12,105.19,42468.0,105.19,105.21,105.12,105.19,42468.0
2015-07-27 11:30:00,105.19,105.21,105.16,105.16,33583.0,105.19,105.21,105.16,105.16,33583.0
2015-07-27 11:35:00,105.15,105.37,105.15,105.35,68254.0,105.15,105.37,105.15,105.35,68254.0
2015-07-27 11:40:00,105.34,105.36,105.25,105.26,124097.0,105.34,105.36,105.25,105.26,124097.0
2015-07-27 11:45:00,105.25,105.25,105.17,105.18,22917.0,105.25,105.25,105.17,105.18,22917.0
2015-07-27 11:50:00,105.17,105.22,105.17,105.19,11898.0,105.17,105.22,105.17,105.19,11898.0
2015-07-27 11:55:00,105.19,105.29,105.18,105.19,24486.0,105.19,105.29,105.18,105.19,24486.0
2015-07-27 12:00:00,105.2,105.22,105.16,105.17,28538.0,105.2,105.22,105.16,105.17,28538.0
2015-07-27 12:05:00,105.18,105.19,105.06,105.09,35280.0,105.18,105.19,105.06,105.09,35280.0
2015-07-27 12:10:00,105.09,105.12,105.03,105.07,23064.0,105.09,105.12,105.03,105.07,23064.0
2015-07-27 12:15:00,105.08,105.13,105.07,105.13,16240.0,105.08,105.13,105.07,105.13,16240.0
2015-07-27 12:20:00,105.12,105.16,105.09,105.11,23265.0,105.12,105.16,105.09,105.11,23265.0
2015-07-27 12:25:00,105.12,105.13,105.09,105.1,28502.0,105.12,105.13,105.09,105.1,28502.0
2015-07-27 12:30:00,105.1,105.11,105.04,105.07,33313.0,105.1,105.11,105.04,105.07,33313.0
2015-07-27 12:35:00,105.07,105.11,105.06,105.07,56744.0,105.07,105.11,105.06,105.07,56744.0
2015-07-27 12:40:00,105.08,105.16,105.08,105.15,71296.0,105.08,105.16,105.08,105.15,71296.0
2015-07-27 12:45:00,105.16,105.17,105.13,105.17,9825.0,105.16,105.17,105.13,105.17,9825.0
2015-07-27 12:50:00,105.17,105.19,105.14,105.16,14353.0,105.17,105.19,105.14,105.16,14353.0
2015-07-27 12:55:00,105.17,105.18,105.12,105.18,14680.0,105.17,105.18,105.12,105.18,14680.0
2015-07-27 13:00:00,105.18,105.24,105.14,105.2,139450.0,105.18,105.24,105.14,105.2,139450.0
2015-07-27 13:05:00,105.2,105.24,105.18,105.19,15568.0,105.2,105.24,105.18,105.19,15568.0
2015-07-27 13:10:00,105.19,105.2,105.17,105.19,76340.0,105.19,105.2,105.17,105.19,76340.0
2015-07-27 13:15:00,105.19,105.19,105.13,105.17,94665.0,105.19,105.19,105.13,105.17,94665.0
2015-07-27 13:20:00,105.18,105.22,105.14,105.17,150646.0,105.18,105.22,105.14,105.17,150646.0
2015-07-27 13:25:00,105.16,105.21,105.13,105.14,38202.0,105.16,105.21,105.13,105.14,38202.0
2015-07-27 13:30:00,105.14,105.14,105.0,105.02,45113.0,105.14,105.14,105.0,105.02,45113.0
2015-07-27 13:35:00,105.02,105.05,104.99,105.04,25870.0,105.02,105.05,104.99,105.04,25870.0
2015-07-27 13:40:00,105.03,105.04,105.01,105.01,29567.0,105.03,105.04,105.01,105.01,29567.0
2015-07-27 13:45:00,105.02,105.09,105.02,105.07,102555.0,105.02,105.09,105.02,105.07,102555.0
2015-07-27 13:50:00,105.07,105.11,105.06,105.1,15327.0,105.07,105.11,105.06,105.1,15327.0
2015-07-27 13:55:00,105.1,105.14,105.07,105.09,30956.0,105.1,105.14,105.07,105.09,30956.0
2015-07-27 14:00:00,105.09,105.1,105.05,105.05,35507.0,105.09,105.1,105.05,105.05,35507.0
2015-07-27 14:05:00,105.04,105.08,105.02,105.03,15716.0,105.04,105.08,105.02,105.03,15716.0
2015-07-27 14:10:00,105.03,105.07,105.03,105.05,120967.0,105.03,105.07,105.03,105.05,120967.0
2015-07-27 14:15:00,105.05,105.05,104.98,105.02,42194.0,105.05,105.05,104.98,105.02,42194.0
2015-07-27 14:20:00,105.02,105.03,104.99,105.0,82554.0,105.02,105.03,104.99,105.0,82554.0
2015-07-27 14:25:00,105.0,105.01,104.91,104.95,188643.0,105.0,105.01,104.91,104.95,188643.0
2015-07-27 14:30:00,104.96,104.96,104.93,104.94,58166.0,104.96,104.96,104.93,104.94,58166.0
2015-07-27 14:35:00,104.94,104.98,104.93,104.95,46747.0,104.94,104.98,104.93,104.95,46747.0
2015-07-27 14:40:00,104.95,104.97,104.93,104.94,48856.0,104.95,104.97,104.93,104.94,48856.0
2015-07-27 14:45:00,104.94,105.0,104.93,104.97,71926.0,104.94,105.0,104.93,104.97,71926.0
2015-07-27 14:50:00,104.98,105.0,104.97,104.97,51867.0,104.98,105.0,104.97,104.97,51867.0
2015-07-27 14:55:00,104.97,104.99,104.95,104.95,51846.0,104.97,104.99,104.95,104.95,51846.0
2015-07-27 15:00:00,104.96,104.99,104.95,104.96,54517.0,104.96,104.99,104.95,104.96,54517.0
2015-07-27 15:05:00,104.96,104.96,104.93,104.93,69610.0,104.96,104.96,104.93,104.93,69610.0
2015-07-27 15:10:00,104.92,104.94,104.83,104.84,76280.0,104.92,104.94,104.83,104.84,76280.0
2015-07-27 15:15:00,104.84,104.84,104.66,104.74,170640.0,104.84,104.84,104.66,104.74,170640.0
2015-07-27 15:20:00,104.73,104.87,104.72,104.86,132518.0,104.73,104.87,104.72,104.86,132518.0
2015-07-27 15:25:00,104.86,104.87,104.74,104.76,76825.0,104.86,104.87,104.74,104.76,76825.0
2015-07-27 15:30:00,104.75,104.79,104.73,104.78,78494.0,104.75,104.79,104.73,104.78,78494.0
2015-07-27 15:35:00,104.78,104.86,104.78,104.8,102467.0,104.78,104.86,104.78,104.8,102467.0
2015-07-27 15:40:00,104.8,104.83,104.78,104.79,94505.0,104.8,104.83,104.78,104.79,94505.0
2015-07-27 15:45:00,104.79,104.83,104.78,104.82,89274.0,104.79,104.83,104.78,104.82,89274.0
2015-07-27 15:50:00,104.82,104.95,104.79,104.88,114357.0,104.82,104.95,104.79,104.88,114357.0
2015-07-27 15:55:00,104.88,104.9,104.84,104.84,196034.0,104.88,104.9,104.84,104.84,196034.0
2015-07-28 09:30:00,105.09,105.19,105.07,105.18,151716.0,105.09,105.19,105.07,105.18,151716.0
2015-07-28 09:35:00,105.19,105.33,105.16,105.2,136263.0,105.19,105.33,105.16,105.2,136263.0
2015-07-28 09:40:00,105.21,105.28,105.16,105.21,79091.0,105.21,105.28,105.16,105.21,79091.0
2015-07-28 09:45:00,105.21,105.24,105.09,105.11,91132.0,105.21,105.24,105.09,105.11,91132.0
2015-07-28 09:50:00,105.11,105.2,105.11,105.15,49786.0,105.11,105.2,105.11,105.15,49786.0
2015-07-28 09:55:00,105.14,105.18,105.12,105.18,69606.0,105.14,105.18,105.12,105.18,69606.0
2015-07-28 10:00:00,105.17,105.28,105.05,105.07,136449.0,105.17,105.28,105.05,105.07,136449.0
2015-07-28 10:05:00,105.06,105.13,105.04,105.07,99415.0,105.06,105.13,105.04,105.07,99415.0
2015-07-28 10:10:00,105.06,105.06,104.97,104.99,77576.0,105.06,105.06,104.97,104.99,77576.0
2015-07-28 10:15:00,104.98,105.0,104.91,104.96,97483.0,104.98,105.0,104.91,104.96,97483.0
2015-07-28 10:20:00,104.96,104.97,104.92,104.97,66887.0,104.96,104.97,104.92,104.97,66887.0
2015-07-28 10:25:00,104.96,104.99,104.9,104.9,69689.0,104.96,104.99,104.9,104.9,69689.0
2015-07-28 10:30:00,104.91,105.0,104.91,104.97,86618.0,104.91,105.0,104.91,104.97,86618.0
2015-07-28 10:35:00,104.97,105.02,104.93,104.96,67752.0,104.97,105.02,104.93,104.96,67752.0
2015-07-28 10:40:00,104.96,105.0,104.93,104.94,41543.0,104.96,105.0,104.93,104.94,41543.0
2015-07-28 10:45:00,104.95,105.0,104.94,104.99,92757.0,104.95,105.0,104.94,104.99,92757.0
2015-07-28 10:50:00,104.99,105.0,104.92,105.0,108238.0,104.99,105.0,104.92,105.0,108238.0
2015-07-28 10:55:00,105.0,105.02,104.96,104.99,106105.0,105.0,105.02,104.96,104.99,106105.0
2015-07-28 11:00:00,104.99,105.06,104.98,105.02,110361.0,104.99,105.06,104.98,105.02,110361.0
2015-07-28 11:05:00,105.01,105.02,104.94,104.94,67461.0,105.01,105.02,104.94,104.94,67461.0
2015-07-28 11:10:00,104.95,104.98,104.91,104.97,83413.0,104.95,104.98,104.91,104.97,83413.0
2015-07-28 11:15:00,104.95,104.99,104.95,104.96,61424.0,104.95,104.99,104.95,104.96,61424.0
2015-07-28 11:20:00,104.95,104.96,104.83,104.94,138284.0,104.95,104.96,104.83,104.94,138284.0
2015-07-28 11:25:00,104.92,104.93,104.9,104.92,44060.0,104.92,104.93,104.9,104.92,44060.0
2015-07-28 11:30:00,104.92,104.97,104.89,104.89,33802.0,104.92,104.97,104.89,104.89,33802.0
2015-07-28 11:35:00,104.89,104.94,104.87,104.92,51292.0,104.89,104.94,104.87,104.92,51292.0
2015-07-28 11:40:00,104.91,104.94,104.91,104.92,42397.0,104.91,104.94,104.91,104.92,42397.0
2015-07-28 11:45:00,104.92,104.93,104.85,104.87,43180.0,104.92,104.93,104.85,104.87,43180.0
2015-07-28 11:50:00,104.88,104.91,104.85,104.85,37457.0,104.88,104.91,104.85,104.85,37457.0
2015-07-28 11:55:00,104.86,104.91,104.83,104.9,57385.0,104.86,104.91,104.83,104.9,57385.0
2015-07-28 12:00:00,104.89,104.99,104.89,104.96,135801.0,104.89,104.99,104.89,104.96,135801.0
2015-07-28 12:05:00,104.95,104.98,104.89,104.9,70824.0,104.95,104.98,104.89,104.9,70824.0
2015-07-28 12:10:00,104.9,104.94,104.89,104.94,64524.0,104.9,104.94,104.89,104.94,64524.0
2015-07-28 12:15:00,104.94,104.98,104.93,104.98,41024.0,104.94,104.98,104.93,104.98,41024.0
2015-07-28 12:20:00,104.98,105.0,104.97,104.99,44197.0,104.98,105.0,104.97,104.99,44197.0
2015-07-28 12:25:00,104.99,105.0,104.94,104.94,24344.0,104.99,105.0,104.94,104.94,24344.0
2015-07-28 12:30:00,104.94,104.97,104.94,104.94,46107.0,104.94,104.97,104.94,104.94,46107.0
2015-07-28 12:35:00,104.95,104.95,104.9,104.93,50629.0,104.95,104.95,104.9,104.93,50629.0
2015-07-28 12:40:00,104.93,104.93,104.89,104.89,68913.0,104.93,104.93,104.89,104.89,68913.0
2015-07-28 12:45:00,104.9,104.92,104.88,104.91,31766.0,104.9,104.92,104.88,104.91,31766.0
2015-07-28 12:50:00,104.91,104.93,104.89,104.93,46266.0,104.91,104.93,104.89,104.93,46266.0
2015-07-28 12:55:00,104.94,104.96,104.91,104.95,30131.0,104.94,104.96,104.91,104.95,30131.0
2015-07-28 13:00:00,104.94,104.96,104.93,104.95,18351.0,104.94,104.96,104.93,104.95,18351.0
2015-07-28 13:05:00,104.95,104.99,104.94,104.98,27629.0,104.95,104.99,104.94,104.98,27629.0
2015-07-28 13:10:00,104.98,105.0,104.96,105.0,44856.0,104.98,105.0,104.96,105.0,44856.0
2015-07-28 13:15:00,105.0,105.11,104.99,105.07,115660.0,105.0,105.11,104.99,105.07,115660.0
2015-07-28 13:20:00,105.08,105.09,105.04,105.08,25592.0,105.08,105.09,105.04,105.08,25592.0
2015-07-28 13:25:00,105.09,105.16,105.09,105.12,85787.0,105.09,105.16,105.09,105.12,85787.0
2015-07-28 13:30:00,105.12,105.16,105.11,105.16,65064.0,105.12,105.16,105.11,105.16,65064.0
2015-07-28 13:35:00,105.16,105.17,105.11,105.11,31276.0,105.16,105.17,105.11,105.11,31276.0
2015-07-28 13:40:00,105.11,105.14,105.09,105.1,16614.0,105.11,105.14,105.09,105.1,16614.0
2015-07-28 13:45:00,105.09,105.1,105.06,105.06,24781.0,105.09,105.1,105.06,105.06,24781.0
2015-07-28 13:50:00,105.07,105.1,105.06,105.08,30216.0,105.07,105.1,105.06,105.08,30216.0
2015-07-28 13:55:00,105.08,105.08,105.03,105.05,35593.0,105.08,105.08,105.03,105.05,35593.0
2015-07-28 14:00:00,105.05,105.05,105.0,105.0,43007.0,105.05,105.05,105.0,105.0,43007.0
2015-07-28 14:05:00,105.0,105.01,105.0,105.01,23725.0,105.0,105.01,105.0,105.01,23725.0
2015-07-28 14:10:00,105.01,105.03,105.0,105.03,23430.0,105.01,105.03,105.0,105.03,23430.0
2015-07-28 14:15:00,105.03,105.03,105.02,105.03,18975.0,105.03,105.03,105.02,105.03,18975.0
2015-07-28 14:20:00,105.02,105.04,105.01,105.02,34328.0,105.02,105.04,105.01,105.02,34328.0
2015-07-28 14:25:00,105.02,105.04,104.96,104.97,46666.0,105.02,105.04,104.96,104.97,46666.0
2015-07-28 14:30:00,104.98,104.98,104.92,104.96,30662.0,104.98,104.98,104.92,104.96,30662.0
2015-07-28 14:35:00,104.96,104.99,104.96,104.97,25839.0,104.96,104.99,104.96,104.97,25839.0
2015-07-28 14:40:00,104.97,104.97,104.92,104.95,39053.0,104.97,104.97,104.92,104.95,39053.0
2015-07-28 14:45:00,104.95,104.96,104.94,104.96,25754.0,104.95,104.96,104.94,104.96,25754.0
2015-07-28 14:50:00,104.95,104.97,104.95,104.96,20470.0,104.95,104.97,104.95,104.96,20470.0
2015-07-28 14:55:00,104.96,104.97,104.93,104.97,63352.0,104.96,104.97,104.93,104.97,63352.0
2015-07-28 15:00:00,104.96,104.97,104.92,104.92,35903.0,104.96,104.97,104.92,104.92,35903.0
2015-07-28 15:05:00,104.92,104.97,104.92,104.97,13871.0,104.92,104.97,104.92,104.97,13871.0
2015-07-28 15:10:00,104.97,104.98,104.96,104.96,19304.0,104.97,104.98,104.96,104.96,19304.0
2015-07-28 15:15:00,104.97,104.97,104.95,104.97,13019.0,104.97,104.97,104.95,104.97,13019.0
2015-07-28 15:20:00,104.97,104.99,104.96,104.97,20527.0,104.97,104.99,104.96,104.97,20527.0
2015-07-28 15:25:00,104.97,105.0,104.97,105.0,10123.0,104.97,105.0,104.97,105.0,10123.0
2015-07-28 15:30:00,105.0,105.0,104.94,104.96,26601.0,105.0,105.0,104.94,104.96,26601.0
2015-07-28 15:35:00,104.96,105.0,104.95,104.98,33265.0,104.96,105.0,104.95,104.98,33265.0
2015-07-28 15:40:00,104.98,104.99,104.96,104.98,42538.0,104.98,104.99,104.96,104.98,42538.0
2015-07-28 15:45:00,104.98,105.0,104.95,104.98,47632.0,104.98,105.0,104.95,104.98,47632.0
2015-07-28 15:50:00,104.97,105.02,104.96,105.0,55050.0,104.97,105.02,104.96,105.0,55050.0
2015-07-28 15:55:00,105.0,105.0,104.95,104.99,120328.0,105.0,105.0,104.95,104.99,120328.0
2015-07-29 09:30:00,104.93,104.93,104.69,104.81,255584.0,104.93,104.93,104.69,104.81,255584.0
2015-07-29 09:35:00,104.8,104.89,104.79,104.87,88755.0,104.8,104.89,104.79,104.87,88755.0
2015-07-29 09:40:00,104.86,104.87,104.67,104.75,84509.0,104.86,104.87,104.67,104.75,84509.0
2015-07-29 09:45:00,104.75,104.77,104.55,104.72,305544.0,104.75,104.77,104.55,104.72,305544.0
2015-07-29 09:50:00,104.72,104.72,104.61,104.63,74622.0,104.72,104.72,104.61,104.63,74622.0
2015-07-29 09:55:00,104.62,104.66,104.57,104.65,75921.0,104.62,104.66,104.57,104.65,75921.0
2015-07-29 10:00:00,104.66,104.66,104.49,104.63,128123.0,104.66,104.66,104.49,104.63,128123.0
2015-07-29 10:05:00,104.63,104.73,104.63,104.65,74636.0,104.63,104.73,104.63,104.65,74636.0
2015-07-29 10:10:00,104.65,104.73,104.62,104.73,44980.0,104.65,104.73,104.62,104.73,44980.0
2015-07-29 10:15:00,104.73,104.73,104.66,104.73,39546.0,104.73,104.73,104.66,104.73,39546.0
2015-07-29 10:20:00,104.72,104.87,104.69,104.79,62642.0,104.72,104.87,104.69,104.79,62642.0
2015-07-29 10:25:00,104.79,104.8,104.75,104.77,23352.0,104.79,104.8,104.75,104.77,23352.0
2015-07-29 10:30:00,104.77,104.87,104.77,104.83,45861.0,104.77,104.87,104.77,104.83,45861.0
2015-07-29 10:35:00,104.83,104.83,104.76,104.78,24093.0,104.83,104.83,104.76,104.78,24093.0
2015-07-29 10:40:00,104.78,104.84,104.75,104.81,71604.0,104.78,104.84,104.75,104.81,71604.0
2015-07-29 10:45:00,104.79,104.99,104.74,104.98,95100.0,104.79,104.99,104.74,104.98,95100.0
2015-07-29 10:50:00,104.98,104.99,104.94,104.96,107055.0,104.98,104.99,104.94,104.96,107055.0
2015-07-29 10:55:00,104.95,104.96,104.86,104.86,19273.0,104.95,104.96,104.86,104.86,19273.0
2015-07-29 11:00:00,104.87,104.9,104.79,104.87,27131.0,104.87,104.9,104.79,104.87,27131.0
2015-07-29 11:05:00,104.88,104.91,104.79,104.87,51131.0,104.88,104.91,104.79,104.87,51131.0
2015-07-29 11:10:00,104.86,104.98,104.84,104.93,64444.0,104.86,104.98,104.84,104.93,64444.0
2015-07-29 11:15:00,104.93,104.94,104.9,104.9,19262.0,104.93,104.94,104.9,104.9,19262.0
2015-07-29 11:20:00,104.91,104.93,104.88,104.89,23361.0,104.91,104.93,104.88,104.89,23361.0
2015-07-29 11:25:00,104.9,104.94,104.85,104.91,41701.0,104.9,104.94,104.85,104.91,41701.0
2015-07-29 11:30:00,104.92,104.99,104.92,104.94,33703.0,104.92,104.99,104.92,104.94,33703.0
2015-07-29 11:35:00,104.94,105.3,104.93,105.3,357742.0,104.94,105.3,104.93,105.3,357742.0
2015-07-29 11:40:00,105.31,105.31,105.11,105.21,85397.0,105.31,105.31,105.11,105.21,85397.0
2015-07-29 11:45:00,105.2,105.26,105.1,105.12,92435.0,105.2,105.26,105.1,105.12,92435.0
2015-07-29 11:50:00,105.13,105.18,105.06,105.06,63010.0,105.13,105.18,105.06,105.06,63010.0
2015-07-29 11:55:00,105.08,105.11,105.04,105.05,42839.0,105.08,105.11,105.04,105.05,42839.0
2015-07-29 12:00:00,105.07,105.08,104.97,105.04,63423.0,105.07,105.08,104.97,105.04,63423.0
2015-07-29 12:05:00,105.02,105.04,104.93,105.0,43174.0,105.02,105.04,104.93,105.0,43174.0
2015-07-29 12:10:00,104.98,105.0,104.94,104.98,19482.0,104.98,105.0,104.94,104.98,19482.0
2015-07-29 12:15:00,104.98,105.01,104.91,104.92,56033.0,104.98,105.01,104.91,104.92,56033.0
2015-07-29 12:20:00,104.92,104.96,104.89,104.95,30098.0,104.92,104.96,104.89,104.95,30098.0
2015-07-29 12:25:00,104.97,104.99,104.92,104.98,20043.0,104.97,104.99,104.92,104.98,20043.0
2015-07-29 12:30:00,104.97,105.05,104.94,105.05,105612.0,104.97,105.05,104.94,105.05,105612.0
2015-07-29 12:35:00,105.04,105.12,104.97,105.05,62887.0,105.04,105.12,104.97,105.05,62887.0
2015-07-29 12:40:00,105.07,105.11,104.98,105.01,31490.0,105.07,105.11,104.98,105.01,31490.0
2015-07-29 12:45:00,105.01,105.06,104.99,105.05,48264.0,105.01,105.06,104.99,105.05,48264.0
2015-07-29 12:50:00,105.04,105.07,104.98,105.02,57129.0,105.04,105.07,104.98,105.02,57129.0
2015-07-29 12:55:00,105.01,105.02,104.96,104.98,22011.0,105.01,105.02,104.96,104.98,22011.0
2015-07-29 13:00:00,104.98,105.0,104.91,104.93,34988.0,104.98,105.0,104.91,104.93,34988.0
2015-07-29 13:05:00,104.93,104.97,104.9,104.94,35201.0,104.93,104.97,104.9,104.94,35201.0
2015-07-29 13:10:00,104.94,104.98,104.93,104.93,30869.0,104.94,104.98,104.93,104.93,30869.0
2015-07-29 13:15:00,104.94,104.98,104.92,104.95,29737.0,104.94,104.98,104.92,104.95,29737.0
2015-07-29 13:20:00,104.95,104.96,104.9,104.9,67296.0,104.95,104.96,104.9,104.9,67296.0
2015-07-29 13:25:00,104.91,104.92,104.81,104.84,59991.0,104.91,104.92,104.81,104.84,59991.0
2015-07-29 13:30:00,104.84,104.9,104.84,104.87,22648.0,104.84,104.9,104.84,104.87,22648.0
2015-07-29 13:35:00,104.87,104.93,104.87,104.92,35349.0,104.87,104.93,104.87,104.92,35349.0
2015-07-29 13:40:00,104.92,104.93,104.9,104.91,21086.0,104.92,104.93,104.9,104.91,21086.0
2015-07-29 13:45:00,104.93,104.95,104.9,104.95,8301.0,104.93,104.95,104.9,104.95,8301.0
2015-07-29 13:50:00,104.94,105.04,104.91,104.97,64008.0,104.94,105.04,104.91,104.97,64008.0
2015-07-29 13:55:00,104.96,105.01,104.91,105.0,38859.0,104.96,105.01,104.91,105.0,38859.0
2015-07-29 14:00:00,105.03,105.63,105.0,105.23,322762.0,105.03,105.63,105.0,105.23,322762.0
2015-07-29 14:05:00,105.24,105.27,104.94,105.02,277559.0,105.24,105.27,104.94,105.02,277559.0
2015-07-29 14:10:00,105.03,105.21,105.01,105.05,146172.0,105.03,105.21,105.01,105.05,146172.0
2015-07-29 14:15:00,105.06,105.26,105.06,105.19,103408.0,105.06,105.26,105.06,105.19,103408.0
2015-07-29 14:20:00,105.19,105.28,105.07,105.11,110064.0,105.19,105.28,105.07,105.11,110064.0
2015-07-29 14:25:00,105.11,105.19,105.09,105.09,84044.0,105.11,105.19,105.09,105.09,84044.0
2015-07-29 14:30:00,105.11,105.14,105.01,105.11,48574.0,105.11,105.14,105.01,105.11,48574.0
2015-07-29 14:35:00,105.11,105.13,105.07,105.1,11320.0,105.11,105.13,105.07,105.1,11320.0
2015-07-29 14:40:00,105.09,105.11,104.97,104.99,99958.0,105.09,105.11,104.97,104.99,99958.0
2015-07-29 14:45:00,104.99,105.04,104.99,105.03,38009.0,104.99,105.04,104.99,105.03,38009.0
2015-07-29 14:50:00,105.04,105.04,104.99,105.03,25749.0,105.04,105.04,104.99,105.03,25749.0
2015-07-29 14:55:00,105.03,105.25,105.02,105.14,148702.0,105.03,105.25,105.02,105.14,148702.0
2015-07-29 15:00:00,105.15,105.21,105.05,105.05,59567.0,105.15,105.21,105.05,105.05,59567.0
2015-07-29 15:05:00,105.08,105.14,104.97,105.0,46433.0,105.08,105.14,104.97,105.0,46433.0
2015-07-29 15:10:00,104.99,105.05,104.99,105.03,27281.0,104.99,105.05,104.99,105.03,27281.0
2015-07-29 15:15:00,105.03,105.03,105.0,105.0,22744.0,105.03,105.03,105.0,105.0,22744.0
2015-07-29 15:20:00,105.0,105.02,104.97,105.01,20487.0,105.0,105.02,104.97,105.01,20487.0
2015-07-29 15:25:00,105.02,105.07,105.0,105.07,27169.0,105.02,105.07,105.0,105.07,27169.0
2015-07-29 15:30:00,105.07,105.12,105.05,105.08,31007.0,105.07,105.12,105.05,105.08,31007.0
2015-07-29 15:35:00,105.08,105.13,105.08,105.09,33405.0,105.08,105.13,105.08,105.09,33405.0
2015-07-29 15:40:00,105.09,105.15,105.09,105.13,47202.0,105.09,105.15,105.09,105.13,47202.0
2015-07-29 15:45:00,105.14,105.15,105.13,105.15,34389.0,105.14,105.15,105.13,105.15,34389.0
2015-07-29 15:50:00,105.15,105.15,105.11,105.14,53392.0,105.15,105.15,105.11,105.14,53392.0
2015-07-29 15:55:00,105.14,105.17,105.1,105.17,75654.0,105.14,105.17,105.1,105.17,75654.0
2015-07-30 09:30:00,104.03,104.07,103.97,103.99,269005.0,104.03,104.07,103.97,103.99,269005.0
2015-07-30 09:35:00,103.99,103.99,103.87,103.91,369002.0,103.99,103.99,103.87,103.91,369002.0
2015-07-30 09:40:00,103.89,104.0,103.86,104.0,74026.0,103.89,104.0,103.86,104.0,74026.0
2015-07-30 09:45:00,104.0,104.06,103.97,104.02,257348.0,104.0,104.06,103.97,104.02,257348.0
2015-07-30 09:50:00,104.02,104.16,103.96,104.12,113370.0,104.02,104.16,103.96,104.12,113370.0
2015-07-30 09:55:00,104.12,104.25,104.09,104.18,135521.0,104.12,104.25,104.09,104.18,135521.0
2015-07-30 10:00:00,104.18,104.62,104.14,104.54,373944.0,104.18,104.62,104.14,104.54,373944.0
2015-07-30 10:05:00,104.52,104.53,104.35,104.35,99725.0,104.52,104.53,104.35,104.35,99725.0
2015-07-30 10:10:00,104.36,104.4,104.31,104.37,88521.0,104.36,104.4,104.31,104.37,88521.0
2015-07-30 10:15:00,104.37,104.55,104.37,104.49,84846.0,104.37,104.55,104.37,104.49,84846.0
2015-07-30 10:20:00,104.5,104.75,104.5,104.53,209699.0,104.5,104.75,104.5,104.53,209699.0
2015-07-30 10:25:00,104.53,104.75,104.52,104.72,98639.0,104.53,104.75,104.52,104.72,98639.0
2015-07-30 10:30:00,104.73,104.97,104.71,104.72,225078.0,104.73,104.97,104.71,104.72,225078.0
2015-07-30 10:35:00,104.72,104.84,104.71,104.74,89330.0,104.72,104.84,104.71,104.74,89330.0
2015-07-30 10:40:00,104.75,104.78,104.71,104.72,33090.0,104.75,104.78,104.71,104.72,33090.0
2015-07-30 10:45:00,104.72,104.73,104.67,104.73,79070.0,104.72,104.73,104.67,104.73,79070.0
2015-07-30 10:50:00,104.72,104.73,104.65,104.68,76567.0,104.72,104.73,104.65,104.68,76567.0
2015-07-30 10:55:00,104.68,104.91,104.66,104.83,98127.0,104.68,104.91,104.66,104.83,98127.0
2015-07-30 11:00:00,104.83,104.91,104.76,104.82,138937.0,104.83,104.91,104.76,104.82,138937.0
2015-07-30 11:05:00,104.83,104.93,104.76,104.9,74754.0,104.83,104.93,104.76,104.9,74754.0
2015-07-30 11:10:00,104.89,104.9,104.84,104.86,87275.0,104.89,104.9,104.84,104.86,87275.0
2015-07-30 11:15:00,104.87,104.92,104.83,104.83,44657.0,104.87,104.92,104.83,104.83,44657.0
2015-07-30 11:20:00,104.84,104.87,104.76,104.78,35939.0,104.84,104.87,104.76,104.78,35939.0
2015-07-30 11:25:00,104.78,104.89,104.77,104.86,69384.0,104.78,104.89,104.77,104.86,69384.0
2015-07-30 11:30:00,104.86,104.87,104.67,104.69,82201.0,104.86,104.87,104.67,104.69,82201.0
2015-07-30 11:35:00,104.68,104.72,104.67,104.7,44135.0,104.68,104.72,104.67,104.7,44135.0
2015-07-30 11:40:00,104.7,104.71,104.63,104.7,48812.0,104.7,104.71,104.63,104.7,48812.0
2015-07-30 11:45:00,104.7,104.7,104.63,104.63,59511.0,104.7,104.7,104.63,104.63,59511.0
2015-07-30 11:50:00,104.64,104.7,104.62,104.7,50905.0,104.64,104.7,104.62,104.7,50905.0
2015-07-30 11:55:00,104.7,104.71,104.61,104.65,40449.0,104.7,104.71,104.61,104.65,40449.0
2015-07-30 12:00:00,104.65,104.67,104.54,104.55,93703.0,104.65,104.67,104.54,104.55,93703.0
2015-07-30 12:05:00,104.56,104.57,104.4,104.41,153790.0,104.56,104.57,104.4,104.41,153790.0
2015-07-30 12:10:00,104.41,104.48,104.41,104.47,51496.0,104.41,104.48,104.41,104.47,51496.0
2015-07-30 12:15:00,104.47,104.51,104.46,104.48,21835.0,104.47,104.51,104.46,104.48,21835.0
2015-07-30 12:20:00,104.48,104.48,104.43,104.45,33611.0,104.48,104.48,104.43,104.45,33611.0
2015-07-30 12:25:00,104.44,104.47,104.43,104.43,45852.0,104.44,104.47,104.43,104.43,45852.0
2015-07-30 12:30:00,104.43,104.47,104.42,104.45,16252.0,104.43,104.47,104.42,104.45,16252.0
2015-07-30 12:35:00,104.44,104.44,104.35,104.39,46506.0,104.44,104.44,104.35,104.39,46506.0
2015-07-30 12:40:00,104.38,104.44,104.37,104.43,24767.0,104.38,104.44,104.37,104.43,24767.0
2015-07-30 12:45:00,104.43,104.43,104.32,104.37,48810.0,104.43,104.43,104.32,104.37,48810.0
2015-07-30 12:50:00,104.37,104.43,104.36,104.39,24027.0,104.37,104.43,104.36,104.39,24027.0
2015-07-30 12:55:00,104.39,104.44,104.39,104.4,30153.0,104.39,104.44,104.39,104.4,30153.0
2015-07-30 13:00:00,104.4,104.56,104.4,104.53,100274.0,104.4,104.56,104.4,104.53,100274.0
2015-07-30 13:05:00,104.52,104.58,104.51,104.53,35284.0,104.52,104.58,104.51,104.53,35284.0
2015-07-30 13:10:00,104.54,104.57,104.5,104.5,18530.0,104.54,104.57,104.5,104.5,18530.0
2015-07-30 13:15:00,104.5,104.51,104.46,104.5,29068.0,104.5,104.51,104.46,104.5,29068.0
2015-07-30 13:20:00,104.5,104.53,104.37,104.41,40243.0,104.5,104.53,104.37,104.41,40243.0
2015-07-30 13:25:00,104.42,104.49,104.34,104.36,31698.0,104.42,104.49,104.34,104.36,31698.0
2015-07-30 13:30:00,104.37,104.41,104.35,104.37,31706.0,104.37,104.41,104.35,104.37,31706.0
2015-07-30 13:35:00,104.34,104.34,104.24,104.31,32304.0,104.34,104.34,104.24,104.31,32304.0
2015-07-30 13:40:00,104.32,104.35,104.26,104.28,49602.0,104.32,104.35,104.26,104.28,49602.0
2015-07-30 13:45:00,104.27,104.32,104.26,104.32,72835.0,104.27,104.32,104.26,104.32,72835.0
2015-07-30 13:50:00,104.33,104.39,104.32,104.36,28190.0,104.33,104.39,104.32,104.36,28190.0
2015-07-30 13:55:00,104.34,104.4,104.33,104.36,22305.0,104.34,104.4,104.33,104.36,22305.0
2015-07-30 14:00:00,104.36,104.4,104.34,104.38,11370.0,104.36,104.4,104.34,104.38,11370.0
2015-07-30 14:05:00,104.38,104.43,104.37,104.38,21309.0,104.38,104.43,104.37,104.38,21309.0
2015-07-30 14:10:00,104.38,104.45,104.37,104.45,30614.0,104.38,104.45,104.37,104.45,30614.0
2015-07-30 14:15:00,104.45,104.45,104.33,104.35,20916.0,104.45,104.45,104.33,104.35,20916.0
2015-07-30 14:20:00,104.34,104.36,104.31,104.31,23392.0,104.34,104.36,104.31,104.31,23392.0
2015-07-30 14:25:00,104.31,104.33,104.27,104.32,21181.0,104.31,104.33,104.27,104.32,21181.0
2015-07-30 14:30:00,104.32,104.33,104.29,104.32,16869.0,104.32,104.33,104.29,104.32,16869.0
2015-07-30 14:35:00,104.33,104.33,104.3,104.32,13289.0,104.33,104.33,104.3,104.32,13289.0
2015-07-30 14:40:00,104.31,104.32,104.25,104.27,40697.0,104.31,104.32,104.25,104.27,40697.0
2015-07-30 14:45:00,104.26,104.32,104.25,104.29,23009.0,104.26,104.32,104.25,104.29,23009.0
2015-07-30 14:50:00,104.29,104.33,104.29,104.33,17479.0,104.29,104.33,104.29,104.33,17479.0
2015-07-30 14:55:00,104.34,104.35,104.32,104.33,16037.0,104.34,104.35,104.32,104.33,16037.0
2015-07-30 15:00:00,104.33,104.33,104.29,104.29,19456.0,104.33,104.33,104.29,104.29,19456.0
2015-07-30 15:05:00,104.29,104.38,104.29,104.37,33718.0,104.29,104.38,104.29,104.37,33718.0
2015-07-30 15:10:00,104.36,104.39,104.35,104.38,28271.0,104.36,104.39,104.35,104.38,28271.0
2015-07-30 15:15:00,104.37,104.38,104.36,104.38,9467.0,104.37,104.38,104.36,104.38,9467.0
2015-07-30 15:20:00,104.38,104.39,104.36,104.39,18230.0,104.38,104.39,104.36,104.39,18230.0
2015-07-30 15:25:00,104.39,104.4,104.37,104.37,23879.0,104.39,104.4,104.37,104.37,23879.0
2015-07-30 15:30:00,104.37,104.38,104.29,104.3,45747.0,104.37,104.38,104.29,104.3,45747.0
2015-07-30 15:35:00,104.31,104.33,104.24,104.27,40676.0,104.31,104.33,104.24,104.27,40676.0
2015-07-30 15:40:00,104.27,104.28,104.25,104.25,45602.0,104.27,104.28,104.25,104.25,45602.0
2015-07-30 15:45:00,104.25,104.26,104.21,104.23,66989.0,104.25,104.26,104.21,104.23,66989.0
2015-07-30 15:50:00,104.23,104.23,104.19,104.23,84698.0,104.23,104.23,104.19,104.23,84698.0
2015-07-30 15:55:00,104.23,104.28,104.22,104.25,155557.0,104.23,104.28,104.22,104.25,155557.0
2015-07-31 09:30:00,105.41,105.75,105.39,105.43,245721.0,105.41,105.75,105.39,105.43,245721.0
2015-07-31 09:35:00,105.42,105.48,105.15,105.17,398152.0,105.42,105.48,105.15,105.17,398152.0
2015-07-31 09:40:00,105.16,105.19,105.05,105.16,139768.0,105.16,105.19,105.05,105.16,139768.0
2015-07-31 09:45:00,105.17,105.2,105.08,105.14,76765.0,105.17,105.2,105.08,105.14,76765.0
2015-07-31 09:50:00,105.14,105.26,105.13,105.2,87874.0,105.14,105.26,105.13,105.2,87874.0
2015-07-31 09:55:00,105.19,105.24,105.1,105.17,135913.0,105.19,105.24,105.1,105.17,135913.0
2015-07-31 10:00:00,105.17,105.28,105.16,105.17,131166.0,105.17,105.28,105.16,105.17,131166.0
2015-07-31 10:05:00,105.18,105.26,105.14,105.14,102122.0,105.18,105.26,105.14,105.14,102122.0
2015-07-31 10:10:00,105.14,105.15,104.95,104.97,193909.0,105.14,105.15,104.95,104.97,193909.0
2015-07-31 10:15:00,104.97,105.05,104.83,104.99,310386.0,104.97,105.05,104.83,104.99,310386.0
2015-07-31 10:20:00,104.98,105.01,104.93,104.95,164515.0,104.98,105.01,104.93,104.95,164515.0
2015-07-31 10:25:00,104.96,104.96,104.92,104.92,31058.0,104.96,104.96,104.92,104.92,31058.0
2015-07-31 10:30:00,104.93,104.94,104.85,104.85,69497.0,104.93,104.94,104.85,104.85,69497.0
2015-07-31 10:35:00,104.86,104.88,104.69,104.79,236061.0,104.86,104.88,104.69,104.79,236061.0
2015-07-31 10:40:00,104.79,104.85,104.76,104.81,108148.0,104.79,104.85,104.76,104.81,108148.0
2015-07-31 10:45:00,104.81,104.89,104.79,104.86,59563.0,104.81,104.89,104.79,104.86,59563.0
2015-07-31 10:50:00,104.86,104.92,104.86,104.91,27227.0,104.86,104.92,104.86,104.91,27227.0
2015-07-31 10:55:00,104.9,104.92,104.79,104.86,48213.0,104.9,104.92,104.79,104.86,48213.0
2015-07-31 11:00:00,104.86,104.87,104.72,104.75,75318.0,104.86,104.87,104.72,104.75,75318.0
2015-07-31 11:05:00,104.75,104.83,104.75,104.8,19306.0,104.75,104.83,104.75,104.8,19306.0
2015-07-31 11:10:00,104.81,104.86,104.79,104.85,73416.0,104.81,104.86,104.79,104.85,73416.0
2015-07-31 11:15:00,104.85,104.96,104.83,104.93,33878.0,104.85,104.96,104.83,104.93,33878.0
2015-07-31 11:20:00,104.96,104.97,104.92,104.96,23785.0,104.96,104.97,104.92,104.96,23785.0
2015-07-31 11:25:00,104.96,105.11,104.95,105.07,111375.0,104.96,105.11,104.95,105.07,111375.0
2015-07-31 11:30:00,105.09,105.09,104.87,104.88,20672.0,105.09,105.09,104.87,104.88,20672.0
2015-07-31 11:35:00,104.86,104.93,104.86,104.87,17740.0,104.86,104.93,104.86,104.87,17740.0
2015-07-31 11:40:00,104.87,104.96,104.86,104.91,78087.0,104.87,104.96,104.86,104.91,78087.0
2015-07-31 11:45:00,104.9,104.95,104.89,104.94,18665.0,104.9,104.95,104.89,104.94,18665.0
2015-07-31 11:50:00,104.95,104.98,104.91,104.98,24249.0,104.95,104.98,104.91,104.98,24249.0
2015-07-31 11:55:00,104.97,104.97,104.89,104.95,36763.0,104.97,104.97,104.89,104.95,36763.0
2015-07-31 12:00:00,104.94,105.05,104.93,105.04,63176.0,104.94,105.05,104.93,105.04,63176.0
2015-07-31 12:05:00,105.03,105.04,104.93,104.94,13508.0,105.03,105.04,104.93,104.94,13508.0
2015-07-31 12:10:00,104.94,104.98,104.93,104.95,7679.0,104.94,104.98,104.93,104.95,7679.0
2015-07-31 12:15:00,104.95,105.02,104.95,104.98,30962.0,104.95,105.02,104.95,104.98,30962.0
2015-07-31 12:20:00,104.98,105.03,104.98,105.01,20590.0,104.98,105.03,104.98,105.01,20590.0
2015-07-31 12:25:00,105.0,105.01,104.94,105.0,38753.0,105.0,105.01,104.94,105.0,38753.0
2015-07-31 12:30:00,104.98,105.04,104.97,105.0,18649.0,104.98,105.04,104.97,105.0,18649.0
2015-07-31 12:35:00,105.0,105.08,104.99,105.02,11891.0,105.0,105.08,104.99,105.02,11891.0
2015-07-31 12:40:00,105.04,105.06,105.0,105.02,8914.0,105.04,105.06,105.0,105.02,8914.0
2015-07-31 12:45:00,105.02,105.02,104.85,104.86,20769.0,105.02,105.02,104.85,104.86,20769.0
2015-07-31 12:50:00,104.86,104.97,104.83,104.94,52547.0,104.86,104.97,104.83,104.94,52547.0
2015-07-31 12:55:00,104.93,104.94,104.86,104.87,55863.0,104.93,104.94,104.86,104.87,55863.0
2015-07-31 13:00:00,104.87,104.95,104.87,104.94,45634.0,104.87,104.95,104.87,104.94,45634.0
2015-07-31 13:05:00,104.95,104.95,104.91,104.92,7670.0,104.95,104.95,104.91,104.92,7670.0
2015-07-31 13:10:00,104.91,104.93,104.86,104.87,26124.0,104.91,104.93,104.86,104.87,26124.0
2015-07-31 13:15:00,104.86,104.9,104.85,104.88,10400.0,104.86,104.9,104.85,104.88,10400.0
2015-07-31 13:20:00,104.87,104.93,104.84,104.92,20774.0,104.87,104.93,104.84,104.92,20774.0
2015-07-31 13:25:00,104.91,105.04,104.87,105.01,78899.0,104.91,105.04,104.87,105.01,78899.0
2015-07-31 13:30:00,105.0,105.03,104.98,104.98,105716.0,105.0,105.03,104.98,104.98,105716.0
2015-07-31 13:35:00,104.98,105.02,104.96,105.02,42644.0,104.98,105.02,104.96,105.02,42644.0
2015-07-31 13:40:00,105.03,105.04,104.98,104.99,26414.0,105.03,105.04,104.98,104.99,26414.0
2015-07-31 13:45:00,105.0,105.08,104.99,105.06,23995.0,105.0,105.08,104.99,105.06,23995.0
2015-07-31 13:50:00,105.07,105.32,105.05,105.07,160113.0,105.07,105.32,105.05,105.07,160113.0
2015-07-31 13:55:00,105.11,105.15,105.07,105.14,21157.0,105.11,105.15,105.07,105.14,21157.0
2015-07-31 14:00:00,105.16,105.35,105.14,105.18,122890.0,105.16,105.35,105.14,105.18,122890.0
2015-07-31 14:05:00,105.17,105.18,105.11,105.12,27542.0,105.17,105.18,105.11,105.12,27542.0
2015-07-31 14:10:00,105.13,105.14,105.09,105.11,140260.0,105.13,105.14,105.09,105.11,140260.0
2015-07-31 14:15:00,105.1,105.1,105.01,105.06,29622.0,105.1,105.1,105.01,105.06,29622.0
2015-07-31 14:20:00,105.05,105.08,104.97,104.98,38402.0,105.05,105.08,104.97,104.98,38402.0
2015-07-31 14:25:00,104.98,105.01,104.94,104.98,31099.0,104.98,105.01,104.94,104.98,31099.0
2015-07-31 14:30:00,104.98,105.02,104.96,105.01,8771.0,104.98,105.02,104.96,105.01,8771.0
2015-07-31 14:35:00,105.0,105.01,104.96,104.96,11815.0,105.0,105.01,104.96,104.96,11815.0
2015-07-31 14:40:00,104.98,104.98,104.91,104.95,31030.0,104.98,104.98,104.91,104.95,31030.0
2015-07-31 14:45:00,104.96,104.98,104.91,104.91,35248.0,104.96,104.98,104.91,104.91,35248.0
2015-07-31 14:50:00,104.92,104.94,104.9,104.9,11850.0,104.92,104.94,104.9,104.9,11850.0
2015-07-31 14:55:00,104.91,104.94,104.87,104.88,13589.0,104.91,104.94,104.87,104.88,13589.0
2015-07-31 15:00:00,104.87,104.94,104.86,104.92,18577.0,104.87,104.94,104.86,104.92,18577.0
2015-07-31 15:05:00,104.92,104.94,104.91,104.92,16670.0,104.92,104.94,104.91,104.92,16670.0
2015-07-31 15:10:00,104.92,104.93,104.89,104.92,14729.0,104.92,104.93,104.89,104.92,14729.0
2015-07-31 15:15:00,104.92,104.93,104.89,104.91,10525.0,104.92,104.93,104.89,104.91,10525.0
2015-07-31 15:20:00,104.91,104.92,104.88,104.89,11280.0,104.91,104.92,104.88,104.89,11280.0
2015-07-31 15:25:00,104.89,104.91,104.88,104.88,15336.0,104.89,104.91,104.88,104.88,15336.0
2015-07-31 15:30:00,104.87,104.91,104.87,104.88,46315.0,104.87,104.91,104.87,104.88,46315.0
2015-07-31 15:35:00,104.87,104.94,104.85,104.94,69735.0,104.87,104.94,104.85,104.94,69735.0
2015-07-31 15:40:00,104.93,104.96,104.92,104.94,27494.0,104.93,104.96,104.92,104.94,27494.0
2015-07-31 15:45:00,104.93,104.99,104.92,104.96,58065.0,104.93,104.99,104.92,104.96,58065.0
2015-07-31 15:50:00,104.96,105.0,104.94,104.99,92817.0,104.96,105.0,104.94,104.99,92817.0
2015-07-31 15:55:00,105.0,105.01,104.92,104.94,127048.0,105.0,105.01,104.92,104.94,127048.0
2015-08-03 09:30:00,104.59,104.7,104.55,104.6,169460.0,104.59,104.7,104.55,104.6,169460.0
2015-08-03 09:35:00,104.6,104.67,104.55,104.57,142024.0,104.6,104.67,104.55,104.57,142024.0
2015-08-03 09:40:00,104.58,104.62,104.55,104.59,31127.0,104.58,104.62,104.55,104.59,31127.0
2015-08-03 09:45:00,104.59,104.66,104.59,104.65,86518.0,104.59,104.66,104.59,104.65,86518.0
2015-08-03 09:50:00,104.65,104.66,104.61,104.62,31512.0,104.65,104.66,104.61,104.62,31512.0
2015-08-03 09:55:00,104.63,104.82,104.63,104.7,89189.0,104.63,104.82,104.63,104.7,89189.0
2015-08-03 10:00:00,104.72,104.73,104.63,104.67,35829.0,104.72,104.73,104.63,104.67,35829.0
2015-08-03 10:05:00,104.68,104.77,104.64,104.72,38845.0,104.68,104.77,104.64,104.72,38845.0
2015-08-03 10:10:00,104.73,104.76,104.7,104.73,21883.0,104.73,104.76,104.7,104.73,21883.0
2015-08-03 10:15:00,104.73,104.74,104.67,104.68,15755.0,104.73,104.74,104.67,104.68,15755.0
2015-08-03 10:20:00,104.69,104.69,104.62,104.62,12191.0,104.69,104.69,104.62,104.62,12191.0
2015-08-03 10:25:00,104.64,104.64,104.49,104.52,55462.0,104.64,104.64,104.49,104.52,55462.0
2015-08-03 10:30:00,104.52,104.63,104.52,104.59,37385.0,104.52,104.63,104.52,104.59,37385.0
2015-08-03 10:35:00,104.6,104.75,104.6,104.67,55908.0,104.6,104.75,104.6,104.67,55908.0
2015-08-03 10:40:00,104.67,104.75,104.61,104.62,50180.0,104.67,104.75,104.61,104.62,50180.0
2015-08-03 10:45:00,104.64,104.72,104.61,104.69,70586.0,104.64,104.72,104.61,104.69,70586.0
2015-08-03 10:50:00,104.69,104.7,104.61,104.66,40475.0,104.69,104.7,104.61,104.66,40475.0
2015-08-03 10:55:00,104.66,104.7,104.63,104.67,36707.0,104.66,104.7,104.63,104.67,36707.0
2015-08-03 11:00:00,104.67,104.67,104.58,104.61,37614.0,104.67,104.67,104.58,104.61,37614.0
2015-08-03 11:05:00,104.6,104.67,104.58,104.6,17880.0,104.6,104.67,104.58,104.6,17880.0
2015-08-03 11:10:00,104.64,104.67,104.62,104.65,14911.0,104.64,104.67,104.62,104.65,14911.0
2015-08-03 11:15:00,104.65,104.67,104.57,104.57,28657.0,104.65,104.67,104.57,104.57,28657.0
2015-08-03 11:20:00,104.58,104.62,104.5,104.62,338127.0,104.58,104.62,104.5,104.62,338127.0
2015-08-03 11:25:00,104.61,104.61,104.41,104.49,31012.0,104.61,104.61,104.41,104.49,31012.0
2015-08-03 11:30:00,104.48,104.56,104.46,104.5,32492.0,104.48,104.56,104.46,104.5,32492.0
2015-08-03 11:35:00,104.5,104.57,104.5,104.54,41484.0,104.5,104.57,104.5,104.54,41484.0
2015-08-03 11:40:00,104.53,104.55,104.5,104.52,19743.0,104.53,104.55,104.5,104.52,19743.0
2015-08-03 11:45:00,104.52,104.55,104.5,104.53,34076.0,104.52,104.55,104.5,104.53,34076.0
2015-08-03 11:50:00,104.53,104.65,104.52,104.65,67101.0,104.53,104.65,104.52,104.65,67101.0
2015-08-03 11:55:00,104.65,104.67,104.58,104.61,22637.0,104.65,104.67,104.58,104.61,22637.0
2015-08-03 12:00:00,104.6,104.63,104.57,104.62,7336.0,104.6,104.63,104.57,104.62,7336.0
2015-08-03 12:05:00,104.62,104.62,104.57,104.6,12889.0,104.62,104.62,104.57,104.6,12889.0
2015-08-03 12:10:00,104.61,104.61,104.54,104.57,17696.0,104.61,104.61,104.54,104.57,17696.0
2015-08-03 12:15:00,104.57,104.6,104.54,104.55,14378.0,104.57,104.6,104.54,104.55,14378.0
2015-08-03 12:20:00,104.56,104.58,104.53,104.55,25691.0,104.56,104.58,104.53,104.55,25691.0
2015-08-03 12:25:00,104.55,104.58,104.52,104.57,9391.0,104.55,104.58,104.52,104.57,9391.0
2015-08-03 12:30:00,104.57,104.57,104.4,104.48,99742.0,104.57,104.57,104.4,104.48,99742.0
2015-08-03 12:35:00,104.47,104.58,104.47,104.57,33699.0,104.47,104.58,104.47,104.57,33699.0
2015-08-03 12:40:00,104.57,104.6,104.53,104.56,6343.0,104.57,104.6,104.53,104.56,6343.0
2015-08-03 12:45:00,104.56,104.57,104.55,104.56,7616.0,104.56,104.57,104.55,104.56,7616.0
2015-08-03 12:50:00,104.54,104.56,104.49,104.53,10115.0,104.54,104.56,104.49,104.53,10115.0
2015-08-03 12:55:00,104.53,104.59,104.52,104.59,17336.0,104.53,104.59,104.52,104.59,17336.0
2015-08-03 13:00:00,104.58,104.62,104.55,104.6,11033.0,104.58,104.62,104.55,104.6,11033.0
2015-08-03 13:05:00,104.61,104.63,104.56,104.61,12297.0,104.61,104.63,104.56,104.61,12297.0
2015-08-03 13:10:00,104.63,104.65,104.61,104.61,8524.0,104.63,104.65,104.61,104.61,8524.0
2015-08-03 13:15:00,104.6,104.63,104.55,104.57,16896.0,104.6,104.63,104.55,104.57,16896.0
2015-08-03 13:20:00,104.56,104.62,104.49,104.56,16806.0,104.56,104.62,104.49,104.56,16806.0
2015-08-03 13:25:00,104.56,104.56,104.43,104.46,16021.0,104.56,104.56,104.43,104.46,16021.0
2015-08-03 13:30:00,104.46,104.52,104.45,104.48,12112.0,104.46,104.52,104.45,104.48,12112.0
2015-08-03 13:35:00,104.49,104.52,104.45,104.51,10378.0,104.49,104.52,104.45,104.51,10378.0
2015-08-03 13:40:00,104.51,104.51,104.45,104.45,6134.0,104.51,104.51,104.45,104.45,6134.0
2015-08-03 13:45:00,104.46,104.47,104.37,104.43,40677.0,104.46,104.47,104.37,104.43,40677.0
2015-08-03 13:50:00,104.45,104.47,104.44,104.44,9253.0,104.45,104.47,104.44,104.44,9253.0
2015-08-03 13:55:00,104.46,104.47,104.28,104.39,110219.0,104.46,104.47,104.28,104.39,110219.0
2015-08-03 14:00:00,104.38,104.52,104.38,104.45,47690.0,104.38,104.52,104.38,104.45,47690.0
2015-08-03 14:05:00,104.45,104.46,104.42,104.44,8607.0,104.45,104.46,104.42,104.44,8607.0
2015-08-03 14:10:00,104.45,104.47,104.29,104.31,74282.0,104.45,104.47,104.29,104.31,74282.0
2015-08-03 14:15:00,104.29,104.31,104.06,104.19,211442.0,104.29,104.31,104.06,104.19,211442.0
2015-08-03 14:20:00,104.2,104.2,104.06,104.1,45086.0,104.2,104.2,104.06,104.1,45086.0
2015-08-03 14:25:00,104.1,104.12,104.05,104.12,42064.0,104.1,104.12,104.05,104.12,42064.0
2015-08-03 14:30:00,104.13,104.22,104.08,104.13,58123.0,104.13,104.22,104.08,104.13,58123.0
2015-08-03 14:35:00,104.13,104.13,104.09,104.09,34180.0,104.13,104.13,104.09,104.09,34180.0
2015-08-03 14:40:00,104.1,104.1,104.05,104.09,26587.0,104.1,104.1,104.05,104.09,26587.0
2015-08-03 14:45:00,104.08,104.12,104.07,104.07,32183.0,104.08,104.12,104.07,104.07,32183.0
2015-08-03 14:50:00,104.07,104.11,104.05,104.1,14461.0,104.07,104.11,104.05,104.1,14461.0
2015-08-03 14:55:00,104.09,104.12,104.09,104.12,28759.0,104.09,104.12,104.09,104.12,28759.0
2015-08-03 15:00:00,104.12,104.14,104.11,104.12,18248.0,104.12,104.14,104.11,104.12,18248.0
2015-08-03 15:05:00,104.13,104.14,104.11,104.12,15445.0,104.13,104.14,104.11,104.12,15445.0
2015-08-03 15:10:00,104.12,104.12,104.1,104.12,12209.0,104.12,104.12,104.1,104.12,12209.0
2015-08-03 15:15:00,104.12,104.12,104.11,104.12,15064.0,104.12,104.12,104.11,104.12,15064.0
2015-08-03 15:20:00,104.12,104.12,104.1,104.1,26500.0,104.12,104.12,104.1,104.1,26500.0
2015-08-03 15:25:00,104.11,104.13,104.1,104.11,31355.0,104.11,104.13,104.1,104.11,31355.0
2015-08-03 15:30:00,104.11,104.15,104.11,104.13,43315.0,104.11,104.15,104.11,104.13,43315.0
2015-08-03 15:35:00,104.13,104.13,104.11,104.11,23712.0,104.13,104.13,104.11,104.11,23712.0
2015-08-03 15:40:00,104.11,104.12,104.1,104.12,29839.0,104.11,104.12,104.1,104.12,29839.0
2015-08-03 15:45:00,104.12,104.15,104.1,104.15,27574.0,104.12,104.15,104.1,104.15,27574.0
2015-08-03 15:50:00,104.15,104.18,104.1,104.1,60055.0,104.15,104.18,104.1,104.1,60055.0
2015-08-03 15:55:00,104.11,104.12,104.09,104.09,101781.0,104.11,104.12,104.09,104.09,101781.0
2015-08-04 09:30:00,104.56,104.64,104.56,104.62,50424.0,104.56,104.64,104.56,104.62,50424.0
2015-08-04 09:35:00,104.61,104.64,104.57,104.62,139067.0,104.61,104.64,104.57,104.62,139067.0
2015-08-04 09:40:00,104.62,104.65,104.58,104.61,49676.0,104.62,104.65,104.58,104.61,49676.0
2015-08-04 09:45:00,104.62,104.65,104.6,104.62,23655.0,104.62,104.65,104.6,104.62,23655.0
2015-08-04 09:50:00,104.64,104.65,104.58,104.6,53030.0,104.64,104.65,104.58,104.6,53030.0
2015-08-04 09:55:00,104.6,104.63,104.59,104.6,34236.0,104.6,104.63,104.59,104.6,34236.0
2015-08-04 10:00:00,104.61,104.63,104.53,104.58,99445.0,104.61,104.63,104.53,104.58,99445.0
2015-08-04 10:05:00,104.59,104.72,104.58,104.71,68215.0,104.59,104.72,104.58,104.71,68215.0
2015-08-04 10:10:00,104.71,104.74,104.65,104.66,19953.0,104.71,104.74,104.65,104.66,19953.0
2015-08-04 10:15:00,104.66,104.68,104.64,104.67,9204.0,104.66,104.68,104.64,104.67,9204.0
2015-08-04 10:20:00,104.64,104.64,104.54,104.59,47051.0,104.64,104.64,104.54,104.59,47051.0
2015-08-04 10:25:00,104.59,104.63,104.54,104.55,42113.0,104.59,104.63,104.54,104.55,42113.0
2015-08-04 10:30:00,104.55,104.57,104.48,104.55,48201.0,104.55,104.57,104.48,104.55,48201.0
2015-08-04 10:35:00,104.55,104.55,104.5,104.51,14888.0,104.55,104.55,104.5,104.51,14888.0
2015-08-04 10:40:00,104.51,104.58,104.48,104.56,20773.0,104.51,104.58,104.48,104.56,20773.0
2015-08-04 10:45:00,104.55,104.57,104.51,104.55,9774.0,104.55,104.57,104.51,104.55,9774.0
2015-08-04 10:50:00,104.56,104.66,104.54,104.62,29394.0,104.56,104.66,104.54,104.62,29394.0
2015-08-04 10:55:00,104.61,104.66,104.61,104.65,9189.0,104.61,104.66,104.61,104.65,9189.0
2015-08-04 11:00:00,104.66,104.69,104.65,104.68,10052.0,104.66,104.69,104.65,104.68,10052.0
2015-08-04 11:05:00,104.67,104.69,104.64,104.67,7574.0,104.67,104.69,104.64,104.67,7574.0
2015-08-04 11:10:00,104.66,104.7,104.65,104.69,23352.0,104.66,104.7,104.65,104.69,23352.0
2015-08-04 11:15:00,104.69,104.73,104.66,104.68,21516.0,104.69,104.73,104.66,104.68,21516.0
2015-08-04 11:20:00,104.67,104.67,104.63,104.66,7307.0,104.67,104.67,104.63,104.66,7307.0
2015-08-04 11:25:00,104.65,104.67,104.59,104.6,26341.0,104.65,104.67,104.59,104.6,26341.0
2015-08-04 11:30:00,104.61,104.63,104.59,104.59,13351.0,104.61,104.63,104.59,104.59,13351.0
2015-08-04 11:35:00,104.6,104.63,104.6,104.63,5514.0,104.6,104.63,104.6,104.63,5514.0
2015-08-04 11:40:00,104.62,104.64,104.6,104.61,12223.0,104.62,104.64,104.6,104.61,12223.0
2015-08-04 11:45:00,104.62,104.63,104.6,104.6,6385.0,104.62,104.63,104.6,104.6,6385.0
2015-08-04 11:50:00,104.61,104.64,104.59,104.64,5832.0,104.61,104.64,104.59,104.64,5832.0
2015-08-04 11:55:00,104.66,104.68,104.62,104.68,17799.0,104.66,104.68,104.62,104.68,17799.0
2015-08-04 12:00:00,104.68,104.68,104.64,104.65,7582.0,104.68,104.68,104.64,104.65,7582.0
2015-08-04 12:05:00,104.66,104.68,104.64,104.66,9450.0,104.66,104.68,104.64,104.66,9450.0
2015-08-04 12:10:00,104.66,104.7,104.66,104.69,12210.0,104.66,104.7,104.66,104.69,12210.0
2015-08-04 12:15:00,104.7,104.75,104.7,104.72,13775.0,104.7,104.75,104.7,104.72,13775.0
2015-08-04 12:20:00,104.72,104.72,104.66,104.67,65852.0,104.72,104.72,104.66,104.67,65852.0
2015-08-04 12:25:00,104.66,104.68,104.65,104.67,6207.0,104.66,104.68,104.65,104.67,6207.0
2015-08-04 12:30:00,104.67,104.7,104.66,104.67,15193.0,104.67,104.7,104.66,104.67,15193.0
2015-08-04 12:35:00,104.67,104.67,104.63,104.66,13984.0,104.67,104.67,104.63,104.66,13984.0
2015-08-04 12:40:00,104.66,104.68,104.64,104.65,16929.0,104.66,104.68,104.64,104.65,16929.0
2015-08-04 12:45:00,104.65,104.69,104.65,104.68,11728.0,104.65,104.69,104.65,104.68,11728.0
2015-08-04 12:50:00,104.68,104.72,104.68,104.71,10790.0,104.68,104.72,104.68,104.71,10790.0
2015-08-04 12:55:00,104.7,104.73,104.66,104.68,9457.0,104.7,104.73,104.66,104.68,9457.0
2015-08-04 13:00:00,104.66,104.68,104.63,104.63,3150.0,104.66,104.68,104.63,104.63,3150.0
2015-08-04 13:05:00,104.62,104.64,104.56,104.57,10596.0,104.62,104.64,104.56,104.57,10596.0
2015-08-04 13:10:00,104.57,104.59,104.54,104.59,10011.0,104.57,104.59,104.54,104.59,10011.0
2015-08-04 13:15:00,104.58,104.6,104.58,104.59,3733.0,104.58,104.6,104.58,104.59,3733.0
2015-08-04 13:20:00,104.58,104.59,104.56,104.57,13385.0,104.58,104.59,104.56,104.57,13385.0
2015-08-04 13:25:00,104.58,104.61,104.49,104.58,59184.0,104.58,104.61,104.49,104.58,59184.0
2015-08-04 13:30:00,104.59,104.59,104.48,104.48,41215.0,104.59,104.59,104.48,104.48,41215.0
2015-08-04 13:35:00,104.48,104.48,104.38,104.39,36560.0,104.48,104.48,104.38,104.39,36560.0
2015-08-04 13:40:00,104.39,104.39,104.27,104.28,85073.0,104.39,104.39,104.27,104.28,85073.0
2015-08-04 13:45:00,104.28,104.3,104.15,104.18,84140.0,104.28,104.3,104.15,104.18,84140.0
2015-08-04 13:50:00,104.18,104.31,104.17,104.27,69582.0,104.18,104.31,104.17,104.27,69582.0
2015-08-04 13:55:00,104.27,104.32,104.26,104.28,32007.0,104.27,104.32,104.26,104.28,32007.0
2015-08-04 14:00:00,104.29,104.29,104.17,104.19,47907.0,104.29,104.29,104.17,104.19,47907.0
2015-08-04 14:05:00,104.19,104.32,104.19,104.31,36654.0,104.19,104.32,104.19,104.31,36654.0
2015-08-04 14:10:00,104.31,104.31,104.17,104.19,31698.0,104.31,104.31,104.17,104.19,31698.0
2015-08-04 14:15:00,104.17,104.17,103.95,104.04,146896.0,104.17,104.17,103.95,104.04,146896.0
2015-08-04 14:20:00,104.05,104.17,104.04,104.13,34358.0,104.05,104.17,104.04,104.13,34358.0
2015-08-04 14:25:00,104.12,104.22,104.12,104.2,65466.0,104.12,104.22,104.12,104.2,65466.0
2015-08-04 14:30:00,104.19,104.19,104.14,104.15,19335.0,104.19,104.19,104.14,104.15,19335.0
2015-08-04 14:35:00,104.14,104.19,104.11,104.12,12911.0,104.14,104.19,104.11,104.12,12911.0
2015-08-04 14:40:00,104.12,104.18,104.11,104.16,10789.0,104.12,104.18,104.11,104.16,10789.0
2015-08-04 14:45:00,104.16,104.17,104.12,104.16,13981.0,104.16,104.17,104.12,104.16,13981.0
2015-08-04 14:50:00,104.16,104.29,104.15,104.22,62090.0,104.16,104.29,104.15,104.22,62090.0
2015-08-04 14:55:00,104.21,104.24,104.2,104.2,24970.0,104.21,104.24,104.2,104.2,24970.0
2015-08-04 15:00:00,104.2,104.23,104.19,104.2,27328.0,104.2,104.23,104.19,104.2,27328.0
2015-08-04 15:05:00,104.2,104.26,104.2,104.25,63531.0,104.2,104.26,104.2,104.25,63531.0
2015-08-04 15:10:00,104.25,104.25,104.19,104.2,10100.0,104.25,104.25,104.19,104.2,10100.0
2015-08-04 15:15:00,104.21,104.26,104.2,104.25,18720.0,104.21,104.26,104.2,104.25,18720.0
2015-08-04 15:20:00,104.25,104.25,104.19,104.2,9313.0,104.25,104.25,104.19,104.2,9313.0
2015-08-04 15:25:00,104.21,104.23,104.18,104.19,24300.0,104.21,104.23,104.18,104.19,24300.0
2015-08-04 15:30:00,104.19,104.2,104.18,104.19,4775.0,104.19,104.2,104.18,104.19,4775.0
2015-08-04 15:35:00,104.18,104.21,104.14,104.19,201279.0,104.18,104.21,104.14,104.19,201279.0
2015-08-04 15:40:00,104.18,104.23,104.18,104.21,19946.0,104.18,104.23,104.18,104.21,19946.0
2015-08-04 15:45:00,104.21,104.22,104.19,104.2,22394.0,104.21,104.22,104.19,104.2,22394.0
2015-08-04 15:50:00,104.21,104.23,104.19,104.22,58959.0,104.21,104.23,104.19,104.22,58959.0
2015-08-04 15:55:00,104.23,104.31,104.22,104.3,227406.0,104.23,104.31,104.22,104.3,227406.0
2015-08-05 09:30:00,104.42,104.5,104.38,104.39,186312.0,104.42,104.5,104.38,104.39,186312.0
2015-08-05 09:35:00,104.4,104.5,104.35,104.45,46755.0,104.4,104.5,104.35,104.45,46755.0
2015-08-05 09:40:00,104.44,104.48,104.39,104.47,48938.0,104.44,104.48,104.39,104.47,48938.0
2015-08-05 09:45:00,104.48,104.51,104.4,104.4,85884.0,104.48,104.51,104.4,104.4,85884.0
2015-08-05 09:50:00,104.4,104.43,104.2,104.3,192889.0,104.4,104.43,104.2,104.3,192889.0
2015-08-05 09:55:00,104.28,104.28,104.21,104.27,51254.0,104.28,104.28,104.21,104.27,51254.0
2015-08-05 10:00:00,104.26,104.26,103.87,103.91,308101.0,104.26,104.26,103.87,103.91,308101.0
2015-08-05 10:05:00,103.9,103.96,103.79,103.83,122419.0,103.9,103.96,103.79,103.83,122419.0
2015-08-05 10:10:00,103.83,103.94,103.78,103.92,100908.0,103.83,103.94,103.78,103.92,100908.0
2015-08-05 10:15:00,103.9,103.93,103.84,103.84,48827.0,103.9,103.93,103.84,103.84,48827.0
2015-08-05 10:20:00,103.84,103.93,103.8,103.93,210687.0,103.84,103.93,103.8,103.93,210687.0
2015-08-05 10:25:00,103.94,103.98,103.88,103.97,34517.0,103.94,103.98,103.88,103.97,34517.0
2015-08-05 10:30:00,103.98,104.01,103.95,103.98,44691.0,103.98,104.01,103.95,103.98,44691.0
2015-08-05 10:35:00,103.99,104.01,103.96,103.97,26064.0,103.99,104.01,103.96,103.97,26064.0
2015-08-05 10:40:00,103.96,103.96,103.91,103.95,30073.0,103.96,103.96,103.91,103.95,30073.0
2015-08-05 10:45:00,103.95,104.0,103.92,103.99,40134.0,103.95,104.0,103.92,103.99,40134.0
2015-08-05 10:50:00,103.99,104.0,103.92,103.94,36377.0,103.99,104.0,103.92,103.94,36377.0
2015-08-05 10:55:00,103.93,103.97,103.87,103.92,58998.0,103.93,103.97,103.87,103.92,58998.0
2015-08-05 11:00:00,103.93,103.96,103.89,103.94,221455.0,103.93,103.96,103.89,103.94,221455.0
2015-08-05 11:05:00,103.95,104.02,103.93,104.01,73462.0,103.95,104.02,103.93,104.01,73462.0
2015-08-05 11:10:00,104.02,104.03,103.99,104.0,51462.0,104.02,104.03,103.99,104.0,51462.0
2015-08-05 11:15:00,103.99,103.99,103.92,103.95,100469.0,103.99,103.99,103.92,103.95,100469.0
2015-08-05 11:20:00,103.96,103.98,103.93,103.98,30200.0,103.96,103.98,103.93,103.98,30200.0
2015-08-05 11:25:00,103.98,104.0,103.95,103.95,21204.0,103.98,104.0,103.95,103.95,21204.0
2015-08-05 11:30:00,103.94,103.96,103.9,103.92,39648.0,103.94,103.96,103.9,103.92,39648.0
2015-08-05 11:35:00,103.92,103.94,103.89,103.89,56820.0,103.92,103.94,103.89,103.89,56820.0
2015-08-05 11:40:00,103.88,103.89,103.82,103.83,54227.0,103.88,103.89,103.82,103.83,54227.0
2015-08-05 11:45:00,103.83,103.91,103.83,103.88,109649.0,103.83,103.91,103.83,103.88,109649.0
2015-08-05 11:50:00,103.87,103.88,103.78,103.85,48538.0,103.87,103.88,103.78,103.85,48538.0
2015-08-05 11:55:00,103.85,103.93,103.84,103.91,36943.0,103.85,103.93,103.84,103.91,36943.0
2015-08-05 12:00:00,103.91,103.94,103.89,103.9,24505.0,103.91,103.94,103.89,103.9,24505.0
2015-08-05 12:05:00,103.9,103.99,103.89,103.92,54166.0,103.9,103.99,103.89,103.92,54166.0
2015-08-05 12:10:00,103.92,103.95,103.9,103.93,87077.0,103.92,103.95,103.9,103.93,87077.0
2015-08-05 12:15:00,103.94,104.03,103.94,103.99,77710.0,103.94,104.03,103.94,103.99,77710.0
2015-08-05 12:20:00,103.98,104.01,103.98,103.99,16881.0,103.98,104.01,103.98,103.99,16881.0
2015-08-05 12:25:00,104.0,104.05,103.98,104.04,58044.0,104.0,104.05,103.98,104.04,58044.0
2015-08-05 12:30:00,104.04,104.05,103.99,104.0,37495.0,104.04,104.05,103.99,104.0,37495.0
2015-08-05 12:35:00,104.01,104.01,103.97,104.01,13263.0,104.01,104.01,103.97,104.01,13263.0
2015-08-05 12:40:00,104.01,104.07,104.0,104.07,40554.0,104.01,104.07,104.0,104.07,40554.0
2015-08-05 12:45:00,104.07,104.18,104.07,104.1,80100.0,104.07,104.18,104.07,104.1,80100.0
2015-08-05 12:50:00,104.11,104.13,104.02,104.07,36007.0,104.11,104.13,104.02,104.07,36007.0
2015-08-05 12:55:00,104.07,104.08,104.05,104.05,41334.0,104.07,104.08,104.05,104.05,41334.0
2015-08-05 13:00:00,104.05,104.08,104.03,104.07,17276.0,104.05,104.08,104.03,104.07,17276.0
2015-08-05 13:05:00,104.07,104.1,104.04,104.08,27917.0,104.07,104.1,104.04,104.08,27917.0
2015-08-05 13:10:00,104.09,104.1,104.06,104.06,15180.0,104.09,104.1,104.06,104.06,15180.0
2015-08-05 13:15:00,104.06,104.13,104.04,104.12,42224.0,104.06,104.13,104.04,104.12,42224.0
2015-08-05 13:20:00,104.11,104.15,104.11,104.15,16815.0,104.11,104.15,104.11,104.15,16815.0
2015-08-05 13:25:00,104.14,104.14,104.05,104.11,45336.0,104.14,104.14,104.05,104.11,45336.0
2015-08-05 13:30:00,104.11,104.11,104.07,104.08,11165.0,104.11,104.11,104.07,104.08,11165.0
2015-08-05 13:35:00,104.09,104.1,104.08,104.1,10928.0,104.09,104.1,104.08,104.1,10928.0
2015-08-05 13:40:00,104.09,104.12,104.08,104.11,36958.0,104.09,104.12,104.08,104.11,36958.0
2015-08-05 13:45:00,104.12,104.13,104.1,104.12,34021.0,104.12,104.13,104.1,104.12,34021.0
2015-08-05 13:50:00,104.13,104.13,104.09,104.09,16471.0,104.13,104.13,104.09,104.09,16471.0
2015-08-05 13:55:00,104.09,104.1,104.06,104.07,12588.0,104.09,104.1,104.06,104.07,12588.0
2015-08-05 14:00:00,104.07,104.1,104.05,104.05,21984.0,104.07,104.1,104.05,104.05,21984.0
2015-08-05 14:05:00,104.06,104.1,104.06,104.08,9078.0,104.06,104.1,104.06,104.08,9078.0
2015-08-05 14:10:00,104.08,104.11,104.05,104.09,162110.0,104.08,104.11,104.05,104.09,162110.0
2015-08-05 14:15:00,104.08,104.1,104.07,104.1,8124.0,104.08,104.1,104.07,104.1,8124.0
2015-08-05 14:20:00,104.1,104.11,104.08,104.09,17177.0,104.1,104.11,104.08,104.09,17177.0
2015-08-05 14:25:00,104.08,104.09,104.07,104.08,10557.0,104.08,104.09,104.07,104.08,10557.0
2015-08-05 14:30:00,104.08,104.09,104.06,104.08,12324.0,104.08,104.09,104.06,104.08,12324.0
2015-08-05 14:35:00,104.06,104.07,104.05,104.07,3547.0,104.06,104.07,104.05,104.07,3547.0
2015-08-05 14:40:00,104.06,104.07,104.05,104.06,18539.0,104.06,104.07,104.05,104.06,18539.0
2015-08-05 14:45:00,104.06,104.06,103.98,104.01,27160.0,104.06,104.06,103.98,104.01,27160.0
2015-08-05 14:50:00,104.01,104.01,103.98,103.98,13368.0,104.01,104.01,103.98,103.98,13368.0
2015-08-05 14:55:00,103.99,104.0,103.97,103.97,13916.0,103.99,104.0,103.97,103.97,13916.0
2015-08-05 15:00:00,103.98,103.99,103.85,103.88,91285.0,103.98,103.99,103.85,103.88,91285.0
2015-08-05 15:05:00,103.88,103.92,103.87,103.92,49513.0,103.88,103.92,103.87,103.92,49513.0
2015-08-05 15:10:00,103.91,103.92,103.9,103.92,25705.0,103.91,103.92,103.9,103.92,25705.0
2015-08-05 15:15:00,103.92,103.94,103.91,103.93,34790.0,103.92,103.94,103.91,103.93,34790.0
2015-08-05 15:20:00,103.92,103.95,103.91,103.93,36703.0,103.92,103.95,103.91,103.93,36703.0
2015-08-05 15:25:00,103.94,103.94,103.89,103.92,24460.0,103.94,103.94,103.89,103.92,24460.0
2015-08-05 15:30:00,103.91,103.93,103.9,103.91,20544.0,103.91,103.93,103.9,103.91,20544.0
2015-08-05 15:35:00,103.91,103.92,103.88,103.88,23124.0,103.91,103.92,103.88,103.88,23124.0
2015-08-05 15:40:00,103.89,103.89,103.86,103.86,77293.0,103.89,103.89,103.86,103.86,77293.0
2015-08-05 15:45:00,103.86,103.86,103.8,103.85,96538.0,103.86,103.86,103.8,103.85,96538.0
2015-08-05 15:50:00,103.84,103.9,103.83,103.9,72185.0,103.84,103.9,103.83,103.9,72185.0
2015-08-05 15:55:00,103.9,103.96,103.86,103.95,115506.0,103.9,103.96,103.86,103.95,115506.0
2015-08-06 09:30:00,104.15,104.25,104.15,104.2,85880.0,104.15,104.25,104.15,104.2,85880.0
2015-08-06 09:35:00,104.2,104.22,104.15,104.18,97616.0,104.2,104.22,104.15,104.18,97616.0
2015-08-06 09:40:00,104.18,104.19,104.16,104.17,35755.0,104.18,104.19,104.16,104.17,35755.0
2015-08-06 09:45:00,104.16,104.31,104.14,104.31,57999.0,104.16,104.31,104.14,104.31,57999.0
2015-08-06 09:50:00,104.31,104.33,104.23,104.3,71694.0,104.31,104.33,104.23,104.3,71694.0
2015-08-06 09:55:00,104.29,104.47,104.28,104.42,92745.0,104.29,104.47,104.28,104.42,92745.0
2015-08-06 10:00:00,104.44,104.48,104.37,104.41,69632.0,104.44,104.48,104.37,104.41,69632.0
2015-08-06 10:05:00,104.42,104.42,104.33,104.34,29900.0,104.42,104.42,104.33,104.34,29900.0
2015-08-06 10:10:00,104.34,104.42,104.32,104.39,35750.0,104.34,104.42,104.32,104.39,35750.0
2015-08-06 10:15:00,104.4,104.43,104.38,104.39,13315.0,104.4,104.43,104.38,104.39,13315.0
2015-08-06 10:20:00,104.4,104.41,104.33,104.33,58909.0,104.4,104.41,104.33,104.33,58909.0
2015-08-06 10:25:00,104.33,104.43,104.33,104.41,45435.0,104.33,104.43,104.33,104.41,45435.0
2015-08-06 10:30:00,104.4,104.45,104.38,104.45,43921.0,104.4,104.45,104.38,104.45,43921.0
2015-08-06 10:35:00,104.45,104.55,104.44,104.46,114157.0,104.45,104.55,104.44,104.46,114157.0
2015-08-06 10:40:00,104.47,104.53,104.45,104.47,48031.0,104.47,104.53,104.45,104.47,48031.0
2015-08-06 10:45:00,104.47,104.56,104.47,104.51,104476.0,104.47,104.56,104.47,104.51,104476.0
2015-08-06 10:50:00,104.51,104.55,104.48,104.49,28853.0,104.51,104.55,104.48,104.49,28853.0
2015-08-06 10:55:00,104.49,104.49,104.38,104.42,57479.0,104.49,104.49,104.38,104.42,57479.0
2015-08-06 11:00:00,104.42,104.44,104.37,104.38,39440.0,104.42,104.44,104.37,104.38,39440.0
2015-08-06 11:05:00,104.39,104.44,104.39,104.41,29661.0,104.39,104.44,104.39,104.41,29661.0
2015-08-06 11:10:00,104.41,104.46,104.41,104.46,44251.0,104.41,104.46,104.41,104.46,44251.0
2015-08-06 11:15:00,104.46,104.5,104.4,104.42,40279.0,104.46,104.5,104.4,104.42,40279.0
2015-08-06 11:20:00,104.43,104.45,104.37,104.45,16507.0,104.43,104.45,104.37,104.45,16507.0
2015-08-06 11:25:00,104.45,104.49,104.44,104.46,71026.0,104.45,104.49,104.44,104.46,71026.0
2015-08-06 11:30:00,104.46,104.48,104.44,104.46,13942.0,104.46,104.48,104.44,104.46,13942.0
2015-08-06 11:35:00,104.46,104.53,104.43,104.46,34523.0,104.46,104.53,104.43,104.46,34523.0
2015-08-06 11:40:00,104.46,104.52,104.42,104.46,42263.0,104.46,104.52,104.42,104.46,42263.0
2015-08-06 11:45:00,104.46,104.49,104.41,104.43,97455.0,104.46,104.49,104.41,104.43,97455.0
2015-08-06 11:50:00,104.43,104.51,104.43,104.48,56264.0,104.43,104.51,104.43,104.48,56264.0
2015-08-06 11:55:00,104.48,104.54,104.48,104.52,29366.0,104.48,104.54,104.48,104.52,29366.0
2015-08-06 12:00:00,104.51,104.51,104.46,104.47,20660.0,104.51,104.51,104.46,104.47,20660.0
2015-08-06 12:05:00,104.47,104.53,104.46,104.53,17631.0,104.47,104.53,104.46,104.53,17631.0
2015-08-06 12:10:00,104.54,104.56,104.49,104.52,24024.0,104.54,104.56,104.49,104.52,24024.0
2015-08-06 12:15:00,104.53,104.67,104.52,104.63,162856.0,104.53,104.67,104.52,104.63,162856.0
2015-08-06 12:20:00,104.63,104.83,104.56,104.67,268085.0,104.63,104.83,104.56,104.67,268085.0
2015-08-06 12:25:00,104.66,104.75,104.66,104.69,75322.0,104.66,104.75,104.66,104.69,75322.0
2015-08-06 12:30:00,104.69,104.74,104.64,104.67,24896.0,104.69,104.74,104.64,104.67,24896.0
2015-08-06 12:35:00,104.7,104.76,104.7,104.74,18778.0,104.7,104.76,104.7,104.74,18778.0
2015-08-06 12:40:00,104.73,104.86,104.72,104.77,64687.0,104.73,104.86,104.72,104.77,64687.0
2015-08-06 12:45:00,104.78,104.79,104.7,104.7,44724.0,104.78,104.79,104.7,104.7,44724.0
2015-08-06 12:50:00,104.71,104.75,104.68,104.71,22869.0,104.71,104.75,104.68,104.71,22869.0
2015-08-06 12:55:00,104.7,104.75,104.68,104.68,56951.0,104.7,104.75,104.68,104.68,56951.0
2015-08-06 13:00:00,104.71,104.72,104.67,104.69,34128.0,104.71,104.72,104.67,104.69,34128.0
2015-08-06 13:05:00,104.68,104.78,104.68,104.73,36042.0,104.68,104.78,104.68,104.73,36042.0
2015-08-06 13:10:00,104.71,104.71,104.59,104.61,36394.0,104.71,104.71,104.59,104.61,36394.0
2015-08-06 13:15:00,104.62,104.62,104.49,104.57,32467.0,104.62,104.62,104.49,104.57,32467.0
2015-08-06 13:20:00,104.57,104.57,104.52,104.52,14790.0,104.57,104.57,104.52,104.52,14790.0
2015-08-06 13:25:00,104.54,104.58,104.5,104.55,38904.0,104.54,104.58,104.5,104.55,38904.0
2015-08-06 13:30:00,104.54,104.55,104.5,104.52,14626.0,104.54,104.55,104.5,104.52,14626.0
2015-08-06 13:35:00,104.52,104.55,104.51,104.51,21693.0,104.52,104.55,104.51,104.51,21693.0
2015-08-06 13:40:00,104.52,104.52,104.46,104.52,21127.0,104.52,104.52,104.46,104.52,21127.0
2015-08-06 13:45:00,104.51,104.52,104.49,104.51,8140.0,104.51,104.52,104.49,104.51,8140.0
2015-08-06 13:50:00,104.52,104.55,104.5,104.51,20131.0,104.52,104.55,104.5,104.51,20131.0
2015-08-06 13:55:00,104.49,104.52,104.49,104.51,12074.0,104.49,104.52,104.49,104.51,12074.0
2015-08-06 14:00:00,104.5,104.51,104.48,104.5,9193.0,104.5,104.51,104.48,104.5,9193.0
2015-08-06 14:05:00,104.5,104.5,104.41,104.42,36979.0,104.5,104.5,104.41,104.42,36979.0
2015-08-06 14:10:00,104.42,104.47,104.41,104.47,28924.0,104.42,104.47,104.41,104.47,28924.0
2015-08-06 14:15:00,104.46,104.47,104.43,104.44,25379.0,104.46,104.47,104.43,104.44,25379.0
2015-08-06 14:20:00,104.44,104.47,104.42,104.47,20045.0,104.44,104.47,104.42,104.47,20045.0
2015-08-06 14:25:00,104.46,104.51,104.44,104.48,18662.0,104.46,104.51,104.44,104.48,18662.0
2015-08-06 14:30:00,104.47,104.49,104.45,104.48,10740.0,104.47,104.49,104.45,104.48,10740.0
2015-08-06 14:35:00,104.49,104.53,104.48,104.49,21840.0,104.49,104.53,104.48,104.49,21840.0
2015-08-06 14:40:00,104.48,104.51,104.48,104.51,7021.0,104.48,104.51,104.48,104.51,7021.0
2015-08-06 14:45:00,104.5,104.52,104.48,104.51,10213.0,104.5,104.52,104.48,104.51,10213.0
2015-08-06 14:50:00,104.52,104.55,104.51,104.54,24660.0,104.52,104.55,104.51,104.54,24660.0
2015-08-06 14:55:00,104.54,104.54,104.5,104.53,21036.0,104.54,104.54,104.5,104.53,21036.0
2015-08-06 15:00:00,104.52,104.55,104.5,104.55,47247.0,104.52,104.55,104.5,104.55,47247.0
2015-08-06 15:05:00,104.55,104.56,104.48,104.48,14503.0,104.55,104.56,104.48,104.48,14503.0
2015-08-06 15:10:00,104.48,104.52,104.47,104.51,16341.0,104.48,104.52,104.47,104.51,16341.0
2015-08-06 15:15:00,104.5,104.54,104.5,104.53,22807.0,104.5,104.54,104.5,104.53,22807.0
2015-08-06 15:20:00,104.54,104.54,104.48,104.48,19575.0,104.54,104.54,104.48,104.48,19575.0
2015-08-06 15:25:00,104.48,104.49,104.44,104.45,19946.0,104.48,104.49,104.44,104.45,19946.0
2015-08-06 15:30:00,104.45,104.46,104.42,104.43,29931.0,104.45,104.46,104.42,104.43,29931.0
2015-08-06 15:35:00,104.43,104.45,104.43,104.43,23159.0,104.43,104.45,104.43,104.43,23159.0
2015-08-06 15:40:00,104.44,104.46,104.43,104.45,15858.0,104.44,104.46,104.43,104.45,15858.0
2015-08-06 15:45:00,104.45,104.46,104.42,104.43,27797.0,104.45,104.46,104.42,104.43,27797.0
2015-08-06 15:50:00,104.44,104.44,104.42,104.42,60568.0,104.44,104.44,104.42,104.42,60568.0
2015-08-06 15:55:00,104.42,104.44,104.37,104.37,172066.0,104.42,104.44,104.37,104.37,172066.0
2015-08-07 09:30:00,104.56,105.04,104.55,105.04,339643.0,104.56,105.04,104.55,105.04,339643.0
2015-08-07 09:35:00,105.03,105.14,104.83,104.94,159308.0,105.03,105.14,104.83,104.94,159308.0
2015-08-07 09:40:00,104.94,104.99,104.85,104.9,56948.0,104.94,104.99,104.85,104.9,56948.0
2015-08-07 09:45:00,104.9,105.1,104.89,104.95,85488.0,104.9,105.1,104.89,104.95,85488.0
2015-08-07 09:50:00,104.95,105.04,104.78,104.78,94136.0,104.95,105.04,104.78,104.78,94136.0
2015-08-07 09:55:00,104.77,104.89,104.75,104.8,157788.0,104.77,104.89,104.75,104.8,157788.0
2015-08-07 10:00:00,104.8,104.92,104.8,104.9,113968.0,104.8,104.92,104.8,104.9,113968.0
2015-08-07 10:05:00,104.9,104.94,104.83,104.83,44146.0,104.9,104.94,104.83,104.83,44146.0
2015-08-07 10:10:00,104.83,104.9,104.82,104.88,21471.0,104.83,104.9,104.82,104.88,21471.0
2015-08-07 10:15:00,104.88,104.97,104.86,104.93,57686.0,104.88,104.97,104.86,104.93,57686.0
2015-08-07 10:20:00,104.95,105.1,104.94,105.04,87101.0,104.95,105.1,104.94,105.04,87101.0
2015-08-07 10:25:00,105.01,105.12,105.0,105.08,52435.0,105.01,105.12,105.0,105.08,52435.0
2015-08-07 10:30:00,105.09,105.31,105.04,105.04,234738.0,105.09,105.31,105.04,105.04,234738.0
2015-08-07 10:35:00,105.04,105.1,105.02,105.08,57658.0,105.04,105.1,105.02,105.08,57658.0
2015-08-07 10:40:00,105.08,105.26,105.08,105.18,77407.0,105.08,105.26,105.08,105.18,77407.0
2015-08-07 10:45:00,105.19,105.38,105.19,105.34,218831.0,105.19,105.38,105.19,105.34,218831.0
2015-08-07 10:50:00,105.34,105.38,105.24,105.26,74828.0,105.34,105.38,105.24,105.26,74828.0
2015-08-07 10:55:00,105.26,105.26,105.15,105.16,86369.0,105.26,105.26,105.15,105.16,86369.0
2015-08-07 11:00:00,105.16,105.32,105.12,105.16,100133.0,105.16,105.32,105.12,105.16,100133.0
2015-08-07 11:05:00,105.17,105.18,105.05,105.13,28415.0,105.17,105.18,105.05,105.13,28415.0
2015-08-07 11:10:00,105.12,105.12,105.01,105.12,27315.0,105.12,105.12,105.01,105.12,27315.0
2015-08-07 11:15:00,105.11,105.11,104.95,104.95,51004.0,105.11,105.11,104.95,104.95,51004.0
2015-08-07 11:20:00,104.94,105.13,104.94,105.05,69982.0,104.94,105.13,104.94,105.05,69982.0
2015-08-07 11:25:00,105.06,105.13,104.97,105.02,66112.0,105.06,105.13,104.97,105.02,66112.0
2015-08-07 11:30:00,105.02,105.08,105.02,105.03,35396.0,105.02,105.08,105.02,105.03,35396.0
2015-08-07 11:35:00,105.03,105.05,104.99,105.05,29419.0,105.03,105.05,104.99,105.05,29419.0
2015-08-07 11:40:00,105.05,105.08,105.01,105.03,15549.0,105.05,105.08,105.01,105.03,15549.0
2015-08-07 11:45:00,105.04,105.1,105.01,105.01,41575.0,105.04,105.1,105.01,105.01,41575.0
2015-08-07 11:50:00,105.01,105.04,104.96,104.98,13650.0,105.01,105.04,104.96,104.98,13650.0
2015-08-07 11:55:00,104.98,104.98,104.8,104.8,52190.0,104.98,104.98,104.8,104.8,52190.0
2015-08-07 12:00:00,104.8,104.91,104.78,104.89,63312.0,104.8,104.91,104.78,104.89,63312.0
2015-08-07 12:05:00,104.87,104.89,104.85,104.88,7275.0,104.87,104.89,104.85,104.88,7275.0
2015-08-07 12:10:00,104.87,104.88,104.83,104.86,15696.0,104.87,104.88,104.83,104.86,15696.0
2015-08-07 12:15:00,104.88,104.93,104.87,104.87,12443.0,104.88,104.93,104.87,104.87,12443.0
2015-08-07 12:20:00,104.86,104.9,104.84,104.86,88433.0,104.86,104.9,104.84,104.86,88433.0
2015-08-07 12:25:00,104.86,104.87,104.82,104.82,37304.0,104.86,104.87,104.82,104.82,37304.0
2015-08-07 12:30:00,104.82,104.9,104.8,104.9,91658.0,104.82,104.9,104.8,104.9,91658.0
2015-08-07 12:35:00,104.9,104.93,104.87,104.91,29785.0,104.9,104.93,104.87,104.91,29785.0
2015-08-07 12:40:00,104.9,104.9,104.83,104.84,9955.0,104.9,104.9,104.83,104.84,9955.0
2015-08-07 12:45:00,104.83,104.86,104.82,104.85,19429.0,104.83,104.86,104.82,104.85,19429.0
2015-08-07 12:50:00,104.85,104.9,104.83,104.9,12209.0,104.85,104.9,104.83,104.9,12209.0
2015-08-07 12:55:00,104.9,104.9,104.84,104.87,11381.0,104.9,104.9,104.84,104.87,11381.0
2015-08-07 13:00:00,104.87,104.92,104.87,104.87,16334.0,104.87,104.92,104.87,104.87,16334.0
2015-08-07 13:05:00,104.87,104.91,104.86,104.87,18005.0,104.87,104.91,104.86,104.87,18005.0
2015-08-07 13:10:00,104.86,104.92,104.83,104.92,32325.0,104.86,104.92,104.83,104.92,32325.0
2015-08-07 13:15:00,104.92,104.95,104.89,104.93,23458.0,104.92,104.95,104.89,104.93,23458.0
2015-08-07 13:20:00,104.91,104.96,104.88,104.96,26048.0,104.91,104.96,104.88,104.96,26048.0
2015-08-07 13:25:00,104.96,104.96,104.89,104.93,13340.0,104.96,104.96,104.89,104.93,13340.0
2015-08-07 13:30:00,104.93,104.97,104.91,104.93,12707.0,104.93,104.97,104.91,104.93,12707.0
2015-08-07 13:35:00,104.94,104.99,104.94,104.96,30841.0,104.94,104.99,104.94,104.96,30841.0
2015-08-07 13:40:00,104.96,104.97,104.85,104.85,28267.0,104.96,104.97,104.85,104.85,28267.0
2015-08-07 13:45:00,104.86,104.91,104.85,104.9,26145.0,104.86,104.91,104.85,104.9,26145.0
2015-08-07 13:50:00,104.88,104.91,104.88,104.88,17753.0,104.88,104.91,104.88,104.88,17753.0
2015-08-07 13:55:00,104.89,104.92,104.88,104.89,10961.0,104.89,104.92,104.88,104.89,10961.0
2015-08-07 14:00:00,104.89,104.9,104.86,104.88,29867.0,104.89,104.9,104.86,104.88,29867.0
2015-08-07 14:05:00,104.88,104.91,104.85,104.89,9330.0,104.88,104.91,104.85,104.89,9330.0
2015-08-07 14:10:00,104.89,104.93,104.88,104.93,6661.0,104.89,104.93,104.88,104.93,6661.0
2015-08-07 14:15:00,104.93,104.94,104.87,104.92,19038.0,104.93,104.94,104.87,104.92,19038.0
2015-08-07 14:20:00,104.92,104.94,104.87,104.9,24051.0,104.92,104.94,104.87,104.9,24051.0
2015-08-07 14:25:00,104.9,104.95,104.89,104.92,18010.0,104.9,104.95,104.89,104.92,18010.0
2015-08-07 14:30:00,104.92,104.95,104.8,104.81,39255.0,104.92,104.95,104.8,104.81,39255.0
2015-08-07 14:35:00,104.81,104.82,104.79,104.82,23524.0,104.81,104.82,104.79,104.82,23524.0
2015-08-07 14:40:00,104.82,104.85,104.74,104.85,79074.0,104.82,104.85,104.74,104.85,79074.0
2015-08-07 14:45:00,104.86,104.9,104.81,104.82,36724.0,104.86,104.9,104.81,104.82,36724.0
2015-08-07 14:50:00,104.83,104.83,104.8,104.8,8030.0,104.83,104.83,104.8,104.8,8030.0
2015-08-07 14:55:00,104.79,104.84,104.75,104.84,65317.0,104.79,104.84,104.75,104.84,65317.0
2015-08-07 15:00:00,104.83,104.83,104.74,104.75,13117.0,104.83,104.83,104.74,104.75,13117.0
2015-08-07 15:05:00,104.76,104.76,104.61,104.61,79915.0,104.76,104.76,104.61,104.61,79915.0
2015-08-07 15:10:00,104.62,104.67,104.6,104.63,34464.0,104.62,104.67,104.6,104.63,34464.0
2015-08-07 15:15:00,104.63,104.65,104.58,104.64,30369.0,104.63,104.65,104.58,104.64,30369.0
2015-08-07 15:20:00,104.64,104.66,104.61,104.64,29174.0,104.64,104.66,104.61,104.64,29174.0
2015-08-07 15:25:00,104.64,104.7,104.62,104.69,26426.0,104.64,104.7,104.62,104.69,26426.0
2015-08-07 15:30:00,104.7,104.71,104.67,104.69,50443.0,104.7,104.71,104.67,104.69,50443.0
2015-08-07 15:35:00,104.69,104.7,104.68,104.7,16722.0,104.69,104.7,104.68,104.7,16722.0
2015-08-07 15:40:00,104.69,104.71,104.68,104.7,22995.0,104.69,104.71,104.68,104.7,22995.0
2015-08-07 15:45:00,104.71,104.71,104.69,104.7,84705.0,104.71,104.71,104.69,104.7,84705.0
2015-08-07 15:50:00,104.7,104.71,104.66,104.7,65884.0,104.7,104.71,104.66,104.7,65884.0
2015-08-07 15:55:00,104.7,104.71,104.66,104.66,112374.0,104.7,104.71,104.66,104.66,112374.0
2015-08-10 09:30:00,105.03,105.1,105.02,105.02,101128.0,105.03,105.1,105.02,105.02,101128.0
2015-08-10 09:35:00,105.02,105.04,104.97,104.99,147899.0,105.02,105.04,104.97,104.99,147899.0
2015-08-10 09:40:00,105.0,105.04,104.91,105.01,51414.0,105.0,105.04,104.91,105.01,51414.0
2015-08-10 09:45:00,105.0,105.04,104.96,105.03,50523.0,105.0,105.04,104.96,105.03,50523.0
2015-08-10 09:50:00,105.03,105.12,105.02,105.1,75323.0,105.03,105.12,105.02,105.1,75323.0
2015-08-10 09:55:00,105.1,105.19,105.09,105.12,74745.0,105.1,105.19,105.09,105.12,74745.0
2015-08-10 10:00:00,105.13,105.16,105.08,105.13,57788.0,105.13,105.16,105.08,105.13,57788.0
2015-08-10 10:05:00,105.13,105.15,105.11,105.11,13412.0,105.13,105.15,105.11,105.11,13412.0
2015-08-10 10:10:00,105.11,105.14,105.07,105.12,31534.0,105.11,105.14,105.07,105.12,31534.0
2015-08-10 10:15:00,105.11,105.22,105.1,105.2,109278.0,105.11,105.22,105.1,105.2,109278.0
2015-08-10 10:20:00,105.2,105.39,105.18,105.27,111613.0,105.2,105.39,105.18,105.27,111613.0
2015-08-10 10:25:00,105.27,105.59,105.27,105.59,367151.0,105.27,105.59,105.27,105.59,367151.0
2015-08-10 10:30:00,105.6,105.6,105.46,105.47,70269.0,105.6,105.6,105.46,105.47,70269.0
2015-08-10 10:35:00,105.5,105.54,105.48,105.54,91904.0,105.5,105.54,105.48,105.54,91904.0
2015-08-10 10:40:00,105.54,105.88,105.53,105.85,302791.0,105.54,105.88,105.53,105.85,302791.0
2015-08-10 10:45:00,105.85,105.92,105.73,105.73,209383.0,105.85,105.92,105.73,105.73,209383.0
2015-08-10 10:50:00,105.74,105.77,105.69,105.74,57858.0,105.74,105.77,105.69,105.74,57858.0
2015-08-10 10:55:00,105.73,105.74,105.68,105.72,31641.0,105.73,105.74,105.68,105.72,31641.0
2015-08-10 11:00:00,105.72,105.79,105.7,105.7,44692.0,105.72,105.79,105.7,105.7,44692.0
2015-08-10 11:05:00,105.72,105.84,105.71,105.74,37904.0,105.72,105.84,105.71,105.74,37904.0
2015-08-10 11:10:00,105.76,105.83,105.7,105.72,35052.0,105.76,105.83,105.7,105.72,35052.0
2015-08-10 11:15:00,105.71,105.83,105.68,105.82,44271.0,105.71,105.83,105.68,105.82,44271.0
2015-08-10 11:20:00,105.84,106.18,105.83,106.1,332469.0,105.84,106.18,105.83,106.1,332469.0
2015-08-10 11:25:00,106.09,106.16,106.03,106.15,97218.0,106.09,106.16,106.03,106.15,97218.0
2015-08-10 11:30:00,106.15,106.27,106.08,106.23,179083.0,106.15,106.27,106.08,106.23,179083.0
2015-08-10 11:35:00,106.24,106.27,106.15,106.25,42111.0,106.24,106.27,106.15,106.25,42111.0
2015-08-10 11:40:00,106.26,106.26,106.1,106.15,88904.0,106.26,106.26,106.1,106.15,88904.0
2015-08-10 11:45:00,106.14,106.2,106.11,106.12,94862.0,106.14,106.2,106.11,106.12,94862.0
2015-08-10 11:50:00,106.13,106.14,106.03,106.11,99209.0,106.13,106.14,106.03,106.11,99209.0
2015-08-10 11:55:00,106.13,106.19,106.07,106.09,31893.0,106.13,106.19,106.07,106.09,31893.0
2015-08-10 12:00:00,106.09,106.12,106.03,106.1,61396.0,106.09,106.12,106.03,106.1,61396.0
2015-08-10 12:05:00,106.1,106.12,106.03,106.04,148078.0,106.1,106.12,106.03,106.04,148078.0
2015-08-10 12:10:00,106.05,106.12,106.02,106.1,64993.0,106.05,106.12,106.02,106.1,64993.0
2015-08-10 12:15:00,106.11,106.13,106.03,106.05,46140.0,106.11,106.13,106.03,106.05,46140.0
2015-08-10 12:20:00,106.04,106.07,106.0,106.02,79831.0,106.04,106.07,106.0,106.02,79831.0
2015-08-10 12:25:00,106.02,106.02,105.87,105.89,42978.0,106.02,106.02,105.87,105.89,42978.0
2015-08-10 12:30:00,105.89,106.02,105.88,106.0,26316.0,105.89,106.02,105.88,106.0,26316.0
2015-08-10 12:35:00,106.01,106.09,106.0,106.09,42945.0,106.01,106.09,106.0,106.09,42945.0
2015-08-10 12:40:00,106.08,106.13,106.06,106.1,134701.0,106.08,106.13,106.06,106.1,134701.0
2015-08-10 12:45:00,106.1,106.16,106.08,106.16,125700.0,106.1,106.16,106.08,106.16,125700.0
2015-08-10 12:50:00,106.16,106.21,106.08,106.08,41263.0,106.16,106.21,106.08,106.08,41263.0
2015-08-10 12:55:00,106.07,106.11,106.04,106.07,25419.0,106.07,106.11,106.04,106.07,25419.0
2015-08-10 13:00:00,106.06,106.09,105.96,105.99,42117.0,106.06,106.09,105.96,105.99,42117.0
2015-08-10 13:05:00,105.97,106.01,105.97,106.0,16907.0,105.97,106.01,105.97,106.0,16907.0
2015-08-10 13:10:00,106.0,106.06,105.96,105.97,52825.0,106.0,106.06,105.96,105.97,52825.0
2015-08-10 13:15:00,106.0,106.0,105.96,105.97,32708.0,106.0,106.0,105.96,105.97,32708.0
2015-08-10 13:20:00,105.96,105.97,105.88,105.9,41650.0,105.96,105.97,105.88,105.9,41650.0
2015-08-10 13:25:00,105.89,105.93,105.7,105.9,117933.0,105.89,105.93,105.7,105.9,117933.0
2015-08-10 13:30:00,105.91,105.98,105.85,105.87,57071.0,105.91,105.98,105.85,105.87,57071.0
2015-08-10 13:35:00,105.88,105.88,105.8,105.81,17753.0,105.88,105.88,105.8,105.81,17753.0
2015-08-10 13:40:00,105.84,105.89,105.84,105.88,8235.0,105.84,105.89,105.84,105.88,8235.0
2015-08-10 13:45:00,105.88,105.92,105.87,105.9,7574.0,105.88,105.92,105.87,105.9,7574.0
2015-08-10 13:50:00,105.9,105.92,105.85,105.86,19700.0,105.9,105.92,105.85,105.86,19700.0
2015-08-10 13:55:00,105.85,105.94,105.85,105.91,19387.0,105.85,105.94,105.85,105.91,19387.0
2015-08-10 14:00:00,105.91,105.96,105.76,105.8,77050.0,105.91,105.96,105.76,105.8,77050.0
2015-08-10 14:05:00,105.79,105.79,105.56,105.67,145760.0,105.79,105.79,105.56,105.67,145760.0
2015-08-10 14:10:00,105.68,105.75,105.65,105.75,13232.0,105.68,105.75,105.65,105.75,13232.0
2015-08-10 14:15:00,105.75,105.78,105.74,105.76,44758.0,105.75,105.78,105.74,105.76,44758.0
2015-08-10 14:20:00,105.74,105.74,105.65,105.72,32184.0,105.74,105.74,105.65,105.72,32184.0
2015-08-10 14:25:00,105.73,105.76,105.72,105.74,31169.0,105.73,105.76,105.72,105.74,31169.0
2015-08-10 14:30:00,105.74,105.78,105.72,105.75,25081.0,105.74,105.78,105.72,105.75,25081.0
2015-08-10 14:35:00,105.74,105.76,105.72,105.76,5022.0,105.74,105.76,105.72,105.76,5022.0
2015-08-10 14:40:00,105.76,105.79,105.75,105.77,15434.0,105.76,105.79,105.75,105.77,15434.0
2015-08-10 14:45:00,105.77,105.78,105.75,105.75,25279.0,105.77,105.78,105.75,105.75,25279.0
2015-08-10 14:50:00,105.76,105.78,105.74,105.74,18366.0,105.76,105.78,105.74,105.74,18366.0
2015-08-10 14:55:00,105.75,105.76,105.74,105.75,15769.0,105.75,105.76,105.74,105.75,15769.0
2015-08-10 15:00:00,105.75,105.75,105.66,105.69,22194.0,105.75,105.75,105.66,105.69,22194.0
2015-08-10 15:05:00,105.67,105.69,105.6,105.6,19861.0,105.67,105.69,105.6,105.6,19861.0
2015-08-10 15:10:00,105.6,105.66,105.6,105.66,30144.0,105.6,105.66,105.6,105.66,30144.0
2015-08-10 15:15:00,105.66,105.69,105.65,105.67,30070.0,105.66,105.69,105.65,105.67,30070.0
2015-08-10 15:20:00,105.67,105.69,105.66,105.69,7106.0,105.67,105.69,105.66,105.69,7106.0
2015-08-10 15:25:00,105.69,105.75,105.66,105.75,34728.0,105.69,105.75,105.66,105.75,34728.0
2015-08-10 15:30:00,105.74,105.77,105.72,105.75,34191.0,105.74,105.77,105.72,105.75,34191.0
2015-08-10 15:35:00,105.76,105.8,105.75,105.8,44126.0,105.76,105.8,105.75,105.8,44126.0
2015-08-10 15:40:00,105.8,105.81,105.77,105.79,53639.0,105.8,105.81,105.77,105.79,53639.0
2015-08-10 15:45:00,105.78,105.79,105.72,105.75,57769.0,105.78,105.79,105.72,105.75,57769.0
2015-08-10 15:50:00,105.74,105.75,105.71,105.71,124582.0,105.74,105.75,105.71,105.71,124582.0
2015-08-10 15:55:00,105.71,105.76,105.67,105.76,179334.0,105.71,105.76,105.67,105.76,179334.0
2015-08-11 09:30:00,106.49,106.63,106.37,106.4,117299.0,106.49,106.63,106.37,106.4,117299.0
2015-08-11 09:35:00,106.4,106.44,106.26,106.36,252480.0,106.4,106.44,106.26,106.36,252480.0
2015-08-11 09:40:00,106.36,106.4,106.09,106.13,190286.0,106.36,106.4,106.09,106.13,190286.0
2015-08-11 09:45:00,106.14,106.3,106.13,106.19,46967.0,106.14,106.3,106.13,106.19,46967.0
2015-08-11 09:50:00,106.19,106.28,106.16,106.19,53666.0,106.19,106.28,106.16,106.19,53666.0
2015-08-11 09:55:00,106.19,106.34,106.17,106.24,172088.0,106.19,106.34,106.17,106.24,172088.0
2015-08-11 10:00:00,106.24,106.24,106.06,106.13,150498.0,106.24,106.24,106.06,106.13,150498.0
2015-08-11 10:05:00,106.14,106.18,106.07,106.12,41237.0,106.14,106.18,106.07,106.12,41237.0
2015-08-11 10:10:00,106.12,106.16,105.95,105.96,54256.0,106.12,106.16,105.95,105.96,54256.0
2015-08-11 10:15:00,105.95,106.05,105.88,105.95,45529.0,105.95,106.05,105.88,105.95,45529.0
2015-08-11 10:20:00,105.95,106.0,105.9,105.93,29299.0,105.95,106.0,105.9,105.93,29299.0
2015-08-11 10:25:00,105.91,105.92,105.78,105.78,91931.0,105.91,105.92,105.78,105.78,91931.0
2015-08-11 10:30:00,105.77,106.03,105.77,105.98,72251.0,105.77,106.03,105.77,105.98,72251.0
2015-08-11 10:35:00,105.97,106.02,105.9,106.0,79351.0,105.97,106.02,105.9,106.0,79351.0
2015-08-11 10:40:00,106.0,106.06,105.99,106.03,57216.0,106.0,106.06,105.99,106.03,57216.0
2015-08-11 10:45:00,106.04,106.04,105.95,106.03,25579.0,106.04,106.04,105.95,106.03,25579.0
2015-08-11 10:50:00,106.02,106.06,105.98,106.03,15902.0,106.02,106.06,105.98,106.03,15902.0
2015-08-11 10:55:00,106.0,106.19,106.0,106.11,58563.0,106.0,106.19,106.0,106.11,58563.0
2015-08-11 11:00:00,106.1,106.18,106.06,106.16,25862.0,106.1,106.18,106.06,106.16,25862.0
2015-08-11 11:05:00,106.16,106.22,106.11,106.14,43313.0,106.16,106.22,106.11,106.14,43313.0
2015-08-11 11:10:00,106.14,106.35,106.14,106.35,88598.0,106.14,106.35,106.14,106.35,88598.0
2015-08-11 11:15:00,106.34,106.35,106.16,106.22,55845.0,106.34,106.35,106.16,106.22,55845.0
2015-08-11 11:20:00,106.23,106.37,106.23,106.28,76189.0,106.23,106.37,106.23,106.28,76189.0
2015-08-11 11:25:00,106.27,106.32,106.23,106.32,20651.0,106.27,106.32,106.23,106.32,20651.0
2015-08-11 11:30:00,106.32,106.34,106.27,106.34,65290.0,106.32,106.34,106.27,106.34,65290.0
2015-08-11 11:35:00,106.34,106.44,106.33,106.39,54612.0,106.34,106.44,106.33,106.39,54612.0
2015-08-11 11:40:00,106.39,106.4,106.31,106.37,52483.0,106.39,106.4,106.31,106.37,52483.0
2015-08-11 11:45:00,106.37,106.38,106.22,106.27,76675.0,106.37,106.38,106.22,106.27,76675.0
2015-08-11 11:50:00,106.26,106.28,106.21,106.22,16156.0,106.26,106.28,106.21,106.22,16156.0
2015-08-11 11:55:00,106.24,106.28,106.19,106.26,27711.0,106.24,106.28,106.19,106.26,27711.0
2015-08-11 12:00:00,106.26,106.31,106.22,106.3,41404.0,106.26,106.31,106.22,106.3,41404.0
2015-08-11 12:05:00,106.29,106.32,106.18,106.28,19945.0,106.29,106.32,106.18,106.28,19945.0
2015-08-11 12:10:00,106.28,106.29,106.19,106.19,43707.0,106.28,106.29,106.19,106.19,43707.0
2015-08-11 12:15:00,106.19,106.23,106.11,106.14,49328.0,106.19,106.23,106.11,106.14,49328.0
2015-08-11 12:20:00,106.15,106.17,106.1,106.15,17309.0,106.15,106.17,106.1,106.15,17309.0
2015-08-11 12:25:00,106.14,106.19,106.14,106.14,20312.0,106.14,106.19,106.14,106.14,20312.0
2015-08-11 12:30:00,106.14,106.21,106.12,106.2,18375.0,106.14,106.21,106.12,106.2,18375.0
2015-08-11 12:35:00,106.2,106.27,106.2,106.27,12856.0,106.2,106.27,106.2,106.27,12856.0
2015-08-11 12:40:00,106.27,106.31,106.2,106.21,34019.0,106.27,106.31,106.2,106.21,34019.0
2015-08-11 12:45:00,106.21,106.26,106.2,106.22,21650.0,106.21,106.26,106.2,106.22,21650.0
2015-08-11 12:50:00,106.22,106.24,106.18,106.23,9648.0,106.22,106.24,106.18,106.23,9648.0
2015-08-11 12:55:00,106.24,106.29,106.23,106.27,17286.0,106.24,106.29,106.23,106.27,17286.0
2015-08-11 13:00:00,106.3,106.34,106.27,106.32,17295.0,106.3,106.34,106.27,106.32,17295.0
2015-08-11 13:05:00,106.32,106.36,106.32,106.32,7890.0,106.32,106.36,106.32,106.32,7890.0
2015-08-11 13:10:00,106.32,106.35,106.28,106.29,12654.0,106.32,106.35,106.28,106.29,12654.0
2015-08-11 13:15:00,106.29,106.32,106.25,106.3,16266.0,106.29,106.32,106.25,106.3,16266.0
2015-08-11 13:20:00,106.3,106.3,106.23,106.29,7038.0,106.3,106.3,106.23,106.29,7038.0
2015-08-11 13:25:00,106.29,106.29,106.17,106.24,22553.0,106.29,106.29,106.17,106.24,22553.0
2015-08-11 13:30:00,106.22,106.25,106.21,106.22,18884.0,106.22,106.25,106.21,106.22,18884.0
2015-08-11 13:35:00,106.22,106.22,106.17,106.19,15072.0,106.22,106.22,106.17,106.19,15072.0
2015-08-11 13:40:00,106.19,106.21,106.18,106.21,8900.0,106.19,106.21,106.18,106.21,8900.0
2015-08-11 13:45:00,106.21,106.26,106.21,106.26,9016.0,106.21,106.26,106.21,106.26,9016.0
2015-08-11 13:50:00,106.26,106.28,106.24,106.27,12465.0,106.26,106.28,106.24,106.27,12465.0
2015-08-11 13:55:00,106.26,106.26,106.23,106.25,8729.0,106.26,106.26,106.23,106.25,8729.0
2015-08-11 14:00:00,106.25,106.28,106.25,106.27,12680.0,106.25,106.28,106.25,106.27,12680.0
2015-08-11 14:05:00,106.26,106.27,106.24,106.27,5672.0,106.26,106.27,106.24,106.27,5672.0
2015-08-11 14:10:00,106.27,106.35,106.27,106.33,19778.0,106.27,106.35,106.27,106.33,19778.0
2015-08-11 14:15:00,106.32,106.35,106.32,106.33,17300.0,106.32,106.35,106.32,106.33,17300.0
2015-08-11 14:20:00,106.33,106.34,106.3,106.32,15729.0,106.33,106.34,106.3,106.32,15729.0
2015-08-11 14:25:00,106.33,106.34,106.3,106.32,49258.0,106.33,106.34,106.3,106.32,49258.0
2015-08-11 14:30:00,106.32,106.37,106.31,106.37,28863.0,106.32,106.37,106.31,106.37,28863.0
2015-08-11 14:35:00,106.37,106.37,106.27,106.27,41743.0,106.37,106.37,106.27,106.27,41743.0
2015-08-11 14:40:00,106.27,106.28,106.23,106.23,18104.0,106.27,106.28,106.23,106.23,18104.0
2015-08-11 14:45:00,106.24,106.26,106.23,106.26,7605.0,106.24,106.26,106.23,106.26,7605.0
2015-08-11 14:50:00,106.26,106.28,106.25,106.28,12064.0,106.26,106.28,106.25,106.28,12064.0
2015-08-11 14:55:00,106.27,106.28,106.25,106.27,12096.0,106.27,106.28,106.25,106.27,12096.0
2015-08-11 15:00:00,106.27,106.27,106.24,106.24,10385.0,106.27,106.27,106.24,106.24,10385.0
2015-08-11 15:05:00,106.25,106.25,106.21,106.22,17895.0,106.25,106.25,106.21,106.22,17895.0
2015-08-11 15:10:00,106.22,106.26,106.21,106.26,8924.0,106.22,106.26,106.21,106.26,8924.0
2015-08-11 15:15:00,106.26,106.27,106.24,106.26,34741.0,106.26,106.27,106.24,106.26,34741.0
2015-08-11 15:20:00,106.26,106.28,106.26,106.26,26832.0,106.26,106.28,106.26,106.26,26832.0
2015-08-11 15:25:00,106.27,106.27,106.21,106.22,22013.0,106.27,106.27,106.21,106.22,22013.0
2015-08-11 15:30:00,106.21,106.23,106.21,106.22,18550.0,106.21,106.23,106.21,106.22,18550.0
2015-08-11 15:35:00,106.21,106.25,106.19,106.23,35882.0,106.21,106.25,106.19,106.23,35882.0
2015-08-11 15:40:00,106.23,106.24,106.2,106.2,38227.0,106.23,106.24,106.2,106.2,38227.0
2015-08-11 15:45:00,106.2,106.24,106.19,106.23,35062.0,106.2,106.24,106.19,106.23,35062.0
2015-08-11 15:50:00,106.22,106.23,106.2,106.21,81331.0,106.22,106.23,106.2,106.21,81331.0
2015-08-11 15:55:00,106.21,106.27,106.19,106.25,181464.0,106.21,106.27,106.19,106.25,181464.0
2015-08-12 09:30:00,107.0,107.11,106.93,107.09,141828.0,107.0,107.11,106.93,107.09,141828.0
2015-08-12 09:35:00,107.1,107.13,106.99,107.0,269208.0,107.1,107.13,106.99,107.0,269208.0
2015-08-12 09:40:00,106.99,107.13,106.99,107.01,138662.0,106.99,107.13,106.99,107.01,138662.0
2015-08-12 09:45:00,107.0,107.07,107.0,107.05,64603.0,107.0,107.07,107.0,107.05,64603.0
2015-08-12 09:50:00,107.07,107.25,107.07,107.19,194661.0,107.07,107.25,107.07,107.19,194661.0
2015-08-12 09:55:00,107.18,107.27,107.15,107.25,128270.0,107.18,107.27,107.15,107.25,128270.0
2015-08-12 10:00:00,107.26,107.33,107.16,107.16,271302.0,107.26,107.33,107.16,107.16,271302.0
2015-08-12 10:05:00,107.17,107.31,107.17,107.28,73306.0,107.17,107.31,107.17,107.28,73306.0
2015-08-12 10:10:00,107.29,107.29,107.2,107.22,94686.0,107.29,107.29,107.2,107.22,94686.0
2015-08-12 10:15:00,107.22,107.37,107.22,107.29,153613.0,107.22,107.37,107.22,107.29,153613.0
2015-08-12 10:20:00,107.31,107.63,107.28,107.61,313108.0,107.31,107.63,107.28,107.61,313108.0
2015-08-12 10:25:00,107.62,107.71,107.53,107.54,170689.0,107.62,107.71,107.53,107.54,170689.0
2015-08-12 10:30:00,107.54,107.64,107.53,107.54,175897.0,107.54,107.64,107.53,107.54,175897.0
2015-08-12 10:35:00,107.54,107.55,107.4,107.41,199180.0,107.54,107.55,107.4,107.41,199180.0
2015-08-12 10:40:00,107.42,107.52,107.39,107.45,102347.0,107.42,107.52,107.39,107.45,102347.0
2015-08-12 10:45:00,107.45,107.52,107.44,107.51,106697.0,107.45,107.52,107.44,107.51,106697.0
2015-08-12 10:50:00,107.51,107.59,107.47,107.56,160069.0,107.51,107.59,107.47,107.56,160069.0
2015-08-12 10:55:00,107.56,107.63,107.53,107.54,134222.0,107.56,107.63,107.53,107.54,134222.0
2015-08-12 11:00:00,107.54,107.62,107.51,107.59,123554.0,107.54,107.62,107.51,107.59,123554.0
2015-08-12 11:05:00,107.59,107.68,107.59,107.67,182117.0,107.59,107.68,107.59,107.67,182117.0
2015-08-12 11:10:00,107.68,107.73,107.64,107.7,103379.0,107.68,107.73,107.64,107.7,103379.0
2015-08-12 11:15:00,107.72,107.76,107.61,107.66,82748.0,107.72,107.76,107.61,107.66,82748.0
2015-08-12 11:20:00,107.66,107.7,107.59,107.69,83238.0,107.66,107.7,107.59,107.69,83238.0
2015-08-12 11:25:00,107.68,107.72,107.63,107.65,78730.0,107.68,107.72,107.63,107.65,78730.0
2015-08-12 11:30:00,107.66,107.83,107.66,107.76,127549.0,107.66,107.83,107.66,107.76,127549.0
2015-08-12 11:35:00,107.76,107.78,107.71,107.73,98388.0,107.76,107.78,107.71,107.73,98388.0
2015-08-12 11:40:00,107.73,107.79,107.7,107.79,100235.0,107.73,107.79,107.7,107.79,100235.0
2015-08-12 11:45:00,107.78,107.82,107.74,107.75,114466.0,107.78,107.82,107.74,107.75,114466.0
2015-08-12 11:50:00,107.75,107.91,107.74,107.87,437572.0,107.75,107.91,107.74,107.87,437572.0
2015-08-12 11:55:00,107.86,107.87,107.82,107.83,109901.0,107.86,107.87,107.82,107.83,109901.0
2015-08-12 12:00:00,107.82,107.82,107.71,107.71,187186.0,107.82,107.82,107.71,107.71,187186.0
2015-08-12 12:05:00,107.7,107.76,107.63,107.73,206750.0,107.7,107.76,107.63,107.73,206750.0
2015-08-12 12:10:00,107.73,107.74,107.63,107.67,114281.0,107.73,107.74,107.63,107.67,114281.0
2015-08-12 12:15:00,107.67,107.68,107.62,107.67,71124.0,107.67,107.68,107.62,107.67,71124.0
2015-08-12 12:20:00,107.65,107.66,107.55,107.61,148063.0,107.65,107.66,107.55,107.61,148063.0
2015-08-12 12:25:00,107.63,107.65,107.59,107.62,109863.0,107.63,107.65,107.59,107.62,109863.0
2015-08-12 12:30:00,107.61,107.71,107.55,107.69,128277.0,107.61,107.71,107.55,107.69,128277.0
2015-08-12 12:35:00,107.7,107.8,107.7,107.76,87668.0,107.7,107.8,107.7,107.76,87668.0
2015-08-12 12:40:00,107.77,107.77,107.71,107.76,41265.0,107.77,107.77,107.71,107.76,41265.0
2015-08-12 12:45:00,107.75,107.81,107.75,107.78,63624.0,107.75,107.81,107.75,107.78,63624.0
2015-08-12 12:50:00,107.79,107.83,107.76,107.78,46963.0,107.79,107.83,107.76,107.78,46963.0
2015-08-12 12:55:00,107.77,107.8,107.72,107.72,61663.0,107.77,107.8,107.72,107.72,61663.0
2015-08-12 13:00:00,107.72,107.77,107.68,107.69,89974.0,107.72,107.77,107.68,107.69,89974.0
2015-08-12 13:05:00,107.68,107.72,107.66,107.72,122607.0,107.68,107.72,107.66,107.72,122607.0
2015-08-12 13:10:00,107.73,107.77,107.68,107.69,39623.0,107.73,107.77,107.68,107.69,39623.0
2015-08-12 13:15:00,107.69,107.74,107.68,107.71,72091.0,107.69,107.74,107.68,107.71,72091.0
2015-08-12 13:20:00,107.7,107.8,107.69,107.71,58245.0,107.7,107.8,107.69,107.71,58245.0
2015-08-12 13:25:00,107.7,107.76,107.65,107.74,81134.0,107.7,107.76,107.65,107.74,81134.0
2015-08-12 13:30:00,107.75,107.79,107.68,107.69,48145.0,107.75,107.79,107.68,107.69,48145.0
2015-08-12 13:35:00,107.67,107.72,107.67,107.7,42832.0,107.67,107.72,107.67,107.7,42832.0
2015-08-12 13:40:00,107.69,107.7,107.65,107.67,46883.0,107.69,107.7,107.65,107.67,46883.0
2015-08-12 13:45:00,107.66,107.68,107.65,107.65,54469.0,107.66,107.68,107.65,107.65,54469.0
2015-08-12 13:50:00,107.66,107.71,107.63,107.68,50033.0,107.66,107.71,107.63,107.68,50033.0
2015-08-12 13:55:00,107.67,107.7,107.65,107.69,49763.0,107.67,107.7,107.65,107.69,49763.0
2015-08-12 14:00:00,107.68,107.71,107.67,107.7,45256.0,107.68,107.71,107.67,107.7,45256.0
2015-08-12 14:05:00,107.69,107.71,107.64,107.7,77430.0,107.69,107.71,107.64,107.7,77430.0
2015-08-12 14:10:00,107.71,107.71,107.67,107.68,43052.0,107.71,107.71,107.67,107.68,43052.0
2015-08-12 14:15:00,107.68,107.75,107.67,107.74,66778.0,107.68,107.75,107.67,107.74,66778.0
2015-08-12 14:20:00,107.74,107.77,107.71,107.76,77145.0,107.74,107.77,107.71,107.76,77145.0
2015-08-12 14:25:00,107.75,107.8,107.74,107.74,59472.0,107.75,107.8,107.74,107.74,59472.0
2015-08-12 14:30:00,107.74,107.78,107.72,107.72,58005.0,107.74,107.78,107.72,107.72,58005.0
2015-08-12 14:35:00,107.72,107.74,107.71,107.73,66158.0,107.72,107.74,107.71,107.73,66158.0
2015-08-12 14:40:00,107.71,107.79,107.71,107.77,173239.0,107.71,107.79,107.71,107.77,173239.0
2015-08-12 14:45:00,107.77,107.81,107.75,107.79,123537.0,107.77,107.81,107.75,107.79,123537.0
2015-08-12 14:50:00,107.79,107.81,107.77,107.79,128375.0,107.79,107.81,107.77,107.79,128375.0
2015-08-12 14:55:00,107.8,107.85,107.78,107.78,169788.0,107.8,107.85,107.78,107.78,169788.0
2015-08-12 15:00:00,107.78,107.78,107.63,107.68,319063.0,107.78,107.78,107.63,107.68,319063.0
2015-08-12 15:05:00,107.68,107.69,107.61,107.65,61959.0,107.68,107.69,107.61,107.65,61959.0
2015-08-12 15:10:00,107.65,107.69,107.63,107.68,54935.0,107.65,107.69,107.63,107.68,54935.0
2015-08-12 15:15:00,107.69,107.72,107.63,107.68,82696.0,107.69,107.72,107.63,107.68,82696.0
2015-08-12 15:20:00,107.68,107.71,107.67,107.68,49268.0,107.68,107.71,107.67,107.68,49268.0
2015-08-12 15:25:00,107.69,107.69,107.64,107.65,76797.0,107.69,107.69,107.64,107.65,76797.0
2015-08-12 15:30:00,107.65,107.68,107.63,107.65,75996.0,107.65,107.68,107.63,107.65,75996.0
2015-08-12 15:35:00,107.66,107.67,107.64,107.64,55418.0,107.66,107.67,107.64,107.64,55418.0
2015-08-12 15:40:00,107.64,107.68,107.64,107.67,67471.0,107.64,107.68,107.64,107.67,67471.0
2015-08-12 15:45:00,107.67,107.72,107.66,107.7,428392.0,107.67,107.72,107.66,107.7,428392.0
2015-08-12 15:50:00,107.7,107.73,107.69,107.7,143215.0,107.7,107.73,107.69,107.7,143215.0
2015-08-12 15:55:00,107.7,107.78,107.68,107.77,362886.0,107.7,107.78,107.68,107.77,362886.0
2015-08-13 09:30:00,106.95,106.98,106.71,106.77,198288.0,106.95,106.98,106.71,106.77,198288.0
2015-08-13 09:35:00,106.77,106.95,106.75,106.95,247327.0,106.77,106.95,106.75,106.95,247327.0
2015-08-13 09:40:00,106.95,107.0,106.93,106.93,67273.0,106.95,107.0,106.93,106.93,67273.0
2015-08-13 09:45:00,106.93,107.01,106.89,106.98,66288.0,106.93,107.01,106.89,106.98,66288.0
2015-08-13 09:50:00,106.98,107.04,106.95,107.0,67925.0,106.98,107.04,106.95,107.0,67925.0
2015-08-13 09:55:00,107.0,107.1,106.97,106.99,178827.0,107.0,107.1,106.97,106.99,178827.0
2015-08-13 10:00:00,106.99,107.06,106.99,107.04,61702.0,106.99,107.06,106.99,107.04,61702.0
2015-08-13 10:05:00,107.05,107.18,107.01,107.05,110420.0,107.05,107.18,107.01,107.05,110420.0
2015-08-13 10:10:00,107.06,107.11,107.05,107.08,42826.0,107.06,107.11,107.05,107.08,42826.0
2015-08-13 10:15:00,107.1,107.13,107.02,107.06,95429.0,107.1,107.13,107.02,107.06,95429.0
2015-08-13 10:20:00,107.06,107.08,107.0,107.01,73243.0,107.06,107.08,107.0,107.01,73243.0
2015-08-13 10:25:00,107.0,107.01,106.89,106.94,77211.0,107.0,107.01,106.89,106.94,77211.0
2015-08-13 10:30:00,106.94,106.97,106.9,106.97,77017.0,106.94,106.97,106.9,106.97,77017.0
2015-08-13 10:35:00,106.97,107.0,106.89,106.93,45970.0,106.97,107.0,106.89,106.93,45970.0
2015-08-13 10:40:00,106.93,106.97,106.92,106.92,106927.0,106.93,106.97,106.92,106.92,106927.0
2015-08-13 10:45:00,106.93,106.96,106.9,106.9,79827.0,106.93,106.96,106.9,106.9,79827.0
2015-08-13 10:50:00,106.9,106.92,106.84,106.84,111007.0,106.9,106.92,106.84,106.84,111007.0
2015-08-13 10:55:00,106.83,106.93,106.81,106.93,57433.0,106.83,106.93,106.81,106.93,57433.0
2015-08-13 11:00:00,106.92,106.99,106.9,106.93,35448.0,106.92,106.99,106.9,106.93,35448.0
2015-08-13 11:05:00,106.94,106.99,106.92,106.95,195972.0,106.94,106.99,106.92,106.95,195972.0
2015-08-13 11:10:00,106.95,106.96,106.92,106.93,51217.0,106.95,106.96,106.92,106.93,51217.0
2015-08-13 11:15:00,106.93,106.93,106.9,106.91,34245.0,106.93,106.93,106.9,106.91,34245.0
2015-08-13 11:20:00,106.91,106.95,106.86,106.93,54726.0,106.91,106.95,106.86,106.93,54726.0
2015-08-13 11:25:00,106.93,106.96,106.91,106.91,49293.0,106.93,106.96,106.91,106.91,49293.0
2015-08-13 11:30:00,106.91,106.94,106.88,106.9,16098.0,106.91,106.94,106.88,106.9,16098.0
2015-08-13 11:35:00,106.92,106.98,106.92,106.94,25757.0,106.92,106.98,106.92,106.94,25757.0
2015-08-13 11:40:00,106.93,106.96,106.91,106.96,19682.0,106.93,106.96,106.91,106.96,19682.0
2015-08-13 11:45:00,106.96,106.97,106.92,106.94,20792.0,106.96,106.97,106.92,106.94,20792.0
2015-08-13 11:50:00,106.94,106.95,106.9,106.94,16080.0,106.94,106.95,106.9,106.94,16080.0
2015-08-13 11:55:00,106.94,106.96,106.93,106.95,16544.0,106.94,106.96,106.93,106.95,16544.0
2015-08-13 12:00:00,106.95,106.99,106.94,106.96,12890.0,106.95,106.99,106.94,106.96,12890.0
2015-08-13 12:05:00,106.95,106.98,106.93,106.93,9473.0,106.95,106.98,106.93,106.93,9473.0
2015-08-13 12:10:00,106.92,106.99,106.92,106.97,17673.0,106.92,106.99,106.92,106.97,17673.0
2015-08-13 12:15:00,106.98,106.98,106.92,106.92,77703.0,106.98,106.98,106.92,106.92,77703.0
2015-08-13 12:20:00,106.93,106.97,106.92,106.95,21150.0,106.93,106.97,106.92,106.95,21150.0
2015-08-13 12:25:00,106.96,106.98,106.95,106.98,8279.0,106.96,106.98,106.95,106.98,8279.0
2015-08-13 12:30:00,106.98,106.98,106.94,106.96,40856.0,106.98,106.98,106.94,106.96,40856.0
2015-08-13 12:35:00,106.97,106.98,106.95,106.98,14154.0,106.97,106.98,106.95,106.98,14154.0
2015-08-13 12:40:00,106.97,106.98,106.96,106.97,7832.0,106.97,106.98,106.96,106.97,7832.0
2015-08-13 12:45:00,106.97,107.0,106.96,106.98,9509.0,106.97,107.0,106.96,106.98,9509.0
2015-08-13 12:50:00,106.98,107.02,106.97,107.0,15017.0,106.98,107.02,106.97,107.0,15017.0
2015-08-13 12:55:00,106.99,107.0,106.97,106.98,14336.0,106.99,107.0,106.97,106.98,14336.0
2015-08-13 13:00:00,106.98,106.98,106.96,106.97,23611.0,106.98,106.98,106.96,106.97,23611.0
2015-08-13 13:05:00,106.96,106.98,106.94,106.97,37062.0,106.96,106.98,106.94,106.97,37062.0
2015-08-13 13:10:00,106.97,106.98,106.95,106.95,20343.0,106.97,106.98,106.95,106.95,20343.0
2015-08-13 13:15:00,106.95,106.95,106.91,106.93,9037.0,106.95,106.95,106.91,106.93,9037.0
2015-08-13 13:20:00,106.92,106.98,106.9,106.9,37391.0,106.92,106.98,106.9,106.9,37391.0
2015-08-13 13:25:00,106.9,106.99,106.87,106.98,33724.0,106.9,106.99,106.87,106.98,33724.0
2015-08-13 13:30:00,106.97,106.97,106.94,106.94,9334.0,106.97,106.97,106.94,106.94,9334.0
2015-08-13 13:35:00,106.94,106.95,106.91,106.91,16358.0,106.94,106.95,106.91,106.91,16358.0
2015-08-13 13:40:00,106.91,106.91,106.88,106.89,15225.0,106.91,106.91,106.88,106.89,15225.0
2015-08-13 13:45:00,106.9,106.9,106.84,106.84,22056.0,106.9,106.9,106.84,106.84,22056.0
2015-08-13 13:50:00,106.84,106.9,106.83,106.84,36686.0,106.84,106.9,106.83,106.84,36686.0
2015-08-13 13:55:00,106.84,106.85,106.8,106.82,25149.0,106.84,106.85,106.8,106.82,25149.0
2015-08-13 14:00:00,106.81,106.84,106.8,106.8,19364.0,106.81,106.84,106.8,106.8,19364.0
2015-08-13 14:05:00,106.8,106.82,106.74,106.79,89296.0,106.8,106.82,106.74,106.79,89296.0
2015-08-13 14:10:00,106.78,106.85,106.75,106.83,68915.0,106.78,106.85,106.75,106.83,68915.0
2015-08-13 14:15:00,106.83,106.84,106.76,106.8,90652.0,106.83,106.84,106.76,106.8,90652.0
2015-08-13 14:20:00,106.8,106.85,106.74,106.85,30859.0,106.8,106.85,106.74,106.85,30859.0
2015-08-13 14:25:00,106.85,106.86,106.82,106.82,35700.0,106.85,106.86,106.82,106.82,35700.0
2015-08-13 14:30:00,106.82,106.82,106.8,106.8,12115.0,106.82,106.82,106.8,106.8,12115.0
2015-08-13 14:35:00,106.79,106.81,106.77,106.78,24023.0,106.79,106.81,106.77,106.78,24023.0
2015-08-13 14:40:00,106.79,106.83,106.77,106.81,19861.0,106.79,106.83,106.77,106.81,19861.0
2015-08-13 14:45:00,106.8,106.86,106.8,106.85,43616.0,106.8,106.86,106.8,106.85,43616.0
2015-08-13 14:50:00,106.84,106.89,106.78,106.81,46182.0,106.84,106.89,106.78,106.81,46182.0
2015-08-13 14:55:00,106.82,106.86,106.77,106.77,22362.0,106.82,106.86,106.77,106.77,22362.0
2015-08-13 15:00:00,106.76,106.8,106.75,106.79,5668.0,106.76,106.8,106.75,106.79,5668.0
2015-08-13 15:05:00,106.78,106.83,106.78,106.82,48751.0,106.78,106.83,106.78,106.82,48751.0
2015-08-13 15:10:00,106.83,106.84,106.79,106.82,29675.0,106.83,106.84,106.79,106.82,29675.0
2015-08-13 15:15:00,106.82,106.82,106.77,106.78,28575.0,106.82,106.82,106.77,106.78,28575.0
2015-08-13 15:20:00,106.79,106.8,106.77,106.79,51024.0,106.79,106.8,106.77,106.79,51024.0
2015-08-13 15:25:00,106.79,106.8,106.77,106.78,47556.0,106.79,106.8,106.77,106.78,47556.0
2015-08-13 15:30:00,106.79,106.84,106.78,106.82,70399.0,106.79,106.84,106.78,106.82,70399.0
2015-08-13 15:35:00,106.83,106.87,106.83,106.84,59711.0,106.83,106.87,106.83,106.84,59711.0
2015-08-13 15:40:00,106.84,106.85,106.83,106.83,37104.0,106.84,106.85,106.83,106.83,37104.0
2015-08-13 15:45:00,106.84,106.86,106.83,106.85,83024.0,106.84,106.86,106.83,106.85,83024.0
2015-08-13 15:50:00,106.85,106.86,106.84,106.85,62930.0,106.85,106.86,106.84,106.85,62930.0
2015-08-13 15:55:00,106.84,106.87,106.83,106.84,192551.0,106.84,106.87,106.83,106.84,192551.0
2015-08-14 09:30:00,107.07,107.23,107.07,107.2,101855.0,107.07,107.23,107.07,107.2,101855.0
2015-08-14 09:35:00,107.21,107.24,107.14,107.19,42545.0,107.21,107.24,107.14,107.19,42545.0
2015-08-14 09:40:00,107.19,107.21,107.16,107.16,32499.0,107.19,107.21,107.16,107.16,32499.0
2015-08-14 09:45:00,107.18,107.2,107.13,107.19,37951.0,107.18,107.2,107.13,107.19,37951.0
2015-08-14 09:50:00,107.18,107.18,107.11,107.12,81634.0,107.18,107.18,107.11,107.12,81634.0
2015-08-14 09:55:00,107.12,107.25,107.11,107.14,71480.0,107.12,107.25,107.11,107.14,71480.0
2015-08-14 10:00:00,107.13,107.36,107.13,107.32,104018.0,107.13,107.36,107.13,107.32,104018.0
2015-08-14 10:05:00,107.36,107.36,107.23,107.25,19089.0,107.36,107.36,107.23,107.25,19089.0
2015-08-14 10:10:00,107.27,107.33,107.23,107.27,14265.0,107.27,107.33,107.23,107.27,14265.0
2015-08-14 10:15:00,107.28,107.41,107.28,107.35,41482.0,107.28,107.41,107.28,107.35,41482.0
2015-08-14 10:20:00,107.35,107.4,107.33,107.35,47034.0,107.35,107.4,107.33,107.35,47034.0
2015-08-14 10:25:00,107.35,107.37,107.3,107.33,21745.0,107.35,107.37,107.3,107.33,21745.0
2015-08-14 10:30:00,107.32,107.33,107.26,107.27,63550.0,107.32,107.33,107.26,107.27,63550.0
2015-08-14 10:35:00,107.27,107.3,107.23,107.24,31251.0,107.27,107.3,107.23,107.24,31251.0
2015-08-14 10:40:00,107.25,107.28,107.25,107.26,14386.0,107.25,107.28,107.25,107.26,14386.0
2015-08-14 10:45:00,107.26,107.29,107.17,107.17,19063.0,107.26,107.29,107.17,107.17,19063.0
2015-08-14 10:50:00,107.19,107.19,106.93,106.96,77352.0,107.19,107.19,106.93,106.96,77352.0
2015-08-14 10:55:00,106.95,106.98,106.71,106.86,295648.0,106.95,106.98,106.71,106.86,295648.0
2015-08-14 11:00:00,106.85,106.98,106.8,106.96,232662.0,106.85,106.98,106.8,106.96,232662.0
2015-08-14 11:05:00,106.96,106.97,106.83,106.83,113462.0,106.96,106.97,106.83,106.83,113462.0
2015-08-14 11:10:00,106.83,106.86,106.72,106.81,81212.0,106.83,106.86,106.72,106.81,81212.0
2015-08-14 11:15:00,106.75,106.76,106.54,106.68,109624.0,106.75,106.76,106.54,106.68,109624.0
2015-08-14 11:20:00,106.66,106.76,106.61,106.72,30589.0,106.66,106.76,106.61,106.72,30589.0
2015-08-14 11:25:00,106.69,106.74,106.62,106.74,33975.0,106.69,106.74,106.62,106.74,33975.0
2015-08-14 11:30:00,106.73,106.77,106.68,106.7,18157.0,106.73,106.77,106.68,106.7,18157.0
2015-08-14 11:35:00,106.7,106.81,106.63,106.68,67021.0,106.7,106.81,106.63,106.68,67021.0
2015-08-14 11:40:00,106.68,106.68,106.61,106.65,33020.0,106.68,106.68,106.61,106.65,33020.0
2015-08-14 11:45:00,106.65,106.67,106.59,106.65,55255.0,106.65,106.67,106.59,106.65,55255.0
2015-08-14 11:50:00,106.65,106.74,106.65,106.74,39794.0,106.65,106.74,106.65,106.74,39794.0
2015-08-14 11:55:00,106.73,106.77,106.71,106.74,17272.0,106.73,106.77,106.71,106.74,17272.0
2015-08-14 12:00:00,106.73,106.79,106.68,106.78,12098.0,106.73,106.79,106.68,106.78,12098.0
2015-08-14 12:05:00,106.78,106.79,106.7,106.71,41105.0,106.78,106.79,106.7,106.71,41105.0
2015-08-14 12:10:00,106.7,106.77,106.69,106.76,26532.0,106.7,106.77,106.69,106.76,26532.0
2015-08-14 12:15:00,106.76,106.76,106.7,106.75,10846.0,106.76,106.76,106.7,106.75,10846.0
2015-08-14 12:20:00,106.74,106.75,106.69,106.74,13746.0,106.74,106.75,106.69,106.74,13746.0
2015-08-14 12:25:00,106.74,106.78,106.74,106.77,10531.0,106.74,106.78,106.74,106.77,10531.0
2015-08-14 12:30:00,106.77,106.77,106.74,106.74,5401.0,106.77,106.77,106.74,106.74,5401.0
2015-08-14 12:35:00,106.74,106.75,106.68,106.68,5750.0,106.74,106.75,106.68,106.68,5750.0
2015-08-14 12:40:00,106.69,106.71,106.67,106.69,23565.0,106.69,106.71,106.67,106.69,23565.0
2015-08-14 12:45:00,106.66,106.74,106.63,106.74,20902.0,106.66,106.74,106.63,106.74,20902.0
2015-08-14 12:50:00,106.73,106.75,106.72,106.73,9588.0,106.73,106.75,106.72,106.73,9588.0
2015-08-14 12:55:00,106.74,106.74,106.7,106.72,2750.0,106.74,106.74,106.7,106.72,2750.0
2015-08-14 13:00:00,106.71,106.71,106.66,106.66,16535.0,106.71,106.71,106.66,106.66,16535.0
2015-08-14 13:05:00,106.66,106.7,106.64,106.69,15924.0,106.66,106.7,106.64,106.69,15924.0
2015-08-14 13:10:00,106.7,106.75,106.7,106.74,14338.0,106.7,106.75,106.7,106.74,14338.0
2015-08-14 13:15:00,106.75,106.76,106.69,106.69,30502.0,106.75,106.76,106.69,106.69,30502.0
2015-08-14 13:20:00,106.7,106.7,106.66,106.68,12313.0,106.7,106.7,106.66,106.68,12313.0
2015-08-14 13:25:00,106.68,106.71,106.67,106.68,15002.0,106.68,106.71,106.67,106.68,15002.0
2015-08-14 13:30:00,106.67,106.7,106.64,106.66,30758.0,106.67,106.7,106.64,106.66,30758.0
2015-08-14 13:35:00,106.67,106.68,106.65,106.65,7830.0,106.67,106.68,106.65,106.65,7830.0
2015-08-14 13:40:00,106.66,106.69,106.64,106.64,10582.0,106.66,106.69,106.64,106.64,10582.0
2015-08-14 13:45:00,106.65,106.66,106.59,106.6,10575.0,106.65,106.66,106.59,106.6,10575.0
2015-08-14 13:50:00,106.6,106.6,106.54,106.57,29320.0,106.6,106.6,106.54,106.57,29320.0
2015-08-14 13:55:00,106.57,106.64,106.57,106.63,6855.0,106.57,106.64,106.57,106.63,6855.0
2015-08-14 14:00:00,106.63,106.66,106.63,106.64,9459.0,106.63,106.66,106.63,106.64,9459.0
2015-08-14 14:05:00,106.63,106.66,106.61,106.66,16995.0,106.63,106.66,106.61,106.66,16995.0
2015-08-14 14:10:00,106.66,106.7,106.65,106.68,67268.0,106.66,106.7,106.65,106.68,67268.0
2015-08-14 14:15:00,106.7,106.71,106.68,106.7,10914.0,106.7,106.71,106.68,106.7,10914.0
2015-08-14 14:20:00,106.7,106.72,106.7,106.71,14052.0,106.7,106.72,106.7,106.71,14052.0
2015-08-14 14:25:00,106.71,106.75,106.7,106.75,10265.0,106.71,106.75,106.7,106.75,10265.0
2015-08-14 14:30:00,106.74,106.75,106.69,106.71,8091.0,106.74,106.75,106.69,106.71,8091.0
2015-08-14 14:35:00,106.7,106.73,106.7,106.72,24220.0,106.7,106.73,106.7,106.72,24220.0
2015-08-14 14:40:00,106.71,106.72,106.68,106.69,8806.0,106.71,106.72,106.68,106.69,8806.0
2015-08-14 14:45:00,106.7,106.72,106.69,106.71,3200.0,106.7,106.72,106.69,106.71,3200.0
2015-08-14 14:50:00,106.72,106.81,106.72,106.78,43222.0,106.72,106.81,106.72,106.78,43222.0
2015-08-14 14:55:00,106.76,106.81,106.73,106.73,68862.0,106.76,106.81,106.73,106.73,68862.0
2015-08-14 15:00:00,106.73,106.75,106.73,106.75,9745.0,106.73,106.75,106.73,106.75,9745.0
2015-08-14 15:05:00,106.75,106.83,106.75,106.8,30005.0,106.75,106.83,106.75,106.8,30005.0
2015-08-14 15:10:00,106.81,106.86,106.79,106.82,51762.0,106.81,106.86,106.79,106.82,51762.0
2015-08-14 15:15:00,106.82,106.84,106.8,106.81,13398.0,106.82,106.84,106.8,106.81,13398.0
2015-08-14 15:20:00,106.8,106.82,106.79,106.81,31689.0,106.8,106.82,106.79,106.81,31689.0
2015-08-14 15:25:00,106.81,106.81,106.78,106.79,15235.0,106.81,106.81,106.78,106.79,15235.0
2015-08-14 15:30:00,106.79,106.82,106.79,106.81,37244.0,106.79,106.82,106.79,106.81,37244.0
2015-08-14 15:35:00,106.81,106.82,106.79,106.82,16994.0,106.81,106.82,106.79,106.82,16994.0
2015-08-14 15:40:00,106.82,106.85,106.81,106.83,21494.0,106.82,106.85,106.81,106.83,21494.0
2015-08-14 15:45:00,106.83,106.88,106.83,106.88,36441.0,106.83,106.88,106.83,106.88,36441.0
2015-08-14 15:50:00,106.88,106.9,106.87,106.9,65960.0,106.88,106.9,106.87,106.9,65960.0
2015-08-14 15:55:00,106.9,106.91,106.85,106.87,174664.0,106.9,106.91,106.85,106.87,174664.0
2015-08-17 09:30:00,107.37,107.49,107.37,107.41,91467.0,107.37,107.49,107.37,107.41,91467.0
2015-08-17 09:35:00,107.4,107.41,107.34,107.4,56814.0,107.4,107.41,107.34,107.4,56814.0
2015-08-17 09:40:00,107.39,107.43,107.33,107.36,186373.0,107.39,107.43,107.33,107.36,186373.0
2015-08-17 09:45:00,107.36,107.51,107.36,107.49,579440.0,107.36,107.51,107.36,107.49,579440.0
2015-08-17 09:50:00,107.48,107.51,107.37,107.37,273758.0,107.48,107.51,107.37,107.37,273758.0
2015-08-17 09:55:00,107.38,107.4,107.28,107.31,233356.0,107.38,107.4,107.28,107.31,233356.0
2015-08-17 10:00:00,107.31,107.36,107.16,107.18,95148.0,107.31,107.36,107.16,107.18,95148.0
2015-08-17 10:05:00,107.21,107.27,107.18,107.24,34649.0,107.21,107.27,107.18,107.24,34649.0
2015-08-17 10:10:00,107.24,107.29,107.21,107.21,24199.0,107.24,107.29,107.21,107.21,24199.0
2015-08-17 10:15:00,107.21,107.23,107.17,107.21,43840.0,107.21,107.23,107.17,107.21,43840.0
2015-08-17 10:20:00,107.23,107.24,107.04,107.14,117050.0,107.23,107.24,107.04,107.14,117050.0
2015-08-17 10:25:00,107.15,107.15,107.07,107.15,41983.0,107.15,107.15,107.07,107.15,41983.0
2015-08-17 10:30:00,107.15,107.19,107.11,107.17,38020.0,107.15,107.19,107.11,107.17,38020.0
2015-08-17 10:35:00,107.15,107.2,107.15,107.19,56932.0,107.15,107.2,107.15,107.19,56932.0
2015-08-17 10:40:00,107.2,107.22,107.16,107.21,35858.0,107.2,107.22,107.16,107.21,35858.0
2015-08-17 10:45:00,107.2,107.24,107.1,107.1,44240.0,107.2,107.24,107.1,107.1,44240.0
2015-08-17 10:50:00,107.11,107.13,107.05,107.11,35815.0,107.11,107.13,107.05,107.11,35815.0
2015-08-17 10:55:00,107.1,107.13,107.06,107.08,82419.0,107.1,107.13,107.06,107.08,82419.0
2015-08-17 11:00:00,107.08,107.16,107.07,107.12,43920.0,107.08,107.16,107.07,107.12,43920.0
2015-08-17 11:05:00,107.13,107.18,107.12,107.16,26423.0,107.13,107.18,107.12,107.16,26423.0
2015-08-17 11:10:00,107.18,107.21,107.13,107.21,20830.0,107.18,107.21,107.13,107.21,20830.0
2015-08-17 11:15:00,107.2,107.26,107.17,107.23,23717.0,107.2,107.26,107.17,107.23,23717.0
2015-08-17 11:20:00,107.23,107.27,107.22,107.24,15896.0,107.23,107.27,107.22,107.24,15896.0
2015-08-17 11:25:00,107.26,107.26,107.2,107.2,37004.0,107.26,107.26,107.2,107.2,37004.0
2015-08-17 11:30:00,107.2,107.23,107.17,107.18,70086.0,107.2,107.23,107.17,107.18,70086.0
2015-08-17 11:35:00,107.19,107.22,107.16,107.18,17009.0,107.19,107.22,107.16,107.18,17009.0
2015-08-17 11:40:00,107.18,107.25,107.18,107.23,58749.0,107.18,107.25,107.18,107.23,58749.0
2015-08-17 11:45:00,107.22,107.25,107.19,107.22,10787.0,107.22,107.25,107.19,107.22,10787.0
2015-08-17 11:50:00,107.22,107.26,107.19,107.2,13871.0,107.22,107.26,107.19,107.2,13871.0
2015-08-17 11:55:00,107.2,107.21,107.17,107.19,8947.0,107.2,107.21,107.17,107.19,8947.0
2015-08-17 12:00:00,107.2,107.23,107.19,107.19,4604.0,107.2,107.23,107.19,107.19,4604.0
2015-08-17 12:05:00,107.2,107.2,107.16,107.19,7755.0,107.2,107.2,107.16,107.19,7755.0
2015-08-17 12:10:00,107.2,107.24,107.17,107.24,49103.0,107.2,107.24,107.17,107.24,49103.0
2015-08-17 12:15:00,107.24,107.24,107.19,107.2,12330.0,107.24,107.24,107.19,107.2,12330.0
2015-08-17 12:20:00,107.2,107.23,107.19,107.23,12562.0,107.2,107.23,107.19,107.23,12562.0
2015-08-17 12:25:00,107.23,107.24,107.21,107.23,7442.0,107.23,107.24,107.21,107.23,7442.0
2015-08-17 12:30:00,107.23,107.26,107.22,107.24,36318.0,107.23,107.26,107.22,107.24,36318.0
2015-08-17 12:35:00,107.24,107.24,107.21,107.23,13498.0,107.24,107.24,107.21,107.23,13498.0
2015-08-17 12:40:00,107.24,107.26,107.21,107.23,9540.0,107.24,107.26,107.21,107.23,9540.0
2015-08-17 12:45:00,107.26,107.31,107.26,107.27,32277.0,107.26,107.31,107.26,107.27,32277.0
2015-08-17 12:50:00,107.26,107.28,107.24,107.25,9561.0,107.26,107.28,107.24,107.25,9561.0
2015-08-17 12:55:00,107.26,107.26,107.23,107.23,17402.0,107.26,107.26,107.23,107.23,17402.0
2015-08-17 13:00:00,107.23,107.26,107.23,107.24,8743.0,107.23,107.26,107.23,107.24,8743.0
2015-08-17 13:05:00,107.25,107.28,107.24,107.25,11081.0,107.25,107.28,107.24,107.25,11081.0
2015-08-17 13:10:00,107.27,107.28,107.25,107.25,14860.0,107.27,107.28,107.25,107.25,14860.0
2015-08-17 13:15:00,107.26,107.27,107.25,107.27,25823.0,107.26,107.27,107.25,107.27,25823.0
2015-08-17 13:20:00,107.26,107.27,107.24,107.25,40974.0,107.26,107.27,107.24,107.25,40974.0
2015-08-17 13:25:00,107.25,107.28,107.23,107.23,66996.0,107.25,107.28,107.23,107.23,66996.0
2015-08-17 13:30:00,107.23,107.26,107.22,107.25,28388.0,107.23,107.26,107.22,107.25,28388.0
2015-08-17 13:35:00,107.26,107.27,107.24,107.25,7785.0,107.26,107.27,107.24,107.25,7785.0
2015-08-17 13:40:00,107.25,107.26,107.25,107.25,30025.0,107.25,107.26,107.25,107.25,30025.0
2015-08-17 13:45:00,107.25,107.26,107.23,107.23,67249.0,107.25,107.26,107.23,107.23,67249.0
2015-08-17 13:50:00,107.23,107.24,107.19,107.21,55162.0,107.23,107.24,107.19,107.21,55162.0
2015-08-17 13:55:00,107.21,107.22,107.12,107.15,41228.0,107.21,107.22,107.12,107.15,41228.0
2015-08-17 14:00:00,107.15,107.22,107.13,107.22,62531.0,107.15,107.22,107.13,107.22,62531.0
2015-08-17 14:05:00,107.21,107.22,107.18,107.19,52337.0,107.21,107.22,107.18,107.19,52337.0
2015-08-17 14:10:00,107.18,107.19,107.15,107.16,67947.0,107.18,107.19,107.15,107.16,67947.0
2015-08-17 14:15:00,107.16,107.17,107.14,107.15,79320.0,107.16,107.17,107.14,107.15,79320.0
2015-08-17 14:20:00,107.15,107.15,107.04,107.06,50965.0,107.15,107.15,107.04,107.06,50965.0
2015-08-17 14:25:00,107.07,107.08,107.03,107.05,62580.0,107.07,107.08,107.03,107.05,62580.0
2015-08-17 14:30:00,107.05,107.13,107.05,107.11,15781.0,107.05,107.13,107.05,107.11,15781.0
2015-08-17 14:35:00,107.11,107.12,107.08,107.09,20784.0,107.11,107.12,107.08,107.09,20784.0
2015-08-17 14:40:00,107.09,107.09,107.06,107.07,9697.0,107.09,107.09,107.06,107.07,9697.0
2015-08-17 14:45:00,107.06,107.07,107.05,107.06,11894.0,107.06,107.07,107.05,107.06,11894.0
2015-08-17 14:50:00,107.07,107.09,107.05,107.07,16092.0,107.07,107.09,107.05,107.07,16092.0
2015-08-17 14:55:00,107.08,107.09,107.06,107.07,14786.0,107.08,107.09,107.06,107.07,14786.0
2015-08-17 15:00:00,107.07,107.07,107.0,107.03,24427.0,107.07,107.07,107.0,107.03,24427.0
2015-08-17 15:05:00,107.02,107.06,107.02,107.06,12784.0,107.02,107.06,107.02,107.06,12784.0
2015-08-17 15:10:00,107.06,107.07,107.05,107.06,22962.0,107.06,107.07,107.05,107.06,22962.0
2015-08-17 15:15:00,107.05,107.06,107.03,107.05,12405.0,107.05,107.06,107.03,107.05,12405.0
2015-08-17 15:20:00,107.05,107.07,107.03,107.07,18074.0,107.05,107.07,107.03,107.07,18074.0
2015-08-17 15:25:00,107.06,107.08,107.06,107.07,15982.0,107.06,107.08,107.06,107.07,15982.0
2015-08-17 15:30:00,107.07,107.07,107.03,107.06,78938.0,107.07,107.07,107.03,107.06,78938.0
2015-08-17 15:35:00,107.05,107.08,107.03,107.08,35376.0,107.05,107.08,107.03,107.08,35376.0
2015-08-17 15:40:00,107.09,107.12,107.08,107.09,74901.0,107.09,107.12,107.08,107.09,74901.0
2015-08-17 15:45:00,107.08,107.12,107.07,107.12,103150.0,107.08,107.12,107.07,107.12,103150.0
2015-08-17 15:50:00,107.12,107.13,107.11,107.13,79186.0,107.12,107.13,107.11,107.13,79186.0
2015-08-17 15:55:00,107.12,107.14,107.1,107.11,122238.0,107.12,107.14,107.1,107.11,122238.0
2015-08-18 09:30:00,106.67,106.69,106.62,106.64,128065.0,106.67,106.69,106.62,106.64,128065.0
2015-08-18 09:35:00,106.64,106.69,106.53,106.63,168735.0,106.64,106.69,106.53,106.63,168735.0
2015-08-18 09:40:00,106.64,106.64,106.53,106.6,101341.0,106.64,106.64,106.53,106.6,101341.0
2015-08-18 09:45:00,106.6,106.61,106.31,106.35,232095.0,106.6,106.61,106.31,106.35,232095.0
2015-08-18 09:50:00,106.35,106.5,106.33,106.49,101796.0,106.35,106.5,106.33,106.49,101796.0
2015-08-18 09:55:00,106.49,106.53,106.47,106.52,70738.0,106.49,106.53,106.47,106.52,70738.0
2015-08-18 10:00:00,106.52,106.61,106.47,106.6,89076.0,106.52,106.61,106.47,106.6,89076.0
2015-08-18 10:05:00,106.59,106.6,106.54,106.55,27628.0,106.59,106.6,106.54,106.55,27628.0
2015-08-18 10:10:00,106.54,106.59,106.5,106.55,85214.0,106.54,106.59,106.5,106.55,85214.0
2015-08-18 10:15:00,106.54,106.55,106.48,106.48,36730.0,106.54,106.55,106.48,106.48,36730.0
2015-08-18 10:20:00,106.47,106.57,106.45,106.57,32443.0,106.47,106.57,106.45,106.57,32443.0
2015-08-18 10:25:00,106.57,106.66,106.56,106.66,60249.0,106.57,106.66,106.56,106.66,60249.0
2015-08-18 10:30:00,106.66,107.08,106.63,107.08,171081.0,106.66,107.08,106.63,107.08,171081.0
2015-08-18 10:35:00,107.07,107.33,106.97,107.16,220344.0,107.07,107.33,106.97,107.16,220344.0
2015-08-18 10:40:00,107.16,107.26,107.1,107.13,135998.0,107.16,107.26,107.1,107.13,135998.0
2015-08-18 10:45:00,107.13,107.18,107.03,107.03,118509.0,107.13,107.18,107.03,107.03,118509.0
2015-08-18 10:50:00,107.06,107.14,107.05,107.13,29242.0,107.06,107.14,107.05,107.13,29242.0
2015-08-18 10:55:00,107.13,107.18,107.03,107.04,26850.0,107.13,107.18,107.03,107.04,26850.0
2015-08-18 11:00:00,107.04,107.08,106.95,107.0,46557.0,107.04,107.08,106.95,107.0,46557.0
2015-08-18 11:05:00,106.99,107.01,106.84,106.91,89710.0,106.99,107.01,106.84,106.91,89710.0
2015-08-18 11:10:00,106.91,106.95,106.84,106.95,48629.0,106.91,106.95,106.84,106.95,48629.0
2015-08-18 11:15:00,106.94,106.96,106.91,106.92,30362.0,106.94,106.96,106.91,106.92,30362.0
2015-08-18 11:20:00,106.93,106.93,106.86,106.91,19842.0,106.93,106.93,106.86,106.91,19842.0
2015-08-18 11:25:00,106.91,106.91,106.84,106.9,28861.0,106.91,106.91,106.84,106.9,28861.0
2015-08-18 11:30:00,106.9,107.08,106.89,107.03,119861.0,106.9,107.08,106.89,107.03,119861.0
2015-08-18 11:35:00,107.02,107.02,106.94,107.0,40906.0,107.02,107.02,106.94,107.0,40906.0
2015-08-18 11:40:00,107.0,107.01,106.98,107.01,17502.0,107.0,107.01,106.98,107.01,17502.0
2015-08-18 11:45:00,107.01,107.04,107.0,107.02,14883.0,107.01,107.04,107.0,107.02,14883.0
2015-08-18 11:50:00,107.03,107.05,106.98,107.01,26191.0,107.03,107.05,106.98,107.01,26191.0
2015-08-18 11:55:00,107.02,107.07,107.0,107.01,43007.0,107.02,107.07,107.0,107.01,43007.0
2015-08-18 12:00:00,107.01,107.01,106.96,106.96,24875.0,107.01,107.01,106.96,106.96,24875.0
2015-08-18 12:05:00,106.96,106.99,106.95,106.97,19115.0,106.96,106.99,106.95,106.97,19115.0
2015-08-18 12:10:00,106.96,106.97,106.9,106.9,15626.0,106.96,106.97,106.9,106.9,15626.0
2015-08-18 12:15:00,106.9,106.94,106.88,106.91,46847.0,106.9,106.94,106.88,106.91,46847.0
2015-08-18 12:20:00,106.92,106.93,106.9,106.91,11854.0,106.92,106.93,106.9,106.91,11854.0
2015-08-18 12:25:00,106.91,106.96,106.91,106.95,12000.0,106.91,106.96,106.91,106.95,12000.0
2015-08-18 12:30:00,106.96,107.0,106.96,106.96,24283.0,106.96,107.0,106.96,106.96,24283.0
2015-08-18 12:35:00,106.96,106.98,106.95,106.97,31043.0,106.96,106.98,106.95,106.97,31043.0
2015-08-18 12:40:00,106.96,106.98,106.95,106.97,44079.0,106.96,106.98,106.95,106.97,44079.0
2015-08-18 12:45:00,106.97,106.99,106.91,106.93,68969.0,106.97,106.99,106.91,106.93,68969.0
2015-08-18 12:50:00,106.94,107.01,106.92,106.96,108984.0,106.94,107.01,106.92,106.96,108984.0
2015-08-18 12:55:00,106.96,106.99,106.96,106.96,34794.0,106.96,106.99,106.96,106.96,34794.0
2015-08-18 13:00:00,106.96,106.97,106.93,106.93,24355.0,106.96,106.97,106.93,106.93,24355.0
2015-08-18 13:05:00,106.94,106.99,106.94,106.98,21556.0,106.94,106.99,106.94,106.98,21556.0
2015-08-18 13:10:00,106.98,107.03,106.98,107.0,31699.0,106.98,107.03,106.98,107.0,31699.0
2015-08-18 13:15:00,107.0,107.03,106.99,107.03,24935.0,107.0,107.03,106.99,107.03,24935.0
2015-08-18 13:20:00,107.03,107.04,106.97,106.99,16910.0,107.03,107.04,106.97,106.99,16910.0
2015-08-18 13:25:00,106.99,107.14,106.99,107.11,69533.0,106.99,107.14,106.99,107.11,69533.0
2015-08-18 13:30:00,107.13,107.13,107.05,107.05,63643.0,107.13,107.13,107.05,107.05,63643.0
2015-08-18 13:35:00,107.06,107.06,106.98,107.02,14054.0,107.06,107.06,106.98,107.02,14054.0
2015-08-18 13:40:00,107.01,107.02,106.99,107.0,14685.0,107.01,107.02,106.99,107.0,14685.0
2015-08-18 13:45:00,107.0,107.03,106.99,106.99,7481.0,107.0,107.03,106.99,106.99,7481.0
2015-08-18 13:50:00,107.01,107.04,107.0,107.03,7134.0,107.01,107.04,107.0,107.03,7134.0
2015-08-18 13:55:00,107.03,107.05,107.02,107.05,22754.0,107.03,107.05,107.02,107.05,22754.0
2015-08-18 14:00:00,107.05,107.11,107.02,107.09,13879.0,107.05,107.11,107.02,107.09,13879.0
2015-08-18 14:05:00,107.1,107.12,107.08,107.11,10560.0,107.1,107.12,107.08,107.11,10560.0
2015-08-18 14:10:00,107.11,107.11,107.02,107.03,35782.0,107.11,107.11,107.02,107.03,35782.0
2015-08-18 14:15:00,107.04,107.06,107.0,107.04,19358.0,107.04,107.06,107.0,107.04,19358.0
2015-08-18 14:20:00,107.03,107.05,107.02,107.05,21576.0,107.03,107.05,107.02,107.05,21576.0
2015-08-18 14:25:00,107.05,107.08,107.05,107.06,6583.0,107.05,107.08,107.05,107.06,6583.0
2015-08-18 14:30:00,107.07,107.07,107.05,107.06,6889.0,107.07,107.07,107.05,107.06,6889.0
2015-08-18 14:35:00,107.06,107.07,107.04,107.04,6961.0,107.06,107.07,107.04,107.04,6961.0
2015-08-18 14:40:00,107.04,107.05,107.02,107.02,19039.0,107.04,107.05,107.02,107.02,19039.0
2015-08-18 14:45:00,107.03,107.03,106.98,106.99,10856.0,107.03,107.03,106.98,106.99,10856.0
2015-08-18 14:50:00,106.98,106.99,106.97,106.97,23693.0,106.98,106.99,106.97,106.97,23693.0
2015-08-18 14:55:00,106.98,107.01,106.97,106.98,11278.0,106.98,107.01,106.97,106.98,11278.0
2015-08-18 15:00:00,106.98,107.03,106.97,107.02,8038.0,106.98,107.03,106.97,107.02,8038.0
2015-08-18 15:05:00,107.03,107.04,107.01,107.01,5600.0,107.03,107.04,107.01,107.01,5600.0
2015-08-18 15:10:00,107.02,107.05,107.01,107.04,9596.0,107.02,107.05,107.01,107.04,9596.0
2015-08-18 15:15:00,107.05,107.06,107.04,107.05,5633.0,107.05,107.06,107.04,107.05,5633.0
2015-08-18 15:20:00,107.05,107.06,107.04,107.05,3446.0,107.05,107.06,107.04,107.05,3446.0
2015-08-18 15:25:00,107.06,107.06,107.03,107.05,6936.0,107.06,107.06,107.03,107.05,6936.0
2015-08-18 15:30:00,107.04,107.05,107.03,107.05,9524.0,107.04,107.05,107.03,107.05,9524.0
2015-08-18 15:35:00,107.05,107.05,107.02,107.03,9877.0,107.05,107.05,107.02,107.03,9877.0
2015-08-18 15:40:00,107.04,107.08,107.03,107.08,27137.0,107.04,107.08,107.03,107.08,27137.0
2015-08-18 15:45:00,107.08,107.1,107.07,107.1,22091.0,107.08,107.1,107.07,107.1,22091.0
2015-08-18 15:50:00,107.1,107.1,107.07,107.09,30691.0,107.1,107.1,107.07,107.09,30691.0
2015-08-18 15:55:00,107.09,107.12,107.08,107.12,219595.0,107.09,107.12,107.08,107.12,219595.0
2015-08-19 09:30:00,107.63,107.77,107.63,107.74,124147.0,107.63,107.77,107.63,107.74,124147.0
2015-08-19 09:35:00,107.74,107.75,107.69,107.73,186763.0,107.74,107.75,107.69,107.73,186763.0
2015-08-19 09:40:00,107.74,108.09,107.74,108.01,252376.0,107.74,108.09,107.74,108.01,252376.0
2015-08-19 09:45:00,108.01,108.22,108.01,108.1,490194.0,108.01,108.22,108.01,108.1,490194.0
2015-08-19 09:50:00,108.11,108.2,108.06,108.07,265842.0,108.11,108.2,108.06,108.07,265842.0
2015-08-19 09:55:00,108.05,108.12,108.0,108.01,60119.0,108.05,108.12,108.0,108.01,60119.0
2015-08-19 10:00:00,108.02,108.06,107.89,107.93,232135.0,108.02,108.06,107.89,107.93,232135.0
2015-08-19 10:05:00,107.92,108.02,107.91,107.99,59742.0,107.92,108.02,107.91,107.99,59742.0
2015-08-19 10:10:00,107.98,108.0,107.8,107.87,72323.0,107.98,108.0,107.8,107.87,72323.0
2015-08-19 10:15:00,107.88,107.89,107.8,107.89,39213.0,107.88,107.89,107.8,107.89,39213.0
2015-08-19 10:20:00,107.89,107.96,107.89,107.95,17535.0,107.89,107.96,107.89,107.95,17535.0
2015-08-19 10:25:00,107.95,107.97,107.93,107.96,22988.0,107.95,107.97,107.93,107.96,22988.0
2015-08-19 10:30:00,107.95,107.97,107.87,107.87,69128.0,107.95,107.97,107.87,107.87,69128.0
2015-08-19 10:35:00,107.87,107.87,107.83,107.86,65157.0,107.87,107.87,107.83,107.86,65157.0
2015-08-19 10:40:00,107.89,108.04,107.88,108.01,45053.0,107.89,108.04,107.88,108.01,45053.0
2015-08-19 10:45:00,108.01,108.1,108.0,108.0,102430.0,108.01,108.1,108.0,108.0,102430.0
2015-08-19 10:50:00,108.01,108.25,108.0,108.13,194941.0,108.01,108.25,108.0,108.13,194941.0
2015-08-19 10:55:00,108.12,108.18,108.05,108.05,76762.0,108.12,108.18,108.05,108.05,76762.0
2015-08-19 11:00:00,108.05,108.07,108.0,108.04,90738.0,108.05,108.07,108.0,108.04,90738.0
2015-08-19 11:05:00,108.04,108.11,108.04,108.1,44201.0,108.04,108.11,108.04,108.1,44201.0
2015-08-19 11:10:00,108.1,108.15,108.07,108.13,42754.0,108.1,108.15,108.07,108.13,42754.0
2015-08-19 11:15:00,108.14,108.17,108.08,108.09,25606.0,108.14,108.17,108.08,108.09,25606.0
2015-08-19 11:20:00,108.08,108.2,108.07,108.18,79026.0,108.08,108.2,108.07,108.18,79026.0
2015-08-19 11:25:00,108.18,108.27,108.13,108.23,44295.0,108.18,108.27,108.13,108.23,44295.0
2015-08-19 11:30:00,108.21,108.23,108.13,108.17,64703.0,108.21,108.23,108.13,108.17,64703.0
2015-08-19 11:35:00,108.18,108.19,108.13,108.15,55307.0,108.18,108.19,108.13,108.15,55307.0
2015-08-19 11:40:00,108.15,108.24,108.13,108.21,100406.0,108.15,108.24,108.13,108.21,100406.0
2015-08-19 11:45:00,108.21,108.22,108.16,108.18,46600.0,108.21,108.22,108.16,108.18,46600.0
2015-08-19 11:50:00,108.18,108.23,108.16,108.23,41219.0,108.18,108.23,108.16,108.23,41219.0
2015-08-19 11:55:00,108.23,108.24,108.16,108.17,50754.0,108.23,108.24,108.16,108.17,50754.0
2015-08-19 12:00:00,108.17,108.2,108.12,108.15,16648.0,108.17,108.2,108.12,108.15,16648.0
2015-08-19 12:05:00,108.15,108.17,108.13,108.14,16507.0,108.15,108.17,108.13,108.14,16507.0
2015-08-19 12:10:00,108.13,108.21,108.11,108.19,31890.0,108.13,108.21,108.11,108.19,31890.0
2015-08-19 12:15:00,108.18,108.21,108.17,108.2,13253.0,108.18,108.21,108.17,108.2,13253.0
2015-08-19 12:20:00,108.2,108.22,108.17,108.22,21228.0,108.2,108.22,108.17,108.22,21228.0
2015-08-19 12:25:00,108.22,108.31,108.21,108.26,63713.0,108.22,108.31,108.21,108.26,63713.0
2015-08-19 12:30:00,108.27,108.27,108.22,108.25,38248.0,108.27,108.27,108.22,108.25,38248.0
2015-08-19 12:35:00,108.25,108.3,108.24,108.27,25776.0,108.25,108.3,108.24,108.27,25776.0
2015-08-19 12:40:00,108.25,108.26,108.24,108.24,44251.0,108.25,108.26,108.24,108.24,44251.0
2015-08-19 12:45:00,108.25,108.25,108.19,108.22,34587.0,108.25,108.25,108.19,108.22,34587.0
2015-08-19 12:50:00,108.22,108.22,108.13,108.14,53955.0,108.22,108.22,108.13,108.14,53955.0
2015-08-19 12:55:00,108.14,108.19,108.11,108.18,70143.0,108.14,108.19,108.11,108.18,70143.0
2015-08-19 13:00:00,108.19,108.21,108.16,108.19,24272.0,108.19,108.21,108.16,108.19,24272.0
2015-08-19 13:05:00,108.19,108.24,108.11,108.11,86874.0,108.19,108.24,108.11,108.11,86874.0
2015-08-19 13:10:00,108.11,108.14,108.11,108.13,19778.0,108.11,108.14,108.11,108.13,19778.0
2015-08-19 13:15:00,108.12,108.12,108.08,108.09,34336.0,108.12,108.12,108.08,108.09,34336.0
2015-08-19 13:20:00,108.08,108.09,108.04,108.07,26523.0,108.08,108.09,108.04,108.07,26523.0
2015-08-19 13:25:00,108.07,108.17,108.07,108.14,33703.0,108.07,108.17,108.07,108.14,33703.0
2015-08-19 13:30:00,108.14,108.14,108.11,108.12,10235.0,108.14,108.14,108.11,108.12,10235.0
2015-08-19 13:35:00,108.11,108.13,108.0,108.04,55464.0,108.11,108.13,108.0,108.04,55464.0
2015-08-19 13:40:00,108.04,108.23,108.03,108.2,70118.0,108.04,108.23,108.03,108.2,70118.0
2015-08-19 13:45:00,108.22,108.39,108.17,108.34,100544.0,108.22,108.39,108.17,108.34,100544.0
2015-08-19 13:50:00,108.36,108.47,108.28,108.38,168529.0,108.36,108.47,108.28,108.38,168529.0
2015-08-19 13:55:00,108.37,108.38,108.26,108.29,52590.0,108.37,108.38,108.26,108.29,52590.0
2015-08-19 14:00:00,108.28,108.4,108.26,108.31,74810.0,108.28,108.4,108.26,108.31,74810.0
2015-08-19 14:05:00,108.31,108.34,108.25,108.26,69492.0,108.31,108.34,108.25,108.26,69492.0
2015-08-19 14:10:00,108.25,108.33,108.21,108.28,90399.0,108.25,108.33,108.21,108.28,90399.0
2015-08-19 14:15:00,108.29,108.32,108.24,108.28,72317.0,108.29,108.32,108.24,108.28,72317.0
2015-08-19 14:20:00,108.28,108.28,108.22,108.23,30619.0,108.28,108.28,108.22,108.23,30619.0
2015-08-19 14:25:00,108.22,108.23,108.15,108.15,53192.0,108.22,108.23,108.15,108.15,53192.0
2015-08-19 14:30:00,108.15,108.15,108.09,108.13,54877.0,108.15,108.15,108.09,108.13,54877.0
2015-08-19 14:35:00,108.13,108.18,108.12,108.14,47935.0,108.13,108.18,108.12,108.14,47935.0
2015-08-19 14:40:00,108.14,108.16,108.1,108.1,23960.0,108.14,108.16,108.1,108.1,23960.0
2015-08-19 14:45:00,108.1,108.15,108.05,108.15,87768.0,108.1,108.15,108.05,108.15,87768.0
2015-08-19 14:50:00,108.14,108.19,108.13,108.18,28362.0,108.14,108.19,108.13,108.18,28362.0
2015-08-19 14:55:00,108.19,108.3,108.17,108.29,50707.0,108.19,108.3,108.17,108.29,50707.0
2015-08-19 15:00:00,108.29,108.3,108.25,108.29,35869.0,108.29,108.3,108.25,108.29,35869.0
2015-08-19 15:05:00,108.29,108.4,108.28,108.34,69247.0,108.29,108.4,108.28,108.34,69247.0
2015-08-19 15:10:00,108.34,108.43,108.32,108.43,33850.0,108.34,108.43,108.32,108.43,33850.0
2015-08-19 15:15:00,108.43,108.44,108.39,108.42,64494.0,108.43,108.44,108.39,108.42,64494.0
2015-08-19 15:20:00,108.42,108.46,108.4,108.44,72943.0,108.42,108.46,108.4,108.44,72943.0
2015-08-19 15:25:00,108.45,108.45,108.4,108.44,48292.0,108.45,108.45,108.4,108.44,48292.0
2015-08-19 15:30:00,108.44,108.59,108.43,108.5,199666.0,108.44,108.59,108.43,108.5,199666.0
2015-08-19 15:35:00,108.5,108.58,108.49,108.56,118239.0,108.5,108.58,108.49,108.56,118239.0
2015-08-19 15:40:00,108.55,108.61,108.54,108.61,105306.0,108.55,108.61,108.54,108.61,105306.0
2015-08-19 15:45:00,108.61,108.67,108.57,108.61,255278.0,108.61,108.67,108.57,108.61,255278.0
2015-08-19 15:50:00,108.6,108.61,108.52,108.54,162278.0,108.6,108.61,108.52,108.54,162278.0
2015-08-19 15:55:00,108.55,108.57,108.51,108.55,301585.0,108.55,108.57,108.51,108.55,301585.0
2015-08-20 09:30:00,109.81,109.87,109.76,109.81,435952.0,109.81,109.87,109.76,109.81,435952.0
2015-08-20 09:35:00,109.8,109.8,109.7,109.8,456781.0,109.8,109.8,109.7,109.8,456781.0
2015-08-20 09:40:00,109.79,109.98,109.79,109.92,250093.0,109.79,109.98,109.79,109.92,250093.0
2015-08-20 09:45:00,109.92,109.96,109.83,109.91,302935.0,109.92,109.96,109.83,109.91,302935.0
2015-08-20 09:50:00,109.91,109.96,109.89,109.9,311216.0,109.91,109.96,109.89,109.9,311216.0
2015-08-20 09:55:00,109.89,109.99,109.86,109.94,213363.0,109.89,109.99,109.86,109.94,213363.0
2015-08-20 10:00:00,109.94,110.06,109.84,109.84,939854.0,109.94,110.06,109.84,109.84,939854.0
2015-08-20 10:05:00,109.84,109.88,109.73,109.77,173748.0,109.84,109.88,109.73,109.77,173748.0
2015-08-20 10:10:00,109.77,109.8,109.74,109.78,55105.0,109.77,109.8,109.74,109.78,55105.0
2015-08-20 10:15:00,109.8,109.88,109.8,109.88,111860.0,109.8,109.88,109.8,109.88,111860.0
2015-08-20 10:20:00,109.88,110.16,109.87,110.13,155369.0,109.88,110.16,109.87,110.13,155369.0
2015-08-20 10:25:00,110.13,110.18,110.1,110.12,93057.0,110.13,110.18,110.1,110.12,93057.0
2015-08-20 10:30:00,110.12,110.39,110.11,110.17,280378.0,110.12,110.39,110.11,110.17,280378.0
2015-08-20 10:35:00,110.16,110.38,110.16,110.24,300251.0,110.16,110.38,110.16,110.24,300251.0
2015-08-20 10:40:00,110.24,110.29,110.15,110.18,139907.0,110.24,110.29,110.15,110.18,139907.0
2015-08-20 10:45:00,110.18,110.2,110.09,110.14,104341.0,110.18,110.2,110.09,110.14,104341.0
2015-08-20 10:50:00,110.14,110.18,110.07,110.18,124681.0,110.14,110.18,110.07,110.18,124681.0
2015-08-20 10:55:00,110.17,110.23,110.13,110.15,95059.0,110.17,110.23,110.13,110.15,95059.0
2015-08-20 11:00:00,110.14,110.21,110.13,110.18,52865.0,110.14,110.21,110.13,110.18,52865.0
2015-08-20 11:05:00,110.19,110.28,110.17,110.19,110417.0,110.19,110.28,110.17,110.19,110417.0
2015-08-20 11:10:00,110.19,110.21,110.08,110.12,131880.0,110.19,110.21,110.08,110.12,131880.0
2015-08-20 11:15:00,110.13,110.24,110.1,110.2,137987.0,110.13,110.24,110.1,110.2,137987.0
2015-08-20 11:20:00,110.2,110.22,110.14,110.16,98100.0,110.2,110.22,110.14,110.16,98100.0
2015-08-20 11:25:00,110.16,110.16,110.07,110.11,88608.0,110.16,110.16,110.07,110.11,88608.0
2015-08-20 11:30:00,110.12,110.2,110.11,110.15,41319.0,110.12,110.2,110.11,110.15,41319.0
2015-08-20 11:35:00,110.15,110.17,110.11,110.16,48095.0,110.15,110.17,110.11,110.16,48095.0
2015-08-20 11:40:00,110.16,110.18,110.11,110.16,47220.0,110.16,110.18,110.11,110.16,47220.0
2015-08-20 11:45:00,110.16,110.16,110.12,110.14,24639.0,110.16,110.16,110.12,110.14,24639.0
2015-08-20 11:50:00,110.14,110.19,110.13,110.18,43844.0,110.14,110.19,110.13,110.18,43844.0
2015-08-20 11:55:00,110.18,110.22,110.16,110.18,54955.0,110.18,110.22,110.16,110.18,54955.0
2015-08-20 12:00:00,110.17,110.32,110.14,110.3,111147.0,110.17,110.32,110.14,110.3,111147.0
2015-08-20 12:05:00,110.29,110.29,110.16,110.21,137910.0,110.29,110.29,110.16,110.21,137910.0
2015-08-20 12:10:00,110.2,110.25,110.19,110.19,74037.0,110.2,110.25,110.19,110.19,74037.0
2015-08-20 12:15:00,110.2,110.24,110.19,110.24,46686.0,110.2,110.24,110.19,110.24,46686.0
2015-08-20 12:20:00,110.23,110.33,110.21,110.33,66626.0,110.23,110.33,110.21,110.33,66626.0
2015-08-20 12:25:00,110.33,110.36,110.29,110.32,73149.0,110.33,110.36,110.29,110.32,73149.0
2015-08-20 12:30:00,110.33,110.36,110.29,110.36,166728.0,110.33,110.36,110.29,110.36,166728.0
2015-08-20 12:35:00,110.37,110.59,110.36,110.45,225168.0,110.37,110.59,110.36,110.45,225168.0
2015-08-20 12:40:00,110.44,110.46,110.4,110.46,129156.0,110.44,110.46,110.4,110.46,129156.0
2015-08-20 12:45:00,110.47,110.52,110.46,110.49,69452.0,110.47,110.52,110.46,110.49,69452.0
2015-08-20 12:50:00,110.48,110.5,110.4,110.44,176207.0,110.48,110.5,110.4,110.44,176207.0
2015-08-20 12:55:00,110.44,110.48,110.41,110.47,78376.0,110.44,110.48,110.41,110.47,78376.0
2015-08-20 13:00:00,110.47,110.56,110.45,110.52,130578.0,110.47,110.56,110.45,110.52,130578.0
2015-08-20 13:05:00,110.53,110.59,110.51,110.56,200642.0,110.53,110.59,110.51,110.56,200642.0
2015-08-20 13:10:00,110.56,110.57,110.53,110.55,64109.0,110.56,110.57,110.53,110.55,64109.0
2015-08-20 13:15:00,110.54,110.56,110.53,110.55,47189.0,110.54,110.56,110.53,110.55,47189.0
2015-08-20 13:20:00,110.55,110.56,110.48,110.51,61654.0,110.55,110.56,110.48,110.51,61654.0
2015-08-20 13:25:00,110.51,110.59,110.48,110.58,100329.0,110.51,110.59,110.48,110.58,100329.0
2015-08-20 13:30:00,110.59,110.61,110.56,110.58,76757.0,110.59,110.61,110.56,110.58,76757.0
2015-08-20 13:35:00,110.58,110.59,110.54,110.58,40633.0,110.58,110.59,110.54,110.58,40633.0
2015-08-20 13:40:00,110.57,110.6,110.57,110.58,52049.0,110.57,110.6,110.57,110.58,52049.0
2015-08-20 13:45:00,110.57,110.6,110.55,110.56,60830.0,110.57,110.6,110.55,110.56,60830.0
2015-08-20 13:50:00,110.56,110.57,110.51,110.55,84918.0,110.56,110.57,110.51,110.55,84918.0
2015-08-20 13:55:00,110.54,110.55,110.49,110.5,77553.0,110.54,110.55,110.49,110.5,77553.0
2015-08-20 14:00:00,110.49,110.51,110.48,110.5,64749.0,110.49,110.51,110.48,110.5,64749.0
2015-08-20 14:05:00,110.5,110.5,110.45,110.46,62869.0,110.5,110.5,110.45,110.46,62869.0
2015-08-20 14:10:00,110.47,110.48,110.41,110.44,101568.0,110.47,110.48,110.41,110.44,101568.0
2015-08-20 14:15:00,110.45,110.48,110.43,110.45,76207.0,110.45,110.48,110.43,110.45,76207.0
2015-08-20 14:20:00,110.45,110.47,110.44,110.46,75233.0,110.45,110.47,110.44,110.46,75233.0
2015-08-20 14:25:00,110.46,110.51,110.46,110.51,54864.0,110.46,110.51,110.46,110.51,54864.0
2015-08-20 14:30:00,110.5,110.52,110.49,110.51,61178.0,110.5,110.52,110.49,110.51,61178.0
2015-08-20 14:35:00,110.52,110.54,110.51,110.53,56809.0,110.52,110.54,110.51,110.53,56809.0
2015-08-20 14:40:00,110.53,110.55,110.52,110.54,37090.0,110.53,110.55,110.52,110.54,37090.0
2015-08-20 14:45:00,110.53,110.6,110.53,110.58,45139.0,110.53,110.6,110.53,110.58,45139.0
2015-08-20 14:50:00,110.58,110.6,110.52,110.52,96526.0,110.58,110.6,110.52,110.52,96526.0
2015-08-20 14:55:00,110.52,110.52,110.46,110.51,119237.0,110.52,110.52,110.46,110.51,119237.0
2015-08-20 15:00:00,110.51,110.56,110.48,110.54,68455.0,110.51,110.56,110.48,110.54,68455.0
2015-08-20 15:05:00,110.53,110.53,110.48,110.51,55449.0,110.53,110.53,110.48,110.51,55449.0
2015-08-20 15:10:00,110.5,110.51,110.47,110.5,60324.0,110.5,110.51,110.47,110.5,60324.0
2015-08-20 15:15:00,110.49,110.5,110.45,110.45,47611.0,110.49,110.5,110.45,110.45,47611.0
2015-08-20 15:20:00,110.45,110.46,110.35,110.37,60110.0,110.45,110.46,110.35,110.37,60110.0
2015-08-20 15:25:00,110.37,110.43,110.32,110.37,53605.0,110.37,110.43,110.32,110.37,53605.0
2015-08-20 15:30:00,110.37,110.4,110.24,110.25,147103.0,110.37,110.4,110.24,110.25,147103.0
2015-08-20 15:35:00,110.24,110.31,110.18,110.31,173073.0,110.24,110.31,110.18,110.31,173073.0
2015-08-20 15:40:00,110.31,110.34,110.2,110.25,114233.0,110.31,110.34,110.2,110.25,114233.0
2015-08-20 15:45:00,110.25,110.31,110.21,110.28,110015.0,110.25,110.31,110.21,110.28,110015.0
2015-08-20 15:50:00,110.29,110.31,110.25,110.28,273758.0,110.29,110.31,110.25,110.28,273758.0
2015-08-20 15:55:00,110.27,110.45,110.27,110.42,471883.0,110.27,110.45,110.27,110.42,471883.0
2015-08-21 09:30:00,110.93,111.03,110.88,110.98,321775.0,110.93,111.03,110.88,110.98,321775.0
2015-08-21 09:35:00,110.99,110.99,110.74,110.74,236762.0,110.99,110.99,110.74,110.74,236762.0
2015-08-21 09:40:00,110.74,110.86,110.72,110.83,139682.0,110.74,110.86,110.72,110.83,139682.0
2015-08-21 09:45:00,110.84,110.94,110.8,110.83,97970.0,110.84,110.94,110.8,110.83,97970.0
2015-08-21 09:50:00,110.85,110.86,110.72,110.77,135801.0,110.85,110.86,110.72,110.77,135801.0
2015-08-21 09:55:00,110.78,110.86,110.74,110.79,74119.0,110.78,110.86,110.74,110.79,74119.0
2015-08-21 10:00:00,110.79,110.83,110.69,110.71,178444.0,110.79,110.83,110.69,110.71,178444.0
2015-08-21 10:05:00,110.72,110.74,110.38,110.41,271004.0,110.72,110.74,110.38,110.41,271004.0
2015-08-21 10:10:00,110.42,110.56,110.2,110.33,353324.0,110.42,110.56,110.2,110.33,353324.0
2015-08-21 10:15:00,110.32,110.36,110.12,110.18,265151.0,110.32,110.36,110.12,110.18,265151.0
2015-08-21 10:20:00,110.2,110.33,110.19,110.29,123339.0,110.2,110.33,110.19,110.29,123339.0
2015-08-21 10:25:00,110.29,110.35,110.27,110.34,85249.0,110.29,110.35,110.27,110.34,85249.0
2015-08-21 10:30:00,110.34,110.53,110.34,110.51,98035.0,110.34,110.53,110.34,110.51,98035.0
2015-08-21 10:35:00,110.5,110.55,110.44,110.54,82558.0,110.5,110.55,110.44,110.54,82558.0
2015-08-21 10:40:00,110.55,110.6,110.49,110.56,57985.0,110.55,110.6,110.49,110.56,57985.0
2015-08-21 10:45:00,110.55,110.66,110.54,110.64,65590.0,110.55,110.66,110.54,110.64,65590.0
2015-08-21 10:50:00,110.63,110.71,110.51,110.56,143271.0,110.63,110.71,110.51,110.56,143271.0
2015-08-21 10:55:00,110.56,110.68,110.53,110.54,115434.0,110.56,110.68,110.53,110.54,115434.0
2015-08-21 11:00:00,110.53,110.68,110.53,110.68,43988.0,110.53,110.68,110.53,110.68,43988.0
2015-08-21 11:05:00,110.69,110.95,110.68,110.91,186350.0,110.69,110.95,110.68,110.91,186350.0
2015-08-21 11:10:00,110.9,110.97,110.85,110.95,210952.0,110.9,110.97,110.85,110.95,210952.0
2015-08-21 11:15:00,110.94,110.98,110.88,110.92,288663.0,110.94,110.98,110.88,110.92,288663.0
2015-08-21 11:20:00,110.93,111.03,110.92,110.93,122039.0,110.93,111.03,110.92,110.93,122039.0
2015-08-21 11:25:00,110.95,111.0,110.92,110.98,89221.0,110.95,111.0,110.92,110.98,89221.0
2015-08-21 11:30:00,110.99,111.21,110.96,111.2,312237.0,110.99,111.21,110.96,111.2,312237.0
2015-08-21 11:35:00,111.21,111.21,110.99,111.08,242144.0,111.21,111.21,110.99,111.08,242144.0
2015-08-21 11:40:00,111.09,111.1,111.0,111.08,189765.0,111.09,111.1,111.0,111.08,189765.0
2015-08-21 11:45:00,111.08,111.2,111.07,111.13,213161.0,111.08,111.2,111.07,111.13,213161.0
2015-08-21 11:50:00,111.13,111.33,111.11,111.19,242286.0,111.13,111.33,111.11,111.19,242286.0
2015-08-21 11:55:00,111.2,111.3,111.18,111.22,86684.0,111.2,111.3,111.18,111.22,86684.0
2015-08-21 12:00:00,111.21,111.24,111.07,111.1,231955.0,111.21,111.24,111.07,111.1,231955.0
2015-08-21 12:05:00,111.1,111.16,111.03,111.04,203679.0,111.1,111.16,111.03,111.04,203679.0
2015-08-21 12:10:00,111.03,111.11,111.02,111.09,53822.0,111.03,111.11,111.02,111.09,53822.0
2015-08-21 12:15:00,111.08,111.11,111.07,111.08,16685.0,111.08,111.11,111.07,111.08,16685.0
2015-08-21 12:20:00,111.09,111.1,110.99,111.05,78846.0,111.09,111.1,110.99,111.05,78846.0
2015-08-21 12:25:00,111.06,111.09,111.03,111.07,33499.0,111.06,111.09,111.03,111.07,33499.0
2015-08-21 12:30:00,111.07,111.2,111.02,111.18,185607.0,111.07,111.2,111.02,111.18,185607.0
2015-08-21 12:35:00,111.19,111.19,111.1,111.13,26848.0,111.19,111.19,111.1,111.13,26848.0
2015-08-21 12:40:00,111.13,111.21,111.12,111.17,35228.0,111.13,111.21,111.12,111.17,35228.0
2015-08-21 12:45:00,111.18,111.2,111.08,111.08,45631.0,111.18,111.2,111.08,111.08,45631.0
2015-08-21 12:50:00,111.08,111.12,111.03,111.11,58585.0,111.08,111.12,111.03,111.11,58585.0
2015-08-21 12:55:00,111.11,111.17,111.1,111.15,39769.0,111.11,111.17,111.1,111.15,39769.0
2015-08-21 13:00:00,111.16,111.2,111.13,111.13,33115.0,111.16,111.2,111.13,111.13,33115.0
2015-08-21 13:05:00,111.14,111.25,111.14,111.17,184118.0,111.14,111.25,111.14,111.17,184118.0
2015-08-21 13:10:00,111.16,111.18,111.11,111.12,79373.0,111.16,111.18,111.11,111.12,79373.0
2015-08-21 13:15:00,111.12,111.22,111.12,111.22,149659.0,111.12,111.22,111.12,111.22,149659.0
2015-08-21 13:20:00,111.22,111.22,111.07,111.08,177182.0,111.22,111.22,111.07,111.08,177182.0
2015-08-21 13:25:00,111.09,111.18,111.06,111.16,107660.0,111.09,111.18,111.06,111.16,107660.0
2015-08-21 13:30:00,111.17,111.18,111.15,111.17,43092.0,111.17,111.18,111.15,111.17,43092.0
2015-08-21 13:35:00,111.16,111.19,111.16,111.17,29899.0,111.16,111.19,111.16,111.17,29899.0
2015-08-21 13:40:00,111.18,111.18,111.1,111.1,60684.0,111.18,111.18,111.1,111.1,60684.0
2015-08-21 13:45:00,111.11,111.11,110.99,111.0,324120.0,111.11,111.11,110.99,111.0,324120.0
2015-08-21 13:50:00,110.99,111.01,110.9,110.93,155228.0,110.99,111.01,110.9,110.93,155228.0
2015-08-21 13:55:00,110.92,110.96,110.83,110.89,396267.0,110.92,110.96,110.83,110.89,396267.0
2015-08-21 14:00:00,110.9,110.93,110.84,110.84,157283.0,110.9,110.93,110.84,110.84,157283.0
2015-08-21 14:05:00,110.85,110.89,110.84,110.87,51937.0,110.85,110.89,110.84,110.87,51937.0
2015-08-21 14:10:00,110.86,110.9,110.85,110.87,87415.0,110.86,110.9,110.85,110.87,87415.0
2015-08-21 14:15:00,110.88,110.9,110.86,110.88,125571.0,110.88,110.9,110.86,110.88,125571.0
2015-08-21 14:20:00,110.88,110.92,110.88,110.91,66133.0,110.88,110.92,110.88,110.91,66133.0
2015-08-21 14:25:00,110.91,110.94,110.9,110.94,132884.0,110.91,110.94,110.9,110.94,132884.0
2015-08-21 14:30:00,110.93,110.98,110.9,110.94,44511.0,110.93,110.98,110.9,110.94,44511.0
2015-08-21 14:35:00,110.95,111.02,110.95,111.02,34033.0,110.95,111.02,110.95,111.02,34033.0
2015-08-21 14:40:00,111.02,111.05,110.99,111.03,74539.0,111.02,111.05,110.99,111.03,74539.0
2015-08-21 14:45:00,111.03,111.08,111.03,111.06,52167.0,111.03,111.08,111.03,111.06,52167.0
2015-08-21 14:50:00,111.07,111.07,111.01,111.06,52862.0,111.07,111.07,111.01,111.06,52862.0
2015-08-21 14:55:00,111.05,111.06,110.96,111.0,65747.0,111.05,111.06,110.96,111.0,65747.0
2015-08-21 15:00:00,111.0,111.02,110.97,111.0,27420.0,111.0,111.02,110.97,111.0,27420.0
2015-08-21 15:05:00,111.0,111.07,111.0,111.07,46840.0,111.0,111.07,111.0,111.07,46840.0
2015-08-21 15:10:00,111.07,111.13,111.04,111.09,103048.0,111.07,111.13,111.04,111.09,103048.0
2015-08-21 15:15:00,111.1,111.15,111.06,111.06,160757.0,111.1,111.15,111.06,111.06,160757.0
2015-08-21 15:20:00,111.06,111.07,111.03,111.05,76442.0,111.06,111.07,111.03,111.05,76442.0
2015-08-21 15:25:00,111.05,111.08,111.03,111.03,88150.0,111.05,111.08,111.03,111.03,88150.0
2015-08-21 15:30:00,111.03,111.07,111.01,111.06,187301.0,111.03,111.07,111.01,111.06,187301.0
2015-08-21 15:35:00,111.06,111.16,111.05,111.11,426969.0,111.06,111.16,111.05,111.11,426969.0
2015-08-21 15:40:00,111.11,111.11,111.07,111.09,250988.0,111.11,111.11,111.07,111.09,250988.0
2015-08-21 15:45:00,111.09,111.11,111.07,111.07,297901.0,111.09,111.11,111.07,111.07,297901.0
2015-08-21 15:50:00,111.08,111.11,111.06,111.11,440976.0,111.08,111.11,111.06,111.11,440976.0
2015-08-21 15:55:00,111.1,111.15,111.07,111.11,604586.0,111.1,111.15,111.07,111.11,604586.0
2015-08-24 09:30:00,111.54,112.12,111.54,111.61,697659.0,111.54,112.12,111.54,111.61,697659.0
2015-08-24 09:35:00,111.59,111.91,111.4,111.46,1053002.0,111.59,111.91,111.4,111.46,1053002.0
2015-08-24 09:40:00,111.43,111.49,111.14,111.4,476548.0,111.43,111.49,111.14,111.4,476548.0
2015-08-24 09:45:00,111.41,111.77,111.33,111.56,367188.0,111.41,111.77,111.33,111.56,367188.0
2015-08-24 09:50:00,111.57,111.69,111.5,111.57,322482.0,111.57,111.69,111.5,111.57,322482.0
2015-08-24 09:55:00,111.57,111.85,111.51,111.72,560756.0,111.57,111.85,111.51,111.72,560756.0
2015-08-24 10:00:00,111.72,111.77,111.5,111.56,399467.0,111.72,111.77,111.5,111.56,399467.0
2015-08-24 10:05:00,111.57,111.57,111.36,111.42,287003.0,111.57,111.57,111.36,111.42,287003.0
2015-08-24 10:10:00,111.41,111.44,111.25,111.41,329315.0,111.41,111.44,111.25,111.41,329315.0
2015-08-24 10:15:00,111.4,111.54,111.34,111.45,215681.0,111.4,111.54,111.34,111.45,215681.0
2015-08-24 10:20:00,111.44,111.53,111.3,111.36,286637.0,111.44,111.53,111.3,111.36,286637.0
2015-08-24 10:25:00,111.35,111.36,110.66,110.94,1590739.0,111.35,111.36,110.66,110.94,1590739.0
2015-08-24 10:30:00,110.94,111.23,110.89,111.13,227287.0,110.94,111.23,110.89,111.13,227287.0
2015-08-24 10:35:00,111.12,111.22,110.83,111.14,584651.0,111.12,111.22,110.83,111.14,584651.0
2015-08-24 10:40:00,111.14,111.32,110.99,111.14,256208.0,111.14,111.32,110.99,111.14,256208.0
2015-08-24 10:45:00,111.15,111.21,111.01,111.12,148092.0,111.15,111.21,111.01,111.12,148092.0
2015-08-24 10:50:00,111.11,111.2,111.08,111.1,68834.0,111.11,111.2,111.08,111.1,68834.0
2015-08-24 10:55:00,111.07,111.16,110.98,111.01,166099.0,111.07,111.16,110.98,111.01,166099.0
2015-08-24 11:00:00,111.0,111.11,110.93,111.05,173926.0,111.0,111.11,110.93,111.05,173926.0
2015-08-24 11:05:00,111.06,111.24,110.98,111.12,201068.0,111.06,111.24,110.98,111.12,201068.0
2015-08-24 11:10:00,111.13,111.23,111.12,111.14,124326.0,111.13,111.23,111.12,111.14,124326.0
2015-08-24 11:15:00,111.14,111.29,111.11,111.25,90219.0,111.14,111.29,111.11,111.25,90219.0
2015-08-24 11:20:00,111.27,111.43,111.24,111.27,130192.0,111.27,111.43,111.24,111.27,130192.0
2015-08-24 11:25:00,111.27,111.27,111.04,111.1,145122.0,111.27,111.27,111.04,111.1,145122.0
2015-08-24 11:30:00,111.1,111.1,110.88,111.01,200102.0,111.1,111.1,110.88,111.01,200102.0
2015-08-24 11:35:00,111.01,111.08,110.89,110.9,67143.0,111.01,111.08,110.89,110.9,67143.0
2015-08-24 11:40:00,110.89,111.0,110.82,110.89,125405.0,110.89,111.0,110.82,110.89,125405.0
2015-08-24 11:45:00,110.89,111.0,110.86,110.88,74610.0,110.89,111.0,110.86,110.88,74610.0
2015-08-24 11:50:00,110.89,110.9,110.69,110.73,160692.0,110.89,110.9,110.69,110.73,160692.0
2015-08-24 11:55:00,110.71,110.87,110.69,110.85,184811.0,110.71,110.87,110.69,110.85,184811.0
2015-08-24 12:00:00,110.85,111.1,110.85,111.06,240180.0,110.85,111.1,110.85,111.06,240180.0
2015-08-24 12:05:00,111.07,111.11,110.97,111.03,105780.0,111.07,111.11,110.97,111.03,105780.0
2015-08-24 12:10:00,111.03,111.14,111.02,111.1,59897.0,111.03,111.14,111.02,111.1,59897.0
2015-08-24 12:15:00,111.1,111.16,111.05,111.08,91522.0,111.1,111.16,111.05,111.08,91522.0
2015-08-24 12:20:00,111.09,111.13,111.04,111.05,54064.0,111.09,111.13,111.04,111.05,54064.0
2015-08-24 12:25:00,111.06,111.08,111.02,111.05,39968.0,111.06,111.08,111.02,111.05,39968.0
2015-08-24 12:30:00,111.05,111.14,110.84,110.92,103558.0,111.05,111.14,110.84,110.92,103558.0
2015-08-24 12:35:00,110.91,110.93,110.69,110.7,187783.0,110.91,110.93,110.69,110.7,187783.0
2015-08-24 12:40:00,110.71,110.8,110.62,110.78,260681.0,110.71,110.8,110.62,110.78,260681.0
2015-08-24 12:45:00,110.77,110.82,110.72,110.81,114814.0,110.77,110.82,110.72,110.81,114814.0
2015-08-24 12:50:00,110.81,110.82,110.71,110.74,65670.0,110.81,110.82,110.71,110.74,65670.0
2015-08-24 12:55:00,110.73,110.74,110.59,110.74,72433.0,110.73,110.74,110.59,110.74,72433.0
2015-08-24 13:00:00,110.74,110.75,110.66,110.71,23568.0,110.74,110.75,110.66,110.71,23568.0
2015-08-24 13:05:00,110.69,110.78,110.69,110.71,41501.0,110.69,110.78,110.69,110.71,41501.0
2015-08-24 13:10:00,110.71,110.75,110.66,110.67,81972.0,110.71,110.75,110.66,110.67,81972.0
2015-08-24 13:15:00,110.67,110.7,110.61,110.64,88238.0,110.67,110.7,110.61,110.64,88238.0
2015-08-24 13:20:00,110.63,110.66,110.6,110.62,108293.0,110.63,110.66,110.6,110.62,108293.0
2015-08-24 13:25:00,110.62,110.69,110.54,110.56,102826.0,110.62,110.69,110.54,110.56,102826.0
2015-08-24 13:30:00,110.57,110.57,110.47,110.57,91168.0,110.57,110.57,110.47,110.57,91168.0
2015-08-24 13:35:00,110.56,110.81,110.56,110.8,135733.0,110.56,110.81,110.56,110.8,135733.0
2015-08-24 13:40:00,110.79,110.8,110.63,110.67,201096.0,110.79,110.8,110.63,110.67,201096.0
2015-08-24 13:45:00,110.66,110.69,110.61,110.67,100166.0,110.66,110.69,110.61,110.67,100166.0
2015-08-24 13:50:00,110.67,110.72,110.65,110.67,63268.0,110.67,110.72,110.65,110.67,63268.0
2015-08-24 13:55:00,110.66,110.69,110.62,110.69,64400.0,110.66,110.69,110.62,110.69,64400.0
2015-08-24 14:00:00,110.68,110.75,110.68,110.7,55809.0,110.68,110.75,110.68,110.7,55809.0
2015-08-24 14:05:00,110.71,110.74,110.66,110.66,23246.0,110.71,110.74,110.66,110.66,23246.0
2015-08-24 14:10:00,110.65,110.68,110.62,110.68,40942.0,110.65,110.68,110.62,110.68,40942.0
2015-08-24 14:15:00,110.67,110.7,110.57,110.59,145057.0,110.67,110.7,110.57,110.59,145057.0
2015-08-24 14:20:00,110.59,110.63,110.52,110.56,113742.0,110.59,110.63,110.52,110.56,113742.0
2015-08-24 14:25:00,110.56,110.62,110.54,110.57,83879.0,110.56,110.62,110.54,110.57,83879.0
2015-08-24 14:30:00,110.56,110.6,110.5,110.51,63028.0,110.56,110.6,110.5,110.51,63028.0
2015-08-24 14:35:00,110.52,110.54,109.77,110.04,749883.0,110.52,110.54,109.77,110.04,749883.0
2015-08-24 14:40:00,110.05,110.32,109.9,110.31,367410.0,110.05,110.32,109.9,110.31,367410.0
2015-08-24 14:45:00,110.32,110.44,110.13,110.19,210580.0,110.32,110.44,110.13,110.19,210580.0
2015-08-24 14:50:00,110.2,110.42,110.2,110.38,150247.0,110.2,110.42,110.2,110.38,150247.0
2015-08-24 14:55:00,110.38,110.66,110.35,110.61,477434.0,110.38,110.66,110.35,110.61,477434.0
2015-08-24 15:00:00,110.61,110.9,110.61,110.64,469702.0,110.61,110.9,110.61,110.64,469702.0
2015-08-24 15:05:00,110.64,110.68,110.45,110.5,189163.0,110.64,110.68,110.45,110.5,189163.0
2015-08-24 15:10:00,110.5,110.52,110.4,110.42,111365.0,110.5,110.52,110.4,110.42,111365.0
2015-08-24 15:15:00,110.42,110.56,110.42,110.48,98484.0,110.42,110.56,110.42,110.48,98484.0
2015-08-24 15:20:00,110.49,110.64,110.45,110.58,75819.0,110.49,110.64,110.45,110.58,75819.0
2015-08-24 15:25:00,110.58,110.64,110.54,110.63,98661.0,110.58,110.64,110.54,110.63,98661.0
2015-08-24 15:30:00,110.64,110.67,110.61,110.62,117562.0,110.64,110.67,110.61,110.62,117562.0
2015-08-24 15:35:00,110.61,110.62,110.44,110.51,143627.0,110.61,110.62,110.44,110.51,143627.0
2015-08-24 15:40:00,110.51,110.55,110.46,110.47,105780.0,110.51,110.55,110.46,110.47,105780.0
2015-08-24 15:45:00,110.47,110.5,110.44,110.46,158368.0,110.47,110.5,110.44,110.46,158368.0
2015-08-24 15:50:00,110.48,110.58,110.44,110.5,189132.0,110.48,110.58,110.44,110.5,189132.0
2015-08-24 15:55:00,110.5,110.63,110.49,110.49,394640.0,110.5,110.63,110.49,110.49,394640.0
2015-08-25 09:30:00,110.01,110.05,109.92,109.96,645266.0,110.01,110.05,109.92,109.96,645266.0
2015-08-25 09:35:00,109.94,109.95,109.73,109.77,287670.0,109.94,109.95,109.73,109.77,287670.0
2015-08-25 09:40:00,109.76,109.95,109.73,109.92,269448.0,109.76,109.95,109.73,109.92,269448.0
2015-08-25 09:45:00,109.91,109.91,109.75,109.82,155923.0,109.91,109.91,109.75,109.82,155923.0
2015-08-25 09:50:00,109.82,109.82,109.5,109.52,327307.0,109.82,109.82,109.5,109.52,327307.0
2015-08-25 09:55:00,109.52,109.53,109.19,109.4,480088.0,109.52,109.53,109.19,109.4,480088.0
2015-08-25 10:00:00,109.41,109.5,109.05,109.09,722277.0,109.41,109.5,109.05,109.09,722277.0
2015-08-25 10:05:00,109.08,109.16,108.92,109.13,296459.0,109.08,109.16,108.92,109.13,296459.0
2015-08-25 10:10:00,109.13,109.2,109.04,109.13,200740.0,109.13,109.2,109.04,109.13,200740.0
2015-08-25 10:15:00,109.13,109.14,108.91,108.97,119310.0,109.13,109.14,108.91,108.97,119310.0
2015-08-25 10:20:00,108.97,108.98,108.72,108.8,286847.0,108.97,108.98,108.72,108.8,286847.0
2015-08-25 10:25:00,108.8,108.93,108.72,108.9,245434.0,108.8,108.93,108.72,108.9,245434.0
2015-08-25 10:30:00,108.91,109.05,108.91,108.99,217539.0,108.91,109.05,108.91,108.99,217539.0
2015-08-25 10:35:00,108.99,109.03,108.74,108.8,138535.0,108.99,109.03,108.74,108.8,138535.0
2015-08-25 10:40:00,108.8,108.95,108.77,108.89,149030.0,108.8,108.95,108.77,108.89,149030.0
2015-08-25 10:45:00,108.89,108.96,108.82,108.9,127541.0,108.89,108.96,108.82,108.9,127541.0
2015-08-25 10:50:00,108.91,108.92,108.83,108.84,102501.0,108.91,108.92,108.83,108.84,102501.0
2015-08-25 10:55:00,108.85,108.91,108.79,108.83,118152.0,108.85,108.91,108.79,108.83,118152.0
2015-08-25 11:00:00,108.83,108.89,108.72,108.8,120602.0,108.83,108.89,108.72,108.8,120602.0
2015-08-25 11:05:00,108.8,108.84,108.74,108.76,95199.0,108.8,108.84,108.74,108.76,95199.0
2015-08-25 11:10:00,108.76,108.84,108.73,108.79,133164.0,108.76,108.84,108.73,108.79,133164.0
2015-08-25 11:15:00,108.79,109.0,108.76,108.9,149424.0,108.79,109.0,108.76,108.9,149424.0
2015-08-25 11:20:00,108.9,108.91,108.77,108.85,48533.0,108.9,108.91,108.77,108.85,48533.0
2015-08-25 11:25:00,108.86,108.88,108.79,108.87,42326.0,108.86,108.88,108.79,108.87,42326.0
2015-08-25 11:30:00,108.87,109.01,108.87,108.93,88399.0,108.87,109.01,108.87,108.93,88399.0
2015-08-25 11:35:00,108.92,108.98,108.85,108.93,54920.0,108.92,108.98,108.85,108.93,54920.0
2015-08-25 11:40:00,108.93,108.97,108.87,108.88,81725.0,108.93,108.97,108.87,108.88,81725.0
2015-08-25 11:45:00,108.89,108.97,108.88,108.95,119231.0,108.89,108.97,108.88,108.95,119231.0
2015-08-25 11:50:00,108.94,109.03,108.9,108.93,172527.0,108.94,109.03,108.9,108.93,172527.0
2015-08-25 11:55:00,108.93,108.93,108.82,108.92,70686.0,108.93,108.93,108.82,108.92,70686.0
2015-08-25 12:00:00,108.93,108.94,108.86,108.88,36161.0,108.93,108.94,108.86,108.88,36161.0
2015-08-25 12:05:00,108.88,108.9,108.83,108.88,38997.0,108.88,108.9,108.83,108.88,38997.0
2015-08-25 12:10:00,108.89,108.89,108.82,108.86,14916.0,108.89,108.89,108.82,108.86,14916.0
2015-08-25 12:15:00,108.85,108.9,108.85,108.85,13282.0,108.85,108.9,108.85,108.85,13282.0
2015-08-25 12:20:00,108.86,108.89,108.85,108.87,22757.0,108.86,108.89,108.85,108.87,22757.0
2015-08-25 12:25:00,108.88,108.92,108.83,108.9,47979.0,108.88,108.92,108.83,108.9,47979.0
2015-08-25 12:30:00,108.91,109.01,108.88,108.97,95205.0,108.91,109.01,108.88,108.97,95205.0
2015-08-25 12:35:00,108.97,109.04,108.96,109.03,43979.0,108.97,109.04,108.96,109.03,43979.0
2015-08-25 12:40:00,109.04,109.04,108.93,108.96,31108.0,109.04,109.04,108.93,108.96,31108.0
2015-08-25 12:45:00,108.95,109.03,108.91,109.03,55568.0,108.95,109.03,108.91,109.03,55568.0
2015-08-25 12:50:00,109.03,109.04,108.95,109.01,21297.0,109.03,109.04,108.95,109.01,21297.0
2015-08-25 12:55:00,109.01,109.04,108.98,109.0,71511.0,109.01,109.04,108.98,109.0,71511.0
2015-08-25 13:00:00,109.01,109.03,108.95,108.97,83958.0,109.01,109.03,108.95,108.97,83958.0
2015-08-25 13:05:00,108.97,108.99,108.94,108.94,48684.0,108.97,108.99,108.94,108.94,48684.0
2015-08-25 13:10:00,108.94,109.0,108.94,108.98,15941.0,108.94,109.0,108.94,108.98,15941.0
2015-08-25 13:15:00,108.99,109.01,108.94,108.98,13257.0,108.99,109.01,108.94,108.98,13257.0
2015-08-25 13:20:00,108.99,109.0,108.94,108.98,27422.0,108.99,109.0,108.94,108.98,27422.0
2015-08-25 13:25:00,108.99,109.17,108.98,109.17,190090.0,108.99,109.17,108.98,109.17,190090.0
2015-08-25 13:30:00,109.17,109.19,109.13,109.16,40199.0,109.17,109.19,109.13,109.16,40199.0
2015-08-25 13:35:00,109.17,109.19,109.11,109.12,20486.0,109.17,109.19,109.11,109.12,20486.0
2015-08-25 13:40:00,109.13,109.31,109.11,109.31,84892.0,109.13,109.31,109.11,109.31,84892.0
2015-08-25 13:45:00,109.31,109.33,109.17,109.17,42529.0,109.31,109.33,109.17,109.17,42529.0
2015-08-25 13:50:00,109.16,109.23,109.16,109.2,14516.0,109.16,109.23,109.16,109.2,14516.0
2015-08-25 13:55:00,109.21,109.22,109.07,109.12,80866.0,109.21,109.22,109.07,109.12,80866.0
2015-08-25 14:00:00,109.12,109.17,109.09,109.14,20698.0,109.12,109.17,109.09,109.14,20698.0
2015-08-25 14:05:00,109.14,109.17,109.1,109.16,18444.0,109.14,109.17,109.1,109.16,18444.0
2015-08-25 14:10:00,109.15,109.2,109.14,109.15,17178.0,109.15,109.2,109.14,109.15,17178.0
2015-08-25 14:15:00,109.15,109.28,109.15,109.19,43348.0,109.15,109.28,109.15,109.19,43348.0
2015-08-25 14:20:00,109.21,109.22,109.09,109.13,45271.0,109.21,109.22,109.09,109.13,45271.0
2015-08-25 14:25:00,109.12,109.14,109.07,109.08,9936.0,109.12,109.14,109.07,109.08,9936.0
2015-08-25 14:30:00,109.09,109.1,109.07,109.09,11849.0,109.09,109.1,109.07,109.09,11849.0
2015-08-25 14:35:00,109.09,109.15,109.09,109.12,21162.0,109.09,109.15,109.09,109.12,21162.0
2015-08-25 14:40:00,109.11,109.14,109.1,109.13,15350.0,109.11,109.14,109.1,109.13,15350.0
2015-08-25 14:45:00,109.12,109.13,109.11,109.11,5544.0,109.12,109.13,109.11,109.11,5544.0
2015-08-25 14:50:00,109.11,109.12,109.06,109.1,27018.0,109.11,109.12,109.06,109.1,27018.0
2015-08-25 14:55:00,109.11,109.16,109.1,109.16,22797.0,109.11,109.16,109.1,109.16,22797.0
2015-08-25 15:00:00,109.16,109.21,109.14,109.21,59192.0,109.16,109.21,109.14,109.21,59192.0
2015-08-25 15:05:00,109.21,109.24,109.12,109.13,33401.0,109.21,109.24,109.12,109.13,33401.0
2015-08-25 15:10:00,109.13,109.17,109.13,109.16,16547.0,109.13,109.17,109.13,109.16,16547.0
2015-08-25 15:15:00,109.16,109.17,109.12,109.14,18599.0,109.16,109.17,109.12,109.14,18599.0
2015-08-25 15:20:00,109.14,109.16,109.12,109.15,21533.0,109.14,109.16,109.12,109.15,21533.0
2015-08-25 15:25:00,109.16,109.24,109.15,109.23,51862.0,109.16,109.24,109.15,109.23,51862.0
2015-08-25 15:30:00,109.23,109.29,109.17,109.29,102682.0,109.23,109.29,109.17,109.29,102682.0
2015-08-25 15:35:00,109.28,109.34,109.24,109.32,133549.0,109.28,109.34,109.24,109.32,133549.0
2015-08-25 15:40:00,109.33,109.34,109.26,109.26,75229.0,109.33,109.34,109.26,109.26,75229.0
2015-08-25 15:45:00,109.27,109.32,109.25,109.25,119523.0,109.27,109.32,109.25,109.25,119523.0
2015-08-25 15:50:00,109.26,109.29,109.2,109.22,142403.0,109.26,109.29,109.2,109.22,142403.0
2015-08-25 15:55:00,109.22,109.24,109.15,109.16,146711.0,109.22,109.24,109.15,109.16,146711.0
2015-08-26 09:30:00,107.72,107.79,107.52,107.62,369555.0,107.72,107.79,107.52,107.62,369555.0
2015-08-26 09:35:00,107.6,107.75,107.59,107.59,449699.0,107.6,107.75,107.59,107.59,449699.0
2015-08-26 09:40:00,107.59,107.67,107.53,107.56,170344.0,107.59,107.67,107.53,107.56,170344.0
2015-08-26 09:45:00,107.56,107.59,107.4,107.46,160976.0,107.56,107.59,107.4,107.46,160976.0
2015-08-26 09:50:00,107.47,107.61,107.42,107.6,305243.0,107.47,107.61,107.42,107.6,305243.0
2015-08-26 09:55:00,107.6,107.6,107.51,107.54,84636.0,107.6,107.6,107.51,107.54,84636.0
2015-08-26 10:00:00,107.54,107.54,107.35,107.38,339659.0,107.54,107.54,107.35,107.38,339659.0
2015-08-26 10:05:00,107.37,107.4,107.29,107.34,226504.0,107.37,107.4,107.29,107.34,226504.0
2015-08-26 10:10:00,107.34,107.34,107.25,107.26,130216.0,107.34,107.34,107.25,107.26,130216.0
2015-08-26 10:15:00,107.25,107.37,107.22,107.36,331056.0,107.25,107.37,107.22,107.36,331056.0
2015-08-26 10:20:00,107.37,107.37,107.11,107.14,167943.0,107.37,107.37,107.11,107.14,167943.0
2015-08-26 10:25:00,107.14,107.25,107.08,107.16,338781.0,107.14,107.25,107.08,107.16,338781.0
2015-08-26 10:30:00,107.16,107.45,107.09,107.43,451921.0,107.16,107.45,107.09,107.43,451921.0
2015-08-26 10:35:00,107.41,107.58,107.41,107.44,678807.0,107.41,107.58,107.41,107.44,678807.0
2015-08-26 10:40:00,107.44,107.65,107.37,107.58,322364.0,107.44,107.65,107.37,107.58,322364.0
2015-08-26 10:45:00,107.58,107.98,107.57,107.94,343935.0,107.58,107.98,107.57,107.94,343935.0
2015-08-26 10:50:00,107.93,107.95,107.71,107.71,304034.0,107.93,107.95,107.71,107.71,304034.0
2015-08-26 10:55:00,107.7,107.77,107.54,107.56,236225.0,107.7,107.77,107.54,107.56,236225.0
2015-08-26 11:00:00,107.56,107.65,107.46,107.61,171216.0,107.56,107.65,107.46,107.61,171216.0
2015-08-26 11:05:00,107.62,107.74,107.57,107.68,107232.0,107.62,107.74,107.57,107.68,107232.0
2015-08-26 11:10:00,107.69,107.81,107.6,107.61,70291.0,107.69,107.81,107.6,107.61,70291.0
2015-08-26 11:15:00,107.61,107.68,107.47,107.5,116504.0,107.61,107.68,107.47,107.5,116504.0
2015-08-26 11:20:00,107.5,107.58,107.43,107.58,66728.0,107.5,107.58,107.43,107.58,66728.0
2015-08-26 11:25:00,107.59,107.6,107.54,107.56,106605.0,107.59,107.6,107.54,107.56,106605.0
2015-08-26 11:30:00,107.55,107.67,107.53,107.61,92950.0,107.55,107.67,107.53,107.61,92950.0
2015-08-26 11:35:00,107.63,107.67,107.61,107.63,82614.0,107.63,107.67,107.61,107.63,82614.0
2015-08-26 11:40:00,107.64,107.67,107.63,107.67,48543.0,107.64,107.67,107.63,107.67,48543.0
2015-08-26 11:45:00,107.67,107.78,107.66,107.68,46602.0,107.67,107.78,107.66,107.68,46602.0
2015-08-26 11:50:00,107.69,107.75,107.65,107.68,36914.0,107.69,107.75,107.65,107.68,36914.0
2015-08-26 11:55:00,107.67,107.74,107.67,107.73,32105.0,107.67,107.74,107.67,107.73,32105.0
2015-08-26 12:00:00,107.73,107.77,107.71,107.74,14526.0,107.73,107.77,107.71,107.74,14526.0
2015-08-26 12:05:00,107.74,107.74,107.65,107.7,63248.0,107.74,107.74,107.65,107.7,63248.0
2015-08-26 12:10:00,107.68,107.75,107.65,107.69,28964.0,107.68,107.75,107.65,107.69,28964.0
2015-08-26 12:15:00,107.7,107.72,107.67,107.69,11100.0,107.7,107.72,107.67,107.69,11100.0
2015-08-26 12:20:00,107.68,107.72,107.66,107.69,46937.0,107.68,107.72,107.66,107.69,46937.0
2015-08-26 12:25:00,107.69,107.7,107.65,107.69,80484.0,107.69,107.7,107.65,107.69,80484.0
2015-08-26 12:30:00,107.69,107.75,107.69,107.71,35994.0,107.69,107.75,107.69,107.71,35994.0
2015-08-26 12:35:00,107.71,107.75,107.66,107.75,32089.0,107.71,107.75,107.66,107.75,32089.0
2015-08-26 12:40:00,107.75,107.86,107.74,107.86,49905.0,107.75,107.86,107.74,107.86,49905.0
2015-08-26 12:45:00,107.86,107.89,107.79,107.83,74078.0,107.86,107.89,107.79,107.83,74078.0
2015-08-26 12:50:00,107.84,107.84,107.76,107.78,57801.0,107.84,107.84,107.76,107.78,57801.0
2015-08-26 12:55:00,107.78,107.86,107.76,107.84,31251.0,107.78,107.86,107.76,107.84,31251.0
2015-08-26 13:00:00,107.85,107.86,107.77,107.78,27387.0,107.85,107.86,107.77,107.78,27387.0
2015-08-26 13:05:00,107.8,107.86,107.78,107.83,21937.0,107.8,107.86,107.78,107.83,21937.0
2015-08-26 13:10:00,107.84,107.85,107.82,107.84,12108.0,107.84,107.85,107.82,107.84,12108.0
2015-08-26 13:15:00,107.86,107.9,107.84,107.86,23033.0,107.86,107.9,107.84,107.86,23033.0
2015-08-26 13:20:00,107.85,107.85,107.77,107.79,39415.0,107.85,107.85,107.77,107.79,39415.0
2015-08-26 13:25:00,107.79,107.87,107.78,107.83,30604.0,107.79,107.87,107.78,107.83,30604.0
2015-08-26 13:30:00,107.83,107.91,107.82,107.91,14680.0,107.83,107.91,107.82,107.91,14680.0
2015-08-26 13:35:00,107.91,107.99,107.9,107.97,43811.0,107.91,107.99,107.9,107.97,43811.0
2015-08-26 13:40:00,107.97,107.98,107.92,107.96,21816.0,107.97,107.98,107.92,107.96,21816.0
2015-08-26 13:45:00,107.96,107.96,107.9,107.94,15592.0,107.96,107.96,107.9,107.94,15592.0
2015-08-26 13:50:00,107.95,107.96,107.92,107.96,14959.0,107.95,107.96,107.92,107.96,14959.0
2015-08-26 13:55:00,107.96,108.06,107.95,107.97,32776.0,107.96,108.06,107.95,107.97,32776.0
2015-08-26 14:00:00,107.97,108.03,107.97,107.98,23991.0,107.97,108.03,107.97,107.98,23991.0
2015-08-26 14:05:00,107.98,107.99,107.92,107.93,18431.0,107.98,107.99,107.92,107.93,18431.0
2015-08-26 14:10:00,107.93,107.94,107.89,107.92,42433.0,107.93,107.94,107.89,107.92,42433.0
2015-08-26 14:15:00,107.92,107.96,107.9,107.94,18060.0,107.92,107.96,107.9,107.94,18060.0
2015-08-26 14:20:00,107.95,107.96,107.91,107.95,9119.0,107.95,107.96,107.91,107.95,9119.0
2015-08-26 14:25:00,107.96,107.97,107.93,107.94,13829.0,107.96,107.97,107.93,107.94,13829.0
2015-08-26 14:30:00,107.94,107.95,107.92,107.95,8484.0,107.94,107.95,107.92,107.95,8484.0
2015-08-26 14:35:00,107.95,107.97,107.93,107.96,26918.0,107.95,107.97,107.93,107.96,26918.0
2015-08-26 14:40:00,107.96,107.98,107.92,107.96,10544.0,107.96,107.98,107.92,107.96,10544.0
2015-08-26 14:45:00,107.98,107.99,107.94,107.96,17602.0,107.98,107.99,107.94,107.96,17602.0
2015-08-26 14:50:00,107.95,107.98,107.94,107.98,13101.0,107.95,107.98,107.94,107.98,13101.0
2015-08-26 14:55:00,107.97,108.0,107.96,107.97,34164.0,107.97,108.0,107.96,107.97,34164.0
2015-08-26 15:00:00,107.97,107.98,107.95,107.96,20989.0,107.97,107.98,107.95,107.96,20989.0
2015-08-26 15:05:00,107.96,107.96,107.79,107.79,88121.0,107.96,107.96,107.79,107.79,88121.0
2015-08-26 15:10:00,107.79,107.8,107.73,107.74,543978.0,107.79,107.8,107.73,107.74,543978.0
2015-08-26 15:15:00,107.74,107.76,107.72,107.74,103792.0,107.74,107.76,107.72,107.74,103792.0
2015-08-26 15:20:00,107.74,107.74,107.64,107.65,35919.0,107.74,107.74,107.64,107.65,35919.0
2015-08-26 15:25:00,107.66,107.77,107.65,107.75,185865.0,107.66,107.77,107.65,107.75,185865.0
2015-08-26 15:30:00,107.75,107.78,107.7,107.7,90224.0,107.75,107.78,107.7,107.7,90224.0
2015-08-26 15:35:00,107.71,107.71,107.63,107.66,394230.0,107.71,107.71,107.63,107.66,394230.0
2015-08-26 15:40:00,107.66,107.66,107.58,107.58,79014.0,107.66,107.66,107.58,107.58,79014.0
2015-08-26 15:45:00,107.59,107.69,107.58,107.69,167269.0,107.59,107.69,107.58,107.69,167269.0
2015-08-26 15:50:00,107.69,107.71,107.65,107.7,227318.0,107.69,107.71,107.65,107.7,227318.0
2015-08-26 15:55:00,107.69,107.71,107.65,107.7,350668.0,107.69,107.71,107.65,107.7,350668.0
2015-08-27 09:30:00,107.33,107.39,107.16,107.33,540551.0,107.33,107.39,107.16,107.33,540551.0
2015-08-27 09:35:00,107.33,107.37,107.26,107.37,390125.0,107.33,107.37,107.26,107.37,390125.0
2015-08-27 09:40:00,107.36,107.39,107.27,107.32,241312.0,107.36,107.39,107.27,107.32,241312.0
2015-08-27 09:45:00,107.32,107.36,107.25,107.27,162335.0,107.32,107.36,107.25,107.27,162335.0
2015-08-27 09:50:00,107.28,107.32,107.11,107.16,147034.0,107.28,107.32,107.11,107.16,147034.0
2015-08-27 09:55:00,107.17,107.27,107.14,107.17,134816.0,107.17,107.27,107.14,107.17,134816.0
2015-08-27 10:00:00,107.18,107.5,107.17,107.37,322874.0,107.18,107.5,107.17,107.37,322874.0
2015-08-27 10:05:00,107.39,107.48,107.35,107.44,91142.0,107.39,107.48,107.35,107.44,91142.0
2015-08-27 10:10:00,107.45,107.45,107.26,107.28,70566.0,107.45,107.45,107.26,107.28,70566.0
2015-08-27 10:15:00,107.27,107.33,107.24,107.26,79881.0,107.27,107.33,107.24,107.26,79881.0
2015-08-27 10:20:00,107.27,107.3,107.16,107.23,107681.0,107.27,107.3,107.16,107.23,107681.0
2015-08-27 10:25:00,107.23,107.41,107.23,107.39,106582.0,107.23,107.41,107.23,107.39,106582.0
2015-08-27 10:30:00,107.38,107.48,107.34,107.45,78865.0,107.38,107.48,107.34,107.45,78865.0
2015-08-27 10:35:00,107.45,107.49,107.4,107.49,75761.0,107.45,107.49,107.4,107.49,75761.0
2015-08-27 10:40:00,107.48,107.68,107.47,107.62,88316.0,107.48,107.68,107.47,107.62,88316.0
2015-08-27 10:45:00,107.62,107.62,107.43,107.44,46915.0,107.62,107.62,107.43,107.44,46915.0
2015-08-27 10:50:00,107.45,107.57,107.45,107.57,58994.0,107.45,107.57,107.45,107.57,58994.0
2015-08-27 10:55:00,107.58,107.65,107.51,107.61,175451.0,107.58,107.65,107.51,107.61,175451.0
2015-08-27 11:00:00,107.62,107.69,107.52,107.53,75696.0,107.62,107.69,107.52,107.53,75696.0
2015-08-27 11:05:00,107.53,107.57,107.46,107.57,89679.0,107.53,107.57,107.46,107.57,89679.0
2015-08-27 11:10:00,107.57,107.61,107.54,107.57,155553.0,107.57,107.61,107.54,107.57,155553.0
2015-08-27 11:15:00,107.58,107.76,107.57,107.75,480162.0,107.58,107.76,107.57,107.75,480162.0
2015-08-27 11:20:00,107.74,107.9,107.67,107.82,579776.0,107.74,107.9,107.67,107.82,579776.0
2015-08-27 11:25:00,107.83,108.04,107.83,108.0,169378.0,107.83,108.04,107.83,108.0,169378.0
2015-08-27 11:30:00,108.02,108.02,107.87,107.91,194911.0,108.02,108.02,107.87,107.91,194911.0
2015-08-27 11:35:00,107.9,108.0,107.83,107.97,94195.0,107.9,108.0,107.83,107.97,94195.0
2015-08-27 11:40:00,107.96,107.96,107.82,107.9,109910.0,107.96,107.96,107.82,107.9,109910.0
2015-08-27 11:45:00,107.91,107.91,107.73,107.73,108525.0,107.91,107.91,107.73,107.73,108525.0
2015-08-27 11:50:00,107.75,107.78,107.66,107.74,71123.0,107.75,107.78,107.66,107.74,71123.0
2015-08-27 11:55:00,107.72,107.73,107.64,107.66,154961.0,107.72,107.73,107.64,107.66,154961.0
2015-08-27 12:00:00,107.67,107.74,107.65,107.69,102613.0,107.67,107.74,107.65,107.69,102613.0
2015-08-27 12:05:00,107.69,107.69,107.61,107.67,50020.0,107.69,107.69,107.61,107.67,50020.0
2015-08-27 12:10:00,107.67,107.68,107.57,107.61,104877.0,107.67,107.68,107.57,107.61,104877.0
2015-08-27 12:15:00,107.62,107.66,107.57,107.59,74678.0,107.62,107.66,107.57,107.59,74678.0
2015-08-27 12:20:00,107.58,107.69,107.57,107.66,46482.0,107.58,107.69,107.57,107.66,46482.0
2015-08-27 12:25:00,107.66,107.69,107.63,107.66,28403.0,107.66,107.69,107.63,107.66,28403.0
2015-08-27 12:30:00,107.66,107.69,107.61,107.64,74610.0,107.66,107.69,107.61,107.64,74610.0
2015-08-27 12:35:00,107.63,107.7,107.61,107.68,18691.0,107.63,107.7,107.61,107.68,18691.0
2015-08-27 12:40:00,107.67,107.79,107.65,107.74,68014.0,107.67,107.79,107.65,107.74,68014.0
2015-08-27 12:45:00,107.74,107.74,107.67,107.67,18060.0,107.74,107.74,107.67,107.67,18060.0
2015-08-27 12:50:00,107.67,107.67,107.64,107.66,9005.0,107.67,107.67,107.64,107.66,9005.0
2015-08-27 12:55:00,107.66,107.69,107.65,107.68,19755.0,107.66,107.69,107.65,107.68,19755.0
2015-08-27 13:00:00,107.68,107.73,107.67,107.68,23980.0,107.68,107.73,107.67,107.68,23980.0
2015-08-27 13:05:00,107.67,107.75,107.67,107.72,27903.0,107.67,107.75,107.67,107.72,27903.0
2015-08-27 13:10:00,107.72,107.75,107.69,107.72,16695.0,107.72,107.75,107.69,107.72,16695.0
2015-08-27 13:15:00,107.72,107.78,107.72,107.73,25894.0,107.72,107.78,107.72,107.73,25894.0
2015-08-27 13:20:00,107.74,107.74,107.64,107.67,41772.0,107.74,107.74,107.64,107.67,41772.0
2015-08-27 13:25:00,107.66,107.72,107.6,107.62,21655.0,107.66,107.72,107.6,107.62,21655.0
2015-08-27 13:30:00,107.6,107.64,107.6,107.62,11704.0,107.6,107.64,107.6,107.62,11704.0
2015-08-27 13:35:00,107.62,107.64,107.53,107.54,11124.0,107.62,107.64,107.53,107.54,11124.0
2015-08-27 13:40:00,107.53,107.53,107.46,107.53,46373.0,107.53,107.53,107.46,107.53,46373.0
2015-08-27 13:45:00,107.53,107.54,107.47,107.49,17198.0,107.53,107.54,107.47,107.49,17198.0
2015-08-27 13:50:00,107.5,107.52,107.47,107.48,15963.0,107.5,107.52,107.47,107.48,15963.0
2015-08-27 13:55:00,107.47,107.53,107.47,107.53,20207.0,107.47,107.53,107.47,107.53,20207.0
2015-08-27 14:00:00,107.52,107.55,107.51,107.54,26794.0,107.52,107.55,107.51,107.54,26794.0
2015-08-27 14:05:00,107.53,107.6,107.53,107.59,12340.0,107.53,107.6,107.53,107.59,12340.0
2015-08-27 14:10:00,107.59,107.63,107.58,107.62,30239.0,107.59,107.63,107.58,107.62,30239.0
2015-08-27 14:15:00,107.61,107.65,107.58,107.63,23368.0,107.61,107.65,107.58,107.63,23368.0
2015-08-27 14:20:00,107.63,107.64,107.55,107.56,17490.0,107.63,107.64,107.55,107.56,17490.0
2015-08-27 14:25:00,107.58,107.62,107.57,107.57,14941.0,107.58,107.62,107.57,107.57,14941.0
2015-08-27 14:30:00,107.57,107.57,107.5,107.51,40697.0,107.57,107.57,107.5,107.51,40697.0
2015-08-27 14:35:00,107.51,107.53,107.5,107.51,65006.0,107.51,107.53,107.5,107.51,65006.0
2015-08-27 14:40:00,107.52,107.61,107.52,107.57,18589.0,107.52,107.61,107.52,107.57,18589.0
2015-08-27 14:45:00,107.57,107.6,107.56,107.6,25337.0,107.57,107.6,107.56,107.6,25337.0
2015-08-27 14:50:00,107.59,107.64,107.59,107.63,23520.0,107.59,107.64,107.59,107.63,23520.0
2015-08-27 14:55:00,107.64,107.66,107.63,107.66,14944.0,107.64,107.66,107.63,107.66,14944.0
2015-08-27 15:00:00,107.67,107.7,107.63,107.7,29834.0,107.67,107.7,107.63,107.7,29834.0
2015-08-27 15:05:00,107.7,107.7,107.62,107.64,41258.0,107.7,107.7,107.62,107.64,41258.0
2015-08-27 15:10:00,107.63,107.65,107.62,107.65,19982.0,107.63,107.65,107.62,107.65,19982.0
2015-08-27 15:15:00,107.65,107.66,107.58,107.59,48128.0,107.65,107.66,107.58,107.59,48128.0
2015-08-27 15:20:00,107.59,107.62,107.58,107.62,13504.0,107.59,107.62,107.58,107.62,13504.0
2015-08-27 15:25:00,107.62,107.64,107.62,107.63,83569.0,107.62,107.64,107.62,107.63,83569.0
2015-08-27 15:30:00,107.64,107.69,107.63,107.65,100969.0,107.64,107.69,107.63,107.65,100969.0
2015-08-27 15:35:00,107.66,107.67,107.65,107.67,25814.0,107.66,107.67,107.65,107.67,25814.0
2015-08-27 15:40:00,107.67,107.69,107.66,107.68,50948.0,107.67,107.69,107.66,107.68,50948.0
2015-08-27 15:45:00,107.68,107.71,107.67,107.71,52966.0,107.68,107.71,107.67,107.71,52966.0
2015-08-27 15:50:00,107.71,107.75,107.69,107.73,141924.0,107.71,107.75,107.69,107.73,141924.0
2015-08-27 15:55:00,107.73,107.8,107.7,107.7,264783.0,107.73,107.8,107.7,107.7,264783.0
2015-08-28 09:30:00,108.16,108.36,108.12,108.27,179477.0,108.16,108.36,108.12,108.27,179477.0
2015-08-28 09:35:00,108.28,108.56,108.27,108.5,253519.0,108.28,108.56,108.27,108.5,253519.0
2015-08-28 09:40:00,108.49,108.87,108.47,108.75,385522.0,108.49,108.87,108.47,108.75,385522.0
2015-08-28 09:45:00,108.74,108.92,108.61,108.65,349502.0,108.74,108.92,108.61,108.65,349502.0
2015-08-28 09:50:00,108.67,108.9,108.61,108.89,173686.0,108.67,108.9,108.61,108.89,173686.0
2015-08-28 09:55:00,108.87,108.93,108.78,108.82,133374.0,108.87,108.93,108.78,108.82,133374.0
2015-08-28 10:00:00,108.83,109.02,108.72,108.82,227789.0,108.83,109.02,108.72,108.82,227789.0
2015-08-28 10:05:00,108.84,109.01,108.84,108.97,156681.0,108.84,109.01,108.84,108.97,156681.0
2015-08-28 10:10:00,108.97,109.11,108.9,108.99,103922.0,108.97,109.11,108.9,108.99,103922.0
2015-08-28 10:15:00,109.0,109.09,108.95,109.06,154544.0,109.0,109.09,108.95,109.06,154544.0
2015-08-28 10:20:00,109.06,109.07,108.88,108.96,120495.0,109.06,109.07,108.88,108.96,120495.0
2015-08-28 10:25:00,108.97,109.27,108.97,109.19,409053.0,108.97,109.27,108.97,109.19,409053.0
2015-08-28 10:30:00,109.18,109.3,108.89,108.89,184307.0,109.18,109.3,108.89,108.89,184307.0
2015-08-28 10:35:00,108.9,109.0,108.89,108.9,53945.0,108.9,109.0,108.89,108.9,53945.0
2015-08-28 10:40:00,108.91,108.92,108.71,108.88,152967.0,108.91,108.92,108.71,108.88,152967.0
2015-08-28 10:45:00,108.88,108.97,108.72,108.8,50590.0,108.88,108.97,108.72,108.8,50590.0
2015-08-28 10:50:00,108.81,108.94,108.8,108.9,31116.0,108.81,108.94,108.8,108.9,31116.0
2015-08-28 10:55:00,108.91,108.97,108.87,108.88,16840.0,108.91,108.97,108.87,108.88,16840.0
2015-08-28 11:00:00,108.89,109.0,108.81,108.84,70869.0,108.89,109.0,108.81,108.84,70869.0
2015-08-28 11:05:00,108.85,108.85,108.71,108.74,47741.0,108.85,108.85,108.71,108.74,47741.0
2015-08-28 11:10:00,108.74,108.86,108.74,108.78,26470.0,108.74,108.86,108.74,108.78,26470.0
2015-08-28 11:15:00,108.8,108.92,108.78,108.9,14869.0,108.8,108.92,108.78,108.9,14869.0
2015-08-28 11:20:00,108.9,108.91,108.81,108.82,141084.0,108.9,108.91,108.81,108.82,141084.0
2015-08-28 11:25:00,108.81,108.86,108.76,108.81,16409.0,108.81,108.86,108.76,108.81,16409.0
2015-08-28 11:30:00,108.8,108.81,108.54,108.58,101881.0,108.8,108.81,108.54,108.58,101881.0
2015-08-28 11:35:00,108.61,108.77,108.6,108.64,49197.0,108.61,108.77,108.6,108.64,49197.0
2015-08-28 11:40:00,108.64,108.64,108.46,108.61,87851.0,108.64,108.64,108.46,108.61,87851.0
2015-08-28 11:45:00,108.59,108.6,108.35,108.43,73930.0,108.59,108.6,108.35,108.43,73930.0
2015-08-28 11:50:00,108.42,108.47,108.28,108.28,115962.0,108.42,108.47,108.28,108.28,115962.0
2015-08-28 11:55:00,108.29,108.48,108.29,108.46,55535.0,108.29,108.48,108.29,108.46,55535.0
2015-08-28 12:00:00,108.45,108.52,108.41,108.41,25623.0,108.45,108.52,108.41,108.41,25623.0
2015-08-28 12:05:00,108.42,108.53,108.41,108.53,34407.0,108.42,108.53,108.41,108.53,34407.0
2015-08-28 12:10:00,108.54,108.62,108.47,108.57,32447.0,108.54,108.62,108.47,108.57,32447.0
2015-08-28 12:15:00,108.57,108.6,108.51,108.57,11994.0,108.57,108.6,108.51,108.57,11994.0
2015-08-28 12:20:00,108.57,108.78,108.57,108.78,375005.0,108.57,108.78,108.57,108.78,375005.0
2015-08-28 12:25:00,108.77,108.78,108.6,108.63,98206.0,108.77,108.78,108.6,108.63,98206.0
2015-08-28 12:30:00,108.61,108.67,108.56,108.67,74858.0,108.61,108.67,108.56,108.67,74858.0
2015-08-28 12:35:00,108.68,108.7,108.53,108.64,70929.0,108.68,108.7,108.53,108.64,70929.0
2015-08-28 12:40:00,108.64,108.69,108.58,108.58,15475.0,108.64,108.69,108.58,108.58,15475.0
2015-08-28 12:45:00,108.58,108.63,108.58,108.61,11627.0,108.58,108.63,108.58,108.61,11627.0
2015-08-28 12:50:00,108.6,108.72,108.58,108.7,34689.0,108.6,108.72,108.58,108.7,34689.0
2015-08-28 12:55:00,108.7,108.76,108.67,108.76,12231.0,108.7,108.76,108.67,108.76,12231.0
2015-08-28 13:00:00,108.77,108.86,108.71,108.74,58581.0,108.77,108.86,108.71,108.74,58581.0
2015-08-28 13:05:00,108.74,108.8,108.74,108.77,30427.0,108.74,108.8,108.74,108.77,30427.0
2015-08-28 13:10:00,108.79,108.79,108.7,108.71,24799.0,108.79,108.79,108.7,108.71,24799.0
2015-08-28 13:15:00,108.7,108.72,108.69,108.72,12150.0,108.7,108.72,108.69,108.72,12150.0
2015-08-28 13:20:00,108.72,108.77,108.71,108.76,8254.0,108.72,108.77,108.71,108.76,8254.0
2015-08-28 13:25:00,108.74,108.8,108.67,108.71,28974.0,108.74,108.8,108.67,108.71,28974.0
2015-08-28 13:30:00,108.7,108.73,108.67,108.72,25633.0,108.7,108.73,108.67,108.72,25633.0
2015-08-28 13:35:00,108.71,108.71,108.66,108.67,35620.0,108.71,108.71,108.66,108.67,35620.0
2015-08-28 13:40:00,108.67,108.69,108.57,108.6,76962.0,108.67,108.69,108.57,108.6,76962.0
2015-08-28 13:45:00,108.59,108.6,108.55,108.58,14463.0,108.59,108.6,108.55,108.58,14463.0
2015-08-28 13:50:00,108.57,108.6,108.56,108.6,23052.0,108.57,108.6,108.56,108.6,23052.0
2015-08-28 13:55:00,108.6,108.61,108.58,108.61,8891.0,108.6,108.61,108.58,108.61,8891.0
2015-08-28 14:00:00,108.6,108.6,108.56,108.56,63035.0,108.6,108.6,108.56,108.56,63035.0
2015-08-28 14:05:00,108.55,108.65,108.54,108.64,30518.0,108.55,108.65,108.54,108.64,30518.0
2015-08-28 14:10:00,108.64,108.64,108.6,108.63,19130.0,108.64,108.64,108.6,108.63,19130.0
2015-08-28 14:15:00,108.64,108.64,108.56,108.59,38327.0,108.64,108.64,108.56,108.59,38327.0
2015-08-28 14:20:00,108.59,108.6,108.57,108.59,13115.0,108.59,108.6,108.57,108.59,13115.0
2015-08-28 14:25:00,108.59,108.64,108.59,108.63,11600.0,108.59,108.64,108.59,108.63,11600.0
2015-08-28 14:30:00,108.63,108.73,108.63,108.7,19833.0,108.63,108.73,108.63,108.7,19833.0
2015-08-28 14:35:00,108.69,108.69,108.66,108.68,21910.0,108.69,108.69,108.66,108.68,21910.0
2015-08-28 14:40:00,108.68,108.7,108.66,108.67,49011.0,108.68,108.7,108.66,108.67,49011.0
2015-08-28 14:45:00,108.67,108.71,108.65,108.68,30841.0,108.67,108.71,108.65,108.68,30841.0
2015-08-28 14:50:00,108.69,108.76,108.69,108.7,20965.0,108.69,108.76,108.69,108.7,20965.0
2015-08-28 14:55:00,108.7,108.75,108.67,108.71,29466.0,108.7,108.75,108.67,108.71,29466.0
2015-08-28 15:00:00,108.72,108.77,108.66,108.67,42667.0,108.72,108.77,108.66,108.67,42667.0
2015-08-28 15:05:00,108.68,108.73,108.67,108.72,30539.0,108.68,108.73,108.67,108.72,30539.0
2015-08-28 15:10:00,108.72,108.72,108.7,108.72,18826.0,108.72,108.72,108.7,108.72,18826.0
2015-08-28 15:15:00,108.72,108.74,108.71,108.73,20282.0,108.72,108.74,108.71,108.73,20282.0
2015-08-28 15:20:00,108.72,108.74,108.7,108.73,28520.0,108.72,108.74,108.7,108.73,28520.0
2015-08-28 15:25:00,108.73,108.82,108.7,108.72,54504.0,108.73,108.82,108.7,108.72,54504.0
2015-08-28 15:30:00,108.72,108.74,108.68,108.7,57251.0,108.72,108.74,108.68,108.7,57251.0
2015-08-28 15:35:00,108.7,108.71,108.67,108.7,75441.0,108.7,108.71,108.67,108.7,75441.0
2015-08-28 15:40:00,108.7,108.73,108.69,108.72,40113.0,108.7,108.73,108.69,108.72,40113.0
2015-08-28 15:45:00,108.72,108.72,108.67,108.68,85089.0,108.72,108.72,108.67,108.68,85089.0
2015-08-28 15:50:00,108.68,108.71,108.67,108.7,97041.0,108.68,108.71,108.67,108.7,97041.0
2015-08-28 15:55:00,108.7,108.73,108.66,108.67,165405.0,108.7,108.73,108.66,108.67,165405.0
2015-08-31 09:30:00,108.19,108.21,108.12,108.19,266804.0,108.19,108.21,108.12,108.19,266804.0
2015-08-31 09:35:00,108.19,108.26,108.16,108.24,442694.0,108.19,108.26,108.16,108.24,442694.0
2015-08-31 09:40:00,108.24,108.26,108.17,108.22,182013.0,108.24,108.26,108.17,108.22,182013.0
2015-08-31 09:45:00,108.22,108.24,108.14,108.19,99200.0,108.22,108.24,108.14,108.19,99200.0
2015-08-31 09:50:00,108.2,108.2,108.07,108.09,40472.0,108.2,108.2,108.07,108.09,40472.0
2015-08-31 09:55:00,108.08,108.15,108.08,108.11,110255.0,108.08,108.15,108.08,108.11,110255.0
2015-08-31 10:00:00,108.11,108.17,108.03,108.12,32937.0,108.11,108.17,108.03,108.12,32937.0
2015-08-31 10:05:00,108.12,108.15,108.07,108.13,26834.0,108.12,108.15,108.07,108.13,26834.0
2015-08-31 10:10:00,108.13,108.19,108.1,108.17,26947.0,108.13,108.19,108.1,108.17,26947.0
2015-08-31 10:15:00,108.17,108.23,108.15,108.21,29540.0,108.17,108.23,108.15,108.21,29540.0
2015-08-31 10:20:00,108.21,108.28,108.17,108.27,49175.0,108.21,108.28,108.17,108.27,49175.0
2015-08-31 10:25:00,108.27,108.43,108.26,108.41,47558.0,108.27,108.43,108.26,108.41,47558.0
2015-08-31 10:30:00,108.39,108.47,108.35,108.37,39940.0,108.39,108.47,108.35,108.37,39940.0
2015-08-31 10:35:00,108.39,108.45,108.29,108.34,29630.0,108.39,108.45,108.29,108.34,29630.0
2015-08-31 10:40:00,108.34,108.35,108.27,108.3,23784.0,108.34,108.35,108.27,108.3,23784.0
2015-08-31 10:45:00,108.3,108.3,108.19,108.24,32649.0,108.3,108.3,108.19,108.24,32649.0
2015-08-31 10:50:00,108.24,108.38,108.22,108.37,20783.0,108.24,108.38,108.22,108.37,20783.0
2015-08-31 10:55:00,108.39,108.49,108.36,108.42,32100.0,108.39,108.49,108.36,108.42,32100.0
2015-08-31 11:00:00,108.44,108.46,108.38,108.38,12647.0,108.44,108.46,108.38,108.38,12647.0
2015-08-31 11:05:00,108.39,108.45,108.36,108.43,14022.0,108.39,108.45,108.36,108.43,14022.0
2015-08-31 11:10:00,108.43,108.44,108.3,108.31,37122.0,108.43,108.44,108.3,108.31,37122.0
2015-08-31 11:15:00,108.32,108.37,108.31,108.34,7959.0,108.32,108.37,108.31,108.34,7959.0
2015-08-31 11:20:00,108.34,108.36,108.26,108.35,42273.0,108.34,108.36,108.26,108.35,42273.0
2015-08-31 11:25:00,108.36,108.42,108.33,108.42,15733.0,108.36,108.42,108.33,108.42,15733.0
2015-08-31 11:30:00,108.44,108.47,108.39,108.43,26985.0,108.44,108.47,108.39,108.43,26985.0
2015-08-31 11:35:00,108.44,108.5,108.44,108.48,18367.0,108.44,108.5,108.44,108.48,18367.0
2015-08-31 11:40:00,108.47,108.62,108.44,108.57,56305.0,108.47,108.62,108.44,108.57,56305.0
2015-08-31 11:45:00,108.58,108.67,108.58,108.6,29887.0,108.58,108.67,108.58,108.6,29887.0
2015-08-31 11:50:00,108.59,108.66,108.56,108.66,22328.0,108.59,108.66,108.56,108.66,22328.0
2015-08-31 11:55:00,108.67,108.81,108.65,108.7,177911.0,108.67,108.81,108.65,108.7,177911.0
2015-08-31 12:00:00,108.69,108.74,108.64,108.67,30327.0,108.69,108.74,108.64,108.67,30327.0
2015-08-31 12:05:00,108.69,108.71,108.63,108.64,13000.0,108.69,108.71,108.63,108.64,13000.0
2015-08-31 12:10:00,108.65,108.67,108.62,108.64,15294.0,108.65,108.67,108.62,108.64,15294.0
2015-08-31 12:15:00,108.64,108.64,108.61,108.61,17400.0,108.64,108.64,108.61,108.61,17400.0
2015-08-31 12:20:00,108.61,108.65,108.58,108.62,9318.0,108.61,108.65,108.58,108.62,9318.0
2015-08-31 12:25:00,108.61,108.62,108.57,108.61,38328.0,108.61,108.62,108.57,108.61,38328.0
2015-08-31 12:30:00,108.6,108.65,108.56,108.59,9698.0,108.6,108.65,108.56,108.59,9698.0
2015-08-31 12:35:00,108.58,108.62,108.57,108.61,17849.0,108.58,108.62,108.57,108.61,17849.0
2015-08-31 12:40:00,108.62,108.64,108.58,108.58,15936.0,108.62,108.64,108.58,108.58,15936.0
2015-08-31 12:45:00,108.58,108.61,108.57,108.58,14683.0,108.58,108.61,108.57,108.58,14683.0
2015-08-31 12:50:00,108.57,108.66,108.56,108.65,22944.0,108.57,108.66,108.56,108.65,22944.0
2015-08-31 12:55:00,108.67,108.68,108.61,108.61,2800.0,108.67,108.68,108.61,108.61,2800.0
2015-08-31 13:00:00,108.61,108.65,108.61,108.62,5736.0,108.61,108.65,108.61,108.62,5736.0
2015-08-31 13:05:00,108.62,108.64,108.61,108.63,7325.0,108.62,108.64,108.61,108.63,7325.0
2015-08-31 13:10:00,108.63,108.68,108.63,108.64,11022.0,108.63,108.68,108.63,108.64,11022.0
2015-08-31 13:15:00,108.65,108.67,108.6,108.66,8399.0,108.65,108.67,108.6,108.66,8399.0
2015-08-31 13:20:00,108.64,108.66,108.58,108.6,13054.0,108.64,108.66,108.58,108.6,13054.0
2015-08-31 13:25:00,108.62,108.65,108.54,108.56,34142.0,108.62,108.65,108.54,108.56,34142.0
2015-08-31 13:30:00,108.53,108.58,108.49,108.5,81323.0,108.53,108.58,108.49,108.5,81323.0
2015-08-31 13:35:00,108.5,108.58,108.5,108.54,65312.0,108.5,108.58,108.5,108.54,65312.0
2015-08-31 13:40:00,108.55,108.66,108.55,108.65,38666.0,108.55,108.66,108.55,108.65,38666.0
2015-08-31 13:45:00,108.65,108.76,108.64,108.68,8206.0,108.65,108.76,108.64,108.68,8206.0
2015-08-31 13:50:00,108.72,108.72,108.59,108.62,22398.0,108.72,108.72,108.59,108.62,22398.0
2015-08-31 13:55:00,108.61,108.65,108.6,108.63,15865.0,108.61,108.65,108.6,108.63,15865.0
2015-08-31 14:00:00,108.64,108.66,108.57,108.59,11957.0,108.64,108.66,108.57,108.59,11957.0
2015-08-31 14:05:00,108.59,108.65,108.58,108.6,24536.0,108.59,108.65,108.58,108.6,24536.0
2015-08-31 14:10:00,108.6,108.63,108.57,108.57,22397.0,108.6,108.63,108.57,108.57,22397.0
2015-08-31 14:15:00,108.57,108.6,108.55,108.58,18729.0,108.57,108.6,108.55,108.58,18729.0
2015-08-31 14:20:00,108.58,108.66,108.58,108.65,14005.0,108.58,108.66,108.58,108.65,14005.0
2015-08-31 14:25:00,108.66,108.74,108.65,108.74,28201.0,108.66,108.74,108.65,108.74,28201.0
2015-08-31 14:30:00,108.75,108.75,108.71,108.71,20807.0,108.75,108.75,108.71,108.71,20807.0
2015-08-31 14:35:00,108.71,108.73,108.69,108.69,11125.0,108.71,108.73,108.69,108.69,11125.0
2015-08-31 14:40:00,108.7,108.7,108.64,108.67,11980.0,108.7,108.7,108.64,108.67,11980.0
2015-08-31 14:45:00,108.68,108.68,108.64,108.65,6415.0,108.68,108.68,108.64,108.65,6415.0
2015-08-31 14:50:00,108.65,108.66,108.61,108.65,31156.0,108.65,108.66,108.61,108.65,31156.0
2015-08-31 14:55:00,108.65,108.69,108.64,108.68,21012.0,108.65,108.69,108.64,108.68,21012.0
2015-08-31 15:00:00,108.68,108.71,108.66,108.69,21140.0,108.68,108.71,108.66,108.69,21140.0
2015-08-31 15:05:00,108.68,108.7,108.59,108.7,17506.0,108.68,108.7,108.59,108.7,17506.0
2015-08-31 15:10:00,108.7,108.73,108.69,108.71,23509.0,108.7,108.73,108.69,108.71,23509.0
2015-08-31 15:15:00,108.7,108.71,108.64,108.67,58911.0,108.7,108.71,108.64,108.67,58911.0
2015-08-31 15:20:00,108.68,108.68,108.63,108.64,14827.0,108.68,108.68,108.63,108.64,14827.0
2015-08-31 15:25:00,108.65,108.67,108.62,108.62,15683.0,108.65,108.67,108.62,108.62,15683.0
2015-08-31 15:30:00,108.62,108.7,108.62,108.69,27681.0,108.62,108.7,108.62,108.69,27681.0
2015-08-31 15:35:00,108.69,108.71,108.67,108.71,43210.0,108.69,108.71,108.67,108.71,43210.0
2015-08-31 15:40:00,108.7,108.75,108.69,108.74,129422.0,108.7,108.75,108.69,108.74,129422.0
2015-08-31 15:45:00,108.74,108.89,108.74,108.84,119611.0,108.74,108.89,108.74,108.84,119611.0
2015-08-31 15:50:00,108.84,108.87,108.82,108.86,46193.0,108.84,108.87,108.82,108.86,46193.0
2015-08-31 15:55:00,108.86,108.92,108.78,108.82,196594.0,108.86,108.92,108.78,108.82,196594.0
2015-09-01 09:30:00,109.63,109.66,109.49,109.57,118098.0,109.63,109.66,109.49,109.57,118098.0
2015-09-01 09:35:00,109.58,109.73,109.51,109.7,222270.0,109.58,109.73,109.51,109.7,222270.0
2015-09-01 09:40:00,109.7,109.77,109.61,109.63,48198.0,109.7,109.77,109.61,109.63,48198.0
2015-09-01 09:45:00,109.62,109.63,109.49,109.53,108994.0,109.62,109.63,109.49,109.53,108994.0
2015-09-01 09:50:00,109.53,109.59,109.45,109.51,90616.0,109.53,109.59,109.45,109.51,90616.0
2015-09-01 09:55:00,109.5,109.55,109.36,109.39,51153.0,109.5,109.55,109.36,109.39,51153.0
2015-09-01 10:00:00,109.41,109.68,109.4,109.51,174742.0,109.41,109.68,109.4,109.51,174742.0
2015-09-01 10:05:00,109.51,109.53,109.28,109.32,316437.0,109.51,109.53,109.28,109.32,316437.0
2015-09-01 10:10:00,109.32,109.38,109.2,109.35,165533.0,109.32,109.38,109.2,109.35,165533.0
2015-09-01 10:15:00,109.35,109.45,109.28,109.45,74965.0,109.35,109.45,109.28,109.45,74965.0
2015-09-01 10:20:00,109.44,109.44,109.3,109.33,113721.0,109.44,109.44,109.3,109.33,113721.0
2015-09-01 10:25:00,109.33,109.34,109.15,109.16,538676.0,109.33,109.34,109.15,109.16,538676.0
2015-09-01 10:30:00,109.17,109.23,109.02,109.06,617304.0,109.17,109.23,109.02,109.06,617304.0
2015-09-01 10:35:00,109.07,109.11,108.94,109.0,568436.0,109.07,109.11,108.94,109.0,568436.0
2015-09-01 10:40:00,109.0,109.13,109.0,109.09,42391.0,109.0,109.13,109.0,109.09,42391.0
2015-09-01 10:45:00,109.09,109.19,109.06,109.18,80793.0,109.09,109.19,109.06,109.18,80793.0
2015-09-01 10:50:00,109.17,109.22,109.15,109.19,98229.0,109.17,109.22,109.15,109.19,98229.0
2015-09-01 10:55:00,109.19,109.2,109.08,109.08,509067.0,109.19,109.2,109.08,109.08,509067.0
2015-09-01 11:00:00,109.08,109.27,109.0,109.25,190025.0,109.08,109.27,109.0,109.25,190025.0
2015-09-01 11:05:00,109.24,109.34,109.22,109.23,143080.0,109.24,109.34,109.22,109.23,143080.0
2015-09-01 11:10:00,109.24,109.34,109.23,109.28,41750.0,109.24,109.34,109.23,109.28,41750.0
2015-09-01 11:15:00,109.28,109.39,109.2,109.35,81585.0,109.28,109.39,109.2,109.35,81585.0
2015-09-01 11:20:00,109.35,109.36,109.2,109.24,50228.0,109.35,109.36,109.2,109.24,50228.0
2015-09-01 11:25:00,109.24,109.25,109.12,109.2,145860.0,109.24,109.25,109.12,109.2,145860.0
2015-09-01 11:30:00,109.2,109.21,109.09,109.15,46368.0,109.2,109.21,109.09,109.15,46368.0
2015-09-01 11:35:00,109.14,109.16,109.08,109.1,14097.0,109.14,109.16,109.08,109.1,14097.0
2015-09-01 11:40:00,109.08,109.13,109.03,109.06,90747.0,109.08,109.13,109.03,109.06,90747.0
2015-09-01 11:45:00,109.06,109.14,109.03,109.14,151340.0,109.06,109.14,109.03,109.14,151340.0
2015-09-01 11:50:00,109.14,109.19,109.11,109.18,46716.0,109.14,109.19,109.11,109.18,46716.0
2015-09-01 11:55:00,109.18,109.21,109.09,109.11,39064.0,109.18,109.21,109.09,109.11,39064.0
2015-09-01 12:00:00,109.1,109.22,109.1,109.21,16333.0,109.1,109.22,109.1,109.21,16333.0
2015-09-01 12:05:00,109.2,109.22,109.12,109.13,13845.0,109.2,109.22,109.12,109.13,13845.0
2015-09-01 12:10:00,109.14,109.18,109.13,109.16,12713.0,109.14,109.18,109.13,109.16,12713.0
2015-09-01 12:15:00,109.17,109.19,109.11,109.16,7512.0,109.17,109.19,109.11,109.16,7512.0
2015-09-01 12:20:00,109.21,109.21,109.15,109.17,5160.0,109.21,109.21,109.15,109.17,5160.0
2015-09-01 12:25:00,109.18,109.2,109.15,109.2,7188.0,109.18,109.2,109.15,109.2,7188.0
2015-09-01 12:30:00,109.2,109.23,109.18,109.22,9587.0,109.2,109.23,109.18,109.22,9587.0
2015-09-01 12:35:00,109.23,109.29,109.19,109.27,14099.0,109.23,109.29,109.19,109.27,14099.0
2015-09-01 12:40:00,109.26,109.3,109.24,109.27,9630.0,109.26,109.3,109.24,109.27,9630.0
2015-09-01 12:45:00,109.26,109.28,109.24,109.26,16571.0,109.26,109.28,109.24,109.26,16571.0
2015-09-01 12:50:00,109.26,109.33,109.24,109.3,15698.0,109.26,109.33,109.24,109.3,15698.0
2015-09-01 12:55:00,109.3,109.33,109.26,109.33,45795.0,109.3,109.33,109.26,109.33,45795.0
2015-09-01 13:00:00,109.32,109.34,109.26,109.28,27521.0,109.32,109.34,109.26,109.28,27521.0
2015-09-01 13:05:00,109.27,109.4,109.27,109.36,20327.0,109.27,109.4,109.27,109.36,20327.0
2015-09-01 13:10:00,109.36,109.4,109.32,109.33,16982.0,109.36,109.4,109.32,109.33,16982.0
2015-09-01 13:15:00,109.32,109.32,109.26,109.28,32416.0,109.32,109.32,109.26,109.28,32416.0
2015-09-01 13:20:00,109.28,109.29,109.23,109.26,47390.0,109.28,109.29,109.23,109.26,47390.0
2015-09-01 13:25:00,109.26,109.29,109.2,109.23,22060.0,109.26,109.29,109.2,109.23,22060.0
2015-09-01 13:30:00,109.24,109.25,109.2,109.2,28551.0,109.24,109.25,109.2,109.2,28551.0
2015-09-01 13:35:00,109.2,109.22,109.18,109.22,30983.0,109.2,109.22,109.18,109.22,30983.0
2015-09-01 13:40:00,109.22,109.22,109.18,109.21,13046.0,109.22,109.22,109.18,109.21,13046.0
2015-09-01 13:45:00,109.21,109.25,109.21,109.23,12378.0,109.21,109.25,109.21,109.23,12378.0
2015-09-01 13:50:00,109.23,109.25,109.21,109.22,12093.0,109.23,109.25,109.21,109.22,12093.0
2015-09-01 13:55:00,109.23,109.32,109.23,109.31,5904.0,109.23,109.32,109.23,109.31,5904.0
2015-09-01 14:00:00,109.31,109.35,109.3,109.34,10706.0,109.31,109.35,109.3,109.34,10706.0
2015-09-01 14:05:00,109.36,109.37,109.32,109.35,13383.0,109.36,109.37,109.32,109.35,13383.0
2015-09-01 14:10:00,109.34,109.37,109.32,109.32,20267.0,109.34,109.37,109.32,109.32,20267.0
2015-09-01 14:15:00,109.32,109.38,109.27,109.35,19522.0,109.32,109.38,109.27,109.35,19522.0
2015-09-01 14:20:00,109.34,109.36,109.3,109.33,73423.0,109.34,109.36,109.3,109.33,73423.0
2015-09-01 14:25:00,109.32,109.34,109.28,109.28,27595.0,109.32,109.34,109.28,109.28,27595.0
2015-09-01 14:30:00,109.29,109.3,109.26,109.28,6591.0,109.29,109.3,109.26,109.28,6591.0
2015-09-01 14:35:00,109.28,109.28,109.22,109.22,13695.0,109.28,109.28,109.22,109.22,13695.0
2015-09-01 14:40:00,109.23,109.27,109.22,109.24,46427.0,109.23,109.27,109.22,109.24,46427.0
2015-09-01 14:45:00,109.24,109.26,109.24,109.25,7820.0,109.24,109.26,109.24,109.25,7820.0
2015-09-01 14:50:00,109.25,109.27,109.24,109.27,23383.0,109.25,109.27,109.24,109.27,23383.0
2015-09-01 14:55:00,109.27,109.29,109.26,109.26,8957.0,109.27,109.29,109.26,109.26,8957.0
2015-09-01 15:00:00,109.25,109.25,109.2,109.21,11688.0,109.25,109.25,109.2,109.21,11688.0
2015-09-01 15:05:00,109.21,109.25,109.21,109.22,103052.0,109.21,109.25,109.21,109.22,103052.0
2015-09-01 15:10:00,109.22,109.22,109.19,109.2,25891.0,109.22,109.22,109.19,109.2,25891.0
2015-09-01 15:15:00,109.2,109.21,109.17,109.21,50610.0,109.2,109.21,109.17,109.21,50610.0
2015-09-01 15:20:00,109.2,109.23,109.13,109.14,78855.0,109.2,109.23,109.13,109.14,78855.0
2015-09-01 15:25:00,109.14,109.21,109.14,109.2,48512.0,109.14,109.21,109.14,109.2,48512.0
2015-09-01 15:30:00,109.2,109.22,109.19,109.19,33249.0,109.2,109.22,109.19,109.19,33249.0
2015-09-01 15:35:00,109.19,109.23,109.18,109.21,76555.0,109.19,109.23,109.18,109.21,76555.0
2015-09-01 15:40:00,109.21,109.29,109.19,109.29,79080.0,109.21,109.29,109.19,109.29,79080.0
2015-09-01 15:45:00,109.29,109.33,109.25,109.25,44330.0,109.29,109.33,109.25,109.25,44330.0
2015-09-01 15:50:00,109.25,109.26,109.23,109.23,70175.0,109.25,109.26,109.23,109.23,70175.0
2015-09-01 15:55:00,109.23,109.28,109.17,109.18,268640.0,109.23,109.28,109.17,109.18,268640.0
2015-09-02 09:30:00,109.01,109.1,108.97,109.0,263583.0,109.01,109.1,108.97,109.0,263583.0
2015-09-02 09:35:00,109.01,109.04,108.97,108.97,80930.0,109.01,109.04,108.97,108.97,80930.0
2015-09-02 09:40:00,108.98,109.22,108.98,109.14,96384.0,108.98,109.22,108.98,109.14,96384.0
2015-09-02 09:45:00,109.14,109.34,109.12,109.15,100660.0,109.14,109.34,109.12,109.15,100660.0
2015-09-02 09:50:00,109.16,109.24,109.13,109.14,83965.0,109.16,109.24,109.13,109.14,83965.0
2015-09-02 09:55:00,109.14,109.2,109.14,109.16,50776.0,109.14,109.2,109.14,109.16,50776.0
2015-09-02 10:00:00,109.16,109.19,109.01,109.04,142646.0,109.16,109.19,109.01,109.04,142646.0
2015-09-02 10:05:00,109.03,109.03,108.87,108.94,107314.0,109.03,109.03,108.87,108.94,107314.0
2015-09-02 10:10:00,108.93,109.08,108.93,109.06,89152.0,108.93,109.08,108.93,109.06,89152.0
2015-09-02 10:15:00,109.06,109.06,108.94,108.98,54893.0,109.06,109.06,108.94,108.98,54893.0
2015-09-02 10:20:00,108.99,109.06,108.96,108.97,34249.0,108.99,109.06,108.96,108.97,34249.0
2015-09-02 10:25:00,108.97,109.03,108.95,108.96,19188.0,108.97,109.03,108.95,108.96,19188.0
2015-09-02 10:30:00,108.95,108.96,108.72,108.84,129871.0,108.95,108.96,108.72,108.84,129871.0
2015-09-02 10:35:00,108.84,108.86,108.55,108.58,300983.0,108.84,108.86,108.55,108.58,300983.0
2015-09-02 10:40:00,108.58,108.67,108.54,108.61,131503.0,108.58,108.67,108.54,108.61,131503.0
2015-09-02 10:45:00,108.62,108.63,108.47,108.61,267859.0,108.62,108.63,108.47,108.61,267859.0
2015-09-02 10:50:00,108.6,108.72,108.55,108.71,73943.0,108.6,108.72,108.55,108.71,73943.0
2015-09-02 10:55:00,108.73,108.79,108.56,108.62,96009.0,108.73,108.79,108.56,108.62,96009.0
2015-09-02 11:00:00,108.6,108.74,108.6,108.72,31292.0,108.6,108.74,108.6,108.72,31292.0
2015-09-02 11:05:00,108.72,108.77,108.69,108.72,65358.0,108.72,108.77,108.69,108.72,65358.0
2015-09-02 11:10:00,108.72,108.73,108.66,108.67,22866.0,108.72,108.73,108.66,108.67,22866.0
2015-09-02 11:15:00,108.68,108.72,108.61,108.66,49833.0,108.68,108.72,108.61,108.66,49833.0
2015-09-02 11:20:00,108.67,108.73,108.64,108.7,38657.0,108.67,108.73,108.64,108.7,38657.0
2015-09-02 11:25:00,108.7,108.77,108.56,108.56,49384.0,108.7,108.77,108.56,108.56,49384.0
2015-09-02 11:30:00,108.56,108.59,108.46,108.54,85660.0,108.56,108.59,108.46,108.54,85660.0
2015-09-02 11:35:00,108.54,108.6,108.52,108.54,29881.0,108.54,108.6,108.52,108.54,29881.0
2015-09-02 11:40:00,108.53,108.62,108.53,108.59,27852.0,108.53,108.62,108.53,108.59,27852.0
2015-09-02 11:45:00,108.57,108.61,108.56,108.59,6986.0,108.57,108.61,108.56,108.59,6986.0
2015-09-02 11:50:00,108.6,108.65,108.57,108.64,29154.0,108.6,108.65,108.57,108.64,29154.0
2015-09-02 11:55:00,108.66,108.72,108.63,108.71,42533.0,108.66,108.72,108.63,108.71,42533.0
2015-09-02 12:00:00,108.71,108.89,108.7,108.76,86323.0,108.71,108.89,108.7,108.76,86323.0
2015-09-02 12:05:00,108.77,108.83,108.74,108.76,11365.0,108.77,108.83,108.74,108.76,11365.0
2015-09-02 12:10:00,108.79,108.8,108.72,108.75,10882.0,108.79,108.8,108.72,108.75,10882.0
2015-09-02 12:15:00,108.76,108.81,108.73,108.8,31096.0,108.76,108.81,108.73,108.8,31096.0
2015-09-02 12:20:00,108.8,108.84,108.77,108.8,37759.0,108.8,108.84,108.77,108.8,37759.0
2015-09-02 12:25:00,108.81,108.83,108.79,108.8,15849.0,108.81,108.83,108.79,108.8,15849.0
2015-09-02 12:30:00,108.8,108.8,108.75,108.78,20725.0,108.8,108.8,108.75,108.78,20725.0
2015-09-02 12:35:00,108.79,108.84,108.79,108.83,9142.0,108.79,108.84,108.79,108.83,9142.0
2015-09-02 12:40:00,108.84,108.96,108.84,108.92,37485.0,108.84,108.96,108.84,108.92,37485.0
2015-09-02 12:45:00,108.93,108.97,108.88,108.91,13914.0,108.93,108.97,108.88,108.91,13914.0
2015-09-02 12:50:00,108.89,108.9,108.79,108.81,9762.0,108.89,108.9,108.79,108.81,9762.0
2015-09-02 12:55:00,108.82,108.83,108.74,108.75,25000.0,108.82,108.83,108.74,108.75,25000.0
2015-09-02 13:00:00,108.73,108.76,108.68,108.69,27026.0,108.73,108.76,108.68,108.69,27026.0
2015-09-02 13:05:00,108.7,108.76,108.7,108.74,36253.0,108.7,108.76,108.7,108.74,36253.0
2015-09-02 13:10:00,108.74,108.77,108.72,108.74,14388.0,108.74,108.77,108.72,108.74,14388.0
2015-09-02 13:15:00,108.74,108.76,108.69,108.69,49883.0,108.74,108.76,108.69,108.69,49883.0
2015-09-02 13:20:00,108.69,108.74,108.68,108.69,15001.0,108.69,108.74,108.68,108.69,15001.0
2015-09-02 13:25:00,108.7,108.73,108.6,108.61,35975.0,108.7,108.73,108.6,108.61,35975.0
2015-09-02 13:30:00,108.62,108.7,108.62,108.7,43407.0,108.62,108.7,108.62,108.7,43407.0
2015-09-02 13:35:00,108.69,108.71,108.66,108.69,14004.0,108.69,108.71,108.66,108.69,14004.0
2015-09-02 13:40:00,108.69,108.73,108.68,108.69,21797.0,108.69,108.73,108.68,108.69,21797.0
2015-09-02 13:45:00,108.67,108.71,108.67,108.69,16307.0,108.67,108.71,108.67,108.69,16307.0
2015-09-02 13:50:00,108.7,108.71,108.66,108.71,15075.0,108.7,108.71,108.66,108.71,15075.0
2015-09-02 13:55:00,108.71,108.74,108.68,108.69,7176.0,108.71,108.74,108.68,108.69,7176.0
2015-09-02 14:00:00,108.68,108.7,108.64,108.69,17259.0,108.68,108.7,108.64,108.69,17259.0
2015-09-02 14:05:00,108.68,108.69,108.61,108.61,24689.0,108.68,108.69,108.61,108.61,24689.0
2015-09-02 14:10:00,108.62,108.67,108.58,108.63,22678.0,108.62,108.67,108.58,108.63,22678.0
2015-09-02 14:15:00,108.64,108.67,108.62,108.63,10682.0,108.64,108.67,108.62,108.63,10682.0
2015-09-02 14:20:00,108.64,108.68,108.64,108.66,11039.0,108.64,108.68,108.64,108.66,11039.0
2015-09-02 14:25:00,108.67,108.73,108.65,108.7,14000.0,108.67,108.73,108.65,108.7,14000.0
2015-09-02 14:30:00,108.71,108.73,108.68,108.69,12538.0,108.71,108.73,108.68,108.69,12538.0
2015-09-02 14:35:00,108.69,108.72,108.63,108.66,17821.0,108.69,108.72,108.63,108.66,17821.0
2015-09-02 14:40:00,108.65,108.7,108.65,108.66,10725.0,108.65,108.7,108.65,108.66,10725.0
2015-09-02 14:45:00,108.65,108.67,108.62,108.62,8800.0,108.65,108.67,108.62,108.62,8800.0
2015-09-02 14:50:00,108.63,108.67,108.63,108.66,26377.0,108.63,108.67,108.63,108.66,26377.0
2015-09-02 14:55:00,108.66,108.67,108.64,108.64,13106.0,108.66,108.67,108.64,108.64,13106.0
2015-09-02 15:00:00,108.63,108.63,108.6,108.61,11008.0,108.63,108.63,108.6,108.61,11008.0
2015-09-02 15:05:00,108.61,108.64,108.6,108.62,10208.0,108.61,108.64,108.6,108.62,10208.0
2015-09-02 15:10:00,108.62,108.65,108.6,108.63,15430.0,108.62,108.65,108.6,108.63,15430.0
2015-09-02 15:15:00,108.63,108.66,108.61,108.65,15182.0,108.63,108.66,108.61,108.65,15182.0
2015-09-02 15:20:00,108.65,108.66,108.59,108.59,11298.0,108.65,108.66,108.59,108.59,11298.0
2015-09-02 15:25:00,108.6,108.62,108.57,108.58,47405.0,108.6,108.62,108.57,108.58,47405.0
2015-09-02 15:30:00,108.58,108.64,108.57,108.63,48238.0,108.58,108.64,108.57,108.63,48238.0
2015-09-02 15:35:00,108.63,108.64,108.62,108.63,19621.0,108.63,108.64,108.62,108.63,19621.0
2015-09-02 15:40:00,108.63,108.63,108.62,108.62,12368.0,108.63,108.63,108.62,108.62,12368.0
2015-09-02 15:45:00,108.62,108.63,108.56,108.59,50479.0,108.62,108.63,108.56,108.59,50479.0
2015-09-02 15:50:00,108.59,108.62,108.57,108.61,36988.0,108.59,108.62,108.57,108.61,36988.0
2015-09-02 15:55:00,108.62,108.63,108.58,108.61,166183.0,108.62,108.63,108.58,108.61,166183.0
2015-09-03 09:30:00,107.77,107.86,107.7,107.85,207514.0,107.77,107.86,107.7,107.85,207514.0
2015-09-03 09:35:00,107.85,107.87,107.77,107.84,187897.0,107.85,107.87,107.77,107.84,187897.0
2015-09-03 09:40:00,107.84,107.99,107.81,107.94,91534.0,107.84,107.99,107.81,107.94,91534.0
2015-09-03 09:45:00,107.98,108.1,107.94,108.09,95295.0,107.98,108.1,107.94,108.09,95295.0
2015-09-03 09:50:00,108.08,108.2,108.0,108.04,96213.0,108.08,108.2,108.0,108.04,96213.0
2015-09-03 09:55:00,108.06,108.06,107.99,108.06,37607.0,108.06,108.06,107.99,108.06,37607.0
2015-09-03 10:00:00,108.04,108.04,107.93,107.94,112091.0,108.04,108.04,107.93,107.94,112091.0
2015-09-03 10:05:00,107.95,108.13,107.95,108.08,103053.0,107.95,108.13,107.95,108.08,103053.0
2015-09-03 10:10:00,108.09,108.22,108.08,108.1,87382.0,108.09,108.22,108.08,108.1,87382.0
2015-09-03 10:15:00,108.1,108.22,108.1,108.17,51089.0,108.1,108.22,108.1,108.17,51089.0
2015-09-03 10:20:00,108.17,108.32,108.15,108.15,136264.0,108.17,108.32,108.15,108.15,136264.0
2015-09-03 10:25:00,108.15,108.17,108.1,108.11,27652.0,108.15,108.17,108.1,108.11,27652.0
2015-09-03 10:30:00,108.12,108.12,107.94,107.98,38160.0,108.12,108.12,107.94,107.98,38160.0
2015-09-03 10:35:00,107.97,108.04,107.91,108.04,85321.0,107.97,108.04,107.91,108.04,85321.0
2015-09-03 10:40:00,108.04,108.08,108.02,108.07,18630.0,108.04,108.08,108.02,108.07,18630.0
2015-09-03 10:45:00,108.06,108.07,107.94,107.99,44964.0,108.06,108.07,107.94,107.99,44964.0
2015-09-03 10:50:00,107.99,108.0,107.8,107.82,84020.0,107.99,108.0,107.8,107.82,84020.0
2015-09-03 10:55:00,107.82,107.84,107.69,107.74,79386.0,107.82,107.84,107.69,107.74,79386.0
2015-09-03 11:00:00,107.73,107.84,107.69,107.72,73518.0,107.73,107.84,107.69,107.72,73518.0
2015-09-03 11:05:00,107.73,107.77,107.64,107.66,40781.0,107.73,107.77,107.64,107.66,40781.0
2015-09-03 11:10:00,107.66,107.76,107.64,107.66,36725.0,107.66,107.76,107.64,107.66,36725.0
2015-09-03 11:15:00,107.66,107.69,107.6,107.65,27880.0,107.66,107.69,107.6,107.65,27880.0
2015-09-03 11:20:00,107.65,107.75,107.59,107.67,39159.0,107.65,107.75,107.59,107.67,39159.0
2015-09-03 11:25:00,107.67,107.78,107.62,107.76,45281.0,107.67,107.78,107.62,107.76,45281.0
2015-09-03 11:30:00,107.76,107.76,107.62,107.66,55959.0,107.76,107.76,107.62,107.66,55959.0
2015-09-03 11:35:00,107.66,107.71,107.62,107.63,60160.0,107.66,107.71,107.62,107.63,60160.0
2015-09-03 11:40:00,107.63,107.68,107.62,107.66,31772.0,107.63,107.68,107.62,107.66,31772.0
2015-09-03 11:45:00,107.65,107.71,107.64,107.68,11224.0,107.65,107.71,107.64,107.68,11224.0
2015-09-03 11:50:00,107.69,107.69,107.64,107.68,8048.0,107.69,107.69,107.64,107.68,8048.0
2015-09-03 11:55:00,107.68,107.75,107.67,107.73,27014.0,107.68,107.75,107.67,107.73,27014.0
2015-09-03 12:00:00,107.73,107.77,107.69,107.71,14950.0,107.73,107.77,107.69,107.71,14950.0
2015-09-03 12:05:00,107.7,107.75,107.68,107.71,46656.0,107.7,107.75,107.68,107.71,46656.0
2015-09-03 12:10:00,107.7,107.73,107.68,107.68,26050.0,107.7,107.73,107.68,107.68,26050.0
2015-09-03 12:15:00,107.69,107.69,107.66,107.67,9846.0,107.69,107.69,107.66,107.67,9846.0
2015-09-03 12:20:00,107.66,107.68,107.63,107.65,18540.0,107.66,107.68,107.63,107.65,18540.0
2015-09-03 12:25:00,107.65,107.66,107.63,107.63,11143.0,107.65,107.66,107.63,107.63,11143.0
2015-09-03 12:30:00,107.63,107.64,107.56,107.6,48702.0,107.63,107.64,107.56,107.6,48702.0
2015-09-03 12:35:00,107.6,107.74,107.6,107.72,31313.0,107.6,107.74,107.6,107.72,31313.0
2015-09-03 12:40:00,107.71,107.74,107.68,107.68,21487.0,107.71,107.74,107.68,107.68,21487.0
2015-09-03 12:45:00,107.68,107.73,107.68,107.69,15643.0,107.68,107.73,107.68,107.69,15643.0
2015-09-03 12:50:00,107.68,107.71,107.68,107.71,10070.0,107.68,107.71,107.68,107.71,10070.0
2015-09-03 12:55:00,107.72,107.72,107.68,107.69,18374.0,107.72,107.72,107.68,107.69,18374.0
2015-09-03 13:00:00,107.68,107.71,107.67,107.69,56859.0,107.68,107.71,107.67,107.69,56859.0
2015-09-03 13:05:00,107.68,107.72,107.66,107.68,24552.0,107.68,107.72,107.66,107.68,24552.0
2015-09-03 13:10:00,107.67,107.72,107.66,107.71,11956.0,107.67,107.72,107.66,107.71,11956.0
2015-09-03 13:15:00,107.69,107.75,107.69,107.74,28910.0,107.69,107.75,107.69,107.74,28910.0
2015-09-03 13:20:00,107.75,107.82,107.74,107.81,27435.0,107.75,107.82,107.74,107.81,27435.0
2015-09-03 13:25:00,107.81,107.89,107.77,107.79,36144.0,107.81,107.89,107.77,107.79,36144.0
2015-09-03 13:30:00,107.79,107.82,107.78,107.81,12065.0,107.79,107.82,107.78,107.81,12065.0
2015-09-03 13:35:00,107.8,107.84,107.8,107.84,39035.0,107.8,107.84,107.8,107.84,39035.0
2015-09-03 13:40:00,107.83,107.84,107.81,107.84,39260.0,107.83,107.84,107.81,107.84,39260.0
2015-09-03 13:45:00,107.83,107.84,107.77,107.77,58481.0,107.83,107.84,107.77,107.77,58481.0
2015-09-03 13:50:00,107.78,107.79,107.74,107.75,13084.0,107.78,107.79,107.74,107.75,13084.0
2015-09-03 13:55:00,107.75,107.75,107.7,107.71,33171.0,107.75,107.75,107.7,107.71,33171.0
2015-09-03 14:00:00,107.72,107.72,107.64,107.68,20689.0,107.72,107.72,107.64,107.68,20689.0
2015-09-03 14:05:00,107.68,107.71,107.65,107.68,9496.0,107.68,107.71,107.65,107.68,9496.0
2015-09-03 14:10:00,107.68,107.74,107.67,107.73,31673.0,107.68,107.74,107.67,107.73,31673.0
2015-09-03 14:15:00,107.72,107.77,107.72,107.77,14998.0,107.72,107.77,107.72,107.77,14998.0
2015-09-03 14:20:00,107.77,107.78,107.73,107.76,22172.0,107.77,107.78,107.73,107.76,22172.0
2015-09-03 14:25:00,107.76,107.81,107.76,107.81,33487.0,107.76,107.81,107.76,107.81,33487.0
2015-09-03 14:30:00,107.82,107.82,107.77,107.78,17973.0,107.82,107.82,107.77,107.78,17973.0
2015-09-03 14:35:00,107.79,107.85,107.78,107.82,11126.0,107.79,107.85,107.78,107.82,11126.0
2015-09-03 14:40:00,107.82,107.86,107.82,107.83,8932.0,107.82,107.86,107.82,107.83,8932.0
2015-09-03 14:45:00,107.83,107.84,107.8,107.81,13613.0,107.83,107.84,107.8,107.81,13613.0
2015-09-03 14:50:00,107.83,107.84,107.82,107.82,10380.0,107.83,107.84,107.82,107.82,10380.0
2015-09-03 14:55:00,107.82,107.82,107.76,107.76,121006.0,107.82,107.82,107.76,107.76,121006.0
2015-09-03 15:00:00,107.76,107.8,107.76,107.79,47602.0,107.76,107.8,107.76,107.79,47602.0
2015-09-03 15:05:00,107.79,107.8,107.77,107.77,72719.0,107.79,107.8,107.77,107.77,72719.0
2015-09-03 15:10:00,107.77,107.77,107.74,107.76,14348.0,107.77,107.77,107.74,107.76,14348.0
2015-09-03 15:15:00,107.76,107.76,107.73,107.74,16948.0,107.76,107.76,107.73,107.74,16948.0
2015-09-03 15:20:00,107.74,107.78,107.74,107.75,19732.0,107.74,107.78,107.74,107.75,19732.0
2015-09-03 15:25:00,107.75,107.78,107.74,107.76,22252.0,107.75,107.78,107.74,107.76,22252.0
2015-09-03 15:30:00,107.76,107.79,107.73,107.79,19856.0,107.76,107.79,107.73,107.79,19856.0
2015-09-03 15:35:00,107.79,107.79,107.77,107.79,30139.0,107.79,107.79,107.77,107.79,30139.0
2015-09-03 15:40:00,107.79,107.81,107.77,107.78,21933.0,107.79,107.81,107.77,107.78,21933.0
2015-09-03 15:45:00,107.77,107.8,107.77,107.79,33534.0,107.77,107.8,107.77,107.79,33534.0
2015-09-03 15:50:00,107.79,107.82,107.79,107.82,31762.0,107.79,107.82,107.79,107.82,31762.0
2015-09-03 15:55:00,107.82,107.83,107.78,107.83,116790.0,107.82,107.83,107.78,107.83,116790.0
2015-09-04 09:30:00,107.14,107.21,107.07,107.19,114877.0,107.14,107.21,107.07,107.19,114877.0
2015-09-04 09:35:00,107.18,107.4,107.17,107.37,104026.0,107.18,107.4,107.17,107.37,104026.0
2015-09-04 09:40:00,107.36,107.47,107.33,107.39,104157.0,107.36,107.47,107.33,107.39,104157.0
2015-09-04 09:45:00,107.38,107.45,107.3,107.36,166215.0,107.38,107.45,107.3,107.36,166215.0
2015-09-04 09:50:00,107.35,107.39,107.2,107.23,665408.0,107.35,107.39,107.2,107.23,665408.0
2015-09-04 09:55:00,107.22,107.23,107.14,107.17,156098.0,107.22,107.23,107.14,107.17,156098.0
2015-09-04 10:00:00,107.17,107.3,107.13,107.3,147686.0,107.17,107.3,107.13,107.3,147686.0
2015-09-04 10:05:00,107.29,107.31,107.21,107.29,84027.0,107.29,107.31,107.21,107.29,84027.0
2015-09-04 10:10:00,107.29,107.37,107.18,107.18,126937.0,107.29,107.37,107.18,107.18,126937.0
2015-09-04 10:15:00,107.18,107.18,107.11,107.12,61311.0,107.18,107.18,107.11,107.12,61311.0
2015-09-04 10:20:00,107.13,107.34,107.13,107.26,110860.0,107.13,107.34,107.13,107.26,110860.0
2015-09-04 10:25:00,107.26,107.27,107.19,107.27,65587.0,107.26,107.27,107.19,107.27,65587.0
2015-09-04 10:30:00,107.27,107.27,107.19,107.24,32272.0,107.27,107.27,107.19,107.24,32272.0
2015-09-04 10:35:00,107.24,107.28,107.23,107.24,17477.0,107.24,107.28,107.23,107.24,17477.0
2015-09-04 10:40:00,107.25,107.26,107.11,107.14,126137.0,107.25,107.26,107.11,107.14,126137.0
2015-09-04 10:45:00,107.14,107.22,107.08,107.22,104527.0,107.14,107.22,107.08,107.22,104527.0
2015-09-04 10:50:00,107.21,107.23,107.17,107.21,56785.0,107.21,107.23,107.17,107.21,56785.0
2015-09-04 10:55:00,107.19,107.26,107.15,107.25,66153.0,107.19,107.26,107.15,107.25,66153.0
2015-09-04 11:00:00,107.27,107.38,107.27,107.35,46086.0,107.27,107.38,107.27,107.35,46086.0
2015-09-04 11:05:00,107.36,107.42,107.3,107.38,62652.0,107.36,107.42,107.3,107.38,62652.0
2015-09-04 11:10:00,107.38,107.46,107.37,107.38,62655.0,107.38,107.46,107.37,107.38,62655.0
2015-09-04 11:15:00,107.38,107.43,107.35,107.36,10892.0,107.38,107.43,107.35,107.36,10892.0
2015-09-04 11:20:00,107.36,107.4,107.35,107.35,12265.0,107.36,107.4,107.35,107.35,12265.0
2015-09-04 11:25:00,107.34,107.34,107.28,107.33,29233.0,107.34,107.34,107.28,107.33,29233.0
2015-09-04 11:30:00,107.34,107.36,107.31,107.36,12459.0,107.34,107.36,107.31,107.36,12459.0
2015-09-04 11:35:00,107.36,107.43,107.35,107.41,35316.0,107.36,107.43,107.35,107.41,35316.0
2015-09-04 11:40:00,107.42,107.48,107.4,107.46,26209.0,107.42,107.48,107.4,107.46,26209.0
2015-09-04 11:45:00,107.46,107.48,107.43,107.44,22612.0,107.46,107.48,107.43,107.44,22612.0
2015-09-04 11:50:00,107.43,107.43,107.39,107.4,9841.0,107.43,107.43,107.39,107.4,9841.0
2015-09-04 11:55:00,107.39,107.44,107.38,107.43,9595.0,107.39,107.44,107.38,107.43,9595.0
2015-09-04 12:00:00,107.43,107.44,107.39,107.42,9400.0,107.43,107.44,107.39,107.42,9400.0
2015-09-04 12:05:00,107.43,107.45,107.42,107.45,26560.0,107.43,107.45,107.42,107.45,26560.0
2015-09-04 12:10:00,107.44,107.44,107.39,107.39,9162.0,107.44,107.44,107.39,107.39,9162.0
2015-09-04 12:15:00,107.39,107.45,107.38,107.43,10695.0,107.39,107.45,107.38,107.43,10695.0
2015-09-04 12:20:00,107.44,107.45,107.38,107.38,12740.0,107.44,107.45,107.38,107.38,12740.0
2015-09-04 12:25:00,107.38,107.43,107.38,107.39,20107.0,107.38,107.43,107.38,107.39,20107.0
2015-09-04 12:30:00,107.39,107.4,107.33,107.35,13914.0,107.39,107.4,107.33,107.35,13914.0
2015-09-04 12:35:00,107.34,107.37,107.34,107.37,9334.0,107.34,107.37,107.34,107.37,9334.0
2015-09-04 12:40:00,107.36,107.38,107.34,107.37,9142.0,107.36,107.38,107.34,107.37,9142.0
2015-09-04 12:45:00,107.37,107.4,107.35,107.37,16005.0,107.37,107.4,107.35,107.37,16005.0
2015-09-04 12:50:00,107.36,107.38,107.35,107.36,7044.0,107.36,107.38,107.35,107.36,7044.0
2015-09-04 12:55:00,107.36,107.4,107.35,107.35,12718.0,107.36,107.4,107.35,107.35,12718.0
2015-09-04 13:00:00,107.36,107.44,107.35,107.41,38936.0,107.36,107.44,107.35,107.41,38936.0
2015-09-04 13:05:00,107.42,107.46,107.4,107.44,12893.0,107.42,107.46,107.4,107.44,12893.0
2015-09-04 13:10:00,107.44,107.46,107.43,107.43,8918.0,107.44,107.46,107.43,107.43,8918.0
2015-09-04 13:15:00,107.44,107.52,107.44,107.47,19880.0,107.44,107.52,107.44,107.47,19880.0
2015-09-04 13:20:00,107.45,107.48,107.41,107.48,12335.0,107.45,107.48,107.41,107.48,12335.0
2015-09-04 13:25:00,107.49,107.55,107.47,107.5,20055.0,107.49,107.55,107.47,107.5,20055.0
2015-09-04 13:30:00,107.5,107.53,107.47,107.48,18699.0,107.5,107.53,107.47,107.48,18699.0
2015-09-04 13:35:00,107.48,107.48,107.45,107.47,5013.0,107.48,107.48,107.45,107.47,5013.0
2015-09-04 13:40:00,107.46,107.49,107.45,107.46,16913.0,107.46,107.49,107.45,107.46,16913.0
2015-09-04 13:45:00,107.46,107.48,107.44,107.48,10510.0,107.46,107.48,107.44,107.48,10510.0
2015-09-04 13:50:00,107.47,107.48,107.45,107.46,7705.0,107.47,107.48,107.45,107.46,7705.0
2015-09-04 13:55:00,107.46,107.48,107.46,107.48,6806.0,107.46,107.48,107.46,107.48,6806.0
2015-09-04 14:00:00,107.48,107.49,107.46,107.48,7280.0,107.48,107.49,107.46,107.48,7280.0
2015-09-04 14:05:00,107.48,107.49,107.45,107.48,11263.0,107.48,107.49,107.45,107.48,11263.0
2015-09-04 14:10:00,107.47,107.48,107.45,107.46,30743.0,107.47,107.48,107.45,107.46,30743.0
2015-09-04 14:15:00,107.45,107.47,107.45,107.46,11205.0,107.45,107.47,107.45,107.46,11205.0
2015-09-04 14:20:00,107.46,107.49,107.46,107.47,20019.0,107.46,107.49,107.46,107.47,20019.0
2015-09-04 14:25:00,107.46,107.47,107.42,107.44,26165.0,107.46,107.47,107.42,107.44,26165.0
2015-09-04 14:30:00,107.44,107.47,107.44,107.45,19445.0,107.44,107.47,107.44,107.45,19445.0
2015-09-04 14:35:00,107.46,107.47,107.43,107.45,2965.0,107.46,107.47,107.43,107.45,2965.0
2015-09-04 14:40:00,107.45,107.46,107.41,107.42,6488.0,107.45,107.46,107.41,107.42,6488.0
2015-09-04 14:45:00,107.41,107.44,107.41,107.41,15706.0,107.41,107.44,107.41,107.41,15706.0
2015-09-04 14:50:00,107.42,107.43,107.41,107.42,12777.0,107.42,107.43,107.41,107.42,12777.0
2015-09-04 14:55:00,107.41,107.42,107.4,107.42,11370.0,107.41,107.42,107.4,107.42,11370.0
2015-09-04 15:00:00,107.42,107.45,107.39,107.42,63334.0,107.42,107.45,107.39,107.42,63334.0
2015-09-04 15:05:00,107.42,107.43,107.38,107.42,63694.0,107.42,107.43,107.38,107.42,63694.0
2015-09-04 15:10:00,107.41,107.46,107.41,107.45,18852.0,107.41,107.46,107.41,107.45,18852.0
2015-09-04 15:15:00,107.45,107.51,107.45,107.48,40903.0,107.45,107.51,107.45,107.48,40903.0
2015-09-04 15:20:00,107.48,107.49,107.45,107.45,37997.0,107.48,107.49,107.45,107.45,37997.0
2015-09-04 15:25:00,107.45,107.48,107.44,107.48,32910.0,107.45,107.48,107.44,107.48,32910.0
2015-09-04 15:30:00,107.49,107.5,107.47,107.48,38907.0,107.49,107.5,107.47,107.48,38907.0
2015-09-04 15:35:00,107.48,107.5,107.46,107.48,33293.0,107.48,107.5,107.46,107.48,33293.0
2015-09-04 15:40:00,107.47,107.52,107.47,107.52,52491.0,107.47,107.52,107.47,107.52,52491.0
2015-09-04 15:45:00,107.52,107.56,107.52,107.55,46974.0,107.52,107.56,107.52,107.55,46974.0
2015-09-04 15:50:00,107.54,107.55,107.51,107.52,81735.0,107.54,107.55,107.51,107.52,81735.0
2015-09-04 15:55:00,107.51,107.54,107.49,107.5,89779.0,107.51,107.54,107.49,107.5,89779.0
2015-09-08 09:30:00,107.6,107.6,107.43,107.45,108534.0,107.6,107.6,107.43,107.45,108534.0
2015-09-08 09:35:00,107.44,107.51,107.4,107.49,34451.0,107.44,107.51,107.4,107.49,34451.0
2015-09-08 09:40:00,107.48,107.56,107.48,107.52,29421.0,107.48,107.56,107.48,107.52,29421.0
2015-09-08 09:45:00,107.52,107.58,107.48,107.51,82835.0,107.52,107.58,107.48,107.51,82835.0
2015-09-08 09:50:00,107.51,107.51,107.37,107.39,88369.0,107.51,107.51,107.37,107.39,88369.0
2015-09-08 09:55:00,107.39,107.43,107.31,107.43,97919.0,107.39,107.43,107.31,107.43,97919.0
2015-09-08 10:00:00,107.43,107.54,107.39,107.52,161399.0,107.43,107.54,107.39,107.52,161399.0
2015-09-08 10:05:00,107.52,107.52,107.34,107.37,122905.0,107.52,107.52,107.34,107.37,122905.0
2015-09-08 10:10:00,107.37,107.47,107.35,107.46,74101.0,107.37,107.47,107.35,107.46,74101.0
2015-09-08 10:15:00,107.45,107.47,107.43,107.46,49834.0,107.45,107.47,107.43,107.46,49834.0
2015-09-08 10:20:00,107.46,107.48,107.39,107.41,41433.0,107.46,107.48,107.39,107.41,41433.0
2015-09-08 10:25:00,107.42,107.46,107.38,107.38,23833.0,107.42,107.46,107.38,107.38,23833.0
2015-09-08 10:30:00,107.39,107.46,107.39,107.45,24151.0,107.39,107.46,107.39,107.45,24151.0
2015-09-08 10:35:00,107.44,107.54,107.42,107.5,42064.0,107.44,107.54,107.42,107.5,42064.0
2015-09-08 10:40:00,107.49,107.53,107.45,107.46,21484.0,107.49,107.53,107.45,107.46,21484.0
2015-09-08 10:45:00,107.46,107.55,107.44,107.51,48513.0,107.46,107.55,107.44,107.51,48513.0
2015-09-08 10:50:00,107.52,107.54,107.48,107.52,20768.0,107.52,107.54,107.48,107.52,20768.0
2015-09-08 10:55:00,107.52,107.54,107.5,107.52,19422.0,107.52,107.54,107.5,107.52,19422.0
2015-09-08 11:00:00,107.51,107.54,107.48,107.49,8853.0,107.51,107.54,107.48,107.49,8853.0
2015-09-08 11:05:00,107.49,107.54,107.47,107.5,27146.0,107.49,107.54,107.47,107.5,27146.0
2015-09-08 11:10:00,107.51,107.56,107.5,107.55,14614.0,107.51,107.56,107.5,107.55,14614.0
2015-09-08 11:15:00,107.55,107.86,107.55,107.83,153184.0,107.55,107.86,107.55,107.83,153184.0
2015-09-08 11:20:00,107.8,107.94,107.77,107.8,132484.0,107.8,107.94,107.77,107.8,132484.0
2015-09-08 11:25:00,107.82,107.89,107.81,107.88,49055.0,107.82,107.89,107.81,107.88,49055.0
2015-09-08 11:30:00,107.89,107.93,107.81,107.84,220559.0,107.89,107.93,107.81,107.84,220559.0
2015-09-08 11:35:00,107.86,107.9,107.82,107.86,104349.0,107.86,107.9,107.82,107.86,104349.0
2015-09-08 11:40:00,107.86,107.87,107.82,107.85,62934.0,107.86,107.87,107.82,107.85,62934.0
2015-09-08 11:45:00,107.85,107.87,107.79,107.8,114623.0,107.85,107.87,107.79,107.8,114623.0
2015-09-08 11:50:00,107.79,107.81,107.74,107.75,67306.0,107.79,107.81,107.74,107.75,67306.0
2015-09-08 11:55:00,107.76,107.79,107.73,107.77,976402.0,107.76,107.79,107.73,107.77,976402.0
2015-09-08 12:00:00,107.77,107.8,107.75,107.77,55251.0,107.77,107.8,107.75,107.77,55251.0
2015-09-08 12:05:00,107.78,107.79,107.75,107.76,51972.0,107.78,107.79,107.75,107.76,51972.0
2015-09-08 12:10:00,107.75,107.78,107.71,107.72,19560.0,107.75,107.78,107.71,107.72,19560.0
2015-09-08 12:15:00,107.72,107.73,107.68,107.7,22065.0,107.72,107.73,107.68,107.7,22065.0
2015-09-08 12:20:00,107.7,107.77,107.7,107.74,42567.0,107.7,107.77,107.7,107.74,42567.0
2015-09-08 12:25:00,107.75,107.8,107.74,107.75,29317.0,107.75,107.8,107.74,107.75,29317.0
2015-09-08 12:30:00,107.74,107.78,107.74,107.77,23469.0,107.74,107.78,107.74,107.77,23469.0
2015-09-08 12:35:00,107.77,107.78,107.75,107.76,35261.0,107.77,107.78,107.75,107.76,35261.0
2015-09-08 12:40:00,107.74,107.75,107.64,107.71,82405.0,107.74,107.75,107.64,107.71,82405.0
2015-09-08 12:45:00,107.7,107.73,107.7,107.71,21249.0,107.7,107.73,107.7,107.71,21249.0
2015-09-08 12:50:00,107.7,107.77,107.68,107.76,82466.0,107.7,107.77,107.68,107.76,82466.0
2015-09-08 12:55:00,107.77,107.77,107.59,107.62,117290.0,107.77,107.77,107.59,107.62,117290.0
2015-09-08 13:00:00,107.62,107.66,107.61,107.65,23438.0,107.62,107.66,107.61,107.65,23438.0
2015-09-08 13:05:00,107.64,107.69,107.64,107.65,23512.0,107.64,107.69,107.64,107.65,23512.0
2015-09-08 13:10:00,107.65,107.67,107.61,107.65,52322.0,107.65,107.67,107.61,107.65,52322.0
2015-09-08 13:15:00,107.65,107.65,107.59,107.6,33422.0,107.65,107.65,107.59,107.6,33422.0
2015-09-08 13:20:00,107.6,107.61,107.56,107.56,17407.0,107.6,107.61,107.56,107.56,17407.0
2015-09-08 13:25:00,107.56,107.56,107.39,107.46,110344.0,107.56,107.56,107.39,107.46,110344.0
2015-09-08 13:30:00,107.45,107.51,107.44,107.49,27301.0,107.45,107.51,107.44,107.49,27301.0
2015-09-08 13:35:00,107.49,107.51,107.48,107.5,10885.0,107.49,107.51,107.48,107.5,10885.0
2015-09-08 13:40:00,107.49,107.49,107.47,107.49,6792.0,107.49,107.49,107.47,107.49,6792.0
2015-09-08 13:45:00,107.49,107.53,107.49,107.52,36267.0,107.49,107.53,107.49,107.52,36267.0
2015-09-08 13:50:00,107.5,107.52,107.49,107.49,45750.0,107.5,107.52,107.49,107.49,45750.0
2015-09-08 13:55:00,107.5,107.56,107.5,107.5,48221.0,107.5,107.56,107.5,107.5,48221.0
2015-09-08 14:00:00,107.5,107.52,107.48,107.49,14345.0,107.5,107.52,107.48,107.49,14345.0
2015-09-08 14:05:00,107.49,107.51,107.47,107.51,34725.0,107.49,107.51,107.47,107.51,34725.0
2015-09-08 14:10:00,107.5,107.5,107.47,107.5,24564.0,107.5,107.5,107.47,107.5,24564.0
2015-09-08 14:15:00,107.51,107.52,107.49,107.51,9859.0,107.51,107.52,107.49,107.51,9859.0
2015-09-08 14:20:00,107.51,107.51,107.44,107.45,28516.0,107.51,107.51,107.44,107.45,28516.0
2015-09-08 14:25:00,107.45,107.47,107.43,107.44,21730.0,107.45,107.47,107.43,107.44,21730.0
2015-09-08 14:30:00,107.43,107.47,107.42,107.42,21165.0,107.43,107.47,107.42,107.42,21165.0
2015-09-08 14:35:00,107.42,107.47,107.41,107.46,12180.0,107.42,107.47,107.41,107.46,12180.0
2015-09-08 14:40:00,107.46,107.47,107.44,107.46,13744.0,107.46,107.47,107.44,107.46,13744.0
2015-09-08 14:45:00,107.47,107.49,107.46,107.47,33910.0,107.47,107.49,107.46,107.47,33910.0
2015-09-08 14:50:00,107.47,107.47,107.45,107.45,11125.0,107.47,107.47,107.45,107.45,11125.0
2015-09-08 14:55:00,107.46,107.46,107.43,107.43,55960.0,107.46,107.46,107.43,107.43,55960.0
2015-09-08 15:00:00,107.44,107.47,107.42,107.45,23286.0,107.44,107.47,107.42,107.45,23286.0
2015-09-08 15:05:00,107.45,107.5,107.45,107.5,26644.0,107.45,107.5,107.45,107.5,26644.0
2015-09-08 15:10:00,107.5,107.55,107.48,107.53,42401.0,107.5,107.55,107.48,107.53,42401.0
2015-09-08 15:15:00,107.54,107.55,107.54,107.54,10975.0,107.54,107.55,107.54,107.54,10975.0
2015-09-08 15:20:00,107.55,107.55,107.5,107.51,17740.0,107.55,107.55,107.5,107.51,17740.0
2015-09-08 15:25:00,107.51,107.51,107.49,107.51,43814.0,107.51,107.51,107.49,107.51,43814.0
2015-09-08 15:30:00,107.51,107.54,107.5,107.54,62454.0,107.51,107.54,107.5,107.54,62454.0
2015-09-08 15:35:00,107.54,107.54,107.52,107.52,15550.0,107.54,107.54,107.52,107.52,15550.0
2015-09-08 15:40:00,107.53,107.53,107.52,107.53,39196.0,107.53,107.53,107.52,107.53,39196.0
2015-09-08 15:45:00,107.53,107.53,107.49,107.51,195302.0,107.53,107.53,107.49,107.51,195302.0
2015-09-08 15:50:00,107.5,107.52,107.49,107.5,97535.0,107.5,107.52,107.49,107.5,97535.0
2015-09-08 15:55:00,107.5,107.53,107.49,107.5,83999.0,107.5,107.53,107.49,107.5,83999.0
2015-09-09 09:30:00,106.64,106.71,106.4,106.4,252492.0,106.64,106.71,106.4,106.4,252492.0
2015-09-09 09:35:00,106.42,106.55,106.38,106.51,293312.0,106.42,106.55,106.38,106.51,293312.0
2015-09-09 09:40:00,106.5,106.55,106.39,106.51,126412.0,106.5,106.55,106.39,106.51,126412.0
2015-09-09 09:45:00,106.5,106.58,106.46,106.55,91760.0,106.5,106.58,106.46,106.55,91760.0
2015-09-09 09:50:00,106.55,106.61,106.48,106.49,43867.0,106.55,106.61,106.48,106.49,43867.0
2015-09-09 09:55:00,106.49,106.52,106.42,106.45,42334.0,106.49,106.52,106.42,106.45,42334.0
2015-09-09 10:00:00,106.45,106.45,106.3,106.32,129066.0,106.45,106.45,106.3,106.32,129066.0
2015-09-09 10:05:00,106.32,106.4,106.27,106.38,190577.0,106.32,106.4,106.27,106.38,190577.0
2015-09-09 10:10:00,106.38,106.47,106.38,106.42,38901.0,106.38,106.47,106.38,106.42,38901.0
2015-09-09 10:15:00,106.44,106.58,106.44,106.5,149929.0,106.44,106.58,106.44,106.5,149929.0
2015-09-09 10:20:00,106.51,106.56,106.46,106.53,55224.0,106.51,106.56,106.46,106.53,55224.0
2015-09-09 10:25:00,106.54,106.54,106.38,106.4,62551.0,106.54,106.54,106.38,106.4,62551.0
2015-09-09 10:30:00,106.4,106.46,106.38,106.43,19093.0,106.4,106.46,106.38,106.43,19093.0
2015-09-09 10:35:00,106.44,106.53,106.44,106.47,43829.0,106.44,106.53,106.44,106.47,43829.0
2015-09-09 10:40:00,106.48,106.53,106.39,106.39,101494.0,106.48,106.53,106.39,106.39,101494.0
2015-09-09 10:45:00,106.4,106.47,106.35,106.45,56053.0,106.4,106.47,106.35,106.45,56053.0
2015-09-09 10:50:00,106.45,106.45,106.38,106.4,73055.0,106.45,106.45,106.38,106.4,73055.0
2015-09-09 10:55:00,106.4,106.42,106.36,106.38,110858.0,106.4,106.42,106.36,106.38,110858.0
2015-09-09 11:00:00,106.37,106.38,106.31,106.34,71506.0,106.37,106.38,106.31,106.34,71506.0
2015-09-09 11:05:00,106.35,106.4,106.3,106.37,239384.0,106.35,106.4,106.3,106.37,239384.0
2015-09-09 11:10:00,106.37,106.41,106.33,106.34,57142.0,106.37,106.41,106.33,106.34,57142.0
2015-09-09 11:15:00,106.34,106.5,106.3,106.39,186840.0,106.34,106.5,106.3,106.39,186840.0
2015-09-09 11:20:00,106.4,106.42,106.37,106.41,46479.0,106.4,106.42,106.37,106.41,46479.0
2015-09-09 11:25:00,106.4,106.41,106.31,106.33,41840.0,106.4,106.41,106.31,106.33,41840.0
2015-09-09 11:30:00,106.34,106.36,106.3,106.34,50603.0,106.34,106.36,106.3,106.34,50603.0
2015-09-09 11:35:00,106.34,106.34,106.3,106.34,72316.0,106.34,106.34,106.3,106.34,72316.0
2015-09-09 11:40:00,106.34,106.39,106.31,106.36,61633.0,106.34,106.39,106.31,106.36,61633.0
2015-09-09 11:45:00,106.36,106.37,106.08,106.09,243320.0,106.36,106.37,106.08,106.09,243320.0
2015-09-09 11:50:00,106.08,106.18,106.02,106.18,53417.0,106.08,106.18,106.02,106.18,53417.0
2015-09-09 11:55:00,106.17,106.17,106.12,106.13,16827.0,106.17,106.17,106.12,106.13,16827.0
2015-09-09 12:00:00,106.13,106.14,105.81,105.84,321254.0,106.13,106.14,105.81,105.84,321254.0
2015-09-09 12:05:00,105.84,105.85,105.72,105.76,165357.0,105.84,105.85,105.72,105.76,165357.0
2015-09-09 12:10:00,105.75,105.91,105.74,105.9,89752.0,105.75,105.91,105.74,105.9,89752.0
2015-09-09 12:15:00,105.9,105.91,105.86,105.88,39483.0,105.9,105.91,105.86,105.88,39483.0
2015-09-09 12:20:00,105.89,105.92,105.86,105.9,44600.0,105.89,105.92,105.86,105.9,44600.0
2015-09-09 12:25:00,105.9,105.91,105.87,105.88,46181.0,105.9,105.91,105.87,105.88,46181.0
2015-09-09 12:30:00,105.88,105.88,105.84,105.85,17466.0,105.88,105.88,105.84,105.85,17466.0
2015-09-09 12:35:00,105.84,105.85,105.65,105.69,49720.0,105.84,105.85,105.65,105.69,49720.0
2015-09-09 12:40:00,105.69,105.7,105.58,105.61,93317.0,105.69,105.7,105.58,105.61,93317.0
2015-09-09 12:45:00,105.6,105.61,105.48,105.54,325129.0,105.6,105.61,105.48,105.54,325129.0
2015-09-09 12:50:00,105.55,105.58,105.54,105.57,16333.0,105.55,105.58,105.54,105.57,16333.0
2015-09-09 12:55:00,105.59,105.64,105.58,105.63,56886.0,105.59,105.64,105.58,105.63,56886.0
2015-09-09 13:00:00,105.62,105.67,105.61,105.67,42372.0,105.62,105.67,105.61,105.67,42372.0
2015-09-09 13:05:00,105.66,105.7,105.65,105.65,40656.0,105.66,105.7,105.65,105.65,40656.0
2015-09-09 13:10:00,105.65,105.72,105.62,105.72,59016.0,105.65,105.72,105.62,105.72,59016.0
2015-09-09 13:15:00,105.72,105.74,105.69,105.71,31527.0,105.72,105.74,105.69,105.71,31527.0
2015-09-09 13:20:00,105.73,105.76,105.65,105.67,49291.0,105.73,105.76,105.65,105.67,49291.0
2015-09-09 13:25:00,105.66,105.72,105.64,105.67,108691.0,105.66,105.72,105.64,105.67,108691.0
2015-09-09 13:30:00,105.67,105.71,105.66,105.7,47795.0,105.67,105.71,105.66,105.7,47795.0
2015-09-09 13:35:00,105.71,105.75,105.68,105.75,77145.0,105.71,105.75,105.68,105.75,77145.0
2015-09-09 13:40:00,105.74,105.88,105.73,105.87,94203.0,105.74,105.88,105.73,105.87,94203.0
2015-09-09 13:45:00,105.88,105.92,105.87,105.88,118912.0,105.88,105.92,105.87,105.88,118912.0
2015-09-09 13:50:00,105.89,105.92,105.88,105.9,59399.0,105.89,105.92,105.88,105.9,59399.0
2015-09-09 13:55:00,105.9,106.02,105.9,106.02,81851.0,105.9,106.02,105.9,106.02,81851.0
2015-09-09 14:00:00,106.01,106.06,106.0,106.02,331420.0,106.01,106.06,106.0,106.02,331420.0
2015-09-09 14:05:00,106.01,106.03,105.97,106.03,81576.0,106.01,106.03,105.97,106.03,81576.0
2015-09-09 14:10:00,106.02,106.07,106.01,106.06,125143.0,106.02,106.07,106.01,106.06,125143.0
2015-09-09 14:15:00,106.06,106.09,106.04,106.04,25729.0,106.06,106.09,106.04,106.04,25729.0
2015-09-09 14:20:00,106.05,106.1,106.04,106.09,69959.0,106.05,106.1,106.04,106.09,69959.0
2015-09-09 14:25:00,106.08,106.13,106.08,106.1,54977.0,106.08,106.13,106.08,106.1,54977.0
2015-09-09 14:30:00,106.1,106.14,106.1,106.12,8517.0,106.1,106.14,106.1,106.12,8517.0
2015-09-09 14:35:00,106.13,106.13,106.08,106.1,82963.0,106.13,106.13,106.08,106.1,82963.0
2015-09-09 14:40:00,106.1,106.15,106.09,106.14,28173.0,106.1,106.15,106.09,106.14,28173.0
2015-09-09 14:45:00,106.15,106.15,106.09,106.1,23189.0,106.15,106.15,106.09,106.1,23189.0
2015-09-09 14:50:00,106.1,106.17,106.1,106.15,25249.0,106.1,106.17,106.1,106.15,25249.0
2015-09-09 14:55:00,106.16,106.18,106.15,106.18,28730.0,106.16,106.18,106.15,106.18,28730.0
2015-09-09 15:00:00,106.18,106.21,106.16,106.21,43915.0,106.18,106.21,106.16,106.21,43915.0
2015-09-09 15:05:00,106.22,106.23,106.17,106.19,23265.0,106.22,106.23,106.17,106.19,23265.0
2015-09-09 15:10:00,106.18,106.18,106.14,106.15,20963.0,106.18,106.18,106.14,106.15,20963.0
2015-09-09 15:15:00,106.15,106.17,106.15,106.17,21347.0,106.15,106.17,106.15,106.17,21347.0
2015-09-09 15:20:00,106.17,106.18,106.13,106.15,60894.0,106.17,106.18,106.13,106.15,60894.0
2015-09-09 15:25:00,106.14,106.15,106.12,106.13,14624.0,106.14,106.15,106.12,106.13,14624.0
2015-09-09 15:30:00,106.13,106.22,106.13,106.22,46141.0,106.13,106.22,106.13,106.22,46141.0
2015-09-09 15:35:00,106.22,106.23,106.2,106.21,44402.0,106.22,106.23,106.2,106.21,44402.0
2015-09-09 15:40:00,106.21,106.23,106.16,106.17,115430.0,106.21,106.23,106.16,106.17,115430.0
2015-09-09 15:45:00,106.17,106.18,106.14,106.15,107996.0,106.17,106.18,106.14,106.15,107996.0
2015-09-09 15:50:00,106.14,106.15,106.12,106.12,108006.0,106.14,106.15,106.12,106.12,108006.0
2015-09-09 15:55:00,106.13,106.15,106.11,106.12,141307.0,106.13,106.15,106.11,106.12,141307.0
2015-09-10 09:30:00,106.6,106.7,106.54,106.55,46959.0,106.6,106.7,106.54,106.55,46959.0
2015-09-10 09:35:00,106.55,106.61,106.44,106.49,90284.0,106.55,106.61,106.44,106.49,90284.0
2015-09-10 09:40:00,106.49,106.51,106.41,106.51,27761.0,106.49,106.51,106.41,106.51,27761.0
2015-09-10 09:45:00,106.52,106.52,106.36,106.45,65991.0,106.52,106.52,106.36,106.45,65991.0
2015-09-10 09:50:00,106.44,106.45,106.38,106.4,37252.0,106.44,106.45,106.38,106.4,37252.0
2015-09-10 09:55:00,106.4,106.4,106.26,106.28,61871.0,106.4,106.4,106.26,106.28,61871.0
2015-09-10 10:00:00,106.3,106.43,106.29,106.33,45681.0,106.3,106.43,106.29,106.33,45681.0
2015-09-10 10:05:00,106.33,106.52,106.28,106.5,505367.0,106.33,106.52,106.28,106.5,505367.0
2015-09-10 10:10:00,106.5,106.53,106.48,106.49,58947.0,106.5,106.53,106.48,106.49,58947.0
2015-09-10 10:15:00,106.49,106.51,106.42,106.43,23245.0,106.49,106.51,106.42,106.43,23245.0
2015-09-10 10:20:00,106.44,106.45,106.38,106.41,39562.0,106.44,106.45,106.38,106.41,39562.0
2015-09-10 10:25:00,106.4,106.45,106.37,106.4,39647.0,106.4,106.45,106.37,106.4,39647.0
2015-09-10 10:30:00,106.4,106.41,106.31,106.33,343576.0,106.4,106.41,106.31,106.33,343576.0
2015-09-10 10:35:00,106.33,106.37,106.23,106.34,169390.0,106.33,106.37,106.23,106.34,169390.0
2015-09-10 10:40:00,106.33,106.35,106.22,106.28,404546.0,106.33,106.35,106.22,106.28,404546.0
2015-09-10 10:45:00,106.28,106.36,106.27,106.35,51392.0,106.28,106.36,106.27,106.35,51392.0
2015-09-10 10:50:00,106.34,106.36,106.29,106.29,23420.0,106.34,106.36,106.29,106.29,23420.0
2015-09-10 10:55:00,106.29,106.33,106.25,106.26,99088.0,106.29,106.33,106.25,106.26,99088.0
2015-09-10 11:00:00,106.26,106.31,106.18,106.3,112044.0,106.26,106.31,106.18,106.3,112044.0
2015-09-10 11:05:00,106.3,106.31,106.26,106.29,37259.0,106.3,106.31,106.26,106.29,37259.0
2015-09-10 11:10:00,106.29,106.38,106.26,106.36,18279.0,106.29,106.38,106.26,106.36,18279.0
2015-09-10 11:15:00,106.36,106.69,106.36,106.63,219094.0,106.36,106.69,106.36,106.63,219094.0
2015-09-10 11:20:00,106.63,106.63,106.49,106.51,63968.0,106.63,106.63,106.49,106.51,63968.0
2015-09-10 11:25:00,106.51,106.55,106.49,106.51,29486.0,106.51,106.55,106.49,106.51,29486.0
2015-09-10 11:30:00,106.5,106.53,106.49,106.49,16861.0,106.5,106.53,106.49,106.49,16861.0
2015-09-10 11:35:00,106.48,106.49,106.43,106.49,22563.0,106.48,106.49,106.43,106.49,22563.0
2015-09-10 11:40:00,106.5,106.5,106.44,106.49,7865.0,106.5,106.5,106.44,106.49,7865.0
2015-09-10 11:45:00,106.49,106.51,106.44,106.47,44177.0,106.49,106.51,106.44,106.47,44177.0
2015-09-10 11:50:00,106.47,106.48,106.43,106.44,11936.0,106.47,106.48,106.43,106.44,11936.0
2015-09-10 11:55:00,106.45,106.51,106.4,106.49,10703.0,106.45,106.51,106.4,106.49,10703.0
2015-09-10 12:00:00,106.48,106.48,106.42,106.45,33956.0,106.48,106.48,106.42,106.45,33956.0
2015-09-10 12:05:00,106.46,106.48,106.44,106.44,13490.0,106.46,106.48,106.44,106.44,13490.0
2015-09-10 12:10:00,106.45,106.47,106.43,106.46,32451.0,106.45,106.47,106.43,106.46,32451.0
2015-09-10 12:15:00,106.49,106.58,106.49,106.51,45968.0,106.49,106.58,106.49,106.51,45968.0
2015-09-10 12:20:00,106.52,106.57,106.51,106.52,9829.0,106.52,106.57,106.51,106.52,9829.0
2015-09-10 12:25:00,106.53,106.57,106.49,106.5,16274.0,106.53,106.57,106.49,106.5,16274.0
2015-09-10 12:30:00,106.5,106.53,106.46,106.46,33034.0,106.5,106.53,106.46,106.46,33034.0
2015-09-10 12:35:00,106.46,106.48,106.45,106.47,8397.0,106.46,106.48,106.45,106.47,8397.0
2015-09-10 12:40:00,106.46,106.47,106.4,106.47,35139.0,106.46,106.47,106.4,106.47,35139.0
2015-09-10 12:45:00,106.45,106.48,106.44,106.46,6143.0,106.45,106.48,106.44,106.46,6143.0
2015-09-10 12:50:00,106.47,106.47,106.41,106.41,24854.0,106.47,106.47,106.41,106.41,24854.0
2015-09-10 12:55:00,106.4,106.42,106.38,106.41,9648.0,106.4,106.42,106.38,106.41,9648.0
2015-09-10 13:00:00,106.41,106.48,106.4,106.48,8963.0,106.41,106.48,106.4,106.48,8963.0
2015-09-10 13:05:00,106.49,106.49,106.44,106.46,16015.0,106.49,106.49,106.44,106.46,16015.0
2015-09-10 13:10:00,106.45,106.46,106.4,106.41,18930.0,106.45,106.46,106.4,106.41,18930.0
2015-09-10 13:15:00,106.41,106.42,106.37,106.42,29794.0,106.41,106.42,106.37,106.42,29794.0
2015-09-10 13:20:00,106.42,106.47,106.41,106.41,26129.0,106.42,106.47,106.41,106.41,26129.0
2015-09-10 13:25:00,106.41,106.42,106.35,106.36,28775.0,106.41,106.42,106.35,106.36,28775.0
2015-09-10 13:30:00,106.37,106.44,106.36,106.42,47361.0,106.37,106.44,106.36,106.42,47361.0
2015-09-10 13:35:00,106.42,106.46,106.4,106.43,16142.0,106.42,106.46,106.4,106.43,16142.0
2015-09-10 13:40:00,106.44,106.67,106.43,106.58,106888.0,106.44,106.67,106.43,106.58,106888.0
2015-09-10 13:45:00,106.57,106.6,106.45,106.45,25668.0,106.57,106.6,106.45,106.45,25668.0
2015-09-10 13:50:00,106.45,106.46,106.38,106.4,39113.0,106.45,106.46,106.38,106.4,39113.0
2015-09-10 13:55:00,106.41,106.49,106.41,106.45,47627.0,106.41,106.49,106.41,106.45,47627.0
2015-09-10 14:00:00,106.44,106.48,106.42,106.44,16545.0,106.44,106.48,106.42,106.44,16545.0
2015-09-10 14:05:00,106.44,106.46,106.41,106.45,10873.0,106.44,106.46,106.41,106.45,10873.0
2015-09-10 14:10:00,106.44,106.48,106.43,106.43,12136.0,106.44,106.48,106.43,106.43,12136.0
2015-09-10 14:15:00,106.44,106.46,106.41,106.44,21483.0,106.44,106.46,106.41,106.44,21483.0
2015-09-10 14:20:00,106.44,106.47,106.39,106.42,40813.0,106.44,106.47,106.39,106.42,40813.0
2015-09-10 14:25:00,106.42,106.46,106.41,106.43,8407.0,106.42,106.46,106.41,106.43,8407.0
2015-09-10 14:30:00,106.44,106.45,106.43,106.44,2107.0,106.44,106.45,106.43,106.44,2107.0
2015-09-10 14:35:00,106.44,106.45,106.41,106.44,27037.0,106.44,106.45,106.41,106.44,27037.0
2015-09-10 14:40:00,106.44,106.45,106.4,106.43,10178.0,106.44,106.45,106.4,106.43,10178.0
2015-09-10 14:45:00,106.42,106.45,106.42,106.44,9012.0,106.42,106.45,106.42,106.44,9012.0
2015-09-10 14:50:00,106.45,106.47,106.43,106.47,9294.0,106.45,106.47,106.43,106.47,9294.0
2015-09-10 14:55:00,106.46,106.5,106.45,106.48,13415.0,106.46,106.5,106.45,106.48,13415.0
2015-09-10 15:00:00,106.5,106.5,106.43,106.45,23141.0,106.5,106.5,106.43,106.45,23141.0
2015-09-10 15:05:00,106.46,106.46,106.44,106.45,5262.0,106.46,106.46,106.44,106.45,5262.0
2015-09-10 15:10:00,106.44,106.45,106.44,106.45,8296.0,106.44,106.45,106.44,106.45,8296.0
2015-09-10 15:15:00,106.45,106.45,106.41,106.42,22129.0,106.45,106.45,106.41,106.42,22129.0
2015-09-10 15:20:00,106.41,106.44,106.41,106.43,41582.0,106.41,106.44,106.41,106.43,41582.0
2015-09-10 15:25:00,106.42,106.43,106.4,106.41,21737.0,106.42,106.43,106.4,106.41,21737.0
2015-09-10 15:30:00,106.41,106.41,106.38,106.39,20264.0,106.41,106.41,106.38,106.39,20264.0
2015-09-10 15:35:00,106.39,106.4,106.38,106.39,12722.0,106.39,106.4,106.38,106.39,12722.0
2015-09-10 15:40:00,106.4,106.4,106.39,106.4,16674.0,106.4,106.4,106.39,106.4,16674.0
2015-09-10 15:45:00,106.39,106.43,106.38,106.39,69834.0,106.39,106.43,106.38,106.39,69834.0
2015-09-10 15:50:00,106.4,106.42,106.38,106.41,49599.0,106.4,106.42,106.38,106.41,49599.0
2015-09-10 15:55:00,106.4,106.41,106.37,106.38,61787.0,106.4,106.41,106.37,106.38,61787.0
2015-09-11 09:30:00,105.65,105.72,105.55,105.69,81984.0,105.65,105.72,105.55,105.69,81984.0
2015-09-11 09:35:00,105.68,105.68,105.4,105.49,245800.0,105.68,105.68,105.4,105.49,245800.0
2015-09-11 09:40:00,105.47,105.5,105.3,105.47,181196.0,105.47,105.5,105.3,105.47,181196.0
2015-09-11 09:45:00,105.44,105.53,105.38,105.38,69697.0,105.44,105.53,105.38,105.38,69697.0
2015-09-11 09:50:00,105.37,105.46,105.27,105.45,133258.0,105.37,105.46,105.27,105.45,133258.0
2015-09-11 09:55:00,105.45,105.46,105.38,105.38,50543.0,105.45,105.46,105.38,105.38,50543.0
2015-09-11 10:00:00,105.4,105.57,105.4,105.47,173648.0,105.4,105.57,105.4,105.47,173648.0
2015-09-11 10:05:00,105.47,105.55,105.47,105.54,36490.0,105.47,105.55,105.47,105.54,36490.0
2015-09-11 10:10:00,105.55,105.63,105.54,105.55,60361.0,105.55,105.63,105.54,105.55,60361.0
2015-09-11 10:15:00,105.56,105.6,105.51,105.53,32190.0,105.56,105.6,105.51,105.53,32190.0
2015-09-11 10:20:00,105.52,105.53,105.42,105.48,31160.0,105.52,105.53,105.42,105.48,31160.0
2015-09-11 10:25:00,105.47,105.47,105.4,105.4,33222.0,105.47,105.47,105.4,105.4,33222.0
2015-09-11 10:30:00,105.39,105.46,105.29,105.42,111758.0,105.39,105.46,105.29,105.42,111758.0
2015-09-11 10:35:00,105.41,105.44,105.34,105.35,28896.0,105.41,105.44,105.34,105.35,28896.0
2015-09-11 10:40:00,105.34,105.42,105.34,105.42,88333.0,105.34,105.42,105.34,105.42,88333.0
2015-09-11 10:45:00,105.42,105.45,105.37,105.37,73240.0,105.42,105.45,105.37,105.37,73240.0
2015-09-11 10:50:00,105.38,105.41,105.36,105.4,26474.0,105.38,105.41,105.36,105.4,26474.0
2015-09-11 10:55:00,105.38,105.43,105.35,105.35,35901.0,105.38,105.43,105.35,105.35,35901.0
2015-09-11 11:00:00,105.35,105.42,105.34,105.41,30663.0,105.35,105.42,105.34,105.41,30663.0
2015-09-11 11:05:00,105.4,105.47,105.37,105.46,59204.0,105.4,105.47,105.37,105.46,59204.0
2015-09-11 11:10:00,105.46,105.5,105.4,105.4,40526.0,105.46,105.5,105.4,105.4,40526.0
2015-09-11 11:15:00,105.4,105.54,105.4,105.47,125777.0,105.4,105.54,105.4,105.47,125777.0
2015-09-11 11:20:00,105.47,105.52,105.43,105.5,70527.0,105.47,105.52,105.43,105.5,70527.0
2015-09-11 11:25:00,105.5,105.64,105.49,105.61,47950.0,105.5,105.64,105.49,105.61,47950.0
2015-09-11 11:30:00,105.59,105.61,105.51,105.52,63030.0,105.59,105.61,105.51,105.52,63030.0
2015-09-11 11:35:00,105.53,105.65,105.52,105.6,39960.0,105.53,105.65,105.52,105.6,39960.0
2015-09-11 11:40:00,105.6,105.61,105.55,105.56,51290.0,105.6,105.61,105.55,105.56,51290.0
2015-09-11 11:45:00,105.56,105.61,105.54,105.6,30700.0,105.56,105.61,105.54,105.6,30700.0
2015-09-11 11:50:00,105.61,105.62,105.56,105.6,22442.0,105.61,105.62,105.56,105.6,22442.0
2015-09-11 11:55:00,105.6,105.6,105.56,105.57,28875.0,105.6,105.6,105.56,105.57,28875.0
2015-09-11 12:00:00,105.58,105.92,105.58,105.92,216738.0,105.58,105.92,105.58,105.92,216738.0
2015-09-11 12:05:00,105.93,105.93,105.82,105.84,62004.0,105.93,105.93,105.82,105.84,62004.0
2015-09-11 12:10:00,105.85,105.85,105.8,105.81,22006.0,105.85,105.85,105.8,105.81,22006.0
2015-09-11 12:15:00,105.81,105.81,105.72,105.73,21482.0,105.81,105.81,105.72,105.73,21482.0
2015-09-11 12:20:00,105.73,105.74,105.71,105.72,27468.0,105.73,105.74,105.71,105.72,27468.0
2015-09-11 12:25:00,105.72,105.77,105.72,105.77,29195.0,105.72,105.77,105.72,105.77,29195.0
2015-09-11 12:30:00,105.77,105.78,105.69,105.7,26456.0,105.77,105.78,105.69,105.7,26456.0
2015-09-11 12:35:00,105.71,105.75,105.69,105.73,35714.0,105.71,105.75,105.69,105.73,35714.0
2015-09-11 12:40:00,105.74,105.77,105.73,105.77,23325.0,105.74,105.77,105.73,105.77,23325.0
2015-09-11 12:45:00,105.77,105.87,105.75,105.85,50442.0,105.77,105.87,105.75,105.85,50442.0
2015-09-11 12:50:00,105.86,105.88,105.79,105.79,67313.0,105.86,105.88,105.79,105.79,67313.0
2015-09-11 12:55:00,105.82,105.87,105.82,105.86,12569.0,105.82,105.87,105.82,105.86,12569.0
2015-09-11 13:00:00,105.86,105.88,105.79,105.79,53534.0,105.86,105.88,105.79,105.79,53534.0
2015-09-11 13:05:00,105.79,105.8,105.75,105.77,22930.0,105.79,105.8,105.75,105.77,22930.0
2015-09-11 13:10:00,105.76,105.81,105.75,105.77,8406.0,105.76,105.81,105.75,105.77,8406.0
2015-09-11 13:15:00,105.76,105.85,105.76,105.84,10793.0,105.76,105.85,105.76,105.84,10793.0
2015-09-11 13:20:00,105.84,105.9,105.79,105.81,35696.0,105.84,105.9,105.79,105.81,35696.0
2015-09-11 13:25:00,105.81,105.84,105.75,105.75,10421.0,105.81,105.84,105.75,105.75,10421.0
2015-09-11 13:30:00,105.75,105.81,105.74,105.79,36965.0,105.75,105.81,105.74,105.79,36965.0
2015-09-11 13:35:00,105.79,105.8,105.7,105.73,9151.0,105.79,105.8,105.7,105.73,9151.0
2015-09-11 13:40:00,105.74,105.81,105.73,105.73,16723.0,105.74,105.81,105.73,105.73,16723.0
2015-09-11 13:45:00,105.73,105.74,105.7,105.73,14307.0,105.73,105.74,105.7,105.73,14307.0
2015-09-11 13:50:00,105.74,105.77,105.73,105.77,14969.0,105.74,105.77,105.73,105.77,14969.0
2015-09-11 13:55:00,105.78,105.8,105.77,105.8,10233.0,105.78,105.8,105.77,105.8,10233.0
2015-09-11 14:00:00,105.81,105.84,105.79,105.83,37304.0,105.81,105.84,105.79,105.83,37304.0
2015-09-11 14:05:00,105.83,105.83,105.78,105.8,27327.0,105.83,105.83,105.78,105.8,27327.0
2015-09-11 14:10:00,105.8,105.84,105.79,105.84,6104.0,105.8,105.84,105.79,105.84,6104.0
2015-09-11 14:15:00,105.84,105.87,105.81,105.83,19257.0,105.84,105.87,105.81,105.83,19257.0
2015-09-11 14:20:00,105.83,105.87,105.83,105.84,25598.0,105.83,105.87,105.83,105.84,25598.0
2015-09-11 14:25:00,105.85,105.88,105.79,105.84,21831.0,105.85,105.88,105.79,105.84,21831.0
2015-09-11 14:30:00,105.84,105.91,105.84,105.9,21648.0,105.84,105.91,105.84,105.9,21648.0
2015-09-11 14:35:00,105.9,105.91,105.83,105.87,33111.0,105.9,105.91,105.83,105.87,33111.0
2015-09-11 14:40:00,105.88,105.89,105.86,105.87,7427.0,105.88,105.89,105.86,105.87,7427.0
2015-09-11 14:45:00,105.87,105.88,105.86,105.88,6565.0,105.87,105.88,105.86,105.88,6565.0
2015-09-11 14:50:00,105.88,105.9,105.84,105.9,7991.0,105.88,105.9,105.84,105.9,7991.0
2015-09-11 14:55:00,105.9,105.9,105.87,105.9,5118.0,105.9,105.9,105.87,105.9,5118.0
2015-09-11 15:00:00,105.91,105.91,105.84,105.87,33972.0,105.91,105.91,105.84,105.87,33972.0
2015-09-11 15:05:00,105.87,105.93,105.86,105.91,21165.0,105.87,105.93,105.86,105.91,21165.0
2015-09-11 15:10:00,105.9,106.17,105.9,106.11,109883.0,105.9,106.17,105.9,106.11,109883.0
2015-09-11 15:15:00,106.11,106.13,106.08,106.11,21532.0,106.11,106.13,106.08,106.11,21532.0
2015-09-11 15:20:00,106.11,106.16,106.06,106.07,20870.0,106.11,106.16,106.06,106.07,20870.0
2015-09-11 15:25:00,106.07,106.08,106.03,106.07,28735.0,106.07,106.08,106.03,106.07,28735.0
2015-09-11 15:30:00,106.07,106.11,106.06,106.1,32468.0,106.07,106.11,106.06,106.1,32468.0
2015-09-11 15:35:00,106.09,106.12,106.09,106.11,21612.0,106.09,106.12,106.09,106.11,21612.0
2015-09-11 15:40:00,106.12,106.13,106.07,106.09,22969.0,106.12,106.13,106.07,106.09,22969.0
2015-09-11 15:45:00,106.09,106.09,106.04,106.08,27372.0,106.09,106.09,106.04,106.08,27372.0
2015-09-11 15:50:00,106.08,106.14,106.07,106.14,83618.0,106.08,106.14,106.07,106.14,83618.0
2015-09-11 15:55:00,106.13,106.2,106.13,106.14,156115.0,106.13,106.2,106.13,106.14,156115.0
2015-09-14 09:30:00,105.85,105.94,105.78,105.9,102337.0,105.85,105.94,105.78,105.9,102337.0
2015-09-14 09:35:00,105.92,105.97,105.89,105.91,22991.0,105.92,105.97,105.89,105.91,22991.0
2015-09-14 09:40:00,105.91,105.96,105.86,105.88,32863.0,105.91,105.96,105.86,105.88,32863.0
2015-09-14 09:45:00,105.89,105.91,105.85,105.87,40722.0,105.89,105.91,105.85,105.87,40722.0
2015-09-14 09:50:00,105.88,105.88,105.82,105.85,29765.0,105.88,105.88,105.82,105.85,29765.0
2015-09-14 09:55:00,105.84,105.86,105.81,105.85,31045.0,105.84,105.86,105.81,105.85,31045.0
2015-09-14 10:00:00,105.86,105.93,105.85,105.92,36783.0,105.86,105.93,105.85,105.92,36783.0
2015-09-14 10:05:00,105.9,105.95,105.89,105.91,80972.0,105.9,105.95,105.89,105.91,80972.0
2015-09-14 10:10:00,105.91,105.94,105.9,105.93,32449.0,105.91,105.94,105.9,105.93,32449.0
2015-09-14 10:15:00,105.94,105.96,105.91,105.93,30572.0,105.94,105.96,105.91,105.93,30572.0
2015-09-14 10:20:00,105.92,105.95,105.8,105.83,23933.0,105.92,105.95,105.8,105.83,23933.0
2015-09-14 10:25:00,105.82,105.85,105.78,105.84,28443.0,105.82,105.85,105.78,105.84,28443.0
2015-09-14 10:30:00,105.85,105.93,105.83,105.91,24758.0,105.85,105.93,105.83,105.91,24758.0
2015-09-14 10:35:00,105.91,105.93,105.84,105.91,45565.0,105.91,105.93,105.84,105.91,45565.0
2015-09-14 10:40:00,105.92,105.95,105.91,105.93,27617.0,105.92,105.95,105.91,105.93,27617.0
2015-09-14 10:45:00,105.94,106.04,105.87,105.87,55257.0,105.94,106.04,105.87,105.87,55257.0
2015-09-14 10:50:00,105.87,106.1,105.87,106.06,52055.0,105.87,106.1,105.87,106.06,52055.0
2015-09-14 10:55:00,106.07,106.12,106.04,106.11,14351.0,106.07,106.12,106.04,106.11,14351.0
2015-09-14 11:00:00,106.11,106.15,106.08,106.12,52891.0,106.11,106.15,106.08,106.12,52891.0
2015-09-14 11:05:00,106.11,106.12,106.06,106.06,44882.0,106.11,106.12,106.06,106.06,44882.0
2015-09-14 11:10:00,106.06,106.09,106.06,106.08,13724.0,106.06,106.09,106.06,106.08,13724.0
2015-09-14 11:15:00,106.07,106.1,106.07,106.09,11937.0,106.07,106.1,106.07,106.09,11937.0
2015-09-14 11:20:00,106.09,106.11,106.07,106.07,9769.0,106.09,106.11,106.07,106.07,9769.0
2015-09-14 11:25:00,106.06,106.09,106.04,106.09,22346.0,106.06,106.09,106.04,106.09,22346.0
2015-09-14 11:30:00,106.09,106.12,106.07,106.1,29534.0,106.09,106.12,106.07,106.1,29534.0
2015-09-14 11:35:00,106.09,106.15,106.05,106.07,30169.0,106.09,106.15,106.05,106.07,30169.0
2015-09-14 11:40:00,106.06,106.11,106.06,106.11,12350.0,106.06,106.11,106.06,106.11,12350.0
2015-09-14 11:45:00,106.11,106.22,106.1,106.2,47941.0,106.11,106.22,106.1,106.2,47941.0
2015-09-14 11:50:00,106.21,106.21,106.17,106.2,20724.0,106.21,106.21,106.17,106.2,20724.0
2015-09-14 11:55:00,106.2,106.36,106.2,106.25,105990.0,106.2,106.36,106.2,106.25,105990.0
2015-09-14 12:00:00,106.24,106.26,106.15,106.18,98005.0,106.24,106.26,106.15,106.18,98005.0
2015-09-14 12:05:00,106.18,106.22,106.16,106.17,29747.0,106.18,106.22,106.16,106.17,29747.0
2015-09-14 12:10:00,106.15,106.19,106.14,106.17,9080.0,106.15,106.19,106.14,106.17,9080.0
2015-09-14 12:15:00,106.18,106.23,106.17,106.19,7478.0,106.18,106.23,106.17,106.19,7478.0
2015-09-14 12:20:00,106.17,106.17,106.13,106.16,41027.0,106.17,106.17,106.13,106.16,41027.0
2015-09-14 12:25:00,106.15,106.19,106.15,106.16,6026.0,106.15,106.19,106.15,106.16,6026.0
2015-09-14 12:30:00,106.15,106.26,106.11,106.24,65479.0,106.15,106.26,106.11,106.24,65479.0
2015-09-14 12:35:00,106.24,106.26,106.22,106.25,19369.0,106.24,106.26,106.22,106.25,19369.0
2015-09-14 12:40:00,106.24,106.25,106.21,106.21,8800.0,106.24,106.25,106.21,106.21,8800.0
2015-09-14 12:45:00,106.21,106.27,106.21,106.25,35522.0,106.21,106.27,106.21,106.25,35522.0
2015-09-14 12:50:00,106.25,106.32,106.25,106.32,15777.0,106.25,106.32,106.25,106.32,15777.0
2015-09-14 12:55:00,106.33,106.34,106.28,106.34,41271.0,106.33,106.34,106.28,106.34,41271.0
2015-09-14 13:00:00,106.33,106.39,106.3,106.32,28511.0,106.33,106.39,106.3,106.32,28511.0
2015-09-14 13:05:00,106.31,106.31,106.26,106.28,7714.0,106.31,106.31,106.26,106.28,7714.0
2015-09-14 13:10:00,106.28,106.29,106.23,106.23,9450.0,106.28,106.29,106.23,106.23,9450.0
2015-09-14 13:15:00,106.24,106.25,106.22,106.22,9720.0,106.24,106.25,106.22,106.22,9720.0
2015-09-14 13:20:00,106.23,106.26,106.22,106.26,30710.0,106.23,106.26,106.22,106.26,30710.0
2015-09-14 13:25:00,106.27,106.27,106.17,106.2,25542.0,106.27,106.27,106.17,106.2,25542.0
2015-09-14 13:30:00,106.19,106.23,106.19,106.22,7606.0,106.19,106.23,106.19,106.22,7606.0
2015-09-14 13:35:00,106.22,106.22,106.19,106.2,4863.0,106.22,106.22,106.19,106.2,4863.0
2015-09-14 13:40:00,106.2,106.22,106.19,106.19,27850.0,106.2,106.22,106.19,106.19,27850.0
2015-09-14 13:45:00,106.19,106.24,106.19,106.22,32811.0,106.19,106.24,106.19,106.22,32811.0
2015-09-14 13:50:00,106.22,106.23,106.2,106.21,5425.0,106.22,106.23,106.2,106.21,5425.0
2015-09-14 13:55:00,106.21,106.24,106.2,106.21,11730.0,106.21,106.24,106.2,106.21,11730.0
2015-09-14 14:00:00,106.21,106.21,106.17,106.17,13880.0,106.21,106.21,106.17,106.17,13880.0
2015-09-14 14:05:00,106.17,106.19,106.15,106.18,11316.0,106.17,106.19,106.15,106.18,11316.0
2015-09-14 14:10:00,106.18,106.2,106.14,106.19,10201.0,106.18,106.2,106.14,106.19,10201.0
2015-09-14 14:15:00,106.18,106.21,106.16,106.21,7932.0,106.18,106.21,106.16,106.21,7932.0
2015-09-14 14:20:00,106.2,106.23,106.2,106.21,16481.0,106.2,106.23,106.2,106.21,16481.0
2015-09-14 14:25:00,106.21,106.23,106.19,106.21,43823.0,106.21,106.23,106.19,106.21,43823.0
2015-09-14 14:30:00,106.22,106.29,106.2,106.2,17682.0,106.22,106.29,106.2,106.2,17682.0
2015-09-14 14:35:00,106.18,106.27,106.15,106.23,39602.0,106.18,106.27,106.15,106.23,39602.0
2015-09-14 14:40:00,106.22,106.26,106.21,106.24,30467.0,106.22,106.26,106.21,106.24,30467.0
2015-09-14 14:45:00,106.24,106.25,106.23,106.24,33289.0,106.24,106.25,106.23,106.24,33289.0
2015-09-14 14:50:00,106.24,106.27,106.23,106.26,5193.0,106.24,106.27,106.23,106.26,5193.0
2015-09-14 14:55:00,106.26,106.28,106.26,106.27,7855.0,106.26,106.28,106.26,106.27,7855.0
2015-09-14 15:00:00,106.27,106.27,106.21,106.23,50712.0,106.27,106.27,106.21,106.23,50712.0
2015-09-14 15:05:00,106.23,106.25,106.22,106.23,34716.0,106.23,106.25,106.22,106.23,34716.0
2015-09-14 15:10:00,106.24,106.25,106.23,106.25,7947.0,106.24,106.25,106.23,106.25,7947.0
2015-09-14 15:15:00,106.25,106.26,106.22,106.23,26245.0,106.25,106.26,106.22,106.23,26245.0
2015-09-14 15:20:00,106.23,106.26,106.22,106.24,13415.0,106.23,106.26,106.22,106.24,13415.0
2015-09-14 15:25:00,106.24,106.27,106.24,106.27,16322.0,106.24,106.27,106.24,106.27,16322.0
2015-09-14 15:30:00,106.26,106.27,106.24,106.26,15896.0,106.26,106.27,106.24,106.26,15896.0
2015-09-14 15:35:00,106.26,106.26,106.21,106.21,17440.0,106.26,106.26,106.21,106.21,17440.0
2015-09-14 15:40:00,106.21,106.21,106.19,106.19,10826.0,106.21,106.21,106.19,106.19,10826.0
2015-09-14 15:45:00,106.2,106.23,106.19,106.23,21120.0,106.2,106.23,106.19,106.23,21120.0
2015-09-14 15:50:00,106.23,106.25,106.22,106.24,18108.0,106.23,106.25,106.22,106.24,18108.0
2015-09-14 15:55:00,106.25,106.25,106.2,106.22,53348.0,106.25,106.25,106.2,106.22,53348.0
2015-09-15 09:30:00,105.83,105.94,105.81,105.89,123906.0,105.83,105.94,105.81,105.89,123906.0
2015-09-15 09:35:00,105.88,105.91,105.85,105.88,68927.0,105.88,105.91,105.85,105.88,68927.0
2015-09-15 09:40:00,105.87,105.98,105.87,105.95,43396.0,105.87,105.98,105.87,105.95,43396.0
2015-09-15 09:45:00,105.93,106.06,105.93,105.99,84303.0,105.93,106.06,105.93,105.99,84303.0
2015-09-15 09:50:00,106.0,106.05,105.97,105.99,59280.0,106.0,106.05,105.97,105.99,59280.0
2015-09-15 09:55:00,105.99,106.02,105.95,105.96,21551.0,105.99,106.02,105.95,105.96,21551.0
2015-09-15 10:00:00,105.96,106.02,105.94,106.0,50017.0,105.96,106.02,105.94,106.0,50017.0
2015-09-15 10:05:00,106.0,106.01,105.97,106.0,17556.0,106.0,106.01,105.97,106.0,17556.0
2015-09-15 10:10:00,105.99,106.0,105.9,105.95,22085.0,105.99,106.0,105.9,105.95,22085.0
2015-09-15 10:15:00,105.94,106.01,105.93,106.0,30749.0,105.94,106.01,105.93,106.0,30749.0
2015-09-15 10:20:00,105.99,105.99,105.92,105.95,22670.0,105.99,105.99,105.92,105.95,22670.0
2015-09-15 10:25:00,105.96,105.96,105.91,105.95,4917.0,105.96,105.96,105.91,105.95,4917.0
2015-09-15 10:30:00,105.93,105.97,105.93,105.94,24297.0,105.93,105.97,105.93,105.94,24297.0
2015-09-15 10:35:00,105.93,105.93,105.87,105.88,17051.0,105.93,105.93,105.87,105.88,17051.0
2015-09-15 10:40:00,105.88,105.9,105.87,105.87,12333.0,105.88,105.9,105.87,105.87,12333.0
2015-09-15 10:45:00,105.86,105.95,105.86,105.91,19835.0,105.86,105.95,105.86,105.91,19835.0
2015-09-15 10:50:00,105.89,105.89,105.81,105.84,41257.0,105.89,105.89,105.81,105.84,41257.0
2015-09-15 10:55:00,105.85,105.85,105.79,105.8,20937.0,105.85,105.85,105.79,105.8,20937.0
2015-09-15 11:00:00,105.81,105.87,105.79,105.86,20031.0,105.81,105.87,105.79,105.86,20031.0
2015-09-15 11:05:00,105.86,105.86,105.78,105.82,62122.0,105.86,105.86,105.78,105.82,62122.0
2015-09-15 11:10:00,105.81,105.85,105.79,105.79,20410.0,105.81,105.85,105.79,105.79,20410.0
2015-09-15 11:15:00,105.79,105.81,105.69,105.78,39958.0,105.79,105.81,105.69,105.78,39958.0
2015-09-15 11:20:00,105.79,105.8,105.76,105.78,23505.0,105.79,105.8,105.76,105.78,23505.0
2015-09-15 11:25:00,105.79,105.86,105.78,105.8,116876.0,105.79,105.86,105.78,105.8,116876.0
2015-09-15 11:30:00,105.81,105.86,105.8,105.85,11273.0,105.81,105.86,105.8,105.85,11273.0
2015-09-15 11:35:00,105.85,105.88,105.84,105.88,16090.0,105.85,105.88,105.84,105.88,16090.0
2015-09-15 11:40:00,105.88,105.88,105.82,105.83,29169.0,105.88,105.88,105.82,105.83,29169.0
2015-09-15 11:45:00,105.84,105.84,105.8,105.84,11426.0,105.84,105.84,105.8,105.84,11426.0
2015-09-15 11:50:00,105.84,105.84,105.8,105.8,20697.0,105.84,105.84,105.8,105.8,20697.0
2015-09-15 11:55:00,105.81,105.82,105.79,105.82,17743.0,105.81,105.82,105.79,105.82,17743.0
2015-09-15 12:00:00,105.82,105.84,105.82,105.83,19582.0,105.82,105.84,105.82,105.83,19582.0
2015-09-15 12:05:00,105.83,105.84,105.8,105.81,15794.0,105.83,105.84,105.8,105.81,15794.0
2015-09-15 12:10:00,105.81,105.82,105.8,105.82,50840.0,105.81,105.82,105.8,105.82,50840.0
2015-09-15 12:15:00,105.82,105.82,105.77,105.78,14396.0,105.82,105.82,105.77,105.78,14396.0
2015-09-15 12:20:00,105.78,105.87,105.77,105.87,34684.0,105.78,105.87,105.77,105.87,34684.0
2015-09-15 12:25:00,105.87,105.87,105.82,105.82,17711.0,105.87,105.87,105.82,105.82,17711.0
2015-09-15 12:30:00,105.82,105.84,105.74,105.75,47716.0,105.82,105.84,105.74,105.75,47716.0
2015-09-15 12:35:00,105.74,105.82,105.72,105.82,30793.0,105.74,105.82,105.72,105.82,30793.0
2015-09-15 12:40:00,105.82,105.83,105.79,105.8,23676.0,105.82,105.83,105.79,105.8,23676.0
2015-09-15 12:45:00,105.78,105.79,105.75,105.75,27531.0,105.78,105.79,105.75,105.75,27531.0
2015-09-15 12:50:00,105.75,105.77,105.71,105.72,25720.0,105.75,105.77,105.71,105.72,25720.0
2015-09-15 12:55:00,105.72,105.81,105.71,105.81,30929.0,105.72,105.81,105.71,105.81,30929.0
2015-09-15 13:00:00,105.8,105.8,105.71,105.76,50292.0,105.8,105.8,105.71,105.76,50292.0
2015-09-15 13:05:00,105.76,105.78,105.75,105.77,23819.0,105.76,105.78,105.75,105.77,23819.0
2015-09-15 13:10:00,105.77,105.81,105.71,105.8,26286.0,105.77,105.81,105.71,105.8,26286.0
2015-09-15 13:15:00,105.79,105.8,105.73,105.78,22604.0,105.79,105.8,105.73,105.78,22604.0
2015-09-15 13:20:00,105.78,105.83,105.76,105.8,41118.0,105.78,105.83,105.76,105.8,41118.0
2015-09-15 13:25:00,105.8,105.81,105.68,105.73,41742.0,105.8,105.81,105.68,105.73,41742.0
2015-09-15 13:30:00,105.73,105.78,105.71,105.77,45682.0,105.73,105.78,105.71,105.77,45682.0
2015-09-15 13:35:00,105.76,105.78,105.75,105.76,11155.0,105.76,105.78,105.75,105.76,11155.0
2015-09-15 13:40:00,105.76,105.79,105.75,105.79,32461.0,105.76,105.79,105.75,105.79,32461.0
2015-09-15 13:45:00,105.79,105.8,105.77,105.78,16942.0,105.79,105.8,105.77,105.78,16942.0
2015-09-15 13:50:00,105.78,105.79,105.77,105.77,15183.0,105.78,105.79,105.77,105.77,15183.0
2015-09-15 13:55:00,105.77,105.79,105.76,105.77,17052.0,105.77,105.79,105.76,105.77,17052.0
2015-09-15 14:00:00,105.77,105.79,105.75,105.78,9533.0,105.77,105.79,105.75,105.78,9533.0
2015-09-15 14:05:00,105.79,105.81,105.77,105.78,28305.0,105.79,105.81,105.77,105.78,28305.0
2015-09-15 14:10:00,105.79,105.81,105.78,105.81,4351.0,105.79,105.81,105.78,105.81,4351.0
2015-09-15 14:15:00,105.81,105.81,105.78,105.8,18939.0,105.81,105.81,105.78,105.8,18939.0
2015-09-15 14:20:00,105.81,105.82,105.78,105.79,26551.0,105.81,105.82,105.78,105.79,26551.0
2015-09-15 14:25:00,105.79,105.82,105.78,105.8,24737.0,105.79,105.82,105.78,105.8,24737.0
2015-09-15 14:30:00,105.79,105.79,105.75,105.76,20650.0,105.79,105.79,105.75,105.76,20650.0
2015-09-15 14:35:00,105.77,105.78,105.74,105.77,28533.0,105.77,105.78,105.74,105.77,28533.0
2015-09-15 14:40:00,105.76,105.78,105.76,105.77,27137.0,105.76,105.78,105.76,105.77,27137.0
2015-09-15 14:45:00,105.76,105.78,105.75,105.75,23336.0,105.76,105.78,105.75,105.75,23336.0
2015-09-15 14:50:00,105.75,105.76,105.69,105.72,44664.0,105.75,105.76,105.69,105.72,44664.0
2015-09-15 14:55:00,105.72,105.74,105.7,105.73,26591.0,105.72,105.74,105.7,105.73,26591.0
2015-09-15 15:00:00,105.73,105.75,105.69,105.73,54117.0,105.73,105.75,105.69,105.73,54117.0
2015-09-15 15:05:00,105.73,105.77,105.72,105.75,30942.0,105.73,105.77,105.72,105.75,30942.0
2015-09-15 15:10:00,105.75,105.76,105.74,105.75,21752.0,105.75,105.76,105.74,105.75,21752.0
2015-09-15 15:15:00,105.75,105.79,105.75,105.79,28070.0,105.75,105.79,105.75,105.79,28070.0
2015-09-15 15:20:00,105.78,105.83,105.77,105.82,35344.0,105.78,105.83,105.77,105.82,35344.0
2015-09-15 15:25:00,105.83,105.87,105.82,105.86,36137.0,105.83,105.87,105.82,105.86,36137.0
2015-09-15 15:30:00,105.85,105.86,105.83,105.85,25445.0,105.85,105.86,105.83,105.85,25445.0
2015-09-15 15:35:00,105.85,105.85,105.83,105.85,34424.0,105.85,105.85,105.83,105.85,34424.0
2015-09-15 15:40:00,105.85,105.87,105.84,105.84,30332.0,105.85,105.87,105.84,105.84,30332.0
2015-09-15 15:45:00,105.85,105.87,105.84,105.85,43274.0,105.85,105.87,105.84,105.85,43274.0
2015-09-15 15:50:00,105.85,105.85,105.84,105.84,42849.0,105.85,105.85,105.84,105.84,42849.0
2015-09-15 15:55:00,105.85,105.92,105.84,105.9,109086.0,105.85,105.92,105.84,105.9,109086.0
2015-09-16 09:30:00,106.6,106.66,106.56,106.6,97952.0,106.6,106.66,106.56,106.6,97952.0
2015-09-16 09:35:00,106.6,106.65,106.57,106.6,37421.0,106.6,106.65,106.57,106.6,37421.0
2015-09-16 09:40:00,106.6,106.71,106.6,106.71,68588.0,106.6,106.71,106.6,106.71,68588.0
2015-09-16 09:45:00,106.7,106.85,106.7,106.85,97745.0,106.7,106.85,106.7,106.85,97745.0
2015-09-16 09:50:00,106.84,107.08,106.82,107.0,256442.0,106.84,107.08,106.82,107.0,256442.0
2015-09-16 09:55:00,107.0,107.12,106.92,107.11,105462.0,107.0,107.12,106.92,107.11,105462.0
2015-09-16 10:00:00,107.1,107.18,107.02,107.09,107333.0,107.1,107.18,107.02,107.09,107333.0
2015-09-16 10:05:00,107.08,107.14,107.02,107.11,81895.0,107.08,107.14,107.02,107.11,81895.0
2015-09-16 10:10:00,107.11,107.26,107.08,107.21,171274.0,107.11,107.26,107.08,107.21,171274.0
2015-09-16 10:15:00,107.22,107.3,107.21,107.24,111169.0,107.22,107.3,107.21,107.24,111169.0
2015-09-16 10:20:00,107.25,107.26,107.16,107.2,82515.0,107.25,107.26,107.16,107.2,82515.0
2015-09-16 10:25:00,107.2,107.23,107.16,107.22,115770.0,107.2,107.23,107.16,107.22,115770.0
2015-09-16 10:30:00,107.23,107.32,107.21,107.25,134856.0,107.23,107.32,107.21,107.25,134856.0
2015-09-16 10:35:00,107.26,107.28,107.18,107.21,32317.0,107.26,107.28,107.18,107.21,32317.0
2015-09-16 10:40:00,107.21,107.23,107.19,107.22,36515.0,107.21,107.23,107.19,107.22,36515.0
2015-09-16 10:45:00,107.22,107.31,107.19,107.3,43877.0,107.22,107.31,107.19,107.3,43877.0
2015-09-16 10:50:00,107.3,107.32,107.23,107.25,70727.0,107.3,107.32,107.23,107.25,70727.0
2015-09-16 10:55:00,107.25,107.31,107.23,107.25,64702.0,107.25,107.31,107.23,107.25,64702.0
2015-09-16 11:00:00,107.26,107.33,107.26,107.29,29026.0,107.26,107.33,107.26,107.29,29026.0
2015-09-16 11:05:00,107.3,107.51,107.29,107.38,189824.0,107.3,107.51,107.29,107.38,189824.0
2015-09-16 11:10:00,107.39,107.41,107.34,107.36,61491.0,107.39,107.41,107.34,107.36,61491.0
2015-09-16 11:15:00,107.37,107.52,107.34,107.5,69272.0,107.37,107.52,107.34,107.5,69272.0
2015-09-16 11:20:00,107.5,107.57,107.46,107.49,103736.0,107.5,107.57,107.46,107.49,103736.0
2015-09-16 11:25:00,107.5,107.57,107.49,107.52,75530.0,107.5,107.57,107.49,107.52,75530.0
2015-09-16 11:30:00,107.51,107.54,107.48,107.51,168247.0,107.51,107.54,107.48,107.51,168247.0
2015-09-16 11:35:00,107.5,107.56,107.46,107.46,62139.0,107.5,107.56,107.46,107.46,62139.0
2015-09-16 11:40:00,107.47,107.52,107.37,107.37,86452.0,107.47,107.52,107.37,107.37,86452.0
2015-09-16 11:45:00,107.36,107.4,107.34,107.38,36519.0,107.36,107.4,107.34,107.38,36519.0
2015-09-16 11:50:00,107.38,107.42,107.35,107.41,27820.0,107.38,107.42,107.35,107.41,27820.0
2015-09-16 11:55:00,107.41,107.46,107.38,107.38,31582.0,107.41,107.46,107.38,107.38,31582.0
2015-09-16 12:00:00,107.38,107.52,107.37,107.5,17903.0,107.38,107.52,107.37,107.5,17903.0
2015-09-16 12:05:00,107.51,107.51,107.44,107.48,16204.0,107.51,107.51,107.44,107.48,16204.0
2015-09-16 12:10:00,107.47,107.54,107.45,107.53,29016.0,107.47,107.54,107.45,107.53,29016.0
2015-09-16 12:15:00,107.53,107.54,107.47,107.48,24892.0,107.53,107.54,107.47,107.48,24892.0
2015-09-16 12:20:00,107.48,107.54,107.46,107.54,27687.0,107.48,107.54,107.46,107.54,27687.0
2015-09-16 12:25:00,107.53,107.68,107.53,107.6,80727.0,107.53,107.68,107.53,107.6,80727.0
2015-09-16 12:30:00,107.6,107.67,107.57,107.66,21165.0,107.6,107.67,107.57,107.66,21165.0
2015-09-16 12:35:00,107.67,107.67,107.61,107.62,15756.0,107.67,107.67,107.61,107.62,15756.0
2015-09-16 12:40:00,107.63,107.67,107.62,107.66,16638.0,107.63,107.67,107.62,107.66,16638.0
2015-09-16 12:45:00,107.65,107.71,107.62,107.63,36508.0,107.65,107.71,107.62,107.63,36508.0
2015-09-16 12:50:00,107.64,107.67,107.61,107.62,28050.0,107.64,107.67,107.61,107.62,28050.0
2015-09-16 12:55:00,107.62,107.65,107.61,107.62,40868.0,107.62,107.65,107.61,107.62,40868.0
2015-09-16 13:00:00,107.62,107.65,107.57,107.57,35409.0,107.62,107.65,107.57,107.57,35409.0
2015-09-16 13:05:00,107.56,107.56,107.48,107.48,21236.0,107.56,107.56,107.48,107.48,21236.0
2015-09-16 13:10:00,107.49,107.52,107.41,107.42,24955.0,107.49,107.52,107.41,107.42,24955.0
2015-09-16 13:15:00,107.43,107.45,107.35,107.41,36159.0,107.43,107.45,107.35,107.41,36159.0
2015-09-16 13:20:00,107.39,107.41,107.3,107.3,39024.0,107.39,107.41,107.3,107.3,39024.0
2015-09-16 13:25:00,107.31,107.33,107.21,107.28,65558.0,107.31,107.33,107.21,107.28,65558.0
2015-09-16 13:30:00,107.28,107.31,107.27,107.3,12350.0,107.28,107.31,107.27,107.3,12350.0
2015-09-16 13:35:00,107.3,107.33,107.29,107.29,22786.0,107.3,107.33,107.29,107.29,22786.0
2015-09-16 13:40:00,107.3,107.31,107.27,107.31,4950.0,107.3,107.31,107.27,107.31,4950.0
2015-09-16 13:45:00,107.31,107.33,107.31,107.32,8503.0,107.31,107.33,107.31,107.32,8503.0
2015-09-16 13:50:00,107.31,107.32,107.26,107.32,16673.0,107.31,107.32,107.26,107.32,16673.0
2015-09-16 13:55:00,107.31,107.31,107.27,107.29,25753.0,107.31,107.31,107.27,107.29,25753.0
2015-09-16 14:00:00,107.29,107.34,107.29,107.32,22252.0,107.29,107.34,107.29,107.32,22252.0
2015-09-16 14:05:00,107.33,107.37,107.32,107.36,30454.0,107.33,107.37,107.32,107.36,30454.0
2015-09-16 14:10:00,107.36,107.36,107.29,107.32,41351.0,107.36,107.36,107.29,107.32,41351.0
2015-09-16 14:15:00,107.33,107.36,107.31,107.33,30289.0,107.33,107.36,107.31,107.33,30289.0
2015-09-16 14:20:00,107.33,107.35,107.27,107.29,61873.0,107.33,107.35,107.27,107.29,61873.0
2015-09-16 14:25:00,107.3,107.31,107.25,107.25,36177.0,107.3,107.31,107.25,107.25,36177.0
2015-09-16 14:30:00,107.25,107.26,107.22,107.25,25034.0,107.25,107.26,107.22,107.25,25034.0
2015-09-16 14:35:00,107.25,107.26,107.2,107.2,89578.0,107.25,107.26,107.2,107.2,89578.0
2015-09-16 14:40:00,107.21,107.25,107.21,107.25,59972.0,107.21,107.25,107.21,107.25,59972.0
2015-09-16 14:45:00,107.24,107.28,107.23,107.27,46972.0,107.24,107.28,107.23,107.27,46972.0
2015-09-16 14:50:00,107.26,107.26,107.23,107.25,5371.0,107.26,107.26,107.23,107.25,5371.0
2015-09-16 14:55:00,107.25,107.26,107.21,107.21,18182.0,107.25,107.26,107.21,107.21,18182.0
2015-09-16 15:00:00,107.2,107.21,107.18,107.18,34283.0,107.2,107.21,107.18,107.18,34283.0
2015-09-16 15:05:00,107.18,107.22,107.18,107.21,10679.0,107.18,107.22,107.18,107.21,10679.0
2015-09-16 15:10:00,107.21,107.22,107.21,107.22,16485.0,107.21,107.22,107.21,107.22,16485.0
2015-09-16 15:15:00,107.21,107.21,107.19,107.2,29559.0,107.21,107.21,107.19,107.2,29559.0
2015-09-16 15:20:00,107.2,107.21,107.19,107.2,6301.0,107.2,107.21,107.19,107.2,6301.0
2015-09-16 15:25:00,107.2,107.2,107.18,107.2,20650.0,107.2,107.2,107.18,107.2,20650.0
2015-09-16 15:30:00,107.2,107.2,107.17,107.18,24434.0,107.2,107.2,107.17,107.18,24434.0
2015-09-16 15:35:00,107.18,107.21,107.18,107.19,68408.0,107.18,107.21,107.18,107.19,68408.0
2015-09-16 15:40:00,107.18,107.19,107.17,107.19,43909.0,107.18,107.19,107.17,107.19,43909.0
2015-09-16 15:45:00,107.18,107.23,107.18,107.23,68624.0,107.18,107.23,107.18,107.23,68624.0
2015-09-16 15:50:00,107.22,107.27,107.22,107.27,126904.0,107.22,107.27,107.22,107.27,126904.0
2015-09-16 15:55:00,107.27,107.34,107.26,107.3,247071.0,107.27,107.34,107.26,107.3,247071.0
2015-09-17 09:30:00,107.07,107.11,107.01,107.11,42648.0,107.07,107.11,107.01,107.11,42648.0
2015-09-17 09:35:00,107.1,107.2,107.08,107.12,52129.0,107.1,107.2,107.08,107.12,52129.0
2015-09-17 09:40:00,107.12,107.22,107.12,107.2,55850.0,107.12,107.22,107.12,107.2,55850.0
2015-09-17 09:45:00,107.2,107.26,107.13,107.15,88116.0,107.2,107.26,107.13,107.15,88116.0
2015-09-17 09:50:00,107.16,107.18,107.1,107.13,26403.0,107.16,107.18,107.1,107.13,26403.0
2015-09-17 09:55:00,107.13,107.13,107.03,107.06,51284.0,107.13,107.13,107.03,107.06,51284.0
2015-09-17 10:00:00,107.08,107.23,107.03,107.23,49843.0,107.08,107.23,107.03,107.23,49843.0
2015-09-17 10:05:00,107.22,107.24,107.12,107.14,37816.0,107.22,107.24,107.12,107.14,37816.0
2015-09-17 10:10:00,107.16,107.18,107.06,107.06,19061.0,107.16,107.18,107.06,107.06,19061.0
2015-09-17 10:15:00,107.05,107.12,107.02,107.09,39022.0,107.05,107.12,107.02,107.09,39022.0
2015-09-17 10:20:00,107.1,107.19,107.08,107.19,19996.0,107.1,107.19,107.08,107.19,19996.0
2015-09-17 10:25:00,107.18,107.2,107.14,107.14,21400.0,107.18,107.2,107.14,107.14,21400.0
2015-09-17 10:30:00,107.14,107.15,107.09,107.1,29543.0,107.14,107.15,107.09,107.1,29543.0
2015-09-17 10:35:00,107.09,107.1,107.03,107.05,32828.0,107.09,107.1,107.03,107.05,32828.0
2015-09-17 10:40:00,107.05,107.13,107.05,107.12,14155.0,107.05,107.13,107.05,107.12,14155.0
2015-09-17 10:45:00,107.12,107.13,107.1,107.13,13754.0,107.12,107.13,107.1,107.13,13754.0
2015-09-17 10:50:00,107.12,107.15,107.1,107.11,15930.0,107.12,107.15,107.1,107.11,15930.0
2015-09-17 10:55:00,107.11,107.15,107.1,107.11,29548.0,107.11,107.15,107.1,107.11,29548.0
2015-09-17 11:00:00,107.11,107.15,107.09,107.11,20162.0,107.11,107.15,107.09,107.11,20162.0
2015-09-17 11:05:00,107.11,107.15,107.07,107.13,24757.0,107.11,107.15,107.07,107.13,24757.0
2015-09-17 11:10:00,107.14,107.19,107.13,107.13,22308.0,107.14,107.19,107.13,107.13,22308.0
2015-09-17 11:15:00,107.12,107.16,107.1,107.1,16929.0,107.12,107.16,107.1,107.1,16929.0
2015-09-17 11:20:00,107.11,107.13,107.07,107.11,26996.0,107.11,107.13,107.07,107.11,26996.0
2015-09-17 11:25:00,107.12,107.14,107.1,107.14,15804.0,107.12,107.14,107.1,107.14,15804.0
2015-09-17 11:30:00,107.14,107.17,107.13,107.16,65127.0,107.14,107.17,107.13,107.16,65127.0
2015-09-17 11:35:00,107.15,107.15,107.09,107.11,33742.0,107.15,107.15,107.09,107.11,33742.0
2015-09-17 11:40:00,107.11,107.12,107.02,107.04,17607.0,107.11,107.12,107.02,107.04,17607.0
2015-09-17 11:45:00,107.04,107.06,106.99,107.02,30218.0,107.04,107.06,106.99,107.02,30218.0
2015-09-17 11:50:00,107.02,107.06,107.01,107.06,22146.0,107.02,107.06,107.01,107.06,22146.0
2015-09-17 11:55:00,107.05,107.05,107.0,107.05,16734.0,107.05,107.05,107.0,107.05,16734.0
2015-09-17 12:00:00,107.05,107.09,107.04,107.05,18759.0,107.05,107.09,107.04,107.05,18759.0
2015-09-17 12:05:00,107.05,107.08,107.03,107.06,19069.0,107.05,107.08,107.03,107.06,19069.0
2015-09-17 12:10:00,107.07,107.1,107.05,107.06,16830.0,107.07,107.1,107.05,107.06,16830.0
2015-09-17 12:15:00,107.06,107.06,107.0,107.03,14221.0,107.06,107.06,107.0,107.03,14221.0
2015-09-17 12:20:00,107.04,107.05,107.0,107.04,25932.0,107.04,107.05,107.0,107.04,25932.0
2015-09-17 12:25:00,107.04,107.08,107.03,107.07,10730.0,107.04,107.08,107.03,107.07,10730.0
2015-09-17 12:30:00,107.07,107.09,107.07,107.08,5453.0,107.07,107.09,107.07,107.08,5453.0
2015-09-17 12:35:00,107.08,107.12,107.07,107.09,14042.0,107.08,107.12,107.07,107.09,14042.0
2015-09-17 12:40:00,107.09,107.11,107.08,107.1,16269.0,107.09,107.11,107.08,107.1,16269.0
2015-09-17 12:45:00,107.1,107.1,107.03,107.03,33529.0,107.1,107.1,107.03,107.03,33529.0
2015-09-17 12:50:00,107.03,107.06,106.99,107.0,31735.0,107.03,107.06,106.99,107.0,31735.0
2015-09-17 12:55:00,107.0,107.07,107.0,107.07,6905.0,107.0,107.07,107.0,107.07,6905.0
2015-09-17 13:00:00,107.07,107.08,107.03,107.03,14293.0,107.07,107.08,107.03,107.03,14293.0
2015-09-17 13:05:00,107.03,107.04,107.0,107.04,7416.0,107.03,107.04,107.0,107.04,7416.0
2015-09-17 13:10:00,107.04,107.08,107.03,107.08,22776.0,107.04,107.08,107.03,107.08,22776.0
2015-09-17 13:15:00,107.1,107.14,107.07,107.07,16276.0,107.1,107.14,107.07,107.07,16276.0
2015-09-17 13:20:00,107.08,107.12,107.06,107.07,28336.0,107.08,107.12,107.06,107.07,28336.0
2015-09-17 13:25:00,107.07,107.13,107.06,107.07,27663.0,107.07,107.13,107.06,107.07,27663.0
2015-09-17 13:30:00,107.06,107.12,107.05,107.11,15000.0,107.06,107.12,107.05,107.11,15000.0
2015-09-17 13:35:00,107.11,107.18,107.11,107.16,22540.0,107.11,107.18,107.11,107.16,22540.0
2015-09-17 13:40:00,107.16,107.17,107.05,107.07,41378.0,107.16,107.17,107.05,107.07,41378.0
2015-09-17 13:45:00,107.07,107.14,107.07,107.11,95081.0,107.07,107.14,107.07,107.11,95081.0
2015-09-17 13:50:00,107.11,107.13,106.97,107.08,319790.0,107.11,107.13,106.97,107.08,319790.0
2015-09-17 13:55:00,107.09,107.14,106.96,107.1,56018.0,107.09,107.14,106.96,107.1,56018.0
2015-09-17 14:00:00,107.17,107.84,107.16,107.65,305982.0,107.17,107.84,107.16,107.65,305982.0
2015-09-17 14:05:00,107.66,107.72,107.42,107.66,152722.0,107.66,107.72,107.42,107.66,152722.0
2015-09-17 14:10:00,107.68,108.41,107.65,108.25,382417.0,107.68,108.41,107.65,108.25,382417.0
2015-09-17 14:15:00,108.25,108.31,107.94,108.09,227756.0,108.25,108.31,107.94,108.09,227756.0
2015-09-17 14:20:00,108.11,108.18,108.06,108.12,79043.0,108.11,108.18,108.06,108.12,79043.0
2015-09-17 14:25:00,108.13,108.14,107.85,107.86,124065.0,108.13,108.14,107.85,107.86,124065.0
2015-09-17 14:30:00,107.86,108.09,107.86,108.07,125445.0,107.86,108.09,107.86,108.07,125445.0
2015-09-17 14:35:00,108.07,108.23,108.02,108.15,417528.0,108.07,108.23,108.02,108.15,417528.0
2015-09-17 14:40:00,108.11,108.22,108.03,108.2,107524.0,108.11,108.22,108.03,108.2,107524.0
2015-09-17 14:45:00,108.2,108.42,108.2,108.29,588595.0,108.2,108.42,108.2,108.29,588595.0
2015-09-17 14:50:00,108.3,108.48,108.19,108.45,221231.0,108.3,108.48,108.19,108.45,221231.0
2015-09-17 14:55:00,108.46,108.58,108.39,108.49,156655.0,108.46,108.58,108.39,108.49,156655.0
2015-09-17 15:00:00,108.48,108.55,108.4,108.41,100575.0,108.48,108.55,108.4,108.41,100575.0
2015-09-17 15:05:00,108.42,108.43,108.37,108.43,82038.0,108.42,108.43,108.37,108.43,82038.0
2015-09-17 15:10:00,108.41,108.5,108.39,108.5,104262.0,108.41,108.5,108.39,108.5,104262.0
2015-09-17 15:15:00,108.49,108.58,108.43,108.51,126213.0,108.49,108.58,108.43,108.51,126213.0
2015-09-17 15:20:00,108.51,108.56,108.48,108.5,152178.0,108.51,108.56,108.48,108.5,152178.0
2015-09-17 15:25:00,108.49,108.49,108.36,108.41,89685.0,108.49,108.49,108.36,108.41,89685.0
2015-09-17 15:30:00,108.42,108.48,108.41,108.42,56646.0,108.42,108.48,108.41,108.42,56646.0
2015-09-17 15:35:00,108.42,108.45,108.37,108.37,78411.0,108.42,108.45,108.37,108.37,78411.0
2015-09-17 15:40:00,108.37,108.39,108.28,108.35,78451.0,108.37,108.39,108.28,108.35,78451.0
2015-09-17 15:45:00,108.35,108.36,108.3,108.35,95147.0,108.35,108.36,108.3,108.35,95147.0
2015-09-17 15:50:00,108.34,108.41,108.34,108.36,103888.0,108.34,108.41,108.34,108.36,103888.0
2015-09-17 15:55:00,108.36,108.41,108.35,108.4,268370.0,108.36,108.41,108.35,108.4,268370.0
2015-09-18 09:30:00,109.1,109.19,109.06,109.16,246275.0,109.1,109.19,109.06,109.16,246275.0
2015-09-18 09:35:00,109.16,109.18,109.05,109.16,171966.0,109.16,109.18,109.05,109.16,171966.0
2015-09-18 09:40:00,109.17,109.17,109.06,109.15,344731.0,109.17,109.17,109.06,109.15,344731.0
2015-09-18 09:45:00,109.15,109.17,109.08,109.14,248318.0,109.15,109.17,109.08,109.14,248318.0
2015-09-18 09:50:00,109.13,109.32,109.12,109.32,139846.0,109.13,109.32,109.12,109.32,139846.0
2015-09-18 09:55:00,109.32,109.36,109.21,109.31,321112.0,109.32,109.36,109.21,109.31,321112.0
2015-09-18 10:00:00,109.31,109.38,109.25,109.26,134304.0,109.31,109.38,109.25,109.26,134304.0
2015-09-18 10:05:00,109.26,109.29,109.19,109.23,147309.0,109.26,109.29,109.19,109.23,147309.0
2015-09-18 10:10:00,109.24,109.25,109.13,109.21,137383.0,109.24,109.25,109.13,109.21,137383.0
2015-09-18 10:15:00,109.22,109.26,109.19,109.24,101225.0,109.22,109.26,109.19,109.24,101225.0
2015-09-18 10:20:00,109.23,109.33,109.22,109.25,70620.0,109.23,109.33,109.22,109.25,70620.0
2015-09-18 10:25:00,109.26,109.26,108.82,108.93,217329.0,109.26,109.26,108.82,108.93,217329.0
2015-09-18 10:30:00,108.93,109.01,108.93,108.98,84626.0,108.93,109.01,108.93,108.98,84626.0
2015-09-18 10:35:00,108.97,109.09,108.97,109.08,50863.0,108.97,109.09,108.97,109.08,50863.0
2015-09-18 10:40:00,109.08,109.1,109.02,109.02,48221.0,109.08,109.1,109.02,109.02,48221.0
2015-09-18 10:45:00,109.02,109.09,108.99,109.09,48701.0,109.02,109.09,108.99,109.09,48701.0
2015-09-18 10:50:00,109.09,109.1,109.02,109.04,64999.0,109.09,109.1,109.02,109.04,64999.0
2015-09-18 10:55:00,109.04,109.04,108.91,108.94,67811.0,109.04,109.04,108.91,108.94,67811.0
2015-09-18 11:00:00,108.94,109.01,108.87,108.87,38360.0,108.94,109.01,108.87,108.87,38360.0
2015-09-18 11:05:00,108.88,108.93,108.84,108.85,96101.0,108.88,108.93,108.84,108.85,96101.0
2015-09-18 11:10:00,108.86,108.94,108.86,108.9,31573.0,108.86,108.94,108.86,108.9,31573.0
2015-09-18 11:15:00,108.91,108.98,108.87,108.98,55585.0,108.91,108.98,108.87,108.98,55585.0
2015-09-18 11:20:00,108.98,109.02,108.93,108.99,51711.0,108.98,109.02,108.93,108.99,51711.0
2015-09-18 11:25:00,108.99,108.99,108.91,108.95,26023.0,108.99,108.99,108.91,108.95,26023.0
2015-09-18 11:30:00,108.95,108.97,108.9,108.94,21902.0,108.95,108.97,108.9,108.94,21902.0
2015-09-18 11:35:00,108.94,109.01,108.94,108.94,26266.0,108.94,109.01,108.94,108.94,26266.0
2015-09-18 11:40:00,108.94,108.96,108.9,108.93,41754.0,108.94,108.96,108.9,108.93,41754.0
2015-09-18 11:45:00,108.93,108.93,108.87,108.89,27700.0,108.93,108.93,108.87,108.89,27700.0
2015-09-18 11:50:00,108.89,108.94,108.89,108.92,32271.0,108.89,108.94,108.89,108.92,32271.0
2015-09-18 11:55:00,108.91,108.94,108.87,108.94,17139.0,108.91,108.94,108.87,108.94,17139.0
2015-09-18 12:00:00,108.93,109.0,108.93,108.98,44008.0,108.93,109.0,108.93,108.98,44008.0
2015-09-18 12:05:00,108.98,109.04,108.95,109.03,32164.0,108.98,109.04,108.95,109.03,32164.0
2015-09-18 12:10:00,109.03,109.08,109.0,109.02,54404.0,109.03,109.08,109.0,109.02,54404.0
2015-09-18 12:15:00,109.01,109.04,108.96,109.0,45298.0,109.01,109.04,108.96,109.0,45298.0
2015-09-18 12:20:00,109.01,109.03,108.99,109.02,24450.0,109.01,109.03,108.99,109.02,24450.0
2015-09-18 12:25:00,109.03,109.03,108.94,108.97,54432.0,109.03,109.03,108.94,108.97,54432.0
2015-09-18 12:30:00,108.95,109.0,108.94,108.99,74846.0,108.95,109.0,108.94,108.99,74846.0
2015-09-18 12:35:00,109.0,109.03,108.98,108.98,14153.0,109.0,109.03,108.98,108.98,14153.0
2015-09-18 12:40:00,108.98,109.01,108.96,108.99,40231.0,108.98,109.01,108.96,108.99,40231.0
2015-09-18 12:45:00,109.01,109.04,108.98,108.98,17313.0,109.01,109.04,108.98,108.98,17313.0
2015-09-18 12:50:00,109.0,109.07,109.0,109.02,29844.0,109.0,109.07,109.0,109.02,29844.0
2015-09-18 12:55:00,109.01,109.03,108.99,109.0,12245.0,109.01,109.03,108.99,109.0,12245.0
2015-09-18 13:00:00,109.0,109.03,108.98,108.99,26712.0,109.0,109.03,108.98,108.99,26712.0
2015-09-18 13:05:00,108.98,109.01,108.97,108.98,11676.0,108.98,109.01,108.97,108.98,11676.0
2015-09-18 13:10:00,108.97,109.0,108.96,108.97,45332.0,108.97,109.0,108.96,108.97,45332.0
2015-09-18 13:15:00,108.96,108.97,108.91,108.91,99918.0,108.96,108.97,108.91,108.91,99918.0
2015-09-18 13:20:00,108.91,108.96,108.9,108.95,71561.0,108.91,108.96,108.9,108.95,71561.0
2015-09-18 13:25:00,108.95,109.06,108.95,109.03,26830.0,108.95,109.06,108.95,109.03,26830.0
2015-09-18 13:30:00,109.03,109.03,108.94,108.94,22539.0,109.03,109.03,108.94,108.94,22539.0
2015-09-18 13:35:00,108.94,108.99,108.94,108.97,103467.0,108.94,108.99,108.94,108.97,103467.0
2015-09-18 13:40:00,108.97,108.98,108.96,108.96,12041.0,108.97,108.98,108.96,108.96,12041.0
2015-09-18 13:45:00,108.97,108.97,108.9,108.92,40125.0,108.97,108.97,108.9,108.92,40125.0
2015-09-18 13:50:00,108.93,108.97,108.92,108.93,23117.0,108.93,108.97,108.92,108.93,23117.0
2015-09-18 13:55:00,108.92,108.92,108.86,108.88,43539.0,108.92,108.92,108.86,108.88,43539.0
2015-09-18 14:00:00,108.88,108.91,108.85,108.9,95527.0,108.88,108.91,108.85,108.9,95527.0
2015-09-18 14:05:00,108.9,108.91,108.85,108.85,75494.0,108.9,108.91,108.85,108.85,75494.0
2015-09-18 14:10:00,108.84,108.94,108.83,108.92,75613.0,108.84,108.94,108.83,108.92,75613.0
2015-09-18 14:15:00,108.92,108.93,108.88,108.92,50698.0,108.92,108.93,108.88,108.92,50698.0
2015-09-18 14:20:00,108.92,108.93,108.91,108.91,40911.0,108.92,108.93,108.91,108.91,40911.0
2015-09-18 14:25:00,108.92,108.94,108.91,108.92,109852.0,108.92,108.94,108.91,108.92,109852.0
2015-09-18 14:30:00,108.92,108.93,108.9,108.91,28474.0,108.92,108.93,108.9,108.91,28474.0
2015-09-18 14:35:00,108.91,109.0,108.91,108.97,148030.0,108.91,109.0,108.91,108.97,148030.0
2015-09-18 14:40:00,108.97,108.99,108.96,108.98,47970.0,108.97,108.99,108.96,108.98,47970.0
2015-09-18 14:45:00,108.98,108.99,108.96,108.98,73393.0,108.98,108.99,108.96,108.98,73393.0
2015-09-18 14:50:00,108.99,109.02,108.98,109.02,43998.0,108.99,109.02,108.98,109.02,43998.0
2015-09-18 14:55:00,109.02,109.04,108.98,109.0,65981.0,109.02,109.04,108.98,109.0,65981.0
2015-09-18 15:00:00,108.99,109.07,108.98,109.06,166013.0,108.99,109.07,108.98,109.06,166013.0
2015-09-18 15:05:00,109.06,109.07,109.02,109.05,48667.0,109.06,109.07,109.02,109.05,48667.0
2015-09-18 15:10:00,109.04,109.05,109.0,109.01,73955.0,109.04,109.05,109.0,109.01,73955.0
2015-09-18 15:15:00,109.0,109.03,108.91,108.91,57400.0,109.0,109.03,108.91,108.91,57400.0
2015-09-18 15:20:00,108.91,108.94,108.9,108.94,104444.0,108.91,108.94,108.9,108.94,104444.0
2015-09-18 15:25:00,108.93,109.0,108.92,109.0,62952.0,108.93,109.0,108.92,109.0,62952.0
2015-09-18 15:30:00,108.99,109.03,108.97,109.0,45494.0,108.99,109.03,108.97,109.0,45494.0
2015-09-18 15:35:00,109.0,109.03,108.98,109.02,50178.0,109.0,109.03,108.98,109.02,50178.0
2015-09-18 15:40:00,109.02,109.05,109.01,109.05,49057.0,109.02,109.05,109.01,109.05,49057.0
2015-09-18 15:45:00,109.06,109.12,109.06,109.12,76453.0,109.06,109.12,109.06,109.12,76453.0
2015-09-18 15:50:00,109.12,109.15,109.1,109.15,107464.0,109.12,109.15,109.1,109.15,107464.0
2015-09-18 15:55:00,109.14,109.21,109.14,109.19,303618.0,109.14,109.21,109.14,109.19,303618.0
2015-09-21 09:30:00,108.49,108.54,108.46,108.54,211051.0,108.49,108.54,108.46,108.54,211051.0
2015-09-21 09:35:00,108.53,108.55,108.45,108.55,128476.0,108.53,108.55,108.45,108.55,128476.0
2015-09-21 09:40:00,108.55,108.58,108.49,108.49,80465.0,108.55,108.58,108.49,108.49,80465.0
2015-09-21 09:45:00,108.49,108.53,108.45,108.49,70835.0,108.49,108.53,108.45,108.49,70835.0
2015-09-21 09:50:00,108.49,108.56,108.45,108.55,67426.0,108.49,108.56,108.45,108.55,67426.0
2015-09-21 09:55:00,108.54,108.65,108.52,108.62,155498.0,108.54,108.65,108.52,108.62,155498.0
2015-09-21 10:00:00,108.62,108.66,108.55,108.57,98332.0,108.62,108.66,108.55,108.57,98332.0
2015-09-21 10:05:00,108.57,108.59,108.55,108.55,56577.0,108.57,108.59,108.55,108.55,56577.0
2015-09-21 10:10:00,108.55,108.58,108.51,108.54,60498.0,108.55,108.58,108.51,108.54,60498.0
2015-09-21 10:15:00,108.54,108.6,108.5,108.51,26985.0,108.54,108.6,108.5,108.51,26985.0
2015-09-21 10:20:00,108.51,108.59,108.5,108.57,73826.0,108.51,108.59,108.5,108.57,73826.0
2015-09-21 10:25:00,108.57,108.59,108.55,108.56,26437.0,108.57,108.59,108.55,108.56,26437.0
2015-09-21 10:30:00,108.55,108.58,108.51,108.51,147207.0,108.55,108.58,108.51,108.51,147207.0
2015-09-21 10:35:00,108.52,108.55,108.4,108.47,113768.0,108.52,108.55,108.4,108.47,113768.0
2015-09-21 10:40:00,108.46,108.5,108.42,108.45,110383.0,108.46,108.5,108.42,108.45,110383.0
2015-09-21 10:45:00,108.46,108.5,108.44,108.47,30808.0,108.46,108.5,108.44,108.47,30808.0
2015-09-21 10:50:00,108.47,108.49,108.43,108.43,35667.0,108.47,108.49,108.43,108.43,35667.0
2015-09-21 10:55:00,108.42,108.42,108.32,108.35,78014.0,108.42,108.42,108.32,108.35,78014.0
2015-09-21 11:00:00,108.36,108.46,108.36,108.41,42451.0,108.36,108.46,108.36,108.41,42451.0
2015-09-21 11:05:00,108.4,108.45,108.4,108.41,17874.0,108.4,108.45,108.4,108.41,17874.0
2015-09-21 11:10:00,108.42,108.46,108.42,108.45,26303.0,108.42,108.46,108.42,108.45,26303.0
2015-09-21 11:15:00,108.45,108.48,108.43,108.45,261689.0,108.45,108.48,108.43,108.45,261689.0
2015-09-21 11:20:00,108.44,108.46,108.42,108.45,12300.0,108.44,108.46,108.42,108.45,12300.0
2015-09-21 11:25:00,108.45,108.47,108.4,108.46,21086.0,108.45,108.47,108.4,108.46,21086.0
2015-09-21 11:30:00,108.46,108.49,108.44,108.49,32160.0,108.46,108.49,108.44,108.49,32160.0
2015-09-21 11:35:00,108.5,108.52,108.46,108.47,29118.0,108.5,108.52,108.46,108.47,29118.0
2015-09-21 11:40:00,108.46,108.53,108.45,108.52,16482.0,108.46,108.53,108.45,108.52,16482.0
2015-09-21 11:45:00,108.52,108.56,108.5,108.54,17788.0,108.52,108.56,108.5,108.54,17788.0
2015-09-21 11:50:00,108.55,108.55,108.5,108.54,20383.0,108.55,108.55,108.5,108.54,20383.0
2015-09-21 11:55:00,108.54,108.55,108.48,108.53,12715.0,108.54,108.55,108.48,108.53,12715.0
2015-09-21 12:00:00,108.54,108.57,108.5,108.56,13906.0,108.54,108.57,108.5,108.56,13906.0
2015-09-21 12:05:00,108.54,108.58,108.54,108.55,6451.0,108.54,108.58,108.54,108.55,6451.0
2015-09-21 12:10:00,108.55,108.55,108.53,108.54,7901.0,108.55,108.55,108.53,108.54,7901.0
2015-09-21 12:15:00,108.55,108.58,108.52,108.56,24071.0,108.55,108.58,108.52,108.56,24071.0
2015-09-21 12:20:00,108.56,108.58,108.53,108.53,6920.0,108.56,108.58,108.53,108.53,6920.0
2015-09-21 12:25:00,108.53,108.54,108.5,108.51,11622.0,108.53,108.54,108.5,108.51,11622.0
2015-09-21 12:30:00,108.51,108.6,108.51,108.6,25675.0,108.51,108.6,108.51,108.6,25675.0
2015-09-21 12:35:00,108.6,108.6,108.56,108.57,16189.0,108.6,108.6,108.56,108.57,16189.0
2015-09-21 12:40:00,108.58,108.6,108.58,108.59,14911.0,108.58,108.6,108.58,108.59,14911.0
2015-09-21 12:45:00,108.59,108.59,108.57,108.58,5239.0,108.59,108.59,108.57,108.58,5239.0
2015-09-21 12:50:00,108.57,108.62,108.56,108.57,17630.0,108.57,108.62,108.56,108.57,17630.0
2015-09-21 12:55:00,108.56,108.57,108.52,108.56,19609.0,108.56,108.57,108.52,108.56,19609.0
2015-09-21 13:00:00,108.56,108.64,108.52,108.56,64710.0,108.56,108.64,108.52,108.56,64710.0
2015-09-21 13:05:00,108.56,108.59,108.47,108.48,29387.0,108.56,108.59,108.47,108.48,29387.0
2015-09-21 13:10:00,108.48,108.55,108.39,108.4,24815.0,108.48,108.55,108.39,108.4,24815.0
2015-09-21 13:15:00,108.41,108.5,108.38,108.5,30274.0,108.41,108.5,108.38,108.5,30274.0
2015-09-21 13:20:00,108.51,108.54,108.5,108.53,12330.0,108.51,108.54,108.5,108.53,12330.0
2015-09-21 13:25:00,108.53,108.61,108.53,108.59,41276.0,108.53,108.61,108.53,108.59,41276.0
2015-09-21 13:30:00,108.58,108.61,108.56,108.58,25587.0,108.58,108.61,108.56,108.58,25587.0
2015-09-21 13:35:00,108.59,108.6,108.58,108.58,9257.0,108.59,108.6,108.58,108.58,9257.0
2015-09-21 13:40:00,108.59,108.62,108.59,108.59,10038.0,108.59,108.62,108.59,108.59,10038.0
2015-09-21 13:45:00,108.59,108.61,108.55,108.55,18554.0,108.59,108.61,108.55,108.55,18554.0
2015-09-21 13:50:00,108.55,108.55,108.52,108.52,4123.0,108.55,108.55,108.52,108.52,4123.0
2015-09-21 13:55:00,108.52,108.54,108.5,108.51,4690.0,108.52,108.54,108.5,108.51,4690.0
2015-09-21 14:00:00,108.51,108.54,108.49,108.52,54386.0,108.51,108.54,108.49,108.52,54386.0
2015-09-21 14:05:00,108.52,108.59,108.52,108.59,14730.0,108.52,108.59,108.52,108.59,14730.0
2015-09-21 14:10:00,108.58,108.59,108.55,108.55,32037.0,108.58,108.59,108.55,108.55,32037.0
2015-09-21 14:15:00,108.56,108.57,108.53,108.53,5744.0,108.56,108.57,108.53,108.53,5744.0
2015-09-21 14:20:00,108.53,108.57,108.52,108.53,24880.0,108.53,108.57,108.52,108.53,24880.0
2015-09-21 14:25:00,108.54,108.55,108.52,108.52,23835.0,108.54,108.55,108.52,108.52,23835.0
2015-09-21 14:30:00,108.52,108.53,108.48,108.5,25835.0,108.52,108.53,108.48,108.5,25835.0
2015-09-21 14:35:00,108.5,108.52,108.48,108.48,21023.0,108.5,108.52,108.48,108.48,21023.0
2015-09-21 14:40:00,108.48,108.5,108.47,108.48,18289.0,108.48,108.5,108.47,108.48,18289.0
2015-09-21 14:45:00,108.48,108.52,108.47,108.49,27785.0,108.48,108.52,108.47,108.49,27785.0
2015-09-21 14:50:00,108.49,108.49,108.44,108.46,23297.0,108.49,108.49,108.44,108.46,23297.0
2015-09-21 14:55:00,108.45,108.53,108.45,108.47,29308.0,108.45,108.53,108.45,108.47,29308.0
2015-09-21 15:00:00,108.48,108.55,108.48,108.53,13992.0,108.48,108.55,108.48,108.53,13992.0
2015-09-21 15:05:00,108.53,108.53,108.51,108.52,33095.0,108.53,108.53,108.51,108.52,33095.0
2015-09-21 15:10:00,108.52,108.55,108.51,108.53,18255.0,108.52,108.55,108.51,108.53,18255.0
2015-09-21 15:15:00,108.53,108.54,108.51,108.54,13206.0,108.53,108.54,108.51,108.54,13206.0
2015-09-21 15:20:00,108.54,108.56,108.53,108.56,10554.0,108.54,108.56,108.53,108.56,10554.0
2015-09-21 15:25:00,108.56,108.56,108.53,108.54,9103.0,108.56,108.56,108.53,108.54,9103.0
2015-09-21 15:30:00,108.54,108.56,108.53,108.55,21458.0,108.54,108.56,108.53,108.55,21458.0
2015-09-21 15:35:00,108.55,108.55,108.54,108.55,8912.0,108.55,108.55,108.54,108.55,8912.0
2015-09-21 15:40:00,108.55,108.58,108.54,108.55,67823.0,108.55,108.58,108.54,108.55,67823.0
2015-09-21 15:45:00,108.55,108.56,108.52,108.52,41627.0,108.55,108.56,108.52,108.52,41627.0
2015-09-21 15:50:00,108.53,108.55,108.51,108.52,71921.0,108.53,108.55,108.51,108.52,71921.0
2015-09-21 15:55:00,108.52,108.56,108.51,108.55,159187.0,108.52,108.56,108.51,108.55,159187.0
2015-09-22 09:30:00,107.58,107.58,107.44,107.5,141580.0,107.58,107.58,107.44,107.5,141580.0
2015-09-22 09:35:00,107.5,107.61,107.46,107.6,140823.0,107.5,107.61,107.46,107.6,140823.0
2015-09-22 09:40:00,107.6,107.6,107.46,107.52,61135.0,107.6,107.6,107.46,107.52,61135.0
2015-09-22 09:45:00,107.53,107.58,107.45,107.56,59128.0,107.53,107.58,107.45,107.56,59128.0
2015-09-22 09:50:00,107.56,107.67,107.54,107.63,86550.0,107.56,107.67,107.54,107.63,86550.0
2015-09-22 09:55:00,107.63,107.64,107.61,107.64,55809.0,107.63,107.64,107.61,107.64,55809.0
2015-09-22 10:00:00,107.64,107.64,107.53,107.53,62530.0,107.64,107.64,107.53,107.53,62530.0
2015-09-22 10:05:00,107.53,107.63,107.53,107.6,18600.0,107.53,107.63,107.53,107.6,18600.0
2015-09-22 10:10:00,107.61,107.64,107.57,107.59,45429.0,107.61,107.64,107.57,107.59,45429.0
2015-09-22 10:15:00,107.58,107.6,107.53,107.54,31509.0,107.58,107.6,107.53,107.54,31509.0
2015-09-22 10:20:00,107.54,107.59,107.52,107.58,24689.0,107.54,107.59,107.52,107.58,24689.0
2015-09-22 10:25:00,107.58,107.59,107.52,107.54,30629.0,107.58,107.59,107.52,107.54,30629.0
2015-09-22 10:30:00,107.54,107.55,107.48,107.5,33658.0,107.54,107.55,107.48,107.5,33658.0
2015-09-22 10:35:00,107.5,107.6,107.47,107.6,41674.0,107.5,107.6,107.47,107.6,41674.0
2015-09-22 10:40:00,107.6,107.6,107.56,107.58,34858.0,107.6,107.6,107.56,107.58,34858.0
2015-09-22 10:45:00,107.59,107.6,107.55,107.58,45602.0,107.59,107.6,107.55,107.58,45602.0
2015-09-22 10:50:00,107.58,107.65,107.56,107.65,70511.0,107.58,107.65,107.56,107.65,70511.0
2015-09-22 10:55:00,107.64,107.78,107.63,107.75,139122.0,107.64,107.78,107.63,107.75,139122.0
2015-09-22 11:00:00,107.75,107.85,107.73,107.82,66737.0,107.75,107.85,107.73,107.82,66737.0
2015-09-22 11:05:00,107.83,107.85,107.8,107.83,21038.0,107.83,107.85,107.8,107.83,21038.0
2015-09-22 11:10:00,107.84,107.88,107.84,107.88,38291.0,107.84,107.88,107.84,107.88,38291.0
2015-09-22 11:15:00,107.87,107.96,107.86,107.9,249289.0,107.87,107.96,107.86,107.9,249289.0
2015-09-22 11:20:00,107.91,107.94,107.84,107.84,396336.0,107.91,107.94,107.84,107.84,396336.0
2015-09-22 11:25:00,107.85,107.88,107.84,107.85,623450.0,107.85,107.88,107.84,107.85,623450.0
2015-09-22 11:30:00,107.85,107.91,107.84,107.91,169719.0,107.85,107.91,107.84,107.91,169719.0
2015-09-22 11:35:00,107.9,107.96,107.88,107.93,131281.0,107.9,107.96,107.88,107.93,131281.0
2015-09-22 11:40:00,107.93,107.93,107.85,107.86,37594.0,107.93,107.93,107.85,107.86,37594.0
2015-09-22 11:45:00,107.86,107.87,107.83,107.83,40490.0,107.86,107.87,107.83,107.83,40490.0
2015-09-22 11:50:00,107.83,107.88,107.82,107.88,11228.0,107.83,107.88,107.82,107.88,11228.0
2015-09-22 11:55:00,107.88,107.88,107.83,107.83,9163.0,107.88,107.88,107.83,107.83,9163.0
2015-09-22 12:00:00,107.82,107.92,107.77,107.89,50920.0,107.82,107.92,107.77,107.89,50920.0
2015-09-22 12:05:00,107.9,107.91,107.84,107.84,25454.0,107.9,107.91,107.84,107.84,25454.0
2015-09-22 12:10:00,107.84,107.85,107.82,107.82,9714.0,107.84,107.85,107.82,107.82,9714.0
2015-09-22 12:15:00,107.81,107.83,107.8,107.82,7011.0,107.81,107.83,107.8,107.82,7011.0
2015-09-22 12:20:00,107.81,107.82,107.77,107.81,4659.0,107.81,107.82,107.77,107.81,4659.0
2015-09-22 12:25:00,107.81,107.85,107.81,107.84,13085.0,107.81,107.85,107.81,107.84,13085.0
2015-09-22 12:30:00,107.83,107.86,107.82,107.84,9488.0,107.83,107.86,107.82,107.84,9488.0
2015-09-22 12:35:00,107.84,107.87,107.83,107.87,6778.0,107.84,107.87,107.83,107.87,6778.0
2015-09-22 12:40:00,107.87,107.88,107.85,107.85,11257.0,107.87,107.88,107.85,107.85,11257.0
2015-09-22 12:45:00,107.85,107.86,107.8,107.81,11645.0,107.85,107.86,107.8,107.81,11645.0
2015-09-22 12:50:00,107.81,107.83,107.8,107.82,7671.0,107.81,107.83,107.8,107.82,7671.0
2015-09-22 12:55:00,107.82,107.86,107.82,107.84,6681.0,107.82,107.86,107.82,107.84,6681.0
2015-09-22 13:00:00,107.84,107.85,107.81,107.81,4752.0,107.84,107.85,107.81,107.81,4752.0
2015-09-22 13:05:00,107.82,107.84,107.81,107.82,7418.0,107.82,107.84,107.81,107.82,7418.0
2015-09-22 13:10:00,107.82,107.83,107.78,107.78,21550.0,107.82,107.83,107.78,107.78,21550.0
2015-09-22 13:15:00,107.78,107.78,107.72,107.72,26740.0,107.78,107.78,107.72,107.72,26740.0
2015-09-22 13:20:00,107.74,107.78,107.74,107.77,10656.0,107.74,107.78,107.74,107.77,10656.0
2015-09-22 13:25:00,107.78,107.84,107.78,107.81,33505.0,107.78,107.84,107.78,107.81,33505.0
2015-09-22 13:30:00,107.81,107.81,107.77,107.8,9133.0,107.81,107.81,107.77,107.8,9133.0
2015-09-22 13:35:00,107.78,107.9,107.78,107.89,21346.0,107.78,107.9,107.78,107.89,21346.0
2015-09-22 13:40:00,107.89,107.89,107.82,107.84,9514.0,107.89,107.89,107.82,107.84,9514.0
2015-09-22 13:45:00,107.84,107.89,107.84,107.87,4860.0,107.84,107.89,107.84,107.87,4860.0
2015-09-22 13:50:00,107.87,107.88,107.84,107.84,13813.0,107.87,107.88,107.84,107.84,13813.0
2015-09-22 13:55:00,107.84,107.86,107.83,107.84,6549.0,107.84,107.86,107.83,107.84,6549.0
2015-09-22 14:00:00,107.85,107.89,107.85,107.87,9096.0,107.85,107.89,107.85,107.87,9096.0
2015-09-22 14:05:00,107.87,107.87,107.85,107.87,4909.0,107.87,107.87,107.85,107.87,4909.0
2015-09-22 14:10:00,107.86,107.87,107.83,107.84,20741.0,107.86,107.87,107.83,107.84,20741.0
2015-09-22 14:15:00,107.84,107.84,107.83,107.84,7441.0,107.84,107.84,107.83,107.84,7441.0
2015-09-22 14:20:00,107.84,107.87,107.78,107.82,34393.0,107.84,107.87,107.78,107.82,34393.0
2015-09-22 14:25:00,107.82,107.85,107.82,107.83,17931.0,107.82,107.85,107.82,107.83,17931.0
2015-09-22 14:30:00,107.83,107.86,107.83,107.84,17376.0,107.83,107.86,107.83,107.84,17376.0
2015-09-22 14:35:00,107.83,107.84,107.81,107.83,14185.0,107.83,107.84,107.81,107.83,14185.0
2015-09-22 14:40:00,107.84,107.86,107.83,107.85,7988.0,107.84,107.86,107.83,107.85,7988.0
2015-09-22 14:45:00,107.85,107.86,107.84,107.85,4860.0,107.85,107.86,107.84,107.85,4860.0
2015-09-22 14:50:00,107.84,107.86,107.84,107.84,10805.0,107.84,107.86,107.84,107.84,10805.0
2015-09-22 14:55:00,107.83,107.87,107.82,107.86,11450.0,107.83,107.87,107.82,107.86,11450.0
2015-09-22 15:00:00,107.87,107.88,107.85,107.85,18410.0,107.87,107.88,107.85,107.85,18410.0
2015-09-22 15:05:00,107.85,107.85,107.81,107.81,9192.0,107.85,107.85,107.81,107.81,9192.0
2015-09-22 15:10:00,107.81,107.81,107.79,107.8,9432.0,107.81,107.81,107.79,107.8,9432.0
2015-09-22 15:15:00,107.8,107.84,107.79,107.79,6341.0,107.8,107.84,107.79,107.79,6341.0
2015-09-22 15:20:00,107.8,107.81,107.78,107.78,4741.0,107.8,107.81,107.78,107.78,4741.0
2015-09-22 15:25:00,107.78,107.78,107.75,107.76,8261.0,107.78,107.78,107.75,107.76,8261.0
2015-09-22 15:30:00,107.75,107.78,107.75,107.76,13320.0,107.75,107.78,107.75,107.76,13320.0
2015-09-22 15:35:00,107.75,107.76,107.72,107.72,14104.0,107.75,107.76,107.72,107.72,14104.0
2015-09-22 15:40:00,107.72,107.76,107.72,107.76,34786.0,107.72,107.76,107.72,107.76,34786.0
2015-09-22 15:45:00,107.77,107.77,107.76,107.77,45864.0,107.77,107.77,107.76,107.77,45864.0
2015-09-22 15:50:00,107.77,107.79,107.76,107.77,67677.0,107.77,107.79,107.76,107.77,67677.0
2015-09-22 15:55:00,107.77,107.81,107.76,107.78,185253.0,107.77,107.81,107.76,107.78,185253.0
2015-09-23 09:30:00,108.54,108.64,108.48,108.48,162714.0,108.54,108.64,108.48,108.48,162714.0
2015-09-23 09:35:00,108.49,108.5,108.41,108.5,57255.0,108.49,108.5,108.41,108.5,57255.0
2015-09-23 09:40:00,108.5,108.59,108.5,108.55,35876.0,108.5,108.59,108.5,108.55,35876.0
2015-09-23 09:45:00,108.55,108.57,108.44,108.46,38048.0,108.55,108.57,108.44,108.46,38048.0
2015-09-23 09:50:00,108.45,108.5,108.39,108.41,50912.0,108.45,108.5,108.39,108.41,50912.0
2015-09-23 09:55:00,108.4,108.43,108.38,108.39,28536.0,108.4,108.43,108.38,108.39,28536.0
2015-09-23 10:00:00,108.4,108.44,108.31,108.41,45678.0,108.4,108.44,108.31,108.41,45678.0
2015-09-23 10:05:00,108.43,108.47,108.39,108.42,51554.0,108.43,108.47,108.39,108.42,51554.0
2015-09-23 10:10:00,108.44,108.47,108.38,108.4,21802.0,108.44,108.47,108.38,108.4,21802.0
2015-09-23 10:15:00,108.4,108.44,108.39,108.43,20696.0,108.4,108.44,108.39,108.43,20696.0
2015-09-23 10:20:00,108.43,108.52,108.4,108.49,61999.0,108.43,108.52,108.4,108.49,61999.0
2015-09-23 10:25:00,108.48,108.48,108.39,108.4,60688.0,108.48,108.48,108.39,108.4,60688.0
2015-09-23 10:30:00,108.4,108.43,108.37,108.39,40774.0,108.4,108.43,108.37,108.39,40774.0
2015-09-23 10:35:00,108.39,108.52,108.38,108.5,56154.0,108.39,108.52,108.38,108.5,56154.0
2015-09-23 10:40:00,108.5,108.51,108.44,108.45,15806.0,108.5,108.51,108.44,108.45,15806.0
2015-09-23 10:45:00,108.45,108.48,108.42,108.46,26269.0,108.45,108.48,108.42,108.46,26269.0
2015-09-23 10:50:00,108.45,108.46,108.42,108.44,8963.0,108.45,108.46,108.42,108.44,8963.0
2015-09-23 10:55:00,108.43,108.44,108.26,108.26,76641.0,108.43,108.44,108.26,108.26,76641.0
2015-09-23 11:00:00,108.25,108.33,108.25,108.29,25858.0,108.25,108.33,108.25,108.29,25858.0
2015-09-23 11:05:00,108.29,108.31,108.28,108.28,10645.0,108.29,108.31,108.28,108.28,10645.0
2015-09-23 11:10:00,108.29,108.34,108.28,108.33,24408.0,108.29,108.34,108.28,108.33,24408.0
2015-09-23 11:15:00,108.33,108.4,108.33,108.35,26620.0,108.33,108.4,108.33,108.35,26620.0
2015-09-23 11:20:00,108.35,108.4,108.31,108.38,58900.0,108.35,108.4,108.31,108.38,58900.0
2015-09-23 11:25:00,108.37,108.42,108.36,108.4,42359.0,108.37,108.42,108.36,108.4,42359.0
2015-09-23 11:30:00,108.4,108.49,108.39,108.39,162335.0,108.4,108.49,108.39,108.39,162335.0
2015-09-23 11:35:00,108.4,108.46,108.4,108.46,14255.0,108.4,108.46,108.4,108.46,14255.0
2015-09-23 11:40:00,108.46,108.46,108.36,108.39,9983.0,108.46,108.46,108.36,108.39,9983.0
2015-09-23 11:45:00,108.4,108.4,108.34,108.36,18362.0,108.4,108.4,108.34,108.36,18362.0
2015-09-23 11:50:00,108.36,108.41,108.34,108.4,45152.0,108.36,108.41,108.34,108.4,45152.0
2015-09-23 11:55:00,108.4,108.45,108.4,108.43,49099.0,108.4,108.45,108.4,108.43,49099.0
2015-09-23 12:00:00,108.44,108.47,108.43,108.46,55499.0,108.44,108.47,108.43,108.46,55499.0
2015-09-23 12:05:00,108.45,108.46,108.39,108.4,97669.0,108.45,108.46,108.39,108.4,97669.0
2015-09-23 12:10:00,108.4,108.42,108.38,108.38,100893.0,108.4,108.42,108.38,108.38,100893.0
2015-09-23 12:15:00,108.38,108.41,108.37,108.41,50089.0,108.38,108.41,108.37,108.41,50089.0
2015-09-23 12:20:00,108.41,108.44,108.41,108.43,59629.0,108.41,108.44,108.41,108.43,59629.0
2015-09-23 12:25:00,108.42,108.43,108.38,108.41,12717.0,108.42,108.43,108.38,108.41,12717.0
2015-09-23 12:30:00,108.41,108.45,108.4,108.45,19892.0,108.41,108.45,108.4,108.45,19892.0
2015-09-23 12:35:00,108.44,108.49,108.43,108.46,15204.0,108.44,108.49,108.43,108.46,15204.0
2015-09-23 12:40:00,108.49,108.59,108.46,108.57,58188.0,108.49,108.59,108.46,108.57,58188.0
2015-09-23 12:45:00,108.57,108.58,108.5,108.52,18462.0,108.57,108.58,108.5,108.52,18462.0
2015-09-23 12:50:00,108.52,108.52,108.47,108.48,17783.0,108.52,108.52,108.47,108.48,17783.0
2015-09-23 12:55:00,108.48,108.5,108.48,108.49,2545.0,108.48,108.5,108.48,108.49,2545.0
2015-09-23 13:00:00,108.49,108.51,108.47,108.47,11631.0,108.49,108.51,108.47,108.47,11631.0
2015-09-23 13:05:00,108.46,108.48,108.43,108.45,11515.0,108.46,108.48,108.43,108.45,11515.0
2015-09-23 13:10:00,108.44,108.47,108.42,108.42,9550.0,108.44,108.47,108.42,108.42,9550.0
2015-09-23 13:15:00,108.42,108.43,108.39,108.43,11338.0,108.42,108.43,108.39,108.43,11338.0
2015-09-23 13:20:00,108.43,108.44,108.38,108.39,8398.0,108.43,108.44,108.38,108.39,8398.0
2015-09-23 13:25:00,108.36,108.47,108.36,108.47,10563.0,108.36,108.47,108.36,108.47,10563.0
2015-09-23 13:30:00,108.48,108.48,108.42,108.42,7300.0,108.48,108.48,108.42,108.42,7300.0
2015-09-23 13:35:00,108.43,108.45,108.42,108.42,3107.0,108.43,108.45,108.42,108.42,3107.0
2015-09-23 13:40:00,108.41,108.43,108.39,108.41,22483.0,108.41,108.43,108.39,108.41,22483.0
2015-09-23 13:45:00,108.42,108.43,108.41,108.41,11436.0,108.42,108.43,108.41,108.41,11436.0
2015-09-23 13:50:00,108.42,108.44,108.41,108.44,3586.0,108.42,108.44,108.41,108.44,3586.0
2015-09-23 13:55:00,108.43,108.44,108.41,108.41,5917.0,108.43,108.44,108.41,108.41,5917.0
2015-09-23 14:00:00,108.4,108.42,108.39,108.41,4700.0,108.4,108.42,108.39,108.41,4700.0
2015-09-23 14:05:00,108.41,108.45,108.41,108.42,8727.0,108.41,108.45,108.41,108.42,8727.0
2015-09-23 14:10:00,108.42,108.42,108.4,108.41,4098.0,108.42,108.42,108.4,108.41,4098.0
2015-09-23 14:15:00,108.41,108.42,108.37,108.37,7701.0,108.41,108.42,108.37,108.37,7701.0
2015-09-23 14:20:00,108.37,108.39,108.36,108.39,5181.0,108.37,108.39,108.36,108.39,5181.0
2015-09-23 14:25:00,108.39,108.4,108.35,108.35,2666.0,108.39,108.4,108.35,108.35,2666.0
2015-09-23 14:30:00,108.36,108.37,108.32,108.35,7300.0,108.36,108.37,108.32,108.35,7300.0
2015-09-23 14:35:00,108.35,108.37,108.34,108.35,11272.0,108.35,108.37,108.34,108.35,11272.0
2015-09-23 14:40:00,108.35,108.38,108.35,108.37,16625.0,108.35,108.38,108.35,108.37,16625.0
2015-09-23 14:45:00,108.37,108.39,108.37,108.37,8859.0,108.37,108.39,108.37,108.37,8859.0
2015-09-23 14:50:00,108.38,108.39,108.36,108.37,9452.0,108.38,108.39,108.36,108.37,9452.0
2015-09-23 14:55:00,108.35,108.37,108.34,108.35,18049.0,108.35,108.37,108.34,108.35,18049.0
2015-09-23 15:00:00,108.34,108.36,108.34,108.35,12238.0,108.34,108.36,108.34,108.35,12238.0
2015-09-23 15:05:00,108.35,108.35,108.33,108.33,12619.0,108.35,108.35,108.33,108.33,12619.0
2015-09-23 15:10:00,108.33,108.34,108.32,108.33,12434.0,108.33,108.34,108.32,108.33,12434.0
2015-09-23 15:15:00,108.32,108.35,108.32,108.34,10683.0,108.32,108.35,108.32,108.34,10683.0
2015-09-23 15:20:00,108.34,108.36,108.34,108.36,7387.0,108.34,108.36,108.34,108.36,7387.0
2015-09-23 15:25:00,108.36,108.41,108.35,108.38,18372.0,108.36,108.41,108.35,108.38,18372.0
2015-09-23 15:30:00,108.38,108.39,108.34,108.34,16790.0,108.38,108.39,108.34,108.34,16790.0
2015-09-23 15:35:00,108.34,108.35,108.29,108.3,18845.0,108.34,108.35,108.29,108.3,18845.0
2015-09-23 15:40:00,108.29,108.3,108.26,108.28,54912.0,108.29,108.3,108.26,108.28,54912.0
2015-09-23 15:45:00,108.28,108.34,108.28,108.33,14023.0,108.28,108.34,108.28,108.33,14023.0
2015-09-23 15:50:00,108.33,108.34,108.32,108.33,24781.0,108.33,108.34,108.32,108.33,24781.0
2015-09-23 15:55:00,108.33,108.34,108.2,108.22,160354.0,108.33,108.34,108.2,108.22,160354.0
2015-09-24 09:30:00,109.67,109.73,109.63,109.72,246500.0,109.67,109.73,109.63,109.72,246500.0
2015-09-24 09:35:00,109.73,109.9,109.72,109.89,132546.0,109.73,109.9,109.72,109.89,132546.0
2015-09-24 09:40:00,109.9,110.1,109.87,110.05,276027.0,109.9,110.1,109.87,110.05,276027.0
2015-09-24 09:45:00,110.06,110.13,110.02,110.07,175629.0,110.06,110.13,110.02,110.07,175629.0
2015-09-24 09:50:00,110.08,110.57,110.08,110.52,481685.0,110.08,110.57,110.08,110.52,481685.0
2015-09-24 09:55:00,110.51,110.64,110.43,110.45,180275.0,110.51,110.64,110.43,110.45,180275.0
2015-09-24 10:00:00,110.45,110.61,110.45,110.55,173695.0,110.45,110.61,110.45,110.55,173695.0
2015-09-24 10:05:00,110.54,110.65,110.42,110.46,199509.0,110.54,110.65,110.42,110.46,199509.0
2015-09-24 10:10:00,110.45,110.47,110.34,110.42,150243.0,110.45,110.47,110.34,110.42,150243.0
2015-09-24 10:15:00,110.42,110.62,110.41,110.59,189719.0,110.42,110.62,110.41,110.59,189719.0
2015-09-24 10:20:00,110.58,110.68,110.52,110.63,240303.0,110.58,110.68,110.52,110.63,240303.0
2015-09-24 10:25:00,110.61,110.67,110.59,110.66,82873.0,110.61,110.67,110.59,110.66,82873.0
2015-09-24 10:30:00,110.66,110.72,110.5,110.56,145226.0,110.66,110.72,110.5,110.56,145226.0
2015-09-24 10:35:00,110.57,110.62,110.52,110.55,71799.0,110.57,110.62,110.52,110.55,71799.0
2015-09-24 10:40:00,110.55,110.58,110.51,110.58,76938.0,110.55,110.58,110.51,110.58,76938.0
2015-09-24 10:45:00,110.57,110.65,110.49,110.54,164926.0,110.57,110.65,110.49,110.54,164926.0
2015-09-24 10:50:00,110.54,110.58,110.5,110.56,108150.0,110.54,110.58,110.5,110.56,108150.0
2015-09-24 10:55:00,110.57,110.64,110.53,110.61,150781.0,110.57,110.64,110.53,110.61,150781.0
2015-09-24 11:00:00,110.61,110.68,110.55,110.59,84818.0,110.61,110.68,110.55,110.59,84818.0
2015-09-24 11:05:00,110.59,110.62,110.53,110.6,71048.0,110.59,110.62,110.53,110.6,71048.0
2015-09-24 11:10:00,110.61,110.68,110.59,110.61,112015.0,110.61,110.68,110.59,110.61,112015.0
2015-09-24 11:15:00,110.61,110.66,110.53,110.53,72789.0,110.61,110.66,110.53,110.53,72789.0
2015-09-24 11:20:00,110.54,110.65,110.52,110.62,104940.0,110.54,110.65,110.52,110.62,104940.0
2015-09-24 11:25:00,110.62,110.69,110.56,110.65,70183.0,110.62,110.69,110.56,110.65,70183.0
2015-09-24 11:30:00,110.66,110.67,110.62,110.65,43637.0,110.66,110.67,110.62,110.65,43637.0
2015-09-24 11:35:00,110.64,110.82,110.64,110.7,142930.0,110.64,110.82,110.64,110.7,142930.0
2015-09-24 11:40:00,110.7,110.72,110.64,110.67,54044.0,110.7,110.72,110.64,110.67,54044.0
2015-09-24 11:45:00,110.66,110.72,110.64,110.69,54498.0,110.66,110.72,110.64,110.69,54498.0
2015-09-24 11:50:00,110.7,110.71,110.64,110.67,31037.0,110.7,110.71,110.64,110.67,31037.0
2015-09-24 11:55:00,110.67,110.7,110.64,110.66,43241.0,110.67,110.7,110.64,110.66,43241.0
2015-09-24 12:00:00,110.66,110.66,110.49,110.5,100572.0,110.66,110.66,110.49,110.5,100572.0
2015-09-24 12:05:00,110.5,110.5,110.33,110.34,93268.0,110.5,110.5,110.33,110.34,93268.0
2015-09-24 12:10:00,110.34,110.45,110.33,110.45,17213.0,110.34,110.45,110.33,110.45,17213.0
2015-09-24 12:15:00,110.46,110.46,110.4,110.45,29345.0,110.46,110.46,110.4,110.45,29345.0
2015-09-24 12:20:00,110.45,110.48,110.43,110.45,19474.0,110.45,110.48,110.43,110.45,19474.0
2015-09-24 12:25:00,110.44,110.44,110.37,110.42,25904.0,110.44,110.44,110.37,110.42,25904.0
2015-09-24 12:30:00,110.42,110.45,110.39,110.41,55321.0,110.42,110.45,110.39,110.41,55321.0
2015-09-24 12:35:00,110.41,110.44,110.4,110.42,25536.0,110.41,110.44,110.4,110.42,25536.0
2015-09-24 12:40:00,110.41,110.47,110.37,110.46,51832.0,110.41,110.47,110.37,110.46,51832.0
2015-09-24 12:45:00,110.46,110.47,110.43,110.45,46004.0,110.46,110.47,110.43,110.45,46004.0
2015-09-24 12:50:00,110.44,110.48,110.44,110.47,19811.0,110.44,110.48,110.44,110.47,19811.0
2015-09-24 12:55:00,110.47,110.48,110.43,110.44,32787.0,110.47,110.48,110.43,110.44,32787.0
2015-09-24 13:00:00,110.44,110.57,110.43,110.57,27461.0,110.44,110.57,110.43,110.57,27461.0
2015-09-24 13:05:00,110.56,110.59,110.54,110.55,12770.0,110.56,110.59,110.54,110.55,12770.0
2015-09-24 13:10:00,110.55,110.59,110.54,110.54,58961.0,110.55,110.59,110.54,110.54,58961.0
2015-09-24 13:15:00,110.54,110.6,110.5,110.51,35716.0,110.54,110.6,110.5,110.51,35716.0
2015-09-24 13:20:00,110.51,110.53,110.5,110.52,30871.0,110.51,110.53,110.5,110.52,30871.0
2015-09-24 13:25:00,110.51,110.59,110.5,110.57,64353.0,110.51,110.59,110.5,110.57,64353.0
2015-09-24 13:30:00,110.58,110.59,110.57,110.58,9351.0,110.58,110.59,110.57,110.58,9351.0
2015-09-24 13:35:00,110.58,110.59,110.55,110.55,22288.0,110.58,110.59,110.55,110.55,22288.0
2015-09-24 13:40:00,110.54,110.57,110.54,110.55,56535.0,110.54,110.57,110.54,110.55,56535.0
2015-09-24 13:45:00,110.55,110.56,110.5,110.54,25175.0,110.55,110.56,110.5,110.54,25175.0
2015-09-24 13:50:00,110.54,110.54,110.46,110.5,36260.0,110.54,110.54,110.46,110.5,36260.0
2015-09-24 13:55:00,110.49,110.53,110.49,110.5,36075.0,110.49,110.53,110.49,110.5,36075.0
2015-09-24 14:00:00,110.5,110.51,110.48,110.51,11900.0,110.5,110.51,110.48,110.51,11900.0
2015-09-24 14:05:00,110.5,110.5,110.45,110.45,16742.0,110.5,110.5,110.45,110.45,16742.0
2015-09-24 14:10:00,110.45,110.46,110.44,110.45,25861.0,110.45,110.46,110.44,110.45,25861.0
2015-09-24 14:15:00,110.44,110.46,110.39,110.41,32824.0,110.44,110.46,110.39,110.41,32824.0
2015-09-24 14:20:00,110.42,110.43,110.35,110.39,42570.0,110.42,110.43,110.35,110.39,42570.0
2015-09-24 14:25:00,110.39,110.39,110.31,110.36,57726.0,110.39,110.39,110.31,110.36,57726.0
2015-09-24 14:30:00,110.36,110.4,110.35,110.37,70269.0,110.36,110.4,110.35,110.37,70269.0
2015-09-24 14:35:00,110.37,110.38,110.34,110.37,18452.0,110.37,110.38,110.34,110.37,18452.0
2015-09-24 14:40:00,110.36,110.4,110.36,110.39,16831.0,110.36,110.4,110.36,110.39,16831.0
2015-09-24 14:45:00,110.4,110.41,110.33,110.33,33775.0,110.4,110.41,110.33,110.33,33775.0
2015-09-24 14:50:00,110.33,110.33,110.27,110.29,147779.0,110.33,110.33,110.27,110.29,147779.0
2015-09-24 14:55:00,110.29,110.29,110.22,110.28,84302.0,110.29,110.29,110.22,110.28,84302.0
2015-09-24 15:00:00,110.28,110.28,110.19,110.25,58786.0,110.28,110.28,110.19,110.25,58786.0
2015-09-24 15:05:00,110.25,110.3,110.25,110.29,66371.0,110.25,110.3,110.25,110.29,66371.0
2015-09-24 15:10:00,110.3,110.3,110.24,110.25,28129.0,110.3,110.3,110.24,110.25,28129.0
2015-09-24 15:15:00,110.25,110.27,110.23,110.27,75233.0,110.25,110.27,110.23,110.27,75233.0
2015-09-24 15:20:00,110.26,110.31,110.25,110.3,128769.0,110.26,110.31,110.25,110.3,128769.0
2015-09-24 15:25:00,110.3,110.34,110.28,110.33,74442.0,110.3,110.34,110.28,110.33,74442.0
2015-09-24 15:30:00,110.33,110.36,110.31,110.34,78164.0,110.33,110.36,110.31,110.34,78164.0
2015-09-24 15:35:00,110.33,110.39,110.32,110.37,45161.0,110.33,110.39,110.32,110.37,45161.0
2015-09-24 15:40:00,110.37,110.41,110.34,110.41,119552.0,110.37,110.41,110.34,110.41,119552.0
2015-09-24 15:45:00,110.41,110.42,110.38,110.42,141137.0,110.41,110.42,110.38,110.42,141137.0
2015-09-24 15:50:00,110.42,110.49,110.41,110.49,319243.0,110.42,110.49,110.41,110.49,319243.0
2015-09-24 15:55:00,110.49,110.54,110.47,110.48,544808.0,110.49,110.54,110.47,110.48,544808.0
2015-09-25 09:30:00,109.87,109.87,109.81,109.82,88570.0,109.87,109.87,109.81,109.82,88570.0
2015-09-25 09:35:00,109.83,109.88,109.78,109.88,109561.0,109.83,109.88,109.78,109.88,109561.0
2015-09-25 09:40:00,109.88,109.95,109.72,109.79,111565.0,109.88,109.95,109.72,109.79,111565.0
2015-09-25 09:45:00,109.78,109.91,109.78,109.88,56482.0,109.78,109.91,109.78,109.88,56482.0
2015-09-25 09:50:00,109.88,109.97,109.8,109.92,85795.0,109.88,109.97,109.8,109.92,85795.0
2015-09-25 09:55:00,109.92,109.95,109.91,109.92,28709.0,109.92,109.95,109.91,109.92,28709.0
2015-09-25 10:00:00,109.93,109.94,109.84,109.89,129333.0,109.93,109.94,109.84,109.89,129333.0
2015-09-25 10:05:00,109.92,109.92,109.82,109.88,75905.0,109.92,109.92,109.82,109.88,75905.0
2015-09-25 10:10:00,109.9,109.95,109.8,109.8,45765.0,109.9,109.95,109.8,109.8,45765.0
2015-09-25 10:15:00,109.81,109.84,109.67,109.72,126993.0,109.81,109.84,109.67,109.72,126993.0
2015-09-25 10:20:00,109.72,109.72,109.58,109.71,98218.0,109.72,109.72,109.58,109.71,98218.0
2015-09-25 10:25:00,109.71,109.71,109.62,109.68,31905.0,109.71,109.71,109.62,109.68,31905.0
2015-09-25 10:30:00,109.66,109.7,109.6,109.67,44073.0,109.66,109.7,109.6,109.67,44073.0
2015-09-25 10:35:00,109.66,109.69,109.63,109.66,23981.0,109.66,109.69,109.63,109.66,23981.0
2015-09-25 10:40:00,109.63,109.7,109.63,109.67,173499.0,109.63,109.7,109.63,109.67,173499.0
2015-09-25 10:45:00,109.66,109.69,109.63,109.69,41398.0,109.66,109.69,109.63,109.69,41398.0
2015-09-25 10:50:00,109.68,109.69,109.63,109.65,33389.0,109.68,109.69,109.63,109.65,33389.0
2015-09-25 10:55:00,109.66,109.71,109.62,109.64,28587.0,109.66,109.71,109.62,109.64,28587.0
2015-09-25 11:00:00,109.66,109.66,109.55,109.61,27220.0,109.66,109.66,109.55,109.61,27220.0
2015-09-25 11:05:00,109.63,109.64,109.56,109.63,79356.0,109.63,109.64,109.56,109.63,79356.0
2015-09-25 11:10:00,109.64,109.66,109.61,109.61,39741.0,109.64,109.66,109.61,109.61,39741.0
2015-09-25 11:15:00,109.61,109.67,109.57,109.67,39515.0,109.61,109.67,109.57,109.67,39515.0
2015-09-25 11:20:00,109.66,109.68,109.61,109.62,44181.0,109.66,109.68,109.61,109.62,44181.0
2015-09-25 11:25:00,109.62,109.66,109.58,109.62,28071.0,109.62,109.66,109.58,109.62,28071.0
2015-09-25 11:30:00,109.62,109.68,109.58,109.68,29540.0,109.62,109.68,109.58,109.68,29540.0
2015-09-25 11:35:00,109.67,109.75,109.66,109.75,26985.0,109.67,109.75,109.66,109.75,26985.0
2015-09-25 11:40:00,109.75,109.76,109.72,109.75,17662.0,109.75,109.76,109.72,109.75,17662.0
2015-09-25 11:45:00,109.76,109.83,109.76,109.78,47357.0,109.76,109.83,109.76,109.78,47357.0
2015-09-25 11:50:00,109.78,109.82,109.76,109.77,30985.0,109.78,109.82,109.76,109.77,30985.0
2015-09-25 11:55:00,109.76,109.79,109.75,109.79,39152.0,109.76,109.79,109.75,109.79,39152.0
2015-09-25 12:00:00,109.79,109.81,109.77,109.81,41890.0,109.79,109.81,109.77,109.81,41890.0
2015-09-25 12:05:00,109.81,109.83,109.79,109.83,62229.0,109.81,109.83,109.79,109.83,62229.0
2015-09-25 12:10:00,109.82,109.82,109.79,109.79,26550.0,109.82,109.82,109.79,109.79,26550.0
2015-09-25 12:15:00,109.79,109.82,109.78,109.8,33546.0,109.79,109.82,109.78,109.8,33546.0
2015-09-25 12:20:00,109.8,109.83,109.79,109.79,19426.0,109.8,109.83,109.79,109.79,19426.0
2015-09-25 12:25:00,109.79,109.79,109.75,109.75,31910.0,109.79,109.79,109.75,109.75,31910.0
2015-09-25 12:30:00,109.74,109.76,109.72,109.72,15685.0,109.74,109.76,109.72,109.72,15685.0
2015-09-25 12:35:00,109.72,109.78,109.72,109.78,14958.0,109.72,109.78,109.72,109.78,14958.0
2015-09-25 12:40:00,109.8,109.81,109.76,109.76,6877.0,109.8,109.81,109.76,109.76,6877.0
2015-09-25 12:45:00,109.76,109.78,109.75,109.78,22623.0,109.76,109.78,109.75,109.78,22623.0
2015-09-25 12:50:00,109.76,109.78,109.74,109.77,44591.0,109.76,109.78,109.74,109.77,44591.0
2015-09-25 12:55:00,109.79,109.79,109.75,109.77,7552.0,109.79,109.79,109.75,109.77,7552.0
2015-09-25 13:00:00,109.77,109.82,109.77,109.8,16483.0,109.77,109.82,109.77,109.8,16483.0
2015-09-25 13:05:00,109.8,109.85,109.77,109.77,32981.0,109.8,109.85,109.77,109.77,32981.0
2015-09-25 13:10:00,109.78,109.81,109.77,109.77,5000.0,109.78,109.81,109.77,109.77,5000.0
2015-09-25 13:15:00,109.79,109.82,109.79,109.8,5520.0,109.79,109.82,109.79,109.8,5520.0
2015-09-25 13:20:00,109.8,109.84,109.79,109.79,38935.0,109.8,109.84,109.79,109.79,38935.0
2015-09-25 13:25:00,109.79,109.81,109.77,109.77,15019.0,109.79,109.81,109.77,109.77,15019.0
2015-09-25 13:30:00,109.77,109.8,109.75,109.76,17398.0,109.77,109.8,109.75,109.76,17398.0
2015-09-25 13:35:00,109.76,109.77,109.73,109.76,46589.0,109.76,109.77,109.73,109.76,46589.0
2015-09-25 13:40:00,109.76,109.76,109.71,109.75,10364.0,109.76,109.76,109.71,109.75,10364.0
2015-09-25 13:45:00,109.75,109.75,109.71,109.71,14295.0,109.75,109.75,109.71,109.71,14295.0
2015-09-25 13:50:00,109.71,109.72,109.66,109.72,21515.0,109.71,109.72,109.66,109.72,21515.0
2015-09-25 13:55:00,109.71,109.74,109.69,109.74,27532.0,109.71,109.74,109.69,109.74,27532.0
2015-09-25 14:00:00,109.74,109.75,109.71,109.75,6580.0,109.74,109.75,109.71,109.75,6580.0
2015-09-25 14:05:00,109.74,109.76,109.69,109.71,28289.0,109.74,109.76,109.69,109.71,28289.0
2015-09-25 14:10:00,109.7,109.71,109.66,109.67,25045.0,109.7,109.71,109.66,109.67,25045.0
2015-09-25 14:15:00,109.66,109.68,109.64,109.65,27674.0,109.66,109.68,109.64,109.65,27674.0
2015-09-25 14:20:00,109.65,109.71,109.65,109.7,31093.0,109.65,109.71,109.65,109.7,31093.0
2015-09-25 14:25:00,109.7,109.74,109.7,109.74,20164.0,109.7,109.74,109.7,109.74,20164.0
2015-09-25 14:30:00,109.74,109.77,109.73,109.73,8468.0,109.74,109.77,109.73,109.73,8468.0
2015-09-25 14:35:00,109.75,109.8,109.75,109.79,10056.0,109.75,109.8,109.75,109.79,10056.0
2015-09-25 14:40:00,109.79,109.82,109.78,109.82,14078.0,109.79,109.82,109.78,109.82,14078.0
2015-09-25 14:45:00,109.82,109.82,109.79,109.81,9065.0,109.82,109.82,109.79,109.81,9065.0
2015-09-25 14:50:00,109.8,109.84,109.8,109.83,22423.0,109.8,109.84,109.8,109.83,22423.0
2015-09-25 14:55:00,109.83,109.85,109.83,109.85,11004.0,109.83,109.85,109.83,109.85,11004.0
2015-09-25 15:00:00,109.85,109.88,109.85,109.86,20419.0,109.85,109.88,109.85,109.86,20419.0
2015-09-25 15:05:00,109.87,109.91,109.85,109.89,12129.0,109.87,109.91,109.85,109.89,12129.0
2015-09-25 15:10:00,109.9,109.95,109.89,109.95,22528.0,109.9,109.95,109.89,109.95,22528.0
2015-09-25 15:15:00,109.95,110.0,109.93,109.98,68611.0,109.95,110.0,109.93,109.98,68611.0
2015-09-25 15:20:00,109.98,109.98,109.94,109.94,61739.0,109.98,109.98,109.94,109.94,61739.0
2015-09-25 15:25:00,109.94,109.97,109.94,109.96,80865.0,109.94,109.97,109.94,109.96,80865.0
2015-09-25 15:30:00,109.97,109.98,109.95,109.97,199659.0,109.97,109.98,109.95,109.97,199659.0
2015-09-25 15:35:00,109.98,110.03,109.97,110.0,58937.0,109.98,110.03,109.97,110.0,58937.0
2015-09-25 15:40:00,110.0,110.02,109.97,110.02,56144.0,110.0,110.02,109.97,110.02,56144.0
2015-09-25 15:45:00,110.02,110.02,109.94,109.94,100295.0,110.02,110.02,109.94,109.94,100295.0
2015-09-25 15:50:00,109.94,109.95,109.86,109.88,184843.0,109.94,109.95,109.86,109.88,184843.0
2015-09-25 15:55:00,109.87,109.96,109.82,109.83,471505.0,109.87,109.96,109.82,109.83,471505.0
2015-09-28 09:30:00,108.37,108.42,108.3,108.38,167350.0,108.37,108.42,108.3,108.38,167350.0
2015-09-28 09:35:00,108.36,108.39,108.29,108.31,55577.0,108.36,108.39,108.29,108.31,55577.0
2015-09-28 09:40:00,108.3,108.35,108.28,108.28,54413.0,108.3,108.35,108.28,108.28,54413.0
2015-09-28 09:45:00,108.29,108.38,108.27,108.38,45903.0,108.29,108.38,108.27,108.38,45903.0
2015-09-28 09:50:00,108.38,108.49,108.36,108.49,93855.0,108.38,108.49,108.36,108.49,93855.0
2015-09-28 09:55:00,108.49,108.51,108.4,108.42,35638.0,108.49,108.51,108.4,108.42,35638.0
2015-09-28 10:00:00,108.43,108.45,108.38,108.41,119076.0,108.43,108.45,108.38,108.41,119076.0
2015-09-28 10:05:00,108.41,108.7,108.39,108.67,145973.0,108.41,108.7,108.39,108.67,145973.0
2015-09-28 10:10:00,108.67,108.72,108.59,108.63,81333.0,108.67,108.72,108.59,108.63,81333.0
2015-09-28 10:15:00,108.65,108.68,108.61,108.66,23111.0,108.65,108.68,108.61,108.66,23111.0
2015-09-28 10:20:00,108.66,108.72,108.64,108.67,58134.0,108.66,108.72,108.64,108.67,58134.0
2015-09-28 10:25:00,108.67,108.67,108.59,108.6,65201.0,108.67,108.67,108.59,108.6,65201.0
2015-09-28 10:30:00,108.61,108.67,108.6,108.67,45722.0,108.61,108.67,108.6,108.67,45722.0
2015-09-28 10:35:00,108.67,108.7,108.65,108.67,15645.0,108.67,108.7,108.65,108.67,15645.0
2015-09-28 10:40:00,108.67,108.68,108.62,108.62,22524.0,108.67,108.68,108.62,108.62,22524.0
2015-09-28 10:45:00,108.61,108.7,108.6,108.69,71717.0,108.61,108.7,108.6,108.69,71717.0
2015-09-28 10:50:00,108.68,108.91,108.67,108.72,171368.0,108.68,108.91,108.67,108.72,171368.0
2015-09-28 10:55:00,108.74,108.75,108.63,108.65,66012.0,108.74,108.75,108.63,108.65,66012.0
2015-09-28 11:00:00,108.65,108.69,108.6,108.62,37479.0,108.65,108.69,108.6,108.62,37479.0
2015-09-28 11:05:00,108.6,108.61,108.51,108.56,60986.0,108.6,108.61,108.51,108.56,60986.0
2015-09-28 11:10:00,108.55,108.57,108.48,108.51,53282.0,108.55,108.57,108.48,108.51,53282.0
2015-09-28 11:15:00,108.49,108.59,108.46,108.58,68084.0,108.49,108.59,108.46,108.58,68084.0
2015-09-28 11:20:00,108.57,108.62,108.57,108.57,52257.0,108.57,108.62,108.57,108.57,52257.0
2015-09-28 11:25:00,108.57,108.62,108.56,108.61,33711.0,108.57,108.62,108.56,108.61,33711.0
2015-09-28 11:30:00,108.6,108.64,108.56,108.62,178525.0,108.6,108.64,108.56,108.62,178525.0
2015-09-28 11:35:00,108.62,108.65,108.6,108.63,34297.0,108.62,108.65,108.6,108.63,34297.0
2015-09-28 11:40:00,108.63,108.69,108.63,108.64,13099.0,108.63,108.69,108.63,108.64,13099.0
2015-09-28 11:45:00,108.64,108.71,108.64,108.69,17478.0,108.64,108.71,108.64,108.69,17478.0
2015-09-28 11:50:00,108.69,108.71,108.62,108.64,11712.0,108.69,108.71,108.62,108.64,11712.0
2015-09-28 11:55:00,108.63,108.7,108.63,108.69,18778.0,108.63,108.7,108.63,108.69,18778.0
2015-09-28 12:00:00,108.69,108.69,108.65,108.67,8038.0,108.69,108.69,108.65,108.67,8038.0
2015-09-28 12:05:00,108.67,108.71,108.66,108.67,9158.0,108.67,108.71,108.66,108.67,9158.0
2015-09-28 12:10:00,108.67,108.68,108.65,108.65,1870.0,108.67,108.68,108.65,108.65,1870.0
2015-09-28 12:15:00,108.65,108.65,108.61,108.63,32529.0,108.65,108.65,108.61,108.63,32529.0
2015-09-28 12:20:00,108.64,108.65,108.6,108.62,62005.0,108.64,108.65,108.6,108.62,62005.0
2015-09-28 12:25:00,108.62,108.62,108.56,108.58,13929.0,108.62,108.62,108.56,108.58,13929.0
2015-09-28 12:30:00,108.59,108.63,108.56,108.57,9350.0,108.59,108.63,108.56,108.57,9350.0
2015-09-28 12:35:00,108.56,108.59,108.56,108.57,17217.0,108.56,108.59,108.56,108.57,17217.0
2015-09-28 12:40:00,108.58,108.61,108.52,108.59,19916.0,108.58,108.61,108.52,108.59,19916.0
2015-09-28 12:45:00,108.59,108.63,108.57,108.58,9933.0,108.59,108.63,108.57,108.58,9933.0
2015-09-28 12:50:00,108.58,108.6,108.57,108.59,16381.0,108.58,108.6,108.57,108.59,16381.0
2015-09-28 12:55:00,108.6,108.63,108.6,108.62,10785.0,108.6,108.63,108.6,108.62,10785.0
2015-09-28 13:00:00,108.62,108.65,108.56,108.57,37110.0,108.62,108.65,108.56,108.57,37110.0
2015-09-28 13:05:00,108.58,108.58,108.5,108.52,26112.0,108.58,108.58,108.5,108.52,26112.0
2015-09-28 13:10:00,108.52,108.53,108.39,108.47,36699.0,108.52,108.53,108.39,108.47,36699.0
2015-09-28 13:15:00,108.47,108.48,108.43,108.45,10622.0,108.47,108.48,108.43,108.45,10622.0
2015-09-28 13:20:00,108.46,108.51,108.46,108.51,17511.0,108.46,108.51,108.46,108.51,17511.0
2015-09-28 13:25:00,108.5,108.51,108.42,108.42,25296.0,108.5,108.51,108.42,108.42,25296.0
2015-09-28 13:30:00,108.41,108.48,108.4,108.45,11132.0,108.41,108.48,108.4,108.45,11132.0
2015-09-28 13:35:00,108.44,108.48,108.43,108.46,12394.0,108.44,108.48,108.43,108.46,12394.0
2015-09-28 13:40:00,108.46,108.51,108.46,108.47,17100.0,108.46,108.51,108.46,108.47,17100.0
2015-09-28 13:45:00,108.47,108.51,108.38,108.51,21412.0,108.47,108.51,108.38,108.51,21412.0
2015-09-28 13:50:00,108.5,108.57,108.49,108.54,16276.0,108.5,108.57,108.49,108.54,16276.0
2015-09-28 13:55:00,108.55,108.55,108.51,108.52,18352.0,108.55,108.55,108.51,108.52,18352.0
2015-09-28 14:00:00,108.52,108.54,108.49,108.53,19694.0,108.52,108.54,108.49,108.53,19694.0
2015-09-28 14:05:00,108.53,108.54,108.48,108.48,22441.0,108.53,108.54,108.48,108.48,22441.0
2015-09-28 14:10:00,108.49,108.55,108.48,108.54,7360.0,108.49,108.55,108.48,108.54,7360.0
2015-09-28 14:15:00,108.54,108.55,108.53,108.54,19378.0,108.54,108.55,108.53,108.54,19378.0
2015-09-28 14:20:00,108.54,108.57,108.54,108.57,9688.0,108.54,108.57,108.54,108.57,9688.0
2015-09-28 14:25:00,108.57,108.57,108.52,108.55,14710.0,108.57,108.57,108.52,108.55,14710.0
2015-09-28 14:30:00,108.55,108.58,108.55,108.55,12196.0,108.55,108.58,108.55,108.55,12196.0
2015-09-28 14:35:00,108.55,108.57,108.54,108.57,18750.0,108.55,108.57,108.54,108.57,18750.0
2015-09-28 14:40:00,108.56,108.57,108.51,108.53,8089.0,108.56,108.57,108.51,108.53,8089.0
2015-09-28 14:45:00,108.53,108.55,108.53,108.54,11973.0,108.53,108.55,108.53,108.54,11973.0
2015-09-28 14:50:00,108.55,108.56,108.54,108.56,18204.0,108.55,108.56,108.54,108.56,18204.0
2015-09-28 14:55:00,108.55,108.57,108.53,108.56,6967.0,108.55,108.57,108.53,108.56,6967.0
2015-09-28 15:00:00,108.56,108.57,108.53,108.55,14540.0,108.56,108.57,108.53,108.55,14540.0
2015-09-28 15:05:00,108.55,108.58,108.54,108.58,33082.0,108.55,108.58,108.54,108.58,33082.0
2015-09-28 15:10:00,108.58,108.6,108.57,108.58,18695.0,108.58,108.6,108.57,108.58,18695.0
2015-09-28 15:15:00,108.58,108.62,108.57,108.57,21577.0,108.58,108.62,108.57,108.57,21577.0
2015-09-28 15:20:00,108.58,108.58,108.56,108.57,38066.0,108.58,108.58,108.56,108.57,38066.0
2015-09-28 15:25:00,108.57,108.58,108.56,108.56,24048.0,108.57,108.58,108.56,108.56,24048.0
2015-09-28 15:30:00,108.57,108.57,108.51,108.51,23670.0,108.57,108.57,108.51,108.51,23670.0
2015-09-28 15:35:00,108.51,108.51,108.45,108.46,37901.0,108.51,108.51,108.45,108.46,37901.0
2015-09-28 15:40:00,108.45,108.48,108.43,108.48,90562.0,108.45,108.48,108.43,108.48,90562.0
2015-09-28 15:45:00,108.48,108.48,108.4,108.4,82796.0,108.48,108.48,108.4,108.4,82796.0
2015-09-28 15:50:00,108.41,108.41,108.36,108.39,72618.0,108.41,108.41,108.36,108.39,72618.0
2015-09-28 15:55:00,108.4,108.43,108.33,108.41,188996.0,108.4,108.43,108.33,108.41,188996.0
2015-09-29 09:30:00,108.24,108.29,108.22,108.28,118141.0,108.24,108.29,108.22,108.28,118141.0
2015-09-29 09:35:00,108.29,108.46,108.29,108.42,145903.0,108.29,108.46,108.29,108.42,145903.0
2015-09-29 09:40:00,108.42,108.63,108.4,108.55,107696.0,108.42,108.63,108.4,108.55,107696.0
2015-09-29 09:45:00,108.54,108.69,108.44,108.68,67570.0,108.54,108.69,108.44,108.68,67570.0
2015-09-29 09:50:00,108.67,108.69,108.56,108.58,114553.0,108.67,108.69,108.56,108.58,114553.0
2015-09-29 09:55:00,108.58,108.65,108.55,108.61,50497.0,108.58,108.65,108.55,108.61,50497.0
2015-09-29 10:00:00,108.58,108.61,108.4,108.44,100148.0,108.58,108.61,108.4,108.44,100148.0
2015-09-29 10:05:00,108.43,108.47,108.42,108.46,28615.0,108.43,108.47,108.42,108.46,28615.0
2015-09-29 10:10:00,108.46,108.48,108.37,108.37,25781.0,108.46,108.48,108.37,108.37,25781.0
2015-09-29 10:15:00,108.37,108.4,108.33,108.35,32865.0,108.37,108.4,108.33,108.35,32865.0
2015-09-29 10:20:00,108.35,108.41,108.25,108.41,36224.0,108.35,108.41,108.25,108.41,36224.0
2015-09-29 10:25:00,108.4,108.41,108.26,108.31,25685.0,108.4,108.41,108.26,108.31,25685.0
2015-09-29 10:30:00,108.31,108.41,108.29,108.34,63315.0,108.31,108.41,108.29,108.34,63315.0
2015-09-29 10:35:00,108.33,108.36,108.31,108.35,31783.0,108.33,108.36,108.31,108.35,31783.0
2015-09-29 10:40:00,108.36,108.44,108.35,108.44,29247.0,108.36,108.44,108.35,108.44,29247.0
2015-09-29 10:45:00,108.43,108.46,108.4,108.43,11810.0,108.43,108.46,108.4,108.43,11810.0
2015-09-29 10:50:00,108.43,108.43,108.36,108.39,32579.0,108.43,108.43,108.36,108.39,32579.0
2015-09-29 10:55:00,108.39,108.41,108.36,108.38,7368.0,108.39,108.41,108.36,108.38,7368.0
2015-09-29 11:00:00,108.38,108.4,108.37,108.39,13851.0,108.38,108.4,108.37,108.39,13851.0
2015-09-29 11:05:00,108.4,108.41,108.37,108.4,25712.0,108.4,108.41,108.37,108.4,25712.0
2015-09-29 11:10:00,108.41,108.44,108.41,108.41,12529.0,108.41,108.44,108.41,108.41,12529.0
2015-09-29 11:15:00,108.41,108.48,108.38,108.47,17050.0,108.41,108.48,108.38,108.47,17050.0
2015-09-29 11:20:00,108.47,108.47,108.41,108.41,27588.0,108.47,108.47,108.41,108.41,27588.0
2015-09-29 11:25:00,108.41,108.43,108.36,108.39,18676.0,108.41,108.43,108.36,108.39,18676.0
2015-09-29 11:30:00,108.39,108.45,108.39,108.43,12800.0,108.39,108.45,108.39,108.43,12800.0
2015-09-29 11:35:00,108.42,108.45,108.39,108.39,7276.0,108.42,108.45,108.39,108.39,7276.0
2015-09-29 11:40:00,108.4,108.44,108.38,108.43,10794.0,108.4,108.44,108.38,108.43,10794.0
2015-09-29 11:45:00,108.43,108.44,108.39,108.4,7108.0,108.43,108.44,108.39,108.4,7108.0
2015-09-29 11:50:00,108.39,108.41,108.38,108.38,9669.0,108.39,108.41,108.38,108.38,9669.0
2015-09-29 11:55:00,108.36,108.39,108.35,108.39,23624.0,108.36,108.39,108.35,108.39,23624.0
2015-09-29 12:00:00,108.4,108.42,108.38,108.41,12839.0,108.4,108.42,108.38,108.41,12839.0
2015-09-29 12:05:00,108.4,108.42,108.34,108.41,16498.0,108.4,108.42,108.34,108.41,16498.0
2015-09-29 12:10:00,108.42,108.44,108.4,108.41,13321.0,108.42,108.44,108.4,108.41,13321.0
2015-09-29 12:15:00,108.41,108.41,108.36,108.36,12224.0,108.41,108.41,108.36,108.36,12224.0
2015-09-29 12:20:00,108.36,108.38,108.35,108.37,4510.0,108.36,108.38,108.35,108.37,4510.0
2015-09-29 12:25:00,108.36,108.36,108.32,108.35,26363.0,108.36,108.36,108.32,108.35,26363.0
2015-09-29 12:30:00,108.35,108.38,108.34,108.37,5720.0,108.35,108.38,108.34,108.37,5720.0
2015-09-29 12:35:00,108.36,108.4,108.31,108.4,13555.0,108.36,108.4,108.31,108.4,13555.0
2015-09-29 12:40:00,108.41,108.42,108.34,108.34,18818.0,108.41,108.42,108.34,108.34,18818.0
2015-09-29 12:45:00,108.33,108.35,108.31,108.35,7133.0,108.33,108.35,108.31,108.35,7133.0
2015-09-29 12:50:00,108.35,108.36,108.33,108.34,9584.0,108.35,108.36,108.33,108.34,9584.0
2015-09-29 12:55:00,108.35,108.36,108.29,108.3,14530.0,108.35,108.36,108.29,108.3,14530.0
2015-09-29 13:00:00,108.31,108.32,108.29,108.29,15272.0,108.31,108.32,108.29,108.29,15272.0
2015-09-29 13:05:00,108.3,108.3,108.21,108.25,84820.0,108.3,108.3,108.21,108.25,84820.0
2015-09-29 13:10:00,108.24,108.25,108.07,108.08,101512.0,108.24,108.25,108.07,108.08,101512.0
2015-09-29 13:15:00,108.08,108.1,107.98,108.01,136319.0,108.08,108.1,107.98,108.01,136319.0
2015-09-29 13:20:00,108.0,108.03,107.9,107.97,100441.0,108.0,108.03,107.9,107.97,100441.0
2015-09-29 13:25:00,107.96,108.01,107.94,108.01,42188.0,107.96,108.01,107.94,108.01,42188.0
2015-09-29 13:30:00,108.01,108.01,107.95,107.96,42853.0,108.01,108.01,107.95,107.96,42853.0
2015-09-29 13:35:00,107.96,107.97,107.94,107.96,29226.0,107.96,107.97,107.94,107.96,29226.0
2015-09-29 13:40:00,107.96,108.01,107.96,107.98,92397.0,107.96,108.01,107.96,107.98,92397.0
2015-09-29 13:45:00,107.97,107.98,107.93,107.93,6521.0,107.97,107.98,107.93,107.93,6521.0
2015-09-29 13:50:00,107.94,107.97,107.88,107.97,53662.0,107.94,107.97,107.88,107.97,53662.0
2015-09-29 13:55:00,107.97,108.0,107.96,107.99,18187.0,107.97,108.0,107.96,107.99,18187.0
2015-09-29 14:00:00,107.99,108.0,107.98,107.99,17496.0,107.99,108.0,107.98,107.99,17496.0
2015-09-29 14:05:00,107.99,108.0,107.96,107.98,21399.0,107.99,108.0,107.96,107.98,21399.0
2015-09-29 14:10:00,107.98,108.02,107.98,108.01,22337.0,107.98,108.02,107.98,108.01,22337.0
2015-09-29 14:15:00,108.01,108.07,108.0,108.07,10063.0,108.01,108.07,108.0,108.07,10063.0
2015-09-29 14:20:00,108.07,108.08,107.99,108.01,29740.0,108.07,108.08,107.99,108.01,29740.0
2015-09-29 14:25:00,108.0,108.01,107.97,107.99,31410.0,108.0,108.01,107.97,107.99,31410.0
2015-09-29 14:30:00,107.99,108.18,107.99,108.07,193038.0,107.99,108.18,107.99,108.07,193038.0
2015-09-29 14:35:00,108.06,108.07,108.02,108.03,33428.0,108.06,108.07,108.02,108.03,33428.0
2015-09-29 14:40:00,108.04,108.09,108.02,108.08,35346.0,108.04,108.09,108.02,108.08,35346.0
2015-09-29 14:45:00,108.09,108.1,108.07,108.1,10699.0,108.09,108.1,108.07,108.1,10699.0
2015-09-29 14:50:00,108.11,108.12,108.09,108.12,18883.0,108.11,108.12,108.09,108.12,18883.0
2015-09-29 14:55:00,108.11,108.13,108.1,108.13,33231.0,108.11,108.13,108.1,108.13,33231.0
2015-09-29 15:00:00,108.13,108.13,108.11,108.12,36605.0,108.13,108.13,108.11,108.12,36605.0
2015-09-29 15:05:00,108.12,108.13,108.09,108.1,25552.0,108.12,108.13,108.09,108.1,25552.0
2015-09-29 15:10:00,108.09,108.11,108.06,108.06,23215.0,108.09,108.11,108.06,108.06,23215.0
2015-09-29 15:15:00,108.07,108.1,108.07,108.09,21083.0,108.07,108.1,108.07,108.09,21083.0
2015-09-29 15:20:00,108.09,108.15,108.09,108.15,22099.0,108.09,108.15,108.09,108.15,22099.0
2015-09-29 15:25:00,108.15,108.15,108.13,108.14,16329.0,108.15,108.15,108.13,108.14,16329.0
2015-09-29 15:30:00,108.15,108.15,108.11,108.12,25569.0,108.15,108.15,108.11,108.12,25569.0
2015-09-29 15:35:00,108.11,108.12,108.07,108.08,27755.0,108.11,108.12,108.07,108.08,27755.0
2015-09-29 15:40:00,108.09,108.09,108.06,108.07,15406.0,108.09,108.09,108.06,108.07,15406.0
2015-09-29 15:45:00,108.08,108.08,108.01,108.01,36824.0,108.08,108.08,108.01,108.01,36824.0
2015-09-29 15:50:00,108.02,108.02,108.0,108.01,29687.0,108.02,108.02,108.0,108.01,29687.0
2015-09-29 15:55:00,108.0,108.02,107.96,107.99,146409.0,108.0,108.02,107.96,107.99,146409.0
2015-09-30 09:30:00,106.78,106.84,106.67,106.77,275772.0,106.78,106.84,106.67,106.77,275772.0
2015-09-30 09:35:00,106.77,106.77,106.61,106.64,188424.0,106.77,106.77,106.61,106.64,188424.0
2015-09-30 09:40:00,106.64,106.77,106.64,106.75,142285.0,106.64,106.77,106.64,106.75,142285.0
2015-09-30 09:45:00,106.74,106.84,106.7,106.74,146296.0,106.74,106.84,106.7,106.74,146296.0
2015-09-30 09:50:00,106.74,106.75,106.66,106.71,68746.0,106.74,106.75,106.66,106.71,68746.0
2015-09-30 09:55:00,106.73,106.88,106.67,106.85,117242.0,106.73,106.88,106.67,106.85,117242.0
2015-09-30 10:00:00,106.85,106.93,106.68,106.9,284178.0,106.85,106.93,106.68,106.9,284178.0
2015-09-30 10:05:00,106.89,107.04,106.88,107.0,200525.0,106.89,107.04,106.88,107.0,200525.0
2015-09-30 10:10:00,107.0,107.08,106.92,106.92,122023.0,107.0,107.08,106.92,106.92,122023.0
2015-09-30 10:15:00,106.93,106.93,106.8,106.8,64311.0,106.93,106.93,106.8,106.8,64311.0
2015-09-30 10:20:00,106.81,106.94,106.7,106.72,68479.0,106.81,106.94,106.7,106.72,68479.0
2015-09-30 10:25:00,106.71,106.75,106.52,106.56,220570.0,106.71,106.75,106.52,106.56,220570.0
2015-09-30 10:30:00,106.56,106.66,106.47,106.63,158761.0,106.56,106.66,106.47,106.63,158761.0
2015-09-30 10:35:00,106.63,106.69,106.6,106.69,48905.0,106.63,106.69,106.6,106.69,48905.0
2015-09-30 10:40:00,106.7,106.77,106.67,106.71,117773.0,106.7,106.77,106.67,106.71,117773.0
2015-09-30 10:45:00,106.71,106.72,106.59,106.6,61293.0,106.71,106.72,106.59,106.6,61293.0
2015-09-30 10:50:00,106.62,106.64,106.55,106.61,27079.0,106.62,106.64,106.55,106.61,27079.0
2015-09-30 10:55:00,106.61,106.67,106.57,106.67,45021.0,106.61,106.67,106.57,106.67,45021.0
2015-09-30 11:00:00,106.67,106.69,106.63,106.64,58796.0,106.67,106.69,106.63,106.64,58796.0
2015-09-30 11:05:00,106.65,106.75,106.61,106.71,44531.0,106.65,106.75,106.61,106.71,44531.0
2015-09-30 11:10:00,106.71,106.76,106.68,106.73,44485.0,106.71,106.76,106.68,106.73,44485.0
2015-09-30 11:15:00,106.73,106.78,106.71,106.75,81313.0,106.73,106.78,106.71,106.75,81313.0
2015-09-30 11:20:00,106.74,106.8,106.73,106.79,29341.0,106.74,106.8,106.73,106.79,29341.0
2015-09-30 11:25:00,106.78,106.8,106.75,106.78,27196.0,106.78,106.8,106.75,106.78,27196.0
2015-09-30 11:30:00,106.78,106.78,106.72,106.74,17460.0,106.78,106.78,106.72,106.74,17460.0
2015-09-30 11:35:00,106.75,106.88,106.74,106.86,24266.0,106.75,106.88,106.74,106.86,24266.0
2015-09-30 11:40:00,106.86,106.91,106.82,106.83,67431.0,106.86,106.91,106.82,106.83,67431.0
2015-09-30 11:45:00,106.81,106.83,106.78,106.81,23430.0,106.81,106.83,106.78,106.81,23430.0
2015-09-30 11:50:00,106.81,106.84,106.78,106.78,14236.0,106.81,106.84,106.78,106.78,14236.0
2015-09-30 11:55:00,106.79,106.8,106.75,106.78,23140.0,106.79,106.8,106.75,106.78,23140.0
2015-09-30 12:00:00,106.79,106.83,106.78,106.81,53429.0,106.79,106.83,106.78,106.81,53429.0
2015-09-30 12:05:00,106.82,106.83,106.79,106.81,27532.0,106.82,106.83,106.79,106.81,27532.0
2015-09-30 12:10:00,106.8,106.81,106.75,106.78,33490.0,106.8,106.81,106.75,106.78,33490.0
2015-09-30 12:15:00,106.79,106.96,106.78,106.9,168358.0,106.79,106.96,106.78,106.9,168358.0
2015-09-30 12:20:00,106.89,106.89,106.86,106.89,16370.0,106.89,106.89,106.86,106.89,16370.0
2015-09-30 12:25:00,106.88,106.93,106.84,106.9,14995.0,106.88,106.93,106.84,106.9,14995.0
2015-09-30 12:30:00,106.91,106.92,106.82,106.84,34675.0,106.91,106.92,106.82,106.84,34675.0
2015-09-30 12:35:00,106.84,106.84,106.79,106.83,19960.0,106.84,106.84,106.79,106.83,19960.0
2015-09-30 12:40:00,106.85,106.87,106.83,106.85,22525.0,106.85,106.87,106.83,106.85,22525.0
2015-09-30 12:45:00,106.84,106.85,106.79,106.84,20181.0,106.84,106.85,106.79,106.84,20181.0
2015-09-30 12:50:00,106.84,106.85,106.77,106.8,18960.0,106.84,106.85,106.77,106.8,18960.0
2015-09-30 12:55:00,106.79,106.8,106.74,106.77,33925.0,106.79,106.8,106.74,106.77,33925.0
2015-09-30 13:00:00,106.77,106.79,106.67,106.69,25696.0,106.77,106.79,106.67,106.69,25696.0
2015-09-30 13:05:00,106.7,106.7,106.64,106.65,13770.0,106.7,106.7,106.64,106.65,13770.0
2015-09-30 13:10:00,106.66,106.69,106.64,106.69,7272.0,106.66,106.69,106.64,106.69,7272.0
2015-09-30 13:15:00,106.7,106.73,106.68,106.73,28390.0,106.7,106.73,106.68,106.73,28390.0
2015-09-30 13:20:00,106.74,106.84,106.74,106.84,49046.0,106.74,106.84,106.74,106.84,49046.0
2015-09-30 13:25:00,106.85,106.9,106.82,106.9,201632.0,106.85,106.9,106.82,106.9,201632.0
2015-09-30 13:30:00,106.9,106.97,106.88,106.93,109555.0,106.9,106.97,106.88,106.93,109555.0
2015-09-30 13:35:00,106.93,107.03,106.91,107.0,106994.0,106.93,107.03,106.91,107.0,106994.0
2015-09-30 13:40:00,107.0,107.01,106.93,106.95,22165.0,107.0,107.01,106.93,106.95,22165.0
2015-09-30 13:45:00,106.94,106.95,106.88,106.88,31905.0,106.94,106.95,106.88,106.88,31905.0
2015-09-30 13:50:00,106.88,106.89,106.84,106.86,20837.0,106.88,106.89,106.84,106.86,20837.0
2015-09-30 13:55:00,106.86,106.93,106.85,106.92,25419.0,106.86,106.93,106.85,106.92,25419.0
2015-09-30 14:00:00,106.94,106.99,106.92,106.97,78890.0,106.94,106.99,106.92,106.97,78890.0
2015-09-30 14:05:00,106.94,106.97,106.92,106.93,20277.0,106.94,106.97,106.92,106.93,20277.0
2015-09-30 14:10:00,106.94,106.94,106.9,106.92,15100.0,106.94,106.94,106.9,106.92,15100.0
2015-09-30 14:15:00,106.93,106.96,106.9,106.96,29263.0,106.93,106.96,106.9,106.96,29263.0
2015-09-30 14:20:00,106.95,107.0,106.95,106.97,44710.0,106.95,107.0,106.95,106.97,44710.0
2015-09-30 14:25:00,106.96,106.98,106.92,106.98,41077.0,106.96,106.98,106.92,106.98,41077.0
2015-09-30 14:30:00,106.99,106.99,106.96,106.96,24232.0,106.99,106.99,106.96,106.96,24232.0
2015-09-30 14:35:00,106.96,106.98,106.94,106.95,41235.0,106.96,106.98,106.94,106.95,41235.0
2015-09-30 14:40:00,106.96,106.96,106.92,106.94,82143.0,106.96,106.96,106.92,106.94,82143.0
2015-09-30 14:45:00,106.94,106.95,106.93,106.93,36838.0,106.94,106.95,106.93,106.93,36838.0
2015-09-30 14:50:00,106.93,106.95,106.9,106.92,37998.0,106.93,106.95,106.9,106.92,37998.0
2015-09-30 14:55:00,106.91,106.94,106.9,106.92,19927.0,106.91,106.94,106.9,106.92,19927.0
2015-09-30 15:00:00,106.91,106.92,106.89,106.9,10837.0,106.91,106.92,106.89,106.9,10837.0
2015-09-30 15:05:00,106.91,106.94,106.91,106.93,14641.0,106.91,106.94,106.91,106.93,14641.0
2015-09-30 15:10:00,106.93,106.94,106.91,106.94,31922.0,106.93,106.94,106.91,106.94,31922.0
2015-09-30 15:15:00,106.93,106.94,106.91,106.94,17103.0,106.93,106.94,106.91,106.94,17103.0
2015-09-30 15:20:00,106.94,106.97,106.87,106.88,33950.0,106.94,106.97,106.87,106.88,33950.0
2015-09-30 15:25:00,106.87,106.88,106.78,106.84,98190.0,106.87,106.88,106.78,106.84,98190.0
2015-09-30 15:30:00,106.84,106.88,106.72,106.85,117436.0,106.84,106.88,106.72,106.85,117436.0
2015-09-30 15:35:00,106.84,106.9,106.76,106.88,117413.0,106.84,106.9,106.76,106.88,117413.0
2015-09-30 15:40:00,106.88,106.89,106.82,106.85,54855.0,106.88,106.89,106.82,106.85,54855.0
2015-09-30 15:45:00,106.85,106.87,106.79,106.8,136877.0,106.85,106.87,106.79,106.8,136877.0
2015-09-30 15:50:00,106.8,106.85,106.79,106.84,128475.0,106.8,106.85,106.79,106.84,128475.0
2015-09-30 15:55:00,106.84,106.89,106.79,106.87,262067.0,106.84,106.89,106.79,106.87,262067.0
2015-10-01 09:30:00,106.98,107.01,106.91,106.94,164046.0,106.98,107.01,106.91,106.94,164046.0
2015-10-01 09:35:00,106.94,107.08,106.92,106.96,140208.0,106.94,107.08,106.92,106.96,140208.0
2015-10-01 09:40:00,106.97,107.01,106.93,106.93,36499.0,106.97,107.01,106.93,106.93,36499.0
2015-10-01 09:45:00,106.95,107.03,106.91,107.0,47816.0,106.95,107.03,106.91,107.0,47816.0
2015-10-01 09:50:00,106.98,106.99,106.92,106.96,87211.0,106.98,106.99,106.92,106.96,87211.0
2015-10-01 09:55:00,106.96,107.09,106.96,107.06,60919.0,106.96,107.09,106.96,107.06,60919.0
2015-10-01 10:00:00,107.04,107.21,107.0,107.11,174699.0,107.04,107.21,107.0,107.11,174699.0
2015-10-01 10:05:00,107.1,107.12,106.99,107.04,192248.0,107.1,107.12,106.99,107.04,192248.0
2015-10-01 10:10:00,107.02,107.04,106.96,106.98,123218.0,107.02,107.04,106.96,106.98,123218.0
2015-10-01 10:15:00,106.98,106.98,106.88,106.89,71254.0,106.98,106.98,106.88,106.89,71254.0
2015-10-01 10:20:00,106.9,107.07,106.9,107.03,45992.0,106.9,107.07,106.9,107.03,45992.0
2015-10-01 10:25:00,107.04,107.05,106.97,107.0,47207.0,107.04,107.05,106.97,107.0,47207.0
2015-10-01 10:30:00,106.98,107.09,106.98,107.06,35002.0,106.98,107.09,106.98,107.06,35002.0
2015-10-01 10:35:00,107.06,107.08,107.04,107.06,19893.0,107.06,107.08,107.04,107.06,19893.0
2015-10-01 10:40:00,107.06,107.07,106.95,106.97,67712.0,107.06,107.07,106.95,106.97,67712.0
2015-10-01 10:45:00,106.98,106.98,106.92,106.93,67574.0,106.98,106.98,106.92,106.93,67574.0
2015-10-01 10:50:00,106.93,106.93,106.85,106.87,50372.0,106.93,106.93,106.85,106.87,50372.0
2015-10-01 10:55:00,106.88,106.9,106.82,106.87,41336.0,106.88,106.9,106.82,106.87,41336.0
2015-10-01 11:00:00,106.85,106.86,106.75,106.85,47959.0,106.85,106.86,106.75,106.85,47959.0
2015-10-01 11:05:00,106.84,106.87,106.81,106.81,64812.0,106.84,106.87,106.81,106.81,64812.0
2015-10-01 11:10:00,106.81,106.84,106.78,106.82,28586.0,106.81,106.84,106.78,106.82,28586.0
2015-10-01 11:15:00,106.83,106.84,106.78,106.79,43946.0,106.83,106.84,106.78,106.79,43946.0
2015-10-01 11:20:00,106.79,106.83,106.78,106.81,52452.0,106.79,106.83,106.78,106.81,52452.0
2015-10-01 11:25:00,106.81,106.91,106.81,106.89,63218.0,106.81,106.91,106.81,106.89,63218.0
2015-10-01 11:30:00,106.89,106.93,106.85,106.86,38240.0,106.89,106.93,106.85,106.86,38240.0
2015-10-01 11:35:00,106.86,106.89,106.84,106.87,28980.0,106.86,106.89,106.84,106.87,28980.0
2015-10-01 11:40:00,106.88,106.95,106.88,106.92,33113.0,106.88,106.95,106.88,106.92,33113.0
2015-10-01 11:45:00,106.93,106.95,106.92,106.94,44017.0,106.93,106.95,106.92,106.94,44017.0
2015-10-01 11:50:00,106.94,107.0,106.93,106.98,20611.0,106.94,107.0,106.93,106.98,20611.0
2015-10-01 11:55:00,106.98,106.98,106.9,106.92,81125.0,106.98,106.98,106.9,106.92,81125.0
2015-10-01 12:00:00,106.9,106.93,106.86,106.86,39625.0,106.9,106.93,106.86,106.86,39625.0
2015-10-01 12:05:00,106.86,106.88,106.83,106.84,18828.0,106.86,106.88,106.83,106.84,18828.0
2015-10-01 12:10:00,106.84,106.87,106.81,106.82,10466.0,106.84,106.87,106.81,106.82,10466.0
2015-10-01 12:15:00,106.83,106.86,106.83,106.86,17409.0,106.83,106.86,106.83,106.86,17409.0
2015-10-01 12:20:00,106.86,106.87,106.78,106.79,10807.0,106.86,106.87,106.78,106.79,10807.0
2015-10-01 12:25:00,106.8,106.82,106.8,106.81,16519.0,106.8,106.82,106.8,106.81,16519.0
2015-10-01 12:30:00,106.81,106.84,106.8,106.82,16017.0,106.81,106.84,106.8,106.82,16017.0
2015-10-01 12:35:00,106.82,106.83,106.79,106.83,21270.0,106.82,106.83,106.79,106.83,21270.0
2015-10-01 12:40:00,106.83,106.86,106.82,106.83,11689.0,106.83,106.86,106.82,106.83,11689.0
2015-10-01 12:45:00,106.84,106.86,106.81,106.83,20190.0,106.84,106.86,106.81,106.83,20190.0
2015-10-01 12:50:00,106.82,106.83,106.79,106.81,6202.0,106.82,106.83,106.79,106.81,6202.0
2015-10-01 12:55:00,106.81,106.84,106.81,106.82,9664.0,106.81,106.84,106.81,106.82,9664.0
2015-10-01 13:00:00,106.82,106.88,106.81,106.87,47620.0,106.82,106.88,106.81,106.87,47620.0
2015-10-01 13:05:00,106.86,106.86,106.82,106.83,44278.0,106.86,106.86,106.82,106.83,44278.0
2015-10-01 13:10:00,106.83,106.88,106.82,106.87,50088.0,106.83,106.88,106.82,106.87,50088.0
2015-10-01 13:15:00,106.88,106.9,106.83,106.83,90963.0,106.88,106.9,106.83,106.83,90963.0
2015-10-01 13:20:00,106.84,106.88,106.81,106.81,57753.0,106.84,106.88,106.81,106.81,57753.0
2015-10-01 13:25:00,106.82,106.85,106.73,106.75,104471.0,106.82,106.85,106.73,106.75,104471.0
2015-10-01 13:30:00,106.74,106.77,106.71,106.73,40783.0,106.74,106.77,106.71,106.73,40783.0
2015-10-01 13:35:00,106.73,106.74,106.7,106.72,25741.0,106.73,106.74,106.7,106.72,25741.0
2015-10-01 13:40:00,106.72,106.73,106.7,106.71,38203.0,106.72,106.73,106.7,106.71,38203.0
2015-10-01 13:45:00,106.72,106.73,106.71,106.72,20070.0,106.72,106.73,106.71,106.72,20070.0
2015-10-01 13:50:00,106.72,106.77,106.72,106.76,18437.0,106.72,106.77,106.72,106.76,18437.0
2015-10-01 13:55:00,106.76,106.76,106.71,106.73,72753.0,106.76,106.76,106.71,106.73,72753.0
2015-10-01 14:00:00,106.74,106.76,106.73,106.74,7395.0,106.74,106.76,106.73,106.74,7395.0
2015-10-01 14:05:00,106.74,106.75,106.63,106.66,64285.0,106.74,106.75,106.63,106.66,64285.0
2015-10-01 14:10:00,106.67,106.71,106.67,106.69,6722.0,106.67,106.71,106.67,106.69,6722.0
2015-10-01 14:15:00,106.69,106.7,106.67,106.69,13525.0,106.69,106.7,106.67,106.69,13525.0
2015-10-01 14:20:00,106.68,106.69,106.65,106.66,7014.0,106.68,106.69,106.65,106.66,7014.0
2015-10-01 14:25:00,106.66,106.69,106.66,106.68,16850.0,106.66,106.69,106.66,106.68,16850.0
2015-10-01 14:30:00,106.68,106.72,106.66,106.72,10958.0,106.68,106.72,106.66,106.72,10958.0
2015-10-01 14:35:00,106.71,106.72,106.7,106.7,8393.0,106.71,106.72,106.7,106.7,8393.0
2015-10-01 14:40:00,106.71,106.71,106.69,106.69,19759.0,106.71,106.71,106.69,106.69,19759.0
2015-10-01 14:45:00,106.69,106.7,106.67,106.7,58138.0,106.69,106.7,106.67,106.7,58138.0
2015-10-01 14:50:00,106.7,106.71,106.69,106.7,53678.0,106.7,106.71,106.69,106.7,53678.0
2015-10-01 14:55:00,106.7,106.7,106.68,106.7,73620.0,106.7,106.7,106.68,106.7,73620.0
2015-10-01 15:00:00,106.7,106.7,106.68,106.7,43124.0,106.7,106.7,106.68,106.7,43124.0
2015-10-01 15:05:00,106.7,106.74,106.69,106.73,52619.0,106.7,106.74,106.69,106.73,52619.0
2015-10-01 15:10:00,106.72,106.75,106.72,106.74,69445.0,106.72,106.75,106.72,106.74,69445.0
2015-10-01 15:15:00,106.75,106.75,106.72,106.73,64690.0,106.75,106.75,106.72,106.73,64690.0
2015-10-01 15:20:00,106.74,106.75,106.73,106.74,43048.0,106.74,106.75,106.73,106.74,43048.0
2015-10-01 15:25:00,106.74,106.77,106.74,106.77,59055.0,106.74,106.77,106.74,106.77,59055.0
2015-10-01 15:30:00,106.77,106.78,106.73,106.75,52115.0,106.77,106.78,106.73,106.75,52115.0
2015-10-01 15:35:00,106.75,106.75,106.71,106.73,28328.0,106.75,106.75,106.71,106.73,28328.0
2015-10-01 15:40:00,106.73,106.75,106.72,106.74,23401.0,106.73,106.75,106.72,106.74,23401.0
2015-10-01 15:45:00,106.73,106.75,106.72,106.74,108591.0,106.73,106.75,106.72,106.74,108591.0
2015-10-01 15:50:00,106.74,106.76,106.74,106.75,30645.0,106.74,106.76,106.74,106.75,30645.0
2015-10-01 15:55:00,106.75,106.77,106.71,106.74,185361.0,106.75,106.77,106.71,106.74,185361.0
2015-10-02 09:30:00,108.54,108.86,108.54,108.79,438879.0,108.54,108.86,108.54,108.79,438879.0
2015-10-02 09:35:00,108.79,108.96,108.72,108.83,566492.0,108.79,108.96,108.72,108.83,566492.0
2015-10-02 09:40:00,108.84,108.85,108.67,108.73,160698.0,108.84,108.85,108.67,108.73,160698.0
2015-10-02 09:45:00,108.75,108.97,108.74,108.92,312910.0,108.75,108.97,108.74,108.92,312910.0
2015-10-02 09:50:00,108.91,109.31,108.89,109.28,274794.0,108.91,109.31,108.89,109.28,274794.0
2015-10-02 09:55:00,109.28,109.29,109.01,109.05,269006.0,109.28,109.29,109.01,109.05,269006.0
2015-10-02 10:00:00,109.05,109.26,109.04,109.26,450377.0,109.05,109.26,109.04,109.26,450377.0
2015-10-02 10:05:00,109.26,109.32,109.16,109.16,207531.0,109.26,109.32,109.16,109.16,207531.0
2015-10-02 10:10:00,109.16,109.19,109.05,109.1,145223.0,109.16,109.19,109.05,109.1,145223.0
2015-10-02 10:15:00,109.11,109.26,109.06,109.22,151956.0,109.11,109.26,109.06,109.22,151956.0
2015-10-02 10:20:00,109.22,109.22,109.04,109.08,76144.0,109.22,109.22,109.04,109.08,76144.0
2015-10-02 10:25:00,109.08,109.27,109.08,109.18,112060.0,109.08,109.27,109.08,109.18,112060.0
2015-10-02 10:30:00,109.19,109.27,109.16,109.17,78614.0,109.19,109.27,109.16,109.17,78614.0
2015-10-02 10:35:00,109.16,109.26,109.15,109.17,61731.0,109.16,109.26,109.15,109.17,61731.0
2015-10-02 10:40:00,109.17,109.18,108.99,109.0,97915.0,109.17,109.18,108.99,109.0,97915.0
2015-10-02 10:45:00,109.01,109.02,108.9,109.0,91255.0,109.01,109.02,108.9,109.0,91255.0
2015-10-02 10:50:00,108.99,108.99,108.89,108.9,34818.0,108.99,108.99,108.89,108.9,34818.0
2015-10-02 10:55:00,108.89,108.9,108.81,108.82,51260.0,108.89,108.9,108.81,108.82,51260.0
2015-10-02 11:00:00,108.82,108.97,108.81,108.93,66773.0,108.82,108.97,108.81,108.93,66773.0
2015-10-02 11:05:00,108.94,109.03,108.85,109.02,266948.0,108.94,109.03,108.85,109.02,266948.0
2015-10-02 11:10:00,109.01,109.1,109.0,109.05,85003.0,109.01,109.1,109.0,109.05,85003.0
2015-10-02 11:15:00,109.05,109.15,109.03,109.09,73026.0,109.05,109.15,109.03,109.09,73026.0
2015-10-02 11:20:00,109.1,109.19,109.08,109.13,51621.0,109.1,109.19,109.08,109.13,51621.0
2015-10-02 11:25:00,109.13,109.15,109.02,109.05,84410.0,109.13,109.15,109.02,109.05,84410.0
2015-10-02 11:30:00,109.05,109.11,108.99,109.02,39277.0,109.05,109.11,108.99,109.02,39277.0
2015-10-02 11:35:00,109.01,109.02,108.95,109.0,49441.0,109.01,109.02,108.95,109.0,49441.0
2015-10-02 11:40:00,109.01,109.1,109.01,109.09,37251.0,109.01,109.1,109.01,109.09,37251.0
2015-10-02 11:45:00,109.09,109.12,109.06,109.1,24909.0,109.09,109.12,109.06,109.1,24909.0
2015-10-02 11:50:00,109.09,109.11,109.07,109.11,31423.0,109.09,109.11,109.07,109.11,31423.0
2015-10-02 11:55:00,109.12,109.13,109.06,109.08,53628.0,109.12,109.13,109.06,109.08,53628.0
2015-10-02 12:00:00,109.07,109.12,109.04,109.11,58362.0,109.07,109.12,109.04,109.11,58362.0
2015-10-02 12:05:00,109.12,109.12,109.01,109.02,65137.0,109.12,109.12,109.01,109.02,65137.0
2015-10-02 12:10:00,109.0,109.01,108.94,108.94,30861.0,109.0,109.01,108.94,108.94,30861.0
2015-10-02 12:15:00,108.95,109.02,108.93,109.02,27489.0,108.95,109.02,108.93,109.02,27489.0
2015-10-02 12:20:00,109.01,109.03,108.97,109.0,17634.0,109.01,109.03,108.97,109.0,17634.0
2015-10-02 12:25:00,108.99,109.0,108.88,108.92,106094.0,108.99,109.0,108.88,108.92,106094.0
2015-10-02 12:30:00,108.92,108.98,108.86,108.98,81412.0,108.92,108.98,108.86,108.98,81412.0
2015-10-02 12:35:00,108.99,109.0,108.92,108.92,55194.0,108.99,109.0,108.92,108.92,55194.0
2015-10-02 12:40:00,108.93,108.94,108.85,108.85,19004.0,108.93,108.94,108.85,108.85,19004.0
2015-10-02 12:45:00,108.85,108.89,108.82,108.83,28871.0,108.85,108.89,108.82,108.83,28871.0
2015-10-02 12:50:00,108.82,108.82,108.7,108.75,102147.0,108.82,108.82,108.7,108.75,102147.0
2015-10-02 12:55:00,108.75,108.83,108.74,108.81,58216.0,108.75,108.83,108.74,108.81,58216.0
2015-10-02 13:00:00,108.8,108.9,108.8,108.89,51892.0,108.8,108.9,108.8,108.89,51892.0
2015-10-02 13:05:00,108.89,108.9,108.85,108.87,29527.0,108.89,108.9,108.85,108.87,29527.0
2015-10-02 13:10:00,108.87,108.87,108.78,108.8,41123.0,108.87,108.87,108.78,108.8,41123.0
2015-10-02 13:15:00,108.81,108.87,108.81,108.87,15798.0,108.81,108.87,108.81,108.87,15798.0
2015-10-02 13:20:00,108.88,108.92,108.84,108.87,26071.0,108.88,108.92,108.84,108.87,26071.0
2015-10-02 13:25:00,108.87,108.94,108.79,108.91,24454.0,108.87,108.94,108.79,108.91,24454.0
2015-10-02 13:30:00,108.91,108.93,108.9,108.9,13630.0,108.91,108.93,108.9,108.9,13630.0
2015-10-02 13:35:00,108.91,108.91,108.85,108.88,11123.0,108.91,108.91,108.85,108.88,11123.0
2015-10-02 13:40:00,108.88,108.89,108.86,108.89,9133.0,108.88,108.89,108.86,108.89,9133.0
2015-10-02 13:45:00,108.89,108.9,108.84,108.84,12161.0,108.89,108.9,108.84,108.84,12161.0
2015-10-02 13:50:00,108.83,108.83,108.8,108.81,19143.0,108.83,108.83,108.8,108.81,19143.0
2015-10-02 13:55:00,108.82,108.82,108.76,108.77,12429.0,108.82,108.82,108.76,108.77,12429.0
2015-10-02 14:00:00,108.76,108.77,108.71,108.72,19996.0,108.76,108.77,108.71,108.72,19996.0
2015-10-02 14:05:00,108.72,108.75,108.7,108.7,48535.0,108.72,108.75,108.7,108.7,48535.0
2015-10-02 14:10:00,108.69,108.75,108.68,108.74,41327.0,108.69,108.75,108.68,108.74,41327.0
2015-10-02 14:15:00,108.73,108.77,108.73,108.76,14498.0,108.73,108.77,108.73,108.76,14498.0
2015-10-02 14:20:00,108.77,108.82,108.77,108.78,35888.0,108.77,108.82,108.77,108.78,35888.0
2015-10-02 14:25:00,108.79,108.82,108.75,108.82,15382.0,108.79,108.82,108.75,108.82,15382.0
2015-10-02 14:30:00,108.82,108.86,108.82,108.85,20189.0,108.82,108.86,108.82,108.85,20189.0
2015-10-02 14:35:00,108.85,108.87,108.82,108.84,22114.0,108.85,108.87,108.82,108.84,22114.0
2015-10-02 14:40:00,108.84,108.87,108.83,108.85,28048.0,108.84,108.87,108.83,108.85,28048.0
2015-10-02 14:45:00,108.85,108.87,108.84,108.86,13128.0,108.85,108.87,108.84,108.86,13128.0
2015-10-02 14:50:00,108.86,108.92,108.86,108.91,38162.0,108.86,108.92,108.86,108.91,38162.0
2015-10-02 14:55:00,108.91,108.99,108.9,108.98,42558.0,108.91,108.99,108.9,108.98,42558.0
2015-10-02 15:00:00,108.98,109.0,108.95,108.95,32757.0,108.98,109.0,108.95,108.95,32757.0
2015-10-02 15:05:00,108.95,108.96,108.92,108.93,46100.0,108.95,108.96,108.92,108.93,46100.0
2015-10-02 15:10:00,108.93,108.96,108.93,108.96,36826.0,108.93,108.96,108.93,108.96,36826.0
2015-10-02 15:15:00,108.95,108.97,108.9,108.9,28660.0,108.95,108.97,108.9,108.9,28660.0
2015-10-02 15:20:00,108.9,108.93,108.9,108.92,44501.0,108.9,108.93,108.9,108.92,44501.0
2015-10-02 15:25:00,108.92,108.92,108.89,108.9,70776.0,108.92,108.92,108.89,108.9,70776.0
2015-10-02 15:30:00,108.9,108.92,108.88,108.91,40488.0,108.9,108.92,108.88,108.91,40488.0
2015-10-02 15:35:00,108.91,108.94,108.9,108.93,47698.0,108.91,108.94,108.9,108.93,47698.0
2015-10-02 15:40:00,108.93,108.96,108.93,108.96,60335.0,108.93,108.96,108.93,108.96,60335.0
2015-10-02 15:45:00,108.96,109.0,108.96,108.99,111764.0,108.96,109.0,108.96,108.99,111764.0
2015-10-02 15:50:00,108.99,109.01,108.98,109.0,170798.0,108.99,109.01,108.98,109.0,170798.0
2015-10-02 15:55:00,109.01,109.05,108.96,108.97,358082.0,109.01,109.05,108.96,108.97,358082.0
2015-10-05 09:30:00,109.14,109.36,109.06,109.08,181446.0,109.14,109.36,109.06,109.08,181446.0
2015-10-05 09:35:00,109.08,109.23,109.08,109.09,148282.0,109.08,109.23,109.08,109.09,148282.0
2015-10-05 09:40:00,109.09,109.16,109.05,109.16,123931.0,109.09,109.16,109.05,109.16,123931.0
2015-10-05 09:45:00,109.16,109.38,109.15,109.28,151916.0,109.16,109.38,109.15,109.28,151916.0
2015-10-05 09:50:00,109.28,109.35,109.22,109.24,137708.0,109.28,109.35,109.22,109.24,137708.0
2015-10-05 09:55:00,109.23,109.23,109.16,109.21,133444.0,109.23,109.23,109.16,109.21,133444.0
2015-10-05 10:00:00,109.21,109.22,109.12,109.19,87539.0,109.21,109.22,109.12,109.19,87539.0
2015-10-05 10:05:00,109.19,109.3,109.12,109.13,115240.0,109.19,109.3,109.12,109.13,115240.0
2015-10-05 10:10:00,109.15,109.16,109.08,109.13,56941.0,109.15,109.16,109.08,109.13,56941.0
2015-10-05 10:15:00,109.13,109.16,109.02,109.1,58737.0,109.13,109.16,109.02,109.1,58737.0
2015-10-05 10:20:00,109.07,109.08,108.98,109.02,59388.0,109.07,109.08,108.98,109.02,59388.0
2015-10-05 10:25:00,109.02,109.02,108.66,108.77,770102.0,109.02,109.02,108.66,108.77,770102.0
2015-10-05 10:30:00,108.76,108.86,108.72,108.85,140148.0,108.76,108.86,108.72,108.85,140148.0
2015-10-05 10:35:00,108.85,108.87,108.76,108.76,55795.0,108.85,108.87,108.76,108.76,55795.0
2015-10-05 10:40:00,108.76,108.79,108.72,108.77,78219.0,108.76,108.79,108.72,108.77,78219.0
2015-10-05 10:45:00,108.77,108.82,108.76,108.78,23415.0,108.77,108.82,108.76,108.78,23415.0
2015-10-05 10:50:00,108.79,108.88,108.79,108.86,38080.0,108.79,108.88,108.79,108.86,38080.0
2015-10-05 10:55:00,108.88,108.92,108.83,108.84,30537.0,108.88,108.92,108.83,108.84,30537.0
2015-10-05 11:00:00,108.85,108.88,108.74,108.77,51867.0,108.85,108.88,108.74,108.77,51867.0
2015-10-05 11:05:00,108.78,108.78,108.69,108.75,43539.0,108.78,108.78,108.69,108.75,43539.0
2015-10-05 11:10:00,108.76,108.76,108.63,108.7,36957.0,108.76,108.76,108.63,108.7,36957.0
2015-10-05 11:15:00,108.69,108.77,108.65,108.77,32299.0,108.69,108.77,108.65,108.77,32299.0
2015-10-05 11:20:00,108.76,108.83,108.74,108.79,52429.0,108.76,108.83,108.74,108.79,52429.0
2015-10-05 11:25:00,108.79,108.85,108.77,108.84,44774.0,108.79,108.85,108.77,108.84,44774.0
2015-10-05 11:30:00,108.82,108.88,108.79,108.8,44190.0,108.82,108.88,108.79,108.8,44190.0
2015-10-05 11:35:00,108.8,108.83,108.78,108.78,46800.0,108.8,108.83,108.78,108.78,46800.0
2015-10-05 11:40:00,108.79,108.81,108.74,108.79,19954.0,108.79,108.81,108.74,108.79,19954.0
2015-10-05 11:45:00,108.78,108.79,108.74,108.75,22369.0,108.78,108.79,108.74,108.75,22369.0
2015-10-05 11:50:00,108.75,108.75,108.62,108.66,38007.0,108.75,108.75,108.62,108.66,38007.0
2015-10-05 11:55:00,108.66,108.7,108.64,108.69,36652.0,108.66,108.7,108.64,108.69,36652.0
2015-10-05 12:00:00,108.68,108.71,108.52,108.53,73116.0,108.68,108.71,108.52,108.53,73116.0
2015-10-05 12:05:00,108.55,108.58,108.46,108.55,87664.0,108.55,108.58,108.46,108.55,87664.0
2015-10-05 12:10:00,108.56,108.59,108.52,108.56,53396.0,108.56,108.59,108.52,108.56,53396.0
2015-10-05 12:15:00,108.57,108.59,108.52,108.53,29700.0,108.57,108.59,108.52,108.53,29700.0
2015-10-05 12:20:00,108.53,108.59,108.53,108.58,15344.0,108.53,108.59,108.53,108.58,15344.0
2015-10-05 12:25:00,108.58,108.64,108.58,108.64,27520.0,108.58,108.64,108.58,108.64,27520.0
2015-10-05 12:30:00,108.64,108.64,108.58,108.58,22889.0,108.64,108.64,108.58,108.58,22889.0
2015-10-05 12:35:00,108.58,108.59,108.52,108.56,30912.0,108.58,108.59,108.52,108.56,30912.0
2015-10-05 12:40:00,108.55,108.58,108.52,108.58,10048.0,108.55,108.58,108.52,108.58,10048.0
2015-10-05 12:45:00,108.58,108.66,108.57,108.65,15874.0,108.58,108.66,108.57,108.65,15874.0
2015-10-05 12:50:00,108.64,108.67,108.62,108.67,17553.0,108.64,108.67,108.62,108.67,17553.0
2015-10-05 12:55:00,108.67,108.69,108.65,108.67,20440.0,108.67,108.69,108.65,108.67,20440.0
2015-10-05 13:00:00,108.67,108.72,108.67,108.72,16253.0,108.67,108.72,108.67,108.72,16253.0
2015-10-05 13:05:00,108.72,108.72,108.69,108.71,10754.0,108.72,108.72,108.69,108.71,10754.0
2015-10-05 13:10:00,108.72,108.77,108.71,108.73,38452.0,108.72,108.77,108.71,108.73,38452.0
2015-10-05 13:15:00,108.74,108.76,108.69,108.7,19950.0,108.74,108.76,108.69,108.7,19950.0
2015-10-05 13:20:00,108.69,108.87,108.69,108.87,49833.0,108.69,108.87,108.69,108.87,49833.0
2015-10-05 13:25:00,108.88,109.04,108.84,109.02,28438.0,108.88,109.04,108.84,109.02,28438.0
2015-10-05 13:30:00,109.01,109.01,108.94,108.95,23022.0,109.01,109.01,108.94,108.95,23022.0
2015-10-05 13:35:00,108.95,108.95,108.91,108.91,9341.0,108.95,108.95,108.91,108.91,9341.0
2015-10-05 13:40:00,108.91,108.92,108.88,108.88,15099.0,108.91,108.92,108.88,108.88,15099.0
2015-10-05 13:45:00,108.87,108.88,108.84,108.85,11564.0,108.87,108.88,108.84,108.85,11564.0
2015-10-05 13:50:00,108.85,108.95,108.85,108.94,205297.0,108.85,108.95,108.85,108.94,205297.0
2015-10-05 13:55:00,108.93,108.95,108.9,108.9,10056.0,108.93,108.95,108.9,108.9,10056.0
2015-10-05 14:00:00,108.9,108.91,108.87,108.88,14964.0,108.9,108.91,108.87,108.88,14964.0
2015-10-05 14:05:00,108.88,108.92,108.84,108.91,18171.0,108.88,108.92,108.84,108.91,18171.0
2015-10-05 14:10:00,108.91,108.93,108.87,108.93,7672.0,108.91,108.93,108.87,108.93,7672.0
2015-10-05 14:15:00,108.93,108.94,108.9,108.91,26478.0,108.93,108.94,108.9,108.91,26478.0
2015-10-05 14:20:00,108.9,108.91,108.88,108.9,18142.0,108.9,108.91,108.88,108.9,18142.0
2015-10-05 14:25:00,108.89,108.9,108.73,108.79,175914.0,108.89,108.9,108.73,108.79,175914.0
2015-10-05 14:30:00,108.79,108.79,108.71,108.73,29057.0,108.79,108.79,108.71,108.73,29057.0
2015-10-05 14:35:00,108.74,108.79,108.71,108.71,21413.0,108.74,108.79,108.71,108.71,21413.0
2015-10-05 14:40:00,108.72,108.72,108.69,108.71,12324.0,108.72,108.72,108.69,108.71,12324.0
2015-10-05 14:45:00,108.7,108.93,108.7,108.86,179509.0,108.7,108.93,108.7,108.86,179509.0
2015-10-05 14:50:00,108.87,108.88,108.79,108.79,17931.0,108.87,108.88,108.79,108.79,17931.0
2015-10-05 14:55:00,108.79,108.8,108.75,108.75,20220.0,108.79,108.8,108.75,108.75,20220.0
2015-10-05 15:00:00,108.76,108.76,108.68,108.68,112248.0,108.76,108.76,108.68,108.68,112248.0
2015-10-05 15:05:00,108.69,108.73,108.68,108.71,25069.0,108.69,108.73,108.68,108.71,25069.0
2015-10-05 15:10:00,108.71,108.72,108.69,108.71,59990.0,108.71,108.72,108.69,108.71,59990.0
2015-10-05 15:15:00,108.71,108.72,108.7,108.71,52132.0,108.71,108.72,108.7,108.71,52132.0
2015-10-05 15:20:00,108.72,108.76,108.72,108.76,13570.0,108.72,108.76,108.72,108.76,13570.0
2015-10-05 15:25:00,108.76,108.77,108.73,108.77,39027.0,108.76,108.77,108.73,108.77,39027.0
2015-10-05 15:30:00,108.75,108.75,108.63,108.64,72320.0,108.75,108.75,108.63,108.64,72320.0
2015-10-05 15:35:00,108.64,108.69,108.61,108.68,58621.0,108.64,108.69,108.61,108.68,58621.0
2015-10-05 15:40:00,108.69,108.72,108.66,108.72,33223.0,108.69,108.72,108.66,108.72,33223.0
2015-10-05 15:45:00,108.73,108.74,108.7,108.7,35436.0,108.73,108.74,108.7,108.7,35436.0
2015-10-05 15:50:00,108.71,108.72,108.7,108.71,49263.0,108.71,108.72,108.7,108.71,49263.0
2015-10-05 15:55:00,108.71,108.79,108.71,108.79,147136.0,108.71,108.79,108.71,108.79,147136.0
2015-10-06 09:30:00,109.8,109.85,109.75,109.85,116964.0,109.8,109.85,109.75,109.85,116964.0
2015-10-06 09:35:00,109.86,109.94,109.8,109.92,101250.0,109.86,109.94,109.8,109.92,101250.0
2015-10-06 09:40:00,109.92,109.98,109.86,109.96,197397.0,109.92,109.98,109.86,109.96,197397.0
2015-10-06 09:45:00,109.96,109.98,109.81,109.86,279996.0,109.96,109.98,109.81,109.86,279996.0
2015-10-06 09:50:00,109.86,109.9,109.81,109.88,70245.0,109.86,109.9,109.81,109.88,70245.0
2015-10-06 09:55:00,109.88,109.95,109.84,109.89,71336.0,109.88,109.95,109.84,109.89,71336.0
2015-10-06 10:00:00,109.9,110.04,109.87,110.01,127815.0,109.9,110.04,109.87,110.01,127815.0
2015-10-06 10:05:00,110.0,110.1,109.98,110.05,117701.0,110.0,110.1,109.98,110.05,117701.0
2015-10-06 10:10:00,110.06,110.07,110.0,110.0,92377.0,110.06,110.07,110.0,110.0,92377.0
2015-10-06 10:15:00,110.0,110.02,109.89,109.96,93318.0,110.0,110.02,109.89,109.96,93318.0
2015-10-06 10:20:00,109.98,109.98,109.89,109.98,32500.0,109.98,109.98,109.89,109.98,32500.0
2015-10-06 10:25:00,109.98,110.08,109.97,110.08,81081.0,109.98,110.08,109.97,110.08,81081.0
2015-10-06 10:30:00,110.08,110.08,110.02,110.03,98420.0,110.08,110.08,110.02,110.03,98420.0
2015-10-06 10:35:00,110.03,110.14,110.02,110.07,85381.0,110.03,110.14,110.02,110.07,85381.0
2015-10-06 10:40:00,110.07,110.17,110.03,110.04,100087.0,110.07,110.17,110.03,110.04,100087.0
2015-10-06 10:45:00,110.04,110.13,110.04,110.09,50988.0,110.04,110.13,110.04,110.09,50988.0
2015-10-06 10:50:00,110.1,110.11,110.02,110.06,23682.0,110.1,110.11,110.02,110.06,23682.0
2015-10-06 10:55:00,110.06,110.19,110.06,110.14,143875.0,110.06,110.19,110.06,110.14,143875.0
2015-10-06 11:00:00,110.14,110.16,110.08,110.16,82228.0,110.14,110.16,110.08,110.16,82228.0
2015-10-06 11:05:00,110.15,110.26,110.14,110.19,160302.0,110.15,110.26,110.14,110.19,160302.0
2015-10-06 11:10:00,110.2,110.21,110.05,110.09,137527.0,110.2,110.21,110.05,110.09,137527.0
2015-10-06 11:15:00,110.09,110.09,109.93,109.99,166398.0,110.09,110.09,109.93,109.99,166398.0
2015-10-06 11:20:00,109.98,110.06,109.97,110.01,111015.0,109.98,110.06,109.97,110.01,111015.0
2015-10-06 11:25:00,110.01,110.09,109.94,109.95,159877.0,110.01,110.09,109.94,109.95,159877.0
2015-10-06 11:30:00,109.95,110.01,109.94,109.96,80359.0,109.95,110.01,109.94,109.96,80359.0
2015-10-06 11:35:00,109.97,110.06,109.96,110.02,92246.0,109.97,110.06,109.96,110.02,92246.0
2015-10-06 11:40:00,110.02,110.03,109.95,109.95,57792.0,110.02,110.03,109.95,109.95,57792.0
2015-10-06 11:45:00,109.95,109.96,109.84,109.93,105334.0,109.95,109.96,109.84,109.93,105334.0
2015-10-06 11:50:00,109.94,110.06,109.94,109.95,120630.0,109.94,110.06,109.94,109.95,120630.0
2015-10-06 11:55:00,109.95,109.98,109.89,109.94,76778.0,109.95,109.98,109.89,109.94,76778.0
2015-10-06 12:00:00,109.94,109.97,109.88,109.95,39781.0,109.94,109.97,109.88,109.95,39781.0
2015-10-06 12:05:00,109.95,109.97,109.92,109.95,24931.0,109.95,109.97,109.92,109.95,24931.0
2015-10-06 12:10:00,109.96,109.99,109.93,109.93,52055.0,109.96,109.99,109.93,109.93,52055.0
2015-10-06 12:15:00,109.93,110.01,109.93,110.0,30823.0,109.93,110.01,109.93,110.0,30823.0
2015-10-06 12:20:00,109.99,110.03,109.96,109.96,35190.0,109.99,110.03,109.96,109.96,35190.0
2015-10-06 12:25:00,109.96,109.98,109.94,109.98,32216.0,109.96,109.98,109.94,109.98,32216.0
2015-10-06 12:30:00,109.98,109.98,109.89,109.93,50552.0,109.98,109.98,109.89,109.93,50552.0
2015-10-06 12:35:00,109.93,109.96,109.89,109.89,29699.0,109.93,109.96,109.89,109.89,29699.0
2015-10-06 12:40:00,109.89,109.93,109.86,109.88,42729.0,109.89,109.93,109.86,109.88,42729.0
2015-10-06 12:45:00,109.89,109.93,109.84,109.88,74790.0,109.89,109.93,109.84,109.88,74790.0
2015-10-06 12:50:00,109.88,109.88,109.84,109.86,26380.0,109.88,109.88,109.84,109.86,26380.0
2015-10-06 12:55:00,109.87,109.88,109.77,109.8,28528.0,109.87,109.88,109.77,109.8,28528.0
2015-10-06 13:00:00,109.8,109.86,109.8,109.86,30450.0,109.8,109.86,109.8,109.86,30450.0
2015-10-06 13:05:00,109.86,109.86,109.82,109.85,69474.0,109.86,109.86,109.82,109.85,69474.0
2015-10-06 13:10:00,109.85,109.85,109.77,109.77,26893.0,109.85,109.85,109.77,109.77,26893.0
2015-10-06 13:15:00,109.77,109.78,109.73,109.77,32384.0,109.77,109.78,109.73,109.77,32384.0
2015-10-06 13:20:00,109.78,109.8,109.77,109.78,45851.0,109.78,109.8,109.77,109.78,45851.0
2015-10-06 13:25:00,109.78,109.85,109.75,109.83,26129.0,109.78,109.85,109.75,109.83,26129.0
2015-10-06 13:30:00,109.82,109.9,109.8,109.88,71104.0,109.82,109.9,109.8,109.88,71104.0
2015-10-06 13:35:00,109.88,109.89,109.86,109.86,17103.0,109.88,109.89,109.86,109.86,17103.0
2015-10-06 13:40:00,109.85,109.85,109.81,109.81,43888.0,109.85,109.85,109.81,109.81,43888.0
2015-10-06 13:45:00,109.8,109.81,109.77,109.79,16893.0,109.8,109.81,109.77,109.79,16893.0
2015-10-06 13:50:00,109.78,109.82,109.76,109.81,17728.0,109.78,109.82,109.76,109.81,17728.0
2015-10-06 13:55:00,109.81,109.82,109.77,109.79,38944.0,109.81,109.82,109.77,109.79,38944.0
2015-10-06 14:00:00,109.79,109.8,109.63,109.63,69893.0,109.79,109.8,109.63,109.63,69893.0
2015-10-06 14:05:00,109.7,109.74,109.68,109.74,21226.0,109.7,109.74,109.68,109.74,21226.0
2015-10-06 14:10:00,109.74,109.74,109.68,109.71,34371.0,109.74,109.74,109.68,109.71,34371.0
2015-10-06 14:15:00,109.7,109.83,109.69,109.82,24757.0,109.7,109.83,109.69,109.82,24757.0
2015-10-06 14:20:00,109.81,109.87,109.8,109.86,35966.0,109.81,109.87,109.8,109.86,35966.0
2015-10-06 14:25:00,109.87,109.87,109.85,109.86,32548.0,109.87,109.87,109.85,109.86,32548.0
2015-10-06 14:30:00,109.86,109.88,109.84,109.87,15500.0,109.86,109.88,109.84,109.87,15500.0
2015-10-06 14:35:00,109.87,109.89,109.87,109.88,16761.0,109.87,109.89,109.87,109.88,16761.0
2015-10-06 14:40:00,109.87,109.9,109.87,109.9,18863.0,109.87,109.9,109.87,109.9,18863.0
2015-10-06 14:45:00,109.9,109.91,109.88,109.9,26744.0,109.9,109.91,109.88,109.9,26744.0
2015-10-06 14:50:00,109.91,109.92,109.87,109.88,34413.0,109.91,109.92,109.87,109.88,34413.0
2015-10-06 14:55:00,109.87,109.91,109.87,109.89,18559.0,109.87,109.91,109.87,109.89,18559.0
2015-10-06 15:00:00,109.89,109.9,109.85,109.86,92449.0,109.89,109.9,109.85,109.86,92449.0
2015-10-06 15:05:00,109.86,109.86,109.82,109.83,140021.0,109.86,109.86,109.82,109.83,140021.0
2015-10-06 15:10:00,109.82,109.86,109.82,109.84,25294.0,109.82,109.86,109.82,109.84,25294.0
2015-10-06 15:15:00,109.84,109.85,109.82,109.83,26148.0,109.84,109.85,109.82,109.83,26148.0
2015-10-06 15:20:00,109.84,109.88,109.84,109.85,12281.0,109.84,109.88,109.84,109.85,12281.0
2015-10-06 15:25:00,109.85,109.89,109.85,109.88,31268.0,109.85,109.89,109.85,109.88,31268.0
2015-10-06 15:30:00,109.87,109.89,109.85,109.86,29673.0,109.87,109.89,109.85,109.86,29673.0
2015-10-06 15:35:00,109.85,109.87,109.79,109.87,93526.0,109.85,109.87,109.79,109.87,93526.0
2015-10-06 15:40:00,109.86,109.87,109.84,109.84,36604.0,109.86,109.87,109.84,109.84,36604.0
2015-10-06 15:45:00,109.84,109.85,109.8,109.81,108735.0,109.84,109.85,109.8,109.81,108735.0
2015-10-06 15:50:00,109.8,109.8,109.74,109.78,183224.0,109.8,109.8,109.74,109.78,183224.0
2015-10-06 15:55:00,109.78,109.87,109.77,109.85,246683.0,109.78,109.87,109.77,109.85,246683.0
2015-10-07 09:30:00,109.75,109.79,109.55,109.77,226227.0,109.75,109.79,109.55,109.77,226227.0
2015-10-07 09:35:00,109.77,109.98,109.76,109.91,195859.0,109.77,109.98,109.76,109.91,195859.0
2015-10-07 09:40:00,109.91,109.96,109.88,109.91,79575.0,109.91,109.96,109.88,109.91,79575.0
2015-10-07 09:45:00,109.91,109.91,109.74,109.74,278661.0,109.91,109.91,109.74,109.74,278661.0
2015-10-07 09:50:00,109.75,109.75,109.66,109.68,124196.0,109.75,109.75,109.66,109.68,124196.0
2015-10-07 09:55:00,109.68,109.7,109.63,109.69,205606.0,109.68,109.7,109.63,109.69,205606.0
2015-10-07 10:00:00,109.69,109.7,109.47,109.49,168781.0,109.69,109.7,109.47,109.49,168781.0
2015-10-07 10:05:00,109.47,109.6,109.44,109.6,103865.0,109.47,109.6,109.44,109.6,103865.0
2015-10-07 10:10:00,109.59,109.6,109.42,109.43,234031.0,109.59,109.6,109.42,109.43,234031.0
2015-10-07 10:15:00,109.43,109.53,109.34,109.45,86841.0,109.43,109.53,109.34,109.45,86841.0
2015-10-07 10:20:00,109.45,109.58,109.44,109.56,40330.0,109.45,109.58,109.44,109.56,40330.0
2015-10-07 10:25:00,109.58,109.61,109.57,109.59,48977.0,109.58,109.61,109.57,109.59,48977.0
2015-10-07 10:30:00,109.59,109.74,109.54,109.72,107918.0,109.59,109.74,109.54,109.72,107918.0
2015-10-07 10:35:00,109.71,109.75,109.68,109.68,85071.0,109.71,109.75,109.68,109.68,85071.0
2015-10-07 10:40:00,109.69,109.74,109.67,109.69,59889.0,109.69,109.74,109.67,109.69,59889.0
2015-10-07 10:45:00,109.69,109.72,109.66,109.68,36755.0,109.69,109.72,109.66,109.68,36755.0
2015-10-07 10:50:00,109.67,109.79,109.63,109.65,99836.0,109.67,109.79,109.63,109.65,99836.0
2015-10-07 10:55:00,109.65,109.89,109.65,109.86,101478.0,109.65,109.89,109.65,109.86,101478.0
2015-10-07 11:00:00,109.86,109.96,109.83,109.86,66461.0,109.86,109.96,109.83,109.86,66461.0
2015-10-07 11:05:00,109.85,109.86,109.81,109.82,68045.0,109.85,109.86,109.81,109.82,68045.0
2015-10-07 11:10:00,109.81,109.88,109.81,109.82,47499.0,109.81,109.88,109.81,109.82,47499.0
2015-10-07 11:15:00,109.83,109.91,109.83,109.87,14296.0,109.83,109.91,109.83,109.87,14296.0
2015-10-07 11:20:00,109.87,109.93,109.85,109.85,12386.0,109.87,109.93,109.85,109.85,12386.0
2015-10-07 11:25:00,109.86,109.87,109.82,109.84,19095.0,109.86,109.87,109.82,109.84,19095.0
2015-10-07 11:30:00,109.82,109.83,109.74,109.75,58650.0,109.82,109.83,109.74,109.75,58650.0
2015-10-07 11:35:00,109.76,109.79,109.75,109.75,16470.0,109.76,109.79,109.75,109.75,16470.0
2015-10-07 11:40:00,109.77,109.79,109.75,109.78,13908.0,109.77,109.79,109.75,109.78,13908.0
2015-10-07 11:45:00,109.77,109.86,109.77,109.85,10666.0,109.77,109.86,109.77,109.85,10666.0
2015-10-07 11:50:00,109.84,109.86,109.81,109.83,11027.0,109.84,109.86,109.81,109.83,11027.0
2015-10-07 11:55:00,109.82,109.88,109.82,109.86,10940.0,109.82,109.88,109.82,109.86,10940.0
2015-10-07 12:00:00,109.86,109.86,109.83,109.86,19308.0,109.86,109.86,109.83,109.86,19308.0
2015-10-07 12:05:00,109.84,109.84,109.79,109.81,3896.0,109.84,109.84,109.79,109.81,3896.0
2015-10-07 12:10:00,109.8,109.83,109.78,109.8,7556.0,109.8,109.83,109.78,109.8,7556.0
2015-10-07 12:15:00,109.82,109.82,109.75,109.75,132758.0,109.82,109.82,109.75,109.75,132758.0
2015-10-07 12:20:00,109.76,109.79,109.75,109.79,65959.0,109.76,109.79,109.75,109.79,65959.0
2015-10-07 12:25:00,109.8,109.81,109.77,109.77,42120.0,109.8,109.81,109.77,109.77,42120.0
2015-10-07 12:30:00,109.77,109.79,109.72,109.74,21859.0,109.77,109.79,109.72,109.74,21859.0
2015-10-07 12:35:00,109.74,109.77,109.73,109.76,28102.0,109.74,109.77,109.73,109.76,28102.0
2015-10-07 12:40:00,109.76,109.76,109.51,109.66,312967.0,109.76,109.76,109.51,109.66,312967.0
2015-10-07 12:45:00,109.66,109.69,109.63,109.64,18382.0,109.66,109.69,109.63,109.64,18382.0
2015-10-07 12:50:00,109.64,109.69,109.64,109.65,8488.0,109.64,109.69,109.64,109.65,8488.0
2015-10-07 12:55:00,109.65,109.72,109.65,109.72,12462.0,109.65,109.72,109.65,109.72,12462.0
2015-10-07 13:00:00,109.71,109.75,109.69,109.71,102047.0,109.71,109.75,109.69,109.71,102047.0
2015-10-07 13:05:00,109.7,109.79,109.69,109.74,100940.0,109.7,109.79,109.69,109.74,100940.0
2015-10-07 13:10:00,109.73,109.93,109.7,109.88,362785.0,109.73,109.93,109.7,109.88,362785.0
2015-10-07 13:15:00,109.89,109.92,109.85,109.92,23518.0,109.89,109.92,109.85,109.92,23518.0
2015-10-07 13:20:00,109.92,110.03,109.92,109.95,43485.0,109.92,110.03,109.92,109.95,43485.0
2015-10-07 13:25:00,109.96,110.08,109.94,110.04,87221.0,109.96,110.08,109.94,110.04,87221.0
2015-10-07 13:30:00,110.04,110.06,110.01,110.06,40748.0,110.04,110.06,110.01,110.06,40748.0
2015-10-07 13:35:00,110.07,110.07,110.03,110.03,12500.0,110.07,110.07,110.03,110.03,12500.0
2015-10-07 13:40:00,110.03,110.06,110.02,110.06,12241.0,110.03,110.06,110.02,110.06,12241.0
2015-10-07 13:45:00,110.06,110.11,110.05,110.1,28735.0,110.06,110.11,110.05,110.1,28735.0
2015-10-07 13:50:00,110.1,110.14,110.1,110.11,12798.0,110.1,110.14,110.1,110.11,12798.0
2015-10-07 13:55:00,110.11,110.13,110.09,110.09,13486.0,110.11,110.13,110.09,110.09,13486.0
2015-10-07 14:00:00,110.09,110.1,110.07,110.07,35822.0,110.09,110.1,110.07,110.07,35822.0
2015-10-07 14:05:00,110.06,110.08,110.01,110.01,187977.0,110.06,110.08,110.01,110.01,187977.0
2015-10-07 14:10:00,110.02,110.06,110.01,110.05,10100.0,110.02,110.06,110.01,110.05,10100.0
2015-10-07 14:15:00,110.05,110.06,110.0,110.02,75084.0,110.05,110.06,110.0,110.02,75084.0
2015-10-07 14:20:00,110.02,110.02,109.98,110.0,23967.0,110.02,110.02,109.98,110.0,23967.0
2015-10-07 14:25:00,110.0,110.0,109.82,109.85,105090.0,110.0,110.0,109.82,109.85,105090.0
2015-10-07 14:30:00,109.85,109.87,109.81,109.82,15340.0,109.85,109.87,109.81,109.82,15340.0
2015-10-07 14:35:00,109.82,109.83,109.79,109.82,26243.0,109.82,109.83,109.79,109.82,26243.0
2015-10-07 14:40:00,109.82,109.84,109.81,109.81,18570.0,109.82,109.84,109.81,109.81,18570.0
2015-10-07 14:45:00,109.81,109.81,109.76,109.77,33269.0,109.81,109.81,109.76,109.77,33269.0
2015-10-07 14:50:00,109.77,109.77,109.74,109.76,33102.0,109.77,109.77,109.74,109.76,33102.0
2015-10-07 14:55:00,109.75,109.77,109.71,109.77,38221.0,109.75,109.77,109.71,109.77,38221.0
2015-10-07 15:00:00,109.76,109.76,109.73,109.73,13057.0,109.76,109.76,109.73,109.73,13057.0
2015-10-07 15:05:00,109.73,109.74,109.71,109.73,16554.0,109.73,109.74,109.71,109.73,16554.0
2015-10-07 15:10:00,109.72,109.74,109.71,109.74,17775.0,109.72,109.74,109.71,109.74,17775.0
2015-10-07 15:15:00,109.74,109.77,109.73,109.76,12427.0,109.74,109.77,109.73,109.76,12427.0
2015-10-07 15:20:00,109.76,109.77,109.73,109.73,22740.0,109.76,109.77,109.73,109.73,22740.0
2015-10-07 15:25:00,109.74,109.75,109.71,109.72,10088.0,109.74,109.75,109.71,109.72,10088.0
2015-10-07 15:30:00,109.73,109.74,109.72,109.74,14088.0,109.73,109.74,109.72,109.74,14088.0
2015-10-07 15:35:00,109.74,109.76,109.72,109.76,20501.0,109.74,109.76,109.72,109.76,20501.0
2015-10-07 15:40:00,109.76,109.78,109.75,109.75,32479.0,109.76,109.78,109.75,109.75,32479.0
2015-10-07 15:45:00,109.74,109.76,109.73,109.74,42491.0,109.74,109.76,109.73,109.74,42491.0
2015-10-07 15:50:00,109.75,109.75,109.71,109.73,54065.0,109.75,109.75,109.71,109.73,54065.0
2015-10-07 15:55:00,109.74,109.75,109.71,109.71,63859.0,109.74,109.75,109.71,109.71,63859.0
2015-10-08 09:30:00,109.16,109.22,109.15,109.22,58600.0,109.16,109.22,109.15,109.22,58600.0
2015-10-08 09:35:00,109.23,109.25,109.18,109.18,39851.0,109.23,109.25,109.18,109.18,39851.0
2015-10-08 09:40:00,109.17,109.2,109.12,109.15,38794.0,109.17,109.2,109.12,109.15,38794.0
2015-10-08 09:45:00,109.15,109.22,109.14,109.22,20878.0,109.15,109.22,109.14,109.22,20878.0
2015-10-08 09:50:00,109.22,109.23,109.11,109.2,43148.0,109.22,109.23,109.11,109.2,43148.0
2015-10-08 09:55:00,109.2,109.2,109.06,109.1,62875.0,109.2,109.2,109.06,109.1,62875.0
2015-10-08 10:00:00,109.1,109.21,109.09,109.18,44289.0,109.1,109.21,109.09,109.18,44289.0
2015-10-08 10:05:00,109.19,109.29,109.18,109.24,40993.0,109.19,109.29,109.18,109.24,40993.0
2015-10-08 10:10:00,109.25,109.66,109.23,109.63,142574.0,109.25,109.66,109.23,109.63,142574.0
2015-10-08 10:15:00,109.63,109.8,109.59,109.62,131884.0,109.63,109.8,109.59,109.62,131884.0
2015-10-08 10:20:00,109.63,109.7,109.61,109.67,22212.0,109.63,109.7,109.61,109.67,22212.0
2015-10-08 10:25:00,109.67,109.7,109.63,109.66,21678.0,109.67,109.7,109.63,109.66,21678.0
2015-10-08 10:30:00,109.67,109.68,109.59,109.6,21134.0,109.67,109.68,109.59,109.6,21134.0
2015-10-08 10:35:00,109.61,109.65,109.61,109.62,21274.0,109.61,109.65,109.61,109.62,21274.0
2015-10-08 10:40:00,109.64,109.65,109.6,109.63,67827.0,109.64,109.65,109.6,109.63,67827.0
2015-10-08 10:45:00,109.64,109.69,109.62,109.62,40353.0,109.64,109.69,109.62,109.62,40353.0
2015-10-08 10:50:00,109.62,109.62,109.57,109.62,18119.0,109.62,109.62,109.57,109.62,18119.0
2015-10-08 10:55:00,109.62,109.64,109.6,109.62,58173.0,109.62,109.64,109.6,109.62,58173.0
2015-10-08 11:00:00,109.62,109.66,109.57,109.59,34015.0,109.62,109.66,109.57,109.59,34015.0
2015-10-08 11:05:00,109.59,109.62,109.57,109.58,14267.0,109.59,109.62,109.57,109.58,14267.0
2015-10-08 11:10:00,109.59,109.62,109.59,109.6,19015.0,109.59,109.62,109.59,109.6,19015.0
2015-10-08 11:15:00,109.58,109.6,109.46,109.5,50550.0,109.58,109.6,109.46,109.5,50550.0
2015-10-08 11:20:00,109.51,109.54,109.49,109.5,49186.0,109.51,109.54,109.49,109.5,49186.0
2015-10-08 11:25:00,109.51,109.57,109.5,109.57,57214.0,109.51,109.57,109.5,109.57,57214.0
2015-10-08 11:30:00,109.57,109.58,109.51,109.54,20337.0,109.57,109.58,109.51,109.54,20337.0
2015-10-08 11:35:00,109.55,109.65,109.53,109.64,48599.0,109.55,109.65,109.53,109.64,48599.0
2015-10-08 11:40:00,109.63,109.64,109.6,109.61,15740.0,109.63,109.64,109.6,109.61,15740.0
2015-10-08 11:45:00,109.6,109.66,109.6,109.62,25430.0,109.6,109.66,109.6,109.62,25430.0
2015-10-08 11:50:00,109.61,109.63,109.59,109.62,34655.0,109.61,109.63,109.59,109.62,34655.0
2015-10-08 11:55:00,109.62,109.62,109.58,109.6,14673.0,109.62,109.62,109.58,109.6,14673.0
2015-10-08 12:00:00,109.61,109.62,109.55,109.58,40562.0,109.61,109.62,109.55,109.58,40562.0
2015-10-08 12:05:00,109.58,109.6,109.52,109.54,28912.0,109.58,109.6,109.52,109.54,28912.0
2015-10-08 12:10:00,109.54,109.55,109.52,109.54,9912.0,109.54,109.55,109.52,109.54,9912.0
2015-10-08 12:15:00,109.53,109.58,109.52,109.56,11300.0,109.53,109.58,109.52,109.56,11300.0
2015-10-08 12:20:00,109.56,109.56,109.51,109.55,18129.0,109.56,109.56,109.51,109.55,18129.0
2015-10-08 12:25:00,109.55,109.63,109.54,109.54,19092.0,109.55,109.63,109.54,109.54,19092.0
2015-10-08 12:30:00,109.53,109.55,109.48,109.5,17635.0,109.53,109.55,109.48,109.5,17635.0
2015-10-08 12:35:00,109.5,109.51,109.46,109.49,31828.0,109.5,109.51,109.46,109.49,31828.0
2015-10-08 12:40:00,109.49,109.56,109.49,109.55,11347.0,109.49,109.56,109.49,109.55,11347.0
2015-10-08 12:45:00,109.55,109.58,109.53,109.56,20867.0,109.55,109.58,109.53,109.56,20867.0
2015-10-08 12:50:00,109.57,109.57,109.55,109.55,10298.0,109.57,109.57,109.55,109.55,10298.0
2015-10-08 12:55:00,109.55,109.57,109.54,109.56,23005.0,109.55,109.57,109.54,109.56,23005.0
2015-10-08 13:00:00,109.57,109.61,109.56,109.61,8950.0,109.57,109.61,109.56,109.61,8950.0
2015-10-08 13:05:00,109.61,109.7,109.6,109.7,21084.0,109.61,109.7,109.6,109.7,21084.0
2015-10-08 13:10:00,109.7,109.7,109.62,109.62,8436.0,109.7,109.7,109.62,109.62,8436.0
2015-10-08 13:15:00,109.62,109.69,109.6,109.66,23736.0,109.62,109.69,109.6,109.66,23736.0
2015-10-08 13:20:00,109.66,109.71,109.63,109.64,23094.0,109.66,109.71,109.63,109.64,23094.0
2015-10-08 13:25:00,109.63,109.66,109.6,109.65,79018.0,109.63,109.66,109.6,109.65,79018.0
2015-10-08 13:30:00,109.65,109.67,109.62,109.64,9431.0,109.65,109.67,109.62,109.64,9431.0
2015-10-08 13:35:00,109.64,109.66,109.63,109.64,11456.0,109.64,109.66,109.63,109.64,11456.0
2015-10-08 13:40:00,109.65,109.65,109.61,109.62,23236.0,109.65,109.65,109.61,109.62,23236.0
2015-10-08 13:45:00,109.63,109.64,109.61,109.63,16715.0,109.63,109.64,109.61,109.63,16715.0
2015-10-08 13:50:00,109.62,109.63,109.6,109.61,36673.0,109.62,109.63,109.6,109.61,36673.0
2015-10-08 13:55:00,109.62,109.63,109.59,109.61,20133.0,109.62,109.63,109.59,109.61,20133.0
2015-10-08 14:00:00,109.63,109.88,109.55,109.86,251966.0,109.63,109.88,109.55,109.86,251966.0
2015-10-08 14:05:00,109.86,110.21,109.84,110.08,277051.0,109.86,110.21,109.84,110.08,277051.0
2015-10-08 14:10:00,110.1,110.16,110.04,110.05,102843.0,110.1,110.16,110.04,110.05,102843.0
2015-10-08 14:15:00,110.06,110.27,110.05,110.17,182874.0,110.06,110.27,110.05,110.17,182874.0
2015-10-08 14:20:00,110.2,110.2,109.92,109.92,111338.0,110.2,110.2,109.92,109.92,111338.0
2015-10-08 14:25:00,109.94,109.95,109.54,109.6,351482.0,109.94,109.95,109.54,109.6,351482.0
2015-10-08 14:30:00,109.62,109.75,109.58,109.62,132026.0,109.62,109.75,109.58,109.62,132026.0
2015-10-08 14:35:00,109.61,109.61,109.29,109.36,271103.0,109.61,109.61,109.29,109.36,271103.0
2015-10-08 14:40:00,109.35,109.44,109.33,109.42,181876.0,109.35,109.44,109.33,109.42,181876.0
2015-10-08 14:45:00,109.41,109.41,109.28,109.38,125883.0,109.41,109.41,109.28,109.38,125883.0
2015-10-08 14:50:00,109.38,109.47,109.35,109.46,36670.0,109.38,109.47,109.35,109.46,36670.0
2015-10-08 14:55:00,109.46,109.5,109.37,109.37,62753.0,109.46,109.5,109.37,109.37,62753.0
2015-10-08 15:00:00,109.38,109.38,109.27,109.32,33897.0,109.38,109.38,109.27,109.32,33897.0
2015-10-08 15:05:00,109.32,109.35,109.29,109.29,60227.0,109.32,109.35,109.29,109.29,60227.0
2015-10-08 15:10:00,109.3,109.3,109.2,109.21,83679.0,109.3,109.3,109.2,109.21,83679.0
2015-10-08 15:15:00,109.21,109.25,109.18,109.25,25714.0,109.21,109.25,109.18,109.25,25714.0
2015-10-08 15:20:00,109.24,109.25,109.2,109.21,44465.0,109.24,109.25,109.2,109.21,44465.0
2015-10-08 15:25:00,109.22,109.22,109.17,109.18,50638.0,109.22,109.22,109.17,109.18,50638.0
2015-10-08 15:30:00,109.19,109.24,109.17,109.22,72342.0,109.19,109.24,109.17,109.22,72342.0
2015-10-08 15:35:00,109.22,109.24,109.2,109.23,52328.0,109.22,109.24,109.2,109.23,52328.0
2015-10-08 15:40:00,109.22,109.33,109.22,109.29,106926.0,109.22,109.33,109.22,109.29,106926.0
2015-10-08 15:45:00,109.29,109.29,109.2,109.26,49325.0,109.29,109.29,109.2,109.26,49325.0
2015-10-08 15:50:00,109.25,109.29,109.18,109.19,82106.0,109.25,109.29,109.18,109.19,82106.0
2015-10-08 15:55:00,109.18,109.19,109.14,109.15,139645.0,109.18,109.19,109.14,109.15,139645.0
2015-10-09 09:30:00,110.54,110.63,110.53,110.62,155500.0,110.54,110.63,110.53,110.62,155500.0
2015-10-09 09:35:00,110.61,110.62,110.51,110.55,214982.0,110.61,110.62,110.51,110.55,214982.0
2015-10-09 09:40:00,110.55,110.58,110.43,110.46,102923.0,110.55,110.58,110.43,110.46,102923.0
2015-10-09 09:45:00,110.47,110.52,110.46,110.5,53410.0,110.47,110.52,110.46,110.5,53410.0
2015-10-09 09:50:00,110.49,110.52,110.37,110.4,76038.0,110.49,110.52,110.37,110.4,76038.0
2015-10-09 09:55:00,110.4,110.4,110.23,110.27,101109.0,110.4,110.4,110.23,110.27,101109.0
2015-10-09 10:00:00,110.28,110.47,110.25,110.44,257537.0,110.28,110.47,110.25,110.44,257537.0
2015-10-09 10:05:00,110.43,110.48,110.41,110.46,80037.0,110.43,110.48,110.41,110.46,80037.0
2015-10-09 10:10:00,110.46,110.56,110.46,110.49,65659.0,110.46,110.56,110.46,110.49,65659.0
2015-10-09 10:15:00,110.5,110.59,110.5,110.57,62181.0,110.5,110.59,110.5,110.57,62181.0
2015-10-09 10:20:00,110.57,110.67,110.55,110.62,58531.0,110.57,110.67,110.55,110.62,58531.0
2015-10-09 10:25:00,110.61,110.64,110.58,110.61,39809.0,110.61,110.64,110.58,110.61,39809.0
2015-10-09 10:30:00,110.62,110.63,110.56,110.61,67361.0,110.62,110.63,110.56,110.61,67361.0
2015-10-09 10:35:00,110.61,110.61,110.56,110.57,42489.0,110.61,110.61,110.56,110.57,42489.0
2015-10-09 10:40:00,110.58,110.65,110.57,110.65,57776.0,110.58,110.65,110.57,110.65,57776.0
2015-10-09 10:45:00,110.66,110.97,110.66,110.78,249025.0,110.66,110.97,110.66,110.78,249025.0
2015-10-09 10:50:00,110.79,110.97,110.79,110.87,115076.0,110.79,110.97,110.79,110.87,115076.0
2015-10-09 10:55:00,110.89,110.98,110.86,110.89,136732.0,110.89,110.98,110.86,110.89,136732.0
2015-10-09 11:00:00,110.9,110.95,110.86,110.86,137274.0,110.9,110.95,110.86,110.86,137274.0
2015-10-09 11:05:00,110.86,110.89,110.81,110.84,71465.0,110.86,110.89,110.81,110.84,71465.0
2015-10-09 11:10:00,110.83,110.85,110.79,110.84,47896.0,110.83,110.85,110.79,110.84,47896.0
2015-10-09 11:15:00,110.84,110.9,110.84,110.87,107332.0,110.84,110.9,110.84,110.87,107332.0
2015-10-09 11:20:00,110.88,110.9,110.77,110.82,122959.0,110.88,110.9,110.77,110.82,122959.0
2015-10-09 11:25:00,110.83,110.88,110.82,110.88,32290.0,110.83,110.88,110.82,110.88,32290.0
2015-10-09 11:30:00,110.87,110.95,110.87,110.9,78229.0,110.87,110.95,110.87,110.9,78229.0
2015-10-09 11:35:00,110.88,110.9,110.81,110.85,45668.0,110.88,110.9,110.81,110.85,45668.0
2015-10-09 11:40:00,110.86,110.9,110.86,110.9,49764.0,110.86,110.9,110.86,110.9,49764.0
2015-10-09 11:45:00,110.89,110.92,110.89,110.89,25236.0,110.89,110.92,110.89,110.89,25236.0
2015-10-09 11:50:00,110.9,110.96,110.89,110.91,17911.0,110.9,110.96,110.89,110.91,17911.0
2015-10-09 11:55:00,110.91,111.03,110.91,110.94,117147.0,110.91,111.03,110.91,110.94,117147.0
2015-10-09 12:00:00,110.93,110.93,110.87,110.88,44213.0,110.93,110.93,110.87,110.88,44213.0
2015-10-09 12:05:00,110.89,110.92,110.88,110.9,15420.0,110.89,110.92,110.88,110.9,15420.0
2015-10-09 12:10:00,110.89,110.91,110.84,110.91,25692.0,110.89,110.91,110.84,110.91,25692.0
2015-10-09 12:15:00,110.92,110.95,110.86,110.88,39048.0,110.92,110.95,110.86,110.88,39048.0
2015-10-09 12:20:00,110.91,110.94,110.9,110.91,12823.0,110.91,110.94,110.9,110.91,12823.0
2015-10-09 12:25:00,110.91,110.99,110.89,110.95,25072.0,110.91,110.99,110.89,110.95,25072.0
2015-10-09 12:30:00,110.96,111.01,110.94,110.98,27853.0,110.96,111.01,110.94,110.98,27853.0
2015-10-09 12:35:00,110.98,111.04,110.98,110.98,33464.0,110.98,111.04,110.98,110.98,33464.0
2015-10-09 12:40:00,110.99,111.01,110.98,110.99,11435.0,110.99,111.01,110.98,110.99,11435.0
2015-10-09 12:45:00,111.0,111.05,110.99,111.01,34997.0,111.0,111.05,110.99,111.01,34997.0
2015-10-09 12:50:00,111.02,111.02,110.98,111.01,13264.0,111.02,111.02,110.98,111.01,13264.0
2015-10-09 12:55:00,111.01,111.01,110.96,110.97,29612.0,111.01,111.01,110.96,110.97,29612.0
2015-10-09 13:00:00,110.97,111.01,110.94,111.0,40604.0,110.97,111.01,110.94,111.0,40604.0
2015-10-09 13:05:00,110.99,111.0,110.93,110.98,36257.0,110.99,111.0,110.93,110.98,36257.0
2015-10-09 13:10:00,110.97,110.97,110.87,110.87,30758.0,110.97,110.97,110.87,110.87,30758.0
2015-10-09 13:15:00,110.87,110.89,110.83,110.84,39105.0,110.87,110.89,110.83,110.84,39105.0
2015-10-09 13:20:00,110.83,110.83,110.75,110.8,52464.0,110.83,110.83,110.75,110.8,52464.0
2015-10-09 13:25:00,110.8,110.8,110.69,110.76,37647.0,110.8,110.8,110.69,110.76,37647.0
2015-10-09 13:30:00,110.76,110.81,110.75,110.79,36173.0,110.76,110.81,110.75,110.79,36173.0
2015-10-09 13:35:00,110.78,110.78,110.76,110.78,16761.0,110.78,110.78,110.76,110.78,16761.0
2015-10-09 13:40:00,110.78,110.81,110.77,110.78,13577.0,110.78,110.81,110.77,110.78,13577.0
2015-10-09 13:45:00,110.78,110.8,110.77,110.77,22065.0,110.78,110.8,110.77,110.77,22065.0
2015-10-09 13:50:00,110.77,110.78,110.71,110.72,15997.0,110.77,110.78,110.71,110.72,15997.0
2015-10-09 13:55:00,110.72,110.75,110.72,110.74,12972.0,110.72,110.75,110.72,110.74,12972.0
2015-10-09 14:00:00,110.75,110.75,110.72,110.73,6100.0,110.75,110.75,110.72,110.73,6100.0
2015-10-09 14:05:00,110.72,110.73,110.58,110.7,114366.0,110.72,110.73,110.58,110.7,114366.0
2015-10-09 14:10:00,110.68,110.71,110.64,110.65,38628.0,110.68,110.71,110.64,110.65,38628.0
2015-10-09 14:15:00,110.66,110.67,110.64,110.64,14765.0,110.66,110.67,110.64,110.64,14765.0
2015-10-09 14:20:00,110.65,110.68,110.63,110.68,34856.0,110.65,110.68,110.63,110.68,34856.0
2015-10-09 14:25:00,110.68,110.76,110.67,110.75,78611.0,110.68,110.76,110.67,110.75,78611.0
2015-10-09 14:30:00,110.77,110.79,110.74,110.78,36735.0,110.77,110.79,110.74,110.78,36735.0
2015-10-09 14:35:00,110.78,110.79,110.71,110.75,108943.0,110.78,110.79,110.71,110.75,108943.0
2015-10-09 14:40:00,110.75,110.79,110.73,110.77,37977.0,110.75,110.79,110.73,110.77,37977.0
2015-10-09 14:45:00,110.77,110.79,110.76,110.79,8064.0,110.77,110.79,110.76,110.79,8064.0
2015-10-09 14:50:00,110.78,110.8,110.77,110.79,65950.0,110.78,110.8,110.77,110.79,65950.0
2015-10-09 14:55:00,110.79,110.81,110.79,110.8,15647.0,110.79,110.81,110.79,110.8,15647.0
2015-10-09 15:00:00,110.79,110.81,110.77,110.78,28058.0,110.79,110.81,110.77,110.78,28058.0
2015-10-09 15:05:00,110.79,110.8,110.78,110.78,27714.0,110.79,110.8,110.78,110.78,27714.0
2015-10-09 15:10:00,110.78,110.81,110.77,110.8,17125.0,110.78,110.81,110.77,110.8,17125.0
2015-10-09 15:15:00,110.8,110.82,110.78,110.78,20156.0,110.8,110.82,110.78,110.78,20156.0
2015-10-09 15:20:00,110.78,110.8,110.76,110.77,58657.0,110.78,110.8,110.76,110.77,58657.0
2015-10-09 15:25:00,110.77,110.81,110.77,110.78,99705.0,110.77,110.81,110.77,110.78,99705.0
2015-10-09 15:30:00,110.78,110.79,110.76,110.77,104180.0,110.78,110.79,110.76,110.77,104180.0
2015-10-09 15:35:00,110.78,110.78,110.73,110.74,165704.0,110.78,110.78,110.73,110.74,165704.0
2015-10-09 15:40:00,110.75,110.79,110.73,110.77,64948.0,110.75,110.79,110.73,110.77,64948.0
2015-10-09 15:45:00,110.78,110.8,110.77,110.79,93814.0,110.78,110.8,110.77,110.79,93814.0
2015-10-09 15:50:00,110.78,110.82,110.78,110.8,109815.0,110.78,110.82,110.78,110.8,109815.0
2015-10-09 15:55:00,110.81,110.9,110.79,110.86,251292.0,110.81,110.9,110.79,110.86,251292.0
2015-10-12 09:30:00,111.67,111.74,111.64,111.64,117970.0,111.67,111.74,111.64,111.64,117970.0
2015-10-12 09:35:00,111.62,111.68,111.56,111.64,123735.0,111.62,111.68,111.56,111.64,123735.0
2015-10-12 09:40:00,111.64,111.68,111.58,111.58,32345.0,111.64,111.68,111.58,111.58,32345.0
2015-10-12 09:45:00,111.56,111.58,111.46,111.49,99613.0,111.56,111.58,111.46,111.49,99613.0
2015-10-12 09:50:00,111.5,111.56,111.45,111.53,63912.0,111.5,111.56,111.45,111.53,63912.0
2015-10-12 09:55:00,111.53,111.53,111.38,111.47,55082.0,111.53,111.53,111.38,111.47,55082.0
2015-10-12 10:00:00,111.46,111.59,111.43,111.52,84221.0,111.46,111.59,111.43,111.52,84221.0
2015-10-12 10:05:00,111.53,111.6,111.52,111.59,24849.0,111.53,111.6,111.52,111.59,24849.0
2015-10-12 10:10:00,111.59,111.64,111.58,111.59,69929.0,111.59,111.64,111.58,111.59,69929.0
2015-10-12 10:15:00,111.58,111.64,111.56,111.59,94502.0,111.58,111.64,111.56,111.59,94502.0
2015-10-12 10:20:00,111.58,111.62,111.33,111.37,293409.0,111.58,111.62,111.33,111.37,293409.0
2015-10-12 10:25:00,111.38,111.41,111.2,111.28,138086.0,111.38,111.41,111.2,111.28,138086.0
2015-10-12 10:30:00,111.28,111.37,111.21,111.31,64945.0,111.28,111.37,111.21,111.31,64945.0
2015-10-12 10:35:00,111.3,111.31,111.18,111.19,83130.0,111.3,111.31,111.18,111.19,83130.0
2015-10-12 10:40:00,111.2,111.2,111.01,111.16,133673.0,111.2,111.2,111.01,111.16,133673.0
2015-10-12 10:45:00,111.17,111.26,111.15,111.22,165168.0,111.17,111.26,111.15,111.22,165168.0
2015-10-12 10:50:00,111.22,111.29,111.22,111.27,119072.0,111.22,111.29,111.22,111.27,119072.0
2015-10-12 10:55:00,111.27,111.31,111.19,111.21,63691.0,111.27,111.31,111.19,111.21,63691.0
2015-10-12 11:00:00,111.21,111.23,111.17,111.2,44216.0,111.21,111.23,111.17,111.2,44216.0
2015-10-12 11:05:00,111.2,111.26,111.18,111.19,53965.0,111.2,111.26,111.18,111.19,53965.0
2015-10-12 11:10:00,111.18,111.24,111.16,111.2,48223.0,111.18,111.24,111.16,111.2,48223.0
2015-10-12 11:15:00,111.21,111.28,111.2,111.27,25128.0,111.21,111.28,111.2,111.27,25128.0
2015-10-12 11:20:00,111.26,111.28,111.19,111.19,41173.0,111.26,111.28,111.19,111.19,41173.0
2015-10-12 11:25:00,111.19,111.2,111.11,111.2,35241.0,111.19,111.2,111.11,111.2,35241.0
2015-10-12 11:30:00,111.2,111.26,111.18,111.22,32970.0,111.2,111.26,111.18,111.22,32970.0
2015-10-12 11:35:00,111.22,111.29,111.2,111.28,35834.0,111.22,111.29,111.2,111.28,35834.0
2015-10-12 11:40:00,111.29,111.31,111.27,111.28,62110.0,111.29,111.31,111.27,111.28,62110.0
2015-10-12 11:45:00,111.27,111.32,111.27,111.31,55663.0,111.27,111.32,111.27,111.31,55663.0
2015-10-12 11:50:00,111.31,111.35,111.29,111.33,33925.0,111.31,111.35,111.29,111.33,33925.0
2015-10-12 11:55:00,111.32,111.35,111.32,111.33,27359.0,111.32,111.35,111.32,111.33,27359.0
2015-10-12 12:00:00,111.33,111.33,111.29,111.29,27035.0,111.33,111.33,111.29,111.29,27035.0
2015-10-12 12:05:00,111.29,111.37,111.28,111.37,21752.0,111.29,111.37,111.28,111.37,21752.0
2015-10-12 12:10:00,111.37,111.42,111.36,111.37,33833.0,111.37,111.42,111.36,111.37,33833.0
2015-10-12 12:15:00,111.38,111.41,111.36,111.4,14213.0,111.38,111.41,111.36,111.4,14213.0
2015-10-12 12:20:00,111.4,111.42,111.39,111.4,44602.0,111.4,111.42,111.39,111.4,44602.0
2015-10-12 12:25:00,111.39,111.4,111.36,111.39,20615.0,111.39,111.4,111.36,111.39,20615.0
2015-10-12 12:30:00,111.39,111.45,111.38,111.38,52293.0,111.39,111.45,111.38,111.38,52293.0
2015-10-12 12:35:00,111.37,111.5,111.36,111.47,44281.0,111.37,111.5,111.36,111.47,44281.0
2015-10-12 12:40:00,111.47,111.48,111.44,111.46,15863.0,111.47,111.48,111.44,111.46,15863.0
2015-10-12 12:45:00,111.47,111.51,111.43,111.49,32458.0,111.47,111.51,111.43,111.49,32458.0
2015-10-12 12:50:00,111.48,111.49,111.44,111.46,25710.0,111.48,111.49,111.44,111.46,25710.0
2015-10-12 12:55:00,111.46,111.49,111.45,111.49,7200.0,111.46,111.49,111.45,111.49,7200.0
2015-10-12 13:00:00,111.49,111.52,111.46,111.51,13858.0,111.49,111.52,111.46,111.51,13858.0
2015-10-12 13:05:00,111.51,111.51,111.46,111.51,9965.0,111.51,111.51,111.46,111.51,9965.0
2015-10-12 13:10:00,111.5,111.53,111.49,111.51,14002.0,111.5,111.53,111.49,111.51,14002.0
2015-10-12 13:15:00,111.52,111.52,111.49,111.51,13439.0,111.52,111.52,111.49,111.51,13439.0
2015-10-12 13:20:00,111.5,111.53,111.49,111.51,15294.0,111.5,111.53,111.49,111.51,15294.0
2015-10-12 13:25:00,111.52,111.56,111.48,111.56,22502.0,111.52,111.56,111.48,111.56,22502.0
2015-10-12 13:30:00,111.55,111.56,111.52,111.53,15866.0,111.55,111.56,111.52,111.53,15866.0
2015-10-12 13:35:00,111.51,111.54,111.5,111.5,27011.0,111.51,111.54,111.5,111.5,27011.0
2015-10-12 13:40:00,111.51,111.51,111.43,111.44,35857.0,111.51,111.51,111.43,111.44,35857.0
2015-10-12 13:45:00,111.44,111.44,111.2,111.34,202988.0,111.44,111.44,111.2,111.34,202988.0
2015-10-12 13:50:00,111.33,111.35,111.31,111.34,14840.0,111.33,111.35,111.31,111.34,14840.0
2015-10-12 13:55:00,111.33,111.37,111.33,111.36,12790.0,111.33,111.37,111.33,111.36,12790.0
2015-10-12 14:00:00,111.36,111.38,111.34,111.35,19822.0,111.36,111.38,111.34,111.35,19822.0
2015-10-12 14:05:00,111.36,111.36,111.27,111.3,51828.0,111.36,111.36,111.27,111.3,51828.0
2015-10-12 14:10:00,111.3,111.34,111.27,111.34,19158.0,111.3,111.34,111.27,111.34,19158.0
2015-10-12 14:15:00,111.34,111.4,111.28,111.29,56234.0,111.34,111.4,111.28,111.29,56234.0
2015-10-12 14:20:00,111.29,111.39,111.28,111.36,39154.0,111.29,111.39,111.28,111.36,39154.0
2015-10-12 14:25:00,111.36,111.59,111.32,111.38,295541.0,111.36,111.59,111.32,111.38,295541.0
2015-10-12 14:30:00,111.36,111.4,111.35,111.4,29387.0,111.36,111.4,111.35,111.4,29387.0
2015-10-12 14:35:00,111.39,111.4,111.34,111.34,10065.0,111.39,111.4,111.34,111.34,10065.0
2015-10-12 14:40:00,111.34,111.36,111.32,111.35,12935.0,111.34,111.36,111.32,111.35,12935.0
2015-10-12 14:45:00,111.35,111.36,111.28,111.28,16766.0,111.35,111.36,111.28,111.28,16766.0
2015-10-12 14:50:00,111.27,111.3,111.27,111.29,24385.0,111.27,111.3,111.27,111.29,24385.0
2015-10-12 14:55:00,111.28,111.32,111.28,111.29,49371.0,111.28,111.32,111.28,111.29,49371.0
2015-10-12 15:00:00,111.28,111.3,111.27,111.28,25908.0,111.28,111.3,111.27,111.28,25908.0
2015-10-12 15:05:00,111.28,111.32,111.27,111.3,50786.0,111.28,111.32,111.27,111.3,50786.0
2015-10-12 15:10:00,111.31,111.34,111.3,111.31,19098.0,111.31,111.34,111.3,111.31,19098.0
2015-10-12 15:15:00,111.3,111.3,111.24,111.26,23098.0,111.3,111.3,111.24,111.26,23098.0
2015-10-12 15:20:00,111.26,111.26,111.2,111.2,71222.0,111.26,111.26,111.2,111.2,71222.0
2015-10-12 15:25:00,111.2,111.23,111.16,111.17,81759.0,111.2,111.23,111.16,111.17,81759.0
2015-10-12 15:30:00,111.17,111.19,111.16,111.17,46919.0,111.17,111.19,111.16,111.17,46919.0
2015-10-12 15:35:00,111.17,111.25,111.17,111.25,32093.0,111.17,111.25,111.17,111.25,32093.0
2015-10-12 15:40:00,111.25,111.29,111.24,111.29,31940.0,111.25,111.29,111.24,111.29,31940.0
2015-10-12 15:45:00,111.29,111.33,111.28,111.33,51234.0,111.29,111.33,111.28,111.33,51234.0
2015-10-12 15:50:00,111.33,111.33,111.29,111.31,82503.0,111.33,111.33,111.29,111.31,82503.0
2015-10-12 15:55:00,111.31,111.32,111.24,111.32,185184.0,111.31,111.32,111.24,111.32,185184.0
2015-10-13 09:30:00,111.38,111.4,111.3,111.35,75514.0,111.38,111.4,111.3,111.35,75514.0
2015-10-13 09:35:00,111.35,111.54,111.28,111.53,101318.0,111.35,111.54,111.28,111.53,101318.0
2015-10-13 09:40:00,111.56,111.59,111.42,111.48,113737.0,111.56,111.59,111.42,111.48,113737.0
2015-10-13 09:45:00,111.48,111.5,111.4,111.48,69549.0,111.48,111.5,111.4,111.48,69549.0
2015-10-13 09:50:00,111.49,111.65,111.49,111.57,178276.0,111.49,111.65,111.49,111.57,178276.0
2015-10-13 09:55:00,111.58,111.68,111.58,111.67,86463.0,111.58,111.68,111.58,111.67,86463.0
2015-10-13 10:00:00,111.65,111.67,111.48,111.52,110375.0,111.65,111.67,111.48,111.52,110375.0
2015-10-13 10:05:00,111.52,111.59,111.47,111.57,70822.0,111.52,111.59,111.47,111.57,70822.0
2015-10-13 10:10:00,111.58,111.72,111.49,111.52,72797.0,111.58,111.72,111.49,111.52,72797.0
2015-10-13 10:15:00,111.5,111.57,111.47,111.57,20702.0,111.5,111.57,111.47,111.57,20702.0
2015-10-13 10:20:00,111.57,111.59,111.51,111.54,27677.0,111.57,111.59,111.51,111.54,27677.0
2015-10-13 10:25:00,111.55,111.57,111.51,111.54,17652.0,111.55,111.57,111.51,111.54,17652.0
2015-10-13 10:30:00,111.54,111.64,111.47,111.49,70130.0,111.54,111.64,111.47,111.49,70130.0
2015-10-13 10:35:00,111.5,111.58,111.48,111.57,21344.0,111.5,111.58,111.48,111.57,21344.0
2015-10-13 10:40:00,111.55,111.62,111.55,111.57,18043.0,111.55,111.62,111.55,111.57,18043.0
2015-10-13 10:45:00,111.57,111.7,111.57,111.7,42987.0,111.57,111.7,111.57,111.7,42987.0
2015-10-13 10:50:00,111.7,111.72,111.62,111.63,87215.0,111.7,111.72,111.62,111.63,87215.0
2015-10-13 10:55:00,111.63,111.75,111.6,111.74,71463.0,111.63,111.75,111.6,111.74,71463.0
2015-10-13 11:00:00,111.75,111.79,111.69,111.73,66990.0,111.75,111.79,111.69,111.73,66990.0
2015-10-13 11:05:00,111.74,111.74,111.67,111.69,39710.0,111.74,111.74,111.67,111.69,39710.0
2015-10-13 11:10:00,111.7,111.74,111.62,111.71,57658.0,111.7,111.74,111.62,111.71,57658.0
2015-10-13 11:15:00,111.7,111.74,111.64,111.68,118886.0,111.7,111.74,111.64,111.68,118886.0
2015-10-13 11:20:00,111.67,111.74,111.67,111.7,20624.0,111.67,111.74,111.67,111.7,20624.0
2015-10-13 11:25:00,111.7,111.7,111.59,111.59,106141.0,111.7,111.7,111.59,111.59,106141.0
2015-10-13 11:30:00,111.59,111.62,111.56,111.59,46538.0,111.59,111.62,111.56,111.59,46538.0
2015-10-13 11:35:00,111.6,111.64,111.6,111.64,36600.0,111.6,111.64,111.6,111.64,36600.0
2015-10-13 11:40:00,111.64,111.65,111.61,111.65,50492.0,111.64,111.65,111.61,111.65,50492.0
2015-10-13 11:45:00,111.66,111.7,111.64,111.68,36045.0,111.66,111.7,111.64,111.68,36045.0
2015-10-13 11:50:00,111.68,111.7,111.67,111.67,12530.0,111.68,111.7,111.67,111.67,12530.0
2015-10-13 11:55:00,111.66,111.68,111.64,111.67,10884.0,111.66,111.68,111.64,111.67,10884.0
2015-10-13 12:00:00,111.66,111.68,111.63,111.68,16251.0,111.66,111.68,111.63,111.68,16251.0
2015-10-13 12:05:00,111.68,111.75,111.67,111.74,23754.0,111.68,111.75,111.67,111.74,23754.0
2015-10-13 12:10:00,111.75,111.75,111.72,111.72,36044.0,111.75,111.75,111.72,111.72,36044.0
2015-10-13 12:15:00,111.73,111.76,111.73,111.73,20213.0,111.73,111.76,111.73,111.73,20213.0
2015-10-13 12:20:00,111.73,111.76,111.73,111.74,26903.0,111.73,111.76,111.73,111.74,26903.0
2015-10-13 12:25:00,111.75,111.75,111.72,111.74,18501.0,111.75,111.75,111.72,111.74,18501.0
2015-10-13 12:30:00,111.75,111.78,111.73,111.76,89799.0,111.75,111.78,111.73,111.76,89799.0
2015-10-13 12:35:00,111.75,111.76,111.68,111.68,11125.0,111.75,111.76,111.68,111.68,11125.0
2015-10-13 12:40:00,111.7,111.71,111.66,111.68,10478.0,111.7,111.71,111.66,111.68,10478.0
2015-10-13 12:45:00,111.68,111.7,111.65,111.67,26101.0,111.68,111.7,111.65,111.67,26101.0
2015-10-13 12:50:00,111.67,111.68,111.56,111.6,51254.0,111.67,111.68,111.56,111.6,51254.0
2015-10-13 12:55:00,111.61,111.62,111.57,111.59,31251.0,111.61,111.62,111.57,111.59,31251.0
2015-10-13 13:00:00,111.58,111.6,111.54,111.59,27495.0,111.58,111.6,111.54,111.59,27495.0
2015-10-13 13:05:00,111.58,111.62,111.58,111.62,12132.0,111.58,111.62,111.58,111.62,12132.0
2015-10-13 13:10:00,111.62,111.65,111.59,111.63,31021.0,111.62,111.65,111.59,111.63,31021.0
2015-10-13 13:15:00,111.64,111.68,111.63,111.68,11171.0,111.64,111.68,111.63,111.68,11171.0
2015-10-13 13:20:00,111.67,111.69,111.62,111.64,15947.0,111.67,111.69,111.62,111.64,15947.0
2015-10-13 13:25:00,111.64,111.65,111.61,111.63,8193.0,111.64,111.65,111.61,111.63,8193.0
2015-10-13 13:30:00,111.64,111.65,111.62,111.65,19685.0,111.64,111.65,111.62,111.65,19685.0
2015-10-13 13:35:00,111.66,111.66,111.64,111.65,9459.0,111.66,111.66,111.64,111.65,9459.0
2015-10-13 13:40:00,111.64,111.68,111.64,111.65,11771.0,111.64,111.68,111.64,111.65,11771.0
2015-10-13 13:45:00,111.65,111.67,111.64,111.66,10274.0,111.65,111.67,111.64,111.66,10274.0
2015-10-13 13:50:00,111.66,111.7,111.66,111.7,40996.0,111.66,111.7,111.66,111.7,40996.0
2015-10-13 13:55:00,111.7,111.71,111.68,111.71,20485.0,111.7,111.71,111.68,111.71,20485.0
2015-10-13 14:00:00,111.72,111.72,111.64,111.67,37697.0,111.72,111.72,111.64,111.67,37697.0
2015-10-13 14:05:00,111.68,111.68,111.6,111.6,30236.0,111.68,111.68,111.6,111.6,30236.0
2015-10-13 14:10:00,111.6,111.65,111.6,111.62,12310.0,111.6,111.65,111.6,111.62,12310.0
2015-10-13 14:15:00,111.62,111.65,111.61,111.64,32436.0,111.62,111.65,111.61,111.64,32436.0
2015-10-13 14:20:00,111.64,111.68,111.64,111.66,37976.0,111.64,111.68,111.64,111.66,37976.0
2015-10-13 14:25:00,111.66,111.68,111.62,111.62,10923.0,111.66,111.68,111.62,111.62,10923.0
2015-10-13 14:30:00,111.61,111.63,111.57,111.57,21842.0,111.61,111.63,111.57,111.57,21842.0
2015-10-13 14:35:00,111.57,111.62,111.57,111.62,11296.0,111.57,111.62,111.57,111.62,11296.0
2015-10-13 14:40:00,111.61,111.62,111.59,111.59,26371.0,111.61,111.62,111.59,111.59,26371.0
2015-10-13 14:45:00,111.59,111.6,111.58,111.59,17678.0,111.59,111.6,111.58,111.59,17678.0
2015-10-13 14:50:00,111.59,111.61,111.58,111.61,10195.0,111.59,111.61,111.58,111.61,10195.0
2015-10-13 14:55:00,111.61,111.62,111.59,111.62,12521.0,111.61,111.62,111.59,111.62,12521.0
2015-10-13 15:00:00,111.62,111.64,111.62,111.62,28767.0,111.62,111.64,111.62,111.62,28767.0
2015-10-13 15:05:00,111.62,111.64,111.62,111.63,4171.0,111.62,111.64,111.62,111.63,4171.0
2015-10-13 15:10:00,111.63,111.64,111.62,111.62,5318.0,111.63,111.64,111.62,111.62,5318.0
2015-10-13 15:15:00,111.61,111.62,111.6,111.62,11885.0,111.61,111.62,111.6,111.62,11885.0
2015-10-13 15:20:00,111.62,111.66,111.62,111.65,12636.0,111.62,111.66,111.62,111.65,12636.0
2015-10-13 15:25:00,111.65,111.67,111.64,111.67,27307.0,111.65,111.67,111.64,111.67,27307.0
2015-10-13 15:30:00,111.67,111.69,111.65,111.66,67595.0,111.67,111.69,111.65,111.66,67595.0
2015-10-13 15:35:00,111.66,111.69,111.66,111.69,32179.0,111.66,111.69,111.66,111.69,32179.0
2015-10-13 15:40:00,111.68,111.75,111.68,111.74,51247.0,111.68,111.75,111.68,111.74,51247.0
2015-10-13 15:45:00,111.74,111.76,111.73,111.74,48476.0,111.74,111.76,111.73,111.74,48476.0
2015-10-13 15:50:00,111.75,111.82,111.73,111.81,171255.0,111.75,111.82,111.73,111.81,171255.0
2015-10-13 15:55:00,111.8,111.87,111.78,111.85,206756.0,111.8,111.87,111.78,111.85,206756.0
2015-10-14 09:30:00,112.63,112.88,112.52,112.81,346332.0,112.63,112.88,112.52,112.81,346332.0
2015-10-14 09:35:00,112.82,112.88,112.7,112.71,226670.0,112.82,112.88,112.7,112.71,226670.0
2015-10-14 09:40:00,112.71,112.77,112.64,112.64,129653.0,112.71,112.77,112.64,112.64,129653.0
2015-10-14 09:45:00,112.64,112.68,112.44,112.5,145246.0,112.64,112.68,112.44,112.5,145246.0
2015-10-14 09:50:00,112.51,112.55,112.41,112.47,174571.0,112.51,112.55,112.41,112.47,174571.0
2015-10-14 09:55:00,112.47,112.48,112.3,112.34,148671.0,112.47,112.48,112.3,112.34,148671.0
2015-10-14 10:00:00,112.33,112.47,112.32,112.45,102586.0,112.33,112.47,112.32,112.45,102586.0
2015-10-14 10:05:00,112.45,112.57,112.44,112.52,172566.0,112.45,112.57,112.44,112.52,172566.0
2015-10-14 10:10:00,112.52,112.6,112.52,112.56,76996.0,112.52,112.6,112.52,112.56,76996.0
2015-10-14 10:15:00,112.55,112.62,112.55,112.57,30991.0,112.55,112.62,112.55,112.57,30991.0
2015-10-14 10:20:00,112.57,112.67,112.57,112.65,57480.0,112.57,112.67,112.57,112.65,57480.0
2015-10-14 10:25:00,112.65,112.71,112.63,112.63,117956.0,112.65,112.71,112.63,112.63,117956.0
2015-10-14 10:30:00,112.64,112.65,112.57,112.58,174937.0,112.64,112.65,112.57,112.58,174937.0
2015-10-14 10:35:00,112.59,112.65,112.57,112.64,32049.0,112.59,112.65,112.57,112.64,32049.0
2015-10-14 10:40:00,112.64,112.72,112.63,112.72,68269.0,112.64,112.72,112.63,112.72,68269.0
2015-10-14 10:45:00,112.71,112.83,112.7,112.83,128291.0,112.71,112.83,112.7,112.83,128291.0
2015-10-14 10:50:00,112.83,112.85,112.7,112.7,101678.0,112.83,112.85,112.7,112.7,101678.0
2015-10-14 10:55:00,112.7,112.74,112.65,112.65,52027.0,112.7,112.74,112.65,112.65,52027.0
2015-10-14 11:00:00,112.65,112.74,112.65,112.71,62556.0,112.65,112.74,112.65,112.71,62556.0
2015-10-14 11:05:00,112.7,112.75,112.69,112.73,71852.0,112.7,112.75,112.69,112.73,71852.0
2015-10-14 11:10:00,112.73,112.82,112.7,112.7,98278.0,112.73,112.82,112.7,112.7,98278.0
2015-10-14 11:15:00,112.7,112.74,112.7,112.73,53421.0,112.7,112.74,112.7,112.73,53421.0
2015-10-14 11:20:00,112.73,112.79,112.7,112.78,35000.0,112.73,112.79,112.7,112.78,35000.0
2015-10-14 11:25:00,112.78,112.82,112.75,112.75,34887.0,112.78,112.82,112.75,112.75,34887.0
2015-10-14 11:30:00,112.75,112.9,112.75,112.9,67584.0,112.75,112.9,112.75,112.9,67584.0
2015-10-14 11:35:00,112.9,112.9,112.76,112.79,54662.0,112.9,112.9,112.76,112.79,54662.0
2015-10-14 11:40:00,112.81,112.82,112.7,112.7,39961.0,112.81,112.82,112.7,112.7,39961.0
2015-10-14 11:45:00,112.69,112.76,112.69,112.73,29536.0,112.69,112.76,112.69,112.73,29536.0
2015-10-14 11:50:00,112.72,112.75,112.7,112.74,16297.0,112.72,112.75,112.7,112.74,16297.0
2015-10-14 11:55:00,112.75,112.75,112.7,112.73,32749.0,112.75,112.75,112.7,112.73,32749.0
2015-10-14 12:00:00,112.73,112.76,112.7,112.76,29946.0,112.73,112.76,112.7,112.76,29946.0
2015-10-14 12:05:00,112.77,112.8,112.75,112.8,9731.0,112.77,112.8,112.75,112.8,9731.0
2015-10-14 12:10:00,112.8,112.8,112.75,112.78,22793.0,112.8,112.8,112.75,112.78,22793.0
2015-10-14 12:15:00,112.79,112.83,112.78,112.81,13476.0,112.79,112.83,112.78,112.81,13476.0
2015-10-14 12:20:00,112.81,112.81,112.71,112.71,13960.0,112.81,112.81,112.71,112.71,13960.0
2015-10-14 12:25:00,112.71,112.76,112.71,112.73,15154.0,112.71,112.76,112.71,112.73,15154.0
2015-10-14 12:30:00,112.72,112.74,112.63,112.66,70862.0,112.72,112.74,112.63,112.66,70862.0
2015-10-14 12:35:00,112.66,112.73,112.66,112.7,44687.0,112.66,112.73,112.66,112.7,44687.0
2015-10-14 12:40:00,112.7,112.73,112.67,112.69,22062.0,112.7,112.73,112.67,112.69,22062.0
2015-10-14 12:45:00,112.69,112.76,112.69,112.76,18867.0,112.69,112.76,112.69,112.76,18867.0
2015-10-14 12:50:00,112.75,112.79,112.73,112.77,21370.0,112.75,112.79,112.73,112.77,21370.0
2015-10-14 12:55:00,112.77,112.9,112.77,112.86,55043.0,112.77,112.9,112.77,112.86,55043.0
2015-10-14 13:00:00,112.85,112.94,112.82,112.86,38837.0,112.85,112.94,112.82,112.86,38837.0
2015-10-14 13:05:00,112.89,112.89,112.83,112.86,29479.0,112.89,112.89,112.83,112.86,29479.0
2015-10-14 13:10:00,112.86,112.9,112.86,112.87,31454.0,112.86,112.9,112.86,112.87,31454.0
2015-10-14 13:15:00,112.87,112.96,112.86,112.94,40324.0,112.87,112.96,112.86,112.94,40324.0
2015-10-14 13:20:00,112.94,113.0,112.93,112.97,58369.0,112.94,113.0,112.93,112.97,58369.0
2015-10-14 13:25:00,112.97,113.02,112.94,112.99,78232.0,112.97,113.02,112.94,112.99,78232.0
2015-10-14 13:30:00,113.0,113.01,112.97,112.99,16466.0,113.0,113.01,112.97,112.99,16466.0
2015-10-14 13:35:00,112.99,113.04,112.98,113.02,53715.0,112.99,113.04,112.98,113.02,53715.0
2015-10-14 13:40:00,113.0,113.04,112.98,112.99,79061.0,113.0,113.04,112.98,112.99,79061.0
2015-10-14 13:45:00,112.99,113.09,112.97,113.06,79733.0,112.99,113.09,112.97,113.06,79733.0
2015-10-14 13:50:00,113.06,113.4,113.06,113.36,229603.0,113.06,113.4,113.06,113.36,229603.0
2015-10-14 13:55:00,113.37,113.5,113.33,113.48,226160.0,113.37,113.5,113.33,113.48,226160.0
2015-10-14 14:00:00,113.48,113.68,113.48,113.55,182613.0,113.48,113.68,113.48,113.55,182613.0
2015-10-14 14:05:00,113.55,113.62,113.51,113.62,69118.0,113.55,113.62,113.51,113.62,69118.0
2015-10-14 14:10:00,113.61,113.61,113.53,113.56,56628.0,113.61,113.61,113.53,113.56,56628.0
2015-10-14 14:15:00,113.56,113.6,113.53,113.56,78983.0,113.56,113.6,113.53,113.56,78983.0
2015-10-14 14:20:00,113.56,113.58,113.53,113.58,85935.0,113.56,113.58,113.53,113.58,85935.0
2015-10-14 14:25:00,113.59,113.81,113.57,113.75,235906.0,113.59,113.81,113.57,113.75,235906.0
2015-10-14 14:30:00,113.74,113.76,113.7,113.72,107633.0,113.74,113.76,113.7,113.72,107633.0
2015-10-14 14:35:00,113.71,113.73,113.67,113.67,68399.0,113.71,113.73,113.67,113.67,68399.0
2015-10-14 14:40:00,113.68,113.68,113.65,113.68,70417.0,113.68,113.68,113.65,113.68,70417.0
2015-10-14 14:45:00,113.68,113.71,113.67,113.67,66084.0,113.68,113.71,113.67,113.67,66084.0
2015-10-14 14:50:00,113.67,113.75,113.64,113.73,79456.0,113.67,113.75,113.64,113.73,79456.0
2015-10-14 14:55:00,113.74,113.76,113.7,113.75,46590.0,113.74,113.76,113.7,113.75,46590.0
2015-10-14 15:00:00,113.76,113.77,113.73,113.76,74113.0,113.76,113.77,113.73,113.76,74113.0
2015-10-14 15:05:00,113.76,113.78,113.76,113.78,45459.0,113.76,113.78,113.76,113.78,45459.0
2015-10-14 15:10:00,113.79,113.84,113.78,113.82,155950.0,113.79,113.84,113.78,113.82,155950.0
2015-10-14 15:15:00,113.82,113.91,113.8,113.91,65068.0,113.82,113.91,113.8,113.91,65068.0
2015-10-14 15:20:00,113.91,113.95,113.87,113.94,104112.0,113.91,113.95,113.87,113.94,104112.0
2015-10-14 15:25:00,113.93,113.94,113.85,113.86,96794.0,113.93,113.94,113.85,113.86,96794.0
2015-10-14 15:30:00,113.86,113.86,113.75,113.78,122539.0,113.86,113.86,113.75,113.78,122539.0
2015-10-14 15:35:00,113.77,113.77,113.66,113.7,130788.0,113.77,113.77,113.66,113.7,130788.0
2015-10-14 15:40:00,113.7,113.76,113.68,113.76,193333.0,113.7,113.76,113.68,113.76,193333.0
2015-10-14 15:45:00,113.75,113.76,113.73,113.75,162000.0,113.75,113.76,113.73,113.75,162000.0
2015-10-14 15:50:00,113.75,113.85,113.74,113.84,309887.0,113.75,113.85,113.74,113.84,309887.0
2015-10-14 15:55:00,113.83,113.84,113.78,113.8,587415.0,113.83,113.84,113.78,113.8,587415.0
2015-10-15 09:30:00,113.2,113.38,113.2,113.26,214267.0,113.2,113.38,113.2,113.26,214267.0
2015-10-15 09:35:00,113.27,113.31,113.15,113.18,141584.0,113.27,113.31,113.15,113.18,141584.0
2015-10-15 09:40:00,113.18,113.18,112.95,112.96,178249.0,113.18,113.18,112.95,112.96,178249.0
2015-10-15 09:45:00,112.97,113.14,112.94,113.13,178644.0,112.97,113.14,112.94,113.13,178644.0
2015-10-15 09:50:00,113.13,113.22,113.09,113.17,60689.0,113.13,113.22,113.09,113.17,60689.0
2015-10-15 09:55:00,113.17,113.17,113.12,113.13,44655.0,113.17,113.17,113.12,113.13,44655.0
2015-10-15 10:00:00,113.15,113.5,113.15,113.41,245058.0,113.15,113.5,113.15,113.41,245058.0
2015-10-15 10:05:00,113.44,113.47,113.34,113.36,143326.0,113.44,113.47,113.34,113.36,143326.0
2015-10-15 10:10:00,113.39,113.45,113.3,113.39,43499.0,113.39,113.45,113.3,113.39,43499.0
2015-10-15 10:15:00,113.37,113.38,113.19,113.22,165321.0,113.37,113.38,113.19,113.22,165321.0
2015-10-15 10:20:00,113.23,113.39,113.21,113.36,96932.0,113.23,113.39,113.21,113.36,96932.0
2015-10-15 10:25:00,113.35,113.44,113.31,113.42,65640.0,113.35,113.44,113.31,113.42,65640.0
2015-10-15 10:30:00,113.41,113.55,113.4,113.5,115832.0,113.41,113.55,113.4,113.5,115832.0
2015-10-15 10:35:00,113.51,113.6,113.42,113.46,194150.0,113.51,113.6,113.42,113.46,194150.0
2015-10-15 10:40:00,113.48,113.49,113.37,113.41,168433.0,113.48,113.49,113.37,113.41,168433.0
2015-10-15 10:45:00,113.42,113.48,113.4,113.43,159049.0,113.42,113.48,113.4,113.43,159049.0
2015-10-15 10:50:00,113.42,113.48,113.38,113.41,43165.0,113.42,113.48,113.38,113.41,43165.0
2015-10-15 10:55:00,113.41,113.54,113.38,113.52,372477.0,113.41,113.54,113.38,113.52,372477.0
2015-10-15 11:00:00,113.51,113.62,113.47,113.52,318759.0,113.51,113.62,113.47,113.52,318759.0
2015-10-15 11:05:00,113.52,113.6,113.51,113.56,338359.0,113.52,113.6,113.51,113.56,338359.0
2015-10-15 11:10:00,113.57,113.61,113.52,113.53,218585.0,113.57,113.61,113.52,113.53,218585.0
2015-10-15 11:15:00,113.53,113.65,113.53,113.58,286009.0,113.53,113.65,113.53,113.58,286009.0
2015-10-15 11:20:00,113.56,113.57,113.51,113.55,173455.0,113.56,113.57,113.51,113.55,173455.0
2015-10-15 11:25:00,113.53,113.57,113.47,113.48,49951.0,113.53,113.57,113.47,113.48,49951.0
2015-10-15 11:30:00,113.48,113.56,113.47,113.55,29112.0,113.48,113.56,113.47,113.55,29112.0
2015-10-15 11:35:00,113.55,113.57,113.52,113.53,48980.0,113.55,113.57,113.52,113.53,48980.0
2015-10-15 11:40:00,113.54,113.58,113.51,113.52,46578.0,113.54,113.58,113.51,113.52,46578.0
2015-10-15 11:45:00,113.52,113.62,113.5,113.62,29563.0,113.52,113.62,113.5,113.62,29563.0
2015-10-15 11:50:00,113.62,113.62,113.58,113.62,45448.0,113.62,113.62,113.58,113.62,45448.0
2015-10-15 11:55:00,113.63,113.87,113.63,113.78,155065.0,113.63,113.87,113.63,113.78,155065.0
2015-10-15 12:00:00,113.77,113.81,113.71,113.73,57230.0,113.77,113.81,113.71,113.73,57230.0
2015-10-15 12:05:00,113.75,113.77,113.7,113.74,92860.0,113.75,113.77,113.7,113.74,92860.0
2015-10-15 12:10:00,113.74,113.79,113.72,113.77,64313.0,113.74,113.79,113.72,113.77,64313.0
2015-10-15 12:15:00,113.76,113.76,113.67,113.71,87108.0,113.76,113.76,113.67,113.71,87108.0
2015-10-15 12:20:00,113.71,113.85,113.68,113.8,206772.0,113.71,113.85,113.68,113.8,206772.0
2015-10-15 12:25:00,113.81,113.97,113.79,113.94,156313.0,113.81,113.97,113.79,113.94,156313.0
2015-10-15 12:30:00,113.94,113.99,113.84,113.88,145486.0,113.94,113.99,113.84,113.88,145486.0
2015-10-15 12:35:00,113.89,113.96,113.78,113.78,86567.0,113.89,113.96,113.78,113.78,86567.0
2015-10-15 12:40:00,113.77,113.79,113.72,113.79,68798.0,113.77,113.79,113.72,113.79,68798.0
2015-10-15 12:45:00,113.78,113.83,113.75,113.76,46462.0,113.78,113.83,113.75,113.76,46462.0
2015-10-15 12:50:00,113.77,113.79,113.75,113.77,65225.0,113.77,113.79,113.75,113.77,65225.0
2015-10-15 12:55:00,113.77,113.77,113.66,113.69,82062.0,113.77,113.77,113.66,113.69,82062.0
2015-10-15 13:00:00,113.69,113.81,113.69,113.72,91307.0,113.69,113.81,113.69,113.72,91307.0
2015-10-15 13:05:00,113.73,113.73,113.57,113.58,143389.0,113.73,113.73,113.57,113.58,143389.0
2015-10-15 13:10:00,113.58,113.58,113.47,113.53,141545.0,113.58,113.58,113.47,113.53,141545.0
2015-10-15 13:15:00,113.54,113.56,113.5,113.55,86068.0,113.54,113.56,113.5,113.55,86068.0
2015-10-15 13:20:00,113.55,113.65,113.55,113.65,64892.0,113.55,113.65,113.55,113.65,64892.0
2015-10-15 13:25:00,113.66,113.74,113.63,113.7,73937.0,113.66,113.74,113.63,113.7,73937.0
2015-10-15 13:30:00,113.71,113.75,113.68,113.74,44101.0,113.71,113.75,113.68,113.74,44101.0
2015-10-15 13:35:00,113.73,113.74,113.68,113.69,44989.0,113.73,113.74,113.68,113.69,44989.0
2015-10-15 13:40:00,113.69,113.7,113.65,113.67,18673.0,113.69,113.7,113.65,113.67,18673.0
2015-10-15 13:45:00,113.67,113.67,113.61,113.64,64052.0,113.67,113.67,113.61,113.64,64052.0
2015-10-15 13:50:00,113.63,113.65,113.55,113.61,54604.0,113.63,113.65,113.55,113.61,54604.0
2015-10-15 13:55:00,113.61,113.64,113.57,113.59,92644.0,113.61,113.64,113.57,113.59,92644.0
2015-10-15 14:00:00,113.59,113.61,113.5,113.51,104790.0,113.59,113.61,113.5,113.51,104790.0
2015-10-15 14:05:00,113.5,113.53,113.49,113.52,69026.0,113.5,113.53,113.49,113.52,69026.0
2015-10-15 14:10:00,113.52,113.54,113.5,113.52,47300.0,113.52,113.54,113.5,113.52,47300.0
2015-10-15 14:15:00,113.52,113.54,113.48,113.53,110249.0,113.52,113.54,113.48,113.53,110249.0
2015-10-15 14:20:00,113.53,113.59,113.53,113.58,23583.0,113.53,113.59,113.53,113.58,23583.0
2015-10-15 14:25:00,113.58,113.62,113.57,113.59,18249.0,113.58,113.62,113.57,113.59,18249.0
2015-10-15 14:30:00,113.59,113.64,113.59,113.63,14914.0,113.59,113.64,113.59,113.63,14914.0
2015-10-15 14:35:00,113.64,113.65,113.61,113.62,14134.0,113.64,113.65,113.61,113.62,14134.0
2015-10-15 14:40:00,113.62,113.64,113.6,113.62,24732.0,113.62,113.64,113.6,113.62,24732.0
2015-10-15 14:45:00,113.62,113.68,113.61,113.66,236074.0,113.62,113.68,113.61,113.66,236074.0
2015-10-15 14:50:00,113.67,113.67,113.59,113.59,62715.0,113.67,113.67,113.59,113.59,62715.0
2015-10-15 14:55:00,113.59,113.6,113.58,113.6,16890.0,113.59,113.6,113.58,113.6,16890.0
2015-10-15 15:00:00,113.63,113.63,113.58,113.58,20212.0,113.63,113.63,113.58,113.58,20212.0
2015-10-15 15:05:00,113.58,113.58,113.53,113.53,49390.0,113.58,113.58,113.53,113.53,49390.0
2015-10-15 15:10:00,113.53,113.53,113.46,113.47,59056.0,113.53,113.53,113.46,113.47,59056.0
2015-10-15 15:15:00,113.46,113.51,113.46,113.47,25431.0,113.46,113.51,113.46,113.47,25431.0
2015-10-15 15:20:00,113.47,113.49,113.46,113.49,30530.0,113.47,113.49,113.46,113.49,30530.0
2015-10-15 15:25:00,113.49,113.5,113.47,113.49,61989.0,113.49,113.5,113.47,113.49,61989.0
2015-10-15 15:30:00,113.48,113.48,113.37,113.37,120578.0,113.48,113.48,113.37,113.37,120578.0
2015-10-15 15:35:00,113.38,113.38,113.25,113.26,228738.0,113.38,113.38,113.25,113.26,228738.0
2015-10-15 15:40:00,113.26,113.27,113.15,113.17,226754.0,113.26,113.27,113.15,113.17,226754.0
2015-10-15 15:45:00,113.17,113.23,113.15,113.22,161066.0,113.17,113.23,113.15,113.22,161066.0
2015-10-15 15:50:00,113.23,113.27,113.2,113.27,193742.0,113.23,113.27,113.2,113.27,193742.0
2015-10-15 15:55:00,113.27,113.31,113.25,113.27,368375.0,113.27,113.31,113.25,113.27,368375.0
2015-10-16 09:30:00,113.24,113.44,113.2,113.41,143516.0,113.24,113.44,113.2,113.41,143516.0
2015-10-16 09:35:00,113.41,113.41,113.3,113.35,76468.0,113.41,113.41,113.3,113.35,76468.0
2015-10-16 09:40:00,113.35,113.4,113.33,113.4,46509.0,113.35,113.4,113.33,113.4,46509.0
2015-10-16 09:45:00,113.4,113.41,113.27,113.27,71689.0,113.4,113.41,113.27,113.27,71689.0
2015-10-16 09:50:00,113.28,113.32,113.24,113.3,67290.0,113.28,113.32,113.24,113.3,67290.0
2015-10-16 09:55:00,113.3,113.32,113.26,113.3,25596.0,113.3,113.32,113.26,113.3,25596.0
2015-10-16 10:00:00,113.28,113.28,112.95,112.98,118708.0,113.28,113.28,112.95,112.98,118708.0
2015-10-16 10:05:00,112.99,113.05,112.88,113.04,113281.0,112.99,113.05,112.88,113.04,113281.0
2015-10-16 10:10:00,113.04,113.16,113.03,113.14,96638.0,113.04,113.16,113.03,113.14,96638.0
2015-10-16 10:15:00,113.14,113.19,113.11,113.17,47244.0,113.14,113.19,113.11,113.17,47244.0
2015-10-16 10:20:00,113.16,113.25,113.14,113.25,47172.0,113.16,113.25,113.14,113.25,47172.0
2015-10-16 10:25:00,113.26,113.29,113.24,113.28,65642.0,113.26,113.29,113.24,113.28,65642.0
2015-10-16 10:30:00,113.27,113.29,113.23,113.26,93263.0,113.27,113.29,113.23,113.26,93263.0
2015-10-16 10:35:00,113.26,113.39,113.26,113.39,153802.0,113.26,113.39,113.26,113.39,153802.0
2015-10-16 10:40:00,113.39,113.39,113.3,113.33,40818.0,113.39,113.39,113.3,113.33,40818.0
2015-10-16 10:45:00,113.34,113.35,113.3,113.34,35455.0,113.34,113.35,113.3,113.34,35455.0
2015-10-16 10:50:00,113.33,113.37,113.31,113.32,51540.0,113.33,113.37,113.31,113.32,51540.0
2015-10-16 10:55:00,113.33,113.35,113.3,113.31,17601.0,113.33,113.35,113.3,113.31,17601.0
2015-10-16 11:00:00,113.3,113.31,113.23,113.25,64020.0,113.3,113.31,113.23,113.25,64020.0
2015-10-16 11:05:00,113.24,113.25,113.15,113.18,69128.0,113.24,113.25,113.15,113.18,69128.0
2015-10-16 11:10:00,113.18,113.21,113.13,113.18,76161.0,113.18,113.21,113.13,113.18,76161.0
2015-10-16 11:15:00,113.18,113.18,113.06,113.06,71748.0,113.18,113.18,113.06,113.06,71748.0
2015-10-16 11:20:00,113.06,113.07,113.01,113.05,85811.0,113.06,113.07,113.01,113.05,85811.0
2015-10-16 11:25:00,113.05,113.11,113.04,113.09,58777.0,113.05,113.11,113.04,113.09,58777.0
2015-10-16 11:30:00,113.08,113.08,112.98,113.05,50650.0,113.08,113.08,112.98,113.05,50650.0
2015-10-16 11:35:00,113.06,113.07,112.99,113.06,21277.0,113.06,113.07,112.99,113.06,21277.0
2015-10-16 11:40:00,113.06,113.1,113.05,113.09,27635.0,113.06,113.1,113.05,113.09,27635.0
2015-10-16 11:45:00,113.08,113.09,113.06,113.08,51951.0,113.08,113.09,113.06,113.08,51951.0
2015-10-16 11:50:00,113.09,113.1,113.05,113.06,32951.0,113.09,113.1,113.05,113.06,32951.0
2015-10-16 11:55:00,113.06,113.06,112.97,113.04,97242.0,113.06,113.06,112.97,113.04,97242.0
2015-10-16 12:00:00,113.05,113.1,113.04,113.09,34622.0,113.05,113.1,113.04,113.09,34622.0
2015-10-16 12:05:00,113.09,113.12,113.07,113.1,20404.0,113.09,113.12,113.07,113.1,20404.0
2015-10-16 12:10:00,113.1,113.1,113.04,113.06,32819.0,113.1,113.1,113.04,113.06,32819.0
2015-10-16 12:15:00,113.05,113.08,113.02,113.07,25990.0,113.05,113.08,113.02,113.07,25990.0
2015-10-16 12:20:00,113.06,113.13,113.05,113.1,13422.0,113.06,113.13,113.05,113.1,13422.0
2015-10-16 12:25:00,113.1,113.12,113.09,113.11,14962.0,113.1,113.12,113.09,113.11,14962.0
2015-10-16 12:30:00,113.13,113.21,113.12,113.2,47098.0,113.13,113.21,113.12,113.2,47098.0
2015-10-16 12:35:00,113.19,113.2,113.15,113.17,8666.0,113.19,113.2,113.15,113.17,8666.0
2015-10-16 12:40:00,113.16,113.21,113.15,113.2,9320.0,113.16,113.21,113.15,113.2,9320.0
2015-10-16 12:45:00,113.21,113.21,113.15,113.19,19961.0,113.21,113.21,113.15,113.19,19961.0
2015-10-16 12:50:00,113.19,113.19,113.16,113.18,3368.0,113.19,113.19,113.16,113.18,3368.0
2015-10-16 12:55:00,113.18,113.2,113.17,113.18,7186.0,113.18,113.2,113.17,113.18,7186.0
2015-10-16 13:00:00,113.2,113.21,113.16,113.2,15324.0,113.2,113.21,113.16,113.2,15324.0
2015-10-16 13:05:00,113.21,113.22,113.18,113.19,17330.0,113.21,113.22,113.18,113.19,17330.0
2015-10-16 13:10:00,113.19,113.22,113.18,113.2,35696.0,113.19,113.22,113.18,113.2,35696.0
2015-10-16 13:15:00,113.21,113.25,113.2,113.24,62902.0,113.21,113.25,113.2,113.24,62902.0
2015-10-16 13:20:00,113.24,113.3,113.22,113.3,37499.0,113.24,113.3,113.22,113.3,37499.0
2015-10-16 13:25:00,113.29,113.33,113.25,113.29,44108.0,113.29,113.33,113.25,113.29,44108.0
2015-10-16 13:30:00,113.3,113.31,113.25,113.26,39868.0,113.3,113.31,113.25,113.26,39868.0
2015-10-16 13:35:00,113.25,113.26,113.2,113.23,34898.0,113.25,113.26,113.2,113.23,34898.0
2015-10-16 13:40:00,113.22,113.22,113.17,113.19,32307.0,113.22,113.22,113.17,113.19,32307.0
2015-10-16 13:45:00,113.2,113.2,113.13,113.19,37120.0,113.2,113.2,113.13,113.19,37120.0
2015-10-16 13:50:00,113.18,113.2,113.15,113.16,35801.0,113.18,113.2,113.15,113.16,35801.0
2015-10-16 13:55:00,113.16,113.2,113.16,113.2,40621.0,113.16,113.2,113.16,113.2,40621.0
2015-10-16 14:00:00,113.2,113.21,113.19,113.21,22218.0,113.2,113.21,113.19,113.21,22218.0
2015-10-16 14:05:00,113.21,113.22,113.19,113.19,7440.0,113.21,113.22,113.19,113.19,7440.0
2015-10-16 14:10:00,113.19,113.21,113.18,113.2,9288.0,113.19,113.21,113.18,113.2,9288.0
2015-10-16 14:15:00,113.2,113.25,113.18,113.19,71769.0,113.2,113.25,113.18,113.19,71769.0
2015-10-16 14:20:00,113.2,113.24,113.2,113.23,27242.0,113.2,113.24,113.2,113.23,27242.0
2015-10-16 14:25:00,113.23,113.26,113.21,113.25,25791.0,113.23,113.26,113.21,113.25,25791.0
2015-10-16 14:30:00,113.25,113.26,113.19,113.19,95829.0,113.25,113.26,113.19,113.19,95829.0
2015-10-16 14:35:00,113.2,113.22,113.17,113.18,61464.0,113.2,113.22,113.17,113.18,61464.0
2015-10-16 14:40:00,113.19,113.2,113.18,113.18,36322.0,113.19,113.2,113.18,113.18,36322.0
2015-10-16 14:45:00,113.18,113.2,113.17,113.17,19804.0,113.18,113.2,113.17,113.17,19804.0
2015-10-16 14:50:00,113.18,113.21,113.17,113.2,44359.0,113.18,113.21,113.17,113.2,44359.0
2015-10-16 14:55:00,113.21,113.22,113.16,113.17,102154.0,113.21,113.22,113.16,113.17,102154.0
2015-10-16 15:00:00,113.18,113.2,113.12,113.12,31310.0,113.18,113.2,113.12,113.12,31310.0
2015-10-16 15:05:00,113.12,113.13,113.07,113.07,35033.0,113.12,113.13,113.07,113.07,35033.0
2015-10-16 15:10:00,113.08,113.09,113.05,113.05,31817.0,113.08,113.09,113.05,113.05,31817.0
2015-10-16 15:15:00,113.05,113.05,113.01,113.03,32568.0,113.05,113.05,113.01,113.03,32568.0
2015-10-16 15:20:00,113.03,113.05,113.02,113.04,38027.0,113.03,113.05,113.02,113.04,38027.0
2015-10-16 15:25:00,113.05,113.08,113.04,113.04,24713.0,113.05,113.08,113.04,113.04,24713.0
2015-10-16 15:30:00,113.03,113.03,112.98,112.99,74142.0,113.03,113.03,112.98,112.99,74142.0
2015-10-16 15:35:00,112.99,113.01,112.99,112.99,44645.0,112.99,113.01,112.99,112.99,44645.0
2015-10-16 15:40:00,113.0,113.01,112.94,112.96,127431.0,113.0,113.01,112.94,112.96,127431.0
2015-10-16 15:45:00,112.95,112.95,112.87,112.87,151931.0,112.95,112.95,112.87,112.87,151931.0
2015-10-16 15:50:00,112.88,112.88,112.77,112.82,224892.0,112.88,112.88,112.77,112.82,224892.0
2015-10-16 15:55:00,112.81,112.82,112.43,112.48,774241.0,112.81,112.82,112.43,112.48,774241.0
2015-10-19 09:30:00,112.64,112.69,112.63,112.64,109280.0,112.64,112.69,112.63,112.64,109280.0
2015-10-19 09:35:00,112.64,112.64,112.57,112.61,90828.0,112.64,112.64,112.57,112.61,90828.0
2015-10-19 09:40:00,112.61,112.61,112.54,112.56,46239.0,112.61,112.61,112.54,112.56,46239.0
2015-10-19 09:45:00,112.56,112.62,112.51,112.62,55485.0,112.56,112.62,112.51,112.62,55485.0
2015-10-19 09:50:00,112.61,112.62,112.55,112.58,37610.0,112.61,112.62,112.55,112.58,37610.0
2015-10-19 09:55:00,112.58,112.62,112.54,112.59,61263.0,112.58,112.62,112.54,112.59,61263.0
2015-10-19 10:00:00,112.59,112.64,112.54,112.56,46783.0,112.59,112.64,112.54,112.56,46783.0
2015-10-19 10:05:00,112.56,112.63,112.55,112.58,55929.0,112.56,112.63,112.55,112.58,55929.0
2015-10-19 10:10:00,112.58,112.68,112.58,112.64,57019.0,112.58,112.68,112.58,112.64,57019.0
2015-10-19 10:15:00,112.64,112.65,112.61,112.61,64078.0,112.64,112.65,112.61,112.61,64078.0
2015-10-19 10:20:00,112.61,112.62,112.38,112.38,168711.0,112.61,112.62,112.38,112.38,168711.0
2015-10-19 10:25:00,112.38,112.39,112.2,112.26,179339.0,112.38,112.39,112.2,112.26,179339.0
2015-10-19 10:30:00,112.25,112.32,112.24,112.28,56010.0,112.25,112.32,112.24,112.28,56010.0
2015-10-19 10:35:00,112.28,112.28,111.95,112.06,472308.0,112.28,112.28,111.95,112.06,472308.0
2015-10-19 10:40:00,112.05,112.07,111.94,111.98,96824.0,112.05,112.07,111.94,111.98,96824.0
2015-10-19 10:45:00,111.98,112.0,111.95,112.0,44784.0,111.98,112.0,111.95,112.0,44784.0
2015-10-19 10:50:00,112.02,112.11,111.96,112.07,99588.0,112.02,112.11,111.96,112.07,99588.0
2015-10-19 10:55:00,112.08,112.17,112.07,112.12,79835.0,112.08,112.17,112.07,112.12,79835.0
2015-10-19 11:00:00,112.11,112.19,112.09,112.11,39824.0,112.11,112.19,112.09,112.11,39824.0
2015-10-19 11:05:00,112.1,112.13,112.08,112.08,17688.0,112.1,112.13,112.08,112.08,17688.0
2015-10-19 11:10:00,112.09,112.13,112.07,112.12,47131.0,112.09,112.13,112.07,112.12,47131.0
2015-10-19 11:15:00,112.11,112.12,111.98,112.09,35063.0,112.11,112.12,111.98,112.09,35063.0
2015-10-19 11:20:00,112.1,112.12,112.05,112.08,15881.0,112.1,112.12,112.05,112.08,15881.0
2015-10-19 11:25:00,112.08,112.15,112.07,112.14,18265.0,112.08,112.15,112.07,112.14,18265.0
2015-10-19 11:30:00,112.13,112.18,112.11,112.17,56268.0,112.13,112.18,112.11,112.17,56268.0
2015-10-19 11:35:00,112.17,112.19,112.12,112.13,20509.0,112.17,112.19,112.12,112.13,20509.0
2015-10-19 11:40:00,112.13,112.17,112.1,112.15,15910.0,112.13,112.17,112.1,112.15,15910.0
2015-10-19 11:45:00,112.14,112.15,112.11,112.14,91983.0,112.14,112.15,112.11,112.14,91983.0
2015-10-19 11:50:00,112.15,112.15,112.09,112.12,10096.0,112.15,112.15,112.09,112.12,10096.0
2015-10-19 11:55:00,112.13,112.17,112.11,112.17,9480.0,112.13,112.17,112.11,112.17,9480.0
2015-10-19 12:00:00,112.18,112.21,112.14,112.18,27072.0,112.18,112.21,112.14,112.18,27072.0
2015-10-19 12:05:00,112.18,112.22,112.15,112.17,27155.0,112.18,112.22,112.15,112.17,27155.0
2015-10-19 12:10:00,112.17,112.17,112.14,112.14,56614.0,112.17,112.17,112.14,112.14,56614.0
2015-10-19 12:15:00,112.14,112.23,112.14,112.16,100656.0,112.14,112.23,112.14,112.16,100656.0
2015-10-19 12:20:00,112.17,112.26,112.17,112.25,40930.0,112.17,112.26,112.17,112.25,40930.0
2015-10-19 12:25:00,112.24,112.28,112.23,112.27,20977.0,112.24,112.28,112.23,112.27,20977.0
2015-10-19 12:30:00,112.28,112.36,112.26,112.34,37200.0,112.28,112.36,112.26,112.34,37200.0
2015-10-19 12:35:00,112.34,112.34,112.26,112.29,29474.0,112.34,112.34,112.26,112.29,29474.0
2015-10-19 12:40:00,112.29,112.29,112.23,112.23,14260.0,112.29,112.29,112.23,112.23,14260.0
2015-10-19 12:45:00,112.24,112.24,112.22,112.22,17649.0,112.24,112.24,112.22,112.22,17649.0
2015-10-19 12:50:00,112.22,112.25,112.18,112.24,16528.0,112.22,112.25,112.18,112.24,16528.0
2015-10-19 12:55:00,112.24,112.26,112.2,112.21,23184.0,112.24,112.26,112.2,112.21,23184.0
2015-10-19 13:00:00,112.2,112.28,112.17,112.26,25753.0,112.2,112.28,112.17,112.26,25753.0
2015-10-19 13:05:00,112.26,112.31,112.25,112.27,8166.0,112.26,112.31,112.25,112.27,8166.0
2015-10-19 13:10:00,112.27,112.31,112.26,112.3,11371.0,112.27,112.31,112.26,112.3,11371.0
2015-10-19 13:15:00,112.31,112.31,112.26,112.27,11290.0,112.31,112.31,112.26,112.27,11290.0
2015-10-19 13:20:00,112.27,112.32,112.26,112.26,18808.0,112.27,112.32,112.26,112.26,18808.0
2015-10-19 13:25:00,112.28,112.35,112.28,112.3,17901.0,112.28,112.35,112.28,112.3,17901.0
2015-10-19 13:30:00,112.3,112.31,112.25,112.28,10436.0,112.3,112.31,112.25,112.28,10436.0
2015-10-19 13:35:00,112.29,112.3,112.25,112.26,9629.0,112.29,112.3,112.25,112.26,9629.0
2015-10-19 13:40:00,112.26,112.27,112.24,112.24,7125.0,112.26,112.27,112.24,112.24,7125.0
2015-10-19 13:45:00,112.26,112.29,112.22,112.24,44697.0,112.26,112.29,112.22,112.24,44697.0
2015-10-19 13:50:00,112.25,112.28,112.24,112.27,15557.0,112.25,112.28,112.24,112.27,15557.0
2015-10-19 13:55:00,112.27,112.31,112.26,112.3,17949.0,112.27,112.31,112.26,112.3,17949.0
2015-10-19 14:00:00,112.3,112.31,112.28,112.29,35800.0,112.3,112.31,112.28,112.29,35800.0
2015-10-19 14:05:00,112.29,112.35,112.29,112.34,47696.0,112.29,112.35,112.29,112.34,47696.0
2015-10-19 14:10:00,112.34,112.34,112.3,112.3,13928.0,112.34,112.34,112.3,112.3,13928.0
2015-10-19 14:15:00,112.3,112.32,112.29,112.31,7511.0,112.3,112.32,112.29,112.31,7511.0
2015-10-19 14:20:00,112.31,112.33,112.28,112.29,26513.0,112.31,112.33,112.28,112.29,26513.0
2015-10-19 14:25:00,112.3,112.3,112.23,112.25,26762.0,112.3,112.3,112.23,112.25,26762.0
2015-10-19 14:30:00,112.25,112.27,112.22,112.25,12516.0,112.25,112.27,112.22,112.25,12516.0
2015-10-19 14:35:00,112.26,112.28,112.25,112.27,8890.0,112.26,112.28,112.25,112.27,8890.0
2015-10-19 14:40:00,112.27,112.27,112.21,112.23,15875.0,112.27,112.27,112.21,112.23,15875.0
2015-10-19 14:45:00,112.23,112.23,112.2,112.2,13868.0,112.23,112.23,112.2,112.2,13868.0
2015-10-19 14:50:00,112.21,112.25,112.21,112.24,12142.0,112.21,112.25,112.21,112.24,12142.0
2015-10-19 14:55:00,112.23,112.25,112.21,112.21,11826.0,112.23,112.25,112.21,112.21,11826.0
2015-10-19 15:00:00,112.21,112.21,112.13,112.15,9579.0,112.21,112.21,112.13,112.15,9579.0
2015-10-19 15:05:00,112.15,112.16,112.14,112.16,8047.0,112.15,112.16,112.14,112.16,8047.0
2015-10-19 15:10:00,112.16,112.16,112.12,112.13,8314.0,112.16,112.16,112.12,112.13,8314.0
2015-10-19 15:15:00,112.12,112.12,111.92,111.98,56533.0,112.12,112.12,111.92,111.98,56533.0
2015-10-19 15:20:00,111.98,111.99,111.94,111.98,57039.0,111.98,111.99,111.94,111.98,57039.0
2015-10-19 15:25:00,111.98,112.04,111.98,112.04,34746.0,111.98,112.04,111.98,112.04,34746.0
2015-10-19 15:30:00,112.04,112.07,112.04,112.05,12422.0,112.04,112.07,112.04,112.05,12422.0
2015-10-19 15:35:00,112.05,112.06,112.01,112.02,62205.0,112.05,112.06,112.01,112.02,62205.0
2015-10-19 15:40:00,112.01,112.03,111.98,111.98,11137.0,112.01,112.03,111.98,111.98,11137.0
2015-10-19 15:45:00,111.98,111.98,111.94,111.94,30094.0,111.98,111.98,111.94,111.94,30094.0
2015-10-19 15:50:00,111.94,111.94,111.89,111.91,95364.0,111.94,111.94,111.89,111.91,95364.0
2015-10-19 15:55:00,111.9,112.02,111.89,112.01,176004.0,111.9,112.02,111.89,112.01,176004.0
2015-10-20 09:30:00,112.38,112.68,112.38,112.63,179299.0,112.38,112.68,112.38,112.63,179299.0
2015-10-20 09:35:00,112.63,113.0,112.63,112.97,251592.0,112.63,113.0,112.63,112.97,251592.0
2015-10-20 09:40:00,112.98,113.01,112.76,112.79,212559.0,112.98,113.01,112.76,112.79,212559.0
2015-10-20 09:45:00,112.79,112.83,112.65,112.75,93658.0,112.79,112.83,112.65,112.75,93658.0
2015-10-20 09:50:00,112.73,112.75,112.67,112.68,54553.0,112.73,112.75,112.67,112.68,54553.0
2015-10-20 09:55:00,112.69,112.79,112.69,112.79,56115.0,112.69,112.79,112.69,112.79,56115.0
2015-10-20 10:00:00,112.78,112.83,112.74,112.79,123566.0,112.78,112.83,112.74,112.79,123566.0
2015-10-20 10:05:00,112.8,112.86,112.8,112.82,62499.0,112.8,112.86,112.8,112.82,62499.0
2015-10-20 10:10:00,112.83,112.85,112.78,112.8,52234.0,112.83,112.85,112.78,112.8,52234.0
2015-10-20 10:15:00,112.81,112.86,112.79,112.85,44783.0,112.81,112.86,112.79,112.85,44783.0
2015-10-20 10:20:00,112.86,112.91,112.81,112.84,39886.0,112.86,112.91,112.81,112.84,39886.0
2015-10-20 10:25:00,112.84,112.86,112.79,112.83,57943.0,112.84,112.86,112.79,112.83,57943.0
2015-10-20 10:30:00,112.84,112.89,112.82,112.84,28450.0,112.84,112.89,112.82,112.84,28450.0
2015-10-20 10:35:00,112.83,112.9,112.82,112.9,15230.0,112.83,112.9,112.82,112.9,15230.0
2015-10-20 10:40:00,112.91,113.09,112.86,112.88,122289.0,112.91,113.09,112.86,112.88,122289.0
2015-10-20 10:45:00,112.88,112.91,112.76,112.78,87990.0,112.88,112.91,112.76,112.78,87990.0
2015-10-20 10:50:00,112.79,112.82,112.74,112.78,30933.0,112.79,112.82,112.74,112.78,30933.0
2015-10-20 10:55:00,112.78,112.82,112.77,112.77,24655.0,112.78,112.82,112.77,112.77,24655.0
2015-10-20 11:00:00,112.78,112.81,112.68,112.68,37585.0,112.78,112.81,112.68,112.68,37585.0
2015-10-20 11:05:00,112.68,112.72,112.64,112.68,290131.0,112.68,112.72,112.64,112.68,290131.0
2015-10-20 11:10:00,112.68,112.83,112.67,112.77,126117.0,112.68,112.83,112.67,112.77,126117.0
2015-10-20 11:15:00,112.78,112.84,112.73,112.81,57765.0,112.78,112.84,112.73,112.81,57765.0
2015-10-20 11:20:00,112.81,112.86,112.55,112.6,117035.0,112.81,112.86,112.55,112.6,117035.0
2015-10-20 11:25:00,112.61,112.64,112.47,112.48,62503.0,112.61,112.64,112.47,112.48,62503.0
2015-10-20 11:30:00,112.48,112.58,112.45,112.57,36238.0,112.48,112.58,112.45,112.57,36238.0
2015-10-20 11:35:00,112.57,112.58,112.53,112.54,36745.0,112.57,112.58,112.53,112.54,36745.0
2015-10-20 11:40:00,112.54,112.64,112.52,112.61,19222.0,112.54,112.64,112.52,112.61,19222.0
2015-10-20 11:45:00,112.62,112.62,112.58,112.58,40285.0,112.62,112.62,112.58,112.58,40285.0
2015-10-20 11:50:00,112.58,112.6,112.43,112.55,164334.0,112.58,112.6,112.43,112.55,164334.0
2015-10-20 11:55:00,112.55,112.62,112.55,112.59,38294.0,112.55,112.62,112.55,112.59,38294.0
2015-10-20 12:00:00,112.59,112.61,112.54,112.56,19774.0,112.59,112.61,112.54,112.56,19774.0
2015-10-20 12:05:00,112.57,112.59,112.54,112.55,12094.0,112.57,112.59,112.54,112.55,12094.0
2015-10-20 12:10:00,112.55,112.58,112.5,112.51,6898.0,112.55,112.58,112.5,112.51,6898.0
2015-10-20 12:15:00,112.51,112.55,112.5,112.52,4901.0,112.51,112.55,112.5,112.52,4901.0
2015-10-20 12:20:00,112.53,112.6,112.53,112.58,35552.0,112.53,112.6,112.53,112.58,35552.0
2015-10-20 12:25:00,112.58,112.75,112.56,112.7,165900.0,112.58,112.75,112.56,112.7,165900.0
2015-10-20 12:30:00,112.7,112.82,112.7,112.79,43545.0,112.7,112.82,112.7,112.79,43545.0
2015-10-20 12:35:00,112.77,112.81,112.75,112.78,8561.0,112.77,112.81,112.75,112.78,8561.0
2015-10-20 12:40:00,112.77,112.79,112.75,112.76,5775.0,112.77,112.79,112.75,112.76,5775.0
2015-10-20 12:45:00,112.75,112.76,112.72,112.75,16452.0,112.75,112.76,112.72,112.75,16452.0
2015-10-20 12:50:00,112.75,112.78,112.73,112.75,7222.0,112.75,112.78,112.73,112.75,7222.0
2015-10-20 12:55:00,112.75,112.76,112.7,112.7,7309.0,112.75,112.76,112.7,112.7,7309.0
2015-10-20 13:00:00,112.69,112.74,112.68,112.73,11192.0,112.69,112.74,112.68,112.73,11192.0
2015-10-20 13:05:00,112.72,112.72,112.62,112.64,40907.0,112.72,112.72,112.62,112.64,40907.0
2015-10-20 13:10:00,112.64,112.71,112.64,112.66,14981.0,112.64,112.71,112.64,112.66,14981.0
2015-10-20 13:15:00,112.63,112.66,112.62,112.62,17441.0,112.63,112.66,112.62,112.62,17441.0
2015-10-20 13:20:00,112.65,112.79,112.65,112.79,69846.0,112.65,112.79,112.65,112.79,69846.0
2015-10-20 13:25:00,112.78,112.78,112.72,112.76,37664.0,112.78,112.78,112.72,112.76,37664.0
2015-10-20 13:30:00,112.75,112.75,112.69,112.7,17187.0,112.75,112.75,112.69,112.7,17187.0
2015-10-20 13:35:00,112.71,112.75,112.71,112.75,4732.0,112.71,112.75,112.71,112.75,4732.0
2015-10-20 13:40:00,112.74,112.75,112.66,112.66,27745.0,112.74,112.75,112.66,112.66,27745.0
2015-10-20 13:45:00,112.65,112.65,112.49,112.59,192748.0,112.65,112.65,112.49,112.59,192748.0
2015-10-20 13:50:00,112.59,112.64,112.57,112.58,16673.0,112.59,112.64,112.57,112.58,16673.0
2015-10-20 13:55:00,112.55,112.59,112.51,112.51,18949.0,112.55,112.59,112.51,112.51,18949.0
2015-10-20 14:00:00,112.51,112.53,112.47,112.51,20936.0,112.51,112.53,112.47,112.51,20936.0
2015-10-20 14:05:00,112.52,112.56,112.51,112.52,30872.0,112.52,112.56,112.51,112.52,30872.0
2015-10-20 14:10:00,112.53,112.65,112.52,112.61,76156.0,112.53,112.65,112.52,112.61,76156.0
2015-10-20 14:15:00,112.62,112.64,112.57,112.6,45252.0,112.62,112.64,112.57,112.6,45252.0
2015-10-20 14:20:00,112.59,112.63,112.59,112.61,10310.0,112.59,112.63,112.59,112.61,10310.0
2015-10-20 14:25:00,112.62,112.64,112.6,112.64,7340.0,112.62,112.64,112.6,112.64,7340.0
2015-10-20 14:30:00,112.65,112.67,112.59,112.63,13997.0,112.65,112.67,112.59,112.63,13997.0
2015-10-20 14:35:00,112.64,112.67,112.63,112.67,23330.0,112.64,112.67,112.63,112.67,23330.0
2015-10-20 14:40:00,112.67,112.7,112.65,112.66,21564.0,112.67,112.7,112.65,112.66,21564.0
2015-10-20 14:45:00,112.66,112.68,112.62,112.63,12013.0,112.66,112.68,112.62,112.63,12013.0
2015-10-20 14:50:00,112.63,112.63,112.6,112.62,13076.0,112.63,112.63,112.6,112.62,13076.0
2015-10-20 14:55:00,112.61,112.63,112.6,112.63,11389.0,112.61,112.63,112.6,112.63,11389.0
2015-10-20 15:00:00,112.6,112.62,112.58,112.62,6281.0,112.6,112.62,112.58,112.62,6281.0
2015-10-20 15:05:00,112.62,112.68,112.61,112.65,12594.0,112.62,112.68,112.61,112.65,12594.0
2015-10-20 15:10:00,112.65,112.7,112.65,112.7,8365.0,112.65,112.7,112.65,112.7,8365.0
2015-10-20 15:15:00,112.7,112.74,112.66,112.67,45794.0,112.7,112.74,112.66,112.67,45794.0
2015-10-20 15:20:00,112.67,112.68,112.65,112.66,7629.0,112.67,112.68,112.65,112.66,7629.0
2015-10-20 15:25:00,112.66,112.71,112.64,112.71,14964.0,112.66,112.71,112.64,112.71,14964.0
2015-10-20 15:30:00,112.7,112.71,112.67,112.68,10420.0,112.7,112.71,112.67,112.68,10420.0
2015-10-20 15:35:00,112.68,112.68,112.64,112.65,8029.0,112.68,112.68,112.64,112.65,8029.0
2015-10-20 15:40:00,112.65,112.65,112.61,112.63,34915.0,112.65,112.65,112.61,112.63,34915.0
2015-10-20 15:45:00,112.62,112.68,112.62,112.68,56684.0,112.62,112.68,112.62,112.68,56684.0
2015-10-20 15:50:00,112.68,112.71,112.65,112.71,98738.0,112.68,112.71,112.65,112.71,98738.0
2015-10-20 15:55:00,112.71,112.77,112.7,112.72,435495.0,112.71,112.77,112.7,112.72,435495.0
2015-10-21 09:30:00,112.37,112.37,112.28,112.32,79896.0,112.37,112.37,112.28,112.32,79896.0
2015-10-21 09:35:00,112.32,112.37,112.26,112.36,34633.0,112.32,112.37,112.26,112.36,34633.0
2015-10-21 09:40:00,112.36,112.36,112.1,112.11,128115.0,112.36,112.36,112.1,112.11,128115.0
2015-10-21 09:45:00,112.12,112.12,111.56,111.59,533153.0,112.12,112.12,111.56,111.59,533153.0
2015-10-21 09:50:00,111.61,111.75,111.58,111.75,118732.0,111.61,111.75,111.58,111.75,118732.0
2015-10-21 09:55:00,111.74,111.8,111.66,111.76,106342.0,111.74,111.8,111.66,111.76,106342.0
2015-10-21 10:00:00,111.75,111.84,111.73,111.8,145715.0,111.75,111.84,111.73,111.8,145715.0
2015-10-21 10:05:00,111.79,111.8,111.66,111.71,65550.0,111.79,111.8,111.66,111.71,65550.0
2015-10-21 10:10:00,111.7,111.8,111.69,111.77,42194.0,111.7,111.8,111.69,111.77,42194.0
2015-10-21 10:15:00,111.77,111.79,111.62,111.69,32967.0,111.77,111.79,111.62,111.69,32967.0
2015-10-21 10:20:00,111.69,111.72,111.46,111.52,165746.0,111.69,111.72,111.46,111.52,165746.0
2015-10-21 10:25:00,111.53,111.58,111.49,111.57,52846.0,111.53,111.58,111.49,111.57,52846.0
2015-10-21 10:30:00,111.55,111.57,111.47,111.54,62882.0,111.55,111.57,111.47,111.54,62882.0
2015-10-21 10:35:00,111.53,111.64,111.41,111.63,175942.0,111.53,111.64,111.41,111.63,175942.0
2015-10-21 10:40:00,111.63,111.63,111.52,111.57,34513.0,111.63,111.63,111.52,111.57,34513.0
2015-10-21 10:45:00,111.58,111.65,111.57,111.63,58439.0,111.58,111.65,111.57,111.63,58439.0
2015-10-21 10:50:00,111.63,111.68,111.61,111.66,98156.0,111.63,111.68,111.61,111.66,98156.0
2015-10-21 10:55:00,111.66,111.7,111.62,111.64,67235.0,111.66,111.7,111.62,111.64,67235.0
2015-10-21 11:00:00,111.65,111.74,111.63,111.67,50865.0,111.65,111.74,111.63,111.67,50865.0
2015-10-21 11:05:00,111.67,111.7,111.65,111.7,73360.0,111.67,111.7,111.65,111.7,73360.0
2015-10-21 11:10:00,111.69,111.69,111.65,111.66,43171.0,111.69,111.69,111.65,111.66,43171.0
2015-10-21 11:15:00,111.67,111.7,111.57,111.59,97116.0,111.67,111.7,111.57,111.59,97116.0
2015-10-21 11:20:00,111.61,111.65,111.6,111.63,18677.0,111.61,111.65,111.6,111.63,18677.0
2015-10-21 11:25:00,111.62,111.67,111.61,111.65,19968.0,111.62,111.67,111.61,111.65,19968.0
2015-10-21 11:30:00,111.64,111.7,111.63,111.66,56728.0,111.64,111.7,111.63,111.66,56728.0
2015-10-21 11:35:00,111.65,111.67,111.63,111.65,12784.0,111.65,111.67,111.63,111.65,12784.0
2015-10-21 11:40:00,111.65,111.72,111.64,111.72,8564.0,111.65,111.72,111.64,111.72,8564.0
2015-10-21 11:45:00,111.71,111.71,111.65,111.66,8676.0,111.71,111.71,111.65,111.66,8676.0
2015-10-21 11:50:00,111.66,111.68,111.63,111.64,24984.0,111.66,111.68,111.63,111.64,24984.0
2015-10-21 11:55:00,111.64,111.67,111.61,111.66,15374.0,111.64,111.67,111.61,111.66,15374.0
2015-10-21 12:00:00,111.66,111.74,111.66,111.68,22019.0,111.66,111.74,111.66,111.68,22019.0
2015-10-21 12:05:00,111.67,111.68,111.62,111.63,19073.0,111.67,111.68,111.62,111.63,19073.0
2015-10-21 12:10:00,111.63,111.66,111.61,111.64,11768.0,111.63,111.66,111.61,111.64,11768.0
2015-10-21 12:15:00,111.64,111.66,111.62,111.66,29460.0,111.64,111.66,111.62,111.66,29460.0
2015-10-21 12:20:00,111.66,111.72,111.66,111.67,9983.0,111.66,111.72,111.66,111.67,9983.0
2015-10-21 12:25:00,111.69,111.69,111.64,111.64,10179.0,111.69,111.69,111.64,111.64,10179.0
2015-10-21 12:30:00,111.63,111.66,111.62,111.62,10999.0,111.63,111.66,111.62,111.62,10999.0
2015-10-21 12:35:00,111.63,111.69,111.61,111.69,9280.0,111.63,111.69,111.61,111.69,9280.0
2015-10-21 12:40:00,111.68,111.69,111.65,111.67,6462.0,111.68,111.69,111.65,111.67,6462.0
2015-10-21 12:45:00,111.67,111.71,111.65,111.71,9289.0,111.67,111.71,111.65,111.71,9289.0
2015-10-21 12:50:00,111.71,111.75,111.71,111.74,12114.0,111.71,111.75,111.71,111.74,12114.0
2015-10-21 12:55:00,111.72,111.75,111.7,111.74,21264.0,111.72,111.75,111.7,111.74,21264.0
2015-10-21 13:00:00,111.74,111.75,111.72,111.73,5301.0,111.74,111.75,111.72,111.73,5301.0
2015-10-21 13:05:00,111.75,111.75,111.66,111.66,7660.0,111.75,111.75,111.66,111.66,7660.0
2015-10-21 13:10:00,111.66,111.7,111.63,111.7,6625.0,111.66,111.7,111.63,111.7,6625.0
2015-10-21 13:15:00,111.7,111.72,111.7,111.7,3468.0,111.7,111.72,111.7,111.7,3468.0
2015-10-21 13:20:00,111.69,111.76,111.68,111.74,19754.0,111.69,111.76,111.68,111.74,19754.0
2015-10-21 13:25:00,111.75,111.78,111.72,111.77,35335.0,111.75,111.78,111.72,111.77,35335.0
2015-10-21 13:30:00,111.77,111.78,111.73,111.73,10933.0,111.77,111.78,111.73,111.73,10933.0
2015-10-21 13:35:00,111.75,111.76,111.72,111.72,6852.0,111.75,111.76,111.72,111.72,6852.0
2015-10-21 13:40:00,111.72,111.73,111.67,111.72,6472.0,111.72,111.73,111.67,111.72,6472.0
2015-10-21 13:45:00,111.73,111.76,111.73,111.74,81052.0,111.73,111.76,111.73,111.74,81052.0
2015-10-21 13:50:00,111.74,111.75,111.72,111.73,38496.0,111.74,111.75,111.72,111.73,38496.0
2015-10-21 13:55:00,111.73,111.74,111.71,111.71,6218.0,111.73,111.74,111.71,111.71,6218.0
2015-10-21 14:00:00,111.7,111.73,111.68,111.73,8536.0,111.7,111.73,111.68,111.73,8536.0
2015-10-21 14:05:00,111.72,111.85,111.71,111.83,30983.0,111.72,111.85,111.71,111.83,30983.0
2015-10-21 14:10:00,111.83,111.86,111.8,111.84,28218.0,111.83,111.86,111.8,111.84,28218.0
2015-10-21 14:15:00,111.86,111.86,111.81,111.83,34741.0,111.86,111.86,111.81,111.83,34741.0
2015-10-21 14:20:00,111.82,111.82,111.76,111.76,22762.0,111.82,111.82,111.76,111.76,22762.0
2015-10-21 14:25:00,111.76,111.8,111.75,111.78,27690.0,111.76,111.8,111.75,111.78,27690.0
2015-10-21 14:30:00,111.77,111.79,111.75,111.76,40847.0,111.77,111.79,111.75,111.76,40847.0
2015-10-21 14:35:00,111.76,111.77,111.75,111.76,5470.0,111.76,111.77,111.75,111.76,5470.0
2015-10-21 14:40:00,111.76,111.77,111.74,111.75,10546.0,111.76,111.77,111.74,111.75,10546.0
2015-10-21 14:45:00,111.75,111.81,111.75,111.81,118350.0,111.75,111.81,111.75,111.81,118350.0
2015-10-21 14:50:00,111.8,111.8,111.77,111.78,10413.0,111.8,111.8,111.77,111.78,10413.0
2015-10-21 14:55:00,111.78,111.8,111.77,111.78,11949.0,111.78,111.8,111.77,111.78,11949.0
2015-10-21 15:00:00,111.78,111.8,111.76,111.78,43200.0,111.78,111.8,111.76,111.78,43200.0
2015-10-21 15:05:00,111.78,111.8,111.78,111.8,5741.0,111.78,111.8,111.78,111.8,5741.0
2015-10-21 15:10:00,111.8,111.8,111.77,111.78,12450.0,111.8,111.8,111.77,111.78,12450.0
2015-10-21 15:15:00,111.78,111.82,111.77,111.81,21355.0,111.78,111.82,111.77,111.81,21355.0
2015-10-21 15:20:00,111.8,111.82,111.79,111.82,19996.0,111.8,111.82,111.79,111.82,19996.0
2015-10-21 15:25:00,111.81,111.82,111.76,111.76,12689.0,111.81,111.82,111.76,111.76,12689.0
2015-10-21 15:30:00,111.77,111.77,111.76,111.76,6723.0,111.77,111.77,111.76,111.76,6723.0
2015-10-21 15:35:00,111.76,111.79,111.75,111.79,29045.0,111.76,111.79,111.75,111.79,29045.0
2015-10-21 15:40:00,111.78,111.78,111.75,111.76,24953.0,111.78,111.78,111.75,111.76,24953.0
2015-10-21 15:45:00,111.77,111.77,111.74,111.75,37937.0,111.77,111.77,111.74,111.75,37937.0
2015-10-21 15:50:00,111.76,111.79,111.75,111.76,53011.0,111.76,111.79,111.75,111.76,53011.0
2015-10-21 15:55:00,111.76,111.77,111.73,111.75,203805.0,111.76,111.77,111.73,111.75,203805.0
2015-10-22 09:30:00,111.52,111.54,111.43,111.54,130920.0,111.52,111.54,111.43,111.54,130920.0
2015-10-22 09:35:00,111.54,111.74,111.53,111.74,116006.0,111.54,111.74,111.53,111.74,116006.0
2015-10-22 09:40:00,111.72,111.88,111.7,111.76,105076.0,111.72,111.88,111.7,111.76,105076.0
2015-10-22 09:45:00,111.76,111.86,111.75,111.85,47449.0,111.76,111.86,111.75,111.85,47449.0
2015-10-22 09:50:00,111.85,111.87,111.77,111.77,109341.0,111.85,111.87,111.77,111.77,109341.0
2015-10-22 09:55:00,111.79,111.84,111.77,111.78,22743.0,111.79,111.84,111.77,111.78,22743.0
2015-10-22 10:00:00,111.78,111.82,111.75,111.79,61853.0,111.78,111.82,111.75,111.79,61853.0
2015-10-22 10:05:00,111.8,111.84,111.67,111.68,108223.0,111.8,111.84,111.67,111.68,108223.0
2015-10-22 10:10:00,111.68,111.71,111.66,111.7,23608.0,111.68,111.71,111.66,111.7,23608.0
2015-10-22 10:15:00,111.73,112.13,111.72,112.06,219133.0,111.73,112.13,111.72,112.06,219133.0
2015-10-22 10:20:00,112.06,112.19,112.06,112.18,109360.0,112.06,112.19,112.06,112.18,109360.0
2015-10-22 10:25:00,112.19,112.21,112.1,112.11,68867.0,112.19,112.21,112.1,112.11,68867.0
2015-10-22 10:30:00,112.1,112.1,111.93,111.97,108277.0,112.1,112.1,111.93,111.97,108277.0
2015-10-22 10:35:00,111.97,111.99,111.94,111.98,36405.0,111.97,111.99,111.94,111.98,36405.0
2015-10-22 10:40:00,111.98,111.98,111.9,111.93,76979.0,111.98,111.98,111.9,111.93,76979.0
2015-10-22 10:45:00,111.94,111.94,111.89,111.9,42081.0,111.94,111.94,111.89,111.9,42081.0
2015-10-22 10:50:00,111.89,111.91,111.87,111.91,21283.0,111.89,111.91,111.87,111.91,21283.0
2015-10-22 10:55:00,111.9,111.9,111.8,111.84,28346.0,111.9,111.9,111.8,111.84,28346.0
2015-10-22 11:00:00,111.84,111.84,111.78,111.83,22897.0,111.84,111.84,111.78,111.83,22897.0
2015-10-22 11:05:00,111.83,111.85,111.8,111.82,16681.0,111.83,111.85,111.8,111.82,16681.0
2015-10-22 11:10:00,111.82,111.85,111.8,111.85,10658.0,111.82,111.85,111.8,111.85,10658.0
2015-10-22 11:15:00,111.84,111.88,111.8,111.81,15431.0,111.84,111.88,111.8,111.81,15431.0
2015-10-22 11:20:00,111.81,111.81,111.72,111.74,32835.0,111.81,111.81,111.72,111.74,32835.0
2015-10-22 11:25:00,111.75,111.83,111.75,111.83,18751.0,111.75,111.83,111.75,111.83,18751.0
2015-10-22 11:30:00,111.84,111.86,111.82,111.82,17183.0,111.84,111.86,111.82,111.82,17183.0
2015-10-22 11:35:00,111.81,111.86,111.81,111.84,39516.0,111.81,111.86,111.81,111.84,39516.0
2015-10-22 11:40:00,111.84,111.84,111.57,111.63,89469.0,111.84,111.84,111.57,111.63,89469.0
2015-10-22 11:45:00,111.63,111.71,111.6,111.7,15224.0,111.63,111.71,111.6,111.7,15224.0
2015-10-22 11:50:00,111.7,111.71,111.67,111.67,20065.0,111.7,111.71,111.67,111.67,20065.0
2015-10-22 11:55:00,111.68,111.74,111.67,111.74,24886.0,111.68,111.74,111.67,111.74,24886.0
2015-10-22 12:00:00,111.74,111.75,111.68,111.73,18039.0,111.74,111.75,111.68,111.73,18039.0
2015-10-22 12:05:00,111.73,111.77,111.71,111.77,34344.0,111.73,111.77,111.71,111.77,34344.0
2015-10-22 12:10:00,111.78,111.78,111.71,111.76,14593.0,111.78,111.78,111.71,111.76,14593.0
2015-10-22 12:15:00,111.77,111.78,111.73,111.73,22891.0,111.77,111.78,111.73,111.73,22891.0
2015-10-22 12:20:00,111.74,111.74,111.68,111.7,29234.0,111.74,111.74,111.68,111.7,29234.0
2015-10-22 12:25:00,111.7,111.72,111.69,111.71,24673.0,111.7,111.72,111.69,111.71,24673.0
2015-10-22 12:30:00,111.7,111.77,111.67,111.77,30475.0,111.7,111.77,111.67,111.77,30475.0
2015-10-22 12:35:00,111.77,111.77,111.74,111.76,10019.0,111.77,111.77,111.74,111.76,10019.0
2015-10-22 12:40:00,111.76,111.76,111.71,111.71,7168.0,111.76,111.76,111.71,111.71,7168.0
2015-10-22 12:45:00,111.71,111.78,111.71,111.74,16327.0,111.71,111.78,111.71,111.74,16327.0
2015-10-22 12:50:00,111.75,111.77,111.72,111.72,12358.0,111.75,111.77,111.72,111.72,12358.0
2015-10-22 12:55:00,111.73,111.79,111.73,111.79,5708.0,111.73,111.79,111.73,111.79,5708.0
2015-10-22 13:00:00,111.77,111.8,111.76,111.77,7981.0,111.77,111.8,111.76,111.77,7981.0
2015-10-22 13:05:00,111.75,111.76,111.73,111.73,11145.0,111.75,111.76,111.73,111.73,11145.0
2015-10-22 13:10:00,111.73,111.73,111.71,111.73,7637.0,111.73,111.73,111.71,111.73,7637.0
2015-10-22 13:15:00,111.73,111.75,111.69,111.73,31124.0,111.73,111.75,111.69,111.73,31124.0
2015-10-22 13:20:00,111.72,111.73,111.68,111.7,14455.0,111.72,111.73,111.68,111.7,14455.0
2015-10-22 13:25:00,111.7,111.71,111.63,111.65,34551.0,111.7,111.71,111.63,111.65,34551.0
2015-10-22 13:30:00,111.66,111.72,111.65,111.69,24604.0,111.66,111.72,111.65,111.69,24604.0
2015-10-22 13:35:00,111.7,111.74,111.69,111.71,34698.0,111.7,111.74,111.69,111.71,34698.0
2015-10-22 13:40:00,111.7,111.71,111.66,111.66,15026.0,111.7,111.71,111.66,111.66,15026.0
2015-10-22 13:45:00,111.66,111.66,111.59,111.65,46413.0,111.66,111.66,111.59,111.65,46413.0
2015-10-22 13:50:00,111.65,111.65,111.61,111.62,8767.0,111.65,111.65,111.61,111.62,8767.0
2015-10-22 13:55:00,111.62,111.66,111.61,111.64,12147.0,111.62,111.66,111.61,111.64,12147.0
2015-10-22 14:00:00,111.62,111.64,111.6,111.6,18948.0,111.62,111.64,111.6,111.6,18948.0
2015-10-22 14:05:00,111.61,111.62,111.6,111.61,48104.0,111.61,111.62,111.6,111.61,48104.0
2015-10-22 14:10:00,111.61,111.62,111.52,111.57,59206.0,111.61,111.62,111.52,111.57,59206.0
2015-10-22 14:15:00,111.58,111.63,111.57,111.63,54372.0,111.58,111.63,111.57,111.63,54372.0
2015-10-22 14:20:00,111.62,111.62,111.6,111.61,24170.0,111.62,111.62,111.6,111.61,24170.0
2015-10-22 14:25:00,111.6,111.61,111.57,111.58,50295.0,111.6,111.61,111.57,111.58,50295.0
2015-10-22 14:30:00,111.58,111.58,111.54,111.56,36899.0,111.58,111.58,111.54,111.56,36899.0
2015-10-22 14:35:00,111.55,111.61,111.54,111.6,24736.0,111.55,111.61,111.54,111.6,24736.0
2015-10-22 14:40:00,111.6,111.6,111.51,111.59,85904.0,111.6,111.6,111.51,111.59,85904.0
2015-10-22 14:45:00,111.59,111.6,111.54,111.55,11474.0,111.59,111.6,111.54,111.55,11474.0
2015-10-22 14:50:00,111.55,111.56,111.54,111.55,27536.0,111.55,111.56,111.54,111.55,27536.0
2015-10-22 14:55:00,111.55,111.56,111.51,111.52,44871.0,111.55,111.56,111.51,111.52,44871.0
2015-10-22 15:00:00,111.51,111.54,111.48,111.52,20627.0,111.51,111.54,111.48,111.52,20627.0
2015-10-22 15:05:00,111.52,111.53,111.51,111.52,9201.0,111.52,111.53,111.51,111.52,9201.0
2015-10-22 15:10:00,111.51,111.53,111.51,111.52,15538.0,111.51,111.53,111.51,111.52,15538.0
2015-10-22 15:15:00,111.52,111.53,111.51,111.53,21073.0,111.52,111.53,111.51,111.53,21073.0
2015-10-22 15:20:00,111.53,111.54,111.52,111.54,7774.0,111.53,111.54,111.52,111.54,7774.0
2015-10-22 15:25:00,111.54,111.63,111.53,111.6,57224.0,111.54,111.63,111.53,111.6,57224.0
2015-10-22 15:30:00,111.6,111.65,111.57,111.65,26804.0,111.6,111.65,111.57,111.65,26804.0
2015-10-22 15:35:00,111.66,111.66,111.61,111.61,9160.0,111.66,111.66,111.61,111.61,9160.0
2015-10-22 15:40:00,111.61,111.65,111.61,111.65,16358.0,111.61,111.65,111.61,111.65,16358.0
2015-10-22 15:45:00,111.64,111.66,111.61,111.63,28352.0,111.64,111.66,111.61,111.63,28352.0
2015-10-22 15:50:00,111.63,111.65,111.63,111.64,48516.0,111.63,111.65,111.63,111.64,48516.0
2015-10-22 15:55:00,111.65,111.69,111.63,111.66,173272.0,111.65,111.69,111.63,111.66,173272.0
2015-10-23 09:30:00,111.81,111.84,111.64,111.67,88296.0,111.81,111.84,111.64,111.67,88296.0
2015-10-23 09:35:00,111.66,111.7,111.11,111.4,370805.0,111.66,111.7,111.11,111.4,370805.0
2015-10-23 09:40:00,111.37,111.37,111.13,111.26,366217.0,111.37,111.37,111.13,111.26,366217.0
2015-10-23 09:45:00,111.23,111.34,111.05,111.25,211169.0,111.23,111.34,111.05,111.25,211169.0
2015-10-23 09:50:00,111.25,111.26,111.07,111.07,269640.0,111.25,111.26,111.07,111.07,269640.0
2015-10-23 09:55:00,111.08,111.23,110.96,111.15,242351.0,111.08,111.23,110.96,111.15,242351.0
2015-10-23 10:00:00,111.15,111.25,111.04,111.23,74616.0,111.15,111.25,111.04,111.23,74616.0
2015-10-23 10:05:00,111.22,111.29,111.17,111.25,60113.0,111.22,111.29,111.17,111.25,60113.0
2015-10-23 10:10:00,111.24,111.27,111.18,111.27,72571.0,111.24,111.27,111.18,111.27,72571.0
2015-10-23 10:15:00,111.27,111.42,111.26,111.42,174332.0,111.27,111.42,111.26,111.42,174332.0
2015-10-23 10:20:00,111.41,111.41,111.31,111.31,32542.0,111.41,111.41,111.31,111.31,32542.0
2015-10-23 10:25:00,111.32,111.42,111.3,111.39,27939.0,111.32,111.42,111.3,111.39,27939.0
2015-10-23 10:30:00,111.4,111.52,111.4,111.45,68257.0,111.4,111.52,111.4,111.45,68257.0
2015-10-23 10:35:00,111.43,111.45,111.4,111.44,13331.0,111.43,111.45,111.4,111.44,13331.0
2015-10-23 10:40:00,111.44,111.46,111.4,111.41,21978.0,111.44,111.46,111.4,111.41,21978.0
2015-10-23 10:45:00,111.42,111.47,111.31,111.32,95878.0,111.42,111.47,111.31,111.32,95878.0
2015-10-23 10:50:00,111.32,111.38,111.31,111.36,55650.0,111.32,111.38,111.31,111.36,55650.0
2015-10-23 10:55:00,111.36,111.4,111.34,111.39,39386.0,111.36,111.4,111.34,111.39,39386.0
2015-10-23 11:00:00,111.4,111.44,111.3,111.37,60192.0,111.4,111.44,111.3,111.37,60192.0
2015-10-23 11:05:00,111.38,111.41,111.36,111.37,21662.0,111.38,111.41,111.36,111.37,21662.0
2015-10-23 11:10:00,111.35,111.35,111.32,111.34,23678.0,111.35,111.35,111.32,111.34,23678.0
2015-10-23 11:15:00,111.35,111.41,111.31,111.33,27459.0,111.35,111.41,111.31,111.33,27459.0
2015-10-23 11:20:00,111.3,111.34,111.28,111.33,26492.0,111.3,111.34,111.28,111.33,26492.0
2015-10-23 11:25:00,111.34,111.35,111.22,111.26,25460.0,111.34,111.35,111.22,111.26,25460.0
2015-10-23 11:30:00,111.26,111.27,111.2,111.24,12635.0,111.26,111.27,111.2,111.24,12635.0
2015-10-23 11:35:00,111.23,111.25,111.2,111.21,51397.0,111.23,111.25,111.2,111.21,51397.0
2015-10-23 11:40:00,111.2,111.26,111.19,111.22,40093.0,111.2,111.26,111.19,111.22,40093.0
2015-10-23 11:45:00,111.23,111.29,111.21,111.27,106156.0,111.23,111.29,111.21,111.27,106156.0
2015-10-23 11:50:00,111.26,111.27,111.21,111.23,9947.0,111.26,111.27,111.21,111.23,9947.0
2015-10-23 11:55:00,111.24,111.27,111.23,111.23,13069.0,111.24,111.27,111.23,111.23,13069.0
2015-10-23 12:00:00,111.23,111.35,111.23,111.35,53405.0,111.23,111.35,111.23,111.35,53405.0
2015-10-23 12:05:00,111.35,111.36,111.34,111.36,48995.0,111.35,111.36,111.34,111.36,48995.0
2015-10-23 12:10:00,111.36,111.36,111.33,111.33,11837.0,111.36,111.36,111.33,111.33,11837.0
2015-10-23 12:15:00,111.33,111.34,111.27,111.27,23989.0,111.33,111.34,111.27,111.27,23989.0
2015-10-23 12:20:00,111.26,111.29,111.25,111.27,24087.0,111.26,111.29,111.25,111.27,24087.0
2015-10-23 12:25:00,111.26,111.31,111.26,111.28,11554.0,111.26,111.31,111.26,111.28,11554.0
2015-10-23 12:30:00,111.27,111.31,111.27,111.3,5115.0,111.27,111.31,111.27,111.3,5115.0
2015-10-23 12:35:00,111.3,111.31,111.28,111.28,31857.0,111.3,111.31,111.28,111.28,31857.0
2015-10-23 12:40:00,111.28,111.32,111.27,111.3,25154.0,111.28,111.32,111.27,111.3,25154.0
2015-10-23 12:45:00,111.3,111.36,111.3,111.34,10669.0,111.3,111.36,111.3,111.34,10669.0
2015-10-23 12:50:00,111.33,111.35,111.31,111.34,33416.0,111.33,111.35,111.31,111.34,33416.0
2015-10-23 12:55:00,111.34,111.38,111.34,111.37,20844.0,111.34,111.38,111.34,111.37,20844.0
2015-10-23 13:00:00,111.36,111.37,111.3,111.3,55321.0,111.36,111.37,111.3,111.3,55321.0
2015-10-23 13:05:00,111.3,111.39,111.3,111.35,18510.0,111.3,111.39,111.3,111.35,18510.0
2015-10-23 13:10:00,111.36,111.38,111.35,111.35,6007.0,111.36,111.38,111.35,111.35,6007.0
2015-10-23 13:15:00,111.36,111.37,111.32,111.32,11504.0,111.36,111.37,111.32,111.32,11504.0
2015-10-23 13:20:00,111.31,111.33,111.28,111.32,24908.0,111.31,111.33,111.28,111.32,24908.0
2015-10-23 13:25:00,111.31,111.36,111.31,111.34,43263.0,111.31,111.36,111.31,111.34,43263.0
2015-10-23 13:30:00,111.34,111.35,111.3,111.32,47762.0,111.34,111.35,111.3,111.32,47762.0
2015-10-23 13:35:00,111.32,111.36,111.31,111.34,50134.0,111.32,111.36,111.31,111.34,50134.0
2015-10-23 13:40:00,111.33,111.34,111.28,111.3,75789.0,111.33,111.34,111.28,111.3,75789.0
2015-10-23 13:45:00,111.29,111.32,111.29,111.31,26158.0,111.29,111.32,111.29,111.31,26158.0
2015-10-23 13:50:00,111.32,111.4,111.32,111.39,12520.0,111.32,111.4,111.32,111.39,12520.0
2015-10-23 13:55:00,111.39,111.4,111.32,111.32,16767.0,111.39,111.4,111.32,111.32,16767.0
2015-10-23 14:00:00,111.32,111.39,111.32,111.37,30698.0,111.32,111.39,111.32,111.37,30698.0
2015-10-23 14:05:00,111.37,111.39,111.37,111.38,17365.0,111.37,111.39,111.37,111.38,17365.0
2015-10-23 14:10:00,111.38,111.4,111.37,111.39,26617.0,111.38,111.4,111.37,111.39,26617.0
2015-10-23 14:15:00,111.39,111.42,111.39,111.42,28502.0,111.39,111.42,111.39,111.42,28502.0
2015-10-23 14:20:00,111.42,111.45,111.41,111.44,11805.0,111.42,111.45,111.41,111.44,11805.0
2015-10-23 14:25:00,111.45,111.51,111.45,111.48,29027.0,111.45,111.51,111.45,111.48,29027.0
2015-10-23 14:30:00,111.47,111.51,111.46,111.5,9841.0,111.47,111.51,111.46,111.5,9841.0
2015-10-23 14:35:00,111.51,111.6,111.51,111.6,55599.0,111.51,111.6,111.51,111.6,55599.0
2015-10-23 14:40:00,111.61,111.61,111.54,111.54,12222.0,111.61,111.61,111.54,111.54,12222.0
2015-10-23 14:45:00,111.55,111.55,111.51,111.53,13682.0,111.55,111.55,111.51,111.53,13682.0
2015-10-23 14:50:00,111.52,111.57,111.52,111.57,12618.0,111.52,111.57,111.52,111.57,12618.0
2015-10-23 14:55:00,111.57,111.68,111.57,111.62,44948.0,111.57,111.68,111.57,111.62,44948.0
2015-10-23 15:00:00,111.62,111.69,111.62,111.63,65437.0,111.62,111.69,111.62,111.63,65437.0
2015-10-23 15:05:00,111.62,111.62,111.54,111.54,49904.0,111.62,111.62,111.54,111.54,49904.0
2015-10-23 15:10:00,111.55,111.67,111.54,111.54,34448.0,111.55,111.67,111.54,111.54,34448.0
2015-10-23 15:15:00,111.55,111.57,111.54,111.54,24986.0,111.55,111.57,111.54,111.54,24986.0
2015-10-23 15:20:00,111.54,111.58,111.54,111.55,47013.0,111.54,111.58,111.54,111.55,47013.0
2015-10-23 15:25:00,111.55,111.57,111.54,111.57,29195.0,111.55,111.57,111.54,111.57,29195.0
2015-10-23 15:30:00,111.58,111.58,111.53,111.56,16498.0,111.58,111.58,111.53,111.56,16498.0
2015-10-23 15:35:00,111.56,111.57,111.54,111.57,62251.0,111.56,111.57,111.54,111.57,62251.0
2015-10-23 15:40:00,111.56,111.57,111.51,111.52,26561.0,111.56,111.57,111.51,111.52,26561.0
2015-10-23 15:45:00,111.51,111.53,111.46,111.47,59741.0,111.51,111.53,111.46,111.47,59741.0
2015-10-23 15:50:00,111.46,111.48,111.44,111.47,52776.0,111.46,111.48,111.44,111.47,52776.0
2015-10-23 15:55:00,111.47,111.5,111.46,111.48,116401.0,111.47,111.5,111.46,111.48,116401.0
2015-10-26 09:30:00,111.73,111.75,111.65,111.68,87323.0,111.73,111.75,111.65,111.68,87323.0
2015-10-26 09:35:00,111.67,111.69,111.63,111.66,32210.0,111.67,111.69,111.63,111.66,32210.0
2015-10-26 09:40:00,111.66,111.69,111.53,111.54,53018.0,111.66,111.69,111.53,111.54,53018.0
2015-10-26 09:45:00,111.53,111.66,111.52,111.66,23016.0,111.53,111.66,111.52,111.66,23016.0
2015-10-26 09:50:00,111.66,111.68,111.63,111.63,38155.0,111.66,111.68,111.63,111.63,38155.0
2015-10-26 09:55:00,111.64,111.64,111.56,111.6,55412.0,111.64,111.64,111.56,111.6,55412.0
2015-10-26 10:00:00,111.63,111.98,111.63,111.9,224949.0,111.63,111.98,111.63,111.9,224949.0
2015-10-26 10:05:00,111.91,111.91,111.8,111.81,41561.0,111.91,111.91,111.8,111.81,41561.0
2015-10-26 10:10:00,111.82,111.83,111.72,111.76,50827.0,111.82,111.83,111.72,111.76,50827.0
2015-10-26 10:15:00,111.76,111.78,111.75,111.75,32764.0,111.76,111.78,111.75,111.75,32764.0
2015-10-26 10:20:00,111.75,111.81,111.74,111.77,27824.0,111.75,111.81,111.74,111.77,27824.0
2015-10-26 10:25:00,111.79,111.83,111.76,111.8,12654.0,111.79,111.83,111.76,111.8,12654.0
2015-10-26 10:30:00,111.8,111.85,111.78,111.81,9643.0,111.8,111.85,111.78,111.81,9643.0
2015-10-26 10:35:00,111.82,111.84,111.77,111.83,15745.0,111.82,111.84,111.77,111.83,15745.0
2015-10-26 10:40:00,111.82,111.82,111.78,111.79,9784.0,111.82,111.82,111.78,111.79,9784.0
2015-10-26 10:45:00,111.79,111.82,111.78,111.81,12927.0,111.79,111.82,111.78,111.81,12927.0
2015-10-26 10:50:00,111.8,111.8,111.76,111.78,10563.0,111.8,111.8,111.76,111.78,10563.0
2015-10-26 10:55:00,111.77,111.77,111.7,111.72,22631.0,111.77,111.77,111.7,111.72,22631.0
2015-10-26 11:00:00,111.72,111.72,111.63,111.67,22272.0,111.72,111.72,111.63,111.67,22272.0
2015-10-26 11:05:00,111.67,111.69,111.64,111.67,11667.0,111.67,111.69,111.64,111.67,11667.0
2015-10-26 11:10:00,111.67,111.71,111.64,111.64,22234.0,111.67,111.71,111.64,111.64,22234.0
2015-10-26 11:15:00,111.65,111.66,111.62,111.64,15033.0,111.65,111.66,111.62,111.64,15033.0
2015-10-26 11:20:00,111.65,111.67,111.64,111.65,17058.0,111.65,111.67,111.64,111.65,17058.0
2015-10-26 11:25:00,111.65,111.67,111.61,111.67,61741.0,111.65,111.67,111.61,111.67,61741.0
2015-10-26 11:30:00,111.67,111.7,111.65,111.7,20265.0,111.67,111.7,111.65,111.7,20265.0
2015-10-26 11:35:00,111.7,111.72,111.65,111.66,24904.0,111.7,111.72,111.65,111.66,24904.0
2015-10-26 11:40:00,111.66,111.68,111.65,111.67,9161.0,111.66,111.68,111.65,111.67,9161.0
2015-10-26 11:45:00,111.66,111.67,111.6,111.61,40413.0,111.66,111.67,111.6,111.61,40413.0
2015-10-26 11:50:00,111.62,111.66,111.61,111.64,9363.0,111.62,111.66,111.61,111.64,9363.0
2015-10-26 11:55:00,111.65,111.67,111.64,111.67,4053.0,111.65,111.67,111.64,111.67,4053.0
2015-10-26 12:00:00,111.67,111.69,111.64,111.67,8947.0,111.67,111.69,111.64,111.67,8947.0
2015-10-26 12:05:00,111.67,111.7,111.65,111.65,30254.0,111.67,111.7,111.65,111.65,30254.0
2015-10-26 12:10:00,111.64,111.68,111.64,111.68,11834.0,111.64,111.68,111.64,111.68,11834.0
2015-10-26 12:15:00,111.68,111.69,111.64,111.64,14319.0,111.68,111.69,111.64,111.64,14319.0
2015-10-26 12:20:00,111.64,111.69,111.64,111.69,21193.0,111.64,111.69,111.64,111.69,21193.0
2015-10-26 12:25:00,111.68,111.69,111.66,111.68,10281.0,111.68,111.69,111.66,111.68,10281.0
2015-10-26 12:30:00,111.67,111.69,111.67,111.69,4881.0,111.67,111.69,111.67,111.69,4881.0
2015-10-26 12:35:00,111.69,111.69,111.67,111.69,4213.0,111.69,111.69,111.67,111.69,4213.0
2015-10-26 12:40:00,111.69,111.69,111.66,111.67,5776.0,111.69,111.69,111.66,111.67,5776.0
2015-10-26 12:45:00,111.66,111.68,111.66,111.66,8078.0,111.66,111.68,111.66,111.66,8078.0
2015-10-26 12:50:00,111.66,111.67,111.65,111.67,6410.0,111.66,111.67,111.65,111.67,6410.0
2015-10-26 12:55:00,111.67,111.68,111.64,111.65,4100.0,111.67,111.68,111.64,111.65,4100.0
2015-10-26 13:00:00,111.66,111.67,111.65,111.66,56020.0,111.66,111.67,111.65,111.66,56020.0
2015-10-26 13:05:00,111.66,111.67,111.63,111.64,10147.0,111.66,111.67,111.63,111.64,10147.0
2015-10-26 13:10:00,111.64,111.66,111.62,111.66,8379.0,111.64,111.66,111.62,111.66,8379.0
2015-10-26 13:15:00,111.66,111.68,111.64,111.67,9643.0,111.66,111.68,111.64,111.67,9643.0
2015-10-26 13:20:00,111.67,111.68,111.63,111.67,19804.0,111.67,111.68,111.63,111.67,19804.0
2015-10-26 13:25:00,111.67,111.73,111.64,111.64,26739.0,111.67,111.73,111.64,111.64,26739.0
2015-10-26 13:30:00,111.64,111.65,111.6,111.6,7572.0,111.64,111.65,111.6,111.6,7572.0
2015-10-26 13:35:00,111.6,111.61,111.57,111.58,8644.0,111.6,111.61,111.57,111.58,8644.0
2015-10-26 13:40:00,111.57,111.57,111.44,111.45,44145.0,111.57,111.57,111.44,111.45,44145.0
2015-10-26 13:45:00,111.46,111.49,111.44,111.46,30047.0,111.46,111.49,111.44,111.46,30047.0
2015-10-26 13:50:00,111.46,111.49,111.44,111.48,8920.0,111.46,111.49,111.44,111.48,8920.0
2015-10-26 13:55:00,111.49,111.55,111.49,111.49,21713.0,111.49,111.55,111.49,111.49,21713.0
2015-10-26 14:00:00,111.49,111.53,111.48,111.48,6037.0,111.49,111.53,111.48,111.48,6037.0
2015-10-26 14:05:00,111.48,111.53,111.48,111.52,5392.0,111.48,111.53,111.48,111.52,5392.0
2015-10-26 14:10:00,111.52,111.53,111.51,111.51,10919.0,111.52,111.53,111.51,111.51,10919.0
2015-10-26 14:15:00,111.51,111.54,111.51,111.53,79169.0,111.51,111.54,111.51,111.53,79169.0
2015-10-26 14:20:00,111.54,111.54,111.52,111.54,21852.0,111.54,111.54,111.52,111.54,21852.0
2015-10-26 14:25:00,111.54,111.54,111.51,111.53,5253.0,111.54,111.54,111.51,111.53,5253.0
2015-10-26 14:30:00,111.52,111.54,111.49,111.49,5649.0,111.52,111.54,111.49,111.49,5649.0
2015-10-26 14:35:00,111.49,111.5,111.47,111.5,7747.0,111.49,111.5,111.47,111.5,7747.0
2015-10-26 14:40:00,111.48,111.49,111.47,111.48,3969.0,111.48,111.49,111.47,111.48,3969.0
2015-10-26 14:45:00,111.49,111.5,111.47,111.47,6114.0,111.49,111.5,111.47,111.47,6114.0
2015-10-26 14:50:00,111.47,111.49,111.45,111.49,17521.0,111.47,111.49,111.45,111.49,17521.0
2015-10-26 14:55:00,111.48,111.5,111.46,111.46,19170.0,111.48,111.5,111.46,111.46,19170.0
2015-10-26 15:00:00,111.45,111.46,111.44,111.44,6828.0,111.45,111.46,111.44,111.44,6828.0
2015-10-26 15:05:00,111.44,111.46,111.42,111.45,45050.0,111.44,111.46,111.42,111.45,45050.0
2015-10-26 15:10:00,111.44,111.45,111.42,111.45,14220.0,111.44,111.45,111.42,111.45,14220.0
2015-10-26 15:15:00,111.44,111.46,111.42,111.43,17947.0,111.44,111.46,111.42,111.43,17947.0
2015-10-26 15:20:00,111.43,111.45,111.43,111.43,17318.0,111.43,111.45,111.43,111.43,17318.0
2015-10-26 15:25:00,111.43,111.44,111.39,111.4,39284.0,111.43,111.44,111.39,111.4,39284.0
2015-10-26 15:30:00,111.4,111.41,111.36,111.36,23543.0,111.4,111.41,111.36,111.36,23543.0
2015-10-26 15:35:00,111.36,111.39,111.36,111.36,39740.0,111.36,111.39,111.36,111.36,39740.0
2015-10-26 15:40:00,111.36,111.39,111.35,111.37,27004.0,111.36,111.39,111.35,111.37,27004.0
2015-10-26 15:45:00,111.38,111.38,111.35,111.35,65729.0,111.38,111.38,111.35,111.35,65729.0
2015-10-26 15:50:00,111.35,111.36,111.33,111.34,65772.0,111.35,111.36,111.33,111.34,65772.0
2015-10-26 15:55:00,111.33,111.43,111.33,111.4,164767.0,111.33,111.43,111.33,111.4,164767.0
2015-10-27 09:30:00,111.31,111.39,111.29,111.35,127582.0,111.31,111.39,111.29,111.35,127582.0
2015-10-27 09:35:00,111.34,111.34,111.29,111.32,80139.0,111.34,111.34,111.29,111.32,80139.0
2015-10-27 09:40:00,111.32,111.71,111.32,111.67,166130.0,111.32,111.71,111.32,111.67,166130.0
2015-10-27 09:45:00,111.68,111.75,111.6,111.6,71877.0,111.68,111.75,111.6,111.6,71877.0
2015-10-27 09:50:00,111.61,111.65,111.54,111.58,30467.0,111.61,111.65,111.54,111.58,30467.0
2015-10-27 09:55:00,111.58,111.64,111.57,111.58,35434.0,111.58,111.64,111.57,111.58,35434.0
2015-10-27 10:00:00,111.6,111.73,111.6,111.66,42072.0,111.6,111.73,111.6,111.66,42072.0
2015-10-27 10:05:00,111.64,111.81,111.62,111.81,50665.0,111.64,111.81,111.62,111.81,50665.0
2015-10-27 10:10:00,111.8,111.81,111.76,111.78,17912.0,111.8,111.81,111.76,111.78,17912.0
2015-10-27 10:15:00,111.77,111.79,111.65,111.67,31981.0,111.77,111.79,111.65,111.67,31981.0
2015-10-27 10:20:00,111.67,111.72,111.64,111.69,26484.0,111.67,111.72,111.64,111.69,26484.0
2015-10-27 10:25:00,111.69,111.73,111.69,111.72,13233.0,111.69,111.73,111.69,111.72,13233.0
2015-10-27 10:30:00,111.71,111.73,111.65,111.71,15809.0,111.71,111.73,111.65,111.71,15809.0
2015-10-27 10:35:00,111.71,111.71,111.67,111.69,31499.0,111.71,111.71,111.67,111.69,31499.0
2015-10-27 10:40:00,111.69,111.74,111.69,111.69,17035.0,111.69,111.74,111.69,111.69,17035.0
2015-10-27 10:45:00,111.69,111.75,111.67,111.75,29234.0,111.69,111.75,111.67,111.75,29234.0
2015-10-27 10:50:00,111.76,111.78,111.71,111.73,24997.0,111.76,111.78,111.71,111.73,24997.0
2015-10-27 10:55:00,111.73,111.73,111.66,111.68,12843.0,111.73,111.73,111.66,111.68,12843.0
2015-10-27 11:00:00,111.68,111.69,111.61,111.61,47482.0,111.68,111.69,111.61,111.61,47482.0
2015-10-27 11:05:00,111.62,111.65,111.6,111.62,40215.0,111.62,111.65,111.6,111.62,40215.0
2015-10-27 11:10:00,111.63,111.66,111.61,111.66,33195.0,111.63,111.66,111.61,111.66,33195.0
2015-10-27 11:15:00,111.66,111.69,111.64,111.66,17062.0,111.66,111.69,111.64,111.66,17062.0
2015-10-27 11:20:00,111.65,111.7,111.65,111.68,12737.0,111.65,111.7,111.65,111.68,12737.0
2015-10-27 11:25:00,111.69,111.7,111.65,111.69,9855.0,111.69,111.7,111.65,111.69,9855.0
2015-10-27 11:30:00,111.7,111.7,111.67,111.68,19633.0,111.7,111.7,111.67,111.68,19633.0
2015-10-27 11:35:00,111.68,111.69,111.64,111.67,27176.0,111.68,111.69,111.64,111.67,27176.0
2015-10-27 11:40:00,111.67,111.74,111.67,111.74,18477.0,111.67,111.74,111.67,111.74,18477.0
2015-10-27 11:45:00,111.73,111.74,111.67,111.68,10133.0,111.73,111.74,111.67,111.68,10133.0
2015-10-27 11:50:00,111.68,111.75,111.68,111.69,20700.0,111.68,111.75,111.68,111.69,20700.0
2015-10-27 11:55:00,111.7,111.74,111.69,111.74,23831.0,111.7,111.74,111.69,111.74,23831.0
2015-10-27 12:00:00,111.74,111.77,111.72,111.74,49534.0,111.74,111.77,111.72,111.74,49534.0
2015-10-27 12:05:00,111.74,111.78,111.73,111.77,23129.0,111.74,111.78,111.73,111.77,23129.0
2015-10-27 12:10:00,111.73,111.76,111.72,111.74,19960.0,111.73,111.76,111.72,111.74,19960.0
2015-10-27 12:15:00,111.74,111.76,111.69,111.7,34896.0,111.74,111.76,111.69,111.7,34896.0
2015-10-27 12:20:00,111.7,111.73,111.67,111.68,49341.0,111.7,111.73,111.67,111.68,49341.0
2015-10-27 12:25:00,111.69,111.69,111.63,111.65,25963.0,111.69,111.69,111.63,111.65,25963.0
2015-10-27 12:30:00,111.65,111.68,111.62,111.67,13989.0,111.65,111.68,111.62,111.67,13989.0
2015-10-27 12:35:00,111.67,111.69,111.66,111.68,10060.0,111.67,111.69,111.66,111.68,10060.0
2015-10-27 12:40:00,111.67,111.68,111.65,111.67,17191.0,111.67,111.68,111.65,111.67,17191.0
2015-10-27 12:45:00,111.67,111.73,111.66,111.67,20670.0,111.67,111.73,111.66,111.67,20670.0
2015-10-27 12:50:00,111.66,111.71,111.64,111.64,19750.0,111.66,111.71,111.64,111.64,19750.0
2015-10-27 12:55:00,111.65,111.67,111.63,111.64,18469.0,111.65,111.67,111.63,111.64,18469.0
2015-10-27 13:00:00,111.65,111.67,111.63,111.63,3996.0,111.65,111.67,111.63,111.63,3996.0
2015-10-27 13:05:00,111.64,111.64,111.62,111.64,2650.0,111.64,111.64,111.62,111.64,2650.0
2015-10-27 13:10:00,111.65,111.68,111.64,111.68,5323.0,111.65,111.68,111.64,111.68,5323.0
2015-10-27 13:15:00,111.67,111.67,111.63,111.64,2994.0,111.67,111.67,111.63,111.64,2994.0
2015-10-27 13:20:00,111.63,111.66,111.63,111.64,6423.0,111.63,111.66,111.63,111.64,6423.0
2015-10-27 13:25:00,111.64,111.65,111.61,111.61,18604.0,111.64,111.65,111.61,111.61,18604.0
2015-10-27 13:30:00,111.61,111.65,111.61,111.64,6308.0,111.61,111.65,111.61,111.64,6308.0
2015-10-27 13:35:00,111.64,111.66,111.62,111.64,3577.0,111.64,111.66,111.62,111.64,3577.0
2015-10-27 13:40:00,111.64,111.65,111.62,111.63,9944.0,111.64,111.65,111.62,111.63,9944.0
2015-10-27 13:45:00,111.64,111.68,111.63,111.67,10471.0,111.64,111.68,111.63,111.67,10471.0
2015-10-27 13:50:00,111.67,111.7,111.67,111.69,18874.0,111.67,111.7,111.67,111.69,18874.0
2015-10-27 13:55:00,111.68,111.68,111.65,111.68,8700.0,111.68,111.68,111.65,111.68,8700.0
2015-10-27 14:00:00,111.67,111.7,111.67,111.68,23207.0,111.67,111.7,111.67,111.68,23207.0
2015-10-27 14:05:00,111.68,111.69,111.66,111.66,3416.0,111.68,111.69,111.66,111.66,3416.0
2015-10-27 14:10:00,111.67,111.67,111.64,111.65,7702.0,111.67,111.67,111.64,111.65,7702.0
2015-10-27 14:15:00,111.64,111.65,111.61,111.64,5695.0,111.64,111.65,111.61,111.64,5695.0
2015-10-27 14:20:00,111.64,111.64,111.63,111.64,7039.0,111.64,111.64,111.63,111.64,7039.0
2015-10-27 14:25:00,111.65,111.68,111.64,111.66,100750.0,111.65,111.68,111.64,111.66,100750.0
2015-10-27 14:30:00,111.67,111.67,111.63,111.63,4350.0,111.67,111.67,111.63,111.63,4350.0
2015-10-27 14:35:00,111.64,111.65,111.61,111.62,9578.0,111.64,111.65,111.61,111.62,9578.0
2015-10-27 14:40:00,111.62,111.63,111.6,111.63,25023.0,111.62,111.63,111.6,111.63,25023.0
2015-10-27 14:45:00,111.63,111.63,111.61,111.61,14169.0,111.63,111.63,111.61,111.61,14169.0
2015-10-27 14:50:00,111.62,111.63,111.61,111.61,12858.0,111.62,111.63,111.61,111.61,12858.0
2015-10-27 14:55:00,111.6,111.64,111.6,111.63,6904.0,111.6,111.64,111.6,111.63,6904.0
2015-10-27 15:00:00,111.64,111.64,111.62,111.63,59946.0,111.64,111.64,111.62,111.63,59946.0
2015-10-27 15:05:00,111.64,111.64,111.61,111.63,11412.0,111.64,111.64,111.61,111.63,11412.0
2015-10-27 15:10:00,111.62,111.63,111.6,111.61,11238.0,111.62,111.63,111.6,111.61,11238.0
2015-10-27 15:15:00,111.61,111.63,111.6,111.62,13763.0,111.61,111.63,111.6,111.62,13763.0
2015-10-27 15:20:00,111.63,111.65,111.63,111.64,9844.0,111.63,111.65,111.63,111.64,9844.0
2015-10-27 15:25:00,111.63,111.64,111.62,111.63,9953.0,111.63,111.64,111.62,111.63,9953.0
2015-10-27 15:30:00,111.64,111.65,111.63,111.65,15581.0,111.64,111.65,111.63,111.65,15581.0
2015-10-27 15:35:00,111.65,111.65,111.64,111.64,13880.0,111.65,111.65,111.64,111.64,13880.0
2015-10-27 15:40:00,111.64,111.65,111.62,111.62,27656.0,111.64,111.65,111.62,111.62,27656.0
2015-10-27 15:45:00,111.63,111.64,111.61,111.61,51052.0,111.63,111.64,111.61,111.61,51052.0
2015-10-27 15:50:00,111.62,111.64,111.61,111.64,67561.0,111.62,111.64,111.61,111.64,67561.0
2015-10-27 15:55:00,111.64,111.67,111.61,111.66,146880.0,111.64,111.67,111.61,111.66,146880.0
2015-10-28 09:30:00,112.68,112.8,112.68,112.77,195810.0,112.68,112.8,112.68,112.77,195810.0
2015-10-28 09:35:00,112.78,112.84,112.73,112.81,48466.0,112.78,112.84,112.73,112.81,48466.0
2015-10-28 09:40:00,112.82,113.11,112.8,113.1,303835.0,112.82,113.11,112.8,113.1,303835.0
2015-10-28 09:45:00,113.09,113.19,113.01,113.16,74074.0,113.09,113.19,113.01,113.16,74074.0
2015-10-28 09:50:00,113.17,113.23,113.05,113.14,111555.0,113.17,113.23,113.05,113.14,111555.0
2015-10-28 09:55:00,113.14,113.17,113.02,113.04,93893.0,113.14,113.17,113.02,113.04,93893.0
2015-10-28 10:00:00,113.05,113.18,113.05,113.16,123358.0,113.05,113.18,113.05,113.16,123358.0
2015-10-28 10:05:00,113.16,113.16,113.08,113.1,63822.0,113.16,113.16,113.08,113.1,63822.0
2015-10-28 10:10:00,113.1,113.11,112.98,112.98,84927.0,113.1,113.11,112.98,112.98,84927.0
2015-10-28 10:15:00,112.98,113.13,112.92,113.13,59798.0,112.98,113.13,112.92,113.13,59798.0
2015-10-28 10:20:00,113.13,113.25,113.12,113.21,98708.0,113.13,113.25,113.12,113.21,98708.0
2015-10-28 10:25:00,113.22,113.22,113.06,113.06,49870.0,113.22,113.22,113.06,113.06,49870.0
2015-10-28 10:30:00,113.06,113.15,112.93,112.94,112872.0,113.06,113.15,112.93,112.94,112872.0
2015-10-28 10:35:00,112.94,113.06,112.93,113.06,53888.0,112.94,113.06,112.93,113.06,53888.0
2015-10-28 10:40:00,113.06,113.1,113.02,113.03,50115.0,113.06,113.1,113.02,113.03,50115.0
2015-10-28 10:45:00,113.03,113.07,113.02,113.06,62436.0,113.03,113.07,113.02,113.06,62436.0
2015-10-28 10:50:00,113.06,113.06,112.97,113.01,89108.0,113.06,113.06,112.97,113.01,89108.0
2015-10-28 10:55:00,113.02,113.02,112.93,112.96,57813.0,113.02,113.02,112.93,112.96,57813.0
2015-10-28 11:00:00,112.96,113.03,112.93,113.02,121757.0,112.96,113.03,112.93,113.02,121757.0
2015-10-28 11:05:00,113.02,113.04,112.97,112.99,54462.0,113.02,113.04,112.97,112.99,54462.0
2015-10-28 11:10:00,112.99,113.04,112.98,113.0,13854.0,112.99,113.04,112.98,113.0,13854.0
2015-10-28 11:15:00,113.01,113.02,112.88,112.97,75096.0,113.01,113.02,112.88,112.97,75096.0
2015-10-28 11:20:00,112.98,113.04,112.97,112.98,17419.0,112.98,113.04,112.97,112.98,17419.0
2015-10-28 11:25:00,112.99,113.0,112.93,112.96,41438.0,112.99,113.0,112.93,112.96,41438.0
2015-10-28 11:30:00,112.96,112.96,112.81,112.83,181427.0,112.96,112.96,112.81,112.83,181427.0
2015-10-28 11:35:00,112.82,112.86,112.79,112.84,24021.0,112.82,112.86,112.79,112.84,24021.0
2015-10-28 11:40:00,112.85,112.92,112.84,112.91,19366.0,112.85,112.92,112.84,112.91,19366.0
2015-10-28 11:45:00,112.91,113.01,112.91,113.01,63193.0,112.91,113.01,112.91,113.01,63193.0
2015-10-28 11:50:00,113.0,113.05,112.99,112.99,28179.0,113.0,113.05,112.99,112.99,28179.0
2015-10-28 11:55:00,113.0,113.01,112.92,112.92,16212.0,113.0,113.01,112.92,112.92,16212.0
2015-10-28 12:00:00,112.92,112.95,112.88,112.9,41362.0,112.92,112.95,112.88,112.9,41362.0
2015-10-28 12:05:00,112.9,112.96,112.89,112.92,7425.0,112.9,112.96,112.89,112.92,7425.0
2015-10-28 12:10:00,112.92,113.0,112.92,112.97,48502.0,112.92,113.0,112.92,112.97,48502.0
2015-10-28 12:15:00,112.97,112.97,112.9,112.9,44341.0,112.97,112.97,112.9,112.9,44341.0
2015-10-28 12:20:00,112.9,112.91,112.82,112.85,59862.0,112.9,112.91,112.82,112.85,59862.0
2015-10-28 12:25:00,112.84,112.89,112.84,112.86,11271.0,112.84,112.89,112.84,112.86,11271.0
2015-10-28 12:30:00,112.86,112.9,112.84,112.85,40564.0,112.86,112.9,112.84,112.85,40564.0
2015-10-28 12:35:00,112.86,112.9,112.85,112.85,12815.0,112.86,112.9,112.85,112.85,12815.0
2015-10-28 12:40:00,112.86,112.86,112.76,112.8,77102.0,112.86,112.86,112.76,112.8,77102.0
2015-10-28 12:45:00,112.8,112.85,112.79,112.84,15140.0,112.8,112.85,112.79,112.84,15140.0
2015-10-28 12:50:00,112.84,112.85,112.82,112.83,20210.0,112.84,112.85,112.82,112.83,20210.0
2015-10-28 12:55:00,112.84,112.84,112.8,112.82,8443.0,112.84,112.84,112.8,112.82,8443.0
2015-10-28 13:00:00,112.82,112.82,112.72,112.8,28902.0,112.82,112.82,112.72,112.8,28902.0
2015-10-28 13:05:00,112.8,112.81,112.75,112.8,12119.0,112.8,112.81,112.75,112.8,12119.0
2015-10-28 13:10:00,112.8,112.81,112.75,112.78,14531.0,112.8,112.81,112.75,112.78,14531.0
2015-10-28 13:15:00,112.78,112.79,112.74,112.75,29461.0,112.78,112.79,112.74,112.75,29461.0
2015-10-28 13:20:00,112.74,112.75,112.49,112.53,78152.0,112.74,112.75,112.49,112.53,78152.0
2015-10-28 13:25:00,112.53,112.62,112.43,112.61,114783.0,112.53,112.62,112.43,112.61,114783.0
2015-10-28 13:30:00,112.6,112.63,112.55,112.6,34259.0,112.6,112.63,112.55,112.6,34259.0
2015-10-28 13:35:00,112.6,112.61,112.56,112.61,9200.0,112.6,112.61,112.56,112.61,9200.0
2015-10-28 13:40:00,112.58,112.64,112.56,112.64,21780.0,112.58,112.64,112.56,112.64,21780.0
2015-10-28 13:45:00,112.6,112.63,112.55,112.56,72942.0,112.6,112.63,112.55,112.56,72942.0
2015-10-28 13:50:00,112.56,112.7,112.56,112.7,60447.0,112.56,112.7,112.56,112.7,60447.0
2015-10-28 13:55:00,112.68,112.7,112.54,112.66,88993.0,112.68,112.7,112.54,112.66,88993.0
2015-10-28 14:00:00,112.68,112.9,111.72,112.1,323298.0,112.68,112.9,111.72,112.1,323298.0
2015-10-28 14:05:00,112.09,112.11,111.44,111.47,260083.0,112.09,112.11,111.44,111.47,260083.0
2015-10-28 14:10:00,111.45,111.5,111.27,111.42,340778.0,111.45,111.5,111.27,111.42,340778.0
2015-10-28 14:15:00,111.43,111.43,111.22,111.42,175171.0,111.43,111.43,111.22,111.42,175171.0
2015-10-28 14:20:00,111.42,111.5,111.33,111.39,197702.0,111.42,111.5,111.33,111.39,197702.0
2015-10-28 14:25:00,111.39,111.44,111.32,111.38,130060.0,111.39,111.44,111.32,111.38,130060.0
2015-10-28 14:30:00,111.36,111.43,110.6,110.7,496674.0,111.36,111.43,110.6,110.7,496674.0
2015-10-28 14:35:00,110.7,110.77,110.49,110.75,386099.0,110.7,110.77,110.49,110.75,386099.0
2015-10-28 14:40:00,110.75,110.76,110.35,110.36,368216.0,110.75,110.76,110.35,110.36,368216.0
2015-10-28 14:45:00,110.37,110.55,110.31,110.45,168792.0,110.37,110.55,110.31,110.45,168792.0
2015-10-28 14:50:00,110.47,110.53,110.46,110.51,79920.0,110.47,110.53,110.46,110.51,79920.0
2015-10-28 14:55:00,110.5,110.73,110.49,110.67,154509.0,110.5,110.73,110.49,110.67,154509.0
2015-10-28 15:00:00,110.66,110.76,110.62,110.74,83081.0,110.66,110.76,110.62,110.74,83081.0
2015-10-28 15:05:00,110.74,110.81,110.73,110.8,61824.0,110.74,110.81,110.73,110.8,61824.0
2015-10-28 15:10:00,110.81,110.85,110.78,110.81,105276.0,110.81,110.85,110.78,110.81,105276.0
2015-10-28 15:15:00,110.81,110.82,110.6,110.65,156744.0,110.81,110.82,110.6,110.65,156744.0
2015-10-28 15:20:00,110.65,110.68,110.63,110.67,81937.0,110.65,110.68,110.63,110.67,81937.0
2015-10-28 15:25:00,110.67,110.69,110.66,110.67,19803.0,110.67,110.69,110.66,110.67,19803.0
2015-10-28 15:30:00,110.66,110.83,110.66,110.81,91674.0,110.66,110.83,110.66,110.81,91674.0
2015-10-28 15:35:00,110.8,110.84,110.77,110.8,43753.0,110.8,110.84,110.77,110.8,43753.0
2015-10-28 15:40:00,110.81,110.81,110.7,110.71,45003.0,110.81,110.81,110.7,110.71,45003.0
2015-10-28 15:45:00,110.72,110.82,110.72,110.79,189326.0,110.72,110.82,110.72,110.79,189326.0
2015-10-28 15:50:00,110.77,110.77,110.72,110.74,131541.0,110.77,110.77,110.72,110.74,131541.0
2015-10-28 15:55:00,110.75,110.78,110.72,110.75,213517.0,110.75,110.78,110.72,110.75,213517.0
2015-10-29 09:30:00,110.23,110.46,110.19,110.44,97567.0,110.23,110.46,110.19,110.44,97567.0
2015-10-29 09:35:00,110.43,110.44,110.33,110.34,55869.0,110.43,110.44,110.33,110.34,55869.0
2015-10-29 09:40:00,110.33,110.36,110.21,110.29,41384.0,110.33,110.36,110.21,110.29,41384.0
2015-10-29 09:45:00,110.31,110.35,110.26,110.3,61492.0,110.31,110.35,110.26,110.3,61492.0
2015-10-29 09:50:00,110.3,110.43,110.3,110.41,138695.0,110.3,110.43,110.3,110.41,138695.0
2015-10-29 09:55:00,110.42,110.49,110.41,110.47,34559.0,110.42,110.49,110.41,110.47,34559.0
2015-10-29 10:00:00,110.45,110.6,110.45,110.53,164921.0,110.45,110.6,110.45,110.53,164921.0
2015-10-29 10:05:00,110.53,110.53,110.4,110.4,48563.0,110.53,110.53,110.4,110.4,48563.0
2015-10-29 10:10:00,110.4,110.51,110.39,110.45,45240.0,110.4,110.51,110.39,110.45,45240.0
2015-10-29 10:15:00,110.46,110.47,110.27,110.31,69526.0,110.46,110.47,110.27,110.31,69526.0
2015-10-29 10:20:00,110.3,110.37,110.25,110.36,124076.0,110.3,110.37,110.25,110.36,124076.0
2015-10-29 10:25:00,110.33,110.43,110.33,110.43,42020.0,110.33,110.43,110.33,110.43,42020.0
2015-10-29 10:30:00,110.43,110.45,110.33,110.37,35977.0,110.43,110.45,110.33,110.37,35977.0
2015-10-29 10:35:00,110.37,110.45,110.35,110.35,43354.0,110.37,110.45,110.35,110.35,43354.0
2015-10-29 10:40:00,110.33,110.39,110.26,110.37,43053.0,110.33,110.39,110.26,110.37,43053.0
2015-10-29 10:45:00,110.33,110.35,110.19,110.29,154221.0,110.33,110.35,110.19,110.29,154221.0
2015-10-29 10:50:00,110.3,110.34,110.26,110.32,80921.0,110.3,110.34,110.26,110.32,80921.0
2015-10-29 10:55:00,110.31,110.35,110.24,110.32,133617.0,110.31,110.35,110.24,110.32,133617.0
2015-10-29 11:00:00,110.31,110.32,109.93,110.05,292146.0,110.31,110.32,109.93,110.05,292146.0
2015-10-29 11:05:00,110.04,110.11,109.95,110.1,92639.0,110.04,110.11,109.95,110.1,92639.0
2015-10-29 11:10:00,110.09,110.1,110.05,110.09,54938.0,110.09,110.1,110.05,110.09,54938.0
2015-10-29 11:15:00,110.08,110.09,110.0,110.02,42664.0,110.08,110.09,110.0,110.02,42664.0
2015-10-29 11:20:00,110.02,110.07,110.02,110.06,34868.0,110.02,110.07,110.02,110.06,34868.0
2015-10-29 11:25:00,110.06,110.15,110.04,110.13,89299.0,110.06,110.15,110.04,110.13,89299.0
2015-10-29 11:30:00,110.12,110.2,110.08,110.15,119038.0,110.12,110.2,110.08,110.15,119038.0
2015-10-29 11:35:00,110.15,110.26,110.14,110.23,44511.0,110.15,110.26,110.14,110.23,44511.0
2015-10-29 11:40:00,110.23,110.24,110.19,110.21,33363.0,110.23,110.24,110.19,110.21,33363.0
2015-10-29 11:45:00,110.21,110.25,110.19,110.24,51587.0,110.21,110.25,110.19,110.24,51587.0
2015-10-29 11:50:00,110.26,110.27,110.11,110.12,33639.0,110.26,110.27,110.11,110.12,33639.0
2015-10-29 11:55:00,110.12,110.17,110.03,110.08,44145.0,110.12,110.17,110.03,110.08,44145.0
2015-10-29 12:00:00,110.09,110.2,110.09,110.18,23780.0,110.09,110.2,110.09,110.18,23780.0
2015-10-29 12:05:00,110.2,110.25,110.11,110.13,61018.0,110.2,110.25,110.11,110.13,61018.0
2015-10-29 12:10:00,110.13,110.15,110.11,110.14,47436.0,110.13,110.15,110.11,110.14,47436.0
2015-10-29 12:15:00,110.15,110.17,110.11,110.12,13976.0,110.15,110.17,110.11,110.12,13976.0
2015-10-29 12:20:00,110.12,110.12,110.07,110.1,41700.0,110.12,110.12,110.07,110.1,41700.0
2015-10-29 12:25:00,110.1,110.11,110.08,110.09,11481.0,110.1,110.11,110.08,110.09,11481.0
2015-10-29 12:30:00,110.06,110.07,109.87,109.9,56307.0,110.06,110.07,109.87,109.9,56307.0
2015-10-29 12:35:00,109.91,109.97,109.87,109.97,19139.0,109.91,109.97,109.87,109.97,19139.0
2015-10-29 12:40:00,109.97,109.99,109.94,109.98,15109.0,109.97,109.99,109.94,109.98,15109.0
2015-10-29 12:45:00,109.98,110.05,109.96,110.05,31459.0,109.98,110.05,109.96,110.05,31459.0
2015-10-29 12:50:00,110.04,110.04,109.86,109.94,36180.0,110.04,110.04,109.86,109.94,36180.0
2015-10-29 12:55:00,109.93,110.04,109.93,110.04,47666.0,109.93,110.04,109.93,110.04,47666.0
2015-10-29 13:00:00,110.03,110.03,109.94,110.0,32044.0,110.03,110.03,109.94,110.0,32044.0
2015-10-29 13:05:00,110.01,110.02,109.82,109.88,36142.0,110.01,110.02,109.82,109.88,36142.0
2015-10-29 13:10:00,109.89,109.93,109.83,109.86,9189.0,109.89,109.93,109.83,109.86,9189.0
2015-10-29 13:15:00,109.86,109.9,109.86,109.87,23218.0,109.86,109.9,109.86,109.87,23218.0
2015-10-29 13:20:00,109.87,109.9,109.83,109.84,18510.0,109.87,109.9,109.83,109.84,18510.0
2015-10-29 13:25:00,109.85,109.89,109.84,109.87,22098.0,109.85,109.89,109.84,109.87,22098.0
2015-10-29 13:30:00,109.87,109.89,109.82,109.82,33649.0,109.87,109.89,109.82,109.82,33649.0
2015-10-29 13:35:00,109.81,109.81,109.76,109.8,27930.0,109.81,109.81,109.76,109.8,27930.0
2015-10-29 13:40:00,109.8,109.84,109.8,109.83,6794.0,109.8,109.84,109.8,109.83,6794.0
2015-10-29 13:45:00,109.8,109.82,109.75,109.75,9644.0,109.8,109.82,109.75,109.75,9644.0
2015-10-29 13:50:00,109.75,109.79,109.74,109.75,40920.0,109.75,109.79,109.74,109.75,40920.0
2015-10-29 13:55:00,109.75,109.79,109.73,109.75,43348.0,109.75,109.79,109.73,109.75,43348.0
2015-10-29 14:00:00,109.75,109.77,109.69,109.72,26075.0,109.75,109.77,109.69,109.72,26075.0
2015-10-29 14:05:00,109.72,109.79,109.72,109.77,47463.0,109.72,109.79,109.72,109.77,47463.0
2015-10-29 14:10:00,109.77,109.85,109.77,109.84,55000.0,109.77,109.85,109.77,109.84,55000.0
2015-10-29 14:15:00,109.84,109.86,109.83,109.83,16195.0,109.84,109.86,109.83,109.83,16195.0
2015-10-29 14:20:00,109.81,109.81,109.77,109.79,9137.0,109.81,109.81,109.77,109.79,9137.0
2015-10-29 14:25:00,109.79,109.82,109.75,109.76,16656.0,109.79,109.82,109.75,109.76,16656.0
2015-10-29 14:30:00,109.76,109.77,109.73,109.73,13646.0,109.76,109.77,109.73,109.73,13646.0
2015-10-29 14:35:00,109.73,109.77,109.71,109.77,25991.0,109.73,109.77,109.71,109.77,25991.0
2015-10-29 14:40:00,109.77,109.79,109.72,109.73,14846.0,109.77,109.79,109.72,109.73,14846.0
2015-10-29 14:45:00,109.73,109.75,109.7,109.74,24045.0,109.73,109.75,109.7,109.74,24045.0
2015-10-29 14:50:00,109.74,109.76,109.72,109.76,14328.0,109.74,109.76,109.72,109.76,14328.0
2015-10-29 14:55:00,109.76,109.79,109.75,109.77,29728.0,109.76,109.79,109.75,109.77,29728.0
2015-10-29 15:00:00,109.78,109.78,109.76,109.77,4800.0,109.78,109.78,109.76,109.77,4800.0
2015-10-29 15:05:00,109.78,109.82,109.77,109.82,25508.0,109.78,109.82,109.77,109.82,25508.0
2015-10-29 15:10:00,109.81,109.82,109.79,109.79,21654.0,109.81,109.82,109.79,109.79,21654.0
2015-10-29 15:15:00,109.78,109.82,109.78,109.82,35907.0,109.78,109.82,109.78,109.82,35907.0
2015-10-29 15:20:00,109.82,109.84,109.8,109.8,40946.0,109.82,109.84,109.8,109.8,40946.0
2015-10-29 15:25:00,109.8,109.81,109.78,109.8,22484.0,109.8,109.81,109.78,109.8,22484.0
2015-10-29 15:30:00,109.8,109.83,109.79,109.82,27009.0,109.8,109.83,109.79,109.82,27009.0
2015-10-29 15:35:00,109.82,109.83,109.8,109.81,23948.0,109.82,109.83,109.8,109.81,23948.0
2015-10-29 15:40:00,109.8,109.81,109.78,109.78,45111.0,109.8,109.81,109.78,109.78,45111.0
2015-10-29 15:45:00,109.78,109.8,109.75,109.77,79088.0,109.78,109.8,109.75,109.77,79088.0
2015-10-29 15:50:00,109.77,109.77,109.68,109.69,110544.0,109.77,109.77,109.68,109.69,110544.0
2015-10-29 15:55:00,109.68,109.72,109.66,109.71,168379.0,109.68,109.72,109.66,109.71,168379.0
2015-10-30 09:30:00,109.5,109.58,109.46,109.52,181340.0,109.5,109.58,109.46,109.52,181340.0
2015-10-30 09:35:00,109.53,109.54,109.42,109.43,78592.0,109.53,109.54,109.42,109.43,78592.0
2015-10-30 09:40:00,109.44,109.47,109.27,109.3,123198.0,109.44,109.47,109.27,109.3,123198.0
2015-10-30 09:45:00,109.3,109.47,109.24,109.44,51961.0,109.3,109.47,109.24,109.44,51961.0
2015-10-30 09:50:00,109.4,109.43,109.34,109.35,16829.0,109.4,109.43,109.34,109.35,16829.0
2015-10-30 09:55:00,109.35,109.45,109.34,109.42,36861.0,109.35,109.45,109.34,109.42,36861.0
2015-10-30 10:00:00,109.43,109.45,109.36,109.39,36430.0,109.43,109.45,109.36,109.39,36430.0
2015-10-30 10:05:00,109.37,109.45,109.33,109.44,32491.0,109.37,109.45,109.33,109.44,32491.0
2015-10-30 10:10:00,109.45,109.45,109.37,109.42,55505.0,109.45,109.45,109.37,109.42,55505.0
2015-10-30 10:15:00,109.4,109.49,109.39,109.46,78553.0,109.4,109.49,109.39,109.46,78553.0
2015-10-30 10:20:00,109.46,109.47,109.36,109.37,19808.0,109.46,109.47,109.36,109.37,19808.0
2015-10-30 10:25:00,109.38,109.43,109.38,109.42,39550.0,109.38,109.43,109.38,109.42,39550.0
2015-10-30 10:30:00,109.41,109.42,109.36,109.41,32054.0,109.41,109.42,109.36,109.41,32054.0
2015-10-30 10:35:00,109.4,109.43,109.36,109.43,45523.0,109.4,109.43,109.36,109.43,45523.0
2015-10-30 10:40:00,109.42,109.46,109.37,109.42,48922.0,109.42,109.46,109.37,109.42,48922.0
2015-10-30 10:45:00,109.43,109.43,109.33,109.39,23350.0,109.43,109.43,109.33,109.39,23350.0
2015-10-30 10:50:00,109.39,109.41,109.37,109.37,24383.0,109.39,109.41,109.37,109.37,24383.0
2015-10-30 10:55:00,109.36,109.36,109.14,109.2,72325.0,109.36,109.36,109.14,109.2,72325.0
2015-10-30 11:00:00,109.2,109.42,109.18,109.39,39092.0,109.2,109.42,109.18,109.39,39092.0
2015-10-30 11:05:00,109.39,109.42,109.37,109.38,13780.0,109.39,109.42,109.37,109.38,13780.0
2015-10-30 11:10:00,109.38,109.41,109.37,109.4,20871.0,109.38,109.41,109.37,109.4,20871.0
2015-10-30 11:15:00,109.39,109.4,109.33,109.39,70719.0,109.39,109.4,109.33,109.39,70719.0
2015-10-30 11:20:00,109.39,109.41,109.35,109.4,105774.0,109.39,109.41,109.35,109.4,105774.0
2015-10-30 11:25:00,109.4,109.4,109.36,109.38,123389.0,109.4,109.4,109.36,109.38,123389.0
2015-10-30 11:30:00,109.38,109.38,109.32,109.33,200864.0,109.38,109.38,109.32,109.33,200864.0
2015-10-30 11:35:00,109.33,109.33,109.21,109.21,47147.0,109.33,109.33,109.21,109.21,47147.0
2015-10-30 11:40:00,109.22,109.29,109.18,109.25,32275.0,109.22,109.29,109.18,109.25,32275.0
2015-10-30 11:45:00,109.25,109.28,109.24,109.26,43567.0,109.25,109.28,109.24,109.26,43567.0
2015-10-30 11:50:00,109.25,109.25,109.15,109.21,32954.0,109.25,109.25,109.15,109.21,32954.0
2015-10-30 11:55:00,109.22,109.24,109.06,109.12,65540.0,109.22,109.24,109.06,109.12,65540.0
2015-10-30 12:00:00,109.13,109.2,109.11,109.18,39414.0,109.13,109.2,109.11,109.18,39414.0
2015-10-30 12:05:00,109.19,109.23,109.11,109.16,136613.0,109.19,109.23,109.11,109.16,136613.0
2015-10-30 12:10:00,109.15,109.24,109.15,109.22,221367.0,109.15,109.24,109.15,109.22,221367.0
2015-10-30 12:15:00,109.23,109.39,109.2,109.37,123660.0,109.23,109.39,109.2,109.37,123660.0
2015-10-30 12:20:00,109.35,109.36,109.29,109.36,9479.0,109.35,109.36,109.29,109.36,9479.0
2015-10-30 12:25:00,109.37,109.37,109.31,109.31,20388.0,109.37,109.37,109.31,109.31,20388.0
2015-10-30 12:30:00,109.31,109.33,109.25,109.33,23706.0,109.31,109.33,109.25,109.33,23706.0
2015-10-30 12:35:00,109.31,109.39,109.3,109.36,16746.0,109.31,109.39,109.3,109.36,16746.0
2015-10-30 12:40:00,109.35,109.35,109.29,109.3,15406.0,109.35,109.35,109.29,109.3,15406.0
2015-10-30 12:45:00,109.3,109.36,109.28,109.36,46720.0,109.3,109.36,109.28,109.36,46720.0
2015-10-30 12:50:00,109.36,109.41,109.35,109.38,17886.0,109.36,109.41,109.35,109.38,17886.0
2015-10-30 12:55:00,109.4,109.48,109.4,109.45,31108.0,109.4,109.48,109.4,109.45,31108.0
2015-10-30 13:00:00,109.45,109.49,109.43,109.44,60748.0,109.45,109.49,109.43,109.44,60748.0
2015-10-30 13:05:00,109.43,109.44,109.39,109.42,19789.0,109.43,109.44,109.39,109.42,19789.0
2015-10-30 13:10:00,109.41,109.44,109.38,109.4,20670.0,109.41,109.44,109.38,109.4,20670.0
2015-10-30 13:15:00,109.41,109.42,109.39,109.39,19783.0,109.41,109.42,109.39,109.39,19783.0
2015-10-30 13:20:00,109.4,109.43,109.38,109.43,29457.0,109.4,109.43,109.38,109.43,29457.0
2015-10-30 13:25:00,109.42,109.42,109.3,109.32,83054.0,109.42,109.42,109.3,109.32,83054.0
2015-10-30 13:30:00,109.31,109.33,109.29,109.33,25643.0,109.31,109.33,109.29,109.33,25643.0
2015-10-30 13:35:00,109.32,109.37,109.3,109.31,34439.0,109.32,109.37,109.3,109.31,34439.0
2015-10-30 13:40:00,109.31,109.35,109.3,109.3,16969.0,109.31,109.35,109.3,109.3,16969.0
2015-10-30 13:45:00,109.28,109.32,109.25,109.26,22097.0,109.28,109.32,109.25,109.26,22097.0
2015-10-30 13:50:00,109.27,109.28,109.25,109.28,12011.0,109.27,109.28,109.25,109.28,12011.0
2015-10-30 13:55:00,109.3,109.3,109.25,109.28,12346.0,109.3,109.3,109.25,109.28,12346.0
2015-10-30 14:00:00,109.28,109.29,109.22,109.24,15653.0,109.28,109.29,109.22,109.24,15653.0
2015-10-30 14:05:00,109.24,109.29,109.24,109.29,16975.0,109.24,109.29,109.24,109.29,16975.0
2015-10-30 14:10:00,109.29,109.31,109.28,109.29,16094.0,109.29,109.31,109.28,109.29,16094.0
2015-10-30 14:15:00,109.3,109.31,109.27,109.29,9146.0,109.3,109.31,109.27,109.29,9146.0
2015-10-30 14:20:00,109.29,109.29,109.26,109.28,10662.0,109.29,109.29,109.26,109.28,10662.0
2015-10-30 14:25:00,109.28,109.31,109.24,109.27,52381.0,109.28,109.31,109.24,109.27,52381.0
2015-10-30 14:30:00,109.27,109.3,109.26,109.27,37269.0,109.27,109.3,109.26,109.27,37269.0
2015-10-30 14:35:00,109.27,109.29,109.27,109.27,5324.0,109.27,109.29,109.27,109.27,5324.0
2015-10-30 14:40:00,109.28,109.28,109.26,109.26,12381.0,109.28,109.28,109.26,109.26,12381.0
2015-10-30 14:45:00,109.28,109.31,109.27,109.31,30946.0,109.28,109.31,109.27,109.31,30946.0
2015-10-30 14:50:00,109.31,109.31,109.28,109.29,18308.0,109.31,109.31,109.28,109.29,18308.0
2015-10-30 14:55:00,109.29,109.29,109.23,109.24,26143.0,109.29,109.29,109.23,109.24,26143.0
2015-10-30 15:00:00,109.24,109.25,109.23,109.24,27216.0,109.24,109.25,109.23,109.24,27216.0
2015-10-30 15:05:00,109.24,109.26,109.23,109.26,24908.0,109.24,109.26,109.23,109.26,24908.0
2015-10-30 15:10:00,109.25,109.26,109.24,109.25,6874.0,109.25,109.26,109.24,109.25,6874.0
2015-10-30 15:15:00,109.25,109.26,109.24,109.26,23583.0,109.25,109.26,109.24,109.26,23583.0
2015-10-30 15:20:00,109.25,109.31,109.25,109.29,60757.0,109.25,109.31,109.25,109.29,60757.0
2015-10-30 15:25:00,109.28,109.32,109.27,109.27,56582.0,109.28,109.32,109.27,109.27,56582.0
2015-10-30 15:30:00,109.28,109.29,109.26,109.27,34147.0,109.28,109.29,109.26,109.27,34147.0
2015-10-30 15:35:00,109.27,109.28,109.26,109.27,23519.0,109.27,109.28,109.26,109.27,23519.0
2015-10-30 15:40:00,109.27,109.27,109.23,109.24,55277.0,109.27,109.27,109.23,109.24,55277.0
2015-10-30 15:45:00,109.23,109.26,109.22,109.24,58553.0,109.23,109.26,109.22,109.24,58553.0
2015-10-30 15:50:00,109.24,109.26,109.22,109.25,58672.0,109.24,109.26,109.22,109.25,58672.0
2015-10-30 15:55:00,109.24,109.32,109.23,109.27,290188.0,109.24,109.32,109.23,109.27,290188.0
2015-11-02 09:30:00,108.64,108.69,108.59,108.67,170694.0,108.64,108.69,108.59,108.67,170694.0
2015-11-02 09:35:00,108.67,108.72,108.64,108.64,97973.0,108.67,108.72,108.64,108.64,97973.0
2015-11-02 09:40:00,108.64,108.67,108.62,108.64,78978.0,108.64,108.67,108.62,108.64,78978.0
2015-11-02 09:45:00,108.63,108.64,108.52,108.58,179305.0,108.63,108.64,108.52,108.58,179305.0
2015-11-02 09:50:00,108.56,108.6,108.52,108.54,195594.0,108.56,108.6,108.52,108.54,195594.0
2015-11-02 09:55:00,108.55,108.62,108.54,108.59,93195.0,108.55,108.62,108.54,108.59,93195.0
2015-11-02 10:00:00,108.59,108.61,108.53,108.61,58870.0,108.59,108.61,108.53,108.61,58870.0
2015-11-02 10:05:00,108.6,108.62,108.56,108.61,33133.0,108.6,108.62,108.56,108.61,33133.0
2015-11-02 10:10:00,108.61,108.61,108.54,108.6,90388.0,108.61,108.61,108.54,108.6,90388.0
2015-11-02 10:15:00,108.6,108.61,108.47,108.52,43702.0,108.6,108.61,108.47,108.52,43702.0
2015-11-02 10:20:00,108.5,108.54,108.46,108.48,30328.0,108.5,108.54,108.46,108.48,30328.0
2015-11-02 10:25:00,108.48,108.57,108.46,108.57,23359.0,108.48,108.57,108.46,108.57,23359.0
2015-11-02 10:30:00,108.56,108.64,108.56,108.61,36761.0,108.56,108.64,108.56,108.61,36761.0
2015-11-02 10:35:00,108.6,108.63,108.59,108.63,15632.0,108.6,108.63,108.59,108.63,15632.0
2015-11-02 10:40:00,108.62,108.62,108.55,108.56,36068.0,108.62,108.62,108.55,108.56,36068.0
2015-11-02 10:45:00,108.56,108.63,108.56,108.62,38107.0,108.56,108.63,108.56,108.62,38107.0
2015-11-02 10:50:00,108.61,108.64,108.59,108.62,19712.0,108.61,108.64,108.59,108.62,19712.0
2015-11-02 10:55:00,108.62,108.64,108.59,108.62,40541.0,108.62,108.64,108.59,108.62,40541.0
2015-11-02 11:00:00,108.61,108.68,108.57,108.68,62791.0,108.61,108.68,108.57,108.68,62791.0
2015-11-02 11:05:00,108.69,108.75,108.67,108.75,64469.0,108.69,108.75,108.67,108.75,64469.0
2015-11-02 11:10:00,108.74,108.76,108.67,108.69,62113.0,108.74,108.76,108.67,108.69,62113.0
2015-11-02 11:15:00,108.69,108.74,108.68,108.69,35741.0,108.69,108.74,108.68,108.69,35741.0
2015-11-02 11:20:00,108.69,108.71,108.66,108.69,56909.0,108.69,108.71,108.66,108.69,56909.0
2015-11-02 11:25:00,108.68,108.7,108.64,108.64,109758.0,108.68,108.7,108.64,108.64,109758.0
2015-11-02 11:30:00,108.64,108.67,108.64,108.67,29014.0,108.64,108.67,108.64,108.67,29014.0
2015-11-02 11:35:00,108.66,108.71,108.66,108.7,56677.0,108.66,108.71,108.66,108.7,56677.0
2015-11-02 11:40:00,108.71,108.71,108.67,108.7,42892.0,108.71,108.71,108.67,108.7,42892.0
2015-11-02 11:45:00,108.69,108.76,108.69,108.75,52175.0,108.69,108.76,108.69,108.75,52175.0
2015-11-02 11:50:00,108.76,108.77,108.71,108.71,42014.0,108.76,108.77,108.71,108.71,42014.0
2015-11-02 11:55:00,108.71,108.74,108.68,108.68,16478.0,108.71,108.74,108.68,108.68,16478.0
2015-11-02 12:00:00,108.68,108.7,108.64,108.69,41331.0,108.68,108.7,108.64,108.69,41331.0
2015-11-02 12:05:00,108.69,108.7,108.66,108.68,8050.0,108.69,108.7,108.66,108.68,8050.0
2015-11-02 12:10:00,108.68,108.72,108.68,108.71,9542.0,108.68,108.72,108.68,108.71,9542.0
2015-11-02 12:15:00,108.7,108.75,108.7,108.7,12454.0,108.7,108.75,108.7,108.7,12454.0
2015-11-02 12:20:00,108.69,108.69,108.64,108.65,9611.0,108.69,108.69,108.64,108.65,9611.0
2015-11-02 12:25:00,108.65,108.69,108.64,108.69,27371.0,108.65,108.69,108.64,108.69,27371.0
2015-11-02 12:30:00,108.7,108.74,108.68,108.7,25155.0,108.7,108.74,108.68,108.7,25155.0
2015-11-02 12:35:00,108.71,108.71,108.66,108.66,3221.0,108.71,108.71,108.66,108.66,3221.0
2015-11-02 12:40:00,108.67,108.68,108.63,108.64,12260.0,108.67,108.68,108.63,108.64,12260.0
2015-11-02 12:45:00,108.64,108.67,108.63,108.66,4721.0,108.64,108.67,108.63,108.66,4721.0
2015-11-02 12:50:00,108.66,108.68,108.64,108.64,11303.0,108.66,108.68,108.64,108.64,11303.0
2015-11-02 12:55:00,108.64,108.67,108.63,108.66,6490.0,108.64,108.67,108.63,108.66,6490.0
2015-11-02 13:00:00,108.65,108.67,108.64,108.67,10939.0,108.65,108.67,108.64,108.67,10939.0
2015-11-02 13:05:00,108.67,108.75,108.66,108.75,31024.0,108.67,108.75,108.66,108.75,31024.0
2015-11-02 13:10:00,108.76,108.78,108.73,108.76,15451.0,108.76,108.78,108.73,108.76,15451.0
2015-11-02 13:15:00,108.77,108.81,108.75,108.79,27206.0,108.77,108.81,108.75,108.79,27206.0
2015-11-02 13:20:00,108.79,108.84,108.78,108.8,31509.0,108.79,108.84,108.78,108.8,31509.0
2015-11-02 13:25:00,108.8,108.84,108.76,108.78,34299.0,108.8,108.84,108.76,108.78,34299.0
2015-11-02 13:30:00,108.78,108.79,108.74,108.76,63990.0,108.78,108.79,108.74,108.76,63990.0
2015-11-02 13:35:00,108.77,108.82,108.76,108.82,18602.0,108.77,108.82,108.76,108.82,18602.0
2015-11-02 13:40:00,108.81,108.81,108.79,108.79,24312.0,108.81,108.81,108.79,108.79,24312.0
2015-11-02 13:45:00,108.78,108.81,108.78,108.8,21814.0,108.78,108.81,108.78,108.8,21814.0
2015-11-02 13:50:00,108.79,108.81,108.75,108.76,20612.0,108.79,108.81,108.75,108.76,20612.0
2015-11-02 13:55:00,108.76,108.76,108.72,108.75,36703.0,108.76,108.76,108.72,108.75,36703.0
2015-11-02 14:00:00,108.73,108.77,108.68,108.69,35439.0,108.73,108.77,108.68,108.69,35439.0
2015-11-02 14:05:00,108.7,108.71,108.69,108.7,17988.0,108.7,108.71,108.69,108.7,17988.0
2015-11-02 14:10:00,108.7,108.71,108.69,108.69,12289.0,108.7,108.71,108.69,108.69,12289.0
2015-11-02 14:15:00,108.7,108.7,108.66,108.67,32925.0,108.7,108.7,108.66,108.67,32925.0
2015-11-02 14:20:00,108.67,108.7,108.66,108.7,42359.0,108.67,108.7,108.66,108.7,42359.0
2015-11-02 14:25:00,108.71,108.73,108.7,108.73,27967.0,108.71,108.73,108.7,108.73,27967.0
2015-11-02 14:30:00,108.73,108.76,108.72,108.76,33132.0,108.73,108.76,108.72,108.76,33132.0
2015-11-02 14:35:00,108.75,108.76,108.72,108.75,27396.0,108.75,108.76,108.72,108.75,27396.0
2015-11-02 14:40:00,108.74,108.75,108.69,108.7,29339.0,108.74,108.75,108.69,108.7,29339.0
2015-11-02 14:45:00,108.69,108.7,108.67,108.68,34594.0,108.69,108.7,108.67,108.68,34594.0
2015-11-02 14:50:00,108.68,108.71,108.67,108.7,48342.0,108.68,108.71,108.67,108.7,48342.0
2015-11-02 14:55:00,108.7,108.71,108.67,108.69,185691.0,108.7,108.71,108.67,108.69,185691.0
2015-11-02 15:00:00,108.69,108.69,108.61,108.66,145865.0,108.69,108.69,108.61,108.66,145865.0
2015-11-02 15:05:00,108.66,108.68,108.65,108.66,18435.0,108.66,108.68,108.65,108.66,18435.0
2015-11-02 15:10:00,108.65,108.67,108.63,108.64,35039.0,108.65,108.67,108.63,108.64,35039.0
2015-11-02 15:15:00,108.63,108.65,108.62,108.63,22411.0,108.63,108.65,108.62,108.63,22411.0
2015-11-02 15:20:00,108.64,108.66,108.63,108.65,17270.0,108.64,108.66,108.63,108.65,17270.0
2015-11-02 15:25:00,108.66,108.67,108.64,108.64,29364.0,108.66,108.67,108.64,108.64,29364.0
2015-11-02 15:30:00,108.65,108.65,108.54,108.56,155303.0,108.65,108.65,108.54,108.56,155303.0
2015-11-02 15:35:00,108.56,108.57,108.51,108.54,151265.0,108.56,108.57,108.51,108.54,151265.0
2015-11-02 15:40:00,108.54,108.55,108.49,108.54,97840.0,108.54,108.55,108.49,108.54,97840.0
2015-11-02 15:45:00,108.54,108.55,108.49,108.54,87374.0,108.54,108.55,108.49,108.54,87374.0
2015-11-02 15:50:00,108.53,108.56,108.52,108.56,77926.0,108.53,108.56,108.52,108.56,77926.0
2015-11-02 15:55:00,108.56,108.59,108.54,108.59,134757.0,108.56,108.59,108.54,108.59,134757.0
2015-11-03 09:30:00,107.79,107.81,107.7,107.72,171179.0,107.79,107.81,107.7,107.72,171179.0
2015-11-03 09:35:00,107.72,107.78,107.67,107.75,133547.0,107.72,107.78,107.67,107.75,133547.0
2015-11-03 09:40:00,107.75,107.76,107.58,107.61,170113.0,107.75,107.76,107.58,107.61,170113.0
2015-11-03 09:45:00,107.62,107.67,107.55,107.55,144676.0,107.62,107.67,107.55,107.55,144676.0
2015-11-03 09:50:00,107.55,107.56,107.48,107.53,145372.0,107.55,107.56,107.48,107.53,145372.0
2015-11-03 09:55:00,107.54,107.54,107.48,107.49,36888.0,107.54,107.54,107.48,107.49,36888.0
2015-11-03 10:00:00,107.49,107.65,107.44,107.62,141208.0,107.49,107.65,107.44,107.62,141208.0
2015-11-03 10:05:00,107.62,107.68,107.56,107.62,78468.0,107.62,107.68,107.56,107.62,78468.0
2015-11-03 10:10:00,107.62,107.63,107.53,107.55,42875.0,107.62,107.63,107.53,107.55,42875.0
2015-11-03 10:15:00,107.55,107.57,107.37,107.51,146872.0,107.55,107.57,107.37,107.51,146872.0
2015-11-03 10:20:00,107.5,107.5,107.42,107.49,23176.0,107.5,107.5,107.42,107.49,23176.0
2015-11-03 10:25:00,107.49,107.59,107.48,107.58,77381.0,107.49,107.59,107.48,107.58,77381.0
2015-11-03 10:30:00,107.58,107.6,107.51,107.52,51635.0,107.58,107.6,107.51,107.52,51635.0
2015-11-03 10:35:00,107.53,107.54,107.49,107.49,35863.0,107.53,107.54,107.49,107.49,35863.0
2015-11-03 10:40:00,107.49,107.53,107.46,107.52,44535.0,107.49,107.53,107.46,107.52,44535.0
2015-11-03 10:45:00,107.53,107.6,107.5,107.59,165134.0,107.53,107.6,107.5,107.59,165134.0
2015-11-03 10:50:00,107.59,107.6,107.5,107.51,135011.0,107.59,107.6,107.5,107.51,135011.0
2015-11-03 10:55:00,107.51,107.54,107.48,107.51,19090.0,107.51,107.54,107.48,107.51,19090.0
2015-11-03 11:00:00,107.5,107.56,107.49,107.56,36335.0,107.5,107.56,107.49,107.56,36335.0
2015-11-03 11:05:00,107.55,107.59,107.52,107.53,21804.0,107.55,107.59,107.52,107.53,21804.0
2015-11-03 11:10:00,107.54,107.58,107.49,107.57,49653.0,107.54,107.58,107.49,107.57,49653.0
2015-11-03 11:15:00,107.58,107.68,107.57,107.62,102620.0,107.58,107.68,107.57,107.62,102620.0
2015-11-03 11:20:00,107.61,107.63,107.58,107.62,23634.0,107.61,107.63,107.58,107.62,23634.0
2015-11-03 11:25:00,107.62,107.62,107.55,107.62,20569.0,107.62,107.62,107.55,107.62,20569.0
2015-11-03 11:30:00,107.61,107.61,107.49,107.51,36142.0,107.61,107.61,107.49,107.51,36142.0
2015-11-03 11:35:00,107.52,107.54,107.5,107.5,60102.0,107.52,107.54,107.5,107.5,60102.0
2015-11-03 11:40:00,107.49,107.51,107.46,107.46,43373.0,107.49,107.51,107.46,107.46,43373.0
2015-11-03 11:45:00,107.46,107.47,107.42,107.42,31374.0,107.46,107.47,107.42,107.42,31374.0
2015-11-03 11:50:00,107.42,107.43,107.37,107.4,55089.0,107.42,107.43,107.37,107.4,55089.0
2015-11-03 11:55:00,107.41,107.41,107.32,107.34,34195.0,107.41,107.41,107.32,107.34,34195.0
2015-11-03 12:00:00,107.35,107.36,107.09,107.22,193234.0,107.35,107.36,107.09,107.22,193234.0
2015-11-03 12:05:00,107.21,107.22,107.06,107.19,154866.0,107.21,107.22,107.06,107.19,154866.0
2015-11-03 12:10:00,107.18,107.19,107.07,107.1,38525.0,107.18,107.19,107.07,107.1,38525.0
2015-11-03 12:15:00,107.09,107.12,106.98,107.09,73464.0,107.09,107.12,106.98,107.09,73464.0
2015-11-03 12:20:00,107.09,107.14,107.06,107.14,19813.0,107.09,107.14,107.06,107.14,19813.0
2015-11-03 12:25:00,107.12,107.14,107.09,107.09,13321.0,107.12,107.14,107.09,107.09,13321.0
2015-11-03 12:30:00,107.09,107.14,107.07,107.09,23205.0,107.09,107.14,107.07,107.09,23205.0
2015-11-03 12:35:00,107.09,107.14,107.06,107.14,16696.0,107.09,107.14,107.06,107.14,16696.0
2015-11-03 12:40:00,107.14,107.15,107.1,107.12,22427.0,107.14,107.15,107.1,107.12,22427.0
2015-11-03 12:45:00,107.11,107.13,107.08,107.08,18015.0,107.11,107.13,107.08,107.08,18015.0
2015-11-03 12:50:00,107.09,107.11,106.94,106.95,82708.0,107.09,107.11,106.94,106.95,82708.0
2015-11-03 12:55:00,106.95,106.96,106.73,106.92,213248.0,106.95,106.96,106.73,106.92,213248.0
2015-11-03 13:00:00,106.92,106.97,106.82,106.84,67805.0,106.92,106.97,106.82,106.84,67805.0
2015-11-03 13:05:00,106.87,106.87,106.68,106.76,88396.0,106.87,106.87,106.68,106.76,88396.0
2015-11-03 13:10:00,106.78,106.81,106.74,106.81,39694.0,106.78,106.81,106.74,106.81,39694.0
2015-11-03 13:15:00,106.8,106.88,106.76,106.85,40168.0,106.8,106.88,106.76,106.85,40168.0
2015-11-03 13:20:00,106.86,106.89,106.84,106.85,33300.0,106.86,106.89,106.84,106.85,33300.0
2015-11-03 13:25:00,106.86,106.89,106.7,106.72,72640.0,106.86,106.89,106.7,106.72,72640.0
2015-11-03 13:30:00,106.73,106.81,106.72,106.81,32760.0,106.73,106.81,106.72,106.81,32760.0
2015-11-03 13:35:00,106.8,106.83,106.73,106.79,28994.0,106.8,106.83,106.73,106.79,28994.0
2015-11-03 13:40:00,106.79,106.8,106.71,106.78,24187.0,106.79,106.8,106.71,106.78,24187.0
2015-11-03 13:45:00,106.78,106.84,106.78,106.82,22330.0,106.78,106.84,106.78,106.82,22330.0
2015-11-03 13:50:00,106.81,106.82,106.75,106.78,54435.0,106.81,106.82,106.75,106.78,54435.0
2015-11-03 13:55:00,106.77,106.79,106.74,106.75,39970.0,106.77,106.79,106.74,106.75,39970.0
2015-11-03 14:00:00,106.76,106.77,106.75,106.77,22703.0,106.76,106.77,106.75,106.77,22703.0
2015-11-03 14:05:00,106.77,106.78,106.75,106.77,16443.0,106.77,106.78,106.75,106.77,16443.0
2015-11-03 14:10:00,106.77,106.81,106.75,106.78,22477.0,106.77,106.81,106.75,106.78,22477.0
2015-11-03 14:15:00,106.78,106.88,106.77,106.88,45132.0,106.78,106.88,106.77,106.88,45132.0
2015-11-03 14:20:00,106.89,106.89,106.83,106.84,47294.0,106.89,106.89,106.83,106.84,47294.0
2015-11-03 14:25:00,106.83,106.87,106.8,106.87,34171.0,106.83,106.87,106.8,106.87,34171.0
2015-11-03 14:30:00,106.87,106.96,106.86,106.9,86517.0,106.87,106.96,106.86,106.9,86517.0
2015-11-03 14:35:00,106.91,106.98,106.9,106.96,52306.0,106.91,106.98,106.9,106.96,52306.0
2015-11-03 14:40:00,106.96,107.0,106.95,106.97,22163.0,106.96,107.0,106.95,106.97,22163.0
2015-11-03 14:45:00,106.97,107.02,106.96,107.02,68686.0,106.97,107.02,106.96,107.02,68686.0
2015-11-03 14:50:00,107.02,107.03,106.97,106.99,44880.0,107.02,107.03,106.97,106.99,44880.0
2015-11-03 14:55:00,107.0,107.03,106.99,107.03,18814.0,107.0,107.03,106.99,107.03,18814.0
2015-11-03 15:00:00,107.03,107.08,107.0,107.05,59093.0,107.03,107.08,107.0,107.05,59093.0
2015-11-03 15:05:00,107.06,107.06,107.01,107.03,38445.0,107.06,107.06,107.01,107.03,38445.0
2015-11-03 15:10:00,107.02,107.03,107.02,107.02,23649.0,107.02,107.03,107.02,107.02,23649.0
2015-11-03 15:15:00,107.03,107.04,107.02,107.02,37825.0,107.03,107.04,107.02,107.02,37825.0
2015-11-03 15:20:00,107.03,107.04,107.01,107.04,30569.0,107.03,107.04,107.01,107.04,30569.0
2015-11-03 15:25:00,107.04,107.08,107.03,107.08,37523.0,107.04,107.08,107.03,107.08,37523.0
2015-11-03 15:30:00,107.08,107.41,107.06,107.06,1138391.0,107.08,107.41,107.06,107.06,1138391.0
2015-11-03 15:35:00,107.06,107.09,107.05,107.07,76339.0,107.06,107.09,107.05,107.07,76339.0
2015-11-03 15:40:00,107.07,107.08,107.0,107.0,79921.0,107.07,107.08,107.0,107.0,79921.0
2015-11-03 15:45:00,107.01,107.02,106.93,106.93,171808.0,107.01,107.02,106.93,106.93,171808.0
2015-11-03 15:50:00,106.94,106.94,106.9,106.93,201436.0,106.94,106.94,106.9,106.93,201436.0
2015-11-03 15:55:00,106.93,106.99,106.9,106.98,402669.0,106.93,106.99,106.9,106.98,402669.0
2015-11-04 09:30:00,107.03,107.09,107.01,107.03,131851.0,107.03,107.09,107.01,107.03,131851.0
2015-11-04 09:35:00,107.04,107.05,106.9,106.95,231046.0,107.04,107.05,106.9,106.95,231046.0
2015-11-04 09:40:00,106.95,106.97,106.86,106.87,87995.0,106.95,106.97,106.86,106.87,87995.0
2015-11-04 09:45:00,106.86,106.95,106.85,106.94,138490.0,106.86,106.95,106.85,106.94,138490.0
2015-11-04 09:50:00,106.94,106.96,106.91,106.93,99699.0,106.94,106.96,106.91,106.93,99699.0
2015-11-04 09:55:00,106.94,106.97,106.83,106.83,85723.0,106.94,106.97,106.83,106.83,85723.0
2015-11-04 10:00:00,106.83,106.83,106.65,106.7,168401.0,106.83,106.83,106.65,106.7,168401.0
2015-11-04 10:05:00,106.69,106.87,106.69,106.83,90572.0,106.69,106.87,106.69,106.83,90572.0
2015-11-04 10:10:00,106.82,106.96,106.82,106.87,85044.0,106.82,106.96,106.82,106.87,85044.0
2015-11-04 10:15:00,106.9,106.91,106.79,106.86,35319.0,106.9,106.91,106.79,106.86,35319.0
2015-11-04 10:20:00,106.85,106.89,106.81,106.86,14730.0,106.85,106.89,106.81,106.86,14730.0
2015-11-04 10:25:00,106.86,106.93,106.85,106.93,34384.0,106.86,106.93,106.85,106.93,34384.0
2015-11-04 10:30:00,106.92,107.0,106.88,106.99,88671.0,106.92,107.0,106.88,106.99,88671.0
2015-11-04 10:35:00,106.97,106.99,106.87,106.87,140761.0,106.97,106.99,106.87,106.87,140761.0
2015-11-04 10:40:00,106.87,106.9,106.73,106.75,87440.0,106.87,106.9,106.73,106.75,87440.0
2015-11-04 10:45:00,106.74,106.74,106.51,106.51,120188.0,106.74,106.74,106.51,106.51,120188.0
2015-11-04 10:50:00,106.51,106.62,106.51,106.53,105281.0,106.51,106.62,106.51,106.53,105281.0
2015-11-04 10:55:00,106.53,106.54,106.47,106.49,58680.0,106.53,106.54,106.47,106.49,58680.0
2015-11-04 11:00:00,106.5,106.58,106.46,106.48,91704.0,106.5,106.58,106.46,106.48,91704.0
2015-11-04 11:05:00,106.49,106.64,106.49,106.64,70552.0,106.49,106.64,106.49,106.64,70552.0
2015-11-04 11:10:00,106.63,106.71,106.61,106.69,138319.0,106.63,106.71,106.61,106.69,138319.0
2015-11-04 11:15:00,106.68,106.7,106.59,106.63,48379.0,106.68,106.7,106.59,106.63,48379.0
2015-11-04 11:20:00,106.63,106.66,106.58,106.6,37017.0,106.63,106.66,106.58,106.6,37017.0
2015-11-04 11:25:00,106.6,106.6,106.53,106.55,84874.0,106.6,106.6,106.53,106.55,84874.0
2015-11-04 11:30:00,106.55,106.59,106.52,106.58,73891.0,106.55,106.59,106.52,106.58,73891.0
2015-11-04 11:35:00,106.58,106.58,106.53,106.56,38003.0,106.58,106.58,106.53,106.56,38003.0
2015-11-04 11:40:00,106.58,106.66,106.55,106.6,53067.0,106.58,106.66,106.55,106.6,53067.0
2015-11-04 11:45:00,106.59,106.61,106.49,106.56,33474.0,106.59,106.61,106.49,106.56,33474.0
2015-11-04 11:50:00,106.57,106.6,106.56,106.58,39534.0,106.57,106.6,106.56,106.58,39534.0
2015-11-04 11:55:00,106.57,106.6,106.54,106.59,22877.0,106.57,106.6,106.54,106.59,22877.0
2015-11-04 12:00:00,106.58,106.68,106.57,106.62,75978.0,106.58,106.68,106.57,106.62,75978.0
2015-11-04 12:05:00,106.61,106.63,106.57,106.62,15569.0,106.61,106.63,106.57,106.62,15569.0
2015-11-04 12:10:00,106.61,106.65,106.6,106.61,20860.0,106.61,106.65,106.6,106.61,20860.0
2015-11-04 12:15:00,106.59,106.59,106.56,106.57,15045.0,106.59,106.59,106.56,106.57,15045.0
2015-11-04 12:20:00,106.58,106.59,106.55,106.57,17774.0,106.58,106.59,106.55,106.57,17774.0
2015-11-04 12:25:00,106.56,106.58,106.52,106.55,17262.0,106.56,106.58,106.52,106.55,17262.0
2015-11-04 12:30:00,106.54,106.54,106.45,106.46,41346.0,106.54,106.54,106.45,106.46,41346.0
2015-11-04 12:35:00,106.46,106.48,106.4,106.47,24836.0,106.46,106.48,106.4,106.47,24836.0
2015-11-04 12:40:00,106.47,106.47,106.41,106.41,14627.0,106.47,106.47,106.41,106.41,14627.0
2015-11-04 12:45:00,106.41,106.45,106.37,106.41,18704.0,106.41,106.45,106.37,106.41,18704.0
2015-11-04 12:50:00,106.42,106.42,106.34,106.35,18984.0,106.42,106.42,106.34,106.35,18984.0
2015-11-04 12:55:00,106.34,106.39,106.31,106.34,34308.0,106.34,106.39,106.31,106.34,34308.0
2015-11-04 13:00:00,106.34,106.35,105.95,106.05,361076.0,106.34,106.35,105.95,106.05,361076.0
2015-11-04 13:05:00,106.05,106.07,105.99,106.02,75467.0,106.05,106.07,105.99,106.02,75467.0
2015-11-04 13:10:00,106.01,106.12,105.96,106.09,57928.0,106.01,106.12,105.96,106.09,57928.0
2015-11-04 13:15:00,106.09,106.1,106.02,106.05,30839.0,106.09,106.1,106.02,106.05,30839.0
2015-11-04 13:20:00,106.05,106.06,105.98,105.99,29401.0,106.05,106.06,105.98,105.99,29401.0
2015-11-04 13:25:00,105.98,106.02,105.93,105.97,77190.0,105.98,106.02,105.93,105.97,77190.0
2015-11-04 13:30:00,105.97,106.0,105.92,105.97,33080.0,105.97,106.0,105.92,105.97,33080.0
2015-11-04 13:35:00,105.98,106.0,105.96,105.97,22301.0,105.98,106.0,105.96,105.97,22301.0
2015-11-04 13:40:00,105.97,106.06,105.97,106.06,56948.0,105.97,106.06,105.97,106.06,56948.0
2015-11-04 13:45:00,106.06,106.08,106.05,106.05,42167.0,106.06,106.08,106.05,106.05,42167.0
2015-11-04 13:50:00,106.06,106.06,105.96,106.0,44048.0,106.06,106.06,105.96,106.0,44048.0
2015-11-04 13:55:00,106.0,106.02,105.97,105.97,28520.0,106.0,106.02,105.97,105.97,28520.0
2015-11-04 14:00:00,105.97,105.99,105.93,105.95,33064.0,105.97,105.99,105.93,105.95,33064.0
2015-11-04 14:05:00,105.95,105.96,105.93,105.93,12194.0,105.95,105.96,105.93,105.93,12194.0
2015-11-04 14:10:00,105.93,105.97,105.93,105.96,9770.0,105.93,105.97,105.93,105.96,9770.0
2015-11-04 14:15:00,105.96,106.05,105.95,106.03,53376.0,105.96,106.05,105.95,106.03,53376.0
2015-11-04 14:20:00,106.03,106.06,106.0,106.03,88797.0,106.03,106.06,106.0,106.03,88797.0
2015-11-04 14:25:00,106.03,106.06,106.03,106.05,33121.0,106.03,106.06,106.03,106.05,33121.0
2015-11-04 14:30:00,106.06,106.12,106.04,106.1,46869.0,106.06,106.12,106.04,106.1,46869.0
2015-11-04 14:35:00,106.1,106.11,106.05,106.06,27863.0,106.1,106.11,106.05,106.06,27863.0
2015-11-04 14:40:00,106.06,106.1,106.04,106.09,50550.0,106.06,106.1,106.04,106.09,50550.0
2015-11-04 14:45:00,106.09,106.13,106.07,106.11,24315.0,106.09,106.13,106.07,106.11,24315.0
2015-11-04 14:50:00,106.11,106.13,106.11,106.11,19457.0,106.11,106.13,106.11,106.11,19457.0
2015-11-04 14:55:00,106.12,106.12,106.09,106.1,33081.0,106.12,106.12,106.09,106.1,33081.0
2015-11-04 15:00:00,106.1,106.13,106.09,106.13,17710.0,106.1,106.13,106.09,106.13,17710.0
2015-11-04 15:05:00,106.12,106.14,106.12,106.13,38482.0,106.12,106.14,106.12,106.13,38482.0
2015-11-04 15:10:00,106.13,106.14,106.09,106.13,51750.0,106.13,106.14,106.09,106.13,51750.0
2015-11-04 15:15:00,106.13,106.13,106.06,106.07,218113.0,106.13,106.13,106.06,106.07,218113.0
2015-11-04 15:20:00,106.07,106.08,106.05,106.06,16415.0,106.07,106.08,106.05,106.06,16415.0
2015-11-04 15:25:00,106.07,106.08,106.06,106.07,68512.0,106.07,106.08,106.06,106.07,68512.0
2015-11-04 15:30:00,106.08,106.08,106.05,106.08,65918.0,106.08,106.08,106.05,106.08,65918.0
2015-11-04 15:35:00,106.07,106.08,106.05,106.06,128274.0,106.07,106.08,106.05,106.06,128274.0
2015-11-04 15:40:00,106.05,106.07,106.04,106.05,266096.0,106.05,106.07,106.04,106.05,266096.0
2015-11-04 15:45:00,106.04,106.06,106.03,106.05,132946.0,106.04,106.06,106.03,106.05,132946.0
2015-11-04 15:50:00,106.06,106.06,105.98,105.98,280328.0,106.06,106.06,105.98,105.98,280328.0
2015-11-04 15:55:00,105.99,106.0,105.98,105.98,184291.0,105.99,106.0,105.98,105.98,184291.0
2015-11-05 09:30:00,106.03,106.06,105.98,106.05,114551.0,106.03,106.06,105.98,106.05,114551.0
2015-11-05 09:35:00,106.05,106.07,105.99,106.01,122949.0,106.05,106.07,105.99,106.01,122949.0
2015-11-05 09:40:00,106.02,106.1,106.0,106.02,36193.0,106.02,106.1,106.0,106.02,36193.0
2015-11-05 09:45:00,106.01,106.02,105.82,105.92,198786.0,106.01,106.02,105.82,105.92,198786.0
2015-11-05 09:50:00,105.91,105.92,105.84,105.87,75171.0,105.91,105.92,105.84,105.87,75171.0
2015-11-05 09:55:00,105.87,105.92,105.85,105.88,47155.0,105.87,105.92,105.85,105.88,47155.0
2015-11-05 10:00:00,105.89,105.99,105.89,105.94,91324.0,105.89,105.99,105.89,105.94,91324.0
2015-11-05 10:05:00,105.95,105.96,105.88,105.91,34531.0,105.95,105.96,105.88,105.91,34531.0
2015-11-05 10:10:00,105.91,105.92,105.82,105.89,43606.0,105.91,105.92,105.82,105.89,43606.0
2015-11-05 10:15:00,105.89,105.9,105.72,105.87,146403.0,105.89,105.9,105.72,105.87,146403.0
2015-11-05 10:20:00,105.88,105.94,105.88,105.91,70449.0,105.88,105.94,105.88,105.91,70449.0
2015-11-05 10:25:00,105.92,105.94,105.89,105.9,43987.0,105.92,105.94,105.89,105.9,43987.0
2015-11-05 10:30:00,105.91,106.04,105.86,106.02,169118.0,105.91,106.04,105.86,106.02,169118.0
2015-11-05 10:35:00,106.04,106.06,105.98,106.05,55614.0,106.04,106.06,105.98,106.05,55614.0
2015-11-05 10:40:00,106.04,106.04,105.96,106.03,56700.0,106.04,106.04,105.96,106.03,56700.0
2015-11-05 10:45:00,106.03,106.03,105.92,105.94,78262.0,106.03,106.03,105.92,105.94,78262.0
2015-11-05 10:50:00,105.94,105.98,105.9,105.94,23396.0,105.94,105.98,105.9,105.94,23396.0
2015-11-05 10:55:00,105.95,105.99,105.92,105.99,27098.0,105.95,105.99,105.92,105.99,27098.0
2015-11-05 11:00:00,105.99,106.05,105.96,105.97,78424.0,105.99,106.05,105.96,105.97,78424.0
2015-11-05 11:05:00,105.97,106.01,105.93,105.99,27981.0,105.97,106.01,105.93,105.99,27981.0
2015-11-05 11:10:00,105.99,106.03,105.93,105.94,46362.0,105.99,106.03,105.93,105.94,46362.0
2015-11-05 11:15:00,105.96,105.96,105.82,105.85,70844.0,105.96,105.96,105.82,105.85,70844.0
2015-11-05 11:20:00,105.83,105.86,105.76,105.85,35421.0,105.83,105.86,105.76,105.85,35421.0
2015-11-05 11:25:00,105.86,105.95,105.85,105.92,46210.0,105.86,105.95,105.85,105.92,46210.0
2015-11-05 11:30:00,105.93,105.94,105.85,105.85,40575.0,105.93,105.94,105.85,105.85,40575.0
2015-11-05 11:35:00,105.85,105.87,105.82,105.87,37239.0,105.85,105.87,105.82,105.87,37239.0
2015-11-05 11:40:00,105.88,105.92,105.88,105.88,14047.0,105.88,105.92,105.88,105.88,14047.0
2015-11-05 11:45:00,105.89,105.91,105.88,105.88,21209.0,105.89,105.91,105.88,105.88,21209.0
2015-11-05 11:50:00,105.89,105.91,105.87,105.91,14712.0,105.89,105.91,105.87,105.91,14712.0
2015-11-05 11:55:00,105.91,105.94,105.89,105.91,31200.0,105.91,105.94,105.89,105.91,31200.0
2015-11-05 12:00:00,105.91,106.05,105.91,106.03,159890.0,105.91,106.05,105.91,106.03,159890.0
2015-11-05 12:05:00,106.04,106.09,106.03,106.04,11632.0,106.04,106.09,106.03,106.04,11632.0
2015-11-05 12:10:00,106.05,106.06,105.97,106.0,22354.0,106.05,106.06,105.97,106.0,22354.0
2015-11-05 12:15:00,106.0,106.02,105.92,106.0,39108.0,106.0,106.02,105.92,106.0,39108.0
2015-11-05 12:20:00,106.02,106.02,105.98,105.98,7757.0,106.02,106.02,105.98,105.98,7757.0
2015-11-05 12:25:00,105.98,105.99,105.93,105.95,13029.0,105.98,105.99,105.93,105.95,13029.0
2015-11-05 12:30:00,105.96,105.98,105.89,105.9,26823.0,105.96,105.98,105.89,105.9,26823.0
2015-11-05 12:35:00,105.91,105.95,105.86,105.91,21102.0,105.91,105.95,105.86,105.91,21102.0
2015-11-05 12:40:00,105.9,105.91,105.88,105.9,9806.0,105.9,105.91,105.88,105.9,9806.0
2015-11-05 12:45:00,105.89,105.93,105.89,105.93,11615.0,105.89,105.93,105.89,105.93,11615.0
2015-11-05 12:50:00,105.93,105.98,105.91,105.98,16511.0,105.93,105.98,105.91,105.98,16511.0
2015-11-05 12:55:00,105.97,106.0,105.91,105.94,21640.0,105.97,106.0,105.91,105.94,21640.0
2015-11-05 13:00:00,105.96,105.98,105.94,105.96,16558.0,105.96,105.98,105.94,105.96,16558.0
2015-11-05 13:05:00,105.96,105.98,105.94,105.97,6346.0,105.96,105.98,105.94,105.97,6346.0
2015-11-05 13:10:00,105.97,105.98,105.92,105.94,8918.0,105.97,105.98,105.92,105.94,8918.0
2015-11-05 13:15:00,105.93,105.95,105.91,105.92,8791.0,105.93,105.95,105.91,105.92,8791.0
2015-11-05 13:20:00,105.91,105.93,105.82,105.82,41908.0,105.91,105.93,105.82,105.82,41908.0
2015-11-05 13:25:00,105.82,105.84,105.75,105.77,68161.0,105.82,105.84,105.75,105.77,68161.0
2015-11-05 13:30:00,105.76,105.83,105.73,105.81,88841.0,105.76,105.83,105.73,105.81,88841.0
2015-11-05 13:35:00,105.81,105.83,105.79,105.8,38410.0,105.81,105.83,105.79,105.8,38410.0
2015-11-05 13:40:00,105.82,105.86,105.81,105.86,21821.0,105.82,105.86,105.81,105.86,21821.0
2015-11-05 13:45:00,105.87,105.87,105.82,105.82,20226.0,105.87,105.87,105.82,105.82,20226.0
2015-11-05 13:50:00,105.83,105.83,105.77,105.78,15441.0,105.83,105.83,105.77,105.78,15441.0
2015-11-05 13:55:00,105.78,105.79,105.77,105.78,6929.0,105.78,105.79,105.77,105.78,6929.0
2015-11-05 14:00:00,105.77,105.77,105.75,105.77,14001.0,105.77,105.77,105.75,105.77,14001.0
2015-11-05 14:05:00,105.77,105.8,105.76,105.79,33816.0,105.77,105.8,105.76,105.79,33816.0
2015-11-05 14:10:00,105.79,105.79,105.75,105.76,39229.0,105.79,105.79,105.75,105.76,39229.0
2015-11-05 14:15:00,105.76,105.77,105.73,105.76,37894.0,105.76,105.77,105.73,105.76,37894.0
2015-11-05 14:20:00,105.76,105.78,105.73,105.77,30542.0,105.76,105.78,105.73,105.77,30542.0
2015-11-05 14:25:00,105.77,105.8,105.77,105.77,17630.0,105.77,105.8,105.77,105.77,17630.0
2015-11-05 14:30:00,105.77,105.79,105.76,105.78,15145.0,105.77,105.79,105.76,105.78,15145.0
2015-11-05 14:35:00,105.79,105.8,105.77,105.8,31020.0,105.79,105.8,105.77,105.8,31020.0
2015-11-05 14:40:00,105.8,105.8,105.77,105.79,10024.0,105.8,105.8,105.77,105.79,10024.0
2015-11-05 14:45:00,105.79,105.81,105.74,105.74,54075.0,105.79,105.81,105.74,105.74,54075.0
2015-11-05 14:50:00,105.75,105.77,105.74,105.77,23720.0,105.75,105.77,105.74,105.77,23720.0
2015-11-05 14:55:00,105.78,105.81,105.78,105.8,39099.0,105.78,105.81,105.78,105.8,39099.0
2015-11-05 15:00:00,105.8,105.8,105.78,105.79,11527.0,105.8,105.8,105.78,105.79,11527.0
2015-11-05 15:05:00,105.8,105.8,105.76,105.79,34776.0,105.8,105.8,105.76,105.79,34776.0
2015-11-05 15:10:00,105.79,105.8,105.77,105.78,15242.0,105.79,105.8,105.77,105.78,15242.0
2015-11-05 15:15:00,105.77,105.8,105.76,105.79,41450.0,105.77,105.8,105.76,105.79,41450.0
2015-11-05 15:20:00,105.79,105.79,105.72,105.74,190784.0,105.79,105.79,105.72,105.74,190784.0
2015-11-05 15:25:00,105.74,105.76,105.72,105.75,38893.0,105.74,105.76,105.72,105.75,38893.0
2015-11-05 15:30:00,105.74,105.75,105.63,105.7,64500.0,105.74,105.75,105.63,105.7,64500.0
2015-11-05 15:35:00,105.69,105.72,105.67,105.71,31462.0,105.69,105.72,105.67,105.71,31462.0
2015-11-05 15:40:00,105.71,105.71,105.63,105.64,116817.0,105.71,105.71,105.63,105.64,116817.0
2015-11-05 15:45:00,105.65,105.66,105.62,105.64,76685.0,105.65,105.66,105.62,105.64,76685.0
2015-11-05 15:50:00,105.65,105.66,105.6,105.61,161218.0,105.65,105.66,105.6,105.61,161218.0
2015-11-05 15:55:00,105.61,105.64,105.58,105.61,235705.0,105.61,105.64,105.58,105.61,235705.0
2015-11-06 09:30:00,104.17,104.21,104.02,104.15,379772.0,104.17,104.21,104.02,104.15,379772.0
2015-11-06 09:35:00,104.15,104.26,104.11,104.24,218621.0,104.15,104.26,104.11,104.24,218621.0
2015-11-06 09:40:00,104.24,104.24,104.13,104.16,166381.0,104.24,104.24,104.13,104.16,166381.0
2015-11-06 09:45:00,104.16,104.17,104.07,104.12,176056.0,104.16,104.17,104.07,104.12,176056.0
2015-11-06 09:50:00,104.12,104.25,104.09,104.25,94232.0,104.12,104.25,104.09,104.25,94232.0
2015-11-06 09:55:00,104.25,104.42,104.23,104.38,188469.0,104.25,104.42,104.23,104.38,188469.0
2015-11-06 10:00:00,104.37,104.41,104.3,104.3,113445.0,104.37,104.41,104.3,104.3,113445.0
2015-11-06 10:05:00,104.3,104.32,104.25,104.25,94682.0,104.3,104.32,104.25,104.25,94682.0
2015-11-06 10:10:00,104.25,104.27,104.19,104.27,104667.0,104.25,104.27,104.19,104.27,104667.0
2015-11-06 10:15:00,104.27,104.27,104.13,104.13,171554.0,104.27,104.27,104.13,104.13,171554.0
2015-11-06 10:20:00,104.14,104.17,104.1,104.12,87492.0,104.14,104.17,104.1,104.12,87492.0
2015-11-06 10:25:00,104.13,104.18,104.12,104.17,80244.0,104.13,104.18,104.12,104.17,80244.0
2015-11-06 10:30:00,104.17,104.17,104.1,104.15,103443.0,104.17,104.17,104.1,104.15,103443.0
2015-11-06 10:35:00,104.15,104.16,104.08,104.12,99666.0,104.15,104.16,104.08,104.12,99666.0
2015-11-06 10:40:00,104.11,104.17,104.08,104.1,186990.0,104.11,104.17,104.08,104.1,186990.0
2015-11-06 10:45:00,104.09,104.1,104.02,104.09,157497.0,104.09,104.1,104.02,104.09,157497.0
2015-11-06 10:50:00,104.1,104.12,104.07,104.11,80822.0,104.1,104.12,104.07,104.11,80822.0
2015-11-06 10:55:00,104.1,104.13,104.06,104.12,234433.0,104.1,104.13,104.06,104.12,234433.0
2015-11-06 11:00:00,104.12,104.12,104.07,104.11,64319.0,104.12,104.12,104.07,104.11,64319.0
2015-11-06 11:05:00,104.1,104.1,104.07,104.09,72920.0,104.1,104.1,104.07,104.09,72920.0
2015-11-06 11:10:00,104.09,104.12,104.06,104.11,62522.0,104.09,104.12,104.06,104.11,62522.0
2015-11-06 11:15:00,104.11,104.14,104.05,104.12,70995.0,104.11,104.14,104.05,104.12,70995.0
2015-11-06 11:20:00,104.12,104.12,104.05,104.1,79060.0,104.12,104.12,104.05,104.1,79060.0
2015-11-06 11:25:00,104.11,104.12,104.06,104.08,43396.0,104.11,104.12,104.06,104.08,43396.0
2015-11-06 11:30:00,104.09,104.12,104.05,104.12,43300.0,104.09,104.12,104.05,104.12,43300.0
2015-11-06 11:35:00,104.12,104.15,104.08,104.14,52359.0,104.12,104.15,104.08,104.14,52359.0
2015-11-06 11:40:00,104.15,104.24,104.15,104.22,120983.0,104.15,104.24,104.15,104.22,120983.0
2015-11-06 11:45:00,104.21,104.34,104.2,104.29,102197.0,104.21,104.34,104.2,104.29,102197.0
2015-11-06 11:50:00,104.29,104.33,104.26,104.28,112232.0,104.29,104.33,104.26,104.28,112232.0
2015-11-06 11:55:00,104.27,104.32,104.24,104.26,92903.0,104.27,104.32,104.24,104.26,92903.0
2015-11-06 12:00:00,104.26,104.28,104.21,104.23,84297.0,104.26,104.28,104.21,104.23,84297.0
2015-11-06 12:05:00,104.23,104.29,104.21,104.24,58384.0,104.23,104.29,104.21,104.24,58384.0
2015-11-06 12:10:00,104.25,104.3,104.23,104.27,44069.0,104.25,104.3,104.23,104.27,44069.0
2015-11-06 12:15:00,104.26,104.28,104.24,104.28,42849.0,104.26,104.28,104.24,104.28,42849.0
2015-11-06 12:20:00,104.29,104.3,104.26,104.29,56567.0,104.29,104.3,104.26,104.29,56567.0
2015-11-06 12:25:00,104.28,104.31,104.25,104.26,35306.0,104.28,104.31,104.25,104.26,35306.0
2015-11-06 12:30:00,104.25,104.26,104.15,104.2,77842.0,104.25,104.26,104.15,104.2,77842.0
2015-11-06 12:35:00,104.2,104.24,104.15,104.22,116615.0,104.2,104.24,104.15,104.22,116615.0
2015-11-06 12:40:00,104.23,104.24,104.21,104.23,28110.0,104.23,104.24,104.21,104.23,28110.0
2015-11-06 12:45:00,104.22,104.24,104.18,104.23,46619.0,104.22,104.24,104.18,104.23,46619.0
2015-11-06 12:50:00,104.23,104.24,104.16,104.16,24197.0,104.23,104.24,104.16,104.16,24197.0
2015-11-06 12:55:00,104.15,104.23,104.14,104.23,35821.0,104.15,104.23,104.14,104.23,35821.0
2015-11-06 13:00:00,104.23,104.23,104.16,104.17,24064.0,104.23,104.23,104.16,104.17,24064.0
2015-11-06 13:05:00,104.18,104.23,104.18,104.19,27538.0,104.18,104.23,104.18,104.19,27538.0
2015-11-06 13:10:00,104.19,104.22,104.17,104.22,14259.0,104.19,104.22,104.17,104.22,14259.0
2015-11-06 13:15:00,104.25,104.32,104.25,104.31,22729.0,104.25,104.32,104.25,104.31,22729.0
2015-11-06 13:20:00,104.3,104.34,104.24,104.25,11290.0,104.3,104.34,104.24,104.25,11290.0
2015-11-06 13:25:00,104.26,104.26,104.19,104.21,32592.0,104.26,104.26,104.19,104.21,32592.0
2015-11-06 13:30:00,104.21,104.34,104.21,104.33,22372.0,104.21,104.34,104.21,104.33,22372.0
2015-11-06 13:35:00,104.34,104.4,104.33,104.37,20030.0,104.34,104.4,104.33,104.37,20030.0
2015-11-06 13:40:00,104.37,104.38,104.29,104.32,26731.0,104.37,104.38,104.29,104.32,26731.0
2015-11-06 13:45:00,104.32,104.35,104.31,104.31,13478.0,104.32,104.35,104.31,104.31,13478.0
2015-11-06 13:50:00,104.31,104.33,104.3,104.32,16684.0,104.31,104.33,104.3,104.32,16684.0
2015-11-06 13:55:00,104.33,104.33,104.3,104.32,10058.0,104.33,104.33,104.3,104.32,10058.0
2015-11-06 14:00:00,104.32,104.33,104.28,104.29,21894.0,104.32,104.33,104.28,104.29,21894.0
2015-11-06 14:05:00,104.29,104.3,104.27,104.28,30891.0,104.29,104.3,104.27,104.28,30891.0
2015-11-06 14:10:00,104.28,104.28,104.26,104.28,11004.0,104.28,104.28,104.26,104.28,11004.0
2015-11-06 14:15:00,104.27,104.28,104.23,104.25,23824.0,104.27,104.28,104.23,104.25,23824.0
2015-11-06 14:20:00,104.26,104.28,104.23,104.24,10605.0,104.26,104.28,104.23,104.24,10605.0
2015-11-06 14:25:00,104.23,104.24,104.22,104.23,33554.0,104.23,104.24,104.22,104.23,33554.0
2015-11-06 14:30:00,104.24,104.26,104.24,104.25,22579.0,104.24,104.26,104.24,104.25,22579.0
2015-11-06 14:35:00,104.24,104.26,104.23,104.23,14501.0,104.24,104.26,104.23,104.23,14501.0
2015-11-06 14:40:00,104.24,104.24,104.2,104.2,14840.0,104.24,104.24,104.2,104.2,14840.0
2015-11-06 14:45:00,104.2,104.25,104.2,104.24,24127.0,104.2,104.25,104.2,104.24,24127.0
2015-11-06 14:50:00,104.24,104.25,104.22,104.23,16970.0,104.24,104.25,104.22,104.23,16970.0
2015-11-06 14:55:00,104.23,104.23,104.14,104.15,42101.0,104.23,104.23,104.14,104.15,42101.0
2015-11-06 15:00:00,104.15,104.2,104.14,104.19,12679.0,104.15,104.2,104.14,104.19,12679.0
2015-11-06 15:05:00,104.19,104.23,104.16,104.23,117745.0,104.19,104.23,104.16,104.23,117745.0
2015-11-06 15:10:00,104.23,104.26,104.22,104.25,30652.0,104.23,104.26,104.22,104.25,30652.0
2015-11-06 15:15:00,104.25,104.27,104.21,104.23,25746.0,104.25,104.27,104.21,104.23,25746.0
2015-11-06 15:20:00,104.24,104.27,104.24,104.27,17612.0,104.24,104.27,104.24,104.27,17612.0
2015-11-06 15:25:00,104.27,104.28,104.24,104.25,34559.0,104.27,104.28,104.24,104.25,34559.0
2015-11-06 15:30:00,104.26,104.28,104.22,104.25,43371.0,104.26,104.28,104.22,104.25,43371.0
2015-11-06 15:35:00,104.25,104.26,104.23,104.26,23029.0,104.25,104.26,104.23,104.26,23029.0
2015-11-06 15:40:00,104.26,104.28,104.21,104.21,65580.0,104.26,104.28,104.21,104.21,65580.0
2015-11-06 15:45:00,104.21,104.21,104.13,104.15,124378.0,104.21,104.21,104.13,104.15,124378.0
2015-11-06 15:50:00,104.15,104.15,104.08,104.11,412961.0,104.15,104.15,104.08,104.11,412961.0
2015-11-06 15:55:00,104.12,104.13,104.09,104.1,369288.0,104.12,104.13,104.09,104.1,369288.0
2015-11-09 09:30:00,104.29,104.36,104.26,104.35,189067.0,104.29,104.36,104.26,104.35,189067.0
2015-11-09 09:35:00,104.35,104.35,104.25,104.28,80845.0,104.35,104.35,104.25,104.28,80845.0
2015-11-09 09:40:00,104.28,104.32,104.24,104.26,84336.0,104.28,104.32,104.24,104.26,84336.0
2015-11-09 09:45:00,104.26,104.33,104.22,104.3,81850.0,104.26,104.33,104.22,104.3,81850.0
2015-11-09 09:50:00,104.29,104.32,104.24,104.26,67795.0,104.29,104.32,104.24,104.26,67795.0
2015-11-09 09:55:00,104.27,104.32,104.21,104.28,56685.0,104.27,104.32,104.21,104.28,56685.0
2015-11-09 10:00:00,104.28,104.35,104.26,104.27,68580.0,104.28,104.35,104.26,104.27,68580.0
2015-11-09 10:05:00,104.27,104.32,104.26,104.27,38506.0,104.27,104.32,104.26,104.27,38506.0
2015-11-09 10:10:00,104.29,104.3,104.24,104.26,49584.0,104.29,104.3,104.24,104.26,49584.0
2015-11-09 10:15:00,104.26,104.32,104.25,104.32,28449.0,104.26,104.32,104.25,104.32,28449.0
2015-11-09 10:20:00,104.32,104.42,104.3,104.41,81584.0,104.32,104.42,104.3,104.41,81584.0
2015-11-09 10:25:00,104.41,104.47,104.4,104.42,66069.0,104.41,104.47,104.4,104.42,66069.0
2015-11-09 10:30:00,104.42,104.42,104.31,104.33,33007.0,104.42,104.42,104.31,104.33,33007.0
2015-11-09 10:35:00,104.34,104.39,104.32,104.39,30918.0,104.34,104.39,104.32,104.39,30918.0
2015-11-09 10:40:00,104.4,104.43,104.36,104.42,63527.0,104.4,104.43,104.36,104.42,63527.0
2015-11-09 10:45:00,104.42,104.42,104.32,104.32,23931.0,104.42,104.42,104.32,104.32,23931.0
2015-11-09 10:50:00,104.33,104.36,104.29,104.31,44870.0,104.33,104.36,104.29,104.31,44870.0
2015-11-09 10:55:00,104.3,104.36,104.28,104.34,26564.0,104.3,104.36,104.28,104.34,26564.0
2015-11-09 11:00:00,104.34,104.35,104.3,104.32,25907.0,104.34,104.35,104.3,104.32,25907.0
2015-11-09 11:05:00,104.32,104.34,104.29,104.29,23887.0,104.32,104.34,104.29,104.29,23887.0
2015-11-09 11:10:00,104.3,104.33,104.27,104.29,28388.0,104.3,104.33,104.27,104.29,28388.0
2015-11-09 11:15:00,104.29,104.36,104.29,104.33,21016.0,104.29,104.36,104.29,104.33,21016.0
2015-11-09 11:20:00,104.33,104.39,104.33,104.35,8590.0,104.33,104.39,104.33,104.35,8590.0
2015-11-09 11:25:00,104.36,104.38,104.3,104.35,61229.0,104.36,104.38,104.3,104.35,61229.0
2015-11-09 11:30:00,104.36,104.38,104.19,104.29,50083.0,104.36,104.38,104.19,104.29,50083.0
2015-11-09 11:35:00,104.29,104.4,104.29,104.34,37201.0,104.29,104.4,104.29,104.34,37201.0
2015-11-09 11:40:00,104.35,104.36,104.28,104.33,22204.0,104.35,104.36,104.28,104.33,22204.0
2015-11-09 11:45:00,104.31,104.32,104.19,104.3,33310.0,104.31,104.32,104.19,104.3,33310.0
2015-11-09 11:50:00,104.3,104.37,104.29,104.36,35537.0,104.3,104.37,104.29,104.36,35537.0
2015-11-09 11:55:00,104.35,104.35,104.28,104.29,15626.0,104.35,104.35,104.28,104.29,15626.0
2015-11-09 12:00:00,104.28,104.32,104.26,104.32,9533.0,104.28,104.32,104.26,104.32,9533.0
2015-11-09 12:05:00,104.32,104.34,104.28,104.34,9027.0,104.32,104.34,104.28,104.34,9027.0
2015-11-09 12:10:00,104.34,104.34,104.27,104.28,15409.0,104.34,104.34,104.27,104.28,15409.0
2015-11-09 12:15:00,104.31,104.37,104.3,104.35,36804.0,104.31,104.37,104.3,104.35,36804.0
2015-11-09 12:20:00,104.35,104.37,104.34,104.34,12938.0,104.35,104.37,104.34,104.34,12938.0
2015-11-09 12:25:00,104.33,104.39,104.33,104.37,36085.0,104.33,104.39,104.33,104.37,36085.0
2015-11-09 12:30:00,104.36,104.4,104.34,104.38,34537.0,104.36,104.4,104.34,104.38,34537.0
2015-11-09 12:35:00,104.38,104.38,104.32,104.33,15497.0,104.38,104.38,104.32,104.33,15497.0
2015-11-09 12:40:00,104.34,104.39,104.29,104.29,10365.0,104.34,104.39,104.29,104.29,10365.0
2015-11-09 12:45:00,104.28,104.32,104.27,104.3,19990.0,104.28,104.32,104.27,104.3,19990.0
2015-11-09 12:50:00,104.3,104.34,104.29,104.34,7259.0,104.3,104.34,104.29,104.34,7259.0
2015-11-09 12:55:00,104.33,104.36,104.31,104.33,10778.0,104.33,104.36,104.31,104.33,10778.0
2015-11-09 13:00:00,104.35,104.36,104.33,104.33,3807.0,104.35,104.36,104.33,104.33,3807.0
2015-11-09 13:05:00,104.34,104.4,104.34,104.4,5019.0,104.34,104.4,104.34,104.4,5019.0
2015-11-09 13:10:00,104.39,104.4,104.3,104.38,23265.0,104.39,104.4,104.3,104.38,23265.0
2015-11-09 13:15:00,104.38,104.38,104.32,104.34,14535.0,104.38,104.38,104.32,104.34,14535.0
2015-11-09 13:20:00,104.33,104.33,104.29,104.29,12821.0,104.33,104.33,104.29,104.29,12821.0
2015-11-09 13:25:00,104.28,104.3,104.21,104.22,30144.0,104.28,104.3,104.21,104.22,30144.0
2015-11-09 13:30:00,104.22,104.31,104.22,104.31,11341.0,104.22,104.31,104.22,104.31,11341.0
2015-11-09 13:35:00,104.32,104.36,104.31,104.34,23130.0,104.32,104.36,104.31,104.34,23130.0
2015-11-09 13:40:00,104.35,104.38,104.34,104.35,13448.0,104.35,104.38,104.34,104.35,13448.0
2015-11-09 13:45:00,104.34,104.35,104.33,104.34,6074.0,104.34,104.35,104.33,104.34,6074.0
2015-11-09 13:50:00,104.34,104.37,104.34,104.36,7729.0,104.34,104.37,104.34,104.36,7729.0
2015-11-09 13:55:00,104.36,104.36,104.33,104.35,4700.0,104.36,104.36,104.33,104.35,4700.0
2015-11-09 14:00:00,104.35,104.36,104.34,104.35,11620.0,104.35,104.36,104.34,104.35,11620.0
2015-11-09 14:05:00,104.34,104.58,104.34,104.46,71384.0,104.34,104.58,104.34,104.46,71384.0
2015-11-09 14:10:00,104.46,104.51,104.45,104.45,9979.0,104.46,104.51,104.45,104.45,9979.0
2015-11-09 14:15:00,104.45,104.45,104.39,104.39,35449.0,104.45,104.45,104.39,104.39,35449.0
2015-11-09 14:20:00,104.39,104.44,104.37,104.41,54826.0,104.39,104.44,104.37,104.41,54826.0
2015-11-09 14:25:00,104.4,104.44,104.39,104.43,11025.0,104.4,104.44,104.39,104.43,11025.0
2015-11-09 14:30:00,104.42,104.43,104.37,104.37,12589.0,104.42,104.43,104.37,104.37,12589.0
2015-11-09 14:35:00,104.38,104.41,104.37,104.39,14001.0,104.38,104.41,104.37,104.39,14001.0
2015-11-09 14:40:00,104.39,104.41,104.39,104.39,10217.0,104.39,104.41,104.39,104.39,10217.0
2015-11-09 14:45:00,104.39,104.4,104.37,104.38,8153.0,104.39,104.4,104.37,104.38,8153.0
2015-11-09 14:50:00,104.37,104.39,104.37,104.38,27032.0,104.37,104.39,104.37,104.38,27032.0
2015-11-09 14:55:00,104.38,104.4,104.38,104.4,9899.0,104.38,104.4,104.38,104.4,9899.0
2015-11-09 15:00:00,104.41,104.42,104.39,104.42,11665.0,104.41,104.42,104.39,104.42,11665.0
2015-11-09 15:05:00,104.42,104.43,104.39,104.41,11341.0,104.42,104.43,104.39,104.41,11341.0
2015-11-09 15:10:00,104.4,104.5,104.4,104.5,31114.0,104.4,104.5,104.4,104.5,31114.0
2015-11-09 15:15:00,104.5,104.51,104.47,104.49,21500.0,104.5,104.51,104.47,104.49,21500.0
2015-11-09 15:20:00,104.49,104.53,104.49,104.51,15895.0,104.49,104.53,104.49,104.51,15895.0
2015-11-09 15:25:00,104.52,104.53,104.48,104.53,32524.0,104.52,104.53,104.48,104.53,32524.0
2015-11-09 15:30:00,104.53,104.53,104.49,104.51,29885.0,104.53,104.53,104.49,104.51,29885.0
2015-11-09 15:35:00,104.51,104.53,104.49,104.52,24882.0,104.51,104.53,104.49,104.52,24882.0
2015-11-09 15:40:00,104.52,104.54,104.51,104.54,87391.0,104.52,104.54,104.51,104.54,87391.0
2015-11-09 15:45:00,104.53,104.57,104.53,104.54,35105.0,104.53,104.57,104.53,104.54,35105.0
2015-11-09 15:50:00,104.53,104.55,104.53,104.53,70691.0,104.53,104.55,104.53,104.53,70691.0
2015-11-09 15:55:00,104.54,104.55,104.41,104.41,451423.0,104.54,104.55,104.41,104.41,451423.0
2015-11-10 09:30:00,104.09,104.09,103.87,103.92,382431.0,104.09,104.09,103.87,103.92,382431.0
2015-11-10 09:35:00,103.92,104.02,103.92,104.0,113571.0,103.92,104.02,103.92,104.0,113571.0
2015-11-10 09:40:00,103.99,104.06,103.99,104.04,62648.0,103.99,104.06,103.99,104.04,62648.0
2015-11-10 09:45:00,104.05,104.06,103.97,104.02,28890.0,104.05,104.06,103.97,104.02,28890.0
2015-11-10 09:50:00,104.01,104.04,103.96,103.99,234209.0,104.01,104.04,103.96,103.99,234209.0
2015-11-10 09:55:00,103.99,104.1,103.99,104.02,65964.0,103.99,104.1,103.99,104.02,65964.0
2015-11-10 10:00:00,104.01,104.09,104.0,104.07,64524.0,104.01,104.09,104.0,104.07,64524.0
2015-11-10 10:05:00,104.08,104.18,104.06,104.17,63898.0,104.08,104.18,104.06,104.17,63898.0
2015-11-10 10:10:00,104.18,104.24,104.16,104.17,76679.0,104.18,104.24,104.16,104.17,76679.0
2015-11-10 10:15:00,104.16,104.26,104.16,104.22,55400.0,104.16,104.26,104.16,104.22,55400.0
2015-11-10 10:20:00,104.21,104.26,104.19,104.24,24381.0,104.21,104.26,104.19,104.24,24381.0
2015-11-10 10:25:00,104.24,104.27,104.18,104.25,68143.0,104.24,104.27,104.18,104.25,68143.0
2015-11-10 10:30:00,104.24,104.24,104.17,104.18,27931.0,104.24,104.24,104.17,104.18,27931.0
2015-11-10 10:35:00,104.18,104.18,104.08,104.1,51217.0,104.18,104.18,104.08,104.1,51217.0
2015-11-10 10:40:00,104.1,104.18,104.1,104.16,44732.0,104.1,104.18,104.1,104.16,44732.0
2015-11-10 10:45:00,104.15,104.19,104.13,104.18,38409.0,104.15,104.19,104.13,104.18,38409.0
2015-11-10 10:50:00,104.18,104.2,104.1,104.13,33505.0,104.18,104.2,104.1,104.13,33505.0
2015-11-10 10:55:00,104.12,104.18,104.12,104.18,8070.0,104.12,104.18,104.12,104.18,8070.0
2015-11-10 11:00:00,104.18,104.2,104.17,104.18,14305.0,104.18,104.2,104.17,104.18,14305.0
2015-11-10 11:05:00,104.18,104.24,104.18,104.24,100449.0,104.18,104.24,104.18,104.24,100449.0
2015-11-10 11:10:00,104.25,104.45,104.24,104.45,93631.0,104.25,104.45,104.24,104.45,93631.0
2015-11-10 11:15:00,104.45,104.54,104.4,104.48,73024.0,104.45,104.54,104.4,104.48,73024.0
2015-11-10 11:20:00,104.47,104.54,104.47,104.52,32998.0,104.47,104.54,104.47,104.52,32998.0
2015-11-10 11:25:00,104.51,104.53,104.46,104.5,42350.0,104.51,104.53,104.46,104.5,42350.0
2015-11-10 11:30:00,104.5,104.58,104.48,104.58,37377.0,104.5,104.58,104.48,104.58,37377.0
2015-11-10 11:35:00,104.57,104.62,104.55,104.59,52190.0,104.57,104.62,104.55,104.59,52190.0
2015-11-10 11:40:00,104.58,104.65,104.58,104.64,40766.0,104.58,104.65,104.58,104.64,40766.0
2015-11-10 11:45:00,104.63,104.64,104.55,104.56,22436.0,104.63,104.64,104.55,104.56,22436.0
2015-11-10 11:50:00,104.55,104.58,104.52,104.57,48094.0,104.55,104.58,104.52,104.57,48094.0
2015-11-10 11:55:00,104.58,104.65,104.57,104.59,36581.0,104.58,104.65,104.57,104.59,36581.0
2015-11-10 12:00:00,104.6,104.61,104.44,104.45,114888.0,104.6,104.61,104.44,104.45,114888.0
2015-11-10 12:05:00,104.45,104.47,104.4,104.41,19887.0,104.45,104.47,104.4,104.41,19887.0
2015-11-10 12:10:00,104.4,104.44,104.4,104.41,27361.0,104.4,104.44,104.4,104.41,27361.0
2015-11-10 12:15:00,104.4,104.4,104.37,104.39,15354.0,104.4,104.4,104.37,104.39,15354.0
2015-11-10 12:20:00,104.38,104.4,104.37,104.39,7172.0,104.38,104.4,104.37,104.39,7172.0
2015-11-10 12:25:00,104.39,104.41,104.36,104.38,9853.0,104.39,104.41,104.36,104.38,9853.0
2015-11-10 12:30:00,104.39,104.39,104.36,104.36,13348.0,104.39,104.39,104.36,104.36,13348.0
2015-11-10 12:35:00,104.36,104.38,104.35,104.37,5462.0,104.36,104.38,104.35,104.37,5462.0
2015-11-10 12:40:00,104.37,104.37,104.35,104.36,5102.0,104.37,104.37,104.35,104.36,5102.0
2015-11-10 12:45:00,104.36,104.37,104.32,104.35,16195.0,104.36,104.37,104.32,104.35,16195.0
2015-11-10 12:50:00,104.36,104.39,104.35,104.38,9305.0,104.36,104.39,104.35,104.38,9305.0
2015-11-10 12:55:00,104.38,104.38,104.22,104.3,111929.0,104.38,104.38,104.22,104.3,111929.0
2015-11-10 13:00:00,104.28,104.32,104.28,104.31,20835.0,104.28,104.32,104.28,104.31,20835.0
2015-11-10 13:05:00,104.3,104.31,104.27,104.3,14720.0,104.3,104.31,104.27,104.3,14720.0
2015-11-10 13:10:00,104.3,104.33,104.28,104.33,9840.0,104.3,104.33,104.28,104.33,9840.0
2015-11-10 13:15:00,104.32,104.34,104.26,104.26,10810.0,104.32,104.34,104.26,104.26,10810.0
2015-11-10 13:20:00,104.25,104.32,104.24,104.32,26749.0,104.25,104.32,104.24,104.32,26749.0
2015-11-10 13:25:00,104.31,104.35,104.25,104.27,49364.0,104.31,104.35,104.25,104.27,49364.0
2015-11-10 13:30:00,104.27,104.27,104.22,104.24,18134.0,104.27,104.27,104.22,104.24,18134.0
2015-11-10 13:35:00,104.24,104.3,104.24,104.3,27415.0,104.24,104.3,104.24,104.3,27415.0
2015-11-10 13:40:00,104.3,104.31,104.25,104.26,34539.0,104.3,104.31,104.25,104.26,34539.0
2015-11-10 13:45:00,104.27,104.29,104.25,104.27,47860.0,104.27,104.29,104.25,104.27,47860.0
2015-11-10 13:50:00,104.27,104.27,104.23,104.23,13936.0,104.27,104.27,104.23,104.23,13936.0
2015-11-10 13:55:00,104.23,104.25,104.2,104.21,8387.0,104.23,104.25,104.2,104.21,8387.0
2015-11-10 14:00:00,104.2,104.21,104.16,104.16,22612.0,104.2,104.21,104.16,104.16,22612.0
2015-11-10 14:05:00,104.15,104.24,104.15,104.23,10049.0,104.15,104.24,104.15,104.23,10049.0
2015-11-10 14:10:00,104.23,104.25,104.22,104.23,7539.0,104.23,104.25,104.22,104.23,7539.0
2015-11-10 14:15:00,104.23,104.23,104.2,104.2,7218.0,104.23,104.23,104.2,104.2,7218.0
2015-11-10 14:20:00,104.21,104.22,104.19,104.2,10391.0,104.21,104.22,104.19,104.2,10391.0
2015-11-10 14:25:00,104.2,104.21,104.17,104.2,7143.0,104.2,104.21,104.17,104.2,7143.0
2015-11-10 14:30:00,104.21,104.22,104.19,104.2,18460.0,104.21,104.22,104.19,104.2,18460.0
2015-11-10 14:35:00,104.19,104.2,104.17,104.18,6297.0,104.19,104.2,104.17,104.18,6297.0
2015-11-10 14:40:00,104.17,104.33,104.17,104.25,137922.0,104.17,104.33,104.17,104.25,137922.0
2015-11-10 14:45:00,104.25,104.25,104.19,104.19,20879.0,104.25,104.25,104.19,104.19,20879.0
2015-11-10 14:50:00,104.18,104.21,104.18,104.21,6676.0,104.18,104.21,104.18,104.21,6676.0
2015-11-10 14:55:00,104.2,104.22,104.17,104.17,7701.0,104.2,104.22,104.17,104.17,7701.0
2015-11-10 15:00:00,104.17,104.2,104.14,104.19,9079.0,104.17,104.2,104.14,104.19,9079.0
2015-11-10 15:05:00,104.18,104.21,104.18,104.2,6334.0,104.18,104.21,104.18,104.2,6334.0
2015-11-10 15:10:00,104.2,104.21,104.18,104.18,13760.0,104.2,104.21,104.18,104.18,13760.0
2015-11-10 15:15:00,104.18,104.22,104.18,104.19,15005.0,104.18,104.22,104.18,104.19,15005.0
2015-11-10 15:20:00,104.19,104.19,104.18,104.19,6900.0,104.19,104.19,104.18,104.19,6900.0
2015-11-10 15:25:00,104.19,104.19,104.15,104.15,17236.0,104.19,104.19,104.15,104.15,17236.0
2015-11-10 15:30:00,104.15,104.17,104.12,104.15,31622.0,104.15,104.17,104.12,104.15,31622.0
2015-11-10 15:35:00,104.15,104.2,104.12,104.18,41409.0,104.15,104.2,104.12,104.18,41409.0
2015-11-10 15:40:00,104.19,104.19,104.11,104.13,22299.0,104.19,104.19,104.11,104.13,22299.0
2015-11-10 15:45:00,104.15,104.17,104.1,104.17,28110.0,104.15,104.17,104.1,104.17,28110.0
2015-11-10 15:50:00,104.17,104.17,104.12,104.13,43420.0,104.17,104.17,104.12,104.13,43420.0
2015-11-10 15:55:00,104.12,104.19,104.11,104.16,76336.0,104.12,104.19,104.11,104.16,76336.0
2015-11-11 09:30:00,104.09,104.12,104.04,104.06,47276.0,104.09,104.12,104.04,104.06,47276.0
2015-11-11 09:35:00,104.05,104.08,104.02,104.08,32637.0,104.05,104.08,104.02,104.08,32637.0
2015-11-11 09:40:00,104.07,104.08,103.99,104.05,98133.0,104.07,104.08,103.99,104.05,98133.0
2015-11-11 09:45:00,104.07,104.11,104.03,104.08,65919.0,104.07,104.11,104.03,104.08,65919.0
2015-11-11 09:50:00,104.08,104.08,103.99,104.0,36851.0,104.08,104.08,103.99,104.0,36851.0
2015-11-11 09:55:00,103.99,104.04,103.93,103.95,93679.0,103.99,104.04,103.93,103.95,93679.0
2015-11-11 10:00:00,103.96,104.05,103.96,104.03,71228.0,103.96,104.05,103.96,104.03,71228.0
2015-11-11 10:05:00,104.03,104.03,103.96,103.97,27778.0,104.03,104.03,103.96,103.97,27778.0
2015-11-11 10:10:00,103.96,104.01,103.96,103.98,62938.0,103.96,104.01,103.96,103.98,62938.0
2015-11-11 10:15:00,103.98,103.99,103.93,103.99,65806.0,103.98,103.99,103.93,103.99,65806.0
2015-11-11 10:20:00,103.99,104.09,103.99,104.08,73218.0,103.99,104.09,103.99,104.08,73218.0
2015-11-11 10:25:00,104.07,104.07,104.02,104.04,38965.0,104.07,104.07,104.02,104.04,38965.0
2015-11-11 10:30:00,104.02,104.05,104.02,104.02,29639.0,104.02,104.05,104.02,104.02,29639.0
2015-11-11 10:35:00,104.01,104.13,104.01,104.13,35743.0,104.01,104.13,104.01,104.13,35743.0
2015-11-11 10:40:00,104.12,104.15,104.09,104.15,36699.0,104.12,104.15,104.09,104.15,36699.0
2015-11-11 10:45:00,104.14,104.14,104.04,104.06,21114.0,104.14,104.14,104.04,104.06,21114.0
2015-11-11 10:50:00,104.06,104.23,104.02,104.15,125610.0,104.06,104.23,104.02,104.15,125610.0
2015-11-11 10:55:00,104.16,104.19,104.13,104.15,14116.0,104.16,104.19,104.13,104.15,14116.0
2015-11-11 11:00:00,104.16,104.19,104.12,104.18,12984.0,104.16,104.19,104.12,104.18,12984.0
2015-11-11 11:05:00,104.18,104.19,104.1,104.14,37458.0,104.18,104.19,104.1,104.14,37458.0
2015-11-11 11:10:00,104.15,104.17,104.11,104.13,9444.0,104.15,104.17,104.11,104.13,9444.0
2015-11-11 11:15:00,104.11,104.14,104.08,104.11,4692.0,104.11,104.14,104.08,104.11,4692.0
2015-11-11 11:20:00,104.11,104.13,104.05,104.09,24132.0,104.11,104.13,104.05,104.09,24132.0
2015-11-11 11:25:00,104.07,104.11,104.03,104.03,11625.0,104.07,104.11,104.03,104.03,11625.0
2015-11-11 11:30:00,104.04,104.07,104.0,104.01,39005.0,104.04,104.07,104.0,104.01,39005.0
2015-11-11 11:35:00,104.02,104.05,104.01,104.04,19694.0,104.02,104.05,104.01,104.04,19694.0
2015-11-11 11:40:00,104.05,104.14,104.05,104.11,24730.0,104.05,104.14,104.05,104.11,24730.0
2015-11-11 11:45:00,104.11,104.14,104.1,104.13,25210.0,104.11,104.14,104.1,104.13,25210.0
2015-11-11 11:50:00,104.14,104.14,104.07,104.09,17454.0,104.14,104.14,104.07,104.09,17454.0
2015-11-11 11:55:00,104.09,104.09,104.03,104.06,8096.0,104.09,104.09,104.03,104.06,8096.0
2015-11-11 12:00:00,104.06,104.09,104.05,104.08,13027.0,104.06,104.09,104.05,104.08,13027.0
2015-11-11 12:05:00,104.04,104.06,104.04,104.06,12094.0,104.04,104.06,104.04,104.06,12094.0
2015-11-11 12:10:00,104.06,104.09,104.06,104.08,29189.0,104.06,104.09,104.06,104.08,29189.0
2015-11-11 12:15:00,104.08,104.09,104.06,104.09,8667.0,104.08,104.09,104.06,104.09,8667.0
2015-11-11 12:20:00,104.08,104.11,104.06,104.07,9808.0,104.08,104.11,104.06,104.07,9808.0
2015-11-11 12:25:00,104.06,104.07,104.03,104.04,9501.0,104.06,104.07,104.03,104.04,9501.0
2015-11-11 12:30:00,104.04,104.05,103.93,103.93,35115.0,104.04,104.05,103.93,103.93,35115.0
2015-11-11 12:35:00,103.94,103.97,103.87,103.93,57302.0,103.94,103.97,103.87,103.93,57302.0
2015-11-11 12:40:00,103.94,103.95,103.92,103.95,33617.0,103.94,103.95,103.92,103.95,33617.0
2015-11-11 12:45:00,103.95,103.96,103.79,103.86,166966.0,103.95,103.96,103.79,103.86,166966.0
2015-11-11 12:50:00,103.87,103.9,103.79,103.85,55713.0,103.87,103.9,103.79,103.85,55713.0
2015-11-11 12:55:00,103.85,103.87,103.84,103.87,20056.0,103.85,103.87,103.84,103.87,20056.0
2015-11-11 13:00:00,103.86,103.88,103.83,103.83,28353.0,103.86,103.88,103.83,103.83,28353.0
2015-11-11 13:05:00,103.81,103.83,103.78,103.81,31769.0,103.81,103.83,103.78,103.81,31769.0
2015-11-11 13:10:00,103.82,103.93,103.81,103.93,40798.0,103.82,103.93,103.81,103.93,40798.0
2015-11-11 13:15:00,103.92,103.95,103.9,103.91,24525.0,103.92,103.95,103.9,103.91,24525.0
2015-11-11 13:20:00,103.91,104.0,103.91,103.96,55361.0,103.91,104.0,103.91,103.96,55361.0
2015-11-11 13:25:00,103.98,103.99,103.91,103.93,16649.0,103.98,103.99,103.91,103.93,16649.0
2015-11-11 13:30:00,103.94,103.99,103.92,103.96,16173.0,103.94,103.99,103.92,103.96,16173.0
2015-11-11 13:35:00,103.97,103.97,103.93,103.95,12529.0,103.97,103.97,103.93,103.95,12529.0
2015-11-11 13:40:00,103.95,103.96,103.9,103.92,8326.0,103.95,103.96,103.9,103.92,8326.0
2015-11-11 13:45:00,103.91,103.94,103.86,103.92,68963.0,103.91,103.94,103.86,103.92,68963.0
2015-11-11 13:50:00,103.93,103.99,103.92,103.92,15822.0,103.93,103.99,103.92,103.92,15822.0
2015-11-11 13:55:00,103.91,103.95,103.9,103.92,6112.0,103.91,103.95,103.9,103.92,6112.0
2015-11-11 14:00:00,103.9,103.9,103.86,103.86,23734.0,103.9,103.9,103.86,103.86,23734.0
2015-11-11 14:05:00,103.85,103.86,103.8,103.84,44187.0,103.85,103.86,103.8,103.84,44187.0
2015-11-11 14:10:00,103.85,103.86,103.84,103.85,14950.0,103.85,103.86,103.84,103.85,14950.0
2015-11-11 14:15:00,103.85,103.86,103.82,103.82,17130.0,103.85,103.86,103.82,103.82,17130.0
2015-11-11 14:20:00,103.82,103.85,103.82,103.85,31024.0,103.82,103.85,103.82,103.85,31024.0
2015-11-11 14:25:00,103.85,103.89,103.84,103.88,25661.0,103.85,103.89,103.84,103.88,25661.0
2015-11-11 14:30:00,103.89,103.92,103.8,103.81,88116.0,103.89,103.92,103.8,103.81,88116.0
2015-11-11 14:35:00,103.8,103.86,103.79,103.86,15783.0,103.8,103.86,103.79,103.86,15783.0
2015-11-11 14:40:00,103.86,103.88,103.85,103.87,11885.0,103.86,103.88,103.85,103.87,11885.0
2015-11-11 14:45:00,103.87,103.89,103.86,103.87,100504.0,103.87,103.89,103.86,103.87,100504.0
2015-11-11 14:50:00,103.88,103.89,103.8,103.8,47519.0,103.88,103.89,103.8,103.8,47519.0
2015-11-11 14:55:00,103.8,103.82,103.78,103.78,92891.0,103.8,103.82,103.78,103.78,92891.0
2015-11-11 15:00:00,103.78,103.86,103.78,103.84,16308.0,103.78,103.86,103.78,103.84,16308.0
2015-11-11 15:05:00,103.85,103.87,103.84,103.85,9818.0,103.85,103.87,103.84,103.85,9818.0
2015-11-11 15:10:00,103.85,103.87,103.85,103.86,15157.0,103.85,103.87,103.85,103.86,15157.0
2015-11-11 15:15:00,103.85,103.87,103.83,103.84,32231.0,103.85,103.87,103.83,103.84,32231.0
2015-11-11 15:20:00,103.85,103.9,103.84,103.89,37401.0,103.85,103.9,103.84,103.89,37401.0
2015-11-11 15:25:00,103.89,103.91,103.88,103.91,21982.0,103.89,103.91,103.88,103.91,21982.0
2015-11-11 15:30:00,103.9,103.9,103.88,103.88,8574.0,103.9,103.9,103.88,103.88,8574.0
2015-11-11 15:35:00,103.88,103.9,103.87,103.89,5984.0,103.88,103.9,103.87,103.89,5984.0
2015-11-11 15:40:00,103.88,103.89,103.85,103.87,16709.0,103.88,103.89,103.85,103.87,16709.0
2015-11-11 15:45:00,103.86,103.86,103.82,103.84,28674.0,103.86,103.86,103.82,103.84,28674.0
2015-11-11 15:50:00,103.83,103.84,103.78,103.84,42527.0,103.83,103.84,103.78,103.84,42527.0
2015-11-11 15:55:00,103.84,103.85,103.81,103.81,79552.0,103.84,103.85,103.81,103.81,79552.0
2015-11-12 09:30:00,103.09,103.28,103.04,103.28,178037.0,103.09,103.28,103.04,103.28,178037.0
2015-11-12 09:35:00,103.3,103.94,103.28,103.8,679808.0,103.3,103.94,103.28,103.8,679808.0
2015-11-12 09:40:00,103.82,104.32,103.76,104.23,456388.0,103.82,104.32,103.76,104.23,456388.0
2015-11-12 09:45:00,104.22,104.31,104.07,104.11,211359.0,104.22,104.31,104.07,104.11,211359.0
2015-11-12 09:50:00,104.1,104.1,103.9,104.01,299133.0,104.1,104.1,103.9,104.01,299133.0
2015-11-12 09:55:00,104.02,104.09,103.97,104.08,41256.0,104.02,104.09,103.97,104.08,41256.0
2015-11-12 10:00:00,104.08,104.17,103.88,103.88,154969.0,104.08,104.17,103.88,103.88,154969.0
2015-11-12 10:05:00,103.9,103.92,103.67,103.7,179720.0,103.9,103.92,103.67,103.7,179720.0
2015-11-12 10:10:00,103.7,103.71,103.63,103.67,71915.0,103.7,103.71,103.63,103.67,71915.0
2015-11-12 10:15:00,103.65,103.66,103.49,103.57,114510.0,103.65,103.66,103.49,103.57,114510.0
2015-11-12 10:20:00,103.58,103.62,103.51,103.6,48494.0,103.58,103.62,103.51,103.6,48494.0
2015-11-12 10:25:00,103.6,103.63,103.52,103.57,51212.0,103.6,103.63,103.52,103.57,51212.0
2015-11-12 10:30:00,103.58,103.58,103.34,103.46,196778.0,103.58,103.58,103.34,103.46,196778.0
2015-11-12 10:35:00,103.45,103.48,103.34,103.41,80636.0,103.45,103.48,103.34,103.41,80636.0
2015-11-12 10:40:00,103.41,103.41,103.33,103.33,26958.0,103.41,103.41,103.33,103.33,26958.0
2015-11-12 10:45:00,103.33,103.33,103.21,103.28,58296.0,103.33,103.33,103.21,103.28,58296.0
2015-11-12 10:50:00,103.27,103.3,103.21,103.27,32122.0,103.27,103.3,103.21,103.27,32122.0
2015-11-12 10:55:00,103.28,103.32,103.28,103.29,19828.0,103.28,103.32,103.28,103.29,19828.0
2015-11-12 11:00:00,103.3,103.49,103.3,103.45,36462.0,103.3,103.49,103.3,103.45,36462.0
2015-11-12 11:05:00,103.46,103.46,103.36,103.36,32423.0,103.46,103.46,103.36,103.36,32423.0
2015-11-12 11:10:00,103.37,103.4,103.3,103.31,55232.0,103.37,103.4,103.3,103.31,55232.0
2015-11-12 11:15:00,103.3,103.31,103.18,103.27,82296.0,103.3,103.31,103.18,103.27,82296.0
2015-11-12 11:20:00,103.2,103.33,103.17,103.32,51583.0,103.2,103.33,103.17,103.32,51583.0
2015-11-12 11:25:00,103.33,103.34,103.27,103.27,42696.0,103.33,103.34,103.27,103.27,42696.0
2015-11-12 11:30:00,103.26,103.43,103.21,103.41,101920.0,103.26,103.43,103.21,103.41,101920.0
2015-11-12 11:35:00,103.41,103.41,103.27,103.35,68266.0,103.41,103.41,103.27,103.35,68266.0
2015-11-12 11:40:00,103.35,103.41,103.35,103.38,12671.0,103.35,103.41,103.35,103.38,12671.0
2015-11-12 11:45:00,103.37,103.44,103.37,103.38,14923.0,103.37,103.44,103.37,103.38,14923.0
2015-11-12 11:50:00,103.37,103.42,103.33,103.4,30520.0,103.37,103.42,103.33,103.4,30520.0
2015-11-12 11:55:00,103.4,103.41,103.36,103.38,10053.0,103.4,103.41,103.36,103.38,10053.0
2015-11-12 12:00:00,103.38,103.38,103.29,103.34,19842.0,103.38,103.38,103.29,103.34,19842.0
2015-11-12 12:05:00,103.34,103.4,103.34,103.38,33174.0,103.34,103.4,103.34,103.38,33174.0
2015-11-12 12:10:00,103.38,103.4,103.35,103.35,19813.0,103.38,103.4,103.35,103.35,19813.0
2015-11-12 12:15:00,103.34,103.42,103.27,103.41,24694.0,103.34,103.42,103.27,103.41,24694.0
2015-11-12 12:20:00,103.39,103.45,103.35,103.45,48077.0,103.39,103.45,103.35,103.45,48077.0
2015-11-12 12:25:00,103.45,103.54,103.42,103.52,37495.0,103.45,103.54,103.42,103.52,37495.0
2015-11-12 12:30:00,103.52,103.55,103.46,103.46,16391.0,103.52,103.55,103.46,103.46,16391.0
2015-11-12 12:35:00,103.47,103.47,103.42,103.44,6974.0,103.47,103.47,103.42,103.44,6974.0
2015-11-12 12:40:00,103.45,103.46,103.43,103.44,11209.0,103.45,103.46,103.43,103.44,11209.0
2015-11-12 12:45:00,103.44,103.48,103.44,103.48,16526.0,103.44,103.48,103.44,103.48,16526.0
2015-11-12 12:50:00,103.49,103.56,103.39,103.44,35423.0,103.49,103.56,103.39,103.44,35423.0
2015-11-12 12:55:00,103.44,103.53,103.43,103.49,41831.0,103.44,103.53,103.43,103.49,41831.0
2015-11-12 13:00:00,103.51,103.54,103.47,103.48,22440.0,103.51,103.54,103.47,103.48,22440.0
2015-11-12 13:05:00,103.47,103.49,103.43,103.45,14756.0,103.47,103.49,103.43,103.45,14756.0
2015-11-12 13:10:00,103.47,103.54,103.47,103.51,9216.0,103.47,103.54,103.47,103.51,9216.0
2015-11-12 13:15:00,103.52,103.52,103.44,103.47,11883.0,103.52,103.52,103.44,103.47,11883.0
2015-11-12 13:20:00,103.49,103.56,103.48,103.55,33733.0,103.49,103.56,103.48,103.55,33733.0
2015-11-12 13:25:00,103.56,103.59,103.53,103.56,44574.0,103.56,103.59,103.53,103.56,44574.0
2015-11-12 13:30:00,103.57,103.58,103.53,103.53,5125.0,103.57,103.58,103.53,103.53,5125.0
2015-11-12 13:35:00,103.52,103.64,103.52,103.62,25924.0,103.52,103.64,103.52,103.62,25924.0
2015-11-12 13:40:00,103.62,103.81,103.62,103.75,65088.0,103.62,103.81,103.62,103.75,65088.0
2015-11-12 13:45:00,103.76,103.78,103.75,103.77,13740.0,103.76,103.78,103.75,103.77,13740.0
2015-11-12 13:50:00,103.79,103.79,103.72,103.74,25932.0,103.79,103.79,103.72,103.74,25932.0
2015-11-12 13:55:00,103.74,103.75,103.68,103.69,17872.0,103.74,103.75,103.68,103.69,17872.0
2015-11-12 14:00:00,103.69,103.72,103.67,103.67,60260.0,103.69,103.72,103.67,103.67,60260.0
2015-11-12 14:05:00,103.65,103.67,103.63,103.65,11708.0,103.65,103.67,103.63,103.65,11708.0
2015-11-12 14:10:00,103.65,103.65,103.63,103.63,6454.0,103.65,103.65,103.63,103.63,6454.0
2015-11-12 14:15:00,103.64,103.64,103.6,103.61,33717.0,103.64,103.64,103.6,103.61,33717.0
2015-11-12 14:20:00,103.61,103.64,103.56,103.64,65324.0,103.61,103.64,103.56,103.64,65324.0
2015-11-12 14:25:00,103.64,103.68,103.63,103.66,9070.0,103.64,103.68,103.63,103.66,9070.0
2015-11-12 14:30:00,103.66,103.66,103.64,103.64,8214.0,103.66,103.66,103.64,103.64,8214.0
2015-11-12 14:35:00,103.65,103.65,103.63,103.64,7380.0,103.65,103.65,103.63,103.64,7380.0
2015-11-12 14:40:00,103.64,103.64,103.62,103.62,6499.0,103.64,103.64,103.62,103.62,6499.0
2015-11-12 14:45:00,103.62,103.63,103.6,103.62,30929.0,103.62,103.63,103.6,103.62,30929.0
2015-11-12 14:50:00,103.62,103.63,103.6,103.62,8569.0,103.62,103.63,103.6,103.62,8569.0
2015-11-12 14:55:00,103.62,103.74,103.62,103.72,25335.0,103.62,103.74,103.62,103.72,25335.0
2015-11-12 15:00:00,103.74,103.84,103.72,103.81,32258.0,103.74,103.84,103.72,103.81,32258.0
2015-11-12 15:05:00,103.82,103.83,103.77,103.77,11324.0,103.82,103.83,103.77,103.77,11324.0
2015-11-12 15:10:00,103.77,103.79,103.77,103.77,3814.0,103.77,103.79,103.77,103.77,3814.0
2015-11-12 15:15:00,103.78,103.78,103.75,103.76,28688.0,103.78,103.78,103.75,103.76,28688.0
2015-11-12 15:20:00,103.75,103.87,103.73,103.83,66457.0,103.75,103.87,103.73,103.83,66457.0
2015-11-12 15:25:00,103.84,103.85,103.67,103.67,19690.0,103.84,103.85,103.67,103.67,19690.0
2015-11-12 15:30:00,103.68,103.75,103.67,103.74,32680.0,103.68,103.75,103.67,103.74,32680.0
2015-11-12 15:35:00,103.74,103.75,103.64,103.67,52421.0,103.74,103.75,103.64,103.67,52421.0
2015-11-12 15:40:00,103.67,103.69,103.61,103.66,15280.0,103.67,103.69,103.61,103.66,15280.0
2015-11-12 15:45:00,103.65,103.8,103.64,103.79,44408.0,103.65,103.8,103.64,103.79,44408.0
2015-11-12 15:50:00,103.81,103.85,103.79,103.85,85220.0,103.81,103.85,103.79,103.85,85220.0
2015-11-12 15:55:00,103.84,103.9,103.83,103.83,151331.0,103.84,103.9,103.83,103.83,151331.0
2015-11-13 09:30:00,103.54,103.62,103.52,103.54,112968.0,103.54,103.62,103.52,103.54,112968.0
2015-11-13 09:35:00,103.53,103.62,103.47,103.6,99989.0,103.53,103.62,103.47,103.6,99989.0
2015-11-13 09:40:00,103.6,103.63,103.52,103.53,50710.0,103.6,103.63,103.52,103.53,50710.0
2015-11-13 09:45:00,103.53,103.62,103.49,103.62,119125.0,103.53,103.62,103.49,103.62,119125.0
2015-11-13 09:50:00,103.62,103.71,103.57,103.68,101718.0,103.62,103.71,103.57,103.68,101718.0
2015-11-13 09:55:00,103.68,103.68,103.59,103.66,54614.0,103.68,103.68,103.59,103.66,54614.0
2015-11-13 10:00:00,103.65,103.66,103.47,103.56,136043.0,103.65,103.66,103.47,103.56,136043.0
2015-11-13 10:05:00,103.58,103.68,103.57,103.65,69504.0,103.58,103.68,103.57,103.65,69504.0
2015-11-13 10:10:00,103.64,103.67,103.6,103.66,49744.0,103.64,103.67,103.6,103.66,49744.0
2015-11-13 10:15:00,103.67,103.68,103.56,103.62,45433.0,103.67,103.68,103.56,103.62,45433.0
2015-11-13 10:20:00,103.62,103.67,103.59,103.59,28163.0,103.62,103.67,103.59,103.59,28163.0
2015-11-13 10:25:00,103.58,103.6,103.55,103.56,51381.0,103.58,103.6,103.55,103.56,51381.0
2015-11-13 10:30:00,103.57,103.62,103.56,103.61,18711.0,103.57,103.62,103.56,103.61,18711.0
2015-11-13 10:35:00,103.61,103.61,103.56,103.56,27179.0,103.61,103.61,103.56,103.56,27179.0
2015-11-13 10:40:00,103.57,103.66,103.57,103.64,22299.0,103.57,103.66,103.57,103.64,22299.0
2015-11-13 10:45:00,103.64,103.74,103.6,103.63,76838.0,103.64,103.74,103.6,103.63,76838.0
2015-11-13 10:50:00,103.63,103.71,103.63,103.69,20478.0,103.63,103.71,103.63,103.69,20478.0
2015-11-13 10:55:00,103.69,103.7,103.64,103.65,11715.0,103.69,103.7,103.64,103.65,11715.0
2015-11-13 11:00:00,103.67,103.68,103.57,103.66,56953.0,103.67,103.68,103.57,103.66,56953.0
2015-11-13 11:05:00,103.65,103.65,103.57,103.6,18453.0,103.65,103.65,103.57,103.6,18453.0
2015-11-13 11:10:00,103.59,103.62,103.56,103.62,44392.0,103.59,103.62,103.56,103.62,44392.0
2015-11-13 11:15:00,103.62,103.63,103.57,103.57,22163.0,103.62,103.63,103.57,103.57,22163.0
2015-11-13 11:20:00,103.57,103.61,103.56,103.59,32127.0,103.57,103.61,103.56,103.59,32127.0
2015-11-13 11:25:00,103.59,103.67,103.59,103.65,88401.0,103.59,103.67,103.59,103.65,88401.0
2015-11-13 11:30:00,103.64,103.66,103.61,103.61,18748.0,103.64,103.66,103.61,103.61,18748.0
2015-11-13 11:35:00,103.61,103.62,103.59,103.6,13858.0,103.61,103.62,103.59,103.6,13858.0
2015-11-13 11:40:00,103.6,103.68,103.6,103.66,12208.0,103.6,103.68,103.6,103.66,12208.0
2015-11-13 11:45:00,103.63,103.64,103.61,103.61,16040.0,103.63,103.64,103.61,103.61,16040.0
2015-11-13 11:50:00,103.62,103.64,103.6,103.62,23663.0,103.62,103.64,103.6,103.62,23663.0
2015-11-13 11:55:00,103.62,103.65,103.6,103.65,30343.0,103.62,103.65,103.6,103.65,30343.0
2015-11-13 12:00:00,103.65,103.68,103.61,103.61,16226.0,103.65,103.68,103.61,103.61,16226.0
2015-11-13 12:05:00,103.62,103.64,103.61,103.63,11696.0,103.62,103.64,103.61,103.63,11696.0
2015-11-13 12:10:00,103.63,103.72,103.63,103.66,28203.0,103.63,103.72,103.63,103.66,28203.0
2015-11-13 12:15:00,103.65,103.65,103.58,103.6,52758.0,103.65,103.65,103.58,103.6,52758.0
2015-11-13 12:20:00,103.59,103.64,103.57,103.63,34079.0,103.59,103.64,103.57,103.63,34079.0
2015-11-13 12:25:00,103.63,103.64,103.57,103.59,37784.0,103.63,103.64,103.57,103.59,37784.0
2015-11-13 12:30:00,103.59,103.62,103.54,103.55,94595.0,103.59,103.62,103.54,103.55,94595.0
2015-11-13 12:35:00,103.56,103.56,103.52,103.54,32615.0,103.56,103.56,103.52,103.54,32615.0
2015-11-13 12:40:00,103.54,103.58,103.52,103.52,9627.0,103.54,103.58,103.52,103.52,9627.0
2015-11-13 12:45:00,103.53,103.53,103.48,103.48,26985.0,103.53,103.53,103.48,103.48,26985.0
2015-11-13 12:50:00,103.48,103.52,103.48,103.51,13883.0,103.48,103.52,103.48,103.51,13883.0
2015-11-13 12:55:00,103.51,103.54,103.5,103.5,29577.0,103.51,103.54,103.5,103.5,29577.0
2015-11-13 13:00:00,103.49,103.53,103.49,103.49,26271.0,103.49,103.53,103.49,103.49,26271.0
2015-11-13 13:05:00,103.49,103.56,103.49,103.53,18990.0,103.49,103.56,103.49,103.53,18990.0
2015-11-13 13:10:00,103.54,103.55,103.52,103.54,13814.0,103.54,103.55,103.52,103.54,13814.0
2015-11-13 13:15:00,103.54,103.56,103.5,103.5,7190.0,103.54,103.56,103.5,103.5,7190.0
2015-11-13 13:20:00,103.51,103.54,103.51,103.54,11059.0,103.51,103.54,103.51,103.54,11059.0
2015-11-13 13:25:00,103.54,103.55,103.52,103.53,11155.0,103.54,103.55,103.52,103.53,11155.0
2015-11-13 13:30:00,103.53,103.61,103.52,103.6,22077.0,103.53,103.61,103.52,103.6,22077.0
2015-11-13 13:35:00,103.59,103.6,103.56,103.57,14286.0,103.59,103.6,103.56,103.57,14286.0
2015-11-13 13:40:00,103.56,103.58,103.54,103.55,29330.0,103.56,103.58,103.54,103.55,29330.0
2015-11-13 13:45:00,103.54,103.54,103.45,103.52,37804.0,103.54,103.54,103.45,103.52,37804.0
2015-11-13 13:50:00,103.52,103.52,103.48,103.52,11229.0,103.52,103.52,103.48,103.52,11229.0
2015-11-13 13:55:00,103.52,103.54,103.49,103.5,7115.0,103.52,103.54,103.49,103.5,7115.0
2015-11-13 14:00:00,103.51,103.56,103.51,103.53,7584.0,103.51,103.56,103.51,103.53,7584.0
2015-11-13 14:05:00,103.53,103.61,103.53,103.61,26501.0,103.53,103.61,103.53,103.61,26501.0
2015-11-13 14:10:00,103.61,103.64,103.6,103.63,13492.0,103.61,103.64,103.6,103.63,13492.0
2015-11-13 14:15:00,103.64,103.68,103.63,103.63,27448.0,103.64,103.68,103.63,103.63,27448.0
2015-11-13 14:20:00,103.63,103.64,103.57,103.59,34345.0,103.63,103.64,103.57,103.59,34345.0
2015-11-13 14:25:00,103.58,103.62,103.53,103.62,14869.0,103.58,103.62,103.53,103.62,14869.0
2015-11-13 14:30:00,103.62,103.65,103.6,103.65,20106.0,103.62,103.65,103.6,103.65,20106.0
2015-11-13 14:35:00,103.64,103.65,103.61,103.62,10073.0,103.64,103.65,103.61,103.62,10073.0
2015-11-13 14:40:00,103.63,103.63,103.59,103.59,23655.0,103.63,103.63,103.59,103.59,23655.0
2015-11-13 14:45:00,103.6,103.63,103.6,103.62,17063.0,103.6,103.63,103.6,103.62,17063.0
2015-11-13 14:50:00,103.62,103.68,103.62,103.68,50156.0,103.62,103.68,103.62,103.68,50156.0
2015-11-13 14:55:00,103.69,103.7,103.67,103.69,21640.0,103.69,103.7,103.67,103.69,21640.0
2015-11-13 15:00:00,103.68,103.68,103.61,103.63,22561.0,103.68,103.68,103.61,103.63,22561.0
2015-11-13 15:05:00,103.63,103.64,103.6,103.6,19941.0,103.63,103.64,103.6,103.6,19941.0
2015-11-13 15:10:00,103.61,103.61,103.59,103.61,18988.0,103.61,103.61,103.59,103.61,18988.0
2015-11-13 15:15:00,103.6,103.61,103.58,103.58,9213.0,103.6,103.61,103.58,103.58,9213.0
2015-11-13 15:20:00,103.58,103.59,103.57,103.57,8327.0,103.58,103.59,103.57,103.57,8327.0
2015-11-13 15:25:00,103.58,103.63,103.57,103.62,13035.0,103.58,103.63,103.57,103.62,13035.0
2015-11-13 15:30:00,103.59,103.6,103.56,103.58,11990.0,103.59,103.6,103.56,103.58,11990.0
2015-11-13 15:35:00,103.59,103.6,103.57,103.58,12411.0,103.59,103.6,103.57,103.58,12411.0
2015-11-13 15:40:00,103.59,103.61,103.57,103.59,31566.0,103.59,103.61,103.57,103.59,31566.0
2015-11-13 15:45:00,103.6,103.63,103.59,103.6,41960.0,103.6,103.63,103.59,103.6,41960.0
2015-11-13 15:50:00,103.6,103.62,103.57,103.58,65186.0,103.6,103.62,103.57,103.58,65186.0
2015-11-13 15:55:00,103.58,103.61,103.57,103.58,122146.0,103.58,103.61,103.57,103.58,122146.0
2015-11-16 09:30:00,103.98,103.98,103.88,103.89,116721.0,103.98,103.98,103.88,103.89,116721.0
2015-11-16 09:35:00,103.88,103.97,103.83,103.96,108094.0,103.88,103.97,103.83,103.96,108094.0
2015-11-16 09:40:00,103.96,103.96,103.85,103.86,77925.0,103.96,103.96,103.85,103.86,77925.0
2015-11-16 09:45:00,103.85,103.96,103.85,103.95,52192.0,103.85,103.96,103.85,103.95,52192.0
2015-11-16 09:50:00,103.94,103.94,103.86,103.87,67609.0,103.94,103.94,103.86,103.87,67609.0
2015-11-16 09:55:00,103.87,103.92,103.85,103.85,47064.0,103.87,103.92,103.85,103.85,47064.0
2015-11-16 10:00:00,103.85,103.9,103.81,103.89,78775.0,103.85,103.9,103.81,103.89,78775.0
2015-11-16 10:05:00,103.88,103.93,103.87,103.93,31707.0,103.88,103.93,103.87,103.93,31707.0
2015-11-16 10:10:00,103.93,103.97,103.91,103.94,51612.0,103.93,103.97,103.91,103.94,51612.0
2015-11-16 10:15:00,103.95,103.95,103.89,103.95,11171.0,103.95,103.95,103.89,103.95,11171.0
2015-11-16 10:20:00,103.94,103.96,103.9,103.95,16627.0,103.94,103.96,103.9,103.95,16627.0
2015-11-16 10:25:00,103.94,103.95,103.88,103.93,39289.0,103.94,103.95,103.88,103.93,39289.0
2015-11-16 10:30:00,103.92,103.92,103.86,103.88,26562.0,103.92,103.92,103.86,103.88,26562.0
2015-11-16 10:35:00,103.88,103.93,103.86,103.88,18772.0,103.88,103.93,103.86,103.88,18772.0
2015-11-16 10:40:00,103.88,103.94,103.87,103.94,30923.0,103.88,103.94,103.87,103.94,30923.0
2015-11-16 10:45:00,103.93,103.94,103.87,103.9,29642.0,103.93,103.94,103.87,103.9,29642.0
2015-11-16 10:50:00,103.89,103.9,103.85,103.87,38970.0,103.89,103.9,103.85,103.87,38970.0
2015-11-16 10:55:00,103.88,103.89,103.82,103.86,41225.0,103.88,103.89,103.82,103.86,41225.0
2015-11-16 11:00:00,103.87,103.91,103.8,103.85,57239.0,103.87,103.91,103.8,103.85,57239.0
2015-11-16 11:05:00,103.84,103.9,103.83,103.89,23381.0,103.84,103.9,103.83,103.89,23381.0
2015-11-16 11:10:00,103.89,103.92,103.84,103.84,33309.0,103.89,103.92,103.84,103.84,33309.0
2015-11-16 11:15:00,103.83,103.94,103.79,103.88,57064.0,103.83,103.94,103.79,103.88,57064.0
2015-11-16 11:20:00,103.89,104.03,103.85,104.0,66016.0,103.89,104.03,103.85,104.0,66016.0
2015-11-16 11:25:00,103.99,103.99,103.92,103.92,33633.0,103.99,103.99,103.92,103.92,33633.0
2015-11-16 11:30:00,103.92,103.93,103.87,103.87,16417.0,103.92,103.93,103.87,103.87,16417.0
2015-11-16 11:35:00,103.87,103.91,103.85,103.86,22627.0,103.87,103.91,103.85,103.86,22627.0
2015-11-16 11:40:00,103.86,103.93,103.86,103.89,20764.0,103.86,103.93,103.86,103.89,20764.0
2015-11-16 11:45:00,103.89,103.93,103.86,103.9,17662.0,103.89,103.93,103.86,103.9,17662.0
2015-11-16 11:50:00,103.9,103.91,103.88,103.91,16533.0,103.9,103.91,103.88,103.91,16533.0
2015-11-16 11:55:00,103.91,103.94,103.87,103.88,16820.0,103.91,103.94,103.87,103.88,16820.0
2015-11-16 12:00:00,103.88,103.9,103.87,103.9,11312.0,103.88,103.9,103.87,103.9,11312.0
2015-11-16 12:05:00,103.9,103.93,103.88,103.91,12771.0,103.9,103.93,103.88,103.91,12771.0
2015-11-16 12:10:00,103.92,103.93,103.88,103.91,28842.0,103.92,103.93,103.88,103.91,28842.0
2015-11-16 12:15:00,103.92,103.95,103.9,103.94,37346.0,103.92,103.95,103.9,103.94,37346.0
2015-11-16 12:20:00,103.95,103.98,103.89,103.9,28742.0,103.95,103.98,103.89,103.9,28742.0
2015-11-16 12:25:00,103.89,103.94,103.88,103.91,5219.0,103.89,103.94,103.88,103.91,5219.0
2015-11-16 12:30:00,103.91,103.92,103.87,103.88,8092.0,103.91,103.92,103.87,103.88,8092.0
2015-11-16 12:35:00,103.87,103.9,103.87,103.9,5129.0,103.87,103.9,103.87,103.9,5129.0
2015-11-16 12:40:00,103.9,103.9,103.86,103.88,24682.0,103.9,103.9,103.86,103.88,24682.0
2015-11-16 12:45:00,103.87,103.9,103.86,103.89,11450.0,103.87,103.9,103.86,103.89,11450.0
2015-11-16 12:50:00,103.9,103.91,103.89,103.9,8348.0,103.9,103.91,103.89,103.9,8348.0
2015-11-16 12:55:00,103.9,103.92,103.87,103.87,14411.0,103.9,103.92,103.87,103.87,14411.0
2015-11-16 13:00:00,103.87,103.91,103.82,103.88,45564.0,103.87,103.91,103.82,103.88,45564.0
2015-11-16 13:05:00,103.88,103.89,103.83,103.88,23577.0,103.88,103.89,103.83,103.88,23577.0
2015-11-16 13:10:00,103.88,103.89,103.81,103.83,29583.0,103.88,103.89,103.81,103.83,29583.0
2015-11-16 13:15:00,103.83,103.89,103.81,103.84,33154.0,103.83,103.89,103.81,103.84,33154.0
2015-11-16 13:20:00,103.82,103.89,103.79,103.88,27586.0,103.82,103.89,103.79,103.88,27586.0
2015-11-16 13:25:00,103.88,103.88,103.75,103.82,46264.0,103.88,103.88,103.75,103.82,46264.0
2015-11-16 13:30:00,103.82,103.83,103.77,103.78,37018.0,103.82,103.83,103.77,103.78,37018.0
2015-11-16 13:35:00,103.76,103.77,103.63,103.71,45444.0,103.76,103.77,103.63,103.71,45444.0
2015-11-16 13:40:00,103.68,103.68,103.64,103.68,46698.0,103.68,103.68,103.64,103.68,46698.0
2015-11-16 13:45:00,103.68,103.76,103.66,103.72,44802.0,103.68,103.76,103.66,103.72,44802.0
2015-11-16 13:50:00,103.72,103.79,103.71,103.76,34726.0,103.72,103.79,103.71,103.76,34726.0
2015-11-16 13:55:00,103.75,103.8,103.74,103.76,16530.0,103.75,103.8,103.74,103.76,16530.0
2015-11-16 14:00:00,103.75,103.78,103.75,103.78,14335.0,103.75,103.78,103.75,103.78,14335.0
2015-11-16 14:05:00,103.77,103.77,103.69,103.71,8768.0,103.77,103.77,103.69,103.71,8768.0
2015-11-16 14:10:00,103.72,103.74,103.71,103.71,7334.0,103.72,103.74,103.71,103.71,7334.0
2015-11-16 14:15:00,103.7,103.75,103.7,103.74,15144.0,103.7,103.75,103.7,103.74,15144.0
2015-11-16 14:20:00,103.75,103.76,103.7,103.7,8673.0,103.75,103.76,103.7,103.7,8673.0
2015-11-16 14:25:00,103.69,103.69,103.62,103.63,20777.0,103.69,103.69,103.62,103.63,20777.0
2015-11-16 14:30:00,103.63,103.63,103.61,103.63,34844.0,103.63,103.63,103.61,103.63,34844.0
2015-11-16 14:35:00,103.63,103.67,103.63,103.66,42520.0,103.63,103.67,103.63,103.66,42520.0
2015-11-16 14:40:00,103.66,103.66,103.64,103.65,11270.0,103.66,103.66,103.64,103.65,11270.0
2015-11-16 14:45:00,103.65,103.66,103.64,103.64,7582.0,103.65,103.66,103.64,103.64,7582.0
2015-11-16 14:50:00,103.65,103.65,103.62,103.62,17240.0,103.65,103.65,103.62,103.62,17240.0
2015-11-16 14:55:00,103.63,103.64,103.6,103.6,14309.0,103.63,103.64,103.6,103.6,14309.0
2015-11-16 15:00:00,103.59,103.59,103.51,103.58,63266.0,103.59,103.59,103.51,103.58,63266.0
2015-11-16 15:05:00,103.59,103.64,103.58,103.59,21082.0,103.59,103.64,103.58,103.59,21082.0
2015-11-16 15:10:00,103.59,103.64,103.56,103.64,20288.0,103.59,103.64,103.56,103.64,20288.0
2015-11-16 15:15:00,103.64,103.64,103.62,103.63,9812.0,103.64,103.64,103.62,103.63,9812.0
2015-11-16 15:20:00,103.63,103.68,103.62,103.66,35914.0,103.63,103.68,103.62,103.66,35914.0
2015-11-16 15:25:00,103.66,103.67,103.64,103.64,27674.0,103.66,103.67,103.64,103.64,27674.0
2015-11-16 15:30:00,103.64,103.64,103.61,103.61,38215.0,103.64,103.64,103.61,103.61,38215.0
2015-11-16 15:35:00,103.61,103.65,103.61,103.65,38686.0,103.61,103.65,103.61,103.65,38686.0
2015-11-16 15:40:00,103.65,103.69,103.64,103.68,32116.0,103.65,103.69,103.64,103.68,32116.0
2015-11-16 15:45:00,103.68,103.69,103.64,103.64,31386.0,103.68,103.69,103.64,103.64,31386.0
2015-11-16 15:50:00,103.65,103.65,103.6,103.61,38628.0,103.65,103.65,103.6,103.61,38628.0
2015-11-16 15:55:00,103.61,103.71,103.6,103.69,93719.0,103.61,103.71,103.6,103.69,93719.0
2015-11-17 09:30:00,103.38,103.4,103.28,103.28,57467.0,103.38,103.4,103.28,103.28,57467.0
2015-11-17 09:35:00,103.28,103.33,103.26,103.29,63211.0,103.28,103.33,103.26,103.29,63211.0
2015-11-17 09:40:00,103.3,103.35,103.28,103.31,46506.0,103.3,103.35,103.28,103.31,46506.0
2015-11-17 09:45:00,103.31,103.36,103.25,103.28,71642.0,103.31,103.36,103.25,103.28,71642.0
2015-11-17 09:50:00,103.28,103.29,103.21,103.27,36491.0,103.28,103.29,103.21,103.27,36491.0
2015-11-17 09:55:00,103.28,103.31,103.24,103.28,54842.0,103.28,103.31,103.24,103.28,54842.0
2015-11-17 10:00:00,103.28,103.32,103.23,103.25,31252.0,103.28,103.32,103.23,103.25,31252.0
2015-11-17 10:05:00,103.25,103.25,103.14,103.23,40281.0,103.25,103.25,103.14,103.23,40281.0
2015-11-17 10:10:00,103.23,103.24,102.93,102.97,267544.0,103.23,103.24,102.93,102.97,267544.0
2015-11-17 10:15:00,102.97,102.99,102.88,102.96,75138.0,102.97,102.99,102.88,102.96,75138.0
2015-11-17 10:20:00,102.95,103.0,102.89,102.99,84812.0,102.95,103.0,102.89,102.99,84812.0
2015-11-17 10:25:00,102.99,103.0,102.95,102.98,37438.0,102.99,103.0,102.95,102.98,37438.0
2015-11-17 10:30:00,102.98,103.03,102.91,102.99,34054.0,102.98,103.03,102.91,102.99,34054.0
2015-11-17 10:35:00,103.0,103.08,102.97,103.04,22951.0,103.0,103.08,102.97,103.04,22951.0
2015-11-17 10:40:00,103.05,103.08,103.02,103.02,16530.0,103.05,103.08,103.02,103.02,16530.0
2015-11-17 10:45:00,103.02,103.03,102.93,102.95,42534.0,103.02,103.03,102.93,102.95,42534.0
2015-11-17 10:50:00,102.96,102.97,102.84,102.9,57970.0,102.96,102.97,102.84,102.9,57970.0
2015-11-17 10:55:00,102.93,102.96,102.89,102.94,41726.0,102.93,102.96,102.89,102.94,41726.0
2015-11-17 11:00:00,102.94,103.02,102.93,102.95,24297.0,102.94,103.02,102.93,102.95,24297.0
2015-11-17 11:05:00,102.95,103.0,102.92,102.96,17526.0,102.95,103.0,102.92,102.96,17526.0
2015-11-17 11:10:00,102.97,102.97,102.9,102.9,14050.0,102.97,102.97,102.9,102.9,14050.0
2015-11-17 11:15:00,102.89,102.97,102.88,102.94,23470.0,102.89,102.97,102.88,102.94,23470.0
2015-11-17 11:20:00,102.95,102.95,102.88,102.89,24516.0,102.95,102.95,102.88,102.89,24516.0
2015-11-17 11:25:00,102.9,102.91,102.73,102.89,127276.0,102.9,102.91,102.73,102.89,127276.0
2015-11-17 11:30:00,102.89,102.89,102.8,102.82,50496.0,102.89,102.89,102.8,102.82,50496.0
2015-11-17 11:35:00,102.82,102.84,102.64,102.65,83323.0,102.82,102.84,102.64,102.65,83323.0
2015-11-17 11:40:00,102.65,102.73,102.37,102.42,215313.0,102.65,102.73,102.37,102.42,215313.0
2015-11-17 11:45:00,102.4,102.4,102.09,102.13,262206.0,102.4,102.4,102.09,102.13,262206.0
2015-11-17 11:50:00,102.15,102.18,102.08,102.1,100173.0,102.15,102.18,102.08,102.1,100173.0
2015-11-17 11:55:00,102.1,102.17,101.98,102.04,781160.0,102.1,102.17,101.98,102.04,781160.0
2015-11-17 12:00:00,102.06,102.23,102.05,102.2,238262.0,102.06,102.23,102.05,102.2,238262.0
2015-11-17 12:05:00,102.21,102.34,102.16,102.33,100842.0,102.21,102.34,102.16,102.33,100842.0
2015-11-17 12:10:00,102.33,102.33,102.22,102.25,94344.0,102.33,102.33,102.22,102.25,94344.0
2015-11-17 12:15:00,102.25,102.28,102.2,102.24,103573.0,102.25,102.28,102.2,102.24,103573.0
2015-11-17 12:20:00,102.24,102.31,102.22,102.27,126506.0,102.24,102.31,102.22,102.27,126506.0
2015-11-17 12:25:00,102.27,102.32,102.21,102.28,346252.0,102.27,102.32,102.21,102.28,346252.0
2015-11-17 12:30:00,102.28,102.29,102.23,102.25,43911.0,102.28,102.29,102.23,102.25,43911.0
2015-11-17 12:35:00,102.25,102.43,102.24,102.42,67082.0,102.25,102.43,102.24,102.42,67082.0
2015-11-17 12:40:00,102.43,102.47,102.37,102.37,52852.0,102.43,102.47,102.37,102.37,52852.0
2015-11-17 12:45:00,102.38,102.41,102.37,102.39,77728.0,102.38,102.41,102.37,102.39,77728.0
2015-11-17 12:50:00,102.4,102.41,102.36,102.41,46642.0,102.4,102.41,102.36,102.41,46642.0
2015-11-17 12:55:00,102.41,102.42,102.34,102.36,49418.0,102.41,102.42,102.34,102.36,49418.0
2015-11-17 13:00:00,102.36,102.37,102.3,102.33,76394.0,102.36,102.37,102.3,102.33,76394.0
2015-11-17 13:05:00,102.32,102.4,102.31,102.4,33347.0,102.32,102.4,102.31,102.4,33347.0
2015-11-17 13:10:00,102.39,102.41,102.36,102.39,55516.0,102.39,102.41,102.36,102.39,55516.0
2015-11-17 13:15:00,102.39,102.4,102.33,102.39,46841.0,102.39,102.4,102.33,102.39,46841.0
2015-11-17 13:20:00,102.39,102.46,102.38,102.45,48740.0,102.39,102.46,102.38,102.45,48740.0
2015-11-17 13:25:00,102.45,102.48,102.37,102.39,85060.0,102.45,102.48,102.37,102.39,85060.0
2015-11-17 13:30:00,102.39,102.52,102.39,102.45,107300.0,102.39,102.52,102.39,102.45,107300.0
2015-11-17 13:35:00,102.46,102.51,102.43,102.47,70706.0,102.46,102.51,102.43,102.47,70706.0
2015-11-17 13:40:00,102.47,102.52,102.44,102.45,115680.0,102.47,102.52,102.44,102.45,115680.0
2015-11-17 13:45:00,102.45,102.52,102.42,102.49,92684.0,102.45,102.52,102.42,102.49,92684.0
2015-11-17 13:50:00,102.47,102.5,102.4,102.41,62607.0,102.47,102.5,102.4,102.41,62607.0
2015-11-17 13:55:00,102.41,102.49,102.41,102.46,154084.0,102.41,102.49,102.41,102.46,154084.0
2015-11-17 14:00:00,102.48,102.5,102.45,102.47,32471.0,102.48,102.5,102.45,102.47,32471.0
2015-11-17 14:05:00,102.46,102.48,102.46,102.46,29611.0,102.46,102.48,102.46,102.46,29611.0
2015-11-17 14:10:00,102.47,102.49,102.46,102.46,93516.0,102.47,102.49,102.46,102.46,93516.0
2015-11-17 14:15:00,102.46,102.47,102.4,102.46,32075.0,102.46,102.47,102.4,102.46,32075.0
2015-11-17 14:20:00,102.46,102.53,102.45,102.52,14747.0,102.46,102.53,102.45,102.52,14747.0
2015-11-17 14:25:00,102.52,102.79,102.52,102.74,326013.0,102.52,102.79,102.52,102.74,326013.0
2015-11-17 14:30:00,102.72,102.75,102.6,102.62,143360.0,102.72,102.75,102.6,102.62,143360.0
2015-11-17 14:35:00,102.62,102.73,102.55,102.73,125959.0,102.62,102.73,102.55,102.73,125959.0
2015-11-17 14:40:00,102.71,102.78,102.71,102.75,82942.0,102.71,102.78,102.71,102.75,82942.0
2015-11-17 14:45:00,102.74,102.77,102.71,102.73,46533.0,102.74,102.77,102.71,102.73,46533.0
2015-11-17 14:50:00,102.73,102.77,102.72,102.76,25204.0,102.73,102.77,102.72,102.76,25204.0
2015-11-17 14:55:00,102.75,102.75,102.62,102.63,82670.0,102.75,102.75,102.62,102.63,82670.0
2015-11-17 15:00:00,102.63,102.65,102.61,102.62,23050.0,102.63,102.65,102.61,102.62,23050.0
2015-11-17 15:05:00,102.62,102.63,102.53,102.56,30221.0,102.62,102.63,102.53,102.56,30221.0
2015-11-17 15:10:00,102.55,102.59,102.54,102.58,35921.0,102.55,102.59,102.54,102.58,35921.0
2015-11-17 15:15:00,102.59,102.66,102.58,102.65,26105.0,102.59,102.66,102.58,102.65,26105.0
2015-11-17 15:20:00,102.65,102.67,102.63,102.64,20771.0,102.65,102.67,102.63,102.64,20771.0
2015-11-17 15:25:00,102.63,102.65,102.52,102.53,32827.0,102.63,102.65,102.52,102.53,32827.0
2015-11-17 15:30:00,102.54,102.59,102.54,102.56,22661.0,102.54,102.59,102.54,102.56,22661.0
2015-11-17 15:35:00,102.56,102.57,102.53,102.55,24814.0,102.56,102.57,102.53,102.55,24814.0
2015-11-17 15:40:00,102.54,102.55,102.45,102.45,73961.0,102.54,102.55,102.45,102.45,73961.0
2015-11-17 15:45:00,102.46,102.51,102.43,102.45,150417.0,102.46,102.51,102.43,102.45,150417.0
2015-11-17 15:50:00,102.45,102.45,102.36,102.37,116659.0,102.45,102.45,102.36,102.37,116659.0
2015-11-17 15:55:00,102.36,102.41,102.33,102.37,367056.0,102.36,102.41,102.33,102.37,367056.0
2015-11-18 09:30:00,102.39,102.51,102.39,102.5,111458.0,102.39,102.51,102.39,102.5,111458.0
2015-11-18 09:35:00,102.5,102.5,102.41,102.43,70231.0,102.5,102.5,102.41,102.43,70231.0
2015-11-18 09:40:00,102.42,102.42,102.33,102.37,87655.0,102.42,102.42,102.33,102.37,87655.0
2015-11-18 09:45:00,102.37,102.42,102.36,102.42,60938.0,102.37,102.42,102.36,102.42,60938.0
2015-11-18 09:50:00,102.42,102.43,102.22,102.26,148822.0,102.42,102.43,102.22,102.26,148822.0
2015-11-18 09:55:00,102.26,102.36,102.26,102.36,97070.0,102.26,102.36,102.26,102.36,97070.0
2015-11-18 10:00:00,102.36,102.36,102.21,102.24,71442.0,102.36,102.36,102.21,102.24,71442.0
2015-11-18 10:05:00,102.23,102.27,102.2,102.23,45010.0,102.23,102.27,102.2,102.23,45010.0
2015-11-18 10:10:00,102.23,102.3,102.23,102.29,55324.0,102.23,102.3,102.23,102.29,55324.0
2015-11-18 10:15:00,102.29,102.33,102.28,102.3,42406.0,102.29,102.33,102.28,102.3,42406.0
2015-11-18 10:20:00,102.29,102.3,102.21,102.23,49237.0,102.29,102.3,102.21,102.23,49237.0
2015-11-18 10:25:00,102.24,102.33,102.23,102.33,42560.0,102.24,102.33,102.23,102.33,42560.0
2015-11-18 10:30:00,102.31,102.32,102.27,102.29,42938.0,102.31,102.32,102.27,102.29,42938.0
2015-11-18 10:35:00,102.3,102.32,102.28,102.3,24779.0,102.3,102.32,102.28,102.3,24779.0
2015-11-18 10:40:00,102.3,102.32,102.19,102.23,80401.0,102.3,102.32,102.19,102.23,80401.0
2015-11-18 10:45:00,102.23,102.32,102.23,102.3,38712.0,102.23,102.32,102.23,102.3,38712.0
2015-11-18 10:50:00,102.29,102.33,102.29,102.3,15813.0,102.29,102.33,102.29,102.3,15813.0
2015-11-18 10:55:00,102.29,102.29,102.21,102.29,29262.0,102.29,102.29,102.21,102.29,29262.0
2015-11-18 11:00:00,102.27,102.34,102.26,102.33,48424.0,102.27,102.34,102.26,102.33,48424.0
2015-11-18 11:05:00,102.32,102.32,102.22,102.23,40924.0,102.32,102.32,102.22,102.23,40924.0
2015-11-18 11:10:00,102.23,102.3,102.23,102.3,51027.0,102.23,102.3,102.23,102.3,51027.0
2015-11-18 11:15:00,102.31,102.35,102.26,102.3,30714.0,102.31,102.35,102.26,102.3,30714.0
2015-11-18 11:20:00,102.3,102.31,102.26,102.29,36258.0,102.3,102.31,102.26,102.29,36258.0
2015-11-18 11:25:00,102.29,102.3,102.27,102.28,7762.0,102.29,102.3,102.27,102.28,7762.0
2015-11-18 11:30:00,102.28,102.28,102.21,102.23,24281.0,102.28,102.28,102.21,102.23,24281.0
2015-11-18 11:35:00,102.23,102.26,102.2,102.25,32476.0,102.23,102.26,102.2,102.25,32476.0
2015-11-18 11:40:00,102.24,102.3,102.22,102.3,33641.0,102.24,102.3,102.22,102.3,33641.0
2015-11-18 11:45:00,102.29,102.29,102.23,102.24,15395.0,102.29,102.29,102.23,102.24,15395.0
2015-11-18 11:50:00,102.23,102.26,102.22,102.24,11777.0,102.23,102.26,102.22,102.24,11777.0
2015-11-18 11:55:00,102.24,102.3,102.22,102.3,35884.0,102.24,102.3,102.22,102.3,35884.0
2015-11-18 12:00:00,102.29,102.3,102.23,102.23,35475.0,102.29,102.3,102.23,102.23,35475.0
2015-11-18 12:05:00,102.23,102.24,102.21,102.23,21666.0,102.23,102.24,102.21,102.23,21666.0
2015-11-18 12:10:00,102.22,102.23,102.21,102.22,6650.0,102.22,102.23,102.21,102.22,6650.0
2015-11-18 12:15:00,102.22,102.24,102.12,102.23,99400.0,102.22,102.24,102.12,102.23,99400.0
2015-11-18 12:20:00,102.23,102.31,102.2,102.2,31084.0,102.23,102.31,102.2,102.2,31084.0
2015-11-18 12:25:00,102.2,102.27,102.17,102.25,33169.0,102.2,102.27,102.17,102.25,33169.0
2015-11-18 12:30:00,102.26,102.26,102.21,102.22,13493.0,102.26,102.26,102.21,102.22,13493.0
2015-11-18 12:35:00,102.21,102.25,102.21,102.24,13476.0,102.21,102.25,102.21,102.24,13476.0
2015-11-18 12:40:00,102.25,102.31,102.21,102.27,60835.0,102.25,102.31,102.21,102.27,60835.0
2015-11-18 12:45:00,102.27,102.27,102.23,102.25,12051.0,102.27,102.27,102.23,102.25,12051.0
2015-11-18 12:50:00,102.24,102.29,102.24,102.29,7601.0,102.24,102.29,102.24,102.29,7601.0
2015-11-18 12:55:00,102.3,102.31,102.28,102.29,13689.0,102.3,102.31,102.28,102.29,13689.0
2015-11-18 13:00:00,102.3,102.34,102.29,102.34,15802.0,102.3,102.34,102.29,102.34,15802.0
2015-11-18 13:05:00,102.33,102.44,102.29,102.32,91575.0,102.33,102.44,102.29,102.32,91575.0
2015-11-18 13:10:00,102.33,102.36,102.23,102.35,88883.0,102.33,102.36,102.23,102.35,88883.0
2015-11-18 13:15:00,102.36,102.37,102.29,102.34,43635.0,102.36,102.37,102.29,102.34,43635.0
2015-11-18 13:20:00,102.35,102.37,102.35,102.35,10507.0,102.35,102.37,102.35,102.35,10507.0
2015-11-18 13:25:00,102.35,102.4,102.33,102.39,15755.0,102.35,102.4,102.33,102.39,15755.0
2015-11-18 13:30:00,102.4,102.46,102.4,102.42,50988.0,102.4,102.46,102.4,102.42,50988.0
2015-11-18 13:35:00,102.43,102.44,102.39,102.43,20007.0,102.43,102.44,102.39,102.43,20007.0
2015-11-18 13:40:00,102.44,102.57,102.43,102.5,73996.0,102.44,102.57,102.43,102.5,73996.0
2015-11-18 13:45:00,102.5,102.5,102.36,102.37,43394.0,102.5,102.5,102.36,102.37,43394.0
2015-11-18 13:50:00,102.36,102.38,102.3,102.32,42614.0,102.36,102.38,102.3,102.32,42614.0
2015-11-18 13:55:00,102.33,102.4,102.31,102.38,33268.0,102.33,102.4,102.31,102.38,33268.0
2015-11-18 14:00:00,102.39,102.95,102.04,102.27,330213.0,102.39,102.95,102.04,102.27,330213.0
2015-11-18 14:05:00,102.27,102.71,102.25,102.63,103637.0,102.27,102.71,102.25,102.63,103637.0
2015-11-18 14:10:00,102.63,102.77,102.46,102.46,211620.0,102.63,102.77,102.46,102.46,211620.0
2015-11-18 14:15:00,102.51,102.51,102.31,102.4,95080.0,102.51,102.51,102.31,102.4,95080.0
2015-11-18 14:20:00,102.41,102.48,102.33,102.33,41996.0,102.41,102.48,102.33,102.33,41996.0
2015-11-18 14:25:00,102.33,102.46,102.29,102.43,47240.0,102.33,102.46,102.29,102.43,47240.0
2015-11-18 14:30:00,102.43,102.45,102.39,102.44,28582.0,102.43,102.45,102.39,102.44,28582.0
2015-11-18 14:35:00,102.44,102.49,102.43,102.49,14819.0,102.44,102.49,102.43,102.49,14819.0
2015-11-18 14:40:00,102.5,102.53,102.46,102.48,13763.0,102.5,102.53,102.46,102.48,13763.0
2015-11-18 14:45:00,102.49,102.57,102.49,102.57,60235.0,102.49,102.57,102.49,102.57,60235.0
2015-11-18 14:50:00,102.57,102.57,102.45,102.46,55847.0,102.57,102.57,102.45,102.46,55847.0
2015-11-18 14:55:00,102.46,102.47,102.44,102.45,28753.0,102.46,102.47,102.44,102.45,28753.0
2015-11-18 15:00:00,102.45,102.46,102.41,102.43,17552.0,102.45,102.46,102.41,102.43,17552.0
2015-11-18 15:05:00,102.44,102.44,102.4,102.42,15822.0,102.44,102.44,102.4,102.42,15822.0
2015-11-18 15:10:00,102.41,102.46,102.41,102.46,9458.0,102.41,102.46,102.41,102.46,9458.0
2015-11-18 15:15:00,102.45,102.63,102.45,102.62,46366.0,102.45,102.63,102.45,102.62,46366.0
2015-11-18 15:20:00,102.63,102.67,102.58,102.62,55259.0,102.63,102.67,102.58,102.62,55259.0
2015-11-18 15:25:00,102.61,102.62,102.53,102.55,30212.0,102.61,102.62,102.53,102.55,30212.0
2015-11-18 15:30:00,102.54,102.62,102.52,102.58,32285.0,102.54,102.62,102.52,102.58,32285.0
2015-11-18 15:35:00,102.58,102.62,102.56,102.61,49290.0,102.58,102.62,102.56,102.61,49290.0
2015-11-18 15:40:00,102.61,102.63,102.5,102.5,48708.0,102.61,102.63,102.5,102.5,48708.0
2015-11-18 15:45:00,102.5,102.53,102.45,102.49,40619.0,102.5,102.53,102.45,102.49,40619.0
2015-11-18 15:50:00,102.49,102.5,102.45,102.48,69526.0,102.49,102.5,102.45,102.48,69526.0
2015-11-18 15:55:00,102.48,102.48,102.38,102.42,156633.0,102.48,102.48,102.38,102.42,156633.0
2015-11-19 09:30:00,103.07,103.34,103.07,103.17,217475.0,103.07,103.34,103.07,103.17,217475.0
2015-11-19 09:35:00,103.17,103.6,103.14,103.59,232823.0,103.17,103.6,103.14,103.59,232823.0
2015-11-19 09:40:00,103.56,103.77,103.51,103.53,166221.0,103.56,103.77,103.51,103.53,166221.0
2015-11-19 09:45:00,103.52,103.62,103.41,103.46,260921.0,103.52,103.62,103.41,103.46,260921.0
2015-11-19 09:50:00,103.45,103.58,103.41,103.45,123158.0,103.45,103.58,103.41,103.45,123158.0
2015-11-19 09:55:00,103.46,103.52,103.41,103.41,35865.0,103.46,103.52,103.41,103.41,35865.0
2015-11-19 10:00:00,103.44,103.65,103.42,103.6,122811.0,103.44,103.65,103.42,103.6,122811.0
2015-11-19 10:05:00,103.58,103.61,103.48,103.52,78575.0,103.58,103.61,103.48,103.52,78575.0
2015-11-19 10:10:00,103.52,103.59,103.51,103.52,32850.0,103.52,103.59,103.51,103.52,32850.0
2015-11-19 10:15:00,103.52,103.57,103.51,103.57,45208.0,103.52,103.57,103.51,103.57,45208.0
2015-11-19 10:20:00,103.56,103.79,103.56,103.72,137257.0,103.56,103.79,103.56,103.72,137257.0
2015-11-19 10:25:00,103.72,103.76,103.66,103.66,84044.0,103.72,103.76,103.66,103.66,84044.0
2015-11-19 10:30:00,103.68,103.71,103.64,103.66,78213.0,103.68,103.71,103.64,103.66,78213.0
2015-11-19 10:35:00,103.67,103.72,103.58,103.63,164084.0,103.67,103.72,103.58,103.63,164084.0
2015-11-19 10:40:00,103.63,103.66,103.58,103.66,37899.0,103.63,103.66,103.58,103.66,37899.0
2015-11-19 10:45:00,103.66,103.67,103.62,103.63,110128.0,103.66,103.67,103.62,103.63,110128.0
2015-11-19 10:50:00,103.63,103.68,103.59,103.68,61019.0,103.63,103.68,103.59,103.68,61019.0
2015-11-19 10:55:00,103.68,103.69,103.63,103.67,22656.0,103.68,103.69,103.63,103.67,22656.0
2015-11-19 11:00:00,103.68,103.7,103.61,103.61,29568.0,103.68,103.7,103.61,103.61,29568.0
2015-11-19 11:05:00,103.6,103.64,103.6,103.62,9303.0,103.6,103.64,103.6,103.62,9303.0
2015-11-19 11:10:00,103.64,103.64,103.57,103.61,14409.0,103.64,103.64,103.57,103.61,14409.0
2015-11-19 11:15:00,103.6,103.64,103.55,103.63,36931.0,103.6,103.64,103.55,103.63,36931.0
2015-11-19 11:20:00,103.64,103.78,103.59,103.78,98492.0,103.64,103.78,103.59,103.78,98492.0
2015-11-19 11:25:00,103.76,103.78,103.72,103.73,24218.0,103.76,103.78,103.72,103.73,24218.0
2015-11-19 11:30:00,103.72,103.75,103.69,103.72,20941.0,103.72,103.75,103.69,103.72,20941.0
2015-11-19 11:35:00,103.73,103.84,103.73,103.82,128406.0,103.73,103.84,103.73,103.82,128406.0
2015-11-19 11:40:00,103.81,104.09,103.79,103.93,185851.0,103.81,104.09,103.79,103.93,185851.0
2015-11-19 11:45:00,103.94,103.94,103.85,103.86,34487.0,103.94,103.94,103.85,103.86,34487.0
2015-11-19 11:50:00,103.86,103.87,103.71,103.73,93874.0,103.86,103.87,103.71,103.73,93874.0
2015-11-19 11:55:00,103.72,103.78,103.7,103.76,39304.0,103.72,103.78,103.7,103.76,39304.0
2015-11-19 12:00:00,103.75,103.78,103.73,103.77,26541.0,103.75,103.78,103.73,103.77,26541.0
2015-11-19 12:05:00,103.77,103.83,103.74,103.75,22336.0,103.77,103.83,103.74,103.75,22336.0
2015-11-19 12:10:00,103.75,103.75,103.64,103.68,27161.0,103.75,103.75,103.64,103.68,27161.0
2015-11-19 12:15:00,103.69,103.75,103.65,103.69,52239.0,103.69,103.75,103.65,103.69,52239.0
2015-11-19 12:20:00,103.69,103.75,103.55,103.58,65575.0,103.69,103.75,103.55,103.58,65575.0
2015-11-19 12:25:00,103.55,103.59,103.55,103.59,14668.0,103.55,103.59,103.55,103.59,14668.0
2015-11-19 12:30:00,103.59,103.59,103.51,103.52,29928.0,103.59,103.59,103.51,103.52,29928.0
2015-11-19 12:35:00,103.53,103.53,103.47,103.47,31899.0,103.53,103.53,103.47,103.47,31899.0
2015-11-19 12:40:00,103.47,103.57,103.47,103.57,27938.0,103.47,103.57,103.47,103.57,27938.0
2015-11-19 12:45:00,103.57,103.57,103.51,103.53,22331.0,103.57,103.57,103.51,103.53,22331.0
2015-11-19 12:50:00,103.52,103.53,103.43,103.44,38461.0,103.52,103.53,103.43,103.44,38461.0
2015-11-19 12:55:00,103.44,103.47,103.31,103.4,116176.0,103.44,103.47,103.31,103.4,116176.0
2015-11-19 13:00:00,103.41,103.43,103.37,103.39,24744.0,103.41,103.43,103.37,103.39,24744.0
2015-11-19 13:05:00,103.39,103.4,103.28,103.3,38390.0,103.39,103.4,103.28,103.3,38390.0
2015-11-19 13:10:00,103.31,103.33,103.29,103.3,8014.0,103.31,103.33,103.29,103.3,8014.0
2015-11-19 13:15:00,103.29,103.29,103.22,103.25,28585.0,103.29,103.29,103.22,103.25,28585.0
2015-11-19 13:20:00,103.25,103.28,103.2,103.26,67982.0,103.25,103.28,103.2,103.26,67982.0
2015-11-19 13:25:00,103.25,103.27,103.24,103.26,22631.0,103.25,103.27,103.24,103.26,22631.0
2015-11-19 13:30:00,103.25,103.27,103.2,103.22,51331.0,103.25,103.27,103.2,103.22,51331.0
2015-11-19 13:35:00,103.23,103.26,103.22,103.26,18354.0,103.23,103.26,103.22,103.26,18354.0
2015-11-19 13:40:00,103.26,103.27,103.25,103.26,16642.0,103.26,103.27,103.25,103.26,16642.0
2015-11-19 13:45:00,103.26,103.27,103.24,103.25,11411.0,103.26,103.27,103.24,103.25,11411.0
2015-11-19 13:50:00,103.26,103.32,103.26,103.32,21551.0,103.26,103.32,103.26,103.32,21551.0
2015-11-19 13:55:00,103.33,103.34,103.31,103.33,9347.0,103.33,103.34,103.31,103.33,9347.0
2015-11-19 14:00:00,103.34,103.34,103.25,103.26,7771.0,103.34,103.34,103.25,103.26,7771.0
2015-11-19 14:05:00,103.26,103.3,103.26,103.28,7097.0,103.26,103.3,103.26,103.28,7097.0
2015-11-19 14:10:00,103.29,103.33,103.29,103.32,13257.0,103.29,103.33,103.29,103.32,13257.0
2015-11-19 14:15:00,103.32,103.44,103.32,103.44,59719.0,103.32,103.44,103.32,103.44,59719.0
2015-11-19 14:20:00,103.43,103.52,103.43,103.52,38435.0,103.43,103.52,103.43,103.52,38435.0
2015-11-19 14:25:00,103.52,103.55,103.52,103.54,16463.0,103.52,103.55,103.52,103.54,16463.0
2015-11-19 14:30:00,103.54,103.55,103.51,103.52,5864.0,103.54,103.55,103.51,103.52,5864.0
2015-11-19 14:35:00,103.53,103.54,103.5,103.53,18891.0,103.53,103.54,103.5,103.53,18891.0
2015-11-19 14:40:00,103.53,103.54,103.52,103.52,6913.0,103.53,103.54,103.52,103.52,6913.0
2015-11-19 14:45:00,103.52,103.52,103.49,103.49,9206.0,103.52,103.52,103.49,103.49,9206.0
2015-11-19 14:50:00,103.5,103.54,103.49,103.53,6296.0,103.5,103.54,103.49,103.53,6296.0
2015-11-19 14:55:00,103.54,103.56,103.53,103.55,14229.0,103.54,103.56,103.53,103.55,14229.0
2015-11-19 15:00:00,103.56,103.66,103.56,103.66,16741.0,103.56,103.66,103.56,103.66,16741.0
2015-11-19 15:05:00,103.64,103.65,103.61,103.62,23328.0,103.64,103.65,103.61,103.62,23328.0
2015-11-19 15:10:00,103.62,103.63,103.6,103.62,6135.0,103.62,103.63,103.6,103.62,6135.0
2015-11-19 15:15:00,103.62,103.64,103.58,103.61,39330.0,103.62,103.64,103.58,103.61,39330.0
2015-11-19 15:20:00,103.61,103.62,103.58,103.58,6879.0,103.61,103.62,103.58,103.58,6879.0
2015-11-19 15:25:00,103.58,103.59,103.54,103.58,45979.0,103.58,103.59,103.54,103.58,45979.0
2015-11-19 15:30:00,103.58,103.59,103.56,103.59,17675.0,103.58,103.59,103.56,103.59,17675.0
2015-11-19 15:35:00,103.59,103.6,103.58,103.59,31134.0,103.59,103.6,103.58,103.59,31134.0
2015-11-19 15:40:00,103.59,103.61,103.55,103.56,75425.0,103.59,103.61,103.55,103.56,75425.0
2015-11-19 15:45:00,103.57,103.63,103.54,103.62,39577.0,103.57,103.63,103.54,103.62,39577.0
2015-11-19 15:50:00,103.63,103.63,103.57,103.59,46226.0,103.63,103.63,103.57,103.59,46226.0
2015-11-19 15:55:00,103.58,103.62,103.57,103.57,95240.0,103.58,103.62,103.57,103.57,95240.0
2015-11-20 09:30:00,103.58,103.62,103.54,103.61,92913.0,103.58,103.62,103.54,103.61,92913.0
2015-11-20 09:35:00,103.61,103.65,103.58,103.58,39144.0,103.61,103.65,103.58,103.58,39144.0
2015-11-20 09:40:00,103.59,103.66,103.57,103.62,36733.0,103.59,103.66,103.57,103.62,36733.0
2015-11-20 09:45:00,103.63,103.63,103.49,103.52,38612.0,103.63,103.63,103.49,103.52,38612.0
2015-11-20 09:50:00,103.51,103.54,103.42,103.46,41546.0,103.51,103.54,103.42,103.46,41546.0
2015-11-20 09:55:00,103.47,103.52,103.47,103.52,33346.0,103.47,103.52,103.47,103.52,33346.0
2015-11-20 10:00:00,103.52,103.63,103.42,103.43,92393.0,103.52,103.63,103.42,103.43,92393.0
2015-11-20 10:05:00,103.44,103.48,103.4,103.46,48302.0,103.44,103.48,103.4,103.46,48302.0
2015-11-20 10:10:00,103.47,103.48,103.37,103.38,25807.0,103.47,103.48,103.37,103.38,25807.0
2015-11-20 10:15:00,103.37,103.43,103.33,103.34,147341.0,103.37,103.43,103.33,103.34,147341.0
2015-11-20 10:20:00,103.31,103.34,103.26,103.27,102085.0,103.31,103.34,103.26,103.27,102085.0
2015-11-20 10:25:00,103.26,103.33,103.24,103.31,43094.0,103.26,103.33,103.24,103.31,43094.0
2015-11-20 10:30:00,103.3,103.34,103.28,103.33,38512.0,103.3,103.34,103.28,103.33,38512.0
2015-11-20 10:35:00,103.33,103.4,103.33,103.38,25246.0,103.33,103.4,103.33,103.38,25246.0
2015-11-20 10:40:00,103.38,103.38,103.31,103.33,124484.0,103.38,103.38,103.31,103.33,124484.0
2015-11-20 10:45:00,103.33,103.35,103.28,103.35,13091.0,103.33,103.35,103.28,103.35,13091.0
2015-11-20 10:50:00,103.35,103.41,103.35,103.39,22243.0,103.35,103.41,103.35,103.39,22243.0
2015-11-20 10:55:00,103.4,103.41,103.28,103.28,20619.0,103.4,103.41,103.28,103.28,20619.0
2015-11-20 11:00:00,103.27,103.31,103.24,103.25,46816.0,103.27,103.31,103.24,103.25,46816.0
2015-11-20 11:05:00,103.26,103.29,103.21,103.27,23087.0,103.26,103.29,103.21,103.27,23087.0
2015-11-20 11:10:00,103.28,103.31,103.24,103.29,22435.0,103.28,103.31,103.24,103.29,22435.0
2015-11-20 11:15:00,103.29,103.35,103.29,103.3,29986.0,103.29,103.35,103.29,103.3,29986.0
2015-11-20 11:20:00,103.3,103.31,103.23,103.27,14117.0,103.3,103.31,103.23,103.27,14117.0
2015-11-20 11:25:00,103.27,103.31,103.24,103.25,11262.0,103.27,103.31,103.24,103.25,11262.0
2015-11-20 11:30:00,103.25,103.28,103.12,103.17,95642.0,103.25,103.28,103.12,103.17,95642.0
2015-11-20 11:35:00,103.17,103.22,103.17,103.19,54355.0,103.17,103.22,103.17,103.19,54355.0
2015-11-20 11:40:00,103.2,103.23,103.18,103.21,26295.0,103.2,103.23,103.18,103.21,26295.0
2015-11-20 11:45:00,103.2,103.2,103.13,103.18,22461.0,103.2,103.2,103.13,103.18,22461.0
2015-11-20 11:50:00,103.19,103.22,103.17,103.18,29577.0,103.19,103.22,103.17,103.18,29577.0
2015-11-20 11:55:00,103.18,103.2,103.14,103.16,20629.0,103.18,103.2,103.14,103.16,20629.0
2015-11-20 12:00:00,103.15,103.16,103.03,103.05,44347.0,103.15,103.16,103.03,103.05,44347.0
2015-11-20 12:05:00,103.02,103.1,103.01,103.07,27596.0,103.02,103.1,103.01,103.07,27596.0
2015-11-20 12:10:00,103.06,103.09,103.04,103.09,12963.0,103.06,103.09,103.04,103.09,12963.0
2015-11-20 12:15:00,103.1,103.1,102.98,103.04,41206.0,103.1,103.1,102.98,103.04,41206.0
2015-11-20 12:20:00,103.04,103.05,103.01,103.04,12928.0,103.04,103.05,103.01,103.04,12928.0
2015-11-20 12:25:00,103.05,103.11,103.04,103.11,16454.0,103.05,103.11,103.04,103.11,16454.0
2015-11-20 12:30:00,103.12,103.13,103.02,103.05,30383.0,103.12,103.13,103.02,103.05,30383.0
2015-11-20 12:35:00,103.06,103.15,103.04,103.14,35604.0,103.06,103.15,103.04,103.14,35604.0
2015-11-20 12:40:00,103.14,103.17,103.12,103.15,16898.0,103.14,103.17,103.12,103.15,16898.0
2015-11-20 12:45:00,103.15,103.16,103.11,103.14,26015.0,103.15,103.16,103.11,103.14,26015.0
2015-11-20 12:50:00,103.16,103.2,103.12,103.2,12193.0,103.16,103.2,103.12,103.2,12193.0
2015-11-20 12:55:00,103.17,103.2,103.16,103.19,15043.0,103.17,103.2,103.16,103.19,15043.0
2015-11-20 13:00:00,103.2,103.21,103.15,103.18,14234.0,103.2,103.21,103.15,103.18,14234.0
2015-11-20 13:05:00,103.19,103.19,103.14,103.15,38576.0,103.19,103.19,103.14,103.15,38576.0
2015-11-20 13:10:00,103.15,103.17,103.13,103.14,26900.0,103.15,103.17,103.13,103.14,26900.0
2015-11-20 13:15:00,103.14,103.15,103.12,103.14,20071.0,103.14,103.15,103.12,103.14,20071.0
2015-11-20 13:20:00,103.14,103.15,103.11,103.12,14645.0,103.14,103.15,103.11,103.12,14645.0
2015-11-20 13:25:00,103.11,103.13,103.09,103.09,28709.0,103.11,103.13,103.09,103.09,28709.0
2015-11-20 13:30:00,103.09,103.15,103.08,103.15,14850.0,103.09,103.15,103.08,103.15,14850.0
2015-11-20 13:35:00,103.16,103.19,103.15,103.19,28001.0,103.16,103.19,103.15,103.19,28001.0
2015-11-20 13:40:00,103.18,103.21,103.18,103.18,24748.0,103.18,103.21,103.18,103.18,24748.0
2015-11-20 13:45:00,103.18,103.2,103.16,103.17,21733.0,103.18,103.2,103.16,103.17,21733.0
2015-11-20 13:50:00,103.17,103.18,103.13,103.14,31204.0,103.17,103.18,103.13,103.14,31204.0
2015-11-20 13:55:00,103.15,103.18,103.13,103.15,65386.0,103.15,103.18,103.13,103.15,65386.0
2015-11-20 14:00:00,103.16,103.17,103.13,103.14,20858.0,103.16,103.17,103.13,103.14,20858.0
2015-11-20 14:05:00,103.13,103.14,103.1,103.12,76996.0,103.13,103.14,103.1,103.12,76996.0
2015-11-20 14:10:00,103.12,103.13,103.1,103.11,33990.0,103.12,103.13,103.1,103.11,33990.0
2015-11-20 14:15:00,103.11,103.12,103.1,103.11,14613.0,103.11,103.12,103.1,103.11,14613.0
2015-11-20 14:20:00,103.11,103.14,103.11,103.14,18537.0,103.11,103.14,103.11,103.14,18537.0
2015-11-20 14:25:00,103.15,103.16,103.13,103.16,25128.0,103.15,103.16,103.13,103.16,25128.0
2015-11-20 14:30:00,103.16,103.17,103.11,103.11,44234.0,103.16,103.17,103.11,103.11,44234.0
2015-11-20 14:35:00,103.12,103.12,103.08,103.09,32185.0,103.12,103.12,103.08,103.09,32185.0
2015-11-20 14:40:00,103.09,103.11,103.09,103.09,19410.0,103.09,103.11,103.09,103.09,19410.0
2015-11-20 14:45:00,103.09,103.1,103.07,103.08,19283.0,103.09,103.1,103.07,103.08,19283.0
2015-11-20 14:50:00,103.07,103.1,103.07,103.09,5455.0,103.07,103.1,103.07,103.09,5455.0
2015-11-20 14:55:00,103.09,103.1,103.07,103.08,26039.0,103.09,103.1,103.07,103.08,26039.0
2015-11-20 15:00:00,103.09,103.1,103.08,103.08,13641.0,103.09,103.1,103.08,103.08,13641.0
2015-11-20 15:05:00,103.08,103.1,103.06,103.06,34595.0,103.08,103.1,103.06,103.06,34595.0
2015-11-20 15:10:00,103.07,103.09,103.04,103.05,28047.0,103.07,103.09,103.04,103.05,28047.0
2015-11-20 15:15:00,103.04,103.05,103.0,103.0,33894.0,103.04,103.05,103.0,103.0,33894.0
2015-11-20 15:20:00,103.01,103.03,103.0,103.0,32291.0,103.01,103.03,103.0,103.0,32291.0
2015-11-20 15:25:00,103.0,103.01,102.99,103.0,26447.0,103.0,103.01,102.99,103.0,26447.0
2015-11-20 15:30:00,103.01,103.01,102.97,102.98,113283.0,103.01,103.01,102.97,102.98,113283.0
2015-11-20 15:35:00,102.99,103.07,102.98,103.07,41503.0,102.99,103.07,102.98,103.07,41503.0
2015-11-20 15:40:00,103.07,103.09,103.06,103.08,60973.0,103.07,103.09,103.06,103.08,60973.0
2015-11-20 15:45:00,103.07,103.09,103.05,103.07,115123.0,103.07,103.09,103.05,103.07,115123.0
2015-11-20 15:50:00,103.08,103.1,103.06,103.09,196995.0,103.08,103.1,103.06,103.09,196995.0
2015-11-20 15:55:00,103.09,103.13,103.08,103.11,162644.0,103.09,103.13,103.08,103.11,162644.0
2015-11-23 09:30:00,102.48,102.54,102.44,102.54,154508.0,102.48,102.54,102.44,102.54,154508.0
2015-11-23 09:35:00,102.53,102.59,102.52,102.53,99777.0,102.53,102.59,102.52,102.53,99777.0
2015-11-23 09:40:00,102.53,102.58,102.48,102.49,51745.0,102.53,102.58,102.48,102.49,51745.0
2015-11-23 09:45:00,102.49,102.75,102.49,102.64,156171.0,102.49,102.75,102.49,102.64,156171.0
2015-11-23 09:50:00,102.6,102.67,102.59,102.65,30078.0,102.6,102.67,102.59,102.65,30078.0
2015-11-23 09:55:00,102.65,102.74,102.63,102.66,33794.0,102.65,102.74,102.63,102.66,33794.0
2015-11-23 10:00:00,102.65,102.65,102.44,102.48,150298.0,102.65,102.65,102.44,102.48,150298.0
2015-11-23 10:05:00,102.49,102.56,102.49,102.55,28415.0,102.49,102.56,102.49,102.55,28415.0
2015-11-23 10:10:00,102.56,102.62,102.39,102.44,104056.0,102.56,102.62,102.39,102.44,104056.0
2015-11-23 10:15:00,102.44,102.55,102.43,102.49,38355.0,102.44,102.55,102.43,102.49,38355.0
2015-11-23 10:20:00,102.49,102.51,102.4,102.45,81296.0,102.49,102.51,102.4,102.45,81296.0
2015-11-23 10:25:00,102.45,102.49,102.39,102.48,58415.0,102.45,102.49,102.39,102.48,58415.0
2015-11-23 10:30:00,102.47,102.49,102.27,102.33,101791.0,102.47,102.49,102.27,102.33,101791.0
2015-11-23 10:35:00,102.33,102.37,102.22,102.32,79482.0,102.33,102.37,102.22,102.32,79482.0
2015-11-23 10:40:00,102.33,102.34,102.29,102.33,32250.0,102.33,102.34,102.29,102.33,32250.0
2015-11-23 10:45:00,102.32,102.39,102.28,102.33,50992.0,102.32,102.39,102.28,102.33,50992.0
2015-11-23 10:50:00,102.34,102.42,102.34,102.37,41636.0,102.34,102.42,102.34,102.37,41636.0
2015-11-23 10:55:00,102.38,102.39,102.33,102.34,30361.0,102.38,102.39,102.33,102.34,30361.0
2015-11-23 11:00:00,102.35,102.42,102.31,102.41,26075.0,102.35,102.42,102.31,102.41,26075.0
2015-11-23 11:05:00,102.41,102.43,102.37,102.38,60297.0,102.41,102.43,102.37,102.38,60297.0
2015-11-23 11:10:00,102.38,102.45,102.38,102.43,49479.0,102.38,102.45,102.38,102.43,49479.0
2015-11-23 11:15:00,102.43,102.46,102.32,102.33,43388.0,102.43,102.46,102.32,102.33,43388.0
2015-11-23 11:20:00,102.33,102.36,102.27,102.27,25784.0,102.33,102.36,102.27,102.27,25784.0
2015-11-23 11:25:00,102.28,102.35,102.27,102.3,32039.0,102.28,102.35,102.27,102.3,32039.0
2015-11-23 11:30:00,102.32,102.36,102.26,102.32,32179.0,102.32,102.36,102.26,102.32,32179.0
2015-11-23 11:35:00,102.3,102.33,102.19,102.29,138626.0,102.3,102.33,102.19,102.29,138626.0
2015-11-23 11:40:00,102.3,102.34,102.29,102.3,31541.0,102.3,102.34,102.29,102.3,31541.0
2015-11-23 11:45:00,102.3,102.34,102.26,102.33,174811.0,102.3,102.34,102.26,102.33,174811.0
2015-11-23 11:50:00,102.33,102.36,102.3,102.34,30444.0,102.33,102.36,102.3,102.34,30444.0
2015-11-23 11:55:00,102.35,102.36,102.32,102.34,23690.0,102.35,102.36,102.32,102.34,23690.0
2015-11-23 12:00:00,102.33,102.38,102.26,102.38,92872.0,102.33,102.38,102.26,102.38,92872.0
2015-11-23 12:05:00,102.38,102.39,102.33,102.33,16782.0,102.38,102.39,102.33,102.33,16782.0
2015-11-23 12:10:00,102.34,102.39,102.33,102.39,27459.0,102.34,102.39,102.33,102.39,27459.0
2015-11-23 12:15:00,102.39,102.39,102.36,102.36,21821.0,102.39,102.39,102.36,102.36,21821.0
2015-11-23 12:20:00,102.37,102.38,102.34,102.37,17674.0,102.37,102.38,102.34,102.37,17674.0
2015-11-23 12:25:00,102.37,102.41,102.37,102.39,14290.0,102.37,102.41,102.37,102.39,14290.0
2015-11-23 12:30:00,102.37,102.41,102.36,102.38,13263.0,102.37,102.41,102.36,102.38,13263.0
2015-11-23 12:35:00,102.38,102.41,102.38,102.4,23654.0,102.38,102.41,102.38,102.4,23654.0
2015-11-23 12:40:00,102.4,102.41,102.39,102.41,22781.0,102.4,102.41,102.39,102.41,22781.0
2015-11-23 12:45:00,102.4,102.42,102.37,102.39,19906.0,102.4,102.42,102.37,102.39,19906.0
2015-11-23 12:50:00,102.4,102.42,102.39,102.4,28037.0,102.4,102.42,102.39,102.4,28037.0
2015-11-23 12:55:00,102.39,102.43,102.39,102.42,21785.0,102.39,102.43,102.39,102.42,21785.0
2015-11-23 13:00:00,102.42,102.42,102.37,102.37,16352.0,102.42,102.42,102.37,102.37,16352.0
2015-11-23 13:05:00,102.38,102.38,102.34,102.36,34423.0,102.38,102.38,102.34,102.36,34423.0
2015-11-23 13:10:00,102.36,102.37,102.33,102.34,29427.0,102.36,102.37,102.33,102.34,29427.0
2015-11-23 13:15:00,102.34,102.35,102.29,102.31,22255.0,102.34,102.35,102.29,102.31,22255.0
2015-11-23 13:20:00,102.3,102.33,102.23,102.25,73042.0,102.3,102.33,102.23,102.25,73042.0
2015-11-23 13:25:00,102.27,102.29,102.17,102.18,52890.0,102.27,102.29,102.17,102.18,52890.0
2015-11-23 13:30:00,102.18,102.24,102.16,102.18,23659.0,102.18,102.24,102.16,102.18,23659.0
2015-11-23 13:35:00,102.19,102.2,102.18,102.2,19264.0,102.19,102.2,102.18,102.2,19264.0
2015-11-23 13:40:00,102.19,102.21,102.18,102.2,32070.0,102.19,102.21,102.18,102.2,32070.0
2015-11-23 13:45:00,102.2,102.22,102.19,102.2,25011.0,102.2,102.22,102.19,102.2,25011.0
2015-11-23 13:50:00,102.2,102.22,102.19,102.22,13555.0,102.2,102.22,102.19,102.22,13555.0
2015-11-23 13:55:00,102.22,102.28,102.2,102.28,39536.0,102.22,102.28,102.2,102.28,39536.0
2015-11-23 14:00:00,102.28,102.28,102.23,102.27,19411.0,102.28,102.28,102.23,102.27,19411.0
2015-11-23 14:05:00,102.27,102.29,102.25,102.27,24843.0,102.27,102.29,102.25,102.27,24843.0
2015-11-23 14:10:00,102.27,102.29,102.24,102.26,47968.0,102.27,102.29,102.24,102.26,47968.0
2015-11-23 14:15:00,102.25,102.26,102.24,102.26,15871.0,102.25,102.26,102.24,102.26,15871.0
2015-11-23 14:20:00,102.25,102.26,102.22,102.23,18736.0,102.25,102.26,102.22,102.23,18736.0
2015-11-23 14:25:00,102.23,102.24,102.21,102.22,18296.0,102.23,102.24,102.21,102.22,18296.0
2015-11-23 14:30:00,102.23,102.23,102.18,102.18,34613.0,102.23,102.23,102.18,102.18,34613.0
2015-11-23 14:35:00,102.19,102.23,102.18,102.22,19541.0,102.19,102.23,102.18,102.22,19541.0
2015-11-23 14:40:00,102.22,102.23,102.2,102.2,25623.0,102.22,102.23,102.2,102.2,25623.0
2015-11-23 14:45:00,102.21,102.22,102.19,102.2,27691.0,102.21,102.22,102.19,102.2,27691.0
2015-11-23 14:50:00,102.2,102.24,102.2,102.23,39228.0,102.2,102.24,102.2,102.23,39228.0
2015-11-23 14:55:00,102.23,102.24,102.19,102.2,31449.0,102.23,102.24,102.19,102.2,31449.0
2015-11-23 15:00:00,102.19,102.25,102.18,102.18,43975.0,102.19,102.25,102.18,102.18,43975.0
2015-11-23 15:05:00,102.19,102.2,102.18,102.19,18152.0,102.19,102.2,102.18,102.19,18152.0
2015-11-23 15:10:00,102.2,102.2,102.16,102.19,24385.0,102.2,102.2,102.16,102.19,24385.0
2015-11-23 15:15:00,102.18,102.2,102.16,102.18,18955.0,102.18,102.2,102.16,102.18,18955.0
2015-11-23 15:20:00,102.18,102.21,102.18,102.2,25816.0,102.18,102.21,102.18,102.2,25816.0
2015-11-23 15:25:00,102.21,102.21,102.2,102.2,17629.0,102.21,102.21,102.2,102.2,17629.0
2015-11-23 15:30:00,102.2,102.25,102.2,102.25,33990.0,102.2,102.25,102.2,102.25,33990.0
2015-11-23 15:35:00,102.25,102.28,102.25,102.27,44086.0,102.25,102.28,102.25,102.27,44086.0
2015-11-23 15:40:00,102.28,102.28,102.26,102.27,27009.0,102.28,102.28,102.26,102.27,27009.0
2015-11-23 15:45:00,102.28,102.33,102.28,102.29,63718.0,102.28,102.33,102.28,102.29,63718.0
2015-11-23 15:50:00,102.29,102.3,102.27,102.28,108139.0,102.29,102.3,102.27,102.28,108139.0
2015-11-23 15:55:00,102.28,102.3,102.24,102.25,182273.0,102.28,102.3,102.24,102.25,182273.0
2015-11-24 09:30:00,103.12,103.21,103.08,103.12,142638.0,103.12,103.21,103.08,103.12,142638.0
2015-11-24 09:35:00,103.12,103.21,103.1,103.1,96674.0,103.12,103.21,103.1,103.1,96674.0
2015-11-24 09:40:00,103.1,103.25,103.1,103.18,179791.0,103.1,103.25,103.1,103.18,179791.0
2015-11-24 09:45:00,103.18,103.19,103.1,103.13,61584.0,103.18,103.19,103.1,103.13,61584.0
2015-11-24 09:50:00,103.13,103.14,102.99,103.01,148434.0,103.13,103.14,102.99,103.01,148434.0
2015-11-24 09:55:00,103.02,103.11,103.02,103.02,104189.0,103.02,103.11,103.02,103.02,104189.0
2015-11-24 10:00:00,103.03,103.22,103.03,103.04,80625.0,103.03,103.22,103.03,103.04,80625.0
2015-11-24 10:05:00,103.06,103.08,102.94,102.99,94741.0,103.06,103.08,102.94,102.99,94741.0
2015-11-24 10:10:00,102.98,102.98,102.87,102.88,40485.0,102.98,102.98,102.87,102.88,40485.0
2015-11-24 10:15:00,102.88,102.89,102.73,102.79,123204.0,102.88,102.89,102.73,102.79,123204.0
2015-11-24 10:20:00,102.78,102.79,102.69,102.77,58173.0,102.78,102.79,102.69,102.77,58173.0
2015-11-24 10:25:00,102.77,102.83,102.77,102.81,37809.0,102.77,102.83,102.77,102.81,37809.0
2015-11-24 10:30:00,102.81,102.93,102.81,102.93,68190.0,102.81,102.93,102.81,102.93,68190.0
2015-11-24 10:35:00,102.93,102.97,102.9,102.91,28756.0,102.93,102.97,102.9,102.91,28756.0
2015-11-24 10:40:00,102.91,102.92,102.85,102.88,31854.0,102.91,102.92,102.85,102.88,31854.0
2015-11-24 10:45:00,102.88,102.93,102.87,102.92,23947.0,102.88,102.93,102.87,102.92,23947.0
2015-11-24 10:50:00,102.92,102.94,102.85,102.87,30669.0,102.92,102.94,102.85,102.87,30669.0
2015-11-24 10:55:00,102.89,102.92,102.87,102.87,12405.0,102.89,102.92,102.87,102.87,12405.0
2015-11-24 11:00:00,102.87,102.94,102.87,102.91,20014.0,102.87,102.94,102.87,102.91,20014.0
2015-11-24 11:05:00,102.91,102.91,102.79,102.8,42643.0,102.91,102.91,102.79,102.8,42643.0
2015-11-24 11:10:00,102.81,102.92,102.8,102.87,33710.0,102.81,102.92,102.8,102.87,33710.0
2015-11-24 11:15:00,102.88,102.91,102.86,102.9,9900.0,102.88,102.91,102.86,102.9,9900.0
2015-11-24 11:20:00,102.89,102.9,102.87,102.88,10948.0,102.89,102.9,102.87,102.88,10948.0
2015-11-24 11:25:00,102.86,102.9,102.84,102.88,49726.0,102.86,102.9,102.84,102.88,49726.0
2015-11-24 11:30:00,102.88,102.9,102.87,102.89,19510.0,102.88,102.9,102.87,102.89,19510.0
2015-11-24 11:35:00,102.89,102.92,102.85,102.92,20970.0,102.89,102.92,102.85,102.92,20970.0
2015-11-24 11:40:00,102.94,103.0,102.91,102.99,15427.0,102.94,103.0,102.91,102.99,15427.0
2015-11-24 11:45:00,103.01,103.04,102.99,103.0,44186.0,103.01,103.04,102.99,103.0,44186.0
2015-11-24 11:50:00,103.01,103.04,102.97,103.04,12687.0,103.01,103.04,102.97,103.04,12687.0
2015-11-24 11:55:00,103.04,103.05,102.97,102.98,12862.0,103.04,103.05,102.97,102.98,12862.0
2015-11-24 12:00:00,102.98,103.02,102.97,103.02,9142.0,102.98,103.02,102.97,103.02,9142.0
2015-11-24 12:05:00,103.02,103.09,103.01,103.03,18191.0,103.02,103.09,103.01,103.03,18191.0
2015-11-24 12:10:00,103.04,103.08,103.03,103.03,6425.0,103.04,103.08,103.03,103.03,6425.0
2015-11-24 12:15:00,103.03,103.03,103.0,103.0,7893.0,103.03,103.03,103.0,103.0,7893.0
2015-11-24 12:20:00,103.0,103.01,102.97,102.97,12397.0,103.0,103.01,102.97,102.97,12397.0
2015-11-24 12:25:00,102.97,103.0,102.97,102.99,4465.0,102.97,103.0,102.97,102.99,4465.0
2015-11-24 12:30:00,102.99,102.99,102.96,102.96,8805.0,102.99,102.99,102.96,102.96,8805.0
2015-11-24 12:35:00,102.96,102.98,102.93,102.94,11988.0,102.96,102.98,102.93,102.94,11988.0
2015-11-24 12:40:00,102.93,102.94,102.92,102.94,9718.0,102.93,102.94,102.92,102.94,9718.0
2015-11-24 12:45:00,102.93,102.94,102.91,102.93,17153.0,102.93,102.94,102.91,102.93,17153.0
2015-11-24 12:50:00,102.94,102.96,102.92,102.95,11680.0,102.94,102.96,102.92,102.95,11680.0
2015-11-24 12:55:00,102.95,102.95,102.9,102.91,33012.0,102.95,102.95,102.9,102.91,33012.0
2015-11-24 13:00:00,102.91,102.92,102.88,102.88,9680.0,102.91,102.92,102.88,102.88,9680.0
2015-11-24 13:05:00,102.88,102.91,102.84,102.9,51792.0,102.88,102.91,102.84,102.9,51792.0
2015-11-24 13:10:00,102.9,102.98,102.89,102.98,17822.0,102.9,102.98,102.89,102.98,17822.0
2015-11-24 13:15:00,102.96,102.96,102.9,102.91,18355.0,102.96,102.96,102.9,102.91,18355.0
2015-11-24 13:20:00,102.9,102.9,102.86,102.87,17583.0,102.9,102.9,102.86,102.87,17583.0
2015-11-24 13:25:00,102.88,102.88,102.8,102.84,35763.0,102.88,102.88,102.8,102.84,35763.0
2015-11-24 13:30:00,102.83,102.83,102.81,102.82,19551.0,102.83,102.83,102.81,102.82,19551.0
2015-11-24 13:35:00,102.81,102.83,102.8,102.82,14412.0,102.81,102.83,102.8,102.82,14412.0
2015-11-24 13:40:00,102.84,102.85,102.82,102.83,14181.0,102.84,102.85,102.82,102.83,14181.0
2015-11-24 13:45:00,102.83,102.86,102.82,102.86,10341.0,102.83,102.86,102.82,102.86,10341.0
2015-11-24 13:50:00,102.86,102.87,102.85,102.87,3306.0,102.86,102.87,102.85,102.87,3306.0
2015-11-24 13:55:00,102.86,102.92,102.85,102.91,29621.0,102.86,102.92,102.85,102.91,29621.0
2015-11-24 14:00:00,102.91,102.93,102.9,102.92,9333.0,102.91,102.93,102.9,102.92,9333.0
2015-11-24 14:05:00,102.92,102.93,102.91,102.91,7631.0,102.92,102.93,102.91,102.91,7631.0
2015-11-24 14:10:00,102.91,102.93,102.89,102.93,32910.0,102.91,102.93,102.89,102.93,32910.0
2015-11-24 14:15:00,102.93,102.94,102.92,102.93,10541.0,102.93,102.94,102.92,102.93,10541.0
2015-11-24 14:20:00,102.93,102.96,102.93,102.96,15307.0,102.93,102.96,102.93,102.96,15307.0
2015-11-24 14:25:00,102.95,102.98,102.94,102.98,24222.0,102.95,102.98,102.94,102.98,24222.0
2015-11-24 14:30:00,102.98,102.99,102.92,102.93,26945.0,102.98,102.99,102.92,102.93,26945.0
2015-11-24 14:35:00,102.93,102.93,102.9,102.92,16078.0,102.93,102.93,102.9,102.92,16078.0
2015-11-24 14:40:00,102.92,102.95,102.91,102.93,17794.0,102.92,102.95,102.91,102.93,17794.0
2015-11-24 14:45:00,102.92,102.95,102.92,102.95,4677.0,102.92,102.95,102.92,102.95,4677.0
2015-11-24 14:50:00,102.94,102.95,102.91,102.92,8621.0,102.94,102.95,102.91,102.92,8621.0
2015-11-24 14:55:00,102.91,102.93,102.9,102.92,30638.0,102.91,102.93,102.9,102.92,30638.0
2015-11-24 15:00:00,102.91,102.92,102.9,102.91,11754.0,102.91,102.92,102.9,102.91,11754.0
2015-11-24 15:05:00,102.91,102.92,102.87,102.87,33394.0,102.91,102.92,102.87,102.87,33394.0
2015-11-24 15:10:00,102.88,102.9,102.88,102.88,24004.0,102.88,102.9,102.88,102.88,24004.0
2015-11-24 15:15:00,102.89,102.89,102.87,102.88,19181.0,102.89,102.89,102.87,102.88,19181.0
2015-11-24 15:20:00,102.89,102.89,102.83,102.84,28986.0,102.89,102.89,102.83,102.84,28986.0
2015-11-24 15:25:00,102.85,102.86,102.84,102.84,11762.0,102.85,102.86,102.84,102.84,11762.0
2015-11-24 15:30:00,102.84,102.87,102.84,102.87,33529.0,102.84,102.87,102.84,102.87,33529.0
2015-11-24 15:35:00,102.87,102.88,102.86,102.87,14715.0,102.87,102.88,102.86,102.87,14715.0
2015-11-24 15:40:00,102.87,102.88,102.83,102.85,27012.0,102.87,102.88,102.83,102.85,27012.0
2015-11-24 15:45:00,102.85,102.89,102.83,102.89,53055.0,102.85,102.89,102.83,102.89,53055.0
2015-11-24 15:50:00,102.88,102.9,102.87,102.89,71516.0,102.88,102.9,102.87,102.89,71516.0
2015-11-24 15:55:00,102.89,102.96,102.88,102.96,305958.0,102.89,102.96,102.88,102.96,305958.0
2015-11-25 09:30:00,102.47,102.49,102.37,102.42,117110.0,102.47,102.49,102.37,102.42,117110.0
2015-11-25 09:35:00,102.4,102.43,102.33,102.42,99444.0,102.4,102.43,102.33,102.42,99444.0
2015-11-25 09:40:00,102.42,102.45,102.22,102.33,109549.0,102.42,102.45,102.22,102.33,109549.0
2015-11-25 09:45:00,102.34,102.39,102.29,102.38,40806.0,102.34,102.39,102.29,102.38,40806.0
2015-11-25 09:50:00,102.38,102.4,102.36,102.38,44588.0,102.38,102.4,102.36,102.38,44588.0
2015-11-25 09:55:00,102.38,102.38,102.33,102.34,32284.0,102.38,102.38,102.33,102.34,32284.0
2015-11-25 10:00:00,102.35,102.35,102.21,102.27,74794.0,102.35,102.35,102.21,102.27,74794.0
2015-11-25 10:05:00,102.28,102.4,102.25,102.38,79605.0,102.28,102.4,102.25,102.38,79605.0
2015-11-25 10:10:00,102.38,102.4,102.36,102.36,17702.0,102.38,102.4,102.36,102.36,17702.0
2015-11-25 10:15:00,102.35,102.38,102.34,102.37,20054.0,102.35,102.38,102.34,102.37,20054.0
2015-11-25 10:20:00,102.37,102.38,102.32,102.38,20934.0,102.37,102.38,102.32,102.38,20934.0
2015-11-25 10:25:00,102.38,102.42,102.35,102.42,38567.0,102.38,102.42,102.35,102.42,38567.0
2015-11-25 10:30:00,102.41,102.41,102.33,102.38,40906.0,102.41,102.41,102.33,102.38,40906.0
2015-11-25 10:35:00,102.39,102.47,102.38,102.45,29959.0,102.39,102.47,102.38,102.45,29959.0
2015-11-25 10:40:00,102.45,102.51,102.4,102.51,22016.0,102.45,102.51,102.4,102.51,22016.0
2015-11-25 10:45:00,102.52,102.59,102.51,102.55,60412.0,102.52,102.59,102.51,102.55,60412.0
2015-11-25 10:50:00,102.55,102.64,102.55,102.6,22351.0,102.55,102.64,102.55,102.6,22351.0
2015-11-25 10:55:00,102.61,102.61,102.54,102.58,16916.0,102.61,102.61,102.54,102.58,16916.0
2015-11-25 11:00:00,102.58,102.69,102.58,102.65,27273.0,102.58,102.69,102.58,102.65,27273.0
2015-11-25 11:05:00,102.64,102.68,102.62,102.66,25106.0,102.64,102.68,102.62,102.66,25106.0
2015-11-25 11:10:00,102.65,102.65,102.6,102.64,106926.0,102.65,102.65,102.6,102.64,106926.0
2015-11-25 11:15:00,102.63,102.66,102.58,102.59,17886.0,102.63,102.66,102.58,102.59,17886.0
2015-11-25 11:20:00,102.58,102.58,102.55,102.55,20204.0,102.58,102.58,102.55,102.55,20204.0
2015-11-25 11:25:00,102.56,102.6,102.54,102.56,51199.0,102.56,102.6,102.54,102.56,51199.0
2015-11-25 11:30:00,102.56,102.58,102.53,102.56,36878.0,102.56,102.58,102.53,102.56,36878.0
2015-11-25 11:35:00,102.56,102.62,102.55,102.61,34216.0,102.56,102.62,102.55,102.61,34216.0
2015-11-25 11:40:00,102.6,102.68,102.59,102.66,22683.0,102.6,102.68,102.59,102.66,22683.0
2015-11-25 11:45:00,102.67,102.68,102.65,102.65,13584.0,102.67,102.68,102.65,102.65,13584.0
2015-11-25 11:50:00,102.66,102.66,102.61,102.65,13757.0,102.66,102.66,102.61,102.65,13757.0
2015-11-25 11:55:00,102.65,102.65,102.59,102.59,11914.0,102.65,102.65,102.59,102.59,11914.0
2015-11-25 12:00:00,102.59,102.62,102.56,102.59,32878.0,102.59,102.62,102.56,102.59,32878.0
2015-11-25 12:05:00,102.6,102.68,102.59,102.68,56430.0,102.6,102.68,102.59,102.68,56430.0
2015-11-25 12:10:00,102.68,102.69,102.66,102.68,17595.0,102.68,102.69,102.66,102.68,17595.0
2015-11-25 12:15:00,102.66,102.67,102.61,102.63,18003.0,102.66,102.67,102.61,102.63,18003.0
2015-11-25 12:20:00,102.64,102.67,102.63,102.64,20763.0,102.64,102.67,102.63,102.64,20763.0
2015-11-25 12:25:00,102.64,102.65,102.6,102.6,18832.0,102.64,102.65,102.6,102.6,18832.0
2015-11-25 12:30:00,102.63,102.63,102.57,102.57,6952.0,102.63,102.63,102.57,102.57,6952.0
2015-11-25 12:35:00,102.57,102.63,102.57,102.62,23880.0,102.57,102.63,102.57,102.62,23880.0
2015-11-25 12:40:00,102.62,102.62,102.59,102.59,12215.0,102.62,102.62,102.59,102.59,12215.0
2015-11-25 12:45:00,102.6,102.6,102.49,102.5,38218.0,102.6,102.6,102.49,102.5,38218.0
2015-11-25 12:50:00,102.5,102.54,102.48,102.49,22590.0,102.5,102.54,102.48,102.49,22590.0
2015-11-25 12:55:00,102.49,102.51,102.49,102.5,16184.0,102.49,102.51,102.49,102.5,16184.0
2015-11-25 13:00:00,102.51,102.59,102.49,102.58,22274.0,102.51,102.59,102.49,102.58,22274.0
2015-11-25 13:05:00,102.59,102.6,102.56,102.57,34678.0,102.59,102.6,102.56,102.57,34678.0
2015-11-25 13:10:00,102.57,102.6,102.55,102.55,27427.0,102.57,102.6,102.55,102.55,27427.0
2015-11-25 13:15:00,102.56,102.56,102.53,102.53,13240.0,102.56,102.56,102.53,102.53,13240.0
2015-11-25 13:20:00,102.54,102.6,102.53,102.59,10578.0,102.54,102.6,102.53,102.59,10578.0
2015-11-25 13:25:00,102.6,102.61,102.46,102.49,25083.0,102.6,102.61,102.46,102.49,25083.0
2015-11-25 13:30:00,102.5,102.52,102.5,102.52,14524.0,102.5,102.52,102.5,102.52,14524.0
2015-11-25 13:35:00,102.52,102.53,102.42,102.42,19461.0,102.52,102.53,102.42,102.42,19461.0
2015-11-25 13:40:00,102.43,102.47,102.4,102.46,16387.0,102.43,102.47,102.4,102.46,16387.0
2015-11-25 13:45:00,102.46,102.49,102.45,102.49,14015.0,102.46,102.49,102.45,102.49,14015.0
2015-11-25 13:50:00,102.49,102.51,102.47,102.49,20869.0,102.49,102.51,102.47,102.49,20869.0
2015-11-25 13:55:00,102.5,102.52,102.5,102.51,10162.0,102.5,102.52,102.5,102.51,10162.0
2015-11-25 14:00:00,102.51,102.55,102.49,102.5,16442.0,102.51,102.55,102.49,102.5,16442.0
2015-11-25 14:05:00,102.5,102.5,102.44,102.44,13475.0,102.5,102.5,102.44,102.44,13475.0
2015-11-25 14:10:00,102.43,102.45,102.42,102.44,6021.0,102.43,102.45,102.42,102.44,6021.0
2015-11-25 14:15:00,102.43,102.45,102.4,102.41,10481.0,102.43,102.45,102.4,102.41,10481.0
2015-11-25 14:20:00,102.42,102.49,102.41,102.48,29134.0,102.42,102.49,102.41,102.48,29134.0
2015-11-25 14:25:00,102.49,102.49,102.43,102.44,12917.0,102.49,102.49,102.43,102.44,12917.0
2015-11-25 14:30:00,102.45,102.48,102.45,102.48,6712.0,102.45,102.48,102.45,102.48,6712.0
2015-11-25 14:35:00,102.47,102.5,102.47,102.48,6124.0,102.47,102.5,102.47,102.48,6124.0
2015-11-25 14:40:00,102.48,102.5,102.47,102.48,9761.0,102.48,102.5,102.47,102.48,9761.0
2015-11-25 14:45:00,102.47,102.48,102.45,102.46,5378.0,102.47,102.48,102.45,102.46,5378.0
2015-11-25 14:50:00,102.46,102.47,102.45,102.46,7684.0,102.46,102.47,102.45,102.46,7684.0
2015-11-25 14:55:00,102.47,102.49,102.46,102.47,4734.0,102.47,102.49,102.46,102.47,4734.0
2015-11-25 15:00:00,102.48,102.48,102.46,102.46,33437.0,102.48,102.48,102.46,102.46,33437.0
2015-11-25 15:05:00,102.47,102.52,102.46,102.51,19434.0,102.47,102.52,102.46,102.51,19434.0
2015-11-25 15:10:00,102.5,102.52,102.49,102.49,21639.0,102.5,102.52,102.49,102.49,21639.0
2015-11-25 15:15:00,102.49,102.5,102.47,102.47,7954.0,102.49,102.5,102.47,102.47,7954.0
2015-11-25 15:20:00,102.48,102.49,102.47,102.49,25866.0,102.48,102.49,102.47,102.49,25866.0
2015-11-25 15:25:00,102.48,102.48,102.47,102.47,9598.0,102.48,102.48,102.47,102.47,9598.0
2015-11-25 15:30:00,102.48,102.5,102.47,102.5,27073.0,102.48,102.5,102.47,102.5,27073.0
2015-11-25 15:35:00,102.49,102.53,102.48,102.53,21274.0,102.49,102.53,102.48,102.53,21274.0
2015-11-25 15:40:00,102.52,102.54,102.51,102.54,41326.0,102.52,102.54,102.51,102.54,41326.0
2015-11-25 15:45:00,102.53,102.57,102.52,102.52,39461.0,102.53,102.57,102.52,102.52,39461.0
2015-11-25 15:50:00,102.52,102.52,102.48,102.51,40214.0,102.52,102.52,102.48,102.51,40214.0
2015-11-25 15:55:00,102.52,102.52,102.44,102.48,165008.0,102.52,102.52,102.44,102.48,165008.0
2015-11-27 09:30:00,101.01,101.62,100.99,101.48,392531.0,101.01,101.62,100.99,101.48,392531.0
2015-11-27 09:35:00,101.49,101.61,101.34,101.39,292541.0,101.49,101.61,101.34,101.39,292541.0
2015-11-27 09:40:00,101.39,101.42,101.26,101.27,213619.0,101.39,101.42,101.26,101.27,213619.0
2015-11-27 09:45:00,101.27,101.35,101.25,101.35,95659.0,101.27,101.35,101.25,101.35,95659.0
2015-11-27 09:50:00,101.35,101.38,101.21,101.24,83747.0,101.35,101.38,101.21,101.24,83747.0
2015-11-27 09:55:00,101.24,101.27,101.22,101.25,44342.0,101.24,101.27,101.22,101.25,44342.0
2015-11-27 10:00:00,101.25,101.3,101.19,101.24,95562.0,101.25,101.3,101.19,101.24,95562.0
2015-11-27 10:05:00,101.25,101.27,101.24,101.25,74057.0,101.25,101.27,101.24,101.25,74057.0
2015-11-27 10:10:00,101.26,101.26,101.18,101.22,74081.0,101.26,101.26,101.18,101.22,74081.0
2015-11-27 10:15:00,101.23,101.27,101.16,101.19,76808.0,101.23,101.27,101.16,101.19,76808.0
2015-11-27 10:20:00,101.19,101.23,101.18,101.23,24209.0,101.19,101.23,101.18,101.23,24209.0
2015-11-27 10:25:00,101.23,101.23,101.09,101.12,42299.0,101.23,101.23,101.09,101.12,42299.0
2015-11-27 10:30:00,101.1,101.17,101.05,101.16,103868.0,101.1,101.17,101.05,101.16,103868.0
2015-11-27 10:35:00,101.15,101.25,101.13,101.24,87388.0,101.15,101.25,101.13,101.24,87388.0
2015-11-27 10:40:00,101.25,101.28,101.23,101.23,49506.0,101.25,101.28,101.23,101.23,49506.0
2015-11-27 10:45:00,101.24,101.28,101.22,101.22,40792.0,101.24,101.28,101.22,101.22,40792.0
2015-11-27 10:50:00,101.22,101.26,101.19,101.21,56016.0,101.22,101.26,101.19,101.21,56016.0
2015-11-27 10:55:00,101.2,101.23,101.15,101.23,67761.0,101.2,101.23,101.15,101.23,67761.0
2015-11-27 11:00:00,101.24,101.3,101.23,101.25,47921.0,101.24,101.3,101.23,101.25,47921.0
2015-11-27 11:05:00,101.27,101.28,101.22,101.22,43412.0,101.27,101.28,101.22,101.22,43412.0
2015-11-27 11:10:00,101.23,101.27,101.21,101.21,62477.0,101.23,101.27,101.21,101.21,62477.0
2015-11-27 11:15:00,101.21,101.21,101.17,101.19,47269.0,101.21,101.21,101.17,101.19,47269.0
2015-11-27 11:20:00,101.2,101.22,101.18,101.21,30378.0,101.2,101.22,101.18,101.21,30378.0
2015-11-27 11:25:00,101.21,101.24,101.19,101.22,52174.0,101.21,101.24,101.19,101.22,52174.0
2015-11-27 11:30:00,101.23,101.23,101.18,101.2,25809.0,101.23,101.23,101.18,101.2,25809.0
2015-11-27 11:35:00,101.2,101.25,101.2,101.22,28448.0,101.2,101.25,101.2,101.22,28448.0
2015-11-27 11:40:00,101.23,101.23,101.13,101.15,45115.0,101.23,101.23,101.13,101.15,45115.0
2015-11-27 11:45:00,101.14,101.17,101.13,101.17,78207.0,101.14,101.17,101.13,101.17,78207.0
2015-11-27 11:50:00,101.18,101.22,101.17,101.18,20800.0,101.18,101.22,101.17,101.18,20800.0
2015-11-27 11:55:00,101.19,101.26,101.18,101.26,17987.0,101.19,101.26,101.18,101.26,17987.0
2015-11-27 12:00:00,101.26,101.26,101.22,101.24,48072.0,101.26,101.26,101.22,101.24,48072.0
2015-11-27 12:05:00,101.25,101.25,101.2,101.2,38570.0,101.25,101.25,101.2,101.2,38570.0
2015-11-27 12:10:00,101.2,101.23,101.18,101.21,64984.0,101.2,101.23,101.18,101.21,64984.0
2015-11-27 12:15:00,101.21,101.24,101.2,101.22,23800.0,101.21,101.24,101.2,101.22,23800.0
2015-11-27 12:20:00,101.23,101.23,101.19,101.2,35787.0,101.23,101.23,101.19,101.2,35787.0
2015-11-27 12:25:00,101.2,101.26,101.15,101.15,109940.0,101.2,101.26,101.15,101.15,109940.0
2015-11-27 12:30:00,101.15,101.17,101.12,101.14,78093.0,101.15,101.17,101.12,101.14,78093.0
2015-11-27 12:35:00,101.13,101.18,101.12,101.16,63913.0,101.13,101.18,101.12,101.16,63913.0
2015-11-27 12:40:00,101.16,101.17,101.15,101.16,59958.0,101.16,101.17,101.15,101.16,59958.0
2015-11-27 12:45:00,101.16,101.17,101.13,101.14,87310.0,101.16,101.17,101.13,101.14,87310.0
2015-11-27 12:50:00,101.14,101.25,101.12,101.23,156044.0,101.14,101.25,101.12,101.23,156044.0
2015-11-27 12:55:00,101.23,101.37,101.23,101.26,406770.0,101.23,101.37,101.23,101.26,406770.0
2015-11-30 09:30:00,101.53,101.7,101.52,101.64,243705.0,101.53,101.7,101.52,101.64,243705.0
2015-11-30 09:35:00,101.64,101.65,101.57,101.57,90127.0,101.64,101.65,101.57,101.57,90127.0
2015-11-30 09:40:00,101.57,101.67,101.56,101.6,111481.0,101.57,101.67,101.56,101.6,111481.0
2015-11-30 09:45:00,101.6,101.65,101.54,101.61,38306.0,101.6,101.65,101.54,101.61,38306.0
2015-11-30 09:50:00,101.6,101.62,101.56,101.57,52701.0,101.6,101.62,101.56,101.57,52701.0
2015-11-30 09:55:00,101.58,101.61,101.56,101.61,65437.0,101.58,101.61,101.56,101.61,65437.0
2015-11-30 10:00:00,101.6,101.81,101.57,101.77,390237.0,101.6,101.81,101.57,101.77,390237.0
2015-11-30 10:05:00,101.76,101.85,101.73,101.77,90039.0,101.76,101.85,101.73,101.77,90039.0
2015-11-30 10:10:00,101.77,101.8,101.73,101.79,40473.0,101.77,101.8,101.73,101.79,40473.0
2015-11-30 10:15:00,101.79,101.85,101.76,101.81,55909.0,101.79,101.85,101.76,101.81,55909.0
2015-11-30 10:20:00,101.81,101.84,101.73,101.76,128565.0,101.81,101.84,101.73,101.76,128565.0
2015-11-30 10:25:00,101.75,101.79,101.74,101.76,23678.0,101.75,101.79,101.74,101.76,23678.0
2015-11-30 10:30:00,101.76,101.8,101.74,101.79,23562.0,101.76,101.8,101.74,101.79,23562.0
2015-11-30 10:35:00,101.82,101.84,101.76,101.77,116484.0,101.82,101.84,101.76,101.77,116484.0
2015-11-30 10:40:00,101.77,101.82,101.75,101.77,41158.0,101.77,101.82,101.75,101.77,41158.0
2015-11-30 10:45:00,101.76,101.8,101.75,101.8,15108.0,101.76,101.8,101.75,101.8,15108.0
2015-11-30 10:50:00,101.79,101.8,101.67,101.69,46627.0,101.79,101.8,101.67,101.69,46627.0
2015-11-30 10:55:00,101.69,101.73,101.68,101.71,20111.0,101.69,101.73,101.68,101.71,20111.0
2015-11-30 11:00:00,101.7,101.72,101.66,101.68,17266.0,101.7,101.72,101.66,101.68,17266.0
2015-11-30 11:05:00,101.7,101.76,101.7,101.73,29136.0,101.7,101.76,101.7,101.73,29136.0
2015-11-30 11:10:00,101.75,101.8,101.73,101.76,101682.0,101.75,101.8,101.73,101.76,101682.0
2015-11-30 11:15:00,101.76,101.8,101.71,101.71,32216.0,101.76,101.8,101.71,101.71,32216.0
2015-11-30 11:20:00,101.72,101.78,101.68,101.78,136621.0,101.72,101.78,101.68,101.78,136621.0
2015-11-30 11:25:00,101.78,101.79,101.75,101.77,28726.0,101.78,101.79,101.75,101.77,28726.0
2015-11-30 11:30:00,101.78,101.83,101.77,101.8,32821.0,101.78,101.83,101.77,101.8,32821.0
2015-11-30 11:35:00,101.79,101.81,101.76,101.81,14307.0,101.79,101.81,101.76,101.81,14307.0
2015-11-30 11:40:00,101.81,101.88,101.81,101.88,32004.0,101.81,101.88,101.81,101.88,32004.0
2015-11-30 11:45:00,101.88,101.88,101.78,101.82,17667.0,101.88,101.88,101.78,101.82,17667.0
2015-11-30 11:50:00,101.82,101.85,101.82,101.84,42333.0,101.82,101.85,101.82,101.84,42333.0
2015-11-30 11:55:00,101.84,101.84,101.77,101.78,28240.0,101.84,101.84,101.77,101.78,28240.0
2015-11-30 12:00:00,101.77,101.78,101.74,101.77,17020.0,101.77,101.78,101.74,101.77,17020.0
2015-11-30 12:05:00,101.77,101.84,101.77,101.81,19919.0,101.77,101.84,101.77,101.81,19919.0
2015-11-30 12:10:00,101.81,101.84,101.8,101.83,12028.0,101.81,101.84,101.8,101.83,12028.0
2015-11-30 12:15:00,101.83,101.84,101.81,101.82,30688.0,101.83,101.84,101.81,101.82,30688.0
2015-11-30 12:20:00,101.81,101.84,101.8,101.8,12859.0,101.81,101.84,101.8,101.8,12859.0
2015-11-30 12:25:00,101.8,101.85,101.79,101.81,51199.0,101.8,101.85,101.79,101.81,51199.0
2015-11-30 12:30:00,101.81,101.83,101.79,101.8,75351.0,101.81,101.83,101.79,101.8,75351.0
2015-11-30 12:35:00,101.81,101.84,101.8,101.81,59033.0,101.81,101.84,101.8,101.81,59033.0
2015-11-30 12:40:00,101.81,101.83,101.8,101.82,73197.0,101.81,101.83,101.8,101.82,73197.0
2015-11-30 12:45:00,101.82,101.83,101.79,101.8,105437.0,101.82,101.83,101.79,101.8,105437.0
2015-11-30 12:50:00,101.81,101.85,101.81,101.83,32465.0,101.81,101.85,101.81,101.83,32465.0
2015-11-30 12:55:00,101.83,101.85,101.82,101.84,22686.0,101.83,101.85,101.82,101.84,22686.0
2015-11-30 13:00:00,101.84,101.86,101.83,101.86,17987.0,101.84,101.86,101.83,101.86,17987.0
2015-11-30 13:05:00,101.87,102.11,101.87,102.01,287562.0,101.87,102.11,101.87,102.01,287562.0
2015-11-30 13:10:00,102.01,102.03,101.96,101.97,41009.0,102.01,102.03,101.96,101.97,41009.0
2015-11-30 13:15:00,101.96,102.02,101.94,102.0,40474.0,101.96,102.02,101.94,102.0,40474.0
2015-11-30 13:20:00,102.01,102.03,101.95,101.96,50863.0,102.01,102.03,101.95,101.96,50863.0
2015-11-30 13:25:00,101.95,102.04,101.95,102.02,64295.0,101.95,102.04,101.95,102.02,64295.0
2015-11-30 13:30:00,102.02,102.04,102.01,102.04,11487.0,102.02,102.04,102.01,102.04,11487.0
2015-11-30 13:35:00,102.03,102.05,102.03,102.03,10684.0,102.03,102.05,102.03,102.03,10684.0
2015-11-30 13:40:00,102.03,102.05,102.01,102.04,51515.0,102.03,102.05,102.01,102.04,51515.0
2015-11-30 13:45:00,102.04,102.05,102.03,102.03,22666.0,102.04,102.05,102.03,102.03,22666.0
2015-11-30 13:50:00,102.03,102.05,102.0,102.03,21843.0,102.03,102.05,102.0,102.03,21843.0
2015-11-30 13:55:00,102.04,102.05,102.03,102.04,9168.0,102.04,102.05,102.03,102.04,9168.0
2015-11-30 14:00:00,102.04,102.12,102.04,102.12,30448.0,102.04,102.12,102.04,102.12,30448.0
2015-11-30 14:05:00,102.13,102.38,102.11,102.2,245107.0,102.13,102.38,102.11,102.2,245107.0
2015-11-30 14:10:00,102.2,102.23,102.19,102.2,55666.0,102.2,102.23,102.19,102.2,55666.0
2015-11-30 14:15:00,102.21,102.22,102.18,102.22,31544.0,102.21,102.22,102.18,102.22,31544.0
2015-11-30 14:20:00,102.22,102.23,102.2,102.22,16157.0,102.22,102.23,102.2,102.22,16157.0
2015-11-30 14:25:00,102.23,102.27,102.15,102.18,54913.0,102.23,102.27,102.15,102.18,54913.0
2015-11-30 14:30:00,102.17,102.19,102.13,102.14,61899.0,102.17,102.19,102.13,102.14,61899.0
2015-11-30 14:35:00,102.14,102.15,102.08,102.08,35482.0,102.14,102.15,102.08,102.08,35482.0
2015-11-30 14:40:00,102.08,102.12,102.07,102.11,22347.0,102.08,102.12,102.07,102.11,22347.0
2015-11-30 14:45:00,102.12,102.12,102.07,102.08,19919.0,102.12,102.12,102.07,102.08,19919.0
2015-11-30 14:50:00,102.08,102.08,102.0,102.04,56805.0,102.08,102.08,102.0,102.04,56805.0
2015-11-30 14:55:00,102.03,102.07,101.96,101.97,33701.0,102.03,102.07,101.96,101.97,33701.0
2015-11-30 15:00:00,101.96,101.98,101.93,101.97,23354.0,101.96,101.98,101.93,101.97,23354.0
2015-11-30 15:05:00,101.97,101.98,101.91,101.92,56301.0,101.97,101.98,101.91,101.92,56301.0
2015-11-30 15:10:00,101.91,101.93,101.91,101.93,10781.0,101.91,101.93,101.91,101.93,10781.0
2015-11-30 15:15:00,101.93,101.94,101.92,101.93,17802.0,101.93,101.94,101.92,101.93,17802.0
2015-11-30 15:20:00,101.92,101.96,101.92,101.96,28741.0,101.92,101.96,101.92,101.96,28741.0
2015-11-30 15:25:00,101.96,102.0,101.95,101.98,39446.0,101.96,102.0,101.95,101.98,39446.0
2015-11-30 15:30:00,101.98,101.98,101.89,101.91,48633.0,101.98,101.98,101.89,101.91,48633.0
2015-11-30 15:35:00,101.91,101.92,101.9,101.92,28268.0,101.91,101.92,101.9,101.92,28268.0
2015-11-30 15:40:00,101.92,101.97,101.91,101.96,62620.0,101.92,101.97,101.91,101.96,62620.0
2015-11-30 15:45:00,101.97,101.98,101.95,101.98,34439.0,101.97,101.98,101.95,101.98,34439.0
2015-11-30 15:50:00,101.97,101.98,101.95,101.98,72254.0,101.97,101.98,101.95,101.98,72254.0
2015-11-30 15:55:00,101.97,102.01,101.91,101.91,344685.0,101.97,102.01,101.91,101.91,344685.0
2015-12-01 09:30:00,102.3,102.31,102.23,102.23,115266.0,102.3,102.31,102.23,102.23,115266.0
2015-12-01 09:35:00,102.24,102.24,102.15,102.17,52161.0,102.24,102.24,102.15,102.17,52161.0
2015-12-01 09:40:00,102.18,102.23,102.1,102.12,75702.0,102.18,102.23,102.1,102.12,75702.0
2015-12-01 09:45:00,102.12,102.16,101.87,101.93,211876.0,102.12,102.16,101.87,101.93,211876.0
2015-12-01 09:50:00,101.95,101.98,101.92,101.95,71492.0,101.95,101.98,101.92,101.95,71492.0
2015-12-01 09:55:00,101.93,101.98,101.93,101.95,43603.0,101.93,101.98,101.93,101.95,43603.0
2015-12-01 10:00:00,101.98,102.17,101.97,102.15,180963.0,101.98,102.17,101.97,102.15,180963.0
2015-12-01 10:05:00,102.18,102.31,102.16,102.31,107852.0,102.18,102.31,102.16,102.31,107852.0
2015-12-01 10:10:00,102.3,102.43,102.3,102.35,71076.0,102.3,102.43,102.3,102.35,71076.0
2015-12-01 10:15:00,102.34,102.42,102.34,102.36,99941.0,102.34,102.42,102.34,102.36,99941.0
2015-12-01 10:20:00,102.35,102.36,102.22,102.23,66013.0,102.35,102.36,102.22,102.23,66013.0
2015-12-01 10:25:00,102.23,102.27,102.2,102.22,37738.0,102.23,102.27,102.2,102.22,37738.0
2015-12-01 10:30:00,102.23,102.24,102.15,102.17,27013.0,102.23,102.24,102.15,102.17,27013.0
2015-12-01 10:35:00,102.16,102.2,102.11,102.14,71482.0,102.16,102.2,102.11,102.14,71482.0
2015-12-01 10:40:00,102.16,102.17,102.03,102.03,49674.0,102.16,102.17,102.03,102.03,49674.0
2015-12-01 10:45:00,102.03,102.07,102.0,102.06,53163.0,102.03,102.07,102.0,102.06,53163.0
2015-12-01 10:50:00,102.06,102.06,102.0,102.0,32969.0,102.06,102.06,102.0,102.0,32969.0
2015-12-01 10:55:00,102.0,102.06,101.99,102.02,38523.0,102.0,102.06,101.99,102.02,38523.0
2015-12-01 11:00:00,102.02,102.07,101.97,102.05,41740.0,102.02,102.07,101.97,102.05,41740.0
2015-12-01 11:05:00,102.05,102.08,102.01,102.08,33015.0,102.05,102.08,102.01,102.08,33015.0
2015-12-01 11:10:00,102.06,102.08,102.0,102.01,13270.0,102.06,102.08,102.0,102.01,13270.0
2015-12-01 11:15:00,102.0,102.03,101.98,102.02,35724.0,102.0,102.03,101.98,102.02,35724.0
2015-12-01 11:20:00,102.01,102.03,101.98,102.02,28627.0,102.01,102.03,101.98,102.02,28627.0
2015-12-01 11:25:00,102.01,102.04,101.98,102.0,35444.0,102.01,102.04,101.98,102.0,35444.0
2015-12-01 11:30:00,102.0,102.05,101.99,102.02,19801.0,102.0,102.05,101.99,102.02,19801.0
2015-12-01 11:35:00,102.01,102.02,101.98,102.0,12910.0,102.01,102.02,101.98,102.0,12910.0
2015-12-01 11:40:00,102.01,102.03,102.0,102.02,14835.0,102.01,102.03,102.0,102.02,14835.0
2015-12-01 11:45:00,102.02,102.07,101.99,102.07,36996.0,102.02,102.07,101.99,102.07,36996.0
2015-12-01 11:50:00,102.07,102.07,102.04,102.04,23903.0,102.07,102.07,102.04,102.04,23903.0
2015-12-01 11:55:00,102.04,102.05,102.01,102.01,20952.0,102.04,102.05,102.01,102.01,20952.0
2015-12-01 12:00:00,102.01,102.03,101.96,101.97,17453.0,102.01,102.03,101.96,101.97,17453.0
2015-12-01 12:05:00,101.97,102.02,101.95,101.98,39180.0,101.97,102.02,101.95,101.98,39180.0
2015-12-01 12:10:00,101.97,102.0,101.92,101.94,18379.0,101.97,102.0,101.92,101.94,18379.0
2015-12-01 12:15:00,101.94,102.0,101.94,102.0,18864.0,101.94,102.0,101.94,102.0,18864.0
2015-12-01 12:20:00,101.99,102.0,101.93,101.93,10768.0,101.99,102.0,101.93,101.93,10768.0
2015-12-01 12:25:00,101.93,101.96,101.83,101.96,98264.0,101.93,101.96,101.83,101.96,98264.0
2015-12-01 12:30:00,101.95,101.98,101.92,101.93,22630.0,101.95,101.98,101.92,101.93,22630.0
2015-12-01 12:35:00,101.93,101.96,101.92,101.96,12705.0,101.93,101.96,101.92,101.96,12705.0
2015-12-01 12:40:00,101.96,101.97,101.93,101.93,27705.0,101.96,101.97,101.93,101.93,27705.0
2015-12-01 12:45:00,101.93,101.99,101.92,101.99,52739.0,101.93,101.99,101.92,101.99,52739.0
2015-12-01 12:50:00,101.98,101.99,101.92,101.93,47918.0,101.98,101.99,101.92,101.93,47918.0
2015-12-01 12:55:00,101.93,101.96,101.91,101.91,33955.0,101.93,101.96,101.91,101.91,33955.0
2015-12-01 13:00:00,101.91,101.92,101.85,101.89,33294.0,101.91,101.92,101.85,101.89,33294.0
2015-12-01 13:05:00,101.9,101.92,101.89,101.9,17215.0,101.9,101.92,101.89,101.9,17215.0
2015-12-01 13:10:00,101.87,101.9,101.84,101.88,10859.0,101.87,101.9,101.84,101.88,10859.0
2015-12-01 13:15:00,101.88,101.9,101.86,101.86,5154.0,101.88,101.9,101.86,101.86,5154.0
2015-12-01 13:20:00,101.85,101.9,101.84,101.86,21082.0,101.85,101.9,101.84,101.86,21082.0
2015-12-01 13:25:00,101.86,101.88,101.81,101.84,39362.0,101.86,101.88,101.81,101.84,39362.0
2015-12-01 13:30:00,101.87,101.91,101.86,101.89,9242.0,101.87,101.91,101.86,101.89,9242.0
2015-12-01 13:35:00,101.88,101.95,101.88,101.95,27413.0,101.88,101.95,101.88,101.95,27413.0
2015-12-01 13:40:00,101.95,102.02,101.94,102.0,68051.0,101.95,102.02,101.94,102.0,68051.0
2015-12-01 13:45:00,102.0,102.1,101.99,102.07,106495.0,102.0,102.1,101.99,102.07,106495.0
2015-12-01 13:50:00,102.08,102.1,102.05,102.06,34115.0,102.08,102.1,102.05,102.06,34115.0
2015-12-01 13:55:00,102.06,102.14,102.05,102.14,41845.0,102.06,102.14,102.05,102.14,41845.0
2015-12-01 14:00:00,102.14,102.18,102.1,102.17,28785.0,102.14,102.18,102.1,102.17,28785.0
2015-12-01 14:05:00,102.17,102.19,102.12,102.18,27923.0,102.17,102.19,102.12,102.18,27923.0
2015-12-01 14:10:00,102.17,102.18,102.14,102.17,14171.0,102.17,102.18,102.14,102.17,14171.0
2015-12-01 14:15:00,102.17,102.2,102.16,102.18,52555.0,102.17,102.2,102.16,102.18,52555.0
2015-12-01 14:20:00,102.17,102.23,102.15,102.2,36355.0,102.17,102.23,102.15,102.2,36355.0
2015-12-01 14:25:00,102.19,102.25,102.18,102.24,15982.0,102.19,102.25,102.18,102.24,15982.0
2015-12-01 14:30:00,102.23,102.23,102.22,102.23,8194.0,102.23,102.23,102.22,102.23,8194.0
2015-12-01 14:35:00,102.22,102.22,102.21,102.22,6242.0,102.22,102.22,102.21,102.22,6242.0
2015-12-01 14:40:00,102.22,102.23,102.21,102.22,62432.0,102.22,102.23,102.21,102.22,62432.0
2015-12-01 14:45:00,102.23,102.24,102.22,102.24,19777.0,102.23,102.24,102.22,102.24,19777.0
2015-12-01 14:50:00,102.23,102.24,102.22,102.23,22131.0,102.23,102.24,102.22,102.23,22131.0
2015-12-01 14:55:00,102.23,102.26,102.23,102.25,12661.0,102.23,102.26,102.23,102.25,12661.0
2015-12-01 15:00:00,102.25,102.31,102.24,102.31,17304.0,102.25,102.31,102.24,102.31,17304.0
2015-12-01 15:05:00,102.31,102.31,102.27,102.27,8313.0,102.31,102.31,102.27,102.27,8313.0
2015-12-01 15:10:00,102.27,102.28,102.26,102.27,15560.0,102.27,102.28,102.26,102.27,15560.0
2015-12-01 15:15:00,102.28,102.31,102.28,102.29,20077.0,102.28,102.31,102.28,102.29,20077.0
2015-12-01 15:20:00,102.29,102.3,102.27,102.3,30422.0,102.29,102.3,102.27,102.3,30422.0
2015-12-01 15:25:00,102.29,102.3,102.27,102.29,7700.0,102.29,102.3,102.27,102.29,7700.0
2015-12-01 15:30:00,102.3,102.3,102.27,102.29,22260.0,102.3,102.3,102.27,102.29,22260.0
2015-12-01 15:35:00,102.28,102.29,102.24,102.24,62590.0,102.28,102.29,102.24,102.24,62590.0
2015-12-01 15:40:00,102.25,102.3,102.24,102.3,23911.0,102.25,102.3,102.24,102.3,23911.0
2015-12-01 15:45:00,102.3,102.33,102.3,102.33,202663.0,102.3,102.33,102.3,102.33,202663.0
2015-12-01 15:50:00,102.32,102.36,102.31,102.34,80352.0,102.32,102.36,102.31,102.34,80352.0
2015-12-01 15:55:00,102.34,102.37,102.26,102.29,458187.0,102.34,102.37,102.26,102.29,458187.0
2015-12-02 09:30:00,101.35,101.35,101.29,101.32,121019.0,101.35,101.35,101.29,101.32,121019.0
2015-12-02 09:35:00,101.32,101.35,101.3,101.33,69671.0,101.32,101.35,101.3,101.33,69671.0
2015-12-02 09:40:00,101.33,101.34,101.2,101.21,131379.0,101.33,101.34,101.2,101.21,131379.0
2015-12-02 09:45:00,101.2,101.22,101.13,101.21,243871.0,101.2,101.22,101.13,101.21,243871.0
2015-12-02 09:50:00,101.2,101.2,101.09,101.1,89362.0,101.2,101.2,101.09,101.1,89362.0
2015-12-02 09:55:00,101.09,101.11,100.99,101.08,190825.0,101.09,101.11,100.99,101.08,190825.0
2015-12-02 10:00:00,101.05,101.05,100.96,101.02,130896.0,101.05,101.05,100.96,101.02,130896.0
2015-12-02 10:05:00,101.02,101.08,100.95,101.05,114976.0,101.02,101.08,100.95,101.05,114976.0
2015-12-02 10:10:00,101.04,101.08,100.98,101.03,186283.0,101.04,101.08,100.98,101.03,186283.0
2015-12-02 10:15:00,101.02,101.14,100.98,101.03,243410.0,101.02,101.14,100.98,101.03,243410.0
2015-12-02 10:20:00,101.02,101.18,101.02,101.13,99506.0,101.02,101.18,101.02,101.13,99506.0
2015-12-02 10:25:00,101.14,101.16,101.07,101.07,154165.0,101.14,101.16,101.07,101.07,154165.0
2015-12-02 10:30:00,101.07,101.08,101.0,101.05,116477.0,101.07,101.08,101.0,101.05,116477.0
2015-12-02 10:35:00,101.04,101.11,101.04,101.08,74348.0,101.04,101.11,101.04,101.08,74348.0
2015-12-02 10:40:00,101.07,101.09,101.03,101.07,135000.0,101.07,101.09,101.03,101.07,135000.0
2015-12-02 10:45:00,101.07,101.1,101.04,101.1,66011.0,101.07,101.1,101.04,101.1,66011.0
2015-12-02 10:50:00,101.11,101.13,101.07,101.12,46730.0,101.11,101.13,101.07,101.12,46730.0
2015-12-02 10:55:00,101.11,101.12,101.04,101.05,118661.0,101.11,101.12,101.04,101.05,118661.0
2015-12-02 11:00:00,101.05,101.07,101.03,101.06,128550.0,101.05,101.07,101.03,101.06,128550.0
2015-12-02 11:05:00,101.06,101.08,101.02,101.05,40731.0,101.06,101.08,101.02,101.05,40731.0
2015-12-02 11:10:00,101.05,101.07,101.01,101.02,105450.0,101.05,101.07,101.01,101.02,105450.0
2015-12-02 11:15:00,101.02,101.05,101.0,101.02,119111.0,101.02,101.05,101.0,101.02,119111.0
2015-12-02 11:20:00,101.02,101.05,101.01,101.03,70363.0,101.02,101.05,101.01,101.03,70363.0
2015-12-02 11:25:00,101.03,101.04,101.01,101.01,66477.0,101.03,101.04,101.01,101.01,66477.0
2015-12-02 11:30:00,101.01,101.02,100.99,101.02,85304.0,101.01,101.02,100.99,101.02,85304.0
2015-12-02 11:35:00,101.02,101.08,101.01,101.08,44338.0,101.02,101.08,101.01,101.08,44338.0
2015-12-02 11:40:00,101.07,101.08,100.98,100.98,128363.0,101.07,101.08,100.98,100.98,128363.0
2015-12-02 11:45:00,100.97,101.0,100.93,100.98,207300.0,100.97,101.0,100.93,100.98,207300.0
2015-12-02 11:50:00,100.98,100.99,100.94,100.97,82628.0,100.98,100.99,100.94,100.97,82628.0
2015-12-02 11:55:00,100.97,100.98,100.94,100.95,96115.0,100.97,100.98,100.94,100.95,96115.0
2015-12-02 12:00:00,100.95,100.95,100.9,100.91,140176.0,100.95,100.95,100.9,100.91,140176.0
2015-12-02 12:05:00,100.91,100.95,100.91,100.94,44888.0,100.91,100.95,100.91,100.94,44888.0
2015-12-02 12:10:00,100.94,100.95,100.91,100.92,87629.0,100.94,100.95,100.91,100.92,87629.0
2015-12-02 12:15:00,100.92,100.95,100.89,100.93,96711.0,100.92,100.95,100.89,100.93,96711.0
2015-12-02 12:20:00,100.93,100.98,100.93,100.96,84305.0,100.93,100.98,100.93,100.96,84305.0
2015-12-02 12:25:00,100.95,100.95,100.55,100.62,462323.0,100.95,100.95,100.55,100.62,462323.0
2015-12-02 12:30:00,100.62,100.63,100.58,100.58,211370.0,100.62,100.63,100.58,100.58,211370.0
2015-12-02 12:35:00,100.58,100.87,100.53,100.84,247400.0,100.58,100.87,100.53,100.84,247400.0
2015-12-02 12:40:00,100.84,100.9,100.7,100.73,173751.0,100.84,100.9,100.7,100.73,173751.0
2015-12-02 12:45:00,100.7,100.81,100.69,100.8,148193.0,100.7,100.81,100.69,100.8,148193.0
2015-12-02 12:50:00,100.79,100.79,100.73,100.77,87193.0,100.79,100.79,100.73,100.77,87193.0
2015-12-02 12:55:00,100.77,100.87,100.77,100.82,128398.0,100.77,100.87,100.77,100.82,128398.0
2015-12-02 13:00:00,100.83,100.95,100.79,100.89,87464.0,100.83,100.95,100.79,100.89,87464.0
2015-12-02 13:05:00,100.89,100.99,100.88,100.94,90258.0,100.89,100.99,100.88,100.94,90258.0
2015-12-02 13:10:00,100.94,100.98,100.91,100.95,63477.0,100.94,100.98,100.91,100.95,63477.0
2015-12-02 13:15:00,100.95,101.03,100.89,100.94,137096.0,100.95,101.03,100.89,100.94,137096.0
2015-12-02 13:20:00,100.95,100.97,100.92,100.95,59897.0,100.95,100.97,100.92,100.95,59897.0
2015-12-02 13:25:00,100.95,100.99,100.9,100.92,103131.0,100.95,100.99,100.9,100.92,103131.0
2015-12-02 13:30:00,100.92,101.01,100.92,101.0,65396.0,100.92,101.01,100.92,101.0,65396.0
2015-12-02 13:35:00,101.01,101.03,100.95,100.95,37566.0,101.01,101.03,100.95,100.95,37566.0
2015-12-02 13:40:00,100.95,101.0,100.92,100.92,56055.0,100.95,101.0,100.92,100.92,56055.0
2015-12-02 13:45:00,100.93,100.96,100.92,100.93,52488.0,100.93,100.96,100.92,100.93,52488.0
2015-12-02 13:50:00,100.94,100.99,100.93,100.96,47467.0,100.94,100.99,100.93,100.96,47467.0
2015-12-02 13:55:00,100.96,101.01,100.93,100.99,103245.0,100.96,101.01,100.93,100.99,103245.0
2015-12-02 14:00:00,100.99,101.14,100.99,101.11,105417.0,100.99,101.14,100.99,101.11,105417.0
2015-12-02 14:05:00,101.1,101.17,101.05,101.06,63570.0,101.1,101.17,101.05,101.06,63570.0
2015-12-02 14:10:00,101.07,101.09,101.05,101.06,77929.0,101.07,101.09,101.05,101.06,77929.0
2015-12-02 14:15:00,101.06,101.06,101.0,101.04,81699.0,101.06,101.06,101.0,101.04,81699.0
2015-12-02 14:20:00,101.04,101.05,100.96,101.0,29773.0,101.04,101.05,100.96,101.0,29773.0
2015-12-02 14:25:00,101.0,101.02,100.97,101.01,54232.0,101.0,101.02,100.97,101.01,54232.0
2015-12-02 14:30:00,101.0,101.01,100.9,100.9,96033.0,101.0,101.01,100.9,100.9,96033.0
2015-12-02 14:35:00,100.9,100.91,100.85,100.89,63460.0,100.9,100.91,100.85,100.89,63460.0
2015-12-02 14:40:00,100.89,100.92,100.85,100.89,127365.0,100.89,100.92,100.85,100.89,127365.0
2015-12-02 14:45:00,100.9,100.97,100.9,100.95,45330.0,100.9,100.97,100.9,100.95,45330.0
2015-12-02 14:50:00,100.95,100.97,100.91,100.91,29393.0,100.95,100.97,100.91,100.91,29393.0
2015-12-02 14:55:00,100.9,100.91,100.84,100.86,74910.0,100.9,100.91,100.84,100.86,74910.0
2015-12-02 15:00:00,100.86,100.86,100.74,100.8,88820.0,100.86,100.86,100.74,100.8,88820.0
2015-12-02 15:05:00,100.8,100.82,100.74,100.75,65254.0,100.8,100.82,100.74,100.75,65254.0
2015-12-02 15:10:00,100.76,100.82,100.73,100.76,102399.0,100.76,100.82,100.73,100.76,102399.0
2015-12-02 15:15:00,100.75,100.76,100.67,100.73,116134.0,100.75,100.76,100.67,100.73,116134.0
2015-12-02 15:20:00,100.73,100.85,100.73,100.85,42094.0,100.73,100.85,100.73,100.85,42094.0
2015-12-02 15:25:00,100.85,100.85,100.8,100.82,66990.0,100.85,100.85,100.8,100.82,66990.0
2015-12-02 15:30:00,100.82,100.88,100.82,100.86,114785.0,100.82,100.88,100.82,100.86,114785.0
2015-12-02 15:35:00,100.86,100.89,100.84,100.87,109352.0,100.86,100.89,100.84,100.87,109352.0
2015-12-02 15:40:00,100.86,100.87,100.81,100.82,62766.0,100.86,100.87,100.81,100.82,62766.0
2015-12-02 15:45:00,100.83,100.84,100.78,100.79,92832.0,100.83,100.84,100.78,100.79,92832.0
2015-12-02 15:50:00,100.79,100.79,100.72,100.75,167817.0,100.79,100.79,100.72,100.75,167817.0
2015-12-02 15:55:00,100.74,100.77,100.68,100.71,407116.0,100.74,100.77,100.68,100.71,407116.0
2015-12-03 09:30:00,101.23,101.23,101.16,101.19,100418.0,101.23,101.23,101.16,101.19,100418.0
2015-12-03 09:35:00,101.19,101.3,101.17,101.19,109030.0,101.19,101.3,101.17,101.19,109030.0
2015-12-03 09:40:00,101.19,101.24,101.12,101.2,67767.0,101.19,101.24,101.12,101.2,67767.0
2015-12-03 09:45:00,101.19,101.2,101.05,101.06,352306.0,101.19,101.2,101.05,101.06,352306.0
2015-12-03 09:50:00,101.06,101.07,100.92,100.92,206256.0,101.06,101.07,100.92,100.92,206256.0
2015-12-03 09:55:00,100.92,100.99,100.84,100.98,120344.0,100.92,100.99,100.84,100.98,120344.0
2015-12-03 10:00:00,100.97,101.21,100.96,101.06,326401.0,100.97,101.21,100.96,101.06,326401.0
2015-12-03 10:05:00,101.05,101.09,101.0,101.04,102497.0,101.05,101.09,101.0,101.04,102497.0
2015-12-03 10:10:00,101.04,101.08,100.98,100.99,61219.0,101.04,101.08,100.98,100.99,61219.0
2015-12-03 10:15:00,100.98,101.0,100.92,100.97,45794.0,100.98,101.0,100.92,100.97,45794.0
2015-12-03 10:20:00,100.97,101.13,100.97,101.13,47818.0,100.97,101.13,100.97,101.13,47818.0
2015-12-03 10:25:00,101.14,101.18,101.12,101.15,40647.0,101.14,101.18,101.12,101.15,40647.0
2015-12-03 10:30:00,101.13,101.25,101.13,101.18,62452.0,101.13,101.25,101.13,101.18,62452.0
2015-12-03 10:35:00,101.2,101.23,101.18,101.21,45790.0,101.2,101.23,101.18,101.21,45790.0
2015-12-03 10:40:00,101.21,101.23,101.12,101.16,67522.0,101.21,101.23,101.12,101.16,67522.0
2015-12-03 10:45:00,101.15,101.17,101.13,101.16,26698.0,101.15,101.17,101.13,101.16,26698.0
2015-12-03 10:50:00,101.15,101.15,101.07,101.1,30117.0,101.15,101.15,101.07,101.1,30117.0
2015-12-03 10:55:00,101.09,101.09,101.05,101.05,17947.0,101.09,101.09,101.05,101.05,17947.0
2015-12-03 11:00:00,101.05,101.1,101.04,101.06,32889.0,101.05,101.1,101.04,101.06,32889.0
2015-12-03 11:05:00,101.07,101.12,101.06,101.09,39237.0,101.07,101.12,101.06,101.09,39237.0
2015-12-03 11:10:00,101.09,101.11,101.06,101.08,75344.0,101.09,101.11,101.06,101.08,75344.0
2015-12-03 11:15:00,101.08,101.1,101.02,101.04,72198.0,101.08,101.1,101.02,101.04,72198.0
2015-12-03 11:20:00,101.03,101.18,100.98,101.18,100950.0,101.03,101.18,100.98,101.18,100950.0
2015-12-03 11:25:00,101.19,101.23,101.15,101.19,48016.0,101.19,101.23,101.15,101.19,48016.0
2015-12-03 11:30:00,101.19,101.35,101.16,101.32,86241.0,101.19,101.35,101.16,101.32,86241.0
2015-12-03 11:35:00,101.34,101.47,101.31,101.36,56475.0,101.34,101.47,101.31,101.36,56475.0
2015-12-03 11:40:00,101.36,101.39,101.32,101.33,34178.0,101.36,101.39,101.32,101.33,34178.0
2015-12-03 11:45:00,101.33,101.39,101.3,101.33,46355.0,101.33,101.39,101.3,101.33,46355.0
2015-12-03 11:50:00,101.32,101.35,101.31,101.33,40150.0,101.32,101.35,101.31,101.33,40150.0
2015-12-03 11:55:00,101.32,101.36,101.31,101.32,15081.0,101.32,101.36,101.31,101.32,15081.0
2015-12-03 12:00:00,101.32,101.33,101.22,101.27,46379.0,101.32,101.33,101.22,101.27,46379.0
2015-12-03 12:05:00,101.28,101.29,101.27,101.29,27017.0,101.28,101.29,101.27,101.29,27017.0
2015-12-03 12:10:00,101.3,101.35,101.27,101.34,23175.0,101.3,101.35,101.27,101.34,23175.0
2015-12-03 12:15:00,101.35,101.47,101.35,101.42,75729.0,101.35,101.47,101.35,101.42,75729.0
2015-12-03 12:20:00,101.4,101.46,101.39,101.43,24310.0,101.4,101.46,101.39,101.43,24310.0
2015-12-03 12:25:00,101.43,101.44,101.38,101.42,33666.0,101.43,101.44,101.38,101.42,33666.0
2015-12-03 12:30:00,101.43,101.43,101.36,101.39,20471.0,101.43,101.43,101.36,101.39,20471.0
2015-12-03 12:35:00,101.39,101.43,101.38,101.42,17761.0,101.39,101.43,101.38,101.42,17761.0
2015-12-03 12:40:00,101.43,101.48,101.39,101.48,76186.0,101.43,101.48,101.39,101.48,76186.0
2015-12-03 12:45:00,101.48,101.64,101.47,101.56,228692.0,101.48,101.64,101.47,101.56,228692.0
2015-12-03 12:50:00,101.57,101.67,101.57,101.63,61770.0,101.57,101.67,101.57,101.63,61770.0
2015-12-03 12:55:00,101.64,101.65,101.55,101.57,60876.0,101.64,101.65,101.55,101.57,60876.0
2015-12-03 13:00:00,101.57,101.63,101.57,101.6,19510.0,101.57,101.63,101.57,101.6,19510.0
2015-12-03 13:05:00,101.6,101.6,101.5,101.53,28169.0,101.6,101.6,101.5,101.53,28169.0
2015-12-03 13:10:00,101.53,101.53,101.45,101.5,25747.0,101.53,101.53,101.45,101.5,25747.0
2015-12-03 13:15:00,101.5,101.56,101.5,101.53,20910.0,101.5,101.56,101.5,101.53,20910.0
2015-12-03 13:20:00,101.53,101.64,101.51,101.63,23304.0,101.53,101.64,101.51,101.63,23304.0
2015-12-03 13:25:00,101.63,101.67,101.6,101.67,74269.0,101.63,101.67,101.6,101.67,74269.0
2015-12-03 13:30:00,101.68,101.72,101.62,101.71,39131.0,101.68,101.72,101.62,101.71,39131.0
2015-12-03 13:35:00,101.72,101.88,101.68,101.87,95885.0,101.72,101.88,101.68,101.87,95885.0
2015-12-03 13:40:00,101.86,101.87,101.77,101.82,30405.0,101.86,101.87,101.77,101.82,30405.0
2015-12-03 13:45:00,101.81,101.86,101.76,101.79,54795.0,101.81,101.86,101.76,101.79,54795.0
2015-12-03 13:50:00,101.79,101.8,101.7,101.72,128201.0,101.79,101.8,101.7,101.72,128201.0
2015-12-03 13:55:00,101.72,101.73,101.63,101.64,47401.0,101.72,101.73,101.63,101.64,47401.0
2015-12-03 14:00:00,101.64,101.71,101.62,101.7,23231.0,101.64,101.71,101.62,101.7,23231.0
2015-12-03 14:05:00,101.7,101.74,101.64,101.65,69030.0,101.7,101.74,101.64,101.65,69030.0
2015-12-03 14:10:00,101.64,101.65,101.61,101.62,151990.0,101.64,101.65,101.61,101.62,151990.0
2015-12-03 14:15:00,101.61,101.63,101.57,101.62,33498.0,101.61,101.63,101.57,101.62,33498.0
2015-12-03 14:20:00,101.61,101.66,101.58,101.66,20311.0,101.61,101.66,101.58,101.66,20311.0
2015-12-03 14:25:00,101.67,101.7,101.59,101.69,48218.0,101.67,101.7,101.59,101.69,48218.0
2015-12-03 14:30:00,101.68,101.75,101.65,101.75,112282.0,101.68,101.75,101.65,101.75,112282.0
2015-12-03 14:35:00,101.75,101.76,101.68,101.69,37256.0,101.75,101.76,101.68,101.69,37256.0
2015-12-03 14:40:00,101.69,101.74,101.69,101.71,34762.0,101.69,101.74,101.69,101.71,34762.0
2015-12-03 14:45:00,101.7,101.77,101.7,101.75,53393.0,101.7,101.77,101.7,101.75,53393.0
2015-12-03 14:50:00,101.76,101.83,101.75,101.79,35357.0,101.76,101.83,101.75,101.79,35357.0
2015-12-03 14:55:00,101.79,101.97,101.79,101.95,82915.0,101.79,101.97,101.79,101.95,82915.0
2015-12-03 15:00:00,101.96,101.96,101.81,101.9,37102.0,101.96,101.96,101.81,101.9,37102.0
2015-12-03 15:05:00,101.9,101.96,101.9,101.91,30144.0,101.9,101.96,101.9,101.91,30144.0
2015-12-03 15:10:00,101.92,101.97,101.91,101.94,59365.0,101.92,101.97,101.91,101.94,59365.0
2015-12-03 15:15:00,101.94,101.97,101.91,101.92,47376.0,101.94,101.97,101.91,101.92,47376.0
2015-12-03 15:20:00,101.92,101.94,101.92,101.93,56567.0,101.92,101.94,101.92,101.93,56567.0
2015-12-03 15:25:00,101.93,101.93,101.89,101.89,49693.0,101.93,101.93,101.89,101.89,49693.0
2015-12-03 15:30:00,101.89,101.9,101.8,101.81,65510.0,101.89,101.9,101.8,101.81,65510.0
2015-12-03 15:35:00,101.81,101.82,101.61,101.7,122538.0,101.81,101.82,101.61,101.7,122538.0
2015-12-03 15:40:00,101.7,101.71,101.63,101.67,55961.0,101.7,101.71,101.63,101.67,55961.0
2015-12-03 15:45:00,101.66,101.71,101.62,101.71,73490.0,101.66,101.71,101.62,101.71,73490.0
2015-12-03 15:50:00,101.7,101.73,101.68,101.68,71631.0,101.7,101.73,101.68,101.68,71631.0
2015-12-03 15:55:00,101.69,101.8,101.68,101.77,249440.0,101.69,101.8,101.68,101.77,249440.0
2015-12-04 09:30:00,102.74,102.79,102.65,102.7,213023.0,102.74,102.79,102.65,102.7,213023.0
2015-12-04 09:35:00,102.72,103.2,102.69,103.18,396364.0,102.72,103.2,102.69,103.18,396364.0
2015-12-04 09:40:00,103.18,103.56,103.07,103.08,519484.0,103.18,103.56,103.07,103.08,519484.0
2015-12-04 09:45:00,103.08,103.29,103.07,103.19,130665.0,103.08,103.29,103.07,103.19,130665.0
2015-12-04 09:50:00,103.19,103.3,103.18,103.27,104961.0,103.19,103.3,103.18,103.27,104961.0
2015-12-04 09:55:00,103.26,103.31,103.21,103.3,109142.0,103.26,103.31,103.21,103.3,109142.0
2015-12-04 10:00:00,103.29,103.4,103.29,103.39,221568.0,103.29,103.4,103.29,103.39,221568.0
2015-12-04 10:05:00,103.4,103.97,103.4,103.86,563050.0,103.4,103.97,103.4,103.86,563050.0
2015-12-04 10:10:00,103.88,104.06,103.79,104.05,383435.0,103.88,104.06,103.79,104.05,383435.0
2015-12-04 10:15:00,104.06,104.2,103.98,104.06,381509.0,104.06,104.2,103.98,104.06,381509.0
2015-12-04 10:20:00,104.05,104.21,103.94,103.98,270530.0,104.05,104.21,103.94,103.98,270530.0
2015-12-04 10:25:00,103.97,104.04,103.92,104.0,284895.0,103.97,104.04,103.92,104.0,284895.0
2015-12-04 10:30:00,104.01,104.05,103.9,103.91,146060.0,104.01,104.05,103.9,103.91,146060.0
2015-12-04 10:35:00,103.9,103.96,103.83,103.9,127180.0,103.9,103.96,103.83,103.9,127180.0
2015-12-04 10:40:00,103.89,104.08,103.88,104.08,187588.0,103.89,104.08,103.88,104.08,187588.0
2015-12-04 10:45:00,104.07,104.08,103.91,103.95,77013.0,104.07,104.08,103.91,103.95,77013.0
2015-12-04 10:50:00,103.96,103.97,103.86,103.88,223739.0,103.96,103.97,103.86,103.88,223739.0
2015-12-04 10:55:00,103.89,103.89,103.58,103.71,276600.0,103.89,103.89,103.58,103.71,276600.0
2015-12-04 11:00:00,103.72,103.79,103.68,103.75,88803.0,103.72,103.79,103.68,103.75,88803.0
2015-12-04 11:05:00,103.75,103.85,103.71,103.84,64872.0,103.75,103.85,103.71,103.84,64872.0
2015-12-04 11:10:00,103.84,103.89,103.79,103.8,62522.0,103.84,103.89,103.79,103.8,62522.0
2015-12-04 11:15:00,103.81,103.97,103.8,103.9,121321.0,103.81,103.97,103.8,103.9,121321.0
2015-12-04 11:20:00,103.93,103.93,103.86,103.89,125348.0,103.93,103.93,103.86,103.89,125348.0
2015-12-04 11:25:00,103.89,104.17,103.87,104.05,269284.0,103.89,104.17,103.87,104.05,269284.0
2015-12-04 11:30:00,104.05,104.12,104.0,104.05,68414.0,104.05,104.12,104.0,104.05,68414.0
2015-12-04 11:35:00,104.04,104.04,103.89,103.92,108352.0,104.04,104.04,103.89,103.92,108352.0
2015-12-04 11:40:00,103.93,103.96,103.9,103.94,42001.0,103.93,103.96,103.9,103.94,42001.0
2015-12-04 11:45:00,103.93,104.01,103.93,103.93,37934.0,103.93,104.01,103.93,103.93,37934.0
2015-12-04 11:50:00,103.93,103.93,103.88,103.92,38346.0,103.93,103.93,103.88,103.92,38346.0
2015-12-04 11:55:00,103.91,104.06,103.89,104.04,78379.0,103.91,104.06,103.89,104.04,78379.0
2015-12-04 12:00:00,104.02,104.07,103.96,103.97,25929.0,104.02,104.07,103.96,103.97,25929.0
2015-12-04 12:05:00,103.97,104.02,103.96,104.01,27115.0,103.97,104.02,103.96,104.01,27115.0
2015-12-04 12:10:00,103.99,104.03,103.99,104.01,49475.0,103.99,104.03,103.99,104.01,49475.0
2015-12-04 12:15:00,104.01,104.08,103.97,103.97,32171.0,104.01,104.08,103.97,103.97,32171.0
2015-12-04 12:20:00,103.96,103.97,103.84,103.91,76343.0,103.96,103.97,103.84,103.91,76343.0
2015-12-04 12:25:00,103.91,103.93,103.83,103.85,75114.0,103.91,103.93,103.83,103.85,75114.0
2015-12-04 12:30:00,103.84,103.88,103.75,103.79,72095.0,103.84,103.88,103.75,103.79,72095.0
2015-12-04 12:35:00,103.8,103.84,103.73,103.75,28514.0,103.8,103.84,103.73,103.75,28514.0
2015-12-04 12:40:00,103.73,103.79,103.67,103.78,83188.0,103.73,103.79,103.67,103.78,83188.0
2015-12-04 12:45:00,103.78,103.82,103.75,103.78,77730.0,103.78,103.82,103.75,103.78,77730.0
2015-12-04 12:50:00,103.78,103.8,103.69,103.75,58479.0,103.78,103.8,103.69,103.75,58479.0
2015-12-04 12:55:00,103.74,103.76,103.71,103.73,23334.0,103.74,103.76,103.71,103.73,23334.0
2015-12-04 13:00:00,103.75,103.79,103.71,103.72,62030.0,103.75,103.79,103.71,103.72,62030.0
2015-12-04 13:05:00,103.73,103.74,103.63,103.68,103768.0,103.73,103.74,103.63,103.68,103768.0
2015-12-04 13:10:00,103.68,103.75,103.65,103.71,60779.0,103.68,103.75,103.65,103.71,60779.0
2015-12-04 13:15:00,103.7,103.77,103.68,103.74,29948.0,103.7,103.77,103.68,103.74,29948.0
2015-12-04 13:20:00,103.72,103.78,103.71,103.77,53894.0,103.72,103.78,103.71,103.77,53894.0
2015-12-04 13:25:00,103.78,103.82,103.76,103.82,41180.0,103.78,103.82,103.76,103.82,41180.0
2015-12-04 13:30:00,103.82,103.84,103.77,103.84,82962.0,103.82,103.84,103.77,103.84,82962.0
2015-12-04 13:35:00,103.83,103.83,103.8,103.81,16001.0,103.83,103.83,103.8,103.81,16001.0
2015-12-04 13:40:00,103.8,103.8,103.74,103.75,32261.0,103.8,103.8,103.74,103.75,32261.0
2015-12-04 13:45:00,103.74,103.76,103.71,103.73,37574.0,103.74,103.76,103.71,103.73,37574.0
2015-12-04 13:50:00,103.71,103.71,103.61,103.62,72083.0,103.71,103.71,103.61,103.62,72083.0
2015-12-04 13:55:00,103.62,103.63,103.61,103.61,14791.0,103.62,103.63,103.61,103.61,14791.0
2015-12-04 14:00:00,103.61,103.62,103.58,103.59,14424.0,103.61,103.62,103.58,103.59,14424.0
2015-12-04 14:05:00,103.59,103.67,103.59,103.65,77890.0,103.59,103.67,103.59,103.65,77890.0
2015-12-04 14:10:00,103.64,103.66,103.6,103.61,37349.0,103.64,103.66,103.6,103.61,37349.0
2015-12-04 14:15:00,103.61,103.62,103.6,103.61,15025.0,103.61,103.62,103.6,103.61,15025.0
2015-12-04 14:20:00,103.63,103.67,103.62,103.66,27529.0,103.63,103.67,103.62,103.66,27529.0
2015-12-04 14:25:00,103.66,103.7,103.66,103.7,100402.0,103.66,103.7,103.66,103.7,100402.0
2015-12-04 14:30:00,103.69,103.74,103.65,103.74,36003.0,103.69,103.74,103.65,103.74,36003.0
2015-12-04 14:35:00,103.73,103.78,103.73,103.74,24179.0,103.73,103.78,103.73,103.74,24179.0
2015-12-04 14:40:00,103.74,103.81,103.73,103.81,42379.0,103.74,103.81,103.73,103.81,42379.0
2015-12-04 14:45:00,103.81,103.86,103.8,103.82,33878.0,103.81,103.86,103.8,103.82,33878.0
2015-12-04 14:50:00,103.83,103.87,103.82,103.85,23489.0,103.83,103.87,103.82,103.85,23489.0
2015-12-04 14:55:00,103.84,103.92,103.84,103.86,35505.0,103.84,103.92,103.84,103.86,35505.0
2015-12-04 15:00:00,103.87,103.94,103.87,103.87,37886.0,103.87,103.94,103.87,103.87,37886.0
2015-12-04 15:05:00,103.87,103.89,103.85,103.85,80395.0,103.87,103.89,103.85,103.85,80395.0
2015-12-04 15:10:00,103.85,103.88,103.85,103.88,42480.0,103.85,103.88,103.85,103.88,42480.0
2015-12-04 15:15:00,103.88,103.88,103.84,103.85,213139.0,103.88,103.88,103.84,103.85,213139.0
2015-12-04 15:20:00,103.86,103.89,103.85,103.87,72010.0,103.86,103.89,103.85,103.87,72010.0
2015-12-04 15:25:00,103.88,103.88,103.85,103.88,115011.0,103.88,103.88,103.85,103.88,115011.0
2015-12-04 15:30:00,103.88,103.88,103.86,103.87,44332.0,103.88,103.88,103.86,103.87,44332.0
2015-12-04 15:35:00,103.87,103.88,103.85,103.88,126739.0,103.87,103.88,103.85,103.88,126739.0
2015-12-04 15:40:00,103.88,103.94,103.87,103.92,105605.0,103.88,103.94,103.87,103.92,105605.0
2015-12-04 15:45:00,103.93,103.99,103.92,103.98,127418.0,103.93,103.99,103.92,103.98,127418.0
2015-12-04 15:50:00,103.98,103.98,103.93,103.96,315551.0,103.98,103.98,103.93,103.96,315551.0
2015-12-04 15:55:00,103.97,104.04,103.96,104.01,290325.0,103.97,104.04,103.96,104.01,290325.0
2015-12-07 09:30:00,103.32,103.37,103.29,103.31,127190.0,103.32,103.37,103.29,103.31,127190.0
2015-12-07 09:35:00,103.31,103.34,103.09,103.12,140533.0,103.31,103.34,103.09,103.12,140533.0
2015-12-07 09:40:00,103.11,103.17,103.08,103.12,68678.0,103.11,103.17,103.08,103.12,68678.0
2015-12-07 09:45:00,103.12,103.12,102.99,103.03,297083.0,103.12,103.12,102.99,103.03,297083.0
2015-12-07 09:50:00,103.05,103.16,103.05,103.12,56020.0,103.05,103.16,103.05,103.12,56020.0
2015-12-07 09:55:00,103.11,103.13,103.03,103.06,85448.0,103.11,103.13,103.03,103.06,85448.0
2015-12-07 10:00:00,103.06,103.09,102.93,103.01,319156.0,103.06,103.09,102.93,103.01,319156.0
2015-12-07 10:05:00,103.01,103.02,102.86,102.87,86403.0,103.01,103.02,102.86,102.87,86403.0
2015-12-07 10:10:00,102.87,102.95,102.77,102.95,74755.0,102.87,102.95,102.77,102.95,74755.0
2015-12-07 10:15:00,102.93,102.94,102.88,102.88,56537.0,102.93,102.94,102.88,102.88,56537.0
2015-12-07 10:20:00,102.89,102.94,102.82,102.88,69613.0,102.89,102.94,102.82,102.88,69613.0
2015-12-07 10:25:00,102.88,102.97,102.87,102.93,33928.0,102.88,102.97,102.87,102.93,33928.0
2015-12-07 10:30:00,102.93,102.99,102.93,102.97,65441.0,102.93,102.99,102.93,102.97,65441.0
2015-12-07 10:35:00,102.97,103.09,102.96,103.07,40463.0,102.97,103.09,102.96,103.07,40463.0
2015-12-07 10:40:00,103.07,103.09,103.04,103.07,20789.0,103.07,103.09,103.04,103.07,20789.0
2015-12-07 10:45:00,103.06,103.07,102.99,103.01,41443.0,103.06,103.07,102.99,103.01,41443.0
2015-12-07 10:50:00,103.0,103.06,102.99,103.03,59008.0,103.0,103.06,102.99,103.03,59008.0
2015-12-07 10:55:00,103.04,103.08,103.0,103.0,22958.0,103.04,103.08,103.0,103.0,22958.0
2015-12-07 11:00:00,103.0,103.05,102.94,102.95,33676.0,103.0,103.05,102.94,102.95,33676.0
2015-12-07 11:05:00,102.95,102.99,102.94,102.95,28762.0,102.95,102.99,102.94,102.95,28762.0
2015-12-07 11:10:00,102.94,102.98,102.92,102.94,36292.0,102.94,102.98,102.92,102.94,36292.0
2015-12-07 11:15:00,102.93,103.03,102.92,102.94,26135.0,102.93,103.03,102.92,102.94,26135.0
2015-12-07 11:20:00,102.94,103.02,102.94,102.96,30449.0,102.94,103.02,102.94,102.96,30449.0
2015-12-07 11:25:00,102.94,102.99,102.92,102.97,20483.0,102.94,102.99,102.92,102.97,20483.0
2015-12-07 11:30:00,102.96,103.0,102.92,102.98,16285.0,102.96,103.0,102.92,102.98,16285.0
2015-12-07 11:35:00,102.98,103.07,102.97,103.03,35850.0,102.98,103.07,102.97,103.03,35850.0
2015-12-07 11:40:00,103.04,103.08,103.01,103.01,18468.0,103.04,103.08,103.01,103.01,18468.0
2015-12-07 11:45:00,103.03,103.04,103.01,103.04,20280.0,103.03,103.04,103.01,103.04,20280.0
2015-12-07 11:50:00,103.05,103.07,103.01,103.01,34266.0,103.05,103.07,103.01,103.01,34266.0
2015-12-07 11:55:00,103.02,103.08,103.02,103.06,9081.0,103.02,103.08,103.02,103.06,9081.0
2015-12-07 12:00:00,103.05,103.05,102.98,103.0,41801.0,103.05,103.05,102.98,103.0,41801.0
2015-12-07 12:05:00,103.0,103.05,103.0,103.04,19610.0,103.0,103.05,103.0,103.04,19610.0
2015-12-07 12:10:00,103.04,103.05,103.0,103.03,10207.0,103.04,103.05,103.0,103.03,10207.0
2015-12-07 12:15:00,103.03,103.04,103.0,103.02,9581.0,103.03,103.04,103.0,103.02,9581.0
2015-12-07 12:20:00,103.03,103.07,103.02,103.05,13578.0,103.03,103.07,103.02,103.05,13578.0
2015-12-07 12:25:00,103.06,103.07,103.04,103.04,16442.0,103.06,103.07,103.04,103.04,16442.0
2015-12-07 12:30:00,103.05,103.05,103.03,103.04,12432.0,103.05,103.05,103.03,103.04,12432.0
2015-12-07 12:35:00,103.03,103.09,103.01,103.05,20633.0,103.03,103.09,103.01,103.05,20633.0
2015-12-07 12:40:00,103.06,103.13,103.05,103.08,19122.0,103.06,103.13,103.05,103.08,19122.0
2015-12-07 12:45:00,103.08,103.08,103.03,103.04,11459.0,103.08,103.08,103.03,103.04,11459.0
2015-12-07 12:50:00,103.05,103.06,103.03,103.03,10699.0,103.05,103.06,103.03,103.03,10699.0
2015-12-07 12:55:00,103.02,103.04,103.01,103.03,9613.0,103.02,103.04,103.01,103.03,9613.0
2015-12-07 13:00:00,103.04,103.07,103.04,103.05,12581.0,103.04,103.07,103.04,103.05,12581.0
2015-12-07 13:05:00,103.05,103.14,103.05,103.08,29499.0,103.05,103.14,103.05,103.08,29499.0
2015-12-07 13:10:00,103.07,103.08,103.04,103.07,18061.0,103.07,103.08,103.04,103.07,18061.0
2015-12-07 13:15:00,103.07,103.08,103.04,103.04,6822.0,103.07,103.08,103.04,103.04,6822.0
2015-12-07 13:20:00,103.04,103.07,103.04,103.04,10736.0,103.04,103.07,103.04,103.04,10736.0
2015-12-07 13:25:00,103.05,103.06,102.95,102.96,30824.0,103.05,103.06,102.95,102.96,30824.0
2015-12-07 13:30:00,102.97,102.98,102.92,102.94,15039.0,102.97,102.98,102.92,102.94,15039.0
2015-12-07 13:35:00,102.93,102.93,102.83,102.89,38958.0,102.93,102.93,102.83,102.89,38958.0
2015-12-07 13:40:00,102.88,102.9,102.83,102.84,18762.0,102.88,102.9,102.83,102.84,18762.0
2015-12-07 13:45:00,102.84,102.86,102.83,102.86,40012.0,102.84,102.86,102.83,102.86,40012.0
2015-12-07 13:50:00,102.85,102.86,102.8,102.82,50168.0,102.85,102.86,102.8,102.82,50168.0
2015-12-07 13:55:00,102.82,102.87,102.8,102.86,40360.0,102.82,102.87,102.8,102.86,40360.0
2015-12-07 14:00:00,102.86,102.89,102.85,102.85,14542.0,102.86,102.89,102.85,102.85,14542.0
2015-12-07 14:05:00,102.86,102.87,102.85,102.86,9268.0,102.86,102.87,102.85,102.86,9268.0
2015-12-07 14:10:00,102.86,102.87,102.81,102.86,15670.0,102.86,102.87,102.81,102.86,15670.0
2015-12-07 14:15:00,102.86,102.86,102.84,102.84,9943.0,102.86,102.86,102.84,102.84,9943.0
2015-12-07 14:20:00,102.84,102.87,102.84,102.86,16393.0,102.84,102.87,102.84,102.86,16393.0
2015-12-07 14:25:00,102.87,102.88,102.8,102.83,41962.0,102.87,102.88,102.8,102.83,41962.0
2015-12-07 14:30:00,102.83,102.83,102.75,102.76,32215.0,102.83,102.83,102.75,102.76,32215.0
2015-12-07 14:35:00,102.75,102.77,102.75,102.76,39750.0,102.75,102.77,102.75,102.76,39750.0
2015-12-07 14:40:00,102.75,102.75,102.71,102.74,44344.0,102.75,102.75,102.71,102.74,44344.0
2015-12-07 14:45:00,102.73,102.74,102.67,102.67,29880.0,102.73,102.74,102.67,102.67,29880.0
2015-12-07 14:50:00,102.68,102.68,102.65,102.67,8159.0,102.68,102.68,102.65,102.67,8159.0
2015-12-07 14:55:00,102.67,102.67,102.64,102.65,9411.0,102.67,102.67,102.64,102.65,9411.0
2015-12-07 15:00:00,102.65,102.65,102.5,102.54,96837.0,102.65,102.65,102.5,102.54,96837.0
2015-12-07 15:05:00,102.54,102.56,102.5,102.52,29788.0,102.54,102.56,102.5,102.52,29788.0
2015-12-07 15:10:00,102.52,102.57,102.51,102.57,174946.0,102.52,102.57,102.51,102.57,174946.0
2015-12-07 15:15:00,102.57,102.6,102.56,102.59,61487.0,102.57,102.6,102.56,102.59,61487.0
2015-12-07 15:20:00,102.6,102.61,102.56,102.57,34076.0,102.6,102.61,102.56,102.57,34076.0
2015-12-07 15:25:00,102.57,102.57,102.54,102.57,27549.0,102.57,102.57,102.54,102.57,27549.0
2015-12-07 15:30:00,102.57,102.61,102.57,102.6,41023.0,102.57,102.61,102.57,102.6,41023.0
2015-12-07 15:35:00,102.6,102.61,102.56,102.56,49942.0,102.6,102.61,102.56,102.56,49942.0
2015-12-07 15:40:00,102.56,102.63,102.55,102.6,73489.0,102.56,102.63,102.55,102.6,73489.0
2015-12-07 15:45:00,102.61,102.64,102.58,102.64,151357.0,102.61,102.64,102.58,102.64,151357.0
2015-12-07 15:50:00,102.64,102.68,102.6,102.68,167323.0,102.64,102.68,102.6,102.68,167323.0
2015-12-07 15:55:00,102.67,102.69,102.6,102.68,232767.0,102.67,102.69,102.6,102.68,232767.0
2015-12-08 09:30:00,103.13,103.26,102.99,103.04,179463.0,103.13,103.26,102.99,103.04,179463.0
2015-12-08 09:35:00,103.04,103.06,102.91,102.92,62800.0,103.04,103.06,102.91,102.92,62800.0
2015-12-08 09:40:00,102.91,102.94,102.86,102.88,111694.0,102.91,102.94,102.86,102.88,111694.0
2015-12-08 09:45:00,102.88,102.99,102.82,102.92,64221.0,102.88,102.99,102.82,102.92,64221.0
2015-12-08 09:50:00,102.92,102.92,102.76,102.82,71647.0,102.92,102.92,102.76,102.82,71647.0
2015-12-08 09:55:00,102.82,102.84,102.73,102.81,40877.0,102.82,102.84,102.73,102.81,40877.0
2015-12-08 10:00:00,102.82,102.83,102.69,102.71,63473.0,102.82,102.83,102.69,102.71,63473.0
2015-12-08 10:05:00,102.73,102.74,102.64,102.65,39303.0,102.73,102.74,102.64,102.65,39303.0
2015-12-08 10:10:00,102.65,102.69,102.53,102.69,66961.0,102.65,102.69,102.53,102.69,66961.0
2015-12-08 10:15:00,102.67,102.78,102.65,102.78,43865.0,102.67,102.78,102.65,102.78,43865.0
2015-12-08 10:20:00,102.76,102.78,102.72,102.76,43359.0,102.76,102.78,102.72,102.76,43359.0
2015-12-08 10:25:00,102.75,102.77,102.67,102.75,23205.0,102.75,102.77,102.67,102.75,23205.0
2015-12-08 10:30:00,102.76,102.8,102.69,102.75,89524.0,102.76,102.8,102.69,102.75,89524.0
2015-12-08 10:35:00,102.75,102.79,102.71,102.79,13083.0,102.75,102.79,102.71,102.79,13083.0
2015-12-08 10:40:00,102.79,102.8,102.72,102.8,25675.0,102.79,102.8,102.72,102.8,25675.0
2015-12-08 10:45:00,102.8,102.99,102.79,102.88,87547.0,102.8,102.99,102.79,102.88,87547.0
2015-12-08 10:50:00,102.88,102.98,102.8,102.97,33693.0,102.88,102.98,102.8,102.97,33693.0
2015-12-08 10:55:00,102.97,102.97,102.88,102.89,26850.0,102.97,102.97,102.88,102.89,26850.0
2015-12-08 11:00:00,102.9,102.91,102.84,102.87,31009.0,102.9,102.91,102.84,102.87,31009.0
2015-12-08 11:05:00,102.87,102.89,102.8,102.81,14036.0,102.87,102.89,102.8,102.81,14036.0
2015-12-08 11:10:00,102.8,102.82,102.74,102.77,21796.0,102.8,102.82,102.74,102.77,21796.0
2015-12-08 11:15:00,102.76,102.84,102.73,102.77,27435.0,102.76,102.84,102.73,102.77,27435.0
2015-12-08 11:20:00,102.77,102.87,102.77,102.87,20638.0,102.77,102.87,102.77,102.87,20638.0
2015-12-08 11:25:00,102.87,102.87,102.82,102.83,38875.0,102.87,102.87,102.82,102.83,38875.0
2015-12-08 11:30:00,102.82,102.86,102.73,102.73,15256.0,102.82,102.86,102.73,102.73,15256.0
2015-12-08 11:35:00,102.72,102.75,102.69,102.73,14298.0,102.72,102.75,102.69,102.73,14298.0
2015-12-08 11:40:00,102.74,102.82,102.7,102.71,27316.0,102.74,102.82,102.7,102.71,27316.0
2015-12-08 11:45:00,102.7,102.72,102.63,102.72,23508.0,102.7,102.72,102.63,102.72,23508.0
2015-12-08 11:50:00,102.72,102.77,102.66,102.68,12149.0,102.72,102.77,102.66,102.68,12149.0
2015-12-08 11:55:00,102.68,102.7,102.64,102.64,3175.0,102.68,102.7,102.64,102.64,3175.0
2015-12-08 12:00:00,102.65,102.97,102.65,102.73,218191.0,102.65,102.97,102.65,102.73,218191.0
2015-12-08 12:05:00,102.72,102.76,102.69,102.71,28084.0,102.72,102.76,102.69,102.71,28084.0
2015-12-08 12:10:00,102.72,102.74,102.69,102.73,16737.0,102.72,102.74,102.69,102.73,16737.0
2015-12-08 12:15:00,102.74,102.77,102.72,102.76,9153.0,102.74,102.77,102.72,102.76,9153.0
2015-12-08 12:20:00,102.76,102.79,102.74,102.78,6988.0,102.76,102.79,102.74,102.78,6988.0
2015-12-08 12:25:00,102.79,102.79,102.74,102.76,5064.0,102.79,102.79,102.74,102.76,5064.0
2015-12-08 12:30:00,102.76,102.81,102.74,102.76,5194.0,102.76,102.81,102.74,102.76,5194.0
2015-12-08 12:35:00,102.75,102.8,102.75,102.78,11600.0,102.75,102.8,102.75,102.78,11600.0
2015-12-08 12:40:00,102.77,102.8,102.69,102.71,14522.0,102.77,102.8,102.69,102.71,14522.0
2015-12-08 12:45:00,102.68,102.73,102.6,102.73,36648.0,102.68,102.73,102.6,102.73,36648.0
2015-12-08 12:50:00,102.74,102.84,102.73,102.8,57791.0,102.74,102.84,102.73,102.8,57791.0
2015-12-08 12:55:00,102.81,102.84,102.79,102.8,14325.0,102.81,102.84,102.79,102.8,14325.0
2015-12-08 13:00:00,102.82,102.85,102.8,102.81,17803.0,102.82,102.85,102.8,102.81,17803.0
2015-12-08 13:05:00,102.8,102.83,102.78,102.78,8603.0,102.8,102.83,102.78,102.78,8603.0
2015-12-08 13:10:00,102.79,102.84,102.75,102.79,10013.0,102.79,102.84,102.75,102.79,10013.0
2015-12-08 13:15:00,102.79,102.79,102.69,102.75,16825.0,102.79,102.79,102.69,102.75,16825.0
2015-12-08 13:20:00,102.77,102.91,102.66,102.91,110461.0,102.77,102.91,102.66,102.91,110461.0
2015-12-08 13:25:00,102.93,103.0,102.9,102.98,39000.0,102.93,103.0,102.9,102.98,39000.0
2015-12-08 13:30:00,102.98,103.06,102.75,102.85,97352.0,102.98,103.06,102.75,102.85,97352.0
2015-12-08 13:35:00,102.85,102.94,102.83,102.91,51348.0,102.85,102.94,102.83,102.91,51348.0
2015-12-08 13:40:00,102.91,102.98,102.91,102.97,16395.0,102.91,102.98,102.91,102.97,16395.0
2015-12-08 13:45:00,102.99,103.02,102.84,102.86,45139.0,102.99,103.02,102.84,102.86,45139.0
2015-12-08 13:50:00,102.86,102.87,102.83,102.83,16550.0,102.86,102.87,102.83,102.83,16550.0
2015-12-08 13:55:00,102.83,102.83,102.75,102.8,20490.0,102.83,102.83,102.75,102.8,20490.0
2015-12-08 14:00:00,102.81,102.82,102.76,102.76,7407.0,102.81,102.82,102.76,102.76,7407.0
2015-12-08 14:05:00,102.76,102.77,102.73,102.76,15269.0,102.76,102.77,102.73,102.76,15269.0
2015-12-08 14:10:00,102.77,102.83,102.75,102.76,12942.0,102.77,102.83,102.75,102.76,12942.0
2015-12-08 14:15:00,102.75,102.77,102.74,102.75,33821.0,102.75,102.77,102.74,102.75,33821.0
2015-12-08 14:20:00,102.74,102.78,102.74,102.78,11397.0,102.74,102.78,102.74,102.78,11397.0
2015-12-08 14:25:00,102.79,102.81,102.74,102.74,17997.0,102.79,102.81,102.74,102.74,17997.0
2015-12-08 14:30:00,102.74,102.78,102.74,102.77,6813.0,102.74,102.78,102.74,102.77,6813.0
2015-12-08 14:35:00,102.78,102.78,102.75,102.77,9574.0,102.78,102.78,102.75,102.77,9574.0
2015-12-08 14:40:00,102.75,102.77,102.75,102.76,8093.0,102.75,102.77,102.75,102.76,8093.0
2015-12-08 14:45:00,102.76,102.77,102.74,102.74,18369.0,102.76,102.77,102.74,102.74,18369.0
2015-12-08 14:50:00,102.73,102.75,102.72,102.74,9311.0,102.73,102.75,102.72,102.74,9311.0
2015-12-08 14:55:00,102.74,102.75,102.7,102.71,22874.0,102.74,102.75,102.7,102.71,22874.0
2015-12-08 15:00:00,102.7,102.75,102.7,102.73,25769.0,102.7,102.75,102.7,102.73,25769.0
2015-12-08 15:05:00,102.74,102.77,102.73,102.77,5280.0,102.74,102.77,102.73,102.77,5280.0
2015-12-08 15:10:00,102.77,102.78,102.75,102.76,17180.0,102.77,102.78,102.75,102.76,17180.0
2015-12-08 15:15:00,102.78,102.81,102.77,102.79,14099.0,102.78,102.81,102.77,102.79,14099.0
2015-12-08 15:20:00,102.8,102.82,102.79,102.81,16912.0,102.8,102.82,102.79,102.81,16912.0
2015-12-08 15:25:00,102.81,102.81,102.77,102.78,15335.0,102.81,102.81,102.77,102.78,15335.0
2015-12-08 15:30:00,102.77,102.78,102.75,102.75,8086.0,102.77,102.78,102.75,102.75,8086.0
2015-12-08 15:35:00,102.76,102.8,102.75,102.79,31027.0,102.76,102.8,102.75,102.79,31027.0
2015-12-08 15:40:00,102.8,102.84,102.8,102.82,48793.0,102.8,102.84,102.8,102.82,48793.0
2015-12-08 15:45:00,102.82,102.84,102.8,102.81,49951.0,102.82,102.84,102.8,102.81,49951.0
2015-12-08 15:50:00,102.81,102.85,102.81,102.83,69116.0,102.81,102.85,102.81,102.83,69116.0
2015-12-08 15:55:00,102.84,102.85,102.81,102.84,63130.0,102.84,102.85,102.81,102.84,63130.0
2015-12-09 09:30:00,103.63,103.66,103.42,103.45,118596.0,103.63,103.66,103.42,103.45,118596.0
2015-12-09 09:35:00,103.45,103.54,103.42,103.54,83295.0,103.45,103.54,103.42,103.54,83295.0
2015-12-09 09:40:00,103.54,103.55,103.45,103.51,80434.0,103.54,103.55,103.45,103.51,80434.0
2015-12-09 09:45:00,103.52,103.54,103.37,103.42,69724.0,103.52,103.54,103.37,103.42,69724.0
2015-12-09 09:50:00,103.41,103.52,103.37,103.5,48972.0,103.41,103.52,103.37,103.5,48972.0
2015-12-09 09:55:00,103.49,103.55,103.43,103.55,42492.0,103.49,103.55,103.43,103.55,42492.0
2015-12-09 10:00:00,103.56,103.57,103.43,103.47,93681.0,103.56,103.57,103.43,103.47,93681.0
2015-12-09 10:05:00,103.48,103.55,103.46,103.49,48582.0,103.48,103.55,103.46,103.49,48582.0
2015-12-09 10:10:00,103.5,103.5,103.4,103.41,46415.0,103.5,103.5,103.4,103.41,46415.0
2015-12-09 10:15:00,103.42,103.48,103.37,103.41,76707.0,103.42,103.48,103.37,103.41,76707.0
2015-12-09 10:20:00,103.39,103.4,103.16,103.18,172228.0,103.39,103.4,103.16,103.18,172228.0
2015-12-09 10:25:00,103.17,103.18,102.99,103.03,151775.0,103.17,103.18,102.99,103.03,151775.0
2015-12-09 10:30:00,103.04,103.09,102.99,103.06,62256.0,103.04,103.09,102.99,103.06,62256.0
2015-12-09 10:35:00,103.06,103.09,102.96,103.07,79291.0,103.06,103.09,102.96,103.07,79291.0
2015-12-09 10:40:00,103.06,103.09,102.97,102.98,54458.0,103.06,103.09,102.97,102.98,54458.0
2015-12-09 10:45:00,102.98,102.98,102.71,102.74,109474.0,102.98,102.98,102.71,102.74,109474.0
2015-12-09 10:50:00,102.73,102.79,102.57,102.64,173104.0,102.73,102.79,102.57,102.64,173104.0
2015-12-09 10:55:00,102.65,102.66,102.35,102.51,177751.0,102.65,102.66,102.35,102.51,177751.0
2015-12-09 11:00:00,102.49,102.54,102.36,102.41,133605.0,102.49,102.54,102.36,102.41,133605.0
2015-12-09 11:05:00,102.41,102.51,102.32,102.47,119749.0,102.41,102.51,102.32,102.47,119749.0
2015-12-09 11:10:00,102.47,102.59,102.46,102.57,65671.0,102.47,102.59,102.46,102.57,65671.0
2015-12-09 11:15:00,102.57,102.69,102.56,102.67,103011.0,102.57,102.69,102.56,102.67,103011.0
2015-12-09 11:20:00,102.67,102.67,102.55,102.64,58433.0,102.67,102.67,102.55,102.64,58433.0
2015-12-09 11:25:00,102.65,102.74,102.61,102.72,40055.0,102.65,102.74,102.61,102.72,40055.0
2015-12-09 11:30:00,102.72,102.73,102.68,102.69,40252.0,102.72,102.73,102.68,102.69,40252.0
2015-12-09 11:35:00,102.69,102.72,102.64,102.7,93204.0,102.69,102.72,102.64,102.7,93204.0
2015-12-09 11:40:00,102.68,102.69,102.62,102.64,54360.0,102.68,102.69,102.62,102.64,54360.0
2015-12-09 11:45:00,102.65,102.66,102.61,102.63,44275.0,102.65,102.66,102.61,102.63,44275.0
2015-12-09 11:50:00,102.63,102.67,102.58,102.6,38545.0,102.63,102.67,102.58,102.6,38545.0
2015-12-09 11:55:00,102.6,102.64,102.53,102.63,64591.0,102.6,102.64,102.53,102.63,64591.0
2015-12-09 12:00:00,102.62,102.93,102.56,102.8,233153.0,102.62,102.93,102.56,102.8,233153.0
2015-12-09 12:05:00,102.79,102.86,102.77,102.82,47268.0,102.79,102.86,102.77,102.82,47268.0
2015-12-09 12:10:00,102.81,102.88,102.81,102.84,44565.0,102.81,102.88,102.81,102.84,44565.0
2015-12-09 12:15:00,102.84,102.87,102.82,102.87,26352.0,102.84,102.87,102.82,102.87,26352.0
2015-12-09 12:20:00,102.88,102.91,102.83,102.83,85427.0,102.88,102.91,102.83,102.83,85427.0
2015-12-09 12:25:00,102.81,102.85,102.77,102.79,62420.0,102.81,102.85,102.77,102.79,62420.0
2015-12-09 12:30:00,102.79,102.82,102.79,102.8,24212.0,102.79,102.82,102.79,102.8,24212.0
2015-12-09 12:35:00,102.8,102.9,102.77,102.86,109871.0,102.8,102.9,102.77,102.86,109871.0
2015-12-09 12:40:00,102.84,102.91,102.84,102.91,128276.0,102.84,102.91,102.84,102.91,128276.0
2015-12-09 12:45:00,102.9,102.99,102.89,102.92,74831.0,102.9,102.99,102.89,102.92,74831.0
2015-12-09 12:50:00,102.92,102.93,102.89,102.92,37649.0,102.92,102.93,102.89,102.92,37649.0
2015-12-09 12:55:00,102.92,103.11,102.92,103.1,75129.0,102.92,103.11,102.92,103.1,75129.0
2015-12-09 13:00:00,103.09,103.1,102.98,103.04,58558.0,103.09,103.1,102.98,103.04,58558.0
2015-12-09 13:05:00,103.05,103.14,102.77,103.13,295973.0,103.05,103.14,102.77,103.13,295973.0
2015-12-09 13:10:00,103.13,103.17,103.03,103.04,65633.0,103.13,103.17,103.03,103.04,65633.0
2015-12-09 13:15:00,103.04,103.11,102.97,102.99,58925.0,103.04,103.11,102.97,102.99,58925.0
2015-12-09 13:20:00,103.0,103.07,102.99,103.0,40297.0,103.0,103.07,102.99,103.0,40297.0
2015-12-09 13:25:00,103.0,103.09,103.0,103.08,22631.0,103.0,103.09,103.0,103.08,22631.0
2015-12-09 13:30:00,103.06,103.07,102.98,102.98,47898.0,103.06,103.07,102.98,102.98,47898.0
2015-12-09 13:35:00,102.98,103.07,102.94,102.97,72510.0,102.98,103.07,102.94,102.97,72510.0
2015-12-09 13:40:00,102.96,103.03,102.93,103.01,48953.0,102.96,103.03,102.93,103.01,48953.0
2015-12-09 13:45:00,103.01,103.03,102.95,102.95,31440.0,103.01,103.03,102.95,102.95,31440.0
2015-12-09 13:50:00,102.96,102.96,102.88,102.9,40014.0,102.96,102.96,102.88,102.9,40014.0
2015-12-09 13:55:00,102.89,102.97,102.78,102.79,65499.0,102.89,102.97,102.78,102.79,65499.0
2015-12-09 14:00:00,102.78,102.84,102.76,102.82,41054.0,102.78,102.84,102.76,102.82,41054.0
2015-12-09 14:05:00,102.82,102.84,102.74,102.74,68287.0,102.82,102.84,102.74,102.74,68287.0
2015-12-09 14:10:00,102.73,102.75,102.69,102.72,74800.0,102.73,102.75,102.69,102.72,74800.0
2015-12-09 14:15:00,102.73,102.77,102.71,102.74,36205.0,102.73,102.77,102.71,102.74,36205.0
2015-12-09 14:20:00,102.75,102.81,102.74,102.79,79765.0,102.75,102.81,102.74,102.79,79765.0
2015-12-09 14:25:00,102.79,102.8,102.76,102.77,17212.0,102.79,102.8,102.76,102.77,17212.0
2015-12-09 14:30:00,102.78,102.85,102.75,102.81,32261.0,102.78,102.85,102.75,102.81,32261.0
2015-12-09 14:35:00,102.82,102.87,102.81,102.84,37157.0,102.82,102.87,102.81,102.84,37157.0
2015-12-09 14:40:00,102.84,102.86,102.84,102.84,23974.0,102.84,102.86,102.84,102.84,23974.0
2015-12-09 14:45:00,102.84,102.85,102.8,102.81,68623.0,102.84,102.85,102.8,102.81,68623.0
2015-12-09 14:50:00,102.81,102.82,102.77,102.79,44748.0,102.81,102.82,102.77,102.79,44748.0
2015-12-09 14:55:00,102.78,102.82,102.75,102.82,266352.0,102.78,102.82,102.75,102.82,266352.0
2015-12-09 15:00:00,102.81,102.89,102.8,102.84,62987.0,102.81,102.89,102.8,102.84,62987.0
2015-12-09 15:05:00,102.84,102.87,102.84,102.84,41671.0,102.84,102.87,102.84,102.84,41671.0
2015-12-09 15:10:00,102.85,102.87,102.83,102.86,29162.0,102.85,102.87,102.83,102.86,29162.0
2015-12-09 15:15:00,102.86,102.9,102.84,102.86,27629.0,102.86,102.9,102.84,102.86,27629.0
2015-12-09 15:20:00,102.85,102.86,102.84,102.85,23720.0,102.85,102.86,102.84,102.85,23720.0
2015-12-09 15:25:00,102.85,102.88,102.84,102.87,29347.0,102.85,102.88,102.84,102.87,29347.0
2015-12-09 15:30:00,102.84,102.85,102.78,102.8,29642.0,102.84,102.85,102.78,102.8,29642.0
2015-12-09 15:35:00,102.8,102.8,102.76,102.79,54719.0,102.8,102.8,102.76,102.79,54719.0
2015-12-09 15:40:00,102.78,102.82,102.77,102.8,31259.0,102.78,102.82,102.77,102.8,31259.0
2015-12-09 15:45:00,102.8,102.8,102.72,102.72,56571.0,102.8,102.8,102.72,102.72,56571.0
2015-12-09 15:50:00,102.72,102.73,102.65,102.67,56382.0,102.72,102.73,102.65,102.67,56382.0
2015-12-09 15:55:00,102.67,102.68,102.58,102.63,120982.0,102.67,102.68,102.58,102.63,120982.0
2015-12-10 09:30:00,102.51,102.54,102.35,102.36,166326.0,102.51,102.54,102.35,102.36,166326.0
2015-12-10 09:35:00,102.36,102.56,102.34,102.55,50612.0,102.36,102.56,102.34,102.55,50612.0
2015-12-10 09:40:00,102.55,102.57,102.49,102.54,38585.0,102.55,102.57,102.49,102.54,38585.0
2015-12-10 09:45:00,102.55,102.66,102.54,102.63,51910.0,102.55,102.66,102.54,102.63,51910.0
2015-12-10 09:50:00,102.63,102.63,102.59,102.61,8915.0,102.63,102.63,102.59,102.61,8915.0
2015-12-10 09:55:00,102.6,102.62,102.56,102.62,12279.0,102.6,102.62,102.56,102.62,12279.0
2015-12-10 10:00:00,102.63,102.64,102.48,102.5,99845.0,102.63,102.64,102.48,102.5,99845.0
2015-12-10 10:05:00,102.5,102.55,102.49,102.54,32389.0,102.5,102.55,102.49,102.54,32389.0
2015-12-10 10:10:00,102.54,102.58,102.51,102.56,42161.0,102.54,102.58,102.51,102.56,42161.0
2015-12-10 10:15:00,102.56,102.57,102.53,102.55,7253.0,102.56,102.57,102.53,102.55,7253.0
2015-12-10 10:20:00,102.54,102.55,102.5,102.53,29198.0,102.54,102.55,102.5,102.53,29198.0
2015-12-10 10:25:00,102.53,102.53,102.47,102.47,29817.0,102.53,102.53,102.47,102.47,29817.0
2015-12-10 10:30:00,102.48,102.59,102.48,102.54,65176.0,102.48,102.59,102.48,102.54,65176.0
2015-12-10 10:35:00,102.55,102.62,102.55,102.56,82342.0,102.55,102.62,102.55,102.56,82342.0
2015-12-10 10:40:00,102.55,102.65,102.46,102.6,146666.0,102.55,102.65,102.46,102.6,146666.0
2015-12-10 10:45:00,102.6,102.68,102.56,102.63,45641.0,102.6,102.68,102.56,102.63,45641.0
2015-12-10 10:50:00,102.63,102.66,102.6,102.65,22392.0,102.63,102.66,102.6,102.65,22392.0
2015-12-10 10:55:00,102.67,102.7,102.62,102.62,31905.0,102.67,102.7,102.62,102.62,31905.0
2015-12-10 11:00:00,102.65,102.7,102.64,102.67,45120.0,102.65,102.7,102.64,102.67,45120.0
2015-12-10 11:05:00,102.67,102.77,102.66,102.7,87833.0,102.67,102.77,102.66,102.7,87833.0
2015-12-10 11:10:00,102.72,102.83,102.72,102.81,89903.0,102.72,102.83,102.72,102.81,89903.0
2015-12-10 11:15:00,102.81,102.81,102.76,102.78,105025.0,102.81,102.81,102.76,102.78,105025.0
2015-12-10 11:20:00,102.78,102.79,102.69,102.74,86957.0,102.78,102.79,102.69,102.74,86957.0
2015-12-10 11:25:00,102.75,102.81,102.7,102.73,73491.0,102.75,102.81,102.7,102.73,73491.0
2015-12-10 11:30:00,102.73,102.74,102.68,102.7,81076.0,102.73,102.74,102.68,102.7,81076.0
2015-12-10 11:35:00,102.7,102.73,102.67,102.72,54913.0,102.7,102.73,102.67,102.72,54913.0
2015-12-10 11:40:00,102.72,102.72,102.69,102.72,20045.0,102.72,102.72,102.69,102.72,20045.0
2015-12-10 11:45:00,102.72,102.72,102.64,102.65,79972.0,102.72,102.72,102.64,102.65,79972.0
2015-12-10 11:50:00,102.65,102.68,102.62,102.65,51264.0,102.65,102.68,102.62,102.65,51264.0
2015-12-10 11:55:00,102.65,102.7,102.65,102.69,34803.0,102.65,102.7,102.65,102.69,34803.0
2015-12-10 12:00:00,102.7,102.76,102.68,102.76,37021.0,102.7,102.76,102.68,102.76,37021.0
2015-12-10 12:05:00,102.76,102.81,102.68,102.68,58508.0,102.76,102.81,102.68,102.68,58508.0
2015-12-10 12:10:00,102.68,102.7,102.67,102.69,32973.0,102.68,102.7,102.67,102.69,32973.0
2015-12-10 12:15:00,102.68,102.69,102.63,102.63,31565.0,102.68,102.69,102.63,102.63,31565.0
2015-12-10 12:20:00,102.62,102.64,102.6,102.64,35649.0,102.62,102.64,102.6,102.64,35649.0
2015-12-10 12:25:00,102.63,102.68,102.6,102.6,16272.0,102.63,102.68,102.6,102.6,16272.0
2015-12-10 12:30:00,102.61,102.61,102.47,102.51,49127.0,102.61,102.61,102.47,102.51,49127.0
2015-12-10 12:35:00,102.5,102.53,102.48,102.49,26794.0,102.5,102.53,102.48,102.49,26794.0
2015-12-10 12:40:00,102.5,102.76,102.48,102.65,128078.0,102.5,102.76,102.48,102.65,128078.0
2015-12-10 12:45:00,102.65,102.66,102.59,102.65,27531.0,102.65,102.66,102.59,102.65,27531.0
2015-12-10 12:50:00,102.65,102.68,102.58,102.59,23356.0,102.65,102.68,102.58,102.59,23356.0
2015-12-10 12:55:00,102.6,102.61,102.56,102.6,29332.0,102.6,102.61,102.56,102.6,29332.0
2015-12-10 13:00:00,102.59,102.62,102.58,102.6,19097.0,102.59,102.62,102.58,102.6,19097.0
2015-12-10 13:05:00,102.59,102.67,102.57,102.63,43145.0,102.59,102.67,102.57,102.63,43145.0
2015-12-10 13:10:00,102.63,102.64,102.58,102.61,35335.0,102.63,102.64,102.58,102.61,35335.0
2015-12-10 13:15:00,102.61,102.66,102.58,102.58,13220.0,102.61,102.66,102.58,102.58,13220.0
2015-12-10 13:20:00,102.59,102.65,102.59,102.65,29316.0,102.59,102.65,102.59,102.65,29316.0
2015-12-10 13:25:00,102.65,102.65,102.58,102.65,25682.0,102.65,102.65,102.58,102.65,25682.0
2015-12-10 13:30:00,102.67,102.68,102.64,102.65,10430.0,102.67,102.68,102.64,102.65,10430.0
2015-12-10 13:35:00,102.66,102.69,102.64,102.67,8199.0,102.66,102.69,102.64,102.67,8199.0
2015-12-10 13:40:00,102.67,102.73,102.4,102.59,329371.0,102.67,102.73,102.4,102.59,329371.0
2015-12-10 13:45:00,102.6,102.63,102.59,102.62,19641.0,102.6,102.63,102.59,102.62,19641.0
2015-12-10 13:50:00,102.62,102.66,102.61,102.61,22862.0,102.62,102.66,102.61,102.61,22862.0
2015-12-10 13:55:00,102.61,102.66,102.61,102.65,7916.0,102.61,102.66,102.61,102.65,7916.0
2015-12-10 14:00:00,102.66,102.66,102.62,102.64,16623.0,102.66,102.66,102.62,102.64,16623.0
2015-12-10 14:05:00,102.65,102.66,102.62,102.62,9815.0,102.65,102.66,102.62,102.62,9815.0
2015-12-10 14:10:00,102.63,102.65,102.61,102.65,23511.0,102.63,102.65,102.61,102.65,23511.0
2015-12-10 14:15:00,102.63,102.64,102.6,102.61,18868.0,102.63,102.64,102.6,102.61,18868.0
2015-12-10 14:20:00,102.62,102.62,102.56,102.58,13268.0,102.62,102.62,102.56,102.58,13268.0
2015-12-10 14:25:00,102.58,102.64,102.58,102.6,43806.0,102.58,102.64,102.58,102.6,43806.0
2015-12-10 14:30:00,102.6,102.62,102.59,102.6,16841.0,102.6,102.62,102.59,102.6,16841.0
2015-12-10 14:35:00,102.6,102.63,102.59,102.6,17375.0,102.6,102.63,102.59,102.6,17375.0
2015-12-10 14:40:00,102.6,102.62,102.59,102.62,9082.0,102.6,102.62,102.59,102.62,9082.0
2015-12-10 14:45:00,102.61,102.62,102.59,102.59,8666.0,102.61,102.62,102.59,102.59,8666.0
2015-12-10 14:50:00,102.59,102.6,102.57,102.6,35147.0,102.59,102.6,102.57,102.6,35147.0
2015-12-10 14:55:00,102.6,102.63,102.59,102.62,9240.0,102.6,102.63,102.59,102.62,9240.0
2015-12-10 15:00:00,102.6,102.6,102.55,102.57,12238.0,102.6,102.6,102.55,102.57,12238.0
2015-12-10 15:05:00,102.57,102.58,102.56,102.57,12264.0,102.57,102.58,102.56,102.57,12264.0
2015-12-10 15:10:00,102.56,102.59,102.56,102.59,16764.0,102.56,102.59,102.56,102.59,16764.0
2015-12-10 15:15:00,102.6,102.61,102.57,102.57,15371.0,102.6,102.61,102.57,102.57,15371.0
2015-12-10 15:20:00,102.58,102.6,102.57,102.59,15177.0,102.58,102.6,102.57,102.59,15177.0
2015-12-10 15:25:00,102.59,102.6,102.58,102.58,4870.0,102.59,102.6,102.58,102.58,4870.0
2015-12-10 15:30:00,102.58,102.61,102.58,102.58,27742.0,102.58,102.61,102.58,102.58,27742.0
2015-12-10 15:35:00,102.57,102.58,102.52,102.53,35501.0,102.57,102.58,102.52,102.53,35501.0
2015-12-10 15:40:00,102.53,102.57,102.52,102.56,17579.0,102.53,102.57,102.52,102.56,17579.0
2015-12-10 15:45:00,102.55,102.55,102.52,102.54,34182.0,102.55,102.55,102.52,102.54,34182.0
2015-12-10 15:50:00,102.53,102.56,102.52,102.55,43889.0,102.53,102.56,102.52,102.55,43889.0
2015-12-10 15:55:00,102.55,102.57,102.51,102.54,75885.0,102.55,102.57,102.51,102.54,75885.0
2015-12-11 09:30:00,101.92,101.99,101.85,101.93,161239.0,101.92,101.99,101.85,101.93,161239.0
2015-12-11 09:35:00,101.95,102.1,101.92,102.05,148028.0,101.95,102.1,101.92,102.05,148028.0
2015-12-11 09:40:00,102.05,102.32,102.04,102.29,138208.0,102.05,102.32,102.04,102.29,138208.0
2015-12-11 09:45:00,102.28,102.87,102.28,102.84,634172.0,102.28,102.87,102.28,102.84,634172.0
2015-12-11 09:50:00,102.87,103.26,102.83,103.04,518559.0,102.87,103.26,102.83,103.04,518559.0
2015-12-11 09:55:00,103.04,103.06,102.84,102.85,277237.0,103.04,103.06,102.84,102.85,277237.0
2015-12-11 10:00:00,102.84,102.96,102.61,102.69,227066.0,102.84,102.96,102.61,102.69,227066.0
2015-12-11 10:05:00,102.69,102.81,102.59,102.78,121860.0,102.69,102.81,102.59,102.78,121860.0
2015-12-11 10:10:00,102.78,102.86,102.73,102.78,89822.0,102.78,102.86,102.73,102.78,89822.0
2015-12-11 10:15:00,102.76,102.83,102.74,102.78,45486.0,102.76,102.83,102.74,102.78,45486.0
2015-12-11 10:20:00,102.76,102.9,102.73,102.85,95815.0,102.76,102.9,102.73,102.85,95815.0
2015-12-11 10:25:00,102.87,103.02,102.86,102.96,140259.0,102.87,103.02,102.86,102.96,140259.0
2015-12-11 10:30:00,102.93,102.97,102.86,102.88,49415.0,102.93,102.97,102.86,102.88,49415.0
2015-12-11 10:35:00,102.89,102.95,102.87,102.87,75797.0,102.89,102.95,102.87,102.87,75797.0
2015-12-11 10:40:00,102.86,102.87,102.77,102.82,48437.0,102.86,102.87,102.77,102.82,48437.0
2015-12-11 10:45:00,102.81,102.93,102.79,102.93,43994.0,102.81,102.93,102.79,102.93,43994.0
2015-12-11 10:50:00,102.94,103.19,102.93,102.99,151131.0,102.94,103.19,102.93,102.99,151131.0
2015-12-11 10:55:00,103.0,103.0,102.85,102.85,51300.0,103.0,103.0,102.85,102.85,51300.0
2015-12-11 11:00:00,102.88,103.01,102.87,102.96,19956.0,102.88,103.01,102.87,102.96,19956.0
2015-12-11 11:05:00,103.0,103.02,102.9,102.93,87330.0,103.0,103.02,102.9,102.93,87330.0
2015-12-11 11:10:00,102.93,102.99,102.89,102.98,31950.0,102.93,102.99,102.89,102.98,31950.0
2015-12-11 11:15:00,102.98,102.99,102.88,102.89,41388.0,102.98,102.99,102.88,102.89,41388.0
2015-12-11 11:20:00,102.91,102.94,102.85,102.9,42068.0,102.91,102.94,102.85,102.9,42068.0
2015-12-11 11:25:00,102.9,102.92,102.87,102.87,81189.0,102.9,102.92,102.87,102.87,81189.0
2015-12-11 11:30:00,102.87,102.92,102.84,102.92,29184.0,102.87,102.92,102.84,102.92,29184.0
2015-12-11 11:35:00,102.91,102.95,102.9,102.93,22782.0,102.91,102.95,102.9,102.93,22782.0
2015-12-11 11:40:00,102.93,102.98,102.91,102.95,38209.0,102.93,102.98,102.91,102.95,38209.0
2015-12-11 11:45:00,102.94,102.95,102.9,102.92,23515.0,102.94,102.95,102.9,102.92,23515.0
2015-12-11 11:50:00,102.92,103.04,102.92,102.98,36705.0,102.92,103.04,102.92,102.98,36705.0
2015-12-11 11:55:00,102.99,102.99,102.94,102.94,10498.0,102.99,102.99,102.94,102.94,10498.0
2015-12-11 12:00:00,102.95,102.96,102.89,102.93,18327.0,102.95,102.96,102.89,102.93,18327.0
2015-12-11 12:05:00,102.94,102.98,102.94,102.97,25628.0,102.94,102.98,102.94,102.97,25628.0
2015-12-11 12:10:00,102.98,102.98,102.88,102.89,56146.0,102.98,102.98,102.88,102.89,56146.0
2015-12-11 12:15:00,102.89,102.95,102.89,102.92,11967.0,102.89,102.95,102.89,102.92,11967.0
2015-12-11 12:20:00,102.91,102.95,102.87,102.88,60104.0,102.91,102.95,102.87,102.88,60104.0
2015-12-11 12:25:00,102.88,102.97,102.88,102.95,37414.0,102.88,102.97,102.88,102.95,37414.0
2015-12-11 12:30:00,102.95,102.97,102.9,102.9,23449.0,102.95,102.97,102.9,102.9,23449.0
2015-12-11 12:35:00,102.88,102.95,102.88,102.91,15203.0,102.88,102.95,102.88,102.91,15203.0
2015-12-11 12:40:00,102.93,102.95,102.9,102.91,11122.0,102.93,102.95,102.9,102.91,11122.0
2015-12-11 12:45:00,102.89,102.91,102.85,102.89,25214.0,102.89,102.91,102.85,102.89,25214.0
2015-12-11 12:50:00,102.91,102.93,102.89,102.91,11194.0,102.91,102.93,102.89,102.91,11194.0
2015-12-11 12:55:00,102.91,102.93,102.89,102.9,5345.0,102.91,102.93,102.89,102.9,5345.0
2015-12-11 13:00:00,102.91,102.96,102.9,102.91,17607.0,102.91,102.96,102.9,102.91,17607.0
2015-12-11 13:05:00,102.91,102.94,102.91,102.93,5515.0,102.91,102.94,102.91,102.93,5515.0
2015-12-11 13:10:00,102.95,102.96,102.92,102.95,8411.0,102.95,102.96,102.92,102.95,8411.0
2015-12-11 13:15:00,102.93,102.99,102.91,102.93,24873.0,102.93,102.99,102.91,102.93,24873.0
2015-12-11 13:20:00,102.93,102.97,102.93,102.96,7713.0,102.93,102.97,102.93,102.96,7713.0
2015-12-11 13:25:00,102.96,103.0,102.95,103.0,13213.0,102.96,103.0,102.95,103.0,13213.0
2015-12-11 13:30:00,103.0,103.03,102.99,103.01,29371.0,103.0,103.03,102.99,103.01,29371.0
2015-12-11 13:35:00,103.02,103.12,103.02,103.07,53843.0,103.02,103.12,103.02,103.07,53843.0
2015-12-11 13:40:00,103.08,103.14,103.07,103.11,25939.0,103.08,103.14,103.07,103.11,25939.0
2015-12-11 13:45:00,103.1,103.15,103.09,103.14,157019.0,103.1,103.15,103.09,103.14,157019.0
2015-12-11 13:50:00,103.13,103.15,103.12,103.14,46851.0,103.13,103.15,103.12,103.14,46851.0
2015-12-11 13:55:00,103.14,103.17,103.12,103.13,35670.0,103.14,103.17,103.12,103.13,35670.0
2015-12-11 14:00:00,103.13,103.15,103.12,103.14,51746.0,103.13,103.15,103.12,103.14,51746.0
2015-12-11 14:05:00,103.14,103.22,103.14,103.19,91585.0,103.14,103.22,103.14,103.19,91585.0
2015-12-11 14:10:00,103.21,103.25,103.19,103.23,106878.0,103.21,103.25,103.19,103.23,106878.0
2015-12-11 14:15:00,103.22,103.27,103.2,103.26,206403.0,103.22,103.27,103.2,103.26,206403.0
2015-12-11 14:20:00,103.27,103.31,103.25,103.3,34110.0,103.27,103.31,103.25,103.3,34110.0
2015-12-11 14:25:00,103.32,103.32,103.22,103.23,67021.0,103.32,103.32,103.22,103.23,67021.0
2015-12-11 14:30:00,103.23,103.24,103.1,103.17,86249.0,103.23,103.24,103.1,103.17,86249.0
2015-12-11 14:35:00,103.17,103.19,103.14,103.18,34901.0,103.17,103.19,103.14,103.18,34901.0
2015-12-11 14:40:00,103.17,103.23,103.16,103.23,42046.0,103.17,103.23,103.16,103.23,42046.0
2015-12-11 14:45:00,103.22,103.24,103.17,103.2,29816.0,103.22,103.24,103.17,103.2,29816.0
2015-12-11 14:50:00,103.2,103.22,103.2,103.22,5435.0,103.2,103.22,103.2,103.22,5435.0
2015-12-11 14:55:00,103.21,103.24,103.15,103.17,46937.0,103.21,103.24,103.15,103.17,46937.0
2015-12-11 15:00:00,103.17,103.22,103.14,103.19,30821.0,103.17,103.22,103.14,103.19,30821.0
2015-12-11 15:05:00,103.18,103.21,103.17,103.18,49794.0,103.18,103.21,103.17,103.18,49794.0
2015-12-11 15:10:00,103.18,103.19,103.15,103.18,51945.0,103.18,103.19,103.15,103.18,51945.0
2015-12-11 15:15:00,103.18,103.18,103.13,103.13,80307.0,103.18,103.18,103.13,103.13,80307.0
2015-12-11 15:20:00,103.13,103.16,103.12,103.14,32905.0,103.13,103.16,103.12,103.14,32905.0
2015-12-11 15:25:00,103.14,103.14,103.1,103.11,27542.0,103.14,103.14,103.1,103.11,27542.0
2015-12-11 15:30:00,103.11,103.12,103.03,103.04,24625.0,103.11,103.12,103.03,103.04,24625.0
2015-12-11 15:35:00,103.04,103.04,103.01,103.04,22072.0,103.04,103.04,103.01,103.04,22072.0
2015-12-11 15:40:00,103.02,103.05,103.02,103.03,38494.0,103.02,103.05,103.02,103.03,38494.0
2015-12-11 15:45:00,103.03,103.05,102.99,103.02,49675.0,103.03,103.05,102.99,103.02,49675.0
2015-12-11 15:50:00,103.02,103.07,103.02,103.07,58930.0,103.02,103.07,103.02,103.07,58930.0
2015-12-11 15:55:00,103.06,103.11,103.06,103.11,148816.0,103.06,103.11,103.06,103.11,148816.0
2015-12-14 09:30:00,102.67,102.72,102.58,102.61,118500.0,102.67,102.72,102.58,102.61,118500.0
2015-12-14 09:35:00,102.62,102.68,102.61,102.65,102757.0,102.62,102.68,102.61,102.65,102757.0
2015-12-14 09:40:00,102.65,102.72,102.64,102.67,40703.0,102.65,102.72,102.64,102.67,40703.0
2015-12-14 09:45:00,102.67,102.69,102.63,102.64,41764.0,102.67,102.69,102.63,102.64,41764.0
2015-12-14 09:50:00,102.64,102.64,102.51,102.52,43319.0,102.64,102.64,102.51,102.52,43319.0
2015-12-14 09:55:00,102.52,102.52,102.41,102.43,21286.0,102.52,102.52,102.41,102.43,21286.0
2015-12-14 10:00:00,102.41,102.42,102.21,102.3,389090.0,102.41,102.42,102.21,102.3,389090.0
2015-12-14 10:05:00,102.3,102.3,102.23,102.27,71548.0,102.3,102.3,102.23,102.27,71548.0
2015-12-14 10:10:00,102.27,102.45,102.26,102.37,82940.0,102.27,102.45,102.26,102.37,82940.0
2015-12-14 10:15:00,102.36,102.42,102.32,102.38,84980.0,102.36,102.42,102.32,102.38,84980.0
2015-12-14 10:20:00,102.38,102.38,102.31,102.32,56231.0,102.38,102.38,102.31,102.32,56231.0
2015-12-14 10:25:00,102.33,102.5,102.29,102.49,96316.0,102.33,102.5,102.29,102.49,96316.0
2015-12-14 10:30:00,102.48,102.48,102.38,102.45,38227.0,102.48,102.48,102.38,102.45,38227.0
2015-12-14 10:35:00,102.46,102.48,102.36,102.36,20144.0,102.46,102.48,102.36,102.36,20144.0
2015-12-14 10:40:00,102.36,102.37,102.3,102.3,179201.0,102.36,102.37,102.3,102.3,179201.0
2015-12-14 10:45:00,102.3,102.33,102.26,102.31,55413.0,102.3,102.33,102.26,102.31,55413.0
2015-12-14 10:50:00,102.32,102.38,102.31,102.37,21829.0,102.32,102.38,102.31,102.37,21829.0
2015-12-14 10:55:00,102.37,102.39,102.32,102.35,38491.0,102.37,102.39,102.32,102.35,38491.0
2015-12-14 11:00:00,102.34,102.36,102.3,102.34,55077.0,102.34,102.36,102.3,102.34,55077.0
2015-12-14 11:05:00,102.34,102.45,102.33,102.44,39076.0,102.34,102.45,102.33,102.44,39076.0
2015-12-14 11:10:00,102.43,102.46,102.38,102.39,54287.0,102.43,102.46,102.38,102.39,54287.0
2015-12-14 11:15:00,102.4,102.58,102.4,102.52,67285.0,102.4,102.58,102.4,102.52,67285.0
2015-12-14 11:20:00,102.52,102.52,102.4,102.41,59789.0,102.52,102.52,102.4,102.41,59789.0
2015-12-14 11:25:00,102.41,102.45,102.31,102.31,137831.0,102.41,102.45,102.31,102.31,137831.0
2015-12-14 11:30:00,102.32,102.38,102.3,102.3,52874.0,102.32,102.38,102.3,102.3,52874.0
2015-12-14 11:35:00,102.31,102.42,102.31,102.36,28990.0,102.31,102.42,102.31,102.36,28990.0
2015-12-14 11:40:00,102.36,102.38,102.29,102.31,76781.0,102.36,102.38,102.29,102.31,76781.0
2015-12-14 11:45:00,102.31,102.34,102.27,102.33,33168.0,102.31,102.34,102.27,102.33,33168.0
2015-12-14 11:50:00,102.32,102.33,102.22,102.23,46374.0,102.32,102.33,102.22,102.23,46374.0
2015-12-14 11:55:00,102.22,102.24,102.14,102.18,45970.0,102.22,102.24,102.14,102.18,45970.0
2015-12-14 12:00:00,102.18,102.22,102.18,102.2,34998.0,102.18,102.22,102.18,102.2,34998.0
2015-12-14 12:05:00,102.2,102.23,102.19,102.22,42308.0,102.2,102.23,102.19,102.22,42308.0
2015-12-14 12:10:00,102.23,102.23,102.17,102.17,18955.0,102.23,102.23,102.17,102.17,18955.0
2015-12-14 12:15:00,102.16,102.17,102.02,102.05,182857.0,102.16,102.17,102.02,102.05,182857.0
2015-12-14 12:20:00,102.05,102.06,101.93,101.93,130074.0,102.05,102.06,101.93,101.93,130074.0
2015-12-14 12:25:00,101.92,101.98,101.87,101.94,125868.0,101.92,101.98,101.87,101.94,125868.0
2015-12-14 12:30:00,101.93,101.93,101.76,101.8,70147.0,101.93,101.93,101.76,101.8,70147.0
2015-12-14 12:35:00,101.81,101.85,101.8,101.82,32512.0,101.81,101.85,101.8,101.82,32512.0
2015-12-14 12:40:00,101.81,101.92,101.81,101.92,42573.0,101.81,101.92,101.81,101.92,42573.0
2015-12-14 12:45:00,101.92,101.93,101.87,101.89,24718.0,101.92,101.93,101.87,101.89,24718.0
2015-12-14 12:50:00,101.89,101.9,101.79,101.79,27643.0,101.89,101.9,101.79,101.79,27643.0
2015-12-14 12:55:00,101.79,101.89,101.78,101.83,58243.0,101.79,101.89,101.78,101.83,58243.0
2015-12-14 13:00:00,101.82,101.82,101.78,101.78,14205.0,101.82,101.82,101.78,101.78,14205.0
2015-12-14 13:05:00,101.77,101.81,101.75,101.8,24394.0,101.77,101.81,101.75,101.8,24394.0
2015-12-14 13:10:00,101.81,101.84,101.78,101.81,28958.0,101.81,101.84,101.78,101.81,28958.0
2015-12-14 13:15:00,101.81,101.81,101.75,101.79,51501.0,101.81,101.81,101.75,101.79,51501.0
2015-12-14 13:20:00,101.79,101.86,101.78,101.86,103115.0,101.79,101.86,101.78,101.86,103115.0
2015-12-14 13:25:00,101.86,101.87,101.82,101.83,89579.0,101.86,101.87,101.82,101.83,89579.0
2015-12-14 13:30:00,101.83,101.93,101.82,101.91,41683.0,101.83,101.93,101.82,101.91,41683.0
2015-12-14 13:35:00,101.91,101.92,101.86,101.86,45652.0,101.91,101.92,101.86,101.86,45652.0
2015-12-14 13:40:00,101.86,101.91,101.86,101.88,18912.0,101.86,101.91,101.86,101.88,18912.0
2015-12-14 13:45:00,101.88,101.89,101.86,101.89,16056.0,101.88,101.89,101.86,101.89,16056.0
2015-12-14 13:50:00,101.88,101.9,101.88,101.89,7572.0,101.88,101.9,101.88,101.89,7572.0
2015-12-14 13:55:00,101.9,101.9,101.86,101.88,27219.0,101.9,101.9,101.86,101.88,27219.0
2015-12-14 14:00:00,101.88,101.91,101.88,101.91,17285.0,101.88,101.91,101.88,101.91,17285.0
2015-12-14 14:05:00,101.9,101.94,101.89,101.94,9261.0,101.9,101.94,101.89,101.94,9261.0
2015-12-14 14:10:00,101.94,102.13,101.93,102.09,75942.0,101.94,102.13,101.93,102.09,75942.0
2015-12-14 14:15:00,102.08,102.13,102.06,102.07,20605.0,102.08,102.13,102.06,102.07,20605.0
2015-12-14 14:20:00,102.06,102.08,102.02,102.03,11786.0,102.06,102.08,102.02,102.03,11786.0
2015-12-14 14:25:00,102.04,102.04,102.01,102.03,14446.0,102.04,102.04,102.01,102.03,14446.0
2015-12-14 14:30:00,102.03,102.03,102.0,102.02,11204.0,102.03,102.03,102.0,102.02,11204.0
2015-12-14 14:35:00,102.02,102.03,101.98,101.98,29100.0,102.02,102.03,101.98,101.98,29100.0
2015-12-14 14:40:00,101.99,101.99,101.94,101.94,30676.0,101.99,101.99,101.94,101.94,30676.0
2015-12-14 14:45:00,101.95,101.96,101.92,101.93,25592.0,101.95,101.96,101.92,101.93,25592.0
2015-12-14 14:50:00,101.93,101.98,101.92,101.95,42212.0,101.93,101.98,101.92,101.95,42212.0
2015-12-14 14:55:00,101.95,101.97,101.94,101.96,39832.0,101.95,101.97,101.94,101.96,39832.0
2015-12-14 15:00:00,101.97,102.0,101.94,101.94,16870.0,101.97,102.0,101.94,101.94,16870.0
2015-12-14 15:05:00,101.93,101.95,101.91,101.92,27981.0,101.93,101.95,101.91,101.92,27981.0
2015-12-14 15:10:00,101.92,101.93,101.9,101.91,10277.0,101.92,101.93,101.9,101.91,10277.0
2015-12-14 15:15:00,101.91,101.92,101.89,101.91,40543.0,101.91,101.92,101.89,101.91,40543.0
2015-12-14 15:20:00,101.92,101.94,101.91,101.92,19757.0,101.92,101.94,101.91,101.92,19757.0
2015-12-14 15:25:00,101.92,101.93,101.88,101.89,26379.0,101.92,101.93,101.88,101.89,26379.0
2015-12-14 15:30:00,101.89,101.9,101.87,101.87,55286.0,101.89,101.9,101.87,101.87,55286.0
2015-12-14 15:35:00,101.87,101.89,101.84,101.88,53433.0,101.87,101.89,101.84,101.88,53433.0
2015-12-14 15:40:00,101.89,101.89,101.85,101.85,60809.0,101.89,101.89,101.85,101.85,60809.0
2015-12-14 15:45:00,101.86,101.88,101.8,101.8,106163.0,101.86,101.88,101.8,101.8,106163.0
2015-12-14 15:50:00,101.81,101.82,101.78,101.79,150037.0,101.81,101.82,101.78,101.79,150037.0
2015-12-14 15:55:00,101.8,101.82,101.74,101.79,281428.0,101.8,101.82,101.74,101.79,281428.0
2015-12-15 09:30:00,101.71,101.83,101.61,101.63,144406.0,101.71,101.83,101.61,101.63,144406.0
2015-12-15 09:35:00,101.66,101.74,101.64,101.73,79793.0,101.66,101.74,101.64,101.73,79793.0
2015-12-15 09:40:00,101.73,101.82,101.7,101.78,75936.0,101.73,101.82,101.7,101.78,75936.0
2015-12-15 09:45:00,101.75,101.8,101.72,101.75,16991.0,101.75,101.8,101.72,101.75,16991.0
2015-12-15 09:50:00,101.74,101.75,101.67,101.69,34092.0,101.74,101.75,101.67,101.69,34092.0
2015-12-15 09:55:00,101.71,101.73,101.65,101.65,16580.0,101.71,101.73,101.65,101.65,16580.0
2015-12-15 10:00:00,101.68,101.73,101.58,101.72,166612.0,101.68,101.73,101.58,101.72,166612.0
2015-12-15 10:05:00,101.72,101.72,101.62,101.7,35502.0,101.72,101.72,101.62,101.7,35502.0
2015-12-15 10:10:00,101.7,101.7,101.64,101.67,19397.0,101.7,101.7,101.64,101.67,19397.0
2015-12-15 10:15:00,101.67,101.7,101.65,101.67,12863.0,101.67,101.7,101.65,101.67,12863.0
2015-12-15 10:20:00,101.66,101.79,101.66,101.78,22274.0,101.66,101.79,101.66,101.78,22274.0
2015-12-15 10:25:00,101.78,101.8,101.72,101.73,50366.0,101.78,101.8,101.72,101.73,50366.0
2015-12-15 10:30:00,101.73,101.79,101.71,101.71,111986.0,101.73,101.79,101.71,101.71,111986.0
2015-12-15 10:35:00,101.74,101.74,101.68,101.71,20060.0,101.74,101.74,101.68,101.71,20060.0
2015-12-15 10:40:00,101.69,101.7,101.62,101.62,43729.0,101.69,101.7,101.62,101.62,43729.0
2015-12-15 10:45:00,101.62,101.65,101.6,101.63,24283.0,101.62,101.65,101.6,101.63,24283.0
2015-12-15 10:50:00,101.63,101.68,101.54,101.55,34772.0,101.63,101.68,101.54,101.55,34772.0
2015-12-15 10:55:00,101.55,101.59,101.41,101.42,55506.0,101.55,101.59,101.41,101.42,55506.0
2015-12-15 11:00:00,101.43,101.54,101.41,101.53,75013.0,101.43,101.54,101.41,101.53,75013.0
2015-12-15 11:05:00,101.49,101.53,101.47,101.52,26493.0,101.49,101.53,101.47,101.52,26493.0
2015-12-15 11:10:00,101.53,101.59,101.5,101.52,28922.0,101.53,101.59,101.5,101.52,28922.0
2015-12-15 11:15:00,101.51,101.56,101.48,101.55,48428.0,101.51,101.56,101.48,101.55,48428.0
2015-12-15 11:20:00,101.55,101.55,101.47,101.47,15344.0,101.55,101.55,101.47,101.47,15344.0
2015-12-15 11:25:00,101.47,101.52,101.42,101.48,74378.0,101.47,101.52,101.42,101.48,74378.0
2015-12-15 11:30:00,101.47,101.52,101.42,101.51,21886.0,101.47,101.52,101.42,101.51,21886.0
2015-12-15 11:35:00,101.51,101.56,101.5,101.55,16809.0,101.51,101.56,101.5,101.55,16809.0
2015-12-15 11:40:00,101.54,101.62,101.51,101.61,21042.0,101.54,101.62,101.51,101.61,21042.0
2015-12-15 11:45:00,101.61,101.63,101.58,101.62,15236.0,101.61,101.63,101.58,101.62,15236.0
2015-12-15 11:50:00,101.61,101.62,101.58,101.61,13555.0,101.61,101.62,101.58,101.61,13555.0
2015-12-15 11:55:00,101.61,101.66,101.54,101.57,61560.0,101.61,101.66,101.54,101.57,61560.0
2015-12-15 12:00:00,101.55,101.56,101.5,101.52,27804.0,101.55,101.56,101.5,101.52,27804.0
2015-12-15 12:05:00,101.52,101.55,101.51,101.54,17980.0,101.52,101.55,101.51,101.54,17980.0
2015-12-15 12:10:00,101.53,101.62,101.5,101.59,23053.0,101.53,101.62,101.5,101.59,23053.0
2015-12-15 12:15:00,101.59,101.64,101.58,101.61,23215.0,101.59,101.64,101.58,101.61,23215.0
2015-12-15 12:20:00,101.61,101.67,101.6,101.67,11101.0,101.61,101.67,101.6,101.67,11101.0
2015-12-15 12:25:00,101.66,101.95,101.65,101.91,148908.0,101.66,101.95,101.65,101.91,148908.0
2015-12-15 12:30:00,101.92,102.06,101.91,101.97,63952.0,101.92,102.06,101.91,101.97,63952.0
2015-12-15 12:35:00,101.98,101.98,101.89,101.9,31323.0,101.98,101.98,101.89,101.9,31323.0
2015-12-15 12:40:00,101.91,101.92,101.82,101.86,32605.0,101.91,101.92,101.82,101.86,32605.0
2015-12-15 12:45:00,101.85,101.87,101.82,101.86,10713.0,101.85,101.87,101.82,101.86,10713.0
2015-12-15 12:50:00,101.87,101.87,101.72,101.78,154544.0,101.87,101.87,101.72,101.78,154544.0
2015-12-15 12:55:00,101.79,101.82,101.76,101.76,11658.0,101.79,101.82,101.76,101.76,11658.0
2015-12-15 13:00:00,101.74,101.84,101.74,101.81,32206.0,101.74,101.84,101.74,101.81,32206.0
2015-12-15 13:05:00,101.8,101.82,101.79,101.79,8858.0,101.8,101.82,101.79,101.79,8858.0
2015-12-15 13:10:00,101.8,101.85,101.78,101.8,24680.0,101.8,101.85,101.78,101.8,24680.0
2015-12-15 13:15:00,101.79,101.82,101.77,101.79,39150.0,101.79,101.82,101.77,101.79,39150.0
2015-12-15 13:20:00,101.79,101.79,101.71,101.72,18080.0,101.79,101.79,101.71,101.72,18080.0
2015-12-15 13:25:00,101.71,101.72,101.63,101.64,56605.0,101.71,101.72,101.63,101.64,56605.0
2015-12-15 13:30:00,101.63,101.69,101.6,101.6,27411.0,101.63,101.69,101.6,101.6,27411.0
2015-12-15 13:35:00,101.61,101.66,101.6,101.66,12288.0,101.61,101.66,101.6,101.66,12288.0
2015-12-15 13:40:00,101.65,101.65,101.6,101.62,14322.0,101.65,101.65,101.6,101.62,14322.0
2015-12-15 13:45:00,101.61,101.95,101.59,101.76,145812.0,101.61,101.95,101.59,101.76,145812.0
2015-12-15 13:50:00,101.74,101.77,101.69,101.7,24992.0,101.74,101.77,101.69,101.7,24992.0
2015-12-15 13:55:00,101.7,101.74,101.7,101.7,16780.0,101.7,101.74,101.7,101.7,16780.0
2015-12-15 14:00:00,101.7,101.75,101.68,101.72,18871.0,101.7,101.75,101.68,101.72,18871.0
2015-12-15 14:05:00,101.71,101.72,101.69,101.7,15066.0,101.71,101.72,101.69,101.7,15066.0
2015-12-15 14:10:00,101.7,101.73,101.66,101.68,41782.0,101.7,101.73,101.66,101.68,41782.0
2015-12-15 14:15:00,101.69,101.7,101.68,101.7,38312.0,101.69,101.7,101.68,101.7,38312.0
2015-12-15 14:20:00,101.69,101.7,101.41,101.62,171839.0,101.69,101.7,101.41,101.62,171839.0
2015-12-15 14:25:00,101.62,101.62,101.55,101.55,33149.0,101.62,101.62,101.55,101.55,33149.0
2015-12-15 14:30:00,101.54,101.6,101.51,101.58,74423.0,101.54,101.6,101.51,101.58,74423.0
2015-12-15 14:35:00,101.58,101.63,101.58,101.62,61988.0,101.58,101.63,101.58,101.62,61988.0
2015-12-15 14:40:00,101.63,101.64,101.58,101.58,19263.0,101.63,101.64,101.58,101.58,19263.0
2015-12-15 14:45:00,101.59,101.6,101.57,101.58,10846.0,101.59,101.6,101.57,101.58,10846.0
2015-12-15 14:50:00,101.58,101.63,101.58,101.6,99214.0,101.58,101.63,101.58,101.6,99214.0
2015-12-15 14:55:00,101.58,101.6,101.54,101.58,83228.0,101.58,101.6,101.54,101.58,83228.0
2015-12-15 15:00:00,101.58,101.61,101.58,101.6,13207.0,101.58,101.61,101.58,101.6,13207.0
2015-12-15 15:05:00,101.61,101.62,101.6,101.61,12357.0,101.61,101.62,101.6,101.61,12357.0
2015-12-15 15:10:00,101.6,101.63,101.6,101.6,24464.0,101.6,101.63,101.6,101.6,24464.0
2015-12-15 15:15:00,101.6,101.62,101.59,101.59,35168.0,101.6,101.62,101.59,101.59,35168.0
2015-12-15 15:20:00,101.59,101.6,101.57,101.58,64502.0,101.59,101.6,101.57,101.58,64502.0
2015-12-15 15:25:00,101.58,101.6,101.58,101.59,15191.0,101.58,101.6,101.58,101.59,15191.0
2015-12-15 15:30:00,101.59,101.61,101.59,101.61,22255.0,101.59,101.61,101.59,101.61,22255.0
2015-12-15 15:35:00,101.61,101.62,101.58,101.6,48607.0,101.61,101.62,101.58,101.6,48607.0
2015-12-15 15:40:00,101.6,101.61,101.57,101.59,52176.0,101.6,101.61,101.57,101.59,52176.0
2015-12-15 15:45:00,101.59,101.6,101.51,101.51,57938.0,101.59,101.6,101.51,101.51,57938.0
2015-12-15 15:50:00,101.51,101.58,101.47,101.48,186603.0,101.51,101.58,101.47,101.48,186603.0
2015-12-15 15:55:00,101.48,101.56,101.42,101.52,921502.0,101.48,101.56,101.42,101.52,921502.0
2015-12-16 09:30:00,102.59,102.6,102.51,102.57,131582.0,102.59,102.6,102.51,102.57,131582.0
2015-12-16 09:35:00,102.57,102.76,102.56,102.75,75623.0,102.57,102.76,102.56,102.75,75623.0
2015-12-16 09:40:00,102.76,102.77,102.72,102.74,171134.0,102.76,102.77,102.72,102.74,171134.0
2015-12-16 09:45:00,102.73,102.97,102.71,102.96,194190.0,102.73,102.97,102.71,102.96,194190.0
2015-12-16 09:50:00,102.97,103.05,102.85,102.88,198409.0,102.97,103.05,102.85,102.88,198409.0
2015-12-16 09:55:00,102.87,103.07,102.87,102.97,104670.0,102.87,103.07,102.87,102.97,104670.0
2015-12-16 10:00:00,102.98,102.99,102.83,102.85,145738.0,102.98,102.99,102.83,102.85,145738.0
2015-12-16 10:05:00,102.85,102.91,102.83,102.88,25789.0,102.85,102.91,102.83,102.88,25789.0
2015-12-16 10:10:00,102.87,102.9,102.85,102.85,24710.0,102.87,102.9,102.85,102.85,24710.0
2015-12-16 10:15:00,102.85,102.88,102.75,102.81,110229.0,102.85,102.88,102.75,102.81,110229.0
2015-12-16 10:20:00,102.81,102.84,102.77,102.77,29239.0,102.81,102.84,102.77,102.77,29239.0
2015-12-16 10:25:00,102.77,102.82,102.75,102.8,19066.0,102.77,102.82,102.75,102.8,19066.0
2015-12-16 10:30:00,102.8,102.85,102.8,102.84,30769.0,102.8,102.85,102.8,102.84,30769.0
2015-12-16 10:35:00,102.82,102.85,102.79,102.84,50959.0,102.82,102.85,102.79,102.84,50959.0
2015-12-16 10:40:00,102.85,102.86,102.77,102.81,40820.0,102.85,102.86,102.77,102.81,40820.0
2015-12-16 10:45:00,102.81,102.9,102.81,102.86,28811.0,102.81,102.9,102.81,102.86,28811.0
2015-12-16 10:50:00,102.87,102.9,102.83,102.83,19226.0,102.87,102.9,102.83,102.83,19226.0
2015-12-16 10:55:00,102.83,102.89,102.81,102.87,31259.0,102.83,102.89,102.81,102.87,31259.0
2015-12-16 11:00:00,102.89,102.92,102.84,102.89,46692.0,102.89,102.92,102.84,102.89,46692.0
2015-12-16 11:05:00,102.89,102.91,102.82,102.82,23289.0,102.89,102.91,102.82,102.82,23289.0
2015-12-16 11:10:00,102.82,102.86,102.8,102.82,52773.0,102.82,102.86,102.8,102.82,52773.0
2015-12-16 11:15:00,102.81,102.88,102.78,102.87,52016.0,102.81,102.88,102.78,102.87,52016.0
2015-12-16 11:20:00,102.87,102.91,102.87,102.9,30559.0,102.87,102.91,102.87,102.9,30559.0
2015-12-16 11:25:00,102.89,102.92,102.87,102.91,27822.0,102.89,102.92,102.87,102.91,27822.0
2015-12-16 11:30:00,102.92,103.02,102.88,102.99,61579.0,102.92,103.02,102.88,102.99,61579.0
2015-12-16 11:35:00,102.97,102.97,102.9,102.9,15479.0,102.97,102.97,102.9,102.9,15479.0
2015-12-16 11:40:00,102.9,102.92,102.84,102.85,64482.0,102.9,102.92,102.84,102.85,64482.0
2015-12-16 11:45:00,102.86,102.91,102.85,102.89,37474.0,102.86,102.91,102.85,102.89,37474.0
2015-12-16 11:50:00,102.89,102.94,102.89,102.92,24616.0,102.89,102.94,102.89,102.92,24616.0
2015-12-16 11:55:00,102.93,102.97,102.93,102.94,14032.0,102.93,102.97,102.93,102.94,14032.0
2015-12-16 12:00:00,102.94,102.95,102.89,102.92,17172.0,102.94,102.95,102.89,102.92,17172.0
2015-12-16 12:05:00,102.91,102.92,102.87,102.88,29714.0,102.91,102.92,102.87,102.88,29714.0
2015-12-16 12:10:00,102.89,102.92,102.87,102.91,15248.0,102.89,102.92,102.87,102.91,15248.0
2015-12-16 12:15:00,102.91,102.95,102.91,102.94,16105.0,102.91,102.95,102.91,102.94,16105.0
2015-12-16 12:20:00,102.93,102.95,102.88,102.89,19744.0,102.93,102.95,102.88,102.89,19744.0
2015-12-16 12:25:00,102.89,102.91,102.82,102.84,62367.0,102.89,102.91,102.82,102.84,62367.0
2015-12-16 12:30:00,102.85,102.89,102.85,102.89,18552.0,102.85,102.89,102.85,102.89,18552.0
2015-12-16 12:35:00,102.89,102.9,102.86,102.9,17366.0,102.89,102.9,102.86,102.9,17366.0
2015-12-16 12:40:00,102.9,102.93,102.88,102.88,27726.0,102.9,102.93,102.88,102.88,27726.0
2015-12-16 12:45:00,102.89,102.99,102.89,102.97,37488.0,102.89,102.99,102.89,102.97,37488.0
2015-12-16 12:50:00,102.96,102.99,102.93,102.95,10673.0,102.96,102.99,102.93,102.95,10673.0
2015-12-16 12:55:00,102.96,102.99,102.91,102.99,41207.0,102.96,102.99,102.91,102.99,41207.0
2015-12-16 13:00:00,102.98,103.18,102.97,103.12,128023.0,102.98,103.18,102.97,103.12,128023.0
2015-12-16 13:05:00,103.11,103.13,103.06,103.06,48200.0,103.11,103.13,103.06,103.06,48200.0
2015-12-16 13:10:00,103.06,103.1,103.05,103.08,55727.0,103.06,103.1,103.05,103.08,55727.0
2015-12-16 13:15:00,103.07,103.13,103.06,103.11,96240.0,103.07,103.13,103.06,103.11,96240.0
2015-12-16 13:20:00,103.11,103.11,103.04,103.05,153323.0,103.11,103.11,103.04,103.05,153323.0
2015-12-16 13:25:00,103.05,103.11,103.01,103.07,24990.0,103.05,103.11,103.01,103.07,24990.0
2015-12-16 13:30:00,103.09,103.12,103.02,103.02,37168.0,103.09,103.12,103.02,103.02,37168.0
2015-12-16 13:35:00,103.01,103.06,102.68,102.68,80190.0,103.01,103.06,102.68,102.68,80190.0
2015-12-16 13:40:00,102.67,102.71,102.47,102.66,231948.0,102.67,102.71,102.47,102.66,231948.0
2015-12-16 13:45:00,102.64,102.65,102.58,102.61,60131.0,102.64,102.65,102.58,102.61,60131.0
2015-12-16 13:50:00,102.61,102.62,102.38,102.38,59289.0,102.61,102.62,102.38,102.38,59289.0
2015-12-16 13:55:00,102.38,102.79,102.37,102.78,87331.0,102.38,102.79,102.37,102.78,87331.0
2015-12-16 14:00:00,102.59,103.07,101.66,102.48,335246.0,102.59,103.07,101.66,102.48,335246.0
2015-12-16 14:05:00,102.47,102.65,102.09,102.17,167944.0,102.47,102.65,102.09,102.17,167944.0
2015-12-16 14:10:00,102.18,103.01,102.1,102.67,323035.0,102.18,103.01,102.1,102.67,323035.0
2015-12-16 14:15:00,102.68,102.92,102.51,102.68,207526.0,102.68,102.92,102.51,102.68,207526.0
2015-12-16 14:20:00,102.67,102.71,102.33,102.6,202682.0,102.67,102.71,102.33,102.6,202682.0
2015-12-16 14:25:00,102.6,102.61,102.38,102.48,126309.0,102.6,102.61,102.38,102.48,126309.0
2015-12-16 14:30:00,102.46,102.78,102.41,102.58,157773.0,102.46,102.78,102.41,102.58,157773.0
2015-12-16 14:35:00,102.58,102.71,102.53,102.66,105385.0,102.58,102.71,102.53,102.66,105385.0
2015-12-16 14:40:00,102.64,103.2,102.61,103.1,242157.0,102.64,103.2,102.61,103.1,242157.0
2015-12-16 14:45:00,103.09,103.13,102.86,102.99,146206.0,103.09,103.13,102.86,102.99,146206.0
2015-12-16 14:50:00,103.0,103.03,102.89,102.94,39473.0,103.0,103.03,102.89,102.94,39473.0
2015-12-16 14:55:00,102.97,103.03,102.78,102.78,74769.0,102.97,103.03,102.78,102.78,74769.0
2015-12-16 15:00:00,102.79,102.79,102.55,102.65,121212.0,102.79,102.79,102.55,102.65,121212.0
2015-12-16 15:05:00,102.7,102.77,102.66,102.76,62536.0,102.7,102.77,102.66,102.76,62536.0
2015-12-16 15:10:00,102.77,102.78,102.57,102.59,48679.0,102.77,102.78,102.57,102.59,48679.0
2015-12-16 15:15:00,102.59,102.65,102.47,102.47,43968.0,102.59,102.65,102.47,102.47,43968.0
2015-12-16 15:20:00,102.45,102.48,102.26,102.33,173378.0,102.45,102.48,102.26,102.33,173378.0
2015-12-16 15:25:00,102.32,102.33,102.23,102.32,58087.0,102.32,102.33,102.23,102.32,58087.0
2015-12-16 15:30:00,102.3,102.43,102.26,102.41,82626.0,102.3,102.43,102.26,102.41,82626.0
2015-12-16 15:35:00,102.39,102.4,102.33,102.35,52092.0,102.39,102.4,102.33,102.35,52092.0
2015-12-16 15:40:00,102.35,102.63,102.35,102.61,139150.0,102.35,102.63,102.35,102.61,139150.0
2015-12-16 15:45:00,102.6,102.72,102.56,102.66,59391.0,102.6,102.72,102.56,102.66,59391.0
2015-12-16 15:50:00,102.66,102.72,102.64,102.68,221786.0,102.66,102.72,102.64,102.68,221786.0
2015-12-16 15:55:00,102.68,102.77,102.66,102.72,335208.0,102.68,102.77,102.66,102.72,335208.0
2015-12-17 09:30:00,100.92,100.95,100.74,100.81,439417.0,100.92,100.95,100.74,100.81,439417.0
2015-12-17 09:35:00,100.81,100.86,100.75,100.85,250491.0,100.81,100.86,100.75,100.85,250491.0
2015-12-17 09:40:00,100.84,100.85,100.63,100.66,248466.0,100.84,100.85,100.63,100.66,248466.0
2015-12-17 09:45:00,100.66,100.71,100.44,100.47,412414.0,100.66,100.71,100.44,100.47,412414.0
2015-12-17 09:50:00,100.46,100.69,100.45,100.66,638554.0,100.46,100.69,100.45,100.66,638554.0
2015-12-17 09:55:00,100.67,100.67,100.5,100.53,292048.0,100.67,100.67,100.5,100.53,292048.0
2015-12-17 10:00:00,100.53,100.53,100.43,100.43,496679.0,100.53,100.53,100.43,100.43,496679.0
2015-12-17 10:05:00,100.44,100.56,100.43,100.51,239752.0,100.44,100.56,100.43,100.51,239752.0
2015-12-17 10:10:00,100.52,100.52,100.33,100.36,189360.0,100.52,100.52,100.33,100.36,189360.0
2015-12-17 10:15:00,100.36,100.55,100.23,100.52,376238.0,100.36,100.55,100.23,100.52,376238.0
2015-12-17 10:20:00,100.52,100.87,100.51,100.81,489411.0,100.52,100.87,100.51,100.81,489411.0
2015-12-17 10:25:00,100.81,100.97,100.76,100.94,251132.0,100.81,100.97,100.76,100.94,251132.0
2015-12-17 10:30:00,100.93,100.94,100.79,100.81,229322.0,100.93,100.94,100.79,100.81,229322.0
2015-12-17 10:35:00,100.82,100.94,100.82,100.9,89021.0,100.82,100.94,100.82,100.9,89021.0
2015-12-17 10:40:00,100.89,100.95,100.84,100.92,60245.0,100.89,100.95,100.84,100.92,60245.0
2015-12-17 10:45:00,100.92,100.99,100.89,100.89,133517.0,100.92,100.99,100.89,100.89,133517.0
2015-12-17 10:50:00,100.9,100.93,100.72,100.74,129981.0,100.9,100.93,100.72,100.74,129981.0
2015-12-17 10:55:00,100.73,100.82,100.73,100.79,135135.0,100.73,100.82,100.73,100.79,135135.0
2015-12-17 11:00:00,100.79,100.8,100.61,100.73,77971.0,100.79,100.8,100.61,100.73,77971.0
2015-12-17 11:05:00,100.75,100.75,100.6,100.65,43972.0,100.75,100.75,100.6,100.65,43972.0
2015-12-17 11:10:00,100.65,100.68,100.58,100.64,192001.0,100.65,100.68,100.58,100.64,192001.0
2015-12-17 11:15:00,100.64,100.73,100.6,100.71,47000.0,100.64,100.73,100.6,100.71,47000.0
2015-12-17 11:20:00,100.71,100.74,100.69,100.73,34598.0,100.71,100.74,100.69,100.73,34598.0
2015-12-17 11:25:00,100.73,100.75,100.7,100.73,65984.0,100.73,100.75,100.7,100.73,65984.0
2015-12-17 11:30:00,100.74,100.74,100.66,100.68,63823.0,100.74,100.74,100.66,100.68,63823.0
2015-12-17 11:35:00,100.7,100.75,100.66,100.75,27605.0,100.7,100.75,100.66,100.75,27605.0
2015-12-17 11:40:00,100.75,100.9,100.75,100.84,71990.0,100.75,100.9,100.75,100.84,71990.0
2015-12-17 11:45:00,100.83,100.86,100.79,100.8,24996.0,100.83,100.86,100.79,100.8,24996.0
2015-12-17 11:50:00,100.78,100.79,100.69,100.7,78960.0,100.78,100.79,100.69,100.7,78960.0
2015-12-17 11:55:00,100.7,100.75,100.69,100.73,24244.0,100.7,100.75,100.69,100.73,24244.0
2015-12-17 12:00:00,100.73,100.74,100.68,100.7,12971.0,100.73,100.74,100.68,100.7,12971.0
2015-12-17 12:05:00,100.7,100.71,100.5,100.6,94120.0,100.7,100.71,100.5,100.6,94120.0
2015-12-17 12:10:00,100.59,100.65,100.59,100.63,19583.0,100.59,100.65,100.59,100.63,19583.0
2015-12-17 12:15:00,100.64,100.68,100.61,100.61,41337.0,100.64,100.68,100.61,100.61,41337.0
2015-12-17 12:20:00,100.6,100.64,100.57,100.58,44174.0,100.6,100.64,100.57,100.58,44174.0
2015-12-17 12:25:00,100.57,100.57,100.47,100.51,114346.0,100.57,100.57,100.47,100.51,114346.0
2015-12-17 12:30:00,100.49,100.51,100.4,100.47,65063.0,100.49,100.51,100.4,100.47,65063.0
2015-12-17 12:35:00,100.47,100.6,100.44,100.59,50004.0,100.47,100.6,100.44,100.59,50004.0
2015-12-17 12:40:00,100.59,100.63,100.57,100.59,27149.0,100.59,100.63,100.57,100.59,27149.0
2015-12-17 12:45:00,100.6,100.7,100.6,100.69,27994.0,100.6,100.7,100.6,100.69,27994.0
2015-12-17 12:50:00,100.71,100.75,100.68,100.69,33255.0,100.71,100.75,100.68,100.69,33255.0
2015-12-17 12:55:00,100.7,100.75,100.67,100.73,36518.0,100.7,100.75,100.67,100.73,36518.0
2015-12-17 13:00:00,100.73,100.73,100.66,100.67,24356.0,100.73,100.73,100.66,100.67,24356.0
2015-12-17 13:05:00,100.67,100.68,100.62,100.64,20861.0,100.67,100.68,100.62,100.64,20861.0
2015-12-17 13:10:00,100.63,100.64,100.59,100.61,15390.0,100.63,100.64,100.59,100.61,15390.0
2015-12-17 13:15:00,100.6,100.63,100.59,100.63,45224.0,100.6,100.63,100.59,100.63,45224.0
2015-12-17 13:20:00,100.64,100.65,100.59,100.6,13558.0,100.64,100.65,100.59,100.6,13558.0
2015-12-17 13:25:00,100.62,100.63,100.47,100.49,80295.0,100.62,100.63,100.47,100.49,80295.0
2015-12-17 13:30:00,100.49,100.52,100.43,100.52,35562.0,100.49,100.52,100.43,100.52,35562.0
2015-12-17 13:35:00,100.52,100.59,100.52,100.53,38320.0,100.52,100.59,100.52,100.53,38320.0
2015-12-17 13:40:00,100.55,100.58,100.52,100.53,18067.0,100.55,100.58,100.52,100.53,18067.0
2015-12-17 13:45:00,100.52,100.56,100.51,100.54,24710.0,100.52,100.56,100.51,100.54,24710.0
2015-12-17 13:50:00,100.54,100.57,100.52,100.56,23424.0,100.54,100.57,100.52,100.56,23424.0
2015-12-17 13:55:00,100.57,100.63,100.56,100.62,58921.0,100.57,100.63,100.56,100.62,58921.0
2015-12-17 14:00:00,100.65,100.69,100.64,100.65,57402.0,100.65,100.69,100.64,100.65,57402.0
2015-12-17 14:05:00,100.65,100.67,100.64,100.64,31283.0,100.65,100.67,100.64,100.64,31283.0
2015-12-17 14:10:00,100.64,100.67,100.63,100.66,11786.0,100.64,100.67,100.63,100.66,11786.0
2015-12-17 14:15:00,100.66,100.67,100.59,100.6,18234.0,100.66,100.67,100.59,100.6,18234.0
2015-12-17 14:20:00,100.61,100.63,100.59,100.63,35593.0,100.61,100.63,100.59,100.63,35593.0
2015-12-17 14:25:00,100.63,100.65,100.62,100.64,21857.0,100.63,100.65,100.62,100.64,21857.0
2015-12-17 14:30:00,100.64,100.66,100.64,100.65,18950.0,100.64,100.66,100.64,100.65,18950.0
2015-12-17 14:35:00,100.66,100.67,100.63,100.63,21966.0,100.66,100.67,100.63,100.63,21966.0
2015-12-17 14:40:00,100.63,100.65,100.63,100.64,15757.0,100.63,100.65,100.63,100.64,15757.0
2015-12-17 14:45:00,100.64,100.65,100.62,100.62,16058.0,100.64,100.65,100.62,100.62,16058.0
2015-12-17 14:50:00,100.62,100.64,100.58,100.6,34534.0,100.62,100.64,100.58,100.6,34534.0
2015-12-17 14:55:00,100.59,100.6,100.54,100.54,18944.0,100.59,100.6,100.54,100.54,18944.0
2015-12-17 15:00:00,100.55,100.6,100.55,100.57,28509.0,100.55,100.6,100.55,100.57,28509.0
2015-12-17 15:05:00,100.57,100.58,100.53,100.53,33749.0,100.57,100.58,100.53,100.53,33749.0
2015-12-17 15:10:00,100.54,100.66,100.53,100.62,90840.0,100.54,100.66,100.53,100.62,90840.0
2015-12-17 15:15:00,100.62,100.66,100.61,100.65,27660.0,100.62,100.66,100.61,100.65,27660.0
2015-12-17 15:20:00,100.64,100.67,100.64,100.65,38741.0,100.64,100.67,100.64,100.65,38741.0
2015-12-17 15:25:00,100.66,100.67,100.62,100.64,41382.0,100.66,100.67,100.62,100.64,41382.0
2015-12-17 15:30:00,100.64,100.66,100.62,100.63,48781.0,100.64,100.66,100.62,100.63,48781.0
2015-12-17 15:35:00,100.62,100.64,100.61,100.63,39735.0,100.62,100.64,100.61,100.63,39735.0
2015-12-17 15:40:00,100.64,100.64,100.56,100.58,131249.0,100.64,100.64,100.56,100.58,131249.0
2015-12-17 15:45:00,100.59,100.59,100.54,100.56,131378.0,100.59,100.59,100.54,100.56,131378.0
2015-12-17 15:50:00,100.56,100.63,100.55,100.61,143629.0,100.56,100.63,100.55,100.61,143629.0
2015-12-17 15:55:00,100.61,100.61,100.48,100.51,427541.0,100.61,100.61,100.48,100.51,427541.0
2015-12-18 09:30:00,101.35,101.38,101.3,101.35,162181.0,101.35,101.38,101.3,101.35,162181.0
2015-12-18 09:35:00,101.35,101.41,101.32,101.34,115089.0,101.35,101.41,101.32,101.34,115089.0
2015-12-18 09:40:00,101.33,101.39,101.32,101.37,95814.0,101.33,101.39,101.32,101.37,95814.0
2015-12-18 09:45:00,101.37,101.9,101.37,101.8,383439.0,101.37,101.9,101.37,101.8,383439.0
2015-12-18 09:50:00,101.79,101.87,101.76,101.79,116205.0,101.79,101.87,101.76,101.79,116205.0
2015-12-18 09:55:00,101.78,101.78,101.7,101.74,52251.0,101.78,101.78,101.7,101.74,52251.0
2015-12-18 10:00:00,101.73,102.0,101.68,101.95,272526.0,101.73,102.0,101.68,101.95,272526.0
2015-12-18 10:05:00,101.96,102.11,101.9,102.08,156620.0,101.96,102.11,101.9,102.08,156620.0
2015-12-18 10:10:00,102.08,102.53,102.08,102.37,346560.0,102.08,102.53,102.08,102.37,346560.0
2015-12-18 10:15:00,102.39,102.41,102.28,102.31,244818.0,102.39,102.41,102.28,102.31,244818.0
2015-12-18 10:20:00,102.32,102.4,102.18,102.2,624173.0,102.32,102.4,102.18,102.2,624173.0
2015-12-18 10:25:00,102.2,102.3,102.16,102.26,246582.0,102.2,102.3,102.16,102.26,246582.0
2015-12-18 10:30:00,102.26,102.26,102.17,102.18,77967.0,102.26,102.26,102.17,102.18,77967.0
2015-12-18 10:35:00,102.18,102.19,102.1,102.11,104976.0,102.18,102.19,102.1,102.11,104976.0
2015-12-18 10:40:00,102.12,102.15,102.06,102.12,135315.0,102.12,102.15,102.06,102.12,135315.0
2015-12-18 10:45:00,102.12,102.13,101.91,102.0,144065.0,102.12,102.13,101.91,102.0,144065.0
2015-12-18 10:50:00,102.0,102.0,101.94,101.95,58291.0,102.0,102.0,101.94,101.95,58291.0
2015-12-18 10:55:00,101.95,101.95,101.78,101.87,124277.0,101.95,101.95,101.78,101.87,124277.0
2015-12-18 11:00:00,101.86,101.91,101.85,101.87,76814.0,101.86,101.91,101.85,101.87,76814.0
2015-12-18 11:05:00,101.85,101.86,101.78,101.84,29699.0,101.85,101.86,101.78,101.84,29699.0
2015-12-18 11:10:00,101.84,101.88,101.81,101.84,69927.0,101.84,101.88,101.81,101.84,69927.0
2015-12-18 11:15:00,101.84,101.89,101.82,101.89,31478.0,101.84,101.89,101.82,101.89,31478.0
2015-12-18 11:20:00,101.89,101.94,101.88,101.92,53374.0,101.89,101.94,101.88,101.92,53374.0
2015-12-18 11:25:00,101.92,102.0,101.87,101.99,58087.0,101.92,102.0,101.87,101.99,58087.0
2015-12-18 11:30:00,101.99,102.01,101.95,102.0,58406.0,101.99,102.01,101.95,102.0,58406.0
2015-12-18 11:35:00,102.01,102.05,101.94,101.94,51047.0,102.01,102.05,101.94,101.94,51047.0
2015-12-18 11:40:00,101.95,102.0,101.94,102.0,25665.0,101.95,102.0,101.94,102.0,25665.0
2015-12-18 11:45:00,101.98,102.0,101.95,101.97,85328.0,101.98,102.0,101.95,101.97,85328.0
2015-12-18 11:50:00,101.96,102.03,101.96,102.01,77440.0,101.96,102.03,101.96,102.01,77440.0
2015-12-18 11:55:00,102.0,102.08,102.0,102.05,98041.0,102.0,102.08,102.0,102.05,98041.0
2015-12-18 12:00:00,102.06,102.12,102.06,102.06,95009.0,102.06,102.12,102.06,102.06,95009.0
2015-12-18 12:05:00,102.07,102.09,102.05,102.07,38101.0,102.07,102.09,102.05,102.07,38101.0
2015-12-18 12:10:00,102.07,102.11,102.06,102.08,27587.0,102.07,102.11,102.06,102.08,27587.0
2015-12-18 12:15:00,102.08,102.11,102.04,102.09,25311.0,102.08,102.11,102.04,102.09,25311.0
2015-12-18 12:20:00,102.08,102.17,102.07,102.17,81343.0,102.08,102.17,102.07,102.17,81343.0
2015-12-18 12:25:00,102.17,102.19,102.09,102.09,48291.0,102.17,102.19,102.09,102.09,48291.0
2015-12-18 12:30:00,102.09,102.16,102.08,102.15,56259.0,102.09,102.16,102.08,102.15,56259.0
2015-12-18 12:35:00,102.15,102.21,102.13,102.16,124691.0,102.15,102.21,102.13,102.16,124691.0
2015-12-18 12:40:00,102.15,102.16,102.12,102.14,75043.0,102.15,102.16,102.12,102.14,75043.0
2015-12-18 12:45:00,102.14,102.15,101.99,102.0,70112.0,102.14,102.15,101.99,102.0,70112.0
2015-12-18 12:50:00,102.0,102.03,101.96,101.98,119153.0,102.0,102.03,101.96,101.98,119153.0
2015-12-18 12:55:00,101.99,102.02,101.95,101.97,52968.0,101.99,102.02,101.95,101.97,52968.0
2015-12-18 13:00:00,101.96,101.98,101.93,101.93,36410.0,101.96,101.98,101.93,101.93,36410.0
2015-12-18 13:05:00,101.93,101.98,101.92,101.98,35463.0,101.93,101.98,101.92,101.98,35463.0
2015-12-18 13:10:00,101.98,102.0,101.97,101.97,25967.0,101.98,102.0,101.97,101.97,25967.0
2015-12-18 13:15:00,101.96,101.98,101.93,101.95,45460.0,101.96,101.98,101.93,101.95,45460.0
2015-12-18 13:20:00,101.95,102.0,101.94,101.97,45617.0,101.95,102.0,101.94,101.97,45617.0
2015-12-18 13:25:00,101.97,101.99,101.9,101.97,53669.0,101.97,101.99,101.9,101.97,53669.0
2015-12-18 13:30:00,101.96,102.01,101.95,101.96,46998.0,101.96,102.01,101.95,101.96,46998.0
2015-12-18 13:35:00,101.96,101.98,101.92,101.98,32331.0,101.96,101.98,101.92,101.98,32331.0
2015-12-18 13:40:00,101.97,101.98,101.94,101.96,60193.0,101.97,101.98,101.94,101.96,60193.0
2015-12-18 13:45:00,101.95,101.98,101.95,101.96,44010.0,101.95,101.98,101.95,101.96,44010.0
2015-12-18 13:50:00,101.96,102.0,101.96,101.98,32739.0,101.96,102.0,101.96,101.98,32739.0
2015-12-18 13:55:00,101.98,101.99,101.92,101.95,87996.0,101.98,101.99,101.92,101.95,87996.0
2015-12-18 14:00:00,101.94,101.97,101.92,101.94,64079.0,101.94,101.97,101.92,101.94,64079.0
2015-12-18 14:05:00,101.93,101.95,101.92,101.94,35684.0,101.93,101.95,101.92,101.94,35684.0
2015-12-18 14:10:00,101.93,101.94,101.83,101.86,97119.0,101.93,101.94,101.83,101.86,97119.0
2015-12-18 14:15:00,101.86,101.9,101.86,101.9,60225.0,101.86,101.9,101.86,101.9,60225.0
2015-12-18 14:20:00,101.89,101.92,101.87,101.91,59418.0,101.89,101.92,101.87,101.91,59418.0
2015-12-18 14:25:00,101.91,101.91,101.87,101.89,32429.0,101.91,101.91,101.87,101.89,32429.0
2015-12-18 14:30:00,101.89,101.92,101.89,101.91,16829.0,101.89,101.92,101.89,101.91,16829.0
2015-12-18 14:35:00,101.9,101.94,101.9,101.91,34658.0,101.9,101.94,101.9,101.91,34658.0
2015-12-18 14:40:00,101.91,101.95,101.91,101.94,21205.0,101.91,101.95,101.91,101.94,21205.0
2015-12-18 14:45:00,101.95,101.98,101.94,101.98,19677.0,101.95,101.98,101.94,101.98,19677.0
2015-12-18 14:50:00,101.98,102.03,101.97,102.01,20594.0,101.98,102.03,101.97,102.01,20594.0
2015-12-18 14:55:00,102.01,102.03,101.98,102.01,22598.0,102.01,102.03,101.98,102.01,22598.0
2015-12-18 15:00:00,102.02,102.02,101.99,102.0,17756.0,102.02,102.02,101.99,102.0,17756.0
2015-12-18 15:05:00,102.01,102.01,101.97,102.0,32258.0,102.01,102.01,101.97,102.0,32258.0
2015-12-18 15:10:00,102.0,102.03,102.0,102.01,42044.0,102.0,102.03,102.0,102.01,42044.0
2015-12-18 15:15:00,102.02,102.03,102.0,102.02,47311.0,102.02,102.03,102.0,102.02,47311.0
2015-12-18 15:20:00,102.02,102.03,102.0,102.03,117586.0,102.02,102.03,102.0,102.03,117586.0
2015-12-18 15:25:00,102.02,102.03,102.0,102.01,18932.0,102.02,102.03,102.0,102.01,18932.0
2015-12-18 15:30:00,102.0,102.01,101.96,101.96,93496.0,102.0,102.01,101.96,101.96,93496.0
2015-12-18 15:35:00,101.96,101.96,101.86,101.86,135943.0,101.96,101.96,101.86,101.86,135943.0
2015-12-18 15:40:00,101.87,101.95,101.84,101.93,79469.0,101.87,101.95,101.84,101.93,79469.0
2015-12-18 15:45:00,101.93,102.01,101.92,102.0,136958.0,101.93,102.01,101.92,102.0,136958.0
2015-12-18 15:50:00,101.99,102.0,101.96,101.99,95402.0,101.99,102.0,101.96,101.99,95402.0
2015-12-18 15:55:00,101.99,102.03,101.98,102.02,260722.0,101.99,102.03,101.98,102.02,260722.0
2015-12-21 09:30:00,102.95,103.01,102.83,102.87,303556.0,102.95,103.01,102.83,102.87,303556.0
2015-12-21 09:35:00,102.86,103.1,102.84,103.02,205146.0,102.86,103.1,102.84,103.02,205146.0
2015-12-21 09:40:00,103.03,103.11,102.95,102.98,101113.0,103.03,103.11,102.95,102.98,101113.0
2015-12-21 09:45:00,102.98,103.08,102.96,103.08,216699.0,102.98,103.08,102.96,103.08,216699.0
2015-12-21 09:50:00,103.09,103.14,103.04,103.08,79611.0,103.09,103.14,103.04,103.08,79611.0
2015-12-21 09:55:00,103.09,103.38,103.08,103.31,162454.0,103.09,103.38,103.08,103.31,162454.0
2015-12-21 10:00:00,103.3,103.35,103.18,103.21,101739.0,103.3,103.35,103.18,103.21,101739.0
2015-12-21 10:05:00,103.22,103.27,103.15,103.15,98153.0,103.22,103.27,103.15,103.15,98153.0
2015-12-21 10:10:00,103.16,103.22,103.14,103.17,43258.0,103.16,103.22,103.14,103.17,43258.0
2015-12-21 10:15:00,103.17,103.21,103.15,103.16,39644.0,103.17,103.21,103.15,103.16,39644.0
2015-12-21 10:20:00,103.15,103.29,103.15,103.26,52706.0,103.15,103.29,103.15,103.26,52706.0
2015-12-21 10:25:00,103.27,103.29,103.15,103.19,76755.0,103.27,103.29,103.15,103.19,76755.0
2015-12-21 10:30:00,103.18,103.24,103.18,103.21,25581.0,103.18,103.24,103.18,103.21,25581.0
2015-12-21 10:35:00,103.22,103.26,103.1,103.21,45911.0,103.22,103.26,103.1,103.21,45911.0
2015-12-21 10:40:00,103.2,103.25,103.2,103.24,19000.0,103.2,103.25,103.2,103.24,19000.0
2015-12-21 10:45:00,103.24,103.25,103.17,103.23,38577.0,103.24,103.25,103.17,103.23,38577.0
2015-12-21 10:50:00,103.22,103.24,103.15,103.18,77678.0,103.22,103.24,103.15,103.18,77678.0
2015-12-21 10:55:00,103.19,103.23,103.14,103.19,58773.0,103.19,103.23,103.14,103.19,58773.0
2015-12-21 11:00:00,103.19,103.27,103.16,103.19,107429.0,103.19,103.27,103.16,103.19,107429.0
2015-12-21 11:05:00,103.19,103.23,103.17,103.21,26356.0,103.19,103.23,103.17,103.21,26356.0
2015-12-21 11:10:00,103.22,103.27,103.17,103.25,93125.0,103.22,103.27,103.17,103.25,93125.0
2015-12-21 11:15:00,103.25,103.29,103.2,103.21,53269.0,103.25,103.29,103.2,103.21,53269.0
2015-12-21 11:20:00,103.22,103.26,103.16,103.25,22584.0,103.22,103.26,103.16,103.25,22584.0
2015-12-21 11:25:00,103.25,103.3,103.22,103.24,65793.0,103.25,103.3,103.22,103.24,65793.0
2015-12-21 11:30:00,103.24,103.31,103.23,103.27,44328.0,103.24,103.31,103.23,103.27,44328.0
2015-12-21 11:35:00,103.27,103.29,103.23,103.27,79193.0,103.27,103.29,103.23,103.27,79193.0
2015-12-21 11:40:00,103.26,103.29,103.23,103.27,61906.0,103.26,103.29,103.23,103.27,61906.0
2015-12-21 11:45:00,103.26,103.3,103.24,103.27,62630.0,103.26,103.3,103.24,103.27,62630.0
2015-12-21 11:50:00,103.28,103.33,103.27,103.29,71981.0,103.28,103.33,103.27,103.29,71981.0
2015-12-21 11:55:00,103.28,103.3,103.23,103.28,61282.0,103.28,103.3,103.23,103.28,61282.0
2015-12-21 12:00:00,103.29,103.32,103.27,103.31,70332.0,103.29,103.32,103.27,103.31,70332.0
2015-12-21 12:05:00,103.31,103.35,103.3,103.33,61171.0,103.31,103.35,103.3,103.33,61171.0
2015-12-21 12:10:00,103.32,103.36,103.3,103.34,72201.0,103.32,103.36,103.3,103.34,72201.0
2015-12-21 12:15:00,103.34,103.36,103.33,103.33,74793.0,103.34,103.36,103.33,103.33,74793.0
2015-12-21 12:20:00,103.34,103.37,103.33,103.34,67677.0,103.34,103.37,103.33,103.34,67677.0
2015-12-21 12:25:00,103.35,103.52,103.34,103.45,208706.0,103.35,103.52,103.34,103.45,208706.0
2015-12-21 12:30:00,103.47,103.49,103.31,103.32,167384.0,103.47,103.49,103.31,103.32,167384.0
2015-12-21 12:35:00,103.32,103.37,103.32,103.35,36670.0,103.32,103.37,103.32,103.35,36670.0
2015-12-21 12:40:00,103.36,103.41,103.35,103.38,23608.0,103.36,103.41,103.35,103.38,23608.0
2015-12-21 12:45:00,103.38,103.4,103.36,103.38,28366.0,103.38,103.4,103.36,103.38,28366.0
2015-12-21 12:50:00,103.37,103.4,103.33,103.39,35116.0,103.37,103.4,103.33,103.39,35116.0
2015-12-21 12:55:00,103.4,103.42,103.37,103.39,22664.0,103.4,103.42,103.37,103.39,22664.0
2015-12-21 13:00:00,103.41,103.47,103.39,103.42,27802.0,103.41,103.47,103.39,103.42,27802.0
2015-12-21 13:05:00,103.42,103.42,103.28,103.3,33281.0,103.42,103.42,103.28,103.3,33281.0
2015-12-21 13:10:00,103.29,103.34,103.28,103.3,18922.0,103.29,103.34,103.28,103.3,18922.0
2015-12-21 13:15:00,103.31,103.38,103.3,103.36,25476.0,103.31,103.38,103.3,103.36,25476.0
2015-12-21 13:20:00,103.36,103.43,103.36,103.39,20805.0,103.36,103.43,103.36,103.39,20805.0
2015-12-21 13:25:00,103.39,103.46,103.39,103.45,12272.0,103.39,103.46,103.39,103.45,12272.0
2015-12-21 13:30:00,103.46,103.46,103.35,103.35,21330.0,103.46,103.46,103.35,103.35,21330.0
2015-12-21 13:35:00,103.35,103.41,103.35,103.37,11452.0,103.35,103.41,103.35,103.37,11452.0
2015-12-21 13:40:00,103.37,103.38,103.31,103.35,15971.0,103.37,103.38,103.31,103.35,15971.0
2015-12-21 13:45:00,103.35,103.35,103.2,103.24,53851.0,103.35,103.35,103.2,103.24,53851.0
2015-12-21 13:50:00,103.22,103.31,103.2,103.27,38082.0,103.22,103.31,103.2,103.27,38082.0
2015-12-21 13:55:00,103.28,103.29,103.25,103.28,36351.0,103.28,103.29,103.25,103.28,36351.0
2015-12-21 14:00:00,103.28,103.34,103.28,103.33,69445.0,103.28,103.34,103.28,103.33,69445.0
2015-12-21 14:05:00,103.34,103.42,103.31,103.31,44579.0,103.34,103.42,103.31,103.31,44579.0
2015-12-21 14:10:00,103.32,103.32,103.26,103.3,15682.0,103.32,103.32,103.26,103.3,15682.0
2015-12-21 14:15:00,103.3,103.3,103.26,103.27,17081.0,103.3,103.3,103.26,103.27,17081.0
2015-12-21 14:20:00,103.27,103.32,103.25,103.3,12935.0,103.27,103.32,103.25,103.3,12935.0
2015-12-21 14:25:00,103.3,103.33,103.3,103.32,4086.0,103.3,103.33,103.3,103.32,4086.0
2015-12-21 14:30:00,103.33,103.38,103.31,103.35,13002.0,103.33,103.38,103.31,103.35,13002.0
2015-12-21 14:35:00,103.35,103.38,103.34,103.34,29124.0,103.35,103.38,103.34,103.34,29124.0
2015-12-21 14:40:00,103.34,103.37,103.33,103.35,22240.0,103.34,103.37,103.33,103.35,22240.0
2015-12-21 14:45:00,103.35,103.36,103.34,103.36,11000.0,103.35,103.36,103.34,103.36,11000.0
2015-12-21 14:50:00,103.36,103.37,103.34,103.37,37154.0,103.36,103.37,103.34,103.37,37154.0
2015-12-21 14:55:00,103.37,103.39,103.34,103.35,25353.0,103.37,103.39,103.34,103.35,25353.0
2015-12-21 15:00:00,103.35,103.36,103.3,103.34,35416.0,103.35,103.36,103.3,103.34,35416.0
2015-12-21 15:05:00,103.34,103.34,103.32,103.34,15729.0,103.34,103.34,103.32,103.34,15729.0
2015-12-21 15:10:00,103.34,103.35,103.31,103.33,38032.0,103.34,103.35,103.31,103.33,38032.0
2015-12-21 15:15:00,103.32,103.33,103.31,103.32,13934.0,103.32,103.33,103.31,103.32,13934.0
2015-12-21 15:20:00,103.32,103.32,103.24,103.25,33795.0,103.32,103.32,103.24,103.25,33795.0
2015-12-21 15:25:00,103.25,103.26,103.19,103.21,47613.0,103.25,103.26,103.19,103.21,47613.0
2015-12-21 15:30:00,103.22,103.27,103.21,103.22,68432.0,103.22,103.27,103.21,103.22,68432.0
2015-12-21 15:35:00,103.23,103.23,103.2,103.22,81322.0,103.23,103.23,103.2,103.22,81322.0
2015-12-21 15:40:00,103.22,103.23,103.16,103.18,66569.0,103.22,103.23,103.16,103.18,66569.0
2015-12-21 15:45:00,103.17,103.19,103.14,103.17,71275.0,103.17,103.19,103.14,103.17,71275.0
2015-12-21 15:50:00,103.17,103.18,103.16,103.16,55839.0,103.17,103.18,103.16,103.16,55839.0
2015-12-21 15:55:00,103.17,103.21,103.13,103.16,263168.0,103.17,103.21,103.13,103.16,263168.0
2015-12-22 09:30:00,103.09,103.18,103.07,103.09,168195.0,103.09,103.18,103.07,103.09,168195.0
2015-12-22 09:35:00,103.09,103.12,103.07,103.09,162293.0,103.09,103.12,103.07,103.09,162293.0
2015-12-22 09:40:00,103.09,103.14,103.08,103.09,123815.0,103.09,103.14,103.08,103.09,123815.0
2015-12-22 09:45:00,103.08,103.12,103.02,103.04,53678.0,103.08,103.12,103.02,103.04,53678.0
2015-12-22 09:50:00,103.04,103.06,102.99,103.01,70724.0,103.04,103.06,102.99,103.01,70724.0
2015-12-22 09:55:00,103.01,103.05,102.87,103.02,61176.0,103.01,103.05,102.87,103.02,61176.0
2015-12-22 10:00:00,103.0,103.06,102.9,102.99,61263.0,103.0,103.06,102.9,102.99,61263.0
2015-12-22 10:05:00,103.0,103.0,102.92,102.97,81786.0,103.0,103.0,102.92,102.97,81786.0
2015-12-22 10:10:00,102.98,103.03,102.97,102.98,78374.0,102.98,103.03,102.97,102.98,78374.0
2015-12-22 10:15:00,102.98,103.03,102.96,102.99,47321.0,102.98,103.03,102.96,102.99,47321.0
2015-12-22 10:20:00,102.99,103.0,102.95,102.97,15923.0,102.99,103.0,102.95,102.97,15923.0
2015-12-22 10:25:00,102.97,102.98,102.88,102.94,43839.0,102.97,102.98,102.88,102.94,43839.0
2015-12-22 10:30:00,102.94,102.96,102.83,102.91,56675.0,102.94,102.96,102.83,102.91,56675.0
2015-12-22 10:35:00,102.92,102.93,102.87,102.92,28041.0,102.92,102.93,102.87,102.92,28041.0
2015-12-22 10:40:00,102.91,102.95,102.89,102.9,24455.0,102.91,102.95,102.89,102.9,24455.0
2015-12-22 10:45:00,102.9,102.93,102.87,102.87,44973.0,102.9,102.93,102.87,102.87,44973.0
2015-12-22 10:50:00,102.87,102.93,102.87,102.92,107794.0,102.87,102.93,102.87,102.92,107794.0
2015-12-22 10:55:00,102.93,102.98,102.91,102.98,40925.0,102.93,102.98,102.91,102.98,40925.0
2015-12-22 11:00:00,102.97,102.99,102.89,102.91,41511.0,102.97,102.99,102.89,102.91,41511.0
2015-12-22 11:05:00,102.93,102.93,102.87,102.89,23701.0,102.93,102.93,102.87,102.89,23701.0
2015-12-22 11:10:00,102.89,103.2,102.89,102.95,258509.0,102.89,103.2,102.89,102.95,258509.0
2015-12-22 11:15:00,102.94,102.99,102.94,102.99,14915.0,102.94,102.99,102.94,102.99,14915.0
2015-12-22 11:20:00,103.0,103.02,102.98,103.02,36857.0,103.0,103.02,102.98,103.02,36857.0
2015-12-22 11:25:00,103.01,103.02,102.93,102.93,16024.0,103.01,103.02,102.93,102.93,16024.0
2015-12-22 11:30:00,102.92,102.96,102.92,102.93,11206.0,102.92,102.96,102.92,102.93,11206.0
2015-12-22 11:35:00,102.92,102.96,102.9,102.96,64859.0,102.92,102.96,102.9,102.96,64859.0
2015-12-22 11:40:00,102.96,102.97,102.93,102.94,17233.0,102.96,102.97,102.93,102.94,17233.0
2015-12-22 11:45:00,102.93,102.95,102.92,102.94,11860.0,102.93,102.95,102.92,102.94,11860.0
2015-12-22 11:50:00,102.94,102.98,102.93,102.96,23015.0,102.94,102.98,102.93,102.96,23015.0
2015-12-22 11:55:00,102.96,102.99,102.94,102.95,9112.0,102.96,102.99,102.94,102.95,9112.0
2015-12-22 12:00:00,102.95,102.96,102.63,102.88,206166.0,102.95,102.96,102.63,102.88,206166.0
2015-12-22 12:05:00,102.86,102.91,102.84,102.88,42866.0,102.86,102.91,102.84,102.88,42866.0
2015-12-22 12:10:00,102.88,102.91,102.86,102.86,11687.0,102.88,102.91,102.86,102.86,11687.0
2015-12-22 12:15:00,102.86,102.89,102.81,102.87,15151.0,102.86,102.89,102.81,102.87,15151.0
2015-12-22 12:20:00,102.88,102.88,102.82,102.84,7695.0,102.88,102.88,102.82,102.84,7695.0
2015-12-22 12:25:00,102.83,102.83,102.72,102.77,28131.0,102.83,102.83,102.72,102.77,28131.0
2015-12-22 12:30:00,102.75,102.76,102.7,102.74,53353.0,102.75,102.76,102.7,102.74,53353.0
2015-12-22 12:35:00,102.73,102.79,102.72,102.72,53131.0,102.73,102.79,102.72,102.72,53131.0
2015-12-22 12:40:00,102.72,102.79,102.69,102.78,28304.0,102.72,102.79,102.69,102.78,28304.0
2015-12-22 12:45:00,102.77,102.79,102.74,102.75,17517.0,102.77,102.79,102.74,102.75,17517.0
2015-12-22 12:50:00,102.74,102.76,102.73,102.75,12756.0,102.74,102.76,102.73,102.75,12756.0
2015-12-22 12:55:00,102.76,102.78,102.73,102.74,5212.0,102.76,102.78,102.73,102.74,5212.0
2015-12-22 13:00:00,102.74,102.78,102.74,102.76,20474.0,102.74,102.78,102.74,102.76,20474.0
2015-12-22 13:05:00,102.74,102.75,102.73,102.73,29385.0,102.74,102.75,102.73,102.73,29385.0
2015-12-22 13:10:00,102.75,102.77,102.75,102.76,15934.0,102.75,102.77,102.75,102.76,15934.0
2015-12-22 13:15:00,102.77,102.78,102.74,102.77,4828.0,102.77,102.78,102.74,102.77,4828.0
2015-12-22 13:20:00,102.77,102.87,102.76,102.86,41506.0,102.77,102.87,102.76,102.86,41506.0
2015-12-22 13:25:00,102.86,102.86,102.81,102.82,8605.0,102.86,102.86,102.81,102.82,8605.0
2015-12-22 13:30:00,102.82,102.82,102.72,102.72,14576.0,102.82,102.82,102.72,102.72,14576.0
2015-12-22 13:35:00,102.72,102.76,102.72,102.73,19252.0,102.72,102.76,102.72,102.73,19252.0
2015-12-22 13:40:00,102.72,102.74,102.7,102.7,28753.0,102.72,102.74,102.7,102.7,28753.0
2015-12-22 13:45:00,102.7,102.72,102.67,102.68,25107.0,102.7,102.72,102.67,102.68,25107.0
2015-12-22 13:50:00,102.67,102.69,102.65,102.69,55280.0,102.67,102.69,102.65,102.69,55280.0
2015-12-22 13:55:00,102.69,102.72,102.66,102.69,33528.0,102.69,102.72,102.66,102.69,33528.0
2015-12-22 14:00:00,102.68,102.69,102.63,102.63,26139.0,102.68,102.69,102.63,102.63,26139.0
2015-12-22 14:05:00,102.64,102.71,102.63,102.69,47790.0,102.64,102.71,102.63,102.69,47790.0
2015-12-22 14:10:00,102.7,102.72,102.66,102.72,32068.0,102.7,102.72,102.66,102.72,32068.0
2015-12-22 14:15:00,102.72,102.73,102.68,102.69,41708.0,102.72,102.73,102.68,102.69,41708.0
2015-12-22 14:20:00,102.67,102.71,102.67,102.67,14580.0,102.67,102.71,102.67,102.67,14580.0
2015-12-22 14:25:00,102.67,102.68,102.65,102.67,9179.0,102.67,102.68,102.65,102.67,9179.0
2015-12-22 14:30:00,102.66,102.67,102.63,102.64,32002.0,102.66,102.67,102.63,102.64,32002.0
2015-12-22 14:35:00,102.63,102.65,102.62,102.65,15796.0,102.63,102.65,102.62,102.65,15796.0
2015-12-22 14:40:00,102.64,102.67,102.63,102.66,7788.0,102.64,102.67,102.63,102.66,7788.0
2015-12-22 14:45:00,102.64,102.69,102.64,102.68,18663.0,102.64,102.69,102.64,102.68,18663.0
2015-12-22 14:50:00,102.69,102.7,102.67,102.68,16806.0,102.69,102.7,102.67,102.68,16806.0
2015-12-22 14:55:00,102.68,102.69,102.66,102.68,12148.0,102.68,102.69,102.66,102.68,12148.0
2015-12-22 15:00:00,102.68,102.68,102.64,102.64,8694.0,102.68,102.68,102.64,102.64,8694.0
2015-12-22 15:05:00,102.64,102.66,102.63,102.63,24647.0,102.64,102.66,102.63,102.63,24647.0
2015-12-22 15:10:00,102.64,102.64,102.59,102.61,33980.0,102.64,102.64,102.59,102.61,33980.0
2015-12-22 15:15:00,102.61,102.61,102.55,102.59,29363.0,102.61,102.61,102.55,102.59,29363.0
2015-12-22 15:20:00,102.59,102.61,102.57,102.58,20890.0,102.59,102.61,102.57,102.58,20890.0
2015-12-22 15:25:00,102.58,102.6,102.58,102.6,15605.0,102.58,102.6,102.58,102.6,15605.0
2015-12-22 15:30:00,102.6,102.66,102.59,102.66,27955.0,102.6,102.66,102.59,102.66,27955.0
2015-12-22 15:35:00,102.66,102.66,102.62,102.62,25448.0,102.66,102.66,102.62,102.62,25448.0
2015-12-22 15:40:00,102.63,102.63,102.6,102.62,23585.0,102.63,102.63,102.6,102.62,23585.0
2015-12-22 15:45:00,102.62,102.64,102.6,102.63,37637.0,102.62,102.64,102.6,102.63,37637.0
2015-12-22 15:50:00,102.62,102.64,102.6,102.63,53166.0,102.62,102.64,102.6,102.63,53166.0
2015-12-22 15:55:00,102.63,102.66,102.57,102.6,152879.0,102.63,102.66,102.57,102.6,152879.0
2015-12-23 09:30:00,102.4,102.5,102.39,102.43,92781.0,102.4,102.5,102.39,102.43,92781.0
2015-12-23 09:35:00,102.43,102.47,102.38,102.43,47352.0,102.43,102.47,102.38,102.43,47352.0
2015-12-23 09:40:00,102.41,102.41,102.35,102.36,47866.0,102.41,102.41,102.35,102.36,47866.0
2015-12-23 09:45:00,102.37,102.37,102.21,102.26,74098.0,102.37,102.37,102.21,102.26,74098.0
2015-12-23 09:50:00,102.26,102.35,102.25,102.34,22633.0,102.26,102.35,102.25,102.34,22633.0
2015-12-23 09:55:00,102.33,102.39,102.33,102.35,27892.0,102.33,102.39,102.33,102.35,27892.0
2015-12-23 10:00:00,102.33,102.34,102.24,102.25,68930.0,102.33,102.34,102.24,102.25,68930.0
2015-12-23 10:05:00,102.26,102.33,102.25,102.33,13807.0,102.26,102.33,102.25,102.33,13807.0
2015-12-23 10:10:00,102.32,102.39,102.27,102.35,38673.0,102.32,102.39,102.27,102.35,38673.0
2015-12-23 10:15:00,102.35,102.54,102.33,102.46,65656.0,102.35,102.54,102.33,102.46,65656.0
2015-12-23 10:20:00,102.45,102.48,102.42,102.45,30707.0,102.45,102.48,102.42,102.45,30707.0
2015-12-23 10:25:00,102.45,102.47,102.43,102.44,67747.0,102.45,102.47,102.43,102.44,67747.0
2015-12-23 10:30:00,102.46,102.49,102.44,102.47,31772.0,102.46,102.49,102.44,102.47,31772.0
2015-12-23 10:35:00,102.46,102.51,102.44,102.5,24519.0,102.46,102.51,102.44,102.5,24519.0
2015-12-23 10:40:00,102.51,102.59,102.47,102.49,50788.0,102.51,102.59,102.47,102.49,50788.0
2015-12-23 10:45:00,102.5,102.5,102.45,102.45,23078.0,102.5,102.5,102.45,102.45,23078.0
2015-12-23 10:50:00,102.44,102.44,102.34,102.35,26071.0,102.44,102.44,102.34,102.35,26071.0
2015-12-23 10:55:00,102.35,102.36,102.27,102.32,20553.0,102.35,102.36,102.27,102.32,20553.0
2015-12-23 11:00:00,102.32,102.35,102.32,102.34,75785.0,102.32,102.35,102.32,102.34,75785.0
2015-12-23 11:05:00,102.34,102.34,102.26,102.27,41852.0,102.34,102.34,102.26,102.27,41852.0
2015-12-23 11:10:00,102.26,102.31,102.26,102.29,30603.0,102.26,102.31,102.26,102.29,30603.0
2015-12-23 11:15:00,102.29,102.35,102.23,102.32,80398.0,102.29,102.35,102.23,102.32,80398.0
2015-12-23 11:20:00,102.32,102.32,102.27,102.28,44870.0,102.32,102.32,102.27,102.28,44870.0
2015-12-23 11:25:00,102.28,102.31,102.26,102.31,20080.0,102.28,102.31,102.26,102.31,20080.0
2015-12-23 11:30:00,102.3,102.33,102.29,102.3,18304.0,102.3,102.33,102.29,102.3,18304.0
2015-12-23 11:35:00,102.3,102.33,102.29,102.32,12219.0,102.3,102.33,102.29,102.32,12219.0
2015-12-23 11:40:00,102.31,102.34,102.31,102.32,16970.0,102.31,102.34,102.31,102.32,16970.0
2015-12-23 11:45:00,102.32,102.34,102.31,102.33,3227.0,102.32,102.34,102.31,102.33,3227.0
2015-12-23 11:50:00,102.32,102.34,102.32,102.32,11693.0,102.32,102.34,102.32,102.32,11693.0
2015-12-23 11:55:00,102.32,102.36,102.32,102.34,11574.0,102.32,102.36,102.32,102.34,11574.0
2015-12-23 12:00:00,102.34,102.35,102.31,102.33,12711.0,102.34,102.35,102.31,102.33,12711.0
2015-12-23 12:05:00,102.32,102.33,102.3,102.32,15084.0,102.32,102.33,102.3,102.32,15084.0
2015-12-23 12:10:00,102.33,102.35,102.33,102.34,22582.0,102.33,102.35,102.33,102.34,22582.0
2015-12-23 12:15:00,102.35,102.38,102.34,102.36,42385.0,102.35,102.38,102.34,102.36,42385.0
2015-12-23 12:20:00,102.36,102.36,102.33,102.34,17332.0,102.36,102.36,102.33,102.34,17332.0
2015-12-23 12:25:00,102.33,102.34,102.3,102.3,10260.0,102.33,102.34,102.3,102.3,10260.0
2015-12-23 12:30:00,102.3,102.33,102.3,102.31,26763.0,102.3,102.33,102.3,102.31,26763.0
2015-12-23 12:35:00,102.31,102.32,102.29,102.3,9575.0,102.31,102.32,102.29,102.3,9575.0
2015-12-23 12:40:00,102.3,102.32,102.29,102.3,14256.0,102.3,102.32,102.29,102.3,14256.0
2015-12-23 12:45:00,102.31,102.32,102.3,102.3,8823.0,102.31,102.32,102.3,102.3,8823.0
2015-12-23 12:50:00,102.3,102.32,102.29,102.31,7583.0,102.3,102.32,102.29,102.31,7583.0
2015-12-23 12:55:00,102.31,102.33,102.3,102.31,5811.0,102.31,102.33,102.3,102.31,5811.0
2015-12-23 13:00:00,102.33,102.33,102.3,102.32,7905.0,102.33,102.33,102.3,102.32,7905.0
2015-12-23 13:05:00,102.33,102.34,102.28,102.3,18641.0,102.33,102.34,102.28,102.3,18641.0
2015-12-23 13:10:00,102.3,102.34,102.29,102.34,12954.0,102.3,102.34,102.29,102.34,12954.0
2015-12-23 13:15:00,102.33,102.33,102.29,102.29,14413.0,102.33,102.33,102.29,102.29,14413.0
2015-12-23 13:20:00,102.29,102.29,102.25,102.26,16639.0,102.29,102.29,102.25,102.26,16639.0
2015-12-23 13:25:00,102.26,102.29,102.25,102.28,20229.0,102.26,102.29,102.25,102.28,20229.0
2015-12-23 13:30:00,102.28,102.31,102.26,102.27,13076.0,102.28,102.31,102.26,102.27,13076.0
2015-12-23 13:35:00,102.28,102.3,102.26,102.3,8176.0,102.28,102.3,102.26,102.3,8176.0
2015-12-23 13:40:00,102.3,102.31,102.29,102.29,9087.0,102.3,102.31,102.29,102.29,9087.0
2015-12-23 13:45:00,102.27,102.3,102.27,102.3,5852.0,102.27,102.3,102.27,102.3,5852.0
2015-12-23 13:50:00,102.3,102.3,102.28,102.29,6796.0,102.3,102.3,102.28,102.29,6796.0
2015-12-23 13:55:00,102.28,102.32,102.28,102.29,17313.0,102.28,102.32,102.28,102.29,17313.0
2015-12-23 14:00:00,102.29,102.3,102.28,102.3,5139.0,102.29,102.3,102.28,102.3,5139.0
2015-12-23 14:05:00,102.29,102.29,102.28,102.29,2922.0,102.29,102.29,102.28,102.29,2922.0
2015-12-23 14:10:00,102.28,102.29,102.27,102.29,6823.0,102.28,102.29,102.27,102.29,6823.0
2015-12-23 14:15:00,102.28,102.3,102.28,102.29,10596.0,102.28,102.3,102.28,102.29,10596.0
2015-12-23 14:20:00,102.28,102.29,102.27,102.27,14668.0,102.28,102.29,102.27,102.27,14668.0
2015-12-23 14:25:00,102.27,102.29,102.26,102.27,16816.0,102.27,102.29,102.26,102.27,16816.0
2015-12-23 14:30:00,102.27,102.28,102.25,102.26,34329.0,102.27,102.28,102.25,102.26,34329.0
2015-12-23 14:35:00,102.27,102.27,102.26,102.26,3153.0,102.27,102.27,102.26,102.26,3153.0
2015-12-23 14:40:00,102.27,102.28,102.26,102.27,9070.0,102.27,102.28,102.26,102.27,9070.0
2015-12-23 14:45:00,102.27,102.28,102.25,102.26,4621.0,102.27,102.28,102.25,102.26,4621.0
2015-12-23 14:50:00,102.26,102.28,102.25,102.27,7809.0,102.26,102.28,102.25,102.27,7809.0
2015-12-23 14:55:00,102.27,102.28,102.27,102.28,11725.0,102.27,102.28,102.27,102.28,11725.0
2015-12-23 15:00:00,102.28,102.3,102.27,102.29,19736.0,102.28,102.3,102.27,102.29,19736.0
2015-12-23 15:05:00,102.3,102.31,102.29,102.3,18702.0,102.3,102.31,102.29,102.3,18702.0
2015-12-23 15:10:00,102.29,102.31,102.29,102.31,18400.0,102.29,102.31,102.29,102.31,18400.0
2015-12-23 15:15:00,102.31,102.33,102.3,102.33,26396.0,102.31,102.33,102.3,102.33,26396.0
2015-12-23 15:20:00,102.32,102.34,102.31,102.34,45705.0,102.32,102.34,102.31,102.34,45705.0
2015-12-23 15:25:00,102.33,102.35,102.31,102.32,79696.0,102.33,102.35,102.31,102.32,79696.0
2015-12-23 15:30:00,102.32,102.33,102.31,102.33,14247.0,102.32,102.33,102.31,102.33,14247.0
2015-12-23 15:35:00,102.33,102.35,102.32,102.35,12321.0,102.33,102.35,102.32,102.35,12321.0
2015-12-23 15:40:00,102.34,102.35,102.33,102.34,50379.0,102.34,102.35,102.33,102.34,50379.0
2015-12-23 15:45:00,102.34,102.34,102.33,102.34,14433.0,102.34,102.34,102.33,102.34,14433.0
2015-12-23 15:50:00,102.33,102.34,102.3,102.32,49224.0,102.33,102.34,102.3,102.32,49224.0
2015-12-23 15:55:00,102.32,102.35,102.31,102.31,179493.0,102.32,102.35,102.31,102.31,179493.0
2015-12-24 09:30:00,102.82,102.92,102.82,102.89,81767.0,102.82,102.92,102.82,102.89,81767.0
2015-12-24 09:35:00,102.88,102.91,102.85,102.9,67681.0,102.88,102.91,102.85,102.9,67681.0
2015-12-24 09:40:00,102.91,102.97,102.9,102.93,29043.0,102.91,102.97,102.9,102.93,29043.0
2015-12-24 09:45:00,102.93,102.97,102.89,102.94,103134.0,102.93,102.97,102.89,102.94,103134.0
2015-12-24 09:50:00,102.92,102.93,102.83,102.84,29796.0,102.92,102.93,102.83,102.84,29796.0
2015-12-24 09:55:00,102.85,102.85,102.77,102.82,152941.0,102.85,102.85,102.77,102.82,152941.0
2015-12-24 10:00:00,102.82,102.91,102.8,102.82,60132.0,102.82,102.91,102.8,102.82,60132.0
2015-12-24 10:05:00,102.81,102.88,102.81,102.86,33403.0,102.81,102.88,102.81,102.86,33403.0
2015-12-24 10:10:00,102.85,102.86,102.81,102.84,16041.0,102.85,102.86,102.81,102.84,16041.0
2015-12-24 10:15:00,102.83,102.88,102.82,102.85,14828.0,102.83,102.88,102.82,102.85,14828.0
2015-12-24 10:20:00,102.86,102.89,102.83,102.84,14314.0,102.86,102.89,102.83,102.84,14314.0
2015-12-24 10:25:00,102.84,102.86,102.82,102.83,24656.0,102.84,102.86,102.82,102.83,24656.0
2015-12-24 10:30:00,102.84,102.84,102.81,102.83,32439.0,102.84,102.84,102.81,102.83,32439.0
2015-12-24 10:35:00,102.82,102.84,102.8,102.83,21147.0,102.82,102.84,102.8,102.83,21147.0
2015-12-24 10:40:00,102.83,102.87,102.82,102.84,48329.0,102.83,102.87,102.82,102.84,48329.0
2015-12-24 10:45:00,102.83,102.87,102.82,102.84,22862.0,102.83,102.87,102.82,102.84,22862.0
2015-12-24 10:50:00,102.84,102.9,102.83,102.87,19251.0,102.84,102.9,102.83,102.87,19251.0
2015-12-24 10:55:00,102.88,102.88,102.83,102.88,16342.0,102.88,102.88,102.83,102.88,16342.0
2015-12-24 11:00:00,102.89,102.9,102.86,102.88,23882.0,102.89,102.9,102.86,102.88,23882.0
2015-12-24 11:05:00,102.87,102.89,102.86,102.87,8259.0,102.87,102.89,102.86,102.87,8259.0
2015-12-24 11:10:00,102.87,102.9,102.87,102.89,7724.0,102.87,102.9,102.87,102.89,7724.0
2015-12-24 11:15:00,102.89,102.94,102.88,102.92,15933.0,102.89,102.94,102.88,102.92,15933.0
2015-12-24 11:20:00,102.93,102.94,102.91,102.93,12479.0,102.93,102.94,102.91,102.93,12479.0
2015-12-24 11:25:00,102.92,102.94,102.9,102.94,10370.0,102.92,102.94,102.9,102.94,10370.0
2015-12-24 11:30:00,102.94,102.96,102.89,102.93,28177.0,102.94,102.96,102.89,102.93,28177.0
2015-12-24 11:35:00,102.93,102.96,102.92,102.93,17850.0,102.93,102.96,102.92,102.93,17850.0
2015-12-24 11:40:00,102.92,102.95,102.91,102.95,13890.0,102.92,102.95,102.91,102.95,13890.0
2015-12-24 11:45:00,102.95,102.98,102.93,102.98,18023.0,102.95,102.98,102.93,102.98,18023.0
2015-12-24 11:50:00,102.99,103.02,102.95,103.01,38834.0,102.99,103.02,102.95,103.01,38834.0
2015-12-24 11:55:00,103.0,103.02,102.94,102.95,34166.0,103.0,103.02,102.94,102.95,34166.0
2015-12-24 12:00:00,102.96,102.98,102.95,102.95,62532.0,102.96,102.98,102.95,102.95,62532.0
2015-12-24 12:05:00,102.96,102.98,102.94,102.97,11000.0,102.96,102.98,102.94,102.97,11000.0
2015-12-24 12:10:00,102.97,103.02,102.97,103.02,23785.0,102.97,103.02,102.97,103.02,23785.0
2015-12-24 12:15:00,103.02,103.03,102.99,103.02,26501.0,103.02,103.03,102.99,103.02,26501.0
2015-12-24 12:20:00,103.01,103.02,102.99,103.01,21949.0,103.01,103.02,102.99,103.01,21949.0
2015-12-24 12:25:00,103.0,103.01,102.96,102.97,48895.0,103.0,103.01,102.96,102.97,48895.0
2015-12-24 12:30:00,102.98,102.99,102.93,102.94,30646.0,102.98,102.99,102.93,102.94,30646.0
2015-12-24 12:35:00,102.93,103.0,102.93,102.98,29685.0,102.93,103.0,102.93,102.98,29685.0
2015-12-24 12:40:00,102.97,102.99,102.94,102.96,33203.0,102.97,102.99,102.94,102.96,33203.0
2015-12-24 12:45:00,102.96,102.99,102.95,102.96,72077.0,102.96,102.99,102.95,102.96,72077.0
2015-12-24 12:50:00,102.96,102.98,102.95,102.98,66189.0,102.96,102.98,102.95,102.98,66189.0
2015-12-24 12:55:00,102.98,103.03,102.97,103.01,135759.0,102.98,103.03,102.97,103.01,135759.0
2015-12-28 09:30:00,102.48,102.5,102.46,102.47,115841.0,102.48,102.5,102.46,102.47,115841.0
2015-12-28 09:35:00,102.46,102.51,102.42,102.51,52478.0,102.46,102.51,102.42,102.51,52478.0
2015-12-28 09:40:00,102.5,102.52,102.47,102.47,19804.0,102.5,102.52,102.47,102.47,19804.0
2015-12-28 09:45:00,102.48,102.52,102.45,102.47,52511.0,102.48,102.52,102.45,102.47,52511.0
2015-12-28 09:50:00,102.46,102.48,102.44,102.45,29642.0,102.46,102.48,102.44,102.45,29642.0
2015-12-28 09:55:00,102.46,102.49,102.43,102.47,43121.0,102.46,102.49,102.43,102.47,43121.0
2015-12-28 10:00:00,102.46,102.53,102.46,102.48,63724.0,102.46,102.53,102.46,102.48,63724.0
2015-12-28 10:05:00,102.49,102.57,102.47,102.5,27858.0,102.49,102.57,102.47,102.5,27858.0
2015-12-28 10:10:00,102.5,102.6,102.5,102.55,39521.0,102.5,102.6,102.5,102.55,39521.0
2015-12-28 10:15:00,102.56,102.57,102.49,102.5,61347.0,102.56,102.57,102.49,102.5,61347.0
2015-12-28 10:20:00,102.49,102.5,102.43,102.46,60104.0,102.49,102.5,102.43,102.46,60104.0
2015-12-28 10:25:00,102.45,102.46,102.42,102.45,24850.0,102.45,102.46,102.42,102.45,24850.0
2015-12-28 10:30:00,102.46,102.49,102.33,102.35,85659.0,102.46,102.49,102.33,102.35,85659.0
2015-12-28 10:35:00,102.36,102.4,102.33,102.37,19961.0,102.36,102.4,102.33,102.37,19961.0
2015-12-28 10:40:00,102.38,102.41,102.35,102.38,26236.0,102.38,102.41,102.35,102.38,26236.0
2015-12-28 10:45:00,102.38,102.39,102.34,102.35,50259.0,102.38,102.39,102.34,102.35,50259.0
2015-12-28 10:50:00,102.36,102.38,102.31,102.37,43280.0,102.36,102.38,102.31,102.37,43280.0
2015-12-28 10:55:00,102.36,102.39,102.36,102.36,8318.0,102.36,102.39,102.36,102.36,8318.0
2015-12-28 11:00:00,102.34,102.35,102.28,102.29,19926.0,102.34,102.35,102.28,102.29,19926.0
2015-12-28 11:05:00,102.29,102.36,102.28,102.35,25619.0,102.29,102.36,102.28,102.35,25619.0
2015-12-28 11:10:00,102.35,102.39,102.31,102.34,23185.0,102.35,102.39,102.31,102.34,23185.0
2015-12-28 11:15:00,102.33,102.38,102.33,102.35,10748.0,102.33,102.38,102.33,102.35,10748.0
2015-12-28 11:20:00,102.34,102.37,102.32,102.33,13916.0,102.34,102.37,102.32,102.33,13916.0
2015-12-28 11:25:00,102.32,102.36,102.31,102.34,13084.0,102.32,102.36,102.31,102.34,13084.0
2015-12-28 11:30:00,102.33,102.35,102.31,102.34,44024.0,102.33,102.35,102.31,102.34,44024.0
2015-12-28 11:35:00,102.34,102.37,102.33,102.37,16458.0,102.34,102.37,102.33,102.37,16458.0
2015-12-28 11:40:00,102.37,102.38,102.33,102.34,9154.0,102.37,102.38,102.33,102.34,9154.0
2015-12-28 11:45:00,102.34,102.37,102.34,102.35,21253.0,102.34,102.37,102.34,102.35,21253.0
2015-12-28 11:50:00,102.34,102.37,102.33,102.36,15976.0,102.34,102.37,102.33,102.36,15976.0
2015-12-28 11:55:00,102.35,102.36,102.34,102.35,6296.0,102.35,102.36,102.34,102.35,6296.0
2015-12-28 12:00:00,102.35,102.4,102.34,102.37,42686.0,102.35,102.4,102.34,102.37,42686.0
2015-12-28 12:05:00,102.39,102.42,102.39,102.41,10236.0,102.39,102.42,102.39,102.41,10236.0
2015-12-28 12:10:00,102.42,102.46,102.41,102.41,33265.0,102.42,102.46,102.41,102.41,33265.0
2015-12-28 12:15:00,102.39,102.42,102.34,102.38,50460.0,102.39,102.42,102.34,102.38,50460.0
2015-12-28 12:20:00,102.38,102.41,102.35,102.36,21237.0,102.38,102.41,102.35,102.36,21237.0
2015-12-28 12:25:00,102.37,102.39,102.36,102.38,11577.0,102.37,102.39,102.36,102.38,11577.0
2015-12-28 12:30:00,102.37,102.39,102.35,102.37,15664.0,102.37,102.39,102.35,102.37,15664.0
2015-12-28 12:35:00,102.37,102.42,102.37,102.39,13555.0,102.37,102.42,102.37,102.39,13555.0
2015-12-28 12:40:00,102.39,102.4,102.36,102.38,8397.0,102.39,102.4,102.36,102.38,8397.0
2015-12-28 12:45:00,102.38,102.38,102.36,102.36,17771.0,102.38,102.38,102.36,102.36,17771.0
2015-12-28 12:50:00,102.35,102.37,102.35,102.36,8862.0,102.35,102.37,102.35,102.36,8862.0
2015-12-28 12:55:00,102.36,102.37,102.33,102.33,22310.0,102.36,102.37,102.33,102.33,22310.0
2015-12-28 13:00:00,102.34,102.37,102.33,102.34,13540.0,102.34,102.37,102.33,102.34,13540.0
2015-12-28 13:05:00,102.35,102.36,102.34,102.35,16462.0,102.35,102.36,102.34,102.35,16462.0
2015-12-28 13:10:00,102.36,102.38,102.34,102.34,38164.0,102.36,102.38,102.34,102.34,38164.0
2015-12-28 13:15:00,102.33,102.33,102.27,102.27,25425.0,102.33,102.33,102.27,102.27,25425.0
2015-12-28 13:20:00,102.29,102.31,102.28,102.29,24827.0,102.29,102.31,102.28,102.29,24827.0
2015-12-28 13:25:00,102.29,102.29,102.23,102.26,136605.0,102.29,102.29,102.23,102.26,136605.0
2015-12-28 13:30:00,102.26,102.26,102.03,102.06,72192.0,102.26,102.26,102.03,102.06,72192.0
2015-12-28 13:35:00,102.07,102.09,102.06,102.09,32753.0,102.07,102.09,102.06,102.09,32753.0
2015-12-28 13:40:00,102.08,102.11,102.07,102.08,56673.0,102.08,102.11,102.07,102.08,56673.0
2015-12-28 13:45:00,102.07,102.1,102.06,102.09,16147.0,102.07,102.1,102.06,102.09,16147.0
2015-12-28 13:50:00,102.09,102.11,102.06,102.08,40810.0,102.09,102.11,102.06,102.08,40810.0
2015-12-28 13:55:00,102.08,102.12,102.07,102.11,33956.0,102.08,102.12,102.07,102.11,33956.0
2015-12-28 14:00:00,102.1,102.1,102.06,102.07,21496.0,102.1,102.1,102.06,102.07,21496.0
2015-12-28 14:05:00,102.07,102.09,102.07,102.07,10366.0,102.07,102.09,102.07,102.07,10366.0
2015-12-28 14:10:00,102.07,102.08,102.05,102.07,24939.0,102.07,102.08,102.05,102.07,24939.0
2015-12-28 14:15:00,102.08,102.1,102.07,102.09,42694.0,102.08,102.1,102.07,102.09,42694.0
2015-12-28 14:20:00,102.1,102.19,102.1,102.18,15527.0,102.1,102.19,102.1,102.18,15527.0
2015-12-28 14:25:00,102.18,102.22,102.16,102.21,14658.0,102.18,102.22,102.16,102.21,14658.0
2015-12-28 14:30:00,102.22,102.22,102.14,102.16,29737.0,102.22,102.22,102.14,102.16,29737.0
2015-12-28 14:35:00,102.16,102.17,102.14,102.16,15636.0,102.16,102.17,102.14,102.16,15636.0
2015-12-28 14:40:00,102.15,102.16,102.12,102.15,23783.0,102.15,102.16,102.12,102.15,23783.0
2015-12-28 14:45:00,102.15,102.18,102.15,102.16,19496.0,102.15,102.18,102.15,102.16,19496.0
2015-12-28 14:50:00,102.16,102.18,102.15,102.15,22250.0,102.16,102.18,102.15,102.15,22250.0
2015-12-28 14:55:00,102.15,102.18,102.14,102.18,18194.0,102.15,102.18,102.14,102.18,18194.0
2015-12-28 15:00:00,102.18,102.19,102.18,102.19,8603.0,102.18,102.19,102.18,102.19,8603.0
2015-12-28 15:05:00,102.19,102.22,102.18,102.22,19746.0,102.19,102.22,102.18,102.22,19746.0
2015-12-28 15:10:00,102.22,102.22,102.21,102.21,20808.0,102.22,102.22,102.21,102.21,20808.0
2015-12-28 15:15:00,102.21,102.22,102.2,102.2,34681.0,102.21,102.22,102.2,102.2,34681.0
2015-12-28 15:20:00,102.2,102.2,102.15,102.16,65535.0,102.2,102.2,102.15,102.16,65535.0
2015-12-28 15:25:00,102.16,102.17,102.15,102.17,44239.0,102.16,102.17,102.15,102.17,44239.0
2015-12-28 15:30:00,102.18,102.22,102.18,102.21,79616.0,102.18,102.22,102.18,102.21,79616.0
2015-12-28 15:35:00,102.21,102.21,102.19,102.19,36480.0,102.21,102.21,102.19,102.19,36480.0
2015-12-28 15:40:00,102.2,102.25,102.19,102.25,108854.0,102.2,102.25,102.19,102.25,108854.0
2015-12-28 15:45:00,102.25,102.29,102.24,102.29,61871.0,102.25,102.29,102.24,102.29,61871.0
2015-12-28 15:50:00,102.29,102.29,102.24,102.28,63915.0,102.29,102.29,102.24,102.28,63915.0
2015-12-28 15:55:00,102.28,102.28,102.19,102.27,306145.0,102.28,102.28,102.19,102.27,306145.0
2015-12-29 09:30:00,102.52,102.58,102.52,102.52,73854.0,102.52,102.58,102.52,102.52,73854.0
2015-12-29 09:35:00,102.52,102.53,102.48,102.49,41839.0,102.52,102.53,102.48,102.49,41839.0
2015-12-29 09:40:00,102.49,102.5,102.39,102.42,227056.0,102.49,102.5,102.39,102.42,227056.0
2015-12-29 09:45:00,102.43,102.43,102.38,102.4,31496.0,102.43,102.43,102.38,102.4,31496.0
2015-12-29 09:50:00,102.38,102.4,102.35,102.38,24689.0,102.38,102.4,102.35,102.38,24689.0
2015-12-29 09:55:00,102.39,102.42,102.36,102.37,25712.0,102.39,102.42,102.36,102.37,25712.0
2015-12-29 10:00:00,102.36,102.46,102.35,102.44,45213.0,102.36,102.46,102.35,102.44,45213.0
2015-12-29 10:05:00,102.44,102.47,102.38,102.4,64012.0,102.44,102.47,102.38,102.4,64012.0
2015-12-29 10:10:00,102.41,102.43,102.39,102.41,16128.0,102.41,102.43,102.39,102.41,16128.0
2015-12-29 10:15:00,102.42,102.42,102.33,102.37,31279.0,102.42,102.42,102.33,102.37,31279.0
2015-12-29 10:20:00,102.37,102.38,102.27,102.33,32365.0,102.37,102.38,102.27,102.33,32365.0
2015-12-29 10:25:00,102.31,102.35,102.28,102.33,34691.0,102.31,102.35,102.28,102.33,34691.0
2015-12-29 10:30:00,102.33,102.35,102.27,102.27,24761.0,102.33,102.35,102.27,102.27,24761.0
2015-12-29 10:35:00,102.27,102.33,102.26,102.33,98718.0,102.27,102.33,102.26,102.33,98718.0
2015-12-29 10:40:00,102.32,102.34,102.29,102.29,17105.0,102.32,102.34,102.29,102.29,17105.0
2015-12-29 10:45:00,102.29,102.36,102.28,102.36,59771.0,102.29,102.36,102.28,102.36,59771.0
2015-12-29 10:50:00,102.37,102.37,102.3,102.34,17293.0,102.37,102.37,102.3,102.34,17293.0
2015-12-29 10:55:00,102.33,102.33,102.13,102.22,54555.0,102.33,102.33,102.13,102.22,54555.0
2015-12-29 11:00:00,102.22,102.22,102.14,102.18,48054.0,102.22,102.22,102.14,102.18,48054.0
2015-12-29 11:05:00,102.18,102.25,102.16,102.24,21123.0,102.18,102.25,102.16,102.24,21123.0
2015-12-29 11:10:00,102.24,102.26,102.19,102.24,17359.0,102.24,102.26,102.19,102.24,17359.0
2015-12-29 11:15:00,102.25,102.27,102.2,102.23,27780.0,102.25,102.27,102.2,102.23,27780.0
2015-12-29 11:20:00,102.22,102.27,102.21,102.24,14717.0,102.22,102.27,102.21,102.24,14717.0
2015-12-29 11:25:00,102.24,102.25,102.21,102.25,10178.0,102.24,102.25,102.21,102.25,10178.0
2015-12-29 11:30:00,102.24,102.28,102.24,102.25,17086.0,102.24,102.28,102.24,102.25,17086.0
2015-12-29 11:35:00,102.25,102.26,102.23,102.25,12307.0,102.25,102.26,102.23,102.25,12307.0
2015-12-29 11:40:00,102.24,102.28,102.23,102.25,11596.0,102.24,102.28,102.23,102.25,11596.0
2015-12-29 11:45:00,102.26,102.29,102.25,102.27,44229.0,102.26,102.29,102.25,102.27,44229.0
2015-12-29 11:50:00,102.28,102.29,102.25,102.25,10604.0,102.28,102.29,102.25,102.25,10604.0
2015-12-29 11:55:00,102.25,102.26,102.21,102.22,17522.0,102.25,102.26,102.21,102.22,17522.0
2015-12-29 12:00:00,102.22,102.24,102.21,102.23,16137.0,102.22,102.24,102.21,102.23,16137.0
2015-12-29 12:05:00,102.23,102.24,102.21,102.23,14329.0,102.23,102.24,102.21,102.23,14329.0
2015-12-29 12:10:00,102.24,102.24,102.21,102.21,12559.0,102.24,102.24,102.21,102.21,12559.0
2015-12-29 12:15:00,102.22,102.26,102.2,102.26,26901.0,102.22,102.26,102.2,102.26,26901.0
2015-12-29 12:20:00,102.25,102.27,102.24,102.24,17760.0,102.25,102.27,102.24,102.24,17760.0
2015-12-29 12:25:00,102.23,102.27,102.21,102.25,11890.0,102.23,102.27,102.21,102.25,11890.0
2015-12-29 12:30:00,102.25,102.27,102.23,102.27,8462.0,102.25,102.27,102.23,102.27,8462.0
2015-12-29 12:35:00,102.26,102.28,102.26,102.26,22965.0,102.26,102.28,102.26,102.26,22965.0
2015-12-29 12:40:00,102.26,102.27,102.22,102.26,31036.0,102.26,102.27,102.22,102.26,31036.0
2015-12-29 12:45:00,102.24,102.26,102.24,102.24,11655.0,102.24,102.26,102.24,102.24,11655.0
2015-12-29 12:50:00,102.23,102.27,102.22,102.23,35716.0,102.23,102.27,102.22,102.23,35716.0
2015-12-29 12:55:00,102.25,102.28,102.25,102.28,11471.0,102.25,102.28,102.25,102.28,11471.0
2015-12-29 13:00:00,102.28,102.28,102.25,102.28,14124.0,102.28,102.28,102.25,102.28,14124.0
2015-12-29 13:05:00,102.27,102.28,102.25,102.25,13544.0,102.27,102.28,102.25,102.25,13544.0
2015-12-29 13:10:00,102.25,102.25,102.23,102.23,5745.0,102.25,102.25,102.23,102.23,5745.0
2015-12-29 13:15:00,102.24,102.25,102.21,102.23,12966.0,102.24,102.25,102.21,102.23,12966.0
2015-12-29 13:20:00,102.22,102.26,102.21,102.25,18505.0,102.22,102.26,102.21,102.25,18505.0
2015-12-29 13:25:00,102.26,102.27,102.2,102.23,44796.0,102.26,102.27,102.2,102.23,44796.0
2015-12-29 13:30:00,102.24,102.28,102.23,102.25,18238.0,102.24,102.28,102.23,102.25,18238.0
2015-12-29 13:35:00,102.26,102.28,102.25,102.26,16273.0,102.26,102.28,102.25,102.26,16273.0
2015-12-29 13:40:00,102.26,102.28,102.24,102.27,7150.0,102.26,102.28,102.24,102.27,7150.0
2015-12-29 13:45:00,102.27,102.4,102.26,102.36,70204.0,102.27,102.4,102.26,102.36,70204.0
2015-12-29 13:50:00,102.36,102.36,102.32,102.32,19082.0,102.36,102.36,102.32,102.32,19082.0
2015-12-29 13:55:00,102.32,102.35,102.3,102.31,38837.0,102.32,102.35,102.3,102.31,38837.0
2015-12-29 14:00:00,102.32,102.33,102.3,102.3,25878.0,102.32,102.33,102.3,102.3,25878.0
2015-12-29 14:05:00,102.31,102.32,102.29,102.29,35562.0,102.31,102.32,102.29,102.29,35562.0
2015-12-29 14:10:00,102.29,102.31,102.29,102.3,35258.0,102.29,102.31,102.29,102.3,35258.0
2015-12-29 14:15:00,102.29,102.3,102.27,102.29,25281.0,102.29,102.3,102.27,102.29,25281.0
2015-12-29 14:20:00,102.29,102.3,102.24,102.25,26914.0,102.29,102.3,102.24,102.25,26914.0
2015-12-29 14:25:00,102.26,102.27,102.21,102.21,28950.0,102.26,102.27,102.21,102.21,28950.0
2015-12-29 14:30:00,102.22,102.28,102.21,102.27,41621.0,102.22,102.28,102.21,102.27,41621.0
2015-12-29 14:35:00,102.27,102.29,102.24,102.24,14563.0,102.27,102.29,102.24,102.24,14563.0
2015-12-29 14:40:00,102.25,102.26,102.22,102.25,20890.0,102.25,102.26,102.22,102.25,20890.0
2015-12-29 14:45:00,102.25,102.26,102.25,102.26,8426.0,102.25,102.26,102.25,102.26,8426.0
2015-12-29 14:50:00,102.26,102.28,102.25,102.27,14775.0,102.26,102.28,102.25,102.27,14775.0
2015-12-29 14:55:00,102.27,102.29,102.26,102.29,13072.0,102.27,102.29,102.26,102.29,13072.0
2015-12-29 15:00:00,102.29,102.32,102.24,102.25,54235.0,102.29,102.32,102.24,102.25,54235.0
2015-12-29 15:05:00,102.24,102.25,102.21,102.23,62196.0,102.24,102.25,102.21,102.23,62196.0
2015-12-29 15:10:00,102.24,102.25,102.21,102.22,32763.0,102.24,102.25,102.21,102.22,32763.0
2015-12-29 15:15:00,102.22,102.22,102.18,102.21,50735.0,102.22,102.22,102.18,102.21,50735.0
2015-12-29 15:20:00,102.2,102.21,102.19,102.2,15075.0,102.2,102.21,102.19,102.2,15075.0
2015-12-29 15:25:00,102.19,102.22,102.19,102.22,48784.0,102.19,102.22,102.19,102.22,48784.0
2015-12-29 15:30:00,102.21,102.23,102.18,102.19,60486.0,102.21,102.23,102.18,102.19,60486.0
2015-12-29 15:35:00,102.18,102.19,102.16,102.16,41740.0,102.18,102.19,102.16,102.16,41740.0
2015-12-29 15:40:00,102.16,102.2,102.16,102.19,20453.0,102.16,102.2,102.16,102.19,20453.0
2015-12-29 15:45:00,102.19,102.2,102.11,102.16,82044.0,102.19,102.2,102.11,102.16,82044.0
2015-12-29 15:50:00,102.16,102.18,102.16,102.17,40312.0,102.16,102.18,102.16,102.17,40312.0
2015-12-29 15:55:00,102.18,102.2,102.16,102.16,93003.0,102.18,102.2,102.16,102.16,93003.0
2015-12-30 09:30:00,101.47,101.52,101.45,101.5,94259.0,101.47,101.52,101.45,101.5,94259.0
2015-12-30 09:35:00,101.51,101.56,101.5,101.52,56606.0,101.51,101.56,101.5,101.52,56606.0
2015-12-30 09:40:00,101.53,101.53,101.47,101.49,121545.0,101.53,101.53,101.47,101.49,121545.0
2015-12-30 09:45:00,101.49,101.54,101.49,101.51,46532.0,101.49,101.54,101.49,101.51,46532.0
2015-12-30 09:50:00,101.5,101.51,101.46,101.49,27382.0,101.5,101.51,101.46,101.49,27382.0
2015-12-30 09:55:00,101.5,101.5,101.47,101.5,46029.0,101.5,101.5,101.47,101.5,46029.0
2015-12-30 10:00:00,101.5,101.5,101.43,101.45,112171.0,101.5,101.5,101.43,101.45,112171.0
2015-12-30 10:05:00,101.46,101.49,101.44,101.49,71901.0,101.46,101.49,101.44,101.49,71901.0
2015-12-30 10:10:00,101.48,101.51,101.46,101.46,63687.0,101.48,101.51,101.46,101.46,63687.0
2015-12-30 10:15:00,101.47,101.47,101.35,101.35,81694.0,101.47,101.47,101.35,101.35,81694.0
2015-12-30 10:20:00,101.36,101.44,101.34,101.44,46950.0,101.36,101.44,101.34,101.44,46950.0
2015-12-30 10:25:00,101.44,101.44,101.39,101.41,22935.0,101.44,101.44,101.39,101.41,22935.0
2015-12-30 10:30:00,101.4,101.45,101.37,101.42,46828.0,101.4,101.45,101.37,101.42,46828.0
2015-12-30 10:35:00,101.44,101.49,101.43,101.46,29798.0,101.44,101.49,101.43,101.46,29798.0
2015-12-30 10:40:00,101.45,101.48,101.44,101.45,34752.0,101.45,101.48,101.44,101.45,34752.0
2015-12-30 10:45:00,101.45,101.49,101.43,101.49,43614.0,101.45,101.49,101.43,101.49,43614.0
2015-12-30 10:50:00,101.5,101.54,101.46,101.52,38829.0,101.5,101.54,101.46,101.52,38829.0
2015-12-30 10:55:00,101.52,101.59,101.5,101.57,66374.0,101.52,101.59,101.5,101.57,66374.0
2015-12-30 11:00:00,101.57,101.58,101.53,101.56,37716.0,101.57,101.58,101.53,101.56,37716.0
2015-12-30 11:05:00,101.57,101.6,101.54,101.55,21912.0,101.57,101.6,101.54,101.55,21912.0
2015-12-30 11:10:00,101.57,101.6,101.56,101.58,26763.0,101.57,101.6,101.56,101.58,26763.0
2015-12-30 11:15:00,101.59,101.59,101.56,101.56,10760.0,101.59,101.59,101.56,101.56,10760.0
2015-12-30 11:20:00,101.55,101.56,101.51,101.55,29322.0,101.55,101.56,101.51,101.55,29322.0
2015-12-30 11:25:00,101.56,101.57,101.5,101.5,26146.0,101.56,101.57,101.5,101.5,26146.0
2015-12-30 11:30:00,101.51,101.52,101.49,101.52,75713.0,101.51,101.52,101.49,101.52,75713.0
2015-12-30 11:35:00,101.54,101.56,101.5,101.51,27880.0,101.54,101.56,101.5,101.51,27880.0
2015-12-30 11:40:00,101.51,101.55,101.5,101.5,19975.0,101.51,101.55,101.5,101.5,19975.0
2015-12-30 11:45:00,101.5,101.53,101.5,101.53,10171.0,101.5,101.53,101.5,101.53,10171.0
2015-12-30 11:50:00,101.53,101.55,101.52,101.55,15476.0,101.53,101.55,101.52,101.55,15476.0
2015-12-30 11:55:00,101.55,101.56,101.49,101.49,24650.0,101.55,101.56,101.49,101.49,24650.0
2015-12-30 12:00:00,101.5,101.53,101.48,101.5,15601.0,101.5,101.53,101.48,101.5,15601.0
2015-12-30 12:05:00,101.5,101.54,101.46,101.46,33198.0,101.5,101.54,101.46,101.46,33198.0
2015-12-30 12:10:00,101.46,101.47,101.42,101.46,14630.0,101.46,101.47,101.42,101.46,14630.0
2015-12-30 12:15:00,101.46,101.5,101.44,101.5,22063.0,101.46,101.5,101.44,101.5,22063.0
2015-12-30 12:20:00,101.5,101.51,101.48,101.48,23477.0,101.5,101.51,101.48,101.48,23477.0
2015-12-30 12:25:00,101.49,101.49,101.47,101.48,15314.0,101.49,101.49,101.47,101.48,15314.0
2015-12-30 12:30:00,101.49,101.49,101.44,101.45,9632.0,101.49,101.49,101.44,101.45,9632.0
2015-12-30 12:35:00,101.46,101.47,101.44,101.47,15501.0,101.46,101.47,101.44,101.47,15501.0
2015-12-30 12:40:00,101.47,101.49,101.46,101.46,7485.0,101.47,101.49,101.46,101.46,7485.0
2015-12-30 12:45:00,101.46,101.47,101.44,101.47,12990.0,101.46,101.47,101.44,101.47,12990.0
2015-12-30 12:50:00,101.46,101.47,101.44,101.44,18395.0,101.46,101.47,101.44,101.44,18395.0
2015-12-30 12:55:00,101.44,101.45,101.42,101.42,6673.0,101.44,101.45,101.42,101.42,6673.0
2015-12-30 13:00:00,101.43,101.46,101.4,101.43,29172.0,101.43,101.46,101.4,101.43,29172.0
2015-12-30 13:05:00,101.43,101.46,101.43,101.45,8593.0,101.43,101.46,101.43,101.45,8593.0
2015-12-30 13:10:00,101.45,101.46,101.43,101.44,18944.0,101.45,101.46,101.43,101.44,18944.0
2015-12-30 13:15:00,101.43,101.45,101.42,101.45,5182.0,101.43,101.45,101.42,101.45,5182.0
2015-12-30 13:20:00,101.45,101.47,101.44,101.44,21427.0,101.45,101.47,101.44,101.44,21427.0
2015-12-30 13:25:00,101.45,101.49,101.44,101.44,27605.0,101.45,101.49,101.44,101.44,27605.0
2015-12-30 13:30:00,101.44,101.49,101.42,101.48,20929.0,101.44,101.49,101.42,101.48,20929.0
2015-12-30 13:35:00,101.48,101.5,101.46,101.48,26992.0,101.48,101.5,101.46,101.48,26992.0
2015-12-30 13:40:00,101.48,101.49,101.46,101.48,19127.0,101.48,101.49,101.46,101.48,19127.0
2015-12-30 13:45:00,101.5,101.55,101.48,101.5,76873.0,101.5,101.55,101.48,101.5,76873.0
2015-12-30 13:50:00,101.5,101.53,101.49,101.5,13938.0,101.5,101.53,101.49,101.5,13938.0
2015-12-30 13:55:00,101.49,101.5,101.46,101.48,18140.0,101.49,101.5,101.46,101.48,18140.0
2015-12-30 14:00:00,101.5,101.5,101.47,101.49,45736.0,101.5,101.5,101.47,101.49,45736.0
2015-12-30 14:05:00,101.49,101.5,101.48,101.5,24459.0,101.49,101.5,101.48,101.5,24459.0
2015-12-30 14:10:00,101.49,101.5,101.48,101.49,35455.0,101.49,101.5,101.48,101.49,35455.0
2015-12-30 14:15:00,101.5,101.5,101.47,101.48,15979.0,101.5,101.5,101.47,101.48,15979.0
2015-12-30 14:20:00,101.47,101.49,101.46,101.47,52377.0,101.47,101.49,101.46,101.47,52377.0
2015-12-30 14:25:00,101.47,101.49,101.45,101.47,33475.0,101.47,101.49,101.45,101.47,33475.0
2015-12-30 14:30:00,101.47,101.48,101.44,101.44,17550.0,101.47,101.48,101.44,101.44,17550.0
2015-12-30 14:35:00,101.44,101.47,101.44,101.47,10200.0,101.44,101.47,101.44,101.47,10200.0
2015-12-30 14:40:00,101.46,101.49,101.46,101.48,21230.0,101.46,101.49,101.46,101.48,21230.0
2015-12-30 14:45:00,101.48,101.49,101.47,101.47,36230.0,101.48,101.49,101.47,101.47,36230.0
2015-12-30 14:50:00,101.48,101.48,101.46,101.46,7405.0,101.48,101.48,101.46,101.46,7405.0
2015-12-30 14:55:00,101.46,101.49,101.46,101.48,40721.0,101.46,101.49,101.46,101.48,40721.0
2015-12-30 15:00:00,101.48,101.5,101.44,101.46,44016.0,101.48,101.5,101.44,101.46,44016.0
2015-12-30 15:05:00,101.45,101.47,101.45,101.46,19746.0,101.45,101.47,101.45,101.46,19746.0
2015-12-30 15:10:00,101.45,101.47,101.43,101.45,24628.0,101.45,101.47,101.43,101.45,24628.0
2015-12-30 15:15:00,101.46,101.46,101.45,101.46,5340.0,101.46,101.46,101.45,101.46,5340.0
2015-12-30 15:20:00,101.45,101.48,101.45,101.46,44195.0,101.45,101.48,101.45,101.46,44195.0
2015-12-30 15:25:00,101.47,101.47,101.45,101.46,61239.0,101.47,101.47,101.45,101.46,61239.0
2015-12-30 15:30:00,101.46,101.49,101.45,101.48,43720.0,101.46,101.49,101.45,101.48,43720.0
2015-12-30 15:35:00,101.48,101.51,101.48,101.5,98353.0,101.48,101.51,101.48,101.5,98353.0
2015-12-30 15:40:00,101.5,101.5,101.47,101.49,24041.0,101.5,101.5,101.47,101.49,24041.0
2015-12-30 15:45:00,101.48,101.49,101.46,101.46,32948.0,101.48,101.49,101.46,101.46,32948.0
2015-12-30 15:50:00,101.47,101.48,101.45,101.45,68566.0,101.47,101.48,101.45,101.45,68566.0
2015-12-30 15:55:00,101.46,101.46,101.42,101.43,171859.0,101.46,101.46,101.42,101.43,171859.0
2015-12-31 09:30:00,101.48,101.55,101.48,101.54,64552.0,101.48,101.55,101.48,101.54,64552.0
2015-12-31 09:35:00,101.54,101.6,101.53,101.59,29854.0,101.54,101.6,101.53,101.59,29854.0
2015-12-31 09:40:00,101.6,101.72,101.59,101.65,75033.0,101.6,101.72,101.59,101.65,75033.0
2015-12-31 09:45:00,101.64,101.65,101.58,101.62,35818.0,101.64,101.65,101.58,101.62,35818.0
2015-12-31 09:50:00,101.63,101.68,101.6,101.67,21169.0,101.63,101.68,101.6,101.67,21169.0
2015-12-31 09:55:00,101.66,101.67,101.63,101.64,24181.0,101.66,101.67,101.63,101.64,24181.0
2015-12-31 10:00:00,101.64,101.66,101.6,101.62,20016.0,101.64,101.66,101.6,101.62,20016.0
2015-12-31 10:05:00,101.62,101.62,101.56,101.56,37536.0,101.62,101.62,101.56,101.56,37536.0
2015-12-31 10:10:00,101.57,101.59,101.54,101.54,9919.0,101.57,101.59,101.54,101.54,9919.0
2015-12-31 10:15:00,101.54,101.56,101.49,101.55,29159.0,101.54,101.56,101.49,101.55,29159.0
2015-12-31 10:20:00,101.56,101.58,101.55,101.55,14024.0,101.56,101.58,101.55,101.55,14024.0
2015-12-31 10:25:00,101.54,101.6,101.52,101.58,48959.0,101.54,101.6,101.52,101.58,48959.0
2015-12-31 10:30:00,101.57,101.61,101.57,101.6,15754.0,101.57,101.61,101.57,101.6,15754.0
2015-12-31 10:35:00,101.59,101.61,101.57,101.6,11766.0,101.59,101.61,101.57,101.6,11766.0
2015-12-31 10:40:00,101.6,101.65,101.6,101.61,25502.0,101.6,101.65,101.6,101.61,25502.0
2015-12-31 10:45:00,101.62,101.63,101.59,101.6,24595.0,101.62,101.63,101.59,101.6,24595.0
2015-12-31 10:50:00,101.61,101.61,101.55,101.57,20361.0,101.61,101.61,101.55,101.57,20361.0
2015-12-31 10:55:00,101.57,101.57,101.5,101.51,19992.0,101.57,101.57,101.5,101.51,19992.0
2015-12-31 11:00:00,101.55,101.56,101.52,101.55,15809.0,101.55,101.56,101.52,101.55,15809.0
2015-12-31 11:05:00,101.55,101.6,101.55,101.58,38959.0,101.55,101.6,101.55,101.58,38959.0
2015-12-31 11:10:00,101.59,101.64,101.56,101.61,88665.0,101.59,101.64,101.56,101.61,88665.0
2015-12-31 11:15:00,101.62,101.65,101.61,101.64,28557.0,101.62,101.65,101.61,101.64,28557.0
2015-12-31 11:20:00,101.65,101.66,101.63,101.63,27367.0,101.65,101.66,101.63,101.63,27367.0
2015-12-31 11:25:00,101.62,101.63,101.59,101.6,7509.0,101.62,101.63,101.59,101.6,7509.0
2015-12-31 11:30:00,101.59,101.59,101.54,101.56,43448.0,101.59,101.59,101.54,101.56,43448.0
2015-12-31 11:35:00,101.56,101.57,101.51,101.53,25357.0,101.56,101.57,101.51,101.53,25357.0
2015-12-31 11:40:00,101.54,101.54,101.51,101.51,5370.0,101.54,101.54,101.51,101.51,5370.0
2015-12-31 11:45:00,101.5,101.54,101.48,101.54,33402.0,101.5,101.54,101.48,101.54,33402.0
2015-12-31 11:50:00,101.54,101.54,101.49,101.49,19023.0,101.54,101.54,101.49,101.49,19023.0
2015-12-31 11:55:00,101.49,101.53,101.48,101.5,14144.0,101.49,101.53,101.48,101.5,14144.0
2015-12-31 12:00:00,101.51,101.51,101.47,101.48,12610.0,101.51,101.51,101.47,101.48,12610.0
2015-12-31 12:05:00,101.48,101.49,101.42,101.48,42435.0,101.48,101.49,101.42,101.48,42435.0
2015-12-31 12:10:00,101.48,101.5,101.45,101.46,44601.0,101.48,101.5,101.45,101.46,44601.0
2015-12-31 12:15:00,101.45,101.48,101.44,101.47,28365.0,101.45,101.48,101.44,101.47,28365.0
2015-12-31 12:20:00,101.47,101.48,101.45,101.46,5918.0,101.47,101.48,101.45,101.46,5918.0
2015-12-31 12:25:00,101.45,101.48,101.43,101.48,9458.0,101.45,101.48,101.43,101.48,9458.0
2015-12-31 12:30:00,101.48,101.53,101.47,101.52,47266.0,101.48,101.53,101.47,101.52,47266.0
2015-12-31 12:35:00,101.51,101.53,101.49,101.52,19449.0,101.51,101.53,101.49,101.52,19449.0
2015-12-31 12:40:00,101.52,101.55,101.51,101.53,25325.0,101.52,101.55,101.51,101.53,25325.0
2015-12-31 12:45:00,101.52,101.6,101.51,101.59,21977.0,101.52,101.6,101.51,101.59,21977.0
2015-12-31 12:50:00,101.59,101.6,101.56,101.59,31514.0,101.59,101.6,101.56,101.59,31514.0
2015-12-31 12:55:00,101.6,101.62,101.59,101.61,22735.0,101.6,101.62,101.59,101.61,22735.0
2015-12-31 13:00:00,101.61,101.66,101.6,101.6,88809.0,101.61,101.66,101.6,101.6,88809.0
2015-12-31 13:05:00,101.59,101.66,101.59,101.64,48786.0,101.59,101.66,101.59,101.64,48786.0
2015-12-31 13:10:00,101.64,101.65,101.6,101.61,49369.0,101.64,101.65,101.6,101.61,49369.0
2015-12-31 13:15:00,101.61,101.63,101.6,101.62,12847.0,101.61,101.63,101.6,101.62,12847.0
2015-12-31 13:20:00,101.6,101.61,101.54,101.57,18701.0,101.6,101.61,101.54,101.57,18701.0
2015-12-31 13:25:00,101.58,101.58,101.47,101.51,59738.0,101.58,101.58,101.47,101.51,59738.0
2015-12-31 13:30:00,101.52,101.52,101.42,101.44,29840.0,101.52,101.52,101.42,101.44,29840.0
2015-12-31 13:35:00,101.44,101.48,101.44,101.47,19483.0,101.44,101.48,101.44,101.47,19483.0
2015-12-31 13:40:00,101.47,101.47,101.43,101.45,23024.0,101.47,101.47,101.43,101.45,23024.0
2015-12-31 13:45:00,101.46,101.49,101.45,101.48,14264.0,101.46,101.49,101.45,101.48,14264.0
2015-12-31 13:50:00,101.47,101.5,101.46,101.48,22606.0,101.47,101.5,101.46,101.48,22606.0
2015-12-31 13:55:00,101.48,101.49,101.46,101.48,16451.0,101.48,101.49,101.46,101.48,16451.0
2015-12-31 14:00:00,101.48,101.49,101.47,101.47,32610.0,101.48,101.49,101.47,101.47,32610.0
2015-12-31 14:05:00,101.48,101.48,101.46,101.47,18395.0,101.48,101.48,101.46,101.47,18395.0
2015-12-31 14:10:00,101.47,101.49,101.47,101.47,29518.0,101.47,101.49,101.47,101.47,29518.0
2015-12-31 14:15:00,101.47,101.48,101.43,101.45,26354.0,101.47,101.48,101.43,101.45,26354.0
2015-12-31 14:20:00,101.45,101.46,101.43,101.43,28739.0,101.45,101.46,101.43,101.43,28739.0
2015-12-31 14:25:00,101.44,101.46,101.43,101.45,38724.0,101.44,101.46,101.43,101.45,38724.0
2015-12-31 14:30:00,101.44,101.45,101.44,101.45,15762.0,101.44,101.45,101.44,101.45,15762.0
2015-12-31 14:35:00,101.45,101.46,101.44,101.45,14616.0,101.45,101.46,101.44,101.45,14616.0
2015-12-31 14:40:00,101.46,101.46,101.43,101.43,19252.0,101.46,101.46,101.43,101.43,19252.0
2015-12-31 14:45:00,101.43,101.43,101.41,101.42,42843.0,101.43,101.43,101.41,101.42,42843.0
2015-12-31 14:50:00,101.41,101.41,101.35,101.36,44127.0,101.41,101.41,101.35,101.36,44127.0
2015-12-31 14:55:00,101.36,101.37,101.33,101.36,26537.0,101.36,101.37,101.33,101.36,26537.0
2015-12-31 15:00:00,101.36,101.4,101.36,101.38,28548.0,101.36,101.4,101.36,101.38,28548.0
2015-12-31 15:05:00,101.38,101.4,101.37,101.4,24213.0,101.38,101.4,101.37,101.4,24213.0
2015-12-31 15:10:00,101.4,101.42,101.39,101.41,28031.0,101.4,101.42,101.39,101.41,28031.0
2015-12-31 15:15:00,101.41,101.43,101.4,101.41,24559.0,101.41,101.43,101.4,101.41,24559.0
2015-12-31 15:20:00,101.41,101.43,101.39,101.4,39557.0,101.41,101.43,101.39,101.4,39557.0
2015-12-31 15:25:00,101.39,101.41,101.37,101.37,40069.0,101.39,101.41,101.37,101.37,40069.0
2015-12-31 15:30:00,101.37,101.41,101.37,101.41,16942.0,101.37,101.41,101.37,101.41,16942.0
2015-12-31 15:35:00,101.41,101.41,101.37,101.39,23816.0,101.41,101.41,101.37,101.39,23816.0
2015-12-31 15:40:00,101.39,101.4,101.36,101.36,44583.0,101.39,101.4,101.36,101.36,44583.0
2015-12-31 15:45:00,101.37,101.37,101.32,101.33,91235.0,101.37,101.37,101.32,101.33,91235.0
2015-12-31 15:50:00,101.33,101.34,101.31,101.33,108369.0,101.33,101.34,101.31,101.33,108369.0
2015-12-31 15:55:00,101.33,101.48,101.33,101.46,531676.0,101.33,101.48,101.33,101.46,531676.0
2016-01-04 09:30:00,103.13,103.17,103.08,103.17,245906.0,103.13,103.17,103.08,103.17,245906.0
2016-01-04 09:35:00,103.17,103.22,103.11,103.14,135088.0,103.17,103.22,103.11,103.14,135088.0
2016-01-04 09:40:00,103.14,103.26,103.13,103.26,118910.0,103.14,103.26,103.13,103.26,118910.0
2016-01-04 09:45:00,103.26,103.36,103.26,103.33,168856.0,103.26,103.36,103.26,103.33,168856.0
2016-01-04 09:50:00,103.33,103.49,103.33,103.35,170830.0,103.33,103.49,103.33,103.35,170830.0
2016-01-04 09:55:00,103.36,103.41,103.35,103.37,105323.0,103.36,103.41,103.35,103.37,105323.0
2016-01-04 10:00:00,103.39,103.67,103.38,103.6,214883.0,103.39,103.67,103.38,103.6,214883.0
2016-01-04 10:05:00,103.6,103.66,103.56,103.56,207322.0,103.6,103.66,103.56,103.56,207322.0
2016-01-04 10:10:00,103.57,103.58,103.5,103.57,77053.0,103.57,103.58,103.5,103.57,77053.0
2016-01-04 10:15:00,103.56,103.59,103.33,103.38,307054.0,103.56,103.59,103.33,103.38,307054.0
2016-01-04 10:20:00,103.37,103.38,103.21,103.28,127808.0,103.37,103.38,103.21,103.28,127808.0
2016-01-04 10:25:00,103.28,103.28,103.24,103.27,79949.0,103.28,103.28,103.24,103.27,79949.0
2016-01-04 10:30:00,103.26,103.34,103.26,103.32,32265.0,103.26,103.34,103.26,103.32,32265.0
2016-01-04 10:35:00,103.32,103.34,103.12,103.15,59786.0,103.32,103.34,103.12,103.15,59786.0
2016-01-04 10:40:00,103.13,103.19,103.13,103.15,48956.0,103.13,103.19,103.13,103.15,48956.0
2016-01-04 10:45:00,103.15,103.16,103.04,103.06,43856.0,103.15,103.16,103.04,103.06,43856.0
2016-01-04 10:50:00,103.04,103.13,103.01,103.11,43113.0,103.04,103.13,103.01,103.11,43113.0
2016-01-04 10:55:00,103.1,103.13,103.08,103.13,27598.0,103.1,103.13,103.08,103.13,27598.0
2016-01-04 11:00:00,103.13,103.2,103.09,103.19,59595.0,103.13,103.2,103.09,103.19,59595.0
2016-01-04 11:05:00,103.19,103.21,103.12,103.15,33432.0,103.19,103.21,103.12,103.15,33432.0
2016-01-04 11:10:00,103.15,103.15,103.08,103.12,48745.0,103.15,103.15,103.08,103.12,48745.0
2016-01-04 11:15:00,103.12,103.14,103.05,103.07,31742.0,103.12,103.14,103.05,103.07,31742.0
2016-01-04 11:20:00,103.07,103.09,102.83,102.86,84276.0,103.07,103.09,102.83,102.86,84276.0
2016-01-04 11:25:00,102.87,102.92,102.85,102.87,59537.0,102.87,102.92,102.85,102.87,59537.0
2016-01-04 11:30:00,102.88,102.88,102.63,102.72,89029.0,102.88,102.88,102.63,102.72,89029.0
2016-01-04 11:35:00,102.72,102.72,102.53,102.6,85906.0,102.72,102.72,102.53,102.6,85906.0
2016-01-04 11:40:00,102.6,102.6,102.48,102.52,93334.0,102.6,102.6,102.48,102.52,93334.0
2016-01-04 11:45:00,102.51,102.63,102.5,102.63,90651.0,102.51,102.63,102.5,102.63,90651.0
2016-01-04 11:50:00,102.63,102.68,102.63,102.64,19543.0,102.63,102.68,102.63,102.64,19543.0
2016-01-04 11:55:00,102.64,102.7,102.63,102.7,25501.0,102.64,102.7,102.63,102.7,25501.0
2016-01-04 12:00:00,102.69,102.77,102.67,102.76,45340.0,102.69,102.77,102.67,102.76,45340.0
2016-01-04 12:05:00,102.76,102.82,102.75,102.81,19958.0,102.76,102.82,102.75,102.81,19958.0
2016-01-04 12:10:00,102.81,102.9,102.81,102.86,433135.0,102.81,102.9,102.81,102.86,433135.0
2016-01-04 12:15:00,102.86,102.87,102.8,102.82,29134.0,102.86,102.87,102.8,102.82,29134.0
2016-01-04 12:20:00,102.82,102.89,102.8,102.89,16204.0,102.82,102.89,102.8,102.89,16204.0
2016-01-04 12:25:00,102.89,102.97,102.88,102.97,42868.0,102.89,102.97,102.88,102.97,42868.0
2016-01-04 12:30:00,102.96,103.04,102.96,103.01,31566.0,102.96,103.04,102.96,103.01,31566.0
2016-01-04 12:35:00,103.02,103.07,102.95,102.96,21479.0,103.02,103.07,102.95,102.96,21479.0
2016-01-04 12:40:00,102.93,102.93,102.88,102.9,19289.0,102.93,102.93,102.88,102.9,19289.0
2016-01-04 12:45:00,102.91,102.93,102.86,102.93,34076.0,102.91,102.93,102.86,102.93,34076.0
2016-01-04 12:50:00,102.93,102.97,102.92,102.96,20875.0,102.93,102.97,102.92,102.96,20875.0
2016-01-04 12:55:00,102.96,102.98,102.94,102.96,26021.0,102.96,102.98,102.94,102.96,26021.0
2016-01-04 13:00:00,102.96,102.98,102.93,102.97,40948.0,102.96,102.98,102.93,102.97,40948.0
2016-01-04 13:05:00,102.96,102.98,102.94,102.95,26198.0,102.96,102.98,102.94,102.95,26198.0
2016-01-04 13:10:00,102.94,102.97,102.93,102.96,20478.0,102.94,102.97,102.93,102.96,20478.0
2016-01-04 13:15:00,102.97,102.98,102.94,102.97,11434.0,102.97,102.98,102.94,102.97,11434.0
2016-01-04 13:20:00,102.96,103.0,102.95,102.96,25143.0,102.96,103.0,102.95,102.96,25143.0
2016-01-04 13:25:00,102.94,102.97,102.9,102.94,44687.0,102.94,102.97,102.9,102.94,44687.0
2016-01-04 13:30:00,102.94,102.95,102.87,102.89,34647.0,102.94,102.95,102.87,102.89,34647.0
2016-01-04 13:35:00,102.9,102.92,102.89,102.9,33846.0,102.9,102.92,102.89,102.9,33846.0
2016-01-04 13:40:00,102.88,102.92,102.88,102.89,6171.0,102.88,102.92,102.88,102.89,6171.0
2016-01-04 13:45:00,102.9,102.9,102.88,102.89,15122.0,102.9,102.9,102.88,102.89,15122.0
2016-01-04 13:50:00,102.9,102.9,102.87,102.88,14019.0,102.9,102.9,102.87,102.88,14019.0
2016-01-04 13:55:00,102.89,102.89,102.86,102.87,6315.0,102.89,102.89,102.86,102.87,6315.0
2016-01-04 14:00:00,102.86,102.88,102.85,102.87,6603.0,102.86,102.88,102.85,102.87,6603.0
2016-01-04 14:05:00,102.87,102.91,102.87,102.9,8872.0,102.87,102.91,102.87,102.9,8872.0
2016-01-04 14:10:00,102.9,102.92,102.9,102.9,5854.0,102.9,102.92,102.9,102.9,5854.0
2016-01-04 14:15:00,102.9,102.92,102.88,102.88,6364.0,102.9,102.92,102.88,102.88,6364.0
2016-01-04 14:20:00,102.89,102.89,102.85,102.88,17653.0,102.89,102.89,102.85,102.88,17653.0
2016-01-04 14:25:00,102.88,102.9,102.87,102.89,7815.0,102.88,102.9,102.87,102.89,7815.0
2016-01-04 14:30:00,102.89,102.89,102.87,102.89,5195.0,102.89,102.89,102.87,102.89,5195.0
2016-01-04 14:35:00,102.89,102.9,102.87,102.9,8069.0,102.89,102.9,102.87,102.9,8069.0
2016-01-04 14:40:00,102.9,102.9,102.88,102.89,13455.0,102.9,102.9,102.88,102.89,13455.0
2016-01-04 14:45:00,102.89,102.9,102.84,102.87,32509.0,102.89,102.9,102.84,102.87,32509.0
2016-01-04 14:50:00,102.87,102.88,102.85,102.86,13790.0,102.87,102.88,102.85,102.86,13790.0
2016-01-04 14:55:00,102.87,102.88,102.86,102.87,9127.0,102.87,102.88,102.86,102.87,9127.0
2016-01-04 15:00:00,102.87,102.9,102.86,102.89,21809.0,102.87,102.9,102.86,102.89,21809.0
2016-01-04 15:05:00,102.88,102.88,102.82,102.85,328052.0,102.88,102.88,102.82,102.85,328052.0
2016-01-04 15:10:00,102.85,102.85,102.81,102.82,52933.0,102.85,102.85,102.81,102.82,52933.0
2016-01-04 15:15:00,102.82,102.82,102.78,102.82,45226.0,102.82,102.82,102.78,102.82,45226.0
2016-01-04 15:20:00,102.81,102.84,102.79,102.83,32151.0,102.81,102.84,102.79,102.83,32151.0
2016-01-04 15:25:00,102.84,102.84,102.81,102.82,43445.0,102.84,102.84,102.81,102.82,43445.0
2016-01-04 15:30:00,102.82,102.82,102.78,102.79,21478.0,102.82,102.82,102.78,102.79,21478.0
2016-01-04 15:35:00,102.8,102.8,102.78,102.79,63902.0,102.8,102.8,102.78,102.79,63902.0
2016-01-04 15:40:00,102.79,102.81,102.76,102.81,64065.0,102.79,102.81,102.76,102.81,64065.0
2016-01-04 15:45:00,102.81,102.84,102.8,102.84,75865.0,102.81,102.84,102.8,102.84,75865.0
2016-01-04 15:50:00,102.84,102.86,102.81,102.86,65806.0,102.84,102.86,102.81,102.86,65806.0
2016-01-04 15:55:00,102.85,102.9,102.83,102.89,321608.0,102.85,102.9,102.83,102.89,321608.0
2016-01-05 09:30:00,103.13,103.16,102.98,103.06,132372.0,103.13,103.16,102.98,103.06,132372.0
2016-01-05 09:35:00,103.04,103.06,102.94,102.95,61135.0,103.04,103.06,102.94,102.95,61135.0
2016-01-05 09:40:00,102.94,103.03,102.93,102.99,77203.0,102.94,103.03,102.93,102.99,77203.0
2016-01-05 09:45:00,102.97,103.02,102.95,102.99,16832.0,102.97,103.02,102.95,102.99,16832.0
2016-01-05 09:50:00,102.99,103.06,102.99,103.05,29122.0,102.99,103.06,102.99,103.05,29122.0
2016-01-05 09:55:00,103.05,103.08,103.01,103.04,45952.0,103.05,103.08,103.01,103.04,45952.0
2016-01-05 10:00:00,103.02,103.07,102.99,103.07,74892.0,103.02,103.07,102.99,103.07,74892.0
2016-01-05 10:05:00,103.08,103.23,103.08,103.23,96086.0,103.08,103.23,103.08,103.23,96086.0
2016-01-05 10:10:00,103.23,103.29,103.15,103.17,82831.0,103.23,103.29,103.15,103.17,82831.0
2016-01-05 10:15:00,103.17,103.17,103.08,103.11,47147.0,103.17,103.17,103.08,103.11,47147.0
2016-01-05 10:20:00,103.11,103.17,103.09,103.17,49942.0,103.11,103.17,103.09,103.17,49942.0
2016-01-05 10:25:00,103.17,103.19,103.13,103.16,13521.0,103.17,103.19,103.13,103.16,13521.0
2016-01-05 10:30:00,103.18,103.2,103.11,103.12,30837.0,103.18,103.2,103.11,103.12,30837.0
2016-01-05 10:35:00,103.12,103.14,103.05,103.06,46876.0,103.12,103.14,103.05,103.06,46876.0
2016-01-05 10:40:00,103.06,103.07,102.98,102.99,53046.0,103.06,103.07,102.98,102.99,53046.0
2016-01-05 10:45:00,102.99,103.03,102.98,102.99,20436.0,102.99,103.03,102.98,102.99,20436.0
2016-01-05 10:50:00,102.98,102.99,102.93,102.96,37502.0,102.98,102.99,102.93,102.96,37502.0
2016-01-05 10:55:00,102.97,103.05,102.97,103.05,28039.0,102.97,103.05,102.97,103.05,28039.0
2016-01-05 11:00:00,103.04,103.1,103.04,103.08,22358.0,103.04,103.1,103.04,103.08,22358.0
2016-01-05 11:05:00,103.09,103.12,103.07,103.12,26262.0,103.09,103.12,103.07,103.12,26262.0
2016-01-05 11:10:00,103.11,103.13,103.09,103.13,18970.0,103.11,103.13,103.09,103.13,18970.0
2016-01-05 11:15:00,103.12,103.16,103.12,103.15,21451.0,103.12,103.16,103.12,103.15,21451.0
2016-01-05 11:20:00,103.14,103.15,103.09,103.11,23458.0,103.14,103.15,103.09,103.11,23458.0
2016-01-05 11:25:00,103.12,103.16,103.1,103.15,41217.0,103.12,103.16,103.1,103.15,41217.0
2016-01-05 11:30:00,103.15,103.2,103.15,103.15,57879.0,103.15,103.2,103.15,103.15,57879.0
2016-01-05 11:35:00,103.15,103.19,103.15,103.17,56657.0,103.15,103.19,103.15,103.17,56657.0
2016-01-05 11:40:00,103.17,103.41,103.15,103.29,358143.0,103.17,103.41,103.15,103.29,358143.0
2016-01-05 11:45:00,103.29,103.31,103.23,103.26,58966.0,103.29,103.31,103.23,103.26,58966.0
2016-01-05 11:50:00,103.26,103.31,103.25,103.31,30611.0,103.26,103.31,103.25,103.31,30611.0
2016-01-05 11:55:00,103.31,103.34,103.28,103.3,22199.0,103.31,103.34,103.28,103.3,22199.0
2016-01-05 12:00:00,103.31,103.32,103.25,103.26,31938.0,103.31,103.32,103.25,103.26,31938.0
2016-01-05 12:05:00,103.26,103.27,103.2,103.22,12292.0,103.26,103.27,103.2,103.22,12292.0
2016-01-05 12:10:00,103.22,103.26,103.18,103.26,15261.0,103.22,103.26,103.18,103.26,15261.0
2016-01-05 12:15:00,103.25,103.46,103.25,103.38,194894.0,103.25,103.46,103.25,103.38,194894.0
2016-01-05 12:20:00,103.37,103.38,103.34,103.34,23278.0,103.37,103.38,103.34,103.34,23278.0
2016-01-05 12:25:00,103.33,103.35,103.3,103.32,14415.0,103.33,103.35,103.3,103.32,14415.0
2016-01-05 12:30:00,103.32,103.37,103.3,103.35,13821.0,103.32,103.37,103.3,103.35,13821.0
2016-01-05 12:35:00,103.35,103.37,103.32,103.36,8162.0,103.35,103.37,103.32,103.36,8162.0
2016-01-05 12:40:00,103.37,103.37,103.32,103.36,16903.0,103.37,103.37,103.32,103.36,16903.0
2016-01-05 12:45:00,103.36,103.37,103.31,103.32,13111.0,103.36,103.37,103.31,103.32,13111.0
2016-01-05 12:50:00,103.32,103.32,103.31,103.32,12985.0,103.32,103.32,103.31,103.32,12985.0
2016-01-05 12:55:00,103.32,103.34,103.3,103.3,11969.0,103.32,103.34,103.3,103.3,11969.0
2016-01-05 13:00:00,103.29,103.3,103.16,103.22,73583.0,103.29,103.3,103.16,103.22,73583.0
2016-01-05 13:05:00,103.21,103.25,103.0,103.14,158255.0,103.21,103.25,103.0,103.14,158255.0
2016-01-05 13:10:00,103.13,103.13,103.06,103.09,39757.0,103.13,103.13,103.06,103.09,39757.0
2016-01-05 13:15:00,103.09,103.15,103.09,103.12,17198.0,103.09,103.15,103.09,103.12,17198.0
2016-01-05 13:20:00,103.13,103.18,103.12,103.17,14215.0,103.13,103.18,103.12,103.17,14215.0
2016-01-05 13:25:00,103.16,103.25,103.14,103.21,21130.0,103.16,103.25,103.14,103.21,21130.0
2016-01-05 13:30:00,103.22,103.27,103.22,103.26,11693.0,103.22,103.27,103.22,103.26,11693.0
2016-01-05 13:35:00,103.25,103.26,103.23,103.24,6235.0,103.25,103.26,103.23,103.24,6235.0
2016-01-05 13:40:00,103.24,103.25,103.21,103.22,8914.0,103.24,103.25,103.21,103.22,8914.0
2016-01-05 13:45:00,103.2,103.22,103.17,103.17,18136.0,103.2,103.22,103.17,103.17,18136.0
2016-01-05 13:50:00,103.16,103.2,103.16,103.19,24034.0,103.16,103.2,103.16,103.19,24034.0
2016-01-05 13:55:00,103.19,103.2,103.17,103.18,8206.0,103.19,103.2,103.17,103.18,8206.0
2016-01-05 14:00:00,103.18,103.18,103.15,103.17,12105.0,103.18,103.18,103.15,103.17,12105.0
2016-01-05 14:05:00,103.17,103.19,103.16,103.17,8030.0,103.17,103.19,103.16,103.17,8030.0
2016-01-05 14:10:00,103.18,103.19,103.16,103.19,13071.0,103.18,103.19,103.16,103.19,13071.0
2016-01-05 14:15:00,103.19,103.2,103.18,103.19,3381.0,103.19,103.2,103.18,103.19,3381.0
2016-01-05 14:20:00,103.2,103.2,103.13,103.14,18434.0,103.2,103.2,103.13,103.14,18434.0
2016-01-05 14:25:00,103.13,103.15,103.11,103.12,9754.0,103.13,103.15,103.11,103.12,9754.0
2016-01-05 14:30:00,103.13,103.17,103.11,103.17,10868.0,103.13,103.17,103.11,103.17,10868.0
2016-01-05 14:35:00,103.18,103.19,103.15,103.16,16816.0,103.18,103.19,103.15,103.16,16816.0
2016-01-05 14:40:00,103.17,103.17,103.14,103.17,10252.0,103.17,103.17,103.14,103.17,10252.0
2016-01-05 14:45:00,103.17,103.17,103.16,103.16,6205.0,103.17,103.17,103.16,103.16,6205.0
2016-01-05 14:50:00,103.17,103.17,103.14,103.16,13461.0,103.17,103.17,103.14,103.16,13461.0
2016-01-05 14:55:00,103.16,103.19,103.16,103.19,14314.0,103.16,103.19,103.16,103.19,14314.0
2016-01-05 15:00:00,103.2,103.2,103.19,103.2,5689.0,103.2,103.2,103.19,103.2,5689.0
2016-01-05 15:05:00,103.19,103.2,103.19,103.2,7587.0,103.19,103.2,103.19,103.2,7587.0
2016-01-05 15:10:00,103.19,103.21,103.16,103.16,9626.0,103.19,103.21,103.16,103.16,9626.0
2016-01-05 15:15:00,103.15,103.18,103.15,103.16,18370.0,103.15,103.18,103.15,103.16,18370.0
2016-01-05 15:20:00,103.16,103.18,103.16,103.16,8440.0,103.16,103.18,103.16,103.16,8440.0
2016-01-05 15:25:00,103.17,103.17,103.14,103.15,17325.0,103.17,103.17,103.14,103.15,17325.0
2016-01-05 15:30:00,103.15,103.18,103.14,103.16,26473.0,103.15,103.18,103.14,103.16,26473.0
2016-01-05 15:35:00,103.17,103.23,103.16,103.23,52750.0,103.17,103.23,103.16,103.23,52750.0
2016-01-05 15:40:00,103.23,103.23,103.17,103.18,28640.0,103.23,103.23,103.17,103.18,28640.0
2016-01-05 15:45:00,103.19,103.22,103.17,103.2,46944.0,103.19,103.22,103.17,103.2,46944.0
2016-01-05 15:50:00,103.2,103.2,103.18,103.19,36136.0,103.2,103.2,103.18,103.19,36136.0
2016-01-05 15:55:00,103.19,103.19,103.17,103.18,121529.0,103.19,103.19,103.17,103.18,121529.0
2016-01-06 09:30:00,104.39,104.57,104.37,104.49,468216.0,104.39,104.57,104.37,104.49,468216.0
2016-01-06 09:35:00,104.5,104.56,104.32,104.32,258630.0,104.5,104.56,104.32,104.32,258630.0
2016-01-06 09:40:00,104.33,104.41,104.3,104.33,167870.0,104.33,104.41,104.3,104.33,167870.0
2016-01-06 09:45:00,104.33,104.44,104.3,104.42,99709.0,104.33,104.44,104.3,104.42,99709.0
2016-01-06 09:50:00,104.42,104.46,104.28,104.31,106606.0,104.42,104.46,104.28,104.31,106606.0
2016-01-06 09:55:00,104.32,104.35,104.27,104.32,299375.0,104.32,104.35,104.27,104.32,299375.0
2016-01-06 10:00:00,104.32,104.43,104.31,104.39,119551.0,104.32,104.43,104.31,104.39,119551.0
2016-01-06 10:05:00,104.39,104.4,104.17,104.22,108405.0,104.39,104.4,104.17,104.22,108405.0
2016-01-06 10:10:00,104.23,104.27,104.17,104.23,81563.0,104.23,104.27,104.17,104.23,81563.0
2016-01-06 10:15:00,104.22,104.27,104.22,104.27,78298.0,104.22,104.27,104.22,104.27,78298.0
2016-01-06 10:20:00,104.26,104.28,104.07,104.1,45576.0,104.26,104.28,104.07,104.1,45576.0
2016-01-06 10:25:00,104.08,104.13,104.07,104.11,106376.0,104.08,104.13,104.07,104.11,106376.0
2016-01-06 10:30:00,104.11,104.17,104.1,104.1,72494.0,104.11,104.17,104.1,104.1,72494.0
2016-01-06 10:35:00,104.09,104.12,103.93,104.04,83316.0,104.09,104.12,103.93,104.04,83316.0
2016-01-06 10:40:00,104.04,104.1,104.02,104.04,76598.0,104.04,104.1,104.02,104.04,76598.0
2016-01-06 10:45:00,104.03,104.07,104.02,104.05,25744.0,104.03,104.07,104.02,104.05,25744.0
2016-01-06 10:50:00,104.05,104.1,104.05,104.07,30439.0,104.05,104.1,104.05,104.07,30439.0
2016-01-06 10:55:00,104.07,104.1,104.02,104.05,38819.0,104.07,104.1,104.02,104.05,38819.0
2016-01-06 11:00:00,104.05,104.2,104.05,104.18,197672.0,104.05,104.2,104.05,104.18,197672.0
2016-01-06 11:05:00,104.18,104.26,104.15,104.18,309896.0,104.18,104.26,104.15,104.18,309896.0
2016-01-06 11:10:00,104.18,104.26,104.17,104.23,49296.0,104.18,104.26,104.17,104.23,49296.0
2016-01-06 11:15:00,104.23,104.34,104.21,104.31,470344.0,104.23,104.34,104.21,104.31,470344.0
2016-01-06 11:20:00,104.31,104.41,104.29,104.4,476499.0,104.31,104.41,104.29,104.4,476499.0
2016-01-06 11:25:00,104.4,104.41,104.28,104.32,95799.0,104.4,104.41,104.28,104.32,95799.0
2016-01-06 11:30:00,104.33,104.45,104.33,104.39,419308.0,104.33,104.45,104.33,104.39,419308.0
2016-01-06 11:35:00,104.39,104.44,104.32,104.34,235224.0,104.39,104.44,104.32,104.34,235224.0
2016-01-06 11:40:00,104.34,104.35,104.3,104.32,81745.0,104.34,104.35,104.3,104.32,81745.0
2016-01-06 11:45:00,104.33,104.36,104.32,104.33,31790.0,104.33,104.36,104.32,104.33,31790.0
2016-01-06 11:50:00,104.32,104.33,104.11,104.29,242264.0,104.32,104.33,104.11,104.29,242264.0
2016-01-06 11:55:00,104.29,104.38,104.29,104.37,56675.0,104.29,104.38,104.29,104.37,56675.0
2016-01-06 12:00:00,104.38,104.41,104.34,104.34,78328.0,104.38,104.41,104.34,104.34,78328.0
2016-01-06 12:05:00,104.34,104.36,104.31,104.36,158303.0,104.34,104.36,104.31,104.36,158303.0
2016-01-06 12:10:00,104.36,104.36,104.28,104.3,21774.0,104.36,104.36,104.28,104.3,21774.0
2016-01-06 12:15:00,104.31,104.32,104.27,104.31,53854.0,104.31,104.32,104.27,104.31,53854.0
2016-01-06 12:20:00,104.31,104.36,104.3,104.34,28820.0,104.31,104.36,104.3,104.34,28820.0
2016-01-06 12:25:00,104.35,104.4,104.34,104.4,71423.0,104.35,104.4,104.34,104.4,71423.0
2016-01-06 12:30:00,104.4,104.44,104.39,104.43,20474.0,104.4,104.44,104.39,104.43,20474.0
2016-01-06 12:35:00,104.43,104.43,104.37,104.37,27562.0,104.43,104.43,104.37,104.37,27562.0
2016-01-06 12:40:00,104.38,104.41,104.37,104.39,37089.0,104.38,104.41,104.37,104.39,37089.0
2016-01-06 12:45:00,104.39,104.45,104.39,104.42,53199.0,104.39,104.45,104.39,104.42,53199.0
2016-01-06 12:50:00,104.42,104.42,104.35,104.37,56487.0,104.42,104.42,104.35,104.37,56487.0
2016-01-06 12:55:00,104.37,104.42,104.34,104.39,59240.0,104.37,104.42,104.34,104.39,59240.0
2016-01-06 13:00:00,104.39,104.43,104.38,104.4,60889.0,104.39,104.43,104.38,104.4,60889.0
2016-01-06 13:05:00,104.39,104.44,104.36,104.43,28396.0,104.39,104.44,104.36,104.43,28396.0
2016-01-06 13:10:00,104.43,104.51,104.42,104.48,106741.0,104.43,104.51,104.42,104.48,106741.0
2016-01-06 13:15:00,104.48,104.51,104.47,104.5,73884.0,104.48,104.51,104.47,104.5,73884.0
2016-01-06 13:20:00,104.5,104.52,104.49,104.5,27310.0,104.5,104.52,104.49,104.5,27310.0
2016-01-06 13:25:00,104.49,104.55,104.48,104.5,63390.0,104.49,104.55,104.48,104.5,63390.0
2016-01-06 13:30:00,104.5,104.51,104.46,104.48,67251.0,104.5,104.51,104.46,104.48,67251.0
2016-01-06 13:35:00,104.47,104.65,104.45,104.64,100418.0,104.47,104.65,104.45,104.64,100418.0
2016-01-06 13:40:00,104.63,104.7,104.58,104.63,55868.0,104.63,104.7,104.58,104.63,55868.0
2016-01-06 13:45:00,104.63,104.7,104.6,104.7,59404.0,104.63,104.7,104.6,104.7,59404.0
2016-01-06 13:50:00,104.71,104.73,104.63,104.66,34528.0,104.71,104.73,104.63,104.66,34528.0
2016-01-06 13:55:00,104.67,104.74,104.64,104.65,71728.0,104.67,104.74,104.64,104.65,71728.0
2016-01-06 14:00:00,104.65,104.79,104.64,104.74,69196.0,104.65,104.79,104.64,104.74,69196.0
2016-01-06 14:05:00,104.75,104.8,104.67,104.72,74359.0,104.75,104.8,104.67,104.72,74359.0
2016-01-06 14:10:00,104.72,104.75,104.66,104.68,60706.0,104.72,104.75,104.66,104.68,60706.0
2016-01-06 14:15:00,104.68,104.68,104.54,104.55,110927.0,104.68,104.68,104.54,104.55,110927.0
2016-01-06 14:20:00,104.55,104.61,104.52,104.6,44217.0,104.55,104.61,104.52,104.6,44217.0
2016-01-06 14:25:00,104.59,104.62,104.54,104.55,29577.0,104.59,104.62,104.54,104.55,29577.0
2016-01-06 14:30:00,104.57,104.8,104.54,104.63,333160.0,104.57,104.8,104.54,104.63,333160.0
2016-01-06 14:35:00,104.64,104.66,104.61,104.61,43867.0,104.64,104.66,104.61,104.61,43867.0
2016-01-06 14:40:00,104.62,104.7,104.59,104.7,45249.0,104.62,104.7,104.59,104.7,45249.0
2016-01-06 14:45:00,104.69,104.73,104.67,104.72,41504.0,104.69,104.73,104.67,104.72,41504.0
2016-01-06 14:50:00,104.73,104.78,104.67,104.68,65122.0,104.73,104.78,104.67,104.68,65122.0
2016-01-06 14:55:00,104.68,104.71,104.64,104.66,47726.0,104.68,104.71,104.64,104.66,47726.0
2016-01-06 15:00:00,104.67,104.7,104.64,104.67,25893.0,104.67,104.7,104.64,104.67,25893.0
2016-01-06 15:05:00,104.68,104.68,104.62,104.63,56956.0,104.68,104.68,104.62,104.63,56956.0
2016-01-06 15:10:00,104.63,104.69,104.62,104.68,31260.0,104.63,104.69,104.62,104.68,31260.0
2016-01-06 15:15:00,104.68,104.7,104.66,104.67,21211.0,104.68,104.7,104.66,104.67,21211.0
2016-01-06 15:20:00,104.68,104.69,104.64,104.64,30393.0,104.68,104.69,104.64,104.64,30393.0
2016-01-06 15:25:00,104.64,104.65,104.6,104.61,68395.0,104.64,104.65,104.6,104.61,68395.0
2016-01-06 15:30:00,104.61,104.62,104.58,104.59,85880.0,104.61,104.62,104.58,104.59,85880.0
2016-01-06 15:35:00,104.59,104.6,104.56,104.57,94808.0,104.59,104.6,104.56,104.57,94808.0
2016-01-06 15:40:00,104.57,104.66,104.56,104.63,145351.0,104.57,104.66,104.56,104.63,145351.0
2016-01-06 15:45:00,104.63,104.65,104.63,104.64,43120.0,104.63,104.65,104.63,104.64,43120.0
2016-01-06 15:50:00,104.64,104.68,104.63,104.66,76307.0,104.64,104.68,104.63,104.66,76307.0
2016-01-06 15:55:00,104.66,104.69,104.62,104.66,217182.0,104.66,104.69,104.62,104.66,217182.0
2016-01-07 09:30:00,105.83,105.91,105.75,105.79,225683.0,105.83,105.91,105.75,105.79,225683.0
2016-01-07 09:35:00,105.78,105.81,105.65,105.72,356121.0,105.78,105.81,105.65,105.72,356121.0
2016-01-07 09:40:00,105.71,105.73,105.57,105.59,153515.0,105.71,105.73,105.57,105.59,153515.0
2016-01-07 09:45:00,105.59,105.78,105.59,105.63,156829.0,105.59,105.78,105.59,105.63,156829.0
2016-01-07 09:50:00,105.63,105.75,105.59,105.65,99248.0,105.63,105.75,105.59,105.65,99248.0
2016-01-07 09:55:00,105.65,105.81,105.63,105.81,163014.0,105.65,105.81,105.63,105.81,163014.0
2016-01-07 10:00:00,105.79,105.88,105.74,105.84,216833.0,105.79,105.88,105.74,105.84,216833.0
2016-01-07 10:05:00,105.84,105.93,105.83,105.89,173795.0,105.84,105.93,105.83,105.89,173795.0
2016-01-07 10:10:00,105.89,105.97,105.79,105.79,508702.0,105.89,105.97,105.79,105.79,508702.0
2016-01-07 10:15:00,105.8,105.93,105.77,105.87,164411.0,105.8,105.93,105.77,105.87,164411.0
2016-01-07 10:20:00,105.84,105.87,105.74,105.74,313818.0,105.84,105.87,105.74,105.74,313818.0
2016-01-07 10:25:00,105.74,105.78,105.69,105.7,343357.0,105.74,105.78,105.69,105.7,343357.0
2016-01-07 10:30:00,105.71,105.73,105.56,105.65,149334.0,105.71,105.73,105.56,105.65,149334.0
2016-01-07 10:35:00,105.64,105.65,105.29,105.3,259975.0,105.64,105.65,105.29,105.3,259975.0
2016-01-07 10:40:00,105.3,105.41,105.19,105.39,98590.0,105.3,105.41,105.19,105.39,98590.0
2016-01-07 10:45:00,105.39,105.44,105.36,105.42,180948.0,105.39,105.44,105.36,105.42,180948.0
2016-01-07 10:50:00,105.42,105.51,105.4,105.46,194456.0,105.42,105.51,105.4,105.46,194456.0
2016-01-07 10:55:00,105.47,105.55,105.45,105.54,79857.0,105.47,105.55,105.45,105.54,79857.0
2016-01-07 11:00:00,105.52,105.7,105.52,105.66,81288.0,105.52,105.7,105.52,105.66,81288.0
2016-01-07 11:05:00,105.66,105.66,105.55,105.59,111578.0,105.66,105.66,105.55,105.59,111578.0
2016-01-07 11:10:00,105.6,105.68,105.58,105.64,33416.0,105.6,105.68,105.58,105.64,33416.0
2016-01-07 11:15:00,105.64,105.75,105.64,105.75,100534.0,105.64,105.75,105.64,105.75,100534.0
2016-01-07 11:20:00,105.74,105.78,105.69,105.73,91420.0,105.74,105.78,105.69,105.73,91420.0
2016-01-07 11:25:00,105.74,105.86,105.74,105.85,42455.0,105.74,105.86,105.74,105.85,42455.0
2016-01-07 11:30:00,105.85,105.88,105.79,105.81,72737.0,105.85,105.88,105.79,105.81,72737.0
2016-01-07 11:35:00,105.81,105.84,105.75,105.79,33778.0,105.81,105.84,105.75,105.79,33778.0
2016-01-07 11:40:00,105.79,105.81,105.72,105.73,65570.0,105.79,105.81,105.72,105.73,65570.0
2016-01-07 11:45:00,105.73,105.85,105.71,105.81,81304.0,105.73,105.85,105.71,105.81,81304.0
2016-01-07 11:50:00,105.81,105.86,105.81,105.82,38007.0,105.81,105.86,105.81,105.82,38007.0
2016-01-07 11:55:00,105.81,105.83,105.78,105.81,47034.0,105.81,105.83,105.78,105.81,47034.0
2016-01-07 12:00:00,105.82,105.83,105.79,105.83,39133.0,105.82,105.83,105.79,105.83,39133.0
2016-01-07 12:05:00,105.83,105.84,105.79,105.82,52085.0,105.83,105.84,105.79,105.82,52085.0
2016-01-07 12:10:00,105.82,105.87,105.79,105.87,26376.0,105.82,105.87,105.79,105.87,26376.0
2016-01-07 12:15:00,105.88,105.97,105.86,105.87,52999.0,105.88,105.97,105.86,105.87,52999.0
2016-01-07 12:20:00,105.88,105.95,105.86,105.95,74155.0,105.88,105.95,105.86,105.95,74155.0
2016-01-07 12:25:00,105.95,106.04,105.94,106.04,214403.0,105.95,106.04,105.94,106.04,214403.0
2016-01-07 12:30:00,106.04,106.08,105.98,106.02,57545.0,106.04,106.08,105.98,106.02,57545.0
2016-01-07 12:35:00,106.02,106.05,105.98,106.02,63325.0,106.02,106.05,105.98,106.02,63325.0
2016-01-07 12:40:00,106.02,106.03,105.95,106.02,57235.0,106.02,106.03,105.95,106.02,57235.0
2016-01-07 12:45:00,106.03,106.07,106.02,106.02,67678.0,106.03,106.07,106.02,106.02,67678.0
2016-01-07 12:50:00,106.02,106.08,106.01,106.08,109169.0,106.02,106.08,106.01,106.08,109169.0
2016-01-07 12:55:00,106.07,106.1,106.04,106.09,124623.0,106.07,106.1,106.04,106.09,124623.0
2016-01-07 13:00:00,106.09,106.11,106.03,106.04,55842.0,106.09,106.11,106.03,106.04,55842.0
2016-01-07 13:05:00,106.04,106.08,106.03,106.05,48801.0,106.04,106.08,106.03,106.05,48801.0
2016-01-07 13:10:00,106.04,106.06,106.01,106.02,42589.0,106.04,106.06,106.01,106.02,42589.0
2016-01-07 13:15:00,106.01,106.05,105.98,106.04,47622.0,106.01,106.05,105.98,106.04,47622.0
2016-01-07 13:20:00,106.03,106.08,106.02,106.04,41393.0,106.03,106.08,106.02,106.04,41393.0
2016-01-07 13:25:00,106.04,106.06,106.0,106.01,35008.0,106.04,106.06,106.0,106.01,35008.0
2016-01-07 13:30:00,106.02,106.02,105.95,106.01,59599.0,106.02,106.02,105.95,106.01,59599.0
2016-01-07 13:35:00,106.01,106.05,105.98,106.04,190322.0,106.01,106.05,105.98,106.04,190322.0
2016-01-07 13:40:00,106.04,106.05,105.96,106.0,200872.0,106.04,106.05,105.96,106.0,200872.0
2016-01-07 13:45:00,106.0,106.04,105.96,105.98,73446.0,106.0,106.04,105.96,105.98,73446.0
2016-01-07 13:50:00,105.98,106.01,105.94,105.94,189426.0,105.98,106.01,105.94,105.94,189426.0
2016-01-07 13:55:00,105.95,106.05,105.95,106.05,114948.0,105.95,106.05,105.95,106.05,114948.0
2016-01-07 14:00:00,106.05,106.1,106.03,106.09,56638.0,106.05,106.1,106.03,106.09,56638.0
2016-01-07 14:05:00,106.08,106.13,106.08,106.11,114148.0,106.08,106.13,106.08,106.11,114148.0
2016-01-07 14:10:00,106.1,106.15,106.1,106.15,123403.0,106.1,106.15,106.1,106.15,123403.0
2016-01-07 14:15:00,106.14,106.18,106.12,106.13,321536.0,106.14,106.18,106.12,106.13,321536.0
2016-01-07 14:20:00,106.14,106.14,106.11,106.13,44888.0,106.14,106.14,106.11,106.13,44888.0
2016-01-07 14:25:00,106.12,106.17,106.09,106.17,137314.0,106.12,106.17,106.09,106.17,137314.0
2016-01-07 14:30:00,106.17,106.21,106.13,106.17,122076.0,106.17,106.21,106.13,106.17,122076.0
2016-01-07 14:35:00,106.16,106.18,106.14,106.17,43675.0,106.16,106.18,106.14,106.17,43675.0
2016-01-07 14:40:00,106.17,106.18,106.14,106.14,74967.0,106.17,106.18,106.14,106.14,74967.0
2016-01-07 14:45:00,106.14,106.15,106.13,106.13,50659.0,106.14,106.15,106.13,106.13,50659.0
2016-01-07 14:50:00,106.13,106.15,106.12,106.14,56912.0,106.13,106.15,106.12,106.14,56912.0
2016-01-07 14:55:00,106.14,106.21,106.14,106.2,71300.0,106.14,106.21,106.14,106.2,71300.0
2016-01-07 15:00:00,106.2,106.24,106.19,106.2,95073.0,106.2,106.24,106.19,106.2,95073.0
2016-01-07 15:05:00,106.2,106.21,106.13,106.14,98078.0,106.2,106.21,106.13,106.14,98078.0
2016-01-07 15:10:00,106.14,106.16,106.11,106.14,62763.0,106.14,106.16,106.11,106.14,62763.0
2016-01-07 15:15:00,106.15,106.16,106.13,106.15,48544.0,106.15,106.16,106.13,106.15,48544.0
2016-01-07 15:20:00,106.15,106.22,106.14,106.21,83628.0,106.15,106.22,106.14,106.21,83628.0
2016-01-07 15:25:00,106.22,106.22,106.16,106.17,53157.0,106.22,106.22,106.16,106.17,53157.0
2016-01-07 15:30:00,106.17,106.18,106.13,106.13,162640.0,106.17,106.18,106.13,106.13,162640.0
2016-01-07 15:35:00,106.13,106.19,106.12,106.16,342753.0,106.13,106.19,106.12,106.16,342753.0
2016-01-07 15:40:00,106.15,106.17,106.13,106.16,156009.0,106.15,106.17,106.13,106.16,156009.0
2016-01-07 15:45:00,106.17,106.17,106.07,106.07,129798.0,106.17,106.17,106.07,106.07,129798.0
2016-01-07 15:50:00,106.08,106.11,106.07,106.09,152107.0,106.08,106.11,106.07,106.09,152107.0
2016-01-07 15:55:00,106.09,106.17,106.06,106.14,336210.0,106.09,106.17,106.06,106.14,336210.0
2016-01-08 09:30:00,105.48,105.56,105.38,105.39,269225.0,105.48,105.56,105.38,105.39,269225.0
2016-01-08 09:35:00,105.37,105.45,105.33,105.44,150483.0,105.37,105.45,105.33,105.44,150483.0
2016-01-08 09:40:00,105.42,105.6,105.36,105.58,101634.0,105.42,105.6,105.36,105.58,101634.0
2016-01-08 09:45:00,105.58,105.64,105.4,105.48,160891.0,105.58,105.64,105.4,105.48,160891.0
2016-01-08 09:50:00,105.48,105.52,105.41,105.45,85718.0,105.48,105.52,105.41,105.45,85718.0
2016-01-08 09:55:00,105.45,105.45,105.31,105.37,74532.0,105.45,105.45,105.31,105.37,74532.0
2016-01-08 10:00:00,105.36,105.64,105.36,105.59,161290.0,105.36,105.64,105.36,105.59,161290.0
2016-01-08 10:05:00,105.59,105.7,105.53,105.62,160574.0,105.59,105.7,105.53,105.62,160574.0
2016-01-08 10:10:00,105.63,105.68,105.54,105.6,87352.0,105.63,105.68,105.54,105.6,87352.0
2016-01-08 10:15:00,105.6,105.62,105.51,105.61,66199.0,105.6,105.62,105.51,105.61,66199.0
2016-01-08 10:20:00,105.6,105.6,105.5,105.5,47570.0,105.6,105.6,105.5,105.5,47570.0
2016-01-08 10:25:00,105.5,105.53,105.43,105.47,122934.0,105.5,105.53,105.43,105.47,122934.0
2016-01-08 10:30:00,105.47,105.52,105.43,105.43,65265.0,105.47,105.52,105.43,105.43,65265.0
2016-01-08 10:35:00,105.43,105.5,105.41,105.49,41057.0,105.43,105.5,105.41,105.49,41057.0
2016-01-08 10:40:00,105.48,105.52,105.43,105.5,25749.0,105.48,105.52,105.43,105.5,25749.0
2016-01-08 10:45:00,105.51,105.52,105.43,105.44,55227.0,105.51,105.52,105.43,105.44,55227.0
2016-01-08 10:50:00,105.44,105.58,105.44,105.56,21430.0,105.44,105.58,105.44,105.56,21430.0
2016-01-08 10:55:00,105.55,105.55,105.44,105.54,19745.0,105.55,105.55,105.44,105.54,19745.0
2016-01-08 11:00:00,105.55,105.55,105.47,105.51,23830.0,105.55,105.55,105.47,105.51,23830.0
2016-01-08 11:05:00,105.52,105.54,105.45,105.45,38722.0,105.52,105.54,105.45,105.45,38722.0
2016-01-08 11:10:00,105.47,105.53,105.47,105.52,17591.0,105.47,105.53,105.47,105.52,17591.0
2016-01-08 11:15:00,105.52,105.59,105.5,105.57,53931.0,105.52,105.59,105.5,105.57,53931.0
2016-01-08 11:20:00,105.57,105.75,105.56,105.65,115130.0,105.57,105.75,105.56,105.65,115130.0
2016-01-08 11:25:00,105.65,105.68,105.62,105.65,41064.0,105.65,105.68,105.62,105.65,41064.0
2016-01-08 11:30:00,105.65,105.78,105.65,105.7,60313.0,105.65,105.78,105.65,105.7,60313.0
2016-01-08 11:35:00,105.71,105.8,105.64,105.66,168862.0,105.71,105.8,105.64,105.66,168862.0
2016-01-08 11:40:00,105.66,105.73,105.57,105.57,68945.0,105.66,105.73,105.57,105.57,68945.0
2016-01-08 11:45:00,105.58,105.64,105.57,105.63,791406.0,105.58,105.64,105.57,105.63,791406.0
2016-01-08 11:50:00,105.63,105.64,105.57,105.57,251136.0,105.63,105.64,105.57,105.57,251136.0
2016-01-08 11:55:00,105.57,105.63,105.54,105.57,71695.0,105.57,105.63,105.54,105.57,71695.0
2016-01-08 12:00:00,105.58,105.61,105.51,105.59,41376.0,105.58,105.61,105.51,105.59,41376.0
2016-01-08 12:05:00,105.59,105.61,105.49,105.49,61501.0,105.59,105.61,105.49,105.49,61501.0
2016-01-08 12:10:00,105.5,105.59,105.44,105.53,104940.0,105.5,105.59,105.44,105.53,104940.0
2016-01-08 12:15:00,105.53,105.54,105.45,105.48,57655.0,105.53,105.54,105.45,105.48,57655.0
2016-01-08 12:20:00,105.48,105.48,105.3,105.31,107319.0,105.48,105.48,105.3,105.31,107319.0
2016-01-08 12:25:00,105.31,105.37,105.3,105.31,72511.0,105.31,105.37,105.3,105.31,72511.0
2016-01-08 12:30:00,105.32,105.44,105.31,105.36,71265.0,105.32,105.44,105.31,105.36,71265.0
2016-01-08 12:35:00,105.37,105.39,105.32,105.36,25882.0,105.37,105.39,105.32,105.36,25882.0
2016-01-08 12:40:00,105.38,105.41,105.37,105.39,26467.0,105.38,105.41,105.37,105.39,26467.0
2016-01-08 12:45:00,105.38,105.39,105.31,105.34,39187.0,105.38,105.39,105.31,105.34,39187.0
2016-01-08 12:50:00,105.34,105.4,105.31,105.32,36495.0,105.34,105.4,105.31,105.32,36495.0
2016-01-08 12:55:00,105.32,105.35,105.3,105.3,34025.0,105.32,105.35,105.3,105.3,34025.0
2016-01-08 13:00:00,105.31,105.32,105.2,105.23,74642.0,105.31,105.32,105.2,105.23,74642.0
2016-01-08 13:05:00,105.23,105.27,105.2,105.22,29445.0,105.23,105.27,105.2,105.22,29445.0
2016-01-08 13:10:00,105.21,105.24,105.19,105.19,22753.0,105.21,105.24,105.19,105.19,22753.0
2016-01-08 13:15:00,105.19,105.2,105.13,105.18,35417.0,105.19,105.2,105.13,105.18,35417.0
2016-01-08 13:20:00,105.18,105.18,105.11,105.12,90546.0,105.18,105.18,105.11,105.12,90546.0
2016-01-08 13:25:00,105.12,105.15,105.05,105.05,53544.0,105.12,105.15,105.05,105.05,53544.0
2016-01-08 13:30:00,105.05,105.14,105.04,105.11,90915.0,105.05,105.14,105.04,105.11,90915.0
2016-01-08 13:35:00,105.11,105.15,105.11,105.11,29206.0,105.11,105.15,105.11,105.11,29206.0
2016-01-08 13:40:00,105.11,105.14,105.11,105.13,13701.0,105.11,105.14,105.11,105.13,13701.0
2016-01-08 13:45:00,105.14,105.15,105.12,105.15,22135.0,105.14,105.15,105.12,105.15,22135.0
2016-01-08 13:50:00,105.16,105.16,105.14,105.14,14964.0,105.16,105.16,105.14,105.14,14964.0
2016-01-08 13:55:00,105.14,105.15,105.09,105.09,34314.0,105.14,105.15,105.09,105.09,34314.0
2016-01-08 14:00:00,105.1,105.11,105.07,105.08,23198.0,105.1,105.11,105.07,105.08,23198.0
2016-01-08 14:05:00,105.09,105.14,105.09,105.13,33474.0,105.09,105.14,105.09,105.13,33474.0
2016-01-08 14:10:00,105.13,105.17,105.13,105.16,47511.0,105.13,105.17,105.13,105.16,47511.0
2016-01-08 14:15:00,105.16,105.22,105.16,105.21,26636.0,105.16,105.22,105.16,105.21,26636.0
2016-01-08 14:20:00,105.22,105.26,105.22,105.26,49690.0,105.22,105.26,105.22,105.26,49690.0
2016-01-08 14:25:00,105.26,105.44,105.26,105.42,139203.0,105.26,105.44,105.26,105.42,139203.0
2016-01-08 14:30:00,105.42,105.42,105.3,105.32,62791.0,105.42,105.42,105.3,105.32,62791.0
2016-01-08 14:35:00,105.31,105.37,105.3,105.35,48098.0,105.31,105.37,105.3,105.35,48098.0
2016-01-08 14:40:00,105.36,105.48,105.34,105.47,24556.0,105.36,105.48,105.34,105.47,24556.0
2016-01-08 14:45:00,105.46,105.49,105.41,105.42,19282.0,105.46,105.49,105.41,105.42,19282.0
2016-01-08 14:50:00,105.42,105.53,105.4,105.51,163769.0,105.42,105.53,105.4,105.51,163769.0
2016-01-08 14:55:00,105.5,105.51,105.46,105.5,29198.0,105.5,105.51,105.46,105.5,29198.0
2016-01-08 15:00:00,105.49,105.51,105.44,105.48,38447.0,105.49,105.51,105.44,105.48,38447.0
2016-01-08 15:05:00,105.49,105.51,105.46,105.49,33973.0,105.49,105.51,105.46,105.49,33973.0
2016-01-08 15:10:00,105.49,105.52,105.46,105.5,29642.0,105.49,105.52,105.46,105.5,29642.0
2016-01-08 15:15:00,105.51,105.57,105.5,105.53,96768.0,105.51,105.57,105.5,105.53,96768.0
2016-01-08 15:20:00,105.53,105.53,105.49,105.5,35398.0,105.53,105.53,105.49,105.5,35398.0
2016-01-08 15:25:00,105.5,105.5,105.46,105.46,31591.0,105.5,105.5,105.46,105.46,31591.0
2016-01-08 15:30:00,105.47,105.58,105.47,105.53,32955.0,105.47,105.58,105.47,105.53,32955.0
2016-01-08 15:35:00,105.53,105.55,105.5,105.52,39087.0,105.53,105.55,105.5,105.52,39087.0
2016-01-08 15:40:00,105.51,105.55,105.5,105.52,31481.0,105.51,105.55,105.5,105.52,31481.0
2016-01-08 15:45:00,105.53,105.61,105.52,105.61,70601.0,105.53,105.61,105.52,105.61,70601.0
2016-01-08 15:50:00,105.61,105.67,105.58,105.59,108291.0,105.61,105.67,105.58,105.59,108291.0
2016-01-08 15:55:00,105.59,105.66,105.58,105.66,176177.0,105.59,105.66,105.58,105.66,176177.0
2016-01-11 09:30:00,105.47,105.49,105.37,105.4,119152.0,105.47,105.49,105.37,105.4,119152.0
2016-01-11 09:35:00,105.39,105.57,105.37,105.49,106798.0,105.39,105.57,105.37,105.49,106798.0
2016-01-11 09:40:00,105.5,105.5,105.42,105.44,46214.0,105.5,105.5,105.42,105.44,46214.0
2016-01-11 09:45:00,105.43,105.5,105.4,105.45,26664.0,105.43,105.5,105.4,105.45,26664.0
2016-01-11 09:50:00,105.46,105.54,105.45,105.47,61597.0,105.46,105.54,105.45,105.47,61597.0
2016-01-11 09:55:00,105.49,105.49,105.4,105.4,85360.0,105.49,105.49,105.4,105.4,85360.0
2016-01-11 10:00:00,105.4,105.41,105.15,105.26,163237.0,105.4,105.41,105.15,105.26,163237.0
2016-01-11 10:05:00,105.28,105.4,105.26,105.34,79442.0,105.28,105.4,105.26,105.34,79442.0
2016-01-11 10:10:00,105.34,105.34,105.12,105.13,134270.0,105.34,105.34,105.12,105.13,134270.0
2016-01-11 10:15:00,105.14,105.2,105.14,105.16,66091.0,105.14,105.2,105.14,105.16,66091.0
2016-01-11 10:20:00,105.16,105.2,105.02,105.02,154570.0,105.16,105.2,105.02,105.02,154570.0
2016-01-11 10:25:00,105.01,105.09,104.98,105.02,94020.0,105.01,105.09,104.98,105.02,94020.0
2016-01-11 10:30:00,105.01,105.07,104.94,105.02,74994.0,105.01,105.07,104.94,105.02,74994.0
2016-01-11 10:35:00,105.02,105.03,104.9,104.96,75488.0,105.02,105.03,104.9,104.96,75488.0
2016-01-11 10:40:00,104.95,105.06,104.94,104.99,90361.0,104.95,105.06,104.94,104.99,90361.0
2016-01-11 10:45:00,104.99,105.14,104.98,105.11,77763.0,104.99,105.14,104.98,105.11,77763.0
2016-01-11 10:50:00,105.1,105.16,105.09,105.14,40852.0,105.1,105.16,105.09,105.14,40852.0
2016-01-11 10:55:00,105.14,105.22,105.12,105.2,109489.0,105.14,105.22,105.12,105.2,109489.0
2016-01-11 11:00:00,105.2,105.36,105.2,105.35,59906.0,105.2,105.36,105.2,105.35,59906.0
2016-01-11 11:05:00,105.35,105.41,105.29,105.29,23515.0,105.35,105.41,105.29,105.29,23515.0
2016-01-11 11:10:00,105.3,105.35,105.28,105.33,39170.0,105.3,105.35,105.28,105.33,39170.0
2016-01-11 11:15:00,105.34,105.35,105.24,105.26,113983.0,105.34,105.35,105.24,105.26,113983.0
2016-01-11 11:20:00,105.26,105.32,105.26,105.3,58797.0,105.26,105.32,105.26,105.3,58797.0
2016-01-11 11:25:00,105.31,105.36,105.25,105.25,36236.0,105.31,105.36,105.25,105.25,36236.0
2016-01-11 11:30:00,105.24,105.3,105.22,105.26,46429.0,105.24,105.3,105.22,105.26,46429.0
2016-01-11 11:35:00,105.27,105.27,105.07,105.08,122065.0,105.27,105.27,105.07,105.08,122065.0
2016-01-11 11:40:00,105.09,105.09,105.02,105.07,59967.0,105.09,105.09,105.02,105.07,59967.0
2016-01-11 11:45:00,105.08,105.08,105.02,105.02,24300.0,105.08,105.08,105.02,105.02,24300.0
2016-01-11 11:50:00,105.02,105.07,104.99,105.06,33907.0,105.02,105.07,104.99,105.06,33907.0
2016-01-11 11:55:00,105.06,105.09,105.04,105.08,34890.0,105.06,105.09,105.04,105.08,34890.0
2016-01-11 12:00:00,105.08,105.15,105.05,105.14,35851.0,105.08,105.15,105.05,105.14,35851.0
2016-01-11 12:05:00,105.14,105.17,105.07,105.09,80950.0,105.14,105.17,105.07,105.09,80950.0
2016-01-11 12:10:00,105.1,105.14,105.09,105.12,66563.0,105.1,105.14,105.09,105.12,66563.0
2016-01-11 12:15:00,105.11,105.14,105.07,105.12,37292.0,105.11,105.14,105.07,105.12,37292.0
2016-01-11 12:20:00,105.11,105.14,105.09,105.1,49481.0,105.11,105.14,105.09,105.1,49481.0
2016-01-11 12:25:00,105.11,105.17,105.1,105.17,39462.0,105.11,105.17,105.1,105.17,39462.0
2016-01-11 12:30:00,105.17,105.2,105.13,105.14,20949.0,105.17,105.2,105.13,105.14,20949.0
2016-01-11 12:35:00,105.12,105.22,105.08,105.17,59066.0,105.12,105.22,105.08,105.17,59066.0
2016-01-11 12:40:00,105.16,105.22,105.16,105.19,38081.0,105.16,105.22,105.16,105.19,38081.0
2016-01-11 12:45:00,105.2,105.22,105.18,105.18,26537.0,105.2,105.22,105.18,105.18,26537.0
2016-01-11 12:50:00,105.18,105.23,105.16,105.21,32460.0,105.18,105.23,105.16,105.21,32460.0
2016-01-11 12:55:00,105.22,105.22,105.14,105.17,36803.0,105.22,105.22,105.14,105.17,36803.0
2016-01-11 13:00:00,105.16,105.16,105.02,105.03,61950.0,105.16,105.16,105.02,105.03,61950.0
2016-01-11 13:05:00,105.03,105.06,104.96,104.96,64871.0,105.03,105.06,104.96,104.96,64871.0
2016-01-11 13:10:00,104.95,105.03,104.86,105.02,99269.0,104.95,105.03,104.86,105.02,99269.0
2016-01-11 13:15:00,105.02,105.02,104.88,104.89,43037.0,105.02,105.02,104.88,104.89,43037.0
2016-01-11 13:20:00,104.9,104.93,104.86,104.92,25789.0,104.9,104.93,104.86,104.92,25789.0
2016-01-11 13:25:00,104.92,104.94,104.87,104.88,59490.0,104.92,104.94,104.87,104.88,59490.0
2016-01-11 13:30:00,104.88,105.01,104.87,105.01,38103.0,104.88,105.01,104.87,105.01,38103.0
2016-01-11 13:35:00,105.01,105.03,104.95,105.01,26145.0,105.01,105.03,104.95,105.01,26145.0
2016-01-11 13:40:00,105.01,105.04,104.99,105.02,28164.0,105.01,105.04,104.99,105.02,28164.0
2016-01-11 13:45:00,105.03,105.03,104.96,104.99,50314.0,105.03,105.03,104.96,104.99,50314.0
2016-01-11 13:50:00,105.0,105.0,104.95,104.95,63929.0,105.0,105.0,104.95,104.95,63929.0
2016-01-11 13:55:00,104.95,104.97,104.92,104.94,43749.0,104.95,104.97,104.92,104.94,43749.0
2016-01-11 14:00:00,104.93,104.95,104.88,104.88,25775.0,104.93,104.95,104.88,104.88,25775.0
2016-01-11 14:05:00,104.89,104.91,104.87,104.88,24984.0,104.89,104.91,104.87,104.88,24984.0
2016-01-11 14:10:00,104.87,104.9,104.87,104.89,35278.0,104.87,104.9,104.87,104.89,35278.0
2016-01-11 14:15:00,104.89,104.9,104.85,104.86,44896.0,104.89,104.9,104.85,104.86,44896.0
2016-01-11 14:20:00,104.86,104.9,104.86,104.87,12167.0,104.86,104.9,104.86,104.87,12167.0
2016-01-11 14:25:00,104.86,104.86,104.72,104.77,81621.0,104.86,104.86,104.72,104.77,81621.0
2016-01-11 14:30:00,104.76,104.82,104.76,104.76,18512.0,104.76,104.82,104.76,104.76,18512.0
2016-01-11 14:35:00,104.75,104.76,104.71,104.74,26917.0,104.75,104.76,104.71,104.74,26917.0
2016-01-11 14:40:00,104.75,104.83,104.74,104.81,21068.0,104.75,104.83,104.74,104.81,21068.0
2016-01-11 14:45:00,104.81,104.84,104.75,104.8,42045.0,104.81,104.84,104.75,104.8,42045.0
2016-01-11 14:50:00,104.82,104.85,104.8,104.8,13302.0,104.82,104.85,104.8,104.8,13302.0
2016-01-11 14:55:00,104.81,104.9,104.8,104.89,9052.0,104.81,104.9,104.8,104.89,9052.0
2016-01-11 15:00:00,104.89,104.89,104.84,104.86,27188.0,104.89,104.89,104.84,104.86,27188.0
2016-01-11 15:05:00,104.86,104.89,104.82,104.82,54937.0,104.86,104.89,104.82,104.82,54937.0
2016-01-11 15:10:00,104.83,104.93,104.82,104.92,89672.0,104.83,104.93,104.82,104.92,89672.0
2016-01-11 15:15:00,104.92,104.96,104.89,104.92,71907.0,104.92,104.96,104.89,104.92,71907.0
2016-01-11 15:20:00,104.92,104.92,104.83,104.84,29382.0,104.92,104.92,104.83,104.84,29382.0
2016-01-11 15:25:00,104.83,104.86,104.76,104.77,55010.0,104.83,104.86,104.76,104.77,55010.0
2016-01-11 15:30:00,104.77,104.78,104.74,104.76,36947.0,104.77,104.78,104.74,104.76,36947.0
2016-01-11 15:35:00,104.76,104.8,104.72,104.72,130708.0,104.76,104.8,104.72,104.72,130708.0
2016-01-11 15:40:00,104.73,104.75,104.71,104.75,56390.0,104.73,104.75,104.71,104.75,56390.0
2016-01-11 15:45:00,104.74,104.8,104.72,104.8,68259.0,104.74,104.8,104.72,104.8,68259.0
2016-01-11 15:50:00,104.8,104.8,104.76,104.77,86310.0,104.8,104.8,104.76,104.77,86310.0
2016-01-11 15:55:00,104.77,104.78,104.72,104.75,304332.0,104.77,104.78,104.72,104.75,304332.0
2016-01-12 09:30:00,104.09,104.11,103.97,104.02,327315.0,104.09,104.11,103.97,104.02,327315.0
2016-01-12 09:35:00,104.01,104.03,103.85,103.91,285870.0,104.01,104.03,103.85,103.91,285870.0
2016-01-12 09:40:00,103.91,103.93,103.65,103.76,284494.0,103.91,103.93,103.65,103.76,284494.0
2016-01-12 09:45:00,103.77,103.8,103.71,103.79,94555.0,103.77,103.8,103.71,103.79,94555.0
2016-01-12 09:50:00,103.79,103.94,103.74,103.87,131497.0,103.79,103.94,103.74,103.87,131497.0
2016-01-12 09:55:00,103.88,103.95,103.83,103.85,271536.0,103.88,103.95,103.83,103.85,271536.0
2016-01-12 10:00:00,103.84,103.88,103.77,103.87,119409.0,103.84,103.88,103.77,103.87,119409.0
2016-01-12 10:05:00,103.87,103.91,103.81,103.9,100794.0,103.87,103.91,103.81,103.9,100794.0
2016-01-12 10:10:00,103.9,103.96,103.84,103.96,61464.0,103.9,103.96,103.84,103.96,61464.0
2016-01-12 10:15:00,103.96,104.08,103.92,104.01,101790.0,103.96,104.08,103.92,104.01,101790.0
2016-01-12 10:20:00,104.01,104.09,103.97,104.06,61628.0,104.01,104.09,103.97,104.06,61628.0
2016-01-12 10:25:00,104.06,104.08,103.97,104.0,25639.0,104.06,104.08,103.97,104.0,25639.0
2016-01-12 10:30:00,104.0,104.0,103.93,103.94,16776.0,104.0,104.0,103.93,103.94,16776.0
2016-01-12 10:35:00,103.95,103.98,103.85,103.96,39955.0,103.95,103.98,103.85,103.96,39955.0
2016-01-12 10:40:00,103.95,103.97,103.89,103.91,18609.0,103.95,103.97,103.89,103.91,18609.0
2016-01-12 10:45:00,103.9,104.03,103.9,104.03,35528.0,103.9,104.03,103.9,104.03,35528.0
2016-01-12 10:50:00,104.02,104.21,104.01,104.08,92958.0,104.02,104.21,104.01,104.08,92958.0
2016-01-12 10:55:00,104.08,104.13,104.04,104.12,37286.0,104.08,104.13,104.04,104.12,37286.0
2016-01-12 11:00:00,104.1,104.14,104.05,104.06,44817.0,104.1,104.14,104.05,104.06,44817.0
2016-01-12 11:05:00,104.06,104.14,104.06,104.1,43803.0,104.06,104.14,104.06,104.1,43803.0
2016-01-12 11:10:00,104.1,104.24,104.1,104.2,56578.0,104.1,104.24,104.1,104.2,56578.0
2016-01-12 11:15:00,104.2,104.22,104.13,104.13,28765.0,104.2,104.22,104.13,104.13,28765.0
2016-01-12 11:20:00,104.13,104.18,104.12,104.16,21104.0,104.13,104.18,104.12,104.16,21104.0
2016-01-12 11:25:00,104.15,104.2,104.09,104.12,28238.0,104.15,104.2,104.09,104.12,28238.0
2016-01-12 11:30:00,104.1,104.19,104.09,104.12,41963.0,104.1,104.19,104.09,104.12,41963.0
2016-01-12 11:35:00,104.12,104.18,104.1,104.12,34569.0,104.12,104.18,104.1,104.12,34569.0
2016-01-12 11:40:00,104.12,104.12,104.01,104.05,64539.0,104.12,104.12,104.01,104.05,64539.0
2016-01-12 11:45:00,104.04,104.08,103.94,103.95,44806.0,104.04,104.08,103.94,103.95,44806.0
2016-01-12 11:50:00,103.95,103.99,103.93,103.97,27098.0,103.95,103.99,103.93,103.97,27098.0
2016-01-12 11:55:00,103.96,103.96,103.91,103.92,62353.0,103.96,103.96,103.91,103.92,62353.0
2016-01-12 12:00:00,103.92,103.96,103.87,103.88,34107.0,103.92,103.96,103.87,103.88,34107.0
2016-01-12 12:05:00,103.86,103.88,103.79,103.8,27729.0,103.86,103.88,103.79,103.8,27729.0
2016-01-12 12:10:00,103.79,103.91,103.79,103.91,33246.0,103.79,103.91,103.79,103.91,33246.0
2016-01-12 12:15:00,103.88,103.93,103.88,103.92,37618.0,103.88,103.93,103.88,103.92,37618.0
2016-01-12 12:20:00,103.91,103.97,103.9,103.95,30386.0,103.91,103.97,103.9,103.95,30386.0
2016-01-12 12:25:00,103.94,103.94,103.89,103.94,24503.0,103.94,103.94,103.89,103.94,24503.0
2016-01-12 12:30:00,103.95,103.95,103.89,103.89,23742.0,103.95,103.95,103.89,103.89,23742.0
2016-01-12 12:35:00,103.89,103.92,103.88,103.92,13575.0,103.89,103.92,103.88,103.92,13575.0
2016-01-12 12:40:00,103.92,103.93,103.9,103.91,12157.0,103.92,103.93,103.9,103.91,12157.0
2016-01-12 12:45:00,103.91,103.92,103.84,103.85,34041.0,103.91,103.92,103.84,103.85,34041.0
2016-01-12 12:50:00,103.85,103.88,103.83,103.88,22180.0,103.85,103.88,103.83,103.88,22180.0
2016-01-12 12:55:00,103.87,103.93,103.85,103.92,16805.0,103.87,103.93,103.85,103.92,16805.0
2016-01-12 13:00:00,103.93,103.95,103.87,103.9,23389.0,103.93,103.95,103.87,103.9,23389.0
2016-01-12 13:05:00,103.89,103.91,103.86,103.91,14525.0,103.89,103.91,103.86,103.91,14525.0
2016-01-12 13:10:00,103.91,103.92,103.81,103.85,17787.0,103.91,103.92,103.81,103.85,17787.0
2016-01-12 13:15:00,103.86,103.88,103.84,103.84,26726.0,103.86,103.88,103.84,103.84,26726.0
2016-01-12 13:20:00,103.84,103.88,103.83,103.87,25074.0,103.84,103.88,103.83,103.87,25074.0
2016-01-12 13:25:00,103.86,103.87,103.81,103.85,23444.0,103.86,103.87,103.81,103.85,23444.0
2016-01-12 13:30:00,103.85,103.9,103.84,103.88,16239.0,103.85,103.9,103.84,103.88,16239.0
2016-01-12 13:35:00,103.87,103.91,103.85,103.86,15572.0,103.87,103.91,103.85,103.86,15572.0
2016-01-12 13:40:00,103.87,103.92,103.86,103.91,9884.0,103.87,103.92,103.86,103.91,9884.0
2016-01-12 13:45:00,103.91,103.93,103.9,103.92,13553.0,103.91,103.93,103.9,103.92,13553.0
2016-01-12 13:50:00,103.92,103.92,103.89,103.92,13240.0,103.92,103.92,103.89,103.92,13240.0
2016-01-12 13:55:00,103.92,103.99,103.92,103.99,23435.0,103.92,103.99,103.92,103.99,23435.0
2016-01-12 14:00:00,103.99,104.08,103.98,104.08,22251.0,103.99,104.08,103.98,104.08,22251.0
2016-01-12 14:05:00,104.07,104.12,104.02,104.11,55576.0,104.07,104.12,104.02,104.11,55576.0
2016-01-12 14:10:00,104.12,104.2,104.11,104.2,28836.0,104.12,104.2,104.11,104.2,28836.0
2016-01-12 14:15:00,104.21,104.3,104.2,104.29,186074.0,104.21,104.3,104.2,104.29,186074.0
2016-01-12 14:20:00,104.29,104.59,104.28,104.43,399767.0,104.29,104.59,104.28,104.43,399767.0
2016-01-12 14:25:00,104.42,104.42,104.33,104.34,90725.0,104.42,104.42,104.33,104.34,90725.0
2016-01-12 14:30:00,104.37,104.38,104.32,104.33,37057.0,104.37,104.38,104.32,104.33,37057.0
2016-01-12 14:35:00,104.33,104.36,104.28,104.28,53288.0,104.33,104.36,104.28,104.28,53288.0
2016-01-12 14:40:00,104.28,104.35,104.28,104.34,29231.0,104.28,104.35,104.28,104.34,29231.0
2016-01-12 14:45:00,104.33,104.34,104.28,104.28,30794.0,104.33,104.34,104.28,104.28,30794.0
2016-01-12 14:50:00,104.27,104.3,104.24,104.27,27174.0,104.27,104.3,104.24,104.27,27174.0
2016-01-12 14:55:00,104.28,104.29,104.21,104.25,28121.0,104.28,104.29,104.21,104.25,28121.0
2016-01-12 15:00:00,104.26,104.33,104.26,104.31,26184.0,104.26,104.33,104.26,104.31,26184.0
2016-01-12 15:05:00,104.31,104.35,104.3,104.35,58791.0,104.31,104.35,104.3,104.35,58791.0
2016-01-12 15:10:00,104.35,104.36,104.32,104.35,66083.0,104.35,104.36,104.32,104.35,66083.0
2016-01-12 15:15:00,104.35,104.4,104.29,104.29,38663.0,104.35,104.4,104.29,104.29,38663.0
2016-01-12 15:20:00,104.28,104.29,104.24,104.26,33273.0,104.28,104.29,104.24,104.26,33273.0
2016-01-12 15:25:00,104.25,104.31,104.24,104.3,32274.0,104.25,104.31,104.24,104.3,32274.0
2016-01-12 15:30:00,104.3,104.33,104.28,104.3,30294.0,104.3,104.33,104.28,104.3,30294.0
2016-01-12 15:35:00,104.29,104.32,104.26,104.31,56470.0,104.29,104.32,104.26,104.31,56470.0
2016-01-12 15:40:00,104.3,104.31,104.25,104.26,96430.0,104.3,104.31,104.25,104.26,96430.0
2016-01-12 15:45:00,104.27,104.28,104.25,104.27,61217.0,104.27,104.28,104.25,104.27,61217.0
2016-01-12 15:50:00,104.27,104.29,104.26,104.27,57702.0,104.27,104.29,104.26,104.27,57702.0
2016-01-12 15:55:00,104.27,104.3,104.19,104.22,247698.0,104.27,104.3,104.19,104.22,247698.0
2016-01-13 09:30:00,103.89,103.89,103.78,103.83,165390.0,103.89,103.89,103.78,103.83,165390.0
2016-01-13 09:35:00,103.84,104.17,103.84,103.98,374254.0,103.84,104.17,103.84,103.98,374254.0
2016-01-13 09:40:00,103.99,104.19,103.98,104.13,125562.0,103.99,104.19,103.98,104.13,125562.0
2016-01-13 09:45:00,104.14,104.16,104.04,104.04,104317.0,104.14,104.16,104.04,104.04,104317.0
2016-01-13 09:50:00,104.06,104.18,104.05,104.17,60114.0,104.06,104.18,104.05,104.17,60114.0
2016-01-13 09:55:00,104.16,104.23,104.09,104.11,111016.0,104.16,104.23,104.09,104.11,111016.0
2016-01-13 10:00:00,104.11,104.19,104.11,104.11,68164.0,104.11,104.19,104.11,104.11,68164.0
2016-01-13 10:05:00,104.08,104.1,104.03,104.03,41191.0,104.08,104.1,104.03,104.03,41191.0
2016-01-13 10:10:00,104.03,104.06,103.98,104.04,43013.0,104.03,104.06,103.98,104.04,43013.0
2016-01-13 10:15:00,104.04,104.09,104.02,104.03,71999.0,104.04,104.09,104.02,104.03,71999.0
2016-01-13 10:20:00,104.05,104.08,103.95,103.96,82049.0,104.05,104.08,103.95,103.96,82049.0
2016-01-13 10:25:00,103.96,103.99,103.9,103.94,27673.0,103.96,103.99,103.9,103.94,27673.0
2016-01-13 10:30:00,103.94,104.07,103.94,104.07,57692.0,103.94,104.07,103.94,104.07,57692.0
2016-01-13 10:35:00,104.06,104.07,103.96,104.05,36532.0,104.06,104.07,103.96,104.05,36532.0
2016-01-13 10:40:00,104.05,104.23,104.04,104.17,171354.0,104.05,104.23,104.04,104.17,171354.0
2016-01-13 10:45:00,104.16,104.32,104.16,104.32,109154.0,104.16,104.32,104.16,104.32,109154.0
2016-01-13 10:50:00,104.34,104.36,104.27,104.34,55009.0,104.34,104.36,104.27,104.34,55009.0
2016-01-13 10:55:00,104.33,104.42,104.17,104.18,123628.0,104.33,104.42,104.17,104.18,123628.0
2016-01-13 11:00:00,104.2,104.23,104.18,104.2,50963.0,104.2,104.23,104.18,104.2,50963.0
2016-01-13 11:05:00,104.19,104.26,104.17,104.26,42294.0,104.19,104.26,104.17,104.26,42294.0
2016-01-13 11:10:00,104.25,104.25,104.21,104.25,24392.0,104.25,104.25,104.21,104.25,24392.0
2016-01-13 11:15:00,104.26,104.29,104.2,104.22,22946.0,104.26,104.29,104.2,104.22,22946.0
2016-01-13 11:20:00,104.22,104.26,104.21,104.25,21896.0,104.22,104.26,104.21,104.25,21896.0
2016-01-13 11:25:00,104.25,104.26,104.11,104.13,91398.0,104.25,104.26,104.11,104.13,91398.0
2016-01-13 11:30:00,104.12,104.15,104.1,104.11,11774.0,104.12,104.15,104.1,104.11,11774.0
2016-01-13 11:35:00,104.11,104.19,104.11,104.16,58880.0,104.11,104.19,104.11,104.16,58880.0
2016-01-13 11:40:00,104.17,104.22,104.16,104.2,12924.0,104.17,104.22,104.16,104.2,12924.0
2016-01-13 11:45:00,104.19,104.23,104.18,104.21,16208.0,104.19,104.23,104.18,104.21,16208.0
2016-01-13 11:50:00,104.22,104.36,104.22,104.36,143822.0,104.22,104.36,104.22,104.36,143822.0
2016-01-13 11:55:00,104.37,104.46,104.33,104.46,87376.0,104.37,104.46,104.33,104.46,87376.0
2016-01-13 12:00:00,104.45,104.48,104.43,104.47,73589.0,104.45,104.48,104.43,104.47,73589.0
2016-01-13 12:05:00,104.47,104.55,104.45,104.45,91153.0,104.47,104.55,104.45,104.45,91153.0
2016-01-13 12:10:00,104.45,104.46,104.38,104.41,88216.0,104.45,104.46,104.38,104.41,88216.0
2016-01-13 12:15:00,104.41,104.43,104.36,104.4,61127.0,104.41,104.43,104.36,104.4,61127.0
2016-01-13 12:20:00,104.41,104.41,104.31,104.32,28204.0,104.41,104.41,104.31,104.32,28204.0
2016-01-13 12:25:00,104.32,104.34,104.3,104.32,14630.0,104.32,104.34,104.3,104.32,14630.0
2016-01-13 12:30:00,104.34,104.42,104.34,104.37,19146.0,104.34,104.42,104.34,104.37,19146.0
2016-01-13 12:35:00,104.35,104.39,104.34,104.38,43615.0,104.35,104.39,104.34,104.38,43615.0
2016-01-13 12:40:00,104.38,104.41,104.36,104.4,38648.0,104.38,104.41,104.36,104.4,38648.0
2016-01-13 12:45:00,104.4,104.41,104.33,104.35,25643.0,104.4,104.41,104.33,104.35,25643.0
2016-01-13 12:50:00,104.35,104.37,104.33,104.34,18122.0,104.35,104.37,104.33,104.34,18122.0
2016-01-13 12:55:00,104.33,104.38,104.33,104.37,13704.0,104.33,104.38,104.33,104.37,13704.0
2016-01-13 13:00:00,104.37,104.38,104.26,104.29,17804.0,104.37,104.38,104.26,104.29,17804.0
2016-01-13 13:05:00,104.3,104.35,104.28,104.29,24579.0,104.3,104.35,104.28,104.29,24579.0
2016-01-13 13:10:00,104.29,104.29,104.16,104.21,24418.0,104.29,104.29,104.16,104.21,24418.0
2016-01-13 13:15:00,104.21,104.23,104.11,104.12,12137.0,104.21,104.23,104.11,104.12,12137.0
2016-01-13 13:20:00,104.13,104.16,104.06,104.09,31650.0,104.13,104.16,104.06,104.09,31650.0
2016-01-13 13:25:00,104.09,104.1,103.98,104.02,42372.0,104.09,104.1,103.98,104.02,42372.0
2016-01-13 13:30:00,104.02,104.03,103.97,103.99,16799.0,104.02,104.03,103.97,103.99,16799.0
2016-01-13 13:35:00,103.98,104.03,103.96,104.03,24983.0,103.98,104.03,103.96,104.03,24983.0
2016-01-13 13:40:00,104.03,104.14,104.03,104.14,36387.0,104.03,104.14,104.03,104.14,36387.0
2016-01-13 13:45:00,104.14,104.37,104.14,104.37,76011.0,104.14,104.37,104.14,104.37,76011.0
2016-01-13 13:50:00,104.37,104.42,104.3,104.33,108253.0,104.37,104.42,104.3,104.33,108253.0
2016-01-13 13:55:00,104.34,104.51,104.33,104.51,110807.0,104.34,104.51,104.33,104.51,110807.0
2016-01-13 14:00:00,104.51,104.55,104.41,104.52,74912.0,104.51,104.55,104.41,104.52,74912.0
2016-01-13 14:05:00,104.54,104.64,104.51,104.52,96693.0,104.54,104.64,104.51,104.52,96693.0
2016-01-13 14:10:00,104.51,104.62,104.51,104.58,143659.0,104.51,104.62,104.51,104.58,143659.0
2016-01-13 14:15:00,104.58,104.74,104.57,104.69,124936.0,104.58,104.74,104.57,104.69,124936.0
2016-01-13 14:20:00,104.69,104.71,104.63,104.68,39028.0,104.69,104.71,104.63,104.68,39028.0
2016-01-13 14:25:00,104.68,104.7,104.63,104.67,332271.0,104.68,104.7,104.63,104.67,332271.0
2016-01-13 14:30:00,104.68,104.82,104.68,104.77,90600.0,104.68,104.82,104.68,104.77,90600.0
2016-01-13 14:35:00,104.78,104.81,104.67,104.73,92393.0,104.78,104.81,104.67,104.73,92393.0
2016-01-13 14:40:00,104.73,104.81,104.72,104.78,69771.0,104.73,104.81,104.72,104.78,69771.0
2016-01-13 14:45:00,104.78,104.79,104.69,104.69,41456.0,104.78,104.79,104.69,104.69,41456.0
2016-01-13 14:50:00,104.69,104.71,104.65,104.66,180955.0,104.69,104.71,104.65,104.66,180955.0
2016-01-13 14:55:00,104.67,104.68,104.6,104.65,77987.0,104.67,104.68,104.6,104.65,77987.0
2016-01-13 15:00:00,104.64,104.65,104.57,104.6,28497.0,104.64,104.65,104.57,104.6,28497.0
2016-01-13 15:05:00,104.59,104.59,104.48,104.5,44620.0,104.59,104.59,104.48,104.5,44620.0
2016-01-13 15:10:00,104.5,104.58,104.49,104.57,22605.0,104.5,104.58,104.49,104.57,22605.0
2016-01-13 15:15:00,104.56,104.61,104.53,104.58,66310.0,104.56,104.61,104.53,104.58,66310.0
2016-01-13 15:20:00,104.59,104.66,104.57,104.61,131445.0,104.59,104.66,104.57,104.61,131445.0
2016-01-13 15:25:00,104.61,104.62,104.53,104.6,40358.0,104.61,104.62,104.53,104.6,40358.0
2016-01-13 15:30:00,104.6,104.64,104.58,104.63,22636.0,104.6,104.64,104.58,104.63,22636.0
2016-01-13 15:35:00,104.64,104.7,104.64,104.66,89121.0,104.64,104.7,104.64,104.66,89121.0
2016-01-13 15:40:00,104.65,104.71,104.65,104.71,76556.0,104.65,104.71,104.65,104.71,76556.0
2016-01-13 15:45:00,104.71,104.72,104.67,104.68,71816.0,104.71,104.72,104.67,104.68,71816.0
2016-01-13 15:50:00,104.68,104.7,104.66,104.67,54634.0,104.68,104.7,104.66,104.67,54634.0
2016-01-13 15:55:00,104.68,104.75,104.67,104.73,200020.0,104.68,104.75,104.67,104.73,200020.0
2016-01-14 09:30:00,103.75,103.95,103.74,103.92,135535.0,103.75,103.95,103.74,103.92,135535.0
2016-01-14 09:35:00,103.91,103.98,103.89,103.95,153464.0,103.91,103.98,103.89,103.95,153464.0
2016-01-14 09:40:00,103.95,103.98,103.81,103.84,78111.0,103.95,103.98,103.81,103.84,78111.0
2016-01-14 09:45:00,103.84,103.91,103.83,103.88,45736.0,103.84,103.91,103.83,103.88,45736.0
2016-01-14 09:50:00,103.86,103.99,103.83,103.97,56092.0,103.86,103.99,103.83,103.97,56092.0
2016-01-14 09:55:00,104.0,104.13,103.96,104.11,85983.0,104.0,104.13,103.96,104.11,85983.0
2016-01-14 10:00:00,104.1,104.18,104.03,104.12,198233.0,104.1,104.18,104.03,104.12,198233.0
2016-01-14 10:05:00,104.12,104.13,104.03,104.07,100939.0,104.12,104.13,104.03,104.07,100939.0
2016-01-14 10:10:00,104.06,104.11,103.92,103.95,46739.0,104.06,104.11,103.92,103.95,46739.0
2016-01-14 10:15:00,103.95,103.95,103.86,103.86,87561.0,103.95,103.95,103.86,103.86,87561.0
2016-01-14 10:20:00,103.85,103.85,103.72,103.73,68929.0,103.85,103.85,103.72,103.73,68929.0
2016-01-14 10:25:00,103.72,103.79,103.7,103.7,44540.0,103.72,103.79,103.7,103.7,44540.0
2016-01-14 10:30:00,103.71,103.74,103.57,103.66,88515.0,103.71,103.74,103.57,103.66,88515.0
2016-01-14 10:35:00,103.66,103.66,103.52,103.6,92706.0,103.66,103.66,103.52,103.6,92706.0
2016-01-14 10:40:00,103.61,103.65,103.56,103.56,48154.0,103.61,103.65,103.56,103.56,48154.0
2016-01-14 10:45:00,103.57,103.62,103.53,103.54,47188.0,103.57,103.62,103.53,103.54,47188.0
2016-01-14 10:50:00,103.55,103.59,103.47,103.5,64174.0,103.55,103.59,103.47,103.5,64174.0
2016-01-14 10:55:00,103.5,103.58,103.49,103.55,31545.0,103.5,103.58,103.49,103.55,31545.0
2016-01-14 11:00:00,103.56,103.61,103.52,103.57,25663.0,103.56,103.61,103.52,103.57,25663.0
2016-01-14 11:05:00,103.58,103.63,103.52,103.63,52037.0,103.58,103.63,103.52,103.63,52037.0
2016-01-14 11:10:00,103.63,103.64,103.53,103.53,92936.0,103.63,103.64,103.53,103.53,92936.0
2016-01-14 11:15:00,103.53,103.69,103.51,103.66,177782.0,103.53,103.69,103.51,103.66,177782.0
2016-01-14 11:20:00,103.65,103.67,103.6,103.62,35395.0,103.65,103.67,103.6,103.62,35395.0
2016-01-14 11:25:00,103.61,103.64,103.54,103.56,52392.0,103.61,103.64,103.54,103.56,52392.0
2016-01-14 11:30:00,103.55,103.59,103.52,103.57,22795.0,103.55,103.59,103.52,103.57,22795.0
2016-01-14 11:35:00,103.57,103.61,103.55,103.58,30813.0,103.57,103.61,103.55,103.58,30813.0
2016-01-14 11:40:00,103.58,103.58,103.53,103.53,38785.0,103.58,103.58,103.53,103.53,38785.0
2016-01-14 11:45:00,103.52,103.56,103.49,103.54,21309.0,103.52,103.56,103.49,103.54,21309.0
2016-01-14 11:50:00,103.54,103.58,103.52,103.53,30419.0,103.54,103.58,103.52,103.53,30419.0
2016-01-14 11:55:00,103.53,103.54,103.5,103.53,10576.0,103.53,103.54,103.5,103.53,10576.0
2016-01-14 12:00:00,103.53,103.53,103.41,103.44,107489.0,103.53,103.53,103.41,103.44,107489.0
2016-01-14 12:05:00,103.44,103.45,103.37,103.44,32858.0,103.44,103.45,103.37,103.44,32858.0
2016-01-14 12:10:00,103.43,103.48,103.42,103.47,21809.0,103.43,103.48,103.42,103.47,21809.0
2016-01-14 12:15:00,103.47,103.47,103.4,103.45,28679.0,103.47,103.47,103.4,103.45,28679.0
2016-01-14 12:20:00,103.45,103.45,103.11,103.23,194526.0,103.45,103.45,103.11,103.23,194526.0
2016-01-14 12:25:00,103.22,103.23,103.11,103.11,233270.0,103.22,103.23,103.11,103.11,233270.0
2016-01-14 12:30:00,103.12,103.13,103.02,103.12,64760.0,103.12,103.13,103.02,103.12,64760.0
2016-01-14 12:35:00,103.11,103.12,103.05,103.06,56575.0,103.11,103.12,103.05,103.06,56575.0
2016-01-14 12:40:00,103.06,103.16,103.04,103.15,137519.0,103.06,103.16,103.04,103.15,137519.0
2016-01-14 12:45:00,103.14,103.18,103.11,103.11,38275.0,103.14,103.18,103.11,103.11,38275.0
2016-01-14 12:50:00,103.12,103.16,103.06,103.14,24974.0,103.12,103.16,103.06,103.14,24974.0
2016-01-14 12:55:00,103.14,103.15,103.09,103.12,86705.0,103.14,103.15,103.09,103.12,86705.0
2016-01-14 13:00:00,103.11,103.12,103.06,103.07,173401.0,103.11,103.12,103.06,103.07,173401.0
2016-01-14 13:05:00,103.07,103.11,103.04,103.11,115946.0,103.07,103.11,103.04,103.11,115946.0
2016-01-14 13:10:00,103.11,103.11,103.07,103.1,60163.0,103.11,103.11,103.07,103.1,60163.0
2016-01-14 13:15:00,103.1,103.1,102.96,102.97,68903.0,103.1,103.1,102.96,102.97,68903.0
2016-01-14 13:20:00,102.96,102.97,102.74,102.79,144048.0,102.96,102.97,102.74,102.79,144048.0
2016-01-14 13:25:00,102.78,102.79,102.68,102.71,616899.0,102.78,102.79,102.68,102.71,616899.0
2016-01-14 13:30:00,102.71,102.72,102.64,102.65,160110.0,102.71,102.72,102.64,102.65,160110.0
2016-01-14 13:35:00,102.65,102.67,102.61,102.66,99183.0,102.65,102.67,102.61,102.66,99183.0
2016-01-14 13:40:00,102.67,102.68,102.5,102.51,70589.0,102.67,102.68,102.5,102.51,70589.0
2016-01-14 13:45:00,102.5,102.58,102.49,102.57,92628.0,102.5,102.58,102.49,102.57,92628.0
2016-01-14 13:50:00,102.57,102.66,102.57,102.63,60812.0,102.57,102.66,102.57,102.63,60812.0
2016-01-14 13:55:00,102.65,102.66,102.62,102.65,68645.0,102.65,102.66,102.62,102.65,68645.0
2016-01-14 14:00:00,102.65,102.71,102.63,102.67,79233.0,102.65,102.71,102.63,102.67,79233.0
2016-01-14 14:05:00,102.67,102.74,102.67,102.68,71656.0,102.67,102.74,102.67,102.68,71656.0
2016-01-14 14:10:00,102.69,102.74,102.66,102.72,50236.0,102.69,102.74,102.66,102.72,50236.0
2016-01-14 14:15:00,102.74,102.85,102.72,102.84,68882.0,102.74,102.85,102.72,102.84,68882.0
2016-01-14 14:20:00,102.84,102.85,102.76,102.81,49718.0,102.84,102.85,102.76,102.81,49718.0
2016-01-14 14:25:00,102.82,102.87,102.82,102.84,25091.0,102.82,102.87,102.82,102.84,25091.0
2016-01-14 14:30:00,102.84,102.86,102.82,102.86,122467.0,102.84,102.86,102.82,102.86,122467.0
2016-01-14 14:35:00,102.86,102.89,102.84,102.88,147856.0,102.86,102.89,102.84,102.88,147856.0
2016-01-14 14:40:00,102.89,102.97,102.87,102.97,101033.0,102.89,102.97,102.87,102.97,101033.0
2016-01-14 14:45:00,102.97,102.98,102.92,102.98,23738.0,102.97,102.98,102.92,102.98,23738.0
2016-01-14 14:50:00,102.97,102.98,102.94,102.95,26393.0,102.97,102.98,102.94,102.95,26393.0
2016-01-14 14:55:00,102.96,103.01,102.95,102.99,26588.0,102.96,103.01,102.95,102.99,26588.0
2016-01-14 15:00:00,102.99,103.02,102.98,103.0,37435.0,102.99,103.02,102.98,103.0,37435.0
2016-01-14 15:05:00,103.0,103.04,102.99,103.04,146557.0,103.0,103.04,102.99,103.04,146557.0
2016-01-14 15:10:00,103.05,103.11,103.04,103.08,371455.0,103.05,103.11,103.04,103.08,371455.0
2016-01-14 15:15:00,103.08,103.17,103.08,103.13,325094.0,103.08,103.17,103.08,103.13,325094.0
2016-01-14 15:20:00,103.13,103.14,103.11,103.11,240119.0,103.13,103.14,103.11,103.11,240119.0
2016-01-14 15:25:00,103.11,103.21,103.11,103.21,583329.0,103.11,103.21,103.11,103.21,583329.0
2016-01-14 15:30:00,103.21,103.29,103.16,103.27,98410.0,103.21,103.29,103.16,103.27,98410.0
2016-01-14 15:35:00,103.26,103.38,103.24,103.34,227491.0,103.26,103.38,103.24,103.34,227491.0
2016-01-14 15:40:00,103.34,103.34,103.26,103.26,199999.0,103.34,103.34,103.26,103.26,199999.0
2016-01-14 15:45:00,103.26,103.29,103.16,103.16,157083.0,103.26,103.29,103.16,103.16,157083.0
2016-01-14 15:50:00,103.16,103.16,103.09,103.09,179408.0,103.16,103.16,103.09,103.09,179408.0
2016-01-14 15:55:00,103.09,103.11,103.02,103.02,416303.0,103.09,103.11,103.02,103.02,416303.0
2016-01-15 09:30:00,104.92,104.96,104.68,104.69,247310.0,104.92,104.96,104.68,104.69,247310.0
2016-01-15 09:35:00,104.69,104.7,104.42,104.51,290696.0,104.69,104.7,104.42,104.51,290696.0
2016-01-15 09:40:00,104.5,104.68,104.47,104.49,182286.0,104.5,104.68,104.47,104.49,182286.0
2016-01-15 09:45:00,104.49,104.59,104.41,104.56,160302.0,104.49,104.59,104.41,104.56,160302.0
2016-01-15 09:50:00,104.57,104.62,104.52,104.58,71619.0,104.57,104.62,104.52,104.58,71619.0
2016-01-15 09:55:00,104.57,104.65,104.55,104.65,103481.0,104.57,104.65,104.55,104.65,103481.0
2016-01-15 10:00:00,104.6,104.73,104.6,104.64,236723.0,104.6,104.73,104.6,104.64,236723.0
2016-01-15 10:05:00,104.63,104.68,104.45,104.5,155742.0,104.63,104.68,104.45,104.5,155742.0
2016-01-15 10:10:00,104.49,104.56,104.41,104.52,179504.0,104.49,104.56,104.41,104.52,179504.0
2016-01-15 10:15:00,104.53,104.55,104.27,104.28,234060.0,104.53,104.55,104.27,104.28,234060.0
2016-01-15 10:20:00,104.27,104.29,104.14,104.21,405512.0,104.27,104.29,104.14,104.21,405512.0
2016-01-15 10:25:00,104.2,104.26,104.07,104.12,171928.0,104.2,104.26,104.07,104.12,171928.0
2016-01-15 10:30:00,104.12,104.13,103.98,104.09,150402.0,104.12,104.13,103.98,104.09,150402.0
2016-01-15 10:35:00,104.08,104.08,103.96,104.02,155981.0,104.08,104.08,103.96,104.02,155981.0
2016-01-15 10:40:00,104.0,104.18,104.0,104.14,118096.0,104.0,104.18,104.0,104.14,118096.0
2016-01-15 10:45:00,104.14,104.2,104.13,104.18,97124.0,104.14,104.2,104.13,104.18,97124.0
2016-01-15 10:50:00,104.17,104.34,104.16,104.32,97655.0,104.17,104.34,104.16,104.32,97655.0
2016-01-15 10:55:00,104.3,104.36,104.26,104.31,117098.0,104.3,104.36,104.26,104.31,117098.0
2016-01-15 11:00:00,104.33,104.39,104.29,104.37,121281.0,104.33,104.39,104.29,104.37,121281.0
2016-01-15 11:05:00,104.37,104.42,104.33,104.37,60776.0,104.37,104.42,104.33,104.37,60776.0
2016-01-15 11:10:00,104.37,104.4,104.27,104.29,101229.0,104.37,104.4,104.27,104.29,101229.0
2016-01-15 11:15:00,104.27,104.27,104.14,104.24,108028.0,104.27,104.27,104.14,104.24,108028.0
2016-01-15 11:20:00,104.24,104.25,104.19,104.19,59955.0,104.24,104.25,104.19,104.19,59955.0
2016-01-15 11:25:00,104.19,104.22,104.13,104.13,59104.0,104.19,104.22,104.13,104.13,59104.0
2016-01-15 11:30:00,104.13,104.18,104.07,104.1,89605.0,104.13,104.18,104.07,104.1,89605.0
2016-01-15 11:35:00,104.1,104.15,104.09,104.11,41528.0,104.1,104.15,104.09,104.11,41528.0
2016-01-15 11:40:00,104.11,104.16,104.09,104.16,41902.0,104.11,104.16,104.09,104.16,41902.0
2016-01-15 11:45:00,104.16,104.21,104.14,104.19,82108.0,104.16,104.21,104.14,104.19,82108.0
2016-01-15 11:50:00,104.18,104.32,104.18,104.29,67391.0,104.18,104.32,104.18,104.29,67391.0
2016-01-15 11:55:00,104.29,104.31,104.26,104.28,82783.0,104.29,104.31,104.26,104.28,82783.0
2016-01-15 12:00:00,104.28,104.33,104.26,104.3,27726.0,104.28,104.33,104.26,104.3,27726.0
2016-01-15 12:05:00,104.3,104.33,104.26,104.27,29776.0,104.3,104.33,104.26,104.27,29776.0
2016-01-15 12:10:00,104.27,104.35,104.24,104.33,29727.0,104.27,104.35,104.24,104.33,29727.0
2016-01-15 12:15:00,104.34,104.45,104.34,104.45,64826.0,104.34,104.45,104.34,104.45,64826.0
2016-01-15 12:20:00,104.45,104.64,104.45,104.64,227803.0,104.45,104.64,104.45,104.64,227803.0
2016-01-15 12:25:00,104.64,104.69,104.56,104.63,390261.0,104.64,104.69,104.56,104.63,390261.0
2016-01-15 12:30:00,104.63,104.7,104.61,104.63,171002.0,104.63,104.7,104.61,104.63,171002.0
2016-01-15 12:35:00,104.64,104.64,104.45,104.47,141970.0,104.64,104.64,104.45,104.47,141970.0
2016-01-15 12:40:00,104.48,104.54,104.41,104.43,169973.0,104.48,104.54,104.41,104.43,169973.0
2016-01-15 12:45:00,104.42,104.43,104.29,104.36,96837.0,104.42,104.43,104.29,104.36,96837.0
2016-01-15 12:50:00,104.36,104.39,104.34,104.36,41842.0,104.36,104.39,104.34,104.36,41842.0
2016-01-15 12:55:00,104.34,104.34,104.2,104.3,52026.0,104.34,104.34,104.2,104.3,52026.0
2016-01-15 13:00:00,104.29,104.34,104.27,104.31,68261.0,104.29,104.34,104.27,104.31,68261.0
2016-01-15 13:05:00,104.29,104.4,104.29,104.36,31863.0,104.29,104.4,104.29,104.36,31863.0
2016-01-15 13:10:00,104.35,104.36,104.25,104.28,25138.0,104.35,104.36,104.25,104.28,25138.0
2016-01-15 13:15:00,104.28,104.3,104.23,104.28,21417.0,104.28,104.3,104.23,104.28,21417.0
2016-01-15 13:20:00,104.27,104.34,104.27,104.31,17755.0,104.27,104.34,104.27,104.31,17755.0
2016-01-15 13:25:00,104.31,104.38,104.29,104.37,70342.0,104.31,104.38,104.29,104.37,70342.0
2016-01-15 13:30:00,104.38,104.45,104.36,104.36,66209.0,104.38,104.45,104.36,104.36,66209.0
2016-01-15 13:35:00,104.36,104.4,104.34,104.38,25156.0,104.36,104.4,104.34,104.38,25156.0
2016-01-15 13:40:00,104.36,104.38,104.23,104.23,53930.0,104.36,104.38,104.23,104.23,53930.0
2016-01-15 13:45:00,104.24,104.25,104.17,104.22,24416.0,104.24,104.25,104.17,104.22,24416.0
2016-01-15 13:50:00,104.22,104.25,104.13,104.16,21806.0,104.22,104.25,104.13,104.16,21806.0
2016-01-15 13:55:00,104.18,104.3,104.17,104.24,371059.0,104.18,104.3,104.17,104.24,371059.0
2016-01-15 14:00:00,104.23,104.31,104.2,104.31,23641.0,104.23,104.31,104.2,104.31,23641.0
2016-01-15 14:05:00,104.3,104.33,104.26,104.26,29665.0,104.3,104.33,104.26,104.26,29665.0
2016-01-15 14:10:00,104.25,104.26,104.21,104.22,20878.0,104.25,104.26,104.21,104.22,20878.0
2016-01-15 14:15:00,104.23,104.28,104.22,104.25,16140.0,104.23,104.28,104.22,104.25,16140.0
2016-01-15 14:20:00,104.25,104.35,104.24,104.35,35175.0,104.25,104.35,104.24,104.35,35175.0
2016-01-15 14:25:00,104.35,104.41,104.33,104.41,214226.0,104.35,104.41,104.33,104.41,214226.0
2016-01-15 14:30:00,104.41,104.43,104.37,104.39,27888.0,104.41,104.43,104.37,104.39,27888.0
2016-01-15 14:35:00,104.39,104.4,104.33,104.35,26287.0,104.39,104.4,104.33,104.35,26287.0
2016-01-15 14:40:00,104.34,104.35,104.28,104.29,56157.0,104.34,104.35,104.28,104.29,56157.0
2016-01-15 14:45:00,104.29,104.29,104.22,104.25,53424.0,104.29,104.29,104.22,104.25,53424.0
2016-01-15 14:50:00,104.24,104.26,104.15,104.16,19946.0,104.24,104.26,104.15,104.16,19946.0
2016-01-15 14:55:00,104.16,104.17,104.14,104.14,49662.0,104.16,104.17,104.14,104.14,49662.0
2016-01-15 15:00:00,104.14,104.22,104.13,104.18,49520.0,104.14,104.22,104.13,104.18,49520.0
2016-01-15 15:05:00,104.18,104.2,104.16,104.2,35701.0,104.18,104.2,104.16,104.2,35701.0
2016-01-15 15:10:00,104.2,104.26,104.18,104.2,29322.0,104.2,104.26,104.18,104.2,29322.0
2016-01-15 15:15:00,104.19,104.39,104.18,104.34,74405.0,104.19,104.39,104.18,104.34,74405.0
2016-01-15 15:20:00,104.34,104.34,104.23,104.26,104627.0,104.34,104.34,104.23,104.26,104627.0
2016-01-15 15:25:00,104.26,104.28,104.21,104.24,35455.0,104.26,104.28,104.21,104.24,35455.0
2016-01-15 15:30:00,104.25,104.32,104.23,104.23,106352.0,104.25,104.32,104.23,104.23,106352.0
2016-01-15 15:35:00,104.24,104.28,104.17,104.22,97618.0,104.24,104.28,104.17,104.22,97618.0
2016-01-15 15:40:00,104.22,104.28,104.21,104.23,154854.0,104.22,104.28,104.21,104.23,154854.0
2016-01-15 15:45:00,104.23,104.24,104.18,104.19,172578.0,104.23,104.24,104.18,104.19,172578.0
2016-01-15 15:50:00,104.2,104.21,104.16,104.17,145084.0,104.2,104.21,104.16,104.17,145084.0
2016-01-15 15:55:00,104.17,104.17,104.08,104.09,378061.0,104.17,104.17,104.08,104.09,378061.0
2016-01-19 09:30:00,104.06,104.09,103.94,103.99,168806.0,104.06,104.09,103.94,103.99,168806.0
2016-01-19 09:35:00,103.99,104.04,103.89,103.95,96395.0,103.99,104.04,103.89,103.95,96395.0
2016-01-19 09:40:00,103.94,104.01,103.89,103.92,98312.0,103.94,104.01,103.89,103.92,98312.0
2016-01-19 09:45:00,103.9,104.0,103.85,103.95,67271.0,103.9,104.0,103.85,103.95,67271.0
2016-01-19 09:50:00,103.95,104.06,103.93,103.96,163993.0,103.95,104.06,103.93,103.96,163993.0
2016-01-19 09:55:00,103.95,103.96,103.89,103.91,39102.0,103.95,103.96,103.89,103.91,39102.0
2016-01-19 10:00:00,103.9,103.98,103.88,103.91,83677.0,103.9,103.98,103.88,103.91,83677.0
2016-01-19 10:05:00,103.9,103.91,103.74,103.82,171972.0,103.9,103.91,103.74,103.82,171972.0
2016-01-19 10:10:00,103.82,103.83,103.65,103.76,149010.0,103.82,103.83,103.65,103.76,149010.0
2016-01-19 10:15:00,103.74,103.85,103.71,103.8,60063.0,103.74,103.85,103.71,103.8,60063.0
2016-01-19 10:20:00,103.79,103.83,103.76,103.78,34733.0,103.79,103.83,103.76,103.78,34733.0
2016-01-19 10:25:00,103.78,103.95,103.74,103.93,83267.0,103.78,103.95,103.74,103.93,83267.0
2016-01-19 10:30:00,103.95,103.95,103.86,103.92,23991.0,103.95,103.95,103.86,103.92,23991.0
2016-01-19 10:35:00,103.92,103.95,103.89,103.91,25236.0,103.92,103.95,103.89,103.91,25236.0
2016-01-19 10:40:00,103.9,103.92,103.81,103.88,45140.0,103.9,103.92,103.81,103.88,45140.0
2016-01-19 10:45:00,103.89,103.92,103.85,103.87,28363.0,103.89,103.92,103.85,103.87,28363.0
2016-01-19 10:50:00,103.87,103.92,103.84,103.91,16307.0,103.87,103.92,103.84,103.91,16307.0
2016-01-19 10:55:00,103.9,103.94,103.86,103.91,19792.0,103.9,103.94,103.86,103.91,19792.0
2016-01-19 11:00:00,103.91,103.92,103.86,103.91,69349.0,103.91,103.92,103.86,103.91,69349.0
2016-01-19 11:05:00,103.91,103.94,103.86,103.86,25892.0,103.91,103.94,103.86,103.86,25892.0
2016-01-19 11:10:00,103.87,103.97,103.85,103.89,31988.0,103.87,103.97,103.85,103.89,31988.0
2016-01-19 11:15:00,103.9,103.91,103.84,103.88,133148.0,103.9,103.91,103.84,103.88,133148.0
2016-01-19 11:20:00,103.89,103.94,103.84,103.92,58995.0,103.89,103.94,103.84,103.92,58995.0
2016-01-19 11:25:00,103.91,103.92,103.83,103.86,23527.0,103.91,103.92,103.83,103.86,23527.0
2016-01-19 11:30:00,103.87,103.87,103.81,103.84,35708.0,103.87,103.87,103.81,103.84,35708.0
2016-01-19 11:35:00,103.84,103.84,103.79,103.8,25485.0,103.84,103.84,103.79,103.8,25485.0
2016-01-19 11:40:00,103.81,103.9,103.79,103.89,32343.0,103.81,103.9,103.79,103.89,32343.0
2016-01-19 11:45:00,103.88,103.93,103.87,103.93,18627.0,103.88,103.93,103.87,103.93,18627.0
2016-01-19 11:50:00,103.93,103.97,103.9,103.97,39521.0,103.93,103.97,103.9,103.97,39521.0
2016-01-19 11:55:00,103.98,104.0,103.94,103.98,27252.0,103.98,104.0,103.94,103.98,27252.0
2016-01-19 12:00:00,103.99,104.02,103.97,103.97,23732.0,103.99,104.02,103.97,103.97,23732.0
2016-01-19 12:05:00,103.97,104.0,103.94,103.96,42196.0,103.97,104.0,103.94,103.96,42196.0
2016-01-19 12:10:00,103.96,103.96,103.89,103.9,23632.0,103.96,103.96,103.89,103.9,23632.0
2016-01-19 12:15:00,103.89,104.0,103.89,103.97,30137.0,103.89,104.0,103.89,103.97,30137.0
2016-01-19 12:20:00,103.97,104.01,103.96,104.0,18873.0,103.97,104.01,103.96,104.0,18873.0
2016-01-19 12:25:00,103.99,104.02,103.96,103.97,23660.0,103.99,104.02,103.96,103.97,23660.0
2016-01-19 12:30:00,103.97,103.99,103.96,103.98,16636.0,103.97,103.99,103.96,103.98,16636.0
2016-01-19 12:35:00,103.99,104.08,103.98,104.08,24123.0,103.99,104.08,103.98,104.08,24123.0
2016-01-19 12:40:00,104.07,104.25,104.06,104.23,100483.0,104.07,104.25,104.06,104.23,100483.0
2016-01-19 12:45:00,104.25,104.27,104.22,104.23,60887.0,104.25,104.27,104.22,104.23,60887.0
2016-01-19 12:50:00,104.24,104.26,104.15,104.18,36157.0,104.24,104.26,104.15,104.18,36157.0
2016-01-19 12:55:00,104.18,104.24,104.18,104.21,22549.0,104.18,104.24,104.18,104.21,22549.0
2016-01-19 13:00:00,104.22,104.22,104.13,104.16,31150.0,104.22,104.22,104.13,104.16,31150.0
2016-01-19 13:05:00,104.16,104.2,104.16,104.16,37534.0,104.16,104.2,104.16,104.16,37534.0
2016-01-19 13:10:00,104.15,104.23,104.15,104.23,33916.0,104.15,104.23,104.15,104.23,33916.0
2016-01-19 13:15:00,104.24,104.25,104.19,104.2,16467.0,104.24,104.25,104.19,104.2,16467.0
2016-01-19 13:20:00,104.2,104.22,104.19,104.22,21768.0,104.2,104.22,104.19,104.22,21768.0
2016-01-19 13:25:00,104.22,104.25,104.18,104.2,44062.0,104.22,104.25,104.18,104.2,44062.0
2016-01-19 13:30:00,104.21,104.31,104.21,104.3,27000.0,104.21,104.31,104.21,104.3,27000.0
2016-01-19 13:35:00,104.29,104.32,104.27,104.3,17700.0,104.29,104.32,104.27,104.3,17700.0
2016-01-19 13:40:00,104.31,104.33,104.29,104.31,17966.0,104.31,104.33,104.29,104.31,17966.0
2016-01-19 13:45:00,104.31,104.31,104.24,104.25,9882.0,104.31,104.31,104.24,104.25,9882.0
2016-01-19 13:50:00,104.25,104.31,104.25,104.3,15214.0,104.25,104.31,104.25,104.3,15214.0
2016-01-19 13:55:00,104.29,104.29,104.25,104.27,10826.0,104.29,104.29,104.25,104.27,10826.0
2016-01-19 14:00:00,104.27,104.27,104.23,104.23,45680.0,104.27,104.27,104.23,104.23,45680.0
2016-01-19 14:05:00,104.23,104.34,104.23,104.33,52916.0,104.23,104.34,104.23,104.33,52916.0
2016-01-19 14:10:00,104.33,104.45,104.31,104.43,85481.0,104.33,104.45,104.31,104.43,85481.0
2016-01-19 14:15:00,104.42,104.44,104.38,104.39,47033.0,104.42,104.44,104.38,104.39,47033.0
2016-01-19 14:20:00,104.39,104.42,104.36,104.36,30475.0,104.39,104.42,104.36,104.36,30475.0
2016-01-19 14:25:00,104.36,104.37,104.27,104.28,45503.0,104.36,104.37,104.27,104.28,45503.0
2016-01-19 14:30:00,104.28,104.3,104.23,104.23,26313.0,104.28,104.3,104.23,104.23,26313.0
2016-01-19 14:35:00,104.23,104.23,104.16,104.18,118913.0,104.23,104.23,104.16,104.18,118913.0
2016-01-19 14:40:00,104.17,104.2,104.16,104.2,36694.0,104.17,104.2,104.16,104.2,36694.0
2016-01-19 14:45:00,104.2,104.23,104.17,104.18,50139.0,104.2,104.23,104.17,104.18,50139.0
2016-01-19 14:50:00,104.17,104.19,104.1,104.11,31554.0,104.17,104.19,104.1,104.11,31554.0
2016-01-19 14:55:00,104.09,104.09,104.03,104.03,55106.0,104.09,104.09,104.03,104.03,55106.0
2016-01-19 15:00:00,104.03,104.06,103.98,104.0,31815.0,104.03,104.06,103.98,104.0,31815.0
2016-01-19 15:05:00,104.0,104.06,103.99,104.04,16845.0,104.0,104.06,103.99,104.04,16845.0
2016-01-19 15:10:00,104.04,104.12,104.02,104.11,45286.0,104.04,104.12,104.02,104.11,45286.0
2016-01-19 15:15:00,104.11,104.13,104.08,104.09,29314.0,104.11,104.13,104.08,104.09,29314.0
2016-01-19 15:20:00,104.09,104.09,104.01,104.03,28627.0,104.09,104.09,104.01,104.03,28627.0
2016-01-19 15:25:00,104.03,104.03,103.97,104.03,32343.0,104.03,104.03,103.97,104.03,32343.0
2016-01-19 15:30:00,104.03,104.07,103.99,104.07,59824.0,104.03,104.07,103.99,104.07,59824.0
2016-01-19 15:35:00,104.07,104.11,104.05,104.08,73625.0,104.07,104.11,104.05,104.08,73625.0
2016-01-19 15:40:00,104.08,104.09,104.02,104.04,45057.0,104.08,104.09,104.02,104.04,45057.0
2016-01-19 15:45:00,104.03,104.05,104.0,104.03,49751.0,104.03,104.05,104.0,104.03,49751.0
2016-01-19 15:50:00,104.03,104.07,104.01,104.06,92341.0,104.03,104.07,104.01,104.06,92341.0
2016-01-19 15:55:00,104.05,104.06,103.95,104.0,167113.0,104.05,104.06,103.95,104.0,167113.0
2016-01-20 09:30:00,105.17,105.27,104.94,105.12,359416.0,105.17,105.27,104.94,105.12,359416.0
2016-01-20 09:35:00,105.12,105.26,105.09,105.26,122288.0,105.12,105.26,105.09,105.26,122288.0
2016-01-20 09:40:00,105.26,105.36,105.21,105.3,200350.0,105.26,105.36,105.21,105.3,200350.0
2016-01-20 09:45:00,105.29,105.4,105.27,105.39,208272.0,105.29,105.4,105.27,105.39,208272.0
2016-01-20 09:50:00,105.39,105.44,105.32,105.41,221407.0,105.39,105.44,105.32,105.41,221407.0
2016-01-20 09:55:00,105.4,105.44,105.33,105.34,173131.0,105.4,105.44,105.33,105.34,173131.0
2016-01-20 10:00:00,105.34,105.54,105.34,105.42,203737.0,105.34,105.54,105.34,105.42,203737.0
2016-01-20 10:05:00,105.43,105.43,105.27,105.28,656788.0,105.43,105.43,105.27,105.28,656788.0
2016-01-20 10:10:00,105.28,105.3,105.2,105.24,113270.0,105.28,105.3,105.2,105.24,113270.0
2016-01-20 10:15:00,105.25,105.34,105.21,105.33,104139.0,105.25,105.34,105.21,105.33,104139.0
2016-01-20 10:20:00,105.34,105.42,105.31,105.33,75605.0,105.34,105.42,105.31,105.33,75605.0
2016-01-20 10:25:00,105.33,105.44,105.31,105.43,55414.0,105.33,105.44,105.31,105.43,55414.0
2016-01-20 10:30:00,105.42,105.46,105.38,105.43,104637.0,105.42,105.46,105.38,105.43,104637.0
2016-01-20 10:35:00,105.44,105.48,105.31,105.34,111337.0,105.44,105.48,105.31,105.34,111337.0
2016-01-20 10:40:00,105.35,105.39,105.27,105.32,50269.0,105.35,105.39,105.27,105.32,50269.0
2016-01-20 10:45:00,105.33,105.39,105.31,105.37,51329.0,105.33,105.39,105.31,105.37,51329.0
2016-01-20 10:50:00,105.36,105.49,105.34,105.42,127400.0,105.36,105.49,105.34,105.42,127400.0
2016-01-20 10:55:00,105.42,105.44,105.38,105.43,64736.0,105.42,105.44,105.38,105.43,64736.0
2016-01-20 11:00:00,105.43,105.45,105.39,105.43,73527.0,105.43,105.45,105.39,105.43,73527.0
2016-01-20 11:05:00,105.43,105.48,105.41,105.43,86858.0,105.43,105.48,105.41,105.43,86858.0
2016-01-20 11:10:00,105.45,105.48,105.32,105.42,89980.0,105.45,105.48,105.32,105.42,89980.0
2016-01-20 11:15:00,105.42,105.63,105.39,105.4,129245.0,105.42,105.63,105.39,105.4,129245.0
2016-01-20 11:20:00,105.4,105.52,105.38,105.5,110123.0,105.4,105.52,105.38,105.5,110123.0
2016-01-20 11:25:00,105.51,105.59,105.47,105.56,81564.0,105.51,105.59,105.47,105.56,81564.0
2016-01-20 11:30:00,105.56,105.59,105.45,105.48,45327.0,105.56,105.59,105.45,105.48,45327.0
2016-01-20 11:35:00,105.49,105.56,105.46,105.56,79144.0,105.49,105.56,105.46,105.56,79144.0
2016-01-20 11:40:00,105.56,105.57,105.5,105.56,72267.0,105.56,105.57,105.5,105.56,72267.0
2016-01-20 11:45:00,105.57,105.59,105.54,105.59,31021.0,105.57,105.59,105.54,105.59,31021.0
2016-01-20 11:50:00,105.6,105.62,105.56,105.57,45422.0,105.6,105.62,105.56,105.57,45422.0
2016-01-20 11:55:00,105.56,105.63,105.54,105.56,66345.0,105.56,105.63,105.54,105.56,66345.0
2016-01-20 12:00:00,105.57,105.61,105.53,105.6,41210.0,105.57,105.61,105.53,105.6,41210.0
2016-01-20 12:05:00,105.6,105.66,105.6,105.61,110394.0,105.6,105.66,105.6,105.61,110394.0
2016-01-20 12:10:00,105.61,105.71,105.61,105.64,111653.0,105.61,105.71,105.61,105.64,111653.0
2016-01-20 12:15:00,105.67,105.7,105.65,105.68,48442.0,105.67,105.7,105.65,105.68,48442.0
2016-01-20 12:20:00,105.67,105.8,105.66,105.78,121349.0,105.67,105.8,105.66,105.78,121349.0
2016-01-20 12:25:00,105.78,105.93,105.76,105.92,165718.0,105.78,105.93,105.76,105.92,165718.0
2016-01-20 12:30:00,105.92,106.0,105.85,105.98,170528.0,105.92,106.0,105.85,105.98,170528.0
2016-01-20 12:35:00,105.97,106.1,105.94,106.1,136442.0,105.97,106.1,105.94,106.1,136442.0
2016-01-20 12:40:00,106.11,106.16,106.01,106.02,173545.0,106.11,106.16,106.01,106.02,173545.0
2016-01-20 12:45:00,106.02,106.06,105.96,105.97,61718.0,106.02,106.06,105.96,105.97,61718.0
2016-01-20 12:50:00,105.97,105.98,105.79,105.79,101393.0,105.97,105.98,105.79,105.79,101393.0
2016-01-20 12:55:00,105.79,105.81,105.75,105.78,75116.0,105.79,105.81,105.75,105.78,75116.0
2016-01-20 13:00:00,105.79,105.81,105.75,105.76,57142.0,105.79,105.81,105.75,105.76,57142.0
2016-01-20 13:05:00,105.75,105.76,105.7,105.75,64209.0,105.75,105.76,105.7,105.75,64209.0
2016-01-20 13:10:00,105.75,105.81,105.74,105.78,89709.0,105.75,105.81,105.74,105.78,89709.0
2016-01-20 13:15:00,105.78,105.85,105.78,105.83,129104.0,105.78,105.85,105.78,105.83,129104.0
2016-01-20 13:20:00,105.83,105.86,105.76,105.79,160021.0,105.83,105.86,105.76,105.79,160021.0
2016-01-20 13:25:00,105.79,105.82,105.73,105.81,80898.0,105.79,105.82,105.73,105.81,80898.0
2016-01-20 13:30:00,105.8,105.86,105.79,105.86,62958.0,105.8,105.86,105.79,105.86,62958.0
2016-01-20 13:35:00,105.86,105.89,105.81,105.81,53714.0,105.86,105.89,105.81,105.81,53714.0
2016-01-20 13:40:00,105.81,105.82,105.7,105.71,103542.0,105.81,105.82,105.7,105.71,103542.0
2016-01-20 13:45:00,105.71,105.76,105.61,105.62,145694.0,105.71,105.76,105.61,105.62,145694.0
2016-01-20 13:50:00,105.62,105.69,105.61,105.68,102380.0,105.62,105.69,105.61,105.68,102380.0
2016-01-20 13:55:00,105.67,105.7,105.65,105.67,100633.0,105.67,105.7,105.65,105.67,100633.0
2016-01-20 14:00:00,105.66,105.71,105.64,105.69,50339.0,105.66,105.71,105.64,105.69,50339.0
2016-01-20 14:05:00,105.69,105.7,105.55,105.57,37655.0,105.69,105.7,105.55,105.57,37655.0
2016-01-20 14:10:00,105.56,105.57,105.47,105.56,156487.0,105.56,105.57,105.47,105.56,156487.0
2016-01-20 14:15:00,105.57,105.59,105.48,105.49,38905.0,105.57,105.59,105.48,105.49,38905.0
2016-01-20 14:20:00,105.5,105.61,105.5,105.6,21587.0,105.5,105.61,105.5,105.6,21587.0
2016-01-20 14:25:00,105.6,105.71,105.6,105.7,19602.0,105.6,105.71,105.6,105.7,19602.0
2016-01-20 14:30:00,105.69,105.72,105.66,105.66,31491.0,105.69,105.72,105.66,105.66,31491.0
2016-01-20 14:35:00,105.65,105.68,105.59,105.6,40372.0,105.65,105.68,105.59,105.6,40372.0
2016-01-20 14:40:00,105.6,105.62,105.56,105.59,31113.0,105.6,105.62,105.56,105.59,31113.0
2016-01-20 14:45:00,105.59,105.6,105.53,105.55,44391.0,105.59,105.6,105.53,105.55,44391.0
2016-01-20 14:50:00,105.55,105.57,105.49,105.5,49276.0,105.55,105.57,105.49,105.5,49276.0
2016-01-20 14:55:00,105.5,105.57,105.46,105.56,44673.0,105.5,105.57,105.46,105.56,44673.0
2016-01-20 15:00:00,105.56,105.58,105.47,105.47,58282.0,105.56,105.58,105.47,105.47,58282.0
2016-01-20 15:05:00,105.47,105.47,105.4,105.42,45877.0,105.47,105.47,105.4,105.42,45877.0
2016-01-20 15:10:00,105.43,105.45,105.4,105.42,45328.0,105.43,105.45,105.4,105.42,45328.0
2016-01-20 15:15:00,105.42,105.42,105.24,105.26,224070.0,105.42,105.42,105.24,105.26,224070.0
2016-01-20 15:20:00,105.26,105.29,105.17,105.24,190488.0,105.26,105.29,105.17,105.24,190488.0
2016-01-20 15:25:00,105.23,105.27,105.21,105.24,102696.0,105.23,105.27,105.21,105.24,102696.0
2016-01-20 15:30:00,105.25,105.26,105.16,105.21,197316.0,105.25,105.26,105.16,105.21,197316.0
2016-01-20 15:35:00,105.21,105.24,105.19,105.2,52772.0,105.21,105.24,105.19,105.2,52772.0
2016-01-20 15:40:00,105.21,105.25,105.2,105.25,67692.0,105.21,105.25,105.2,105.25,67692.0
2016-01-20 15:45:00,105.25,105.31,105.24,105.27,110848.0,105.25,105.31,105.24,105.27,110848.0
2016-01-20 15:50:00,105.27,105.31,105.25,105.28,115383.0,105.27,105.31,105.25,105.28,115383.0
2016-01-20 15:55:00,105.29,105.4,105.29,105.38,327584.0,105.29,105.4,105.29,105.38,327584.0
2016-01-21 09:30:00,104.99,105.07,104.83,104.87,202769.0,104.99,105.07,104.83,104.87,202769.0
2016-01-21 09:35:00,104.87,104.98,104.81,104.94,137905.0,104.87,104.98,104.81,104.94,137905.0
2016-01-21 09:40:00,104.95,105.0,104.86,104.96,129871.0,104.95,105.0,104.86,104.96,129871.0
2016-01-21 09:45:00,104.97,105.05,104.95,105.04,96023.0,104.97,105.05,104.95,105.04,96023.0
2016-01-21 09:50:00,105.04,105.05,104.88,104.89,121751.0,105.04,105.05,104.88,104.89,121751.0
2016-01-21 09:55:00,104.89,104.93,104.87,104.89,36819.0,104.89,104.93,104.87,104.89,36819.0
2016-01-21 10:00:00,104.89,104.91,104.82,104.84,125977.0,104.89,104.91,104.82,104.84,125977.0
2016-01-21 10:05:00,104.84,104.89,104.75,104.79,85332.0,104.84,104.89,104.75,104.79,85332.0
2016-01-21 10:10:00,104.8,104.84,104.77,104.83,47627.0,104.8,104.84,104.77,104.83,47627.0
2016-01-21 10:15:00,104.84,104.85,104.68,104.75,63364.0,104.84,104.85,104.68,104.75,63364.0
2016-01-21 10:20:00,104.75,104.82,104.72,104.79,56878.0,104.75,104.82,104.72,104.79,56878.0
2016-01-21 10:25:00,104.78,104.78,104.69,104.72,31477.0,104.78,104.78,104.69,104.72,31477.0
2016-01-21 10:30:00,104.7,104.72,104.58,104.58,77205.0,104.7,104.72,104.58,104.58,77205.0
2016-01-21 10:35:00,104.57,104.65,104.52,104.64,56629.0,104.57,104.65,104.52,104.64,56629.0
2016-01-21 10:40:00,104.63,104.65,104.57,104.59,22756.0,104.63,104.65,104.57,104.59,22756.0
2016-01-21 10:45:00,104.59,104.69,104.51,104.68,140915.0,104.59,104.69,104.51,104.68,140915.0
2016-01-21 10:50:00,104.68,104.69,104.61,104.62,52372.0,104.68,104.69,104.61,104.62,52372.0
2016-01-21 10:55:00,104.63,104.73,104.62,104.73,46877.0,104.63,104.73,104.62,104.73,46877.0
2016-01-21 11:00:00,104.73,104.73,104.55,104.57,56966.0,104.73,104.73,104.55,104.57,56966.0
2016-01-21 11:05:00,104.57,104.6,104.55,104.59,42719.0,104.57,104.6,104.55,104.59,42719.0
2016-01-21 11:10:00,104.58,104.65,104.57,104.65,66975.0,104.58,104.65,104.57,104.65,66975.0
2016-01-21 11:15:00,104.66,104.76,104.64,104.72,125495.0,104.66,104.76,104.64,104.72,125495.0
2016-01-21 11:20:00,104.7,104.73,104.68,104.71,19045.0,104.7,104.73,104.68,104.71,19045.0
2016-01-21 11:25:00,104.71,104.77,104.68,104.73,24053.0,104.71,104.77,104.68,104.73,24053.0
2016-01-21 11:30:00,104.73,104.74,104.67,104.71,64663.0,104.73,104.74,104.67,104.71,64663.0
2016-01-21 11:35:00,104.71,104.73,104.66,104.72,34640.0,104.71,104.73,104.66,104.72,34640.0
2016-01-21 11:40:00,104.72,104.75,104.69,104.7,20094.0,104.72,104.75,104.69,104.7,20094.0
2016-01-21 11:45:00,104.7,104.71,104.63,104.66,38814.0,104.7,104.71,104.63,104.66,38814.0
2016-01-21 11:50:00,104.67,104.74,104.66,104.72,31129.0,104.67,104.74,104.66,104.72,31129.0
2016-01-21 11:55:00,104.71,104.73,104.68,104.7,22750.0,104.71,104.73,104.68,104.7,22750.0
2016-01-21 12:00:00,104.7,104.7,104.63,104.69,18642.0,104.7,104.7,104.63,104.69,18642.0
2016-01-21 12:05:00,104.69,104.74,104.67,104.74,16477.0,104.69,104.74,104.67,104.74,16477.0
2016-01-21 12:10:00,104.75,104.9,104.75,104.86,75024.0,104.75,104.9,104.75,104.86,75024.0
2016-01-21 12:15:00,104.85,104.91,104.82,104.84,45748.0,104.85,104.91,104.82,104.84,45748.0
2016-01-21 12:20:00,104.84,104.89,104.81,104.85,41846.0,104.84,104.89,104.81,104.85,41846.0
2016-01-21 12:25:00,104.84,104.85,104.77,104.77,38659.0,104.84,104.85,104.77,104.77,38659.0
2016-01-21 12:30:00,104.77,104.83,104.77,104.78,28829.0,104.77,104.83,104.77,104.78,28829.0
2016-01-21 12:35:00,104.79,104.82,104.77,104.81,32844.0,104.79,104.82,104.77,104.81,32844.0
2016-01-21 12:40:00,104.81,104.85,104.79,104.79,28498.0,104.81,104.85,104.79,104.79,28498.0
2016-01-21 12:45:00,104.8,104.83,104.77,104.79,24618.0,104.8,104.83,104.77,104.79,24618.0
2016-01-21 12:50:00,104.79,104.82,104.78,104.8,29731.0,104.79,104.82,104.78,104.8,29731.0
2016-01-21 12:55:00,104.8,104.82,104.77,104.77,13548.0,104.8,104.82,104.77,104.77,13548.0
2016-01-21 13:00:00,104.76,104.77,104.65,104.66,112174.0,104.76,104.77,104.65,104.66,112174.0
2016-01-21 13:05:00,104.64,104.64,104.56,104.58,57011.0,104.64,104.64,104.56,104.58,57011.0
2016-01-21 13:10:00,104.59,104.7,104.57,104.7,57680.0,104.59,104.7,104.57,104.7,57680.0
2016-01-21 13:15:00,104.7,104.8,104.68,104.8,42258.0,104.7,104.8,104.68,104.8,42258.0
2016-01-21 13:20:00,104.81,104.94,104.81,104.92,56219.0,104.81,104.94,104.81,104.92,56219.0
2016-01-21 13:25:00,104.93,105.07,104.92,105.05,73230.0,104.93,105.07,104.92,105.05,73230.0
2016-01-21 13:30:00,105.05,105.24,105.04,105.24,97846.0,105.05,105.24,105.04,105.24,97846.0
2016-01-21 13:35:00,105.23,105.29,105.14,105.16,98060.0,105.23,105.29,105.14,105.16,98060.0
2016-01-21 13:40:00,105.17,105.18,105.13,105.15,27264.0,105.17,105.18,105.13,105.15,27264.0
2016-01-21 13:45:00,105.15,105.16,105.08,105.1,73543.0,105.15,105.16,105.08,105.1,73543.0
2016-01-21 13:50:00,105.1,105.2,105.09,105.18,60315.0,105.1,105.2,105.09,105.18,60315.0
2016-01-21 13:55:00,105.19,105.37,105.16,105.31,95795.0,105.19,105.37,105.16,105.31,95795.0
2016-01-21 14:00:00,105.31,105.4,105.31,105.33,40879.0,105.31,105.4,105.31,105.33,40879.0
2016-01-21 14:05:00,105.33,105.38,105.33,105.38,14886.0,105.33,105.38,105.33,105.38,14886.0
2016-01-21 14:10:00,105.39,105.45,105.31,105.33,74235.0,105.39,105.45,105.31,105.33,74235.0
2016-01-21 14:15:00,105.32,105.32,105.23,105.26,38022.0,105.32,105.32,105.23,105.26,38022.0
2016-01-21 14:20:00,105.26,105.47,105.26,105.43,69421.0,105.26,105.47,105.26,105.43,69421.0
2016-01-21 14:25:00,105.44,105.44,105.39,105.4,83279.0,105.44,105.44,105.39,105.4,83279.0
2016-01-21 14:30:00,105.41,105.42,105.31,105.37,69093.0,105.41,105.42,105.31,105.37,69093.0
2016-01-21 14:35:00,105.36,105.37,105.3,105.3,28889.0,105.36,105.37,105.3,105.3,28889.0
2016-01-21 14:40:00,105.33,105.34,105.29,105.31,21451.0,105.33,105.34,105.29,105.31,21451.0
2016-01-21 14:45:00,105.32,105.38,105.31,105.38,22579.0,105.32,105.38,105.31,105.38,22579.0
2016-01-21 14:50:00,105.4,105.4,105.31,105.34,36138.0,105.4,105.4,105.31,105.34,36138.0
2016-01-21 14:55:00,105.34,105.35,105.28,105.29,24332.0,105.34,105.35,105.28,105.29,24332.0
2016-01-21 15:00:00,105.31,105.31,105.25,105.27,26426.0,105.31,105.31,105.25,105.27,26426.0
2016-01-21 15:05:00,105.27,105.33,105.26,105.31,19870.0,105.27,105.33,105.26,105.31,19870.0
2016-01-21 15:10:00,105.32,105.32,105.26,105.28,18979.0,105.32,105.32,105.26,105.28,18979.0
2016-01-21 15:15:00,105.29,105.34,105.28,105.31,27095.0,105.29,105.34,105.28,105.31,27095.0
2016-01-21 15:20:00,105.32,105.35,105.29,105.33,18042.0,105.32,105.35,105.29,105.33,18042.0
2016-01-21 15:25:00,105.33,105.34,105.31,105.34,38374.0,105.33,105.34,105.31,105.34,38374.0
2016-01-21 15:30:00,105.35,105.35,105.26,105.3,25285.0,105.35,105.35,105.26,105.3,25285.0
2016-01-21 15:35:00,105.29,105.32,105.27,105.32,19417.0,105.29,105.32,105.27,105.32,19417.0
2016-01-21 15:40:00,105.33,105.38,105.31,105.34,31882.0,105.33,105.38,105.31,105.34,31882.0
2016-01-21 15:45:00,105.32,105.38,105.31,105.36,58134.0,105.32,105.38,105.31,105.36,58134.0
2016-01-21 15:50:00,105.36,105.39,105.32,105.32,106695.0,105.36,105.39,105.32,105.32,106695.0
2016-01-21 15:55:00,105.32,105.49,105.31,105.48,448564.0,105.32,105.49,105.31,105.48,448564.0
2016-01-22 09:30:00,104.93,104.95,104.79,104.85,192546.0,104.93,104.95,104.79,104.85,192546.0
2016-01-22 09:35:00,104.85,104.97,104.85,104.94,109777.0,104.85,104.97,104.85,104.94,109777.0
2016-01-22 09:40:00,104.94,105.0,104.87,104.89,108163.0,104.94,105.0,104.87,104.89,108163.0
2016-01-22 09:45:00,104.9,104.91,104.81,104.86,80965.0,104.9,104.91,104.81,104.86,80965.0
2016-01-22 09:50:00,104.85,104.9,104.82,104.86,46209.0,104.85,104.9,104.82,104.86,46209.0
2016-01-22 09:55:00,104.86,104.91,104.84,104.84,28695.0,104.86,104.91,104.84,104.84,28695.0
2016-01-22 10:00:00,104.86,104.86,104.76,104.85,123253.0,104.86,104.86,104.76,104.85,123253.0
2016-01-22 10:05:00,104.86,104.97,104.86,104.91,63810.0,104.86,104.97,104.86,104.91,63810.0
2016-01-22 10:10:00,104.91,104.97,104.88,104.95,43211.0,104.91,104.97,104.88,104.95,43211.0
2016-01-22 10:15:00,104.95,105.0,104.91,104.98,40358.0,104.95,105.0,104.91,104.98,40358.0
2016-01-22 10:20:00,104.98,105.05,104.97,105.02,72641.0,104.98,105.05,104.97,105.02,72641.0
2016-01-22 10:25:00,105.02,105.26,104.97,105.25,114542.0,105.02,105.26,104.97,105.25,114542.0
2016-01-22 10:30:00,105.25,105.35,105.19,105.31,160897.0,105.25,105.35,105.19,105.31,160897.0
2016-01-22 10:35:00,105.31,105.51,105.31,105.33,342022.0,105.31,105.51,105.31,105.33,342022.0
2016-01-22 10:40:00,105.33,105.35,105.3,105.32,72782.0,105.33,105.35,105.3,105.32,72782.0
2016-01-22 10:45:00,105.32,105.39,105.32,105.34,42151.0,105.32,105.39,105.32,105.34,42151.0
2016-01-22 10:50:00,105.35,105.38,105.25,105.28,42526.0,105.35,105.38,105.25,105.28,42526.0
2016-01-22 10:55:00,105.27,105.31,105.15,105.23,147124.0,105.27,105.31,105.15,105.23,147124.0
2016-01-22 11:00:00,105.23,105.31,105.21,105.24,51668.0,105.23,105.31,105.21,105.24,51668.0
2016-01-22 11:05:00,105.24,105.3,105.23,105.28,71165.0,105.24,105.3,105.23,105.28,71165.0
2016-01-22 11:10:00,105.27,105.3,105.24,105.27,25080.0,105.27,105.3,105.24,105.27,25080.0
2016-01-22 11:15:00,105.26,105.27,105.21,105.22,39278.0,105.26,105.27,105.21,105.22,39278.0
2016-01-22 11:20:00,105.23,105.28,105.2,105.21,12797.0,105.23,105.28,105.2,105.21,12797.0
2016-01-22 11:25:00,105.2,105.22,105.15,105.18,29915.0,105.2,105.22,105.15,105.18,29915.0
2016-01-22 11:30:00,105.16,105.16,105.06,105.12,31290.0,105.16,105.16,105.06,105.12,31290.0
2016-01-22 11:35:00,105.12,105.12,105.05,105.11,28593.0,105.12,105.12,105.05,105.11,28593.0
2016-01-22 11:40:00,105.12,105.12,104.97,104.98,37384.0,105.12,105.12,104.97,104.98,37384.0
2016-01-22 11:45:00,104.97,105.06,104.97,105.01,31480.0,104.97,105.06,104.97,105.01,31480.0
2016-01-22 11:50:00,105.01,105.1,105.0,105.08,19160.0,105.01,105.1,105.0,105.08,19160.0
2016-01-22 11:55:00,105.07,105.14,105.07,105.11,13462.0,105.07,105.14,105.07,105.11,13462.0
2016-01-22 12:00:00,105.12,105.12,105.06,105.08,23901.0,105.12,105.12,105.06,105.08,23901.0
2016-01-22 12:05:00,105.07,105.09,104.94,105.08,94499.0,105.07,105.09,104.94,105.08,94499.0
2016-01-22 12:10:00,105.09,105.15,105.06,105.09,45594.0,105.09,105.15,105.06,105.09,45594.0
2016-01-22 12:15:00,105.1,105.12,105.07,105.11,106804.0,105.1,105.12,105.07,105.11,106804.0
2016-01-22 12:20:00,105.11,105.16,105.09,105.12,99762.0,105.11,105.16,105.09,105.12,99762.0
2016-01-22 12:25:00,105.12,105.12,105.05,105.07,26440.0,105.12,105.12,105.05,105.07,26440.0
2016-01-22 12:30:00,105.08,105.1,105.06,105.09,16564.0,105.08,105.1,105.06,105.09,16564.0
2016-01-22 12:35:00,105.09,105.1,105.05,105.05,8182.0,105.09,105.1,105.05,105.05,8182.0
2016-01-22 12:40:00,105.05,105.05,105.02,105.03,13555.0,105.05,105.05,105.02,105.03,13555.0
2016-01-22 12:45:00,105.03,105.05,105.01,105.04,21122.0,105.03,105.05,105.01,105.04,21122.0
2016-01-22 12:50:00,105.04,105.06,105.0,105.01,22191.0,105.04,105.06,105.0,105.01,22191.0
2016-01-22 12:55:00,105.02,105.03,104.99,105.01,15998.0,105.02,105.03,104.99,105.01,15998.0
2016-01-22 13:00:00,105.01,105.11,105.0,105.06,91249.0,105.01,105.11,105.0,105.06,91249.0
2016-01-22 13:05:00,105.04,105.05,104.99,105.03,25404.0,105.04,105.05,104.99,105.03,25404.0
2016-01-22 13:10:00,105.01,105.01,104.95,104.96,29748.0,105.01,105.01,104.95,104.96,29748.0
2016-01-22 13:15:00,104.95,104.96,104.86,104.86,31627.0,104.95,104.96,104.86,104.86,31627.0
2016-01-22 13:20:00,104.87,104.89,104.85,104.86,23612.0,104.87,104.89,104.85,104.86,23612.0
2016-01-22 13:25:00,104.84,104.91,104.82,104.84,28264.0,104.84,104.91,104.82,104.84,28264.0
2016-01-22 13:30:00,104.83,104.87,104.82,104.83,16918.0,104.83,104.87,104.82,104.83,16918.0
2016-01-22 13:35:00,104.84,104.87,104.82,104.86,28973.0,104.84,104.87,104.82,104.86,28973.0
2016-01-22 13:40:00,104.86,104.86,104.81,104.82,32865.0,104.86,104.86,104.81,104.82,32865.0
2016-01-22 13:45:00,104.82,104.85,104.8,104.83,22167.0,104.82,104.85,104.8,104.83,22167.0
2016-01-22 13:50:00,104.82,104.84,104.81,104.83,9264.0,104.82,104.84,104.81,104.83,9264.0
2016-01-22 13:55:00,104.83,104.85,104.81,104.83,10609.0,104.83,104.85,104.81,104.83,10609.0
2016-01-22 14:00:00,104.83,104.85,104.82,104.85,7844.0,104.83,104.85,104.82,104.85,7844.0
2016-01-22 14:05:00,104.84,104.94,104.83,104.91,116274.0,104.84,104.94,104.83,104.91,116274.0
2016-01-22 14:10:00,104.91,104.94,104.89,104.89,16873.0,104.91,104.94,104.89,104.89,16873.0
2016-01-22 14:15:00,104.89,104.94,104.89,104.93,15871.0,104.89,104.94,104.89,104.93,15871.0
2016-01-22 14:20:00,104.93,104.96,104.92,104.94,15714.0,104.93,104.96,104.92,104.94,15714.0
2016-01-22 14:25:00,104.94,104.98,104.93,104.97,14019.0,104.94,104.98,104.93,104.97,14019.0
2016-01-22 14:30:00,104.99,105.0,104.98,104.98,11982.0,104.99,105.0,104.98,104.98,11982.0
2016-01-22 14:35:00,104.98,105.0,104.98,104.99,7107.0,104.98,105.0,104.98,104.99,7107.0
2016-01-22 14:40:00,104.99,104.99,104.94,104.95,9680.0,104.99,104.99,104.94,104.95,9680.0
2016-01-22 14:45:00,104.95,104.95,104.92,104.92,18764.0,104.95,104.95,104.92,104.92,18764.0
2016-01-22 14:50:00,104.93,104.93,104.9,104.92,9714.0,104.93,104.93,104.9,104.92,9714.0
2016-01-22 14:55:00,104.93,104.94,104.91,104.92,15172.0,104.93,104.94,104.91,104.92,15172.0
2016-01-22 15:00:00,104.92,104.95,104.91,104.92,32347.0,104.92,104.95,104.91,104.92,32347.0
2016-01-22 15:05:00,104.92,104.94,104.91,104.94,31801.0,104.92,104.94,104.91,104.94,31801.0
2016-01-22 15:10:00,104.93,104.96,104.93,104.95,14224.0,104.93,104.96,104.93,104.95,14224.0
2016-01-22 15:15:00,104.95,104.97,104.95,104.96,6894.0,104.95,104.97,104.95,104.96,6894.0
2016-01-22 15:20:00,104.97,104.97,104.95,104.97,7930.0,104.97,104.97,104.95,104.97,7930.0
2016-01-22 15:25:00,104.97,104.98,104.94,104.94,21147.0,104.97,104.98,104.94,104.94,21147.0
2016-01-22 15:30:00,104.95,104.99,104.94,104.98,35748.0,104.95,104.99,104.94,104.98,35748.0
2016-01-22 15:35:00,104.98,105.03,104.98,105.02,24086.0,104.98,105.03,104.98,105.02,24086.0
2016-01-22 15:40:00,105.02,105.03,105.01,105.02,26815.0,105.02,105.03,105.01,105.02,26815.0
2016-01-22 15:45:00,105.03,105.06,105.0,105.0,75772.0,105.03,105.06,105.0,105.0,75772.0
2016-01-22 15:50:00,105.01,105.03,105.0,105.0,47185.0,105.01,105.03,105.0,105.0,47185.0
2016-01-22 15:55:00,105.01,105.02,105.0,105.0,70768.0,105.01,105.02,105.0,105.0,70768.0
2016-01-25 09:30:00,105.76,105.82,105.71,105.78,204007.0,105.76,105.82,105.71,105.78,204007.0
2016-01-25 09:35:00,105.79,105.85,105.75,105.78,96266.0,105.79,105.85,105.75,105.78,96266.0
2016-01-25 09:40:00,105.78,105.89,105.72,105.87,63334.0,105.78,105.89,105.72,105.87,63334.0
2016-01-25 09:45:00,105.87,105.9,105.81,105.81,100818.0,105.87,105.9,105.81,105.81,100818.0
2016-01-25 09:50:00,105.81,105.9,105.8,105.87,62259.0,105.81,105.9,105.8,105.87,62259.0
2016-01-25 09:55:00,105.88,105.91,105.82,105.82,30194.0,105.88,105.91,105.82,105.82,30194.0
2016-01-25 10:00:00,105.82,105.89,105.8,105.81,97076.0,105.82,105.89,105.8,105.81,97076.0
2016-01-25 10:05:00,105.81,105.85,105.7,105.85,66613.0,105.81,105.85,105.7,105.85,66613.0
2016-01-25 10:10:00,105.84,105.89,105.81,105.85,37344.0,105.84,105.89,105.81,105.85,37344.0
2016-01-25 10:15:00,105.85,105.86,105.79,105.79,28223.0,105.85,105.86,105.79,105.79,28223.0
2016-01-25 10:20:00,105.8,105.81,105.72,105.73,86224.0,105.8,105.81,105.72,105.73,86224.0
2016-01-25 10:25:00,105.73,105.8,105.72,105.79,30086.0,105.73,105.8,105.72,105.79,30086.0
2016-01-25 10:30:00,105.79,105.83,105.76,105.8,87376.0,105.79,105.83,105.76,105.8,87376.0
2016-01-25 10:35:00,105.8,105.84,105.78,105.8,94143.0,105.8,105.84,105.78,105.8,94143.0
2016-01-25 10:40:00,105.8,105.85,105.8,105.84,40619.0,105.8,105.85,105.8,105.84,40619.0
2016-01-25 10:45:00,105.84,105.88,105.83,105.86,18739.0,105.84,105.88,105.83,105.86,18739.0
2016-01-25 10:50:00,105.85,105.87,105.83,105.86,7809.0,105.85,105.87,105.83,105.86,7809.0
2016-01-25 10:55:00,105.87,105.89,105.8,105.82,22843.0,105.87,105.89,105.8,105.82,22843.0
2016-01-25 11:00:00,105.83,105.88,105.82,105.88,57803.0,105.83,105.88,105.82,105.88,57803.0
2016-01-25 11:05:00,105.88,105.89,105.79,105.79,29564.0,105.88,105.89,105.79,105.79,29564.0
2016-01-25 11:10:00,105.8,105.8,105.73,105.73,109529.0,105.8,105.8,105.73,105.73,109529.0
2016-01-25 11:15:00,105.74,105.78,105.72,105.78,40250.0,105.74,105.78,105.72,105.78,40250.0
2016-01-25 11:20:00,105.78,105.84,105.76,105.84,102389.0,105.78,105.84,105.76,105.84,102389.0
2016-01-25 11:25:00,105.85,105.92,105.84,105.88,80556.0,105.85,105.92,105.84,105.88,80556.0
2016-01-25 11:30:00,105.89,105.97,105.88,105.9,108423.0,105.89,105.97,105.88,105.9,108423.0
2016-01-25 11:35:00,105.9,106.0,105.89,106.0,121843.0,105.9,106.0,105.89,106.0,121843.0
2016-01-25 11:40:00,106.01,106.04,105.94,106.03,109359.0,106.01,106.04,105.94,106.03,109359.0
2016-01-25 11:45:00,106.04,106.06,105.97,105.99,139246.0,106.04,106.06,105.97,105.99,139246.0
2016-01-25 11:50:00,105.98,105.99,105.93,105.93,36434.0,105.98,105.99,105.93,105.93,36434.0
2016-01-25 11:55:00,105.93,105.96,105.91,105.96,31579.0,105.93,105.96,105.91,105.96,31579.0
2016-01-25 12:00:00,105.97,105.98,105.93,105.95,22325.0,105.97,105.98,105.93,105.95,22325.0
2016-01-25 12:05:00,105.95,105.96,105.92,105.93,19212.0,105.95,105.96,105.92,105.93,19212.0
2016-01-25 12:10:00,105.92,105.93,105.86,105.88,24936.0,105.92,105.93,105.86,105.88,24936.0
2016-01-25 12:15:00,105.88,105.89,105.86,105.86,11386.0,105.88,105.89,105.86,105.86,11386.0
2016-01-25 12:20:00,105.86,105.91,105.84,105.91,23183.0,105.86,105.91,105.84,105.91,23183.0
2016-01-25 12:25:00,105.9,105.9,105.82,105.85,24049.0,105.9,105.9,105.82,105.85,24049.0
2016-01-25 12:30:00,105.85,105.86,105.82,105.83,39085.0,105.85,105.86,105.82,105.83,39085.0
2016-01-25 12:35:00,105.83,105.84,105.8,105.81,17421.0,105.83,105.84,105.8,105.81,17421.0
2016-01-25 12:40:00,105.8,105.81,105.76,105.8,69564.0,105.8,105.81,105.76,105.8,69564.0
2016-01-25 12:45:00,105.8,105.81,105.75,105.77,264984.0,105.8,105.81,105.75,105.77,264984.0
2016-01-25 12:50:00,105.77,105.79,105.73,105.77,27665.0,105.77,105.79,105.73,105.77,27665.0
2016-01-25 12:55:00,105.77,105.8,105.76,105.78,34854.0,105.77,105.8,105.76,105.78,34854.0
2016-01-25 13:00:00,105.77,105.8,105.76,105.76,20698.0,105.77,105.8,105.76,105.76,20698.0
2016-01-25 13:05:00,105.77,105.79,105.75,105.78,22243.0,105.77,105.79,105.75,105.78,22243.0
2016-01-25 13:10:00,105.77,105.78,105.73,105.76,19268.0,105.77,105.78,105.73,105.76,19268.0
2016-01-25 13:15:00,105.76,105.78,105.73,105.74,69065.0,105.76,105.78,105.73,105.74,69065.0
2016-01-25 13:20:00,105.73,105.77,105.73,105.76,8532.0,105.73,105.77,105.73,105.76,8532.0
2016-01-25 13:25:00,105.76,105.76,105.68,105.68,37322.0,105.76,105.76,105.68,105.68,37322.0
2016-01-25 13:30:00,105.68,105.68,105.6,105.65,52892.0,105.68,105.68,105.6,105.65,52892.0
2016-01-25 13:35:00,105.66,105.67,105.62,105.63,21212.0,105.66,105.67,105.62,105.63,21212.0
2016-01-25 13:40:00,105.64,105.68,105.62,105.68,18258.0,105.64,105.68,105.62,105.68,18258.0
2016-01-25 13:45:00,105.68,105.77,105.68,105.77,54921.0,105.68,105.77,105.68,105.77,54921.0
2016-01-25 13:50:00,105.77,105.78,105.71,105.73,24161.0,105.77,105.78,105.71,105.73,24161.0
2016-01-25 13:55:00,105.72,105.74,105.7,105.73,16475.0,105.72,105.74,105.7,105.73,16475.0
2016-01-25 14:00:00,105.73,105.75,105.71,105.75,24072.0,105.73,105.75,105.71,105.75,24072.0
2016-01-25 14:05:00,105.75,105.75,105.72,105.73,14346.0,105.75,105.75,105.72,105.73,14346.0
2016-01-25 14:10:00,105.73,105.76,105.73,105.75,6949.0,105.73,105.76,105.73,105.75,6949.0
2016-01-25 14:15:00,105.74,105.75,105.73,105.74,5129.0,105.74,105.75,105.73,105.74,5129.0
2016-01-25 14:20:00,105.74,105.75,105.73,105.75,9389.0,105.74,105.75,105.73,105.75,9389.0
2016-01-25 14:25:00,105.75,105.77,105.74,105.77,12852.0,105.75,105.77,105.74,105.77,12852.0
2016-01-25 14:30:00,105.77,105.77,105.71,105.73,14786.0,105.77,105.77,105.71,105.73,14786.0
2016-01-25 14:35:00,105.71,105.73,105.7,105.73,14498.0,105.71,105.73,105.7,105.73,14498.0
2016-01-25 14:40:00,105.74,105.74,105.7,105.7,10508.0,105.74,105.74,105.7,105.7,10508.0
2016-01-25 14:45:00,105.7,105.71,105.66,105.69,31249.0,105.7,105.71,105.66,105.69,31249.0
2016-01-25 14:50:00,105.68,105.73,105.68,105.71,13305.0,105.68,105.73,105.68,105.71,13305.0
2016-01-25 14:55:00,105.71,105.74,105.7,105.74,14133.0,105.71,105.74,105.7,105.74,14133.0
2016-01-25 15:00:00,105.74,105.75,105.72,105.75,18606.0,105.74,105.75,105.72,105.75,18606.0
2016-01-25 15:05:00,105.75,105.76,105.72,105.73,22932.0,105.75,105.76,105.72,105.73,22932.0
2016-01-25 15:10:00,105.74,105.81,105.73,105.8,29680.0,105.74,105.81,105.73,105.8,29680.0
2016-01-25 15:15:00,105.81,105.83,105.78,105.82,56802.0,105.81,105.83,105.78,105.82,56802.0
2016-01-25 15:20:00,105.81,105.85,105.81,105.84,27069.0,105.81,105.85,105.81,105.84,27069.0
2016-01-25 15:25:00,105.84,105.86,105.83,105.86,49336.0,105.84,105.86,105.83,105.86,49336.0
2016-01-25 15:30:00,105.86,105.87,105.83,105.85,43976.0,105.86,105.87,105.83,105.85,43976.0
2016-01-25 15:35:00,105.86,105.99,105.86,105.97,106082.0,105.86,105.99,105.86,105.97,106082.0
2016-01-25 15:40:00,105.97,105.97,105.88,105.94,203227.0,105.97,105.97,105.88,105.94,203227.0
2016-01-25 15:45:00,105.94,106.01,105.91,106.01,148584.0,105.94,106.01,105.91,106.01,148584.0
2016-01-25 15:50:00,106.0,106.02,105.98,105.98,121957.0,106.0,106.02,105.98,105.98,121957.0
2016-01-25 15:55:00,105.99,106.09,105.96,106.07,1101227.0,105.99,106.09,105.96,106.07,1101227.0
2016-01-26 09:30:00,106.32,106.35,106.27,106.29,247312.0,106.32,106.35,106.27,106.29,247312.0
2016-01-26 09:35:00,106.29,106.38,106.25,106.35,132710.0,106.29,106.38,106.25,106.35,132710.0
2016-01-26 09:40:00,106.35,106.46,106.35,106.39,165928.0,106.35,106.46,106.35,106.39,165928.0
2016-01-26 09:45:00,106.4,106.43,106.36,106.42,108923.0,106.4,106.43,106.36,106.42,108923.0
2016-01-26 09:50:00,106.43,106.52,106.42,106.52,93701.0,106.43,106.52,106.42,106.52,93701.0
2016-01-26 09:55:00,106.51,106.63,106.48,106.61,101821.0,106.51,106.63,106.48,106.61,101821.0
2016-01-26 10:00:00,106.57,106.58,106.47,106.54,191315.0,106.57,106.58,106.47,106.54,191315.0
2016-01-26 10:05:00,106.56,106.63,106.55,106.59,190680.0,106.56,106.63,106.55,106.59,190680.0
2016-01-26 10:10:00,106.59,106.61,106.52,106.58,72650.0,106.59,106.61,106.52,106.58,72650.0
2016-01-26 10:15:00,106.57,106.6,106.53,106.58,65089.0,106.57,106.6,106.53,106.58,65089.0
2016-01-26 10:20:00,106.58,106.66,106.58,106.6,112386.0,106.58,106.66,106.58,106.6,112386.0
2016-01-26 10:25:00,106.6,106.74,106.59,106.72,185980.0,106.6,106.74,106.59,106.72,185980.0
2016-01-26 10:30:00,106.73,106.79,106.7,106.79,187127.0,106.73,106.79,106.7,106.79,187127.0
2016-01-26 10:35:00,106.79,106.86,106.76,106.86,127085.0,106.79,106.86,106.76,106.86,127085.0
2016-01-26 10:40:00,106.86,106.88,106.75,106.86,166108.0,106.86,106.88,106.75,106.86,166108.0
2016-01-26 10:45:00,106.87,106.91,106.75,106.75,488220.0,106.87,106.91,106.75,106.75,488220.0
2016-01-26 10:50:00,106.76,106.94,106.75,106.91,224489.0,106.76,106.94,106.75,106.91,224489.0
2016-01-26 10:55:00,106.94,107.06,106.91,107.02,191613.0,106.94,107.06,106.91,107.02,191613.0
2016-01-26 11:00:00,107.03,107.07,106.87,106.88,167867.0,107.03,107.07,106.87,106.88,167867.0
2016-01-26 11:05:00,106.87,106.89,106.8,106.84,143998.0,106.87,106.89,106.8,106.84,143998.0
2016-01-26 11:10:00,106.84,106.89,106.84,106.87,39713.0,106.84,106.89,106.84,106.87,39713.0
2016-01-26 11:15:00,106.88,106.96,106.87,106.93,60088.0,106.88,106.96,106.87,106.93,60088.0
2016-01-26 11:20:00,106.92,107.02,106.91,107.01,78061.0,106.92,107.02,106.91,107.01,78061.0
2016-01-26 11:25:00,107.0,107.03,106.93,106.95,105921.0,107.0,107.03,106.93,106.95,105921.0
2016-01-26 11:30:00,106.95,107.01,106.89,106.94,175505.0,106.95,107.01,106.89,106.94,175505.0
2016-01-26 11:35:00,106.95,106.99,106.91,106.97,111979.0,106.95,106.99,106.91,106.97,111979.0
2016-01-26 11:40:00,106.97,107.0,106.92,106.98,77780.0,106.97,107.0,106.92,106.98,77780.0
2016-01-26 11:45:00,106.99,107.01,106.95,106.98,36394.0,106.99,107.01,106.95,106.98,36394.0
2016-01-26 11:50:00,106.99,107.02,106.95,106.95,48206.0,106.99,107.02,106.95,106.95,48206.0
2016-01-26 11:55:00,106.94,106.96,106.92,106.93,58573.0,106.94,106.96,106.92,106.93,58573.0
2016-01-26 12:00:00,106.93,107.0,106.92,106.97,30178.0,106.93,107.0,106.92,106.97,30178.0
2016-01-26 12:05:00,106.97,107.0,106.93,106.97,21475.0,106.97,107.0,106.93,106.97,21475.0
2016-01-26 12:10:00,106.97,106.98,106.92,106.92,33627.0,106.97,106.98,106.92,106.92,33627.0
2016-01-26 12:15:00,106.93,106.94,106.88,106.92,61324.0,106.93,106.94,106.88,106.92,61324.0
2016-01-26 12:20:00,106.91,106.95,106.9,106.95,30684.0,106.91,106.95,106.9,106.95,30684.0
2016-01-26 12:25:00,106.95,106.97,106.92,106.94,27584.0,106.95,106.97,106.92,106.94,27584.0
2016-01-26 12:30:00,106.93,107.08,106.89,107.08,166495.0,106.93,107.08,106.89,107.08,166495.0
2016-01-26 12:35:00,107.08,107.13,107.06,107.1,81611.0,107.08,107.13,107.06,107.1,81611.0
2016-01-26 12:40:00,107.1,107.14,107.06,107.07,120235.0,107.1,107.14,107.06,107.07,120235.0
2016-01-26 12:45:00,107.07,107.09,107.01,107.03,90537.0,107.07,107.09,107.01,107.03,90537.0
2016-01-26 12:50:00,107.03,107.05,106.99,107.01,41751.0,107.03,107.05,106.99,107.01,41751.0
2016-01-26 12:55:00,107.01,107.02,106.98,107.02,48788.0,107.01,107.02,106.98,107.02,48788.0
2016-01-26 13:00:00,107.02,107.13,107.0,107.13,34367.0,107.02,107.13,107.0,107.13,34367.0
2016-01-26 13:05:00,107.12,107.12,107.06,107.07,75313.0,107.12,107.12,107.06,107.07,75313.0
2016-01-26 13:10:00,107.09,107.11,107.05,107.09,27032.0,107.09,107.11,107.05,107.09,27032.0
2016-01-26 13:15:00,107.1,107.13,107.07,107.12,24045.0,107.1,107.13,107.07,107.12,24045.0
2016-01-26 13:20:00,107.12,107.17,107.1,107.14,40453.0,107.12,107.17,107.1,107.14,40453.0
2016-01-26 13:25:00,107.13,107.19,107.08,107.19,62029.0,107.13,107.19,107.08,107.19,62029.0
2016-01-26 13:30:00,107.19,107.2,107.12,107.16,81745.0,107.19,107.2,107.12,107.16,81745.0
2016-01-26 13:35:00,107.16,107.21,107.16,107.18,77014.0,107.16,107.21,107.16,107.18,77014.0
2016-01-26 13:40:00,107.19,107.2,107.16,107.2,24475.0,107.19,107.2,107.16,107.2,24475.0
2016-01-26 13:45:00,107.2,107.22,107.17,107.22,128255.0,107.2,107.22,107.17,107.22,128255.0
2016-01-26 13:50:00,107.22,107.26,107.2,107.23,44873.0,107.22,107.26,107.2,107.23,44873.0
2016-01-26 13:55:00,107.23,107.25,107.23,107.23,23004.0,107.23,107.25,107.23,107.23,23004.0
2016-01-26 14:00:00,107.23,107.26,107.23,107.26,46339.0,107.23,107.26,107.23,107.26,46339.0
2016-01-26 14:05:00,107.26,107.31,107.25,107.29,42791.0,107.26,107.31,107.25,107.29,42791.0
2016-01-26 14:10:00,107.28,107.29,107.26,107.29,42823.0,107.28,107.29,107.26,107.29,42823.0
2016-01-26 14:15:00,107.29,107.33,107.29,107.33,63784.0,107.29,107.33,107.29,107.33,63784.0
2016-01-26 14:20:00,107.34,107.39,107.34,107.36,36997.0,107.34,107.39,107.34,107.36,36997.0
2016-01-26 14:25:00,107.36,107.43,107.36,107.41,47407.0,107.36,107.43,107.36,107.41,47407.0
2016-01-26 14:30:00,107.42,107.42,107.32,107.34,34398.0,107.42,107.42,107.32,107.34,34398.0
2016-01-26 14:35:00,107.33,107.34,107.31,107.32,34802.0,107.33,107.34,107.31,107.32,34802.0
2016-01-26 14:40:00,107.31,107.33,107.3,107.31,60239.0,107.31,107.33,107.3,107.31,60239.0
2016-01-26 14:45:00,107.31,107.34,107.3,107.32,14267.0,107.31,107.34,107.3,107.32,14267.0
2016-01-26 14:50:00,107.32,107.34,107.31,107.32,25873.0,107.32,107.34,107.31,107.32,25873.0
2016-01-26 14:55:00,107.32,107.37,107.32,107.34,41971.0,107.32,107.37,107.32,107.34,41971.0
2016-01-26 15:00:00,107.34,107.38,107.32,107.36,100944.0,107.34,107.38,107.32,107.36,100944.0
2016-01-26 15:05:00,107.35,107.41,107.33,107.38,129747.0,107.35,107.41,107.33,107.38,129747.0
2016-01-26 15:10:00,107.39,107.41,107.35,107.37,56592.0,107.39,107.41,107.35,107.37,56592.0
2016-01-26 15:15:00,107.37,107.37,107.33,107.33,33584.0,107.37,107.37,107.33,107.33,33584.0
2016-01-26 15:20:00,107.34,107.35,107.31,107.35,29751.0,107.34,107.35,107.31,107.35,29751.0
2016-01-26 15:25:00,107.36,107.38,107.33,107.35,35259.0,107.36,107.38,107.33,107.35,35259.0
2016-01-26 15:30:00,107.34,107.39,107.34,107.39,115620.0,107.34,107.39,107.34,107.39,115620.0
2016-01-26 15:35:00,107.38,107.39,107.33,107.34,83385.0,107.38,107.39,107.33,107.34,83385.0
2016-01-26 15:40:00,107.33,107.34,107.27,107.29,147919.0,107.33,107.34,107.27,107.29,147919.0
2016-01-26 15:45:00,107.3,107.33,107.25,107.27,142312.0,107.3,107.33,107.25,107.27,142312.0
2016-01-26 15:50:00,107.27,107.28,107.25,107.28,150115.0,107.27,107.28,107.25,107.28,150115.0
2016-01-26 15:55:00,107.28,107.32,107.27,107.29,298533.0,107.28,107.32,107.27,107.29,298533.0
2016-01-27 09:30:00,106.86,106.88,106.77,106.87,142116.0,106.86,106.88,106.77,106.87,142116.0
2016-01-27 09:35:00,106.87,106.95,106.87,106.94,63007.0,106.87,106.95,106.87,106.94,63007.0
2016-01-27 09:40:00,106.93,106.93,106.81,106.9,83777.0,106.93,106.93,106.81,106.9,83777.0
2016-01-27 09:45:00,106.9,106.96,106.89,106.91,124707.0,106.9,106.96,106.89,106.91,124707.0
2016-01-27 09:50:00,106.92,106.92,106.84,106.9,58812.0,106.92,106.92,106.84,106.9,58812.0
2016-01-27 09:55:00,106.91,106.91,106.84,106.85,46040.0,106.91,106.91,106.84,106.85,46040.0
2016-01-27 10:00:00,106.84,106.85,106.73,106.75,61624.0,106.84,106.85,106.73,106.75,61624.0
2016-01-27 10:05:00,106.78,106.79,106.74,106.78,22153.0,106.78,106.79,106.74,106.78,22153.0
2016-01-27 10:10:00,106.77,106.78,106.67,106.68,74184.0,106.77,106.78,106.67,106.68,74184.0
2016-01-27 10:15:00,106.67,106.8,106.65,106.8,65147.0,106.67,106.8,106.65,106.8,65147.0
2016-01-27 10:20:00,106.79,106.85,106.76,106.83,43014.0,106.79,106.85,106.76,106.83,43014.0
2016-01-27 10:25:00,106.82,106.87,106.77,106.79,108419.0,106.82,106.87,106.77,106.79,108419.0
2016-01-27 10:30:00,106.81,106.87,106.81,106.83,37818.0,106.81,106.87,106.81,106.83,37818.0
2016-01-27 10:35:00,106.83,106.85,106.74,106.83,53312.0,106.83,106.85,106.74,106.83,53312.0
2016-01-27 10:40:00,106.82,106.84,106.73,106.76,102444.0,106.82,106.84,106.73,106.76,102444.0
2016-01-27 10:45:00,106.76,106.79,106.71,106.77,29262.0,106.76,106.79,106.71,106.77,29262.0
2016-01-27 10:50:00,106.77,106.8,106.77,106.79,87899.0,106.77,106.8,106.77,106.79,87899.0
2016-01-27 10:55:00,106.8,106.83,106.79,106.8,35339.0,106.8,106.83,106.79,106.8,35339.0
2016-01-27 11:00:00,106.81,106.82,106.74,106.75,22042.0,106.81,106.82,106.74,106.75,22042.0
2016-01-27 11:05:00,106.75,106.83,106.75,106.79,23801.0,106.75,106.83,106.75,106.79,23801.0
2016-01-27 11:10:00,106.79,106.81,106.75,106.75,23503.0,106.79,106.81,106.75,106.75,23503.0
2016-01-27 11:15:00,106.75,106.82,106.75,106.78,15159.0,106.75,106.82,106.75,106.78,15159.0
2016-01-27 11:20:00,106.78,106.85,106.77,106.82,32677.0,106.78,106.85,106.77,106.82,32677.0
2016-01-27 11:25:00,106.82,106.85,106.79,106.83,17805.0,106.82,106.85,106.79,106.83,17805.0
2016-01-27 11:30:00,106.83,106.88,106.82,106.85,33881.0,106.83,106.88,106.82,106.85,33881.0
2016-01-27 11:35:00,106.84,106.94,106.84,106.93,74333.0,106.84,106.94,106.84,106.93,74333.0
2016-01-27 11:40:00,106.94,106.96,106.86,106.87,112395.0,106.94,106.96,106.86,106.87,112395.0
2016-01-27 11:45:00,106.87,106.88,106.83,106.86,87160.0,106.87,106.88,106.83,106.86,87160.0
2016-01-27 11:50:00,106.87,106.89,106.86,106.88,31622.0,106.87,106.89,106.86,106.88,31622.0
2016-01-27 11:55:00,106.88,106.89,106.85,106.85,13257.0,106.88,106.89,106.85,106.85,13257.0
2016-01-27 12:00:00,106.84,106.84,106.77,106.82,51196.0,106.84,106.84,106.77,106.82,51196.0
2016-01-27 12:05:00,106.82,106.86,106.8,106.84,37777.0,106.82,106.86,106.8,106.84,37777.0
2016-01-27 12:10:00,106.84,106.89,106.84,106.87,21418.0,106.84,106.89,106.84,106.87,21418.0
2016-01-27 12:15:00,106.88,106.91,106.86,106.91,9891.0,106.88,106.91,106.86,106.91,9891.0
2016-01-27 12:20:00,106.92,106.93,106.88,106.92,22623.0,106.92,106.93,106.88,106.92,22623.0
2016-01-27 12:25:00,106.93,106.95,106.91,106.92,104303.0,106.93,106.95,106.91,106.92,104303.0
2016-01-27 12:30:00,106.91,106.91,106.88,106.88,21776.0,106.91,106.91,106.88,106.88,21776.0
2016-01-27 12:35:00,106.88,106.88,106.83,106.86,52094.0,106.88,106.88,106.83,106.86,52094.0
2016-01-27 12:40:00,106.86,106.9,106.85,106.89,19254.0,106.86,106.9,106.85,106.89,19254.0
2016-01-27 12:45:00,106.89,106.93,106.88,106.91,14455.0,106.89,106.93,106.88,106.91,14455.0
2016-01-27 12:50:00,106.91,106.93,106.89,106.9,12913.0,106.91,106.93,106.89,106.9,12913.0
2016-01-27 12:55:00,106.9,106.91,106.86,106.9,21834.0,106.9,106.91,106.86,106.9,21834.0
2016-01-27 13:00:00,106.9,106.9,106.86,106.87,32573.0,106.9,106.9,106.86,106.87,32573.0
2016-01-27 13:05:00,106.86,106.86,106.8,106.82,37939.0,106.86,106.86,106.8,106.82,37939.0
2016-01-27 13:10:00,106.81,106.82,106.69,106.79,85940.0,106.81,106.82,106.69,106.79,85940.0
2016-01-27 13:15:00,106.82,106.87,106.82,106.84,30560.0,106.82,106.87,106.82,106.84,30560.0
2016-01-27 13:20:00,106.83,106.84,106.8,106.8,20091.0,106.83,106.84,106.8,106.8,20091.0
2016-01-27 13:25:00,106.8,106.8,106.71,106.71,41658.0,106.8,106.8,106.71,106.71,41658.0
2016-01-27 13:30:00,106.71,106.73,106.68,106.73,33087.0,106.71,106.73,106.68,106.73,33087.0
2016-01-27 13:35:00,106.74,106.74,106.71,106.74,20810.0,106.74,106.74,106.71,106.74,20810.0
2016-01-27 13:40:00,106.75,106.77,106.68,106.69,19468.0,106.75,106.77,106.68,106.69,19468.0
2016-01-27 13:45:00,106.69,106.8,106.69,106.78,26432.0,106.69,106.8,106.69,106.78,26432.0
2016-01-27 13:50:00,106.78,106.78,106.71,106.72,42125.0,106.78,106.78,106.71,106.72,42125.0
2016-01-27 13:55:00,106.72,106.86,106.71,106.86,28455.0,106.72,106.86,106.71,106.86,28455.0
2016-01-27 14:00:00,106.87,107.08,106.75,106.98,138325.0,106.87,107.08,106.75,106.98,138325.0
2016-01-27 14:05:00,106.99,107.54,106.98,107.38,228384.0,106.99,107.54,106.98,107.38,228384.0
2016-01-27 14:10:00,107.37,107.47,107.11,107.37,203347.0,107.37,107.47,107.11,107.37,203347.0
2016-01-27 14:15:00,107.38,107.41,107.21,107.24,191860.0,107.38,107.41,107.21,107.24,191860.0
2016-01-27 14:20:00,107.23,107.25,107.11,107.19,201266.0,107.23,107.25,107.11,107.19,201266.0
2016-01-27 14:25:00,107.18,107.36,107.13,107.35,102370.0,107.18,107.36,107.13,107.35,102370.0
2016-01-27 14:30:00,107.35,107.37,107.27,107.36,41561.0,107.35,107.37,107.27,107.36,41561.0
2016-01-27 14:35:00,107.37,107.49,107.32,107.49,51518.0,107.37,107.49,107.32,107.49,51518.0
2016-01-27 14:40:00,107.48,107.62,107.45,107.61,244410.0,107.48,107.62,107.45,107.61,244410.0
2016-01-27 14:45:00,107.62,107.66,107.55,107.61,262382.0,107.62,107.66,107.55,107.61,262382.0
2016-01-27 14:50:00,107.61,107.82,107.61,107.8,208071.0,107.61,107.82,107.61,107.8,208071.0
2016-01-27 14:55:00,107.8,107.88,107.76,107.87,136992.0,107.8,107.88,107.76,107.87,136992.0
2016-01-27 15:00:00,107.87,107.91,107.83,107.86,90356.0,107.87,107.91,107.83,107.86,90356.0
2016-01-27 15:05:00,107.86,107.9,107.84,107.87,178697.0,107.86,107.9,107.84,107.87,178697.0
2016-01-27 15:10:00,107.87,107.87,107.73,107.74,289688.0,107.87,107.87,107.73,107.74,289688.0
2016-01-27 15:15:00,107.75,107.91,107.74,107.89,307934.0,107.75,107.91,107.74,107.89,307934.0
2016-01-27 15:20:00,107.9,107.93,107.84,107.9,238278.0,107.9,107.93,107.84,107.9,238278.0
2016-01-27 15:25:00,107.9,107.9,107.81,107.81,160060.0,107.9,107.9,107.81,107.81,160060.0
2016-01-27 15:30:00,107.81,107.82,107.69,107.7,126054.0,107.81,107.82,107.69,107.7,126054.0
2016-01-27 15:35:00,107.7,107.73,107.64,107.69,133608.0,107.7,107.73,107.64,107.69,133608.0
2016-01-27 15:40:00,107.69,107.83,107.69,107.78,153442.0,107.69,107.83,107.69,107.78,153442.0
2016-01-27 15:45:00,107.79,107.84,107.77,107.8,196046.0,107.79,107.84,107.77,107.8,196046.0
2016-01-27 15:50:00,107.79,107.8,107.75,107.78,194154.0,107.79,107.8,107.75,107.78,194154.0
2016-01-27 15:55:00,107.78,107.79,107.69,107.69,306346.0,107.78,107.79,107.69,107.69,306346.0
2016-01-28 09:30:00,106.55,106.62,106.48,106.56,210318.0,106.55,106.62,106.48,106.56,210318.0
2016-01-28 09:35:00,106.55,106.78,106.51,106.69,340245.0,106.55,106.78,106.51,106.69,340245.0
2016-01-28 09:40:00,106.69,106.85,106.65,106.65,322570.0,106.69,106.85,106.65,106.65,322570.0
2016-01-28 09:45:00,106.65,106.68,106.52,106.62,94538.0,106.65,106.68,106.52,106.62,94538.0
2016-01-28 09:50:00,106.61,106.61,106.48,106.5,74266.0,106.61,106.61,106.48,106.5,74266.0
2016-01-28 09:55:00,106.49,106.56,106.48,106.56,32490.0,106.49,106.56,106.48,106.56,32490.0
2016-01-28 10:00:00,106.54,106.71,106.5,106.61,121623.0,106.54,106.71,106.5,106.61,121623.0
2016-01-28 10:05:00,106.62,106.68,106.6,106.65,99309.0,106.62,106.68,106.6,106.65,99309.0
2016-01-28 10:10:00,106.66,106.74,106.57,106.74,78372.0,106.66,106.74,106.57,106.74,78372.0
2016-01-28 10:15:00,106.74,106.79,106.67,106.79,75438.0,106.74,106.79,106.67,106.79,75438.0
2016-01-28 10:20:00,106.78,106.81,106.75,106.79,98884.0,106.78,106.81,106.75,106.79,98884.0
2016-01-28 10:25:00,106.79,106.86,106.76,106.85,72733.0,106.79,106.86,106.76,106.85,72733.0
2016-01-28 10:30:00,106.85,106.85,106.75,106.83,96770.0,106.85,106.85,106.75,106.83,96770.0
2016-01-28 10:35:00,106.82,106.85,106.73,106.73,159169.0,106.82,106.85,106.73,106.73,159169.0
2016-01-28 10:40:00,106.73,106.75,106.71,106.75,73483.0,106.73,106.75,106.71,106.75,73483.0
2016-01-28 10:45:00,106.75,106.78,106.68,106.68,80902.0,106.75,106.78,106.68,106.68,80902.0
2016-01-28 10:50:00,106.69,106.74,106.66,106.71,60572.0,106.69,106.74,106.66,106.71,60572.0
2016-01-28 10:55:00,106.71,106.74,106.69,106.74,89790.0,106.71,106.74,106.69,106.74,89790.0
2016-01-28 11:00:00,106.73,106.8,106.7,106.77,87783.0,106.73,106.8,106.7,106.77,87783.0
2016-01-28 11:05:00,106.76,106.79,106.72,106.78,30584.0,106.76,106.79,106.72,106.78,30584.0
2016-01-28 11:10:00,106.77,106.86,106.77,106.82,26959.0,106.77,106.86,106.77,106.82,26959.0
2016-01-28 11:15:00,106.81,106.83,106.73,106.75,37135.0,106.81,106.83,106.73,106.75,37135.0
2016-01-28 11:20:00,106.76,106.78,106.74,106.76,23694.0,106.76,106.78,106.74,106.76,23694.0
2016-01-28 11:25:00,106.75,106.75,106.71,106.72,14009.0,106.75,106.75,106.71,106.72,14009.0
2016-01-28 11:30:00,106.72,106.76,106.62,106.69,29923.0,106.72,106.76,106.62,106.69,29923.0
2016-01-28 11:35:00,106.69,106.77,106.67,106.76,37929.0,106.69,106.77,106.67,106.76,37929.0
2016-01-28 11:40:00,106.74,106.82,106.73,106.79,65502.0,106.74,106.82,106.73,106.79,65502.0
2016-01-28 11:45:00,106.79,106.81,106.75,106.76,69640.0,106.79,106.81,106.75,106.76,69640.0
2016-01-28 11:50:00,106.75,106.77,106.73,106.75,22348.0,106.75,106.77,106.73,106.75,22348.0
2016-01-28 11:55:00,106.75,106.79,106.72,106.79,20923.0,106.75,106.79,106.72,106.79,20923.0
2016-01-28 12:00:00,106.79,106.79,106.69,106.69,9173.0,106.79,106.79,106.69,106.69,9173.0
2016-01-28 12:05:00,106.69,106.73,106.64,106.64,45933.0,106.69,106.73,106.64,106.64,45933.0
2016-01-28 12:10:00,106.64,106.64,106.59,106.64,33450.0,106.64,106.64,106.59,106.64,33450.0
2016-01-28 12:15:00,106.64,106.68,106.63,106.66,9967.0,106.64,106.68,106.63,106.66,9967.0
2016-01-28 12:20:00,106.65,106.74,106.65,106.68,9613.0,106.65,106.74,106.65,106.68,9613.0
2016-01-28 12:25:00,106.68,106.68,106.61,106.61,20006.0,106.68,106.68,106.61,106.61,20006.0
2016-01-28 12:30:00,106.6,106.69,106.6,106.68,18952.0,106.6,106.69,106.6,106.68,18952.0
2016-01-28 12:35:00,106.67,106.74,106.65,106.71,26443.0,106.67,106.74,106.65,106.71,26443.0
2016-01-28 12:40:00,106.72,106.74,106.71,106.71,8132.0,106.72,106.74,106.71,106.71,8132.0
2016-01-28 12:45:00,106.72,106.77,106.72,106.77,25889.0,106.72,106.77,106.72,106.77,25889.0
2016-01-28 12:50:00,106.77,106.79,106.75,106.76,7801.0,106.77,106.79,106.75,106.76,7801.0
2016-01-28 12:55:00,106.75,106.79,106.74,106.76,17084.0,106.75,106.79,106.74,106.76,17084.0
2016-01-28 13:00:00,106.76,106.85,106.75,106.8,41964.0,106.76,106.85,106.75,106.8,41964.0
2016-01-28 13:05:00,106.8,106.8,106.74,106.74,38716.0,106.8,106.8,106.74,106.74,38716.0
2016-01-28 13:10:00,106.75,106.79,106.74,106.77,18942.0,106.75,106.79,106.74,106.77,18942.0
2016-01-28 13:15:00,106.77,106.81,106.76,106.8,17575.0,106.77,106.81,106.76,106.8,17575.0
2016-01-28 13:20:00,106.8,106.82,106.75,106.77,17098.0,106.8,106.82,106.75,106.77,17098.0
2016-01-28 13:25:00,106.77,106.81,106.74,106.75,22567.0,106.77,106.81,106.74,106.75,22567.0
2016-01-28 13:30:00,106.74,106.75,106.72,106.72,42823.0,106.74,106.75,106.72,106.72,42823.0
2016-01-28 13:35:00,106.72,106.73,106.68,106.7,15781.0,106.72,106.73,106.68,106.7,15781.0
2016-01-28 13:40:00,106.69,106.71,106.64,106.69,28837.0,106.69,106.71,106.64,106.69,28837.0
2016-01-28 13:45:00,106.68,106.71,106.66,106.68,23401.0,106.68,106.71,106.66,106.68,23401.0
2016-01-28 13:50:00,106.69,106.74,106.68,106.73,19730.0,106.69,106.74,106.68,106.73,19730.0
2016-01-28 13:55:00,106.73,106.73,106.69,106.72,24305.0,106.73,106.73,106.69,106.72,24305.0
2016-01-28 14:00:00,106.73,106.74,106.71,106.73,15581.0,106.73,106.74,106.71,106.73,15581.0
2016-01-28 14:05:00,106.72,106.72,106.66,106.67,24909.0,106.72,106.72,106.66,106.67,24909.0
2016-01-28 14:10:00,106.67,106.69,106.67,106.68,7533.0,106.67,106.69,106.67,106.68,7533.0
2016-01-28 14:15:00,106.67,106.7,106.62,106.63,69681.0,106.67,106.7,106.62,106.63,69681.0
2016-01-28 14:20:00,106.62,106.67,106.61,106.66,58260.0,106.62,106.67,106.61,106.66,58260.0
2016-01-28 14:25:00,106.66,106.69,106.63,106.65,77296.0,106.66,106.69,106.63,106.65,77296.0
2016-01-28 14:30:00,106.64,106.65,106.57,106.59,65903.0,106.64,106.65,106.57,106.59,65903.0
2016-01-28 14:35:00,106.59,106.6,106.56,106.59,11770.0,106.59,106.6,106.56,106.59,11770.0
2016-01-28 14:40:00,106.58,106.64,106.58,106.62,55135.0,106.58,106.64,106.58,106.62,55135.0
2016-01-28 14:45:00,106.63,106.63,106.61,106.62,29607.0,106.63,106.63,106.61,106.62,29607.0
2016-01-28 14:50:00,106.61,106.69,106.61,106.69,38082.0,106.61,106.69,106.61,106.69,38082.0
2016-01-28 14:55:00,106.69,106.73,106.68,106.73,16542.0,106.69,106.73,106.68,106.73,16542.0
2016-01-28 15:00:00,106.73,106.76,106.72,106.76,32902.0,106.73,106.76,106.72,106.76,32902.0
2016-01-28 15:05:00,106.76,106.76,106.72,106.73,66385.0,106.76,106.76,106.72,106.73,66385.0
2016-01-28 15:10:00,106.73,106.75,106.71,106.72,26085.0,106.73,106.75,106.71,106.72,26085.0
2016-01-28 15:15:00,106.72,106.73,106.7,106.7,11917.0,106.72,106.73,106.7,106.7,11917.0
2016-01-28 15:20:00,106.7,106.72,106.7,106.7,44745.0,106.7,106.72,106.7,106.7,44745.0
2016-01-28 15:25:00,106.71,106.72,106.69,106.69,13916.0,106.71,106.72,106.69,106.69,13916.0
2016-01-28 15:30:00,106.69,106.75,106.67,106.75,44333.0,106.69,106.75,106.67,106.75,44333.0
2016-01-28 15:35:00,106.75,106.75,106.65,106.65,86881.0,106.75,106.75,106.65,106.65,86881.0
2016-01-28 15:40:00,106.65,106.7,106.64,106.7,37285.0,106.65,106.7,106.64,106.7,37285.0
2016-01-28 15:45:00,106.7,106.72,106.63,106.63,119812.0,106.7,106.72,106.63,106.63,119812.0
2016-01-28 15:50:00,106.63,106.65,106.59,106.59,111238.0,106.63,106.65,106.59,106.59,111238.0
2016-01-28 15:55:00,106.59,106.75,106.5,106.56,668178.0,106.59,106.75,106.5,106.56,668178.0
2016-01-29 09:30:00,106.61,106.65,106.59,106.62,84639.0,106.61,106.65,106.59,106.62,84639.0
2016-01-29 09:35:00,106.61,106.64,106.58,106.61,125257.0,106.61,106.64,106.58,106.61,125257.0
2016-01-29 09:40:00,106.62,106.68,106.58,106.62,300631.0,106.62,106.68,106.58,106.62,300631.0
2016-01-29 09:45:00,106.62,106.63,106.37,106.43,156675.0,106.62,106.63,106.37,106.43,156675.0
2016-01-29 09:50:00,106.43,106.43,106.26,106.31,110686.0,106.43,106.43,106.26,106.31,110686.0
2016-01-29 09:55:00,106.31,106.38,106.3,106.37,57409.0,106.31,106.38,106.3,106.37,57409.0
2016-01-29 10:00:00,106.38,106.47,106.33,106.4,195115.0,106.38,106.47,106.33,106.4,195115.0
2016-01-29 10:05:00,106.4,106.47,106.37,106.46,117240.0,106.4,106.47,106.37,106.46,117240.0
2016-01-29 10:10:00,106.46,106.63,106.39,106.55,176553.0,106.46,106.63,106.39,106.55,176553.0
2016-01-29 10:15:00,106.55,106.56,106.44,106.48,70561.0,106.55,106.56,106.44,106.48,70561.0
2016-01-29 10:20:00,106.47,106.54,106.44,106.53,77116.0,106.47,106.54,106.44,106.53,77116.0
2016-01-29 10:25:00,106.53,106.63,106.52,106.63,111479.0,106.53,106.63,106.52,106.63,111479.0
2016-01-29 10:30:00,106.63,106.69,106.6,106.67,108444.0,106.63,106.69,106.6,106.67,108444.0
2016-01-29 10:35:00,106.69,106.98,106.69,106.92,214815.0,106.69,106.98,106.69,106.92,214815.0
2016-01-29 10:40:00,106.92,106.95,106.76,106.8,140300.0,106.92,106.95,106.76,106.8,140300.0
2016-01-29 10:45:00,106.8,106.82,106.75,106.79,65128.0,106.8,106.82,106.75,106.79,65128.0
2016-01-29 10:50:00,106.79,106.97,106.77,106.92,122950.0,106.79,106.97,106.77,106.92,122950.0
2016-01-29 10:55:00,106.93,107.0,106.87,106.93,87706.0,106.93,107.0,106.87,106.93,87706.0
2016-01-29 11:00:00,106.94,106.98,106.86,106.86,52366.0,106.94,106.98,106.86,106.86,52366.0
2016-01-29 11:05:00,106.86,106.86,106.8,106.84,92773.0,106.86,106.86,106.8,106.84,92773.0
2016-01-29 11:10:00,106.84,106.9,106.8,106.87,54675.0,106.84,106.9,106.8,106.87,54675.0
2016-01-29 11:15:00,106.87,106.91,106.83,106.9,30467.0,106.87,106.91,106.83,106.9,30467.0
2016-01-29 11:20:00,106.9,106.9,106.81,106.84,67667.0,106.9,106.9,106.81,106.84,67667.0
2016-01-29 11:25:00,106.85,106.87,106.8,106.82,30460.0,106.85,106.87,106.8,106.82,30460.0
2016-01-29 11:30:00,106.82,106.82,106.74,106.76,216480.0,106.82,106.82,106.74,106.76,216480.0
2016-01-29 11:35:00,106.76,106.84,106.74,106.82,122024.0,106.76,106.84,106.74,106.82,122024.0
2016-01-29 11:40:00,106.82,106.89,106.82,106.86,93367.0,106.82,106.89,106.82,106.86,93367.0
2016-01-29 11:45:00,106.85,106.86,106.81,106.84,21500.0,106.85,106.86,106.81,106.84,21500.0
2016-01-29 11:50:00,106.84,106.88,106.78,106.8,18878.0,106.84,106.88,106.78,106.8,18878.0
2016-01-29 11:55:00,106.8,106.83,106.78,106.83,23717.0,106.8,106.83,106.78,106.83,23717.0
2016-01-29 12:00:00,106.82,106.83,106.79,106.8,9493.0,106.82,106.83,106.79,106.8,9493.0
2016-01-29 12:05:00,106.81,106.82,106.77,106.77,17767.0,106.81,106.82,106.77,106.77,17767.0
2016-01-29 12:10:00,106.78,106.81,106.77,106.77,96044.0,106.78,106.81,106.77,106.77,96044.0
2016-01-29 12:15:00,106.78,106.8,106.74,106.77,44224.0,106.78,106.8,106.74,106.77,44224.0
2016-01-29 12:20:00,106.78,106.83,106.78,106.8,25920.0,106.78,106.83,106.78,106.8,25920.0
2016-01-29 12:25:00,106.82,106.85,106.79,106.82,29545.0,106.82,106.85,106.79,106.82,29545.0
2016-01-29 12:30:00,106.83,106.86,106.81,106.84,27041.0,106.83,106.86,106.81,106.84,27041.0
2016-01-29 12:35:00,106.84,106.87,106.83,106.83,23147.0,106.84,106.87,106.83,106.83,23147.0
2016-01-29 12:40:00,106.83,106.88,106.81,106.82,12914.0,106.83,106.88,106.81,106.82,12914.0
2016-01-29 12:45:00,106.81,106.82,106.79,106.8,7062.0,106.81,106.82,106.79,106.8,7062.0
2016-01-29 12:50:00,106.81,106.86,106.8,106.86,23552.0,106.81,106.86,106.8,106.86,23552.0
2016-01-29 12:55:00,106.87,106.9,106.84,106.84,34523.0,106.87,106.9,106.84,106.84,34523.0
2016-01-29 13:00:00,106.84,106.88,106.83,106.87,18797.0,106.84,106.88,106.83,106.87,18797.0
2016-01-29 13:05:00,106.86,106.9,106.84,106.87,55076.0,106.86,106.9,106.84,106.87,55076.0
2016-01-29 13:10:00,106.87,106.89,106.82,106.88,28664.0,106.87,106.89,106.82,106.88,28664.0
2016-01-29 13:15:00,106.88,106.89,106.82,106.84,22432.0,106.88,106.89,106.82,106.84,22432.0
2016-01-29 13:20:00,106.84,106.85,106.82,106.84,114962.0,106.84,106.85,106.82,106.84,114962.0
2016-01-29 13:25:00,106.84,106.84,106.73,106.81,351857.0,106.84,106.84,106.73,106.81,351857.0
2016-01-29 13:30:00,106.81,106.82,106.74,106.79,124373.0,106.81,106.82,106.74,106.79,124373.0
2016-01-29 13:35:00,106.78,106.83,106.75,106.8,275294.0,106.78,106.83,106.75,106.8,275294.0
2016-01-29 13:40:00,106.79,106.79,106.75,106.77,61779.0,106.79,106.79,106.75,106.77,61779.0
2016-01-29 13:45:00,106.77,106.8,106.76,106.78,42308.0,106.77,106.8,106.76,106.78,42308.0
2016-01-29 13:50:00,106.78,106.82,106.77,106.8,57353.0,106.78,106.82,106.77,106.8,57353.0
2016-01-29 13:55:00,106.79,106.8,106.77,106.78,37470.0,106.79,106.8,106.77,106.78,37470.0
2016-01-29 14:00:00,106.78,106.83,106.77,106.78,66857.0,106.78,106.83,106.77,106.78,66857.0
2016-01-29 14:05:00,106.79,106.81,106.75,106.8,57906.0,106.79,106.81,106.75,106.8,57906.0
2016-01-29 14:10:00,106.79,106.82,106.77,106.78,19236.0,106.79,106.82,106.77,106.78,19236.0
2016-01-29 14:15:00,106.78,106.8,106.75,106.77,17340.0,106.78,106.8,106.75,106.77,17340.0
2016-01-29 14:20:00,106.76,106.82,106.76,106.81,26510.0,106.76,106.82,106.76,106.81,26510.0
2016-01-29 14:25:00,106.81,106.83,106.77,106.77,51700.0,106.81,106.83,106.77,106.77,51700.0
2016-01-29 14:30:00,106.77,106.81,106.74,106.79,69081.0,106.77,106.81,106.74,106.79,69081.0
2016-01-29 14:35:00,106.77,106.8,106.75,106.77,25550.0,106.77,106.8,106.75,106.77,25550.0
2016-01-29 14:40:00,106.77,106.8,106.76,106.8,20348.0,106.77,106.8,106.76,106.8,20348.0
2016-01-29 14:45:00,106.79,106.81,106.77,106.8,15479.0,106.79,106.81,106.77,106.8,15479.0
2016-01-29 14:50:00,106.81,106.85,106.81,106.82,35020.0,106.81,106.85,106.81,106.82,35020.0
2016-01-29 14:55:00,106.81,106.82,106.77,106.78,17054.0,106.81,106.82,106.77,106.78,17054.0
2016-01-29 15:00:00,106.78,106.85,106.78,106.84,97474.0,106.78,106.85,106.78,106.84,97474.0
2016-01-29 15:05:00,106.84,106.88,106.84,106.88,31547.0,106.84,106.88,106.84,106.88,31547.0
2016-01-29 15:10:00,106.87,106.89,106.87,106.88,51728.0,106.87,106.89,106.87,106.88,51728.0
2016-01-29 15:15:00,106.89,106.93,106.87,106.91,48891.0,106.89,106.93,106.87,106.91,48891.0
2016-01-29 15:20:00,106.91,106.97,106.9,106.95,70849.0,106.91,106.97,106.9,106.95,70849.0
2016-01-29 15:25:00,106.96,106.97,106.93,106.95,64736.0,106.96,106.97,106.93,106.95,64736.0
2016-01-29 15:30:00,106.95,106.95,106.9,106.92,54754.0,106.95,106.95,106.9,106.92,54754.0
2016-01-29 15:35:00,106.91,106.94,106.9,106.94,60040.0,106.91,106.94,106.9,106.94,60040.0
2016-01-29 15:40:00,106.93,106.95,106.88,106.9,68026.0,106.93,106.95,106.88,106.9,68026.0
2016-01-29 15:45:00,106.9,106.9,106.83,106.87,80019.0,106.9,106.9,106.83,106.87,80019.0
2016-01-29 15:50:00,106.87,106.87,106.83,106.86,124012.0,106.87,106.87,106.83,106.86,124012.0
2016-01-29 15:55:00,106.87,106.95,106.86,106.95,587061.0,106.87,106.95,106.86,106.95,587061.0
2016-02-01 09:30:00,107.54,107.69,107.53,107.66,279059.0,107.54,107.69,107.53,107.66,279059.0
2016-02-01 09:35:00,107.67,107.73,107.63,107.65,193863.0,107.67,107.73,107.63,107.65,193863.0
2016-02-01 09:40:00,107.65,107.77,107.63,107.77,168095.0,107.65,107.77,107.63,107.77,168095.0
2016-02-01 09:45:00,107.77,107.79,107.73,107.73,127933.0,107.77,107.79,107.73,107.73,127933.0
2016-02-01 09:50:00,107.73,107.82,107.64,107.7,176312.0,107.73,107.82,107.64,107.7,176312.0
2016-02-01 09:55:00,107.7,107.76,107.69,107.73,45198.0,107.7,107.76,107.69,107.73,45198.0
2016-02-01 10:00:00,107.74,107.86,107.71,107.8,145601.0,107.74,107.86,107.71,107.8,145601.0
2016-02-01 10:05:00,107.81,108.0,107.81,107.85,319263.0,107.81,108.0,107.81,107.85,319263.0
2016-02-01 10:10:00,107.86,107.93,107.82,107.87,141077.0,107.86,107.93,107.82,107.87,141077.0
2016-02-01 10:15:00,107.87,107.89,107.79,107.84,90761.0,107.87,107.89,107.79,107.84,90761.0
2016-02-01 10:20:00,107.84,107.85,107.76,107.8,77719.0,107.84,107.85,107.76,107.8,77719.0
2016-02-01 10:25:00,107.79,107.79,107.76,107.78,82505.0,107.79,107.79,107.76,107.78,82505.0
2016-02-01 10:30:00,107.78,107.82,107.66,107.71,160808.0,107.78,107.82,107.66,107.71,160808.0
2016-02-01 10:35:00,107.69,107.76,107.66,107.76,45434.0,107.69,107.76,107.66,107.76,45434.0
2016-02-01 10:40:00,107.77,107.8,107.68,107.73,79920.0,107.77,107.8,107.68,107.73,79920.0
2016-02-01 10:45:00,107.72,107.75,107.7,107.73,24530.0,107.72,107.75,107.7,107.73,24530.0
2016-02-01 10:50:00,107.73,107.79,107.72,107.75,28689.0,107.73,107.79,107.72,107.75,28689.0
2016-02-01 10:55:00,107.75,107.78,107.69,107.72,44190.0,107.75,107.78,107.69,107.72,44190.0
2016-02-01 11:00:00,107.71,107.79,107.7,107.75,58725.0,107.71,107.79,107.7,107.75,58725.0
2016-02-01 11:05:00,107.76,107.77,107.72,107.76,31625.0,107.76,107.77,107.72,107.76,31625.0
2016-02-01 11:10:00,107.77,107.82,107.73,107.77,236758.0,107.77,107.82,107.73,107.77,236758.0
2016-02-01 11:15:00,107.77,107.78,107.72,107.72,47810.0,107.77,107.78,107.72,107.72,47810.0
2016-02-01 11:20:00,107.72,107.72,107.6,107.61,134836.0,107.72,107.72,107.6,107.61,134836.0
2016-02-01 11:25:00,107.61,107.65,107.57,107.64,54195.0,107.61,107.65,107.57,107.64,54195.0
2016-02-01 11:30:00,107.64,107.67,107.62,107.64,39866.0,107.64,107.67,107.62,107.64,39866.0
2016-02-01 11:35:00,107.65,107.68,107.62,107.65,17442.0,107.65,107.68,107.62,107.65,17442.0
2016-02-01 11:40:00,107.63,107.65,107.57,107.61,54809.0,107.63,107.65,107.57,107.61,54809.0
2016-02-01 11:45:00,107.61,107.64,107.58,107.64,21825.0,107.61,107.64,107.58,107.64,21825.0
2016-02-01 11:50:00,107.64,107.71,107.63,107.69,23309.0,107.64,107.71,107.63,107.69,23309.0
2016-02-01 11:55:00,107.68,107.75,107.68,107.75,27512.0,107.68,107.75,107.68,107.75,27512.0
2016-02-01 12:00:00,107.74,107.75,107.69,107.73,17527.0,107.74,107.75,107.69,107.73,17527.0
2016-02-01 12:05:00,107.73,107.76,107.72,107.75,18668.0,107.73,107.76,107.72,107.75,18668.0
2016-02-01 12:10:00,107.75,107.77,107.7,107.77,19477.0,107.75,107.77,107.7,107.77,19477.0
2016-02-01 12:15:00,107.77,107.79,107.7,107.72,26357.0,107.77,107.79,107.7,107.72,26357.0
2016-02-01 12:20:00,107.71,107.78,107.7,107.78,17869.0,107.71,107.78,107.7,107.78,17869.0
2016-02-01 12:25:00,107.77,107.8,107.75,107.76,51716.0,107.77,107.8,107.75,107.76,51716.0
2016-02-01 12:30:00,107.77,107.78,107.71,107.74,24464.0,107.77,107.78,107.71,107.74,24464.0
2016-02-01 12:35:00,107.75,107.8,107.74,107.78,18437.0,107.75,107.8,107.74,107.78,18437.0
2016-02-01 12:40:00,107.77,107.79,107.72,107.73,18415.0,107.77,107.79,107.72,107.73,18415.0
2016-02-01 12:45:00,107.74,107.76,107.72,107.72,18912.0,107.74,107.76,107.72,107.72,18912.0
2016-02-01 12:50:00,107.71,107.78,107.71,107.77,13975.0,107.71,107.78,107.71,107.77,13975.0
2016-02-01 12:55:00,107.77,107.79,107.75,107.79,12781.0,107.77,107.79,107.75,107.79,12781.0
2016-02-01 13:00:00,107.79,107.83,107.78,107.83,111019.0,107.79,107.83,107.78,107.83,111019.0
2016-02-01 13:05:00,107.83,107.92,107.82,107.87,122017.0,107.83,107.92,107.82,107.87,122017.0
2016-02-01 13:10:00,107.87,107.89,107.85,107.85,84135.0,107.87,107.89,107.85,107.85,84135.0
2016-02-01 13:15:00,107.86,107.86,107.8,107.83,85641.0,107.86,107.86,107.8,107.83,85641.0
2016-02-01 13:20:00,107.84,107.85,107.81,107.84,43113.0,107.84,107.85,107.81,107.84,43113.0
2016-02-01 13:25:00,107.84,107.91,107.8,107.91,46800.0,107.84,107.91,107.8,107.91,46800.0
2016-02-01 13:30:00,107.91,107.91,107.83,107.84,31803.0,107.91,107.91,107.83,107.84,31803.0
2016-02-01 13:35:00,107.83,107.85,107.81,107.83,23356.0,107.83,107.85,107.81,107.83,23356.0
2016-02-01 13:40:00,107.84,107.89,107.8,107.86,113862.0,107.84,107.89,107.8,107.86,113862.0
2016-02-01 13:45:00,107.86,107.87,107.83,107.83,22142.0,107.86,107.87,107.83,107.83,22142.0
2016-02-01 13:50:00,107.83,107.85,107.82,107.82,24122.0,107.83,107.85,107.82,107.82,24122.0
2016-02-01 13:55:00,107.82,107.83,107.81,107.83,20338.0,107.82,107.83,107.81,107.83,20338.0
2016-02-01 14:00:00,107.82,107.83,107.81,107.83,16412.0,107.82,107.83,107.81,107.83,16412.0
2016-02-01 14:05:00,107.83,107.92,107.82,107.87,372303.0,107.83,107.92,107.82,107.87,372303.0
2016-02-01 14:10:00,107.87,107.87,107.84,107.87,46950.0,107.87,107.87,107.84,107.87,46950.0
2016-02-01 14:15:00,107.87,107.9,107.86,107.9,25028.0,107.87,107.9,107.86,107.9,25028.0
2016-02-01 14:20:00,107.91,107.95,107.89,107.93,53181.0,107.91,107.95,107.89,107.93,53181.0
2016-02-01 14:25:00,107.94,107.99,107.93,107.95,54641.0,107.94,107.99,107.93,107.95,54641.0
2016-02-01 14:30:00,107.95,107.96,107.9,107.9,44934.0,107.95,107.96,107.9,107.9,44934.0
2016-02-01 14:35:00,107.9,107.92,107.88,107.9,26466.0,107.9,107.92,107.88,107.9,26466.0
2016-02-01 14:40:00,107.9,107.94,107.9,107.93,27815.0,107.9,107.94,107.9,107.93,27815.0
2016-02-01 14:45:00,107.94,107.98,107.93,107.97,40659.0,107.94,107.98,107.93,107.97,40659.0
2016-02-01 14:50:00,107.97,107.99,107.96,107.97,67052.0,107.97,107.99,107.96,107.97,67052.0
2016-02-01 14:55:00,107.97,108.0,107.95,107.96,120280.0,107.97,108.0,107.95,107.96,120280.0
2016-02-01 15:00:00,107.95,107.99,107.94,107.99,85584.0,107.95,107.99,107.94,107.99,85584.0
2016-02-01 15:05:00,107.98,107.99,107.93,107.93,30319.0,107.98,107.99,107.93,107.93,30319.0
2016-02-01 15:10:00,107.93,107.95,107.91,107.95,73531.0,107.93,107.95,107.91,107.95,73531.0
2016-02-01 15:15:00,107.95,107.95,107.91,107.92,46924.0,107.95,107.95,107.91,107.92,46924.0
2016-02-01 15:20:00,107.92,107.92,107.88,107.9,57793.0,107.92,107.92,107.88,107.9,57793.0
2016-02-01 15:25:00,107.9,107.94,107.89,107.93,41358.0,107.9,107.94,107.89,107.93,41358.0
2016-02-01 15:30:00,107.92,107.95,107.9,107.95,59712.0,107.92,107.95,107.9,107.95,59712.0
2016-02-01 15:35:00,107.95,107.98,107.94,107.98,61237.0,107.95,107.98,107.94,107.98,61237.0
2016-02-01 15:40:00,107.98,107.99,107.96,107.97,82089.0,107.98,107.99,107.96,107.97,82089.0
2016-02-01 15:45:00,107.97,108.04,107.96,108.01,486839.0,107.97,108.04,107.96,108.01,486839.0
2016-02-01 15:50:00,108.01,108.05,108.0,108.03,424976.0,108.01,108.05,108.0,108.03,424976.0
2016-02-01 15:55:00,108.03,108.15,107.99,108.06,1548864.0,108.03,108.15,107.99,108.06,1548864.0
2016-02-02 09:30:00,107.92,108.07,107.92,108.03,203089.0,107.92,108.07,107.92,108.03,203089.0
2016-02-02 09:35:00,108.03,108.14,108.01,108.06,157432.0,108.03,108.14,108.01,108.06,157432.0
2016-02-02 09:40:00,108.05,108.06,107.94,108.0,152053.0,108.05,108.06,107.94,108.0,152053.0
2016-02-02 09:45:00,108.0,108.04,107.97,108.04,51422.0,108.0,108.04,107.97,108.04,51422.0
2016-02-02 09:50:00,108.03,108.18,108.02,108.04,241749.0,108.03,108.18,108.02,108.04,241749.0
2016-02-02 09:55:00,108.04,108.07,107.92,107.95,150615.0,108.04,108.07,107.92,107.95,150615.0
2016-02-02 10:00:00,107.95,107.98,107.89,107.94,81798.0,107.95,107.98,107.89,107.94,81798.0
2016-02-02 10:05:00,107.94,107.96,107.91,107.96,51835.0,107.94,107.96,107.91,107.96,51835.0
2016-02-02 10:10:00,107.96,107.97,107.93,107.95,55008.0,107.96,107.97,107.93,107.95,55008.0
2016-02-02 10:15:00,107.96,107.99,107.92,107.98,58158.0,107.96,107.99,107.92,107.98,58158.0
2016-02-02 10:20:00,107.98,108.04,107.95,108.01,70311.0,107.98,108.04,107.95,108.01,70311.0
2016-02-02 10:25:00,108.03,108.06,107.94,107.95,52158.0,108.03,108.06,107.94,107.95,52158.0
2016-02-02 10:30:00,107.95,107.99,107.93,107.95,36337.0,107.95,107.99,107.93,107.95,36337.0
2016-02-02 10:35:00,107.95,107.99,107.92,107.92,27070.0,107.95,107.99,107.92,107.92,27070.0
2016-02-02 10:40:00,107.91,107.94,107.85,107.9,102447.0,107.91,107.94,107.85,107.9,102447.0
2016-02-02 10:45:00,107.9,107.94,107.85,107.88,61033.0,107.9,107.94,107.85,107.88,61033.0
2016-02-02 10:50:00,107.88,107.88,107.81,107.85,120681.0,107.88,107.88,107.81,107.85,120681.0
2016-02-02 10:55:00,107.85,107.91,107.85,107.88,123459.0,107.85,107.91,107.85,107.88,123459.0
2016-02-02 11:00:00,107.88,107.89,107.79,107.81,156142.0,107.88,107.89,107.79,107.81,156142.0
2016-02-02 11:05:00,107.8,107.82,107.63,107.67,75120.0,107.8,107.82,107.63,107.67,75120.0
2016-02-02 11:10:00,107.67,107.77,107.67,107.76,33125.0,107.67,107.77,107.67,107.76,33125.0
2016-02-02 11:15:00,107.76,107.78,107.7,107.75,61061.0,107.76,107.78,107.7,107.75,61061.0
2016-02-02 11:20:00,107.75,107.79,107.74,107.74,23796.0,107.75,107.79,107.74,107.74,23796.0
2016-02-02 11:25:00,107.74,107.78,107.7,107.7,17072.0,107.74,107.78,107.7,107.7,17072.0
2016-02-02 11:30:00,107.7,107.71,107.5,107.54,86479.0,107.7,107.71,107.5,107.54,86479.0
2016-02-02 11:35:00,107.54,107.59,107.52,107.57,50525.0,107.54,107.59,107.52,107.57,50525.0
2016-02-02 11:40:00,107.58,107.66,107.58,107.65,28989.0,107.58,107.66,107.58,107.65,28989.0
2016-02-02 11:45:00,107.65,107.65,107.57,107.59,47687.0,107.65,107.65,107.57,107.59,47687.0
2016-02-02 11:50:00,107.59,107.6,107.53,107.58,37778.0,107.59,107.6,107.53,107.58,37778.0
2016-02-02 11:55:00,107.56,107.57,107.52,107.56,140950.0,107.56,107.57,107.52,107.56,140950.0
2016-02-02 12:00:00,107.56,107.62,107.55,107.57,145908.0,107.56,107.62,107.55,107.57,145908.0
2016-02-02 12:05:00,107.57,107.62,107.55,107.62,245483.0,107.57,107.62,107.55,107.62,245483.0
2016-02-02 12:10:00,107.61,107.64,107.59,107.59,23595.0,107.61,107.64,107.59,107.59,23595.0
2016-02-02 12:15:00,107.59,107.6,107.35,107.39,129123.0,107.59,107.6,107.35,107.39,129123.0
2016-02-02 12:20:00,107.4,107.46,107.4,107.45,44028.0,107.4,107.46,107.4,107.45,44028.0
2016-02-02 12:25:00,107.44,107.47,107.4,107.43,38376.0,107.44,107.47,107.4,107.43,38376.0
2016-02-02 12:30:00,107.43,107.5,107.4,107.47,73175.0,107.43,107.5,107.4,107.47,73175.0
2016-02-02 12:35:00,107.49,107.59,107.47,107.56,68416.0,107.49,107.59,107.47,107.56,68416.0
2016-02-02 12:40:00,107.56,107.56,107.52,107.54,22200.0,107.56,107.56,107.52,107.54,22200.0
2016-02-02 12:45:00,107.54,107.57,107.5,107.53,40504.0,107.54,107.57,107.5,107.53,40504.0
2016-02-02 12:50:00,107.54,107.61,107.53,107.61,14787.0,107.54,107.61,107.53,107.61,14787.0
2016-02-02 12:55:00,107.6,107.71,107.58,107.69,49405.0,107.6,107.71,107.58,107.69,49405.0
2016-02-02 13:00:00,107.7,107.76,107.67,107.69,84411.0,107.7,107.76,107.67,107.69,84411.0
2016-02-02 13:05:00,107.69,107.73,107.67,107.68,32455.0,107.69,107.73,107.67,107.68,32455.0
2016-02-02 13:10:00,107.68,107.72,107.64,107.72,28638.0,107.68,107.72,107.64,107.72,28638.0
2016-02-02 13:15:00,107.73,107.78,107.73,107.77,13316.0,107.73,107.78,107.73,107.77,13316.0
2016-02-02 13:20:00,107.77,107.83,107.76,107.82,34525.0,107.77,107.83,107.76,107.82,34525.0
2016-02-02 13:25:00,107.82,107.84,107.76,107.78,77319.0,107.82,107.84,107.76,107.78,77319.0
2016-02-02 13:30:00,107.78,107.79,107.74,107.76,29014.0,107.78,107.79,107.74,107.76,29014.0
2016-02-02 13:35:00,107.75,107.9,107.75,107.9,65549.0,107.75,107.9,107.75,107.9,65549.0
2016-02-02 13:40:00,107.9,107.9,107.86,107.89,41998.0,107.9,107.9,107.86,107.89,41998.0
2016-02-02 13:45:00,107.89,107.96,107.89,107.94,56684.0,107.89,107.96,107.89,107.94,56684.0
2016-02-02 13:50:00,107.94,107.94,107.92,107.92,10152.0,107.94,107.94,107.92,107.92,10152.0
2016-02-02 13:55:00,107.92,107.92,107.85,107.85,22325.0,107.92,107.92,107.85,107.85,22325.0
2016-02-02 14:00:00,107.87,107.87,107.82,107.85,34066.0,107.87,107.87,107.82,107.85,34066.0
2016-02-02 14:05:00,107.84,107.86,107.83,107.86,13833.0,107.84,107.86,107.83,107.86,13833.0
2016-02-02 14:10:00,107.85,107.86,107.83,107.85,26354.0,107.85,107.86,107.83,107.85,26354.0
2016-02-02 14:15:00,107.85,107.86,107.83,107.84,26889.0,107.85,107.86,107.83,107.84,26889.0
2016-02-02 14:20:00,107.84,107.89,107.83,107.88,37719.0,107.84,107.89,107.83,107.88,37719.0
2016-02-02 14:25:00,107.88,107.91,107.88,107.89,31488.0,107.88,107.91,107.88,107.89,31488.0
2016-02-02 14:30:00,107.89,107.92,107.85,107.89,52573.0,107.89,107.92,107.85,107.89,52573.0
2016-02-02 14:35:00,107.88,107.88,107.83,107.84,25469.0,107.88,107.88,107.83,107.84,25469.0
2016-02-02 14:40:00,107.84,107.85,107.83,107.85,26783.0,107.84,107.85,107.83,107.85,26783.0
2016-02-02 14:45:00,107.84,107.84,107.82,107.84,50843.0,107.84,107.84,107.82,107.84,50843.0
2016-02-02 14:50:00,107.84,107.87,107.82,107.86,48039.0,107.84,107.87,107.82,107.86,48039.0
2016-02-02 14:55:00,107.86,107.89,107.84,107.88,12797.0,107.86,107.89,107.84,107.88,12797.0
2016-02-02 15:00:00,107.89,107.9,107.87,107.9,36228.0,107.89,107.9,107.87,107.9,36228.0
2016-02-02 15:05:00,107.9,108.0,107.88,108.0,89161.0,107.9,108.0,107.88,108.0,89161.0
2016-02-02 15:10:00,108.0,108.0,107.92,107.96,163459.0,108.0,108.0,107.92,107.96,163459.0
2016-02-02 15:15:00,107.96,107.97,107.92,107.97,70855.0,107.96,107.97,107.92,107.97,70855.0
2016-02-02 15:20:00,107.97,108.01,107.96,107.96,43319.0,107.97,108.01,107.96,107.96,43319.0
2016-02-02 15:25:00,107.97,107.98,107.92,107.94,88894.0,107.97,107.98,107.92,107.94,88894.0
2016-02-02 15:30:00,107.94,107.97,107.92,107.97,86648.0,107.94,107.97,107.92,107.97,86648.0
2016-02-02 15:35:00,107.97,108.01,107.96,108.0,207272.0,107.97,108.01,107.96,108.0,207272.0
2016-02-02 15:40:00,108.01,108.01,108.0,108.01,69662.0,108.01,108.01,108.0,108.01,69662.0
2016-02-02 15:45:00,108.0,108.06,108.0,108.04,67190.0,108.0,108.06,108.0,108.04,67190.0
2016-02-02 15:50:00,108.05,108.08,108.04,108.08,107758.0,108.05,108.08,108.04,108.08,107758.0
2016-02-02 15:55:00,108.07,108.08,108.05,108.08,283156.0,108.07,108.08,108.05,108.08,283156.0
2016-02-03 09:30:00,107.91,107.99,107.9,107.97,177676.0,107.91,107.99,107.9,107.97,177676.0
2016-02-03 09:35:00,107.97,108.01,107.94,107.98,113362.0,107.97,108.01,107.94,107.98,113362.0
2016-02-03 09:40:00,107.97,108.08,107.91,108.07,400948.0,107.97,108.08,107.91,108.07,400948.0
2016-02-03 09:45:00,108.06,108.22,108.02,108.11,409231.0,108.06,108.22,108.02,108.11,409231.0
2016-02-03 09:50:00,108.1,108.23,108.05,108.2,108000.0,108.1,108.23,108.05,108.2,108000.0
2016-02-03 09:55:00,108.21,108.3,108.2,108.26,121384.0,108.21,108.3,108.2,108.26,121384.0
2016-02-03 10:00:00,108.28,108.56,108.28,108.52,482466.0,108.28,108.56,108.28,108.52,482466.0
2016-02-03 10:05:00,108.53,108.54,108.42,108.48,234976.0,108.53,108.54,108.42,108.48,234976.0
2016-02-03 10:10:00,108.5,108.61,108.47,108.55,310375.0,108.5,108.61,108.47,108.55,310375.0
2016-02-03 10:15:00,108.57,108.66,108.55,108.59,136939.0,108.57,108.66,108.55,108.59,136939.0
2016-02-03 10:20:00,108.59,108.76,108.58,108.64,180296.0,108.59,108.76,108.58,108.64,180296.0
2016-02-03 10:25:00,108.64,108.87,108.64,108.83,204235.0,108.64,108.87,108.64,108.83,204235.0
2016-02-03 10:30:00,108.82,108.96,108.65,108.66,358804.0,108.82,108.96,108.65,108.66,358804.0
2016-02-03 10:35:00,108.66,108.74,108.63,108.68,108214.0,108.66,108.74,108.63,108.68,108214.0
2016-02-03 10:40:00,108.68,108.81,108.65,108.77,65660.0,108.68,108.81,108.65,108.77,65660.0
2016-02-03 10:45:00,108.77,108.83,108.59,108.82,186622.0,108.77,108.83,108.59,108.82,186622.0
2016-02-03 10:50:00,108.81,108.94,108.77,108.85,205341.0,108.81,108.94,108.77,108.85,205341.0
2016-02-03 10:55:00,108.86,108.87,108.7,108.81,102783.0,108.86,108.87,108.7,108.81,102783.0
2016-02-03 11:00:00,108.82,108.9,108.79,108.86,148700.0,108.82,108.9,108.79,108.86,148700.0
2016-02-03 11:05:00,108.86,109.04,108.83,108.98,193246.0,108.86,109.04,108.83,108.98,193246.0
2016-02-03 11:10:00,108.98,109.06,108.92,108.92,228475.0,108.98,109.06,108.92,108.92,228475.0
2016-02-03 11:15:00,108.92,108.96,108.86,108.87,86015.0,108.92,108.96,108.86,108.87,86015.0
2016-02-03 11:20:00,108.87,108.9,108.82,108.83,204018.0,108.87,108.9,108.82,108.83,204018.0
2016-02-03 11:25:00,108.83,108.95,108.83,108.95,36630.0,108.83,108.95,108.83,108.95,36630.0
2016-02-03 11:30:00,108.95,109.1,108.94,109.06,234612.0,108.95,109.1,108.94,109.06,234612.0
2016-02-03 11:35:00,109.07,109.11,108.92,108.95,139095.0,109.07,109.11,108.92,108.95,139095.0
2016-02-03 11:40:00,108.97,109.01,108.9,108.99,117759.0,108.97,109.01,108.9,108.99,117759.0
2016-02-03 11:45:00,109.0,109.01,108.91,108.93,149823.0,109.0,109.01,108.91,108.93,149823.0
2016-02-03 11:50:00,108.93,108.98,108.92,108.96,106936.0,108.93,108.98,108.92,108.96,106936.0
2016-02-03 11:55:00,108.95,108.98,108.86,108.86,151939.0,108.95,108.98,108.86,108.86,151939.0
2016-02-03 12:00:00,108.86,108.89,108.75,108.87,169281.0,108.86,108.89,108.75,108.87,169281.0
2016-02-03 12:05:00,108.88,109.0,108.87,108.92,180567.0,108.88,109.0,108.87,108.92,180567.0
2016-02-03 12:10:00,108.92,108.96,108.9,108.92,37914.0,108.92,108.96,108.9,108.92,37914.0
2016-02-03 12:15:00,108.92,108.92,108.85,108.89,31830.0,108.92,108.92,108.85,108.89,31830.0
2016-02-03 12:20:00,108.9,108.92,108.86,108.91,36519.0,108.9,108.92,108.86,108.91,36519.0
2016-02-03 12:25:00,108.91,108.95,108.87,108.9,41108.0,108.91,108.95,108.87,108.9,41108.0
2016-02-03 12:30:00,108.89,109.02,108.88,109.01,38015.0,108.89,109.02,108.88,109.01,38015.0
2016-02-03 12:35:00,109.01,109.02,108.91,108.92,61239.0,109.01,109.02,108.91,108.92,61239.0
2016-02-03 12:40:00,108.92,109.03,108.9,109.01,41551.0,108.92,109.03,108.9,109.01,41551.0
2016-02-03 12:45:00,109.01,109.09,108.98,108.98,215234.0,109.01,109.09,108.98,108.98,215234.0
2016-02-03 12:50:00,108.98,109.06,108.96,109.04,57794.0,108.98,109.06,108.96,109.04,57794.0
2016-02-03 12:55:00,109.05,109.05,108.99,108.99,58656.0,109.05,109.05,108.99,108.99,58656.0
2016-02-03 13:00:00,109.0,109.07,108.97,109.07,57329.0,109.0,109.07,108.97,109.07,57329.0
2016-02-03 13:05:00,109.08,109.29,109.07,109.26,133819.0,109.08,109.29,109.07,109.26,133819.0
2016-02-03 13:10:00,109.26,109.26,109.16,109.2,57905.0,109.26,109.26,109.16,109.2,57905.0
2016-02-03 13:15:00,109.19,109.19,109.06,109.08,47138.0,109.19,109.19,109.06,109.08,47138.0
2016-02-03 13:20:00,109.08,109.13,109.04,109.12,39399.0,109.08,109.13,109.04,109.12,39399.0
2016-02-03 13:25:00,109.11,109.15,109.03,109.14,64347.0,109.11,109.15,109.03,109.14,64347.0
2016-02-03 13:30:00,109.14,109.32,109.14,109.32,86988.0,109.14,109.32,109.14,109.32,86988.0
2016-02-03 13:35:00,109.32,109.41,109.29,109.34,205898.0,109.32,109.41,109.29,109.34,205898.0
2016-02-03 13:40:00,109.33,109.43,109.33,109.43,122251.0,109.33,109.43,109.33,109.43,122251.0
2016-02-03 13:45:00,109.42,109.46,109.35,109.45,139818.0,109.42,109.46,109.35,109.45,139818.0
2016-02-03 13:50:00,109.44,109.44,109.36,109.43,145224.0,109.44,109.44,109.36,109.43,145224.0
2016-02-03 13:55:00,109.44,109.58,109.38,109.39,175160.0,109.44,109.58,109.38,109.39,175160.0
2016-02-03 14:00:00,109.39,109.43,109.29,109.4,75045.0,109.39,109.43,109.29,109.4,75045.0
2016-02-03 14:05:00,109.39,109.41,109.34,109.41,61372.0,109.39,109.41,109.34,109.41,61372.0
2016-02-03 14:10:00,109.43,109.43,109.31,109.32,188743.0,109.43,109.43,109.31,109.32,188743.0
2016-02-03 14:15:00,109.32,109.33,109.18,109.2,187803.0,109.32,109.33,109.18,109.2,187803.0
2016-02-03 14:20:00,109.2,109.21,109.04,109.05,138207.0,109.2,109.21,109.04,109.05,138207.0
2016-02-03 14:25:00,109.04,109.06,108.75,108.86,547316.0,109.04,109.06,108.75,108.86,547316.0
2016-02-03 14:30:00,108.86,109.01,108.83,108.97,156677.0,108.86,109.01,108.83,108.97,156677.0
2016-02-03 14:35:00,108.97,109.08,108.93,109.05,84740.0,108.97,109.08,108.93,109.05,84740.0
2016-02-03 14:40:00,109.03,109.05,108.88,108.88,97693.0,109.03,109.05,108.88,108.88,97693.0
2016-02-03 14:45:00,108.88,108.88,108.78,108.79,61500.0,108.88,108.88,108.78,108.79,61500.0
2016-02-03 14:50:00,108.79,108.97,108.79,108.93,62605.0,108.79,108.97,108.79,108.93,62605.0
2016-02-03 14:55:00,108.93,108.93,108.82,108.9,50367.0,108.93,108.93,108.82,108.9,50367.0
2016-02-03 15:00:00,108.89,108.96,108.82,108.96,48251.0,108.89,108.96,108.82,108.96,48251.0
2016-02-03 15:05:00,108.95,108.96,108.85,108.88,58733.0,108.95,108.96,108.85,108.88,58733.0
2016-02-03 15:10:00,108.89,109.06,108.88,109.02,141770.0,108.89,109.06,108.88,109.02,141770.0
2016-02-03 15:15:00,109.03,109.17,109.03,109.08,38199.0,109.03,109.17,109.03,109.08,38199.0
2016-02-03 15:20:00,109.08,109.1,109.07,109.09,48147.0,109.08,109.1,109.07,109.09,48147.0
2016-02-03 15:25:00,109.09,109.18,109.04,109.18,154721.0,109.09,109.18,109.04,109.18,154721.0
2016-02-03 15:30:00,109.18,109.21,109.14,109.2,109148.0,109.18,109.21,109.14,109.2,109148.0
2016-02-03 15:35:00,109.19,109.26,109.15,109.24,92509.0,109.19,109.26,109.15,109.24,92509.0
2016-02-03 15:40:00,109.23,109.27,109.09,109.1,131022.0,109.23,109.27,109.09,109.1,131022.0
2016-02-03 15:45:00,109.1,109.14,109.07,109.09,143809.0,109.1,109.14,109.07,109.09,143809.0
2016-02-03 15:50:00,109.09,109.16,109.08,109.16,166054.0,109.09,109.16,109.08,109.16,166054.0
2016-02-03 15:55:00,109.15,109.28,109.1,109.27,537773.0,109.15,109.28,109.1,109.27,537773.0
2016-02-04 09:30:00,110.45,110.49,110.23,110.25,503349.0,110.45,110.49,110.23,110.25,503349.0
2016-02-04 09:35:00,110.25,110.33,110.2,110.31,396451.0,110.25,110.33,110.2,110.31,396451.0
2016-02-04 09:40:00,110.31,110.42,110.27,110.38,575090.0,110.31,110.42,110.27,110.38,575090.0
2016-02-04 09:45:00,110.38,110.47,110.33,110.37,471998.0,110.38,110.47,110.33,110.37,471998.0
2016-02-04 09:50:00,110.38,110.47,110.37,110.37,178533.0,110.38,110.47,110.37,110.37,178533.0
2016-02-04 09:55:00,110.38,110.51,110.36,110.47,322917.0,110.38,110.51,110.36,110.47,322917.0
2016-02-04 10:00:00,110.47,110.65,110.45,110.58,382368.0,110.47,110.65,110.45,110.58,382368.0
2016-02-04 10:05:00,110.58,110.6,110.39,110.43,205496.0,110.58,110.6,110.39,110.43,205496.0
2016-02-04 10:10:00,110.44,110.48,110.22,110.24,133226.0,110.44,110.48,110.22,110.24,133226.0
2016-02-04 10:15:00,110.26,110.28,110.16,110.23,177230.0,110.26,110.28,110.16,110.23,177230.0
2016-02-04 10:20:00,110.21,110.3,110.17,110.17,105958.0,110.21,110.3,110.17,110.17,105958.0
2016-02-04 10:25:00,110.17,110.18,109.94,110.06,288742.0,110.17,110.18,109.94,110.06,288742.0
2016-02-04 10:30:00,110.06,110.18,110.03,110.05,575444.0,110.06,110.18,110.03,110.05,575444.0
2016-02-04 10:35:00,110.04,110.04,109.92,110.0,165950.0,110.04,110.04,109.92,110.0,165950.0
2016-02-04 10:40:00,110.0,110.09,109.98,110.03,45837.0,110.0,110.09,109.98,110.03,45837.0
2016-02-04 10:45:00,110.02,110.12,110.0,110.1,84392.0,110.02,110.12,110.0,110.1,84392.0
2016-02-04 10:50:00,110.09,110.19,110.07,110.1,122157.0,110.09,110.19,110.07,110.1,122157.0
2016-02-04 10:55:00,110.1,110.18,110.05,110.17,38418.0,110.1,110.18,110.05,110.17,38418.0
2016-02-04 11:00:00,110.16,110.36,110.14,110.36,104968.0,110.16,110.36,110.14,110.36,104968.0
2016-02-04 11:05:00,110.35,110.36,110.29,110.35,92867.0,110.35,110.36,110.29,110.35,92867.0
2016-02-04 11:10:00,110.34,110.38,110.29,110.37,120161.0,110.34,110.38,110.29,110.37,120161.0
2016-02-04 11:15:00,110.36,110.44,110.31,110.42,101145.0,110.36,110.44,110.31,110.42,101145.0
2016-02-04 11:20:00,110.41,110.44,110.36,110.39,30500.0,110.41,110.44,110.36,110.39,30500.0
2016-02-04 11:25:00,110.39,110.42,110.36,110.39,118575.0,110.39,110.42,110.36,110.39,118575.0
2016-02-04 11:30:00,110.38,110.48,110.35,110.37,149281.0,110.38,110.48,110.35,110.37,149281.0
2016-02-04 11:35:00,110.37,110.42,110.34,110.37,46540.0,110.37,110.42,110.34,110.37,46540.0
2016-02-04 11:40:00,110.37,110.44,110.35,110.42,59239.0,110.37,110.44,110.35,110.42,59239.0
2016-02-04 11:45:00,110.41,110.5,110.4,110.45,100640.0,110.41,110.5,110.4,110.45,100640.0
2016-02-04 11:50:00,110.44,110.49,110.42,110.43,78513.0,110.44,110.49,110.42,110.43,78513.0
2016-02-04 11:55:00,110.43,110.46,110.4,110.41,74495.0,110.43,110.46,110.4,110.41,74495.0
2016-02-04 12:00:00,110.4,110.44,110.31,110.32,167977.0,110.4,110.44,110.31,110.32,167977.0
2016-02-04 12:05:00,110.34,110.38,110.23,110.25,203117.0,110.34,110.38,110.23,110.25,203117.0
2016-02-04 12:10:00,110.24,110.26,110.13,110.25,139621.0,110.24,110.26,110.13,110.25,139621.0
2016-02-04 12:15:00,110.24,110.36,110.24,110.36,69865.0,110.24,110.36,110.24,110.36,69865.0
2016-02-04 12:20:00,110.35,110.37,110.3,110.35,17721.0,110.35,110.37,110.3,110.35,17721.0
2016-02-04 12:25:00,110.35,110.43,110.35,110.42,41415.0,110.35,110.43,110.35,110.42,41415.0
2016-02-04 12:30:00,110.43,110.52,110.41,110.46,64273.0,110.43,110.52,110.41,110.46,64273.0
2016-02-04 12:35:00,110.47,110.5,110.42,110.43,77368.0,110.47,110.5,110.42,110.43,77368.0
2016-02-04 12:40:00,110.43,110.51,110.42,110.51,65308.0,110.43,110.51,110.42,110.51,65308.0
2016-02-04 12:45:00,110.51,110.6,110.49,110.52,212207.0,110.51,110.6,110.49,110.52,212207.0
2016-02-04 12:50:00,110.52,110.56,110.49,110.51,59482.0,110.52,110.56,110.49,110.51,59482.0
2016-02-04 12:55:00,110.53,110.55,110.43,110.53,52873.0,110.53,110.55,110.43,110.53,52873.0
2016-02-04 13:00:00,110.53,110.56,110.48,110.49,48481.0,110.53,110.56,110.48,110.49,48481.0
2016-02-04 13:05:00,110.48,110.52,110.48,110.48,15716.0,110.48,110.52,110.48,110.48,15716.0
2016-02-04 13:10:00,110.48,110.5,110.45,110.47,60198.0,110.48,110.5,110.45,110.47,60198.0
2016-02-04 13:15:00,110.47,110.5,110.42,110.49,44216.0,110.47,110.5,110.42,110.49,44216.0
2016-02-04 13:20:00,110.49,110.59,110.45,110.58,64410.0,110.49,110.59,110.45,110.58,64410.0
2016-02-04 13:25:00,110.57,110.7,110.56,110.66,109836.0,110.57,110.7,110.56,110.66,109836.0
2016-02-04 13:30:00,110.67,110.67,110.51,110.54,92726.0,110.67,110.67,110.51,110.54,92726.0
2016-02-04 13:35:00,110.53,110.55,110.49,110.54,22030.0,110.53,110.55,110.49,110.54,22030.0
2016-02-04 13:40:00,110.54,110.58,110.5,110.5,56610.0,110.54,110.58,110.5,110.5,56610.0
2016-02-04 13:45:00,110.5,110.58,110.5,110.52,33864.0,110.5,110.58,110.5,110.52,33864.0
2016-02-04 13:50:00,110.52,110.52,110.44,110.45,31168.0,110.52,110.52,110.44,110.45,31168.0
2016-02-04 13:55:00,110.45,110.5,110.43,110.48,20813.0,110.45,110.5,110.43,110.48,20813.0
2016-02-04 14:00:00,110.48,110.5,110.45,110.47,21282.0,110.48,110.5,110.45,110.47,21282.0
2016-02-04 14:05:00,110.48,110.49,110.41,110.44,31124.0,110.48,110.49,110.41,110.44,31124.0
2016-02-04 14:10:00,110.45,110.46,110.4,110.43,31111.0,110.45,110.46,110.4,110.43,31111.0
2016-02-04 14:15:00,110.43,110.47,110.42,110.47,32830.0,110.43,110.47,110.42,110.47,32830.0
2016-02-04 14:20:00,110.48,110.52,110.47,110.51,97707.0,110.48,110.52,110.47,110.51,97707.0
2016-02-04 14:25:00,110.5,110.58,110.5,110.57,40204.0,110.5,110.58,110.5,110.57,40204.0
2016-02-04 14:30:00,110.57,110.64,110.57,110.61,72006.0,110.57,110.64,110.57,110.61,72006.0
2016-02-04 14:35:00,110.61,110.68,110.59,110.68,23598.0,110.61,110.68,110.59,110.68,23598.0
2016-02-04 14:40:00,110.68,110.7,110.62,110.66,88496.0,110.68,110.7,110.62,110.66,88496.0
2016-02-04 14:45:00,110.66,110.68,110.61,110.61,82682.0,110.66,110.68,110.61,110.61,82682.0
2016-02-04 14:50:00,110.62,110.63,110.58,110.6,89669.0,110.62,110.63,110.58,110.6,89669.0
2016-02-04 14:55:00,110.6,110.61,110.55,110.57,86848.0,110.6,110.61,110.55,110.57,86848.0
2016-02-04 15:00:00,110.56,110.63,110.56,110.58,117002.0,110.56,110.63,110.56,110.58,117002.0
2016-02-04 15:05:00,110.58,110.59,110.52,110.57,179924.0,110.58,110.59,110.52,110.57,179924.0
2016-02-04 15:10:00,110.57,110.58,110.54,110.54,70935.0,110.57,110.58,110.54,110.54,70935.0
2016-02-04 15:15:00,110.54,110.58,110.53,110.58,116367.0,110.54,110.58,110.53,110.58,116367.0
2016-02-04 15:20:00,110.58,110.59,110.55,110.58,85895.0,110.58,110.59,110.55,110.58,85895.0
2016-02-04 15:25:00,110.57,110.64,110.57,110.59,121434.0,110.57,110.64,110.57,110.59,121434.0
2016-02-04 15:30:00,110.59,110.61,110.55,110.59,140561.0,110.59,110.61,110.55,110.59,140561.0
2016-02-04 15:35:00,110.59,110.61,110.58,110.59,69912.0,110.59,110.61,110.58,110.59,69912.0
2016-02-04 15:40:00,110.59,110.63,110.54,110.59,205117.0,110.59,110.63,110.54,110.59,205117.0
2016-02-04 15:45:00,110.59,110.64,110.55,110.56,244191.0,110.59,110.64,110.55,110.56,244191.0
2016-02-04 15:50:00,110.56,110.6,110.55,110.58,228787.0,110.56,110.6,110.55,110.58,228787.0
2016-02-04 15:55:00,110.58,110.61,110.54,110.56,459032.0,110.58,110.61,110.54,110.56,459032.0
2016-02-05 09:30:00,109.79,109.91,109.77,109.81,651214.0,109.79,109.91,109.77,109.81,651214.0
2016-02-05 09:35:00,109.82,109.85,109.58,109.78,273441.0,109.82,109.85,109.58,109.78,273441.0
2016-02-05 09:40:00,109.78,109.85,109.67,109.76,236273.0,109.78,109.85,109.67,109.76,236273.0
2016-02-05 09:45:00,109.77,109.97,109.75,109.87,345353.0,109.77,109.97,109.75,109.87,345353.0
2016-02-05 09:50:00,109.88,109.97,109.65,109.96,257638.0,109.88,109.97,109.65,109.96,257638.0
2016-02-05 09:55:00,109.96,110.0,109.82,109.97,76340.0,109.96,110.0,109.82,109.97,76340.0
2016-02-05 10:00:00,109.95,109.97,109.66,109.75,195217.0,109.95,109.97,109.66,109.75,195217.0
2016-02-05 10:05:00,109.75,109.95,109.74,109.95,75216.0,109.75,109.95,109.74,109.95,75216.0
2016-02-05 10:10:00,109.95,109.98,109.84,109.88,81593.0,109.95,109.98,109.84,109.88,81593.0
2016-02-05 10:15:00,109.86,109.91,109.79,109.9,132325.0,109.86,109.91,109.79,109.9,132325.0
2016-02-05 10:20:00,109.92,110.01,109.84,110.0,97244.0,109.92,110.01,109.84,110.0,97244.0
2016-02-05 10:25:00,110.01,110.15,109.97,110.14,433629.0,110.01,110.15,109.97,110.14,433629.0
2016-02-05 10:30:00,110.15,110.28,110.14,110.22,114603.0,110.15,110.28,110.14,110.22,114603.0
2016-02-05 10:35:00,110.22,110.25,110.17,110.18,159326.0,110.22,110.25,110.17,110.18,159326.0
2016-02-05 10:40:00,110.18,110.19,110.07,110.15,94659.0,110.18,110.19,110.07,110.15,94659.0
2016-02-05 10:45:00,110.15,110.19,110.12,110.16,41245.0,110.15,110.19,110.12,110.16,41245.0
2016-02-05 10:50:00,110.17,110.26,110.15,110.23,75880.0,110.17,110.26,110.15,110.23,75880.0
2016-02-05 10:55:00,110.25,110.43,110.2,110.37,95285.0,110.25,110.43,110.2,110.37,95285.0
2016-02-05 11:00:00,110.36,110.54,110.33,110.53,78171.0,110.36,110.54,110.33,110.53,78171.0
2016-02-05 11:05:00,110.55,110.56,110.38,110.39,156368.0,110.55,110.56,110.38,110.39,156368.0
2016-02-05 11:10:00,110.41,110.49,110.37,110.44,94983.0,110.41,110.49,110.37,110.44,94983.0
2016-02-05 11:15:00,110.43,110.55,110.42,110.53,45176.0,110.43,110.55,110.42,110.53,45176.0
2016-02-05 11:20:00,110.53,110.6,110.47,110.59,108595.0,110.53,110.6,110.47,110.59,108595.0
2016-02-05 11:25:00,110.61,110.64,110.54,110.54,131235.0,110.61,110.64,110.54,110.54,131235.0
2016-02-05 11:30:00,110.55,110.57,110.48,110.52,81735.0,110.55,110.57,110.48,110.52,81735.0
2016-02-05 11:35:00,110.51,110.55,110.43,110.47,125759.0,110.51,110.55,110.43,110.47,125759.0
2016-02-05 11:40:00,110.46,110.53,110.46,110.53,65672.0,110.46,110.53,110.46,110.53,65672.0
2016-02-05 11:45:00,110.52,110.64,110.5,110.56,55609.0,110.52,110.64,110.5,110.56,55609.0
2016-02-05 11:50:00,110.56,110.56,110.43,110.47,51885.0,110.56,110.56,110.43,110.47,51885.0
2016-02-05 11:55:00,110.47,110.52,110.45,110.48,43032.0,110.47,110.52,110.45,110.48,43032.0
2016-02-05 12:00:00,110.47,110.47,110.41,110.45,62532.0,110.47,110.47,110.41,110.45,62532.0
2016-02-05 12:05:00,110.46,110.56,110.43,110.56,94705.0,110.46,110.56,110.43,110.56,94705.0
2016-02-05 12:10:00,110.56,110.77,110.53,110.75,99510.0,110.56,110.77,110.53,110.75,99510.0
2016-02-05 12:15:00,110.74,110.78,110.71,110.74,34691.0,110.74,110.78,110.71,110.74,34691.0
2016-02-05 12:20:00,110.74,110.86,110.73,110.85,71420.0,110.74,110.86,110.73,110.85,71420.0
2016-02-05 12:25:00,110.85,110.86,110.73,110.73,82746.0,110.85,110.86,110.73,110.73,82746.0
2016-02-05 12:30:00,110.73,110.77,110.66,110.66,68781.0,110.73,110.77,110.66,110.66,68781.0
2016-02-05 12:35:00,110.66,110.68,110.61,110.67,39464.0,110.66,110.68,110.61,110.67,39464.0
2016-02-05 12:40:00,110.68,110.72,110.66,110.67,14730.0,110.68,110.72,110.66,110.67,14730.0
2016-02-05 12:45:00,110.67,110.7,110.62,110.62,41325.0,110.67,110.7,110.62,110.62,41325.0
2016-02-05 12:50:00,110.63,110.63,110.58,110.61,23017.0,110.63,110.63,110.58,110.61,23017.0
2016-02-05 12:55:00,110.61,110.7,110.61,110.7,50272.0,110.61,110.7,110.61,110.7,50272.0
2016-02-05 13:00:00,110.7,110.73,110.67,110.72,23835.0,110.7,110.73,110.67,110.72,23835.0
2016-02-05 13:05:00,110.72,110.79,110.69,110.7,83694.0,110.72,110.79,110.69,110.7,83694.0
2016-02-05 13:10:00,110.69,110.76,110.68,110.73,104886.0,110.69,110.76,110.68,110.73,104886.0
2016-02-05 13:15:00,110.72,110.76,110.69,110.7,27010.0,110.72,110.76,110.69,110.7,27010.0
2016-02-05 13:20:00,110.71,110.76,110.69,110.72,23670.0,110.71,110.76,110.69,110.72,23670.0
2016-02-05 13:25:00,110.72,110.76,110.69,110.7,15894.0,110.72,110.76,110.69,110.7,15894.0
2016-02-05 13:30:00,110.71,110.72,110.66,110.66,29624.0,110.71,110.72,110.66,110.66,29624.0
2016-02-05 13:35:00,110.67,110.76,110.67,110.74,85507.0,110.67,110.76,110.67,110.74,85507.0
2016-02-05 13:40:00,110.73,110.77,110.7,110.74,35750.0,110.73,110.77,110.7,110.74,35750.0
2016-02-05 13:45:00,110.73,110.77,110.69,110.76,22074.0,110.73,110.77,110.69,110.76,22074.0
2016-02-05 13:50:00,110.74,110.8,110.74,110.75,38803.0,110.74,110.8,110.74,110.75,38803.0
2016-02-05 13:55:00,110.76,110.77,110.73,110.73,41769.0,110.76,110.77,110.73,110.73,41769.0
2016-02-05 14:00:00,110.73,110.8,110.73,110.8,24839.0,110.73,110.8,110.73,110.8,24839.0
2016-02-05 14:05:00,110.79,110.82,110.78,110.8,40686.0,110.79,110.82,110.78,110.8,40686.0
2016-02-05 14:10:00,110.8,110.87,110.8,110.86,83225.0,110.8,110.87,110.8,110.86,83225.0
2016-02-05 14:15:00,110.86,110.94,110.85,110.91,164887.0,110.86,110.94,110.85,110.91,164887.0
2016-02-05 14:20:00,110.9,110.93,110.79,110.81,178708.0,110.9,110.93,110.79,110.81,178708.0
2016-02-05 14:25:00,110.8,110.91,110.8,110.91,58927.0,110.8,110.91,110.8,110.91,58927.0
2016-02-05 14:30:00,110.92,110.95,110.88,110.93,62702.0,110.92,110.95,110.88,110.93,62702.0
2016-02-05 14:35:00,110.95,110.96,110.83,110.84,39940.0,110.95,110.96,110.83,110.84,39940.0
2016-02-05 14:40:00,110.84,110.97,110.81,110.97,223952.0,110.84,110.97,110.81,110.97,223952.0
2016-02-05 14:45:00,110.96,111.0,110.94,110.95,269566.0,110.96,111.0,110.94,110.95,269566.0
2016-02-05 14:50:00,110.95,111.07,110.94,111.01,297894.0,110.95,111.07,110.94,111.01,297894.0
2016-02-05 14:55:00,111.01,111.21,110.97,111.2,122600.0,111.01,111.21,110.97,111.2,122600.0
2016-02-05 15:00:00,111.2,111.44,111.16,111.37,370812.0,111.2,111.44,111.16,111.37,370812.0
2016-02-05 15:05:00,111.36,111.5,111.35,111.5,158820.0,111.36,111.5,111.35,111.5,158820.0
2016-02-05 15:10:00,111.5,111.52,111.33,111.44,247249.0,111.5,111.52,111.33,111.44,247249.0
2016-02-05 15:15:00,111.43,111.44,111.33,111.35,192676.0,111.43,111.44,111.33,111.35,192676.0
2016-02-05 15:20:00,111.35,111.52,111.34,111.52,240747.0,111.35,111.52,111.34,111.52,240747.0
2016-02-05 15:25:00,111.51,111.77,111.51,111.64,441631.0,111.51,111.77,111.51,111.64,441631.0
2016-02-05 15:30:00,111.64,111.75,111.64,111.74,259680.0,111.64,111.75,111.64,111.74,259680.0
2016-02-05 15:35:00,111.74,111.84,111.72,111.75,397965.0,111.74,111.84,111.72,111.75,397965.0
2016-02-05 15:40:00,111.76,112.21,111.76,112.21,866553.0,111.76,112.21,111.76,112.21,866553.0
2016-02-05 15:45:00,112.2,112.29,112.14,112.17,774835.0,112.2,112.29,112.14,112.17,774835.0
2016-02-05 15:50:00,112.18,112.24,112.1,112.21,565519.0,112.18,112.24,112.1,112.21,565519.0
2016-02-05 15:55:00,112.22,112.35,112.22,112.3,1192160.0,112.22,112.35,112.22,112.3,1192160.0
2016-02-08 09:30:00,113.67,113.71,113.6,113.7,676187.0,113.67,113.71,113.6,113.7,676187.0
2016-02-08 09:35:00,113.7,114.0,113.59,113.69,1028444.0,113.7,114.0,113.59,113.69,1028444.0
2016-02-08 09:40:00,113.69,113.71,113.39,113.52,430564.0,113.69,113.71,113.39,113.52,430564.0
2016-02-08 09:45:00,113.53,113.84,113.49,113.81,335601.0,113.53,113.84,113.49,113.81,335601.0
2016-02-08 09:50:00,113.81,114.04,113.8,113.98,610246.0,113.81,114.04,113.8,113.98,610246.0
2016-02-08 09:55:00,113.99,114.1,113.85,113.97,521962.0,113.99,114.1,113.85,113.97,521962.0
2016-02-08 10:00:00,113.98,114.19,113.92,114.1,526265.0,113.98,114.19,113.92,114.1,526265.0
2016-02-08 10:05:00,114.11,114.21,113.97,114.19,204420.0,114.11,114.21,113.97,114.19,204420.0
2016-02-08 10:10:00,114.21,114.65,114.21,114.55,735570.0,114.21,114.65,114.21,114.55,735570.0
2016-02-08 10:15:00,114.54,114.7,114.45,114.46,358919.0,114.54,114.7,114.45,114.46,358919.0
2016-02-08 10:20:00,114.46,114.55,114.18,114.18,466466.0,114.46,114.55,114.18,114.18,466466.0
2016-02-08 10:25:00,114.18,114.27,114.06,114.15,468433.0,114.18,114.27,114.06,114.15,468433.0
2016-02-08 10:30:00,114.16,114.2,113.83,113.86,509332.0,114.16,114.2,113.83,113.86,509332.0
2016-02-08 10:35:00,113.86,114.03,113.86,113.91,364591.0,113.86,114.03,113.86,113.91,364591.0
2016-02-08 10:40:00,113.91,114.02,113.89,113.89,259072.0,113.91,114.02,113.89,113.89,259072.0
2016-02-08 10:45:00,113.89,113.99,113.77,113.92,267176.0,113.89,113.99,113.77,113.92,267176.0
2016-02-08 10:50:00,113.92,114.03,113.92,113.98,441427.0,113.92,114.03,113.92,113.98,441427.0
2016-02-08 10:55:00,113.98,114.12,113.98,114.12,649272.0,113.98,114.12,113.98,114.12,649272.0
2016-02-08 11:00:00,114.12,114.39,114.1,114.37,352450.0,114.12,114.39,114.1,114.37,352450.0
2016-02-08 11:05:00,114.38,114.39,114.29,114.38,171636.0,114.38,114.39,114.29,114.38,171636.0
2016-02-08 11:10:00,114.37,114.56,114.36,114.51,267224.0,114.37,114.56,114.36,114.51,267224.0
2016-02-08 11:15:00,114.5,114.51,114.19,114.34,377028.0,114.5,114.51,114.19,114.34,377028.0
2016-02-08 11:20:00,114.34,114.36,114.22,114.26,183223.0,114.34,114.36,114.22,114.26,183223.0
2016-02-08 11:25:00,114.26,114.32,114.21,114.29,237474.0,114.26,114.32,114.21,114.29,237474.0
2016-02-08 11:30:00,114.29,114.37,114.27,114.36,116912.0,114.29,114.37,114.27,114.36,116912.0
2016-02-08 11:35:00,114.35,114.42,114.26,114.29,114657.0,114.35,114.42,114.26,114.29,114657.0
2016-02-08 11:40:00,114.3,114.3,114.17,114.28,163253.0,114.3,114.3,114.17,114.28,163253.0
2016-02-08 11:45:00,114.28,114.33,114.24,114.25,94237.0,114.28,114.33,114.24,114.25,94237.0
2016-02-08 11:50:00,114.25,114.3,114.24,114.3,57067.0,114.25,114.3,114.24,114.3,57067.0
2016-02-08 11:55:00,114.3,114.3,114.17,114.2,153551.0,114.3,114.3,114.17,114.2,153551.0
2016-02-08 12:00:00,114.2,114.21,114.03,114.08,496809.0,114.2,114.21,114.03,114.08,496809.0
2016-02-08 12:05:00,114.09,114.16,114.05,114.05,162115.0,114.09,114.16,114.05,114.05,162115.0
2016-02-08 12:10:00,114.06,114.11,114.02,114.05,82226.0,114.06,114.11,114.02,114.05,82226.0
2016-02-08 12:15:00,114.06,114.11,114.02,114.07,59697.0,114.06,114.11,114.02,114.07,59697.0
2016-02-08 12:20:00,114.07,114.07,113.97,113.99,117578.0,114.07,114.07,113.97,113.99,117578.0
2016-02-08 12:25:00,113.99,114.07,113.99,114.07,67381.0,113.99,114.07,113.99,114.07,67381.0
2016-02-08 12:30:00,114.07,114.07,113.96,114.05,97451.0,114.07,114.07,113.96,114.05,97451.0
2016-02-08 12:35:00,114.06,114.19,114.05,114.14,104372.0,114.06,114.19,114.05,114.14,104372.0
2016-02-08 12:40:00,114.15,114.18,114.1,114.11,195914.0,114.15,114.18,114.1,114.11,195914.0
2016-02-08 12:45:00,114.11,114.25,114.09,114.24,214416.0,114.11,114.25,114.09,114.24,214416.0
2016-02-08 12:50:00,114.24,114.36,114.2,114.35,98085.0,114.24,114.36,114.2,114.35,98085.0
2016-02-08 12:55:00,114.35,114.39,114.3,114.32,129830.0,114.35,114.39,114.3,114.32,129830.0
2016-02-08 13:00:00,114.31,114.44,114.3,114.36,252632.0,114.31,114.44,114.3,114.36,252632.0
2016-02-08 13:05:00,114.36,114.44,114.35,114.38,191169.0,114.36,114.44,114.35,114.38,191169.0
2016-02-08 13:10:00,114.39,114.45,114.36,114.44,141587.0,114.39,114.45,114.36,114.44,141587.0
2016-02-08 13:15:00,114.43,114.46,114.39,114.43,154699.0,114.43,114.46,114.39,114.43,154699.0
2016-02-08 13:20:00,114.43,114.52,114.42,114.51,370163.0,114.43,114.52,114.42,114.51,370163.0
2016-02-08 13:25:00,114.51,114.57,114.45,114.54,814763.0,114.51,114.57,114.45,114.54,814763.0
2016-02-08 13:30:00,114.55,114.62,114.51,114.54,239796.0,114.55,114.62,114.51,114.54,239796.0
2016-02-08 13:35:00,114.55,114.6,114.51,114.6,170166.0,114.55,114.6,114.51,114.6,170166.0
2016-02-08 13:40:00,114.61,114.64,114.58,114.62,111397.0,114.61,114.64,114.58,114.62,111397.0
2016-02-08 13:45:00,114.62,114.66,114.59,114.65,139564.0,114.62,114.66,114.59,114.65,139564.0
2016-02-08 13:50:00,114.66,114.66,114.59,114.64,141685.0,114.66,114.66,114.59,114.64,141685.0
2016-02-08 13:55:00,114.64,114.86,114.63,114.84,163725.0,114.64,114.86,114.63,114.84,163725.0
2016-02-08 14:00:00,114.85,114.87,114.45,114.47,395249.0,114.85,114.87,114.45,114.47,395249.0
2016-02-08 14:05:00,114.48,114.53,114.27,114.27,205810.0,114.48,114.53,114.27,114.27,205810.0
2016-02-08 14:10:00,114.28,114.54,114.27,114.49,199923.0,114.28,114.54,114.27,114.49,199923.0
2016-02-08 14:15:00,114.48,114.52,114.4,114.47,132535.0,114.48,114.52,114.4,114.47,132535.0
2016-02-08 14:20:00,114.47,114.47,114.35,114.41,112691.0,114.47,114.47,114.35,114.41,112691.0
2016-02-08 14:25:00,114.4,114.46,114.33,114.41,76298.0,114.4,114.46,114.33,114.41,76298.0
2016-02-08 14:30:00,114.41,114.56,114.4,114.51,72463.0,114.41,114.56,114.4,114.51,72463.0
2016-02-08 14:35:00,114.51,114.54,114.47,114.54,58908.0,114.51,114.54,114.47,114.54,58908.0
2016-02-08 14:40:00,114.54,114.54,114.4,114.41,72857.0,114.54,114.54,114.4,114.41,72857.0
2016-02-08 14:45:00,114.42,114.42,114.29,114.33,436390.0,114.42,114.42,114.29,114.33,436390.0
2016-02-08 14:50:00,114.33,114.36,114.31,114.32,355284.0,114.33,114.36,114.31,114.32,355284.0
2016-02-08 14:55:00,114.32,114.32,114.23,114.31,260859.0,114.32,114.32,114.23,114.31,260859.0
2016-02-08 15:00:00,114.3,114.32,114.24,114.28,166303.0,114.3,114.32,114.24,114.28,166303.0
2016-02-08 15:05:00,114.28,114.34,114.27,114.32,84037.0,114.28,114.34,114.27,114.32,84037.0
2016-02-08 15:10:00,114.31,114.32,114.23,114.25,93129.0,114.31,114.32,114.23,114.25,93129.0
2016-02-08 15:15:00,114.24,114.26,114.08,114.08,211290.0,114.24,114.26,114.08,114.08,211290.0
2016-02-08 15:20:00,114.09,114.14,114.08,114.11,105609.0,114.09,114.14,114.08,114.11,105609.0
2016-02-08 15:25:00,114.12,114.12,114.06,114.08,313949.0,114.12,114.12,114.06,114.08,313949.0
2016-02-08 15:30:00,114.08,114.08,113.93,113.95,332481.0,114.08,114.08,113.93,113.95,332481.0
2016-02-08 15:35:00,113.95,113.99,113.9,113.95,298510.0,113.95,113.99,113.9,113.95,298510.0
2016-02-08 15:40:00,113.94,113.97,113.89,113.89,153978.0,113.94,113.97,113.89,113.89,153978.0
2016-02-08 15:45:00,113.89,113.91,113.74,113.76,360645.0,113.89,113.91,113.74,113.76,360645.0
2016-02-08 15:50:00,113.76,113.85,113.75,113.82,388477.0,113.76,113.85,113.75,113.82,388477.0
2016-02-08 15:55:00,113.82,113.96,113.81,113.82,728514.0,113.82,113.96,113.81,113.82,728514.0
2016-02-09 09:30:00,114.43,114.51,114.36,114.37,822589.0,114.43,114.51,114.36,114.37,822589.0
2016-02-09 09:35:00,114.37,114.38,113.89,113.9,328055.0,114.37,114.38,113.89,113.9,328055.0
2016-02-09 09:40:00,113.92,114.09,113.81,113.84,257534.0,113.92,114.09,113.81,113.84,257534.0
2016-02-09 09:45:00,113.84,113.98,113.84,113.92,295045.0,113.84,113.98,113.84,113.92,295045.0
2016-02-09 09:50:00,113.92,113.92,113.61,113.69,314946.0,113.92,113.92,113.61,113.69,314946.0
2016-02-09 09:55:00,113.67,113.88,113.65,113.73,157643.0,113.67,113.88,113.65,113.73,157643.0
2016-02-09 10:00:00,113.74,113.84,113.65,113.66,333192.0,113.74,113.84,113.65,113.66,333192.0
2016-02-09 10:05:00,113.66,113.81,113.59,113.67,359218.0,113.66,113.81,113.59,113.67,359218.0
2016-02-09 10:10:00,113.68,113.86,113.68,113.83,298572.0,113.68,113.86,113.68,113.83,298572.0
2016-02-09 10:15:00,113.82,113.98,113.79,113.9,172852.0,113.82,113.98,113.79,113.9,172852.0
2016-02-09 10:20:00,113.89,114.01,113.71,113.73,241409.0,113.89,114.01,113.71,113.73,241409.0
2016-02-09 10:25:00,113.74,113.96,113.74,113.94,178465.0,113.74,113.96,113.74,113.94,178465.0
2016-02-09 10:30:00,113.95,114.09,113.95,114.07,236281.0,113.95,114.09,113.95,114.07,236281.0
2016-02-09 10:35:00,114.08,114.13,114.04,114.11,164962.0,114.08,114.13,114.04,114.11,164962.0
2016-02-09 10:40:00,114.1,114.32,114.08,114.31,240922.0,114.1,114.32,114.08,114.31,240922.0
2016-02-09 10:45:00,114.31,114.31,114.13,114.14,136888.0,114.31,114.31,114.13,114.14,136888.0
2016-02-09 10:50:00,114.14,114.31,114.12,114.3,186935.0,114.14,114.31,114.12,114.3,186935.0
2016-02-09 10:55:00,114.31,114.37,114.24,114.29,253868.0,114.31,114.37,114.24,114.29,253868.0
2016-02-09 11:00:00,114.3,114.31,114.06,114.09,180156.0,114.3,114.31,114.06,114.09,180156.0
2016-02-09 11:05:00,114.09,114.16,114.06,114.14,86767.0,114.09,114.16,114.06,114.14,86767.0
2016-02-09 11:10:00,114.13,114.19,113.97,114.07,147601.0,114.13,114.19,113.97,114.07,147601.0
2016-02-09 11:15:00,114.07,114.18,113.99,114.11,85413.0,114.07,114.18,113.99,114.11,85413.0
2016-02-09 11:20:00,114.11,114.13,113.97,114.0,256751.0,114.11,114.13,113.97,114.0,256751.0
2016-02-09 11:25:00,114.0,114.09,113.98,114.09,293750.0,114.0,114.09,113.98,114.09,293750.0
2016-02-09 11:30:00,114.09,114.19,114.06,114.15,94401.0,114.09,114.19,114.06,114.15,94401.0
2016-02-09 11:35:00,114.14,114.36,114.14,114.32,109084.0,114.14,114.36,114.14,114.32,109084.0
2016-02-09 11:40:00,114.32,114.34,114.18,114.26,110985.0,114.32,114.34,114.18,114.26,110985.0
2016-02-09 11:45:00,114.25,114.33,114.19,114.23,77559.0,114.25,114.33,114.19,114.23,77559.0
2016-02-09 11:50:00,114.24,114.29,114.16,114.27,78054.0,114.24,114.29,114.16,114.27,78054.0
2016-02-09 11:55:00,114.27,114.33,114.22,114.31,51733.0,114.27,114.33,114.22,114.31,51733.0
2016-02-09 12:00:00,114.3,114.35,114.22,114.24,124468.0,114.3,114.35,114.22,114.24,124468.0
2016-02-09 12:05:00,114.25,114.32,114.22,114.23,58777.0,114.25,114.32,114.22,114.23,58777.0
2016-02-09 12:10:00,114.24,114.34,114.23,114.29,59285.0,114.24,114.34,114.23,114.29,59285.0
2016-02-09 12:15:00,114.31,114.36,114.28,114.35,32454.0,114.31,114.36,114.28,114.35,32454.0
2016-02-09 12:20:00,114.34,114.47,114.34,114.42,70548.0,114.34,114.47,114.34,114.42,70548.0
2016-02-09 12:25:00,114.43,114.47,114.34,114.41,108871.0,114.43,114.47,114.34,114.41,108871.0
2016-02-09 12:30:00,114.41,114.45,114.37,114.42,45485.0,114.41,114.45,114.37,114.42,45485.0
2016-02-09 12:35:00,114.41,114.45,114.32,114.42,52829.0,114.41,114.45,114.32,114.42,52829.0
2016-02-09 12:40:00,114.42,114.49,114.42,114.46,63505.0,114.42,114.49,114.42,114.46,63505.0
2016-02-09 12:45:00,114.46,114.54,114.45,114.53,100074.0,114.46,114.54,114.45,114.53,100074.0
2016-02-09 12:50:00,114.54,114.55,114.41,114.46,95773.0,114.54,114.55,114.41,114.46,95773.0
2016-02-09 12:55:00,114.46,114.55,114.45,114.49,43475.0,114.46,114.55,114.45,114.49,43475.0
2016-02-09 13:00:00,114.49,114.53,114.43,114.52,49008.0,114.49,114.53,114.43,114.52,49008.0
2016-02-09 13:05:00,114.53,114.63,114.53,114.62,225985.0,114.53,114.63,114.53,114.62,225985.0
2016-02-09 13:10:00,114.63,114.68,114.62,114.65,86935.0,114.63,114.68,114.62,114.65,86935.0
2016-02-09 13:15:00,114.65,114.69,114.6,114.61,154313.0,114.65,114.69,114.6,114.61,154313.0
2016-02-09 13:20:00,114.61,114.64,114.54,114.57,112539.0,114.61,114.64,114.54,114.57,112539.0
2016-02-09 13:25:00,114.57,114.65,114.49,114.61,110503.0,114.57,114.65,114.49,114.61,110503.0
2016-02-09 13:30:00,114.61,114.62,114.43,114.44,75979.0,114.61,114.62,114.43,114.44,75979.0
2016-02-09 13:35:00,114.44,114.55,114.41,114.53,153723.0,114.44,114.55,114.41,114.53,153723.0
2016-02-09 13:40:00,114.53,114.53,114.38,114.39,41065.0,114.53,114.53,114.38,114.39,41065.0
2016-02-09 13:45:00,114.39,114.44,114.33,114.35,50491.0,114.39,114.44,114.33,114.35,50491.0
2016-02-09 13:50:00,114.36,114.4,114.32,114.32,43471.0,114.36,114.4,114.32,114.32,43471.0
2016-02-09 13:55:00,114.32,114.32,114.27,114.29,44741.0,114.32,114.32,114.27,114.29,44741.0
2016-02-09 14:00:00,114.29,114.29,114.18,114.26,98096.0,114.29,114.29,114.18,114.26,98096.0
2016-02-09 14:05:00,114.26,114.26,114.04,114.04,102766.0,114.26,114.26,114.04,114.04,102766.0
2016-02-09 14:10:00,114.04,114.17,113.94,114.16,134196.0,114.04,114.17,113.94,114.16,134196.0
2016-02-09 14:15:00,114.15,114.22,114.08,114.19,65433.0,114.15,114.22,114.08,114.19,65433.0
2016-02-09 14:20:00,114.18,114.32,114.15,114.31,59239.0,114.18,114.32,114.15,114.31,59239.0
2016-02-09 14:25:00,114.31,114.36,114.25,114.26,45165.0,114.31,114.36,114.25,114.26,45165.0
2016-02-09 14:30:00,114.25,114.27,114.21,114.21,73784.0,114.25,114.27,114.21,114.21,73784.0
2016-02-09 14:35:00,114.21,114.21,113.94,114.0,122037.0,114.21,114.21,113.94,114.0,122037.0
2016-02-09 14:40:00,114.0,114.05,113.92,113.92,160422.0,114.0,114.05,113.92,113.92,160422.0
2016-02-09 14:45:00,113.92,113.99,113.92,113.96,62204.0,113.92,113.99,113.92,113.96,62204.0
2016-02-09 14:50:00,113.97,114.0,113.92,113.93,92147.0,113.97,114.0,113.92,113.93,92147.0
2016-02-09 14:55:00,113.94,113.95,113.81,113.86,111031.0,113.94,113.95,113.81,113.86,111031.0
2016-02-09 15:00:00,113.87,113.88,113.75,113.79,81695.0,113.87,113.88,113.75,113.79,81695.0
2016-02-09 15:05:00,113.79,113.79,113.67,113.69,88040.0,113.79,113.79,113.67,113.69,88040.0
2016-02-09 15:10:00,113.69,113.72,113.57,113.63,154936.0,113.69,113.72,113.57,113.63,154936.0
2016-02-09 15:15:00,113.62,113.75,113.55,113.71,279295.0,113.62,113.75,113.55,113.71,279295.0
2016-02-09 15:20:00,113.73,113.81,113.73,113.79,151567.0,113.73,113.81,113.73,113.79,151567.0
2016-02-09 15:25:00,113.79,113.83,113.68,113.73,158549.0,113.79,113.83,113.68,113.73,158549.0
2016-02-09 15:30:00,113.74,113.75,113.67,113.74,89427.0,113.74,113.75,113.67,113.74,89427.0
2016-02-09 15:35:00,113.74,113.91,113.68,113.91,127060.0,113.74,113.91,113.68,113.91,127060.0
2016-02-09 15:40:00,113.9,113.97,113.81,113.83,123981.0,113.9,113.97,113.81,113.83,123981.0
2016-02-09 15:45:00,113.82,113.89,113.82,113.87,167283.0,113.82,113.89,113.82,113.87,167283.0
2016-02-09 15:50:00,113.88,113.91,113.8,113.83,78430.0,113.88,113.91,113.8,113.83,78430.0
2016-02-09 15:55:00,113.83,113.97,113.56,113.58,1364841.0,113.83,113.97,113.56,113.58,1364841.0
2016-02-10 09:30:00,113.92,113.94,113.7,113.78,380230.0,113.92,113.94,113.7,113.78,380230.0
2016-02-10 09:35:00,113.79,113.95,113.75,113.94,249485.0,113.79,113.95,113.75,113.94,249485.0
2016-02-10 09:40:00,113.92,114.09,113.79,114.04,301010.0,113.92,114.09,113.79,114.04,301010.0
2016-02-10 09:45:00,114.05,114.15,113.94,113.97,338551.0,114.05,114.15,113.94,113.97,338551.0
2016-02-10 09:50:00,113.97,114.14,113.97,113.99,97517.0,113.97,114.14,113.97,113.99,97517.0
2016-02-10 09:55:00,114.0,114.02,113.82,113.85,484097.0,114.0,114.02,113.82,113.85,484097.0
2016-02-10 10:00:00,113.85,113.85,113.7,113.76,324612.0,113.85,113.85,113.7,113.76,324612.0
2016-02-10 10:05:00,113.76,113.83,113.66,113.76,157059.0,113.76,113.83,113.66,113.76,157059.0
2016-02-10 10:10:00,113.75,113.79,113.63,113.66,242909.0,113.75,113.79,113.63,113.66,242909.0
2016-02-10 10:15:00,113.66,113.68,113.33,113.44,292617.0,113.66,113.68,113.33,113.44,292617.0
2016-02-10 10:20:00,113.47,113.51,113.41,113.45,191935.0,113.47,113.51,113.41,113.45,191935.0
2016-02-10 10:25:00,113.44,113.44,113.33,113.34,176401.0,113.44,113.44,113.33,113.34,176401.0
2016-02-10 10:30:00,113.34,113.35,112.98,113.16,359207.0,113.34,113.35,112.98,113.16,359207.0
2016-02-10 10:35:00,113.15,113.4,113.13,113.36,245758.0,113.15,113.4,113.13,113.36,245758.0
2016-02-10 10:40:00,113.34,113.62,113.34,113.61,294333.0,113.34,113.62,113.34,113.61,294333.0
2016-02-10 10:45:00,113.61,113.71,113.58,113.64,181062.0,113.61,113.71,113.58,113.64,181062.0
2016-02-10 10:50:00,113.64,113.87,113.62,113.74,140685.0,113.64,113.87,113.62,113.74,140685.0
2016-02-10 10:55:00,113.74,114.04,113.74,114.02,156972.0,113.74,114.04,113.74,114.02,156972.0
2016-02-10 11:00:00,114.01,114.01,113.9,113.92,100564.0,114.01,114.01,113.9,113.92,100564.0
2016-02-10 11:05:00,113.91,114.13,113.89,114.02,167635.0,113.91,114.13,113.89,114.02,167635.0
2016-02-10 11:10:00,114.02,114.08,113.92,113.97,158162.0,114.02,114.08,113.92,113.97,158162.0
2016-02-10 11:15:00,113.98,114.15,113.97,114.0,180807.0,113.98,114.15,113.97,114.0,180807.0
2016-02-10 11:20:00,113.99,114.04,113.83,113.85,156432.0,113.99,114.04,113.83,113.85,156432.0
2016-02-10 11:25:00,113.86,114.08,113.86,114.06,70976.0,113.86,114.08,113.86,114.06,70976.0
2016-02-10 11:30:00,114.06,114.1,114.0,114.06,34877.0,114.06,114.1,114.0,114.06,34877.0
2016-02-10 11:35:00,114.06,114.24,114.04,114.2,120043.0,114.06,114.24,114.04,114.2,120043.0
2016-02-10 11:40:00,114.2,114.22,114.1,114.1,137315.0,114.2,114.22,114.1,114.1,137315.0
2016-02-10 11:45:00,114.11,114.18,114.02,114.03,102422.0,114.11,114.18,114.02,114.03,102422.0
2016-02-10 11:50:00,114.03,114.14,113.95,114.12,141239.0,114.03,114.14,113.95,114.12,141239.0
2016-02-10 11:55:00,114.12,114.12,114.01,114.09,192611.0,114.12,114.12,114.01,114.09,192611.0
2016-02-10 12:00:00,114.09,114.28,114.03,114.25,147622.0,114.09,114.28,114.03,114.25,147622.0
2016-02-10 12:05:00,114.25,114.28,114.08,114.09,80840.0,114.25,114.28,114.08,114.09,80840.0
2016-02-10 12:10:00,114.09,114.21,114.08,114.2,58907.0,114.09,114.21,114.08,114.2,58907.0
2016-02-10 12:15:00,114.21,114.25,114.18,114.2,162945.0,114.21,114.25,114.18,114.2,162945.0
2016-02-10 12:20:00,114.21,114.22,114.09,114.18,93492.0,114.21,114.22,114.09,114.18,93492.0
2016-02-10 12:25:00,114.16,114.17,114.07,114.09,63434.0,114.16,114.17,114.07,114.09,63434.0
2016-02-10 12:30:00,114.11,114.11,114.01,114.08,97425.0,114.11,114.11,114.01,114.08,97425.0
2016-02-10 12:35:00,114.06,114.08,113.93,113.98,63963.0,114.06,114.08,113.93,113.98,63963.0
2016-02-10 12:40:00,113.97,113.97,113.87,113.92,321960.0,113.97,113.97,113.87,113.92,321960.0
2016-02-10 12:45:00,113.92,114.01,113.91,113.97,52522.0,113.92,114.01,113.91,113.97,52522.0
2016-02-10 12:50:00,113.97,113.98,113.89,113.9,33007.0,113.97,113.98,113.89,113.9,33007.0
2016-02-10 12:55:00,113.9,114.01,113.9,113.98,49919.0,113.9,114.01,113.9,113.98,49919.0
2016-02-10 13:00:00,113.97,114.11,113.96,114.0,46619.0,113.97,114.11,113.96,114.0,46619.0
2016-02-10 13:05:00,114.02,114.15,114.01,114.12,37064.0,114.02,114.15,114.01,114.12,37064.0
2016-02-10 13:10:00,114.12,114.18,114.11,114.17,30323.0,114.12,114.18,114.11,114.17,30323.0
2016-02-10 13:15:00,114.17,114.21,114.15,114.16,31253.0,114.17,114.21,114.15,114.16,31253.0
2016-02-10 13:20:00,114.16,114.22,114.14,114.22,178302.0,114.16,114.22,114.14,114.22,178302.0
2016-02-10 13:25:00,114.21,114.25,114.17,114.21,137005.0,114.21,114.25,114.17,114.21,137005.0
2016-02-10 13:30:00,114.21,114.21,114.13,114.14,46531.0,114.21,114.21,114.13,114.14,46531.0
2016-02-10 13:35:00,114.15,114.16,114.06,114.11,64739.0,114.15,114.16,114.06,114.11,64739.0
2016-02-10 13:40:00,114.11,114.13,114.07,114.07,73043.0,114.11,114.13,114.07,114.07,73043.0
2016-02-10 13:45:00,114.06,114.06,113.97,113.98,35145.0,114.06,114.06,113.97,113.98,35145.0
2016-02-10 13:50:00,113.98,114.05,113.98,114.02,61294.0,113.98,114.05,113.98,114.02,61294.0
2016-02-10 13:55:00,114.05,114.05,113.97,114.0,69349.0,114.05,114.05,113.97,114.0,69349.0
2016-02-10 14:00:00,114.0,114.05,113.98,114.01,156776.0,114.0,114.05,113.98,114.01,156776.0
2016-02-10 14:05:00,114.01,114.03,113.99,114.0,110050.0,114.01,114.03,113.99,114.0,110050.0
2016-02-10 14:10:00,114.01,114.09,113.93,114.06,122794.0,114.01,114.09,113.93,114.06,122794.0
2016-02-10 14:15:00,114.07,114.13,114.03,114.04,155986.0,114.07,114.13,114.03,114.04,155986.0
2016-02-10 14:20:00,114.05,114.11,114.01,114.02,105950.0,114.05,114.11,114.01,114.02,105950.0
2016-02-10 14:25:00,114.04,114.06,113.99,114.02,106351.0,114.04,114.06,113.99,114.02,106351.0
2016-02-10 14:30:00,114.01,114.04,113.95,114.01,98933.0,114.01,114.04,113.95,114.01,98933.0
2016-02-10 14:35:00,114.01,114.02,113.97,114.01,101009.0,114.01,114.02,113.97,114.01,101009.0
2016-02-10 14:40:00,114.05,114.1,114.0,114.03,192261.0,114.05,114.1,114.0,114.03,192261.0
2016-02-10 14:45:00,114.02,114.11,114.01,114.06,78318.0,114.02,114.11,114.01,114.06,78318.0
2016-02-10 14:50:00,114.06,114.14,114.06,114.09,73616.0,114.06,114.14,114.06,114.09,73616.0
2016-02-10 14:55:00,114.09,114.16,114.08,114.16,79235.0,114.09,114.16,114.08,114.16,79235.0
2016-02-10 15:00:00,114.16,114.18,113.94,113.94,112552.0,114.16,114.18,113.94,113.94,112552.0
2016-02-10 15:05:00,113.95,113.99,113.93,113.97,74380.0,113.95,113.99,113.93,113.97,74380.0
2016-02-10 15:10:00,113.96,114.04,113.92,114.04,56169.0,113.96,114.04,113.92,114.04,56169.0
2016-02-10 15:15:00,114.03,114.19,114.01,114.16,126817.0,114.03,114.19,114.01,114.16,126817.0
2016-02-10 15:20:00,114.16,114.16,114.05,114.07,70660.0,114.16,114.16,114.05,114.07,70660.0
2016-02-10 15:25:00,114.08,114.21,114.07,114.19,49723.0,114.08,114.21,114.07,114.19,49723.0
2016-02-10 15:30:00,114.19,114.19,114.11,114.19,53800.0,114.19,114.19,114.11,114.19,53800.0
2016-02-10 15:35:00,114.19,114.26,114.17,114.26,84030.0,114.19,114.26,114.17,114.26,84030.0
2016-02-10 15:40:00,114.26,114.35,114.26,114.3,250604.0,114.26,114.35,114.26,114.3,250604.0
2016-02-10 15:45:00,114.31,114.38,114.29,114.37,152172.0,114.31,114.38,114.29,114.37,152172.0
2016-02-10 15:50:00,114.37,114.47,114.36,114.47,311239.0,114.37,114.47,114.36,114.47,311239.0
2016-02-10 15:55:00,114.47,114.52,114.42,114.46,656883.0,114.47,114.52,114.42,114.46,656883.0
2016-02-11 09:30:00,118.59,118.78,118.44,118.48,1857885.0,118.59,118.78,118.44,118.48,1857885.0
2016-02-11 09:35:00,118.48,118.53,118.18,118.38,1206276.0,118.48,118.53,118.18,118.38,1206276.0
2016-02-11 09:40:00,118.39,118.4,117.85,117.92,1168568.0,118.39,118.4,117.85,117.92,1168568.0
2016-02-11 09:45:00,117.93,118.12,117.91,118.11,943578.0,117.93,118.12,117.91,118.11,943578.0
2016-02-11 09:50:00,118.1,118.12,117.84,117.91,529506.0,118.1,118.12,117.84,117.91,529506.0
2016-02-11 09:55:00,117.91,118.06,117.77,117.86,596423.0,117.91,118.06,117.77,117.86,596423.0
2016-02-11 10:00:00,117.86,118.44,117.86,118.41,678744.0,117.86,118.44,117.86,118.41,678744.0
2016-02-11 10:05:00,118.4,118.52,118.3,118.41,702874.0,118.4,118.52,118.3,118.41,702874.0
2016-02-11 10:10:00,118.41,118.58,118.34,118.39,706527.0,118.41,118.58,118.34,118.39,706527.0
2016-02-11 10:15:00,118.39,118.57,118.37,118.52,368537.0,118.39,118.57,118.37,118.52,368537.0
2016-02-11 10:20:00,118.52,118.9,118.46,118.69,799244.0,118.52,118.9,118.46,118.69,799244.0
2016-02-11 10:25:00,118.68,118.82,118.6,118.79,404161.0,118.68,118.82,118.6,118.79,404161.0
2016-02-11 10:30:00,118.78,118.84,118.7,118.83,361205.0,118.78,118.84,118.7,118.83,361205.0
2016-02-11 10:35:00,118.84,118.97,118.76,118.94,308101.0,118.84,118.97,118.76,118.94,308101.0
2016-02-11 10:40:00,118.93,119.16,118.87,119.06,835854.0,118.93,119.16,118.87,119.06,835854.0
2016-02-11 10:45:00,119.05,119.18,118.96,119.1,570407.0,119.05,119.18,118.96,119.1,570407.0
2016-02-11 10:50:00,119.11,119.41,119.08,119.28,560010.0,119.11,119.41,119.08,119.28,560010.0
2016-02-11 10:55:00,119.28,119.34,119.2,119.24,383284.0,119.28,119.34,119.2,119.24,383284.0
2016-02-11 11:00:00,119.25,119.25,119.0,119.12,593762.0,119.25,119.25,119.0,119.12,593762.0
2016-02-11 11:05:00,119.15,119.29,119.11,119.25,537417.0,119.15,119.29,119.11,119.25,537417.0
2016-02-11 11:10:00,119.26,119.43,119.21,119.37,410489.0,119.26,119.43,119.21,119.37,410489.0
2016-02-11 11:15:00,119.36,119.62,119.36,119.49,584657.0,119.36,119.62,119.36,119.49,584657.0
2016-02-11 11:20:00,119.48,119.67,119.43,119.6,717257.0,119.48,119.67,119.43,119.6,717257.0
2016-02-11 11:25:00,119.59,119.82,119.45,119.8,632225.0,119.59,119.82,119.45,119.8,632225.0
2016-02-11 11:30:00,119.83,120.84,119.78,120.61,1549234.0,119.83,120.84,119.78,120.61,1549234.0
2016-02-11 11:35:00,120.6,120.6,120.07,120.18,754951.0,120.6,120.6,120.07,120.18,754951.0
2016-02-11 11:40:00,120.2,120.26,119.75,119.8,653879.0,120.2,120.26,119.75,119.8,653879.0
2016-02-11 11:45:00,119.8,120.3,119.76,120.21,661368.0,119.8,120.3,119.76,120.21,661368.0
2016-02-11 11:50:00,120.21,120.25,119.86,120.08,561786.0,120.21,120.25,119.86,120.08,561786.0
2016-02-11 11:55:00,120.08,120.12,119.64,119.94,742203.0,120.08,120.12,119.64,119.94,742203.0
2016-02-11 12:00:00,119.94,120.01,119.82,119.83,430619.0,119.94,120.01,119.82,119.83,430619.0
2016-02-11 12:05:00,119.82,119.88,119.64,119.87,415129.0,119.82,119.88,119.64,119.87,415129.0
2016-02-11 12:10:00,119.87,119.96,119.74,119.9,338613.0,119.87,119.96,119.74,119.9,338613.0
2016-02-11 12:15:00,119.92,120.18,119.86,120.06,317730.0,119.92,120.18,119.86,120.06,317730.0
2016-02-11 12:20:00,120.05,120.08,119.81,119.82,266016.0,120.05,120.08,119.81,119.82,266016.0
2016-02-11 12:25:00,119.83,119.89,119.79,119.87,140586.0,119.83,119.89,119.79,119.87,140586.0
2016-02-11 12:30:00,119.89,120.1,119.89,120.08,150983.0,119.89,120.1,119.89,120.08,150983.0
2016-02-11 12:35:00,120.08,120.13,120.01,120.08,160991.0,120.08,120.13,120.01,120.08,160991.0
2016-02-11 12:40:00,120.07,120.07,119.86,119.87,238140.0,120.07,120.07,119.86,119.87,238140.0
2016-02-11 12:45:00,119.87,119.91,119.33,119.56,545814.0,119.87,119.91,119.33,119.56,545814.0
2016-02-11 12:50:00,119.57,119.64,119.34,119.44,390135.0,119.57,119.64,119.34,119.44,390135.0
2016-02-11 12:55:00,119.44,119.45,119.28,119.36,226304.0,119.44,119.45,119.28,119.36,226304.0
2016-02-11 13:00:00,119.37,119.41,119.14,119.16,300681.0,119.37,119.41,119.14,119.16,300681.0
2016-02-11 13:05:00,119.16,119.24,119.1,119.21,354144.0,119.16,119.24,119.1,119.21,354144.0
2016-02-11 13:10:00,119.2,119.21,118.82,118.82,393949.0,119.2,119.21,118.82,118.82,393949.0
2016-02-11 13:15:00,118.81,119.0,118.7,118.94,446872.0,118.81,119.0,118.7,118.94,446872.0
2016-02-11 13:20:00,118.94,119.05,118.89,119.03,260183.0,118.94,119.05,118.89,119.03,260183.0
2016-02-11 13:25:00,119.02,119.39,119.02,119.29,416662.0,119.02,119.39,119.02,119.29,416662.0
2016-02-11 13:30:00,119.3,119.33,119.16,119.31,255721.0,119.3,119.33,119.16,119.31,255721.0
2016-02-11 13:35:00,119.31,119.79,119.28,119.7,349880.0,119.31,119.79,119.28,119.7,349880.0
2016-02-11 13:40:00,119.7,119.7,119.38,119.4,314417.0,119.7,119.7,119.38,119.4,314417.0
2016-02-11 13:45:00,119.4,119.55,119.31,119.54,150670.0,119.4,119.55,119.31,119.54,150670.0
2016-02-11 13:50:00,119.53,119.62,119.39,119.57,156293.0,119.53,119.62,119.39,119.57,156293.0
2016-02-11 13:55:00,119.58,119.66,119.4,119.48,147994.0,119.58,119.66,119.4,119.48,147994.0
2016-02-11 14:00:00,119.47,119.56,119.39,119.45,180298.0,119.47,119.56,119.39,119.45,180298.0
2016-02-11 14:05:00,119.46,119.57,119.42,119.46,101632.0,119.46,119.57,119.42,119.46,101632.0
2016-02-11 14:10:00,119.47,119.49,119.34,119.46,151706.0,119.47,119.49,119.34,119.46,151706.0
2016-02-11 14:15:00,119.45,119.8,119.44,119.8,264094.0,119.45,119.8,119.44,119.8,264094.0
2016-02-11 14:20:00,119.8,119.93,119.73,119.82,237049.0,119.8,119.93,119.73,119.82,237049.0
2016-02-11 14:25:00,119.81,120.02,119.77,120.0,188872.0,119.81,120.02,119.77,120.0,188872.0
2016-02-11 14:30:00,120.0,120.15,119.92,120.01,364050.0,120.0,120.15,119.92,120.01,364050.0
2016-02-11 14:35:00,120.01,120.3,119.77,119.79,545129.0,120.01,120.3,119.77,119.79,545129.0
2016-02-11 14:40:00,119.78,119.96,119.36,119.68,389164.0,119.78,119.96,119.36,119.68,389164.0
2016-02-11 14:45:00,119.66,119.87,119.25,119.34,310358.0,119.66,119.87,119.25,119.34,310358.0
2016-02-11 14:50:00,119.34,119.41,119.08,119.21,268992.0,119.34,119.41,119.08,119.21,268992.0
2016-02-11 14:55:00,119.19,119.29,118.69,119.05,635812.0,119.19,119.29,118.69,119.05,635812.0
2016-02-11 15:00:00,119.04,119.16,118.96,119.15,538323.0,119.04,119.16,118.96,119.15,538323.0
2016-02-11 15:05:00,119.14,119.65,119.13,119.57,405877.0,119.14,119.65,119.13,119.57,405877.0
2016-02-11 15:10:00,119.57,119.71,119.15,119.41,432169.0,119.57,119.71,119.15,119.41,432169.0
2016-02-11 15:15:00,119.4,119.6,119.4,119.5,180296.0,119.4,119.6,119.4,119.5,180296.0
2016-02-11 15:20:00,119.55,119.6,119.29,119.46,344135.0,119.55,119.6,119.29,119.46,344135.0
2016-02-11 15:25:00,119.47,119.62,119.32,119.33,519879.0,119.47,119.62,119.32,119.33,519879.0
2016-02-11 15:30:00,119.33,119.46,119.17,119.22,244952.0,119.33,119.46,119.17,119.22,244952.0
2016-02-11 15:35:00,119.25,119.33,118.85,118.85,784162.0,119.25,119.33,118.85,118.85,784162.0
2016-02-11 15:40:00,118.86,119.03,118.74,118.75,353135.0,118.86,119.03,118.74,118.75,353135.0
2016-02-11 15:45:00,118.76,118.88,118.68,118.77,488865.0,118.76,118.88,118.68,118.77,488865.0
2016-02-11 15:50:00,118.77,119.04,118.73,118.97,461901.0,118.77,119.04,118.73,118.97,461901.0
2016-02-11 15:55:00,118.98,119.08,118.78,119.06,1299694.0,118.98,119.08,118.78,119.06,1299694.0
2016-02-12 09:30:00,118.12,118.21,117.88,118.08,881589.0,118.12,118.21,117.88,118.08,881589.0
2016-02-12 09:35:00,118.09,118.36,117.99,118.31,388541.0,118.09,118.36,117.99,118.31,388541.0
2016-02-12 09:40:00,118.31,118.38,118.13,118.37,239111.0,118.31,118.38,118.13,118.37,239111.0
2016-02-12 09:45:00,118.36,118.43,118.28,118.43,210554.0,118.36,118.43,118.28,118.43,210554.0
2016-02-12 09:50:00,118.42,118.49,118.3,118.47,924351.0,118.42,118.49,118.3,118.47,924351.0
2016-02-12 09:55:00,118.47,118.52,118.37,118.5,306629.0,118.47,118.52,118.37,118.5,306629.0
2016-02-12 10:00:00,118.5,118.68,118.48,118.5,459133.0,118.5,118.68,118.48,118.5,459133.0
2016-02-12 10:05:00,118.51,118.63,118.47,118.56,527097.0,118.51,118.63,118.47,118.56,527097.0
2016-02-12 10:10:00,118.56,118.62,118.41,118.57,295530.0,118.56,118.62,118.41,118.57,295530.0
2016-02-12 10:15:00,118.56,118.74,118.5,118.53,398707.0,118.56,118.74,118.5,118.53,398707.0
2016-02-12 10:20:00,118.53,118.58,118.43,118.46,212926.0,118.53,118.58,118.43,118.46,212926.0
2016-02-12 10:25:00,118.47,118.47,118.36,118.41,307342.0,118.47,118.47,118.36,118.41,307342.0
2016-02-12 10:30:00,118.42,118.44,118.11,118.32,336484.0,118.42,118.44,118.11,118.32,336484.0
2016-02-12 10:35:00,118.33,118.36,118.28,118.34,228289.0,118.33,118.36,118.28,118.34,228289.0
2016-02-12 10:40:00,118.34,118.64,118.34,118.59,383494.0,118.34,118.64,118.34,118.59,383494.0
2016-02-12 10:45:00,118.57,118.68,118.48,118.49,245027.0,118.57,118.68,118.48,118.49,245027.0
2016-02-12 10:50:00,118.5,118.5,118.36,118.4,260844.0,118.5,118.5,118.36,118.4,260844.0
2016-02-12 10:55:00,118.38,118.41,118.25,118.37,187907.0,118.38,118.41,118.25,118.37,187907.0
2016-02-12 11:00:00,118.36,118.42,118.28,118.4,260850.0,118.36,118.42,118.28,118.4,260850.0
2016-02-12 11:05:00,118.39,118.4,118.07,118.09,168328.0,118.39,118.4,118.07,118.09,168328.0
2016-02-12 11:10:00,118.09,118.11,117.94,117.96,168824.0,118.09,118.11,117.94,117.96,168824.0
2016-02-12 11:15:00,117.95,118.19,117.94,117.97,266899.0,117.95,118.19,117.94,117.97,266899.0
2016-02-12 11:20:00,117.97,118.08,117.91,118.04,131166.0,117.97,118.08,117.91,118.04,131166.0
2016-02-12 11:25:00,118.03,118.11,118.01,118.05,182883.0,118.03,118.11,118.01,118.05,182883.0
2016-02-12 11:30:00,118.04,118.12,118.0,118.08,196066.0,118.04,118.12,118.0,118.08,196066.0
2016-02-12 11:35:00,118.07,118.24,118.05,118.22,166818.0,118.07,118.24,118.05,118.22,166818.0
2016-02-12 11:40:00,118.21,118.25,118.15,118.2,75720.0,118.21,118.25,118.15,118.2,75720.0
2016-02-12 11:45:00,118.21,118.25,118.11,118.12,84678.0,118.21,118.25,118.11,118.12,84678.0
2016-02-12 11:50:00,118.11,118.19,118.09,118.16,218347.0,118.11,118.19,118.09,118.16,218347.0
2016-02-12 11:55:00,118.16,118.32,118.16,118.31,121303.0,118.16,118.32,118.16,118.31,121303.0
2016-02-12 12:00:00,118.31,118.34,118.24,118.24,178934.0,118.31,118.34,118.24,118.24,178934.0
2016-02-12 12:05:00,118.25,118.26,118.16,118.22,97348.0,118.25,118.26,118.16,118.22,97348.0
2016-02-12 12:10:00,118.21,118.26,118.15,118.22,63456.0,118.21,118.26,118.15,118.22,63456.0
2016-02-12 12:15:00,118.21,118.24,118.18,118.23,53647.0,118.21,118.24,118.18,118.23,53647.0
2016-02-12 12:20:00,118.23,118.28,118.23,118.27,102640.0,118.23,118.28,118.23,118.27,102640.0
2016-02-12 12:25:00,118.27,118.27,118.18,118.22,97567.0,118.27,118.27,118.18,118.22,97567.0
2016-02-12 12:30:00,118.22,118.26,118.2,118.24,51642.0,118.22,118.26,118.2,118.24,51642.0
2016-02-12 12:35:00,118.23,118.28,118.22,118.23,62681.0,118.23,118.28,118.22,118.23,62681.0
2016-02-12 12:40:00,118.22,118.28,118.18,118.2,65709.0,118.22,118.28,118.18,118.2,65709.0
2016-02-12 12:45:00,118.2,118.22,118.17,118.18,29630.0,118.2,118.22,118.17,118.18,29630.0
2016-02-12 12:50:00,118.18,118.24,118.17,118.17,76462.0,118.18,118.24,118.17,118.17,76462.0
2016-02-12 12:55:00,118.18,118.28,118.15,118.22,129656.0,118.18,118.28,118.15,118.22,129656.0
2016-02-12 13:00:00,118.22,118.28,118.18,118.19,89723.0,118.22,118.28,118.18,118.19,89723.0
2016-02-12 13:05:00,118.19,118.31,118.18,118.25,67903.0,118.19,118.31,118.18,118.25,67903.0
2016-02-12 13:10:00,118.25,118.31,118.22,118.31,107118.0,118.25,118.31,118.22,118.31,107118.0
2016-02-12 13:15:00,118.31,118.35,118.26,118.29,66272.0,118.31,118.35,118.26,118.29,66272.0
2016-02-12 13:20:00,118.3,118.41,118.27,118.39,64549.0,118.3,118.41,118.27,118.39,64549.0
2016-02-12 13:25:00,118.39,118.5,118.31,118.46,137399.0,118.39,118.5,118.31,118.46,137399.0
2016-02-12 13:30:00,118.46,118.53,118.41,118.49,81745.0,118.46,118.53,118.41,118.49,81745.0
2016-02-12 13:35:00,118.49,118.52,118.46,118.51,75665.0,118.49,118.52,118.46,118.51,75665.0
2016-02-12 13:40:00,118.5,118.53,118.49,118.52,85792.0,118.5,118.53,118.49,118.52,85792.0
2016-02-12 13:45:00,118.51,118.51,118.38,118.4,73126.0,118.51,118.51,118.38,118.4,73126.0
2016-02-12 13:50:00,118.39,118.45,118.37,118.45,80612.0,118.39,118.45,118.37,118.45,80612.0
2016-02-12 13:55:00,118.45,118.49,118.43,118.47,127946.0,118.45,118.49,118.43,118.47,127946.0
2016-02-12 14:00:00,118.46,118.47,118.41,118.44,63038.0,118.46,118.47,118.41,118.44,63038.0
2016-02-12 14:05:00,118.43,118.43,118.35,118.37,77085.0,118.43,118.43,118.35,118.37,77085.0
2016-02-12 14:10:00,118.36,118.37,118.23,118.28,67536.0,118.36,118.37,118.23,118.28,67536.0
2016-02-12 14:15:00,118.28,118.35,118.26,118.33,71610.0,118.28,118.35,118.26,118.33,71610.0
2016-02-12 14:20:00,118.34,118.43,118.33,118.39,42235.0,118.34,118.43,118.33,118.39,42235.0
2016-02-12 14:25:00,118.38,118.45,118.38,118.4,51759.0,118.38,118.45,118.38,118.4,51759.0
2016-02-12 14:30:00,118.4,118.42,118.33,118.39,37479.0,118.4,118.42,118.33,118.39,37479.0
2016-02-12 14:35:00,118.38,118.44,118.38,118.43,18706.0,118.38,118.44,118.38,118.43,18706.0
2016-02-12 14:40:00,118.45,118.46,118.37,118.37,27590.0,118.45,118.46,118.37,118.37,27590.0
2016-02-12 14:45:00,118.36,118.4,118.29,118.32,84958.0,118.36,118.4,118.29,118.32,84958.0
2016-02-12 14:50:00,118.32,118.37,118.32,118.36,28113.0,118.32,118.37,118.32,118.36,28113.0
2016-02-12 14:55:00,118.36,118.44,118.36,118.4,38528.0,118.36,118.44,118.36,118.4,38528.0
2016-02-12 15:00:00,118.42,118.49,118.38,118.47,168249.0,118.42,118.49,118.38,118.47,168249.0
2016-02-12 15:05:00,118.47,118.48,118.43,118.46,81358.0,118.47,118.48,118.43,118.46,81358.0
2016-02-12 15:10:00,118.45,118.47,118.42,118.43,54579.0,118.45,118.47,118.42,118.43,54579.0
2016-02-12 15:15:00,118.43,118.44,118.38,118.39,67158.0,118.43,118.44,118.38,118.39,67158.0
2016-02-12 15:20:00,118.39,118.41,118.36,118.4,71020.0,118.39,118.41,118.36,118.4,71020.0
2016-02-12 15:25:00,118.4,118.49,118.39,118.45,62947.0,118.4,118.49,118.39,118.45,62947.0
2016-02-12 15:30:00,118.46,118.51,118.44,118.49,159447.0,118.46,118.51,118.44,118.49,159447.0
2016-02-12 15:35:00,118.49,118.59,118.46,118.5,192541.0,118.49,118.59,118.46,118.5,192541.0
2016-02-12 15:40:00,118.5,118.53,118.47,118.5,157934.0,118.5,118.53,118.47,118.5,157934.0
2016-02-12 15:45:00,118.5,118.51,118.38,118.41,204722.0,118.5,118.51,118.38,118.41,204722.0
2016-02-12 15:50:00,118.41,118.52,118.4,118.49,295298.0,118.41,118.52,118.4,118.49,295298.0
2016-02-12 15:55:00,118.49,118.5,118.32,118.37,809652.0,118.49,118.5,118.32,118.37,809652.0
2016-02-16 09:30:00,116.0,116.01,115.91,115.99,766643.0,116.0,116.01,115.91,115.99,766643.0
2016-02-16 09:35:00,116.0,116.0,115.75,115.79,577088.0,116.0,116.0,115.75,115.79,577088.0
2016-02-16 09:40:00,115.79,115.91,115.36,115.44,395430.0,115.79,115.91,115.36,115.44,395430.0
2016-02-16 09:45:00,115.44,115.52,115.22,115.5,626790.0,115.44,115.52,115.22,115.5,626790.0
2016-02-16 09:50:00,115.5,115.83,115.43,115.78,439345.0,115.5,115.83,115.43,115.78,439345.0
2016-02-16 09:55:00,115.75,115.85,115.7,115.76,204198.0,115.75,115.85,115.7,115.76,204198.0
2016-02-16 10:00:00,115.78,115.82,115.6,115.8,182070.0,115.78,115.82,115.6,115.8,182070.0
2016-02-16 10:05:00,115.81,115.95,115.8,115.93,237073.0,115.81,115.95,115.8,115.93,237073.0
2016-02-16 10:10:00,115.93,115.94,115.81,115.92,156707.0,115.93,115.94,115.81,115.92,156707.0
2016-02-16 10:15:00,115.92,115.93,115.82,115.92,60672.0,115.92,115.93,115.82,115.92,60672.0
2016-02-16 10:20:00,115.91,115.96,115.84,115.93,112020.0,115.91,115.96,115.84,115.93,112020.0
2016-02-16 10:25:00,115.93,116.09,115.91,116.06,229072.0,115.93,116.09,115.91,116.06,229072.0
2016-02-16 10:30:00,116.05,116.13,116.0,116.02,108612.0,116.05,116.13,116.0,116.02,108612.0
2016-02-16 10:35:00,116.01,116.03,115.89,115.94,168291.0,116.01,116.03,115.89,115.94,168291.0
2016-02-16 10:40:00,115.94,116.02,115.87,115.97,162236.0,115.94,116.02,115.87,115.97,162236.0
2016-02-16 10:45:00,115.96,116.05,115.95,116.04,72354.0,115.96,116.05,115.95,116.04,72354.0
2016-02-16 10:50:00,116.03,116.21,116.03,116.14,84550.0,116.03,116.21,116.03,116.14,84550.0
2016-02-16 10:55:00,116.14,116.29,116.11,116.27,106947.0,116.14,116.29,116.11,116.27,106947.0
2016-02-16 11:00:00,116.28,116.31,116.06,116.09,115420.0,116.28,116.31,116.06,116.09,115420.0
2016-02-16 11:05:00,116.09,116.26,116.09,116.24,84235.0,116.09,116.26,116.09,116.24,84235.0
2016-02-16 11:10:00,116.24,116.26,116.15,116.21,118109.0,116.24,116.26,116.15,116.21,118109.0
2016-02-16 11:15:00,116.21,116.31,116.12,116.13,103748.0,116.21,116.31,116.12,116.13,103748.0
2016-02-16 11:20:00,116.13,116.16,115.97,116.0,99220.0,116.13,116.16,115.97,116.0,99220.0
2016-02-16 11:25:00,115.98,116.0,115.88,115.94,142923.0,115.98,116.0,115.88,115.94,142923.0
2016-02-16 11:30:00,115.95,116.05,115.93,116.04,680448.0,115.95,116.05,115.93,116.04,680448.0
2016-02-16 11:35:00,116.02,116.09,116.0,116.09,227543.0,116.02,116.09,116.0,116.09,227543.0
2016-02-16 11:40:00,116.08,116.13,115.96,115.98,115292.0,116.08,116.13,115.96,115.98,115292.0
2016-02-16 11:45:00,115.99,116.09,115.98,116.02,85557.0,115.99,116.09,115.98,116.02,85557.0
2016-02-16 11:50:00,116.03,116.1,115.97,115.99,46860.0,116.03,116.1,115.97,115.99,46860.0
2016-02-16 11:55:00,115.99,116.02,115.95,115.97,71209.0,115.99,116.02,115.95,115.97,71209.0
2016-02-16 12:00:00,115.96,115.98,115.81,115.81,135013.0,115.96,115.98,115.81,115.81,135013.0
2016-02-16 12:05:00,115.82,115.82,115.65,115.65,173317.0,115.82,115.82,115.65,115.65,173317.0
2016-02-16 12:10:00,115.65,115.8,115.65,115.76,68966.0,115.65,115.8,115.65,115.76,68966.0
2016-02-16 12:15:00,115.76,115.82,115.73,115.81,89785.0,115.76,115.82,115.73,115.81,89785.0
2016-02-16 12:20:00,115.82,115.82,115.75,115.79,78173.0,115.82,115.82,115.75,115.79,78173.0
2016-02-16 12:25:00,115.78,115.79,115.73,115.75,69707.0,115.78,115.79,115.73,115.75,69707.0
2016-02-16 12:30:00,115.74,115.74,115.64,115.69,35144.0,115.74,115.74,115.64,115.69,35144.0
2016-02-16 12:35:00,115.69,115.72,115.65,115.71,51173.0,115.69,115.72,115.65,115.71,51173.0
2016-02-16 12:40:00,115.71,115.76,115.7,115.73,52279.0,115.71,115.76,115.7,115.73,52279.0
2016-02-16 12:45:00,115.73,115.78,115.7,115.71,53221.0,115.73,115.78,115.7,115.71,53221.0
2016-02-16 12:50:00,115.71,115.76,115.7,115.71,38468.0,115.71,115.76,115.7,115.71,38468.0
2016-02-16 12:55:00,115.7,115.71,115.52,115.58,141611.0,115.7,115.71,115.52,115.58,141611.0
2016-02-16 13:00:00,115.58,115.63,115.55,115.6,145070.0,115.58,115.63,115.55,115.6,145070.0
2016-02-16 13:05:00,115.6,115.65,115.58,115.59,137874.0,115.6,115.65,115.58,115.59,137874.0
2016-02-16 13:10:00,115.59,115.67,115.57,115.65,56774.0,115.59,115.67,115.57,115.65,56774.0
2016-02-16 13:15:00,115.64,115.7,115.63,115.67,57005.0,115.64,115.7,115.63,115.67,57005.0
2016-02-16 13:20:00,115.67,115.67,115.56,115.57,98240.0,115.67,115.67,115.56,115.57,98240.0
2016-02-16 13:25:00,115.57,115.58,115.43,115.49,154372.0,115.57,115.58,115.43,115.49,154372.0
2016-02-16 13:30:00,115.46,115.5,115.39,115.42,94305.0,115.46,115.5,115.39,115.42,94305.0
2016-02-16 13:35:00,115.43,115.44,115.36,115.36,37421.0,115.43,115.44,115.36,115.36,37421.0
2016-02-16 13:40:00,115.36,115.38,115.05,115.06,170983.0,115.36,115.38,115.05,115.06,170983.0
2016-02-16 13:45:00,115.06,115.21,115.02,115.18,146554.0,115.06,115.21,115.02,115.18,146554.0
2016-02-16 13:50:00,115.18,115.19,115.16,115.17,53150.0,115.18,115.19,115.16,115.17,53150.0
2016-02-16 13:55:00,115.17,115.2,115.11,115.12,67275.0,115.17,115.2,115.11,115.12,67275.0
2016-02-16 14:00:00,115.12,115.12,115.01,115.06,71659.0,115.12,115.12,115.01,115.06,71659.0
2016-02-16 14:05:00,115.06,115.18,115.02,115.17,131978.0,115.06,115.18,115.02,115.17,131978.0
2016-02-16 14:10:00,115.17,115.18,115.12,115.15,39364.0,115.17,115.18,115.12,115.15,39364.0
2016-02-16 14:15:00,115.15,115.18,115.14,115.15,32012.0,115.15,115.18,115.14,115.15,32012.0
2016-02-16 14:20:00,115.15,115.18,115.1,115.16,31488.0,115.15,115.18,115.1,115.16,31488.0
2016-02-16 14:25:00,115.15,115.2,115.14,115.15,31908.0,115.15,115.2,115.14,115.15,31908.0
2016-02-16 14:30:00,115.15,115.16,115.05,115.14,60524.0,115.15,115.16,115.05,115.14,60524.0
2016-02-16 14:35:00,115.14,115.25,115.11,115.18,57158.0,115.14,115.25,115.11,115.18,57158.0
2016-02-16 14:40:00,115.17,115.19,115.14,115.14,43247.0,115.17,115.19,115.14,115.14,43247.0
2016-02-16 14:45:00,115.15,115.17,115.13,115.13,77882.0,115.15,115.17,115.13,115.13,77882.0
2016-02-16 14:50:00,115.13,115.14,115.08,115.12,108958.0,115.13,115.14,115.08,115.12,108958.0
2016-02-16 14:55:00,115.12,115.16,115.1,115.11,39288.0,115.12,115.16,115.1,115.11,39288.0
2016-02-16 15:00:00,115.11,115.12,115.06,115.1,63652.0,115.11,115.12,115.06,115.1,63652.0
2016-02-16 15:05:00,115.11,115.16,115.1,115.14,56681.0,115.11,115.16,115.1,115.14,56681.0
2016-02-16 15:10:00,115.14,115.14,115.04,115.04,43345.0,115.14,115.14,115.04,115.04,43345.0
2016-02-16 15:15:00,115.03,115.06,115.02,115.04,26057.0,115.03,115.06,115.02,115.04,26057.0
2016-02-16 15:20:00,115.04,115.09,115.03,115.08,99577.0,115.04,115.09,115.03,115.08,99577.0
2016-02-16 15:25:00,115.08,115.09,115.06,115.07,106826.0,115.08,115.09,115.06,115.07,106826.0
2016-02-16 15:30:00,115.06,115.08,115.01,115.01,112410.0,115.06,115.08,115.01,115.01,112410.0
2016-02-16 15:35:00,115.02,115.02,114.87,114.89,253829.0,115.02,115.02,114.87,114.89,253829.0
2016-02-16 15:40:00,114.89,114.93,114.84,114.85,275222.0,114.89,114.93,114.84,114.85,275222.0
2016-02-16 15:45:00,114.86,115.02,114.85,114.95,219380.0,114.86,115.02,114.85,114.95,219380.0
2016-02-16 15:50:00,114.95,114.95,114.88,114.91,179530.0,114.95,114.95,114.88,114.91,179530.0
2016-02-16 15:55:00,114.9,114.91,114.74,114.75,539199.0,114.9,114.91,114.74,114.75,539199.0
2016-02-17 09:30:00,115.47,115.64,115.42,115.55,390200.0,115.47,115.64,115.42,115.55,390200.0
2016-02-17 09:35:00,115.53,115.6,115.46,115.49,216138.0,115.53,115.6,115.46,115.49,216138.0
2016-02-17 09:40:00,115.49,115.8,115.49,115.77,202202.0,115.49,115.8,115.49,115.77,202202.0
2016-02-17 09:45:00,115.77,115.9,115.71,115.79,247393.0,115.77,115.9,115.71,115.79,247393.0
2016-02-17 09:50:00,115.76,115.82,115.64,115.67,158641.0,115.76,115.82,115.64,115.67,158641.0
2016-02-17 09:55:00,115.67,115.79,115.65,115.78,72985.0,115.67,115.79,115.65,115.78,72985.0
2016-02-17 10:00:00,115.75,115.83,115.7,115.79,172803.0,115.75,115.83,115.7,115.79,172803.0
2016-02-17 10:05:00,115.81,115.9,115.73,115.8,211109.0,115.81,115.9,115.73,115.8,211109.0
2016-02-17 10:10:00,115.8,115.86,115.63,115.66,285366.0,115.8,115.86,115.63,115.66,285366.0
2016-02-17 10:15:00,115.67,115.78,115.64,115.7,128312.0,115.67,115.78,115.64,115.7,128312.0
2016-02-17 10:20:00,115.69,115.72,115.55,115.63,286566.0,115.69,115.72,115.55,115.63,286566.0
2016-02-17 10:25:00,115.62,115.69,115.58,115.6,61565.0,115.62,115.69,115.58,115.6,61565.0
2016-02-17 10:30:00,115.58,115.65,115.55,115.6,131888.0,115.58,115.65,115.55,115.6,131888.0
2016-02-17 10:35:00,115.61,115.64,115.56,115.59,30701.0,115.61,115.64,115.56,115.59,30701.0
2016-02-17 10:40:00,115.6,115.77,115.6,115.72,67777.0,115.6,115.77,115.6,115.72,67777.0
2016-02-17 10:45:00,115.72,115.77,115.7,115.7,55616.0,115.72,115.77,115.7,115.7,55616.0
2016-02-17 10:50:00,115.7,115.76,115.64,115.7,93318.0,115.7,115.76,115.64,115.7,93318.0
2016-02-17 10:55:00,115.7,115.72,115.65,115.71,200249.0,115.7,115.72,115.65,115.71,200249.0
2016-02-17 11:00:00,115.71,115.79,115.71,115.76,174549.0,115.71,115.79,115.71,115.76,174549.0
2016-02-17 11:05:00,115.77,115.81,115.74,115.77,82037.0,115.77,115.81,115.74,115.77,82037.0
2016-02-17 11:10:00,115.78,115.99,115.76,115.89,215704.0,115.78,115.99,115.76,115.89,215704.0
2016-02-17 11:15:00,115.9,115.98,115.89,115.94,88120.0,115.9,115.98,115.89,115.94,88120.0
2016-02-17 11:20:00,115.95,115.99,115.9,115.92,48475.0,115.95,115.99,115.9,115.92,48475.0
2016-02-17 11:25:00,115.92,115.92,115.84,115.89,56803.0,115.92,115.92,115.84,115.89,56803.0
2016-02-17 11:30:00,115.89,115.92,115.85,115.86,86886.0,115.89,115.92,115.85,115.86,86886.0
2016-02-17 11:35:00,115.85,115.85,115.78,115.82,84702.0,115.85,115.85,115.78,115.82,84702.0
2016-02-17 11:40:00,115.82,115.9,115.79,115.84,228528.0,115.82,115.9,115.79,115.84,228528.0
2016-02-17 11:45:00,115.84,115.89,115.84,115.87,59519.0,115.84,115.89,115.84,115.87,59519.0
2016-02-17 11:50:00,115.87,115.94,115.86,115.91,94725.0,115.87,115.94,115.86,115.91,94725.0
2016-02-17 11:55:00,115.91,115.99,115.9,115.93,48531.0,115.91,115.99,115.9,115.93,48531.0
2016-02-17 12:00:00,115.93,116.04,115.92,116.03,223235.0,115.93,116.04,115.92,116.03,223235.0
2016-02-17 12:05:00,116.04,116.07,115.91,115.93,257329.0,116.04,116.07,115.91,115.93,257329.0
2016-02-17 12:10:00,115.93,115.93,115.86,115.88,63194.0,115.93,115.93,115.86,115.88,63194.0
2016-02-17 12:15:00,115.87,115.91,115.77,115.8,78780.0,115.87,115.91,115.77,115.8,78780.0
2016-02-17 12:20:00,115.81,115.82,115.73,115.73,87362.0,115.81,115.82,115.73,115.73,87362.0
2016-02-17 12:25:00,115.72,115.72,115.45,115.52,266862.0,115.72,115.72,115.45,115.52,266862.0
2016-02-17 12:30:00,115.52,115.54,115.25,115.27,339873.0,115.52,115.54,115.25,115.27,339873.0
2016-02-17 12:35:00,115.27,115.41,115.24,115.37,74938.0,115.27,115.41,115.24,115.37,74938.0
2016-02-17 12:40:00,115.37,115.49,115.37,115.45,58880.0,115.37,115.49,115.37,115.45,58880.0
2016-02-17 12:45:00,115.45,115.54,115.42,115.52,40541.0,115.45,115.54,115.42,115.52,40541.0
2016-02-17 12:50:00,115.53,115.61,115.53,115.59,54677.0,115.53,115.61,115.53,115.59,54677.0
2016-02-17 12:55:00,115.59,115.69,115.59,115.69,48035.0,115.59,115.69,115.59,115.69,48035.0
2016-02-17 13:00:00,115.68,115.75,115.56,115.67,79449.0,115.68,115.75,115.56,115.67,79449.0
2016-02-17 13:05:00,115.67,115.69,115.65,115.66,26016.0,115.67,115.69,115.65,115.66,26016.0
2016-02-17 13:10:00,115.68,115.7,115.66,115.69,21478.0,115.68,115.7,115.66,115.69,21478.0
2016-02-17 13:15:00,115.68,115.79,115.66,115.77,30202.0,115.68,115.79,115.66,115.77,30202.0
2016-02-17 13:20:00,115.78,115.78,115.65,115.78,51519.0,115.78,115.78,115.65,115.78,51519.0
2016-02-17 13:25:00,115.78,115.83,115.77,115.83,48676.0,115.78,115.83,115.77,115.83,48676.0
2016-02-17 13:30:00,115.84,115.87,115.82,115.83,18053.0,115.84,115.87,115.82,115.83,18053.0
2016-02-17 13:35:00,115.85,115.85,115.73,115.74,17315.0,115.85,115.85,115.73,115.74,17315.0
2016-02-17 13:40:00,115.75,115.77,115.65,115.65,23221.0,115.75,115.77,115.65,115.65,23221.0
2016-02-17 13:45:00,115.63,115.65,115.47,115.47,31646.0,115.63,115.65,115.47,115.47,31646.0
2016-02-17 13:50:00,115.47,115.53,115.45,115.52,15634.0,115.47,115.53,115.45,115.52,15634.0
2016-02-17 13:55:00,115.52,115.75,115.52,115.66,102793.0,115.52,115.75,115.52,115.66,102793.0
2016-02-17 14:00:00,115.69,115.9,115.6,115.65,144568.0,115.69,115.9,115.6,115.65,144568.0
2016-02-17 14:05:00,115.66,115.81,115.53,115.59,78933.0,115.66,115.81,115.53,115.59,78933.0
2016-02-17 14:10:00,115.61,115.69,115.55,115.59,67719.0,115.61,115.69,115.55,115.59,67719.0
2016-02-17 14:15:00,115.6,115.65,114.96,114.99,212158.0,115.6,115.65,114.96,114.99,212158.0
2016-02-17 14:20:00,115.0,115.29,114.89,115.2,259949.0,115.0,115.29,114.89,115.2,259949.0
2016-02-17 14:25:00,115.2,115.42,115.19,115.29,125082.0,115.2,115.42,115.19,115.29,125082.0
2016-02-17 14:30:00,115.3,115.4,115.19,115.39,122561.0,115.3,115.4,115.19,115.39,122561.0
2016-02-17 14:35:00,115.39,115.5,115.32,115.47,69305.0,115.39,115.5,115.32,115.47,69305.0
2016-02-17 14:40:00,115.46,115.57,115.35,115.44,172538.0,115.46,115.57,115.35,115.44,172538.0
2016-02-17 14:45:00,115.43,115.55,115.43,115.47,46146.0,115.43,115.55,115.43,115.47,46146.0
2016-02-17 14:50:00,115.48,115.59,115.47,115.52,58496.0,115.48,115.59,115.47,115.52,58496.0
2016-02-17 14:55:00,115.52,115.63,115.52,115.56,38075.0,115.52,115.63,115.52,115.56,38075.0
2016-02-17 15:00:00,115.55,115.56,115.5,115.56,39096.0,115.55,115.56,115.5,115.56,39096.0
2016-02-17 15:05:00,115.54,115.62,115.49,115.62,41458.0,115.54,115.62,115.49,115.62,41458.0
2016-02-17 15:10:00,115.62,115.63,115.54,115.59,39833.0,115.62,115.63,115.54,115.59,39833.0
2016-02-17 15:15:00,115.57,115.62,115.56,115.58,66444.0,115.57,115.62,115.56,115.58,66444.0
2016-02-17 15:20:00,115.57,115.79,115.56,115.75,93015.0,115.57,115.79,115.56,115.75,93015.0
2016-02-17 15:25:00,115.75,115.85,115.74,115.76,159181.0,115.75,115.85,115.74,115.76,159181.0
2016-02-17 15:30:00,115.76,115.79,115.7,115.74,38214.0,115.76,115.79,115.7,115.74,38214.0
2016-02-17 15:35:00,115.73,115.76,115.58,115.59,75085.0,115.73,115.76,115.58,115.59,75085.0
2016-02-17 15:40:00,115.62,115.63,115.5,115.58,119122.0,115.62,115.63,115.5,115.58,119122.0
2016-02-17 15:45:00,115.58,115.59,115.47,115.49,50734.0,115.58,115.59,115.47,115.49,50734.0
2016-02-17 15:50:00,115.49,115.57,115.48,115.56,92558.0,115.49,115.57,115.48,115.56,92558.0
2016-02-17 15:55:00,115.56,115.58,115.46,115.49,398178.0,115.56,115.58,115.46,115.49,398178.0
2016-02-18 09:30:00,115.3,115.6,115.29,115.56,203231.0,115.3,115.6,115.29,115.56,203231.0
2016-02-18 09:35:00,115.56,115.62,115.49,115.55,117282.0,115.56,115.62,115.49,115.55,117282.0
2016-02-18 09:40:00,115.56,115.69,115.5,115.66,160524.0,115.56,115.69,115.5,115.66,160524.0
2016-02-18 09:45:00,115.67,115.75,115.63,115.7,130631.0,115.67,115.75,115.63,115.7,130631.0
2016-02-18 09:50:00,115.71,115.75,115.6,115.66,117960.0,115.71,115.75,115.6,115.66,117960.0
2016-02-18 09:55:00,115.66,115.78,115.65,115.72,93033.0,115.66,115.78,115.65,115.72,93033.0
2016-02-18 10:00:00,115.74,115.83,115.72,115.74,171761.0,115.74,115.83,115.72,115.74,171761.0
2016-02-18 10:05:00,115.75,115.87,115.74,115.87,156349.0,115.75,115.87,115.74,115.87,156349.0
2016-02-18 10:10:00,115.86,115.87,115.75,115.78,84270.0,115.86,115.87,115.75,115.78,84270.0
2016-02-18 10:15:00,115.78,115.86,115.78,115.84,90744.0,115.78,115.86,115.78,115.84,90744.0
2016-02-18 10:20:00,115.85,115.96,115.85,115.89,99660.0,115.85,115.96,115.85,115.89,99660.0
2016-02-18 10:25:00,115.91,115.91,115.83,115.89,60007.0,115.91,115.91,115.83,115.89,60007.0
2016-02-18 10:30:00,115.89,115.91,115.82,115.87,55475.0,115.89,115.91,115.82,115.87,55475.0
2016-02-18 10:35:00,115.88,115.93,115.87,115.92,59704.0,115.88,115.93,115.87,115.92,59704.0
2016-02-18 10:40:00,115.92,116.15,115.91,116.08,189894.0,115.92,116.15,115.91,116.08,189894.0
2016-02-18 10:45:00,116.08,116.16,116.04,116.12,129413.0,116.08,116.16,116.04,116.12,129413.0
2016-02-18 10:50:00,116.13,116.23,116.1,116.2,120419.0,116.13,116.23,116.1,116.2,120419.0
2016-02-18 10:55:00,116.2,116.22,116.13,116.21,134785.0,116.2,116.22,116.13,116.21,134785.0
2016-02-18 11:00:00,116.22,116.53,116.22,116.52,368278.0,116.22,116.53,116.22,116.52,368278.0
2016-02-18 11:05:00,116.5,116.62,116.47,116.54,267861.0,116.5,116.62,116.47,116.54,267861.0
2016-02-18 11:10:00,116.54,116.58,116.39,116.4,236163.0,116.54,116.58,116.39,116.4,236163.0
2016-02-18 11:15:00,116.39,116.46,116.35,116.45,209858.0,116.39,116.46,116.35,116.45,209858.0
2016-02-18 11:20:00,116.45,116.59,116.44,116.52,112096.0,116.45,116.59,116.44,116.52,112096.0
2016-02-18 11:25:00,116.51,116.51,116.41,116.44,92683.0,116.51,116.51,116.41,116.44,92683.0
2016-02-18 11:30:00,116.44,116.53,116.42,116.49,101756.0,116.44,116.53,116.42,116.49,101756.0
2016-02-18 11:35:00,116.49,116.54,116.4,116.42,73616.0,116.49,116.54,116.4,116.42,73616.0
2016-02-18 11:40:00,116.42,116.49,116.42,116.46,48616.0,116.42,116.49,116.42,116.46,48616.0
2016-02-18 11:45:00,116.47,116.64,116.47,116.57,134834.0,116.47,116.64,116.47,116.57,134834.0
2016-02-18 11:50:00,116.59,116.68,116.57,116.67,96545.0,116.59,116.68,116.57,116.67,96545.0
2016-02-18 11:55:00,116.66,116.67,116.5,116.51,121498.0,116.66,116.67,116.5,116.51,121498.0
2016-02-18 12:00:00,116.54,116.58,116.5,116.53,40502.0,116.54,116.58,116.5,116.53,40502.0
2016-02-18 12:05:00,116.52,116.66,116.51,116.64,107720.0,116.52,116.66,116.51,116.64,107720.0
2016-02-18 12:10:00,116.64,116.86,116.62,116.85,142258.0,116.64,116.86,116.62,116.85,142258.0
2016-02-18 12:15:00,116.85,116.86,116.76,116.78,81256.0,116.85,116.86,116.76,116.78,81256.0
2016-02-18 12:20:00,116.78,116.79,116.68,116.68,86517.0,116.78,116.79,116.68,116.68,86517.0
2016-02-18 12:25:00,116.68,116.77,116.64,116.76,56747.0,116.68,116.77,116.64,116.76,56747.0
2016-02-18 12:30:00,116.77,116.82,116.75,116.81,45038.0,116.77,116.82,116.75,116.81,45038.0
2016-02-18 12:35:00,116.81,116.88,116.77,116.85,51796.0,116.81,116.88,116.77,116.85,51796.0
2016-02-18 12:40:00,116.84,116.94,116.83,116.89,98442.0,116.84,116.94,116.83,116.89,98442.0
2016-02-18 12:45:00,116.93,117.02,116.9,117.0,113758.0,116.93,117.02,116.9,117.0,113758.0
2016-02-18 12:50:00,116.99,117.19,116.97,117.11,256924.0,116.99,117.19,116.97,117.11,256924.0
2016-02-18 12:55:00,117.11,117.39,117.1,117.37,177555.0,117.11,117.39,117.1,117.37,177555.0
2016-02-18 13:00:00,117.36,117.46,117.15,117.17,170681.0,117.36,117.46,117.15,117.17,170681.0
2016-02-18 13:05:00,117.19,117.28,117.18,117.21,80269.0,117.19,117.28,117.18,117.21,80269.0
2016-02-18 13:10:00,117.2,117.23,117.02,117.09,147952.0,117.2,117.23,117.02,117.09,147952.0
2016-02-18 13:15:00,117.09,117.2,117.08,117.08,83551.0,117.09,117.2,117.08,117.08,83551.0
2016-02-18 13:20:00,117.09,117.2,117.09,117.16,88876.0,117.09,117.2,117.09,117.16,88876.0
2016-02-18 13:25:00,117.13,117.28,117.1,117.27,106015.0,117.13,117.28,117.1,117.27,106015.0
2016-02-18 13:30:00,117.27,117.29,117.18,117.25,180422.0,117.27,117.29,117.18,117.25,180422.0
2016-02-18 13:35:00,117.26,118.0,117.26,117.85,402838.0,117.26,118.0,117.26,117.85,402838.0
2016-02-18 13:40:00,117.86,117.86,117.61,117.69,208806.0,117.86,117.86,117.61,117.69,208806.0
2016-02-18 13:45:00,117.69,118.14,117.67,118.13,309065.0,117.69,118.14,117.67,118.13,309065.0
2016-02-18 13:50:00,118.13,118.25,117.88,117.89,320006.0,118.13,118.25,117.88,117.89,320006.0
2016-02-18 13:55:00,117.89,117.89,117.8,117.84,143384.0,117.89,117.89,117.8,117.84,143384.0
2016-02-18 14:00:00,117.84,117.95,117.8,117.83,98617.0,117.84,117.95,117.8,117.83,98617.0
2016-02-18 14:05:00,117.83,117.83,117.68,117.69,225479.0,117.83,117.83,117.68,117.69,225479.0
2016-02-18 14:10:00,117.69,117.86,117.69,117.85,123662.0,117.69,117.86,117.69,117.85,123662.0
2016-02-18 14:15:00,117.84,117.96,117.84,117.91,84549.0,117.84,117.96,117.84,117.91,84549.0
2016-02-18 14:20:00,117.91,117.91,117.76,117.82,115534.0,117.91,117.91,117.76,117.82,115534.0
2016-02-18 14:25:00,117.82,117.87,117.77,117.84,59329.0,117.82,117.87,117.77,117.84,59329.0
2016-02-18 14:30:00,117.84,117.85,117.71,117.82,116750.0,117.84,117.85,117.71,117.82,116750.0
2016-02-18 14:35:00,117.81,117.82,117.7,117.72,116733.0,117.81,117.82,117.7,117.72,116733.0
2016-02-18 14:40:00,117.72,117.83,117.7,117.83,33824.0,117.72,117.83,117.7,117.83,33824.0
2016-02-18 14:45:00,117.83,117.93,117.81,117.92,43618.0,117.83,117.93,117.81,117.92,43618.0
2016-02-18 14:50:00,117.91,117.91,117.85,117.9,40806.0,117.91,117.91,117.85,117.9,40806.0
2016-02-18 14:55:00,117.91,118.07,117.9,118.02,85964.0,117.91,118.07,117.9,118.02,85964.0
2016-02-18 15:00:00,118.03,118.08,117.98,118.07,84120.0,118.03,118.08,117.98,118.07,84120.0
2016-02-18 15:05:00,118.06,118.24,118.06,118.23,154278.0,118.06,118.24,118.06,118.23,154278.0
2016-02-18 15:10:00,118.22,118.32,118.11,118.27,184042.0,118.22,118.32,118.11,118.27,184042.0
2016-02-18 15:15:00,118.26,118.31,118.13,118.19,117546.0,118.26,118.31,118.13,118.19,117546.0
2016-02-18 15:20:00,118.18,118.24,118.08,118.15,121325.0,118.18,118.24,118.08,118.15,121325.0
2016-02-18 15:25:00,118.15,118.29,118.15,118.23,75042.0,118.15,118.29,118.15,118.23,75042.0
2016-02-18 15:30:00,118.23,118.25,118.12,118.15,112700.0,118.23,118.25,118.12,118.15,112700.0
2016-02-18 15:35:00,118.16,118.18,118.04,118.09,158034.0,118.16,118.18,118.04,118.09,158034.0
2016-02-18 15:40:00,118.09,118.45,118.08,118.44,314006.0,118.09,118.45,118.08,118.44,314006.0
2016-02-18 15:45:00,118.44,118.6,118.4,118.53,391565.0,118.44,118.6,118.4,118.53,391565.0
2016-02-18 15:50:00,118.53,118.54,118.24,118.25,367894.0,118.53,118.54,118.24,118.25,367894.0
2016-02-18 15:55:00,118.26,118.4,118.16,118.3,551006.0,118.26,118.4,118.16,118.3,551006.0
2016-02-19 09:30:00,117.26,117.35,117.1,117.35,355136.0,117.26,117.35,117.1,117.35,355136.0
2016-02-19 09:35:00,117.36,117.65,117.34,117.61,231756.0,117.36,117.65,117.34,117.61,231756.0
2016-02-19 09:40:00,117.6,117.65,117.46,117.52,189514.0,117.6,117.65,117.46,117.52,189514.0
2016-02-19 09:45:00,117.52,117.65,117.41,117.65,126739.0,117.52,117.65,117.41,117.65,126739.0
2016-02-19 09:50:00,117.65,117.66,117.39,117.47,157538.0,117.65,117.66,117.39,117.47,157538.0
2016-02-19 09:55:00,117.48,117.53,117.36,117.52,112081.0,117.48,117.53,117.36,117.52,112081.0
2016-02-19 10:00:00,117.52,117.8,117.52,117.7,224992.0,117.52,117.8,117.52,117.7,224992.0
2016-02-19 10:05:00,117.71,117.78,117.66,117.74,157058.0,117.71,117.78,117.66,117.74,157058.0
2016-02-19 10:10:00,117.75,117.85,117.69,117.72,159903.0,117.75,117.85,117.69,117.72,159903.0
2016-02-19 10:15:00,117.72,117.74,117.53,117.62,337835.0,117.72,117.74,117.53,117.62,337835.0
2016-02-19 10:20:00,117.63,117.63,117.53,117.57,97082.0,117.63,117.63,117.53,117.57,97082.0
2016-02-19 10:25:00,117.57,117.79,117.57,117.75,160954.0,117.57,117.79,117.57,117.75,160954.0
2016-02-19 10:30:00,117.75,117.78,117.63,117.66,136424.0,117.75,117.78,117.63,117.66,136424.0
2016-02-19 10:35:00,117.65,117.67,117.58,117.59,80609.0,117.65,117.67,117.58,117.59,80609.0
2016-02-19 10:40:00,117.6,117.76,117.6,117.75,62138.0,117.6,117.76,117.6,117.75,62138.0
2016-02-19 10:45:00,117.76,117.76,117.58,117.62,140417.0,117.76,117.76,117.58,117.62,140417.0
2016-02-19 10:50:00,117.61,117.72,117.58,117.72,130179.0,117.61,117.72,117.58,117.72,130179.0
2016-02-19 10:55:00,117.72,117.75,117.61,117.73,107847.0,117.72,117.75,117.61,117.73,107847.0
2016-02-19 11:00:00,117.73,117.92,117.72,117.87,201462.0,117.73,117.92,117.72,117.87,201462.0
2016-02-19 11:05:00,117.88,117.97,117.86,117.86,116457.0,117.88,117.97,117.86,117.86,116457.0
2016-02-19 11:10:00,117.86,117.87,117.78,117.82,154205.0,117.86,117.87,117.78,117.82,154205.0
2016-02-19 11:15:00,117.82,117.83,117.66,117.71,95352.0,117.82,117.83,117.66,117.71,95352.0
2016-02-19 11:20:00,117.7,117.75,117.64,117.73,117709.0,117.7,117.75,117.64,117.73,117709.0
2016-02-19 11:25:00,117.74,117.83,117.68,117.74,125388.0,117.74,117.83,117.68,117.74,125388.0
2016-02-19 11:30:00,117.74,117.76,117.55,117.67,136069.0,117.74,117.76,117.55,117.67,136069.0
2016-02-19 11:35:00,117.68,117.77,117.62,117.75,80751.0,117.68,117.77,117.62,117.75,80751.0
2016-02-19 11:40:00,117.75,117.78,117.67,117.7,68102.0,117.75,117.78,117.67,117.7,68102.0
2016-02-19 11:45:00,117.69,117.88,117.69,117.82,105829.0,117.69,117.88,117.69,117.82,105829.0
2016-02-19 11:50:00,117.83,117.87,117.79,117.8,77941.0,117.83,117.87,117.79,117.8,77941.0
2016-02-19 11:55:00,117.81,117.91,117.81,117.87,93481.0,117.81,117.91,117.81,117.87,93481.0
2016-02-19 12:00:00,117.88,117.89,117.79,117.84,70421.0,117.88,117.89,117.79,117.84,70421.0
2016-02-19 12:05:00,117.86,117.87,117.76,117.83,38694.0,117.86,117.87,117.76,117.83,38694.0
2016-02-19 12:10:00,117.82,117.83,117.73,117.76,54113.0,117.82,117.83,117.73,117.76,54113.0
2016-02-19 12:15:00,117.77,117.86,117.75,117.82,65501.0,117.77,117.86,117.75,117.82,65501.0
2016-02-19 12:20:00,117.83,117.85,117.78,117.85,49055.0,117.83,117.85,117.78,117.85,49055.0
2016-02-19 12:25:00,117.84,117.84,117.74,117.8,60398.0,117.84,117.84,117.74,117.8,60398.0
2016-02-19 12:30:00,117.81,117.82,117.78,117.8,167256.0,117.81,117.82,117.78,117.8,167256.0
2016-02-19 12:35:00,117.81,117.82,117.77,117.79,151771.0,117.81,117.82,117.77,117.79,151771.0
2016-02-19 12:40:00,117.8,117.81,117.74,117.74,239230.0,117.8,117.81,117.74,117.74,239230.0
2016-02-19 12:45:00,117.74,117.74,117.52,117.7,284527.0,117.74,117.74,117.52,117.7,284527.0
2016-02-19 12:50:00,117.69,117.74,117.69,117.73,308847.0,117.69,117.74,117.69,117.73,308847.0
2016-02-19 12:55:00,117.73,117.8,117.7,117.7,104578.0,117.73,117.8,117.7,117.7,104578.0
2016-02-19 13:00:00,117.71,117.73,117.63,117.71,134520.0,117.71,117.73,117.63,117.71,134520.0
2016-02-19 13:05:00,117.7,117.75,117.66,117.75,220156.0,117.7,117.75,117.66,117.75,220156.0
2016-02-19 13:10:00,117.76,117.77,117.7,117.74,77847.0,117.76,117.77,117.7,117.74,77847.0
2016-02-19 13:15:00,117.73,117.73,117.63,117.66,126079.0,117.73,117.73,117.63,117.66,126079.0
2016-02-19 13:20:00,117.65,117.68,117.6,117.63,85172.0,117.65,117.68,117.6,117.63,85172.0
2016-02-19 13:25:00,117.62,117.68,117.6,117.65,98384.0,117.62,117.68,117.6,117.65,98384.0
2016-02-19 13:30:00,117.65,117.75,117.64,117.75,52007.0,117.65,117.75,117.64,117.75,52007.0
2016-02-19 13:35:00,117.76,117.87,117.73,117.83,123833.0,117.76,117.87,117.73,117.83,123833.0
2016-02-19 13:40:00,117.83,117.84,117.79,117.84,62382.0,117.83,117.84,117.79,117.84,62382.0
2016-02-19 13:45:00,117.84,117.86,117.81,117.82,78575.0,117.84,117.86,117.81,117.82,78575.0
2016-02-19 13:50:00,117.82,117.82,117.76,117.78,64505.0,117.82,117.82,117.76,117.78,64505.0
2016-02-19 13:55:00,117.79,117.8,117.76,117.77,44618.0,117.79,117.8,117.76,117.77,44618.0
2016-02-19 14:00:00,117.77,117.79,117.75,117.77,71119.0,117.77,117.79,117.75,117.77,71119.0
2016-02-19 14:05:00,117.77,117.79,117.65,117.67,114021.0,117.77,117.79,117.65,117.67,114021.0
2016-02-19 14:10:00,117.67,117.74,117.66,117.73,66046.0,117.67,117.74,117.66,117.73,66046.0
2016-02-19 14:15:00,117.73,117.8,117.72,117.74,68118.0,117.73,117.8,117.72,117.74,68118.0
2016-02-19 14:20:00,117.75,117.77,117.73,117.77,40801.0,117.75,117.77,117.73,117.77,40801.0
2016-02-19 14:25:00,117.77,117.78,117.73,117.77,90556.0,117.77,117.78,117.73,117.77,90556.0
2016-02-19 14:30:00,117.76,117.86,117.75,117.86,120955.0,117.76,117.86,117.75,117.86,120955.0
2016-02-19 14:35:00,117.85,117.86,117.82,117.86,57140.0,117.85,117.86,117.82,117.86,57140.0
2016-02-19 14:40:00,117.86,117.9,117.84,117.86,77778.0,117.86,117.9,117.84,117.86,77778.0
2016-02-19 14:45:00,117.85,117.88,117.83,117.87,72060.0,117.85,117.88,117.83,117.87,72060.0
2016-02-19 14:50:00,117.86,117.89,117.84,117.88,53595.0,117.86,117.89,117.84,117.88,53595.0
2016-02-19 14:55:00,117.88,117.93,117.84,117.84,95803.0,117.88,117.93,117.84,117.84,95803.0
2016-02-19 15:00:00,117.84,117.85,117.67,117.72,176827.0,117.84,117.85,117.67,117.72,176827.0
2016-02-19 15:05:00,117.71,117.74,117.36,117.37,357344.0,117.71,117.74,117.36,117.37,357344.0
2016-02-19 15:10:00,117.38,117.57,117.38,117.5,249807.0,117.38,117.57,117.38,117.5,249807.0
2016-02-19 15:15:00,117.5,117.64,117.49,117.6,86206.0,117.5,117.64,117.49,117.6,86206.0
2016-02-19 15:20:00,117.6,117.64,117.52,117.54,175389.0,117.6,117.64,117.52,117.54,175389.0
2016-02-19 15:25:00,117.54,117.63,117.54,117.54,136384.0,117.54,117.63,117.54,117.54,136384.0
2016-02-19 15:30:00,117.54,117.55,117.45,117.48,226628.0,117.54,117.55,117.45,117.48,226628.0
2016-02-19 15:35:00,117.49,117.52,117.23,117.26,350298.0,117.49,117.52,117.23,117.26,350298.0
2016-02-19 15:40:00,117.26,117.32,117.22,117.29,159032.0,117.26,117.32,117.22,117.29,159032.0
2016-02-19 15:45:00,117.3,117.47,117.29,117.45,252993.0,117.3,117.47,117.29,117.45,252993.0
2016-02-19 15:50:00,117.45,117.52,117.44,117.52,272210.0,117.45,117.52,117.44,117.52,272210.0
2016-02-19 15:55:00,117.52,117.62,117.47,117.57,667270.0,117.52,117.62,117.47,117.57,667270.0
2016-02-22 09:30:00,115.44,115.59,115.41,115.53,327639.0,115.44,115.59,115.41,115.53,327639.0
2016-02-22 09:35:00,115.51,115.66,115.45,115.61,281805.0,115.51,115.66,115.45,115.61,281805.0
2016-02-22 09:40:00,115.62,115.68,115.59,115.6,100207.0,115.62,115.68,115.59,115.6,100207.0
2016-02-22 09:45:00,115.61,115.8,115.6,115.78,159835.0,115.61,115.8,115.6,115.78,159835.0
2016-02-22 09:50:00,115.78,115.95,115.76,115.81,218838.0,115.78,115.95,115.76,115.81,218838.0
2016-02-22 09:55:00,115.8,115.94,115.74,115.93,233570.0,115.8,115.94,115.74,115.93,233570.0
2016-02-22 10:00:00,115.92,115.93,115.73,115.74,95027.0,115.92,115.93,115.73,115.74,95027.0
2016-02-22 10:05:00,115.75,115.95,115.73,115.94,128629.0,115.75,115.95,115.73,115.94,128629.0
2016-02-22 10:10:00,115.95,116.13,115.89,116.07,172238.0,115.95,116.13,115.89,116.07,172238.0
2016-02-22 10:15:00,116.08,116.19,116.03,116.08,165570.0,116.08,116.19,116.03,116.08,165570.0
2016-02-22 10:20:00,116.08,116.1,115.91,116.0,144968.0,116.08,116.1,115.91,116.0,144968.0
2016-02-22 10:25:00,116.0,116.0,115.86,115.89,56896.0,116.0,116.0,115.86,115.89,56896.0
2016-02-22 10:30:00,115.87,115.92,115.83,115.9,40103.0,115.87,115.92,115.83,115.9,40103.0
2016-02-22 10:35:00,115.91,115.94,115.68,115.8,178253.0,115.91,115.94,115.68,115.8,178253.0
2016-02-22 10:40:00,115.81,115.92,115.81,115.87,65907.0,115.81,115.92,115.81,115.87,65907.0
2016-02-22 10:45:00,115.86,115.88,115.75,115.82,81121.0,115.86,115.88,115.75,115.82,81121.0
2016-02-22 10:50:00,115.82,115.95,115.8,115.92,68132.0,115.82,115.95,115.8,115.92,68132.0
2016-02-22 10:55:00,115.95,116.04,115.9,115.9,61835.0,115.95,116.04,115.9,115.9,61835.0
2016-02-22 11:00:00,115.9,115.98,115.87,115.92,51947.0,115.9,115.98,115.87,115.92,51947.0
2016-02-22 11:05:00,115.93,115.95,115.73,115.73,78093.0,115.93,115.95,115.73,115.73,78093.0
2016-02-22 11:10:00,115.74,115.74,115.57,115.67,76854.0,115.74,115.74,115.57,115.67,76854.0
2016-02-22 11:15:00,115.68,115.81,115.65,115.79,54138.0,115.68,115.81,115.65,115.79,54138.0
2016-02-22 11:20:00,115.81,115.83,115.69,115.71,22633.0,115.81,115.83,115.69,115.71,22633.0
2016-02-22 11:25:00,115.71,115.76,115.64,115.68,75110.0,115.71,115.76,115.64,115.68,75110.0
2016-02-22 11:30:00,115.68,115.79,115.66,115.78,55796.0,115.68,115.79,115.66,115.78,55796.0
2016-02-22 11:35:00,115.77,115.78,115.69,115.77,36608.0,115.77,115.78,115.69,115.77,36608.0
2016-02-22 11:40:00,115.77,115.86,115.76,115.78,37548.0,115.77,115.86,115.76,115.78,37548.0
2016-02-22 11:45:00,115.77,115.83,115.75,115.8,38733.0,115.77,115.83,115.75,115.8,38733.0
2016-02-22 11:50:00,115.8,115.84,115.76,115.78,25077.0,115.8,115.84,115.76,115.78,25077.0
2016-02-22 11:55:00,115.77,115.78,115.7,115.72,30728.0,115.77,115.78,115.7,115.72,30728.0
2016-02-22 12:00:00,115.74,115.84,115.74,115.82,37015.0,115.74,115.84,115.74,115.82,37015.0
2016-02-22 12:05:00,115.82,115.85,115.78,115.81,48296.0,115.82,115.85,115.78,115.81,48296.0
2016-02-22 12:10:00,115.8,115.81,115.76,115.78,42775.0,115.8,115.81,115.76,115.78,42775.0
2016-02-22 12:15:00,115.79,115.89,115.79,115.8,43633.0,115.79,115.89,115.79,115.8,43633.0
2016-02-22 12:20:00,115.8,115.82,115.71,115.77,49417.0,115.8,115.82,115.71,115.77,49417.0
2016-02-22 12:25:00,115.77,115.79,115.7,115.72,45231.0,115.77,115.79,115.7,115.72,45231.0
2016-02-22 12:30:00,115.73,115.74,115.7,115.7,42932.0,115.73,115.74,115.7,115.7,42932.0
2016-02-22 12:35:00,115.7,115.71,115.48,115.52,558118.0,115.7,115.71,115.48,115.52,558118.0
2016-02-22 12:40:00,115.53,115.61,115.52,115.59,79359.0,115.53,115.61,115.52,115.59,79359.0
2016-02-22 12:45:00,115.59,115.71,115.57,115.69,65337.0,115.59,115.71,115.57,115.69,65337.0
2016-02-22 12:50:00,115.68,115.74,115.67,115.71,34881.0,115.68,115.74,115.67,115.71,34881.0
2016-02-22 12:55:00,115.72,115.81,115.71,115.8,24140.0,115.72,115.81,115.71,115.8,24140.0
2016-02-22 13:00:00,115.78,115.8,115.74,115.79,25491.0,115.78,115.8,115.74,115.79,25491.0
2016-02-22 13:05:00,115.79,115.8,115.72,115.76,39270.0,115.79,115.8,115.72,115.76,39270.0
2016-02-22 13:10:00,115.76,115.82,115.75,115.82,54306.0,115.76,115.82,115.75,115.82,54306.0
2016-02-22 13:15:00,115.82,115.84,115.7,115.75,74020.0,115.82,115.84,115.7,115.75,74020.0
2016-02-22 13:20:00,115.75,115.76,115.69,115.75,68282.0,115.75,115.76,115.69,115.75,68282.0
2016-02-22 13:25:00,115.76,115.77,115.66,115.68,54171.0,115.76,115.77,115.66,115.68,54171.0
2016-02-22 13:30:00,115.67,115.67,115.56,115.63,90233.0,115.67,115.67,115.56,115.63,90233.0
2016-02-22 13:35:00,115.63,115.66,115.56,115.57,70994.0,115.63,115.66,115.56,115.57,70994.0
2016-02-22 13:40:00,115.56,115.63,115.55,115.56,102557.0,115.56,115.63,115.55,115.56,102557.0
2016-02-22 13:45:00,115.57,115.62,115.54,115.57,89477.0,115.57,115.62,115.54,115.57,89477.0
2016-02-22 13:50:00,115.57,115.57,115.48,115.51,123991.0,115.57,115.57,115.48,115.51,123991.0
2016-02-22 13:55:00,115.51,115.61,115.5,115.6,61596.0,115.51,115.61,115.5,115.6,61596.0
2016-02-22 14:00:00,115.61,115.63,115.6,115.62,35882.0,115.61,115.63,115.6,115.62,35882.0
2016-02-22 14:05:00,115.61,115.66,115.6,115.64,104870.0,115.61,115.66,115.6,115.64,104870.0
2016-02-22 14:10:00,115.64,115.65,115.61,115.64,40670.0,115.64,115.65,115.61,115.64,40670.0
2016-02-22 14:15:00,115.63,115.68,115.63,115.67,63041.0,115.63,115.68,115.63,115.67,63041.0
2016-02-22 14:20:00,115.68,115.69,115.63,115.64,79825.0,115.68,115.69,115.63,115.64,79825.0
2016-02-22 14:25:00,115.64,115.65,115.56,115.57,90821.0,115.64,115.65,115.56,115.57,90821.0
2016-02-22 14:30:00,115.58,115.61,115.57,115.6,171008.0,115.58,115.61,115.57,115.6,171008.0
2016-02-22 14:35:00,115.59,115.6,115.57,115.59,30733.0,115.59,115.6,115.57,115.59,30733.0
2016-02-22 14:40:00,115.6,115.64,115.58,115.62,67576.0,115.6,115.64,115.58,115.62,67576.0
2016-02-22 14:45:00,115.6,115.64,115.57,115.57,32863.0,115.6,115.64,115.57,115.57,32863.0
2016-02-22 14:50:00,115.57,115.58,115.5,115.53,82767.0,115.57,115.58,115.5,115.53,82767.0
2016-02-22 14:55:00,115.53,115.55,115.51,115.51,65050.0,115.53,115.55,115.51,115.51,65050.0
2016-02-22 15:00:00,115.52,115.59,115.47,115.58,146026.0,115.52,115.59,115.47,115.58,146026.0
2016-02-22 15:05:00,115.59,115.68,115.58,115.67,97729.0,115.59,115.68,115.58,115.67,97729.0
2016-02-22 15:10:00,115.66,115.66,115.57,115.62,45337.0,115.66,115.66,115.57,115.62,45337.0
2016-02-22 15:15:00,115.62,115.66,115.61,115.64,30687.0,115.62,115.66,115.61,115.64,30687.0
2016-02-22 15:20:00,115.64,115.65,115.6,115.61,48056.0,115.64,115.65,115.6,115.61,48056.0
2016-02-22 15:25:00,115.62,115.62,115.52,115.53,82271.0,115.62,115.62,115.52,115.53,82271.0
2016-02-22 15:30:00,115.54,115.56,115.52,115.54,152930.0,115.54,115.56,115.52,115.54,152930.0
2016-02-22 15:35:00,115.55,115.57,115.49,115.51,198299.0,115.55,115.57,115.49,115.51,198299.0
2016-02-22 15:40:00,115.51,115.52,115.47,115.5,100654.0,115.51,115.52,115.47,115.5,100654.0
2016-02-22 15:45:00,115.51,115.55,115.5,115.53,74022.0,115.51,115.55,115.5,115.53,74022.0
2016-02-22 15:50:00,115.54,115.54,115.46,115.48,122399.0,115.54,115.54,115.46,115.48,122399.0
2016-02-22 15:55:00,115.48,115.5,115.45,115.47,413537.0,115.48,115.5,115.45,115.47,413537.0
2016-02-23 09:30:00,116.68,116.74,116.6,116.64,187999.0,116.68,116.74,116.6,116.64,187999.0
2016-02-23 09:35:00,116.64,116.78,116.52,116.73,159235.0,116.64,116.78,116.52,116.73,159235.0
2016-02-23 09:40:00,116.74,116.81,116.6,116.74,104861.0,116.74,116.81,116.6,116.74,104861.0
2016-02-23 09:45:00,116.74,116.91,116.65,116.9,105034.0,116.74,116.91,116.65,116.9,105034.0
2016-02-23 09:50:00,116.91,116.93,116.67,116.77,83366.0,116.91,116.93,116.67,116.77,83366.0
2016-02-23 09:55:00,116.76,116.89,116.74,116.76,131964.0,116.76,116.89,116.74,116.76,131964.0
2016-02-23 10:00:00,116.79,116.98,116.76,116.82,142380.0,116.79,116.98,116.76,116.82,142380.0
2016-02-23 10:05:00,116.82,117.05,116.81,117.03,148644.0,116.82,117.05,116.81,117.03,148644.0
2016-02-23 10:10:00,117.03,117.06,116.93,117.0,101282.0,117.03,117.06,116.93,117.0,101282.0
2016-02-23 10:15:00,117.0,117.06,116.83,116.96,163696.0,117.0,117.06,116.83,116.96,163696.0
2016-02-23 10:20:00,116.94,117.02,116.87,116.96,104269.0,116.94,117.02,116.87,116.96,104269.0
2016-02-23 10:25:00,116.95,117.02,116.87,116.87,101068.0,116.95,117.02,116.87,116.87,101068.0
2016-02-23 10:30:00,116.88,116.99,116.82,116.94,152572.0,116.88,116.99,116.82,116.94,152572.0
2016-02-23 10:35:00,116.95,117.01,116.92,116.98,47309.0,116.95,117.01,116.92,116.98,47309.0
2016-02-23 10:40:00,116.98,117.08,116.95,116.97,45505.0,116.98,117.08,116.95,116.97,45505.0
2016-02-23 10:45:00,116.99,117.13,116.93,117.1,83450.0,116.99,117.13,116.93,117.1,83450.0
2016-02-23 10:50:00,117.12,117.42,117.11,117.26,255632.0,117.12,117.42,117.11,117.26,255632.0
2016-02-23 10:55:00,117.28,117.32,117.07,117.15,138092.0,117.28,117.32,117.07,117.15,138092.0
2016-02-23 11:00:00,117.15,117.22,117.07,117.18,89896.0,117.15,117.22,117.07,117.18,89896.0
2016-02-23 11:05:00,117.18,117.35,117.18,117.26,163098.0,117.18,117.35,117.18,117.26,163098.0
2016-02-23 11:10:00,117.25,117.31,117.12,117.14,127266.0,117.25,117.31,117.12,117.14,127266.0
2016-02-23 11:15:00,117.12,117.19,117.05,117.15,113018.0,117.12,117.19,117.05,117.15,113018.0
2016-02-23 11:20:00,117.16,117.25,117.13,117.16,75340.0,117.16,117.25,117.13,117.16,75340.0
2016-02-23 11:25:00,117.15,117.29,117.15,117.15,62787.0,117.15,117.29,117.15,117.15,62787.0
2016-02-23 11:30:00,117.15,117.26,117.13,117.22,59167.0,117.15,117.26,117.13,117.22,59167.0
2016-02-23 11:35:00,117.23,117.26,117.13,117.15,64050.0,117.23,117.26,117.13,117.15,64050.0
2016-02-23 11:40:00,117.15,117.18,116.68,116.95,188520.0,117.15,117.18,116.68,116.95,188520.0
2016-02-23 11:45:00,116.94,116.96,116.8,116.95,225860.0,116.94,116.96,116.8,116.95,225860.0
2016-02-23 11:50:00,116.94,117.05,116.93,117.04,45788.0,116.94,117.05,116.93,117.04,45788.0
2016-02-23 11:55:00,117.04,117.11,117.04,117.07,48827.0,117.04,117.11,117.04,117.07,48827.0
2016-02-23 12:00:00,117.06,117.17,117.04,117.17,48318.0,117.06,117.17,117.04,117.17,48318.0
2016-02-23 12:05:00,117.17,117.21,117.09,117.13,53209.0,117.17,117.21,117.09,117.13,53209.0
2016-02-23 12:10:00,117.13,117.24,117.13,117.17,68854.0,117.13,117.24,117.13,117.17,68854.0
2016-02-23 12:15:00,117.17,117.3,117.11,117.15,109588.0,117.17,117.3,117.11,117.15,109588.0
2016-02-23 12:20:00,117.16,117.21,117.15,117.15,23014.0,117.16,117.21,117.15,117.15,23014.0
2016-02-23 12:25:00,117.14,117.15,117.07,117.09,29812.0,117.14,117.15,117.07,117.09,29812.0
2016-02-23 12:30:00,117.09,117.19,117.08,117.18,37092.0,117.09,117.19,117.08,117.18,37092.0
2016-02-23 12:35:00,117.17,117.17,117.07,117.1,19869.0,117.17,117.17,117.07,117.1,19869.0
2016-02-23 12:40:00,117.1,117.11,117.04,117.04,24596.0,117.1,117.11,117.04,117.04,24596.0
2016-02-23 12:45:00,117.05,117.05,116.92,116.98,62519.0,117.05,117.05,116.92,116.98,62519.0
2016-02-23 12:50:00,116.98,117.02,116.95,116.96,55586.0,116.98,117.02,116.95,116.96,55586.0
2016-02-23 12:55:00,116.96,116.99,116.93,116.98,28826.0,116.96,116.99,116.93,116.98,28826.0
2016-02-23 13:00:00,116.97,117.0,116.91,116.95,101426.0,116.97,117.0,116.91,116.95,101426.0
2016-02-23 13:05:00,116.95,117.01,116.94,116.98,31999.0,116.95,117.01,116.94,116.98,31999.0
2016-02-23 13:10:00,116.99,117.03,116.94,116.94,43054.0,116.99,117.03,116.94,116.94,43054.0
2016-02-23 13:15:00,116.92,116.97,116.89,116.94,24914.0,116.92,116.97,116.89,116.94,24914.0
2016-02-23 13:20:00,116.95,117.0,116.95,116.96,18320.0,116.95,117.0,116.95,116.96,18320.0
2016-02-23 13:25:00,116.97,117.01,116.84,116.84,53389.0,116.97,117.01,116.84,116.84,53389.0
2016-02-23 13:30:00,116.84,116.86,116.78,116.86,90814.0,116.84,116.86,116.78,116.86,90814.0
2016-02-23 13:35:00,116.87,116.87,116.8,116.8,31029.0,116.87,116.87,116.8,116.8,31029.0
2016-02-23 13:40:00,116.8,116.92,116.78,116.91,27330.0,116.8,116.92,116.78,116.91,27330.0
2016-02-23 13:45:00,116.91,116.94,116.89,116.92,17978.0,116.91,116.94,116.89,116.92,17978.0
2016-02-23 13:50:00,116.92,116.96,116.9,116.94,70174.0,116.92,116.96,116.9,116.94,70174.0
2016-02-23 13:55:00,116.95,116.95,116.88,116.89,18265.0,116.95,116.95,116.88,116.89,18265.0
2016-02-23 14:00:00,116.88,116.9,116.86,116.87,74797.0,116.88,116.9,116.86,116.87,74797.0
2016-02-23 14:05:00,116.87,116.9,116.85,116.86,13221.0,116.87,116.9,116.85,116.86,13221.0
2016-02-23 14:10:00,116.85,116.9,116.84,116.88,21009.0,116.85,116.9,116.84,116.88,21009.0
2016-02-23 14:15:00,116.88,116.88,116.78,116.83,41270.0,116.88,116.88,116.78,116.83,41270.0
2016-02-23 14:20:00,116.84,116.87,116.81,116.84,17217.0,116.84,116.87,116.81,116.84,17217.0
2016-02-23 14:25:00,116.83,116.95,116.81,116.9,40189.0,116.83,116.95,116.81,116.9,40189.0
2016-02-23 14:30:00,116.91,116.93,116.87,116.87,25121.0,116.91,116.93,116.87,116.87,25121.0
2016-02-23 14:35:00,116.86,116.91,116.84,116.87,45461.0,116.86,116.91,116.84,116.87,45461.0
2016-02-23 14:40:00,116.87,116.91,116.85,116.87,23570.0,116.87,116.91,116.85,116.87,23570.0
2016-02-23 14:45:00,116.87,116.95,116.87,116.95,40947.0,116.87,116.95,116.87,116.95,40947.0
2016-02-23 14:50:00,116.96,116.96,116.9,116.95,34248.0,116.96,116.96,116.9,116.95,34248.0
2016-02-23 14:55:00,116.95,116.96,116.92,116.96,26292.0,116.95,116.96,116.92,116.96,26292.0
2016-02-23 15:00:00,116.95,117.02,116.95,117.02,27867.0,116.95,117.02,116.95,117.02,27867.0
2016-02-23 15:05:00,117.02,117.06,116.95,116.96,80095.0,117.02,117.06,116.95,116.96,80095.0
2016-02-23 15:10:00,116.96,117.09,116.95,117.09,54728.0,116.96,117.09,116.95,117.09,54728.0
2016-02-23 15:15:00,117.08,117.09,117.03,117.06,29500.0,117.08,117.09,117.03,117.06,29500.0
2016-02-23 15:20:00,117.06,117.07,117.01,117.05,59538.0,117.06,117.07,117.01,117.05,59538.0
2016-02-23 15:25:00,117.05,117.05,116.97,117.0,151550.0,117.05,117.05,116.97,117.0,151550.0
2016-02-23 15:30:00,116.99,117.0,116.89,116.91,83278.0,116.99,117.0,116.89,116.91,83278.0
2016-02-23 15:35:00,116.91,116.93,116.9,116.9,78963.0,116.91,116.93,116.9,116.9,78963.0
2016-02-23 15:40:00,116.9,116.91,116.88,116.89,97186.0,116.9,116.91,116.88,116.89,97186.0
2016-02-23 15:45:00,116.89,117.02,116.89,117.02,122287.0,116.89,117.02,116.89,117.02,122287.0
2016-02-23 15:50:00,117.03,117.05,116.99,117.03,215758.0,117.03,117.05,116.99,117.03,215758.0
2016-02-23 15:55:00,117.03,117.22,117.02,117.21,641145.0,117.03,117.22,117.02,117.21,641145.0
2016-02-24 09:30:00,119.0,119.07,118.94,119.02,708904.0,119.0,119.07,118.94,119.02,708904.0
2016-02-24 09:35:00,119.02,119.05,118.9,118.92,242579.0,119.02,119.05,118.9,118.92,242579.0
2016-02-24 09:40:00,118.91,119.03,118.84,118.88,179929.0,118.91,119.03,118.84,118.88,179929.0
2016-02-24 09:45:00,118.88,119.36,118.88,119.34,627379.0,118.88,119.36,118.88,119.34,627379.0
2016-02-24 09:50:00,119.36,119.55,119.35,119.43,428591.0,119.36,119.55,119.35,119.43,428591.0
2016-02-24 09:55:00,119.44,119.54,119.39,119.48,264751.0,119.44,119.54,119.39,119.48,264751.0
2016-02-24 10:00:00,119.5,119.68,119.44,119.52,442600.0,119.5,119.68,119.44,119.52,442600.0
2016-02-24 10:05:00,119.53,119.57,119.43,119.44,243796.0,119.53,119.57,119.43,119.44,243796.0
2016-02-24 10:10:00,119.43,119.57,119.38,119.57,184629.0,119.43,119.57,119.38,119.57,184629.0
2016-02-24 10:15:00,119.57,119.76,119.55,119.69,183538.0,119.57,119.76,119.55,119.69,183538.0
2016-02-24 10:20:00,119.68,119.84,119.68,119.8,229984.0,119.68,119.84,119.68,119.8,229984.0
2016-02-24 10:25:00,119.8,119.86,119.55,119.59,448319.0,119.8,119.86,119.55,119.59,448319.0
2016-02-24 10:30:00,119.58,119.72,119.5,119.59,497644.0,119.58,119.72,119.5,119.59,497644.0
2016-02-24 10:35:00,119.6,119.64,119.05,119.16,518829.0,119.6,119.64,119.05,119.16,518829.0
2016-02-24 10:40:00,119.16,119.29,119.12,119.27,241528.0,119.16,119.29,119.12,119.27,241528.0
2016-02-24 10:45:00,119.27,119.36,119.26,119.3,117181.0,119.27,119.36,119.26,119.3,117181.0
2016-02-24 10:50:00,119.3,119.5,119.22,119.42,80639.0,119.3,119.5,119.22,119.42,80639.0
2016-02-24 10:55:00,119.42,119.46,119.24,119.33,129031.0,119.42,119.46,119.24,119.33,129031.0
2016-02-24 11:00:00,119.32,119.35,119.19,119.26,105392.0,119.32,119.35,119.19,119.26,105392.0
2016-02-24 11:05:00,119.26,119.41,119.25,119.34,94022.0,119.26,119.41,119.25,119.34,94022.0
2016-02-24 11:10:00,119.31,119.41,119.3,119.39,159307.0,119.31,119.41,119.3,119.39,159307.0
2016-02-24 11:15:00,119.4,119.55,119.36,119.42,132704.0,119.4,119.55,119.36,119.42,132704.0
2016-02-24 11:20:00,119.43,119.47,119.28,119.36,89796.0,119.43,119.47,119.28,119.36,89796.0
2016-02-24 11:25:00,119.35,119.42,119.33,119.41,72011.0,119.35,119.42,119.33,119.41,72011.0
2016-02-24 11:30:00,119.41,119.47,119.37,119.42,138041.0,119.41,119.47,119.37,119.42,138041.0
2016-02-24 11:35:00,119.41,119.43,119.3,119.32,68862.0,119.41,119.43,119.3,119.32,68862.0
2016-02-24 11:40:00,119.31,119.32,119.12,119.12,223979.0,119.31,119.32,119.12,119.12,223979.0
2016-02-24 11:45:00,119.13,119.2,119.1,119.14,165890.0,119.13,119.2,119.1,119.14,165890.0
2016-02-24 11:50:00,119.13,119.14,118.89,119.0,217025.0,119.13,119.14,118.89,119.0,217025.0
2016-02-24 11:55:00,118.99,119.08,118.98,119.01,116987.0,118.99,119.08,118.98,119.01,116987.0
2016-02-24 12:00:00,119.01,119.02,118.61,118.69,232455.0,119.01,119.02,118.61,118.69,232455.0
2016-02-24 12:05:00,118.68,118.76,118.6,118.63,109312.0,118.68,118.76,118.6,118.63,109312.0
2016-02-24 12:10:00,118.66,118.84,118.58,118.79,139195.0,118.66,118.84,118.58,118.79,139195.0
2016-02-24 12:15:00,118.78,118.89,118.75,118.88,120162.0,118.78,118.89,118.75,118.88,120162.0
2016-02-24 12:20:00,118.88,118.93,118.76,118.93,71841.0,118.88,118.93,118.76,118.93,71841.0
2016-02-24 12:25:00,118.91,118.95,118.84,118.86,82334.0,118.91,118.95,118.84,118.86,82334.0
2016-02-24 12:30:00,118.87,118.99,118.86,118.99,28322.0,118.87,118.99,118.86,118.99,28322.0
2016-02-24 12:35:00,118.98,119.04,118.88,118.88,86644.0,118.98,119.04,118.88,118.88,86644.0
2016-02-24 12:40:00,118.89,118.93,118.81,118.81,69220.0,118.89,118.93,118.81,118.81,69220.0
2016-02-24 12:45:00,118.81,118.86,118.39,118.51,297408.0,118.81,118.86,118.39,118.51,297408.0
2016-02-24 12:50:00,118.52,118.59,118.38,118.4,142278.0,118.52,118.59,118.38,118.4,142278.0
2016-02-24 12:55:00,118.4,118.44,118.23,118.34,133426.0,118.4,118.44,118.23,118.34,133426.0
2016-02-24 13:00:00,118.36,118.46,118.31,118.39,171351.0,118.36,118.46,118.31,118.39,171351.0
2016-02-24 13:05:00,118.4,118.41,118.22,118.33,118497.0,118.4,118.41,118.22,118.33,118497.0
2016-02-24 13:10:00,118.33,118.49,118.32,118.45,90727.0,118.33,118.49,118.32,118.45,90727.0
2016-02-24 13:15:00,118.44,118.46,118.35,118.45,60592.0,118.44,118.46,118.35,118.45,60592.0
2016-02-24 13:20:00,118.45,118.52,118.37,118.38,67395.0,118.45,118.52,118.37,118.38,67395.0
2016-02-24 13:25:00,118.37,118.45,118.32,118.45,123049.0,118.37,118.45,118.32,118.45,123049.0
2016-02-24 13:30:00,118.43,118.6,118.39,118.58,87135.0,118.43,118.6,118.39,118.58,87135.0
2016-02-24 13:35:00,118.57,118.72,118.55,118.69,45119.0,118.57,118.72,118.55,118.69,45119.0
2016-02-24 13:40:00,118.69,118.69,118.48,118.56,77153.0,118.69,118.69,118.48,118.56,77153.0
2016-02-24 13:45:00,118.55,118.63,118.46,118.52,79658.0,118.55,118.63,118.46,118.52,79658.0
2016-02-24 13:50:00,118.54,118.55,118.45,118.47,31069.0,118.54,118.55,118.45,118.47,31069.0
2016-02-24 13:55:00,118.47,118.5,118.32,118.48,82178.0,118.47,118.5,118.32,118.48,82178.0
2016-02-24 14:00:00,118.48,118.48,118.36,118.47,156667.0,118.48,118.48,118.36,118.47,156667.0
2016-02-24 14:05:00,118.46,118.47,118.13,118.16,227812.0,118.46,118.47,118.13,118.16,227812.0
2016-02-24 14:10:00,118.18,118.23,118.07,118.07,140830.0,118.18,118.23,118.07,118.07,140830.0
2016-02-24 14:15:00,118.07,118.14,117.96,118.03,127565.0,118.07,118.14,117.96,118.03,127565.0
2016-02-24 14:20:00,118.03,118.06,117.92,117.94,94382.0,118.03,118.06,117.92,117.94,94382.0
2016-02-24 14:25:00,117.94,118.07,117.94,118.03,89979.0,117.94,118.07,117.94,118.03,89979.0
2016-02-24 14:30:00,118.04,118.07,117.96,118.01,90962.0,118.04,118.07,117.96,118.01,90962.0
2016-02-24 14:35:00,118.0,118.03,117.66,117.66,128812.0,118.0,118.03,117.66,117.66,128812.0
2016-02-24 14:40:00,117.67,117.67,117.35,117.41,221079.0,117.67,117.67,117.35,117.41,221079.0
2016-02-24 14:45:00,117.42,117.69,117.41,117.65,211130.0,117.42,117.69,117.41,117.65,211130.0
2016-02-24 14:50:00,117.65,117.65,117.45,117.45,70526.0,117.65,117.65,117.45,117.45,70526.0
2016-02-24 14:55:00,117.46,117.63,117.46,117.6,81638.0,117.46,117.63,117.46,117.6,81638.0
2016-02-24 15:00:00,117.6,117.8,117.55,117.8,136524.0,117.6,117.8,117.55,117.8,136524.0
2016-02-24 15:05:00,117.81,117.87,117.54,117.56,209997.0,117.81,117.87,117.54,117.56,209997.0
2016-02-24 15:10:00,117.55,117.61,117.51,117.52,64639.0,117.55,117.61,117.51,117.52,64639.0
2016-02-24 15:15:00,117.52,117.56,117.35,117.41,156312.0,117.52,117.56,117.35,117.41,156312.0
2016-02-24 15:20:00,117.4,117.67,117.39,117.66,72783.0,117.4,117.67,117.39,117.66,72783.0
2016-02-24 15:25:00,117.66,117.67,117.4,117.4,175173.0,117.66,117.67,117.4,117.4,175173.0
2016-02-24 15:30:00,117.39,117.57,117.39,117.56,97968.0,117.39,117.57,117.39,117.56,97968.0
2016-02-24 15:35:00,117.55,117.6,117.47,117.47,197579.0,117.55,117.6,117.47,117.47,197579.0
2016-02-24 15:40:00,117.48,117.57,117.41,117.57,210037.0,117.48,117.57,117.41,117.57,210037.0
2016-02-24 15:45:00,117.56,117.58,117.49,117.58,140646.0,117.56,117.58,117.49,117.58,140646.0
2016-02-24 15:50:00,117.58,117.6,117.54,117.55,121470.0,117.58,117.6,117.54,117.55,121470.0
2016-02-24 15:55:00,117.55,117.6,117.55,117.59,1734580.0,117.55,117.6,117.55,117.59,1734580.0
2016-02-25 09:30:00,117.62,117.86,117.54,117.6,299861.0,117.62,117.86,117.54,117.6,299861.0
2016-02-25 09:35:00,117.61,118.02,117.55,117.98,226493.0,117.61,118.02,117.55,117.98,226493.0
2016-02-25 09:40:00,117.99,118.28,117.84,118.22,233983.0,117.99,118.28,117.84,118.22,233983.0
2016-02-25 09:45:00,118.22,118.25,118.07,118.13,89920.0,118.22,118.25,118.07,118.13,89920.0
2016-02-25 09:50:00,118.14,118.16,117.93,118.07,88960.0,118.14,118.16,117.93,118.07,88960.0
2016-02-25 09:55:00,118.05,118.2,118.01,118.17,99866.0,118.05,118.2,118.01,118.17,99866.0
2016-02-25 10:00:00,118.18,118.41,118.18,118.31,178673.0,118.18,118.41,118.18,118.31,178673.0
2016-02-25 10:05:00,118.32,118.4,118.26,118.34,96956.0,118.32,118.4,118.26,118.34,96956.0
2016-02-25 10:10:00,118.33,118.47,118.21,118.21,152343.0,118.33,118.47,118.21,118.21,152343.0
2016-02-25 10:15:00,118.22,118.28,118.11,118.14,143523.0,118.22,118.28,118.11,118.14,143523.0
2016-02-25 10:20:00,118.13,118.27,118.11,118.23,107616.0,118.13,118.27,118.11,118.23,107616.0
2016-02-25 10:25:00,118.22,118.22,118.09,118.17,70204.0,118.22,118.22,118.09,118.17,70204.0
2016-02-25 10:30:00,118.17,118.36,118.17,118.31,135912.0,118.17,118.36,118.17,118.31,135912.0
2016-02-25 10:35:00,118.31,118.35,118.25,118.3,93736.0,118.31,118.35,118.25,118.3,93736.0
2016-02-25 10:40:00,118.3,118.33,118.09,118.1,92989.0,118.3,118.33,118.09,118.1,92989.0
2016-02-25 10:45:00,118.1,118.26,118.1,118.18,110301.0,118.1,118.26,118.1,118.18,110301.0
2016-02-25 10:50:00,118.17,118.3,118.16,118.19,74601.0,118.17,118.3,118.16,118.19,74601.0
2016-02-25 10:55:00,118.18,118.43,118.18,118.43,135078.0,118.18,118.43,118.18,118.43,135078.0
2016-02-25 11:00:00,118.42,118.59,118.34,118.53,175725.0,118.42,118.59,118.34,118.53,175725.0
2016-02-25 11:05:00,118.54,118.6,118.34,118.38,151512.0,118.54,118.6,118.34,118.38,151512.0
2016-02-25 11:10:00,118.39,118.45,118.31,118.42,88090.0,118.39,118.45,118.31,118.42,88090.0
2016-02-25 11:15:00,118.45,118.5,118.28,118.43,92422.0,118.45,118.5,118.28,118.43,92422.0
2016-02-25 11:20:00,118.42,118.46,118.34,118.37,72338.0,118.42,118.46,118.34,118.37,72338.0
2016-02-25 11:25:00,118.38,118.41,118.29,118.35,95595.0,118.38,118.41,118.29,118.35,95595.0
2016-02-25 11:30:00,118.36,118.43,118.28,118.39,65355.0,118.36,118.43,118.28,118.39,65355.0
2016-02-25 11:35:00,118.37,118.57,118.36,118.51,108423.0,118.37,118.57,118.36,118.51,108423.0
2016-02-25 11:40:00,118.52,118.75,118.49,118.75,145144.0,118.52,118.75,118.49,118.75,145144.0
2016-02-25 11:45:00,118.75,118.75,118.63,118.65,72980.0,118.75,118.75,118.63,118.65,72980.0
2016-02-25 11:50:00,118.65,118.66,118.48,118.54,163217.0,118.65,118.66,118.48,118.54,163217.0
2016-02-25 11:55:00,118.54,118.56,118.41,118.51,114276.0,118.54,118.56,118.41,118.51,114276.0
2016-02-25 12:00:00,118.51,118.53,118.41,118.48,79824.0,118.51,118.53,118.41,118.48,79824.0
2016-02-25 12:05:00,118.49,118.51,118.34,118.45,113068.0,118.49,118.51,118.34,118.45,113068.0
2016-02-25 12:10:00,118.44,118.52,118.41,118.42,45213.0,118.44,118.52,118.41,118.42,45213.0
2016-02-25 12:15:00,118.41,118.48,118.39,118.47,38297.0,118.41,118.48,118.39,118.47,38297.0
2016-02-25 12:20:00,118.48,118.55,118.45,118.52,50749.0,118.48,118.55,118.45,118.52,50749.0
2016-02-25 12:25:00,118.53,118.57,118.48,118.55,58620.0,118.53,118.57,118.48,118.55,58620.0
2016-02-25 12:30:00,118.56,118.73,118.54,118.67,117310.0,118.56,118.73,118.54,118.67,117310.0
2016-02-25 12:35:00,118.67,118.68,118.56,118.61,76136.0,118.67,118.68,118.56,118.61,76136.0
2016-02-25 12:40:00,118.61,118.83,118.58,118.78,90249.0,118.61,118.83,118.58,118.78,90249.0
2016-02-25 12:45:00,118.78,118.91,118.69,118.71,179761.0,118.78,118.91,118.69,118.71,179761.0
2016-02-25 12:50:00,118.71,118.71,118.55,118.66,63739.0,118.71,118.71,118.55,118.66,63739.0
2016-02-25 12:55:00,118.65,118.74,118.62,118.72,64707.0,118.65,118.74,118.62,118.72,64707.0
2016-02-25 13:00:00,118.73,118.78,118.65,118.65,164041.0,118.73,118.78,118.65,118.65,164041.0
2016-02-25 13:05:00,118.65,118.73,118.58,118.7,91214.0,118.65,118.73,118.58,118.7,91214.0
2016-02-25 13:10:00,118.69,118.77,118.66,118.66,85293.0,118.69,118.77,118.66,118.66,85293.0
2016-02-25 13:15:00,118.67,118.68,118.59,118.61,122198.0,118.67,118.68,118.59,118.61,122198.0
2016-02-25 13:20:00,118.6,118.66,118.56,118.6,94281.0,118.6,118.66,118.56,118.6,94281.0
2016-02-25 13:25:00,118.6,118.62,118.35,118.44,153289.0,118.6,118.62,118.35,118.44,153289.0
2016-02-25 13:30:00,118.43,118.44,118.19,118.24,241905.0,118.43,118.44,118.19,118.24,241905.0
2016-02-25 13:35:00,118.24,118.34,118.24,118.29,261324.0,118.24,118.34,118.24,118.29,261324.0
2016-02-25 13:40:00,118.29,118.29,117.87,117.96,302195.0,118.29,118.29,117.87,117.96,302195.0
2016-02-25 13:45:00,117.96,118.11,117.96,118.03,95328.0,117.96,118.11,117.96,118.03,95328.0
2016-02-25 13:50:00,118.01,118.05,117.88,118.04,149082.0,118.01,118.05,117.88,118.04,149082.0
2016-02-25 13:55:00,118.03,118.25,117.99,118.08,103070.0,118.03,118.25,117.99,118.08,103070.0
2016-02-25 14:00:00,118.07,118.29,118.05,118.2,74577.0,118.07,118.29,118.05,118.2,74577.0
2016-02-25 14:05:00,118.2,118.23,118.09,118.11,72429.0,118.2,118.23,118.09,118.11,72429.0
2016-02-25 14:10:00,118.13,118.14,117.96,117.98,77753.0,118.13,118.14,117.96,117.98,77753.0
2016-02-25 14:15:00,117.99,118.23,117.97,118.05,109412.0,117.99,118.23,117.97,118.05,109412.0
2016-02-25 14:20:00,118.04,118.16,117.95,118.13,137106.0,118.04,118.16,117.95,118.13,137106.0
2016-02-25 14:25:00,118.16,118.18,118.09,118.11,67415.0,118.16,118.18,118.09,118.11,67415.0
2016-02-25 14:30:00,118.12,118.23,118.11,118.21,44570.0,118.12,118.23,118.11,118.21,44570.0
2016-02-25 14:35:00,118.2,118.32,118.2,118.25,109445.0,118.2,118.32,118.2,118.25,109445.0
2016-02-25 14:40:00,118.26,118.36,118.26,118.3,84277.0,118.26,118.36,118.26,118.3,84277.0
2016-02-25 14:45:00,118.29,118.34,118.28,118.31,129911.0,118.29,118.34,118.28,118.31,129911.0
2016-02-25 14:50:00,118.31,118.53,118.3,118.47,87539.0,118.31,118.53,118.3,118.47,87539.0
2016-02-25 14:55:00,118.47,118.51,118.44,118.45,52252.0,118.47,118.51,118.44,118.45,52252.0
2016-02-25 15:00:00,118.45,118.5,118.31,118.32,90504.0,118.45,118.5,118.31,118.32,90504.0
2016-02-25 15:05:00,118.3,118.33,118.11,118.11,111494.0,118.3,118.33,118.11,118.11,111494.0
2016-02-25 15:10:00,118.11,118.22,118.11,118.13,135334.0,118.11,118.22,118.11,118.13,135334.0
2016-02-25 15:15:00,118.13,118.27,118.12,118.25,72004.0,118.13,118.27,118.12,118.25,72004.0
2016-02-25 15:20:00,118.25,118.28,118.2,118.28,50170.0,118.25,118.28,118.2,118.28,50170.0
2016-02-25 15:25:00,118.27,118.29,118.23,118.25,62612.0,118.27,118.29,118.23,118.25,62612.0
2016-02-25 15:30:00,118.26,118.3,118.19,118.29,70945.0,118.26,118.3,118.19,118.29,70945.0
2016-02-25 15:35:00,118.29,118.31,118.19,118.2,84515.0,118.29,118.31,118.19,118.2,84515.0
2016-02-25 15:40:00,118.19,118.21,118.11,118.16,79868.0,118.19,118.21,118.11,118.16,79868.0
2016-02-25 15:45:00,118.15,118.16,118.11,118.13,93542.0,118.15,118.16,118.11,118.13,93542.0
2016-02-25 15:50:00,118.12,118.16,118.11,118.15,113895.0,118.12,118.16,118.11,118.15,113895.0
2016-02-25 15:55:00,118.15,118.17,117.87,117.92,451960.0,118.15,118.17,117.87,117.92,451960.0
2016-02-26 09:30:00,117.43,117.48,117.27,117.42,247680.0,117.43,117.48,117.27,117.42,247680.0
2016-02-26 09:35:00,117.43,117.49,117.26,117.44,106011.0,117.43,117.49,117.26,117.44,106011.0
2016-02-26 09:40:00,117.44,117.72,117.37,117.59,151737.0,117.44,117.72,117.37,117.59,151737.0
2016-02-26 09:45:00,117.58,117.64,117.49,117.59,110143.0,117.58,117.64,117.49,117.59,110143.0
2016-02-26 09:50:00,117.55,117.6,117.45,117.5,134613.0,117.55,117.6,117.45,117.5,134613.0
2016-02-26 09:55:00,117.49,117.5,117.28,117.33,201078.0,117.49,117.5,117.28,117.33,201078.0
2016-02-26 10:00:00,117.33,117.41,117.04,117.27,305151.0,117.33,117.41,117.04,117.27,305151.0
2016-02-26 10:05:00,117.27,117.27,116.96,117.22,234372.0,117.27,117.27,116.96,117.22,234372.0
2016-02-26 10:10:00,117.23,117.36,116.97,117.08,157857.0,117.23,117.36,116.97,117.08,157857.0
2016-02-26 10:15:00,117.09,117.24,116.96,117.13,149237.0,117.09,117.24,116.96,117.13,149237.0
2016-02-26 10:20:00,117.16,117.32,117.1,117.31,198870.0,117.16,117.32,117.1,117.31,198870.0
2016-02-26 10:25:00,117.31,117.42,117.27,117.3,105756.0,117.31,117.42,117.27,117.3,105756.0
2016-02-26 10:30:00,117.29,117.31,117.15,117.19,58668.0,117.29,117.31,117.15,117.19,58668.0
2016-02-26 10:35:00,117.19,117.21,116.82,116.82,199379.0,117.19,117.21,116.82,116.82,199379.0
2016-02-26 10:40:00,116.83,116.93,116.74,116.83,265159.0,116.83,116.93,116.74,116.83,265159.0
2016-02-26 10:45:00,116.82,116.84,116.69,116.69,145926.0,116.82,116.84,116.69,116.69,145926.0
2016-02-26 10:50:00,116.7,116.73,116.45,116.46,396864.0,116.7,116.73,116.45,116.46,396864.0
2016-02-26 10:55:00,116.46,116.61,116.33,116.38,122753.0,116.46,116.61,116.33,116.38,122753.0
2016-02-26 11:00:00,116.39,116.39,115.98,116.12,378527.0,116.39,116.39,115.98,116.12,378527.0
2016-02-26 11:05:00,116.1,116.14,115.86,116.07,475359.0,116.1,116.14,115.86,116.07,475359.0
2016-02-26 11:10:00,116.07,116.29,115.96,116.25,358820.0,116.07,116.29,115.96,116.25,358820.0
2016-02-26 11:15:00,116.24,116.42,116.16,116.35,136847.0,116.24,116.42,116.16,116.35,136847.0
2016-02-26 11:20:00,116.35,116.46,116.31,116.37,88418.0,116.35,116.46,116.31,116.37,88418.0
2016-02-26 11:25:00,116.39,116.49,116.36,116.41,88017.0,116.39,116.49,116.36,116.41,88017.0
2016-02-26 11:30:00,116.4,116.51,116.28,116.39,111409.0,116.4,116.51,116.28,116.39,111409.0
2016-02-26 11:35:00,116.42,116.51,116.37,116.44,81788.0,116.42,116.51,116.37,116.44,81788.0
2016-02-26 11:40:00,116.45,116.47,116.4,116.45,47601.0,116.45,116.47,116.4,116.45,47601.0
2016-02-26 11:45:00,116.44,116.46,116.3,116.31,56349.0,116.44,116.46,116.3,116.31,56349.0
2016-02-26 11:50:00,116.3,116.46,116.29,116.4,123739.0,116.3,116.46,116.29,116.4,123739.0
2016-02-26 11:55:00,116.42,116.6,116.42,116.55,62318.0,116.42,116.6,116.42,116.55,62318.0
2016-02-26 12:00:00,116.56,116.69,116.53,116.65,84106.0,116.56,116.69,116.53,116.65,84106.0
2016-02-26 12:05:00,116.66,116.72,116.53,116.59,120951.0,116.66,116.72,116.53,116.59,120951.0
2016-02-26 12:10:00,116.58,116.66,116.53,116.66,46127.0,116.58,116.66,116.53,116.66,46127.0
2016-02-26 12:15:00,116.66,116.66,116.49,116.54,68004.0,116.66,116.66,116.49,116.54,68004.0
2016-02-26 12:20:00,116.54,116.63,116.52,116.59,36414.0,116.54,116.63,116.52,116.59,36414.0
2016-02-26 12:25:00,116.59,116.62,116.51,116.6,157278.0,116.59,116.62,116.51,116.6,157278.0
2016-02-26 12:30:00,116.59,116.83,116.59,116.76,277701.0,116.59,116.83,116.59,116.76,277701.0
2016-02-26 12:35:00,116.77,116.9,116.76,116.8,388587.0,116.77,116.9,116.76,116.8,388587.0
2016-02-26 12:40:00,116.79,116.87,116.78,116.8,221474.0,116.79,116.87,116.78,116.8,221474.0
2016-02-26 12:45:00,116.8,116.85,116.74,116.84,94541.0,116.8,116.85,116.74,116.84,94541.0
2016-02-26 12:50:00,116.83,116.83,116.69,116.75,59590.0,116.83,116.83,116.69,116.75,59590.0
2016-02-26 12:55:00,116.74,116.74,116.66,116.66,55677.0,116.74,116.74,116.66,116.66,55677.0
2016-02-26 13:00:00,116.67,116.74,116.61,116.68,68122.0,116.67,116.74,116.61,116.68,68122.0
2016-02-26 13:05:00,116.67,116.68,116.61,116.66,185913.0,116.67,116.68,116.61,116.66,185913.0
2016-02-26 13:10:00,116.67,116.73,116.67,116.72,33519.0,116.67,116.73,116.67,116.72,33519.0
2016-02-26 13:15:00,116.74,116.75,116.63,116.63,27431.0,116.74,116.75,116.63,116.63,27431.0
2016-02-26 13:20:00,116.64,116.69,116.61,116.63,70693.0,116.64,116.69,116.61,116.63,70693.0
2016-02-26 13:25:00,116.63,116.7,116.62,116.68,35493.0,116.63,116.7,116.62,116.68,35493.0
2016-02-26 13:30:00,116.69,116.79,116.68,116.79,45230.0,116.69,116.79,116.68,116.79,45230.0
2016-02-26 13:35:00,116.79,116.82,116.68,116.71,29489.0,116.79,116.82,116.68,116.71,29489.0
2016-02-26 13:40:00,116.71,116.86,116.71,116.82,67643.0,116.71,116.86,116.71,116.82,67643.0
2016-02-26 13:45:00,116.81,116.83,116.78,116.78,21667.0,116.81,116.83,116.78,116.78,21667.0
2016-02-26 13:50:00,116.78,116.9,116.76,116.84,60805.0,116.78,116.9,116.76,116.84,60805.0
2016-02-26 13:55:00,116.84,117.05,116.84,116.85,113933.0,116.84,117.05,116.84,116.85,113933.0
2016-02-26 14:00:00,116.86,116.91,116.83,116.87,142702.0,116.86,116.91,116.83,116.87,142702.0
2016-02-26 14:05:00,116.86,116.89,116.82,116.85,65713.0,116.86,116.89,116.82,116.85,65713.0
2016-02-26 14:10:00,116.86,116.92,116.85,116.87,35580.0,116.86,116.92,116.85,116.87,35580.0
2016-02-26 14:15:00,116.86,116.92,116.84,116.86,32995.0,116.86,116.92,116.84,116.86,32995.0
2016-02-26 14:20:00,116.86,116.92,116.85,116.91,188513.0,116.86,116.92,116.85,116.91,188513.0
2016-02-26 14:25:00,116.91,117.02,116.89,117.0,56816.0,116.91,117.02,116.89,117.0,56816.0
2016-02-26 14:30:00,117.01,117.06,117.0,117.03,26291.0,117.01,117.06,117.0,117.03,26291.0
2016-02-26 14:35:00,117.04,117.3,117.03,117.25,167792.0,117.04,117.3,117.03,117.25,167792.0
2016-02-26 14:40:00,117.24,117.3,117.2,117.26,116204.0,117.24,117.3,117.2,117.26,116204.0
2016-02-26 14:45:00,117.26,117.26,117.14,117.18,59496.0,117.26,117.26,117.14,117.18,59496.0
2016-02-26 14:50:00,117.19,117.24,117.12,117.17,56148.0,117.19,117.24,117.12,117.17,56148.0
2016-02-26 14:55:00,117.18,117.22,117.17,117.22,19292.0,117.18,117.22,117.17,117.22,19292.0
2016-02-26 15:00:00,117.23,117.29,116.94,117.03,126696.0,117.23,117.29,116.94,117.03,126696.0
2016-02-26 15:05:00,117.03,117.1,117.0,117.06,39750.0,117.03,117.1,117.0,117.06,39750.0
2016-02-26 15:10:00,117.06,117.2,117.05,117.19,118164.0,117.06,117.2,117.05,117.19,118164.0
2016-02-26 15:15:00,117.19,117.23,117.08,117.08,144060.0,117.19,117.23,117.08,117.08,144060.0
2016-02-26 15:20:00,117.09,117.14,117.07,117.08,140301.0,117.09,117.14,117.07,117.08,140301.0
2016-02-26 15:25:00,117.09,117.11,117.08,117.1,187706.0,117.09,117.11,117.08,117.1,187706.0
2016-02-26 15:30:00,117.09,117.1,116.93,116.93,153800.0,117.09,117.1,116.93,116.93,153800.0
2016-02-26 15:35:00,116.93,117.1,116.93,117.07,114983.0,116.93,117.1,116.93,117.07,114983.0
2016-02-26 15:40:00,117.06,117.08,117.04,117.06,116388.0,117.06,117.08,117.04,117.06,116388.0
2016-02-26 15:45:00,117.06,117.08,117.0,117.08,109839.0,117.06,117.08,117.0,117.08,109839.0
2016-02-26 15:50:00,117.08,117.1,117.03,117.07,302048.0,117.08,117.1,117.03,117.07,302048.0
2016-02-26 15:55:00,117.07,117.14,117.06,117.1,539783.0,117.07,117.14,117.06,117.1,539783.0
2016-02-29 09:30:00,117.59,117.87,117.53,117.77,243985.0,117.59,117.87,117.53,117.77,243985.0
2016-02-29 09:35:00,117.76,117.93,117.74,117.83,129373.0,117.76,117.93,117.74,117.83,129373.0
2016-02-29 09:40:00,117.84,118.0,117.81,117.96,196136.0,117.84,118.0,117.81,117.96,196136.0
2016-02-29 09:45:00,117.96,118.07,117.95,118.06,249076.0,117.96,118.07,117.95,118.06,249076.0
2016-02-29 09:50:00,118.07,118.09,117.91,117.99,182084.0,118.07,118.09,117.91,117.99,182084.0
2016-02-29 09:55:00,117.99,118.06,117.95,118.0,60285.0,117.99,118.06,117.95,118.0,60285.0
2016-02-29 10:00:00,118.01,118.21,117.99,118.14,289355.0,118.01,118.21,117.99,118.14,289355.0
2016-02-29 10:05:00,118.15,118.2,118.05,118.14,74589.0,118.15,118.2,118.05,118.14,74589.0
2016-02-29 10:10:00,118.13,118.13,117.98,118.01,155850.0,118.13,118.13,117.98,118.01,155850.0
2016-02-29 10:15:00,118.0,118.02,117.92,117.98,108409.0,118.0,118.02,117.92,117.98,108409.0
2016-02-29 10:20:00,117.99,117.99,117.86,117.89,50879.0,117.99,117.99,117.86,117.89,50879.0
2016-02-29 10:25:00,117.91,117.93,117.87,117.93,36153.0,117.91,117.93,117.87,117.93,36153.0
2016-02-29 10:30:00,117.92,117.98,117.89,117.95,45319.0,117.92,117.98,117.89,117.95,45319.0
2016-02-29 10:35:00,117.95,117.97,117.88,117.91,73238.0,117.95,117.97,117.88,117.91,73238.0
2016-02-29 10:40:00,117.92,118.02,117.92,118.0,70037.0,117.92,118.02,117.92,118.0,70037.0
2016-02-29 10:45:00,118.01,118.04,117.91,117.91,100889.0,118.01,118.04,117.91,117.91,100889.0
2016-02-29 10:50:00,117.91,117.98,117.83,117.87,71404.0,117.91,117.98,117.83,117.87,71404.0
2016-02-29 10:55:00,117.86,117.95,117.76,117.79,143031.0,117.86,117.95,117.76,117.79,143031.0
2016-02-29 11:00:00,117.8,117.95,117.77,117.95,52769.0,117.8,117.95,117.77,117.95,52769.0
2016-02-29 11:05:00,117.95,117.95,117.82,117.85,54606.0,117.95,117.95,117.82,117.85,54606.0
2016-02-29 11:10:00,117.84,117.93,117.84,117.89,50329.0,117.84,117.93,117.84,117.89,50329.0
2016-02-29 11:15:00,117.88,117.91,117.8,117.83,56152.0,117.88,117.91,117.8,117.83,56152.0
2016-02-29 11:20:00,117.83,117.87,117.79,117.87,33232.0,117.83,117.87,117.79,117.87,33232.0
2016-02-29 11:25:00,117.86,118.09,117.85,118.03,246535.0,117.86,118.09,117.85,118.03,246535.0
2016-02-29 11:30:00,118.03,118.05,117.95,117.99,92450.0,118.03,118.05,117.95,117.99,92450.0
2016-02-29 11:35:00,117.99,118.01,117.9,117.92,91195.0,117.99,118.01,117.9,117.92,91195.0
2016-02-29 11:40:00,117.92,117.92,117.85,117.89,95066.0,117.92,117.92,117.85,117.89,95066.0
2016-02-29 11:45:00,117.9,117.95,117.87,117.91,29037.0,117.9,117.95,117.87,117.91,29037.0
2016-02-29 11:50:00,117.9,117.96,117.85,117.9,115287.0,117.9,117.96,117.85,117.9,115287.0
2016-02-29 11:55:00,117.9,117.98,117.88,117.94,69379.0,117.9,117.98,117.88,117.94,69379.0
2016-02-29 12:00:00,117.93,117.93,117.81,117.9,82233.0,117.93,117.93,117.81,117.9,82233.0
2016-02-29 12:05:00,117.91,117.91,117.83,117.86,33530.0,117.91,117.91,117.83,117.86,33530.0
2016-02-29 12:10:00,117.87,117.87,117.77,117.78,34271.0,117.87,117.87,117.77,117.78,34271.0
2016-02-29 12:15:00,117.78,117.84,117.77,117.82,32720.0,117.78,117.84,117.77,117.82,32720.0
2016-02-29 12:20:00,117.83,117.86,117.78,117.82,66022.0,117.83,117.86,117.78,117.82,66022.0
2016-02-29 12:25:00,117.82,117.87,117.8,117.83,22957.0,117.82,117.87,117.8,117.83,22957.0
2016-02-29 12:30:00,117.82,117.91,117.81,117.91,19900.0,117.82,117.91,117.81,117.91,19900.0
2016-02-29 12:35:00,117.9,117.96,117.87,117.94,53035.0,117.9,117.96,117.87,117.94,53035.0
2016-02-29 12:40:00,117.93,117.93,117.87,117.9,22987.0,117.93,117.93,117.87,117.9,22987.0
2016-02-29 12:45:00,117.9,117.91,117.86,117.89,27059.0,117.9,117.91,117.86,117.89,27059.0
2016-02-29 12:50:00,117.89,117.89,117.81,117.81,39367.0,117.89,117.89,117.81,117.81,39367.0
2016-02-29 12:55:00,117.83,117.92,117.83,117.83,33471.0,117.83,117.92,117.83,117.83,33471.0
2016-02-29 13:00:00,117.83,117.9,117.83,117.9,48724.0,117.83,117.9,117.83,117.9,48724.0
2016-02-29 13:05:00,117.9,117.91,117.78,117.85,54206.0,117.9,117.91,117.78,117.85,54206.0
2016-02-29 13:10:00,117.85,117.87,117.79,117.81,65051.0,117.85,117.87,117.79,117.81,65051.0
2016-02-29 13:15:00,117.8,117.8,117.66,117.72,70297.0,117.8,117.8,117.66,117.72,70297.0
2016-02-29 13:20:00,117.73,117.82,117.73,117.8,112151.0,117.73,117.82,117.73,117.8,112151.0
2016-02-29 13:25:00,117.81,118.03,117.81,118.02,80727.0,117.81,118.03,117.81,118.02,80727.0
2016-02-29 13:30:00,118.02,118.09,117.98,118.02,77571.0,118.02,118.09,117.98,118.02,77571.0
2016-02-29 13:35:00,118.02,118.04,117.92,117.97,120685.0,118.02,118.04,117.92,117.97,120685.0
2016-02-29 13:40:00,117.97,118.0,117.95,117.97,25704.0,117.97,118.0,117.95,117.97,25704.0
2016-02-29 13:45:00,117.97,117.97,117.93,117.94,49177.0,117.97,117.97,117.93,117.94,49177.0
2016-02-29 13:50:00,117.94,117.98,117.92,117.98,35784.0,117.94,117.98,117.92,117.98,35784.0
2016-02-29 13:55:00,117.97,118.04,117.97,118.02,39119.0,117.97,118.04,117.97,118.02,39119.0
2016-02-29 14:00:00,118.01,118.07,118.0,118.04,45907.0,118.01,118.07,118.0,118.04,45907.0
2016-02-29 14:05:00,118.05,118.07,118.01,118.07,46475.0,118.05,118.07,118.01,118.07,46475.0
2016-02-29 14:10:00,118.07,118.29,118.06,118.22,226826.0,118.07,118.29,118.06,118.22,226826.0
2016-02-29 14:15:00,118.25,118.36,118.24,118.35,93485.0,118.25,118.36,118.24,118.35,93485.0
2016-02-29 14:20:00,118.36,118.43,118.3,118.38,112748.0,118.36,118.43,118.3,118.38,112748.0
2016-02-29 14:25:00,118.37,118.37,118.17,118.26,126103.0,118.37,118.37,118.17,118.26,126103.0
2016-02-29 14:30:00,118.26,118.35,118.2,118.34,56138.0,118.26,118.35,118.2,118.34,56138.0
2016-02-29 14:35:00,118.35,118.36,118.22,118.23,195832.0,118.35,118.36,118.22,118.23,195832.0
2016-02-29 14:40:00,118.24,118.37,118.21,118.32,75859.0,118.24,118.37,118.21,118.32,75859.0
2016-02-29 14:45:00,118.33,118.43,118.31,118.38,113558.0,118.33,118.43,118.31,118.38,113558.0
2016-02-29 14:50:00,118.38,118.43,118.33,118.4,56567.0,118.38,118.43,118.33,118.4,56567.0
2016-02-29 14:55:00,118.4,118.5,118.39,118.5,166193.0,118.4,118.5,118.39,118.5,166193.0
2016-02-29 15:00:00,118.5,118.54,118.48,118.51,129105.0,118.5,118.54,118.48,118.51,129105.0
2016-02-29 15:05:00,118.51,118.54,118.41,118.45,189700.0,118.51,118.54,118.41,118.45,189700.0
2016-02-29 15:10:00,118.44,118.56,118.4,118.52,136937.0,118.44,118.56,118.4,118.52,136937.0
2016-02-29 15:15:00,118.54,118.63,118.53,118.57,424107.0,118.54,118.63,118.53,118.57,424107.0
2016-02-29 15:20:00,118.57,118.58,118.42,118.47,117125.0,118.57,118.58,118.42,118.47,117125.0
2016-02-29 15:25:00,118.48,118.54,118.45,118.49,120316.0,118.48,118.54,118.45,118.49,120316.0
2016-02-29 15:30:00,118.49,118.52,118.44,118.49,116580.0,118.49,118.52,118.44,118.49,116580.0
2016-02-29 15:35:00,118.49,118.62,118.49,118.54,176967.0,118.49,118.62,118.49,118.54,176967.0
2016-02-29 15:40:00,118.54,118.61,118.5,118.56,164929.0,118.54,118.61,118.5,118.56,164929.0
2016-02-29 15:45:00,118.56,118.63,118.51,118.57,211176.0,118.56,118.63,118.51,118.57,211176.0
2016-02-29 15:50:00,118.57,118.67,118.56,118.59,286781.0,118.57,118.67,118.56,118.59,286781.0
2016-02-29 15:55:00,118.59,118.7,118.58,118.63,561399.0,118.59,118.7,118.58,118.63,561399.0
2016-03-01 09:30:00,118.73,119.11,118.53,118.65,346026.0,118.73,119.11,118.53,118.65,346026.0
2016-03-01 09:35:00,118.65,118.65,118.21,118.4,207278.0,118.65,118.65,118.21,118.4,207278.0
2016-03-01 09:40:00,118.39,118.5,118.36,118.48,164469.0,118.39,118.5,118.36,118.48,164469.0
2016-03-01 09:45:00,118.47,118.64,118.46,118.51,268269.0,118.47,118.64,118.46,118.51,268269.0
2016-03-01 09:50:00,118.51,118.61,118.48,118.58,146306.0,118.51,118.61,118.48,118.58,146306.0
2016-03-01 09:55:00,118.57,118.6,118.47,118.48,105128.0,118.57,118.6,118.47,118.48,105128.0
2016-03-01 10:00:00,118.48,118.48,118.07,118.2,326949.0,118.48,118.48,118.07,118.2,326949.0
2016-03-01 10:05:00,118.2,118.32,118.14,118.23,141315.0,118.2,118.32,118.14,118.23,141315.0
2016-03-01 10:10:00,118.22,118.22,117.88,117.89,348089.0,118.22,118.22,117.88,117.89,348089.0
2016-03-01 10:15:00,117.89,118.08,117.88,117.9,229636.0,117.89,118.08,117.88,117.9,229636.0
2016-03-01 10:20:00,117.9,118.0,117.73,117.81,358105.0,117.9,118.0,117.73,117.81,358105.0
2016-03-01 10:25:00,117.8,117.87,117.48,117.52,450938.0,117.8,117.87,117.48,117.52,450938.0
2016-03-01 10:30:00,117.51,117.63,117.43,117.62,606564.0,117.51,117.63,117.43,117.62,606564.0
2016-03-01 10:35:00,117.63,117.63,117.34,117.56,317293.0,117.63,117.63,117.34,117.56,317293.0
2016-03-01 10:40:00,117.56,117.82,117.55,117.67,205795.0,117.56,117.82,117.55,117.67,205795.0
2016-03-01 10:45:00,117.68,117.86,117.63,117.84,89058.0,117.68,117.86,117.63,117.84,89058.0
2016-03-01 10:50:00,117.86,117.91,117.77,117.88,202062.0,117.86,117.91,117.77,117.88,202062.0
2016-03-01 10:55:00,117.87,118.09,117.85,118.03,198921.0,117.87,118.09,117.85,118.03,198921.0
2016-03-01 11:00:00,118.04,118.05,117.84,117.84,152499.0,118.04,118.05,117.84,117.84,152499.0
2016-03-01 11:05:00,117.86,117.92,117.66,117.68,103087.0,117.86,117.92,117.66,117.68,103087.0
2016-03-01 11:10:00,117.69,117.95,117.58,117.9,128793.0,117.69,117.95,117.58,117.9,128793.0
2016-03-01 11:15:00,117.91,118.0,117.79,117.81,94753.0,117.91,118.0,117.79,117.81,94753.0
2016-03-01 11:20:00,117.82,117.89,117.79,117.85,133497.0,117.82,117.89,117.79,117.85,133497.0
2016-03-01 11:25:00,117.87,117.95,117.82,117.86,61858.0,117.87,117.95,117.82,117.86,61858.0
2016-03-01 11:30:00,117.86,117.92,117.8,117.84,148322.0,117.86,117.92,117.8,117.84,148322.0
2016-03-01 11:35:00,117.83,117.85,117.76,117.79,125124.0,117.83,117.85,117.76,117.79,125124.0
2016-03-01 11:40:00,117.78,117.89,117.75,117.82,260927.0,117.78,117.89,117.75,117.82,260927.0
2016-03-01 11:45:00,117.8,117.94,117.78,117.8,91640.0,117.8,117.94,117.78,117.8,91640.0
2016-03-01 11:50:00,117.81,117.81,117.64,117.65,110022.0,117.81,117.81,117.64,117.65,110022.0
2016-03-01 11:55:00,117.64,117.68,117.51,117.54,95311.0,117.64,117.68,117.51,117.54,95311.0
2016-03-01 12:00:00,117.53,117.63,117.44,117.45,94633.0,117.53,117.63,117.44,117.45,94633.0
2016-03-01 12:05:00,117.45,117.54,117.43,117.5,59653.0,117.45,117.54,117.43,117.5,59653.0
2016-03-01 12:10:00,117.5,117.58,117.49,117.56,50614.0,117.5,117.58,117.49,117.56,50614.0
2016-03-01 12:15:00,117.56,117.56,117.47,117.53,61926.0,117.56,117.56,117.47,117.53,61926.0
2016-03-01 12:20:00,117.53,117.73,117.53,117.73,79912.0,117.53,117.73,117.53,117.73,79912.0
2016-03-01 12:25:00,117.72,117.76,117.68,117.72,58022.0,117.72,117.76,117.68,117.72,58022.0
2016-03-01 12:30:00,117.72,117.76,117.66,117.67,32050.0,117.72,117.76,117.66,117.67,32050.0
2016-03-01 12:35:00,117.66,117.7,117.56,117.67,136990.0,117.66,117.7,117.56,117.67,136990.0
2016-03-01 12:40:00,117.68,117.71,117.63,117.67,27903.0,117.68,117.71,117.63,117.67,27903.0
2016-03-01 12:45:00,117.67,117.68,117.57,117.58,47479.0,117.67,117.68,117.57,117.58,47479.0
2016-03-01 12:50:00,117.59,117.64,117.53,117.62,77868.0,117.59,117.64,117.53,117.62,77868.0
2016-03-01 12:55:00,117.63,117.65,117.58,117.59,33720.0,117.63,117.65,117.58,117.59,33720.0
2016-03-01 13:00:00,117.59,117.7,117.59,117.66,59301.0,117.59,117.7,117.59,117.66,59301.0
2016-03-01 13:05:00,117.66,117.7,117.61,117.68,40265.0,117.66,117.7,117.61,117.68,40265.0
2016-03-01 13:10:00,117.67,117.68,117.6,117.63,38967.0,117.67,117.68,117.6,117.63,38967.0
2016-03-01 13:15:00,117.62,117.69,117.61,117.64,58229.0,117.62,117.69,117.61,117.64,58229.0
2016-03-01 13:20:00,117.66,117.67,117.55,117.62,110941.0,117.66,117.67,117.55,117.62,110941.0
2016-03-01 13:25:00,117.61,117.65,117.57,117.6,24421.0,117.61,117.65,117.57,117.6,24421.0
2016-03-01 13:30:00,117.61,117.74,117.59,117.73,52990.0,117.61,117.74,117.59,117.73,52990.0
2016-03-01 13:35:00,117.75,117.79,117.69,117.72,57589.0,117.75,117.79,117.69,117.72,57589.0
2016-03-01 13:40:00,117.72,117.73,117.63,117.64,19110.0,117.72,117.73,117.63,117.64,19110.0
2016-03-01 13:45:00,117.65,117.74,117.65,117.71,39699.0,117.65,117.74,117.65,117.71,39699.0
2016-03-01 13:50:00,117.71,117.73,117.67,117.69,29392.0,117.71,117.73,117.67,117.69,29392.0
2016-03-01 13:55:00,117.68,117.7,117.66,117.69,41508.0,117.68,117.7,117.66,117.69,41508.0
2016-03-01 14:00:00,117.7,117.72,117.66,117.67,19812.0,117.7,117.72,117.66,117.67,19812.0
2016-03-01 14:05:00,117.66,117.72,117.64,117.72,21489.0,117.66,117.72,117.64,117.72,21489.0
2016-03-01 14:10:00,117.71,117.75,117.65,117.73,59886.0,117.71,117.75,117.65,117.73,59886.0
2016-03-01 14:15:00,117.73,117.76,117.7,117.75,89053.0,117.73,117.76,117.7,117.75,89053.0
2016-03-01 14:20:00,117.74,117.79,117.72,117.79,228845.0,117.74,117.79,117.72,117.79,228845.0
2016-03-01 14:25:00,117.79,117.94,117.78,117.84,129355.0,117.79,117.94,117.78,117.84,129355.0
2016-03-01 14:30:00,117.84,118.01,117.83,117.98,169711.0,117.84,118.01,117.83,117.98,169711.0
2016-03-01 14:35:00,117.98,118.12,117.97,118.04,215406.0,117.98,118.12,117.97,118.04,215406.0
2016-03-01 14:40:00,118.06,118.06,117.98,118.02,67993.0,118.06,118.06,117.98,118.02,67993.0
2016-03-01 14:45:00,118.02,118.08,117.99,118.07,39517.0,118.02,118.08,117.99,118.07,39517.0
2016-03-01 14:50:00,118.07,118.2,118.04,118.12,91866.0,118.07,118.2,118.04,118.12,91866.0
2016-03-01 14:55:00,118.11,118.12,118.04,118.05,31115.0,118.11,118.12,118.04,118.05,31115.0
2016-03-01 15:00:00,118.05,118.21,118.04,118.11,83619.0,118.05,118.21,118.04,118.11,83619.0
2016-03-01 15:05:00,118.1,118.19,118.09,118.15,89173.0,118.1,118.19,118.09,118.15,89173.0
2016-03-01 15:10:00,118.15,118.23,118.15,118.2,91318.0,118.15,118.23,118.15,118.2,91318.0
2016-03-01 15:15:00,118.2,118.26,118.14,118.15,127396.0,118.2,118.26,118.14,118.15,127396.0
2016-03-01 15:20:00,118.15,118.17,118.12,118.12,39038.0,118.15,118.17,118.12,118.12,39038.0
2016-03-01 15:25:00,118.12,118.16,118.12,118.15,108028.0,118.12,118.16,118.12,118.15,108028.0
2016-03-01 15:30:00,118.15,118.21,118.14,118.17,62088.0,118.15,118.21,118.14,118.17,62088.0
2016-03-01 15:35:00,118.16,118.17,118.11,118.17,67556.0,118.16,118.17,118.11,118.17,67556.0
2016-03-01 15:40:00,118.17,118.17,118.01,118.01,47648.0,118.17,118.17,118.01,118.01,47648.0
2016-03-01 15:45:00,118.02,118.08,117.97,117.97,156730.0,118.02,118.08,117.97,117.97,156730.0
2016-03-01 15:50:00,117.97,118.01,117.95,117.96,145492.0,117.97,118.01,117.95,117.96,145492.0
2016-03-01 15:55:00,117.96,118.22,117.77,117.78,1360844.0,117.96,118.22,117.77,117.78,1360844.0
2016-03-02 09:30:00,118.34,118.4,118.2,118.37,192150.0,118.34,118.4,118.2,118.37,192150.0
2016-03-02 09:35:00,118.39,118.53,118.27,118.43,211029.0,118.39,118.53,118.27,118.43,211029.0
2016-03-02 09:40:00,118.43,118.48,118.34,118.35,181602.0,118.43,118.48,118.34,118.35,181602.0
2016-03-02 09:45:00,118.35,118.47,118.3,118.47,95459.0,118.35,118.47,118.3,118.47,95459.0
2016-03-02 09:50:00,118.47,118.74,118.47,118.67,213813.0,118.47,118.74,118.47,118.67,213813.0
2016-03-02 09:55:00,118.66,118.66,118.54,118.58,452264.0,118.66,118.66,118.54,118.58,452264.0
2016-03-02 10:00:00,118.6,118.69,118.42,118.44,365729.0,118.6,118.69,118.42,118.44,365729.0
2016-03-02 10:05:00,118.43,118.45,118.3,118.36,79143.0,118.43,118.45,118.3,118.36,79143.0
2016-03-02 10:10:00,118.37,118.41,118.27,118.38,86483.0,118.37,118.41,118.27,118.38,86483.0
2016-03-02 10:15:00,118.38,118.6,118.34,118.54,95128.0,118.38,118.6,118.34,118.54,95128.0
2016-03-02 10:20:00,118.53,118.58,118.47,118.58,67687.0,118.53,118.58,118.47,118.58,67687.0
2016-03-02 10:25:00,118.58,118.65,118.49,118.5,79032.0,118.58,118.65,118.49,118.5,79032.0
2016-03-02 10:30:00,118.51,118.72,118.39,118.51,245987.0,118.51,118.72,118.39,118.51,245987.0
2016-03-02 10:35:00,118.52,118.64,118.51,118.64,121088.0,118.52,118.64,118.51,118.64,121088.0
2016-03-02 10:40:00,118.63,118.65,118.46,118.47,92799.0,118.63,118.65,118.46,118.47,92799.0
2016-03-02 10:45:00,118.48,118.5,118.38,118.5,97947.0,118.48,118.5,118.38,118.5,97947.0
2016-03-02 10:50:00,118.5,118.57,118.46,118.57,169062.0,118.5,118.57,118.46,118.57,169062.0
2016-03-02 10:55:00,118.57,118.57,118.36,118.4,146780.0,118.57,118.57,118.36,118.4,146780.0
2016-03-02 11:00:00,118.4,118.46,118.18,118.21,156824.0,118.4,118.46,118.18,118.21,156824.0
2016-03-02 11:05:00,118.22,118.25,118.08,118.12,162654.0,118.22,118.25,118.08,118.12,162654.0
2016-03-02 11:10:00,118.13,118.18,118.07,118.11,80365.0,118.13,118.18,118.07,118.11,80365.0
2016-03-02 11:15:00,118.1,118.32,118.1,118.32,80009.0,118.1,118.32,118.1,118.32,80009.0
2016-03-02 11:20:00,118.33,118.39,118.22,118.27,76288.0,118.33,118.39,118.22,118.27,76288.0
2016-03-02 11:25:00,118.27,118.32,118.23,118.29,71342.0,118.27,118.32,118.23,118.29,71342.0
2016-03-02 11:30:00,118.29,118.45,118.27,118.4,111565.0,118.29,118.45,118.27,118.4,111565.0
2016-03-02 11:35:00,118.41,118.47,118.4,118.43,46367.0,118.41,118.47,118.4,118.43,46367.0
2016-03-02 11:40:00,118.43,118.46,118.39,118.4,31228.0,118.43,118.46,118.39,118.4,31228.0
2016-03-02 11:45:00,118.4,118.46,118.4,118.45,50501.0,118.4,118.46,118.4,118.45,50501.0
2016-03-02 11:50:00,118.45,118.46,118.4,118.45,46458.0,118.45,118.46,118.4,118.45,46458.0
2016-03-02 11:55:00,118.44,118.6,118.43,118.58,62250.0,118.44,118.6,118.43,118.58,62250.0
2016-03-02 12:00:00,118.59,118.62,118.52,118.52,70077.0,118.59,118.62,118.52,118.52,70077.0
2016-03-02 12:05:00,118.52,118.55,118.46,118.48,49363.0,118.52,118.55,118.46,118.48,49363.0
2016-03-02 12:10:00,118.47,118.53,118.46,118.53,29371.0,118.47,118.53,118.46,118.53,29371.0
2016-03-02 12:15:00,118.54,118.61,118.5,118.52,43001.0,118.54,118.61,118.5,118.52,43001.0
2016-03-02 12:20:00,118.52,118.52,118.43,118.49,30208.0,118.52,118.52,118.43,118.49,30208.0
2016-03-02 12:25:00,118.5,118.53,118.46,118.53,19036.0,118.5,118.53,118.46,118.53,19036.0
2016-03-02 12:30:00,118.53,118.6,118.51,118.6,38473.0,118.53,118.6,118.51,118.6,38473.0
2016-03-02 12:35:00,118.6,118.6,118.49,118.52,51444.0,118.6,118.6,118.49,118.52,51444.0
2016-03-02 12:40:00,118.53,118.54,118.47,118.5,33973.0,118.53,118.54,118.47,118.5,33973.0
2016-03-02 12:45:00,118.5,118.57,118.49,118.55,25691.0,118.5,118.57,118.49,118.55,25691.0
2016-03-02 12:50:00,118.55,118.59,118.53,118.56,17359.0,118.55,118.59,118.53,118.56,17359.0
2016-03-02 12:55:00,118.56,118.63,118.56,118.59,22725.0,118.56,118.63,118.56,118.59,22725.0
2016-03-02 13:00:00,118.59,118.61,118.56,118.58,28374.0,118.59,118.61,118.56,118.58,28374.0
2016-03-02 13:05:00,118.57,118.59,118.56,118.57,6962.0,118.57,118.59,118.56,118.57,6962.0
2016-03-02 13:10:00,118.57,118.63,118.56,118.57,42420.0,118.57,118.63,118.56,118.57,42420.0
2016-03-02 13:15:00,118.57,118.6,118.56,118.59,29926.0,118.57,118.6,118.56,118.59,29926.0
2016-03-02 13:20:00,118.59,118.69,118.58,118.65,33824.0,118.59,118.69,118.58,118.65,33824.0
2016-03-02 13:25:00,118.65,118.71,118.63,118.66,43181.0,118.65,118.71,118.63,118.66,43181.0
2016-03-02 13:30:00,118.64,118.66,118.61,118.65,32699.0,118.64,118.66,118.61,118.65,32699.0
2016-03-02 13:35:00,118.65,118.79,118.65,118.78,36766.0,118.65,118.79,118.65,118.78,36766.0
2016-03-02 13:40:00,118.78,118.85,118.77,118.79,109494.0,118.78,118.85,118.77,118.79,109494.0
2016-03-02 13:45:00,118.79,118.86,118.75,118.76,73835.0,118.79,118.86,118.75,118.76,73835.0
2016-03-02 13:50:00,118.76,118.84,118.72,118.81,78143.0,118.76,118.84,118.72,118.81,78143.0
2016-03-02 13:55:00,118.81,118.97,118.79,118.93,105894.0,118.81,118.97,118.79,118.93,105894.0
2016-03-02 14:00:00,118.91,118.92,118.78,118.78,74018.0,118.91,118.92,118.78,118.78,74018.0
2016-03-02 14:05:00,118.79,118.86,118.79,118.82,48579.0,118.79,118.86,118.79,118.82,48579.0
2016-03-02 14:10:00,118.82,118.88,118.78,118.81,51230.0,118.82,118.88,118.78,118.81,51230.0
2016-03-02 14:15:00,118.81,118.83,118.74,118.78,55825.0,118.81,118.83,118.74,118.78,55825.0
2016-03-02 14:20:00,118.78,118.78,118.71,118.73,51562.0,118.78,118.78,118.71,118.73,51562.0
2016-03-02 14:25:00,118.73,118.73,118.64,118.7,35524.0,118.73,118.73,118.64,118.7,35524.0
2016-03-02 14:30:00,118.7,118.71,118.65,118.69,49909.0,118.7,118.71,118.65,118.69,49909.0
2016-03-02 14:35:00,118.68,118.72,118.64,118.7,44605.0,118.68,118.72,118.64,118.7,44605.0
2016-03-02 14:40:00,118.7,118.71,118.66,118.71,26729.0,118.7,118.71,118.66,118.71,26729.0
2016-03-02 14:45:00,118.7,118.75,118.7,118.74,55124.0,118.7,118.75,118.7,118.74,55124.0
2016-03-02 14:50:00,118.75,118.75,118.68,118.71,24620.0,118.75,118.75,118.68,118.71,24620.0
2016-03-02 14:55:00,118.72,118.72,118.53,118.55,71488.0,118.72,118.72,118.53,118.55,71488.0
2016-03-02 15:00:00,118.56,118.69,118.56,118.68,23697.0,118.56,118.69,118.56,118.68,23697.0
2016-03-02 15:05:00,118.69,118.71,118.65,118.7,52874.0,118.69,118.71,118.65,118.7,52874.0
2016-03-02 15:10:00,118.7,118.74,118.68,118.7,33284.0,118.7,118.74,118.68,118.7,33284.0
2016-03-02 15:15:00,118.68,118.7,118.65,118.68,37669.0,118.68,118.7,118.65,118.68,37669.0
2016-03-02 15:20:00,118.68,118.69,118.51,118.53,60262.0,118.68,118.69,118.51,118.53,60262.0
2016-03-02 15:25:00,118.52,118.55,118.47,118.49,91749.0,118.52,118.55,118.47,118.49,91749.0
2016-03-02 15:30:00,118.49,118.58,118.48,118.51,56753.0,118.49,118.58,118.48,118.51,56753.0
2016-03-02 15:35:00,118.51,118.68,118.5,118.65,48974.0,118.51,118.68,118.5,118.65,48974.0
2016-03-02 15:40:00,118.65,118.69,118.62,118.69,48222.0,118.65,118.69,118.62,118.69,48222.0
2016-03-02 15:45:00,118.68,118.76,118.66,118.76,85569.0,118.68,118.76,118.66,118.76,85569.0
2016-03-02 15:50:00,118.76,118.76,118.7,118.72,124144.0,118.76,118.76,118.7,118.72,124144.0
2016-03-02 15:55:00,118.72,118.72,118.66,118.67,246507.0,118.72,118.72,118.66,118.67,246507.0
2016-03-03 09:30:00,118.86,119.01,118.84,118.88,238316.0,118.86,119.01,118.84,118.88,238316.0
2016-03-03 09:35:00,118.89,119.08,118.81,119.06,182747.0,118.89,119.08,118.81,119.06,182747.0
2016-03-03 09:40:00,119.05,119.32,118.97,119.18,327200.0,119.05,119.32,118.97,119.18,327200.0
2016-03-03 09:45:00,119.17,119.37,119.15,119.24,230898.0,119.17,119.37,119.15,119.24,230898.0
2016-03-03 09:50:00,119.24,119.3,119.08,119.11,217190.0,119.24,119.3,119.08,119.11,217190.0
2016-03-03 09:55:00,119.1,119.24,119.09,119.18,188692.0,119.1,119.24,119.09,119.18,188692.0
2016-03-03 10:00:00,119.16,119.63,119.01,119.55,437850.0,119.16,119.63,119.01,119.55,437850.0
2016-03-03 10:05:00,119.56,119.59,119.37,119.44,165033.0,119.56,119.59,119.37,119.44,165033.0
2016-03-03 10:10:00,119.44,119.78,119.43,119.71,297126.0,119.44,119.78,119.43,119.71,297126.0
2016-03-03 10:15:00,119.7,119.83,119.68,119.71,184416.0,119.7,119.83,119.68,119.71,184416.0
2016-03-03 10:20:00,119.71,120.08,119.7,120.05,527555.0,119.71,120.08,119.7,120.05,527555.0
2016-03-03 10:25:00,120.07,120.21,119.87,119.95,277127.0,120.07,120.21,119.87,119.95,277127.0
2016-03-03 10:30:00,119.95,120.04,119.87,119.95,203156.0,119.95,120.04,119.87,119.95,203156.0
2016-03-03 10:35:00,119.96,120.01,119.86,119.95,120431.0,119.96,120.01,119.86,119.95,120431.0
2016-03-03 10:40:00,119.95,120.12,119.92,120.12,182018.0,119.95,120.12,119.92,120.12,182018.0
2016-03-03 10:45:00,120.11,120.11,119.84,119.92,190346.0,120.11,120.11,119.84,119.92,190346.0
2016-03-03 10:50:00,119.92,120.03,119.9,119.97,118215.0,119.92,120.03,119.9,119.97,118215.0
2016-03-03 10:55:00,119.98,119.98,119.77,119.91,153421.0,119.98,119.98,119.77,119.91,153421.0
2016-03-03 11:00:00,119.9,120.02,119.88,120.02,96698.0,119.9,120.02,119.88,120.02,96698.0
2016-03-03 11:05:00,120.01,120.05,119.97,120.0,99789.0,120.01,120.05,119.97,120.0,99789.0
2016-03-03 11:10:00,120.0,120.18,119.95,120.12,126554.0,120.0,120.18,119.95,120.12,126554.0
2016-03-03 11:15:00,120.13,120.19,119.95,120.01,160862.0,120.13,120.19,119.95,120.01,160862.0
2016-03-03 11:20:00,120.02,120.27,120.01,120.1,232768.0,120.02,120.27,120.01,120.1,232768.0
2016-03-03 11:25:00,120.11,120.28,120.07,120.22,119969.0,120.11,120.28,120.07,120.22,119969.0
2016-03-03 11:30:00,120.22,120.3,120.2,120.28,181099.0,120.22,120.3,120.2,120.28,181099.0
2016-03-03 11:35:00,120.27,120.52,120.23,120.3,247228.0,120.27,120.52,120.23,120.3,247228.0
2016-03-03 11:40:00,120.29,120.33,120.15,120.23,129583.0,120.29,120.33,120.15,120.23,129583.0
2016-03-03 11:45:00,120.23,120.23,120.12,120.18,74272.0,120.23,120.23,120.12,120.18,74272.0
2016-03-03 11:50:00,120.19,120.19,119.99,120.06,170145.0,120.19,120.19,119.99,120.06,170145.0
2016-03-03 11:55:00,120.05,120.09,119.95,119.99,140334.0,120.05,120.09,119.95,119.99,140334.0
2016-03-03 12:00:00,120.01,120.16,120.01,120.16,130630.0,120.01,120.16,120.01,120.16,130630.0
2016-03-03 12:05:00,120.16,120.19,120.04,120.07,58314.0,120.16,120.19,120.04,120.07,58314.0
2016-03-03 12:10:00,120.09,120.12,120.05,120.09,45859.0,120.09,120.12,120.05,120.09,45859.0
2016-03-03 12:15:00,120.1,120.17,120.1,120.11,38658.0,120.1,120.17,120.1,120.11,38658.0
2016-03-03 12:20:00,120.13,120.21,120.13,120.19,41994.0,120.13,120.21,120.13,120.19,41994.0
2016-03-03 12:25:00,120.19,120.21,120.08,120.19,73245.0,120.19,120.21,120.08,120.19,73245.0
2016-03-03 12:30:00,120.2,120.24,120.14,120.19,89329.0,120.2,120.24,120.14,120.19,89329.0
2016-03-03 12:35:00,120.18,120.21,120.14,120.16,31928.0,120.18,120.21,120.14,120.16,31928.0
2016-03-03 12:40:00,120.16,120.27,120.15,120.27,174154.0,120.16,120.27,120.15,120.27,174154.0
2016-03-03 12:45:00,120.28,120.34,120.23,120.26,124328.0,120.28,120.34,120.23,120.26,124328.0
2016-03-03 12:50:00,120.26,120.28,120.18,120.19,57891.0,120.26,120.28,120.18,120.19,57891.0
2016-03-03 12:55:00,120.19,120.22,120.19,120.2,56613.0,120.19,120.22,120.19,120.2,56613.0
2016-03-03 13:00:00,120.19,120.22,120.13,120.2,87253.0,120.19,120.22,120.13,120.2,87253.0
2016-03-03 13:05:00,120.2,120.22,120.15,120.21,43387.0,120.2,120.22,120.15,120.21,43387.0
2016-03-03 13:10:00,120.2,120.27,120.2,120.23,58482.0,120.2,120.27,120.2,120.23,58482.0
2016-03-03 13:15:00,120.23,120.28,120.23,120.25,33526.0,120.23,120.28,120.23,120.25,33526.0
2016-03-03 13:20:00,120.25,120.26,120.15,120.15,43589.0,120.25,120.26,120.15,120.15,43589.0
2016-03-03 13:25:00,120.15,120.25,120.14,120.23,76203.0,120.15,120.25,120.14,120.23,76203.0
2016-03-03 13:30:00,120.22,120.23,120.14,120.2,113707.0,120.22,120.23,120.14,120.2,113707.0
2016-03-03 13:35:00,120.19,120.19,120.03,120.13,100606.0,120.19,120.19,120.03,120.13,100606.0
2016-03-03 13:40:00,120.13,120.21,120.12,120.2,33907.0,120.13,120.21,120.12,120.2,33907.0
2016-03-03 13:45:00,120.19,120.2,120.15,120.16,43192.0,120.19,120.2,120.15,120.16,43192.0
2016-03-03 13:50:00,120.17,120.18,120.14,120.15,40737.0,120.17,120.18,120.14,120.15,40737.0
2016-03-03 13:55:00,120.15,120.16,120.11,120.16,46562.0,120.15,120.16,120.11,120.16,46562.0
2016-03-03 14:00:00,120.15,120.24,120.13,120.24,33271.0,120.15,120.24,120.13,120.24,33271.0
2016-03-03 14:05:00,120.24,120.35,120.23,120.31,136245.0,120.24,120.35,120.23,120.31,136245.0
2016-03-03 14:10:00,120.31,120.35,120.3,120.32,39656.0,120.31,120.35,120.3,120.32,39656.0
2016-03-03 14:15:00,120.32,120.42,120.32,120.41,145283.0,120.32,120.42,120.32,120.41,145283.0
2016-03-03 14:20:00,120.41,120.41,120.34,120.36,54845.0,120.41,120.41,120.34,120.36,54845.0
2016-03-03 14:25:00,120.35,120.39,120.32,120.39,65508.0,120.35,120.39,120.32,120.39,65508.0
2016-03-03 14:30:00,120.39,120.47,120.36,120.37,59004.0,120.39,120.47,120.36,120.37,59004.0
2016-03-03 14:35:00,120.37,120.43,120.36,120.42,77897.0,120.37,120.43,120.36,120.42,77897.0
2016-03-03 14:40:00,120.41,120.49,120.4,120.48,49316.0,120.41,120.49,120.4,120.48,49316.0
2016-03-03 14:45:00,120.48,120.5,120.39,120.4,90530.0,120.48,120.5,120.39,120.4,90530.0
2016-03-03 14:50:00,120.4,120.46,120.34,120.43,114475.0,120.4,120.46,120.34,120.43,114475.0
2016-03-03 14:55:00,120.44,120.57,120.43,120.53,89982.0,120.44,120.57,120.43,120.53,89982.0
2016-03-03 15:00:00,120.53,120.58,120.46,120.51,648803.0,120.53,120.58,120.46,120.51,648803.0
2016-03-03 15:05:00,120.52,120.59,120.5,120.59,116436.0,120.52,120.59,120.5,120.59,116436.0
2016-03-03 15:10:00,120.58,120.64,120.56,120.63,110793.0,120.58,120.64,120.56,120.63,110793.0
2016-03-03 15:15:00,120.63,120.73,120.63,120.72,136819.0,120.63,120.73,120.63,120.72,136819.0
2016-03-03 15:20:00,120.73,121.2,120.71,121.15,603013.0,120.73,121.2,120.71,121.15,603013.0
2016-03-03 15:25:00,121.15,121.3,120.96,120.97,334518.0,121.15,121.3,120.96,120.97,334518.0
2016-03-03 15:30:00,120.97,120.99,120.83,120.86,289283.0,120.97,120.99,120.83,120.86,289283.0
2016-03-03 15:35:00,120.85,121.01,120.8,120.84,315509.0,120.85,121.01,120.8,120.84,315509.0
2016-03-03 15:40:00,120.81,120.85,120.73,120.76,267611.0,120.81,120.85,120.73,120.76,267611.0
2016-03-03 15:45:00,120.76,120.85,120.67,120.78,437268.0,120.76,120.85,120.67,120.78,437268.0
2016-03-03 15:50:00,120.78,120.85,120.72,120.77,223853.0,120.78,120.85,120.72,120.77,223853.0
2016-03-03 15:55:00,120.76,120.78,120.69,120.72,473692.0,120.76,120.78,120.69,120.72,473692.0
2016-03-04 09:30:00,121.13,121.53,121.08,121.48,672866.0,121.13,121.53,121.08,121.48,672866.0
2016-03-04 09:35:00,121.48,121.67,121.35,121.66,504543.0,121.48,121.67,121.35,121.66,504543.0
2016-03-04 09:40:00,121.66,121.99,121.63,121.93,483807.0,121.66,121.99,121.63,121.93,483807.0
2016-03-04 09:45:00,121.93,122.21,121.9,121.99,756255.0,121.93,122.21,121.9,121.99,756255.0
2016-03-04 09:50:00,122.0,122.26,121.78,122.23,530378.0,122.0,122.26,121.78,122.23,530378.0
2016-03-04 09:55:00,122.24,122.37,122.04,122.04,408976.0,122.24,122.37,122.04,122.04,408976.0
2016-03-04 10:00:00,122.06,122.23,121.91,121.91,647453.0,122.06,122.23,121.91,121.91,647453.0
2016-03-04 10:05:00,121.9,121.99,121.8,121.98,448350.0,121.9,121.99,121.8,121.98,448350.0
2016-03-04 10:10:00,121.97,122.17,121.82,121.91,276490.0,121.97,122.17,121.82,121.91,276490.0
2016-03-04 10:15:00,121.9,122.06,121.81,122.0,132534.0,121.9,122.06,121.81,122.0,132534.0
2016-03-04 10:20:00,122.02,122.14,121.94,121.97,161297.0,122.02,122.14,121.94,121.97,161297.0
2016-03-04 10:25:00,121.98,122.03,121.87,122.03,125926.0,121.98,122.03,121.87,122.03,125926.0
2016-03-04 10:30:00,122.03,122.05,121.85,122.0,172664.0,122.03,122.05,121.85,122.0,172664.0
2016-03-04 10:35:00,121.99,121.99,121.81,121.9,123155.0,121.99,121.99,121.81,121.9,123155.0
2016-03-04 10:40:00,121.89,121.89,121.69,121.7,188691.0,121.89,121.89,121.69,121.7,188691.0
2016-03-04 10:45:00,121.71,121.73,120.89,120.89,535051.0,121.71,121.73,120.89,120.89,535051.0
2016-03-04 10:50:00,120.89,121.29,120.89,121.13,272913.0,120.89,121.29,120.89,121.13,272913.0
2016-03-04 10:55:00,121.12,121.39,121.08,121.32,124524.0,121.12,121.39,121.08,121.32,124524.0
2016-03-04 11:00:00,121.32,121.46,121.16,121.31,140215.0,121.32,121.46,121.16,121.31,140215.0
2016-03-04 11:05:00,121.3,121.42,121.25,121.33,134734.0,121.3,121.42,121.25,121.33,134734.0
2016-03-04 11:10:00,121.33,121.55,121.33,121.54,88901.0,121.33,121.55,121.33,121.54,88901.0
2016-03-04 11:15:00,121.54,121.57,121.4,121.45,171561.0,121.54,121.57,121.4,121.45,171561.0
2016-03-04 11:20:00,121.48,121.74,121.47,121.64,194169.0,121.48,121.74,121.47,121.64,194169.0
2016-03-04 11:25:00,121.62,121.69,121.57,121.66,105185.0,121.62,121.69,121.57,121.66,105185.0
2016-03-04 11:30:00,121.65,121.68,121.55,121.64,48909.0,121.65,121.68,121.55,121.64,48909.0
2016-03-04 11:35:00,121.63,121.73,121.58,121.72,60332.0,121.63,121.73,121.58,121.72,60332.0
2016-03-04 11:40:00,121.72,121.94,121.68,121.88,130826.0,121.72,121.94,121.68,121.88,130826.0
2016-03-04 11:45:00,121.88,121.89,121.49,121.58,183392.0,121.88,121.89,121.49,121.58,183392.0
2016-03-04 11:50:00,121.57,121.57,121.15,121.25,125515.0,121.57,121.57,121.15,121.25,125515.0
2016-03-04 11:55:00,121.23,121.41,121.17,121.18,63694.0,121.23,121.41,121.17,121.18,63694.0
2016-03-04 12:00:00,121.2,121.34,121.08,121.34,119062.0,121.2,121.34,121.08,121.34,119062.0
2016-03-04 12:05:00,121.33,121.33,121.02,121.09,153623.0,121.33,121.33,121.02,121.09,153623.0
2016-03-04 12:10:00,121.11,121.35,121.1,121.3,74366.0,121.11,121.35,121.1,121.3,74366.0
2016-03-04 12:15:00,121.3,121.33,121.15,121.27,57439.0,121.3,121.33,121.15,121.27,57439.0
2016-03-04 12:20:00,121.26,121.3,121.1,121.3,112872.0,121.26,121.3,121.1,121.3,112872.0
2016-03-04 12:25:00,121.3,121.34,121.16,121.23,95750.0,121.3,121.34,121.16,121.23,95750.0
2016-03-04 12:30:00,121.24,121.34,121.22,121.34,51300.0,121.24,121.34,121.22,121.34,51300.0
2016-03-04 12:35:00,121.32,121.38,121.23,121.31,47009.0,121.32,121.38,121.23,121.31,47009.0
2016-03-04 12:40:00,121.31,121.49,121.31,121.42,101203.0,121.31,121.49,121.31,121.42,101203.0
2016-03-04 12:45:00,121.42,121.64,121.38,121.46,119842.0,121.42,121.64,121.38,121.46,119842.0
2016-03-04 12:50:00,121.47,121.5,121.27,121.3,104899.0,121.47,121.5,121.27,121.3,104899.0
2016-03-04 12:55:00,121.29,121.45,121.28,121.44,51200.0,121.29,121.45,121.28,121.44,51200.0
2016-03-04 13:00:00,121.45,121.5,121.38,121.47,78316.0,121.45,121.5,121.38,121.47,78316.0
2016-03-04 13:05:00,121.45,121.49,121.34,121.36,55425.0,121.45,121.49,121.34,121.36,55425.0
2016-03-04 13:10:00,121.37,121.47,121.37,121.43,47783.0,121.37,121.47,121.37,121.43,47783.0
2016-03-04 13:15:00,121.41,121.47,121.38,121.45,38081.0,121.41,121.47,121.38,121.45,38081.0
2016-03-04 13:20:00,121.44,121.44,121.34,121.35,53302.0,121.44,121.44,121.34,121.35,53302.0
2016-03-04 13:25:00,121.35,121.53,121.35,121.41,98541.0,121.35,121.53,121.35,121.41,98541.0
2016-03-04 13:30:00,121.4,121.4,121.06,121.17,164136.0,121.4,121.4,121.06,121.17,164136.0
2016-03-04 13:35:00,121.15,121.15,120.97,120.99,257023.0,121.15,121.15,120.97,120.99,257023.0
2016-03-04 13:40:00,120.97,120.98,120.74,120.75,297406.0,120.97,120.98,120.74,120.75,297406.0
2016-03-04 13:45:00,120.75,120.85,120.73,120.77,103052.0,120.75,120.85,120.73,120.77,103052.0
2016-03-04 13:50:00,120.76,120.81,120.54,120.56,120721.0,120.76,120.81,120.54,120.56,120721.0
2016-03-04 13:55:00,120.57,120.75,120.49,120.73,143506.0,120.57,120.75,120.49,120.73,143506.0
2016-03-04 14:00:00,120.72,120.89,120.7,120.82,77228.0,120.72,120.89,120.7,120.82,77228.0
2016-03-04 14:05:00,120.81,120.91,120.75,120.9,98915.0,120.81,120.91,120.75,120.9,98915.0
2016-03-04 14:10:00,120.9,121.01,120.9,120.93,88992.0,120.9,121.01,120.9,120.93,88992.0
2016-03-04 14:15:00,120.93,121.0,120.89,120.94,127029.0,120.93,121.0,120.89,120.94,127029.0
2016-03-04 14:20:00,120.94,120.97,120.88,120.92,70027.0,120.94,120.97,120.88,120.92,70027.0
2016-03-04 14:25:00,120.92,120.92,120.71,120.79,93060.0,120.92,120.92,120.71,120.79,93060.0
2016-03-04 14:30:00,120.8,120.84,120.66,120.71,56226.0,120.8,120.84,120.66,120.71,56226.0
2016-03-04 14:35:00,120.71,120.76,120.6,120.69,149173.0,120.71,120.76,120.6,120.69,149173.0
2016-03-04 14:40:00,120.69,120.86,120.62,120.73,224735.0,120.69,120.86,120.62,120.73,224735.0
2016-03-04 14:45:00,120.73,120.82,120.71,120.72,104022.0,120.73,120.82,120.71,120.72,104022.0
2016-03-04 14:50:00,120.73,120.73,120.44,120.65,219698.0,120.73,120.73,120.44,120.65,219698.0
2016-03-04 14:55:00,120.62,120.65,120.22,120.43,244886.0,120.62,120.65,120.22,120.43,244886.0
2016-03-04 15:00:00,120.44,120.69,120.43,120.68,235463.0,120.44,120.69,120.43,120.68,235463.0
2016-03-04 15:05:00,120.69,120.86,120.6,120.6,218448.0,120.69,120.86,120.6,120.6,218448.0
2016-03-04 15:10:00,120.61,120.72,120.6,120.61,89112.0,120.61,120.72,120.6,120.61,89112.0
2016-03-04 15:15:00,120.62,120.62,120.5,120.59,153836.0,120.62,120.62,120.5,120.59,153836.0
2016-03-04 15:20:00,120.59,120.7,120.55,120.66,104516.0,120.59,120.7,120.55,120.66,104516.0
2016-03-04 15:25:00,120.67,120.67,120.54,120.55,171833.0,120.67,120.67,120.54,120.55,171833.0
2016-03-04 15:30:00,120.55,120.62,120.53,120.55,188013.0,120.55,120.62,120.53,120.55,188013.0
2016-03-04 15:35:00,120.56,120.68,120.56,120.66,141443.0,120.56,120.68,120.56,120.66,141443.0
2016-03-04 15:40:00,120.67,120.72,120.54,120.69,283527.0,120.67,120.72,120.54,120.69,283527.0
2016-03-04 15:45:00,120.7,120.76,120.69,120.74,167592.0,120.7,120.76,120.69,120.74,167592.0
2016-03-04 15:50:00,120.73,120.76,120.69,120.69,175601.0,120.73,120.76,120.69,120.69,175601.0
2016-03-04 15:55:00,120.69,120.7,120.55,120.56,368246.0,120.69,120.7,120.55,120.56,368246.0
2016-03-07 09:30:00,121.18,121.19,120.95,121.13,329425.0,121.18,121.19,120.95,121.13,329425.0
2016-03-07 09:35:00,121.13,121.13,120.97,120.97,160058.0,121.13,121.13,120.97,120.97,160058.0
2016-03-07 09:40:00,120.97,121.08,120.93,121.04,134247.0,120.97,121.08,120.93,121.04,134247.0
2016-03-07 09:45:00,121.06,121.27,121.01,121.27,212121.0,121.06,121.27,121.01,121.27,212121.0
2016-03-07 09:50:00,121.27,121.36,121.21,121.35,90403.0,121.27,121.36,121.21,121.35,90403.0
2016-03-07 09:55:00,121.36,121.37,121.24,121.31,127897.0,121.36,121.37,121.24,121.31,127897.0
2016-03-07 10:00:00,121.32,121.36,121.21,121.3,79464.0,121.32,121.36,121.21,121.3,79464.0
2016-03-07 10:05:00,121.29,121.29,121.17,121.28,88051.0,121.29,121.29,121.17,121.28,88051.0
2016-03-07 10:10:00,121.29,121.47,121.26,121.42,109973.0,121.29,121.47,121.26,121.42,109973.0
2016-03-07 10:15:00,121.42,121.55,121.37,121.5,223285.0,121.42,121.55,121.37,121.5,223285.0
2016-03-07 10:20:00,121.5,121.59,121.38,121.4,87758.0,121.5,121.59,121.38,121.4,87758.0
2016-03-07 10:25:00,121.4,121.4,121.29,121.35,230905.0,121.4,121.4,121.29,121.35,230905.0
2016-03-07 10:30:00,121.35,121.45,121.34,121.43,85004.0,121.35,121.45,121.34,121.43,85004.0
2016-03-07 10:35:00,121.44,121.45,121.24,121.26,108983.0,121.44,121.45,121.24,121.26,108983.0
2016-03-07 10:40:00,121.25,121.36,121.24,121.35,95239.0,121.25,121.36,121.24,121.35,95239.0
2016-03-07 10:45:00,121.35,121.38,121.27,121.29,51713.0,121.35,121.38,121.27,121.29,51713.0
2016-03-07 10:50:00,121.3,121.31,121.15,121.17,65167.0,121.3,121.31,121.15,121.17,65167.0
2016-03-07 10:55:00,121.19,121.23,121.06,121.09,126809.0,121.19,121.23,121.06,121.09,126809.0
2016-03-07 11:00:00,121.09,121.1,121.02,121.09,95266.0,121.09,121.1,121.02,121.09,95266.0
2016-03-07 11:05:00,121.07,121.09,120.94,121.0,96614.0,121.07,121.09,120.94,121.0,96614.0
2016-03-07 11:10:00,121.0,121.19,120.98,121.19,57760.0,121.0,121.19,120.98,121.19,57760.0
2016-03-07 11:15:00,121.18,121.24,120.96,121.02,122849.0,121.18,121.24,120.96,121.02,122849.0
2016-03-07 11:20:00,121.01,121.08,121.01,121.08,38758.0,121.01,121.08,121.01,121.08,38758.0
2016-03-07 11:25:00,121.09,121.15,121.02,121.05,38640.0,121.09,121.15,121.02,121.05,38640.0
2016-03-07 11:30:00,121.04,121.1,121.02,121.06,63847.0,121.04,121.1,121.02,121.06,63847.0
2016-03-07 11:35:00,121.06,121.16,121.01,121.03,79459.0,121.06,121.16,121.01,121.03,79459.0
2016-03-07 11:40:00,121.03,121.07,120.98,120.99,76631.0,121.03,121.07,120.98,120.99,76631.0
2016-03-07 11:45:00,120.99,121.08,120.99,121.03,64318.0,120.99,121.08,120.99,121.03,64318.0
2016-03-07 11:50:00,121.04,121.07,120.99,120.99,64668.0,121.04,121.07,120.99,120.99,64668.0
2016-03-07 11:55:00,121.0,121.11,120.99,121.09,25128.0,121.0,121.11,120.99,121.09,25128.0
2016-03-07 12:00:00,121.08,121.18,121.08,121.12,31011.0,121.08,121.18,121.08,121.12,31011.0
2016-03-07 12:05:00,121.13,121.19,121.12,121.16,27091.0,121.13,121.19,121.12,121.16,27091.0
2016-03-07 12:10:00,121.15,121.21,121.1,121.19,33745.0,121.15,121.21,121.1,121.19,33745.0
2016-03-07 12:15:00,121.19,121.2,121.14,121.16,25801.0,121.19,121.2,121.14,121.16,25801.0
2016-03-07 12:20:00,121.16,121.17,121.07,121.07,27557.0,121.16,121.17,121.07,121.07,27557.0
2016-03-07 12:25:00,121.07,121.12,121.06,121.1,18996.0,121.07,121.12,121.06,121.1,18996.0
2016-03-07 12:30:00,121.09,121.1,121.03,121.05,47981.0,121.09,121.1,121.03,121.05,47981.0
2016-03-07 12:35:00,121.06,121.06,120.57,120.71,307789.0,121.06,121.06,120.57,120.71,307789.0
2016-03-07 12:40:00,120.73,120.77,120.52,120.56,133838.0,120.73,120.77,120.52,120.56,133838.0
2016-03-07 12:45:00,120.55,120.55,120.41,120.52,144247.0,120.55,120.55,120.41,120.52,144247.0
2016-03-07 12:50:00,120.53,120.71,120.51,120.65,104093.0,120.53,120.71,120.51,120.65,104093.0
2016-03-07 12:55:00,120.64,120.72,120.63,120.64,31029.0,120.64,120.72,120.63,120.64,31029.0
2016-03-07 13:00:00,120.63,120.69,120.57,120.67,35489.0,120.63,120.69,120.57,120.67,35489.0
2016-03-07 13:05:00,120.66,120.69,120.53,120.54,85730.0,120.66,120.69,120.53,120.54,85730.0
2016-03-07 13:10:00,120.54,120.58,120.47,120.49,101195.0,120.54,120.58,120.47,120.49,101195.0
2016-03-07 13:15:00,120.49,120.63,120.49,120.61,63354.0,120.49,120.63,120.49,120.61,63354.0
2016-03-07 13:20:00,120.62,120.72,120.56,120.7,65446.0,120.62,120.72,120.56,120.7,65446.0
2016-03-07 13:25:00,120.71,120.82,120.7,120.76,140541.0,120.71,120.82,120.7,120.76,140541.0
2016-03-07 13:30:00,120.79,121.06,120.79,121.0,171494.0,120.79,121.06,120.79,121.0,171494.0
2016-03-07 13:35:00,120.99,121.06,120.91,120.93,87662.0,120.99,121.06,120.91,120.93,87662.0
2016-03-07 13:40:00,120.94,120.95,120.87,120.91,39810.0,120.94,120.95,120.87,120.91,39810.0
2016-03-07 13:45:00,120.91,121.07,120.9,121.06,19773.0,120.91,121.07,120.9,121.06,19773.0
2016-03-07 13:50:00,121.05,121.05,120.96,121.05,51993.0,121.05,121.05,120.96,121.05,51993.0
2016-03-07 13:55:00,121.05,121.05,120.99,121.03,57392.0,121.05,121.05,120.99,121.03,57392.0
2016-03-07 14:00:00,121.06,121.23,121.02,121.23,48884.0,121.06,121.23,121.02,121.23,48884.0
2016-03-07 14:05:00,121.24,121.32,121.15,121.31,99452.0,121.24,121.32,121.15,121.31,99452.0
2016-03-07 14:10:00,121.3,121.36,121.2,121.24,76750.0,121.3,121.36,121.2,121.24,76750.0
2016-03-07 14:15:00,121.24,121.33,121.21,121.31,89528.0,121.24,121.33,121.21,121.31,89528.0
2016-03-07 14:20:00,121.31,121.33,121.22,121.26,28430.0,121.31,121.33,121.22,121.26,28430.0
2016-03-07 14:25:00,121.26,121.33,121.23,121.27,75717.0,121.26,121.33,121.23,121.27,75717.0
2016-03-07 14:30:00,121.26,121.28,121.14,121.17,30879.0,121.26,121.28,121.14,121.17,30879.0
2016-03-07 14:35:00,121.2,121.29,121.19,121.24,39886.0,121.2,121.29,121.19,121.24,39886.0
2016-03-07 14:40:00,121.24,121.3,121.21,121.21,24132.0,121.24,121.3,121.21,121.21,24132.0
2016-03-07 14:45:00,121.21,121.23,121.18,121.19,64141.0,121.21,121.23,121.18,121.19,64141.0
2016-03-07 14:50:00,121.2,121.25,121.18,121.23,51089.0,121.2,121.25,121.18,121.23,51089.0
2016-03-07 14:55:00,121.22,121.25,121.21,121.21,33362.0,121.22,121.25,121.21,121.21,33362.0
2016-03-07 15:00:00,121.22,121.24,121.18,121.2,97221.0,121.22,121.24,121.18,121.2,97221.0
2016-03-07 15:05:00,121.21,121.22,121.18,121.18,20098.0,121.21,121.22,121.18,121.18,20098.0
2016-03-07 15:10:00,121.19,121.19,121.08,121.09,28967.0,121.19,121.19,121.08,121.09,28967.0
2016-03-07 15:15:00,121.09,121.12,121.0,121.05,51403.0,121.09,121.12,121.0,121.05,51403.0
2016-03-07 15:20:00,121.05,121.13,121.04,121.07,46706.0,121.05,121.13,121.04,121.07,46706.0
2016-03-07 15:25:00,121.08,121.2,121.06,121.2,105052.0,121.08,121.2,121.06,121.2,105052.0
2016-03-07 15:30:00,121.2,121.26,121.18,121.2,96556.0,121.2,121.26,121.18,121.2,96556.0
2016-03-07 15:35:00,121.2,121.22,121.09,121.11,177541.0,121.2,121.22,121.09,121.11,177541.0
2016-03-07 15:40:00,121.11,121.15,121.1,121.14,151777.0,121.11,121.15,121.1,121.14,151777.0
2016-03-07 15:45:00,121.13,121.19,121.1,121.15,156032.0,121.13,121.19,121.1,121.15,156032.0
2016-03-07 15:50:00,121.16,121.2,121.14,121.2,83160.0,121.16,121.2,121.14,121.2,83160.0
2016-03-07 15:55:00,121.19,121.26,121.12,121.15,227759.0,121.19,121.26,121.12,121.15,227759.0
2016-03-08 09:30:00,121.79,121.88,121.75,121.81,273032.0,121.79,121.88,121.75,121.81,273032.0
2016-03-08 09:35:00,121.82,121.82,121.47,121.54,177292.0,121.82,121.82,121.47,121.54,177292.0
2016-03-08 09:40:00,121.54,121.63,121.01,121.15,1277164.0,121.54,121.63,121.01,121.15,1277164.0
2016-03-08 09:45:00,121.14,121.27,121.04,121.22,314466.0,121.14,121.27,121.04,121.22,314466.0
2016-03-08 09:50:00,121.22,121.25,120.97,121.12,443217.0,121.22,121.25,120.97,121.12,443217.0
2016-03-08 09:55:00,121.12,121.17,120.92,121.12,259550.0,121.12,121.17,120.92,121.12,259550.0
2016-03-08 10:00:00,121.11,121.21,121.02,121.13,164503.0,121.11,121.21,121.02,121.13,164503.0
2016-03-08 10:05:00,121.13,121.16,120.85,121.16,188993.0,121.13,121.16,120.85,121.16,188993.0
2016-03-08 10:10:00,121.19,121.27,121.04,121.12,172441.0,121.19,121.27,121.04,121.12,172441.0
2016-03-08 10:15:00,121.13,121.15,120.89,120.99,129771.0,121.13,121.15,120.89,120.99,129771.0
2016-03-08 10:20:00,121.03,121.04,120.71,120.96,185473.0,121.03,121.04,120.71,120.96,185473.0
2016-03-08 10:25:00,120.96,121.09,120.93,121.03,157141.0,120.96,121.09,120.93,121.03,157141.0
2016-03-08 10:30:00,121.05,121.09,120.94,120.94,168252.0,121.05,121.09,120.94,120.94,168252.0
2016-03-08 10:35:00,120.93,121.05,120.9,121.02,88046.0,120.93,121.05,120.9,121.02,88046.0
2016-03-08 10:40:00,121.04,121.23,120.99,121.19,114260.0,121.04,121.23,120.99,121.19,114260.0
2016-03-08 10:45:00,121.19,121.24,121.09,121.12,69928.0,121.19,121.24,121.09,121.12,69928.0
2016-03-08 10:50:00,121.13,121.18,121.08,121.16,80841.0,121.13,121.18,121.08,121.16,80841.0
2016-03-08 10:55:00,121.15,121.39,121.1,121.33,226204.0,121.15,121.39,121.1,121.33,226204.0
2016-03-08 11:00:00,121.32,121.32,121.18,121.2,117539.0,121.32,121.32,121.18,121.2,117539.0
2016-03-08 11:05:00,121.19,121.35,121.19,121.28,63721.0,121.19,121.35,121.19,121.28,63721.0
2016-03-08 11:10:00,121.25,121.31,121.21,121.31,56157.0,121.25,121.31,121.21,121.31,56157.0
2016-03-08 11:15:00,121.3,121.31,121.2,121.25,53904.0,121.3,121.31,121.2,121.25,53904.0
2016-03-08 11:20:00,121.25,121.43,121.25,121.36,54598.0,121.25,121.43,121.25,121.36,54598.0
2016-03-08 11:25:00,121.36,121.37,121.29,121.32,28856.0,121.36,121.37,121.29,121.32,28856.0
2016-03-08 11:30:00,121.32,121.33,121.12,121.15,89044.0,121.32,121.33,121.12,121.15,89044.0
2016-03-08 11:35:00,121.14,121.15,120.99,121.04,63594.0,121.14,121.15,120.99,121.04,63594.0
2016-03-08 11:40:00,121.05,121.07,120.94,121.0,76892.0,121.05,121.07,120.94,121.0,76892.0
2016-03-08 11:45:00,120.98,121.05,120.94,121.04,55775.0,120.98,121.05,120.94,121.04,55775.0
2016-03-08 11:50:00,121.04,121.04,120.93,121.0,77938.0,121.04,121.04,120.93,121.0,77938.0
2016-03-08 11:55:00,121.0,121.08,120.99,121.04,48284.0,121.0,121.08,120.99,121.04,48284.0
2016-03-08 12:00:00,121.03,121.1,121.0,121.07,39424.0,121.03,121.1,121.0,121.07,39424.0
2016-03-08 12:05:00,121.07,121.07,121.0,121.04,35002.0,121.07,121.07,121.0,121.04,35002.0
2016-03-08 12:10:00,121.03,121.07,121.03,121.06,35264.0,121.03,121.07,121.03,121.06,35264.0
2016-03-08 12:15:00,121.06,121.08,120.91,120.91,75698.0,121.06,121.08,120.91,120.91,75698.0
2016-03-08 12:20:00,120.92,120.98,120.88,120.98,34638.0,120.92,120.98,120.88,120.98,34638.0
2016-03-08 12:25:00,120.98,120.99,120.89,120.95,43452.0,120.98,120.99,120.89,120.95,43452.0
2016-03-08 12:30:00,120.94,120.95,120.9,120.94,41997.0,120.94,120.95,120.9,120.94,41997.0
2016-03-08 12:35:00,120.94,121.05,120.92,121.04,42419.0,120.94,121.05,120.92,121.04,42419.0
2016-03-08 12:40:00,121.05,121.07,120.98,120.99,35851.0,121.05,121.07,120.98,120.99,35851.0
2016-03-08 12:45:00,120.99,121.07,120.97,120.98,46062.0,120.99,121.07,120.97,120.98,46062.0
2016-03-08 12:50:00,120.98,121.01,120.94,120.98,34441.0,120.98,121.01,120.94,120.98,34441.0
2016-03-08 12:55:00,120.97,120.99,120.92,120.94,29244.0,120.97,120.99,120.92,120.94,29244.0
2016-03-08 13:00:00,120.94,120.96,120.89,120.89,56284.0,120.94,120.96,120.89,120.89,56284.0
2016-03-08 13:05:00,120.89,120.91,120.75,120.81,98672.0,120.89,120.91,120.75,120.81,98672.0
2016-03-08 13:10:00,120.79,120.85,120.78,120.83,68091.0,120.79,120.85,120.78,120.83,68091.0
2016-03-08 13:15:00,120.82,120.83,120.52,120.66,307011.0,120.82,120.83,120.52,120.66,307011.0
2016-03-08 13:20:00,120.66,120.69,120.57,120.63,88854.0,120.66,120.69,120.57,120.63,88854.0
2016-03-08 13:25:00,120.64,120.77,120.59,120.68,204468.0,120.64,120.77,120.59,120.68,204468.0
2016-03-08 13:30:00,120.68,120.79,120.67,120.77,118886.0,120.68,120.79,120.67,120.77,118886.0
2016-03-08 13:35:00,120.77,120.79,120.68,120.71,61640.0,120.77,120.79,120.68,120.71,61640.0
2016-03-08 13:40:00,120.72,120.75,120.64,120.75,95511.0,120.72,120.75,120.64,120.75,95511.0
2016-03-08 13:45:00,120.76,120.85,120.75,120.84,77011.0,120.76,120.85,120.75,120.84,77011.0
2016-03-08 13:50:00,120.85,120.92,120.82,120.83,107891.0,120.85,120.92,120.82,120.83,107891.0
2016-03-08 13:55:00,120.82,120.83,120.72,120.75,37994.0,120.82,120.83,120.72,120.75,37994.0
2016-03-08 14:00:00,120.74,120.83,120.73,120.73,58372.0,120.74,120.83,120.73,120.73,58372.0
2016-03-08 14:05:00,120.73,120.73,120.5,120.57,90617.0,120.73,120.73,120.5,120.57,90617.0
2016-03-08 14:10:00,120.58,120.58,120.48,120.52,106782.0,120.58,120.58,120.48,120.52,106782.0
2016-03-08 14:15:00,120.53,120.57,120.53,120.57,45831.0,120.53,120.57,120.53,120.57,45831.0
2016-03-08 14:20:00,120.56,120.74,120.56,120.74,43062.0,120.56,120.74,120.56,120.74,43062.0
2016-03-08 14:25:00,120.74,120.75,120.69,120.71,38287.0,120.74,120.75,120.69,120.71,38287.0
2016-03-08 14:30:00,120.7,120.83,120.7,120.79,54293.0,120.7,120.83,120.7,120.79,54293.0
2016-03-08 14:35:00,120.8,120.83,120.79,120.83,54730.0,120.8,120.83,120.79,120.83,54730.0
2016-03-08 14:40:00,120.83,120.89,120.78,120.79,115389.0,120.83,120.89,120.78,120.79,115389.0
2016-03-08 14:45:00,120.79,120.79,120.73,120.76,27415.0,120.79,120.79,120.73,120.76,27415.0
2016-03-08 14:50:00,120.76,120.86,120.76,120.83,27998.0,120.76,120.86,120.76,120.83,27998.0
2016-03-08 14:55:00,120.83,120.84,120.78,120.79,31417.0,120.83,120.84,120.78,120.79,31417.0
2016-03-08 15:00:00,120.78,120.81,120.74,120.8,18370.0,120.78,120.81,120.74,120.8,18370.0
2016-03-08 15:05:00,120.8,120.8,120.7,120.72,163828.0,120.8,120.8,120.7,120.72,163828.0
2016-03-08 15:10:00,120.71,120.71,120.56,120.57,117136.0,120.71,120.71,120.56,120.57,117136.0
2016-03-08 15:15:00,120.57,120.6,120.52,120.59,106078.0,120.57,120.6,120.52,120.59,106078.0
2016-03-08 15:20:00,120.59,120.69,120.58,120.68,109267.0,120.59,120.69,120.58,120.68,109267.0
2016-03-08 15:25:00,120.68,120.73,120.62,120.72,44119.0,120.68,120.73,120.62,120.72,44119.0
2016-03-08 15:30:00,120.73,120.77,120.72,120.74,64477.0,120.73,120.77,120.72,120.74,64477.0
2016-03-08 15:35:00,120.75,120.75,120.7,120.71,25326.0,120.75,120.75,120.7,120.71,25326.0
2016-03-08 15:40:00,120.72,120.72,120.58,120.62,95834.0,120.72,120.72,120.58,120.62,95834.0
2016-03-08 15:45:00,120.62,120.63,120.47,120.53,228678.0,120.62,120.63,120.47,120.53,228678.0
2016-03-08 15:50:00,120.53,120.53,120.47,120.51,145671.0,120.53,120.53,120.47,120.51,145671.0
2016-03-08 15:55:00,120.51,120.63,120.48,120.59,269022.0,120.51,120.63,120.48,120.59,269022.0
2016-03-09 09:30:00,119.2,119.39,119.12,119.38,491055.0,119.2,119.39,119.12,119.38,491055.0
2016-03-09 09:35:00,119.38,119.45,119.19,119.19,255606.0,119.38,119.45,119.19,119.19,255606.0
2016-03-09 09:40:00,119.2,119.21,118.84,118.89,340640.0,119.2,119.21,118.84,118.89,340640.0
2016-03-09 09:45:00,118.92,119.1,118.89,118.96,323010.0,118.92,119.1,118.89,118.96,323010.0
2016-03-09 09:50:00,118.98,119.13,118.97,119.13,140653.0,118.98,119.13,118.97,119.13,140653.0
2016-03-09 09:55:00,119.12,119.29,119.11,119.16,116759.0,119.12,119.29,119.11,119.16,116759.0
2016-03-09 10:00:00,119.16,119.29,119.1,119.16,152307.0,119.16,119.29,119.1,119.16,152307.0
2016-03-09 10:05:00,119.16,119.2,119.08,119.14,292468.0,119.16,119.2,119.08,119.14,292468.0
2016-03-09 10:10:00,119.16,119.33,119.13,119.31,201051.0,119.16,119.33,119.13,119.31,201051.0
2016-03-09 10:15:00,119.32,119.5,119.25,119.44,171931.0,119.32,119.5,119.25,119.44,171931.0
2016-03-09 10:20:00,119.42,119.46,119.32,119.32,63890.0,119.42,119.46,119.32,119.32,63890.0
2016-03-09 10:25:00,119.31,119.4,119.3,119.37,72810.0,119.31,119.4,119.3,119.37,72810.0
2016-03-09 10:30:00,119.36,119.57,119.19,119.53,231017.0,119.36,119.57,119.19,119.53,231017.0
2016-03-09 10:35:00,119.52,120.1,119.45,119.91,299714.0,119.52,120.1,119.45,119.91,299714.0
2016-03-09 10:40:00,119.9,120.02,119.8,119.91,119719.0,119.9,120.02,119.8,119.91,119719.0
2016-03-09 10:45:00,119.92,119.95,119.87,119.92,50023.0,119.92,119.95,119.87,119.92,50023.0
2016-03-09 10:50:00,119.92,120.05,119.83,119.83,177068.0,119.92,120.05,119.83,119.83,177068.0
2016-03-09 10:55:00,119.84,119.91,119.78,119.84,77829.0,119.84,119.91,119.78,119.84,77829.0
2016-03-09 11:00:00,119.87,119.93,119.81,119.9,87945.0,119.87,119.93,119.81,119.9,87945.0
2016-03-09 11:05:00,119.9,120.28,119.9,120.19,154198.0,119.9,120.28,119.9,120.19,154198.0
2016-03-09 11:10:00,120.21,120.23,120.12,120.16,82302.0,120.21,120.23,120.12,120.16,82302.0
2016-03-09 11:15:00,120.17,120.19,119.88,119.88,135700.0,120.17,120.19,119.88,119.88,135700.0
2016-03-09 11:20:00,119.89,120.1,119.89,120.08,55767.0,119.89,120.1,119.89,120.08,55767.0
2016-03-09 11:25:00,120.09,120.12,120.02,120.02,42856.0,120.09,120.12,120.02,120.02,42856.0
2016-03-09 11:30:00,120.01,120.01,119.72,119.91,208269.0,120.01,120.01,119.72,119.91,208269.0
2016-03-09 11:35:00,119.92,120.11,119.87,120.06,90478.0,119.92,120.11,119.87,120.06,90478.0
2016-03-09 11:40:00,120.06,120.06,119.9,119.9,29486.0,120.06,120.06,119.9,119.9,29486.0
2016-03-09 11:45:00,119.92,119.96,119.83,119.84,32498.0,119.92,119.96,119.83,119.84,32498.0
2016-03-09 11:50:00,119.84,119.91,119.83,119.9,26302.0,119.84,119.91,119.83,119.9,26302.0
2016-03-09 11:55:00,119.91,119.94,119.85,119.85,20673.0,119.91,119.94,119.85,119.85,20673.0
2016-03-09 12:00:00,119.85,120.06,119.7,119.96,118229.0,119.85,120.06,119.7,119.96,118229.0
2016-03-09 12:05:00,119.97,119.98,119.89,119.94,28761.0,119.97,119.98,119.89,119.94,28761.0
2016-03-09 12:10:00,119.94,119.95,119.83,119.95,22077.0,119.94,119.95,119.83,119.95,22077.0
2016-03-09 12:15:00,119.95,120.04,119.93,120.01,19040.0,119.95,120.04,119.93,120.01,19040.0
2016-03-09 12:20:00,119.98,120.03,119.95,119.98,45118.0,119.98,120.03,119.95,119.98,45118.0
2016-03-09 12:25:00,119.98,120.08,119.97,120.08,22092.0,119.98,120.08,119.97,120.08,22092.0
2016-03-09 12:30:00,120.08,120.09,119.99,120.09,17481.0,120.08,120.09,119.99,120.09,17481.0
2016-03-09 12:35:00,120.1,120.21,120.09,120.18,29540.0,120.1,120.21,120.09,120.18,29540.0
2016-03-09 12:40:00,120.17,120.21,120.05,120.1,37007.0,120.17,120.21,120.05,120.1,37007.0
2016-03-09 12:45:00,120.12,120.21,120.07,120.21,35167.0,120.12,120.21,120.07,120.21,35167.0
2016-03-09 12:50:00,120.19,120.22,120.15,120.22,37288.0,120.19,120.22,120.15,120.22,37288.0
2016-03-09 12:55:00,120.22,120.26,120.07,120.11,68750.0,120.22,120.26,120.07,120.11,68750.0
2016-03-09 13:00:00,120.14,120.15,120.05,120.1,50969.0,120.14,120.15,120.05,120.1,50969.0
2016-03-09 13:05:00,120.11,120.34,120.1,120.33,114689.0,120.11,120.34,120.1,120.33,114689.0
2016-03-09 13:10:00,120.34,120.39,120.23,120.28,82696.0,120.34,120.39,120.23,120.28,82696.0
2016-03-09 13:15:00,120.29,120.38,120.2,120.21,27945.0,120.29,120.38,120.2,120.21,27945.0
2016-03-09 13:20:00,120.21,120.27,120.17,120.22,44118.0,120.21,120.27,120.17,120.22,44118.0
2016-03-09 13:25:00,120.21,120.24,120.1,120.12,57795.0,120.21,120.24,120.1,120.12,57795.0
2016-03-09 13:30:00,120.14,120.15,120.09,120.14,15944.0,120.14,120.15,120.09,120.14,15944.0
2016-03-09 13:35:00,120.14,120.19,120.09,120.17,18498.0,120.14,120.19,120.09,120.17,18498.0
2016-03-09 13:40:00,120.16,120.17,120.1,120.12,12421.0,120.16,120.17,120.1,120.12,12421.0
2016-03-09 13:45:00,120.14,120.18,120.09,120.13,12795.0,120.14,120.18,120.09,120.13,12795.0
2016-03-09 13:50:00,120.13,120.14,120.1,120.11,23662.0,120.13,120.14,120.1,120.11,23662.0
2016-03-09 13:55:00,120.11,120.12,119.98,120.0,75789.0,120.11,120.12,119.98,120.0,75789.0
2016-03-09 14:00:00,120.0,120.02,119.87,119.87,35619.0,120.0,120.02,119.87,119.87,35619.0
2016-03-09 14:05:00,119.89,119.94,119.76,119.76,62138.0,119.89,119.94,119.76,119.76,62138.0
2016-03-09 14:10:00,119.77,119.87,119.74,119.85,38747.0,119.77,119.87,119.74,119.85,38747.0
2016-03-09 14:15:00,119.84,119.84,119.72,119.75,51908.0,119.84,119.84,119.72,119.75,51908.0
2016-03-09 14:20:00,119.74,119.83,119.71,119.79,35827.0,119.74,119.83,119.71,119.79,35827.0
2016-03-09 14:25:00,119.79,119.88,119.78,119.86,20907.0,119.79,119.88,119.78,119.86,20907.0
2016-03-09 14:30:00,119.86,119.86,119.74,119.8,40695.0,119.86,119.86,119.74,119.8,40695.0
2016-03-09 14:35:00,119.8,119.84,119.79,119.82,23397.0,119.8,119.84,119.79,119.82,23397.0
2016-03-09 14:40:00,119.83,119.84,119.79,119.82,32482.0,119.83,119.84,119.79,119.82,32482.0
2016-03-09 14:45:00,119.82,119.82,119.75,119.76,52863.0,119.82,119.82,119.75,119.76,52863.0
2016-03-09 14:50:00,119.77,119.86,119.75,119.86,13815.0,119.77,119.86,119.75,119.86,13815.0
2016-03-09 14:55:00,119.84,119.91,119.83,119.89,29643.0,119.84,119.91,119.83,119.89,29643.0
2016-03-09 15:00:00,119.89,119.89,119.77,119.85,27963.0,119.89,119.89,119.77,119.85,27963.0
2016-03-09 15:05:00,119.84,119.94,119.83,119.94,23662.0,119.84,119.94,119.83,119.94,23662.0
2016-03-09 15:10:00,119.93,119.93,119.83,119.84,23222.0,119.93,119.93,119.83,119.84,23222.0
2016-03-09 15:15:00,119.85,119.86,119.82,119.83,17826.0,119.85,119.86,119.82,119.83,17826.0
2016-03-09 15:20:00,119.82,119.82,119.79,119.81,22013.0,119.82,119.82,119.79,119.81,22013.0
2016-03-09 15:25:00,119.8,119.89,119.79,119.89,57335.0,119.8,119.89,119.79,119.89,57335.0
2016-03-09 15:30:00,119.89,119.9,119.74,119.75,67117.0,119.89,119.9,119.74,119.75,67117.0
2016-03-09 15:35:00,119.75,119.76,119.71,119.74,39630.0,119.75,119.76,119.71,119.74,39630.0
2016-03-09 15:40:00,119.74,119.78,119.55,119.68,124148.0,119.74,119.78,119.55,119.68,124148.0
2016-03-09 15:45:00,119.68,119.68,119.49,119.54,137017.0,119.68,119.68,119.49,119.54,137017.0
2016-03-09 15:50:00,119.54,119.6,119.52,119.56,161120.0,119.54,119.6,119.52,119.56,161120.0
2016-03-09 15:55:00,119.55,119.62,119.48,119.59,400427.0,119.55,119.62,119.48,119.59,400427.0
2016-03-10 09:30:00,120.5,120.7,120.42,120.61,441465.0,120.5,120.7,120.42,120.61,441465.0
2016-03-10 09:35:00,120.61,120.79,120.42,120.43,329819.0,120.61,120.79,120.42,120.43,329819.0
2016-03-10 09:40:00,120.44,120.7,120.44,120.62,201209.0,120.44,120.7,120.44,120.62,201209.0
2016-03-10 09:45:00,120.62,121.1,120.56,120.81,2290524.0,120.62,121.1,120.56,120.81,2290524.0
2016-03-10 09:50:00,120.81,121.01,120.81,120.93,1115816.0,120.81,121.01,120.81,120.93,1115816.0
2016-03-10 09:55:00,120.93,120.94,120.67,120.82,171869.0,120.93,120.94,120.67,120.82,171869.0
2016-03-10 10:00:00,120.82,121.21,120.81,121.15,558949.0,120.82,121.21,120.81,121.15,558949.0
2016-03-10 10:05:00,121.17,121.34,121.11,121.33,340021.0,121.17,121.34,121.11,121.33,340021.0
2016-03-10 10:10:00,121.34,121.34,120.98,121.05,337021.0,121.34,121.34,120.98,121.05,337021.0
2016-03-10 10:15:00,121.04,121.08,120.92,120.97,107039.0,121.04,121.08,120.92,120.97,107039.0
2016-03-10 10:20:00,120.99,121.14,120.99,121.12,60597.0,120.99,121.14,120.99,121.12,60597.0
2016-03-10 10:25:00,121.12,121.13,120.89,120.89,182412.0,121.12,121.13,120.89,120.89,182412.0
2016-03-10 10:30:00,120.9,121.22,120.9,121.11,345763.0,120.9,121.22,120.9,121.11,345763.0
2016-03-10 10:35:00,121.11,121.25,121.06,121.15,303578.0,121.11,121.25,121.06,121.15,303578.0
2016-03-10 10:40:00,121.15,121.21,120.79,120.84,342111.0,121.15,121.21,120.79,120.84,342111.0
2016-03-10 10:45:00,120.84,121.04,120.84,121.01,125520.0,120.84,121.04,120.84,121.01,125520.0
2016-03-10 10:50:00,121.0,121.05,120.92,120.95,51737.0,121.0,121.05,120.92,120.95,51737.0
2016-03-10 10:55:00,120.95,121.2,120.95,121.17,179905.0,120.95,121.2,120.95,121.17,179905.0
2016-03-10 11:00:00,121.17,121.2,121.09,121.1,184403.0,121.17,121.2,121.09,121.1,184403.0
2016-03-10 11:05:00,121.1,121.11,120.75,120.83,146287.0,121.1,121.11,120.75,120.83,146287.0
2016-03-10 11:10:00,120.84,121.07,120.83,121.06,120686.0,120.84,121.07,120.83,121.06,120686.0
2016-03-10 11:15:00,121.07,121.11,120.97,121.02,68913.0,121.07,121.11,120.97,121.02,68913.0
2016-03-10 11:20:00,121.04,121.04,120.93,121.0,116167.0,121.04,121.04,120.93,121.0,116167.0
2016-03-10 11:25:00,121.02,121.06,120.87,120.95,643428.0,121.02,121.06,120.87,120.95,643428.0
2016-03-10 11:30:00,120.94,121.05,120.9,121.0,138645.0,120.94,121.05,120.9,121.0,138645.0
2016-03-10 11:35:00,121.01,121.19,120.98,121.09,135718.0,121.01,121.19,120.98,121.09,135718.0
2016-03-10 11:40:00,121.09,121.1,120.98,121.1,55972.0,121.09,121.1,120.98,121.1,55972.0
2016-03-10 11:45:00,121.09,121.16,121.09,121.1,70423.0,121.09,121.16,121.09,121.1,70423.0
2016-03-10 11:50:00,121.1,121.19,121.04,121.16,72029.0,121.1,121.19,121.04,121.16,72029.0
2016-03-10 11:55:00,121.16,121.43,121.15,121.42,181704.0,121.16,121.43,121.15,121.42,181704.0
2016-03-10 12:00:00,121.43,121.55,121.23,121.25,351143.0,121.43,121.55,121.23,121.25,351143.0
2016-03-10 12:05:00,121.27,121.36,121.24,121.34,66370.0,121.27,121.36,121.24,121.34,66370.0
2016-03-10 12:10:00,121.35,121.37,121.26,121.29,37844.0,121.35,121.37,121.26,121.29,37844.0
2016-03-10 12:15:00,121.29,121.41,121.26,121.38,58814.0,121.29,121.41,121.26,121.38,58814.0
2016-03-10 12:20:00,121.38,121.51,121.37,121.48,70112.0,121.38,121.51,121.37,121.48,70112.0
2016-03-10 12:25:00,121.47,121.49,121.27,121.34,83091.0,121.47,121.49,121.27,121.34,83091.0
2016-03-10 12:30:00,121.33,121.46,121.29,121.38,46060.0,121.33,121.46,121.29,121.38,46060.0
2016-03-10 12:35:00,121.37,121.58,121.37,121.47,245364.0,121.37,121.58,121.37,121.47,245364.0
2016-03-10 12:40:00,121.48,121.73,121.47,121.69,243168.0,121.48,121.73,121.47,121.69,243168.0
2016-03-10 12:45:00,121.68,121.76,121.55,121.69,143200.0,121.68,121.76,121.55,121.69,143200.0
2016-03-10 12:50:00,121.7,121.74,121.61,121.66,136517.0,121.7,121.74,121.61,121.66,136517.0
2016-03-10 12:55:00,121.67,121.67,121.57,121.67,88352.0,121.67,121.67,121.57,121.67,88352.0
2016-03-10 13:00:00,121.68,121.72,121.55,121.58,116292.0,121.68,121.72,121.55,121.58,116292.0
2016-03-10 13:05:00,121.58,121.64,121.46,121.5,151323.0,121.58,121.64,121.46,121.5,151323.0
2016-03-10 13:10:00,121.49,121.63,121.49,121.61,62914.0,121.49,121.63,121.49,121.61,62914.0
2016-03-10 13:15:00,121.61,121.61,121.54,121.55,43610.0,121.61,121.61,121.54,121.55,43610.0
2016-03-10 13:20:00,121.55,121.6,121.54,121.58,29227.0,121.55,121.6,121.54,121.58,29227.0
2016-03-10 13:25:00,121.58,121.64,121.51,121.62,117780.0,121.58,121.64,121.51,121.62,117780.0
2016-03-10 13:30:00,121.62,121.68,121.61,121.67,45845.0,121.62,121.68,121.61,121.67,45845.0
2016-03-10 13:35:00,121.67,121.73,121.65,121.66,127924.0,121.67,121.73,121.65,121.66,127924.0
2016-03-10 13:40:00,121.66,121.69,121.62,121.68,42509.0,121.66,121.69,121.62,121.68,42509.0
2016-03-10 13:45:00,121.67,121.71,121.66,121.7,57964.0,121.67,121.71,121.66,121.7,57964.0
2016-03-10 13:50:00,121.69,121.7,121.62,121.63,49539.0,121.69,121.7,121.62,121.63,49539.0
2016-03-10 13:55:00,121.62,121.62,121.48,121.51,78764.0,121.62,121.62,121.48,121.51,78764.0
2016-03-10 14:00:00,121.52,121.58,121.47,121.58,79113.0,121.52,121.58,121.47,121.58,79113.0
2016-03-10 14:05:00,121.57,121.71,121.56,121.69,64600.0,121.57,121.71,121.56,121.69,64600.0
2016-03-10 14:10:00,121.68,121.76,121.67,121.72,50213.0,121.68,121.76,121.67,121.72,50213.0
2016-03-10 14:15:00,121.73,121.75,121.71,121.71,46298.0,121.73,121.75,121.71,121.71,46298.0
2016-03-10 14:20:00,121.71,121.76,121.67,121.68,26123.0,121.71,121.76,121.67,121.68,26123.0
2016-03-10 14:25:00,121.68,121.73,121.64,121.68,40722.0,121.68,121.73,121.64,121.68,40722.0
2016-03-10 14:30:00,121.68,121.7,121.61,121.7,58503.0,121.68,121.7,121.61,121.7,58503.0
2016-03-10 14:35:00,121.7,121.76,121.69,121.76,54774.0,121.7,121.76,121.69,121.76,54774.0
2016-03-10 14:40:00,121.76,121.76,121.45,121.45,160583.0,121.76,121.76,121.45,121.45,160583.0
2016-03-10 14:45:00,121.46,121.53,121.35,121.37,158533.0,121.46,121.53,121.35,121.37,158533.0
2016-03-10 14:50:00,121.37,121.38,121.22,121.26,120606.0,121.37,121.38,121.22,121.26,120606.0
2016-03-10 14:55:00,121.27,121.32,121.22,121.26,105263.0,121.27,121.32,121.22,121.26,105263.0
2016-03-10 15:00:00,121.26,121.32,121.11,121.31,154213.0,121.26,121.32,121.11,121.31,154213.0
2016-03-10 15:05:00,121.33,121.45,121.33,121.34,84317.0,121.33,121.45,121.33,121.34,84317.0
2016-03-10 15:10:00,121.34,121.42,121.23,121.24,89523.0,121.34,121.42,121.23,121.24,89523.0
2016-03-10 15:15:00,121.25,121.29,121.18,121.26,74576.0,121.25,121.29,121.18,121.26,74576.0
2016-03-10 15:20:00,121.27,121.38,121.27,121.33,64072.0,121.27,121.38,121.27,121.33,64072.0
2016-03-10 15:25:00,121.32,121.34,121.17,121.21,82873.0,121.32,121.34,121.17,121.21,82873.0
2016-03-10 15:30:00,121.21,121.33,121.15,121.23,134883.0,121.21,121.33,121.15,121.23,134883.0
2016-03-10 15:35:00,121.23,121.38,121.23,121.37,96248.0,121.23,121.38,121.23,121.37,96248.0
2016-03-10 15:40:00,121.37,121.49,121.35,121.48,235685.0,121.37,121.49,121.35,121.48,235685.0
2016-03-10 15:45:00,121.47,121.55,121.46,121.51,401142.0,121.47,121.55,121.46,121.51,401142.0
2016-03-10 15:50:00,121.5,121.51,121.46,121.49,283681.0,121.5,121.51,121.46,121.49,283681.0
2016-03-10 15:55:00,121.48,121.56,121.43,121.53,595681.0,121.48,121.56,121.43,121.53,595681.0
2016-03-11 09:30:00,121.19,121.2,120.97,121.08,251518.0,121.19,121.2,120.97,121.08,251518.0
2016-03-11 09:35:00,121.09,121.27,121.06,121.1,145240.0,121.09,121.27,121.06,121.1,145240.0
2016-03-11 09:40:00,121.11,121.23,121.11,121.23,92474.0,121.11,121.23,121.11,121.23,92474.0
2016-03-11 09:45:00,121.23,121.39,121.17,121.32,148549.0,121.23,121.39,121.17,121.32,148549.0
2016-03-11 09:50:00,121.31,121.32,121.17,121.2,108392.0,121.31,121.32,121.17,121.2,108392.0
2016-03-11 09:55:00,121.21,121.27,120.77,120.87,254296.0,121.21,121.27,120.77,120.87,254296.0
2016-03-11 10:00:00,120.86,121.01,120.73,121.01,174391.0,120.86,121.01,120.73,121.01,174391.0
2016-03-11 10:05:00,121.0,121.06,120.89,121.03,127146.0,121.0,121.06,120.89,121.03,127146.0
2016-03-11 10:10:00,121.02,121.03,120.78,120.8,144113.0,121.02,121.03,120.78,120.8,144113.0
2016-03-11 10:15:00,120.79,120.88,120.54,120.61,223198.0,120.79,120.88,120.54,120.61,223198.0
2016-03-11 10:20:00,120.6,120.6,120.03,120.08,493517.0,120.6,120.6,120.03,120.08,493517.0
2016-03-11 10:25:00,120.05,120.23,119.95,120.16,278264.0,120.05,120.23,119.95,120.16,278264.0
2016-03-11 10:30:00,120.15,120.29,120.13,120.19,255014.0,120.15,120.29,120.13,120.19,255014.0
2016-03-11 10:35:00,120.18,120.22,120.12,120.21,126493.0,120.18,120.22,120.12,120.21,126493.0
2016-03-11 10:40:00,120.2,120.4,120.19,120.28,212359.0,120.2,120.4,120.19,120.28,212359.0
2016-03-11 10:45:00,120.28,120.3,120.21,120.22,152526.0,120.28,120.3,120.21,120.22,152526.0
2016-03-11 10:50:00,120.21,120.35,120.18,120.32,106974.0,120.21,120.35,120.18,120.32,106974.0
2016-03-11 10:55:00,120.34,120.52,120.34,120.38,175111.0,120.34,120.52,120.34,120.38,175111.0
2016-03-11 11:00:00,120.38,120.38,120.23,120.24,110261.0,120.38,120.38,120.23,120.24,110261.0
2016-03-11 11:05:00,120.25,120.39,120.13,120.15,101487.0,120.25,120.39,120.13,120.15,101487.0
2016-03-11 11:10:00,120.14,120.34,120.12,120.27,113568.0,120.14,120.34,120.12,120.27,113568.0
2016-03-11 11:15:00,120.28,120.44,120.26,120.39,80306.0,120.28,120.44,120.26,120.39,80306.0
2016-03-11 11:20:00,120.39,120.45,120.29,120.42,55150.0,120.39,120.45,120.29,120.42,55150.0
2016-03-11 11:25:00,120.42,120.42,120.3,120.37,28444.0,120.42,120.42,120.3,120.37,28444.0
2016-03-11 11:30:00,120.36,120.58,120.32,120.45,105722.0,120.36,120.58,120.32,120.45,105722.0
2016-03-11 11:35:00,120.47,120.48,120.34,120.44,106792.0,120.47,120.48,120.34,120.44,106792.0
2016-03-11 11:40:00,120.43,120.45,120.26,120.27,56232.0,120.43,120.45,120.26,120.27,56232.0
2016-03-11 11:45:00,120.27,120.4,120.27,120.38,39452.0,120.27,120.4,120.27,120.38,39452.0
2016-03-11 11:50:00,120.38,120.45,120.37,120.4,21596.0,120.38,120.45,120.37,120.4,21596.0
2016-03-11 11:55:00,120.4,120.48,120.39,120.4,125628.0,120.4,120.48,120.39,120.4,125628.0
2016-03-11 12:00:00,120.39,120.42,120.32,120.32,118698.0,120.39,120.42,120.32,120.32,118698.0
2016-03-11 12:05:00,120.3,120.34,120.28,120.31,35844.0,120.3,120.34,120.28,120.31,35844.0
2016-03-11 12:10:00,120.31,120.4,120.29,120.37,47962.0,120.31,120.4,120.29,120.37,47962.0
2016-03-11 12:15:00,120.36,120.43,120.33,120.43,49761.0,120.36,120.43,120.33,120.43,49761.0
2016-03-11 12:20:00,120.42,120.45,120.36,120.36,36887.0,120.42,120.45,120.36,120.36,36887.0
2016-03-11 12:25:00,120.35,120.39,120.32,120.37,26116.0,120.35,120.39,120.32,120.37,26116.0
2016-03-11 12:30:00,120.37,120.38,120.32,120.36,110434.0,120.37,120.38,120.32,120.36,110434.0
2016-03-11 12:35:00,120.35,120.36,120.29,120.3,124067.0,120.35,120.36,120.29,120.3,124067.0
2016-03-11 12:40:00,120.3,120.36,120.29,120.34,54984.0,120.3,120.36,120.29,120.34,54984.0
2016-03-11 12:45:00,120.34,120.35,120.28,120.29,66586.0,120.34,120.35,120.28,120.29,66586.0
2016-03-11 12:50:00,120.29,120.36,120.27,120.36,86236.0,120.29,120.36,120.27,120.36,86236.0
2016-03-11 12:55:00,120.36,120.44,120.32,120.42,43403.0,120.36,120.44,120.32,120.42,43403.0
2016-03-11 13:00:00,120.44,120.48,120.4,120.44,30871.0,120.44,120.48,120.4,120.44,30871.0
2016-03-11 13:05:00,120.44,120.45,120.37,120.38,18445.0,120.44,120.45,120.37,120.38,18445.0
2016-03-11 13:10:00,120.38,120.39,120.34,120.38,55348.0,120.38,120.39,120.34,120.38,55348.0
2016-03-11 13:15:00,120.37,120.42,120.32,120.32,34315.0,120.37,120.42,120.32,120.32,34315.0
2016-03-11 13:20:00,120.33,120.36,120.32,120.33,69099.0,120.33,120.36,120.32,120.33,69099.0
2016-03-11 13:25:00,120.33,120.37,120.31,120.32,51269.0,120.33,120.37,120.31,120.32,51269.0
2016-03-11 13:30:00,120.32,120.39,120.32,120.34,42296.0,120.32,120.39,120.32,120.34,42296.0
2016-03-11 13:35:00,120.34,120.37,120.34,120.37,47279.0,120.34,120.37,120.34,120.37,47279.0
2016-03-11 13:40:00,120.36,120.38,120.35,120.38,29475.0,120.36,120.38,120.35,120.38,29475.0
2016-03-11 13:45:00,120.37,120.38,120.33,120.38,41217.0,120.37,120.38,120.33,120.38,41217.0
2016-03-11 13:50:00,120.39,120.39,120.33,120.33,14435.0,120.39,120.39,120.33,120.33,14435.0
2016-03-11 13:55:00,120.34,120.37,120.31,120.36,38034.0,120.34,120.37,120.31,120.36,38034.0
2016-03-11 14:00:00,120.35,120.41,120.35,120.38,45640.0,120.35,120.41,120.35,120.38,45640.0
2016-03-11 14:05:00,120.38,120.4,120.36,120.38,34261.0,120.38,120.4,120.36,120.38,34261.0
2016-03-11 14:10:00,120.37,120.4,120.36,120.38,20231.0,120.37,120.4,120.36,120.38,20231.0
2016-03-11 14:15:00,120.39,120.39,120.34,120.37,47397.0,120.39,120.39,120.34,120.37,47397.0
2016-03-11 14:20:00,120.37,120.4,120.36,120.36,20548.0,120.37,120.4,120.36,120.36,20548.0
2016-03-11 14:25:00,120.36,120.39,120.36,120.38,20323.0,120.36,120.39,120.36,120.38,20323.0
2016-03-11 14:30:00,120.37,120.4,120.37,120.38,56410.0,120.37,120.4,120.37,120.38,56410.0
2016-03-11 14:35:00,120.38,120.38,120.36,120.37,32178.0,120.38,120.38,120.36,120.37,32178.0
2016-03-11 14:40:00,120.38,120.39,120.36,120.38,20158.0,120.38,120.39,120.36,120.38,20158.0
2016-03-11 14:45:00,120.38,120.42,120.37,120.4,40017.0,120.38,120.42,120.37,120.4,40017.0
2016-03-11 14:50:00,120.4,120.4,120.33,120.33,47862.0,120.4,120.4,120.33,120.33,47862.0
2016-03-11 14:55:00,120.33,120.37,120.32,120.37,27889.0,120.33,120.37,120.32,120.37,27889.0
2016-03-11 15:00:00,120.36,120.37,120.34,120.34,18378.0,120.36,120.37,120.34,120.34,18378.0
2016-03-11 15:05:00,120.35,120.35,120.06,120.07,120325.0,120.35,120.35,120.06,120.07,120325.0
2016-03-11 15:10:00,120.07,120.12,120.02,120.06,159958.0,120.07,120.12,120.02,120.06,159958.0
2016-03-11 15:15:00,120.06,120.07,119.96,120.0,146274.0,120.06,120.07,119.96,120.0,146274.0
2016-03-11 15:20:00,119.99,120.1,119.7,119.84,186350.0,119.99,120.1,119.7,119.84,186350.0
2016-03-11 15:25:00,119.83,119.84,119.64,119.8,209600.0,119.83,119.84,119.64,119.8,209600.0
2016-03-11 15:30:00,119.81,119.88,119.8,119.84,83181.0,119.81,119.88,119.8,119.84,83181.0
2016-03-11 15:35:00,119.85,119.86,119.68,119.75,213372.0,119.85,119.86,119.68,119.75,213372.0
2016-03-11 15:40:00,119.74,119.85,119.67,119.68,178635.0,119.74,119.85,119.67,119.68,178635.0
2016-03-11 15:45:00,119.68,119.76,119.64,119.69,402308.0,119.68,119.76,119.64,119.69,402308.0
2016-03-11 15:50:00,119.69,119.72,119.46,119.47,450140.0,119.69,119.72,119.46,119.47,450140.0
2016-03-11 15:55:00,119.47,119.5,119.36,119.42,679166.0,119.47,119.5,119.36,119.42,679166.0
2016-03-14 09:30:00,120.27,120.31,120.05,120.14,154806.0,120.27,120.31,120.05,120.14,154806.0
2016-03-14 09:35:00,120.14,120.16,119.58,119.68,203094.0,120.14,120.16,119.58,119.68,203094.0
2016-03-14 09:40:00,119.68,119.69,119.55,119.55,228214.0,119.68,119.69,119.55,119.55,228214.0
2016-03-14 09:45:00,119.55,119.56,119.17,119.38,348577.0,119.55,119.56,119.17,119.38,348577.0
2016-03-14 09:50:00,119.37,119.47,119.11,119.14,229105.0,119.37,119.47,119.11,119.14,229105.0
2016-03-14 09:55:00,119.14,119.28,119.04,119.16,204459.0,119.14,119.28,119.04,119.16,204459.0
2016-03-14 10:00:00,119.15,119.16,118.94,119.06,352327.0,119.15,119.16,118.94,119.06,352327.0
2016-03-14 10:05:00,119.05,119.26,118.95,119.25,415653.0,119.05,119.26,118.95,119.25,415653.0
2016-03-14 10:10:00,119.23,119.31,119.18,119.31,109111.0,119.23,119.31,119.18,119.31,109111.0
2016-03-14 10:15:00,119.31,119.31,119.13,119.2,72775.0,119.31,119.31,119.13,119.2,72775.0
2016-03-14 10:20:00,119.21,119.25,119.1,119.24,49518.0,119.21,119.25,119.1,119.24,49518.0
2016-03-14 10:25:00,119.23,119.4,119.23,119.37,88597.0,119.23,119.4,119.23,119.37,88597.0
2016-03-14 10:30:00,119.37,119.49,119.31,119.36,99043.0,119.37,119.49,119.31,119.36,99043.0
2016-03-14 10:35:00,119.36,119.41,119.27,119.36,47080.0,119.36,119.41,119.27,119.36,47080.0
2016-03-14 10:40:00,119.38,119.44,119.29,119.32,81147.0,119.38,119.44,119.29,119.32,81147.0
2016-03-14 10:45:00,119.32,119.34,119.11,119.18,118076.0,119.32,119.34,119.11,119.18,118076.0
2016-03-14 10:50:00,119.18,119.18,118.8,118.98,220629.0,119.18,119.18,118.8,118.98,220629.0
2016-03-14 10:55:00,118.97,118.97,118.76,118.85,241280.0,118.97,118.97,118.76,118.85,241280.0
2016-03-14 11:00:00,118.84,118.88,118.72,118.73,185225.0,118.84,118.88,118.72,118.73,185225.0
2016-03-14 11:05:00,118.74,118.94,118.74,118.88,98188.0,118.74,118.94,118.74,118.88,98188.0
2016-03-14 11:10:00,118.89,118.98,118.81,118.86,62578.0,118.89,118.98,118.81,118.86,62578.0
2016-03-14 11:15:00,118.86,119.01,118.82,118.98,57773.0,118.86,119.01,118.82,118.98,57773.0
2016-03-14 11:20:00,118.97,118.97,118.82,118.91,70908.0,118.97,118.97,118.82,118.91,70908.0
2016-03-14 11:25:00,118.91,118.96,118.8,118.93,62106.0,118.91,118.96,118.8,118.93,62106.0
2016-03-14 11:30:00,118.92,118.96,118.89,118.92,40040.0,118.92,118.96,118.89,118.92,40040.0
2016-03-14 11:35:00,118.94,118.96,118.84,118.93,64576.0,118.94,118.96,118.84,118.93,64576.0
2016-03-14 11:40:00,118.93,118.98,118.87,118.94,46625.0,118.93,118.98,118.87,118.94,46625.0
2016-03-14 11:45:00,118.94,118.97,118.89,118.92,63075.0,118.94,118.97,118.89,118.92,63075.0
2016-03-14 11:50:00,118.92,118.95,118.89,118.91,76343.0,118.92,118.95,118.89,118.91,76343.0
2016-03-14 11:55:00,118.91,118.91,118.77,118.9,125167.0,118.91,118.91,118.77,118.9,125167.0
2016-03-14 12:00:00,118.9,118.94,118.67,118.67,992454.0,118.9,118.94,118.67,118.67,992454.0
2016-03-14 12:05:00,118.67,118.79,118.67,118.77,385549.0,118.67,118.79,118.67,118.77,385549.0
2016-03-14 12:10:00,118.78,118.81,118.76,118.77,77677.0,118.78,118.81,118.76,118.77,77677.0
2016-03-14 12:15:00,118.78,118.86,118.76,118.82,97901.0,118.78,118.86,118.76,118.82,97901.0
2016-03-14 12:20:00,118.82,118.87,118.78,118.8,59519.0,118.82,118.87,118.78,118.8,59519.0
2016-03-14 12:25:00,118.81,118.86,118.78,118.81,29085.0,118.81,118.86,118.78,118.81,29085.0
2016-03-14 12:30:00,118.82,118.89,118.81,118.86,92991.0,118.82,118.89,118.81,118.86,92991.0
2016-03-14 12:35:00,118.85,118.89,118.82,118.82,97602.0,118.85,118.89,118.82,118.82,97602.0
2016-03-14 12:40:00,118.83,118.84,118.8,118.83,41192.0,118.83,118.84,118.8,118.83,41192.0
2016-03-14 12:45:00,118.84,118.86,118.8,118.85,129782.0,118.84,118.86,118.8,118.85,129782.0
2016-03-14 12:50:00,118.85,118.97,118.84,118.94,62872.0,118.85,118.97,118.84,118.94,62872.0
2016-03-14 12:55:00,118.93,118.94,118.86,118.9,110926.0,118.93,118.94,118.86,118.9,110926.0
2016-03-14 13:00:00,118.9,118.95,118.86,118.88,71916.0,118.9,118.95,118.86,118.88,71916.0
2016-03-14 13:05:00,118.86,118.9,118.85,118.85,49544.0,118.86,118.9,118.85,118.85,49544.0
2016-03-14 13:10:00,118.87,118.87,118.73,118.74,62515.0,118.87,118.87,118.73,118.74,62515.0
2016-03-14 13:15:00,118.74,118.82,118.73,118.82,28635.0,118.74,118.82,118.73,118.82,28635.0
2016-03-14 13:20:00,118.81,118.89,118.81,118.88,55890.0,118.81,118.89,118.81,118.88,55890.0
2016-03-14 13:25:00,118.88,118.99,118.82,118.98,93224.0,118.88,118.99,118.82,118.98,93224.0
2016-03-14 13:30:00,118.98,119.01,118.82,118.84,42014.0,118.98,119.01,118.82,118.84,42014.0
2016-03-14 13:35:00,118.84,118.87,118.8,118.84,57737.0,118.84,118.87,118.8,118.84,57737.0
2016-03-14 13:40:00,118.84,118.85,118.72,118.74,48653.0,118.84,118.85,118.72,118.74,48653.0
2016-03-14 13:45:00,118.74,118.78,118.6,118.63,119640.0,118.74,118.78,118.6,118.63,119640.0
2016-03-14 13:50:00,118.63,118.65,118.52,118.55,126869.0,118.63,118.65,118.52,118.55,126869.0
2016-03-14 13:55:00,118.54,118.55,118.37,118.39,164085.0,118.54,118.55,118.37,118.39,164085.0
2016-03-14 14:00:00,118.39,118.44,118.32,118.42,163874.0,118.39,118.44,118.32,118.42,163874.0
2016-03-14 14:05:00,118.42,118.47,118.41,118.41,119471.0,118.42,118.47,118.41,118.41,119471.0
2016-03-14 14:10:00,118.41,118.43,118.32,118.37,82115.0,118.41,118.43,118.32,118.37,82115.0
2016-03-14 14:15:00,118.36,118.37,118.13,118.19,320047.0,118.36,118.37,118.13,118.19,320047.0
2016-03-14 14:20:00,118.19,118.24,118.15,118.15,226763.0,118.19,118.24,118.15,118.15,226763.0
2016-03-14 14:25:00,118.16,118.19,118.08,118.16,167964.0,118.16,118.19,118.08,118.16,167964.0
2016-03-14 14:30:00,118.16,118.22,118.13,118.2,84965.0,118.16,118.22,118.13,118.2,84965.0
2016-03-14 14:35:00,118.2,118.22,118.17,118.21,111452.0,118.2,118.22,118.17,118.21,111452.0
2016-03-14 14:40:00,118.21,118.23,118.17,118.19,123720.0,118.21,118.23,118.17,118.19,123720.0
2016-03-14 14:45:00,118.2,118.2,118.12,118.16,104286.0,118.2,118.2,118.12,118.16,104286.0
2016-03-14 14:50:00,118.16,118.16,118.08,118.09,214644.0,118.16,118.16,118.08,118.09,214644.0
2016-03-14 14:55:00,118.09,118.1,117.92,118.03,410420.0,118.09,118.1,117.92,118.03,410420.0
2016-03-14 15:00:00,118.03,118.03,117.94,117.95,157609.0,118.03,118.03,117.94,117.95,157609.0
2016-03-14 15:05:00,117.95,117.96,117.81,117.85,192625.0,117.95,117.96,117.81,117.85,192625.0
2016-03-14 15:10:00,117.86,117.99,117.85,117.88,191991.0,117.86,117.99,117.85,117.88,191991.0
2016-03-14 15:15:00,117.87,117.99,117.85,117.97,236293.0,117.87,117.99,117.85,117.97,236293.0
2016-03-14 15:20:00,117.97,118.0,117.94,117.97,61647.0,117.97,118.0,117.94,117.97,61647.0
2016-03-14 15:25:00,117.97,117.99,117.89,117.97,86144.0,117.97,117.99,117.89,117.97,86144.0
2016-03-14 15:30:00,117.97,117.98,117.93,117.97,106692.0,117.97,117.98,117.93,117.97,106692.0
2016-03-14 15:35:00,117.97,117.98,117.89,117.89,138445.0,117.97,117.98,117.89,117.89,138445.0
2016-03-14 15:40:00,117.89,117.9,117.74,117.79,450686.0,117.89,117.9,117.74,117.79,450686.0
2016-03-14 15:45:00,117.79,117.8,117.5,117.54,465244.0,117.79,117.8,117.5,117.54,465244.0
2016-03-14 15:50:00,117.54,117.83,117.52,117.75,366087.0,117.54,117.83,117.52,117.75,366087.0
2016-03-14 15:55:00,117.75,117.9,117.74,117.88,575006.0,117.75,117.9,117.74,117.88,575006.0
2016-03-15 09:30:00,117.78,117.86,117.7,117.84,172481.0,117.78,117.86,117.7,117.84,172481.0
2016-03-15 09:35:00,117.84,117.91,117.82,117.9,117396.0,117.84,117.91,117.82,117.9,117396.0
2016-03-15 09:40:00,117.9,117.98,117.72,117.73,177968.0,117.9,117.98,117.72,117.73,177968.0
2016-03-15 09:45:00,117.71,117.78,117.42,117.56,1189836.0,117.71,117.78,117.42,117.56,1189836.0
2016-03-15 09:50:00,117.56,117.78,117.54,117.72,672559.0,117.56,117.78,117.54,117.72,672559.0
2016-03-15 09:55:00,117.73,117.83,117.62,117.65,187841.0,117.73,117.83,117.62,117.65,187841.0
2016-03-15 10:00:00,117.64,117.91,117.64,117.86,192568.0,117.64,117.91,117.64,117.86,192568.0
2016-03-15 10:05:00,117.88,117.96,117.83,117.88,174122.0,117.88,117.96,117.83,117.88,174122.0
2016-03-15 10:10:00,117.88,117.89,117.77,117.8,247937.0,117.88,117.89,117.77,117.8,247937.0
2016-03-15 10:15:00,117.79,117.86,117.7,117.85,77382.0,117.79,117.86,117.7,117.85,77382.0
2016-03-15 10:20:00,117.84,118.02,117.83,117.93,133399.0,117.84,118.02,117.83,117.93,133399.0
2016-03-15 10:25:00,117.93,118.01,117.82,117.84,203108.0,117.93,118.01,117.82,117.84,203108.0
2016-03-15 10:30:00,117.84,117.85,117.71,117.73,104491.0,117.84,117.85,117.71,117.73,104491.0
2016-03-15 10:35:00,117.73,117.84,117.68,117.8,101231.0,117.73,117.84,117.68,117.8,101231.0
2016-03-15 10:40:00,117.8,117.84,117.75,117.8,40361.0,117.8,117.84,117.75,117.8,40361.0
2016-03-15 10:45:00,117.8,117.89,117.77,117.82,46064.0,117.8,117.89,117.77,117.82,46064.0
2016-03-15 10:50:00,117.83,117.88,117.8,117.87,44947.0,117.83,117.88,117.8,117.87,44947.0
2016-03-15 10:55:00,117.88,117.92,117.76,117.77,43734.0,117.88,117.92,117.76,117.77,43734.0
2016-03-15 11:00:00,117.77,117.82,117.76,117.81,34696.0,117.77,117.82,117.76,117.81,34696.0
2016-03-15 11:05:00,117.82,117.85,117.78,117.8,45874.0,117.82,117.85,117.78,117.8,45874.0
2016-03-15 11:10:00,117.81,117.83,117.67,117.75,57324.0,117.81,117.83,117.67,117.75,57324.0
2016-03-15 11:15:00,117.77,117.78,117.52,117.56,103291.0,117.77,117.78,117.52,117.56,103291.0
2016-03-15 11:20:00,117.55,117.57,117.36,117.54,132887.0,117.55,117.57,117.36,117.54,132887.0
2016-03-15 11:25:00,117.54,117.59,117.48,117.56,48883.0,117.54,117.59,117.48,117.56,48883.0
2016-03-15 11:30:00,117.57,117.63,117.57,117.62,59155.0,117.57,117.63,117.57,117.62,59155.0
2016-03-15 11:35:00,117.64,117.7,117.61,117.63,70717.0,117.64,117.7,117.61,117.63,70717.0
2016-03-15 11:40:00,117.63,117.77,117.61,117.76,57482.0,117.63,117.77,117.61,117.76,57482.0
2016-03-15 11:45:00,117.78,117.88,117.78,117.82,41019.0,117.78,117.88,117.78,117.82,41019.0
2016-03-15 11:50:00,117.82,117.85,117.79,117.81,58140.0,117.82,117.85,117.79,117.81,58140.0
2016-03-15 11:55:00,117.81,117.99,117.8,117.99,81679.0,117.81,117.99,117.8,117.99,81679.0
2016-03-15 12:00:00,117.98,118.04,117.87,117.91,57746.0,117.98,118.04,117.87,117.91,57746.0
2016-03-15 12:05:00,117.91,117.97,117.85,117.86,58289.0,117.91,117.97,117.85,117.86,58289.0
2016-03-15 12:10:00,117.86,117.88,117.77,117.81,26090.0,117.86,117.88,117.77,117.81,26090.0
2016-03-15 12:15:00,117.81,117.85,117.79,117.8,71441.0,117.81,117.85,117.79,117.8,71441.0
2016-03-15 12:20:00,117.81,117.84,117.71,117.77,38214.0,117.81,117.84,117.71,117.77,38214.0
2016-03-15 12:25:00,117.77,117.79,117.65,117.68,83172.0,117.77,117.79,117.65,117.68,83172.0
2016-03-15 12:30:00,117.68,117.74,117.59,117.61,27021.0,117.68,117.74,117.59,117.61,27021.0
2016-03-15 12:35:00,117.61,117.75,117.6,117.75,28591.0,117.61,117.75,117.6,117.75,28591.0
2016-03-15 12:40:00,117.75,117.77,117.66,117.66,59308.0,117.75,117.77,117.66,117.66,59308.0
2016-03-15 12:45:00,117.66,117.71,117.63,117.68,49760.0,117.66,117.71,117.63,117.68,49760.0
2016-03-15 12:50:00,117.67,117.7,117.67,117.69,24950.0,117.67,117.7,117.67,117.69,24950.0
2016-03-15 12:55:00,117.69,117.76,117.68,117.75,39174.0,117.69,117.76,117.68,117.75,39174.0
2016-03-15 13:00:00,117.75,117.8,117.72,117.78,12802.0,117.75,117.8,117.72,117.78,12802.0
2016-03-15 13:05:00,117.78,117.79,117.69,117.69,73675.0,117.78,117.79,117.69,117.69,73675.0
2016-03-15 13:10:00,117.69,117.75,117.68,117.75,15905.0,117.69,117.75,117.68,117.75,15905.0
2016-03-15 13:15:00,117.74,117.74,117.66,117.69,48735.0,117.74,117.74,117.66,117.69,48735.0
2016-03-15 13:20:00,117.7,117.73,117.68,117.73,19943.0,117.7,117.73,117.68,117.73,19943.0
2016-03-15 13:25:00,117.72,117.78,117.62,117.63,137002.0,117.72,117.78,117.62,117.63,137002.0
2016-03-15 13:30:00,117.62,117.62,117.53,117.56,51621.0,117.62,117.62,117.53,117.56,51621.0
2016-03-15 13:35:00,117.55,117.61,117.53,117.61,20408.0,117.55,117.61,117.53,117.61,20408.0
2016-03-15 13:40:00,117.61,117.62,117.55,117.6,11243.0,117.61,117.62,117.55,117.6,11243.0
2016-03-15 13:45:00,117.61,117.63,117.58,117.61,21540.0,117.61,117.63,117.58,117.61,21540.0
2016-03-15 13:50:00,117.6,117.63,117.58,117.62,23740.0,117.6,117.63,117.58,117.62,23740.0
2016-03-15 13:55:00,117.61,117.67,117.59,117.6,90826.0,117.61,117.67,117.59,117.6,90826.0
2016-03-15 14:00:00,117.59,117.66,117.58,117.62,35438.0,117.59,117.66,117.58,117.62,35438.0
2016-03-15 14:05:00,117.61,117.65,117.6,117.62,20162.0,117.61,117.65,117.6,117.62,20162.0
2016-03-15 14:10:00,117.62,117.63,117.57,117.57,38284.0,117.62,117.63,117.57,117.57,38284.0
2016-03-15 14:15:00,117.57,117.64,117.57,117.63,35930.0,117.57,117.64,117.57,117.63,35930.0
2016-03-15 14:20:00,117.63,117.63,117.58,117.6,32612.0,117.63,117.63,117.58,117.6,32612.0
2016-03-15 14:25:00,117.61,117.61,117.57,117.6,54695.0,117.61,117.61,117.57,117.6,54695.0
2016-03-15 14:30:00,117.61,117.65,117.6,117.63,36940.0,117.61,117.65,117.6,117.63,36940.0
2016-03-15 14:35:00,117.64,117.68,117.63,117.67,31586.0,117.64,117.68,117.63,117.67,31586.0
2016-03-15 14:40:00,117.68,117.76,117.67,117.75,38392.0,117.68,117.76,117.67,117.75,38392.0
2016-03-15 14:45:00,117.76,117.79,117.71,117.73,54005.0,117.76,117.79,117.71,117.73,54005.0
2016-03-15 14:50:00,117.72,117.76,117.72,117.75,19679.0,117.72,117.76,117.72,117.75,19679.0
2016-03-15 14:55:00,117.75,117.77,117.72,117.72,19921.0,117.75,117.77,117.72,117.72,19921.0
2016-03-15 15:00:00,117.73,117.78,117.73,117.77,37482.0,117.73,117.78,117.73,117.77,37482.0
2016-03-15 15:05:00,117.76,117.85,117.76,117.85,82769.0,117.76,117.85,117.76,117.85,82769.0
2016-03-15 15:10:00,117.85,117.91,117.83,117.87,101883.0,117.85,117.91,117.83,117.87,101883.0
2016-03-15 15:15:00,117.87,117.88,117.83,117.84,42504.0,117.87,117.88,117.83,117.84,42504.0
2016-03-15 15:20:00,117.84,117.94,117.83,117.93,74680.0,117.84,117.94,117.83,117.93,74680.0
2016-03-15 15:25:00,117.93,117.93,117.87,117.9,42042.0,117.93,117.93,117.87,117.9,42042.0
2016-03-15 15:30:00,117.9,117.92,117.89,117.91,49697.0,117.9,117.92,117.89,117.91,49697.0
2016-03-15 15:35:00,117.91,118.0,117.9,117.99,106687.0,117.91,118.0,117.9,117.99,106687.0
2016-03-15 15:40:00,118.0,118.01,117.94,118.0,107238.0,118.0,118.01,117.94,118.0,107238.0
2016-03-15 15:45:00,118.01,118.02,117.97,118.02,144235.0,118.01,118.02,117.97,118.02,144235.0
2016-03-15 15:50:00,118.03,118.03,117.98,118.03,171421.0,118.03,118.03,117.98,118.03,171421.0
2016-03-15 15:55:00,118.03,118.03,117.91,117.94,405429.0,118.03,118.03,117.91,117.94,405429.0
2016-03-16 09:30:00,117.42,117.52,117.34,117.43,148332.0,117.42,117.52,117.34,117.43,148332.0
2016-03-16 09:35:00,117.45,117.52,117.34,117.36,100925.0,117.45,117.52,117.34,117.36,100925.0
2016-03-16 09:40:00,117.36,117.5,117.34,117.49,78972.0,117.36,117.5,117.34,117.49,78972.0
2016-03-16 09:45:00,117.49,117.57,117.45,117.48,27435.0,117.49,117.57,117.45,117.48,27435.0
2016-03-16 09:50:00,117.49,117.66,117.44,117.59,66867.0,117.49,117.66,117.44,117.59,66867.0
2016-03-16 09:55:00,117.6,117.68,117.56,117.68,23555.0,117.6,117.68,117.56,117.68,23555.0
2016-03-16 10:00:00,117.67,117.73,117.65,117.69,30609.0,117.67,117.73,117.65,117.69,30609.0
2016-03-16 10:05:00,117.7,117.82,117.65,117.78,38823.0,117.7,117.82,117.65,117.78,38823.0
2016-03-16 10:10:00,117.78,117.85,117.74,117.78,27660.0,117.78,117.85,117.74,117.78,27660.0
2016-03-16 10:15:00,117.77,117.78,117.72,117.73,19881.0,117.77,117.78,117.72,117.73,19881.0
2016-03-16 10:20:00,117.72,117.8,117.68,117.77,25371.0,117.72,117.8,117.68,117.77,25371.0
2016-03-16 10:25:00,117.79,117.85,117.77,117.84,33931.0,117.79,117.85,117.77,117.84,33931.0
2016-03-16 10:30:00,117.81,117.84,117.74,117.81,48320.0,117.81,117.84,117.74,117.81,48320.0
2016-03-16 10:35:00,117.81,117.84,117.76,117.79,22184.0,117.81,117.84,117.76,117.79,22184.0
2016-03-16 10:40:00,117.79,117.86,117.78,117.8,23247.0,117.79,117.86,117.78,117.8,23247.0
2016-03-16 10:45:00,117.78,117.83,117.73,117.78,31876.0,117.78,117.83,117.73,117.78,31876.0
2016-03-16 10:50:00,117.79,117.8,117.7,117.71,37785.0,117.79,117.8,117.7,117.71,37785.0
2016-03-16 10:55:00,117.71,117.78,117.7,117.75,40000.0,117.71,117.78,117.7,117.75,40000.0
2016-03-16 11:00:00,117.76,117.78,117.44,117.45,130067.0,117.76,117.78,117.44,117.45,130067.0
2016-03-16 11:05:00,117.45,117.52,117.4,117.48,71959.0,117.45,117.52,117.4,117.48,71959.0
2016-03-16 11:10:00,117.47,117.5,117.45,117.5,35225.0,117.47,117.5,117.45,117.5,35225.0
2016-03-16 11:15:00,117.49,117.54,117.48,117.5,32227.0,117.49,117.54,117.48,117.5,32227.0
2016-03-16 11:20:00,117.49,117.52,117.48,117.5,34240.0,117.49,117.52,117.48,117.5,34240.0
2016-03-16 11:25:00,117.51,117.58,117.47,117.47,42945.0,117.51,117.58,117.47,117.47,42945.0
2016-03-16 11:30:00,117.49,117.51,117.39,117.48,40076.0,117.49,117.51,117.39,117.48,40076.0
2016-03-16 11:35:00,117.47,117.61,117.45,117.61,34577.0,117.47,117.61,117.45,117.61,34577.0
2016-03-16 11:40:00,117.59,117.6,117.53,117.55,33802.0,117.59,117.6,117.53,117.55,33802.0
2016-03-16 11:45:00,117.55,117.58,117.5,117.57,48787.0,117.55,117.58,117.5,117.57,48787.0
2016-03-16 11:50:00,117.56,117.59,117.55,117.57,21342.0,117.56,117.59,117.55,117.57,21342.0
2016-03-16 11:55:00,117.58,117.6,117.54,117.55,145385.0,117.58,117.6,117.54,117.55,145385.0
2016-03-16 12:00:00,117.55,117.56,117.49,117.52,33372.0,117.55,117.56,117.49,117.52,33372.0
2016-03-16 12:05:00,117.54,117.58,117.51,117.56,47336.0,117.54,117.58,117.51,117.56,47336.0
2016-03-16 12:10:00,117.56,117.58,117.52,117.53,36212.0,117.56,117.58,117.52,117.53,36212.0
2016-03-16 12:15:00,117.54,117.56,117.49,117.55,18282.0,117.54,117.56,117.49,117.55,18282.0
2016-03-16 12:20:00,117.55,117.55,117.46,117.5,31646.0,117.55,117.55,117.46,117.5,31646.0
2016-03-16 12:25:00,117.49,117.51,117.46,117.49,32249.0,117.49,117.51,117.46,117.49,32249.0
2016-03-16 12:30:00,117.48,117.5,117.42,117.47,80777.0,117.48,117.5,117.42,117.47,80777.0
2016-03-16 12:35:00,117.47,117.54,117.47,117.53,24603.0,117.47,117.54,117.47,117.53,24603.0
2016-03-16 12:40:00,117.53,117.54,117.44,117.48,41444.0,117.53,117.54,117.44,117.48,41444.0
2016-03-16 12:45:00,117.48,117.51,117.45,117.47,62834.0,117.48,117.51,117.45,117.47,62834.0
2016-03-16 12:50:00,117.48,117.52,117.48,117.51,25290.0,117.48,117.52,117.48,117.51,25290.0
2016-03-16 12:55:00,117.52,117.59,117.52,117.56,21366.0,117.52,117.59,117.52,117.56,21366.0
2016-03-16 13:00:00,117.55,117.58,117.53,117.53,22854.0,117.55,117.58,117.53,117.53,22854.0
2016-03-16 13:05:00,117.53,117.54,117.46,117.49,34898.0,117.53,117.54,117.46,117.49,34898.0
2016-03-16 13:10:00,117.5,117.53,117.46,117.52,32112.0,117.5,117.53,117.46,117.52,32112.0
2016-03-16 13:15:00,117.52,117.53,117.44,117.45,46951.0,117.52,117.53,117.44,117.45,46951.0
2016-03-16 13:20:00,117.45,117.54,117.45,117.51,33068.0,117.45,117.54,117.45,117.51,33068.0
2016-03-16 13:25:00,117.51,117.59,117.5,117.53,139876.0,117.51,117.59,117.5,117.53,139876.0
2016-03-16 13:30:00,117.54,117.57,117.53,117.53,137477.0,117.54,117.57,117.53,117.53,137477.0
2016-03-16 13:35:00,117.54,117.55,117.51,117.55,35386.0,117.54,117.55,117.51,117.55,35386.0
2016-03-16 13:40:00,117.53,117.57,117.52,117.57,940644.0,117.53,117.57,117.52,117.57,940644.0
2016-03-16 13:45:00,117.57,117.6,117.52,117.54,298606.0,117.57,117.6,117.52,117.54,298606.0
2016-03-16 13:50:00,117.54,117.59,117.5,117.58,165501.0,117.54,117.59,117.5,117.58,165501.0
2016-03-16 13:55:00,117.59,117.7,117.59,117.68,85623.0,117.59,117.7,117.59,117.68,85623.0
2016-03-16 14:00:00,117.7,119.0,117.68,118.74,907579.0,117.7,119.0,117.68,118.74,907579.0
2016-03-16 14:05:00,118.75,119.23,118.74,119.03,854778.0,118.75,119.23,118.74,119.03,854778.0
2016-03-16 14:10:00,119.04,119.37,118.95,119.33,778986.0,119.04,119.37,118.95,119.33,778986.0
2016-03-16 14:15:00,119.32,119.37,119.06,119.21,220576.0,119.32,119.37,119.06,119.21,220576.0
2016-03-16 14:20:00,119.22,119.94,119.2,119.94,652935.0,119.22,119.94,119.2,119.94,652935.0
2016-03-16 14:25:00,119.93,120.03,119.67,119.85,395186.0,119.93,120.03,119.67,119.85,395186.0
2016-03-16 14:30:00,119.85,119.87,119.3,119.52,389112.0,119.85,119.87,119.3,119.52,389112.0
2016-03-16 14:35:00,119.52,119.83,119.5,119.81,263544.0,119.52,119.83,119.5,119.81,263544.0
2016-03-16 14:40:00,119.83,120.26,119.78,120.06,561896.0,119.83,120.26,119.78,120.06,561896.0
2016-03-16 14:45:00,120.08,120.35,119.86,120.23,429318.0,120.08,120.35,119.86,120.23,429318.0
2016-03-16 14:50:00,120.22,120.5,120.17,120.4,334160.0,120.22,120.5,120.17,120.4,334160.0
2016-03-16 14:55:00,120.4,120.72,120.23,120.31,546507.0,120.4,120.72,120.23,120.31,546507.0
2016-03-16 15:00:00,120.3,120.45,120.23,120.38,394953.0,120.3,120.45,120.23,120.38,394953.0
2016-03-16 15:05:00,120.4,120.49,120.34,120.45,189645.0,120.4,120.49,120.34,120.45,189645.0
2016-03-16 15:10:00,120.46,120.54,120.41,120.52,142564.0,120.46,120.54,120.41,120.52,142564.0
2016-03-16 15:15:00,120.53,120.53,120.4,120.45,436346.0,120.53,120.53,120.4,120.45,436346.0
2016-03-16 15:20:00,120.45,120.58,120.42,120.54,327296.0,120.45,120.58,120.42,120.54,327296.0
2016-03-16 15:25:00,120.54,120.57,120.51,120.54,131261.0,120.54,120.57,120.51,120.54,131261.0
2016-03-16 15:30:00,120.54,120.55,120.35,120.37,222037.0,120.54,120.55,120.35,120.37,222037.0
2016-03-16 15:35:00,120.36,120.58,120.36,120.58,234466.0,120.36,120.58,120.36,120.58,234466.0
2016-03-16 15:40:00,120.57,120.76,120.52,120.57,353987.0,120.57,120.76,120.52,120.57,353987.0
2016-03-16 15:45:00,120.58,120.58,120.48,120.54,207538.0,120.58,120.58,120.48,120.54,207538.0
2016-03-16 15:50:00,120.55,120.57,120.45,120.46,225836.0,120.55,120.57,120.45,120.46,225836.0
2016-03-16 15:55:00,120.46,120.69,120.42,120.56,1076706.0,120.46,120.69,120.42,120.56,1076706.0
2016-03-17 09:30:00,121.16,121.18,120.96,121.04,269898.0,121.16,121.18,120.96,121.04,269898.0
2016-03-17 09:35:00,121.03,121.06,120.93,121.05,193411.0,121.03,121.06,120.93,121.05,193411.0
2016-03-17 09:40:00,121.04,121.05,120.75,120.79,201463.0,121.04,121.05,120.75,120.79,201463.0
2016-03-17 09:45:00,120.78,120.88,120.74,120.87,188383.0,120.78,120.88,120.74,120.87,188383.0
2016-03-17 09:50:00,120.87,121.03,120.81,120.97,138012.0,120.87,121.03,120.81,120.97,138012.0
2016-03-17 09:55:00,120.97,120.97,120.89,120.94,57062.0,120.97,120.97,120.89,120.94,57062.0
2016-03-17 10:00:00,120.95,121.11,120.95,121.06,134915.0,120.95,121.11,120.95,121.06,134915.0
2016-03-17 10:05:00,121.07,121.1,120.96,121.09,90205.0,121.07,121.1,120.96,121.09,90205.0
2016-03-17 10:10:00,121.1,121.11,120.73,120.73,166609.0,121.1,121.11,120.73,120.73,166609.0
2016-03-17 10:15:00,120.73,121.04,120.72,120.98,121324.0,120.73,121.04,120.72,120.98,121324.0
2016-03-17 10:20:00,120.98,121.01,120.8,120.86,75087.0,120.98,121.01,120.8,120.86,75087.0
2016-03-17 10:25:00,120.88,120.9,120.62,120.71,119615.0,120.88,120.9,120.62,120.71,119615.0
2016-03-17 10:30:00,120.72,120.87,120.7,120.78,87939.0,120.72,120.87,120.7,120.78,87939.0
2016-03-17 10:35:00,120.77,120.93,120.77,120.91,85418.0,120.77,120.93,120.77,120.91,85418.0
2016-03-17 10:40:00,120.91,121.13,120.85,121.03,130788.0,120.91,121.13,120.85,121.03,130788.0
2016-03-17 10:45:00,121.03,121.11,120.92,120.92,73695.0,121.03,121.11,120.92,120.92,73695.0
2016-03-17 10:50:00,120.91,120.96,120.84,120.9,63641.0,120.91,120.96,120.84,120.9,63641.0
2016-03-17 10:55:00,120.91,120.99,120.88,120.95,32608.0,120.91,120.99,120.88,120.95,32608.0
2016-03-17 11:00:00,120.95,121.07,120.89,121.04,116561.0,120.95,121.07,120.89,121.04,116561.0
2016-03-17 11:05:00,121.06,121.14,121.04,121.04,68265.0,121.06,121.14,121.04,121.04,68265.0
2016-03-17 11:10:00,121.05,121.07,120.91,120.95,37648.0,121.05,121.07,120.91,120.95,37648.0
2016-03-17 11:15:00,120.94,120.98,120.91,120.95,42713.0,120.94,120.98,120.91,120.95,42713.0
2016-03-17 11:20:00,120.96,121.02,120.9,120.9,59185.0,120.96,121.02,120.9,120.9,59185.0
2016-03-17 11:25:00,120.9,120.93,120.76,120.79,177475.0,120.9,120.93,120.76,120.79,177475.0
2016-03-17 11:30:00,120.78,120.86,120.74,120.75,51081.0,120.78,120.86,120.74,120.75,51081.0
2016-03-17 11:35:00,120.75,120.78,120.67,120.75,109947.0,120.75,120.78,120.67,120.75,109947.0
2016-03-17 11:40:00,120.76,120.78,120.69,120.71,199089.0,120.76,120.78,120.69,120.71,199089.0
2016-03-17 11:45:00,120.72,120.84,120.71,120.81,92698.0,120.72,120.84,120.71,120.81,92698.0
2016-03-17 11:50:00,120.81,120.86,120.77,120.85,33029.0,120.81,120.86,120.77,120.85,33029.0
2016-03-17 11:55:00,120.83,120.89,120.8,120.88,40656.0,120.83,120.89,120.8,120.88,40656.0
2016-03-17 12:00:00,120.87,120.97,120.87,120.96,44037.0,120.87,120.97,120.87,120.96,44037.0
2016-03-17 12:05:00,120.95,120.97,120.85,120.91,53108.0,120.95,120.97,120.85,120.91,53108.0
2016-03-17 12:10:00,120.91,120.92,120.78,120.79,58096.0,120.91,120.92,120.78,120.79,58096.0
2016-03-17 12:15:00,120.8,120.88,120.8,120.88,162146.0,120.8,120.88,120.8,120.88,162146.0
2016-03-17 12:20:00,120.89,120.92,120.82,120.82,311835.0,120.89,120.92,120.82,120.82,311835.0
2016-03-17 12:25:00,120.82,120.85,120.76,120.79,59823.0,120.82,120.85,120.76,120.79,59823.0
2016-03-17 12:30:00,120.79,120.88,120.78,120.87,48759.0,120.79,120.88,120.78,120.87,48759.0
2016-03-17 12:35:00,120.87,120.94,120.84,120.93,30766.0,120.87,120.94,120.84,120.93,30766.0
2016-03-17 12:40:00,120.92,120.96,120.9,120.94,36296.0,120.92,120.96,120.9,120.94,36296.0
2016-03-17 12:45:00,120.94,121.08,120.94,121.01,64249.0,120.94,121.08,120.94,121.01,64249.0
2016-03-17 12:50:00,121.01,121.02,120.92,120.93,62017.0,121.01,121.02,120.92,120.93,62017.0
2016-03-17 12:55:00,120.92,121.04,120.92,121.0,81059.0,120.92,121.04,120.92,121.0,81059.0
2016-03-17 13:00:00,121.01,121.01,120.88,120.92,42161.0,121.01,121.01,120.88,120.92,42161.0
2016-03-17 13:05:00,120.92,120.94,120.85,120.87,30973.0,120.92,120.94,120.85,120.87,30973.0
2016-03-17 13:10:00,120.87,120.87,120.78,120.79,65224.0,120.87,120.87,120.78,120.79,65224.0
2016-03-17 13:15:00,120.79,120.82,120.76,120.77,99586.0,120.79,120.82,120.76,120.77,99586.0
2016-03-17 13:20:00,120.76,120.84,120.73,120.81,45903.0,120.76,120.84,120.73,120.81,45903.0
2016-03-17 13:25:00,120.8,120.88,120.78,120.87,74250.0,120.8,120.88,120.78,120.87,74250.0
2016-03-17 13:30:00,120.88,120.95,120.87,120.93,49465.0,120.88,120.95,120.87,120.93,49465.0
2016-03-17 13:35:00,120.94,120.95,120.89,120.9,19557.0,120.94,120.95,120.89,120.9,19557.0
2016-03-17 13:40:00,120.9,120.91,120.82,120.83,30302.0,120.9,120.91,120.82,120.83,30302.0
2016-03-17 13:45:00,120.82,120.84,120.78,120.83,68547.0,120.82,120.84,120.78,120.83,68547.0
2016-03-17 13:50:00,120.84,120.85,120.8,120.82,32557.0,120.84,120.85,120.8,120.82,32557.0
2016-03-17 13:55:00,120.81,120.82,120.74,120.79,61417.0,120.81,120.82,120.74,120.79,61417.0
2016-03-17 14:00:00,120.78,120.8,120.69,120.75,54552.0,120.78,120.8,120.69,120.75,54552.0
2016-03-17 14:05:00,120.76,120.78,120.63,120.77,140349.0,120.76,120.78,120.63,120.77,140349.0
2016-03-17 14:10:00,120.77,120.78,120.74,120.76,143791.0,120.77,120.78,120.74,120.76,143791.0
2016-03-17 14:15:00,120.76,120.84,120.75,120.8,89790.0,120.76,120.84,120.75,120.8,89790.0
2016-03-17 14:20:00,120.8,120.82,120.75,120.77,95716.0,120.8,120.82,120.75,120.77,95716.0
2016-03-17 14:25:00,120.78,120.79,120.7,120.7,100173.0,120.78,120.79,120.7,120.7,100173.0
2016-03-17 14:30:00,120.71,120.75,120.63,120.67,104210.0,120.71,120.75,120.63,120.67,104210.0
2016-03-17 14:35:00,120.65,120.65,120.17,120.39,318925.0,120.65,120.65,120.17,120.39,318925.0
2016-03-17 14:40:00,120.37,120.38,120.1,120.1,282773.0,120.37,120.38,120.1,120.1,282773.0
2016-03-17 14:45:00,120.11,120.2,120.1,120.17,60103.0,120.11,120.2,120.1,120.17,60103.0
2016-03-17 14:50:00,120.17,120.35,120.15,120.31,141242.0,120.17,120.35,120.15,120.31,141242.0
2016-03-17 14:55:00,120.31,120.36,120.3,120.35,28068.0,120.31,120.36,120.3,120.35,28068.0
2016-03-17 15:00:00,120.35,120.35,120.15,120.24,188455.0,120.35,120.35,120.15,120.24,188455.0
2016-03-17 15:05:00,120.24,120.26,120.18,120.18,37914.0,120.24,120.26,120.18,120.18,37914.0
2016-03-17 15:10:00,120.18,120.24,120.17,120.19,33288.0,120.18,120.24,120.17,120.19,33288.0
2016-03-17 15:15:00,120.19,120.21,120.15,120.19,58732.0,120.19,120.21,120.15,120.19,58732.0
2016-03-17 15:20:00,120.19,120.21,120.14,120.17,92413.0,120.19,120.21,120.14,120.17,92413.0
2016-03-17 15:25:00,120.17,120.21,120.14,120.18,171938.0,120.17,120.21,120.14,120.18,171938.0
2016-03-17 15:30:00,120.19,120.21,120.17,120.19,68708.0,120.19,120.21,120.17,120.19,68708.0
2016-03-17 15:35:00,120.2,120.2,120.08,120.11,233073.0,120.2,120.2,120.08,120.11,233073.0
2016-03-17 15:40:00,120.11,120.11,120.03,120.09,240977.0,120.11,120.11,120.03,120.09,240977.0
2016-03-17 15:45:00,120.09,120.16,120.05,120.1,153026.0,120.09,120.16,120.05,120.1,153026.0
2016-03-17 15:50:00,120.1,120.11,120.06,120.06,142986.0,120.1,120.11,120.06,120.06,142986.0
2016-03-17 15:55:00,120.06,120.14,120.03,120.13,366117.0,120.06,120.14,120.03,120.13,366117.0
2016-03-18 09:30:00,119.59,119.7,119.54,119.67,160493.0,119.59,119.7,119.54,119.67,160493.0
2016-03-18 09:35:00,119.67,119.76,119.6,119.64,200568.0,119.67,119.76,119.6,119.64,200568.0
2016-03-18 09:40:00,119.65,119.72,119.55,119.69,94409.0,119.65,119.72,119.55,119.69,94409.0
2016-03-18 09:45:00,119.67,119.83,119.66,119.81,70021.0,119.67,119.83,119.66,119.81,70021.0
2016-03-18 09:50:00,119.81,119.83,119.7,119.73,63864.0,119.81,119.83,119.7,119.73,63864.0
2016-03-18 09:55:00,119.73,119.75,119.57,119.74,86012.0,119.73,119.75,119.57,119.74,86012.0
2016-03-18 10:00:00,119.75,119.8,119.63,119.7,66402.0,119.75,119.8,119.63,119.7,66402.0
2016-03-18 10:05:00,119.69,119.84,119.64,119.77,73823.0,119.69,119.84,119.64,119.77,73823.0
2016-03-18 10:10:00,119.77,119.81,119.7,119.71,82585.0,119.77,119.81,119.7,119.71,82585.0
2016-03-18 10:15:00,119.7,119.81,119.69,119.74,58944.0,119.7,119.81,119.69,119.74,58944.0
2016-03-18 10:20:00,119.74,119.82,119.69,119.76,91231.0,119.74,119.82,119.69,119.76,91231.0
2016-03-18 10:25:00,119.76,119.76,119.63,119.67,143020.0,119.76,119.76,119.63,119.67,143020.0
2016-03-18 10:30:00,119.68,119.77,119.65,119.76,79316.0,119.68,119.77,119.65,119.76,79316.0
2016-03-18 10:35:00,119.76,119.88,119.74,119.79,103089.0,119.76,119.88,119.74,119.79,103089.0
2016-03-18 10:40:00,119.79,119.8,119.7,119.75,79463.0,119.79,119.8,119.7,119.75,79463.0
2016-03-18 10:45:00,119.75,119.82,119.74,119.79,78922.0,119.75,119.82,119.74,119.79,78922.0
2016-03-18 10:50:00,119.79,119.84,119.76,119.8,38476.0,119.79,119.84,119.76,119.8,38476.0
2016-03-18 10:55:00,119.79,119.83,119.75,119.76,46465.0,119.79,119.83,119.75,119.76,46465.0
2016-03-18 11:00:00,119.76,119.76,119.67,119.73,77938.0,119.76,119.76,119.67,119.73,77938.0
2016-03-18 11:05:00,119.72,119.79,119.72,119.75,45691.0,119.72,119.79,119.72,119.75,45691.0
2016-03-18 11:10:00,119.74,119.77,119.7,119.73,39711.0,119.74,119.77,119.7,119.73,39711.0
2016-03-18 11:15:00,119.73,119.84,119.71,119.77,63527.0,119.73,119.84,119.71,119.77,63527.0
2016-03-18 11:20:00,119.77,119.83,119.76,119.83,47428.0,119.77,119.83,119.76,119.83,47428.0
2016-03-18 11:25:00,119.82,119.86,119.78,119.79,38948.0,119.82,119.86,119.78,119.79,38948.0
2016-03-18 11:30:00,119.8,119.92,119.8,119.81,67521.0,119.8,119.92,119.8,119.81,67521.0
2016-03-18 11:35:00,119.82,119.87,119.8,119.85,44898.0,119.82,119.87,119.8,119.85,44898.0
2016-03-18 11:40:00,119.84,119.87,119.77,119.78,55689.0,119.84,119.87,119.77,119.78,55689.0
2016-03-18 11:45:00,119.77,119.83,119.76,119.78,40203.0,119.77,119.83,119.76,119.78,40203.0
2016-03-18 11:50:00,119.77,119.89,119.77,119.87,121518.0,119.77,119.89,119.77,119.87,121518.0
2016-03-18 11:55:00,119.85,119.87,119.82,119.86,53355.0,119.85,119.87,119.82,119.86,53355.0
2016-03-18 12:00:00,119.86,119.86,119.81,119.82,43401.0,119.86,119.86,119.81,119.82,43401.0
2016-03-18 12:05:00,119.81,119.87,119.81,119.86,22197.0,119.81,119.87,119.81,119.86,22197.0
2016-03-18 12:10:00,119.87,119.89,119.83,119.84,22918.0,119.87,119.89,119.83,119.84,22918.0
2016-03-18 12:15:00,119.84,119.85,119.81,119.82,31326.0,119.84,119.85,119.81,119.82,31326.0
2016-03-18 12:20:00,119.83,119.84,119.77,119.78,69308.0,119.83,119.84,119.77,119.78,69308.0
2016-03-18 12:25:00,119.78,119.81,119.66,119.72,62859.0,119.78,119.81,119.66,119.72,62859.0
2016-03-18 12:30:00,119.7,119.72,119.64,119.71,46512.0,119.7,119.72,119.64,119.71,46512.0
2016-03-18 12:35:00,119.71,119.72,119.69,119.7,210541.0,119.71,119.72,119.69,119.7,210541.0
2016-03-18 12:40:00,119.71,119.76,119.7,119.76,59502.0,119.71,119.76,119.7,119.76,59502.0
2016-03-18 12:45:00,119.76,119.77,119.69,119.7,48817.0,119.76,119.77,119.69,119.7,48817.0
2016-03-18 12:50:00,119.71,119.71,119.58,119.58,47999.0,119.71,119.71,119.58,119.58,47999.0
2016-03-18 12:55:00,119.58,119.67,119.56,119.66,74863.0,119.58,119.67,119.56,119.66,74863.0
2016-03-18 13:00:00,119.66,119.7,119.6,119.6,141160.0,119.66,119.7,119.6,119.6,141160.0
2016-03-18 13:05:00,119.6,119.61,119.51,119.58,69978.0,119.6,119.61,119.51,119.58,69978.0
2016-03-18 13:10:00,119.58,119.59,119.52,119.55,31113.0,119.58,119.59,119.52,119.55,31113.0
2016-03-18 13:15:00,119.56,119.63,119.56,119.57,29251.0,119.56,119.63,119.56,119.57,29251.0
2016-03-18 13:20:00,119.57,119.71,119.56,119.7,49408.0,119.57,119.71,119.56,119.7,49408.0
2016-03-18 13:25:00,119.71,119.9,119.71,119.83,59139.0,119.71,119.9,119.71,119.83,59139.0
2016-03-18 13:30:00,119.82,119.87,119.8,119.82,26498.0,119.82,119.87,119.8,119.82,26498.0
2016-03-18 13:35:00,119.83,119.89,119.83,119.85,180885.0,119.83,119.89,119.83,119.85,180885.0
2016-03-18 13:40:00,119.86,119.88,119.81,119.88,33119.0,119.86,119.88,119.81,119.88,33119.0
2016-03-18 13:45:00,119.88,120.34,119.88,120.18,237061.0,119.88,120.34,119.88,120.18,237061.0
2016-03-18 13:50:00,120.19,120.19,120.02,120.16,138695.0,120.19,120.19,120.02,120.16,138695.0
2016-03-18 13:55:00,120.16,120.18,120.04,120.04,67102.0,120.16,120.18,120.04,120.04,67102.0
2016-03-18 14:00:00,120.03,120.18,120.02,120.12,101684.0,120.03,120.18,120.02,120.12,101684.0
2016-03-18 14:05:00,120.13,120.13,120.07,120.1,125019.0,120.13,120.13,120.07,120.1,125019.0
2016-03-18 14:10:00,120.1,120.18,120.08,120.17,68002.0,120.1,120.18,120.08,120.17,68002.0
2016-03-18 14:15:00,120.17,120.18,120.05,120.08,53925.0,120.17,120.18,120.05,120.08,53925.0
2016-03-18 14:20:00,120.1,120.1,120.02,120.03,51945.0,120.1,120.1,120.02,120.03,51945.0
2016-03-18 14:25:00,120.04,120.05,119.96,120.02,45143.0,120.04,120.05,119.96,120.02,45143.0
2016-03-18 14:30:00,120.02,120.02,119.96,119.98,27007.0,120.02,120.02,119.96,119.98,27007.0
2016-03-18 14:35:00,119.98,120.01,119.87,119.88,49031.0,119.98,120.01,119.87,119.88,49031.0
2016-03-18 14:40:00,119.89,119.89,119.81,119.84,36373.0,119.89,119.89,119.81,119.84,36373.0
2016-03-18 14:45:00,119.84,119.87,119.83,119.86,20881.0,119.84,119.87,119.83,119.86,20881.0
2016-03-18 14:50:00,119.87,119.87,119.83,119.83,18178.0,119.87,119.87,119.83,119.83,18178.0
2016-03-18 14:55:00,119.83,119.84,119.79,119.84,168741.0,119.83,119.84,119.79,119.84,168741.0
2016-03-18 15:00:00,119.84,119.86,119.7,119.8,273223.0,119.84,119.86,119.7,119.8,273223.0
2016-03-18 15:05:00,119.8,119.81,119.76,119.81,33797.0,119.8,119.81,119.76,119.81,33797.0
2016-03-18 15:10:00,119.8,119.83,119.75,119.78,46239.0,119.8,119.83,119.75,119.78,46239.0
2016-03-18 15:15:00,119.77,119.85,119.75,119.85,128041.0,119.77,119.85,119.75,119.85,128041.0
2016-03-18 15:20:00,119.84,119.94,119.84,119.92,52867.0,119.84,119.94,119.84,119.92,52867.0
2016-03-18 15:25:00,119.93,119.93,119.85,119.88,72293.0,119.93,119.93,119.85,119.88,72293.0
2016-03-18 15:30:00,119.87,119.94,119.86,119.87,96619.0,119.87,119.94,119.86,119.87,96619.0
2016-03-18 15:35:00,119.87,119.87,119.83,119.86,102527.0,119.87,119.87,119.83,119.86,102527.0
2016-03-18 15:40:00,119.86,120.0,119.85,119.96,121302.0,119.86,120.0,119.85,119.96,121302.0
2016-03-18 15:45:00,119.96,120.0,119.91,119.98,78551.0,119.96,120.0,119.91,119.98,78551.0
2016-03-18 15:50:00,119.98,119.99,119.94,119.95,157954.0,119.98,119.99,119.94,119.95,157954.0
2016-03-18 15:55:00,119.95,119.95,119.8,119.81,572631.0,119.95,119.95,119.8,119.81,572631.0
2016-03-21 09:30:00,119.0,119.12,118.97,119.05,230091.0,119.0,119.12,118.97,119.05,230091.0
2016-03-21 09:35:00,119.04,119.19,119.0,119.04,86228.0,119.04,119.19,119.0,119.04,86228.0
2016-03-21 09:40:00,119.04,119.14,119.03,119.05,132865.0,119.04,119.14,119.03,119.05,132865.0
2016-03-21 09:45:00,119.05,119.09,118.95,118.97,100503.0,119.05,119.09,118.95,118.97,100503.0
2016-03-21 09:50:00,118.97,119.05,118.91,118.99,125770.0,118.97,119.05,118.91,118.99,125770.0
2016-03-21 09:55:00,119.0,119.09,118.99,119.03,91495.0,119.0,119.09,118.99,119.03,91495.0
2016-03-21 10:00:00,119.04,119.17,118.99,119.16,146970.0,119.04,119.17,118.99,119.16,146970.0
2016-03-21 10:05:00,119.17,119.29,119.1,119.2,162012.0,119.17,119.29,119.1,119.2,162012.0
2016-03-21 10:10:00,119.2,119.33,119.19,119.25,75955.0,119.2,119.33,119.19,119.25,75955.0
2016-03-21 10:15:00,119.26,119.31,119.21,119.24,68789.0,119.26,119.31,119.21,119.24,68789.0
2016-03-21 10:20:00,119.23,119.26,119.13,119.2,76578.0,119.23,119.26,119.13,119.2,76578.0
2016-03-21 10:25:00,119.21,119.27,119.15,119.24,106609.0,119.21,119.27,119.15,119.24,106609.0
2016-03-21 10:30:00,119.24,119.28,119.18,119.22,102566.0,119.24,119.28,119.18,119.22,102566.0
2016-03-21 10:35:00,119.22,119.22,119.04,119.06,167824.0,119.22,119.22,119.04,119.06,167824.0
2016-03-21 10:40:00,119.06,119.07,118.98,118.98,109197.0,119.06,119.07,118.98,118.98,109197.0
2016-03-21 10:45:00,118.98,118.98,118.87,118.93,70032.0,118.98,118.98,118.87,118.93,70032.0
2016-03-21 10:50:00,118.93,118.94,118.81,118.85,98162.0,118.93,118.94,118.81,118.85,98162.0
2016-03-21 10:55:00,118.86,118.96,118.84,118.94,55055.0,118.86,118.96,118.84,118.94,55055.0
2016-03-21 11:00:00,118.94,119.03,118.92,119.01,145580.0,118.94,119.03,118.92,119.01,145580.0
2016-03-21 11:05:00,119.02,119.06,118.99,119.0,46602.0,119.02,119.06,118.99,119.0,46602.0
2016-03-21 11:10:00,119.0,119.05,118.96,119.03,93427.0,119.0,119.05,118.96,119.03,93427.0
2016-03-21 11:15:00,119.03,119.12,119.0,119.08,53388.0,119.03,119.12,119.0,119.08,53388.0
2016-03-21 11:20:00,119.08,119.1,119.01,119.03,41633.0,119.08,119.1,119.01,119.03,41633.0
2016-03-21 11:25:00,119.04,119.06,118.78,118.8,136228.0,119.04,119.06,118.78,118.8,136228.0
2016-03-21 11:30:00,118.81,118.93,118.77,118.9,60785.0,118.81,118.93,118.77,118.9,60785.0
2016-03-21 11:35:00,118.9,119.0,118.89,118.99,32182.0,118.9,119.0,118.89,118.99,32182.0
2016-03-21 11:40:00,118.99,119.07,118.95,119.05,88972.0,118.99,119.07,118.95,119.05,88972.0
2016-03-21 11:45:00,119.05,119.06,118.99,119.02,46440.0,119.05,119.06,118.99,119.02,46440.0
2016-03-21 11:50:00,119.04,119.14,119.01,119.14,52994.0,119.04,119.14,119.01,119.14,52994.0
2016-03-21 11:55:00,119.14,119.26,119.1,119.11,84918.0,119.14,119.26,119.1,119.11,84918.0
2016-03-21 12:00:00,119.11,119.13,119.05,119.08,38069.0,119.11,119.13,119.05,119.08,38069.0
2016-03-21 12:05:00,119.1,119.15,119.08,119.12,21557.0,119.1,119.15,119.08,119.12,21557.0
2016-03-21 12:10:00,119.13,119.15,119.11,119.11,40824.0,119.13,119.15,119.11,119.11,40824.0
2016-03-21 12:15:00,119.1,119.12,119.07,119.1,28031.0,119.1,119.12,119.07,119.1,28031.0
2016-03-21 12:20:00,119.11,119.13,119.06,119.08,35798.0,119.11,119.13,119.06,119.08,35798.0
2016-03-21 12:25:00,119.08,119.09,119.03,119.05,22194.0,119.08,119.09,119.03,119.05,22194.0
2016-03-21 12:30:00,119.05,119.08,119.03,119.07,20925.0,119.05,119.08,119.03,119.07,20925.0
2016-03-21 12:35:00,119.07,119.08,118.99,118.99,46675.0,119.07,119.08,118.99,118.99,46675.0
2016-03-21 12:40:00,118.99,119.0,118.87,118.9,73796.0,118.99,119.0,118.87,118.9,73796.0
2016-03-21 12:45:00,118.9,118.92,118.83,118.9,28420.0,118.9,118.92,118.83,118.9,28420.0
2016-03-21 12:50:00,118.9,119.0,118.9,118.99,52763.0,118.9,119.0,118.9,118.99,52763.0
2016-03-21 12:55:00,118.99,119.02,118.95,118.98,55837.0,118.99,119.02,118.95,118.98,55837.0
2016-03-21 13:00:00,118.99,119.01,118.96,118.98,28585.0,118.99,119.01,118.96,118.98,28585.0
2016-03-21 13:05:00,118.97,118.97,118.9,118.93,39964.0,118.97,118.97,118.9,118.93,39964.0
2016-03-21 13:10:00,118.92,119.0,118.91,119.0,47134.0,118.92,119.0,118.91,119.0,47134.0
2016-03-21 13:15:00,119.0,119.03,118.95,118.95,31384.0,119.0,119.03,118.95,118.95,31384.0
2016-03-21 13:20:00,118.96,118.97,118.9,118.94,19460.0,118.96,118.97,118.9,118.94,19460.0
2016-03-21 13:25:00,118.93,118.95,118.87,118.91,44864.0,118.93,118.95,118.87,118.91,44864.0
2016-03-21 13:30:00,118.92,118.96,118.84,118.87,45433.0,118.92,118.96,118.84,118.87,45433.0
2016-03-21 13:35:00,118.87,118.91,118.87,118.89,21542.0,118.87,118.91,118.87,118.89,21542.0
2016-03-21 13:40:00,118.9,118.91,118.89,118.91,21411.0,118.9,118.91,118.89,118.91,21411.0
2016-03-21 13:45:00,118.9,118.9,118.85,118.87,27601.0,118.9,118.9,118.85,118.87,27601.0
2016-03-21 13:50:00,118.87,118.89,118.85,118.89,10449.0,118.87,118.89,118.85,118.89,10449.0
2016-03-21 13:55:00,118.89,119.0,118.89,118.99,40750.0,118.89,119.0,118.89,118.99,40750.0
2016-03-21 14:00:00,118.99,119.03,118.98,118.99,32610.0,118.99,119.03,118.98,118.99,32610.0
2016-03-21 14:05:00,119.0,119.04,118.97,118.99,22488.0,119.0,119.04,118.97,118.99,22488.0
2016-03-21 14:10:00,118.99,118.99,118.86,118.86,50033.0,118.99,118.99,118.86,118.86,50033.0
2016-03-21 14:15:00,118.86,118.9,118.77,118.9,50767.0,118.86,118.9,118.77,118.9,50767.0
2016-03-21 14:20:00,118.9,118.91,118.83,118.84,22662.0,118.9,118.91,118.83,118.84,22662.0
2016-03-21 14:25:00,118.83,118.84,118.73,118.78,74613.0,118.83,118.84,118.73,118.78,74613.0
2016-03-21 14:30:00,118.79,118.79,118.75,118.78,28094.0,118.79,118.79,118.75,118.78,28094.0
2016-03-21 14:35:00,118.77,118.81,118.77,118.79,14210.0,118.77,118.81,118.77,118.79,14210.0
2016-03-21 14:40:00,118.79,118.85,118.78,118.85,217060.0,118.79,118.85,118.78,118.85,217060.0
2016-03-21 14:45:00,118.86,118.91,118.83,118.87,61358.0,118.86,118.91,118.83,118.87,61358.0
2016-03-21 14:50:00,118.86,118.86,118.73,118.79,111386.0,118.86,118.86,118.73,118.79,111386.0
2016-03-21 14:55:00,118.78,118.92,118.77,118.92,78830.0,118.78,118.92,118.77,118.92,78830.0
2016-03-21 15:00:00,118.93,118.98,118.86,118.89,76878.0,118.93,118.98,118.86,118.89,76878.0
2016-03-21 15:05:00,118.88,118.94,118.82,118.94,71174.0,118.88,118.94,118.82,118.94,71174.0
2016-03-21 15:10:00,118.94,118.98,118.9,118.91,83031.0,118.94,118.98,118.9,118.91,83031.0
2016-03-21 15:15:00,118.91,118.96,118.88,118.96,39237.0,118.91,118.96,118.88,118.96,39237.0
2016-03-21 15:20:00,118.95,118.96,118.92,118.94,30286.0,118.95,118.96,118.92,118.94,30286.0
2016-03-21 15:25:00,118.94,118.98,118.88,118.91,73822.0,118.94,118.98,118.88,118.91,73822.0
2016-03-21 15:30:00,118.91,118.97,118.91,118.95,57361.0,118.91,118.97,118.91,118.95,57361.0
2016-03-21 15:35:00,118.95,118.98,118.92,118.98,55807.0,118.95,118.98,118.92,118.98,55807.0
2016-03-21 15:40:00,118.98,118.98,118.92,118.97,81366.0,118.98,118.98,118.92,118.97,81366.0
2016-03-21 15:45:00,118.97,118.97,118.86,118.87,137707.0,118.97,118.97,118.86,118.87,137707.0
2016-03-21 15:50:00,118.87,118.99,118.86,118.98,281596.0,118.87,118.99,118.86,118.98,281596.0
2016-03-21 15:55:00,118.98,118.99,118.91,118.95,168842.0,118.98,118.99,118.91,118.95,168842.0
2016-03-22 09:30:00,119.73,119.86,119.72,119.77,149104.0,119.73,119.86,119.72,119.77,149104.0
2016-03-22 09:35:00,119.76,119.83,119.69,119.81,171099.0,119.76,119.83,119.69,119.81,171099.0
2016-03-22 09:40:00,119.81,119.91,119.79,119.88,54817.0,119.81,119.91,119.79,119.88,54817.0
2016-03-22 09:45:00,119.92,120.09,119.88,120.04,163025.0,119.92,120.09,119.88,120.04,163025.0
2016-03-22 09:50:00,120.04,120.16,120.03,120.04,89988.0,120.04,120.16,120.03,120.04,89988.0
2016-03-22 09:55:00,120.03,120.03,119.96,119.99,111907.0,120.03,120.03,119.96,119.99,111907.0
2016-03-22 10:00:00,119.98,119.99,119.86,119.91,89204.0,119.98,119.99,119.86,119.91,89204.0
2016-03-22 10:05:00,119.91,119.99,119.9,119.98,104736.0,119.91,119.99,119.9,119.98,104736.0
2016-03-22 10:10:00,119.99,119.99,119.76,119.83,103274.0,119.99,119.99,119.76,119.83,103274.0
2016-03-22 10:15:00,119.83,119.87,119.76,119.81,207732.0,119.83,119.87,119.76,119.81,207732.0
2016-03-22 10:20:00,119.81,119.93,119.8,119.93,79224.0,119.81,119.93,119.8,119.93,79224.0
2016-03-22 10:25:00,119.91,119.94,119.87,119.92,45743.0,119.91,119.94,119.87,119.92,45743.0
2016-03-22 10:30:00,119.92,119.94,119.81,119.88,52818.0,119.92,119.94,119.81,119.88,52818.0
2016-03-22 10:35:00,119.87,119.9,119.79,119.79,54559.0,119.87,119.9,119.79,119.79,54559.0
2016-03-22 10:40:00,119.8,119.81,119.7,119.79,48199.0,119.8,119.81,119.7,119.79,48199.0
2016-03-22 10:45:00,119.79,119.85,119.75,119.79,51101.0,119.79,119.85,119.75,119.79,51101.0
2016-03-22 10:50:00,119.79,119.8,119.72,119.77,43046.0,119.79,119.8,119.72,119.77,43046.0
2016-03-22 10:55:00,119.77,119.8,119.7,119.72,31850.0,119.77,119.8,119.7,119.72,31850.0
2016-03-22 11:00:00,119.72,119.82,119.71,119.82,104917.0,119.72,119.82,119.71,119.82,104917.0
2016-03-22 11:05:00,119.81,119.81,119.57,119.64,103707.0,119.81,119.81,119.57,119.64,103707.0
2016-03-22 11:10:00,119.63,119.75,119.62,119.66,64112.0,119.63,119.75,119.62,119.66,64112.0
2016-03-22 11:15:00,119.64,119.66,119.59,119.62,41909.0,119.64,119.66,119.59,119.62,41909.0
2016-03-22 11:20:00,119.62,119.63,119.46,119.52,92303.0,119.62,119.63,119.46,119.52,92303.0
2016-03-22 11:25:00,119.52,119.56,119.48,119.55,28797.0,119.52,119.56,119.48,119.55,28797.0
2016-03-22 11:30:00,119.54,119.65,119.52,119.61,60066.0,119.54,119.65,119.52,119.61,60066.0
2016-03-22 11:35:00,119.61,119.64,119.57,119.58,20278.0,119.61,119.64,119.57,119.58,20278.0
2016-03-22 11:40:00,119.58,119.66,119.58,119.64,37811.0,119.58,119.66,119.58,119.64,37811.0
2016-03-22 11:45:00,119.63,119.65,119.6,119.62,31550.0,119.63,119.65,119.6,119.62,31550.0
2016-03-22 11:50:00,119.62,119.66,119.6,119.64,18505.0,119.62,119.66,119.6,119.64,18505.0
2016-03-22 11:55:00,119.64,119.71,119.63,119.69,39729.0,119.64,119.71,119.63,119.69,39729.0
2016-03-22 12:00:00,119.7,119.76,119.68,119.72,29474.0,119.7,119.76,119.68,119.72,29474.0
2016-03-22 12:05:00,119.71,119.74,119.67,119.71,31016.0,119.71,119.74,119.67,119.71,31016.0
2016-03-22 12:10:00,119.7,119.72,119.67,119.68,25378.0,119.7,119.72,119.67,119.68,25378.0
2016-03-22 12:15:00,119.67,119.67,119.54,119.54,48800.0,119.67,119.67,119.54,119.54,48800.0
2016-03-22 12:20:00,119.55,119.62,119.54,119.55,18121.0,119.55,119.62,119.54,119.55,18121.0
2016-03-22 12:25:00,119.54,119.55,119.48,119.49,43320.0,119.54,119.55,119.48,119.49,43320.0
2016-03-22 12:30:00,119.48,119.57,119.48,119.5,20519.0,119.48,119.57,119.48,119.5,20519.0
2016-03-22 12:35:00,119.5,119.55,119.48,119.48,36386.0,119.5,119.55,119.48,119.48,36386.0
2016-03-22 12:40:00,119.48,119.5,119.05,119.16,155186.0,119.48,119.5,119.05,119.16,155186.0
2016-03-22 12:45:00,119.17,119.18,119.08,119.12,103060.0,119.17,119.18,119.08,119.12,103060.0
2016-03-22 12:50:00,119.13,119.23,119.11,119.21,49933.0,119.13,119.23,119.11,119.21,49933.0
2016-03-22 12:55:00,119.19,119.23,119.09,119.22,67430.0,119.19,119.23,119.09,119.22,67430.0
2016-03-22 13:00:00,119.21,119.24,119.18,119.19,46422.0,119.21,119.24,119.18,119.19,46422.0
2016-03-22 13:05:00,119.18,119.27,119.18,119.27,21396.0,119.18,119.27,119.18,119.27,21396.0
2016-03-22 13:10:00,119.27,119.28,119.22,119.26,31679.0,119.27,119.28,119.22,119.26,31679.0
2016-03-22 13:15:00,119.27,119.32,119.27,119.31,37205.0,119.27,119.32,119.27,119.31,37205.0
2016-03-22 13:20:00,119.31,119.36,119.31,119.35,24880.0,119.31,119.36,119.31,119.35,24880.0
2016-03-22 13:25:00,119.35,119.35,119.31,119.32,29628.0,119.35,119.35,119.31,119.32,29628.0
2016-03-22 13:30:00,119.31,119.31,119.22,119.22,57685.0,119.31,119.31,119.22,119.22,57685.0
2016-03-22 13:35:00,119.21,119.28,119.15,119.28,38521.0,119.21,119.28,119.15,119.28,38521.0
2016-03-22 13:40:00,119.28,119.32,119.2,119.2,27521.0,119.28,119.32,119.2,119.2,27521.0
2016-03-22 13:45:00,119.21,119.22,119.19,119.22,11866.0,119.21,119.22,119.19,119.22,11866.0
2016-03-22 13:50:00,119.21,119.26,119.21,119.23,22497.0,119.21,119.26,119.21,119.23,22497.0
2016-03-22 13:55:00,119.24,119.26,119.16,119.2,27624.0,119.24,119.26,119.16,119.2,27624.0
2016-03-22 14:00:00,119.19,119.2,119.13,119.14,27155.0,119.19,119.2,119.13,119.14,27155.0
2016-03-22 14:05:00,119.14,119.21,119.12,119.19,42070.0,119.14,119.21,119.12,119.19,42070.0
2016-03-22 14:10:00,119.2,119.22,118.96,119.08,178821.0,119.2,119.22,118.96,119.08,178821.0
2016-03-22 14:15:00,119.08,119.22,119.07,119.18,82019.0,119.08,119.22,119.07,119.18,82019.0
2016-03-22 14:20:00,119.18,119.18,119.11,119.11,20823.0,119.18,119.18,119.11,119.11,20823.0
2016-03-22 14:25:00,119.11,119.13,119.09,119.09,37306.0,119.11,119.13,119.09,119.09,37306.0
2016-03-22 14:30:00,119.11,119.14,119.04,119.13,64969.0,119.11,119.14,119.04,119.13,64969.0
2016-03-22 14:35:00,119.13,119.18,119.11,119.16,19365.0,119.13,119.18,119.11,119.16,19365.0
2016-03-22 14:40:00,119.16,119.25,119.15,119.24,15213.0,119.16,119.25,119.15,119.24,15213.0
2016-03-22 14:45:00,119.24,119.24,119.2,119.2,10879.0,119.24,119.24,119.2,119.2,10879.0
2016-03-22 14:50:00,119.2,119.25,119.18,119.24,35925.0,119.2,119.25,119.18,119.24,35925.0
2016-03-22 14:55:00,119.24,119.3,119.23,119.29,70849.0,119.24,119.3,119.23,119.29,70849.0
2016-03-22 15:00:00,119.28,119.33,119.28,119.33,46376.0,119.28,119.33,119.28,119.33,46376.0
2016-03-22 15:05:00,119.33,119.35,119.3,119.31,35331.0,119.33,119.35,119.3,119.31,35331.0
2016-03-22 15:10:00,119.32,119.34,119.3,119.32,19009.0,119.32,119.34,119.3,119.32,19009.0
2016-03-22 15:15:00,119.33,119.37,119.31,119.35,49955.0,119.33,119.37,119.31,119.35,49955.0
2016-03-22 15:20:00,119.35,119.36,119.28,119.3,28941.0,119.35,119.36,119.28,119.3,28941.0
2016-03-22 15:25:00,119.3,119.31,119.27,119.29,60551.0,119.3,119.31,119.27,119.29,60551.0
2016-03-22 15:30:00,119.29,119.32,119.27,119.3,41547.0,119.29,119.32,119.27,119.3,41547.0
2016-03-22 15:35:00,119.3,119.32,119.28,119.29,53260.0,119.3,119.32,119.28,119.29,53260.0
2016-03-22 15:40:00,119.28,119.33,119.27,119.32,43729.0,119.28,119.33,119.27,119.32,43729.0
2016-03-22 15:45:00,119.33,119.33,119.28,119.29,55960.0,119.33,119.33,119.28,119.29,55960.0
2016-03-22 15:50:00,119.29,119.36,119.27,119.35,101614.0,119.29,119.36,119.27,119.35,101614.0
2016-03-22 15:55:00,119.36,119.38,119.32,119.33,128409.0,119.36,119.38,119.32,119.33,128409.0
2016-03-23 09:30:00,116.74,116.75,116.57,116.69,713612.0,116.74,116.75,116.57,116.69,713612.0
2016-03-23 09:35:00,116.69,116.73,116.6,116.63,310517.0,116.69,116.73,116.6,116.63,310517.0
2016-03-23 09:40:00,116.63,116.65,116.47,116.53,464957.0,116.63,116.65,116.47,116.53,464957.0
2016-03-23 09:45:00,116.53,116.63,116.3,116.37,925464.0,116.53,116.63,116.3,116.37,925464.0
2016-03-23 09:50:00,116.37,116.44,116.3,116.33,389711.0,116.37,116.44,116.3,116.33,389711.0
2016-03-23 09:55:00,116.33,116.41,116.25,116.31,250420.0,116.33,116.41,116.25,116.31,250420.0
2016-03-23 10:00:00,116.31,116.32,116.16,116.31,379411.0,116.31,116.32,116.16,116.31,379411.0
2016-03-23 10:05:00,116.3,116.37,116.28,116.32,306394.0,116.3,116.37,116.28,116.32,306394.0
2016-03-23 10:10:00,116.33,116.51,116.29,116.49,237667.0,116.33,116.51,116.29,116.49,237667.0
2016-03-23 10:15:00,116.5,116.52,116.44,116.49,114512.0,116.5,116.52,116.44,116.49,114512.0
2016-03-23 10:20:00,116.49,116.49,116.37,116.39,89621.0,116.49,116.49,116.37,116.39,89621.0
2016-03-23 10:25:00,116.39,116.47,116.36,116.42,173304.0,116.39,116.47,116.36,116.42,173304.0
2016-03-23 10:30:00,116.42,116.45,116.3,116.43,227739.0,116.42,116.45,116.3,116.43,227739.0
2016-03-23 10:35:00,116.44,116.51,116.4,116.51,147126.0,116.44,116.51,116.4,116.51,147126.0
2016-03-23 10:40:00,116.51,116.76,116.5,116.65,278751.0,116.51,116.76,116.5,116.65,278751.0
2016-03-23 10:45:00,116.65,116.75,116.6,116.69,100544.0,116.65,116.75,116.6,116.69,100544.0
2016-03-23 10:50:00,116.67,116.69,116.58,116.67,113371.0,116.67,116.69,116.58,116.67,113371.0
2016-03-23 10:55:00,116.68,116.72,116.59,116.69,72492.0,116.68,116.72,116.59,116.69,72492.0
2016-03-23 11:00:00,116.68,116.69,116.43,116.48,159362.0,116.68,116.69,116.43,116.48,159362.0
2016-03-23 11:05:00,116.48,116.6,116.45,116.53,105244.0,116.48,116.6,116.45,116.53,105244.0
2016-03-23 11:10:00,116.54,116.55,116.48,116.51,114502.0,116.54,116.55,116.48,116.51,114502.0
2016-03-23 11:15:00,116.51,116.51,116.41,116.45,78759.0,116.51,116.51,116.41,116.45,78759.0
2016-03-23 11:20:00,116.46,116.6,116.44,116.55,119291.0,116.46,116.6,116.44,116.55,119291.0
2016-03-23 11:25:00,116.55,116.66,116.53,116.61,30873.0,116.55,116.66,116.53,116.61,30873.0
2016-03-23 11:30:00,116.63,116.64,116.57,116.59,41043.0,116.63,116.64,116.57,116.59,41043.0
2016-03-23 11:35:00,116.59,116.62,116.56,116.6,59849.0,116.59,116.62,116.56,116.6,59849.0
2016-03-23 11:40:00,116.59,116.72,116.58,116.72,53994.0,116.59,116.72,116.58,116.72,53994.0
2016-03-23 11:45:00,116.7,116.83,116.65,116.79,143858.0,116.7,116.83,116.65,116.79,143858.0
2016-03-23 11:50:00,116.8,116.87,116.79,116.84,81385.0,116.8,116.87,116.79,116.84,81385.0
2016-03-23 11:55:00,116.84,116.96,116.84,116.94,110789.0,116.84,116.96,116.84,116.94,110789.0
2016-03-23 12:00:00,116.93,116.95,116.83,116.84,57748.0,116.93,116.95,116.83,116.84,57748.0
2016-03-23 12:05:00,116.84,116.91,116.83,116.85,120297.0,116.84,116.91,116.83,116.85,120297.0
2016-03-23 12:10:00,116.85,116.93,116.82,116.92,306473.0,116.85,116.93,116.82,116.92,306473.0
2016-03-23 12:15:00,116.92,116.98,116.92,116.98,180700.0,116.92,116.98,116.92,116.98,180700.0
2016-03-23 12:20:00,116.98,117.02,116.95,116.98,397757.0,116.98,117.02,116.95,116.98,397757.0
2016-03-23 12:25:00,116.98,117.0,116.87,116.89,282128.0,116.98,117.0,116.87,116.89,282128.0
2016-03-23 12:30:00,116.89,116.89,116.76,116.79,158532.0,116.89,116.89,116.76,116.79,158532.0
2016-03-23 12:35:00,116.8,116.84,116.76,116.83,75281.0,116.8,116.84,116.76,116.83,75281.0
2016-03-23 12:40:00,116.83,116.88,116.82,116.87,35721.0,116.83,116.88,116.82,116.87,35721.0
2016-03-23 12:45:00,116.87,116.91,116.8,116.87,84779.0,116.87,116.91,116.8,116.87,84779.0
2016-03-23 12:50:00,116.89,116.98,116.89,116.94,85161.0,116.89,116.98,116.89,116.94,85161.0
2016-03-23 12:55:00,116.93,117.01,116.91,116.98,68241.0,116.93,117.01,116.91,116.98,68241.0
2016-03-23 13:00:00,116.98,117.05,116.97,117.03,188443.0,116.98,117.05,116.97,117.03,188443.0
2016-03-23 13:05:00,117.02,117.02,116.92,116.99,41871.0,117.02,117.02,116.92,116.99,41871.0
2016-03-23 13:10:00,116.98,116.99,116.93,116.98,32622.0,116.98,116.99,116.93,116.98,32622.0
2016-03-23 13:15:00,116.98,117.05,116.95,117.03,69481.0,116.98,117.05,116.95,117.03,69481.0
2016-03-23 13:20:00,117.02,117.05,116.99,117.05,30660.0,117.02,117.05,116.99,117.05,30660.0
2016-03-23 13:25:00,117.05,117.08,117.0,117.01,136385.0,117.05,117.08,117.0,117.01,136385.0
2016-03-23 13:30:00,117.0,117.05,117.0,117.04,102363.0,117.0,117.05,117.0,117.04,102363.0
2016-03-23 13:35:00,117.04,117.06,116.98,117.01,160633.0,117.04,117.06,116.98,117.01,160633.0
2016-03-23 13:40:00,117.02,117.03,116.98,117.02,199630.0,117.02,117.03,116.98,117.02,199630.0
2016-03-23 13:45:00,117.01,117.02,116.98,116.98,126377.0,117.01,117.02,116.98,116.98,126377.0
2016-03-23 13:50:00,116.98,117.04,116.96,117.01,37695.0,116.98,117.04,116.96,117.01,37695.0
2016-03-23 13:55:00,117.02,117.04,117.01,117.04,49532.0,117.02,117.04,117.01,117.04,49532.0
2016-03-23 14:00:00,117.04,117.04,116.99,117.0,60216.0,117.04,117.04,116.99,117.0,60216.0
2016-03-23 14:05:00,117.0,117.01,116.97,116.99,42952.0,117.0,117.01,116.97,116.99,42952.0
2016-03-23 14:10:00,117.0,117.0,116.97,116.98,163843.0,117.0,117.0,116.97,116.98,163843.0
2016-03-23 14:15:00,116.98,116.99,116.96,116.98,78386.0,116.98,116.99,116.96,116.98,78386.0
2016-03-23 14:20:00,116.97,117.04,116.97,117.02,55959.0,116.97,117.04,116.97,117.02,55959.0
2016-03-23 14:25:00,117.03,117.04,117.0,117.03,48245.0,117.03,117.04,117.0,117.03,48245.0
2016-03-23 14:30:00,117.03,117.05,117.01,117.03,138546.0,117.03,117.05,117.01,117.03,138546.0
2016-03-23 14:35:00,117.03,117.06,117.02,117.05,202647.0,117.03,117.06,117.02,117.05,202647.0
2016-03-23 14:40:00,117.06,117.1,117.05,117.08,112395.0,117.06,117.1,117.05,117.08,112395.0
2016-03-23 14:45:00,117.07,117.1,117.06,117.07,71345.0,117.07,117.1,117.06,117.07,71345.0
2016-03-23 14:50:00,117.07,117.11,117.07,117.1,82377.0,117.07,117.11,117.07,117.1,82377.0
2016-03-23 14:55:00,117.1,117.12,117.09,117.11,128034.0,117.1,117.12,117.09,117.11,128034.0
2016-03-23 15:00:00,117.1,117.1,117.07,117.09,56016.0,117.1,117.1,117.07,117.09,56016.0
2016-03-23 15:05:00,117.09,117.1,117.08,117.08,44195.0,117.09,117.1,117.08,117.08,44195.0
2016-03-23 15:10:00,117.08,117.09,116.99,117.01,75726.0,117.08,117.09,116.99,117.01,75726.0
2016-03-23 15:15:00,117.01,117.03,116.97,116.97,140909.0,117.01,117.03,116.97,116.97,140909.0
2016-03-23 15:20:00,116.96,116.99,116.8,116.83,280447.0,116.96,116.99,116.8,116.83,280447.0
2016-03-23 15:25:00,116.84,116.85,116.79,116.81,96190.0,116.84,116.85,116.79,116.81,96190.0
2016-03-23 15:30:00,116.81,116.82,116.62,116.68,216474.0,116.81,116.82,116.62,116.68,216474.0
2016-03-23 15:35:00,116.68,116.74,116.67,116.69,125122.0,116.68,116.74,116.67,116.69,125122.0
2016-03-23 15:40:00,116.68,116.7,116.61,116.61,179173.0,116.68,116.7,116.61,116.61,179173.0
2016-03-23 15:45:00,116.61,116.61,116.54,116.58,352749.0,116.61,116.61,116.54,116.58,352749.0
2016-03-23 15:50:00,116.58,116.64,116.57,116.59,377679.0,116.58,116.64,116.57,116.59,377679.0
2016-03-23 15:55:00,116.59,116.64,116.52,116.61,483757.0,116.59,116.64,116.52,116.61,483757.0
2016-03-24 09:30:00,116.77,116.78,116.7,116.77,154845.0,116.77,116.78,116.7,116.77,154845.0
2016-03-24 09:35:00,116.78,116.79,116.62,116.7,185367.0,116.78,116.79,116.62,116.7,185367.0
2016-03-24 09:40:00,116.68,116.77,116.67,116.75,206049.0,116.68,116.77,116.67,116.75,206049.0
2016-03-24 09:45:00,116.75,116.79,116.69,116.77,99809.0,116.75,116.79,116.69,116.77,99809.0
2016-03-24 09:50:00,116.77,116.77,116.67,116.72,75589.0,116.77,116.77,116.67,116.72,75589.0
2016-03-24 09:55:00,116.73,116.73,116.45,116.48,228114.0,116.73,116.73,116.45,116.48,228114.0
2016-03-24 10:00:00,116.48,116.69,116.48,116.65,105061.0,116.48,116.69,116.48,116.65,105061.0
2016-03-24 10:05:00,116.65,116.72,116.62,116.65,263177.0,116.65,116.72,116.62,116.65,263177.0
2016-03-24 10:10:00,116.64,116.71,116.63,116.68,69612.0,116.64,116.71,116.63,116.68,69612.0
2016-03-24 10:15:00,116.69,116.7,116.62,116.62,103453.0,116.69,116.7,116.62,116.62,103453.0
2016-03-24 10:20:00,116.62,116.68,116.61,116.67,51514.0,116.62,116.68,116.61,116.67,51514.0
2016-03-24 10:25:00,116.67,116.87,116.63,116.83,169618.0,116.67,116.87,116.63,116.83,169618.0
2016-03-24 10:30:00,116.83,116.94,116.82,116.87,110117.0,116.83,116.94,116.82,116.87,110117.0
2016-03-24 10:35:00,116.88,116.91,116.82,116.85,38754.0,116.88,116.91,116.82,116.85,38754.0
2016-03-24 10:40:00,116.86,116.87,116.78,116.78,47328.0,116.86,116.87,116.78,116.78,47328.0
2016-03-24 10:45:00,116.79,116.83,116.75,116.82,51585.0,116.79,116.83,116.75,116.82,51585.0
2016-03-24 10:50:00,116.81,116.81,116.72,116.74,59360.0,116.81,116.81,116.72,116.74,59360.0
2016-03-24 10:55:00,116.74,116.77,116.71,116.72,28128.0,116.74,116.77,116.71,116.72,28128.0
2016-03-24 11:00:00,116.71,116.83,116.71,116.79,36874.0,116.71,116.83,116.71,116.79,36874.0
2016-03-24 11:05:00,116.8,116.81,116.75,116.76,15702.0,116.8,116.81,116.75,116.76,15702.0
2016-03-24 11:10:00,116.76,116.8,116.74,116.76,19249.0,116.76,116.8,116.74,116.76,19249.0
2016-03-24 11:15:00,116.77,116.78,116.72,116.77,43519.0,116.77,116.78,116.72,116.77,43519.0
2016-03-24 11:20:00,116.77,116.77,116.72,116.74,63111.0,116.77,116.77,116.72,116.74,63111.0
2016-03-24 11:25:00,116.75,116.79,116.73,116.79,89070.0,116.75,116.79,116.73,116.79,89070.0
2016-03-24 11:30:00,116.79,116.8,116.67,116.69,70769.0,116.79,116.8,116.67,116.69,70769.0
2016-03-24 11:35:00,116.69,116.73,116.58,116.62,70817.0,116.69,116.73,116.58,116.62,70817.0
2016-03-24 11:40:00,116.61,116.67,116.61,116.66,32824.0,116.61,116.67,116.61,116.66,32824.0
2016-03-24 11:45:00,116.67,116.72,116.62,116.63,26130.0,116.67,116.72,116.62,116.63,26130.0
2016-03-24 11:50:00,116.63,116.68,116.62,116.67,17756.0,116.63,116.68,116.62,116.67,17756.0
2016-03-24 11:55:00,116.66,116.72,116.65,116.67,33391.0,116.66,116.72,116.65,116.67,33391.0
2016-03-24 12:00:00,116.67,116.68,116.59,116.62,54726.0,116.67,116.68,116.59,116.62,54726.0
2016-03-24 12:05:00,116.6,116.62,116.58,116.6,30689.0,116.6,116.62,116.58,116.6,30689.0
2016-03-24 12:10:00,116.61,116.67,116.6,116.67,35731.0,116.61,116.67,116.6,116.67,35731.0
2016-03-24 12:15:00,116.67,116.69,116.64,116.67,116974.0,116.67,116.69,116.64,116.67,116974.0
2016-03-24 12:20:00,116.67,116.68,116.62,116.65,27612.0,116.67,116.68,116.62,116.65,27612.0
2016-03-24 12:25:00,116.64,116.67,116.62,116.65,23141.0,116.64,116.67,116.62,116.65,23141.0
2016-03-24 12:30:00,116.64,116.66,116.59,116.66,40194.0,116.64,116.66,116.59,116.66,40194.0
2016-03-24 12:35:00,116.66,116.68,116.64,116.68,118342.0,116.66,116.68,116.64,116.68,118342.0
2016-03-24 12:40:00,116.67,116.75,116.64,116.74,58279.0,116.67,116.75,116.64,116.74,58279.0
2016-03-24 12:45:00,116.73,116.78,116.71,116.75,88792.0,116.73,116.78,116.71,116.75,88792.0
2016-03-24 12:50:00,116.74,116.75,116.69,116.73,70097.0,116.74,116.75,116.69,116.73,70097.0
2016-03-24 12:55:00,116.74,116.75,116.71,116.75,25220.0,116.74,116.75,116.71,116.75,25220.0
2016-03-24 13:00:00,116.76,116.79,116.73,116.77,22979.0,116.76,116.79,116.73,116.77,22979.0
2016-03-24 13:05:00,116.78,116.78,116.71,116.75,53844.0,116.78,116.78,116.71,116.75,53844.0
2016-03-24 13:10:00,116.76,116.77,116.68,116.7,36339.0,116.76,116.77,116.68,116.7,36339.0
2016-03-24 13:15:00,116.72,116.79,116.72,116.76,43332.0,116.72,116.79,116.72,116.76,43332.0
2016-03-24 13:20:00,116.75,116.77,116.7,116.72,133067.0,116.75,116.77,116.7,116.72,133067.0
2016-03-24 13:25:00,116.72,116.8,116.71,116.76,70478.0,116.72,116.8,116.71,116.76,70478.0
2016-03-24 13:30:00,116.77,116.78,116.74,116.75,25237.0,116.77,116.78,116.74,116.75,25237.0
2016-03-24 13:35:00,116.76,116.78,116.76,116.78,28830.0,116.76,116.78,116.76,116.78,28830.0
2016-03-24 13:40:00,116.78,116.78,116.75,116.75,40528.0,116.78,116.78,116.75,116.75,40528.0
2016-03-24 13:45:00,116.75,116.76,116.72,116.76,9158.0,116.75,116.76,116.72,116.76,9158.0
2016-03-24 13:50:00,116.76,116.77,116.74,116.77,13273.0,116.76,116.77,116.74,116.77,13273.0
2016-03-24 13:55:00,116.77,116.8,116.76,116.8,18589.0,116.77,116.8,116.76,116.8,18589.0
2016-03-24 14:00:00,116.8,116.8,116.73,116.75,42728.0,116.8,116.8,116.73,116.75,42728.0
2016-03-24 14:05:00,116.75,116.79,116.73,116.78,34078.0,116.75,116.79,116.73,116.78,34078.0
2016-03-24 14:10:00,116.77,116.79,116.75,116.79,43400.0,116.77,116.79,116.75,116.79,43400.0
2016-03-24 14:15:00,116.78,116.79,116.76,116.77,168468.0,116.78,116.79,116.76,116.77,168468.0
2016-03-24 14:20:00,116.76,116.76,116.71,116.74,69392.0,116.76,116.76,116.71,116.74,69392.0
2016-03-24 14:25:00,116.73,116.76,116.71,116.75,92330.0,116.73,116.76,116.71,116.75,92330.0
2016-03-24 14:30:00,116.75,116.75,116.71,116.72,131199.0,116.75,116.75,116.71,116.72,131199.0
2016-03-24 14:35:00,116.73,116.73,116.65,116.67,27824.0,116.73,116.73,116.65,116.67,27824.0
2016-03-24 14:40:00,116.67,116.7,116.63,116.7,36618.0,116.67,116.7,116.63,116.7,36618.0
2016-03-24 14:45:00,116.71,116.72,116.68,116.68,16698.0,116.71,116.72,116.68,116.68,16698.0
2016-03-24 14:50:00,116.69,116.71,116.68,116.7,15667.0,116.69,116.71,116.68,116.7,15667.0
2016-03-24 14:55:00,116.71,116.76,116.71,116.76,40505.0,116.71,116.76,116.71,116.76,40505.0
2016-03-24 15:00:00,116.75,116.82,116.75,116.82,100521.0,116.75,116.82,116.75,116.82,100521.0
2016-03-24 15:05:00,116.82,116.86,116.81,116.85,216060.0,116.82,116.86,116.81,116.85,216060.0
2016-03-24 15:10:00,116.86,116.92,116.85,116.92,100916.0,116.86,116.92,116.85,116.92,100916.0
2016-03-24 15:15:00,116.91,116.91,116.72,116.73,94223.0,116.91,116.91,116.72,116.73,94223.0
2016-03-24 15:20:00,116.72,116.72,116.56,116.58,99236.0,116.72,116.72,116.56,116.58,99236.0
2016-03-24 15:25:00,116.58,116.6,116.55,116.55,58075.0,116.58,116.6,116.55,116.55,58075.0
2016-03-24 15:30:00,116.55,116.55,116.5,116.5,95159.0,116.55,116.55,116.5,116.5,95159.0
2016-03-24 15:35:00,116.5,116.51,116.43,116.47,102384.0,116.5,116.51,116.43,116.47,102384.0
2016-03-24 15:40:00,116.46,116.49,116.44,116.46,45975.0,116.46,116.49,116.44,116.46,45975.0
2016-03-24 15:45:00,116.46,116.47,116.42,116.42,49838.0,116.46,116.47,116.42,116.42,49838.0
2016-03-24 15:50:00,116.42,116.44,116.39,116.41,152103.0,116.42,116.44,116.39,116.41,152103.0
2016-03-24 15:55:00,116.41,116.43,116.3,116.34,218098.0,116.41,116.43,116.3,116.34,218098.0
2016-03-28 09:30:00,116.73,116.78,116.65,116.69,166870.0,116.73,116.78,116.65,116.69,166870.0
2016-03-28 09:35:00,116.7,116.86,116.69,116.8,78748.0,116.7,116.86,116.69,116.8,78748.0
2016-03-28 09:40:00,116.79,116.91,116.68,116.68,136557.0,116.79,116.91,116.68,116.68,136557.0
2016-03-28 09:45:00,116.68,116.71,116.6,116.67,97935.0,116.68,116.71,116.6,116.67,97935.0
2016-03-28 09:50:00,116.67,116.67,116.59,116.63,85950.0,116.67,116.67,116.59,116.63,85950.0
2016-03-28 09:55:00,116.63,116.69,116.59,116.63,45977.0,116.63,116.69,116.59,116.63,45977.0
2016-03-28 10:00:00,116.62,116.62,116.54,116.56,59930.0,116.62,116.62,116.54,116.56,59930.0
2016-03-28 10:05:00,116.56,116.65,116.52,116.54,46794.0,116.56,116.65,116.52,116.54,46794.0
2016-03-28 10:10:00,116.54,116.56,116.41,116.44,92992.0,116.54,116.56,116.41,116.44,92992.0
2016-03-28 10:15:00,116.45,116.55,116.39,116.49,70649.0,116.45,116.55,116.39,116.49,70649.0
2016-03-28 10:20:00,116.5,116.55,116.46,116.53,54632.0,116.5,116.55,116.46,116.53,54632.0
2016-03-28 10:25:00,116.54,116.69,116.5,116.59,75050.0,116.54,116.69,116.5,116.59,75050.0
2016-03-28 10:30:00,116.6,116.68,116.58,116.59,33508.0,116.6,116.68,116.58,116.59,33508.0
2016-03-28 10:35:00,116.59,116.6,116.51,116.57,80302.0,116.59,116.6,116.51,116.57,80302.0
2016-03-28 10:40:00,116.57,116.63,116.56,116.6,41446.0,116.57,116.63,116.56,116.6,41446.0
2016-03-28 10:45:00,116.61,116.65,116.55,116.61,49973.0,116.61,116.65,116.55,116.61,49973.0
2016-03-28 10:50:00,116.62,116.65,116.61,116.61,36856.0,116.62,116.65,116.61,116.61,36856.0
2016-03-28 10:55:00,116.61,116.64,116.58,116.63,29185.0,116.61,116.64,116.58,116.63,29185.0
2016-03-28 11:00:00,116.64,116.69,116.62,116.67,45542.0,116.64,116.69,116.62,116.67,45542.0
2016-03-28 11:05:00,116.67,116.68,116.6,116.62,134657.0,116.67,116.68,116.6,116.62,134657.0
2016-03-28 11:10:00,116.62,116.65,116.6,116.63,29358.0,116.62,116.65,116.6,116.63,29358.0
2016-03-28 11:15:00,116.63,116.65,116.61,116.62,13142.0,116.63,116.65,116.61,116.62,13142.0
2016-03-28 11:20:00,116.62,116.64,116.6,116.61,19698.0,116.62,116.64,116.6,116.61,19698.0
2016-03-28 11:25:00,116.6,116.61,116.53,116.54,33168.0,116.6,116.61,116.53,116.54,33168.0
2016-03-28 11:30:00,116.56,116.56,116.53,116.53,20247.0,116.56,116.56,116.53,116.53,20247.0
2016-03-28 11:35:00,116.52,116.59,116.51,116.56,14773.0,116.52,116.59,116.51,116.56,14773.0
2016-03-28 11:40:00,116.55,116.59,116.53,116.57,12818.0,116.55,116.59,116.53,116.57,12818.0
2016-03-28 11:45:00,116.56,116.57,116.54,116.57,13687.0,116.56,116.57,116.54,116.57,13687.0
2016-03-28 11:50:00,116.57,116.61,116.55,116.59,36431.0,116.57,116.61,116.55,116.59,36431.0
2016-03-28 11:55:00,116.58,116.59,116.56,116.57,10773.0,116.58,116.59,116.56,116.57,10773.0
2016-03-28 12:00:00,116.58,116.59,116.55,116.56,10247.0,116.58,116.59,116.55,116.56,10247.0
2016-03-28 12:05:00,116.55,116.55,116.5,116.53,17261.0,116.55,116.55,116.5,116.53,17261.0
2016-03-28 12:10:00,116.52,116.53,116.46,116.46,42107.0,116.52,116.53,116.46,116.46,42107.0
2016-03-28 12:15:00,116.46,116.46,116.4,116.44,21441.0,116.46,116.46,116.4,116.44,21441.0
2016-03-28 12:20:00,116.43,116.43,116.3,116.34,57371.0,116.43,116.43,116.3,116.34,57371.0
2016-03-28 12:25:00,116.35,116.38,116.33,116.34,42042.0,116.35,116.38,116.33,116.34,42042.0
2016-03-28 12:30:00,116.34,116.35,116.27,116.3,27901.0,116.34,116.35,116.27,116.3,27901.0
2016-03-28 12:35:00,116.31,116.34,116.28,116.28,36296.0,116.31,116.34,116.28,116.28,36296.0
2016-03-28 12:40:00,116.3,116.33,116.29,116.32,9485.0,116.3,116.33,116.29,116.32,9485.0
2016-03-28 12:45:00,116.32,116.4,116.31,116.36,28738.0,116.32,116.4,116.31,116.36,28738.0
2016-03-28 12:50:00,116.36,116.39,116.35,116.36,16566.0,116.36,116.39,116.35,116.36,16566.0
2016-03-28 12:55:00,116.35,116.44,116.35,116.44,16153.0,116.35,116.44,116.35,116.44,16153.0
2016-03-28 13:00:00,116.45,116.52,116.45,116.5,18795.0,116.45,116.52,116.45,116.5,18795.0
2016-03-28 13:05:00,116.5,116.52,116.46,116.49,26730.0,116.5,116.52,116.46,116.49,26730.0
2016-03-28 13:10:00,116.49,116.51,116.46,116.46,17058.0,116.49,116.51,116.46,116.46,17058.0
2016-03-28 13:15:00,116.46,116.53,116.44,116.51,35496.0,116.46,116.53,116.44,116.51,35496.0
2016-03-28 13:20:00,116.51,116.56,116.5,116.55,23931.0,116.51,116.56,116.5,116.55,23931.0
2016-03-28 13:25:00,116.55,116.62,116.55,116.62,115337.0,116.55,116.62,116.55,116.62,115337.0
2016-03-28 13:30:00,116.63,116.68,116.58,116.61,50494.0,116.63,116.68,116.58,116.61,50494.0
2016-03-28 13:35:00,116.61,116.64,116.59,116.59,18749.0,116.61,116.64,116.59,116.59,18749.0
2016-03-28 13:40:00,116.6,116.62,116.58,116.62,32873.0,116.6,116.62,116.58,116.62,32873.0
2016-03-28 13:45:00,116.61,116.64,116.61,116.61,38285.0,116.61,116.64,116.61,116.61,38285.0
2016-03-28 13:50:00,116.61,116.62,116.59,116.62,12070.0,116.61,116.62,116.59,116.62,12070.0
2016-03-28 13:55:00,116.63,116.64,116.59,116.59,21292.0,116.63,116.64,116.59,116.59,21292.0
2016-03-28 14:00:00,116.59,116.61,116.54,116.54,26858.0,116.59,116.61,116.54,116.54,26858.0
2016-03-28 14:05:00,116.55,116.55,116.5,116.52,19735.0,116.55,116.55,116.5,116.52,19735.0
2016-03-28 14:10:00,116.54,116.54,116.47,116.53,38544.0,116.54,116.54,116.47,116.53,38544.0
2016-03-28 14:15:00,116.54,116.55,116.51,116.52,10002.0,116.54,116.55,116.51,116.52,10002.0
2016-03-28 14:20:00,116.52,116.56,116.51,116.54,8336.0,116.52,116.56,116.51,116.54,8336.0
2016-03-28 14:25:00,116.54,116.57,116.52,116.52,16965.0,116.54,116.57,116.52,116.52,16965.0
2016-03-28 14:30:00,116.53,116.54,116.5,116.54,8693.0,116.53,116.54,116.5,116.54,8693.0
2016-03-28 14:35:00,116.55,116.61,116.55,116.59,22189.0,116.55,116.61,116.55,116.59,22189.0
2016-03-28 14:40:00,116.6,116.61,116.59,116.61,4639.0,116.6,116.61,116.59,116.61,4639.0
2016-03-28 14:45:00,116.6,116.62,116.59,116.62,10818.0,116.6,116.62,116.59,116.62,10818.0
2016-03-28 14:50:00,116.62,116.63,116.6,116.61,12716.0,116.62,116.63,116.6,116.61,12716.0
2016-03-28 14:55:00,116.61,116.63,116.56,116.63,51819.0,116.61,116.63,116.56,116.63,51819.0
2016-03-28 15:00:00,116.63,116.63,116.58,116.59,50560.0,116.63,116.63,116.58,116.59,50560.0
2016-03-28 15:05:00,116.59,116.59,116.56,116.57,12892.0,116.59,116.59,116.56,116.57,12892.0
2016-03-28 15:10:00,116.57,116.59,116.57,116.59,9592.0,116.57,116.59,116.57,116.59,9592.0
2016-03-28 15:15:00,116.59,116.61,116.57,116.6,23449.0,116.59,116.61,116.57,116.6,23449.0
2016-03-28 15:20:00,116.6,116.62,116.59,116.61,15776.0,116.6,116.62,116.59,116.61,15776.0
2016-03-28 15:25:00,116.62,116.66,116.61,116.65,42084.0,116.62,116.66,116.61,116.65,42084.0
2016-03-28 15:30:00,116.65,116.66,116.62,116.65,60337.0,116.65,116.66,116.62,116.65,60337.0
2016-03-28 15:35:00,116.65,116.66,116.62,116.64,59984.0,116.65,116.66,116.62,116.64,59984.0
2016-03-28 15:40:00,116.64,116.65,116.61,116.62,27405.0,116.64,116.65,116.61,116.62,27405.0
2016-03-28 15:45:00,116.62,116.64,116.6,116.61,38655.0,116.62,116.64,116.6,116.61,38655.0
2016-03-28 15:50:00,116.61,116.62,116.59,116.62,89808.0,116.61,116.62,116.59,116.62,89808.0
2016-03-28 15:55:00,116.62,116.64,116.6,116.62,166708.0,116.62,116.64,116.6,116.62,166708.0
2016-03-29 09:30:00,117.36,117.44,117.28,117.35,145258.0,117.36,117.44,117.28,117.35,145258.0
2016-03-29 09:35:00,117.33,117.47,117.33,117.39,235435.0,117.33,117.47,117.33,117.39,235435.0
2016-03-29 09:40:00,117.4,117.4,116.8,117.0,403482.0,117.4,117.4,116.8,117.0,403482.0
2016-03-29 09:45:00,117.0,117.04,116.94,117.0,94347.0,117.0,117.04,116.94,117.0,94347.0
2016-03-29 09:50:00,116.99,117.06,116.83,116.93,64787.0,116.99,117.06,116.83,116.93,64787.0
2016-03-29 09:55:00,116.92,117.0,116.86,116.99,56028.0,116.92,117.0,116.86,116.99,56028.0
2016-03-29 10:00:00,116.98,117.2,116.93,117.15,193385.0,116.98,117.2,116.93,117.15,193385.0
2016-03-29 10:05:00,117.15,117.21,117.04,117.04,38949.0,117.15,117.21,117.04,117.04,38949.0
2016-03-29 10:10:00,117.06,117.09,117.0,117.09,40311.0,117.06,117.09,117.0,117.09,40311.0
2016-03-29 10:15:00,117.07,117.14,117.06,117.13,24786.0,117.07,117.14,117.06,117.13,24786.0
2016-03-29 10:20:00,117.13,117.25,117.1,117.19,125483.0,117.13,117.25,117.1,117.19,125483.0
2016-03-29 10:25:00,117.18,117.36,117.18,117.31,78688.0,117.18,117.36,117.18,117.31,78688.0
2016-03-29 10:30:00,117.31,117.4,117.23,117.33,57080.0,117.31,117.4,117.23,117.33,57080.0
2016-03-29 10:35:00,117.33,117.34,117.25,117.28,145091.0,117.33,117.34,117.25,117.28,145091.0
2016-03-29 10:40:00,117.28,117.31,117.27,117.31,30608.0,117.28,117.31,117.27,117.31,30608.0
2016-03-29 10:45:00,117.3,117.39,117.29,117.39,40493.0,117.3,117.39,117.29,117.39,40493.0
2016-03-29 10:50:00,117.38,117.43,117.34,117.39,35672.0,117.38,117.43,117.34,117.39,35672.0
2016-03-29 10:55:00,117.39,117.39,117.19,117.21,44815.0,117.39,117.39,117.19,117.21,44815.0
2016-03-29 11:00:00,117.21,117.22,117.15,117.18,55206.0,117.21,117.22,117.15,117.18,55206.0
2016-03-29 11:05:00,117.17,117.23,117.16,117.18,73995.0,117.17,117.23,117.16,117.18,73995.0
2016-03-29 11:10:00,117.18,117.23,117.17,117.2,43023.0,117.18,117.23,117.17,117.2,43023.0
2016-03-29 11:15:00,117.19,117.24,117.17,117.24,39106.0,117.19,117.24,117.17,117.24,39106.0
2016-03-29 11:20:00,117.25,117.28,117.18,117.18,49330.0,117.25,117.28,117.18,117.18,49330.0
2016-03-29 11:25:00,117.18,117.2,117.18,117.19,12739.0,117.18,117.2,117.18,117.19,12739.0
2016-03-29 11:30:00,117.19,117.24,117.19,117.2,55221.0,117.19,117.24,117.19,117.2,55221.0
2016-03-29 11:35:00,117.21,117.3,117.19,117.27,75470.0,117.21,117.3,117.19,117.27,75470.0
2016-03-29 11:40:00,117.28,117.37,117.28,117.36,32443.0,117.28,117.37,117.28,117.36,32443.0
2016-03-29 11:45:00,117.36,117.36,117.26,117.26,99303.0,117.36,117.36,117.26,117.26,99303.0
2016-03-29 11:50:00,117.25,117.32,117.25,117.32,85575.0,117.25,117.32,117.25,117.32,85575.0
2016-03-29 11:55:00,117.32,117.39,117.28,117.28,74391.0,117.32,117.39,117.28,117.28,74391.0
2016-03-29 12:00:00,117.28,117.33,117.27,117.28,44297.0,117.28,117.33,117.27,117.28,44297.0
2016-03-29 12:05:00,117.29,117.31,117.26,117.26,127024.0,117.29,117.31,117.26,117.26,127024.0
2016-03-29 12:10:00,117.26,117.28,117.18,117.25,75928.0,117.26,117.28,117.18,117.25,75928.0
2016-03-29 12:15:00,117.24,117.28,117.2,117.2,9730.0,117.24,117.28,117.2,117.2,9730.0
2016-03-29 12:20:00,117.18,118.31,117.18,118.15,908578.0,117.18,118.31,117.18,118.15,908578.0
2016-03-29 12:25:00,118.14,118.18,117.97,118.02,298308.0,118.14,118.18,117.97,118.02,298308.0
2016-03-29 12:30:00,118.05,118.3,118.04,118.27,348229.0,118.05,118.3,118.04,118.27,348229.0
2016-03-29 12:35:00,118.28,118.55,118.19,118.22,505789.0,118.28,118.55,118.19,118.22,505789.0
2016-03-29 12:40:00,118.24,118.28,118.18,118.27,104751.0,118.24,118.28,118.18,118.27,104751.0
2016-03-29 12:45:00,118.28,118.36,118.19,118.27,174489.0,118.28,118.36,118.19,118.27,174489.0
2016-03-29 12:50:00,118.27,118.4,118.22,118.24,123256.0,118.27,118.4,118.22,118.24,123256.0
2016-03-29 12:55:00,118.22,118.24,118.09,118.13,181804.0,118.22,118.24,118.09,118.13,181804.0
2016-03-29 13:00:00,118.13,118.2,118.07,118.09,124565.0,118.13,118.2,118.07,118.09,124565.0
2016-03-29 13:05:00,118.09,118.17,118.04,118.1,108859.0,118.09,118.17,118.04,118.1,108859.0
2016-03-29 13:10:00,118.08,118.13,118.02,118.05,84699.0,118.08,118.13,118.02,118.05,84699.0
2016-03-29 13:15:00,118.05,118.17,117.99,117.99,253271.0,118.05,118.17,117.99,117.99,253271.0
2016-03-29 13:20:00,117.99,118.12,117.99,118.09,126601.0,117.99,118.12,117.99,118.09,126601.0
2016-03-29 13:25:00,118.08,118.15,118.01,118.12,84384.0,118.08,118.15,118.01,118.12,84384.0
2016-03-29 13:30:00,118.09,118.2,118.08,118.19,107961.0,118.09,118.2,118.08,118.19,107961.0
2016-03-29 13:35:00,118.19,118.24,118.17,118.23,84774.0,118.19,118.24,118.17,118.23,84774.0
2016-03-29 13:40:00,118.22,118.3,118.21,118.29,144119.0,118.22,118.3,118.21,118.29,144119.0
2016-03-29 13:45:00,118.3,118.33,118.25,118.26,99532.0,118.3,118.33,118.25,118.26,99532.0
2016-03-29 13:50:00,118.26,118.33,118.21,118.33,113570.0,118.26,118.33,118.21,118.33,113570.0
2016-03-29 13:55:00,118.33,118.46,118.31,118.41,226517.0,118.33,118.46,118.31,118.41,226517.0
2016-03-29 14:00:00,118.42,118.46,118.4,118.4,255761.0,118.42,118.46,118.4,118.4,255761.0
2016-03-29 14:05:00,118.4,118.45,118.29,118.31,123381.0,118.4,118.45,118.29,118.31,123381.0
2016-03-29 14:10:00,118.31,118.41,118.31,118.35,47310.0,118.31,118.41,118.31,118.35,47310.0
2016-03-29 14:15:00,118.35,118.42,118.32,118.38,38731.0,118.35,118.42,118.32,118.38,38731.0
2016-03-29 14:20:00,118.4,118.44,118.39,118.41,100328.0,118.4,118.44,118.39,118.41,100328.0
2016-03-29 14:25:00,118.42,118.44,118.37,118.41,62183.0,118.42,118.44,118.37,118.41,62183.0
2016-03-29 14:30:00,118.4,118.42,118.37,118.42,54328.0,118.4,118.42,118.37,118.42,54328.0
2016-03-29 14:35:00,118.43,118.47,118.36,118.47,89775.0,118.43,118.47,118.36,118.47,89775.0
2016-03-29 14:40:00,118.46,118.7,118.46,118.62,236907.0,118.46,118.7,118.46,118.62,236907.0
2016-03-29 14:45:00,118.62,118.81,118.62,118.74,213612.0,118.62,118.81,118.62,118.74,213612.0
2016-03-29 14:50:00,118.75,118.81,118.64,118.68,140854.0,118.75,118.81,118.64,118.68,140854.0
2016-03-29 14:55:00,118.68,118.71,118.58,118.62,127231.0,118.68,118.71,118.58,118.62,127231.0
2016-03-29 15:00:00,118.63,118.65,118.58,118.62,62005.0,118.63,118.65,118.58,118.62,62005.0
2016-03-29 15:05:00,118.62,118.65,118.58,118.59,68013.0,118.62,118.65,118.58,118.59,68013.0
2016-03-29 15:10:00,118.6,118.65,118.58,118.65,72972.0,118.6,118.65,118.58,118.65,72972.0
2016-03-29 15:15:00,118.65,118.67,118.57,118.58,96795.0,118.65,118.67,118.57,118.58,96795.0
2016-03-29 15:20:00,118.57,118.58,118.35,118.37,176583.0,118.57,118.58,118.35,118.37,176583.0
2016-03-29 15:25:00,118.37,118.45,118.37,118.44,69403.0,118.37,118.45,118.37,118.44,69403.0
2016-03-29 15:30:00,118.43,118.46,118.42,118.46,82958.0,118.43,118.46,118.42,118.46,82958.0
2016-03-29 15:35:00,118.46,118.46,118.44,118.46,127060.0,118.46,118.46,118.44,118.46,127060.0
2016-03-29 15:40:00,118.45,118.66,118.45,118.66,471040.0,118.45,118.66,118.45,118.66,471040.0
2016-03-29 15:45:00,118.66,118.7,118.52,118.67,396887.0,118.66,118.7,118.52,118.67,396887.0
2016-03-29 15:50:00,118.67,118.67,118.57,118.63,537853.0,118.67,118.67,118.57,118.63,537853.0
2016-03-29 15:55:00,118.63,118.78,118.63,118.74,750429.0,118.63,118.78,118.63,118.74,750429.0
2016-03-30 09:30:00,117.88,117.93,117.77,117.87,209780.0,117.88,117.93,117.77,117.87,209780.0
2016-03-30 09:35:00,117.87,117.96,117.76,117.89,172609.0,117.87,117.96,117.76,117.89,172609.0
2016-03-30 09:40:00,117.89,117.94,117.83,117.93,250460.0,117.89,117.94,117.83,117.93,250460.0
2016-03-30 09:45:00,117.93,118.15,117.92,118.02,329167.0,117.93,118.15,117.92,118.02,329167.0
2016-03-30 09:50:00,118.05,118.11,117.97,117.97,135623.0,118.05,118.11,117.97,117.97,135623.0
2016-03-30 09:55:00,117.96,118.06,117.94,118.02,67110.0,117.96,118.06,117.94,118.02,67110.0
2016-03-30 10:00:00,118.01,118.2,117.94,117.95,788829.0,118.01,118.2,117.94,117.95,788829.0
2016-03-30 10:05:00,117.95,117.95,117.88,117.93,214164.0,117.95,117.95,117.88,117.93,214164.0
2016-03-30 10:10:00,117.93,118.01,117.89,117.97,89907.0,117.93,118.01,117.89,117.97,89907.0
2016-03-30 10:15:00,117.98,118.04,117.96,117.98,184403.0,117.98,118.04,117.96,117.98,184403.0
2016-03-30 10:20:00,118.0,118.09,117.99,118.05,99887.0,118.0,118.09,117.99,118.05,99887.0
2016-03-30 10:25:00,118.06,118.07,117.9,117.92,175272.0,118.06,118.07,117.9,117.92,175272.0
2016-03-30 10:30:00,117.92,118.01,117.9,117.97,155839.0,117.92,118.01,117.9,117.97,155839.0
2016-03-30 10:35:00,117.98,118.03,117.95,118.0,112049.0,117.98,118.03,117.95,118.0,112049.0
2016-03-30 10:40:00,118.0,118.07,117.94,118.06,92462.0,118.0,118.07,117.94,118.06,92462.0
2016-03-30 10:45:00,118.06,118.1,117.97,117.98,175477.0,118.06,118.1,117.97,117.98,175477.0
2016-03-30 10:50:00,117.97,118.0,117.91,117.92,46594.0,117.97,118.0,117.91,117.92,46594.0
2016-03-30 10:55:00,117.92,117.95,117.86,117.88,218073.0,117.92,117.95,117.86,117.88,218073.0
2016-03-30 11:00:00,117.88,117.89,117.58,117.63,269844.0,117.88,117.89,117.58,117.63,269844.0
2016-03-30 11:05:00,117.62,117.63,117.3,117.41,452084.0,117.62,117.63,117.3,117.41,452084.0
2016-03-30 11:10:00,117.41,117.42,117.2,117.23,370848.0,117.41,117.42,117.2,117.23,370848.0
2016-03-30 11:15:00,117.22,117.39,117.22,117.35,151383.0,117.22,117.39,117.22,117.35,151383.0
2016-03-30 11:20:00,117.35,117.38,117.28,117.33,119621.0,117.35,117.38,117.28,117.33,119621.0
2016-03-30 11:25:00,117.33,117.33,117.26,117.3,63121.0,117.33,117.33,117.26,117.3,63121.0
2016-03-30 11:30:00,117.3,117.3,117.18,117.21,99128.0,117.3,117.3,117.18,117.21,99128.0
2016-03-30 11:35:00,117.21,117.21,116.91,117.09,242451.0,117.21,117.21,116.91,117.09,242451.0
2016-03-30 11:40:00,117.08,117.19,117.05,117.19,69874.0,117.08,117.19,117.05,117.19,69874.0
2016-03-30 11:45:00,117.18,117.25,117.15,117.22,74283.0,117.18,117.25,117.15,117.22,74283.0
2016-03-30 11:50:00,117.22,117.23,117.15,117.17,40102.0,117.22,117.23,117.15,117.17,40102.0
2016-03-30 11:55:00,117.16,117.19,117.12,117.16,18434.0,117.16,117.19,117.12,117.16,18434.0
2016-03-30 12:00:00,117.16,117.26,117.11,117.26,97005.0,117.16,117.26,117.11,117.26,97005.0
2016-03-30 12:05:00,117.27,117.29,117.2,117.28,32739.0,117.27,117.29,117.2,117.28,32739.0
2016-03-30 12:10:00,117.28,117.36,117.27,117.3,59475.0,117.28,117.36,117.27,117.3,59475.0
2016-03-30 12:15:00,117.32,117.34,117.28,117.3,33107.0,117.32,117.34,117.28,117.3,33107.0
2016-03-30 12:20:00,117.32,117.33,117.24,117.24,45576.0,117.32,117.33,117.24,117.24,45576.0
2016-03-30 12:25:00,117.24,117.32,117.24,117.3,56232.0,117.24,117.32,117.24,117.3,56232.0
2016-03-30 12:30:00,117.3,117.34,117.29,117.3,41089.0,117.3,117.34,117.29,117.3,41089.0
2016-03-30 12:35:00,117.29,117.38,117.27,117.37,46700.0,117.29,117.38,117.27,117.37,46700.0
2016-03-30 12:40:00,117.37,117.4,117.32,117.4,50184.0,117.37,117.4,117.32,117.4,50184.0
2016-03-30 12:45:00,117.41,117.48,117.39,117.42,124780.0,117.41,117.48,117.39,117.42,124780.0
2016-03-30 12:50:00,117.41,117.41,117.35,117.36,15159.0,117.41,117.41,117.35,117.36,15159.0
2016-03-30 12:55:00,117.36,117.38,117.33,117.37,13384.0,117.36,117.38,117.33,117.37,13384.0
2016-03-30 13:00:00,117.35,117.37,117.31,117.32,16637.0,117.35,117.37,117.31,117.32,16637.0
2016-03-30 13:05:00,117.33,117.39,117.32,117.34,16238.0,117.33,117.39,117.32,117.34,16238.0
2016-03-30 13:10:00,117.33,117.47,117.32,117.46,32612.0,117.33,117.47,117.32,117.46,32612.0
2016-03-30 13:15:00,117.45,117.47,117.36,117.39,177790.0,117.45,117.47,117.36,117.39,177790.0
2016-03-30 13:20:00,117.39,117.39,117.26,117.28,40927.0,117.39,117.39,117.26,117.28,40927.0
2016-03-30 13:25:00,117.28,117.31,117.22,117.24,33028.0,117.28,117.31,117.22,117.24,33028.0
2016-03-30 13:30:00,117.25,117.3,117.25,117.29,27848.0,117.25,117.3,117.25,117.29,27848.0
2016-03-30 13:35:00,117.28,117.28,117.2,117.23,36687.0,117.28,117.28,117.2,117.23,36687.0
2016-03-30 13:40:00,117.23,117.32,117.22,117.28,17794.0,117.23,117.32,117.22,117.28,17794.0
2016-03-30 13:45:00,117.28,117.29,117.24,117.27,15618.0,117.28,117.29,117.24,117.27,15618.0
2016-03-30 13:50:00,117.28,117.3,117.25,117.28,18931.0,117.28,117.3,117.25,117.28,18931.0
2016-03-30 13:55:00,117.28,117.3,117.19,117.2,30898.0,117.28,117.3,117.19,117.2,30898.0
2016-03-30 14:00:00,117.2,117.24,117.17,117.24,30916.0,117.2,117.24,117.17,117.24,30916.0
2016-03-30 14:05:00,117.23,117.25,117.22,117.23,30005.0,117.23,117.25,117.22,117.23,30005.0
2016-03-30 14:10:00,117.23,117.27,117.21,117.21,24319.0,117.23,117.27,117.21,117.21,24319.0
2016-03-30 14:15:00,117.2,117.27,117.17,117.27,26537.0,117.2,117.27,117.17,117.27,26537.0
2016-03-30 14:20:00,117.27,117.28,117.23,117.26,18934.0,117.27,117.28,117.23,117.26,18934.0
2016-03-30 14:25:00,117.26,117.3,117.25,117.3,33358.0,117.26,117.3,117.25,117.3,33358.0
2016-03-30 14:30:00,117.29,117.32,117.27,117.32,17480.0,117.29,117.32,117.27,117.32,17480.0
2016-03-30 14:35:00,117.32,117.34,117.3,117.3,9727.0,117.32,117.34,117.3,117.3,9727.0
2016-03-30 14:40:00,117.29,117.34,117.29,117.32,26299.0,117.29,117.34,117.29,117.32,26299.0
2016-03-30 14:45:00,117.32,117.35,117.31,117.33,18706.0,117.32,117.35,117.31,117.33,18706.0
2016-03-30 14:50:00,117.33,117.38,117.3,117.38,47105.0,117.33,117.38,117.3,117.38,47105.0
2016-03-30 14:55:00,117.38,117.44,117.35,117.39,87138.0,117.38,117.44,117.35,117.39,87138.0
2016-03-30 15:00:00,117.4,117.4,117.26,117.27,43609.0,117.4,117.4,117.26,117.27,43609.0
2016-03-30 15:05:00,117.27,117.3,117.26,117.28,36246.0,117.27,117.3,117.26,117.28,36246.0
2016-03-30 15:10:00,117.28,117.3,117.26,117.3,32197.0,117.28,117.3,117.26,117.3,32197.0
2016-03-30 15:15:00,117.3,117.3,117.21,117.23,95631.0,117.3,117.3,117.21,117.23,95631.0
2016-03-30 15:20:00,117.22,117.24,117.2,117.22,38537.0,117.22,117.24,117.2,117.22,38537.0
2016-03-30 15:25:00,117.22,117.26,117.21,117.25,55452.0,117.22,117.26,117.21,117.25,55452.0
2016-03-30 15:30:00,117.25,117.31,117.25,117.3,38384.0,117.25,117.31,117.25,117.3,38384.0
2016-03-30 15:35:00,117.3,117.3,117.24,117.24,96950.0,117.3,117.3,117.24,117.24,96950.0
2016-03-30 15:40:00,117.24,117.26,117.1,117.12,246054.0,117.24,117.26,117.1,117.12,246054.0
2016-03-30 15:45:00,117.12,117.16,117.04,117.11,221211.0,117.12,117.16,117.04,117.11,221211.0
2016-03-30 15:50:00,117.11,117.12,117.07,117.08,516833.0,117.11,117.12,117.07,117.08,516833.0
2016-03-30 15:55:00,117.09,117.18,117.08,117.1,527749.0,117.09,117.18,117.08,117.1,527749.0
2016-03-31 09:30:00,118.16,118.29,118.16,118.21,310855.0,118.16,118.29,118.16,118.21,310855.0
2016-03-31 09:35:00,118.21,118.32,118.2,118.29,206689.0,118.21,118.32,118.2,118.29,206689.0
2016-03-31 09:40:00,118.28,118.3,118.16,118.16,184136.0,118.28,118.3,118.16,118.16,184136.0
2016-03-31 09:45:00,118.17,118.24,117.88,117.94,342084.0,118.17,118.24,117.88,117.94,342084.0
2016-03-31 09:50:00,117.92,118.16,117.92,118.11,198735.0,117.92,118.16,117.92,118.11,198735.0
2016-03-31 09:55:00,118.14,118.22,118.13,118.15,124260.0,118.14,118.22,118.13,118.15,124260.0
2016-03-31 10:00:00,118.14,118.32,118.1,118.29,123013.0,118.14,118.32,118.1,118.29,123013.0
2016-03-31 10:05:00,118.29,118.39,118.24,118.32,195139.0,118.29,118.39,118.24,118.32,195139.0
2016-03-31 10:10:00,118.32,118.36,118.28,118.28,71446.0,118.32,118.36,118.28,118.28,71446.0
2016-03-31 10:15:00,118.28,118.29,118.07,118.12,114758.0,118.28,118.29,118.07,118.12,114758.0
2016-03-31 10:20:00,118.11,118.16,118.07,118.16,86384.0,118.11,118.16,118.07,118.16,86384.0
2016-03-31 10:25:00,118.16,118.19,118.07,118.12,74147.0,118.16,118.19,118.07,118.12,74147.0
2016-03-31 10:30:00,118.12,118.15,117.98,117.98,130698.0,118.12,118.15,117.98,117.98,130698.0
2016-03-31 10:35:00,117.98,118.05,117.87,117.93,105322.0,117.98,118.05,117.87,117.93,105322.0
2016-03-31 10:40:00,117.93,117.98,117.82,117.97,70869.0,117.93,117.98,117.82,117.97,70869.0
2016-03-31 10:45:00,117.95,118.02,117.94,118.02,27474.0,117.95,118.02,117.94,118.02,27474.0
2016-03-31 10:50:00,118.02,118.06,117.96,118.0,32328.0,118.02,118.06,117.96,118.0,32328.0
2016-03-31 10:55:00,117.99,118.03,117.92,118.0,34463.0,117.99,118.03,117.92,118.0,34463.0
2016-03-31 11:00:00,118.01,118.07,117.97,118.04,49199.0,118.01,118.07,117.97,118.04,49199.0
2016-03-31 11:05:00,118.03,118.06,117.92,117.92,158102.0,118.03,118.06,117.92,117.92,158102.0
2016-03-31 11:10:00,117.93,118.01,117.93,117.96,60189.0,117.93,118.01,117.93,117.96,60189.0
2016-03-31 11:15:00,117.96,117.99,117.9,117.97,49523.0,117.96,117.99,117.9,117.97,49523.0
2016-03-31 11:20:00,117.98,118.12,117.98,118.08,54611.0,117.98,118.12,117.98,118.08,54611.0
2016-03-31 11:25:00,118.08,118.14,118.06,118.1,22233.0,118.08,118.14,118.06,118.1,22233.0
2016-03-31 11:30:00,118.11,118.14,118.06,118.12,25440.0,118.11,118.14,118.06,118.12,25440.0
2016-03-31 11:35:00,118.14,118.16,118.09,118.13,24235.0,118.14,118.16,118.09,118.13,24235.0
2016-03-31 11:40:00,118.13,118.15,118.07,118.09,35645.0,118.13,118.15,118.07,118.09,35645.0
2016-03-31 11:45:00,118.1,118.13,118.0,118.01,57162.0,118.1,118.13,118.0,118.01,57162.0
2016-03-31 11:50:00,118.01,118.04,117.95,117.97,48966.0,118.01,118.04,117.95,117.97,48966.0
2016-03-31 11:55:00,117.97,118.06,117.97,118.06,74997.0,117.97,118.06,117.97,118.06,74997.0
2016-03-31 12:00:00,118.06,118.08,118.0,118.08,21360.0,118.06,118.08,118.0,118.08,21360.0
2016-03-31 12:05:00,118.08,118.09,118.03,118.07,14934.0,118.08,118.09,118.03,118.07,14934.0
2016-03-31 12:10:00,118.06,118.07,117.97,117.99,20104.0,118.06,118.07,117.97,117.99,20104.0
2016-03-31 12:15:00,117.99,118.02,117.89,117.95,76296.0,117.99,118.02,117.89,117.95,76296.0
2016-03-31 12:20:00,117.95,117.97,117.92,117.95,30221.0,117.95,117.97,117.92,117.95,30221.0
2016-03-31 12:25:00,117.96,117.96,117.93,117.96,14255.0,117.96,117.96,117.93,117.96,14255.0
2016-03-31 12:30:00,117.97,117.98,117.93,117.96,38324.0,117.97,117.98,117.93,117.96,38324.0
2016-03-31 12:35:00,117.95,117.95,117.86,117.9,67716.0,117.95,117.95,117.86,117.9,67716.0
2016-03-31 12:40:00,117.9,117.9,117.69,117.73,93182.0,117.9,117.9,117.69,117.73,93182.0
2016-03-31 12:45:00,117.72,117.8,117.71,117.75,150454.0,117.72,117.8,117.71,117.75,150454.0
2016-03-31 12:50:00,117.74,117.81,117.73,117.79,32549.0,117.74,117.81,117.73,117.79,32549.0
2016-03-31 12:55:00,117.79,117.81,117.74,117.77,19022.0,117.79,117.81,117.74,117.77,19022.0
2016-03-31 13:00:00,117.78,117.79,117.74,117.79,29104.0,117.78,117.79,117.74,117.79,29104.0
2016-03-31 13:05:00,117.78,117.84,117.78,117.83,40015.0,117.78,117.84,117.78,117.83,40015.0
2016-03-31 13:10:00,117.82,117.83,117.78,117.79,34107.0,117.82,117.83,117.78,117.79,34107.0
2016-03-31 13:15:00,117.79,117.89,117.78,117.88,36101.0,117.79,117.89,117.78,117.88,36101.0
2016-03-31 13:20:00,117.87,117.9,117.84,117.9,23523.0,117.87,117.9,117.84,117.9,23523.0
2016-03-31 13:25:00,117.89,117.97,117.86,117.95,56694.0,117.89,117.97,117.86,117.95,56694.0
2016-03-31 13:30:00,117.94,118.04,117.93,118.01,41780.0,117.94,118.04,117.93,118.01,41780.0
2016-03-31 13:35:00,118.01,118.03,117.95,117.96,27200.0,118.01,118.03,117.95,117.96,27200.0
2016-03-31 13:40:00,117.95,117.95,117.89,117.91,29111.0,117.95,117.95,117.89,117.91,29111.0
2016-03-31 13:45:00,117.93,117.94,117.77,117.81,123310.0,117.93,117.94,117.77,117.81,123310.0
2016-03-31 13:50:00,117.84,117.88,117.8,117.82,20528.0,117.84,117.88,117.8,117.82,20528.0
2016-03-31 13:55:00,117.82,117.85,117.81,117.82,11397.0,117.82,117.85,117.81,117.82,11397.0
2016-03-31 14:00:00,117.82,117.82,117.71,117.72,175541.0,117.82,117.82,117.71,117.72,175541.0
2016-03-31 14:05:00,117.72,117.75,117.67,117.71,60883.0,117.72,117.75,117.67,117.71,60883.0
2016-03-31 14:10:00,117.72,117.76,117.68,117.76,21647.0,117.72,117.76,117.68,117.76,21647.0
2016-03-31 14:15:00,117.77,117.78,117.74,117.74,11676.0,117.77,117.78,117.74,117.74,11676.0
2016-03-31 14:20:00,117.74,117.77,117.74,117.75,13942.0,117.74,117.77,117.74,117.75,13942.0
2016-03-31 14:25:00,117.74,117.76,117.71,117.72,15102.0,117.74,117.76,117.71,117.72,15102.0
2016-03-31 14:30:00,117.72,117.72,117.63,117.68,77689.0,117.72,117.72,117.63,117.68,77689.0
2016-03-31 14:35:00,117.67,117.71,117.66,117.66,42605.0,117.67,117.71,117.66,117.66,42605.0
2016-03-31 14:40:00,117.67,117.73,117.65,117.73,12181.0,117.67,117.73,117.65,117.73,12181.0
2016-03-31 14:45:00,117.72,117.78,117.71,117.76,14244.0,117.72,117.78,117.71,117.76,14244.0
2016-03-31 14:50:00,117.77,117.8,117.75,117.78,26865.0,117.77,117.8,117.75,117.78,26865.0
2016-03-31 14:55:00,117.78,117.82,117.76,117.8,68356.0,117.78,117.82,117.76,117.8,68356.0
2016-03-31 15:00:00,117.8,117.86,117.8,117.83,55658.0,117.8,117.86,117.8,117.83,55658.0
2016-03-31 15:05:00,117.83,117.86,117.82,117.84,64296.0,117.83,117.86,117.82,117.84,64296.0
2016-03-31 15:10:00,117.84,117.84,117.79,117.8,27047.0,117.84,117.84,117.79,117.8,27047.0
2016-03-31 15:15:00,117.8,117.8,117.76,117.79,68336.0,117.8,117.8,117.76,117.79,68336.0
2016-03-31 15:20:00,117.79,117.79,117.71,117.78,110636.0,117.79,117.79,117.71,117.78,110636.0
2016-03-31 15:25:00,117.78,117.89,117.77,117.88,121786.0,117.78,117.89,117.77,117.88,121786.0
2016-03-31 15:30:00,117.88,117.91,117.86,117.86,148135.0,117.88,117.91,117.86,117.86,148135.0
2016-03-31 15:35:00,117.87,117.87,117.77,117.78,126806.0,117.87,117.87,117.77,117.78,126806.0
2016-03-31 15:40:00,117.77,117.79,117.68,117.69,120147.0,117.77,117.79,117.68,117.69,120147.0
2016-03-31 15:45:00,117.69,117.73,117.67,117.73,137999.0,117.69,117.73,117.67,117.73,137999.0
2016-03-31 15:50:00,117.72,117.73,117.66,117.72,260853.0,117.72,117.73,117.66,117.72,260853.0
2016-03-31 15:55:00,117.73,117.74,117.6,117.61,814488.0,117.73,117.74,117.6,117.61,814488.0
2016-04-01 09:30:00,116.08,116.28,116.05,116.25,384348.0,116.08,116.28,116.05,116.25,384348.0
2016-04-01 09:35:00,116.26,116.37,116.21,116.36,177212.0,116.26,116.37,116.21,116.36,177212.0
2016-04-01 09:40:00,116.36,116.46,116.33,116.39,106976.0,116.36,116.46,116.33,116.39,106976.0
2016-04-01 09:45:00,116.37,116.42,116.29,116.4,64169.0,116.37,116.42,116.29,116.4,64169.0
2016-04-01 09:50:00,116.41,116.41,116.21,116.25,222232.0,116.41,116.41,116.21,116.25,222232.0
2016-04-01 09:55:00,116.24,116.24,116.0,116.07,179569.0,116.24,116.24,116.0,116.07,179569.0
2016-04-01 10:00:00,116.04,116.1,115.84,115.89,292597.0,116.04,116.1,115.84,115.89,292597.0
2016-04-01 10:05:00,115.89,115.9,115.68,115.73,327359.0,115.89,115.9,115.68,115.73,327359.0
2016-04-01 10:10:00,115.74,115.82,115.55,115.8,306170.0,115.74,115.82,115.55,115.8,306170.0
2016-04-01 10:15:00,115.78,115.95,115.71,115.94,246744.0,115.78,115.95,115.71,115.94,246744.0
2016-04-01 10:20:00,115.94,116.03,115.9,115.94,169156.0,115.94,116.03,115.9,115.94,169156.0
2016-04-01 10:25:00,115.93,116.07,115.91,116.04,176123.0,115.93,116.07,115.91,116.04,176123.0
2016-04-01 10:30:00,116.04,116.1,115.96,116.06,144836.0,116.04,116.1,115.96,116.06,144836.0
2016-04-01 10:35:00,116.09,116.16,115.91,115.93,169534.0,116.09,116.16,115.91,115.93,169534.0
2016-04-01 10:40:00,115.94,115.97,115.81,115.82,109862.0,115.94,115.97,115.81,115.82,109862.0
2016-04-01 10:45:00,115.81,115.95,115.78,115.94,60189.0,115.81,115.95,115.78,115.94,60189.0
2016-04-01 10:50:00,115.94,115.96,115.74,115.75,80256.0,115.94,115.96,115.74,115.75,80256.0
2016-04-01 10:55:00,115.75,115.96,115.75,115.91,1127826.0,115.75,115.96,115.75,115.91,1127826.0
2016-04-01 11:00:00,115.9,115.91,115.79,115.9,99909.0,115.9,115.91,115.79,115.9,99909.0
2016-04-01 11:05:00,115.91,115.96,115.84,115.96,133910.0,115.91,115.96,115.84,115.96,133910.0
2016-04-01 11:10:00,115.96,115.96,115.91,115.92,29817.0,115.96,115.96,115.91,115.92,29817.0
2016-04-01 11:15:00,115.92,115.94,115.87,115.92,60548.0,115.92,115.94,115.87,115.92,60548.0
2016-04-01 11:20:00,115.91,115.92,115.8,115.86,97859.0,115.91,115.92,115.8,115.86,97859.0
2016-04-01 11:25:00,115.84,115.87,115.8,115.81,37816.0,115.84,115.87,115.8,115.81,37816.0
2016-04-01 11:30:00,115.8,115.98,115.67,115.96,203430.0,115.8,115.98,115.67,115.96,203430.0
2016-04-01 11:35:00,115.96,116.0,115.94,115.97,51975.0,115.96,116.0,115.94,115.97,51975.0
2016-04-01 11:40:00,115.97,116.09,115.96,116.0,180676.0,115.97,116.09,115.96,116.0,180676.0
2016-04-01 11:45:00,115.99,116.05,115.95,116.03,43776.0,115.99,116.05,115.95,116.03,43776.0
2016-04-01 11:50:00,116.04,116.05,116.02,116.03,56548.0,116.04,116.05,116.02,116.03,56548.0
2016-04-01 11:55:00,116.02,116.07,116.0,116.06,53411.0,116.02,116.07,116.0,116.06,53411.0
2016-04-01 12:00:00,116.07,116.1,115.97,115.99,152286.0,116.07,116.1,115.97,115.99,152286.0
2016-04-01 12:05:00,116.0,116.11,115.95,116.06,46571.0,116.0,116.11,115.95,116.06,46571.0
2016-04-01 12:10:00,116.05,116.22,116.04,116.16,64195.0,116.05,116.22,116.04,116.16,64195.0
2016-04-01 12:15:00,116.17,116.26,116.16,116.21,36696.0,116.17,116.26,116.16,116.21,36696.0
2016-04-01 12:20:00,116.2,116.29,116.17,116.28,106756.0,116.2,116.29,116.17,116.28,106756.0
2016-04-01 12:25:00,116.28,116.28,116.2,116.23,83966.0,116.28,116.28,116.2,116.23,83966.0
2016-04-01 12:30:00,116.23,116.25,116.11,116.15,79809.0,116.23,116.25,116.11,116.15,79809.0
2016-04-01 12:35:00,116.15,116.3,116.14,116.29,57668.0,116.15,116.3,116.14,116.29,57668.0
2016-04-01 12:40:00,116.29,116.34,116.27,116.32,55882.0,116.29,116.34,116.27,116.32,55882.0
2016-04-01 12:45:00,116.33,116.44,116.32,116.42,81768.0,116.33,116.44,116.32,116.42,81768.0
2016-04-01 12:50:00,116.42,116.42,116.31,116.34,64798.0,116.42,116.42,116.31,116.34,64798.0
2016-04-01 12:55:00,116.34,116.35,116.26,116.3,37119.0,116.34,116.35,116.26,116.3,37119.0
2016-04-01 13:00:00,116.31,116.34,116.25,116.26,40713.0,116.31,116.34,116.25,116.26,40713.0
2016-04-01 13:05:00,116.26,116.43,116.25,116.43,24720.0,116.26,116.43,116.25,116.43,24720.0
2016-04-01 13:10:00,116.45,116.64,116.43,116.63,94095.0,116.45,116.64,116.43,116.63,94095.0
2016-04-01 13:15:00,116.63,116.79,116.61,116.75,147929.0,116.63,116.79,116.61,116.75,147929.0
2016-04-01 13:20:00,116.76,116.85,116.76,116.83,122156.0,116.76,116.85,116.76,116.83,122156.0
2016-04-01 13:25:00,116.83,116.98,116.76,116.82,146681.0,116.83,116.98,116.76,116.82,146681.0
2016-04-01 13:30:00,116.81,116.94,116.8,116.86,47117.0,116.81,116.94,116.8,116.86,47117.0
2016-04-01 13:35:00,116.86,116.86,116.72,116.74,67785.0,116.86,116.86,116.72,116.74,67785.0
2016-04-01 13:40:00,116.75,116.83,116.73,116.74,42169.0,116.75,116.83,116.73,116.74,42169.0
2016-04-01 13:45:00,116.73,116.76,116.72,116.73,32525.0,116.73,116.76,116.72,116.73,32525.0
2016-04-01 13:50:00,116.74,116.74,116.65,116.67,54074.0,116.74,116.74,116.65,116.67,54074.0
2016-04-01 13:55:00,116.66,116.67,116.6,116.61,45161.0,116.66,116.67,116.6,116.61,45161.0
2016-04-01 14:00:00,116.61,116.73,116.61,116.71,62533.0,116.61,116.73,116.61,116.71,62533.0
2016-04-01 14:05:00,116.7,116.76,116.7,116.72,26646.0,116.7,116.76,116.7,116.72,26646.0
2016-04-01 14:10:00,116.73,116.74,116.58,116.58,56660.0,116.73,116.74,116.58,116.58,56660.0
2016-04-01 14:15:00,116.58,116.63,116.56,116.6,61063.0,116.58,116.63,116.56,116.6,61063.0
2016-04-01 14:20:00,116.61,116.65,116.61,116.62,35404.0,116.61,116.65,116.61,116.62,35404.0
2016-04-01 14:25:00,116.62,116.68,116.61,116.67,27186.0,116.62,116.68,116.61,116.67,27186.0
2016-04-01 14:30:00,116.67,116.7,116.63,116.65,15697.0,116.67,116.7,116.63,116.65,15697.0
2016-04-01 14:35:00,116.66,116.66,116.58,116.61,16993.0,116.66,116.66,116.58,116.61,16993.0
2016-04-01 14:40:00,116.62,116.63,116.57,116.58,23429.0,116.62,116.63,116.57,116.58,23429.0
2016-04-01 14:45:00,116.57,116.65,116.57,116.65,24798.0,116.57,116.65,116.57,116.65,24798.0
2016-04-01 14:50:00,116.65,116.65,116.55,116.57,37505.0,116.65,116.65,116.55,116.57,37505.0
2016-04-01 14:55:00,116.56,116.68,116.56,116.64,46950.0,116.56,116.68,116.56,116.64,46950.0
2016-04-01 15:00:00,116.61,116.73,116.61,116.72,36921.0,116.61,116.73,116.61,116.72,36921.0
2016-04-01 15:05:00,116.71,116.72,116.66,116.71,179438.0,116.71,116.72,116.66,116.71,179438.0
2016-04-01 15:10:00,116.71,116.79,116.7,116.77,111313.0,116.71,116.79,116.7,116.77,111313.0
2016-04-01 15:15:00,116.77,116.95,116.77,116.9,301352.0,116.77,116.95,116.77,116.9,301352.0
2016-04-01 15:20:00,116.89,116.89,116.84,116.88,49898.0,116.89,116.89,116.84,116.88,49898.0
2016-04-01 15:25:00,116.89,116.89,116.81,116.81,25429.0,116.89,116.89,116.81,116.81,25429.0
2016-04-01 15:30:00,116.81,116.89,116.81,116.84,65075.0,116.81,116.89,116.81,116.84,65075.0
2016-04-01 15:35:00,116.85,116.87,116.83,116.85,45409.0,116.85,116.87,116.83,116.85,45409.0
2016-04-01 15:40:00,116.86,116.98,116.85,116.88,118518.0,116.86,116.98,116.85,116.88,118518.0
2016-04-01 15:45:00,116.88,116.97,116.87,116.95,75326.0,116.88,116.97,116.87,116.95,75326.0
2016-04-01 15:50:00,116.96,116.98,116.83,116.83,177807.0,116.96,116.98,116.83,116.83,177807.0
2016-04-01 15:55:00,116.83,116.96,116.83,116.94,411114.0,116.83,116.96,116.83,116.94,411114.0
2016-04-04 09:30:00,116.67,116.73,116.44,116.46,132050.0,116.67,116.73,116.44,116.46,132050.0
2016-04-04 09:35:00,116.46,116.48,116.37,116.41,113794.0,116.46,116.48,116.37,116.41,113794.0
2016-04-04 09:40:00,116.42,116.56,116.39,116.54,107056.0,116.42,116.56,116.39,116.54,107056.0
2016-04-04 09:45:00,116.53,116.54,116.47,116.53,34353.0,116.53,116.54,116.47,116.53,34353.0
2016-04-04 09:50:00,116.54,116.59,116.47,116.48,39217.0,116.54,116.59,116.47,116.48,39217.0
2016-04-04 09:55:00,116.49,116.52,116.42,116.51,26400.0,116.49,116.52,116.42,116.51,26400.0
2016-04-04 10:00:00,116.51,116.68,116.5,116.67,83802.0,116.51,116.68,116.5,116.67,83802.0
2016-04-04 10:05:00,116.67,116.67,116.58,116.58,82197.0,116.67,116.67,116.58,116.58,82197.0
2016-04-04 10:10:00,116.57,116.63,116.48,116.5,113345.0,116.57,116.63,116.48,116.5,113345.0
2016-04-04 10:15:00,116.51,116.56,116.41,116.51,96967.0,116.51,116.56,116.41,116.51,96967.0
2016-04-04 10:20:00,116.51,116.54,116.47,116.48,30581.0,116.51,116.54,116.47,116.48,30581.0
2016-04-04 10:25:00,116.46,116.51,116.4,116.48,49144.0,116.46,116.51,116.4,116.48,49144.0
2016-04-04 10:30:00,116.48,116.51,116.46,116.48,26078.0,116.48,116.51,116.46,116.48,26078.0
2016-04-04 10:35:00,116.48,116.48,116.31,116.38,92503.0,116.48,116.48,116.31,116.38,92503.0
2016-04-04 10:40:00,116.37,116.43,116.35,116.38,50506.0,116.37,116.43,116.35,116.38,50506.0
2016-04-04 10:45:00,116.38,116.43,116.32,116.4,48688.0,116.38,116.43,116.32,116.4,48688.0
2016-04-04 10:50:00,116.4,116.44,116.37,116.41,37870.0,116.4,116.44,116.37,116.41,37870.0
2016-04-04 10:55:00,116.41,116.47,116.38,116.45,42795.0,116.41,116.47,116.38,116.45,42795.0
2016-04-04 11:00:00,116.45,116.5,116.42,116.46,32180.0,116.45,116.5,116.42,116.46,32180.0
2016-04-04 11:05:00,116.45,116.47,116.38,116.44,45368.0,116.45,116.47,116.38,116.44,45368.0
2016-04-04 11:10:00,116.42,116.5,116.42,116.46,179689.0,116.42,116.5,116.42,116.46,179689.0
2016-04-04 11:15:00,116.46,116.53,116.45,116.51,70061.0,116.46,116.53,116.45,116.51,70061.0
2016-04-04 11:20:00,116.5,116.52,116.43,116.43,53665.0,116.5,116.52,116.43,116.43,53665.0
2016-04-04 11:25:00,116.42,116.47,116.41,116.42,43415.0,116.42,116.47,116.41,116.42,43415.0
2016-04-04 11:30:00,116.42,116.43,116.35,116.39,62972.0,116.42,116.43,116.35,116.39,62972.0
2016-04-04 11:35:00,116.39,116.5,116.37,116.47,32240.0,116.39,116.5,116.37,116.47,32240.0
2016-04-04 11:40:00,116.47,116.55,116.46,116.55,37884.0,116.47,116.55,116.46,116.55,37884.0
2016-04-04 11:45:00,116.56,116.64,116.54,116.58,55936.0,116.56,116.64,116.54,116.58,55936.0
2016-04-04 11:50:00,116.56,116.58,116.5,116.56,44161.0,116.56,116.58,116.5,116.56,44161.0
2016-04-04 11:55:00,116.56,116.58,116.53,116.55,20859.0,116.56,116.58,116.53,116.55,20859.0
2016-04-04 12:00:00,116.55,116.55,116.49,116.52,16805.0,116.55,116.55,116.49,116.52,16805.0
2016-04-04 12:05:00,116.53,116.56,116.49,116.52,42492.0,116.53,116.56,116.49,116.52,42492.0
2016-04-04 12:10:00,116.51,116.54,116.49,116.54,11094.0,116.51,116.54,116.49,116.54,11094.0
2016-04-04 12:15:00,116.52,116.54,116.35,116.36,49389.0,116.52,116.54,116.35,116.36,49389.0
2016-04-04 12:20:00,116.36,116.36,116.25,116.27,142845.0,116.36,116.36,116.25,116.27,142845.0
2016-04-04 12:25:00,116.27,116.29,116.25,116.27,100372.0,116.27,116.29,116.25,116.27,100372.0
2016-04-04 12:30:00,116.27,116.31,116.24,116.26,87547.0,116.27,116.31,116.24,116.26,87547.0
2016-04-04 12:35:00,116.26,116.27,116.09,116.22,116184.0,116.26,116.27,116.09,116.22,116184.0
2016-04-04 12:40:00,116.21,116.3,116.2,116.3,58041.0,116.21,116.3,116.2,116.3,58041.0
2016-04-04 12:45:00,116.29,116.34,116.28,116.33,132787.0,116.29,116.34,116.28,116.33,132787.0
2016-04-04 12:50:00,116.33,116.33,116.28,116.29,56199.0,116.33,116.33,116.28,116.29,56199.0
2016-04-04 12:55:00,116.3,116.37,116.27,116.31,112955.0,116.3,116.37,116.27,116.31,112955.0
2016-04-04 13:00:00,116.32,116.34,116.3,116.3,14163.0,116.32,116.34,116.3,116.3,14163.0
2016-04-04 13:05:00,116.3,116.33,116.24,116.26,50883.0,116.3,116.33,116.24,116.26,50883.0
2016-04-04 13:10:00,116.26,116.33,116.25,116.32,23444.0,116.26,116.33,116.25,116.32,23444.0
2016-04-04 13:15:00,116.32,116.34,116.29,116.34,43516.0,116.32,116.34,116.29,116.34,43516.0
2016-04-04 13:20:00,116.34,116.36,116.31,116.32,50948.0,116.34,116.36,116.31,116.32,50948.0
2016-04-04 13:25:00,116.32,116.42,116.31,116.42,39642.0,116.32,116.42,116.31,116.42,39642.0
2016-04-04 13:30:00,116.4,116.45,116.38,116.44,46268.0,116.4,116.45,116.38,116.44,46268.0
2016-04-04 13:35:00,116.44,116.46,116.43,116.43,41494.0,116.44,116.46,116.43,116.43,41494.0
2016-04-04 13:40:00,116.43,116.44,116.4,116.43,79261.0,116.43,116.44,116.4,116.43,79261.0
2016-04-04 13:45:00,116.43,116.45,116.4,116.43,70477.0,116.43,116.45,116.4,116.43,70477.0
2016-04-04 13:50:00,116.43,116.44,116.4,116.43,53205.0,116.43,116.44,116.4,116.43,53205.0
2016-04-04 13:55:00,116.43,116.45,116.4,116.42,17805.0,116.43,116.45,116.4,116.42,17805.0
2016-04-04 14:00:00,116.43,116.44,116.39,116.42,75842.0,116.43,116.44,116.39,116.42,75842.0
2016-04-04 14:05:00,116.41,116.42,116.39,116.39,51516.0,116.41,116.42,116.39,116.39,51516.0
2016-04-04 14:10:00,116.39,116.4,116.36,116.37,68141.0,116.39,116.4,116.36,116.37,68141.0
2016-04-04 14:15:00,116.37,116.44,116.36,116.44,50617.0,116.37,116.44,116.36,116.44,50617.0
2016-04-04 14:20:00,116.45,116.45,116.39,116.4,21157.0,116.45,116.45,116.39,116.4,21157.0
2016-04-04 14:25:00,116.39,116.4,116.27,116.3,41248.0,116.39,116.4,116.27,116.3,41248.0
2016-04-04 14:30:00,116.3,116.36,116.27,116.33,51325.0,116.3,116.36,116.27,116.33,51325.0
2016-04-04 14:35:00,116.33,116.33,116.26,116.27,20933.0,116.33,116.33,116.26,116.27,20933.0
2016-04-04 14:40:00,116.28,116.28,116.23,116.24,53564.0,116.28,116.28,116.23,116.24,53564.0
2016-04-04 14:45:00,116.24,116.24,116.2,116.21,27809.0,116.24,116.24,116.2,116.21,27809.0
2016-04-04 14:50:00,116.21,116.23,116.14,116.21,87510.0,116.21,116.23,116.14,116.21,87510.0
2016-04-04 14:55:00,116.21,116.22,116.18,116.2,36892.0,116.21,116.22,116.18,116.2,36892.0
2016-04-04 15:00:00,116.2,116.23,116.16,116.16,119298.0,116.2,116.23,116.16,116.16,119298.0
2016-04-04 15:05:00,116.17,116.26,116.17,116.23,58954.0,116.17,116.26,116.17,116.23,58954.0
2016-04-04 15:10:00,116.22,116.26,116.21,116.24,37530.0,116.22,116.26,116.21,116.24,37530.0
2016-04-04 15:15:00,116.24,116.3,116.22,116.27,116196.0,116.24,116.3,116.22,116.27,116196.0
2016-04-04 15:20:00,116.27,116.29,116.26,116.28,52083.0,116.27,116.29,116.26,116.28,52083.0
2016-04-04 15:25:00,116.27,116.27,116.21,116.22,107635.0,116.27,116.27,116.21,116.22,107635.0
2016-04-04 15:30:00,116.22,116.24,116.18,116.23,79553.0,116.22,116.24,116.18,116.23,79553.0
2016-04-04 15:35:00,116.23,116.23,116.1,116.12,169802.0,116.23,116.23,116.1,116.12,169802.0
2016-04-04 15:40:00,116.13,116.18,116.09,116.14,176447.0,116.13,116.18,116.09,116.14,176447.0
2016-04-04 15:45:00,116.13,116.19,116.12,116.12,95530.0,116.13,116.19,116.12,116.12,95530.0
2016-04-04 15:50:00,116.13,116.14,116.08,116.14,158657.0,116.13,116.14,116.08,116.14,158657.0
2016-04-04 15:55:00,116.13,116.14,116.07,116.12,229105.0,116.13,116.14,116.07,116.12,229105.0
2016-04-05 09:30:00,117.76,117.84,117.71,117.75,245793.0,117.76,117.84,117.71,117.75,245793.0
2016-04-05 09:35:00,117.76,117.8,117.59,117.76,179403.0,117.76,117.8,117.59,117.76,179403.0
2016-04-05 09:40:00,117.75,117.87,117.72,117.82,182905.0,117.75,117.87,117.72,117.82,182905.0
2016-04-05 09:45:00,117.83,117.86,117.76,117.82,124530.0,117.83,117.86,117.76,117.82,124530.0
2016-04-05 09:50:00,117.81,117.93,117.78,117.79,114118.0,117.81,117.93,117.78,117.79,114118.0
2016-04-05 09:55:00,117.78,117.8,117.72,117.74,76180.0,117.78,117.8,117.72,117.74,76180.0
2016-04-05 10:00:00,117.75,117.8,117.47,117.56,324086.0,117.75,117.8,117.47,117.56,324086.0
2016-04-05 10:05:00,117.55,117.55,117.26,117.37,202453.0,117.55,117.55,117.26,117.37,202453.0
2016-04-05 10:10:00,117.37,117.44,117.35,117.39,95844.0,117.37,117.44,117.35,117.39,95844.0
2016-04-05 10:15:00,117.37,117.5,117.36,117.38,47697.0,117.37,117.5,117.36,117.38,47697.0
2016-04-05 10:20:00,117.38,117.44,117.34,117.38,24794.0,117.38,117.44,117.34,117.38,24794.0
2016-04-05 10:25:00,117.36,117.4,117.24,117.33,150657.0,117.36,117.4,117.24,117.33,150657.0
2016-04-05 10:30:00,117.33,117.44,117.28,117.44,57988.0,117.33,117.44,117.28,117.44,57988.0
2016-04-05 10:35:00,117.44,117.46,117.39,117.44,31357.0,117.44,117.46,117.39,117.44,31357.0
2016-04-05 10:40:00,117.45,117.48,117.4,117.41,18853.0,117.45,117.48,117.4,117.41,18853.0
2016-04-05 10:45:00,117.41,117.44,117.37,117.4,22741.0,117.41,117.44,117.37,117.4,22741.0
2016-04-05 10:50:00,117.41,117.46,117.4,117.44,71971.0,117.41,117.46,117.4,117.44,71971.0
2016-04-05 10:55:00,117.46,117.55,117.45,117.55,56318.0,117.46,117.55,117.45,117.55,56318.0
2016-04-05 11:00:00,117.55,117.56,117.49,117.54,48615.0,117.55,117.56,117.49,117.54,48615.0
2016-04-05 11:05:00,117.53,117.57,117.47,117.49,51928.0,117.53,117.57,117.47,117.49,51928.0
2016-04-05 11:10:00,117.48,117.51,117.43,117.49,119826.0,117.48,117.51,117.43,117.49,119826.0
2016-04-05 11:15:00,117.48,117.54,117.45,117.5,29786.0,117.48,117.54,117.45,117.5,29786.0
2016-04-05 11:20:00,117.5,117.5,117.44,117.47,31975.0,117.5,117.5,117.44,117.47,31975.0
2016-04-05 11:25:00,117.47,117.51,117.4,117.4,38672.0,117.47,117.51,117.4,117.4,38672.0
2016-04-05 11:30:00,117.41,117.5,117.37,117.46,64009.0,117.41,117.5,117.37,117.46,64009.0
2016-04-05 11:35:00,117.48,117.5,117.42,117.42,29628.0,117.48,117.5,117.42,117.42,29628.0
2016-04-05 11:40:00,117.42,117.51,117.42,117.51,55278.0,117.42,117.51,117.42,117.51,55278.0
2016-04-05 11:45:00,117.51,117.62,117.51,117.62,66818.0,117.51,117.62,117.51,117.62,66818.0
2016-04-05 11:50:00,117.62,117.73,117.61,117.64,106031.0,117.62,117.73,117.61,117.64,106031.0
2016-04-05 11:55:00,117.65,117.65,117.54,117.55,50875.0,117.65,117.65,117.54,117.55,50875.0
2016-04-05 12:00:00,117.54,117.54,117.41,117.48,68761.0,117.54,117.54,117.41,117.48,68761.0
2016-04-05 12:05:00,117.48,117.5,117.42,117.43,19502.0,117.48,117.5,117.42,117.43,19502.0
2016-04-05 12:10:00,117.44,117.46,117.38,117.41,34789.0,117.44,117.46,117.38,117.41,34789.0
2016-04-05 12:15:00,117.43,117.44,117.36,117.36,33726.0,117.43,117.44,117.36,117.36,33726.0
2016-04-05 12:20:00,117.37,117.4,117.28,117.4,54928.0,117.37,117.4,117.28,117.4,54928.0
2016-04-05 12:25:00,117.4,117.4,117.35,117.4,46011.0,117.4,117.4,117.35,117.4,46011.0
2016-04-05 12:30:00,117.41,117.49,117.4,117.49,17281.0,117.41,117.49,117.4,117.49,17281.0
2016-04-05 12:35:00,117.48,117.49,117.44,117.46,20623.0,117.48,117.49,117.44,117.46,20623.0
2016-04-05 12:40:00,117.46,117.46,117.41,117.45,13397.0,117.46,117.46,117.41,117.45,13397.0
2016-04-05 12:45:00,117.45,117.49,117.44,117.47,47014.0,117.45,117.49,117.44,117.47,47014.0
2016-04-05 12:50:00,117.47,117.49,117.42,117.44,21028.0,117.47,117.49,117.42,117.44,21028.0
2016-04-05 12:55:00,117.43,117.44,117.39,117.4,66168.0,117.43,117.44,117.39,117.4,66168.0
2016-04-05 13:00:00,117.41,117.45,117.4,117.43,16733.0,117.41,117.45,117.4,117.43,16733.0
2016-04-05 13:05:00,117.43,117.53,117.42,117.49,52889.0,117.43,117.53,117.42,117.49,52889.0
2016-04-05 13:10:00,117.49,117.49,117.41,117.43,26943.0,117.49,117.49,117.41,117.43,26943.0
2016-04-05 13:15:00,117.42,117.47,117.39,117.47,79488.0,117.42,117.47,117.39,117.47,79488.0
2016-04-05 13:20:00,117.47,117.48,117.44,117.45,24268.0,117.47,117.48,117.44,117.45,24268.0
2016-04-05 13:25:00,117.46,117.46,117.37,117.42,147485.0,117.46,117.46,117.37,117.42,147485.0
2016-04-05 13:30:00,117.41,117.42,117.15,117.28,170575.0,117.41,117.42,117.15,117.28,170575.0
2016-04-05 13:35:00,117.28,117.43,117.26,117.41,131256.0,117.28,117.43,117.26,117.41,131256.0
2016-04-05 13:40:00,117.42,117.5,117.38,117.4,54721.0,117.42,117.5,117.38,117.4,54721.0
2016-04-05 13:45:00,117.4,117.44,117.4,117.42,13286.0,117.4,117.44,117.4,117.42,13286.0
2016-04-05 13:50:00,117.42,117.44,117.35,117.39,21407.0,117.42,117.44,117.35,117.39,21407.0
2016-04-05 13:55:00,117.4,117.63,117.39,117.54,94342.0,117.4,117.63,117.39,117.54,94342.0
2016-04-05 14:00:00,117.54,117.59,117.46,117.47,166300.0,117.54,117.59,117.46,117.47,166300.0
2016-04-05 14:05:00,117.48,117.49,117.43,117.48,21784.0,117.48,117.49,117.43,117.48,21784.0
2016-04-05 14:10:00,117.48,117.49,117.43,117.44,24509.0,117.48,117.49,117.43,117.44,24509.0
2016-04-05 14:15:00,117.44,117.47,117.41,117.42,27406.0,117.44,117.47,117.41,117.42,27406.0
2016-04-05 14:20:00,117.43,117.43,117.36,117.4,54283.0,117.43,117.43,117.36,117.4,54283.0
2016-04-05 14:25:00,117.39,117.4,117.37,117.38,43461.0,117.39,117.4,117.37,117.38,43461.0
2016-04-05 14:30:00,117.38,117.44,117.38,117.41,25736.0,117.38,117.44,117.38,117.41,25736.0
2016-04-05 14:35:00,117.39,117.43,117.39,117.41,38328.0,117.39,117.43,117.39,117.41,38328.0
2016-04-05 14:40:00,117.41,117.41,117.38,117.39,47323.0,117.41,117.41,117.38,117.39,47323.0
2016-04-05 14:45:00,117.39,117.41,117.37,117.38,39993.0,117.39,117.41,117.37,117.38,39993.0
2016-04-05 14:50:00,117.38,117.44,117.3,117.42,121823.0,117.38,117.44,117.3,117.42,121823.0
2016-04-05 14:55:00,117.4,117.44,117.37,117.44,63731.0,117.4,117.44,117.37,117.44,63731.0
2016-04-05 15:00:00,117.43,117.51,117.39,117.48,146376.0,117.43,117.51,117.39,117.48,146376.0
2016-04-05 15:05:00,117.47,117.57,117.46,117.52,31677.0,117.47,117.57,117.46,117.52,31677.0
2016-04-05 15:10:00,117.53,117.54,117.44,117.47,56763.0,117.53,117.54,117.44,117.47,56763.0
2016-04-05 15:15:00,117.47,117.49,117.45,117.48,21081.0,117.47,117.49,117.45,117.48,21081.0
2016-04-05 15:20:00,117.49,117.49,117.42,117.48,39752.0,117.49,117.49,117.42,117.48,39752.0
2016-04-05 15:25:00,117.48,117.54,117.47,117.54,64405.0,117.48,117.54,117.47,117.54,64405.0
2016-04-05 15:30:00,117.53,117.61,117.51,117.58,152592.0,117.53,117.61,117.51,117.58,152592.0
2016-04-05 15:35:00,117.58,117.61,117.53,117.61,136809.0,117.58,117.61,117.53,117.61,136809.0
2016-04-05 15:40:00,117.61,117.61,117.33,117.48,191300.0,117.61,117.61,117.33,117.48,191300.0
2016-04-05 15:45:00,117.47,117.54,117.47,117.51,63185.0,117.47,117.54,117.47,117.51,63185.0
2016-04-05 15:50:00,117.51,117.74,117.45,117.71,268761.0,117.51,117.74,117.45,117.71,268761.0
2016-04-05 15:55:00,117.71,117.77,117.48,117.63,780115.0,117.71,117.77,117.48,117.63,780115.0
2016-04-06 09:30:00,116.7,116.77,116.65,116.72,121516.0,116.7,116.77,116.65,116.72,121516.0
2016-04-06 09:35:00,116.73,116.84,116.73,116.81,133299.0,116.73,116.84,116.73,116.81,133299.0
2016-04-06 09:40:00,116.8,117.0,116.79,116.9,106910.0,116.8,117.0,116.79,116.9,106910.0
2016-04-06 09:45:00,116.92,116.93,116.81,116.85,58954.0,116.92,116.93,116.81,116.85,58954.0
2016-04-06 09:50:00,116.84,116.86,116.74,116.83,61379.0,116.84,116.86,116.74,116.83,61379.0
2016-04-06 09:55:00,116.83,116.86,116.75,116.77,52027.0,116.83,116.86,116.75,116.77,52027.0
2016-04-06 10:00:00,116.78,116.84,116.73,116.83,98709.0,116.78,116.84,116.73,116.83,98709.0
2016-04-06 10:05:00,116.84,116.85,116.8,116.81,36882.0,116.84,116.85,116.8,116.81,36882.0
2016-04-06 10:10:00,116.82,116.9,116.8,116.89,52360.0,116.82,116.9,116.8,116.89,52360.0
2016-04-06 10:15:00,116.88,116.96,116.85,116.95,66345.0,116.88,116.96,116.85,116.95,66345.0
2016-04-06 10:20:00,116.95,116.96,116.64,116.7,123751.0,116.95,116.96,116.64,116.7,123751.0
2016-04-06 10:25:00,116.7,116.77,116.68,116.76,27119.0,116.7,116.77,116.68,116.76,27119.0
2016-04-06 10:30:00,116.75,116.81,116.71,116.74,37778.0,116.75,116.81,116.71,116.74,37778.0
2016-04-06 10:35:00,116.72,116.74,116.67,116.69,41762.0,116.72,116.74,116.67,116.69,41762.0
2016-04-06 10:40:00,116.68,116.74,116.66,116.73,28393.0,116.68,116.74,116.66,116.73,28393.0
2016-04-06 10:45:00,116.74,116.82,116.73,116.76,45970.0,116.74,116.82,116.73,116.76,45970.0
2016-04-06 10:50:00,116.75,116.83,116.74,116.81,41300.0,116.75,116.83,116.74,116.81,41300.0
2016-04-06 10:55:00,116.81,116.84,116.77,116.8,44925.0,116.81,116.84,116.77,116.8,44925.0
2016-04-06 11:00:00,116.8,116.83,116.75,116.79,21315.0,116.8,116.83,116.75,116.79,21315.0
2016-04-06 11:05:00,116.79,116.79,116.74,116.79,33991.0,116.79,116.79,116.74,116.79,33991.0
2016-04-06 11:10:00,116.79,116.83,116.78,116.8,23111.0,116.79,116.83,116.78,116.8,23111.0
2016-04-06 11:15:00,116.8,116.82,116.76,116.77,21087.0,116.8,116.82,116.76,116.77,21087.0
2016-04-06 11:20:00,116.77,116.84,116.75,116.84,49005.0,116.77,116.84,116.75,116.84,49005.0
2016-04-06 11:25:00,116.83,116.87,116.82,116.83,21258.0,116.83,116.87,116.82,116.83,21258.0
2016-04-06 11:30:00,116.83,116.83,116.76,116.79,20735.0,116.83,116.83,116.76,116.79,20735.0
2016-04-06 11:35:00,116.79,117.12,116.79,117.08,104331.0,116.79,117.12,116.79,117.08,104331.0
2016-04-06 11:40:00,117.09,117.23,117.09,117.21,69458.0,117.09,117.23,117.09,117.21,69458.0
2016-04-06 11:45:00,117.22,117.31,117.21,117.27,90310.0,117.22,117.31,117.21,117.27,90310.0
2016-04-06 11:50:00,117.3,117.39,117.27,117.29,101331.0,117.3,117.39,117.27,117.29,101331.0
2016-04-06 11:55:00,117.3,117.31,117.18,117.26,41152.0,117.3,117.31,117.18,117.26,41152.0
2016-04-06 12:00:00,117.26,117.31,117.19,117.24,24348.0,117.26,117.31,117.19,117.24,24348.0
2016-04-06 12:05:00,117.24,117.24,117.14,117.16,23561.0,117.24,117.24,117.14,117.16,23561.0
2016-04-06 12:10:00,117.18,117.2,117.08,117.1,33737.0,117.18,117.2,117.08,117.1,33737.0
2016-04-06 12:15:00,117.1,117.11,117.07,117.08,46993.0,117.1,117.11,117.07,117.08,46993.0
2016-04-06 12:20:00,117.07,117.1,117.0,117.02,78627.0,117.07,117.1,117.0,117.02,78627.0
2016-04-06 12:25:00,117.03,117.06,116.99,117.0,42552.0,117.03,117.06,116.99,117.0,42552.0
2016-04-06 12:30:00,117.0,117.0,116.91,116.94,51108.0,117.0,117.0,116.91,116.94,51108.0
2016-04-06 12:35:00,116.94,116.96,116.88,116.88,49639.0,116.94,116.96,116.88,116.88,49639.0
2016-04-06 12:40:00,116.88,116.95,116.82,116.9,89473.0,116.88,116.95,116.82,116.9,89473.0
2016-04-06 12:45:00,116.91,116.91,116.84,116.86,18854.0,116.91,116.91,116.84,116.86,18854.0
2016-04-06 12:50:00,116.87,116.88,116.82,116.87,32600.0,116.87,116.88,116.82,116.87,32600.0
2016-04-06 12:55:00,116.86,116.87,116.79,116.82,21081.0,116.86,116.87,116.79,116.82,21081.0
2016-04-06 13:00:00,116.83,116.91,116.82,116.86,48918.0,116.83,116.91,116.82,116.86,48918.0
2016-04-06 13:05:00,116.87,116.88,116.84,116.84,16957.0,116.87,116.88,116.84,116.84,16957.0
2016-04-06 13:10:00,116.85,116.86,116.8,116.85,174771.0,116.85,116.86,116.8,116.85,174771.0
2016-04-06 13:15:00,116.85,116.87,116.83,116.83,13686.0,116.85,116.87,116.83,116.83,13686.0
2016-04-06 13:20:00,116.85,116.89,116.83,116.88,72755.0,116.85,116.89,116.83,116.88,72755.0
2016-04-06 13:25:00,116.89,116.91,116.82,116.88,64818.0,116.89,116.91,116.82,116.88,64818.0
2016-04-06 13:30:00,116.88,116.93,116.88,116.93,23605.0,116.88,116.93,116.88,116.93,23605.0
2016-04-06 13:35:00,116.93,116.96,116.89,116.9,40237.0,116.93,116.96,116.89,116.9,40237.0
2016-04-06 13:40:00,116.91,116.91,116.88,116.9,6205.0,116.91,116.91,116.88,116.9,6205.0
2016-04-06 13:45:00,116.88,116.9,116.77,116.85,98809.0,116.88,116.9,116.77,116.85,98809.0
2016-04-06 13:50:00,116.85,116.9,116.84,116.88,31090.0,116.85,116.9,116.84,116.88,31090.0
2016-04-06 13:55:00,116.86,116.87,116.82,116.86,20660.0,116.86,116.87,116.82,116.86,20660.0
2016-04-06 14:00:00,116.84,117.18,116.26,116.93,473576.0,116.84,117.18,116.26,116.93,473576.0
2016-04-06 14:05:00,116.93,116.95,116.73,116.8,240348.0,116.93,116.95,116.73,116.8,240348.0
2016-04-06 14:10:00,116.8,116.94,116.79,116.9,78777.0,116.8,116.94,116.79,116.9,78777.0
2016-04-06 14:15:00,116.9,116.99,116.85,116.93,84865.0,116.9,116.99,116.85,116.93,84865.0
2016-04-06 14:20:00,116.94,116.96,116.87,116.9,90645.0,116.94,116.96,116.87,116.9,90645.0
2016-04-06 14:25:00,116.91,116.97,116.9,116.96,100640.0,116.91,116.97,116.9,116.96,100640.0
2016-04-06 14:30:00,116.97,117.08,116.95,117.07,94818.0,116.97,117.08,116.95,117.07,94818.0
2016-04-06 14:35:00,117.07,117.13,116.94,117.0,92427.0,117.07,117.13,116.94,117.0,92427.0
2016-04-06 14:40:00,116.98,116.99,116.86,116.86,31412.0,116.98,116.99,116.86,116.86,31412.0
2016-04-06 14:45:00,116.86,116.86,116.72,116.77,70174.0,116.86,116.86,116.72,116.77,70174.0
2016-04-06 14:50:00,116.77,116.84,116.73,116.83,55742.0,116.77,116.84,116.73,116.83,55742.0
2016-04-06 14:55:00,116.81,116.91,116.78,116.88,50540.0,116.81,116.91,116.78,116.88,50540.0
2016-04-06 15:00:00,116.89,116.93,116.89,116.91,36955.0,116.89,116.93,116.89,116.91,36955.0
2016-04-06 15:05:00,116.92,116.92,116.83,116.9,43847.0,116.92,116.92,116.83,116.9,43847.0
2016-04-06 15:10:00,116.89,116.92,116.88,116.9,157634.0,116.89,116.92,116.88,116.9,157634.0
2016-04-06 15:15:00,116.89,116.91,116.72,116.72,138878.0,116.89,116.91,116.72,116.72,138878.0
2016-04-06 15:20:00,116.72,116.75,116.7,116.74,69232.0,116.72,116.75,116.7,116.74,69232.0
2016-04-06 15:25:00,116.74,116.75,116.68,116.75,78304.0,116.74,116.75,116.68,116.75,78304.0
2016-04-06 15:30:00,116.75,116.85,116.75,116.83,61660.0,116.75,116.85,116.75,116.83,61660.0
2016-04-06 15:35:00,116.84,116.89,116.82,116.87,90006.0,116.84,116.89,116.82,116.87,90006.0
2016-04-06 15:40:00,116.87,116.9,116.84,116.85,102034.0,116.87,116.9,116.84,116.85,102034.0
2016-04-06 15:45:00,116.85,116.88,116.84,116.85,92605.0,116.85,116.88,116.84,116.85,92605.0
2016-04-06 15:50:00,116.85,116.99,116.85,116.96,431296.0,116.85,116.99,116.85,116.96,431296.0
2016-04-06 15:55:00,116.97,116.99,116.9,116.94,658308.0,116.97,116.99,116.9,116.94,658308.0
2016-04-07 09:30:00,118.65,118.82,118.62,118.73,427532.0,118.65,118.82,118.62,118.73,427532.0
2016-04-07 09:35:00,118.73,118.84,118.64,118.73,392565.0,118.73,118.84,118.64,118.73,392565.0
2016-04-07 09:40:00,118.74,118.85,118.73,118.78,336853.0,118.74,118.85,118.73,118.78,336853.0
2016-04-07 09:45:00,118.78,118.84,118.66,118.74,321136.0,118.78,118.84,118.66,118.74,321136.0
2016-04-07 09:50:00,118.74,118.78,118.65,118.75,172613.0,118.74,118.78,118.65,118.75,172613.0
2016-04-07 09:55:00,118.74,118.74,118.58,118.67,99570.0,118.74,118.74,118.58,118.67,99570.0
2016-04-07 10:00:00,118.68,118.76,118.58,118.6,295729.0,118.68,118.76,118.58,118.6,295729.0
2016-04-07 10:05:00,118.6,118.68,118.59,118.66,64840.0,118.6,118.68,118.59,118.66,64840.0
2016-04-07 10:10:00,118.67,118.74,118.62,118.71,78840.0,118.67,118.74,118.62,118.71,78840.0
2016-04-07 10:15:00,118.71,118.76,118.67,118.73,127238.0,118.71,118.76,118.67,118.73,127238.0
2016-04-07 10:20:00,118.73,118.74,118.63,118.65,208634.0,118.73,118.74,118.63,118.65,208634.0
2016-04-07 10:25:00,118.65,118.67,118.52,118.67,195566.0,118.65,118.67,118.52,118.67,195566.0
2016-04-07 10:30:00,118.67,118.72,118.57,118.6,165247.0,118.67,118.72,118.57,118.6,165247.0
2016-04-07 10:35:00,118.59,118.62,115.0,118.38,565179.0,118.59,118.62,115.0,118.38,565179.0
2016-04-07 10:40:00,118.38,118.44,118.3,118.34,327290.0,118.38,118.44,118.3,118.34,327290.0
2016-04-07 10:45:00,118.34,118.41,118.34,118.4,103389.0,118.34,118.41,118.34,118.4,103389.0
2016-04-07 10:50:00,118.4,118.44,118.38,118.44,71334.0,118.4,118.44,118.38,118.44,71334.0
2016-04-07 10:55:00,118.43,118.44,118.36,118.44,43518.0,118.43,118.44,118.36,118.44,43518.0
2016-04-07 11:00:00,118.44,118.53,118.44,118.5,133566.0,118.44,118.53,118.44,118.5,133566.0
2016-04-07 11:05:00,118.5,118.56,118.47,118.53,133952.0,118.5,118.56,118.47,118.53,133952.0
2016-04-07 11:10:00,118.51,118.53,118.46,118.48,76987.0,118.51,118.53,118.46,118.48,76987.0
2016-04-07 11:15:00,118.49,118.5,118.43,118.5,147797.0,118.49,118.5,118.43,118.5,147797.0
2016-04-07 11:20:00,118.5,118.57,118.5,118.57,80675.0,118.5,118.57,118.5,118.57,80675.0
2016-04-07 11:25:00,118.57,118.62,118.54,118.56,80005.0,118.57,118.62,118.54,118.56,80005.0
2016-04-07 11:30:00,118.56,118.62,118.48,118.48,124621.0,118.56,118.62,118.48,118.48,124621.0
2016-04-07 11:35:00,118.48,118.54,118.43,118.51,50543.0,118.48,118.54,118.43,118.51,50543.0
2016-04-07 11:40:00,118.52,118.53,118.48,118.49,27998.0,118.52,118.53,118.48,118.49,27998.0
2016-04-07 11:45:00,118.48,118.55,118.48,118.54,63751.0,118.48,118.55,118.48,118.54,63751.0
2016-04-07 11:50:00,118.54,118.57,118.44,118.46,27925.0,118.54,118.57,118.44,118.46,27925.0
2016-04-07 11:55:00,118.46,118.47,118.32,118.32,66334.0,118.46,118.47,118.32,118.32,66334.0
2016-04-07 12:00:00,118.32,118.41,118.29,118.41,75214.0,118.32,118.41,118.29,118.41,75214.0
2016-04-07 12:05:00,118.41,118.42,118.37,118.38,16764.0,118.41,118.42,118.37,118.38,16764.0
2016-04-07 12:10:00,118.39,118.43,118.29,118.3,38408.0,118.39,118.43,118.29,118.3,38408.0
2016-04-07 12:15:00,118.3,118.43,118.24,118.41,104643.0,118.3,118.43,118.24,118.41,104643.0
2016-04-07 12:20:00,118.4,118.41,118.34,118.4,27166.0,118.4,118.41,118.34,118.4,27166.0
2016-04-07 12:25:00,118.39,118.4,118.3,118.33,39277.0,118.39,118.4,118.3,118.33,39277.0
2016-04-07 12:30:00,118.33,118.4,118.32,118.4,30198.0,118.33,118.4,118.32,118.4,30198.0
2016-04-07 12:35:00,118.4,118.44,118.38,118.39,86011.0,118.4,118.44,118.38,118.39,86011.0
2016-04-07 12:40:00,118.38,118.41,118.37,118.38,25579.0,118.38,118.41,118.37,118.38,25579.0
2016-04-07 12:45:00,118.38,118.38,118.34,118.35,53666.0,118.38,118.38,118.34,118.35,53666.0
2016-04-07 12:50:00,118.35,118.37,118.26,118.27,36462.0,118.35,118.37,118.26,118.27,36462.0
2016-04-07 12:55:00,118.26,118.27,118.1,118.22,167979.0,118.26,118.27,118.1,118.22,167979.0
2016-04-07 13:00:00,118.21,118.23,118.16,118.22,50802.0,118.21,118.23,118.16,118.22,50802.0
2016-04-07 13:05:00,118.23,118.23,118.19,118.2,36758.0,118.23,118.23,118.19,118.2,36758.0
2016-04-07 13:10:00,118.19,118.19,118.11,118.12,33451.0,118.19,118.19,118.11,118.12,33451.0
2016-04-07 13:15:00,118.12,118.16,118.1,118.12,41761.0,118.12,118.16,118.1,118.12,41761.0
2016-04-07 13:20:00,118.12,118.12,118.04,118.07,25448.0,118.12,118.12,118.04,118.07,25448.0
2016-04-07 13:25:00,118.08,118.14,118.03,118.1,34338.0,118.08,118.14,118.03,118.1,34338.0
2016-04-07 13:30:00,118.1,118.19,118.08,118.19,14298.0,118.1,118.19,118.08,118.19,14298.0
2016-04-07 13:35:00,118.19,118.23,118.19,118.23,43473.0,118.19,118.23,118.19,118.23,43473.0
2016-04-07 13:40:00,118.22,118.28,118.2,118.2,58734.0,118.22,118.28,118.2,118.2,58734.0
2016-04-07 13:45:00,118.21,118.25,118.21,118.24,15321.0,118.21,118.25,118.21,118.24,15321.0
2016-04-07 13:50:00,118.24,118.31,118.23,118.3,50436.0,118.24,118.31,118.23,118.3,50436.0
2016-04-07 13:55:00,118.31,118.34,118.28,118.28,29336.0,118.31,118.34,118.28,118.28,29336.0
2016-04-07 14:00:00,118.27,118.3,118.23,118.24,19836.0,118.27,118.3,118.23,118.24,19836.0
2016-04-07 14:05:00,118.26,118.3,118.23,118.27,27236.0,118.26,118.3,118.23,118.27,27236.0
2016-04-07 14:10:00,118.27,118.29,118.25,118.25,25838.0,118.27,118.29,118.25,118.25,25838.0
2016-04-07 14:15:00,118.25,118.28,118.19,118.24,70740.0,118.25,118.28,118.19,118.24,70740.0
2016-04-07 14:20:00,118.25,118.31,118.22,118.26,50330.0,118.25,118.31,118.22,118.26,50330.0
2016-04-07 14:25:00,118.26,118.39,118.25,118.34,40409.0,118.26,118.39,118.25,118.34,40409.0
2016-04-07 14:30:00,118.35,118.47,118.35,118.46,103996.0,118.35,118.47,118.35,118.46,103996.0
2016-04-07 14:35:00,118.46,118.48,118.42,118.45,34866.0,118.46,118.48,118.42,118.45,34866.0
2016-04-07 14:40:00,118.45,118.58,118.44,118.56,64439.0,118.45,118.58,118.44,118.56,64439.0
2016-04-07 14:45:00,118.56,118.6,118.56,118.57,30762.0,118.56,118.6,118.56,118.57,30762.0
2016-04-07 14:50:00,118.57,118.59,118.51,118.51,54761.0,118.57,118.59,118.51,118.51,54761.0
2016-04-07 14:55:00,118.51,118.54,118.46,118.53,25543.0,118.51,118.54,118.46,118.53,25543.0
2016-04-07 15:00:00,118.54,118.58,118.4,118.4,65410.0,118.54,118.58,118.4,118.4,65410.0
2016-04-07 15:05:00,118.41,118.49,118.36,118.47,94030.0,118.41,118.49,118.36,118.47,94030.0
2016-04-07 15:10:00,118.46,118.49,118.44,118.47,30350.0,118.46,118.49,118.44,118.47,30350.0
2016-04-07 15:15:00,118.47,118.48,118.41,118.44,42679.0,118.47,118.48,118.41,118.44,42679.0
2016-04-07 15:20:00,118.44,118.48,118.43,118.48,28494.0,118.44,118.48,118.43,118.48,28494.0
2016-04-07 15:25:00,118.48,118.53,118.47,118.52,45171.0,118.48,118.53,118.47,118.52,45171.0
2016-04-07 15:30:00,118.53,118.53,118.47,118.49,106304.0,118.53,118.53,118.47,118.49,106304.0
2016-04-07 15:35:00,118.48,118.56,118.46,118.55,89784.0,118.48,118.56,118.46,118.55,89784.0
2016-04-07 15:40:00,118.55,118.6,118.52,118.55,144091.0,118.55,118.6,118.52,118.55,144091.0
2016-04-07 15:45:00,118.55,118.61,118.53,118.6,223559.0,118.55,118.61,118.53,118.6,223559.0
2016-04-07 15:50:00,118.6,118.64,118.56,118.63,299286.0,118.6,118.64,118.56,118.63,299286.0
2016-04-07 15:55:00,118.62,118.65,118.58,118.59,341988.0,118.62,118.65,118.58,118.59,341988.0
2016-04-08 09:30:00,118.06,118.09,117.98,118.0,179048.0,118.06,118.09,117.98,118.0,179048.0
2016-04-08 09:35:00,118.01,118.08,118.01,118.06,82815.0,118.01,118.08,118.01,118.06,82815.0
2016-04-08 09:40:00,118.07,118.4,118.07,118.34,198665.0,118.07,118.4,118.07,118.34,198665.0
2016-04-08 09:45:00,118.34,118.46,118.32,118.37,121366.0,118.34,118.46,118.32,118.37,121366.0
2016-04-08 09:50:00,118.4,118.4,118.26,118.27,80256.0,118.4,118.4,118.26,118.27,80256.0
2016-04-08 09:55:00,118.28,118.35,118.28,118.3,57580.0,118.28,118.35,118.28,118.3,57580.0
2016-04-08 10:00:00,118.3,118.52,118.29,118.43,137996.0,118.3,118.52,118.29,118.43,137996.0
2016-04-08 10:05:00,118.43,118.43,118.3,118.33,152900.0,118.43,118.43,118.3,118.33,152900.0
2016-04-08 10:10:00,118.34,118.43,118.3,118.31,64935.0,118.34,118.43,118.3,118.31,64935.0
2016-04-08 10:15:00,118.33,118.4,118.28,118.37,46506.0,118.33,118.4,118.28,118.37,46506.0
2016-04-08 10:20:00,118.38,118.49,118.36,118.47,272935.0,118.38,118.49,118.36,118.47,272935.0
2016-04-08 10:25:00,118.46,118.47,118.32,118.32,41423.0,118.46,118.47,118.32,118.32,41423.0
2016-04-08 10:30:00,118.31,118.37,118.3,118.35,50474.0,118.31,118.37,118.3,118.35,50474.0
2016-04-08 10:35:00,118.35,118.36,118.18,118.26,219972.0,118.35,118.36,118.18,118.26,219972.0
2016-04-08 10:40:00,118.27,118.32,118.21,118.27,105989.0,118.27,118.32,118.21,118.27,105989.0
2016-04-08 10:45:00,118.26,118.3,118.22,118.22,47829.0,118.26,118.3,118.22,118.22,47829.0
2016-04-08 10:50:00,118.23,118.35,118.23,118.3,218711.0,118.23,118.35,118.23,118.3,218711.0
2016-04-08 10:55:00,118.29,118.38,118.29,118.32,257909.0,118.29,118.38,118.29,118.32,257909.0
2016-04-08 11:00:00,118.31,118.45,118.29,118.4,167304.0,118.31,118.45,118.29,118.4,167304.0
2016-04-08 11:05:00,118.4,118.43,118.35,118.41,94648.0,118.4,118.43,118.35,118.41,94648.0
2016-04-08 11:10:00,118.42,118.67,118.38,118.62,333984.0,118.42,118.67,118.38,118.62,333984.0
2016-04-08 11:15:00,118.62,118.63,118.5,118.52,107321.0,118.62,118.63,118.5,118.52,107321.0
2016-04-08 11:20:00,118.52,118.69,118.51,118.61,91549.0,118.52,118.69,118.51,118.61,91549.0
2016-04-08 11:25:00,118.62,118.67,118.5,118.55,113424.0,118.62,118.67,118.5,118.55,113424.0
2016-04-08 11:30:00,118.55,118.56,118.48,118.51,32674.0,118.55,118.56,118.48,118.51,32674.0
2016-04-08 11:35:00,118.52,118.61,118.52,118.56,76946.0,118.52,118.61,118.52,118.56,76946.0
2016-04-08 11:40:00,118.56,118.61,118.49,118.51,62311.0,118.56,118.61,118.49,118.51,62311.0
2016-04-08 11:45:00,118.51,118.62,118.49,118.58,148356.0,118.51,118.62,118.49,118.58,148356.0
2016-04-08 11:50:00,118.57,118.6,118.43,118.45,100698.0,118.57,118.6,118.43,118.45,100698.0
2016-04-08 11:55:00,118.46,118.53,118.45,118.48,38730.0,118.46,118.53,118.45,118.48,38730.0
2016-04-08 12:00:00,118.47,118.57,118.47,118.53,48359.0,118.47,118.57,118.47,118.53,48359.0
2016-04-08 12:05:00,118.53,118.56,118.49,118.49,17309.0,118.53,118.56,118.49,118.49,17309.0
2016-04-08 12:10:00,118.48,118.53,118.46,118.49,71986.0,118.48,118.53,118.46,118.49,71986.0
2016-04-08 12:15:00,118.49,118.52,118.46,118.46,98640.0,118.49,118.52,118.46,118.46,98640.0
2016-04-08 12:20:00,118.46,118.54,118.45,118.53,92218.0,118.46,118.54,118.45,118.53,92218.0
2016-04-08 12:25:00,118.54,118.69,118.54,118.6,67356.0,118.54,118.69,118.54,118.6,67356.0
2016-04-08 12:30:00,118.61,118.7,118.58,118.58,68884.0,118.61,118.7,118.58,118.58,68884.0
2016-04-08 12:35:00,118.58,118.63,118.57,118.6,79311.0,118.58,118.63,118.57,118.6,79311.0
2016-04-08 12:40:00,118.59,118.61,118.53,118.56,41347.0,118.59,118.61,118.53,118.56,41347.0
2016-04-08 12:45:00,118.56,118.58,118.52,118.57,79028.0,118.56,118.58,118.52,118.57,79028.0
2016-04-08 12:50:00,118.56,118.57,118.53,118.56,51322.0,118.56,118.57,118.53,118.56,51322.0
2016-04-08 12:55:00,118.54,118.59,118.48,118.59,56932.0,118.54,118.59,118.48,118.59,56932.0
2016-04-08 13:00:00,118.57,118.67,118.57,118.66,45460.0,118.57,118.67,118.57,118.66,45460.0
2016-04-08 13:05:00,118.66,118.69,118.6,118.6,30915.0,118.66,118.69,118.6,118.6,30915.0
2016-04-08 13:10:00,118.59,118.63,118.53,118.62,29149.0,118.59,118.63,118.53,118.62,29149.0
2016-04-08 13:15:00,118.62,118.65,118.6,118.63,27730.0,118.62,118.65,118.6,118.63,27730.0
2016-04-08 13:20:00,118.63,118.69,118.61,118.69,39135.0,118.63,118.69,118.61,118.69,39135.0
2016-04-08 13:25:00,118.68,118.73,118.6,118.72,277843.0,118.68,118.73,118.6,118.72,277843.0
2016-04-08 13:30:00,118.72,118.73,118.67,118.69,45157.0,118.72,118.73,118.67,118.69,45157.0
2016-04-08 13:35:00,118.7,118.72,118.68,118.72,17237.0,118.7,118.72,118.68,118.72,17237.0
2016-04-08 13:40:00,118.72,118.77,118.71,118.76,80468.0,118.72,118.77,118.71,118.76,80468.0
2016-04-08 13:45:00,118.75,118.75,118.69,118.7,141554.0,118.75,118.75,118.69,118.7,141554.0
2016-04-08 13:50:00,118.7,118.71,118.6,118.62,92725.0,118.7,118.71,118.6,118.62,92725.0
2016-04-08 13:55:00,118.62,118.63,118.55,118.61,62582.0,118.62,118.63,118.55,118.61,62582.0
2016-04-08 14:00:00,118.61,118.66,118.6,118.65,35135.0,118.61,118.66,118.6,118.65,35135.0
2016-04-08 14:05:00,118.66,118.66,118.57,118.59,17335.0,118.66,118.66,118.57,118.59,17335.0
2016-04-08 14:10:00,118.58,118.59,118.49,118.52,89564.0,118.58,118.59,118.49,118.52,89564.0
2016-04-08 14:15:00,118.52,118.53,118.48,118.52,20644.0,118.52,118.53,118.48,118.52,20644.0
2016-04-08 14:20:00,118.51,118.51,118.49,118.49,12694.0,118.51,118.51,118.49,118.49,12694.0
2016-04-08 14:25:00,118.49,118.5,118.46,118.48,24137.0,118.49,118.5,118.46,118.48,24137.0
2016-04-08 14:30:00,118.48,118.49,118.45,118.48,28168.0,118.48,118.49,118.45,118.48,28168.0
2016-04-08 14:35:00,118.49,118.55,118.48,118.52,30411.0,118.49,118.55,118.48,118.52,30411.0
2016-04-08 14:40:00,118.54,118.59,118.54,118.59,14164.0,118.54,118.59,118.54,118.59,14164.0
2016-04-08 14:45:00,118.59,118.6,118.54,118.56,8291.0,118.59,118.6,118.54,118.56,8291.0
2016-04-08 14:50:00,118.56,118.56,118.45,118.5,83707.0,118.56,118.56,118.45,118.5,83707.0
2016-04-08 14:55:00,118.5,118.54,118.47,118.52,54674.0,118.5,118.54,118.47,118.52,54674.0
2016-04-08 15:00:00,118.52,118.54,118.49,118.51,20098.0,118.52,118.54,118.49,118.51,20098.0
2016-04-08 15:05:00,118.51,118.54,118.51,118.54,18944.0,118.51,118.54,118.51,118.54,18944.0
2016-04-08 15:10:00,118.55,118.57,118.52,118.55,26059.0,118.55,118.57,118.52,118.55,26059.0
2016-04-08 15:15:00,118.55,118.56,118.53,118.53,12305.0,118.55,118.56,118.53,118.53,12305.0
2016-04-08 15:20:00,118.52,118.57,118.52,118.56,44324.0,118.52,118.57,118.52,118.56,44324.0
2016-04-08 15:25:00,118.57,118.6,118.56,118.58,20582.0,118.57,118.6,118.56,118.58,20582.0
2016-04-08 15:30:00,118.58,118.6,118.56,118.57,51290.0,118.58,118.6,118.56,118.57,51290.0
2016-04-08 15:35:00,118.58,118.64,118.57,118.63,85919.0,118.58,118.64,118.57,118.63,85919.0
2016-04-08 15:40:00,118.64,118.73,118.63,118.72,239736.0,118.64,118.73,118.63,118.72,239736.0
2016-04-08 15:45:00,118.72,118.76,118.71,118.71,154952.0,118.72,118.76,118.71,118.71,154952.0
2016-04-08 15:50:00,118.71,118.73,118.5,118.5,666041.0,118.71,118.73,118.5,118.5,666041.0
2016-04-08 15:55:00,118.5,118.57,118.43,118.44,713274.0,118.5,118.57,118.43,118.44,713274.0
2016-04-11 09:30:00,119.47,119.55,119.44,119.48,456460.0,119.47,119.55,119.44,119.48,456460.0
2016-04-11 09:35:00,119.49,119.54,119.45,119.5,232018.0,119.49,119.54,119.45,119.5,232018.0
2016-04-11 09:40:00,119.5,119.69,119.42,119.69,226834.0,119.5,119.69,119.42,119.69,226834.0
2016-04-11 09:45:00,119.69,119.99,119.68,119.92,287471.0,119.69,119.99,119.68,119.92,287471.0
2016-04-11 09:50:00,119.91,120.02,119.9,119.94,156582.0,119.91,120.02,119.9,119.94,156582.0
2016-04-11 09:55:00,119.92,119.99,119.85,119.98,129610.0,119.92,119.99,119.85,119.98,129610.0
2016-04-11 10:00:00,119.97,120.06,119.9,119.92,242791.0,119.97,120.06,119.9,119.92,242791.0
2016-04-11 10:05:00,119.91,119.95,119.87,119.92,123989.0,119.91,119.95,119.87,119.92,123989.0
2016-04-11 10:10:00,119.92,119.97,119.89,119.94,104767.0,119.92,119.97,119.89,119.94,104767.0
2016-04-11 10:15:00,119.95,119.98,119.88,119.91,74414.0,119.95,119.98,119.88,119.91,74414.0
2016-04-11 10:20:00,119.91,119.93,119.87,119.89,84272.0,119.91,119.93,119.87,119.89,84272.0
2016-04-11 10:25:00,119.88,119.95,119.83,119.93,70547.0,119.88,119.95,119.83,119.93,70547.0
2016-04-11 10:30:00,119.93,119.97,119.88,119.89,130953.0,119.93,119.97,119.88,119.89,130953.0
2016-04-11 10:35:00,119.89,120.06,119.89,120.01,268114.0,119.89,120.06,119.89,120.01,268114.0
2016-04-11 10:40:00,120.01,120.04,119.96,119.99,80217.0,120.01,120.04,119.96,119.99,80217.0
2016-04-11 10:45:00,119.98,120.11,119.95,120.09,82459.0,119.98,120.11,119.95,120.09,82459.0
2016-04-11 10:50:00,120.08,120.16,119.99,120.15,322444.0,120.08,120.16,119.99,120.15,322444.0
2016-04-11 10:55:00,120.15,120.26,120.07,120.23,194626.0,120.15,120.26,120.07,120.23,194626.0
2016-04-11 11:00:00,120.22,120.28,120.15,120.17,145346.0,120.22,120.28,120.15,120.17,145346.0
2016-04-11 11:05:00,120.17,120.18,120.12,120.14,52813.0,120.17,120.18,120.12,120.14,52813.0
2016-04-11 11:10:00,120.14,120.19,120.13,120.15,57592.0,120.14,120.19,120.13,120.15,57592.0
2016-04-11 11:15:00,120.15,120.15,120.08,120.09,80693.0,120.15,120.15,120.08,120.09,80693.0
2016-04-11 11:20:00,120.11,120.3,120.11,120.25,105491.0,120.11,120.3,120.11,120.25,105491.0
2016-04-11 11:25:00,120.25,120.3,120.11,120.14,57505.0,120.25,120.3,120.11,120.14,57505.0
2016-04-11 11:30:00,120.12,120.25,120.09,120.25,59005.0,120.12,120.25,120.09,120.25,59005.0
2016-04-11 11:35:00,120.25,120.27,120.17,120.18,50379.0,120.25,120.27,120.17,120.18,50379.0
2016-04-11 11:40:00,120.19,120.24,120.11,120.14,66282.0,120.19,120.24,120.11,120.14,66282.0
2016-04-11 11:45:00,120.14,120.21,120.11,120.16,56013.0,120.14,120.21,120.11,120.16,56013.0
2016-04-11 11:50:00,120.16,120.28,120.16,120.24,53909.0,120.16,120.28,120.16,120.24,53909.0
2016-04-11 11:55:00,120.23,120.24,120.13,120.14,43457.0,120.23,120.24,120.13,120.14,43457.0
2016-04-11 12:00:00,120.14,120.23,120.1,120.16,34054.0,120.14,120.23,120.1,120.16,34054.0
2016-04-11 12:05:00,120.15,120.23,120.15,120.22,61417.0,120.15,120.23,120.15,120.22,61417.0
2016-04-11 12:10:00,120.22,120.23,120.18,120.19,32096.0,120.22,120.23,120.18,120.19,32096.0
2016-04-11 12:15:00,120.19,120.2,120.13,120.15,80410.0,120.19,120.2,120.13,120.15,80410.0
2016-04-11 12:20:00,120.14,120.23,120.12,120.23,87921.0,120.14,120.23,120.12,120.23,87921.0
2016-04-11 12:25:00,120.23,120.26,120.16,120.21,19229.0,120.23,120.26,120.16,120.21,19229.0
2016-04-11 12:30:00,120.21,120.24,120.16,120.17,42342.0,120.21,120.24,120.16,120.17,42342.0
2016-04-11 12:35:00,120.17,120.23,120.16,120.2,50490.0,120.17,120.23,120.16,120.2,50490.0
2016-04-11 12:40:00,120.2,120.21,120.17,120.21,22507.0,120.2,120.21,120.17,120.21,22507.0
2016-04-11 12:45:00,120.21,120.23,120.15,120.15,51016.0,120.21,120.23,120.15,120.15,51016.0
2016-04-11 12:50:00,120.15,120.17,120.11,120.15,21294.0,120.15,120.17,120.11,120.15,21294.0
2016-04-11 12:55:00,120.15,120.2,120.15,120.2,40103.0,120.15,120.2,120.15,120.2,40103.0
2016-04-11 13:00:00,120.2,120.25,120.19,120.23,36918.0,120.2,120.25,120.19,120.23,36918.0
2016-04-11 13:05:00,120.24,120.24,120.16,120.2,16772.0,120.24,120.24,120.16,120.2,16772.0
2016-04-11 13:10:00,120.19,120.21,120.16,120.18,14476.0,120.19,120.21,120.16,120.18,14476.0
2016-04-11 13:15:00,120.2,120.26,120.19,120.24,42190.0,120.2,120.26,120.19,120.24,42190.0
2016-04-11 13:20:00,120.24,120.27,120.2,120.2,34447.0,120.24,120.27,120.2,120.2,34447.0
2016-04-11 13:25:00,120.19,120.19,119.98,120.05,162878.0,120.19,120.19,119.98,120.05,162878.0
2016-04-11 13:30:00,120.04,120.07,120.01,120.04,36269.0,120.04,120.07,120.01,120.04,36269.0
2016-04-11 13:35:00,120.06,120.07,120.0,120.05,28247.0,120.06,120.07,120.0,120.05,28247.0
2016-04-11 13:40:00,120.06,120.08,120.01,120.02,18299.0,120.06,120.08,120.01,120.02,18299.0
2016-04-11 13:45:00,120.03,120.04,120.01,120.02,34810.0,120.03,120.04,120.01,120.02,34810.0
2016-04-11 13:50:00,120.0,120.05,119.98,120.02,42457.0,120.0,120.05,119.98,120.02,42457.0
2016-04-11 13:55:00,120.01,120.07,119.99,120.01,26245.0,120.01,120.07,119.99,120.01,26245.0
2016-04-11 14:00:00,120.03,120.03,119.96,119.99,42611.0,120.03,120.03,119.96,119.99,42611.0
2016-04-11 14:05:00,120.0,120.02,119.96,119.98,43846.0,120.0,120.02,119.96,119.98,43846.0
2016-04-11 14:10:00,119.97,120.01,119.94,120.01,52710.0,119.97,120.01,119.94,120.01,52710.0
2016-04-11 14:15:00,120.01,120.04,120.0,120.02,22883.0,120.01,120.04,120.0,120.02,22883.0
2016-04-11 14:20:00,120.02,120.07,120.02,120.06,54061.0,120.02,120.07,120.02,120.06,54061.0
2016-04-11 14:25:00,120.05,120.08,120.02,120.07,35615.0,120.05,120.08,120.02,120.07,35615.0
2016-04-11 14:30:00,120.06,120.07,120.01,120.02,25914.0,120.06,120.07,120.01,120.02,25914.0
2016-04-11 14:35:00,120.01,120.04,119.99,120.01,69783.0,120.01,120.04,119.99,120.01,69783.0
2016-04-11 14:40:00,120.03,120.07,120.01,120.07,14532.0,120.03,120.07,120.01,120.07,14532.0
2016-04-11 14:45:00,120.08,120.09,120.05,120.06,105448.0,120.08,120.09,120.05,120.06,105448.0
2016-04-11 14:50:00,120.06,120.11,120.05,120.1,21327.0,120.06,120.11,120.05,120.1,21327.0
2016-04-11 14:55:00,120.11,120.13,120.1,120.11,62259.0,120.11,120.13,120.1,120.11,62259.0
2016-04-11 15:00:00,120.12,120.17,120.09,120.14,34112.0,120.12,120.17,120.09,120.14,34112.0
2016-04-11 15:05:00,120.15,120.15,120.11,120.12,60542.0,120.15,120.15,120.11,120.12,60542.0
2016-04-11 15:10:00,120.11,120.14,120.09,120.14,32587.0,120.11,120.14,120.09,120.14,32587.0
2016-04-11 15:15:00,120.13,120.14,120.08,120.08,48228.0,120.13,120.14,120.08,120.08,48228.0
2016-04-11 15:20:00,120.08,120.09,120.06,120.07,71427.0,120.08,120.09,120.06,120.07,71427.0
2016-04-11 15:25:00,120.07,120.1,120.06,120.1,85862.0,120.07,120.1,120.06,120.1,85862.0
2016-04-11 15:30:00,120.09,120.1,120.0,120.0,89981.0,120.09,120.1,120.0,120.0,89981.0
2016-04-11 15:35:00,120.0,120.03,119.95,119.96,97916.0,120.0,120.03,119.95,119.96,97916.0
2016-04-11 15:40:00,119.96,119.97,119.87,119.94,100524.0,119.96,119.97,119.87,119.94,100524.0
2016-04-11 15:45:00,119.94,120.07,119.91,120.0,213993.0,119.94,120.07,119.91,120.0,213993.0
2016-04-11 15:50:00,120.0,120.05,119.95,120.04,229368.0,120.0,120.05,119.95,120.04,229368.0
2016-04-11 15:55:00,120.03,120.06,119.99,120.04,423158.0,120.03,120.06,119.99,120.04,423158.0
2016-04-12 09:30:00,120.23,120.25,120.12,120.2,530182.0,120.23,120.25,120.12,120.2,530182.0
2016-04-12 09:35:00,120.19,120.26,119.96,120.06,587975.0,120.19,120.26,119.96,120.06,587975.0
2016-04-12 09:40:00,120.06,120.31,120.06,120.22,173445.0,120.06,120.31,120.06,120.22,173445.0
2016-04-12 09:45:00,120.21,120.34,120.11,120.34,120567.0,120.21,120.34,120.11,120.34,120567.0
2016-04-12 09:50:00,120.33,120.34,119.97,120.07,400303.0,120.33,120.34,119.97,120.07,400303.0
2016-04-12 09:55:00,120.07,120.08,119.78,119.8,360567.0,120.07,120.08,119.78,119.8,360567.0
2016-04-12 10:00:00,119.79,119.92,119.75,119.8,755089.0,119.79,119.92,119.75,119.8,755089.0
2016-04-12 10:05:00,119.81,119.81,119.64,119.64,171318.0,119.81,119.81,119.64,119.64,171318.0
2016-04-12 10:10:00,119.67,119.86,119.55,119.82,111677.0,119.67,119.86,119.55,119.82,111677.0
2016-04-12 10:15:00,119.82,119.87,119.75,119.84,71178.0,119.82,119.87,119.75,119.84,71178.0
2016-04-12 10:20:00,119.85,119.93,119.84,119.91,84676.0,119.85,119.93,119.84,119.91,84676.0
2016-04-12 10:25:00,119.92,119.96,119.85,119.91,53119.0,119.92,119.96,119.85,119.91,53119.0
2016-04-12 10:30:00,119.9,119.99,119.84,119.98,55487.0,119.9,119.99,119.84,119.98,55487.0
2016-04-12 10:35:00,119.98,120.02,119.89,119.9,55332.0,119.98,120.02,119.89,119.9,55332.0
2016-04-12 10:40:00,119.91,119.94,119.88,119.9,23680.0,119.91,119.94,119.88,119.9,23680.0
2016-04-12 10:45:00,119.89,119.92,119.85,119.9,59847.0,119.89,119.92,119.85,119.9,59847.0
2016-04-12 10:50:00,119.88,119.88,119.59,119.79,99583.0,119.88,119.88,119.59,119.79,99583.0
2016-04-12 10:55:00,119.76,119.86,119.68,119.86,61373.0,119.76,119.86,119.68,119.86,61373.0
2016-04-12 11:00:00,119.87,119.9,119.8,119.8,26907.0,119.87,119.9,119.8,119.8,26907.0
2016-04-12 11:05:00,119.8,119.81,119.72,119.76,160797.0,119.8,119.81,119.72,119.76,160797.0
2016-04-12 11:10:00,119.76,119.87,119.74,119.86,198026.0,119.76,119.87,119.74,119.86,198026.0
2016-04-12 11:15:00,119.87,119.91,119.85,119.86,41198.0,119.87,119.91,119.85,119.86,41198.0
2016-04-12 11:20:00,119.88,119.97,119.88,119.92,31443.0,119.88,119.97,119.88,119.92,31443.0
2016-04-12 11:25:00,119.93,119.97,119.9,119.97,88312.0,119.93,119.97,119.9,119.97,88312.0
2016-04-12 11:30:00,119.95,120.0,119.9,119.99,62283.0,119.95,120.0,119.9,119.99,62283.0
2016-04-12 11:35:00,119.99,120.08,119.99,120.05,78890.0,119.99,120.08,119.99,120.05,78890.0
2016-04-12 11:40:00,120.04,120.25,120.04,120.17,84801.0,120.04,120.25,120.04,120.17,84801.0
2016-04-12 11:45:00,120.17,120.23,120.09,120.1,99665.0,120.17,120.23,120.09,120.1,99665.0
2016-04-12 11:50:00,120.1,120.13,120.03,120.12,102316.0,120.1,120.13,120.03,120.12,102316.0
2016-04-12 11:55:00,120.11,120.17,120.09,120.12,41649.0,120.11,120.17,120.09,120.12,41649.0
2016-04-12 12:00:00,120.11,120.11,119.9,119.92,53846.0,120.11,120.11,119.9,119.92,53846.0
2016-04-12 12:05:00,119.92,119.95,119.86,119.88,51207.0,119.92,119.95,119.86,119.88,51207.0
2016-04-12 12:10:00,119.87,119.92,119.82,119.89,18400.0,119.87,119.92,119.82,119.89,18400.0
2016-04-12 12:15:00,119.89,119.9,119.8,119.85,42661.0,119.89,119.9,119.8,119.85,42661.0
2016-04-12 12:20:00,119.86,119.95,119.86,119.94,72675.0,119.86,119.95,119.86,119.94,72675.0
2016-04-12 12:25:00,119.92,119.96,119.9,119.93,27237.0,119.92,119.96,119.9,119.93,27237.0
2016-04-12 12:30:00,119.93,120.0,119.89,119.99,11942.0,119.93,120.0,119.89,119.99,11942.0
2016-04-12 12:35:00,120.0,120.05,119.98,119.99,27632.0,120.0,120.05,119.98,119.99,27632.0
2016-04-12 12:40:00,119.99,120.0,119.95,119.96,26464.0,119.99,120.0,119.95,119.96,26464.0
2016-04-12 12:45:00,119.96,120.03,119.95,119.99,38615.0,119.96,120.03,119.95,119.99,38615.0
2016-04-12 12:50:00,119.99,119.99,119.93,119.94,18319.0,119.99,119.99,119.93,119.94,18319.0
2016-04-12 12:55:00,119.95,120.03,119.91,119.92,38283.0,119.95,120.03,119.91,119.92,38283.0
2016-04-12 13:00:00,119.92,120.02,119.91,120.01,38091.0,119.92,120.02,119.91,120.01,38091.0
2016-04-12 13:05:00,120.01,120.09,120.0,120.08,20346.0,120.01,120.09,120.0,120.08,20346.0
2016-04-12 13:10:00,120.08,120.13,120.06,120.11,38364.0,120.08,120.13,120.06,120.11,38364.0
2016-04-12 13:15:00,120.1,120.27,120.1,120.26,63515.0,120.1,120.27,120.1,120.26,63515.0
2016-04-12 13:20:00,120.26,120.31,120.21,120.24,66337.0,120.26,120.31,120.21,120.24,66337.0
2016-04-12 13:25:00,120.22,120.35,120.19,120.32,29210.0,120.22,120.35,120.19,120.32,29210.0
2016-04-12 13:30:00,120.31,120.34,120.23,120.23,50178.0,120.31,120.34,120.23,120.23,50178.0
2016-04-12 13:35:00,120.23,120.31,120.22,120.27,37388.0,120.23,120.31,120.22,120.27,37388.0
2016-04-12 13:40:00,120.26,120.29,120.06,120.16,94235.0,120.26,120.29,120.06,120.16,94235.0
2016-04-12 13:45:00,120.16,120.16,120.1,120.1,28637.0,120.16,120.16,120.1,120.1,28637.0
2016-04-12 13:50:00,120.11,120.19,120.08,120.18,37571.0,120.11,120.19,120.08,120.18,37571.0
2016-04-12 13:55:00,120.2,120.29,120.19,120.28,106940.0,120.2,120.29,120.19,120.28,106940.0
2016-04-12 14:00:00,120.27,120.29,120.21,120.23,163289.0,120.27,120.29,120.21,120.23,163289.0
2016-04-12 14:05:00,120.23,120.23,120.17,120.18,27155.0,120.23,120.23,120.17,120.18,27155.0
2016-04-12 14:10:00,120.18,120.21,120.17,120.2,98910.0,120.18,120.21,120.17,120.2,98910.0
2016-04-12 14:15:00,120.2,120.21,120.12,120.13,128213.0,120.2,120.21,120.12,120.13,128213.0
2016-04-12 14:20:00,120.13,120.32,120.07,120.24,335810.0,120.13,120.32,120.07,120.24,335810.0
2016-04-12 14:25:00,120.24,120.24,120.18,120.21,28374.0,120.24,120.24,120.18,120.21,28374.0
2016-04-12 14:30:00,120.2,120.25,120.14,120.23,24865.0,120.2,120.25,120.14,120.23,24865.0
2016-04-12 14:35:00,120.23,120.24,120.17,120.18,25064.0,120.23,120.24,120.17,120.18,25064.0
2016-04-12 14:40:00,120.17,120.22,119.95,119.96,239391.0,120.17,120.22,119.95,119.96,239391.0
2016-04-12 14:45:00,119.97,120.06,119.97,120.01,80668.0,119.97,120.06,119.97,120.01,80668.0
2016-04-12 14:50:00,120.02,120.24,120.02,120.17,138458.0,120.02,120.24,120.02,120.17,138458.0
2016-04-12 14:55:00,120.17,120.22,120.14,120.14,28178.0,120.17,120.22,120.14,120.14,28178.0
2016-04-12 15:00:00,120.14,120.16,120.09,120.1,52656.0,120.14,120.16,120.09,120.1,52656.0
2016-04-12 15:05:00,120.1,120.14,120.04,120.12,45822.0,120.1,120.14,120.04,120.12,45822.0
2016-04-12 15:10:00,120.12,120.19,120.12,120.17,36175.0,120.12,120.19,120.12,120.17,36175.0
2016-04-12 15:15:00,120.17,120.2,120.14,120.18,78885.0,120.17,120.2,120.14,120.18,78885.0
2016-04-12 15:20:00,120.19,120.22,120.15,120.21,104633.0,120.19,120.22,120.15,120.21,104633.0
2016-04-12 15:25:00,120.2,120.21,120.11,120.12,66918.0,120.2,120.21,120.11,120.12,66918.0
2016-04-12 15:30:00,120.13,120.14,120.12,120.14,61141.0,120.13,120.14,120.12,120.14,61141.0
2016-04-12 15:35:00,120.14,120.23,120.13,120.21,86056.0,120.14,120.23,120.13,120.21,86056.0
2016-04-12 15:40:00,120.22,120.23,120.15,120.17,113609.0,120.22,120.23,120.15,120.17,113609.0
2016-04-12 15:45:00,120.17,120.18,120.11,120.17,153010.0,120.17,120.18,120.11,120.17,153010.0
2016-04-12 15:50:00,120.17,120.19,120.15,120.17,132943.0,120.17,120.19,120.15,120.17,132943.0
2016-04-12 15:55:00,120.16,120.17,120.04,120.05,350278.0,120.16,120.17,120.04,120.05,350278.0
2016-04-13 09:30:00,119.37,119.43,119.28,119.35,188617.0,119.37,119.43,119.28,119.35,188617.0
2016-04-13 09:35:00,119.35,119.35,119.23,119.28,183570.0,119.35,119.35,119.23,119.28,183570.0
2016-04-13 09:40:00,119.28,119.31,119.22,119.25,156709.0,119.28,119.31,119.22,119.25,156709.0
2016-04-13 09:45:00,119.24,119.24,118.93,118.98,196019.0,119.24,119.24,118.93,118.98,196019.0
2016-04-13 09:50:00,118.96,118.96,118.78,118.9,296970.0,118.96,118.96,118.78,118.9,296970.0
2016-04-13 09:55:00,118.91,119.03,118.91,119.02,105824.0,118.91,119.03,118.91,119.02,105824.0
2016-04-13 10:00:00,119.01,119.13,118.99,119.11,162181.0,119.01,119.13,118.99,119.11,162181.0
2016-04-13 10:05:00,119.1,119.13,119.03,119.1,85017.0,119.1,119.13,119.03,119.1,85017.0
2016-04-13 10:10:00,119.11,119.27,119.1,119.18,119742.0,119.11,119.27,119.1,119.18,119742.0
2016-04-13 10:15:00,119.2,119.35,119.18,119.28,113382.0,119.2,119.35,119.18,119.28,113382.0
2016-04-13 10:20:00,119.28,119.3,119.22,119.24,51308.0,119.28,119.3,119.22,119.24,51308.0
2016-04-13 10:25:00,119.23,119.26,119.17,119.26,61267.0,119.23,119.26,119.17,119.26,61267.0
2016-04-13 10:30:00,119.27,119.34,119.13,119.22,93779.0,119.27,119.34,119.13,119.22,93779.0
2016-04-13 10:35:00,119.19,119.24,119.15,119.21,40801.0,119.19,119.24,119.15,119.21,40801.0
2016-04-13 10:40:00,119.21,119.24,119.16,119.22,23703.0,119.21,119.24,119.16,119.22,23703.0
2016-04-13 10:45:00,119.22,119.35,119.21,119.29,71140.0,119.22,119.35,119.21,119.29,71140.0
2016-04-13 10:50:00,119.3,119.39,119.25,119.31,87837.0,119.3,119.39,119.25,119.31,87837.0
2016-04-13 10:55:00,119.31,119.32,119.18,119.25,87820.0,119.31,119.32,119.18,119.25,87820.0
2016-04-13 11:00:00,119.26,119.37,119.23,119.28,87309.0,119.26,119.37,119.23,119.28,87309.0
2016-04-13 11:05:00,119.25,119.3,119.22,119.22,42229.0,119.25,119.3,119.22,119.22,42229.0
2016-04-13 11:10:00,119.21,119.21,119.08,119.16,132823.0,119.21,119.21,119.08,119.16,132823.0
2016-04-13 11:15:00,119.17,119.17,119.01,119.07,85513.0,119.17,119.17,119.01,119.07,85513.0
2016-04-13 11:20:00,119.05,119.06,118.99,119.05,428793.0,119.05,119.06,118.99,119.05,428793.0
2016-04-13 11:25:00,119.04,119.1,118.96,118.98,155893.0,119.04,119.1,118.96,118.98,155893.0
2016-04-13 11:30:00,118.97,118.97,118.87,118.87,206678.0,118.97,118.97,118.87,118.87,206678.0
2016-04-13 11:35:00,118.88,118.96,118.81,118.94,114500.0,118.88,118.96,118.81,118.94,114500.0
2016-04-13 11:40:00,118.94,118.98,118.9,118.96,71679.0,118.94,118.98,118.9,118.96,71679.0
2016-04-13 11:45:00,118.96,118.98,118.89,118.9,57315.0,118.96,118.98,118.89,118.9,57315.0
2016-04-13 11:50:00,118.9,118.99,118.76,118.97,411621.0,118.9,118.99,118.76,118.97,411621.0
2016-04-13 11:55:00,118.97,119.03,118.94,118.97,86456.0,118.97,119.03,118.94,118.97,86456.0
2016-04-13 12:00:00,118.98,119.0,118.91,119.0,36060.0,118.98,119.0,118.91,119.0,36060.0
2016-04-13 12:05:00,119.0,119.09,118.99,119.03,130593.0,119.0,119.09,118.99,119.03,130593.0
2016-04-13 12:10:00,119.03,119.05,119.0,119.03,36388.0,119.03,119.05,119.0,119.03,36388.0
2016-04-13 12:15:00,119.03,119.05,118.91,119.0,77216.0,119.03,119.05,118.91,119.0,77216.0
2016-04-13 12:20:00,118.99,119.09,118.99,119.07,18729.0,118.99,119.09,118.99,119.07,18729.0
2016-04-13 12:25:00,119.05,119.08,118.97,118.99,62139.0,119.05,119.08,118.97,118.99,62139.0
2016-04-13 12:30:00,118.99,119.01,118.95,118.98,34415.0,118.99,119.01,118.95,118.98,34415.0
2016-04-13 12:35:00,118.98,119.06,118.96,119.06,56581.0,118.98,119.06,118.96,119.06,56581.0
2016-04-13 12:40:00,119.06,119.07,118.98,118.98,51979.0,119.06,119.07,118.98,118.98,51979.0
2016-04-13 12:45:00,118.97,119.08,118.97,118.99,41471.0,118.97,119.08,118.97,118.99,41471.0
2016-04-13 12:50:00,118.98,119.1,118.98,119.1,21879.0,118.98,119.1,118.98,119.1,21879.0
2016-04-13 12:55:00,119.09,119.13,119.07,119.08,32162.0,119.09,119.13,119.07,119.08,32162.0
2016-04-13 13:00:00,119.08,119.2,119.08,119.13,33715.0,119.08,119.2,119.08,119.13,33715.0
2016-04-13 13:05:00,119.12,119.15,119.09,119.1,22101.0,119.12,119.15,119.09,119.1,22101.0
2016-04-13 13:10:00,119.09,119.17,119.08,119.13,14564.0,119.09,119.17,119.08,119.13,14564.0
2016-04-13 13:15:00,119.13,119.13,119.08,119.09,27659.0,119.13,119.13,119.08,119.09,27659.0
2016-04-13 13:20:00,119.07,119.07,118.99,118.99,38232.0,119.07,119.07,118.99,118.99,38232.0
2016-04-13 13:25:00,118.99,119.16,118.99,119.1,35088.0,118.99,119.16,118.99,119.1,35088.0
2016-04-13 13:30:00,119.09,119.15,119.08,119.1,25721.0,119.09,119.15,119.08,119.1,25721.0
2016-04-13 13:35:00,119.1,119.18,119.1,119.14,36241.0,119.1,119.18,119.1,119.14,36241.0
2016-04-13 13:40:00,119.13,119.14,119.07,119.11,32997.0,119.13,119.14,119.07,119.11,32997.0
2016-04-13 13:45:00,119.11,119.15,119.11,119.13,22316.0,119.11,119.15,119.11,119.13,22316.0
2016-04-13 13:50:00,119.13,119.18,119.13,119.16,23067.0,119.13,119.18,119.13,119.16,23067.0
2016-04-13 13:55:00,119.16,119.17,119.12,119.14,13312.0,119.16,119.17,119.12,119.14,13312.0
2016-04-13 14:00:00,119.15,119.18,119.1,119.1,11129.0,119.15,119.18,119.1,119.1,11129.0
2016-04-13 14:05:00,119.1,119.12,119.06,119.08,72859.0,119.1,119.12,119.06,119.08,72859.0
2016-04-13 14:10:00,119.08,119.12,119.06,119.08,30552.0,119.08,119.12,119.06,119.08,30552.0
2016-04-13 14:15:00,119.08,119.12,119.07,119.12,13161.0,119.08,119.12,119.07,119.12,13161.0
2016-04-13 14:20:00,119.12,119.14,119.08,119.13,22601.0,119.12,119.14,119.08,119.13,22601.0
2016-04-13 14:25:00,119.11,119.14,119.08,119.09,38754.0,119.11,119.14,119.08,119.09,38754.0
2016-04-13 14:30:00,119.09,119.11,119.04,119.04,20197.0,119.09,119.11,119.04,119.04,20197.0
2016-04-13 14:35:00,119.04,119.09,119.03,119.06,24764.0,119.04,119.09,119.03,119.06,24764.0
2016-04-13 14:40:00,119.06,119.08,119.03,119.05,41512.0,119.06,119.08,119.03,119.05,41512.0
2016-04-13 14:45:00,119.06,119.06,119.03,119.05,12536.0,119.06,119.06,119.03,119.05,12536.0
2016-04-13 14:50:00,119.06,119.09,119.01,119.03,23429.0,119.06,119.09,119.01,119.03,23429.0
2016-04-13 14:55:00,119.02,119.02,118.87,118.87,212800.0,119.02,119.02,118.87,118.87,212800.0
2016-04-13 15:00:00,118.87,118.88,118.82,118.85,70841.0,118.87,118.88,118.82,118.85,70841.0
2016-04-13 15:05:00,118.85,118.9,118.84,118.84,39353.0,118.85,118.9,118.84,118.84,39353.0
2016-04-13 15:10:00,118.84,118.85,118.56,118.67,114725.0,118.84,118.85,118.56,118.67,114725.0
2016-04-13 15:15:00,118.68,118.69,118.6,118.67,91929.0,118.68,118.69,118.6,118.67,91929.0
2016-04-13 15:20:00,118.67,118.7,118.57,118.59,80119.0,118.67,118.7,118.57,118.59,80119.0
2016-04-13 15:25:00,118.59,118.74,118.58,118.7,110245.0,118.59,118.74,118.58,118.7,110245.0
2016-04-13 15:30:00,118.7,118.72,118.68,118.68,150531.0,118.7,118.72,118.68,118.68,150531.0
2016-04-13 15:35:00,118.69,118.71,118.68,118.7,101005.0,118.69,118.71,118.68,118.7,101005.0
2016-04-13 15:40:00,118.7,118.8,118.69,118.79,156550.0,118.7,118.8,118.69,118.79,156550.0
2016-04-13 15:45:00,118.8,118.87,118.77,118.78,131225.0,118.8,118.87,118.77,118.78,131225.0
2016-04-13 15:50:00,118.79,118.79,118.67,118.68,298493.0,118.79,118.79,118.67,118.68,298493.0
2016-04-13 15:55:00,118.68,118.8,118.62,118.78,325886.0,118.68,118.8,118.62,118.78,325886.0
2016-04-14 09:30:00,118.09,118.16,118.04,118.09,104888.0,118.09,118.16,118.04,118.09,104888.0
2016-04-14 09:35:00,118.1,118.19,118.08,118.11,94628.0,118.1,118.19,118.08,118.11,94628.0
2016-04-14 09:40:00,118.11,118.12,117.94,117.97,93115.0,118.11,118.12,117.94,117.97,93115.0
2016-04-14 09:45:00,117.96,118.01,117.7,117.74,198063.0,117.96,118.01,117.7,117.74,198063.0
2016-04-14 09:50:00,117.74,117.86,117.6,117.83,387270.0,117.74,117.86,117.6,117.83,387270.0
2016-04-14 09:55:00,117.84,118.02,117.83,117.94,385412.0,117.84,118.02,117.83,117.94,385412.0
2016-04-14 10:00:00,117.95,117.98,117.85,117.92,275828.0,117.95,117.98,117.85,117.92,275828.0
2016-04-14 10:05:00,117.92,117.98,117.9,117.94,152989.0,117.92,117.98,117.9,117.94,152989.0
2016-04-14 10:10:00,117.93,117.94,117.78,117.85,124260.0,117.93,117.94,117.78,117.85,124260.0
2016-04-14 10:15:00,117.85,117.94,117.83,117.93,57258.0,117.85,117.94,117.83,117.93,57258.0
2016-04-14 10:20:00,117.94,117.95,117.88,117.93,59746.0,117.94,117.95,117.88,117.93,59746.0
2016-04-14 10:25:00,117.93,117.94,117.8,117.84,102623.0,117.93,117.94,117.8,117.84,102623.0
2016-04-14 10:30:00,117.83,117.86,117.73,117.77,119077.0,117.83,117.86,117.73,117.77,119077.0
2016-04-14 10:35:00,117.76,117.77,117.61,117.68,144008.0,117.76,117.77,117.61,117.68,144008.0
2016-04-14 10:40:00,117.68,117.8,117.64,117.77,262094.0,117.68,117.8,117.64,117.77,262094.0
2016-04-14 10:45:00,117.77,117.81,117.71,117.74,223527.0,117.77,117.81,117.71,117.74,223527.0
2016-04-14 10:50:00,117.74,117.77,117.63,117.67,70295.0,117.74,117.77,117.63,117.67,70295.0
2016-04-14 10:55:00,117.67,117.72,117.55,117.68,142394.0,117.67,117.72,117.55,117.68,142394.0
2016-04-14 11:00:00,117.69,117.73,117.47,117.64,233660.0,117.69,117.73,117.47,117.64,233660.0
2016-04-14 11:05:00,117.64,117.71,117.58,117.63,247833.0,117.64,117.71,117.58,117.63,247833.0
2016-04-14 11:10:00,117.63,117.78,117.56,117.61,257905.0,117.63,117.78,117.56,117.61,257905.0
2016-04-14 11:15:00,117.61,117.74,117.59,117.71,143600.0,117.61,117.74,117.59,117.71,143600.0
2016-04-14 11:20:00,117.71,117.74,117.67,117.68,63800.0,117.71,117.74,117.67,117.68,63800.0
2016-04-14 11:25:00,117.67,117.7,117.64,117.7,46604.0,117.67,117.7,117.64,117.7,46604.0
2016-04-14 11:30:00,117.7,117.7,117.53,117.61,138827.0,117.7,117.7,117.53,117.61,138827.0
2016-04-14 11:35:00,117.6,117.62,117.57,117.59,30339.0,117.6,117.62,117.57,117.59,30339.0
2016-04-14 11:40:00,117.57,117.59,117.25,117.33,309923.0,117.57,117.59,117.25,117.33,309923.0
2016-04-14 11:45:00,117.32,117.33,117.12,117.26,258924.0,117.32,117.33,117.12,117.26,258924.0
2016-04-14 11:50:00,117.28,117.32,117.2,117.28,184501.0,117.28,117.32,117.2,117.28,184501.0
2016-04-14 11:55:00,117.29,117.29,117.14,117.14,121645.0,117.29,117.29,117.14,117.14,121645.0
2016-04-14 12:00:00,117.14,117.23,117.05,117.16,141988.0,117.14,117.23,117.05,117.16,141988.0
2016-04-14 12:05:00,117.16,117.23,117.06,117.14,101058.0,117.16,117.23,117.06,117.14,101058.0
2016-04-14 12:10:00,117.14,117.19,117.06,117.06,120704.0,117.14,117.19,117.06,117.06,120704.0
2016-04-14 12:15:00,117.06,117.12,117.0,117.05,170094.0,117.06,117.12,117.0,117.05,170094.0
2016-04-14 12:20:00,117.05,117.11,117.0,117.11,99649.0,117.05,117.11,117.0,117.11,99649.0
2016-04-14 12:25:00,117.11,117.23,117.1,117.17,250608.0,117.11,117.23,117.1,117.17,250608.0
2016-04-14 12:30:00,117.15,117.2,117.1,117.12,130125.0,117.15,117.2,117.1,117.12,130125.0
2016-04-14 12:35:00,117.1,117.14,117.06,117.08,33943.0,117.1,117.14,117.06,117.08,33943.0
2016-04-14 12:40:00,117.09,117.18,117.09,117.14,111754.0,117.09,117.18,117.09,117.14,111754.0
2016-04-14 12:45:00,117.14,117.15,117.1,117.13,44765.0,117.14,117.15,117.1,117.13,44765.0
2016-04-14 12:50:00,117.13,117.15,117.01,117.07,97162.0,117.13,117.15,117.01,117.07,97162.0
2016-04-14 12:55:00,117.07,117.08,117.0,117.07,143877.0,117.07,117.08,117.0,117.07,143877.0
2016-04-14 13:00:00,117.08,117.2,117.06,117.2,89239.0,117.08,117.2,117.06,117.2,89239.0
2016-04-14 13:05:00,117.2,117.2,117.16,117.19,24665.0,117.2,117.2,117.16,117.19,24665.0
2016-04-14 13:10:00,117.19,117.25,117.17,117.19,75766.0,117.19,117.25,117.17,117.19,75766.0
2016-04-14 13:15:00,117.2,117.21,117.09,117.1,43176.0,117.2,117.21,117.09,117.1,43176.0
2016-04-14 13:20:00,117.1,117.16,117.08,117.14,98222.0,117.1,117.16,117.08,117.14,98222.0
2016-04-14 13:25:00,117.15,117.16,117.02,117.06,68898.0,117.15,117.16,117.02,117.06,68898.0
2016-04-14 13:30:00,117.05,117.12,117.02,117.04,93143.0,117.05,117.12,117.02,117.04,93143.0
2016-04-14 13:35:00,117.03,117.07,117.02,117.06,41467.0,117.03,117.07,117.02,117.06,41467.0
2016-04-14 13:40:00,117.06,117.09,117.05,117.08,121521.0,117.06,117.09,117.05,117.08,121521.0
2016-04-14 13:45:00,117.08,117.09,117.04,117.07,50655.0,117.08,117.09,117.04,117.07,50655.0
2016-04-14 13:50:00,117.07,117.15,117.05,117.13,133411.0,117.07,117.15,117.05,117.13,133411.0
2016-04-14 13:55:00,117.13,117.15,117.11,117.12,38651.0,117.13,117.15,117.11,117.12,38651.0
2016-04-14 14:00:00,117.12,117.13,117.08,117.12,54909.0,117.12,117.13,117.08,117.12,54909.0
2016-04-14 14:05:00,117.11,117.13,117.09,117.11,42114.0,117.11,117.13,117.09,117.11,42114.0
2016-04-14 14:10:00,117.1,117.18,117.1,117.18,82056.0,117.1,117.18,117.1,117.18,82056.0
2016-04-14 14:15:00,117.18,117.19,117.1,117.13,119375.0,117.18,117.19,117.1,117.13,119375.0
2016-04-14 14:20:00,117.14,117.16,117.11,117.12,30917.0,117.14,117.16,117.11,117.12,30917.0
2016-04-14 14:25:00,117.12,117.16,117.11,117.13,93221.0,117.12,117.16,117.11,117.13,93221.0
2016-04-14 14:30:00,117.13,117.39,117.12,117.29,306974.0,117.13,117.39,117.12,117.29,306974.0
2016-04-14 14:35:00,117.3,117.37,117.29,117.3,50827.0,117.3,117.37,117.29,117.3,50827.0
2016-04-14 14:40:00,117.31,117.31,117.25,117.29,129813.0,117.31,117.31,117.25,117.29,129813.0
2016-04-14 14:45:00,117.28,117.29,117.02,117.17,336845.0,117.28,117.29,117.02,117.17,336845.0
2016-04-14 14:50:00,117.17,117.18,117.12,117.14,29305.0,117.17,117.18,117.12,117.14,29305.0
2016-04-14 14:55:00,117.13,117.14,117.09,117.14,98375.0,117.13,117.14,117.09,117.14,98375.0
2016-04-14 15:00:00,117.15,117.24,117.13,117.22,44561.0,117.15,117.24,117.13,117.22,44561.0
2016-04-14 15:05:00,117.22,117.22,117.11,117.18,71636.0,117.22,117.22,117.11,117.18,71636.0
2016-04-14 15:10:00,117.18,117.19,117.13,117.14,73830.0,117.18,117.19,117.13,117.14,73830.0
2016-04-14 15:15:00,117.14,117.15,117.13,117.13,41296.0,117.14,117.15,117.13,117.13,41296.0
2016-04-14 15:20:00,117.13,117.14,117.01,117.02,72758.0,117.13,117.14,117.01,117.02,72758.0
2016-04-14 15:25:00,117.01,117.05,117.01,117.04,51665.0,117.01,117.05,117.01,117.04,51665.0
2016-04-14 15:30:00,117.04,117.11,117.04,117.1,112332.0,117.04,117.11,117.04,117.1,112332.0
2016-04-14 15:35:00,117.1,117.1,117.02,117.02,144384.0,117.1,117.1,117.02,117.02,144384.0
2016-04-14 15:40:00,117.02,117.04,116.95,116.96,419271.0,117.02,117.04,116.95,116.96,419271.0
2016-04-14 15:45:00,116.95,117.08,116.95,117.08,334019.0,116.95,117.08,116.95,117.08,334019.0
2016-04-14 15:50:00,117.08,117.09,117.0,117.01,283956.0,117.08,117.09,117.0,117.01,283956.0
2016-04-14 15:55:00,117.01,117.1,116.99,117.08,653539.0,117.01,117.1,116.99,117.08,653539.0
2016-04-15 09:30:00,117.33,117.39,117.31,117.33,180594.0,117.33,117.39,117.31,117.33,180594.0
2016-04-15 09:35:00,117.34,117.47,117.24,117.43,139994.0,117.34,117.47,117.24,117.43,139994.0
2016-04-15 09:40:00,117.42,117.46,117.3,117.36,74157.0,117.42,117.46,117.3,117.36,74157.0
2016-04-15 09:45:00,117.35,117.37,117.31,117.37,58105.0,117.35,117.37,117.31,117.37,58105.0
2016-04-15 09:50:00,117.36,117.37,117.19,117.35,77452.0,117.36,117.37,117.19,117.35,77452.0
2016-04-15 09:55:00,117.36,117.4,117.26,117.27,101853.0,117.36,117.4,117.26,117.27,101853.0
2016-04-15 10:00:00,117.27,117.61,117.27,117.58,138970.0,117.27,117.61,117.27,117.58,138970.0
2016-04-15 10:05:00,117.57,117.59,117.46,117.48,153685.0,117.57,117.59,117.46,117.48,153685.0
2016-04-15 10:10:00,117.49,117.62,117.48,117.59,74875.0,117.49,117.62,117.48,117.59,74875.0
2016-04-15 10:15:00,117.58,117.63,117.53,117.6,53308.0,117.58,117.63,117.53,117.6,53308.0
2016-04-15 10:20:00,117.59,117.63,117.52,117.55,56073.0,117.59,117.63,117.52,117.55,56073.0
2016-04-15 10:25:00,117.55,117.57,117.48,117.54,46118.0,117.55,117.57,117.48,117.54,46118.0
2016-04-15 10:30:00,117.55,117.57,117.48,117.49,41006.0,117.55,117.57,117.48,117.49,41006.0
2016-04-15 10:35:00,117.48,117.54,117.44,117.51,35901.0,117.48,117.54,117.44,117.51,35901.0
2016-04-15 10:40:00,117.51,117.58,117.51,117.55,35959.0,117.51,117.58,117.51,117.55,35959.0
2016-04-15 10:45:00,117.55,117.56,117.5,117.5,79347.0,117.55,117.56,117.5,117.5,79347.0
2016-04-15 10:50:00,117.51,117.57,117.5,117.56,75142.0,117.51,117.57,117.5,117.56,75142.0
2016-04-15 10:55:00,117.56,117.57,117.5,117.51,56001.0,117.56,117.57,117.5,117.51,56001.0
2016-04-15 11:00:00,117.51,117.52,117.44,117.46,76837.0,117.51,117.52,117.44,117.46,76837.0
2016-04-15 11:05:00,117.46,117.52,117.45,117.51,27260.0,117.46,117.52,117.45,117.51,27260.0
2016-04-15 11:10:00,117.51,117.53,117.49,117.51,21974.0,117.51,117.53,117.49,117.51,21974.0
2016-04-15 11:15:00,117.5,117.54,117.48,117.53,32902.0,117.5,117.54,117.48,117.53,32902.0
2016-04-15 11:20:00,117.53,117.59,117.52,117.59,51129.0,117.53,117.59,117.52,117.59,51129.0
2016-04-15 11:25:00,117.58,117.61,117.53,117.57,44724.0,117.58,117.61,117.53,117.57,44724.0
2016-04-15 11:30:00,117.58,117.68,117.57,117.68,81458.0,117.58,117.68,117.57,117.68,81458.0
2016-04-15 11:35:00,117.68,117.79,117.63,117.75,73458.0,117.68,117.79,117.63,117.75,73458.0
2016-04-15 11:40:00,117.75,117.99,117.73,117.87,166589.0,117.75,117.99,117.73,117.87,166589.0
2016-04-15 11:45:00,117.87,117.89,117.84,117.88,45077.0,117.87,117.89,117.84,117.88,45077.0
2016-04-15 11:50:00,117.89,117.92,117.86,117.9,44202.0,117.89,117.92,117.86,117.9,44202.0
2016-04-15 11:55:00,117.91,117.91,117.84,117.87,54899.0,117.91,117.91,117.84,117.87,54899.0
2016-04-15 12:00:00,117.86,118.12,117.86,118.03,190555.0,117.86,118.12,117.86,118.03,190555.0
2016-04-15 12:05:00,118.03,118.04,117.93,117.93,65861.0,118.03,118.04,117.93,117.93,65861.0
2016-04-15 12:10:00,117.93,117.99,117.92,117.95,40569.0,117.93,117.99,117.92,117.95,40569.0
2016-04-15 12:15:00,117.95,117.95,117.83,117.84,50090.0,117.95,117.95,117.83,117.84,50090.0
2016-04-15 12:20:00,117.84,117.94,117.84,117.94,43330.0,117.84,117.94,117.84,117.94,43330.0
2016-04-15 12:25:00,117.94,118.03,117.94,118.01,25778.0,117.94,118.03,117.94,118.01,25778.0
2016-04-15 12:30:00,118.01,118.07,117.99,118.04,77092.0,118.01,118.07,117.99,118.04,77092.0
2016-04-15 12:35:00,118.05,118.06,117.93,117.98,93446.0,118.05,118.06,117.93,117.98,93446.0
2016-04-15 12:40:00,117.99,118.0,117.93,117.95,19468.0,117.99,118.0,117.93,117.95,19468.0
2016-04-15 12:45:00,117.95,117.98,117.92,117.97,25418.0,117.95,117.98,117.92,117.97,25418.0
2016-04-15 12:50:00,117.97,117.99,117.94,117.95,35472.0,117.97,117.99,117.94,117.95,35472.0
2016-04-15 12:55:00,117.95,117.95,117.89,117.93,33742.0,117.95,117.95,117.89,117.93,33742.0
2016-04-15 13:00:00,117.94,118.01,117.92,117.98,93619.0,117.94,118.01,117.92,117.98,93619.0
2016-04-15 13:05:00,117.98,118.05,117.98,117.99,180154.0,117.98,118.05,117.98,117.99,180154.0
2016-04-15 13:10:00,118.0,118.01,117.93,117.94,82783.0,118.0,118.01,117.93,117.94,82783.0
2016-04-15 13:15:00,117.93,117.96,117.89,117.95,29958.0,117.93,117.96,117.89,117.95,29958.0
2016-04-15 13:20:00,117.93,117.96,117.89,117.9,32752.0,117.93,117.96,117.89,117.9,32752.0
2016-04-15 13:25:00,117.91,117.91,117.8,117.83,41376.0,117.91,117.91,117.8,117.83,41376.0
2016-04-15 13:30:00,117.82,117.82,117.75,117.82,51670.0,117.82,117.82,117.75,117.82,51670.0
2016-04-15 13:35:00,117.83,117.89,117.81,117.88,41939.0,117.83,117.89,117.81,117.88,41939.0
2016-04-15 13:40:00,117.88,117.89,117.82,117.83,27111.0,117.88,117.89,117.82,117.83,27111.0
2016-04-15 13:45:00,117.83,117.85,117.8,117.82,55806.0,117.83,117.85,117.8,117.82,55806.0
2016-04-15 13:50:00,117.82,117.88,117.82,117.88,15765.0,117.82,117.88,117.82,117.88,15765.0
2016-04-15 13:55:00,117.88,117.88,117.85,117.86,12961.0,117.88,117.88,117.85,117.86,12961.0
2016-04-15 14:00:00,117.85,117.87,117.8,117.81,32401.0,117.85,117.87,117.8,117.81,32401.0
2016-04-15 14:05:00,117.81,117.82,117.73,117.78,47300.0,117.81,117.82,117.73,117.78,47300.0
2016-04-15 14:10:00,117.77,117.84,117.76,117.8,18061.0,117.77,117.84,117.76,117.8,18061.0
2016-04-15 14:15:00,117.79,117.85,117.78,117.83,12163.0,117.79,117.85,117.78,117.83,12163.0
2016-04-15 14:20:00,117.83,117.84,117.78,117.83,156517.0,117.83,117.84,117.78,117.83,156517.0
2016-04-15 14:25:00,117.84,117.84,117.8,117.83,18355.0,117.84,117.84,117.8,117.83,18355.0
2016-04-15 14:30:00,117.82,117.84,117.81,117.82,21640.0,117.82,117.84,117.81,117.82,21640.0
2016-04-15 14:35:00,117.81,117.81,117.77,117.77,20536.0,117.81,117.81,117.77,117.77,20536.0
2016-04-15 14:40:00,117.77,117.77,117.72,117.72,95140.0,117.77,117.77,117.72,117.72,95140.0
2016-04-15 14:45:00,117.72,117.77,117.71,117.77,72437.0,117.72,117.77,117.71,117.77,72437.0
2016-04-15 14:50:00,117.77,117.8,117.75,117.78,97063.0,117.77,117.8,117.75,117.78,97063.0
2016-04-15 14:55:00,117.78,117.79,117.75,117.75,63648.0,117.78,117.79,117.75,117.75,63648.0
2016-04-15 15:00:00,117.75,117.84,117.75,117.84,22474.0,117.75,117.84,117.75,117.84,22474.0
2016-04-15 15:05:00,117.83,117.84,117.81,117.82,58088.0,117.83,117.84,117.81,117.82,58088.0
2016-04-15 15:10:00,117.82,117.88,117.81,117.86,39138.0,117.82,117.88,117.81,117.86,39138.0
2016-04-15 15:15:00,117.87,117.87,117.84,117.85,17596.0,117.87,117.87,117.84,117.85,17596.0
2016-04-15 15:20:00,117.85,117.88,117.84,117.88,14149.0,117.85,117.88,117.84,117.88,14149.0
2016-04-15 15:25:00,117.88,117.9,117.85,117.89,31920.0,117.88,117.9,117.85,117.89,31920.0
2016-04-15 15:30:00,117.88,117.9,117.85,117.86,58120.0,117.88,117.9,117.85,117.86,58120.0
2016-04-15 15:35:00,117.86,117.91,117.86,117.9,75452.0,117.86,117.91,117.86,117.9,75452.0
2016-04-15 15:40:00,117.91,118.0,117.9,117.99,75754.0,117.91,118.0,117.9,117.99,75754.0
2016-04-15 15:45:00,118.0,118.01,117.88,117.94,200642.0,118.0,118.01,117.88,117.94,200642.0
2016-04-15 15:50:00,117.93,117.97,117.9,117.91,219286.0,117.93,117.97,117.9,117.91,219286.0
2016-04-15 15:55:00,117.92,117.97,117.9,117.92,589922.0,117.92,117.97,117.9,117.92,589922.0
2016-04-18 09:30:00,118.53,118.56,118.4,118.42,340644.0,118.53,118.56,118.4,118.42,340644.0
2016-04-18 09:35:00,118.41,118.49,118.37,118.37,103239.0,118.41,118.49,118.37,118.37,103239.0
2016-04-18 09:40:00,118.37,118.37,118.26,118.35,151398.0,118.37,118.37,118.26,118.35,151398.0
2016-04-18 09:45:00,118.34,118.35,118.13,118.16,108249.0,118.34,118.35,118.13,118.16,108249.0
2016-04-18 09:50:00,118.16,118.18,118.07,118.09,128691.0,118.16,118.18,118.07,118.09,128691.0
2016-04-18 09:55:00,118.1,118.1,117.91,117.92,84092.0,118.1,118.1,117.91,117.92,84092.0
2016-04-18 10:00:00,117.91,117.95,117.72,117.85,326762.0,117.91,117.95,117.72,117.85,326762.0
2016-04-18 10:05:00,117.84,117.92,117.82,117.89,89282.0,117.84,117.92,117.82,117.89,89282.0
2016-04-18 10:10:00,117.89,117.93,117.87,117.9,65988.0,117.89,117.93,117.87,117.9,65988.0
2016-04-18 10:15:00,117.9,117.9,117.79,117.81,59321.0,117.9,117.9,117.79,117.81,59321.0
2016-04-18 10:20:00,117.81,118.0,117.8,117.96,114351.0,117.81,118.0,117.8,117.96,114351.0
2016-04-18 10:25:00,117.96,118.01,117.94,117.98,55280.0,117.96,118.01,117.94,117.98,55280.0
2016-04-18 10:30:00,117.97,118.05,117.93,117.95,92952.0,117.97,118.05,117.93,117.95,92952.0
2016-04-18 10:35:00,117.95,117.99,117.91,117.99,40040.0,117.95,117.99,117.91,117.99,40040.0
2016-04-18 10:40:00,117.99,118.01,117.97,118.0,26567.0,117.99,118.01,117.97,118.0,26567.0
2016-04-18 10:45:00,118.0,118.02,117.98,118.0,40821.0,118.0,118.02,117.98,118.0,40821.0
2016-04-18 10:50:00,118.0,118.04,117.93,117.98,70593.0,118.0,118.04,117.93,117.98,70593.0
2016-04-18 10:55:00,117.97,118.09,117.91,118.06,54989.0,117.97,118.09,117.91,118.06,54989.0
2016-04-18 11:00:00,118.06,118.06,117.97,117.97,67456.0,118.06,118.06,117.97,117.97,67456.0
2016-04-18 11:05:00,117.97,117.99,117.92,117.93,42636.0,117.97,117.99,117.92,117.93,42636.0
2016-04-18 11:10:00,117.92,118.01,117.92,118.0,73025.0,117.92,118.01,117.92,118.0,73025.0
2016-04-18 11:15:00,118.0,118.01,117.94,117.99,33152.0,118.0,118.01,117.94,117.99,33152.0
2016-04-18 11:20:00,118.0,118.01,117.96,118.0,24523.0,118.0,118.01,117.96,118.0,24523.0
2016-04-18 11:25:00,118.0,118.04,118.0,118.0,23297.0,118.0,118.04,118.0,118.0,23297.0
2016-04-18 11:30:00,118.01,118.1,118.0,118.09,36244.0,118.01,118.1,118.0,118.09,36244.0
2016-04-18 11:35:00,118.1,118.13,118.04,118.05,58949.0,118.1,118.13,118.04,118.05,58949.0
2016-04-18 11:40:00,118.06,118.11,118.02,118.09,13626.0,118.06,118.11,118.02,118.09,13626.0
2016-04-18 11:45:00,118.09,118.11,118.04,118.05,29283.0,118.09,118.11,118.04,118.05,29283.0
2016-04-18 11:50:00,118.07,118.08,117.96,118.0,72698.0,118.07,118.08,117.96,118.0,72698.0
2016-04-18 11:55:00,118.0,118.01,117.88,117.89,30864.0,118.0,118.01,117.88,117.89,30864.0
2016-04-18 12:00:00,117.91,117.94,117.86,117.86,29272.0,117.91,117.94,117.86,117.86,29272.0
2016-04-18 12:05:00,117.86,117.87,117.8,117.81,54385.0,117.86,117.87,117.8,117.81,54385.0
2016-04-18 12:10:00,117.8,117.91,117.77,117.91,126778.0,117.8,117.91,117.77,117.91,126778.0
2016-04-18 12:15:00,117.91,117.91,117.85,117.85,26729.0,117.91,117.91,117.85,117.85,26729.0
2016-04-18 12:20:00,117.86,117.88,117.84,117.85,19369.0,117.86,117.88,117.84,117.85,19369.0
2016-04-18 12:25:00,117.85,117.85,117.77,117.77,111569.0,117.85,117.85,117.77,117.77,111569.0
2016-04-18 12:30:00,117.77,117.77,117.63,117.72,96627.0,117.77,117.77,117.63,117.72,96627.0
2016-04-18 12:35:00,117.72,117.77,117.69,117.71,49837.0,117.72,117.77,117.69,117.71,49837.0
2016-04-18 12:40:00,117.71,117.77,117.7,117.75,29842.0,117.71,117.77,117.7,117.75,29842.0
2016-04-18 12:45:00,117.75,117.83,117.75,117.83,43182.0,117.75,117.83,117.75,117.83,43182.0
2016-04-18 12:50:00,117.83,117.87,117.81,117.86,39312.0,117.83,117.87,117.81,117.86,39312.0
2016-04-18 12:55:00,117.85,117.86,117.75,117.75,36747.0,117.85,117.86,117.75,117.75,36747.0
2016-04-18 13:00:00,117.76,117.86,117.74,117.86,45317.0,117.76,117.86,117.74,117.86,45317.0
2016-04-18 13:05:00,117.86,117.89,117.84,117.87,29364.0,117.86,117.89,117.84,117.87,29364.0
2016-04-18 13:10:00,117.86,117.89,117.84,117.85,20943.0,117.86,117.89,117.84,117.85,20943.0
2016-04-18 13:15:00,117.85,117.89,117.82,117.89,39945.0,117.85,117.89,117.82,117.89,39945.0
2016-04-18 13:20:00,117.89,117.94,117.84,117.88,61472.0,117.89,117.94,117.84,117.88,61472.0
2016-04-18 13:25:00,117.89,117.91,117.87,117.9,24619.0,117.89,117.91,117.87,117.9,24619.0
2016-04-18 13:30:00,117.91,117.98,117.91,117.98,65336.0,117.91,117.98,117.91,117.98,65336.0
2016-04-18 13:35:00,117.98,118.04,117.9,117.94,113427.0,117.98,118.04,117.9,117.94,113427.0
2016-04-18 13:40:00,117.94,117.95,117.87,117.89,52587.0,117.94,117.95,117.87,117.89,52587.0
2016-04-18 13:45:00,117.89,117.9,117.86,117.86,24368.0,117.89,117.9,117.86,117.86,24368.0
2016-04-18 13:50:00,117.86,117.95,117.86,117.92,22918.0,117.86,117.95,117.86,117.92,22918.0
2016-04-18 13:55:00,117.92,117.93,117.91,117.93,31448.0,117.92,117.93,117.91,117.93,31448.0
2016-04-18 14:00:00,117.92,117.93,117.91,117.93,24994.0,117.92,117.93,117.91,117.93,24994.0
2016-04-18 14:05:00,117.93,117.98,117.88,117.9,32981.0,117.93,117.98,117.88,117.9,32981.0
2016-04-18 14:10:00,117.9,117.9,117.84,117.85,31918.0,117.9,117.9,117.84,117.85,31918.0
2016-04-18 14:15:00,117.85,117.88,117.83,117.83,28077.0,117.85,117.88,117.83,117.83,28077.0
2016-04-18 14:20:00,117.83,117.85,117.82,117.85,39228.0,117.83,117.85,117.82,117.85,39228.0
2016-04-18 14:25:00,117.84,117.86,117.79,117.79,44876.0,117.84,117.86,117.79,117.79,44876.0
2016-04-18 14:30:00,117.78,117.83,117.78,117.83,51312.0,117.78,117.83,117.78,117.83,51312.0
2016-04-18 14:35:00,117.82,117.83,117.79,117.8,23429.0,117.82,117.83,117.79,117.8,23429.0
2016-04-18 14:40:00,117.79,117.82,117.77,117.78,38166.0,117.79,117.82,117.77,117.78,38166.0
2016-04-18 14:45:00,117.78,117.83,117.77,117.82,49060.0,117.78,117.83,117.77,117.82,49060.0
2016-04-18 14:50:00,117.82,117.85,117.8,117.83,50957.0,117.82,117.85,117.8,117.83,50957.0
2016-04-18 14:55:00,117.84,117.89,117.82,117.88,45852.0,117.84,117.89,117.82,117.88,45852.0
2016-04-18 15:00:00,117.88,117.89,117.85,117.85,35881.0,117.88,117.89,117.85,117.85,35881.0
2016-04-18 15:05:00,117.85,117.88,117.85,117.86,20925.0,117.85,117.88,117.85,117.86,20925.0
2016-04-18 15:10:00,117.85,117.86,117.84,117.85,21847.0,117.85,117.86,117.84,117.85,21847.0
2016-04-18 15:15:00,117.85,117.88,117.82,117.88,44118.0,117.85,117.88,117.82,117.88,44118.0
2016-04-18 15:20:00,117.88,117.89,117.86,117.89,45434.0,117.88,117.89,117.86,117.89,45434.0
2016-04-18 15:25:00,117.89,117.93,117.87,117.88,241764.0,117.89,117.93,117.87,117.88,241764.0
2016-04-18 15:30:00,117.88,117.89,117.85,117.85,28700.0,117.88,117.89,117.85,117.85,28700.0
2016-04-18 15:35:00,117.84,117.85,117.81,117.83,50417.0,117.84,117.85,117.81,117.83,50417.0
2016-04-18 15:40:00,117.83,117.83,117.79,117.81,54262.0,117.83,117.83,117.79,117.81,54262.0
2016-04-18 15:45:00,117.81,117.83,117.71,117.71,180232.0,117.81,117.83,117.71,117.71,180232.0
2016-04-18 15:50:00,117.71,117.75,117.67,117.7,190628.0,117.71,117.75,117.67,117.7,190628.0
2016-04-18 15:55:00,117.69,117.73,117.64,117.7,318325.0,117.69,117.73,117.64,117.7,318325.0
2016-04-19 09:30:00,119.87,119.94,119.85,119.9,401753.0,119.87,119.94,119.85,119.9,401753.0
2016-04-19 09:35:00,119.9,119.95,119.75,119.77,280273.0,119.9,119.95,119.75,119.77,280273.0
2016-04-19 09:40:00,119.76,119.85,119.72,119.8,173966.0,119.76,119.85,119.72,119.8,173966.0
2016-04-19 09:45:00,119.79,119.86,119.71,119.74,92886.0,119.79,119.86,119.71,119.74,92886.0
2016-04-19 09:50:00,119.74,119.88,119.73,119.87,158339.0,119.74,119.88,119.73,119.87,158339.0
2016-04-19 09:55:00,119.88,119.95,119.8,119.92,182861.0,119.88,119.95,119.8,119.92,182861.0
2016-04-19 10:00:00,119.92,120.02,119.9,119.97,450726.0,119.92,120.02,119.9,119.97,450726.0
2016-04-19 10:05:00,119.97,120.04,119.86,119.96,136647.0,119.97,120.04,119.86,119.96,136647.0
2016-04-19 10:10:00,119.97,120.09,119.91,119.93,149134.0,119.97,120.09,119.91,119.93,149134.0
2016-04-19 10:15:00,119.93,119.94,119.83,119.87,412397.0,119.93,119.94,119.83,119.87,412397.0
2016-04-19 10:20:00,119.86,119.88,119.78,119.84,90571.0,119.86,119.88,119.78,119.84,90571.0
2016-04-19 10:25:00,119.84,119.88,119.76,119.82,126251.0,119.84,119.88,119.76,119.82,126251.0
2016-04-19 10:30:00,119.84,119.86,119.59,119.64,226916.0,119.84,119.86,119.59,119.64,226916.0
2016-04-19 10:35:00,119.64,119.77,119.63,119.77,105167.0,119.64,119.77,119.63,119.77,105167.0
2016-04-19 10:40:00,119.77,119.84,119.69,119.73,127147.0,119.77,119.84,119.69,119.73,127147.0
2016-04-19 10:45:00,119.75,119.79,119.61,119.63,94111.0,119.75,119.79,119.61,119.63,94111.0
2016-04-19 10:50:00,119.63,119.76,119.63,119.73,101275.0,119.63,119.76,119.63,119.73,101275.0
2016-04-19 10:55:00,119.73,119.82,119.71,119.79,276690.0,119.73,119.82,119.71,119.79,276690.0
2016-04-19 11:00:00,119.79,119.82,119.74,119.81,533170.0,119.79,119.82,119.74,119.81,533170.0
2016-04-19 11:05:00,119.82,119.84,119.76,119.8,66527.0,119.82,119.84,119.76,119.8,66527.0
2016-04-19 11:10:00,119.81,119.85,119.78,119.84,77292.0,119.81,119.85,119.78,119.84,77292.0
2016-04-19 11:15:00,119.84,119.88,119.81,119.84,494241.0,119.84,119.88,119.81,119.84,494241.0
2016-04-19 11:20:00,119.86,119.92,119.84,119.85,120629.0,119.86,119.92,119.84,119.85,120629.0
2016-04-19 11:25:00,119.85,119.87,119.83,119.86,129100.0,119.85,119.87,119.83,119.86,129100.0
2016-04-19 11:30:00,119.85,119.87,119.78,119.87,540326.0,119.85,119.87,119.78,119.87,540326.0
2016-04-19 11:35:00,119.88,119.92,119.85,119.87,182462.0,119.88,119.92,119.85,119.87,182462.0
2016-04-19 11:40:00,119.87,119.94,119.86,119.91,107616.0,119.87,119.94,119.86,119.91,107616.0
2016-04-19 11:45:00,119.91,119.91,119.85,119.89,82405.0,119.91,119.91,119.85,119.89,82405.0
2016-04-19 11:50:00,119.89,119.93,119.82,119.89,194737.0,119.89,119.93,119.82,119.89,194737.0
2016-04-19 11:55:00,119.89,119.9,119.85,119.88,369540.0,119.89,119.9,119.85,119.88,369540.0
2016-04-19 12:00:00,119.88,119.9,119.84,119.87,242708.0,119.88,119.9,119.84,119.87,242708.0
2016-04-19 12:05:00,119.87,119.89,119.84,119.88,336481.0,119.87,119.89,119.84,119.88,336481.0
2016-04-19 12:10:00,119.88,119.89,119.68,119.68,218686.0,119.88,119.89,119.68,119.68,218686.0
2016-04-19 12:15:00,119.68,119.81,119.66,119.8,94570.0,119.68,119.81,119.66,119.8,94570.0
2016-04-19 12:20:00,119.8,119.84,119.73,119.84,73645.0,119.8,119.84,119.73,119.84,73645.0
2016-04-19 12:25:00,119.84,119.87,119.82,119.83,107215.0,119.84,119.87,119.82,119.83,107215.0
2016-04-19 12:30:00,119.82,119.86,119.81,119.83,76805.0,119.82,119.86,119.81,119.83,76805.0
2016-04-19 12:35:00,119.83,119.87,119.81,119.81,57005.0,119.83,119.87,119.81,119.81,57005.0
2016-04-19 12:40:00,119.82,119.84,119.79,119.81,63624.0,119.82,119.84,119.79,119.81,63624.0
2016-04-19 12:45:00,119.82,119.84,119.78,119.83,86603.0,119.82,119.84,119.78,119.83,86603.0
2016-04-19 12:50:00,119.82,119.84,119.74,119.81,64140.0,119.82,119.84,119.74,119.81,64140.0
2016-04-19 12:55:00,119.8,119.84,119.76,119.78,52518.0,119.8,119.84,119.76,119.78,52518.0
2016-04-19 13:00:00,119.77,119.82,119.73,119.8,205559.0,119.77,119.82,119.73,119.8,205559.0
2016-04-19 13:05:00,119.8,119.82,119.79,119.82,279199.0,119.8,119.82,119.79,119.82,279199.0
2016-04-19 13:10:00,119.82,119.82,119.79,119.8,67414.0,119.82,119.82,119.79,119.8,67414.0
2016-04-19 13:15:00,119.79,119.8,119.69,119.72,103208.0,119.79,119.8,119.69,119.72,103208.0
2016-04-19 13:20:00,119.72,119.73,119.68,119.71,59020.0,119.72,119.73,119.68,119.71,59020.0
2016-04-19 13:25:00,119.7,119.72,119.54,119.69,101950.0,119.7,119.72,119.54,119.69,101950.0
2016-04-19 13:30:00,119.67,119.7,119.63,119.7,36919.0,119.67,119.7,119.63,119.7,36919.0
2016-04-19 13:35:00,119.69,119.74,119.65,119.71,31956.0,119.69,119.74,119.65,119.71,31956.0
2016-04-19 13:40:00,119.71,119.76,119.71,119.75,116950.0,119.71,119.76,119.71,119.75,116950.0
2016-04-19 13:45:00,119.76,119.77,119.65,119.65,83286.0,119.76,119.77,119.65,119.65,83286.0
2016-04-19 13:50:00,119.65,119.68,119.6,119.68,59848.0,119.65,119.68,119.6,119.68,59848.0
2016-04-19 13:55:00,119.68,119.68,119.62,119.63,217514.0,119.68,119.68,119.62,119.63,217514.0
2016-04-19 14:00:00,119.62,119.63,119.5,119.6,115091.0,119.62,119.63,119.5,119.6,115091.0
2016-04-19 14:05:00,119.6,119.64,119.58,119.64,76433.0,119.6,119.64,119.58,119.64,76433.0
2016-04-19 14:10:00,119.64,119.64,119.59,119.6,184441.0,119.64,119.64,119.59,119.6,184441.0
2016-04-19 14:15:00,119.59,119.63,119.48,119.63,198657.0,119.59,119.63,119.48,119.63,198657.0
2016-04-19 14:20:00,119.62,119.67,119.37,119.64,186114.0,119.62,119.67,119.37,119.64,186114.0
2016-04-19 14:25:00,119.63,119.69,119.63,119.69,59515.0,119.63,119.69,119.63,119.69,59515.0
2016-04-19 14:30:00,119.68,119.76,119.65,119.73,158862.0,119.68,119.76,119.65,119.73,158862.0
2016-04-19 14:35:00,119.74,119.74,119.66,119.66,99227.0,119.74,119.74,119.66,119.66,99227.0
2016-04-19 14:40:00,119.66,119.76,119.65,119.76,81299.0,119.66,119.76,119.65,119.76,81299.0
2016-04-19 14:45:00,119.77,119.77,119.69,119.75,124955.0,119.77,119.77,119.69,119.75,124955.0
2016-04-19 14:50:00,119.75,119.75,119.64,119.64,106932.0,119.75,119.75,119.64,119.64,106932.0
2016-04-19 14:55:00,119.65,119.65,119.62,119.64,71750.0,119.65,119.65,119.62,119.64,71750.0
2016-04-19 15:00:00,119.64,119.66,119.63,119.65,28809.0,119.64,119.66,119.63,119.65,28809.0
2016-04-19 15:05:00,119.64,119.64,119.57,119.58,65472.0,119.64,119.64,119.57,119.58,65472.0
2016-04-19 15:10:00,119.58,119.58,119.56,119.58,44091.0,119.58,119.58,119.56,119.58,44091.0
2016-04-19 15:15:00,119.58,119.6,119.56,119.56,93009.0,119.58,119.6,119.56,119.56,93009.0
2016-04-19 15:20:00,119.56,119.57,119.54,119.55,100449.0,119.56,119.57,119.54,119.55,100449.0
2016-04-19 15:25:00,119.55,119.56,119.53,119.56,121200.0,119.55,119.56,119.53,119.56,121200.0
2016-04-19 15:30:00,119.56,119.56,119.54,119.55,125034.0,119.56,119.56,119.54,119.55,125034.0
2016-04-19 15:35:00,119.55,119.58,119.54,119.55,153723.0,119.55,119.58,119.54,119.55,153723.0
2016-04-19 15:40:00,119.54,119.57,119.54,119.55,156048.0,119.54,119.57,119.54,119.55,156048.0
2016-04-19 15:45:00,119.55,119.58,119.52,119.53,191749.0,119.55,119.58,119.52,119.53,191749.0
2016-04-19 15:50:00,119.52,119.55,119.5,119.53,237313.0,119.52,119.55,119.5,119.53,237313.0
2016-04-19 15:55:00,119.53,119.58,119.52,119.57,456995.0,119.53,119.58,119.52,119.57,456995.0
2016-04-20 09:30:00,119.67,119.73,119.57,119.71,274495.0,119.67,119.73,119.57,119.71,274495.0
2016-04-20 09:35:00,119.72,119.78,119.65,119.69,253387.0,119.72,119.78,119.65,119.69,253387.0
2016-04-20 09:40:00,119.68,119.79,119.66,119.73,323999.0,119.68,119.79,119.66,119.73,323999.0
2016-04-20 09:45:00,119.73,119.78,119.68,119.71,128275.0,119.73,119.78,119.68,119.71,128275.0
2016-04-20 09:50:00,119.71,119.92,119.68,119.88,138771.0,119.71,119.92,119.68,119.88,138771.0
2016-04-20 09:55:00,119.88,119.89,119.8,119.83,132881.0,119.88,119.89,119.8,119.83,132881.0
2016-04-20 10:00:00,119.83,119.86,119.61,119.65,228090.0,119.83,119.86,119.61,119.65,228090.0
2016-04-20 10:05:00,119.65,119.66,119.48,119.61,159347.0,119.65,119.66,119.48,119.61,159347.0
2016-04-20 10:10:00,119.61,119.68,119.61,119.64,36084.0,119.61,119.68,119.61,119.64,36084.0
2016-04-20 10:15:00,119.65,119.65,119.53,119.53,97034.0,119.65,119.65,119.53,119.53,97034.0
2016-04-20 10:20:00,119.52,119.63,119.52,119.62,61371.0,119.52,119.63,119.52,119.62,61371.0
2016-04-20 10:25:00,119.62,119.7,119.61,119.65,50314.0,119.62,119.7,119.61,119.65,50314.0
2016-04-20 10:30:00,119.64,119.7,119.61,119.65,58375.0,119.64,119.7,119.61,119.65,58375.0
2016-04-20 10:35:00,119.64,119.81,119.64,119.81,92053.0,119.64,119.81,119.64,119.81,92053.0
2016-04-20 10:40:00,119.81,119.81,119.69,119.75,129914.0,119.81,119.81,119.69,119.75,129914.0
2016-04-20 10:45:00,119.76,119.8,119.73,119.76,30484.0,119.76,119.8,119.73,119.76,30484.0
2016-04-20 10:50:00,119.78,119.85,119.77,119.83,51194.0,119.78,119.85,119.77,119.83,51194.0
2016-04-20 10:55:00,119.82,119.87,119.79,119.85,76691.0,119.82,119.87,119.79,119.85,76691.0
2016-04-20 11:00:00,119.85,119.88,119.79,119.8,30681.0,119.85,119.88,119.79,119.8,30681.0
2016-04-20 11:05:00,119.8,119.83,119.77,119.82,20442.0,119.8,119.83,119.77,119.82,20442.0
2016-04-20 11:10:00,119.83,119.95,119.81,119.93,64558.0,119.83,119.95,119.81,119.93,64558.0
2016-04-20 11:15:00,119.94,120.08,119.93,119.97,143834.0,119.94,120.08,119.93,119.97,143834.0
2016-04-20 11:20:00,119.98,119.99,119.84,119.86,149344.0,119.98,119.99,119.84,119.86,149344.0
2016-04-20 11:25:00,119.85,119.86,119.8,119.82,66927.0,119.85,119.86,119.8,119.82,66927.0
2016-04-20 11:30:00,119.82,119.83,119.7,119.72,226397.0,119.82,119.83,119.7,119.72,226397.0
2016-04-20 11:35:00,119.71,119.8,119.69,119.77,79304.0,119.71,119.8,119.69,119.77,79304.0
2016-04-20 11:40:00,119.79,119.88,119.79,119.81,130582.0,119.79,119.88,119.79,119.81,130582.0
2016-04-20 11:45:00,119.8,119.88,119.79,119.87,129676.0,119.8,119.88,119.79,119.87,129676.0
2016-04-20 11:50:00,119.86,119.97,119.83,119.9,243740.0,119.86,119.97,119.83,119.9,243740.0
2016-04-20 11:55:00,119.88,119.89,119.69,119.73,72259.0,119.88,119.89,119.69,119.73,72259.0
2016-04-20 12:00:00,119.73,119.77,119.63,119.68,139086.0,119.73,119.77,119.63,119.68,139086.0
2016-04-20 12:05:00,119.68,119.81,119.66,119.79,36840.0,119.68,119.81,119.66,119.79,36840.0
2016-04-20 12:10:00,119.8,119.89,119.77,119.88,74669.0,119.8,119.89,119.77,119.88,74669.0
2016-04-20 12:15:00,119.87,119.92,119.85,119.91,105556.0,119.87,119.92,119.85,119.91,105556.0
2016-04-20 12:20:00,119.91,119.91,119.81,119.84,91749.0,119.91,119.91,119.81,119.84,91749.0
2016-04-20 12:25:00,119.84,119.85,119.79,119.81,38717.0,119.84,119.85,119.79,119.81,38717.0
2016-04-20 12:30:00,119.82,119.82,119.71,119.79,52597.0,119.82,119.82,119.71,119.79,52597.0
2016-04-20 12:35:00,119.79,119.84,119.76,119.81,54251.0,119.79,119.84,119.76,119.81,54251.0
2016-04-20 12:40:00,119.82,119.84,119.79,119.8,21902.0,119.82,119.84,119.79,119.8,21902.0
2016-04-20 12:45:00,119.81,119.85,119.8,119.84,13760.0,119.81,119.85,119.8,119.84,13760.0
2016-04-20 12:50:00,119.85,119.85,119.79,119.81,39238.0,119.85,119.85,119.79,119.81,39238.0
2016-04-20 12:55:00,119.8,119.8,119.7,119.71,112765.0,119.8,119.8,119.7,119.71,112765.0
2016-04-20 13:00:00,119.71,119.79,119.67,119.79,21150.0,119.71,119.79,119.67,119.79,21150.0
2016-04-20 13:05:00,119.77,119.82,119.75,119.8,22899.0,119.77,119.82,119.75,119.8,22899.0
2016-04-20 13:10:00,119.8,119.84,119.79,119.82,18594.0,119.8,119.84,119.79,119.82,18594.0
2016-04-20 13:15:00,119.82,119.82,119.64,119.64,39473.0,119.82,119.82,119.64,119.64,39473.0
2016-04-20 13:20:00,119.63,119.69,119.59,119.68,60947.0,119.63,119.69,119.59,119.68,60947.0
2016-04-20 13:25:00,119.68,119.72,119.68,119.71,37450.0,119.68,119.72,119.68,119.71,37450.0
2016-04-20 13:30:00,119.71,119.74,119.59,119.63,34010.0,119.71,119.74,119.59,119.63,34010.0
2016-04-20 13:35:00,119.63,119.66,119.56,119.66,37218.0,119.63,119.66,119.56,119.66,37218.0
2016-04-20 13:40:00,119.66,119.74,119.65,119.68,44089.0,119.66,119.74,119.65,119.68,44089.0
2016-04-20 13:45:00,119.69,119.7,119.62,119.65,62664.0,119.69,119.7,119.62,119.65,62664.0
2016-04-20 13:50:00,119.66,119.66,119.6,119.66,32656.0,119.66,119.66,119.6,119.66,32656.0
2016-04-20 13:55:00,119.66,119.71,119.65,119.71,32723.0,119.66,119.71,119.65,119.71,32723.0
2016-04-20 14:00:00,119.71,119.74,119.68,119.7,41097.0,119.71,119.74,119.68,119.7,41097.0
2016-04-20 14:05:00,119.7,119.75,119.7,119.75,31327.0,119.7,119.75,119.7,119.75,31327.0
2016-04-20 14:10:00,119.74,119.74,119.72,119.72,7320.0,119.74,119.74,119.72,119.72,7320.0
2016-04-20 14:15:00,119.72,119.73,119.68,119.69,22212.0,119.72,119.73,119.68,119.69,22212.0
2016-04-20 14:20:00,119.69,119.72,119.67,119.72,55272.0,119.69,119.72,119.67,119.72,55272.0
2016-04-20 14:25:00,119.71,119.78,119.71,119.74,100484.0,119.71,119.78,119.71,119.74,100484.0
2016-04-20 14:30:00,119.74,119.79,119.72,119.74,26446.0,119.74,119.79,119.72,119.74,26446.0
2016-04-20 14:35:00,119.74,119.74,119.57,119.61,42156.0,119.74,119.74,119.57,119.61,42156.0
2016-04-20 14:40:00,119.61,119.61,119.52,119.57,111496.0,119.61,119.61,119.52,119.57,111496.0
2016-04-20 14:45:00,119.58,119.58,119.44,119.5,89948.0,119.58,119.58,119.44,119.5,89948.0
2016-04-20 14:50:00,119.5,119.53,119.47,119.52,27979.0,119.5,119.53,119.47,119.52,27979.0
2016-04-20 14:55:00,119.52,119.54,119.51,119.54,37194.0,119.52,119.54,119.51,119.54,37194.0
2016-04-20 15:00:00,119.54,119.54,119.39,119.42,64597.0,119.54,119.54,119.39,119.42,64597.0
2016-04-20 15:05:00,119.43,119.45,119.22,119.26,179529.0,119.43,119.45,119.22,119.26,179529.0
2016-04-20 15:10:00,119.25,119.27,118.94,119.03,340731.0,119.25,119.27,118.94,119.03,340731.0
2016-04-20 15:15:00,119.02,119.02,118.77,118.81,479428.0,119.02,119.02,118.77,118.81,479428.0
2016-04-20 15:20:00,118.8,118.95,118.77,118.89,187138.0,118.8,118.95,118.77,118.89,187138.0
2016-04-20 15:25:00,118.89,118.89,118.74,118.75,126372.0,118.89,118.89,118.74,118.75,126372.0
2016-04-20 15:30:00,118.76,118.91,118.72,118.9,173195.0,118.76,118.91,118.72,118.9,173195.0
2016-04-20 15:35:00,118.89,118.97,118.8,118.87,135505.0,118.89,118.97,118.8,118.87,135505.0
2016-04-20 15:40:00,118.87,118.88,118.72,118.78,89871.0,118.87,118.88,118.72,118.78,89871.0
2016-04-20 15:45:00,118.79,118.95,118.78,118.87,400654.0,118.79,118.95,118.78,118.87,400654.0
2016-04-20 15:50:00,118.86,119.02,118.85,119.02,426477.0,118.86,119.02,118.85,119.02,426477.0
2016-04-20 15:55:00,119.01,119.03,118.93,118.99,569851.0,119.01,119.03,118.93,118.99,569851.0
2016-04-21 09:30:00,120.42,120.55,120.07,120.09,367444.0,120.42,120.55,120.07,120.09,367444.0
2016-04-21 09:35:00,120.09,120.16,119.87,120.01,313895.0,120.09,120.16,119.87,120.01,313895.0
2016-04-21 09:40:00,120.0,120.03,119.39,119.79,484728.0,120.0,120.03,119.39,119.79,484728.0
2016-04-21 09:45:00,119.79,119.79,119.39,119.61,479122.0,119.79,119.79,119.39,119.61,479122.0
2016-04-21 09:50:00,119.62,119.65,119.23,119.42,273276.0,119.62,119.65,119.23,119.42,273276.0
2016-04-21 09:55:00,119.42,119.46,119.32,119.38,145633.0,119.42,119.46,119.32,119.38,145633.0
2016-04-21 10:00:00,119.37,119.6,119.3,119.59,705382.0,119.37,119.6,119.3,119.59,705382.0
2016-04-21 10:05:00,119.59,119.66,119.46,119.65,620154.0,119.59,119.66,119.46,119.65,620154.0
2016-04-21 10:10:00,119.66,119.87,119.6,119.8,197323.0,119.66,119.87,119.6,119.8,197323.0
2016-04-21 10:15:00,119.81,119.81,119.63,119.71,148513.0,119.81,119.81,119.63,119.71,148513.0
2016-04-21 10:20:00,119.71,119.84,119.7,119.75,94550.0,119.71,119.84,119.7,119.75,94550.0
2016-04-21 10:25:00,119.74,119.75,119.45,119.51,120198.0,119.74,119.75,119.45,119.51,120198.0
2016-04-21 10:30:00,119.5,119.51,119.16,119.31,209811.0,119.5,119.51,119.16,119.31,209811.0
2016-04-21 10:35:00,119.3,119.49,119.27,119.45,422158.0,119.3,119.49,119.27,119.45,422158.0
2016-04-21 10:40:00,119.44,119.67,119.39,119.46,405650.0,119.44,119.67,119.39,119.46,405650.0
2016-04-21 10:45:00,119.43,119.45,119.3,119.42,165262.0,119.43,119.45,119.3,119.42,165262.0
2016-04-21 10:50:00,119.43,119.51,119.38,119.48,364039.0,119.43,119.51,119.38,119.48,364039.0
2016-04-21 10:55:00,119.52,119.59,119.49,119.5,55284.0,119.52,119.59,119.49,119.5,55284.0
2016-04-21 11:00:00,119.51,119.52,119.41,119.45,70129.0,119.51,119.52,119.41,119.45,70129.0
2016-04-21 11:05:00,119.45,119.51,119.41,119.41,52529.0,119.45,119.51,119.41,119.41,52529.0
2016-04-21 11:10:00,119.41,119.46,119.34,119.46,64126.0,119.41,119.46,119.34,119.46,64126.0
2016-04-21 11:15:00,119.47,119.58,119.47,119.57,75117.0,119.47,119.58,119.47,119.57,75117.0
2016-04-21 11:20:00,119.57,119.62,119.52,119.57,83378.0,119.57,119.62,119.52,119.57,83378.0
2016-04-21 11:25:00,119.58,119.73,119.53,119.63,248483.0,119.58,119.73,119.53,119.63,248483.0
2016-04-21 11:30:00,119.64,119.66,119.53,119.54,85211.0,119.64,119.66,119.53,119.54,85211.0
2016-04-21 11:35:00,119.54,119.65,119.47,119.6,78705.0,119.54,119.65,119.47,119.6,78705.0
2016-04-21 11:40:00,119.59,119.64,119.48,119.51,33633.0,119.59,119.64,119.48,119.51,33633.0
2016-04-21 11:45:00,119.51,119.64,119.5,119.6,87494.0,119.51,119.64,119.5,119.6,87494.0
2016-04-21 11:50:00,119.59,119.7,119.59,119.62,118314.0,119.59,119.7,119.59,119.62,118314.0
2016-04-21 11:55:00,119.62,119.64,119.53,119.63,32831.0,119.62,119.64,119.53,119.63,32831.0
2016-04-21 12:00:00,119.63,119.66,119.55,119.62,33793.0,119.63,119.66,119.55,119.62,33793.0
2016-04-21 12:05:00,119.62,119.65,119.58,119.59,20817.0,119.62,119.65,119.58,119.59,20817.0
2016-04-21 12:10:00,119.6,119.63,119.56,119.58,11912.0,119.6,119.63,119.56,119.58,11912.0
2016-04-21 12:15:00,119.57,119.57,119.44,119.53,59305.0,119.57,119.57,119.44,119.53,59305.0
2016-04-21 12:20:00,119.53,119.59,119.51,119.53,35560.0,119.53,119.59,119.51,119.53,35560.0
2016-04-21 12:25:00,119.51,119.52,119.39,119.44,62497.0,119.51,119.52,119.39,119.44,62497.0
2016-04-21 12:30:00,119.44,119.53,119.42,119.48,32329.0,119.44,119.53,119.42,119.48,32329.0
2016-04-21 12:35:00,119.48,119.49,119.4,119.44,12997.0,119.48,119.49,119.4,119.44,12997.0
2016-04-21 12:40:00,119.45,119.52,119.45,119.5,17827.0,119.45,119.52,119.45,119.5,17827.0
2016-04-21 12:45:00,119.51,119.58,119.51,119.56,20817.0,119.51,119.58,119.51,119.56,20817.0
2016-04-21 12:50:00,119.57,119.61,119.55,119.56,13856.0,119.57,119.61,119.55,119.56,13856.0
2016-04-21 12:55:00,119.57,119.62,119.55,119.56,23783.0,119.57,119.62,119.55,119.56,23783.0
2016-04-21 13:00:00,119.55,119.57,119.48,119.48,13229.0,119.55,119.57,119.48,119.48,13229.0
2016-04-21 13:05:00,119.47,119.49,119.45,119.47,7030.0,119.47,119.49,119.45,119.47,7030.0
2016-04-21 13:10:00,119.46,119.48,119.45,119.48,9708.0,119.46,119.48,119.45,119.48,9708.0
2016-04-21 13:15:00,119.48,119.49,119.44,119.46,20710.0,119.48,119.49,119.44,119.46,20710.0
2016-04-21 13:20:00,119.46,119.51,119.45,119.48,23005.0,119.46,119.51,119.45,119.48,23005.0
2016-04-21 13:25:00,119.46,119.47,119.3,119.32,109001.0,119.46,119.47,119.3,119.32,109001.0
2016-04-21 13:30:00,119.33,119.4,119.33,119.4,16542.0,119.33,119.4,119.33,119.4,16542.0
2016-04-21 13:35:00,119.39,119.42,119.34,119.42,12738.0,119.39,119.42,119.34,119.42,12738.0
2016-04-21 13:40:00,119.41,119.42,119.36,119.38,47593.0,119.41,119.42,119.36,119.38,47593.0
2016-04-21 13:45:00,119.37,119.37,119.23,119.32,89913.0,119.37,119.37,119.23,119.32,89913.0
2016-04-21 13:50:00,119.32,119.56,119.25,119.25,248734.0,119.32,119.56,119.25,119.25,248734.0
2016-04-21 13:55:00,119.26,119.32,119.22,119.28,75413.0,119.26,119.32,119.22,119.28,75413.0
2016-04-21 14:00:00,119.28,119.38,119.2,119.36,201444.0,119.28,119.38,119.2,119.36,201444.0
2016-04-21 14:05:00,119.37,119.4,119.28,119.35,87878.0,119.37,119.4,119.28,119.35,87878.0
2016-04-21 14:10:00,119.36,119.39,119.34,119.37,10213.0,119.36,119.39,119.34,119.37,10213.0
2016-04-21 14:15:00,119.36,119.41,119.32,119.32,42394.0,119.36,119.41,119.32,119.32,42394.0
2016-04-21 14:20:00,119.32,119.39,119.24,119.27,109871.0,119.32,119.39,119.24,119.27,109871.0
2016-04-21 14:25:00,119.27,119.32,119.27,119.3,17938.0,119.27,119.32,119.27,119.3,17938.0
2016-04-21 14:30:00,119.3,119.31,119.2,119.22,130044.0,119.3,119.31,119.2,119.22,130044.0
2016-04-21 14:35:00,119.23,119.3,119.13,119.27,198442.0,119.23,119.3,119.13,119.27,198442.0
2016-04-21 14:40:00,119.26,119.28,119.13,119.28,87485.0,119.26,119.28,119.13,119.28,87485.0
2016-04-21 14:45:00,119.28,119.34,119.25,119.27,47989.0,119.28,119.34,119.25,119.27,47989.0
2016-04-21 14:50:00,119.27,119.43,119.27,119.37,116543.0,119.27,119.43,119.27,119.37,116543.0
2016-04-21 14:55:00,119.37,119.39,119.35,119.37,20140.0,119.37,119.39,119.35,119.37,20140.0
2016-04-21 15:00:00,119.37,119.43,119.33,119.33,51649.0,119.37,119.43,119.33,119.33,51649.0
2016-04-21 15:05:00,119.32,119.34,119.31,119.31,17642.0,119.32,119.34,119.31,119.31,17642.0
2016-04-21 15:10:00,119.31,119.34,119.3,119.33,54933.0,119.31,119.34,119.3,119.33,54933.0
2016-04-21 15:15:00,119.33,119.34,119.14,119.28,129203.0,119.33,119.34,119.14,119.28,129203.0
2016-04-21 15:20:00,119.27,119.33,119.26,119.33,26935.0,119.27,119.33,119.26,119.33,26935.0
2016-04-21 15:25:00,119.33,119.33,119.3,119.31,16169.0,119.33,119.33,119.3,119.31,16169.0
2016-04-21 15:30:00,119.32,119.33,119.26,119.3,40775.0,119.32,119.33,119.26,119.3,40775.0
2016-04-21 15:35:00,119.3,119.41,119.29,119.39,95210.0,119.3,119.41,119.29,119.39,95210.0
2016-04-21 15:40:00,119.39,119.47,119.36,119.45,94022.0,119.39,119.47,119.36,119.45,94022.0
2016-04-21 15:45:00,119.46,119.47,119.43,119.46,46801.0,119.46,119.47,119.43,119.46,46801.0
2016-04-21 15:50:00,119.45,119.53,119.43,119.51,163163.0,119.45,119.53,119.43,119.51,163163.0
2016-04-21 15:55:00,119.51,119.56,119.39,119.45,535186.0,119.51,119.56,119.39,119.45,535186.0
2016-04-22 09:30:00,118.71,118.88,118.69,118.77,232752.0,118.71,118.88,118.69,118.77,232752.0
2016-04-22 09:35:00,118.75,118.76,118.49,118.62,327749.0,118.75,118.76,118.49,118.62,327749.0
2016-04-22 09:40:00,118.61,118.75,118.59,118.61,153254.0,118.61,118.75,118.59,118.61,153254.0
2016-04-22 09:45:00,118.63,118.8,118.63,118.8,156252.0,118.63,118.8,118.63,118.8,156252.0
2016-04-22 09:50:00,118.81,118.87,118.73,118.87,92031.0,118.81,118.87,118.73,118.87,92031.0
2016-04-22 09:55:00,118.88,119.0,118.86,118.9,77866.0,118.88,119.0,118.86,118.9,77866.0
2016-04-22 10:00:00,118.88,118.91,118.79,118.82,145946.0,118.88,118.91,118.79,118.82,145946.0
2016-04-22 10:05:00,118.84,118.94,118.83,118.93,99855.0,118.84,118.94,118.83,118.93,99855.0
2016-04-22 10:10:00,118.93,118.98,118.88,118.94,123925.0,118.93,118.98,118.88,118.94,123925.0
2016-04-22 10:15:00,118.92,118.94,118.77,118.78,107013.0,118.92,118.94,118.77,118.78,107013.0
2016-04-22 10:20:00,118.78,118.87,118.73,118.82,115607.0,118.78,118.87,118.73,118.82,115607.0
2016-04-22 10:25:00,118.82,119.0,118.82,118.97,65202.0,118.82,119.0,118.82,118.97,65202.0
2016-04-22 10:30:00,118.98,119.02,118.83,118.86,96033.0,118.98,119.02,118.83,118.86,96033.0
2016-04-22 10:35:00,118.86,118.88,118.78,118.84,37796.0,118.86,118.88,118.78,118.84,37796.0
2016-04-22 10:40:00,118.82,118.83,118.72,118.72,99967.0,118.82,118.83,118.72,118.72,99967.0
2016-04-22 10:45:00,118.72,118.76,118.65,118.72,53160.0,118.72,118.76,118.65,118.72,53160.0
2016-04-22 10:50:00,118.7,118.79,118.68,118.79,57003.0,118.7,118.79,118.68,118.79,57003.0
2016-04-22 10:55:00,118.8,118.84,118.74,118.74,68074.0,118.8,118.84,118.74,118.74,68074.0
2016-04-22 11:00:00,118.75,118.87,118.75,118.84,56267.0,118.75,118.87,118.75,118.84,56267.0
2016-04-22 11:05:00,118.84,118.84,118.75,118.77,62608.0,118.84,118.84,118.75,118.77,62608.0
2016-04-22 11:10:00,118.76,118.79,118.63,118.65,66369.0,118.76,118.79,118.63,118.65,66369.0
2016-04-22 11:15:00,118.65,118.75,118.65,118.74,27080.0,118.65,118.75,118.65,118.74,27080.0
2016-04-22 11:20:00,118.73,118.76,118.67,118.7,36768.0,118.73,118.76,118.67,118.7,36768.0
2016-04-22 11:25:00,118.7,118.71,118.59,118.59,108746.0,118.7,118.71,118.59,118.59,108746.0
2016-04-22 11:30:00,118.58,118.62,118.39,118.42,153333.0,118.58,118.62,118.39,118.42,153333.0
2016-04-22 11:35:00,118.4,118.45,118.29,118.35,104148.0,118.4,118.45,118.29,118.35,104148.0
2016-04-22 11:40:00,118.35,118.44,118.27,118.29,77133.0,118.35,118.44,118.27,118.29,77133.0
2016-04-22 11:45:00,118.28,118.28,118.09,118.17,184718.0,118.28,118.28,118.09,118.17,184718.0
2016-04-22 11:50:00,118.16,118.27,118.1,118.25,116535.0,118.16,118.27,118.1,118.25,116535.0
2016-04-22 11:55:00,118.26,118.31,118.17,118.26,49934.0,118.26,118.31,118.17,118.26,49934.0
2016-04-22 12:00:00,118.25,118.26,118.0,118.02,73908.0,118.25,118.26,118.0,118.02,73908.0
2016-04-22 12:05:00,118.02,118.13,117.96,118.11,122519.0,118.02,118.13,117.96,118.11,122519.0
2016-04-22 12:10:00,118.1,118.18,118.05,118.05,131373.0,118.1,118.18,118.05,118.05,131373.0
2016-04-22 12:15:00,118.05,118.05,118.0,118.04,57735.0,118.05,118.05,118.0,118.04,57735.0
2016-04-22 12:20:00,118.05,118.1,118.02,118.08,38564.0,118.05,118.1,118.02,118.08,38564.0
2016-04-22 12:25:00,118.08,118.15,117.84,117.88,111992.0,118.08,118.15,117.84,117.88,111992.0
2016-04-22 12:30:00,117.9,117.92,117.77,117.79,86455.0,117.9,117.92,117.77,117.79,86455.0
2016-04-22 12:35:00,117.78,117.96,117.76,117.94,76241.0,117.78,117.96,117.76,117.94,76241.0
2016-04-22 12:40:00,117.94,118.0,117.9,117.98,86266.0,117.94,118.0,117.9,117.98,86266.0
2016-04-22 12:45:00,117.97,117.97,117.73,117.78,76336.0,117.97,117.97,117.73,117.78,76336.0
2016-04-22 12:50:00,117.78,117.79,117.38,117.4,276399.0,117.78,117.79,117.38,117.4,276399.0
2016-04-22 12:55:00,117.38,117.56,117.34,117.53,162669.0,117.38,117.56,117.34,117.53,162669.0
2016-04-22 13:00:00,117.51,117.59,117.45,117.58,111656.0,117.51,117.59,117.45,117.58,111656.0
2016-04-22 13:05:00,117.58,117.63,117.53,117.6,269653.0,117.58,117.63,117.53,117.6,269653.0
2016-04-22 13:10:00,117.58,117.68,117.53,117.61,79737.0,117.58,117.68,117.53,117.61,79737.0
2016-04-22 13:15:00,117.61,117.64,117.52,117.62,51751.0,117.61,117.64,117.52,117.62,51751.0
2016-04-22 13:20:00,117.62,117.62,117.54,117.55,67875.0,117.62,117.62,117.54,117.55,67875.0
2016-04-22 13:25:00,117.55,117.61,117.35,117.36,125748.0,117.55,117.61,117.35,117.36,125748.0
2016-04-22 13:30:00,117.36,117.4,117.28,117.38,116862.0,117.36,117.4,117.28,117.38,116862.0
2016-04-22 13:35:00,117.37,117.54,117.37,117.49,94192.0,117.37,117.54,117.37,117.49,94192.0
2016-04-22 13:40:00,117.48,117.56,117.41,117.53,54528.0,117.48,117.56,117.41,117.53,54528.0
2016-04-22 13:45:00,117.53,117.63,117.46,117.57,106607.0,117.53,117.63,117.46,117.57,106607.0
2016-04-22 13:50:00,117.57,117.57,117.49,117.51,47500.0,117.57,117.57,117.49,117.51,47500.0
2016-04-22 13:55:00,117.52,117.54,117.4,117.42,38654.0,117.52,117.54,117.4,117.42,38654.0
2016-04-22 14:00:00,117.43,117.55,117.4,117.5,69773.0,117.43,117.55,117.4,117.5,69773.0
2016-04-22 14:05:00,117.5,117.51,117.46,117.48,24652.0,117.5,117.51,117.46,117.48,24652.0
2016-04-22 14:10:00,117.48,117.53,117.44,117.49,27851.0,117.48,117.53,117.44,117.49,27851.0
2016-04-22 14:15:00,117.5,117.56,117.48,117.55,22571.0,117.5,117.56,117.48,117.55,22571.0
2016-04-22 14:20:00,117.55,117.55,117.49,117.5,22936.0,117.55,117.55,117.49,117.5,22936.0
2016-04-22 14:25:00,117.51,117.54,117.47,117.49,28207.0,117.51,117.54,117.47,117.49,28207.0
2016-04-22 14:30:00,117.48,117.52,117.45,117.52,42143.0,117.48,117.52,117.45,117.52,42143.0
2016-04-22 14:35:00,117.52,117.61,117.51,117.57,44403.0,117.52,117.61,117.51,117.57,44403.0
2016-04-22 14:40:00,117.57,117.64,117.57,117.63,35484.0,117.57,117.64,117.57,117.63,35484.0
2016-04-22 14:45:00,117.63,117.66,117.56,117.58,64195.0,117.63,117.66,117.56,117.58,64195.0
2016-04-22 14:50:00,117.58,117.61,117.56,117.59,17629.0,117.58,117.61,117.56,117.59,17629.0
2016-04-22 14:55:00,117.58,117.7,117.58,117.69,77848.0,117.58,117.7,117.58,117.69,77848.0
2016-04-22 15:00:00,117.7,117.83,117.69,117.82,182226.0,117.7,117.83,117.69,117.82,182226.0
2016-04-22 15:05:00,117.82,117.87,117.79,117.87,62027.0,117.82,117.87,117.79,117.87,62027.0
2016-04-22 15:10:00,117.86,117.96,117.86,117.93,42194.0,117.86,117.96,117.86,117.93,42194.0
2016-04-22 15:15:00,117.93,117.93,117.83,117.83,91769.0,117.93,117.93,117.83,117.83,91769.0
2016-04-22 15:20:00,117.83,117.85,117.82,117.84,22368.0,117.83,117.85,117.82,117.84,22368.0
2016-04-22 15:25:00,117.85,117.89,117.83,117.84,41176.0,117.85,117.89,117.83,117.84,41176.0
2016-04-22 15:30:00,117.84,117.85,117.74,117.75,59557.0,117.84,117.85,117.74,117.75,59557.0
2016-04-22 15:35:00,117.75,117.81,117.74,117.79,82183.0,117.75,117.81,117.74,117.79,82183.0
2016-04-22 15:40:00,117.79,117.79,117.71,117.77,143558.0,117.79,117.79,117.71,117.77,143558.0
2016-04-22 15:45:00,117.77,117.81,117.75,117.8,116658.0,117.77,117.81,117.75,117.8,116658.0
2016-04-22 15:50:00,117.81,117.88,117.8,117.87,287126.0,117.81,117.88,117.8,117.87,287126.0
2016-04-22 15:55:00,117.87,117.95,117.86,117.87,723389.0,117.87,117.95,117.86,117.87,723389.0
2016-04-25 09:30:00,118.14,118.39,118.11,118.37,202110.0,118.14,118.39,118.11,118.37,202110.0
2016-04-25 09:35:00,118.38,118.41,118.25,118.26,100953.0,118.38,118.41,118.25,118.26,100953.0
2016-04-25 09:40:00,118.26,118.42,118.19,118.33,163453.0,118.26,118.42,118.19,118.33,163453.0
2016-04-25 09:45:00,118.32,118.43,118.27,118.34,212624.0,118.32,118.43,118.27,118.34,212624.0
2016-04-25 09:50:00,118.34,118.4,118.28,118.38,130313.0,118.34,118.4,118.28,118.38,130313.0
2016-04-25 09:55:00,118.38,118.4,118.3,118.35,80587.0,118.38,118.4,118.3,118.35,80587.0
2016-04-25 10:00:00,118.35,118.49,118.35,118.47,141623.0,118.35,118.49,118.35,118.47,141623.0
2016-04-25 10:05:00,118.47,118.56,118.4,118.47,110223.0,118.47,118.56,118.4,118.47,110223.0
2016-04-25 10:10:00,118.46,118.5,118.42,118.5,29240.0,118.46,118.5,118.42,118.5,29240.0
2016-04-25 10:15:00,118.49,118.72,118.48,118.67,180006.0,118.49,118.72,118.48,118.67,180006.0
2016-04-25 10:20:00,118.68,118.68,118.6,118.6,43985.0,118.68,118.68,118.6,118.6,43985.0
2016-04-25 10:25:00,118.6,118.65,118.58,118.62,32243.0,118.6,118.65,118.58,118.62,32243.0
2016-04-25 10:30:00,118.62,118.66,118.48,118.5,52936.0,118.62,118.66,118.48,118.5,52936.0
2016-04-25 10:35:00,118.51,118.57,118.5,118.55,25861.0,118.51,118.57,118.5,118.55,25861.0
2016-04-25 10:40:00,118.55,118.56,118.48,118.52,24115.0,118.55,118.56,118.48,118.52,24115.0
2016-04-25 10:45:00,118.53,118.55,118.48,118.48,36124.0,118.53,118.55,118.48,118.48,36124.0
2016-04-25 10:50:00,118.49,118.49,118.38,118.45,60784.0,118.49,118.49,118.38,118.45,60784.0
2016-04-25 10:55:00,118.45,118.54,118.41,118.52,32120.0,118.45,118.54,118.41,118.52,32120.0
2016-04-25 11:00:00,118.52,118.57,118.43,118.46,25604.0,118.52,118.57,118.43,118.46,25604.0
2016-04-25 11:05:00,118.45,118.59,118.45,118.59,28707.0,118.45,118.59,118.45,118.59,28707.0
2016-04-25 11:10:00,118.58,118.59,118.53,118.56,24549.0,118.58,118.59,118.53,118.56,24549.0
2016-04-25 11:15:00,118.56,118.59,118.49,118.5,15442.0,118.56,118.59,118.49,118.5,15442.0
2016-04-25 11:20:00,118.5,118.53,118.47,118.53,17544.0,118.5,118.53,118.47,118.53,17544.0
2016-04-25 11:25:00,118.53,118.53,118.47,118.48,20433.0,118.53,118.53,118.47,118.48,20433.0
2016-04-25 11:30:00,118.48,118.58,118.48,118.53,22299.0,118.48,118.58,118.48,118.53,22299.0
2016-04-25 11:35:00,118.54,118.59,118.54,118.57,19409.0,118.54,118.59,118.54,118.57,19409.0
2016-04-25 11:40:00,118.55,118.61,118.52,118.6,24772.0,118.55,118.61,118.52,118.6,24772.0
2016-04-25 11:45:00,118.6,118.6,118.52,118.53,14257.0,118.6,118.6,118.52,118.53,14257.0
2016-04-25 11:50:00,118.53,118.54,118.51,118.53,14179.0,118.53,118.54,118.51,118.53,14179.0
2016-04-25 11:55:00,118.53,118.53,118.45,118.51,24713.0,118.53,118.53,118.45,118.51,24713.0
2016-04-25 12:00:00,118.51,118.54,118.49,118.52,14427.0,118.51,118.54,118.49,118.52,14427.0
2016-04-25 12:05:00,118.51,118.53,118.43,118.45,22253.0,118.51,118.53,118.43,118.45,22253.0
2016-04-25 12:10:00,118.45,118.51,118.45,118.49,15957.0,118.45,118.51,118.45,118.49,15957.0
2016-04-25 12:15:00,118.48,118.52,118.48,118.5,9207.0,118.48,118.52,118.48,118.5,9207.0
2016-04-25 12:20:00,118.53,118.59,118.53,118.57,26281.0,118.53,118.59,118.53,118.57,26281.0
2016-04-25 12:25:00,118.57,118.59,118.53,118.57,24117.0,118.57,118.59,118.53,118.57,24117.0
2016-04-25 12:30:00,118.57,118.6,118.52,118.54,16387.0,118.57,118.6,118.52,118.54,16387.0
2016-04-25 12:35:00,118.55,118.55,118.5,118.52,13503.0,118.55,118.55,118.5,118.52,13503.0
2016-04-25 12:40:00,118.52,118.53,118.46,118.5,33765.0,118.52,118.53,118.46,118.5,33765.0
2016-04-25 12:45:00,118.51,118.52,118.48,118.52,10243.0,118.51,118.52,118.48,118.52,10243.0
2016-04-25 12:50:00,118.52,118.53,118.48,118.49,22911.0,118.52,118.53,118.48,118.49,22911.0
2016-04-25 12:55:00,118.49,118.5,118.45,118.46,18273.0,118.49,118.5,118.45,118.46,18273.0
2016-04-25 13:00:00,118.46,118.51,118.46,118.5,15740.0,118.46,118.51,118.46,118.5,15740.0
2016-04-25 13:05:00,118.5,118.55,118.5,118.55,23147.0,118.5,118.55,118.5,118.55,23147.0
2016-04-25 13:10:00,118.54,118.58,118.54,118.54,25802.0,118.54,118.58,118.54,118.54,25802.0
2016-04-25 13:15:00,118.54,118.58,118.5,118.52,13496.0,118.54,118.58,118.5,118.52,13496.0
2016-04-25 13:20:00,118.52,118.54,118.47,118.48,12102.0,118.52,118.54,118.47,118.48,12102.0
2016-04-25 13:25:00,118.48,118.49,118.32,118.37,52449.0,118.48,118.49,118.32,118.37,52449.0
2016-04-25 13:30:00,118.37,118.4,118.34,118.34,13291.0,118.37,118.4,118.34,118.34,13291.0
2016-04-25 13:35:00,118.35,118.36,118.29,118.31,22460.0,118.35,118.36,118.29,118.31,22460.0
2016-04-25 13:40:00,118.31,118.35,118.3,118.34,25464.0,118.31,118.35,118.3,118.34,25464.0
2016-04-25 13:45:00,118.35,118.43,118.35,118.42,21951.0,118.35,118.43,118.35,118.42,21951.0
2016-04-25 13:50:00,118.41,118.41,118.38,118.39,11148.0,118.41,118.41,118.38,118.39,11148.0
2016-04-25 13:55:00,118.39,118.4,118.34,118.37,19035.0,118.39,118.4,118.34,118.37,19035.0
2016-04-25 14:00:00,118.38,118.39,118.34,118.34,11828.0,118.38,118.39,118.34,118.34,11828.0
2016-04-25 14:05:00,118.34,118.39,118.32,118.38,11906.0,118.34,118.39,118.32,118.38,11906.0
2016-04-25 14:10:00,118.39,118.39,118.33,118.35,17830.0,118.39,118.39,118.33,118.35,17830.0
2016-04-25 14:15:00,118.35,118.36,118.31,118.32,10752.0,118.35,118.36,118.31,118.32,10752.0
2016-04-25 14:20:00,118.32,118.32,118.23,118.23,23326.0,118.32,118.32,118.23,118.23,23326.0
2016-04-25 14:25:00,118.23,118.26,118.2,118.22,37663.0,118.23,118.26,118.2,118.22,37663.0
2016-04-25 14:30:00,118.21,118.3,118.21,118.29,21673.0,118.21,118.3,118.21,118.29,21673.0
2016-04-25 14:35:00,118.29,118.3,118.25,118.28,26159.0,118.29,118.3,118.25,118.28,26159.0
2016-04-25 14:40:00,118.29,118.33,118.27,118.28,26589.0,118.29,118.33,118.27,118.28,26589.0
2016-04-25 14:45:00,118.28,118.28,118.27,118.28,12776.0,118.28,118.28,118.27,118.28,12776.0
2016-04-25 14:50:00,118.28,118.31,118.26,118.3,22909.0,118.28,118.31,118.26,118.3,22909.0
2016-04-25 14:55:00,118.3,118.3,118.22,118.22,21275.0,118.3,118.3,118.22,118.22,21275.0
2016-04-25 15:00:00,118.2,118.27,118.18,118.23,20869.0,118.2,118.27,118.18,118.23,20869.0
2016-04-25 15:05:00,118.22,118.27,118.15,118.22,40892.0,118.22,118.27,118.15,118.22,40892.0
2016-04-25 15:10:00,118.22,118.27,118.22,118.25,24921.0,118.22,118.27,118.22,118.25,24921.0
2016-04-25 15:15:00,118.25,118.27,118.24,118.26,18864.0,118.25,118.27,118.24,118.26,18864.0
2016-04-25 15:20:00,118.27,118.28,118.24,118.26,11118.0,118.27,118.28,118.24,118.26,11118.0
2016-04-25 15:25:00,118.26,118.29,118.25,118.28,46657.0,118.26,118.29,118.25,118.28,46657.0
2016-04-25 15:30:00,118.28,118.31,118.27,118.29,46439.0,118.28,118.31,118.27,118.29,46439.0
2016-04-25 15:35:00,118.29,118.31,118.27,118.31,49534.0,118.29,118.31,118.27,118.31,49534.0
2016-04-25 15:40:00,118.31,118.39,118.31,118.38,70901.0,118.31,118.39,118.31,118.38,70901.0
2016-04-25 15:45:00,118.37,118.38,118.35,118.35,72866.0,118.37,118.38,118.35,118.35,72866.0
2016-04-25 15:50:00,118.36,118.36,118.32,118.33,98237.0,118.36,118.36,118.32,118.33,98237.0
2016-04-25 15:55:00,118.33,118.34,118.23,118.24,324390.0,118.33,118.34,118.23,118.24,324390.0
2016-04-26 09:30:00,118.79,118.88,118.77,118.85,184423.0,118.79,118.88,118.77,118.85,184423.0
2016-04-26 09:35:00,118.85,118.89,118.69,118.75,171423.0,118.85,118.89,118.69,118.75,171423.0
2016-04-26 09:40:00,118.75,118.78,118.65,118.71,49861.0,118.75,118.78,118.65,118.71,49861.0
2016-04-26 09:45:00,118.71,118.72,118.63,118.66,84338.0,118.71,118.72,118.63,118.66,84338.0
2016-04-26 09:50:00,118.64,118.7,118.54,118.56,84727.0,118.64,118.7,118.54,118.56,84727.0
2016-04-26 09:55:00,118.54,118.65,118.54,118.65,52961.0,118.54,118.65,118.54,118.65,52961.0
2016-04-26 10:00:00,118.64,118.76,118.61,118.7,99275.0,118.64,118.76,118.61,118.7,99275.0
2016-04-26 10:05:00,118.7,118.82,118.66,118.82,100484.0,118.7,118.82,118.66,118.82,100484.0
2016-04-26 10:10:00,118.83,118.88,118.74,118.77,119149.0,118.83,118.88,118.74,118.77,119149.0
2016-04-26 10:15:00,118.77,118.82,118.66,118.68,101896.0,118.77,118.82,118.66,118.68,101896.0
2016-04-26 10:20:00,118.67,118.68,118.49,118.52,56478.0,118.67,118.68,118.49,118.52,56478.0
2016-04-26 10:25:00,118.51,118.57,118.48,118.52,38682.0,118.51,118.57,118.48,118.52,38682.0
2016-04-26 10:30:00,118.53,118.56,118.45,118.47,24081.0,118.53,118.56,118.45,118.47,24081.0
2016-04-26 10:35:00,118.47,118.54,118.46,118.53,38665.0,118.47,118.54,118.46,118.53,38665.0
2016-04-26 10:40:00,118.53,118.57,118.49,118.55,19864.0,118.53,118.57,118.49,118.55,19864.0
2016-04-26 10:45:00,118.55,118.66,118.54,118.64,44665.0,118.55,118.66,118.54,118.64,44665.0
2016-04-26 10:50:00,118.64,118.66,118.59,118.6,32966.0,118.64,118.66,118.59,118.6,32966.0
2016-04-26 10:55:00,118.6,118.65,118.58,118.64,25274.0,118.6,118.65,118.58,118.64,25274.0
2016-04-26 11:00:00,118.66,118.69,118.6,118.64,32290.0,118.66,118.69,118.6,118.64,32290.0
2016-04-26 11:05:00,118.63,118.65,118.59,118.62,29064.0,118.63,118.65,118.59,118.62,29064.0
2016-04-26 11:10:00,118.61,118.65,118.56,118.65,23497.0,118.61,118.65,118.56,118.65,23497.0
2016-04-26 11:15:00,118.64,118.68,118.59,118.62,37696.0,118.64,118.68,118.59,118.62,37696.0
2016-04-26 11:20:00,118.63,118.66,118.58,118.61,55583.0,118.63,118.66,118.58,118.61,55583.0
2016-04-26 11:25:00,118.62,118.66,118.61,118.65,33387.0,118.62,118.66,118.61,118.65,33387.0
2016-04-26 11:30:00,118.66,118.71,118.63,118.66,28684.0,118.66,118.71,118.63,118.66,28684.0
2016-04-26 11:35:00,118.66,118.76,118.66,118.73,44258.0,118.66,118.76,118.66,118.73,44258.0
2016-04-26 11:40:00,118.72,118.77,118.66,118.71,36846.0,118.72,118.77,118.66,118.71,36846.0
2016-04-26 11:45:00,118.72,118.84,118.72,118.8,41699.0,118.72,118.84,118.72,118.8,41699.0
2016-04-26 11:50:00,118.8,118.85,118.77,118.79,29777.0,118.8,118.85,118.77,118.79,29777.0
2016-04-26 11:55:00,118.78,118.79,118.71,118.73,44874.0,118.78,118.79,118.71,118.73,44874.0
2016-04-26 12:00:00,118.71,118.73,118.64,118.65,15750.0,118.71,118.73,118.64,118.65,15750.0
2016-04-26 12:05:00,118.65,118.72,118.65,118.71,108617.0,118.65,118.72,118.65,118.71,108617.0
2016-04-26 12:10:00,118.7,118.75,118.65,118.65,24687.0,118.7,118.75,118.65,118.65,24687.0
2016-04-26 12:15:00,118.66,118.67,118.62,118.65,44505.0,118.66,118.67,118.62,118.65,44505.0
2016-04-26 12:20:00,118.64,118.66,118.6,118.63,36300.0,118.64,118.66,118.6,118.63,36300.0
2016-04-26 12:25:00,118.61,118.65,118.6,118.63,26098.0,118.61,118.65,118.6,118.63,26098.0
2016-04-26 12:30:00,118.61,118.65,118.56,118.64,19801.0,118.61,118.65,118.56,118.64,19801.0
2016-04-26 12:35:00,118.64,118.64,118.57,118.63,56394.0,118.64,118.64,118.57,118.63,56394.0
2016-04-26 12:40:00,118.63,118.68,118.62,118.68,58270.0,118.63,118.68,118.62,118.68,58270.0
2016-04-26 12:45:00,118.68,118.69,118.61,118.61,31220.0,118.68,118.69,118.61,118.61,31220.0
2016-04-26 12:50:00,118.62,118.63,118.58,118.61,188934.0,118.62,118.63,118.58,118.61,188934.0
2016-04-26 12:55:00,118.6,118.6,118.53,118.56,117098.0,118.6,118.6,118.53,118.56,117098.0
2016-04-26 13:00:00,118.55,118.62,118.53,118.61,96895.0,118.55,118.62,118.53,118.61,96895.0
2016-04-26 13:05:00,118.61,118.64,118.58,118.6,54997.0,118.61,118.64,118.58,118.6,54997.0
2016-04-26 13:10:00,118.6,118.61,118.53,118.54,51181.0,118.6,118.61,118.53,118.54,51181.0
2016-04-26 13:15:00,118.53,118.59,118.53,118.53,38081.0,118.53,118.59,118.53,118.53,38081.0
2016-04-26 13:20:00,118.53,118.62,118.5,118.6,15197.0,118.53,118.62,118.5,118.6,15197.0
2016-04-26 13:25:00,118.59,118.68,118.57,118.68,21133.0,118.59,118.68,118.57,118.68,21133.0
2016-04-26 13:30:00,118.65,118.68,118.62,118.65,19049.0,118.65,118.68,118.62,118.65,19049.0
2016-04-26 13:35:00,118.64,118.77,118.63,118.68,58864.0,118.64,118.77,118.63,118.68,58864.0
2016-04-26 13:40:00,118.69,118.69,118.64,118.68,24915.0,118.69,118.69,118.64,118.68,24915.0
2016-04-26 13:45:00,118.69,118.73,118.68,118.71,21622.0,118.69,118.73,118.68,118.71,21622.0
2016-04-26 13:50:00,118.71,118.71,118.63,118.65,34208.0,118.71,118.71,118.63,118.65,34208.0
2016-04-26 13:55:00,118.65,118.68,118.63,118.68,16769.0,118.65,118.68,118.63,118.68,16769.0
2016-04-26 14:00:00,118.66,118.67,118.64,118.66,7822.0,118.66,118.67,118.64,118.66,7822.0
2016-04-26 14:05:00,118.67,118.71,118.64,118.68,24704.0,118.67,118.71,118.64,118.68,24704.0
2016-04-26 14:10:00,118.68,118.72,118.68,118.71,45156.0,118.68,118.72,118.68,118.71,45156.0
2016-04-26 14:15:00,118.71,118.73,118.69,118.7,32059.0,118.71,118.73,118.69,118.7,32059.0
2016-04-26 14:20:00,118.7,118.77,118.69,118.76,22684.0,118.7,118.77,118.69,118.76,22684.0
2016-04-26 14:25:00,118.76,118.76,118.71,118.72,14607.0,118.76,118.76,118.71,118.72,14607.0
2016-04-26 14:30:00,118.72,118.76,118.69,118.69,19682.0,118.72,118.76,118.69,118.69,19682.0
2016-04-26 14:35:00,118.7,118.7,118.65,118.65,11823.0,118.7,118.7,118.65,118.65,11823.0
2016-04-26 14:40:00,118.65,118.69,118.63,118.69,30431.0,118.65,118.69,118.63,118.69,30431.0
2016-04-26 14:45:00,118.69,118.69,118.65,118.68,8763.0,118.69,118.69,118.65,118.68,8763.0
2016-04-26 14:50:00,118.68,118.7,118.67,118.68,15729.0,118.68,118.7,118.67,118.68,15729.0
2016-04-26 14:55:00,118.67,118.71,118.66,118.71,6199.0,118.67,118.71,118.66,118.71,6199.0
2016-04-26 15:00:00,118.71,118.71,118.68,118.7,21881.0,118.71,118.71,118.68,118.7,21881.0
2016-04-26 15:05:00,118.69,118.69,118.66,118.68,14967.0,118.69,118.69,118.66,118.68,14967.0
2016-04-26 15:10:00,118.67,118.72,118.67,118.72,10415.0,118.67,118.72,118.67,118.72,10415.0
2016-04-26 15:15:00,118.71,118.71,118.69,118.7,28558.0,118.71,118.71,118.69,118.7,28558.0
2016-04-26 15:20:00,118.71,118.71,118.67,118.67,7542.0,118.71,118.71,118.67,118.67,7542.0
2016-04-26 15:25:00,118.68,118.69,118.67,118.69,6328.0,118.68,118.69,118.67,118.69,6328.0
2016-04-26 15:30:00,118.7,118.71,118.68,118.69,12178.0,118.7,118.71,118.68,118.69,12178.0
2016-04-26 15:35:00,118.69,118.75,118.69,118.75,29238.0,118.69,118.75,118.69,118.75,29238.0
2016-04-26 15:40:00,118.75,118.76,118.72,118.73,19107.0,118.75,118.76,118.72,118.73,19107.0
2016-04-26 15:45:00,118.73,118.76,118.71,118.75,98143.0,118.73,118.76,118.71,118.75,98143.0
2016-04-26 15:50:00,118.74,118.77,118.72,118.72,60671.0,118.74,118.77,118.72,118.72,60671.0
2016-04-26 15:55:00,118.72,118.73,118.7,118.72,172719.0,118.72,118.73,118.7,118.72,172719.0
2016-04-27 09:30:00,118.97,118.99,118.82,118.98,190284.0,118.97,118.99,118.82,118.98,190284.0
2016-04-27 09:35:00,118.99,119.08,118.95,119.07,129226.0,118.99,119.08,118.95,119.07,129226.0
2016-04-27 09:40:00,119.06,119.06,118.95,118.97,129246.0,119.06,119.06,118.95,118.97,129246.0
2016-04-27 09:45:00,118.98,119.12,118.97,119.1,82012.0,118.98,119.12,118.97,119.1,82012.0
2016-04-27 09:50:00,119.13,119.23,119.13,119.2,62345.0,119.13,119.23,119.13,119.2,62345.0
2016-04-27 09:55:00,119.2,119.23,119.17,119.21,30459.0,119.2,119.23,119.17,119.21,30459.0
2016-04-27 10:00:00,119.2,119.22,119.12,119.17,78300.0,119.2,119.22,119.12,119.17,78300.0
2016-04-27 10:05:00,119.18,119.3,119.16,119.24,112568.0,119.18,119.3,119.16,119.24,112568.0
2016-04-27 10:10:00,119.23,119.31,119.16,119.29,47981.0,119.23,119.31,119.16,119.29,47981.0
2016-04-27 10:15:00,119.29,119.44,119.25,119.38,73991.0,119.29,119.44,119.25,119.38,73991.0
2016-04-27 10:20:00,119.38,119.38,119.32,119.35,25486.0,119.38,119.38,119.32,119.35,25486.0
2016-04-27 10:25:00,119.34,119.39,119.3,119.38,58518.0,119.34,119.39,119.3,119.38,58518.0
2016-04-27 10:30:00,119.39,119.42,119.22,119.23,330119.0,119.39,119.42,119.22,119.23,330119.0
2016-04-27 10:35:00,119.21,119.21,118.97,119.06,75338.0,119.21,119.21,118.97,119.06,75338.0
2016-04-27 10:40:00,119.04,119.16,119.04,119.16,64536.0,119.04,119.16,119.04,119.16,64536.0
2016-04-27 10:45:00,119.15,119.17,119.07,119.12,62745.0,119.15,119.17,119.07,119.12,62745.0
2016-04-27 10:50:00,119.12,119.15,118.96,119.06,54793.0,119.12,119.15,118.96,119.06,54793.0
2016-04-27 10:55:00,119.05,119.06,118.92,118.92,32975.0,119.05,119.06,118.92,118.92,32975.0
2016-04-27 11:00:00,118.93,119.06,118.91,119.04,70135.0,118.93,119.06,118.91,119.04,70135.0
2016-04-27 11:05:00,119.04,119.12,119.03,119.11,22869.0,119.04,119.12,119.03,119.11,22869.0
2016-04-27 11:10:00,119.1,119.21,119.08,119.21,52601.0,119.1,119.21,119.08,119.21,52601.0
2016-04-27 11:15:00,119.22,119.26,119.14,119.23,26014.0,119.22,119.26,119.14,119.23,26014.0
2016-04-27 11:20:00,119.22,119.28,119.17,119.26,43910.0,119.22,119.28,119.17,119.26,43910.0
2016-04-27 11:25:00,119.26,119.34,119.25,119.3,35543.0,119.26,119.34,119.25,119.3,35543.0
2016-04-27 11:30:00,119.26,119.28,119.18,119.21,21898.0,119.26,119.28,119.18,119.21,21898.0
2016-04-27 11:35:00,119.2,119.27,119.2,119.24,70261.0,119.2,119.27,119.2,119.24,70261.0
2016-04-27 11:40:00,119.23,119.24,119.16,119.19,73455.0,119.23,119.24,119.16,119.19,73455.0
2016-04-27 11:45:00,119.2,119.35,119.2,119.3,47632.0,119.2,119.35,119.2,119.3,47632.0
2016-04-27 11:50:00,119.31,119.32,119.27,119.29,29949.0,119.31,119.32,119.27,119.29,29949.0
2016-04-27 11:55:00,119.28,119.47,119.27,119.39,184782.0,119.28,119.47,119.27,119.39,184782.0
2016-04-27 12:00:00,119.41,119.45,119.38,119.38,138959.0,119.41,119.45,119.38,119.38,138959.0
2016-04-27 12:05:00,119.38,119.48,119.36,119.42,29068.0,119.38,119.48,119.36,119.42,29068.0
2016-04-27 12:10:00,119.42,119.44,119.37,119.42,23489.0,119.42,119.44,119.37,119.42,23489.0
2016-04-27 12:15:00,119.42,119.43,119.36,119.36,13690.0,119.42,119.43,119.36,119.36,13690.0
2016-04-27 12:20:00,119.36,119.43,119.34,119.34,22509.0,119.36,119.43,119.34,119.34,22509.0
2016-04-27 12:25:00,119.34,119.41,119.32,119.41,52771.0,119.34,119.41,119.32,119.41,52771.0
2016-04-27 12:30:00,119.41,119.46,119.35,119.36,24043.0,119.41,119.46,119.35,119.36,24043.0
2016-04-27 12:35:00,119.36,119.4,119.33,119.36,12699.0,119.36,119.4,119.33,119.36,12699.0
2016-04-27 12:40:00,119.37,119.41,119.37,119.38,55043.0,119.37,119.41,119.37,119.38,55043.0
2016-04-27 12:45:00,119.38,119.42,119.33,119.36,26010.0,119.38,119.42,119.33,119.36,26010.0
2016-04-27 12:50:00,119.35,119.37,119.33,119.37,11169.0,119.35,119.37,119.33,119.37,11169.0
2016-04-27 12:55:00,119.36,119.38,119.33,119.35,14175.0,119.36,119.38,119.33,119.35,14175.0
2016-04-27 13:00:00,119.34,119.34,119.26,119.32,41605.0,119.34,119.34,119.26,119.32,41605.0
2016-04-27 13:05:00,119.32,119.33,119.26,119.33,15647.0,119.32,119.33,119.26,119.33,15647.0
2016-04-27 13:10:00,119.33,119.41,119.29,119.35,22786.0,119.33,119.41,119.29,119.35,22786.0
2016-04-27 13:15:00,119.34,119.43,119.34,119.37,38348.0,119.34,119.43,119.34,119.37,38348.0
2016-04-27 13:20:00,119.37,119.37,119.26,119.32,32869.0,119.37,119.37,119.26,119.32,32869.0
2016-04-27 13:25:00,119.32,119.34,119.23,119.31,27966.0,119.32,119.34,119.23,119.31,27966.0
2016-04-27 13:30:00,119.31,119.32,119.22,119.24,32171.0,119.31,119.32,119.22,119.24,32171.0
2016-04-27 13:35:00,119.24,119.33,119.23,119.3,26940.0,119.24,119.33,119.23,119.3,26940.0
2016-04-27 13:40:00,119.3,119.36,119.27,119.35,53626.0,119.3,119.36,119.27,119.35,53626.0
2016-04-27 13:45:00,119.36,119.44,119.32,119.44,48419.0,119.36,119.44,119.32,119.44,48419.0
2016-04-27 13:50:00,119.44,119.46,119.38,119.4,78434.0,119.44,119.46,119.38,119.4,78434.0
2016-04-27 13:55:00,119.39,119.48,119.33,119.48,63344.0,119.39,119.48,119.33,119.48,63344.0
2016-04-27 14:00:00,119.31,119.39,118.43,119.2,534883.0,119.31,119.39,118.43,119.2,534883.0
2016-04-27 14:05:00,119.23,119.7,119.2,119.34,594517.0,119.23,119.7,119.2,119.34,594517.0
2016-04-27 14:10:00,119.33,119.33,118.88,119.03,271221.0,119.33,119.33,118.88,119.03,271221.0
2016-04-27 14:15:00,119.02,119.07,118.74,119.03,165479.0,119.02,119.07,118.74,119.03,165479.0
2016-04-27 14:20:00,119.0,119.12,118.94,119.0,109640.0,119.0,119.12,118.94,119.0,109640.0
2016-04-27 14:25:00,119.0,119.12,118.88,118.9,100109.0,119.0,119.12,118.88,118.9,100109.0
2016-04-27 14:30:00,118.89,119.2,118.89,119.11,125376.0,118.89,119.2,118.89,119.11,125376.0
2016-04-27 14:35:00,119.11,119.21,119.11,119.16,61207.0,119.11,119.21,119.11,119.16,61207.0
2016-04-27 14:40:00,119.17,119.41,119.17,119.23,117689.0,119.17,119.41,119.17,119.23,117689.0
2016-04-27 14:45:00,119.25,119.29,119.07,119.16,52680.0,119.25,119.29,119.07,119.16,52680.0
2016-04-27 14:50:00,119.17,119.23,118.89,119.06,133280.0,119.17,119.23,118.89,119.06,133280.0
2016-04-27 14:55:00,119.05,119.2,119.0,119.17,64683.0,119.05,119.2,119.0,119.17,64683.0
2016-04-27 15:00:00,119.17,119.17,119.01,119.07,54224.0,119.17,119.17,119.01,119.07,54224.0
2016-04-27 15:05:00,119.07,119.07,118.98,119.0,42728.0,119.07,119.07,118.98,119.0,42728.0
2016-04-27 15:10:00,119.0,119.0,118.79,118.8,81562.0,119.0,119.0,118.79,118.8,81562.0
2016-04-27 15:15:00,118.8,118.82,118.65,118.82,178782.0,118.8,118.82,118.65,118.82,178782.0
2016-04-27 15:20:00,118.83,118.94,118.82,118.9,94401.0,118.83,118.94,118.82,118.9,94401.0
2016-04-27 15:25:00,118.88,118.89,118.83,118.83,35245.0,118.88,118.89,118.83,118.83,35245.0
2016-04-27 15:30:00,118.82,118.88,118.81,118.84,132997.0,118.82,118.88,118.81,118.84,132997.0
2016-04-27 15:35:00,118.86,118.97,118.85,118.97,51511.0,118.86,118.97,118.85,118.97,51511.0
2016-04-27 15:40:00,118.96,118.97,118.83,118.84,78565.0,118.96,118.97,118.83,118.84,78565.0
2016-04-27 15:45:00,118.84,119.0,118.84,118.96,149898.0,118.84,119.0,118.84,118.96,149898.0
2016-04-27 15:50:00,118.95,119.05,118.93,119.05,80217.0,118.95,119.05,118.93,119.05,80217.0
2016-04-27 15:55:00,119.05,119.07,119.0,119.01,330284.0,119.05,119.07,119.0,119.01,330284.0
2016-04-28 09:30:00,119.92,119.99,119.87,119.98,157824.0,119.92,119.99,119.87,119.98,157824.0
2016-04-28 09:35:00,119.98,120.03,119.73,119.75,242345.0,119.98,120.03,119.73,119.75,242345.0
2016-04-28 09:40:00,119.76,119.94,119.76,119.91,259499.0,119.76,119.94,119.76,119.91,259499.0
2016-04-28 09:45:00,119.91,119.92,119.85,119.91,192000.0,119.91,119.92,119.85,119.91,192000.0
2016-04-28 09:50:00,119.9,120.0,119.89,119.97,171413.0,119.9,120.0,119.89,119.97,171413.0
2016-04-28 09:55:00,119.97,120.04,119.92,120.04,143734.0,119.97,120.04,119.92,120.04,143734.0
2016-04-28 10:00:00,120.03,120.1,120.03,120.07,283685.0,120.03,120.1,120.03,120.07,283685.0
2016-04-28 10:05:00,120.07,120.15,120.06,120.12,112613.0,120.07,120.15,120.06,120.12,112613.0
2016-04-28 10:10:00,120.12,120.15,120.04,120.09,82679.0,120.12,120.15,120.04,120.09,82679.0
2016-04-28 10:15:00,120.11,120.19,120.02,120.05,174453.0,120.11,120.19,120.02,120.05,174453.0
2016-04-28 10:20:00,120.04,120.13,120.02,120.12,60209.0,120.04,120.13,120.02,120.12,60209.0
2016-04-28 10:25:00,120.11,120.12,120.05,120.07,118149.0,120.11,120.12,120.05,120.07,118149.0
2016-04-28 10:30:00,120.07,120.09,120.0,120.02,87530.0,120.07,120.09,120.0,120.02,87530.0
2016-04-28 10:35:00,120.02,120.04,119.99,120.01,68547.0,120.02,120.04,119.99,120.01,68547.0
2016-04-28 10:40:00,120.0,120.08,119.98,120.08,57864.0,120.0,120.08,119.98,120.08,57864.0
2016-04-28 10:45:00,120.08,120.11,120.01,120.05,99133.0,120.08,120.11,120.01,120.05,99133.0
2016-04-28 10:50:00,120.05,120.13,120.04,120.08,58179.0,120.05,120.13,120.04,120.08,58179.0
2016-04-28 10:55:00,120.08,120.12,120.03,120.05,120649.0,120.08,120.12,120.03,120.05,120649.0
2016-04-28 11:00:00,120.05,120.28,120.03,120.27,198864.0,120.05,120.28,120.03,120.27,198864.0
2016-04-28 11:05:00,120.27,120.31,120.15,120.19,78289.0,120.27,120.31,120.15,120.19,78289.0
2016-04-28 11:10:00,120.19,120.56,120.16,120.56,209580.0,120.19,120.56,120.16,120.56,209580.0
2016-04-28 11:15:00,120.55,120.7,120.55,120.69,525815.0,120.55,120.7,120.55,120.69,525815.0
2016-04-28 11:20:00,120.68,120.79,120.64,120.66,169300.0,120.68,120.79,120.64,120.66,169300.0
2016-04-28 11:25:00,120.66,120.82,120.65,120.81,172352.0,120.66,120.82,120.65,120.81,172352.0
2016-04-28 11:30:00,120.81,120.93,120.69,120.71,262326.0,120.81,120.93,120.69,120.71,262326.0
2016-04-28 11:35:00,120.71,120.82,120.68,120.76,245346.0,120.71,120.82,120.68,120.76,245346.0
2016-04-28 11:40:00,120.75,120.79,120.69,120.76,73639.0,120.75,120.79,120.69,120.76,73639.0
2016-04-28 11:45:00,120.77,120.86,120.69,120.75,191129.0,120.77,120.86,120.69,120.75,191129.0
2016-04-28 11:50:00,120.74,120.91,120.72,120.9,285907.0,120.74,120.91,120.72,120.9,285907.0
2016-04-28 11:55:00,120.89,120.91,120.84,120.85,266498.0,120.89,120.91,120.84,120.85,266498.0
2016-04-28 12:00:00,120.85,121.06,120.81,121.02,510407.0,120.85,121.06,120.81,121.02,510407.0
2016-04-28 12:05:00,121.01,121.02,120.83,120.9,135024.0,121.01,121.02,120.83,120.9,135024.0
2016-04-28 12:10:00,120.92,120.95,120.76,120.9,178438.0,120.92,120.95,120.76,120.9,178438.0
2016-04-28 12:15:00,120.91,120.93,120.82,120.82,126347.0,120.91,120.93,120.82,120.82,126347.0
2016-04-28 12:20:00,120.81,120.87,120.77,120.82,51343.0,120.81,120.87,120.77,120.82,51343.0
2016-04-28 12:25:00,120.82,120.82,120.69,120.76,102430.0,120.82,120.82,120.69,120.76,102430.0
2016-04-28 12:30:00,120.76,120.78,120.71,120.76,215085.0,120.76,120.78,120.71,120.76,215085.0
2016-04-28 12:35:00,120.76,120.76,120.65,120.72,74544.0,120.76,120.76,120.65,120.72,74544.0
2016-04-28 12:40:00,120.71,120.78,120.7,120.75,48890.0,120.71,120.78,120.7,120.75,48890.0
2016-04-28 12:45:00,120.75,120.81,120.75,120.81,28571.0,120.75,120.81,120.75,120.81,28571.0
2016-04-28 12:50:00,120.81,120.86,120.76,120.81,79721.0,120.81,120.86,120.76,120.81,79721.0
2016-04-28 12:55:00,120.8,120.86,120.78,120.83,78378.0,120.8,120.86,120.78,120.83,78378.0
2016-04-28 13:00:00,120.83,120.96,120.82,120.94,84812.0,120.83,120.96,120.82,120.94,84812.0
2016-04-28 13:05:00,120.93,121.0,120.92,120.97,99266.0,120.93,121.0,120.92,120.97,99266.0
2016-04-28 13:10:00,120.95,120.99,120.88,120.88,63077.0,120.95,120.99,120.88,120.88,63077.0
2016-04-28 13:15:00,120.87,120.92,120.82,120.88,45481.0,120.87,120.92,120.82,120.88,45481.0
2016-04-28 13:20:00,120.89,121.0,120.87,120.95,19792.0,120.89,121.0,120.87,120.95,19792.0
2016-04-28 13:25:00,120.94,120.95,120.8,120.86,63025.0,120.94,120.95,120.8,120.86,63025.0
2016-04-28 13:30:00,120.84,120.89,120.82,120.84,46210.0,120.84,120.89,120.82,120.84,46210.0
2016-04-28 13:35:00,120.85,120.88,120.83,120.87,27210.0,120.85,120.88,120.83,120.87,27210.0
2016-04-28 13:40:00,120.87,120.9,120.87,120.88,12763.0,120.87,120.9,120.87,120.88,12763.0
2016-04-28 13:45:00,120.87,120.91,120.84,120.87,36096.0,120.87,120.91,120.84,120.87,36096.0
2016-04-28 13:50:00,120.87,120.92,120.82,120.88,66716.0,120.87,120.92,120.82,120.88,66716.0
2016-04-28 13:55:00,120.87,120.92,120.84,120.89,25299.0,120.87,120.92,120.84,120.89,25299.0
2016-04-28 14:00:00,120.89,120.91,120.85,120.86,22135.0,120.89,120.91,120.85,120.86,22135.0
2016-04-28 14:05:00,120.85,120.9,120.84,120.9,20530.0,120.85,120.9,120.84,120.9,20530.0
2016-04-28 14:10:00,120.9,120.91,120.85,120.88,34136.0,120.9,120.91,120.85,120.88,34136.0
2016-04-28 14:15:00,120.89,120.89,120.86,120.87,19350.0,120.89,120.89,120.86,120.87,19350.0
2016-04-28 14:20:00,120.88,120.93,120.85,120.86,47410.0,120.88,120.93,120.85,120.86,47410.0
2016-04-28 14:25:00,120.85,120.89,120.82,120.89,32380.0,120.85,120.89,120.82,120.89,32380.0
2016-04-28 14:30:00,120.87,120.93,120.87,120.92,26391.0,120.87,120.93,120.87,120.92,26391.0
2016-04-28 14:35:00,120.92,121.04,120.91,121.01,96214.0,120.92,121.04,120.91,121.01,96214.0
2016-04-28 14:40:00,121.03,121.06,121.0,121.05,50926.0,121.03,121.06,121.0,121.05,50926.0
2016-04-28 14:45:00,121.04,121.11,121.02,121.1,62133.0,121.04,121.11,121.02,121.1,62133.0
2016-04-28 14:50:00,121.1,121.1,120.99,120.99,47276.0,121.1,121.1,120.99,120.99,47276.0
2016-04-28 14:55:00,120.99,121.03,120.93,120.93,53465.0,120.99,121.03,120.93,120.93,53465.0
2016-04-28 15:00:00,120.93,120.98,120.91,120.98,96545.0,120.93,120.98,120.91,120.98,96545.0
2016-04-28 15:05:00,120.97,121.03,120.95,121.0,100728.0,120.97,121.03,120.95,121.0,100728.0
2016-04-28 15:10:00,121.0,121.01,120.97,120.99,138316.0,121.0,121.01,120.97,120.99,138316.0
2016-04-28 15:15:00,121.0,121.0,120.94,120.97,125113.0,121.0,121.0,120.94,120.97,125113.0
2016-04-28 15:20:00,120.97,121.0,120.91,121.0,87686.0,120.97,121.0,120.91,121.0,87686.0
2016-04-28 15:25:00,121.0,121.14,120.99,121.09,469671.0,121.0,121.14,120.99,121.09,469671.0
2016-04-28 15:30:00,121.08,121.15,121.04,121.13,276788.0,121.08,121.15,121.04,121.13,276788.0
2016-04-28 15:35:00,121.13,121.18,121.06,121.17,289946.0,121.13,121.18,121.06,121.17,289946.0
2016-04-28 15:40:00,121.18,121.28,121.17,121.27,299574.0,121.18,121.28,121.17,121.27,299574.0
2016-04-28 15:45:00,121.28,121.39,121.27,121.38,337018.0,121.28,121.39,121.27,121.38,337018.0
2016-04-28 15:50:00,121.38,121.4,121.31,121.4,517383.0,121.38,121.4,121.31,121.4,517383.0
2016-04-28 15:55:00,121.39,121.42,121.28,121.28,815794.0,121.39,121.42,121.28,121.28,815794.0
2016-04-29 09:30:00,122.43,122.61,122.34,122.59,449584.0,122.43,122.61,122.34,122.59,449584.0
2016-04-29 09:35:00,122.6,122.62,122.49,122.53,164351.0,122.6,122.62,122.49,122.53,164351.0
2016-04-29 09:40:00,122.54,122.71,122.53,122.66,185837.0,122.54,122.71,122.53,122.66,185837.0
2016-04-29 09:45:00,122.65,122.96,122.63,122.91,371803.0,122.65,122.96,122.63,122.91,371803.0
2016-04-29 09:50:00,122.91,123.03,122.76,122.79,440986.0,122.91,123.03,122.76,122.79,440986.0
2016-04-29 09:55:00,122.78,122.79,122.55,122.68,202110.0,122.78,122.79,122.55,122.68,202110.0
2016-04-29 10:00:00,122.66,122.95,122.61,122.81,192400.0,122.66,122.95,122.61,122.81,192400.0
2016-04-29 10:05:00,122.8,122.97,122.79,122.8,118643.0,122.8,122.97,122.79,122.8,118643.0
2016-04-29 10:10:00,122.83,122.85,122.68,122.74,142929.0,122.83,122.85,122.68,122.74,142929.0
2016-04-29 10:15:00,122.74,122.89,122.67,122.89,123098.0,122.74,122.89,122.67,122.89,123098.0
2016-04-29 10:20:00,122.88,122.92,122.82,122.84,75865.0,122.88,122.92,122.82,122.84,75865.0
2016-04-29 10:25:00,122.84,122.93,122.81,122.87,223285.0,122.84,122.93,122.81,122.87,223285.0
2016-04-29 10:30:00,122.88,122.94,122.82,122.91,175701.0,122.88,122.94,122.82,122.91,175701.0
2016-04-29 10:35:00,122.92,123.12,122.84,123.08,231362.0,122.92,123.12,122.84,123.08,231362.0
2016-04-29 10:40:00,123.06,123.12,122.98,123.01,559266.0,123.06,123.12,122.98,123.01,559266.0
2016-04-29 10:45:00,123.02,123.17,122.99,123.17,266397.0,123.02,123.17,122.99,123.17,266397.0
2016-04-29 10:50:00,123.16,123.35,123.15,123.34,273910.0,123.16,123.35,123.15,123.34,273910.0
2016-04-29 10:55:00,123.34,123.41,123.27,123.31,188654.0,123.34,123.41,123.27,123.31,188654.0
2016-04-29 11:00:00,123.31,123.32,123.13,123.19,258008.0,123.31,123.32,123.13,123.19,258008.0
2016-04-29 11:05:00,123.19,123.3,123.09,123.26,584854.0,123.19,123.3,123.09,123.26,584854.0
2016-04-29 11:10:00,123.27,123.54,123.26,123.49,182493.0,123.27,123.54,123.26,123.49,182493.0
2016-04-29 11:15:00,123.5,123.85,123.45,123.77,411593.0,123.5,123.85,123.45,123.77,411593.0
2016-04-29 11:20:00,123.77,123.93,123.73,123.84,193837.0,123.77,123.93,123.73,123.84,193837.0
2016-04-29 11:25:00,123.83,123.84,123.61,123.62,250673.0,123.83,123.84,123.61,123.62,250673.0
2016-04-29 11:30:00,123.62,123.77,123.61,123.73,180119.0,123.62,123.77,123.61,123.73,180119.0
2016-04-29 11:35:00,123.72,123.76,123.54,123.56,145450.0,123.72,123.76,123.54,123.56,145450.0
2016-04-29 11:40:00,123.56,123.65,123.45,123.59,197195.0,123.56,123.65,123.45,123.59,197195.0
2016-04-29 11:45:00,123.59,123.62,123.48,123.56,93758.0,123.59,123.62,123.48,123.56,93758.0
2016-04-29 11:50:00,123.56,123.58,123.3,123.4,246321.0,123.56,123.58,123.3,123.4,246321.0
2016-04-29 11:55:00,123.39,123.52,123.29,123.46,202380.0,123.39,123.52,123.29,123.46,202380.0
2016-04-29 12:00:00,123.46,123.48,123.24,123.26,126458.0,123.46,123.48,123.24,123.26,126458.0
2016-04-29 12:05:00,123.27,123.36,123.25,123.32,98741.0,123.27,123.36,123.25,123.32,98741.0
2016-04-29 12:10:00,123.33,123.37,123.29,123.34,112486.0,123.33,123.37,123.29,123.34,112486.0
2016-04-29 12:15:00,123.34,123.48,123.34,123.37,102714.0,123.34,123.48,123.34,123.37,102714.0
2016-04-29 12:20:00,123.37,123.5,123.35,123.46,95990.0,123.37,123.5,123.35,123.46,95990.0
2016-04-29 12:25:00,123.47,123.54,123.44,123.51,128597.0,123.47,123.54,123.44,123.51,128597.0
2016-04-29 12:30:00,123.51,123.64,123.44,123.59,155323.0,123.51,123.64,123.44,123.59,155323.0
2016-04-29 12:35:00,123.59,123.69,123.47,123.51,131956.0,123.59,123.69,123.47,123.51,131956.0
2016-04-29 12:40:00,123.51,123.52,123.42,123.45,50100.0,123.51,123.52,123.42,123.45,50100.0
2016-04-29 12:45:00,123.48,123.48,123.37,123.4,79281.0,123.48,123.48,123.37,123.4,79281.0
2016-04-29 12:50:00,123.41,123.56,123.39,123.56,65119.0,123.41,123.56,123.39,123.56,65119.0
2016-04-29 12:55:00,123.56,123.56,123.34,123.42,139914.0,123.56,123.56,123.34,123.42,139914.0
2016-04-29 13:00:00,123.41,123.48,123.31,123.43,66545.0,123.41,123.48,123.31,123.43,66545.0
2016-04-29 13:05:00,123.42,123.47,123.36,123.37,56143.0,123.42,123.47,123.36,123.37,56143.0
2016-04-29 13:10:00,123.37,123.42,123.3,123.34,49481.0,123.37,123.42,123.3,123.34,49481.0
2016-04-29 13:15:00,123.34,123.36,123.31,123.32,46296.0,123.34,123.36,123.31,123.32,46296.0
2016-04-29 13:20:00,123.33,123.37,123.17,123.24,86415.0,123.33,123.37,123.17,123.24,86415.0
2016-04-29 13:25:00,123.23,123.23,123.09,123.19,80941.0,123.23,123.23,123.09,123.19,80941.0
2016-04-29 13:30:00,123.2,123.22,123.15,123.2,89799.0,123.2,123.22,123.15,123.2,89799.0
2016-04-29 13:35:00,123.21,123.32,123.21,123.3,31171.0,123.21,123.32,123.21,123.3,31171.0
2016-04-29 13:40:00,123.31,123.36,123.28,123.35,71184.0,123.31,123.36,123.28,123.35,71184.0
2016-04-29 13:45:00,123.35,123.43,123.31,123.39,65855.0,123.35,123.43,123.31,123.39,65855.0
2016-04-29 13:50:00,123.38,123.43,123.33,123.33,56141.0,123.38,123.43,123.33,123.33,56141.0
2016-04-29 13:55:00,123.33,123.42,123.33,123.37,36673.0,123.33,123.42,123.33,123.37,36673.0
2016-04-29 14:00:00,123.37,123.43,123.33,123.41,71528.0,123.37,123.43,123.33,123.41,71528.0
2016-04-29 14:05:00,123.41,123.53,123.4,123.44,72147.0,123.41,123.53,123.4,123.44,72147.0
2016-04-29 14:10:00,123.45,123.51,123.44,123.44,46859.0,123.45,123.51,123.44,123.44,46859.0
2016-04-29 14:15:00,123.45,123.5,123.39,123.41,91737.0,123.45,123.5,123.39,123.41,91737.0
2016-04-29 14:20:00,123.4,123.49,123.38,123.44,59905.0,123.4,123.49,123.38,123.44,59905.0
2016-04-29 14:25:00,123.45,123.47,123.38,123.4,58548.0,123.45,123.47,123.38,123.4,58548.0
2016-04-29 14:30:00,123.41,123.41,123.31,123.31,85448.0,123.41,123.41,123.31,123.31,85448.0
2016-04-29 14:35:00,123.32,123.39,123.31,123.38,51473.0,123.32,123.39,123.31,123.38,51473.0
2016-04-29 14:40:00,123.38,123.39,123.34,123.37,48067.0,123.38,123.39,123.34,123.37,48067.0
2016-04-29 14:45:00,123.37,123.38,123.31,123.36,57386.0,123.37,123.38,123.31,123.36,57386.0
2016-04-29 14:50:00,123.36,123.43,123.3,123.36,169093.0,123.36,123.43,123.3,123.36,169093.0
2016-04-29 14:55:00,123.36,123.42,123.35,123.42,91929.0,123.36,123.42,123.35,123.42,91929.0
2016-04-29 15:00:00,123.42,123.51,123.4,123.51,84789.0,123.42,123.51,123.4,123.51,84789.0
2016-04-29 15:05:00,123.5,123.59,123.49,123.51,88811.0,123.5,123.59,123.49,123.51,88811.0
2016-04-29 15:10:00,123.52,123.54,123.47,123.51,108906.0,123.52,123.54,123.47,123.51,108906.0
2016-04-29 15:15:00,123.52,123.63,123.52,123.61,111295.0,123.52,123.63,123.52,123.61,111295.0
2016-04-29 15:20:00,123.61,123.64,123.57,123.59,56650.0,123.61,123.64,123.57,123.59,56650.0
2016-04-29 15:25:00,123.58,123.68,123.58,123.67,70575.0,123.58,123.68,123.58,123.67,70575.0
2016-04-29 15:30:00,123.67,123.71,123.66,123.67,106483.0,123.67,123.71,123.66,123.67,106483.0
2016-04-29 15:35:00,123.66,123.69,123.59,123.62,169664.0,123.66,123.69,123.59,123.62,169664.0
2016-04-29 15:40:00,123.62,123.62,123.48,123.5,191988.0,123.62,123.62,123.48,123.5,191988.0
2016-04-29 15:45:00,123.5,123.56,123.5,123.53,282320.0,123.5,123.56,123.5,123.53,282320.0
2016-04-29 15:50:00,123.53,123.56,123.49,123.51,402658.0,123.53,123.56,123.49,123.51,402658.0
2016-04-29 15:55:00,123.52,123.67,123.51,123.63,958896.0,123.52,123.67,123.51,123.63,958896.0
2016-05-02 09:30:00,123.78,123.85,123.59,123.59,458953.0,123.78,123.85,123.59,123.59,458953.0
2016-05-02 09:35:00,123.59,123.7,123.36,123.67,816138.0,123.59,123.7,123.36,123.67,816138.0
2016-05-02 09:40:00,123.65,123.69,123.55,123.61,134165.0,123.65,123.69,123.55,123.61,134165.0
2016-05-02 09:45:00,123.63,123.81,123.61,123.76,186596.0,123.63,123.81,123.61,123.76,186596.0
2016-05-02 09:50:00,123.77,123.89,123.76,123.84,483432.0,123.77,123.89,123.76,123.84,483432.0
2016-05-02 09:55:00,123.84,123.93,123.73,123.79,446192.0,123.84,123.93,123.73,123.79,446192.0
2016-05-02 10:00:00,123.79,123.93,123.63,123.75,256449.0,123.79,123.93,123.63,123.75,256449.0
2016-05-02 10:05:00,123.79,123.8,123.33,123.4,187068.0,123.79,123.8,123.33,123.4,187068.0
2016-05-02 10:10:00,123.38,123.59,123.38,123.52,117733.0,123.38,123.59,123.38,123.52,117733.0
2016-05-02 10:15:00,123.54,123.57,123.15,123.23,348767.0,123.54,123.57,123.15,123.23,348767.0
2016-05-02 10:20:00,123.24,123.25,123.15,123.2,132502.0,123.24,123.25,123.15,123.2,132502.0
2016-05-02 10:25:00,123.2,123.46,123.13,123.45,141880.0,123.2,123.46,123.13,123.45,141880.0
2016-05-02 10:30:00,123.48,123.49,123.31,123.41,88979.0,123.48,123.49,123.31,123.41,88979.0
2016-05-02 10:35:00,123.41,123.51,123.37,123.51,54247.0,123.41,123.51,123.37,123.51,54247.0
2016-05-02 10:40:00,123.51,123.56,123.48,123.53,72685.0,123.51,123.56,123.48,123.53,72685.0
2016-05-02 10:45:00,123.53,123.53,123.39,123.4,78900.0,123.53,123.53,123.39,123.4,78900.0
2016-05-02 10:50:00,123.39,123.46,123.36,123.44,52081.0,123.39,123.46,123.36,123.44,52081.0
2016-05-02 10:55:00,123.42,123.68,123.41,123.6,87801.0,123.42,123.68,123.41,123.6,87801.0
2016-05-02 11:00:00,123.61,123.77,123.59,123.74,73649.0,123.61,123.77,123.59,123.74,73649.0
2016-05-02 11:05:00,123.72,123.73,123.61,123.66,146749.0,123.72,123.73,123.61,123.66,146749.0
2016-05-02 11:10:00,123.65,123.69,123.6,123.69,44293.0,123.65,123.69,123.6,123.69,44293.0
2016-05-02 11:15:00,123.68,123.7,123.58,123.66,56268.0,123.68,123.7,123.58,123.66,56268.0
2016-05-02 11:20:00,123.65,123.88,123.62,123.87,132100.0,123.65,123.88,123.62,123.87,132100.0
2016-05-02 11:25:00,123.85,123.93,123.77,123.79,78910.0,123.85,123.93,123.77,123.79,78910.0
2016-05-02 11:30:00,123.77,123.87,123.76,123.86,52804.0,123.77,123.87,123.76,123.86,52804.0
2016-05-02 11:35:00,123.83,123.83,123.73,123.76,91017.0,123.83,123.83,123.73,123.76,91017.0
2016-05-02 11:40:00,123.76,123.96,123.73,123.89,74790.0,123.76,123.96,123.73,123.89,74790.0
2016-05-02 11:45:00,123.88,123.88,123.78,123.83,59715.0,123.88,123.88,123.78,123.83,59715.0
2016-05-02 11:50:00,123.82,123.88,123.78,123.8,76851.0,123.82,123.88,123.78,123.8,76851.0
2016-05-02 11:55:00,123.8,123.81,123.63,123.74,134403.0,123.8,123.81,123.63,123.74,134403.0
2016-05-02 12:00:00,123.75,123.8,123.7,123.71,91471.0,123.75,123.8,123.7,123.71,91471.0
2016-05-02 12:05:00,123.72,123.81,123.67,123.77,105579.0,123.72,123.81,123.67,123.77,105579.0
2016-05-02 12:10:00,123.78,123.82,123.73,123.79,70606.0,123.78,123.82,123.73,123.79,70606.0
2016-05-02 12:15:00,123.79,123.79,123.69,123.7,52113.0,123.79,123.79,123.69,123.7,52113.0
2016-05-02 12:20:00,123.7,123.7,123.56,123.6,81802.0,123.7,123.7,123.56,123.6,81802.0
2016-05-02 12:25:00,123.61,123.61,123.45,123.47,92020.0,123.61,123.61,123.45,123.47,92020.0
2016-05-02 12:30:00,123.47,123.5,123.41,123.44,66479.0,123.47,123.5,123.41,123.44,66479.0
2016-05-02 12:35:00,123.43,123.6,123.38,123.56,104030.0,123.43,123.6,123.38,123.56,104030.0
2016-05-02 12:40:00,123.56,123.64,123.54,123.55,50599.0,123.56,123.64,123.54,123.55,50599.0
2016-05-02 12:45:00,123.55,123.61,123.51,123.61,44535.0,123.55,123.61,123.51,123.61,44535.0
2016-05-02 12:50:00,123.6,123.73,123.58,123.7,116506.0,123.6,123.73,123.58,123.7,116506.0
2016-05-02 12:55:00,123.69,123.7,123.62,123.64,24134.0,123.69,123.7,123.62,123.64,24134.0
2016-05-02 13:00:00,123.64,123.75,123.63,123.71,43279.0,123.64,123.75,123.63,123.71,43279.0
2016-05-02 13:05:00,123.71,123.72,123.64,123.64,37141.0,123.71,123.72,123.64,123.64,37141.0
2016-05-02 13:10:00,123.66,123.71,123.6,123.63,71118.0,123.66,123.71,123.6,123.63,71118.0
2016-05-02 13:15:00,123.62,123.64,123.59,123.62,128689.0,123.62,123.64,123.59,123.62,128689.0
2016-05-02 13:20:00,123.61,123.62,123.5,123.59,58067.0,123.61,123.62,123.5,123.59,58067.0
2016-05-02 13:25:00,123.6,123.67,123.54,123.63,52384.0,123.6,123.67,123.54,123.63,52384.0
2016-05-02 13:30:00,123.64,123.66,123.51,123.55,27231.0,123.64,123.66,123.51,123.55,27231.0
2016-05-02 13:35:00,123.55,123.56,123.48,123.49,49273.0,123.55,123.56,123.48,123.49,49273.0
2016-05-02 13:40:00,123.5,123.5,123.43,123.44,70710.0,123.5,123.5,123.43,123.44,70710.0
2016-05-02 13:45:00,123.45,123.53,123.43,123.51,28372.0,123.45,123.53,123.43,123.51,28372.0
2016-05-02 13:50:00,123.5,123.58,123.47,123.58,47216.0,123.5,123.58,123.47,123.58,47216.0
2016-05-02 13:55:00,123.58,123.58,123.39,123.42,75608.0,123.58,123.58,123.39,123.42,75608.0
2016-05-02 14:00:00,123.42,123.42,123.21,123.23,216436.0,123.42,123.42,123.21,123.23,216436.0
2016-05-02 14:05:00,123.24,123.26,123.07,123.13,123105.0,123.24,123.26,123.07,123.13,123105.0
2016-05-02 14:10:00,123.12,123.13,123.05,123.08,88091.0,123.12,123.13,123.05,123.08,88091.0
2016-05-02 14:15:00,123.08,123.31,123.04,123.27,189510.0,123.08,123.31,123.04,123.27,189510.0
2016-05-02 14:20:00,123.27,123.29,123.23,123.27,52348.0,123.27,123.29,123.23,123.27,52348.0
2016-05-02 14:25:00,123.26,123.3,123.21,123.22,51127.0,123.26,123.3,123.21,123.22,51127.0
2016-05-02 14:30:00,123.22,123.27,123.16,123.27,60980.0,123.22,123.27,123.16,123.27,60980.0
2016-05-02 14:35:00,123.27,123.38,123.25,123.38,55390.0,123.27,123.38,123.25,123.38,55390.0
2016-05-02 14:40:00,123.38,123.38,123.3,123.35,78684.0,123.38,123.38,123.3,123.35,78684.0
2016-05-02 14:45:00,123.36,123.37,123.32,123.34,46044.0,123.36,123.37,123.32,123.34,46044.0
2016-05-02 14:50:00,123.34,123.35,123.27,123.29,70979.0,123.34,123.35,123.27,123.29,70979.0
2016-05-02 14:55:00,123.29,123.33,123.28,123.33,67339.0,123.29,123.33,123.28,123.33,67339.0
2016-05-02 15:00:00,123.33,123.34,123.2,123.25,78213.0,123.33,123.34,123.2,123.25,78213.0
2016-05-02 15:05:00,123.24,123.3,123.24,123.27,34670.0,123.24,123.3,123.24,123.27,34670.0
2016-05-02 15:10:00,123.27,123.36,123.27,123.33,70856.0,123.27,123.36,123.27,123.33,70856.0
2016-05-02 15:15:00,123.33,123.35,123.31,123.35,54659.0,123.33,123.35,123.31,123.35,54659.0
2016-05-02 15:20:00,123.36,123.38,123.35,123.35,81035.0,123.36,123.38,123.35,123.35,81035.0
2016-05-02 15:25:00,123.34,123.35,123.31,123.32,56314.0,123.34,123.35,123.31,123.32,56314.0
2016-05-02 15:30:00,123.33,123.41,123.32,123.4,52965.0,123.33,123.41,123.32,123.4,52965.0
2016-05-02 15:35:00,123.4,123.41,123.34,123.35,78429.0,123.4,123.41,123.34,123.35,78429.0
2016-05-02 15:40:00,123.35,123.37,123.33,123.35,71147.0,123.35,123.37,123.33,123.35,71147.0
2016-05-02 15:45:00,123.35,123.37,123.33,123.35,96494.0,123.35,123.37,123.33,123.35,96494.0
2016-05-02 15:50:00,123.35,123.41,123.33,123.39,129698.0,123.35,123.41,123.33,123.39,129698.0
2016-05-02 15:55:00,123.39,123.41,123.19,123.23,622262.0,123.39,123.41,123.19,123.23,622262.0
2016-05-03 09:30:00,123.73,123.75,123.4,123.49,225355.0,123.73,123.75,123.4,123.49,225355.0
2016-05-03 09:35:00,123.49,123.6,123.44,123.57,97335.0,123.49,123.6,123.44,123.57,97335.0
2016-05-03 09:40:00,123.56,123.73,123.56,123.68,149636.0,123.56,123.73,123.56,123.68,149636.0
2016-05-03 09:45:00,123.68,123.82,123.63,123.74,142272.0,123.68,123.82,123.63,123.74,142272.0
2016-05-03 09:50:00,123.77,123.79,123.57,123.63,97974.0,123.77,123.79,123.57,123.63,97974.0
2016-05-03 09:55:00,123.64,123.68,123.5,123.52,74112.0,123.64,123.68,123.5,123.52,74112.0
2016-05-03 10:00:00,123.52,123.71,123.45,123.66,181555.0,123.52,123.71,123.45,123.66,181555.0
2016-05-03 10:05:00,123.66,123.66,123.49,123.51,116652.0,123.66,123.66,123.49,123.51,116652.0
2016-05-03 10:10:00,123.51,123.51,123.27,123.3,140503.0,123.51,123.51,123.27,123.3,140503.0
2016-05-03 10:15:00,123.3,123.32,123.22,123.32,127974.0,123.3,123.32,123.22,123.32,127974.0
2016-05-03 10:20:00,123.31,123.41,123.16,123.18,95094.0,123.31,123.41,123.16,123.18,95094.0
2016-05-03 10:25:00,123.18,123.18,122.82,122.98,386236.0,123.18,123.18,122.82,122.98,386236.0
2016-05-03 10:30:00,122.98,122.99,122.79,122.8,148337.0,122.98,122.99,122.79,122.8,148337.0
2016-05-03 10:35:00,122.8,122.93,122.75,122.8,141342.0,122.8,122.93,122.75,122.8,141342.0
2016-05-03 10:40:00,122.8,122.86,122.74,122.84,152629.0,122.8,122.86,122.74,122.84,152629.0
2016-05-03 10:45:00,122.84,122.93,122.8,122.9,142343.0,122.84,122.93,122.8,122.9,142343.0
2016-05-03 10:50:00,122.9,122.98,122.84,122.85,63384.0,122.9,122.98,122.84,122.85,63384.0
2016-05-03 10:55:00,122.85,122.91,122.68,122.71,155974.0,122.85,122.91,122.68,122.71,155974.0
2016-05-03 11:00:00,122.71,122.72,122.51,122.64,186135.0,122.71,122.72,122.51,122.64,186135.0
2016-05-03 11:05:00,122.64,122.69,122.59,122.65,128891.0,122.64,122.69,122.59,122.65,128891.0
2016-05-03 11:10:00,122.65,122.83,122.63,122.81,137478.0,122.65,122.83,122.63,122.81,137478.0
2016-05-03 11:15:00,122.82,122.85,122.75,122.82,79500.0,122.82,122.85,122.75,122.82,79500.0
2016-05-03 11:20:00,122.81,122.84,122.77,122.81,46172.0,122.81,122.84,122.77,122.81,46172.0
2016-05-03 11:25:00,122.81,122.93,122.76,122.92,99300.0,122.81,122.93,122.76,122.92,99300.0
2016-05-03 11:30:00,122.91,122.99,122.9,122.97,112331.0,122.91,122.99,122.9,122.97,112331.0
2016-05-03 11:35:00,122.98,123.13,122.93,123.1,77825.0,122.98,123.13,122.93,123.1,77825.0
2016-05-03 11:40:00,123.08,123.11,123.01,123.02,74428.0,123.08,123.11,123.01,123.02,74428.0
2016-05-03 11:45:00,123.01,123.07,122.98,123.0,57240.0,123.01,123.07,122.98,123.0,57240.0
2016-05-03 11:50:00,123.0,123.03,122.92,122.92,45605.0,123.0,123.03,122.92,122.92,45605.0
2016-05-03 11:55:00,122.92,122.96,122.82,122.83,35836.0,122.92,122.96,122.82,122.83,35836.0
2016-05-03 12:00:00,122.83,122.91,122.81,122.87,29875.0,122.83,122.91,122.81,122.87,29875.0
2016-05-03 12:05:00,122.87,122.94,122.84,122.92,38018.0,122.87,122.94,122.84,122.92,38018.0
2016-05-03 12:10:00,122.93,123.0,122.93,122.99,36580.0,122.93,123.0,122.93,122.99,36580.0
2016-05-03 12:15:00,122.99,123.01,122.97,123.0,49195.0,122.99,123.01,122.97,123.0,49195.0
2016-05-03 12:20:00,123.01,123.07,123.0,123.02,35956.0,123.01,123.07,123.0,123.02,35956.0
2016-05-03 12:25:00,123.02,123.04,123.0,123.0,34438.0,123.02,123.04,123.0,123.0,34438.0
2016-05-03 12:30:00,123.0,123.04,122.97,123.0,61770.0,123.0,123.04,122.97,123.0,61770.0
2016-05-03 12:35:00,122.99,123.02,122.96,123.0,34064.0,122.99,123.02,122.96,123.0,34064.0
2016-05-03 12:40:00,123.0,123.01,122.95,123.0,16067.0,123.0,123.01,122.95,123.0,16067.0
2016-05-03 12:45:00,123.0,123.01,122.98,123.0,12042.0,123.0,123.01,122.98,123.0,12042.0
2016-05-03 12:50:00,122.99,123.05,122.98,123.03,34635.0,122.99,123.05,122.98,123.03,34635.0
2016-05-03 12:55:00,123.03,123.05,122.94,123.0,47180.0,123.03,123.05,122.94,123.0,47180.0
2016-05-03 13:00:00,123.0,123.02,122.96,123.01,21816.0,123.0,123.02,122.96,123.01,21816.0
2016-05-03 13:05:00,123.01,123.08,123.0,123.07,39812.0,123.01,123.08,123.0,123.07,39812.0
2016-05-03 13:10:00,123.07,123.34,122.84,123.12,517175.0,123.07,123.34,122.84,123.12,517175.0
2016-05-03 13:15:00,123.11,123.15,123.06,123.14,29103.0,123.11,123.15,123.06,123.14,29103.0
2016-05-03 13:20:00,123.14,123.21,123.09,123.11,73756.0,123.14,123.21,123.09,123.11,73756.0
2016-05-03 13:25:00,123.12,123.28,123.11,123.26,51455.0,123.12,123.28,123.11,123.26,51455.0
2016-05-03 13:30:00,123.22,123.24,123.17,123.21,23269.0,123.22,123.24,123.17,123.21,23269.0
2016-05-03 13:35:00,123.2,123.21,123.12,123.13,46200.0,123.2,123.21,123.12,123.13,46200.0
2016-05-03 13:40:00,123.12,123.14,123.08,123.14,34090.0,123.12,123.14,123.08,123.14,34090.0
2016-05-03 13:45:00,123.14,123.14,123.01,123.03,58875.0,123.14,123.14,123.01,123.03,58875.0
2016-05-03 13:50:00,123.02,123.05,122.92,122.93,152448.0,123.02,123.05,122.92,122.93,152448.0
2016-05-03 13:55:00,122.92,122.94,122.86,122.89,65645.0,122.92,122.94,122.86,122.89,65645.0
2016-05-03 14:00:00,122.89,122.94,122.89,122.91,94453.0,122.89,122.94,122.89,122.91,94453.0
2016-05-03 14:05:00,122.93,123.03,122.91,122.96,32568.0,122.93,123.03,122.91,122.96,32568.0
2016-05-03 14:10:00,122.96,122.97,122.88,122.89,50741.0,122.96,122.97,122.88,122.89,50741.0
2016-05-03 14:15:00,122.9,122.92,122.82,122.82,52909.0,122.9,122.92,122.82,122.82,52909.0
2016-05-03 14:20:00,122.82,122.88,122.8,122.84,58256.0,122.82,122.88,122.8,122.84,58256.0
2016-05-03 14:25:00,122.84,122.86,122.77,122.79,33854.0,122.84,122.86,122.77,122.79,33854.0
2016-05-03 14:30:00,122.8,122.89,122.77,122.86,61641.0,122.8,122.89,122.77,122.86,61641.0
2016-05-03 14:35:00,122.85,122.87,122.83,122.84,27839.0,122.85,122.87,122.83,122.84,27839.0
2016-05-03 14:40:00,122.83,122.92,122.83,122.89,26631.0,122.83,122.92,122.83,122.89,26631.0
2016-05-03 14:45:00,122.89,122.92,122.88,122.91,28938.0,122.89,122.92,122.88,122.91,28938.0
2016-05-03 14:50:00,122.91,122.99,122.89,122.9,200308.0,122.91,122.99,122.89,122.9,200308.0
2016-05-03 14:55:00,122.89,122.97,122.85,122.9,196999.0,122.89,122.97,122.85,122.9,196999.0
2016-05-03 15:00:00,122.91,122.94,122.89,122.92,32127.0,122.91,122.94,122.89,122.92,32127.0
2016-05-03 15:05:00,122.92,122.99,122.91,122.96,143157.0,122.92,122.99,122.91,122.96,143157.0
2016-05-03 15:10:00,122.96,122.99,122.92,122.97,22286.0,122.96,122.99,122.92,122.97,22286.0
2016-05-03 15:15:00,122.98,122.99,122.91,122.94,41550.0,122.98,122.99,122.91,122.94,41550.0
2016-05-03 15:20:00,122.93,122.94,122.89,122.94,41803.0,122.93,122.94,122.89,122.94,41803.0
2016-05-03 15:25:00,122.93,122.95,122.92,122.94,31334.0,122.93,122.95,122.92,122.94,31334.0
2016-05-03 15:30:00,122.94,123.0,122.93,122.94,51725.0,122.94,123.0,122.93,122.94,51725.0
2016-05-03 15:35:00,122.94,122.97,122.92,122.95,47950.0,122.94,122.97,122.92,122.95,47950.0
2016-05-03 15:40:00,122.95,122.96,122.92,122.93,24184.0,122.95,122.96,122.92,122.93,24184.0
2016-05-03 15:45:00,122.93,122.95,122.92,122.95,82665.0,122.93,122.95,122.92,122.95,82665.0
2016-05-03 15:50:00,122.94,123.0,122.93,123.0,114468.0,122.94,123.0,122.93,123.0,114468.0
2016-05-03 15:55:00,123.0,123.0,122.95,122.98,267341.0,123.0,123.0,122.95,122.98,267341.0
2016-05-04 09:30:00,122.85,123.03,122.81,122.97,187660.0,122.85,123.03,122.81,122.97,187660.0
2016-05-04 09:35:00,122.97,123.15,122.95,123.0,229907.0,122.97,123.15,122.95,123.0,229907.0
2016-05-04 09:40:00,123.0,123.23,122.94,123.13,103979.0,123.0,123.23,122.94,123.13,103979.0
2016-05-04 09:45:00,123.16,123.17,122.86,122.87,107118.0,123.16,123.17,122.86,122.87,107118.0
2016-05-04 09:50:00,122.88,122.91,122.82,122.83,37992.0,122.88,122.91,122.82,122.83,37992.0
2016-05-04 09:55:00,122.82,122.89,122.81,122.85,39868.0,122.82,122.89,122.81,122.85,39868.0
2016-05-04 10:00:00,122.82,122.82,122.44,122.49,279419.0,122.82,122.82,122.44,122.49,279419.0
2016-05-04 10:05:00,122.49,122.67,122.43,122.58,112422.0,122.49,122.67,122.43,122.58,112422.0
2016-05-04 10:10:00,122.58,122.58,122.34,122.4,111989.0,122.58,122.58,122.34,122.4,111989.0
2016-05-04 10:15:00,122.41,122.52,122.36,122.48,58385.0,122.41,122.52,122.36,122.48,58385.0
2016-05-04 10:20:00,122.46,122.57,122.41,122.51,57980.0,122.46,122.57,122.41,122.51,57980.0
2016-05-04 10:25:00,122.53,122.65,122.49,122.61,119544.0,122.53,122.65,122.49,122.61,119544.0
2016-05-04 10:30:00,122.63,122.64,122.5,122.61,63105.0,122.63,122.64,122.5,122.61,63105.0
2016-05-04 10:35:00,122.6,122.68,122.54,122.57,58583.0,122.6,122.68,122.54,122.57,58583.0
2016-05-04 10:40:00,122.56,122.64,122.53,122.58,28326.0,122.56,122.64,122.53,122.58,28326.0
2016-05-04 10:45:00,122.58,122.62,122.47,122.47,39537.0,122.58,122.62,122.47,122.47,39537.0
2016-05-04 10:50:00,122.48,122.53,122.43,122.51,47617.0,122.48,122.53,122.43,122.51,47617.0
2016-05-04 10:55:00,122.5,122.65,122.47,122.63,39238.0,122.5,122.65,122.47,122.63,39238.0
2016-05-04 11:00:00,122.64,122.66,122.53,122.54,68919.0,122.64,122.66,122.53,122.54,68919.0
2016-05-04 11:05:00,122.53,122.55,122.44,122.45,80101.0,122.53,122.55,122.44,122.45,80101.0
2016-05-04 11:10:00,122.44,122.51,122.41,122.45,48158.0,122.44,122.51,122.41,122.45,48158.0
2016-05-04 11:15:00,122.45,122.45,122.26,122.36,146167.0,122.45,122.45,122.26,122.36,146167.0
2016-05-04 11:20:00,122.35,122.43,122.35,122.37,48219.0,122.35,122.43,122.35,122.37,48219.0
2016-05-04 11:25:00,122.37,122.47,122.35,122.41,48282.0,122.37,122.47,122.35,122.41,48282.0
2016-05-04 11:30:00,122.4,122.43,122.33,122.33,125783.0,122.4,122.43,122.33,122.33,125783.0
2016-05-04 11:35:00,122.32,122.32,122.17,122.17,77630.0,122.32,122.32,122.17,122.17,77630.0
2016-05-04 11:40:00,122.16,122.24,122.11,122.12,125443.0,122.16,122.24,122.11,122.12,125443.0
2016-05-04 11:45:00,122.1,122.19,122.02,122.16,112445.0,122.1,122.19,122.02,122.16,112445.0
2016-05-04 11:50:00,122.13,122.13,122.06,122.1,44773.0,122.13,122.13,122.06,122.1,44773.0
2016-05-04 11:55:00,122.1,122.19,122.1,122.16,72802.0,122.1,122.19,122.1,122.16,72802.0
2016-05-04 12:00:00,122.16,122.25,122.13,122.18,40638.0,122.16,122.25,122.13,122.18,40638.0
2016-05-04 12:05:00,122.2,122.24,122.16,122.21,57040.0,122.2,122.24,122.16,122.21,57040.0
2016-05-04 12:10:00,122.21,122.29,122.19,122.24,52564.0,122.21,122.29,122.19,122.24,52564.0
2016-05-04 12:15:00,122.23,122.3,122.22,122.29,46672.0,122.23,122.3,122.22,122.29,46672.0
2016-05-04 12:20:00,122.3,122.31,122.23,122.24,30979.0,122.3,122.31,122.23,122.24,30979.0
2016-05-04 12:25:00,122.24,122.26,122.17,122.2,72482.0,122.24,122.26,122.17,122.2,72482.0
2016-05-04 12:30:00,122.2,122.2,122.1,122.16,32734.0,122.2,122.2,122.1,122.16,32734.0
2016-05-04 12:35:00,122.16,122.21,122.1,122.2,42552.0,122.16,122.21,122.1,122.2,42552.0
2016-05-04 12:40:00,122.2,122.24,122.19,122.19,17191.0,122.2,122.24,122.19,122.19,17191.0
2016-05-04 12:45:00,122.19,122.25,122.16,122.23,28209.0,122.19,122.25,122.16,122.23,28209.0
2016-05-04 12:50:00,122.23,122.23,122.13,122.14,20118.0,122.23,122.23,122.13,122.14,20118.0
2016-05-04 12:55:00,122.15,122.19,122.04,122.04,150006.0,122.15,122.19,122.04,122.04,150006.0
2016-05-04 13:00:00,122.05,122.06,121.92,121.94,132037.0,122.05,122.06,121.92,121.94,132037.0
2016-05-04 13:05:00,121.94,121.94,121.64,121.71,290816.0,121.94,121.94,121.64,121.71,290816.0
2016-05-04 13:10:00,121.71,121.72,121.62,121.68,185227.0,121.71,121.72,121.62,121.68,185227.0
2016-05-04 13:15:00,121.67,121.71,121.65,121.68,70131.0,121.67,121.71,121.65,121.68,70131.0
2016-05-04 13:20:00,121.68,121.71,121.52,121.54,224270.0,121.68,121.71,121.52,121.54,224270.0
2016-05-04 13:25:00,121.54,121.64,121.54,121.56,127197.0,121.54,121.64,121.54,121.56,127197.0
2016-05-04 13:30:00,121.56,121.58,121.51,121.56,38806.0,121.56,121.58,121.51,121.56,38806.0
2016-05-04 13:35:00,121.56,121.64,121.55,121.62,56693.0,121.56,121.64,121.55,121.62,56693.0
2016-05-04 13:40:00,121.62,121.66,121.6,121.63,72572.0,121.62,121.66,121.6,121.63,72572.0
2016-05-04 13:45:00,121.62,121.67,121.59,121.63,33648.0,121.62,121.67,121.59,121.63,33648.0
2016-05-04 13:50:00,121.63,121.71,121.62,121.7,34330.0,121.63,121.71,121.62,121.7,34330.0
2016-05-04 13:55:00,121.7,121.71,121.65,121.68,41831.0,121.7,121.71,121.65,121.68,41831.0
2016-05-04 14:00:00,121.67,121.7,121.65,121.68,56273.0,121.67,121.7,121.65,121.68,56273.0
2016-05-04 14:05:00,121.68,121.68,121.63,121.65,31680.0,121.68,121.68,121.63,121.65,31680.0
2016-05-04 14:10:00,121.65,121.67,121.59,121.67,70374.0,121.65,121.67,121.59,121.67,70374.0
2016-05-04 14:15:00,121.67,121.69,121.6,121.62,115802.0,121.67,121.69,121.6,121.62,115802.0
2016-05-04 14:20:00,121.62,121.64,121.57,121.63,44877.0,121.62,121.64,121.57,121.63,44877.0
2016-05-04 14:25:00,121.63,121.64,121.59,121.62,23792.0,121.63,121.64,121.59,121.62,23792.0
2016-05-04 14:30:00,121.62,121.75,121.6,121.75,28435.0,121.62,121.75,121.6,121.75,28435.0
2016-05-04 14:35:00,121.75,121.79,121.74,121.74,118556.0,121.75,121.79,121.74,121.74,118556.0
2016-05-04 14:40:00,121.75,121.98,121.73,121.94,188134.0,121.75,121.98,121.73,121.94,188134.0
2016-05-04 14:45:00,121.94,121.94,121.89,121.93,42806.0,121.94,121.94,121.89,121.93,42806.0
2016-05-04 14:50:00,121.94,122.01,121.93,122.01,54471.0,121.94,122.01,121.93,122.01,54471.0
2016-05-04 14:55:00,122.03,122.24,122.03,122.23,140824.0,122.03,122.24,122.03,122.23,140824.0
2016-05-04 15:00:00,122.23,122.32,122.18,122.32,173899.0,122.23,122.32,122.18,122.32,173899.0
2016-05-04 15:05:00,122.31,122.36,122.27,122.31,92127.0,122.31,122.36,122.27,122.31,92127.0
2016-05-04 15:10:00,122.32,122.41,122.32,122.38,68373.0,122.32,122.41,122.32,122.38,68373.0
2016-05-04 15:15:00,122.38,122.41,122.33,122.41,91362.0,122.38,122.41,122.33,122.41,91362.0
2016-05-04 15:20:00,122.41,122.48,122.37,122.38,211985.0,122.41,122.48,122.37,122.38,211985.0
2016-05-04 15:25:00,122.37,122.39,122.33,122.33,111380.0,122.37,122.39,122.33,122.33,111380.0
2016-05-04 15:30:00,122.32,122.35,122.3,122.34,88627.0,122.32,122.35,122.3,122.34,88627.0
2016-05-04 15:35:00,122.35,122.42,122.31,122.38,165915.0,122.35,122.42,122.31,122.38,165915.0
2016-05-04 15:40:00,122.37,122.38,122.29,122.32,65377.0,122.37,122.38,122.29,122.32,65377.0
2016-05-04 15:45:00,122.31,122.35,122.29,122.33,61530.0,122.31,122.35,122.29,122.33,61530.0
2016-05-04 15:50:00,122.33,122.35,122.28,122.31,155633.0,122.33,122.35,122.28,122.31,155633.0
2016-05-04 15:55:00,122.31,122.32,122.22,122.24,299101.0,122.31,122.32,122.22,122.24,299101.0
2016-05-05 09:30:00,122.63,122.74,122.56,122.56,273644.0,122.63,122.74,122.56,122.56,273644.0
2016-05-05 09:35:00,122.56,122.61,122.43,122.53,296931.0,122.56,122.61,122.43,122.53,296931.0
2016-05-05 09:40:00,122.53,122.6,122.46,122.48,154000.0,122.53,122.6,122.46,122.48,154000.0
2016-05-05 09:45:00,122.49,122.58,122.46,122.52,77032.0,122.49,122.58,122.46,122.52,77032.0
2016-05-05 09:50:00,122.51,122.59,122.44,122.55,118042.0,122.51,122.59,122.44,122.55,118042.0
2016-05-05 09:55:00,122.54,122.54,122.32,122.39,157686.0,122.54,122.54,122.32,122.39,157686.0
2016-05-05 10:00:00,122.38,122.42,122.28,122.4,136175.0,122.38,122.42,122.28,122.4,136175.0
2016-05-05 10:05:00,122.4,122.5,122.38,122.47,73868.0,122.4,122.5,122.38,122.47,73868.0
2016-05-05 10:10:00,122.47,122.51,122.42,122.49,38994.0,122.47,122.51,122.42,122.49,38994.0
2016-05-05 10:15:00,122.49,122.52,122.45,122.49,69535.0,122.49,122.52,122.45,122.49,69535.0
2016-05-05 10:20:00,122.49,122.51,122.45,122.46,33489.0,122.49,122.51,122.45,122.46,33489.0
2016-05-05 10:25:00,122.45,122.53,122.4,122.48,31630.0,122.45,122.53,122.4,122.48,31630.0
2016-05-05 10:30:00,122.48,122.49,122.39,122.39,36153.0,122.48,122.49,122.39,122.39,36153.0
2016-05-05 10:35:00,122.37,122.4,121.96,122.0,216516.0,122.37,122.4,121.96,122.0,216516.0
2016-05-05 10:40:00,122.02,122.07,121.81,121.93,150423.0,122.02,122.07,121.81,121.93,150423.0
2016-05-05 10:45:00,121.89,121.98,121.88,121.98,44249.0,121.89,121.98,121.88,121.98,44249.0
2016-05-05 10:50:00,121.96,122.08,121.94,122.06,87825.0,121.96,122.08,121.94,122.06,87825.0
2016-05-05 10:55:00,122.05,122.06,121.98,122.02,38066.0,122.05,122.06,121.98,122.02,38066.0
2016-05-05 11:00:00,122.04,122.04,121.9,121.95,78951.0,122.04,122.04,121.9,121.95,78951.0
2016-05-05 11:05:00,121.95,122.07,121.94,121.95,34259.0,121.95,122.07,121.94,121.95,34259.0
2016-05-05 11:10:00,121.95,122.0,121.75,121.77,122472.0,121.95,122.0,121.75,121.77,122472.0
2016-05-05 11:15:00,121.77,121.98,121.77,121.97,55133.0,121.77,121.98,121.77,121.97,55133.0
2016-05-05 11:20:00,121.97,121.99,121.9,121.98,41997.0,121.97,121.99,121.9,121.98,41997.0
2016-05-05 11:25:00,121.99,122.06,121.98,122.03,59351.0,121.99,122.06,121.98,122.03,59351.0
2016-05-05 11:30:00,121.99,122.01,121.89,121.91,31442.0,121.99,122.01,121.89,121.91,31442.0
2016-05-05 11:35:00,121.89,121.92,121.75,121.82,81664.0,121.89,121.92,121.75,121.82,81664.0
2016-05-05 11:40:00,121.79,121.89,121.76,121.88,46257.0,121.79,121.89,121.76,121.88,46257.0
2016-05-05 11:45:00,121.88,121.94,121.87,121.9,35623.0,121.88,121.94,121.87,121.9,35623.0
2016-05-05 11:50:00,121.89,121.94,121.86,121.91,22356.0,121.89,121.94,121.86,121.91,22356.0
2016-05-05 11:55:00,121.93,121.99,121.91,121.92,42063.0,121.93,121.99,121.91,121.92,42063.0
2016-05-05 12:00:00,121.9,121.96,121.85,121.96,38828.0,121.9,121.96,121.85,121.96,38828.0
2016-05-05 12:05:00,121.96,121.97,121.9,121.96,21649.0,121.96,121.97,121.9,121.96,21649.0
2016-05-05 12:10:00,121.95,121.97,121.88,121.93,33382.0,121.95,121.97,121.88,121.93,33382.0
2016-05-05 12:15:00,121.92,121.92,121.88,121.91,12647.0,121.92,121.92,121.88,121.91,12647.0
2016-05-05 12:20:00,121.9,121.91,121.81,121.88,161529.0,121.9,121.91,121.81,121.88,161529.0
2016-05-05 12:25:00,121.88,121.9,121.77,121.79,29195.0,121.88,121.9,121.77,121.79,29195.0
2016-05-05 12:30:00,121.79,121.9,121.79,121.88,29028.0,121.79,121.9,121.79,121.88,29028.0
2016-05-05 12:35:00,121.88,121.93,121.86,121.91,33399.0,121.88,121.93,121.86,121.91,33399.0
2016-05-05 12:40:00,121.91,121.91,121.85,121.87,60925.0,121.91,121.91,121.85,121.87,60925.0
2016-05-05 12:45:00,121.87,121.91,121.84,121.9,72356.0,121.87,121.91,121.84,121.9,72356.0
2016-05-05 12:50:00,121.9,121.97,121.89,121.93,69722.0,121.9,121.97,121.89,121.93,69722.0
2016-05-05 12:55:00,121.91,122.02,121.91,121.98,65408.0,121.91,122.02,121.91,121.98,65408.0
2016-05-05 13:00:00,121.99,122.0,121.88,121.88,42008.0,121.99,122.0,121.88,121.88,42008.0
2016-05-05 13:05:00,121.89,121.9,121.81,121.83,32692.0,121.89,121.9,121.81,121.83,32692.0
2016-05-05 13:10:00,121.8,121.87,121.66,121.69,67086.0,121.8,121.87,121.66,121.69,67086.0
2016-05-05 13:15:00,121.69,121.8,121.69,121.72,30990.0,121.69,121.8,121.69,121.72,30990.0
2016-05-05 13:20:00,121.7,121.79,121.61,121.64,75365.0,121.7,121.79,121.61,121.64,75365.0
2016-05-05 13:25:00,121.63,121.65,121.3,121.35,266212.0,121.63,121.65,121.3,121.35,266212.0
2016-05-05 13:30:00,121.35,121.5,121.25,121.49,340399.0,121.35,121.5,121.25,121.49,340399.0
2016-05-05 13:35:00,121.49,121.54,121.38,121.54,145562.0,121.49,121.54,121.38,121.54,145562.0
2016-05-05 13:40:00,121.53,121.58,121.45,121.57,175525.0,121.53,121.58,121.45,121.57,175525.0
2016-05-05 13:45:00,121.57,121.6,121.54,121.57,107209.0,121.57,121.6,121.54,121.57,107209.0
2016-05-05 13:50:00,121.57,121.6,121.55,121.58,114145.0,121.57,121.6,121.55,121.58,114145.0
2016-05-05 13:55:00,121.58,121.59,121.46,121.56,191065.0,121.58,121.59,121.46,121.56,191065.0
2016-05-05 14:00:00,121.56,121.64,121.5,121.59,153693.0,121.56,121.64,121.5,121.59,153693.0
2016-05-05 14:05:00,121.59,121.64,121.58,121.6,66475.0,121.59,121.64,121.58,121.6,66475.0
2016-05-05 14:10:00,121.6,121.67,121.57,121.65,80661.0,121.6,121.67,121.57,121.65,80661.0
2016-05-05 14:15:00,121.66,121.76,121.64,121.72,95621.0,121.66,121.76,121.64,121.72,95621.0
2016-05-05 14:20:00,121.72,121.88,121.72,121.86,115661.0,121.72,121.88,121.72,121.86,115661.0
2016-05-05 14:25:00,121.86,121.93,121.81,121.91,106624.0,121.86,121.93,121.81,121.91,106624.0
2016-05-05 14:30:00,121.9,121.9,121.81,121.83,62462.0,121.9,121.9,121.81,121.83,62462.0
2016-05-05 14:35:00,121.83,121.97,121.83,121.91,58607.0,121.83,121.97,121.83,121.91,58607.0
2016-05-05 14:40:00,121.91,121.91,121.86,121.89,27808.0,121.91,121.91,121.86,121.89,27808.0
2016-05-05 14:45:00,121.9,121.99,121.9,121.94,154949.0,121.9,121.99,121.9,121.94,154949.0
2016-05-05 14:50:00,121.94,121.96,121.89,121.93,75601.0,121.94,121.96,121.89,121.93,75601.0
2016-05-05 14:55:00,121.93,121.93,121.81,121.82,58774.0,121.93,121.93,121.81,121.82,58774.0
2016-05-05 15:00:00,121.82,121.91,121.8,121.85,123534.0,121.82,121.91,121.8,121.85,123534.0
2016-05-05 15:05:00,121.84,121.96,121.84,121.96,130504.0,121.84,121.96,121.84,121.96,130504.0
2016-05-05 15:10:00,121.96,121.99,121.92,121.97,116427.0,121.96,121.99,121.92,121.97,116427.0
2016-05-05 15:15:00,121.97,122.04,121.97,121.98,64168.0,121.97,122.04,121.97,121.98,64168.0
2016-05-05 15:20:00,121.99,121.99,121.95,121.98,57195.0,121.99,121.99,121.95,121.98,57195.0
2016-05-05 15:25:00,121.98,122.02,121.96,122.01,106382.0,121.98,122.02,121.96,122.01,106382.0
2016-05-05 15:30:00,122.01,122.03,121.92,121.97,225901.0,122.01,122.03,121.92,121.97,225901.0
2016-05-05 15:35:00,121.97,122.05,121.95,121.97,185831.0,121.97,122.05,121.95,121.97,185831.0
2016-05-05 15:40:00,121.97,122.05,121.97,122.04,126373.0,121.97,122.05,121.97,122.04,126373.0
2016-05-05 15:45:00,122.03,122.05,121.97,122.02,158746.0,122.03,122.05,121.97,122.02,158746.0
2016-05-05 15:50:00,122.04,122.04,122.0,122.02,113548.0,122.04,122.04,122.0,122.02,113548.0
2016-05-05 15:55:00,122.02,122.11,122.01,122.08,348776.0,122.02,122.11,122.01,122.08,348776.0
2016-05-06 09:30:00,122.84,123.04,122.78,122.96,309675.0,122.84,123.04,122.78,122.96,309675.0
2016-05-06 09:35:00,122.96,122.98,122.67,122.72,205988.0,122.96,122.98,122.67,122.72,205988.0
2016-05-06 09:40:00,122.71,122.92,122.58,122.91,212889.0,122.71,122.92,122.58,122.91,212889.0
2016-05-06 09:45:00,122.91,123.09,122.85,123.05,228898.0,122.91,123.09,122.85,123.05,228898.0
2016-05-06 09:50:00,123.07,123.16,122.99,123.11,272227.0,123.07,123.16,122.99,123.11,272227.0
2016-05-06 09:55:00,123.1,123.26,123.07,123.23,253437.0,123.1,123.26,123.07,123.23,253437.0
2016-05-06 10:00:00,123.22,123.27,123.13,123.19,267180.0,123.22,123.27,123.13,123.19,267180.0
2016-05-06 10:05:00,123.18,123.18,122.81,122.9,155393.0,123.18,123.18,122.81,122.9,155393.0
2016-05-06 10:10:00,122.89,122.99,122.79,122.95,44504.0,122.89,122.99,122.79,122.95,44504.0
2016-05-06 10:15:00,122.95,123.03,122.92,123.02,131174.0,122.95,123.03,122.92,123.02,131174.0
2016-05-06 10:20:00,123.01,123.15,122.99,123.08,146326.0,123.01,123.15,122.99,123.08,146326.0
2016-05-06 10:25:00,123.09,123.17,123.05,123.17,114133.0,123.09,123.17,123.05,123.17,114133.0
2016-05-06 10:30:00,123.17,123.34,123.1,123.34,104772.0,123.17,123.34,123.1,123.34,104772.0
2016-05-06 10:35:00,123.35,123.38,123.22,123.32,122100.0,123.35,123.38,123.22,123.32,122100.0
2016-05-06 10:40:00,123.32,123.37,123.26,123.35,209636.0,123.32,123.37,123.26,123.35,209636.0
2016-05-06 10:45:00,123.35,123.59,123.34,123.52,289649.0,123.35,123.59,123.34,123.52,289649.0
2016-05-06 10:50:00,123.52,123.58,123.32,123.37,331295.0,123.52,123.58,123.32,123.37,331295.0
2016-05-06 10:55:00,123.37,123.42,123.29,123.41,122621.0,123.37,123.42,123.29,123.41,122621.0
2016-05-06 11:00:00,123.42,123.43,123.3,123.31,92153.0,123.42,123.43,123.3,123.31,92153.0
2016-05-06 11:05:00,123.31,123.38,123.25,123.26,73727.0,123.31,123.38,123.25,123.26,73727.0
2016-05-06 11:10:00,123.27,123.27,123.22,123.26,152371.0,123.27,123.27,123.22,123.26,152371.0
2016-05-06 11:15:00,123.26,123.46,123.25,123.35,96259.0,123.26,123.46,123.25,123.35,96259.0
2016-05-06 11:20:00,123.34,123.45,123.34,123.39,41848.0,123.34,123.45,123.34,123.39,41848.0
2016-05-06 11:25:00,123.39,123.44,123.22,123.26,110080.0,123.39,123.44,123.22,123.26,110080.0
2016-05-06 11:30:00,123.26,123.54,123.26,123.47,84031.0,123.26,123.54,123.26,123.47,84031.0
2016-05-06 11:35:00,123.47,123.63,123.4,123.48,367904.0,123.47,123.63,123.4,123.48,367904.0
2016-05-06 11:40:00,123.5,123.56,123.4,123.47,94426.0,123.5,123.56,123.4,123.47,94426.0
2016-05-06 11:45:00,123.47,123.54,123.43,123.51,44761.0,123.47,123.54,123.43,123.51,44761.0
2016-05-06 11:50:00,123.52,123.55,123.38,123.43,56362.0,123.52,123.55,123.38,123.43,56362.0
2016-05-06 11:55:00,123.44,123.45,123.39,123.41,20973.0,123.44,123.45,123.39,123.41,20973.0
2016-05-06 12:00:00,123.42,123.58,123.36,123.55,206785.0,123.42,123.58,123.36,123.55,206785.0
2016-05-06 12:05:00,123.54,123.64,123.53,123.53,130155.0,123.54,123.64,123.53,123.53,130155.0
2016-05-06 12:10:00,123.52,123.66,123.48,123.6,135078.0,123.52,123.66,123.48,123.6,135078.0
2016-05-06 12:15:00,123.6,123.71,123.6,123.66,123352.0,123.6,123.71,123.6,123.66,123352.0
2016-05-06 12:20:00,123.66,123.7,123.65,123.68,65868.0,123.66,123.7,123.65,123.68,65868.0
2016-05-06 12:25:00,123.66,123.67,123.51,123.55,159507.0,123.66,123.67,123.51,123.55,159507.0
2016-05-06 12:30:00,123.56,123.62,123.54,123.57,72772.0,123.56,123.62,123.54,123.57,72772.0
2016-05-06 12:35:00,123.57,123.69,123.57,123.64,82579.0,123.57,123.69,123.57,123.64,82579.0
2016-05-06 12:40:00,123.63,123.81,123.6,123.74,131662.0,123.63,123.81,123.6,123.74,131662.0
2016-05-06 12:45:00,123.74,123.8,123.69,123.7,130860.0,123.74,123.8,123.69,123.7,130860.0
2016-05-06 12:50:00,123.7,123.8,123.7,123.73,60204.0,123.7,123.8,123.7,123.73,60204.0
2016-05-06 12:55:00,123.73,123.79,123.71,123.75,54423.0,123.73,123.79,123.71,123.75,54423.0
2016-05-06 13:00:00,123.75,123.76,123.61,123.66,45609.0,123.75,123.76,123.61,123.66,45609.0
2016-05-06 13:05:00,123.65,123.66,123.49,123.51,103920.0,123.65,123.66,123.49,123.51,103920.0
2016-05-06 13:10:00,123.52,123.57,123.49,123.52,32686.0,123.52,123.57,123.49,123.52,32686.0
2016-05-06 13:15:00,123.51,123.52,123.36,123.4,75984.0,123.51,123.52,123.36,123.4,75984.0
2016-05-06 13:20:00,123.4,123.44,123.34,123.43,28321.0,123.4,123.44,123.34,123.43,28321.0
2016-05-06 13:25:00,123.42,123.51,123.4,123.42,52105.0,123.42,123.51,123.4,123.42,52105.0
2016-05-06 13:30:00,123.43,123.49,123.43,123.47,17584.0,123.43,123.49,123.43,123.47,17584.0
2016-05-06 13:35:00,123.48,123.51,123.3,123.37,56427.0,123.48,123.51,123.3,123.37,56427.0
2016-05-06 13:40:00,123.36,123.41,123.32,123.36,24481.0,123.36,123.41,123.32,123.36,24481.0
2016-05-06 13:45:00,123.35,123.39,123.32,123.36,51317.0,123.35,123.39,123.32,123.36,51317.0
2016-05-06 13:50:00,123.36,123.43,123.35,123.41,48010.0,123.36,123.43,123.35,123.41,48010.0
2016-05-06 13:55:00,123.42,123.43,123.34,123.36,37503.0,123.42,123.43,123.34,123.36,37503.0
2016-05-06 14:00:00,123.34,123.37,123.26,123.27,51916.0,123.34,123.37,123.26,123.27,51916.0
2016-05-06 14:05:00,123.28,123.29,123.07,123.12,261955.0,123.28,123.29,123.07,123.12,261955.0
2016-05-06 14:10:00,123.12,123.12,122.98,123.03,93394.0,123.12,123.12,122.98,123.03,93394.0
2016-05-06 14:15:00,123.05,123.14,123.02,123.11,73163.0,123.05,123.14,123.02,123.11,73163.0
2016-05-06 14:20:00,123.1,123.17,123.06,123.07,107402.0,123.1,123.17,123.06,123.07,107402.0
2016-05-06 14:25:00,123.07,123.12,123.02,123.1,39884.0,123.07,123.12,123.02,123.1,39884.0
2016-05-06 14:30:00,123.1,123.2,123.07,123.09,34603.0,123.1,123.2,123.07,123.09,34603.0
2016-05-06 14:35:00,123.09,123.09,122.97,123.02,37646.0,123.09,123.09,122.97,123.02,37646.0
2016-05-06 14:40:00,123.03,123.06,123.02,123.04,20571.0,123.03,123.06,123.02,123.04,20571.0
2016-05-06 14:45:00,123.03,123.12,123.02,123.03,34684.0,123.03,123.12,123.02,123.03,34684.0
2016-05-06 14:50:00,123.02,123.04,122.91,122.99,77417.0,123.02,123.04,122.91,122.99,77417.0
2016-05-06 14:55:00,122.99,123.15,122.96,123.15,110032.0,122.99,123.15,122.96,123.15,110032.0
2016-05-06 15:00:00,123.17,123.23,123.13,123.22,57178.0,123.17,123.23,123.13,123.22,57178.0
2016-05-06 15:05:00,123.23,123.33,123.19,123.31,31940.0,123.23,123.33,123.19,123.31,31940.0
2016-05-06 15:10:00,123.31,123.32,123.28,123.29,109165.0,123.31,123.32,123.28,123.29,109165.0
2016-05-06 15:15:00,123.3,123.31,123.18,123.19,168017.0,123.3,123.31,123.18,123.19,168017.0
2016-05-06 15:20:00,123.19,123.2,123.09,123.1,76994.0,123.19,123.2,123.09,123.1,76994.0
2016-05-06 15:25:00,123.1,123.14,123.09,123.12,42753.0,123.1,123.14,123.09,123.12,42753.0
2016-05-06 15:30:00,123.12,123.13,123.08,123.08,57255.0,123.12,123.13,123.08,123.08,57255.0
2016-05-06 15:35:00,123.08,123.09,123.0,123.01,357695.0,123.08,123.09,123.0,123.01,357695.0
2016-05-06 15:40:00,123.01,123.13,123.0,123.13,76013.0,123.01,123.13,123.0,123.13,76013.0
2016-05-06 15:45:00,123.13,123.18,123.12,123.13,82382.0,123.13,123.18,123.12,123.13,82382.0
2016-05-06 15:50:00,123.14,123.16,123.1,123.14,106387.0,123.14,123.16,123.1,123.14,106387.0
2016-05-06 15:55:00,123.14,123.2,123.13,123.19,350941.0,123.14,123.2,123.13,123.19,350941.0
2016-05-09 09:30:00,121.2,121.28,121.14,121.28,283003.0,121.2,121.28,121.14,121.28,283003.0
2016-05-09 09:35:00,121.28,121.29,121.13,121.21,248718.0,121.28,121.29,121.13,121.21,248718.0
2016-05-09 09:40:00,121.2,121.22,120.68,120.69,269274.0,121.2,121.22,120.68,120.69,269274.0
2016-05-09 09:45:00,120.7,120.86,120.67,120.83,249161.0,120.7,120.86,120.67,120.83,249161.0
2016-05-09 09:50:00,120.82,120.96,120.77,120.95,201424.0,120.82,120.96,120.77,120.95,201424.0
2016-05-09 09:55:00,120.94,120.99,120.82,120.83,205771.0,120.94,120.99,120.82,120.83,205771.0
2016-05-09 10:00:00,120.84,120.99,120.82,120.96,184396.0,120.84,120.99,120.82,120.96,184396.0
2016-05-09 10:05:00,120.97,121.04,120.85,120.86,156008.0,120.97,121.04,120.85,120.86,156008.0
2016-05-09 10:10:00,120.86,121.03,120.86,120.95,78572.0,120.86,121.03,120.86,120.95,78572.0
2016-05-09 10:15:00,120.95,120.95,120.85,120.87,153946.0,120.95,120.95,120.85,120.87,153946.0
2016-05-09 10:20:00,120.86,120.88,120.8,120.81,140179.0,120.86,120.88,120.8,120.81,140179.0
2016-05-09 10:25:00,120.81,120.95,120.78,120.92,182892.0,120.81,120.95,120.78,120.92,182892.0
2016-05-09 10:30:00,120.94,120.94,120.84,120.9,81055.0,120.94,120.94,120.84,120.9,81055.0
2016-05-09 10:35:00,120.89,121.06,120.89,121.03,236090.0,120.89,121.06,120.89,121.03,236090.0
2016-05-09 10:40:00,121.03,121.07,120.96,121.06,186296.0,121.03,121.07,120.96,121.06,186296.0
2016-05-09 10:45:00,121.06,121.06,120.98,121.01,170694.0,121.06,121.06,120.98,121.01,170694.0
2016-05-09 10:50:00,121.01,121.07,120.98,121.03,86940.0,121.01,121.07,120.98,121.03,86940.0
2016-05-09 10:55:00,121.03,121.12,121.02,121.11,68143.0,121.03,121.12,121.02,121.11,68143.0
2016-05-09 11:00:00,121.1,121.14,121.06,121.07,78091.0,121.1,121.14,121.06,121.07,78091.0
2016-05-09 11:05:00,121.06,121.06,120.98,120.98,53314.0,121.06,121.06,120.98,120.98,53314.0
2016-05-09 11:10:00,120.98,121.03,120.92,120.97,108269.0,120.98,121.03,120.92,120.97,108269.0
2016-05-09 11:15:00,120.98,121.0,120.91,120.94,112283.0,120.98,121.0,120.91,120.94,112283.0
2016-05-09 11:20:00,120.94,120.99,120.86,120.91,60411.0,120.94,120.99,120.86,120.91,60411.0
2016-05-09 11:25:00,120.91,120.92,120.84,120.91,71236.0,120.91,120.92,120.84,120.91,71236.0
2016-05-09 11:30:00,120.91,120.98,120.86,120.86,99372.0,120.91,120.98,120.86,120.86,99372.0
2016-05-09 11:35:00,120.86,120.9,120.8,120.89,77169.0,120.86,120.9,120.8,120.89,77169.0
2016-05-09 11:40:00,120.89,120.9,120.81,120.82,66205.0,120.89,120.9,120.81,120.82,66205.0
2016-05-09 11:45:00,120.81,120.81,120.72,120.79,75619.0,120.81,120.81,120.72,120.79,75619.0
2016-05-09 11:50:00,120.8,120.82,120.76,120.78,54440.0,120.8,120.82,120.76,120.78,54440.0
2016-05-09 11:55:00,120.78,120.85,120.74,120.83,57314.0,120.78,120.85,120.74,120.83,57314.0
2016-05-09 12:00:00,120.83,120.85,120.76,120.77,68174.0,120.83,120.85,120.76,120.77,68174.0
2016-05-09 12:05:00,120.78,120.79,120.69,120.69,43359.0,120.78,120.79,120.69,120.69,43359.0
2016-05-09 12:10:00,120.7,120.73,120.6,120.65,80028.0,120.7,120.73,120.6,120.65,80028.0
2016-05-09 12:15:00,120.65,120.77,120.64,120.76,59401.0,120.65,120.77,120.64,120.76,59401.0
2016-05-09 12:20:00,120.76,120.85,120.75,120.85,36221.0,120.76,120.85,120.75,120.85,36221.0
2016-05-09 12:25:00,120.85,120.95,120.84,120.91,65336.0,120.85,120.95,120.84,120.91,65336.0
2016-05-09 12:30:00,120.92,120.92,120.83,120.83,14069.0,120.92,120.92,120.83,120.83,14069.0
2016-05-09 12:35:00,120.84,120.98,120.83,120.93,62417.0,120.84,120.98,120.83,120.93,62417.0
2016-05-09 12:40:00,120.93,120.98,120.88,120.98,23345.0,120.93,120.98,120.88,120.98,23345.0
2016-05-09 12:45:00,120.96,120.98,120.89,120.95,18693.0,120.96,120.98,120.89,120.95,18693.0
2016-05-09 12:50:00,120.93,120.99,120.93,120.98,38627.0,120.93,120.99,120.93,120.98,38627.0
2016-05-09 12:55:00,120.98,120.98,120.93,120.94,19613.0,120.98,120.98,120.93,120.94,19613.0
2016-05-09 13:00:00,120.94,120.95,120.9,120.91,25979.0,120.94,120.95,120.9,120.91,25979.0
2016-05-09 13:05:00,120.9,120.98,120.9,120.96,54820.0,120.9,120.98,120.9,120.96,54820.0
2016-05-09 13:10:00,120.98,121.03,120.95,121.03,51449.0,120.98,121.03,120.95,121.03,51449.0
2016-05-09 13:15:00,121.03,121.04,120.96,121.01,27186.0,121.03,121.04,120.96,121.01,27186.0
2016-05-09 13:20:00,121.02,121.04,120.94,120.96,37488.0,121.02,121.04,120.94,120.96,37488.0
2016-05-09 13:25:00,120.96,120.96,120.85,120.88,62739.0,120.96,120.96,120.85,120.88,62739.0
2016-05-09 13:30:00,120.89,120.93,120.83,120.85,49136.0,120.89,120.93,120.83,120.85,49136.0
2016-05-09 13:35:00,120.86,120.88,120.82,120.88,37102.0,120.86,120.88,120.82,120.88,37102.0
2016-05-09 13:40:00,120.88,120.89,120.84,120.85,34133.0,120.88,120.89,120.84,120.85,34133.0
2016-05-09 13:45:00,120.85,120.88,120.84,120.88,34450.0,120.85,120.88,120.84,120.88,34450.0
2016-05-09 13:50:00,120.88,120.94,120.86,120.92,24819.0,120.88,120.94,120.86,120.92,24819.0
2016-05-09 13:55:00,120.92,120.94,120.84,120.85,45017.0,120.92,120.94,120.84,120.85,45017.0
2016-05-09 14:00:00,120.86,120.86,120.81,120.81,33526.0,120.86,120.86,120.81,120.81,33526.0
2016-05-09 14:05:00,120.81,120.85,120.79,120.8,33400.0,120.81,120.85,120.79,120.8,33400.0
2016-05-09 14:10:00,120.8,120.84,120.79,120.82,51281.0,120.8,120.84,120.79,120.82,51281.0
2016-05-09 14:15:00,120.82,120.82,120.75,120.76,34764.0,120.82,120.82,120.75,120.76,34764.0
2016-05-09 14:20:00,120.76,120.81,120.75,120.76,49652.0,120.76,120.81,120.75,120.76,49652.0
2016-05-09 14:25:00,120.75,120.87,120.69,120.83,67414.0,120.75,120.87,120.69,120.83,67414.0
2016-05-09 14:30:00,120.85,120.87,120.78,120.81,26378.0,120.85,120.87,120.78,120.81,26378.0
2016-05-09 14:35:00,120.8,120.85,120.79,120.83,29619.0,120.8,120.85,120.79,120.83,29619.0
2016-05-09 14:40:00,120.83,120.83,120.73,120.74,42915.0,120.83,120.83,120.73,120.74,42915.0
2016-05-09 14:45:00,120.74,120.75,120.69,120.75,44414.0,120.74,120.75,120.69,120.75,44414.0
2016-05-09 14:50:00,120.76,120.78,120.73,120.75,16845.0,120.76,120.78,120.73,120.75,16845.0
2016-05-09 14:55:00,120.75,120.77,120.73,120.74,64568.0,120.75,120.77,120.73,120.74,64568.0
2016-05-09 15:00:00,120.74,120.82,120.74,120.81,59699.0,120.74,120.82,120.74,120.81,59699.0
2016-05-09 15:05:00,120.81,120.87,120.81,120.86,31545.0,120.81,120.87,120.81,120.86,31545.0
2016-05-09 15:10:00,120.86,120.86,120.79,120.8,26080.0,120.86,120.86,120.79,120.8,26080.0
2016-05-09 15:15:00,120.79,120.82,120.77,120.81,15854.0,120.79,120.82,120.77,120.81,15854.0
2016-05-09 15:20:00,120.82,120.83,120.8,120.81,24155.0,120.82,120.83,120.8,120.81,24155.0
2016-05-09 15:25:00,120.81,120.82,120.8,120.81,19053.0,120.81,120.82,120.8,120.81,19053.0
2016-05-09 15:30:00,120.81,120.86,120.81,120.83,82271.0,120.81,120.86,120.81,120.83,82271.0
2016-05-09 15:35:00,120.83,120.83,120.75,120.77,115825.0,120.83,120.83,120.75,120.77,115825.0
2016-05-09 15:40:00,120.77,120.78,120.67,120.68,67861.0,120.77,120.78,120.67,120.68,67861.0
2016-05-09 15:45:00,120.69,120.69,120.64,120.65,110163.0,120.69,120.69,120.64,120.65,110163.0
2016-05-09 15:50:00,120.65,120.66,120.59,120.6,146912.0,120.65,120.66,120.59,120.6,146912.0
2016-05-09 15:55:00,120.61,120.71,120.6,120.64,361428.0,120.61,120.71,120.6,120.64,361428.0
2016-05-10 09:30:00,120.74,120.82,120.67,120.74,122055.0,120.74,120.82,120.67,120.74,122055.0
2016-05-10 09:35:00,120.75,120.85,120.72,120.83,90404.0,120.75,120.85,120.72,120.83,90404.0
2016-05-10 09:40:00,120.83,120.87,120.63,120.64,93734.0,120.83,120.87,120.63,120.64,93734.0
2016-05-10 09:45:00,120.63,120.74,120.56,120.72,114315.0,120.63,120.74,120.56,120.72,114315.0
2016-05-10 09:50:00,120.71,120.79,120.69,120.76,44545.0,120.71,120.79,120.69,120.76,44545.0
2016-05-10 09:55:00,120.76,120.77,120.67,120.7,39039.0,120.76,120.77,120.67,120.7,39039.0
2016-05-10 10:00:00,120.72,120.72,120.57,120.59,91101.0,120.72,120.72,120.57,120.59,91101.0
2016-05-10 10:05:00,120.6,120.77,120.6,120.76,77018.0,120.6,120.77,120.6,120.76,77018.0
2016-05-10 10:10:00,120.77,120.77,120.67,120.72,23986.0,120.77,120.77,120.67,120.72,23986.0
2016-05-10 10:15:00,120.73,120.75,120.66,120.67,33203.0,120.73,120.75,120.66,120.67,33203.0
2016-05-10 10:20:00,120.66,120.66,120.3,120.31,345209.0,120.66,120.66,120.3,120.31,345209.0
2016-05-10 10:25:00,120.34,120.36,120.08,120.23,344279.0,120.34,120.36,120.08,120.23,344279.0
2016-05-10 10:30:00,120.22,120.29,120.17,120.28,184265.0,120.22,120.29,120.17,120.28,184265.0
2016-05-10 10:35:00,120.28,120.31,120.21,120.28,167702.0,120.28,120.31,120.21,120.28,167702.0
2016-05-10 10:40:00,120.28,120.49,120.16,120.41,240493.0,120.28,120.49,120.16,120.41,240493.0
2016-05-10 10:45:00,120.42,120.54,120.41,120.49,86347.0,120.42,120.54,120.41,120.49,86347.0
2016-05-10 10:50:00,120.5,120.51,120.4,120.43,62506.0,120.5,120.51,120.4,120.43,62506.0
2016-05-10 10:55:00,120.42,120.56,120.42,120.45,42406.0,120.42,120.56,120.42,120.45,42406.0
2016-05-10 11:00:00,120.46,120.54,120.46,120.53,44293.0,120.46,120.54,120.46,120.53,44293.0
2016-05-10 11:05:00,120.54,120.54,120.44,120.49,49685.0,120.54,120.54,120.44,120.49,49685.0
2016-05-10 11:10:00,120.48,120.51,120.46,120.48,31462.0,120.48,120.51,120.46,120.48,31462.0
2016-05-10 11:15:00,120.47,120.48,120.43,120.48,40387.0,120.47,120.48,120.43,120.48,40387.0
2016-05-10 11:20:00,120.49,120.49,120.38,120.42,67799.0,120.49,120.49,120.38,120.42,67799.0
2016-05-10 11:25:00,120.43,120.43,120.35,120.37,40131.0,120.43,120.43,120.35,120.37,40131.0
2016-05-10 11:30:00,120.37,120.4,120.3,120.31,47452.0,120.37,120.4,120.3,120.31,47452.0
2016-05-10 11:35:00,120.31,120.32,120.25,120.26,77150.0,120.31,120.32,120.25,120.26,77150.0
2016-05-10 11:40:00,120.26,120.34,120.23,120.31,82277.0,120.26,120.34,120.23,120.31,82277.0
2016-05-10 11:45:00,120.3,120.41,120.3,120.38,44251.0,120.3,120.41,120.3,120.38,44251.0
2016-05-10 11:50:00,120.37,120.39,120.33,120.34,40359.0,120.37,120.39,120.33,120.34,40359.0
2016-05-10 11:55:00,120.33,120.33,120.28,120.32,60694.0,120.33,120.33,120.28,120.32,60694.0
2016-05-10 12:00:00,120.29,120.37,120.27,120.33,67038.0,120.29,120.37,120.27,120.33,67038.0
2016-05-10 12:05:00,120.32,120.37,120.3,120.37,44960.0,120.32,120.37,120.3,120.37,44960.0
2016-05-10 12:10:00,120.36,120.44,120.32,120.42,65406.0,120.36,120.44,120.32,120.42,65406.0
2016-05-10 12:15:00,120.42,120.46,120.4,120.42,35250.0,120.42,120.46,120.4,120.42,35250.0
2016-05-10 12:20:00,120.42,120.49,120.42,120.43,97742.0,120.42,120.49,120.42,120.43,97742.0
2016-05-10 12:25:00,120.43,120.48,120.4,120.47,31611.0,120.43,120.48,120.4,120.47,31611.0
2016-05-10 12:30:00,120.43,120.5,120.4,120.49,224525.0,120.43,120.5,120.4,120.49,224525.0
2016-05-10 12:35:00,120.49,120.52,120.45,120.52,67879.0,120.49,120.52,120.45,120.52,67879.0
2016-05-10 12:40:00,120.51,120.53,120.38,120.39,71132.0,120.51,120.53,120.38,120.39,71132.0
2016-05-10 12:45:00,120.4,120.44,120.38,120.44,29945.0,120.4,120.44,120.38,120.44,29945.0
2016-05-10 12:50:00,120.43,120.44,120.38,120.4,32794.0,120.43,120.44,120.38,120.4,32794.0
2016-05-10 12:55:00,120.41,120.42,120.37,120.41,56967.0,120.41,120.42,120.37,120.41,56967.0
2016-05-10 13:00:00,120.41,120.47,120.39,120.4,88831.0,120.41,120.47,120.39,120.4,88831.0
2016-05-10 13:05:00,120.4,120.44,120.38,120.43,54712.0,120.4,120.44,120.38,120.43,54712.0
2016-05-10 13:10:00,120.43,120.48,120.41,120.48,40721.0,120.43,120.48,120.41,120.48,40721.0
2016-05-10 13:15:00,120.48,120.55,120.44,120.53,44598.0,120.48,120.55,120.44,120.53,44598.0
2016-05-10 13:20:00,120.53,120.65,120.51,120.56,90669.0,120.53,120.65,120.51,120.56,90669.0
2016-05-10 13:25:00,120.56,120.75,120.55,120.7,74029.0,120.56,120.75,120.55,120.7,74029.0
2016-05-10 13:30:00,120.69,120.9,120.68,120.86,159116.0,120.69,120.9,120.68,120.86,159116.0
2016-05-10 13:35:00,120.86,120.99,120.85,120.97,202358.0,120.86,120.99,120.85,120.97,202358.0
2016-05-10 13:40:00,120.96,121.0,120.89,120.96,317807.0,120.96,121.0,120.89,120.96,317807.0
2016-05-10 13:45:00,120.95,121.0,120.89,120.92,53796.0,120.95,121.0,120.89,120.92,53796.0
2016-05-10 13:50:00,120.92,120.94,120.9,120.92,57319.0,120.92,120.94,120.9,120.92,57319.0
2016-05-10 13:55:00,120.93,120.98,120.9,120.93,196395.0,120.93,120.98,120.9,120.93,196395.0
2016-05-10 14:00:00,120.94,120.96,120.9,120.93,95064.0,120.94,120.96,120.9,120.93,95064.0
2016-05-10 14:05:00,120.93,120.94,120.84,120.88,60084.0,120.93,120.94,120.84,120.88,60084.0
2016-05-10 14:10:00,120.88,120.99,120.87,120.96,69160.0,120.88,120.99,120.87,120.96,69160.0
2016-05-10 14:15:00,120.96,121.0,120.95,121.0,52041.0,120.96,121.0,120.95,121.0,52041.0
2016-05-10 14:20:00,121.0,121.06,120.98,121.02,88835.0,121.0,121.06,120.98,121.02,88835.0
2016-05-10 14:25:00,121.02,121.05,121.0,121.05,57663.0,121.02,121.05,121.0,121.05,57663.0
2016-05-10 14:30:00,121.04,121.15,121.03,121.09,105074.0,121.04,121.15,121.03,121.09,105074.0
2016-05-10 14:35:00,121.08,121.09,120.99,121.0,53468.0,121.08,121.09,120.99,121.0,53468.0
2016-05-10 14:40:00,120.99,121.07,120.99,121.07,61494.0,120.99,121.07,120.99,121.07,61494.0
2016-05-10 14:45:00,121.07,121.14,121.06,121.13,54500.0,121.07,121.14,121.06,121.13,54500.0
2016-05-10 14:50:00,121.13,121.24,121.13,121.2,84022.0,121.13,121.24,121.13,121.2,84022.0
2016-05-10 14:55:00,121.2,121.2,121.11,121.12,121705.0,121.2,121.2,121.11,121.12,121705.0
2016-05-10 15:00:00,121.11,121.14,121.07,121.09,69087.0,121.11,121.14,121.07,121.09,69087.0
2016-05-10 15:05:00,121.1,121.17,121.1,121.14,55491.0,121.1,121.17,121.1,121.14,55491.0
2016-05-10 15:10:00,121.15,121.2,121.15,121.2,47585.0,121.15,121.2,121.15,121.2,47585.0
2016-05-10 15:15:00,121.21,121.38,121.0,121.29,389196.0,121.21,121.38,121.0,121.29,389196.0
2016-05-10 15:20:00,121.29,121.32,121.11,121.21,135351.0,121.29,121.32,121.11,121.21,135351.0
2016-05-10 15:25:00,121.21,121.26,121.18,121.18,99683.0,121.21,121.26,121.18,121.18,99683.0
2016-05-10 15:30:00,121.18,121.28,121.16,121.17,121263.0,121.18,121.28,121.16,121.17,121263.0
2016-05-10 15:35:00,121.17,121.22,121.17,121.19,85125.0,121.17,121.22,121.17,121.19,85125.0
2016-05-10 15:40:00,121.18,121.18,121.01,121.03,115798.0,121.18,121.18,121.01,121.03,115798.0
2016-05-10 15:45:00,121.03,121.05,120.93,121.0,293531.0,121.03,121.05,120.93,121.0,293531.0
2016-05-10 15:50:00,121.0,121.05,120.99,121.03,261054.0,121.0,121.05,120.99,121.03,261054.0
2016-05-10 15:55:00,121.03,121.03,120.93,120.98,646359.0,121.03,121.03,120.93,120.98,646359.0
2016-05-11 09:30:00,121.85,121.98,121.84,121.97,188033.0,121.85,121.98,121.84,121.97,188033.0
2016-05-11 09:35:00,121.98,122.03,121.9,121.93,120083.0,121.98,122.03,121.9,121.93,120083.0
2016-05-11 09:40:00,121.94,122.11,121.9,122.0,98470.0,121.94,122.11,121.9,122.0,98470.0
2016-05-11 09:45:00,121.99,122.15,121.99,122.09,81735.0,121.99,122.15,121.99,122.09,81735.0
2016-05-11 09:50:00,122.09,122.16,122.06,122.08,97979.0,122.09,122.16,122.06,122.08,97979.0
2016-05-11 09:55:00,122.07,122.12,121.96,121.99,165134.0,122.07,122.12,121.96,121.99,165134.0
2016-05-11 10:00:00,121.98,122.09,121.94,121.94,218588.0,121.98,122.09,121.94,121.94,218588.0
2016-05-11 10:05:00,121.93,121.95,121.81,121.9,123783.0,121.93,121.95,121.81,121.9,123783.0
2016-05-11 10:10:00,121.89,121.99,121.84,121.91,319087.0,121.89,121.99,121.84,121.91,319087.0
2016-05-11 10:15:00,121.92,121.99,121.92,121.94,137929.0,121.92,121.99,121.92,121.94,137929.0
2016-05-11 10:20:00,121.94,122.01,121.91,121.94,118515.0,121.94,122.01,121.91,121.94,118515.0
2016-05-11 10:25:00,121.93,121.94,121.85,121.89,91310.0,121.93,121.94,121.85,121.89,91310.0
2016-05-11 10:30:00,121.88,122.0,121.79,121.81,134235.0,121.88,122.0,121.79,121.81,134235.0
2016-05-11 10:35:00,121.8,121.88,121.7,121.74,182631.0,121.8,121.88,121.7,121.74,182631.0
2016-05-11 10:40:00,121.75,121.95,121.73,121.95,81695.0,121.75,121.95,121.73,121.95,81695.0
2016-05-11 10:45:00,121.94,122.04,121.91,121.97,147041.0,121.94,122.04,121.91,121.97,147041.0
2016-05-11 10:50:00,121.97,121.99,121.8,121.85,81381.0,121.97,121.99,121.8,121.85,81381.0
2016-05-11 10:55:00,121.86,121.9,121.79,121.81,93450.0,121.86,121.9,121.79,121.81,93450.0
2016-05-11 11:00:00,121.8,121.89,121.67,121.69,110291.0,121.8,121.89,121.67,121.69,110291.0
2016-05-11 11:05:00,121.69,121.81,121.69,121.73,84958.0,121.69,121.81,121.69,121.73,84958.0
2016-05-11 11:10:00,121.74,121.87,121.72,121.79,322071.0,121.74,121.87,121.72,121.79,322071.0
2016-05-11 11:15:00,121.78,121.83,121.59,121.65,181704.0,121.78,121.83,121.59,121.65,181704.0
2016-05-11 11:20:00,121.66,121.74,121.64,121.7,96162.0,121.66,121.74,121.64,121.7,96162.0
2016-05-11 11:25:00,121.69,121.73,121.55,121.61,111172.0,121.69,121.73,121.55,121.61,111172.0
2016-05-11 11:30:00,121.61,121.69,121.57,121.69,28591.0,121.61,121.69,121.57,121.69,28591.0
2016-05-11 11:35:00,121.69,121.69,121.6,121.61,50162.0,121.69,121.69,121.6,121.61,50162.0
2016-05-11 11:40:00,121.61,121.68,121.59,121.68,55135.0,121.61,121.68,121.59,121.68,55135.0
2016-05-11 11:45:00,121.67,121.72,121.66,121.69,93350.0,121.67,121.72,121.66,121.69,93350.0
2016-05-11 11:50:00,121.69,121.77,121.68,121.74,20966.0,121.69,121.77,121.68,121.74,20966.0
2016-05-11 11:55:00,121.74,121.82,121.71,121.82,58251.0,121.74,121.82,121.71,121.82,58251.0
2016-05-11 12:00:00,121.81,121.83,121.77,121.78,39906.0,121.81,121.83,121.77,121.78,39906.0
2016-05-11 12:05:00,121.78,121.78,121.64,121.69,98238.0,121.78,121.78,121.64,121.69,98238.0
2016-05-11 12:10:00,121.69,121.7,121.61,121.66,34718.0,121.69,121.7,121.61,121.66,34718.0
2016-05-11 12:15:00,121.66,121.7,121.62,121.69,38586.0,121.66,121.7,121.62,121.69,38586.0
2016-05-11 12:20:00,121.69,121.72,121.62,121.62,36136.0,121.69,121.72,121.62,121.62,36136.0
2016-05-11 12:25:00,121.63,121.63,121.51,121.55,45623.0,121.63,121.63,121.51,121.55,45623.0
2016-05-11 12:30:00,121.55,121.55,121.46,121.5,59915.0,121.55,121.55,121.46,121.5,59915.0
2016-05-11 12:35:00,121.49,121.51,121.38,121.5,60759.0,121.49,121.51,121.38,121.5,60759.0
2016-05-11 12:40:00,121.51,121.6,121.49,121.57,33743.0,121.51,121.6,121.49,121.57,33743.0
2016-05-11 12:45:00,121.56,121.59,121.53,121.57,24297.0,121.56,121.59,121.53,121.57,24297.0
2016-05-11 12:50:00,121.56,121.63,121.55,121.62,28071.0,121.56,121.63,121.55,121.62,28071.0
2016-05-11 12:55:00,121.62,121.63,121.54,121.63,40373.0,121.62,121.63,121.54,121.63,40373.0
2016-05-11 13:00:00,121.62,121.69,121.56,121.65,48642.0,121.62,121.69,121.56,121.65,48642.0
2016-05-11 13:05:00,121.64,121.74,121.64,121.72,26880.0,121.64,121.74,121.64,121.72,26880.0
2016-05-11 13:10:00,121.71,121.74,121.66,121.66,24858.0,121.71,121.74,121.66,121.66,24858.0
2016-05-11 13:15:00,121.66,121.67,121.61,121.63,17603.0,121.66,121.67,121.61,121.63,17603.0
2016-05-11 13:20:00,121.62,121.77,121.61,121.76,31451.0,121.62,121.77,121.61,121.76,31451.0
2016-05-11 13:25:00,121.76,121.83,121.72,121.76,64656.0,121.76,121.83,121.72,121.76,64656.0
2016-05-11 13:30:00,121.77,121.77,121.71,121.72,23917.0,121.77,121.77,121.71,121.72,23917.0
2016-05-11 13:35:00,121.73,121.74,121.66,121.68,46566.0,121.73,121.74,121.66,121.68,46566.0
2016-05-11 13:40:00,121.68,121.77,121.68,121.77,54608.0,121.68,121.77,121.68,121.77,54608.0
2016-05-11 13:45:00,121.78,121.8,121.74,121.76,121015.0,121.78,121.8,121.74,121.76,121015.0
2016-05-11 13:50:00,121.77,121.99,121.76,121.85,182488.0,121.77,121.99,121.76,121.85,182488.0
2016-05-11 13:55:00,121.85,121.93,121.84,121.87,93731.0,121.85,121.93,121.84,121.87,93731.0
2016-05-11 14:00:00,121.86,122.06,121.85,122.01,134633.0,121.86,122.06,121.85,122.01,134633.0
2016-05-11 14:05:00,122.01,122.02,121.93,121.99,47052.0,122.01,122.02,121.93,121.99,47052.0
2016-05-11 14:10:00,122.0,122.01,121.92,121.94,20036.0,122.0,122.01,121.92,121.94,20036.0
2016-05-11 14:15:00,121.93,122.01,121.93,121.96,46308.0,121.93,122.01,121.93,121.96,46308.0
2016-05-11 14:20:00,121.96,121.98,121.88,121.88,64902.0,121.96,121.98,121.88,121.88,64902.0
2016-05-11 14:25:00,121.89,121.94,121.87,121.9,36719.0,121.89,121.94,121.87,121.9,36719.0
2016-05-11 14:30:00,121.91,122.02,121.89,122.02,23222.0,121.91,122.02,121.89,122.02,23222.0
2016-05-11 14:35:00,122.01,122.02,121.9,121.91,29590.0,122.01,122.02,121.9,121.91,29590.0
2016-05-11 14:40:00,121.93,122.01,121.91,122.01,34610.0,121.93,122.01,121.91,122.01,34610.0
2016-05-11 14:45:00,122.01,122.04,122.0,122.02,25497.0,122.01,122.04,122.0,122.02,25497.0
2016-05-11 14:50:00,122.02,122.03,121.96,121.96,16079.0,122.02,122.03,121.96,121.96,16079.0
2016-05-11 14:55:00,121.96,121.97,121.92,121.94,27933.0,121.96,121.97,121.92,121.94,27933.0
2016-05-11 15:00:00,121.94,121.95,121.89,121.92,15813.0,121.94,121.95,121.89,121.92,15813.0
2016-05-11 15:05:00,121.91,121.91,121.82,121.82,49646.0,121.91,121.91,121.82,121.82,49646.0
2016-05-11 15:10:00,121.82,121.88,121.82,121.87,17374.0,121.82,121.88,121.82,121.87,17374.0
2016-05-11 15:15:00,121.87,121.92,121.87,121.92,18934.0,121.87,121.92,121.87,121.92,18934.0
2016-05-11 15:20:00,121.92,121.95,121.92,121.93,27658.0,121.92,121.95,121.92,121.93,27658.0
2016-05-11 15:25:00,121.92,121.98,121.91,121.97,50251.0,121.92,121.98,121.91,121.97,50251.0
2016-05-11 15:30:00,121.96,121.97,121.93,121.94,34302.0,121.96,121.97,121.93,121.94,34302.0
2016-05-11 15:35:00,121.94,121.95,121.91,121.91,39172.0,121.94,121.95,121.91,121.91,39172.0
2016-05-11 15:40:00,121.92,121.97,121.91,121.97,97009.0,121.92,121.97,121.91,121.97,97009.0
2016-05-11 15:45:00,121.97,122.07,121.97,122.07,186243.0,121.97,122.07,121.97,122.07,186243.0
2016-05-11 15:50:00,122.07,122.11,122.06,122.1,206731.0,122.07,122.11,122.06,122.1,206731.0
2016-05-11 15:55:00,122.09,122.12,122.09,122.11,458941.0,122.09,122.12,122.09,122.11,458941.0
2016-05-12 09:30:00,122.02,122.05,121.87,121.91,163737.0,122.02,122.05,121.87,121.91,163737.0
2016-05-12 09:35:00,121.92,121.94,121.84,121.89,90059.0,121.92,121.94,121.84,121.89,90059.0
2016-05-12 09:40:00,121.88,121.94,121.87,121.91,111198.0,121.88,121.94,121.87,121.91,111198.0
2016-05-12 09:45:00,121.91,122.02,121.9,121.94,127590.0,121.91,122.02,121.9,121.94,127590.0
2016-05-12 09:50:00,121.94,122.39,121.89,122.33,339552.0,121.94,122.39,121.89,122.33,339552.0
2016-05-12 09:55:00,122.35,122.39,122.15,122.21,185690.0,122.35,122.39,122.15,122.21,185690.0
2016-05-12 10:00:00,122.21,122.25,122.12,122.14,138823.0,122.21,122.25,122.12,122.14,138823.0
2016-05-12 10:05:00,122.13,122.16,122.05,122.06,74708.0,122.13,122.16,122.05,122.06,74708.0
2016-05-12 10:10:00,122.06,122.12,122.05,122.07,45950.0,122.06,122.12,122.05,122.07,45950.0
2016-05-12 10:15:00,122.07,122.07,121.92,121.96,85626.0,122.07,122.07,121.92,121.96,85626.0
2016-05-12 10:20:00,121.95,121.99,121.86,121.91,81617.0,121.95,121.99,121.86,121.91,81617.0
2016-05-12 10:25:00,121.9,121.95,121.89,121.94,38571.0,121.9,121.95,121.89,121.94,38571.0
2016-05-12 10:30:00,121.94,122.07,121.85,122.01,122081.0,121.94,122.07,121.85,122.01,122081.0
2016-05-12 10:35:00,122.02,122.03,121.95,121.97,30008.0,122.02,122.03,121.95,121.97,30008.0
2016-05-12 10:40:00,121.97,122.01,121.93,121.97,20525.0,121.97,122.01,121.93,121.97,20525.0
2016-05-12 10:45:00,121.96,121.96,121.88,121.92,44840.0,121.96,121.96,121.88,121.92,44840.0
2016-05-12 10:50:00,121.92,121.93,121.61,121.64,173763.0,121.92,121.93,121.61,121.64,173763.0
2016-05-12 10:55:00,121.63,121.65,121.52,121.63,92425.0,121.63,121.65,121.52,121.63,92425.0
2016-05-12 11:00:00,121.63,121.63,121.33,121.36,164016.0,121.63,121.63,121.33,121.36,164016.0
2016-05-12 11:05:00,121.35,121.35,121.05,121.13,133950.0,121.35,121.35,121.05,121.13,133950.0
2016-05-12 11:10:00,121.13,121.18,121.0,121.12,160855.0,121.13,121.18,121.0,121.12,160855.0
2016-05-12 11:15:00,121.1,121.27,121.01,121.18,77234.0,121.1,121.27,121.01,121.18,77234.0
2016-05-12 11:20:00,121.21,121.21,121.02,121.16,170004.0,121.21,121.21,121.02,121.16,170004.0
2016-05-12 11:25:00,121.14,121.27,121.09,121.25,110606.0,121.14,121.27,121.09,121.25,110606.0
2016-05-12 11:30:00,121.24,121.26,121.18,121.21,38325.0,121.24,121.26,121.18,121.21,38325.0
2016-05-12 11:35:00,121.19,121.29,121.18,121.24,31291.0,121.19,121.29,121.18,121.24,31291.0
2016-05-12 11:40:00,121.22,121.24,121.09,121.2,52961.0,121.22,121.24,121.09,121.2,52961.0
2016-05-12 11:45:00,121.15,121.18,121.11,121.16,31248.0,121.15,121.18,121.11,121.16,31248.0
2016-05-12 11:50:00,121.15,121.26,121.15,121.25,54609.0,121.15,121.26,121.15,121.25,54609.0
2016-05-12 11:55:00,121.26,121.31,121.2,121.29,19932.0,121.26,121.31,121.2,121.29,19932.0
2016-05-12 12:00:00,121.29,121.31,121.27,121.3,32255.0,121.29,121.31,121.27,121.3,32255.0
2016-05-12 12:05:00,121.3,121.38,121.29,121.37,56682.0,121.3,121.38,121.29,121.37,56682.0
2016-05-12 12:10:00,121.38,121.38,121.3,121.34,45584.0,121.38,121.38,121.3,121.34,45584.0
2016-05-12 12:15:00,121.34,121.35,121.27,121.32,106278.0,121.34,121.35,121.27,121.32,106278.0
2016-05-12 12:20:00,121.31,121.31,121.25,121.25,71986.0,121.31,121.31,121.25,121.25,71986.0
2016-05-12 12:25:00,121.25,121.35,121.22,121.24,89085.0,121.25,121.35,121.22,121.24,89085.0
2016-05-12 12:30:00,121.23,121.36,121.23,121.35,235019.0,121.23,121.36,121.23,121.35,235019.0
2016-05-12 12:35:00,121.36,121.46,121.36,121.41,59976.0,121.36,121.46,121.36,121.41,59976.0
2016-05-12 12:40:00,121.41,121.42,121.35,121.37,17389.0,121.41,121.42,121.35,121.37,17389.0
2016-05-12 12:45:00,121.39,121.47,121.39,121.45,56663.0,121.39,121.47,121.39,121.45,56663.0
2016-05-12 12:50:00,121.46,121.51,121.38,121.43,53485.0,121.46,121.51,121.38,121.43,53485.0
2016-05-12 12:55:00,121.42,121.49,121.38,121.45,39511.0,121.42,121.49,121.38,121.45,39511.0
2016-05-12 13:00:00,121.45,121.46,121.4,121.43,25990.0,121.45,121.46,121.4,121.43,25990.0
2016-05-12 13:05:00,121.42,121.5,121.41,121.47,27274.0,121.42,121.5,121.41,121.47,27274.0
2016-05-12 13:10:00,121.48,121.5,121.42,121.43,13479.0,121.48,121.5,121.42,121.43,13479.0
2016-05-12 13:15:00,121.44,121.47,121.43,121.43,19573.0,121.44,121.47,121.43,121.43,19573.0
2016-05-12 13:20:00,121.44,121.44,121.34,121.37,19230.0,121.44,121.44,121.34,121.37,19230.0
2016-05-12 13:25:00,121.37,121.4,121.33,121.33,27934.0,121.37,121.4,121.33,121.33,27934.0
2016-05-12 13:30:00,121.33,121.43,121.31,121.43,41796.0,121.33,121.43,121.31,121.43,41796.0
2016-05-12 13:35:00,121.43,121.43,121.36,121.38,47811.0,121.43,121.43,121.36,121.38,47811.0
2016-05-12 13:40:00,121.4,121.43,121.38,121.39,8496.0,121.4,121.43,121.38,121.39,8496.0
2016-05-12 13:45:00,121.37,121.37,121.33,121.34,17392.0,121.37,121.37,121.33,121.34,17392.0
2016-05-12 13:50:00,121.33,121.37,121.33,121.36,10833.0,121.33,121.37,121.33,121.36,10833.0
2016-05-12 13:55:00,121.37,121.37,121.33,121.35,27474.0,121.37,121.37,121.33,121.35,27474.0
2016-05-12 14:00:00,121.35,121.43,121.34,121.39,28851.0,121.35,121.43,121.34,121.39,28851.0
2016-05-12 14:05:00,121.39,121.43,121.36,121.36,82564.0,121.39,121.43,121.36,121.36,82564.0
2016-05-12 14:10:00,121.37,121.42,121.33,121.41,39006.0,121.37,121.42,121.33,121.41,39006.0
2016-05-12 14:15:00,121.41,121.46,121.35,121.45,41809.0,121.41,121.46,121.35,121.45,41809.0
2016-05-12 14:20:00,121.44,121.51,121.41,121.45,16490.0,121.44,121.51,121.41,121.45,16490.0
2016-05-12 14:25:00,121.46,121.53,121.45,121.51,30069.0,121.46,121.53,121.45,121.51,30069.0
2016-05-12 14:30:00,121.5,121.56,121.5,121.5,83102.0,121.5,121.56,121.5,121.5,83102.0
2016-05-12 14:35:00,121.51,121.54,121.43,121.44,63260.0,121.51,121.54,121.43,121.44,63260.0
2016-05-12 14:40:00,121.44,121.44,121.38,121.41,38458.0,121.44,121.44,121.38,121.41,38458.0
2016-05-12 14:45:00,121.4,121.41,121.32,121.34,38749.0,121.4,121.41,121.32,121.34,38749.0
2016-05-12 14:50:00,121.34,121.44,121.33,121.4,52479.0,121.34,121.44,121.33,121.4,52479.0
2016-05-12 14:55:00,121.4,121.41,121.35,121.39,36724.0,121.4,121.41,121.35,121.39,36724.0
2016-05-12 15:00:00,121.4,121.4,121.35,121.38,14509.0,121.4,121.4,121.35,121.38,14509.0
2016-05-12 15:05:00,121.38,121.42,121.38,121.41,37072.0,121.38,121.42,121.38,121.41,37072.0
2016-05-12 15:10:00,121.41,121.47,121.39,121.47,25650.0,121.41,121.47,121.39,121.47,25650.0
2016-05-12 15:15:00,121.47,121.48,121.44,121.45,20357.0,121.47,121.48,121.44,121.45,20357.0
2016-05-12 15:20:00,121.44,121.45,121.41,121.42,18601.0,121.44,121.45,121.41,121.42,18601.0
2016-05-12 15:25:00,121.42,121.48,121.38,121.38,75130.0,121.42,121.48,121.38,121.38,75130.0
2016-05-12 15:30:00,121.38,121.39,121.29,121.3,68152.0,121.38,121.39,121.29,121.3,68152.0
2016-05-12 15:35:00,121.3,121.31,121.13,121.28,375151.0,121.3,121.31,121.13,121.28,375151.0
2016-05-12 15:40:00,121.27,121.28,121.2,121.21,72935.0,121.27,121.28,121.2,121.21,72935.0
2016-05-12 15:45:00,121.21,121.24,121.09,121.12,269981.0,121.21,121.24,121.09,121.12,269981.0
2016-05-12 15:50:00,121.12,121.2,121.11,121.16,91466.0,121.12,121.2,121.11,121.16,91466.0
2016-05-12 15:55:00,121.16,121.18,121.11,121.18,335999.0,121.16,121.18,121.11,121.18,335999.0
2016-05-13 09:30:00,121.09,121.16,120.94,121.14,162116.0,121.09,121.16,120.94,121.14,162116.0
2016-05-13 09:35:00,121.16,121.21,120.98,120.98,115710.0,121.16,121.21,120.98,120.98,115710.0
2016-05-13 09:40:00,120.97,121.05,120.86,121.0,119061.0,120.97,121.05,120.86,121.0,119061.0
2016-05-13 09:45:00,121.0,121.13,120.99,121.02,93349.0,121.0,121.13,120.99,121.02,93349.0
2016-05-13 09:50:00,121.02,121.19,120.96,121.11,105391.0,121.02,121.19,120.96,121.11,105391.0
2016-05-13 09:55:00,121.1,121.1,121.0,121.06,85305.0,121.1,121.1,121.0,121.06,85305.0
2016-05-13 10:00:00,121.03,121.06,120.75,120.79,179906.0,121.03,121.06,120.75,120.79,179906.0
2016-05-13 10:05:00,120.77,120.94,120.66,120.86,228800.0,120.77,120.94,120.66,120.86,228800.0
2016-05-13 10:10:00,120.88,121.06,120.86,121.03,105490.0,120.88,121.06,120.86,121.03,105490.0
2016-05-13 10:15:00,121.02,121.13,121.0,121.03,85978.0,121.02,121.13,121.0,121.03,85978.0
2016-05-13 10:20:00,121.05,121.06,120.99,121.05,35895.0,121.05,121.06,120.99,121.05,35895.0
2016-05-13 10:25:00,121.01,121.06,120.95,121.06,67839.0,121.01,121.06,120.95,121.06,67839.0
2016-05-13 10:30:00,121.05,121.18,121.05,121.11,56810.0,121.05,121.18,121.05,121.11,56810.0
2016-05-13 10:35:00,121.1,121.25,121.09,121.21,94404.0,121.1,121.25,121.09,121.21,94404.0
2016-05-13 10:40:00,121.22,121.3,121.18,121.23,67415.0,121.22,121.3,121.18,121.23,67415.0
2016-05-13 10:45:00,121.25,121.25,121.16,121.18,76269.0,121.25,121.25,121.16,121.18,76269.0
2016-05-13 10:50:00,121.17,121.31,121.16,121.3,35486.0,121.17,121.31,121.16,121.3,35486.0
2016-05-13 10:55:00,121.28,121.53,121.26,121.48,99627.0,121.28,121.53,121.26,121.48,99627.0
2016-05-13 11:00:00,121.48,121.5,121.37,121.48,59427.0,121.48,121.5,121.37,121.48,59427.0
2016-05-13 11:05:00,121.49,121.49,121.39,121.47,127085.0,121.49,121.49,121.39,121.47,127085.0
2016-05-13 11:10:00,121.46,121.53,121.42,121.46,42878.0,121.46,121.53,121.42,121.46,42878.0
2016-05-13 11:15:00,121.46,121.49,121.32,121.35,85842.0,121.46,121.49,121.32,121.35,85842.0
2016-05-13 11:20:00,121.36,121.39,121.31,121.32,44227.0,121.36,121.39,121.31,121.32,44227.0
2016-05-13 11:25:00,121.32,121.4,121.26,121.38,71628.0,121.32,121.4,121.26,121.38,71628.0
2016-05-13 11:30:00,121.39,121.43,121.33,121.36,116886.0,121.39,121.43,121.33,121.36,116886.0
2016-05-13 11:35:00,121.35,121.36,121.31,121.35,66971.0,121.35,121.36,121.31,121.35,66971.0
2016-05-13 11:40:00,121.35,121.35,121.29,121.32,21232.0,121.35,121.35,121.29,121.32,21232.0
2016-05-13 11:45:00,121.32,121.48,121.32,121.46,30934.0,121.32,121.48,121.32,121.46,30934.0
2016-05-13 11:50:00,121.45,121.46,121.4,121.41,27674.0,121.45,121.46,121.4,121.41,27674.0
2016-05-13 11:55:00,121.41,121.43,121.38,121.39,25941.0,121.41,121.43,121.38,121.39,25941.0
2016-05-13 12:00:00,121.39,121.43,121.36,121.42,59954.0,121.39,121.43,121.36,121.42,59954.0
2016-05-13 12:05:00,121.42,121.51,121.42,121.44,84892.0,121.42,121.51,121.42,121.44,84892.0
2016-05-13 12:10:00,121.45,121.45,121.37,121.39,33798.0,121.45,121.45,121.37,121.39,33798.0
2016-05-13 12:15:00,121.39,121.4,121.3,121.35,56657.0,121.39,121.4,121.3,121.35,56657.0
2016-05-13 12:20:00,121.34,121.4,121.33,121.38,16125.0,121.34,121.4,121.33,121.38,16125.0
2016-05-13 12:25:00,121.4,121.41,121.35,121.37,48952.0,121.4,121.41,121.35,121.37,48952.0
2016-05-13 12:30:00,121.39,121.42,121.37,121.39,22181.0,121.39,121.42,121.37,121.39,22181.0
2016-05-13 12:35:00,121.39,121.46,121.38,121.44,17940.0,121.39,121.46,121.38,121.44,17940.0
2016-05-13 12:40:00,121.44,121.52,121.43,121.48,40701.0,121.44,121.52,121.43,121.48,40701.0
2016-05-13 12:45:00,121.48,121.5,121.4,121.42,36832.0,121.48,121.5,121.4,121.42,36832.0
2016-05-13 12:50:00,121.43,121.47,121.43,121.45,12564.0,121.43,121.47,121.43,121.45,12564.0
2016-05-13 12:55:00,121.45,121.48,121.43,121.46,63303.0,121.45,121.48,121.43,121.46,63303.0
2016-05-13 13:00:00,121.46,121.48,121.4,121.41,100745.0,121.46,121.48,121.4,121.41,100745.0
2016-05-13 13:05:00,121.41,121.52,121.39,121.52,49891.0,121.41,121.52,121.39,121.52,49891.0
2016-05-13 13:10:00,121.52,121.66,121.49,121.63,73041.0,121.52,121.66,121.49,121.63,73041.0
2016-05-13 13:15:00,121.63,121.67,121.61,121.61,40079.0,121.63,121.67,121.61,121.61,40079.0
2016-05-13 13:20:00,121.62,121.63,121.55,121.55,53866.0,121.62,121.63,121.55,121.55,53866.0
2016-05-13 13:25:00,121.54,121.64,121.44,121.49,106875.0,121.54,121.64,121.44,121.49,106875.0
2016-05-13 13:30:00,121.48,121.51,121.47,121.5,89264.0,121.48,121.51,121.47,121.5,89264.0
2016-05-13 13:35:00,121.51,121.62,121.51,121.62,252242.0,121.51,121.62,121.51,121.62,252242.0
2016-05-13 13:40:00,121.61,121.65,121.61,121.63,98523.0,121.61,121.65,121.61,121.63,98523.0
2016-05-13 13:45:00,121.63,121.63,121.57,121.61,118154.0,121.63,121.63,121.57,121.61,118154.0
2016-05-13 13:50:00,121.6,121.64,121.59,121.63,91674.0,121.6,121.64,121.59,121.63,91674.0
2016-05-13 13:55:00,121.65,121.73,121.64,121.66,111830.0,121.65,121.73,121.64,121.66,111830.0
2016-05-13 14:00:00,121.66,121.72,121.66,121.72,134074.0,121.66,121.72,121.66,121.72,134074.0
2016-05-13 14:05:00,121.73,121.75,121.67,121.68,93758.0,121.73,121.75,121.67,121.68,93758.0
2016-05-13 14:10:00,121.69,121.72,121.64,121.67,74156.0,121.69,121.72,121.64,121.67,74156.0
2016-05-13 14:15:00,121.67,121.73,121.67,121.71,129698.0,121.67,121.73,121.67,121.71,129698.0
2016-05-13 14:20:00,121.72,121.84,121.71,121.77,120774.0,121.72,121.84,121.71,121.77,120774.0
2016-05-13 14:25:00,121.78,121.86,121.76,121.78,80584.0,121.78,121.86,121.76,121.78,80584.0
2016-05-13 14:30:00,121.78,121.81,121.67,121.69,71448.0,121.78,121.81,121.67,121.69,71448.0
2016-05-13 14:35:00,121.68,121.71,121.63,121.7,109370.0,121.68,121.71,121.63,121.7,109370.0
2016-05-13 14:40:00,121.69,121.73,121.68,121.72,52803.0,121.69,121.73,121.68,121.72,52803.0
2016-05-13 14:45:00,121.72,121.74,121.68,121.7,26577.0,121.72,121.74,121.68,121.7,26577.0
2016-05-13 14:50:00,121.7,121.72,121.68,121.69,53448.0,121.7,121.72,121.68,121.69,53448.0
2016-05-13 14:55:00,121.69,121.7,121.67,121.68,21965.0,121.69,121.7,121.67,121.68,21965.0
2016-05-13 15:00:00,121.68,121.69,121.59,121.59,57585.0,121.68,121.69,121.59,121.59,57585.0
2016-05-13 15:05:00,121.58,121.61,121.57,121.6,36180.0,121.58,121.61,121.57,121.6,36180.0
2016-05-13 15:10:00,121.61,121.61,121.56,121.56,59495.0,121.61,121.61,121.56,121.56,59495.0
2016-05-13 15:15:00,121.57,121.58,121.52,121.53,34117.0,121.57,121.58,121.52,121.53,34117.0
2016-05-13 15:20:00,121.54,121.6,121.53,121.59,44149.0,121.54,121.6,121.53,121.59,44149.0
2016-05-13 15:25:00,121.58,121.61,121.54,121.61,60968.0,121.58,121.61,121.54,121.61,60968.0
2016-05-13 15:30:00,121.61,121.65,121.6,121.61,65677.0,121.61,121.65,121.6,121.61,65677.0
2016-05-13 15:35:00,121.61,121.63,121.58,121.61,60333.0,121.61,121.63,121.58,121.61,60333.0
2016-05-13 15:40:00,121.61,121.62,121.6,121.62,103634.0,121.61,121.62,121.6,121.62,103634.0
2016-05-13 15:45:00,121.62,121.67,121.62,121.65,110813.0,121.62,121.67,121.62,121.65,110813.0
2016-05-13 15:50:00,121.65,121.65,121.63,121.65,65584.0,121.65,121.65,121.63,121.65,65584.0
2016-05-13 15:55:00,121.65,121.72,121.64,121.71,255006.0,121.65,121.72,121.64,121.71,255006.0
2016-05-16 09:30:00,122.93,122.97,122.88,122.9,257887.0,122.93,122.97,122.88,122.9,257887.0
2016-05-16 09:35:00,122.9,122.91,122.77,122.81,143899.0,122.9,122.91,122.77,122.81,143899.0
2016-05-16 09:40:00,122.8,122.94,122.77,122.9,161216.0,122.8,122.94,122.77,122.9,161216.0
2016-05-16 09:45:00,122.9,122.95,122.84,122.86,58459.0,122.9,122.95,122.84,122.86,58459.0
2016-05-16 09:50:00,122.86,122.87,122.8,122.85,96507.0,122.86,122.87,122.8,122.85,96507.0
2016-05-16 09:55:00,122.85,122.87,122.78,122.82,66251.0,122.85,122.87,122.78,122.82,66251.0
2016-05-16 10:00:00,122.82,122.89,122.82,122.86,85180.0,122.82,122.89,122.82,122.86,85180.0
2016-05-16 10:05:00,122.88,122.95,122.86,122.88,83876.0,122.88,122.95,122.86,122.88,83876.0
2016-05-16 10:10:00,122.87,122.88,122.8,122.88,127385.0,122.87,122.88,122.8,122.88,127385.0
2016-05-16 10:15:00,122.88,122.92,122.84,122.88,88236.0,122.88,122.92,122.84,122.88,88236.0
2016-05-16 10:20:00,122.88,122.91,122.47,122.58,381608.0,122.88,122.91,122.47,122.58,381608.0
2016-05-16 10:25:00,122.58,122.63,122.31,122.33,215580.0,122.58,122.63,122.31,122.33,215580.0
2016-05-16 10:30:00,122.33,122.34,122.01,122.1,255622.0,122.33,122.34,122.01,122.1,255622.0
2016-05-16 10:35:00,122.1,122.1,121.8,121.84,348508.0,122.1,122.1,121.8,121.84,348508.0
2016-05-16 10:40:00,121.83,121.93,121.75,121.88,255800.0,121.83,121.93,121.75,121.88,255800.0
2016-05-16 10:45:00,121.84,121.88,121.77,121.86,145068.0,121.84,121.88,121.77,121.86,145068.0
2016-05-16 10:50:00,121.86,121.86,121.74,121.74,136097.0,121.86,121.86,121.74,121.74,136097.0
2016-05-16 10:55:00,121.74,121.78,121.66,121.71,146981.0,121.74,121.78,121.66,121.71,146981.0
2016-05-16 11:00:00,121.71,121.83,121.71,121.83,66993.0,121.71,121.83,121.71,121.83,66993.0
2016-05-16 11:05:00,121.82,121.85,121.78,121.85,37222.0,121.82,121.85,121.78,121.85,37222.0
2016-05-16 11:10:00,121.84,121.89,121.83,121.85,103269.0,121.84,121.89,121.83,121.85,103269.0
2016-05-16 11:15:00,121.85,121.86,121.73,121.75,81200.0,121.85,121.86,121.73,121.75,81200.0
2016-05-16 11:20:00,121.75,121.87,121.73,121.8,55195.0,121.75,121.87,121.73,121.8,55195.0
2016-05-16 11:25:00,121.8,121.81,121.76,121.81,65347.0,121.8,121.81,121.76,121.81,65347.0
2016-05-16 11:30:00,121.82,121.87,121.81,121.84,44742.0,121.82,121.87,121.81,121.84,44742.0
2016-05-16 11:35:00,121.83,121.84,121.79,121.82,24384.0,121.83,121.84,121.79,121.82,24384.0
2016-05-16 11:40:00,121.83,121.9,121.82,121.87,53813.0,121.83,121.9,121.82,121.87,53813.0
2016-05-16 11:45:00,121.86,121.86,121.79,121.84,40685.0,121.86,121.86,121.79,121.84,40685.0
2016-05-16 11:50:00,121.84,121.88,121.82,121.87,39371.0,121.84,121.88,121.82,121.87,39371.0
2016-05-16 11:55:00,121.87,121.87,121.83,121.85,15554.0,121.87,121.87,121.83,121.85,15554.0
2016-05-16 12:00:00,121.85,121.86,121.83,121.85,17402.0,121.85,121.86,121.83,121.85,17402.0
2016-05-16 12:05:00,121.85,121.86,121.75,121.79,31174.0,121.85,121.86,121.75,121.79,31174.0
2016-05-16 12:10:00,121.78,121.93,121.78,121.91,34825.0,121.78,121.93,121.78,121.91,34825.0
2016-05-16 12:15:00,121.91,121.92,121.84,121.84,31554.0,121.91,121.92,121.84,121.84,31554.0
2016-05-16 12:20:00,121.83,121.88,121.83,121.88,21606.0,121.83,121.88,121.83,121.88,21606.0
2016-05-16 12:25:00,121.87,121.89,121.83,121.87,52810.0,121.87,121.89,121.83,121.87,52810.0
2016-05-16 12:30:00,121.87,121.89,121.85,121.85,16017.0,121.87,121.89,121.85,121.85,16017.0
2016-05-16 12:35:00,121.85,121.87,121.83,121.86,18033.0,121.85,121.87,121.83,121.86,18033.0
2016-05-16 12:40:00,121.86,121.91,121.85,121.87,19922.0,121.86,121.91,121.85,121.87,19922.0
2016-05-16 12:45:00,121.86,121.88,121.85,121.88,20665.0,121.86,121.88,121.85,121.88,20665.0
2016-05-16 12:50:00,121.88,121.92,121.87,121.91,22115.0,121.88,121.92,121.87,121.91,22115.0
2016-05-16 12:55:00,121.9,121.91,121.85,121.87,19456.0,121.9,121.91,121.85,121.87,19456.0
2016-05-16 13:00:00,121.86,121.86,121.56,121.6,146288.0,121.86,121.86,121.56,121.6,146288.0
2016-05-16 13:05:00,121.58,121.59,121.38,121.52,101306.0,121.58,121.59,121.38,121.52,101306.0
2016-05-16 13:10:00,121.51,121.61,121.51,121.57,45724.0,121.51,121.61,121.51,121.57,45724.0
2016-05-16 13:15:00,121.57,121.63,121.55,121.62,30864.0,121.57,121.63,121.55,121.62,30864.0
2016-05-16 13:20:00,121.6,121.62,121.57,121.58,27215.0,121.6,121.62,121.57,121.58,27215.0
2016-05-16 13:25:00,121.56,121.65,121.53,121.65,43170.0,121.56,121.65,121.53,121.65,43170.0
2016-05-16 13:30:00,121.65,121.65,121.61,121.63,18720.0,121.65,121.65,121.61,121.63,18720.0
2016-05-16 13:35:00,121.64,121.69,121.62,121.66,15381.0,121.64,121.69,121.62,121.66,15381.0
2016-05-16 13:40:00,121.66,121.75,121.66,121.75,28536.0,121.66,121.75,121.66,121.75,28536.0
2016-05-16 13:45:00,121.75,121.75,121.64,121.64,39536.0,121.75,121.75,121.64,121.64,39536.0
2016-05-16 13:50:00,121.65,121.7,121.63,121.66,40532.0,121.65,121.7,121.63,121.66,40532.0
2016-05-16 13:55:00,121.67,121.72,121.65,121.67,30440.0,121.67,121.72,121.65,121.67,30440.0
2016-05-16 14:00:00,121.67,121.67,121.55,121.55,42991.0,121.67,121.67,121.55,121.55,42991.0
2016-05-16 14:05:00,121.56,121.61,121.52,121.58,20437.0,121.56,121.61,121.52,121.58,20437.0
2016-05-16 14:10:00,121.58,121.58,121.51,121.54,31516.0,121.58,121.58,121.51,121.54,31516.0
2016-05-16 14:15:00,121.52,121.54,121.48,121.48,17242.0,121.52,121.54,121.48,121.48,17242.0
2016-05-16 14:20:00,121.48,121.55,121.47,121.55,35713.0,121.48,121.55,121.47,121.55,35713.0
2016-05-16 14:25:00,121.55,121.67,121.55,121.62,53797.0,121.55,121.67,121.55,121.62,53797.0
2016-05-16 14:30:00,121.62,121.62,121.55,121.58,23076.0,121.62,121.62,121.55,121.58,23076.0
2016-05-16 14:35:00,121.58,121.61,121.57,121.59,43455.0,121.58,121.61,121.57,121.59,43455.0
2016-05-16 14:40:00,121.59,121.61,121.55,121.55,30332.0,121.59,121.61,121.55,121.55,30332.0
2016-05-16 14:45:00,121.55,121.61,121.54,121.57,65913.0,121.55,121.61,121.54,121.57,65913.0
2016-05-16 14:50:00,121.57,121.63,121.56,121.61,68090.0,121.57,121.63,121.56,121.61,68090.0
2016-05-16 14:55:00,121.6,121.61,121.57,121.6,16474.0,121.6,121.61,121.57,121.6,16474.0
2016-05-16 15:00:00,121.6,121.65,121.59,121.65,25054.0,121.6,121.65,121.59,121.65,25054.0
2016-05-16 15:05:00,121.65,121.66,121.61,121.62,57186.0,121.65,121.66,121.61,121.62,57186.0
2016-05-16 15:10:00,121.61,121.69,121.61,121.68,32024.0,121.61,121.69,121.61,121.68,32024.0
2016-05-16 15:15:00,121.68,121.74,121.68,121.74,63522.0,121.68,121.74,121.68,121.74,63522.0
2016-05-16 15:20:00,121.74,121.76,121.65,121.65,45943.0,121.74,121.76,121.65,121.65,45943.0
2016-05-16 15:25:00,121.65,121.66,121.63,121.66,18439.0,121.65,121.66,121.63,121.66,18439.0
2016-05-16 15:30:00,121.66,121.74,121.65,121.74,37306.0,121.66,121.74,121.65,121.74,37306.0
2016-05-16 15:35:00,121.74,121.75,121.71,121.74,27614.0,121.74,121.75,121.71,121.74,27614.0
2016-05-16 15:40:00,121.75,121.77,121.74,121.76,45069.0,121.75,121.77,121.74,121.76,45069.0
2016-05-16 15:45:00,121.77,121.78,121.75,121.76,50037.0,121.77,121.78,121.75,121.76,50037.0
2016-05-16 15:50:00,121.76,121.8,121.74,121.79,88289.0,121.76,121.8,121.74,121.79,88289.0
2016-05-16 15:55:00,121.79,121.84,121.77,121.8,263801.0,121.79,121.84,121.77,121.8,263801.0
2016-05-17 09:30:00,121.58,121.78,121.54,121.66,237524.0,121.58,121.78,121.54,121.66,237524.0
2016-05-17 09:35:00,121.67,121.74,121.57,121.59,88393.0,121.67,121.74,121.57,121.59,88393.0
2016-05-17 09:40:00,121.58,121.66,121.48,121.62,184685.0,121.58,121.66,121.48,121.62,184685.0
2016-05-17 09:45:00,121.63,121.86,121.59,121.77,160829.0,121.63,121.86,121.59,121.77,160829.0
2016-05-17 09:50:00,121.77,122.0,121.75,121.92,200934.0,121.77,122.0,121.75,121.92,200934.0
2016-05-17 09:55:00,121.93,122.09,121.93,122.01,134408.0,121.93,122.09,121.93,122.01,134408.0
2016-05-17 10:00:00,122.02,122.27,122.02,122.23,228443.0,122.02,122.27,122.02,122.23,228443.0
2016-05-17 10:05:00,122.22,122.31,122.12,122.13,281078.0,122.22,122.31,122.12,122.13,281078.0
2016-05-17 10:10:00,122.13,122.27,122.13,122.18,122082.0,122.13,122.27,122.13,122.18,122082.0
2016-05-17 10:15:00,122.18,122.27,122.09,122.12,93435.0,122.18,122.27,122.09,122.12,93435.0
2016-05-17 10:20:00,122.12,122.21,122.09,122.17,87834.0,122.12,122.21,122.09,122.17,87834.0
2016-05-17 10:25:00,122.19,122.26,122.16,122.18,101028.0,122.19,122.26,122.16,122.18,101028.0
2016-05-17 10:30:00,122.18,122.2,122.1,122.13,48391.0,122.18,122.2,122.1,122.13,48391.0
2016-05-17 10:35:00,122.14,122.49,122.14,122.42,222588.0,122.14,122.49,122.14,122.42,222588.0
2016-05-17 10:40:00,122.4,122.5,122.39,122.42,168766.0,122.4,122.5,122.39,122.42,168766.0
2016-05-17 10:45:00,122.42,122.49,122.31,122.37,206268.0,122.42,122.49,122.31,122.37,206268.0
2016-05-17 10:50:00,122.38,122.4,122.32,122.37,81735.0,122.38,122.4,122.32,122.37,81735.0
2016-05-17 10:55:00,122.36,122.47,122.33,122.41,81623.0,122.36,122.47,122.33,122.41,81623.0
2016-05-17 11:00:00,122.44,122.49,122.38,122.48,53933.0,122.44,122.49,122.38,122.48,53933.0
2016-05-17 11:05:00,122.48,122.52,122.34,122.34,71981.0,122.48,122.52,122.34,122.34,71981.0
2016-05-17 11:10:00,122.34,122.36,122.2,122.22,78284.0,122.34,122.36,122.2,122.22,78284.0
2016-05-17 11:15:00,122.21,122.28,122.21,122.28,102210.0,122.21,122.28,122.21,122.28,102210.0
2016-05-17 11:20:00,122.28,122.33,122.27,122.3,51772.0,122.28,122.33,122.27,122.3,51772.0
2016-05-17 11:25:00,122.31,122.37,122.3,122.37,40429.0,122.31,122.37,122.3,122.37,40429.0
2016-05-17 11:30:00,122.36,122.46,122.32,122.37,77879.0,122.36,122.46,122.32,122.37,77879.0
2016-05-17 11:35:00,122.4,122.4,122.34,122.37,26948.0,122.4,122.4,122.34,122.37,26948.0
2016-05-17 11:40:00,122.37,122.4,122.29,122.36,70177.0,122.37,122.4,122.29,122.36,70177.0
2016-05-17 11:45:00,122.35,122.37,122.3,122.3,33347.0,122.35,122.37,122.3,122.3,33347.0
2016-05-17 11:50:00,122.3,122.31,122.17,122.23,71685.0,122.3,122.31,122.17,122.23,71685.0
2016-05-17 11:55:00,122.24,122.25,122.2,122.24,42668.0,122.24,122.25,122.2,122.24,42668.0
2016-05-17 12:00:00,122.24,122.3,122.23,122.27,63137.0,122.24,122.3,122.23,122.27,63137.0
2016-05-17 12:05:00,122.27,122.29,122.21,122.23,97503.0,122.27,122.29,122.21,122.23,97503.0
2016-05-17 12:10:00,122.23,122.26,122.22,122.25,43093.0,122.23,122.26,122.22,122.25,43093.0
2016-05-17 12:15:00,122.26,122.3,122.23,122.26,28039.0,122.26,122.3,122.23,122.26,28039.0
2016-05-17 12:20:00,122.27,122.29,122.24,122.28,33623.0,122.27,122.29,122.24,122.28,33623.0
2016-05-17 12:25:00,122.28,122.29,122.16,122.2,34163.0,122.28,122.29,122.16,122.2,34163.0
2016-05-17 12:30:00,122.2,122.21,121.83,121.89,212431.0,122.2,122.21,121.83,121.89,212431.0
2016-05-17 12:35:00,121.89,121.94,121.79,121.85,68268.0,121.89,121.94,121.79,121.85,68268.0
2016-05-17 12:40:00,121.85,121.92,121.82,121.92,45406.0,121.85,121.92,121.82,121.92,45406.0
2016-05-17 12:45:00,121.91,121.96,121.87,121.89,39050.0,121.91,121.96,121.87,121.89,39050.0
2016-05-17 12:50:00,121.87,121.93,121.83,121.92,34246.0,121.87,121.93,121.83,121.92,34246.0
2016-05-17 12:55:00,121.92,121.98,121.9,121.91,31948.0,121.92,121.98,121.9,121.91,31948.0
2016-05-17 13:00:00,121.92,121.93,121.78,121.78,76589.0,121.92,121.93,121.78,121.78,76589.0
2016-05-17 13:05:00,121.8,121.86,121.75,121.81,58914.0,121.8,121.86,121.75,121.81,58914.0
2016-05-17 13:10:00,121.82,121.84,121.78,121.79,28849.0,121.82,121.84,121.78,121.79,28849.0
2016-05-17 13:15:00,121.8,121.83,121.77,121.8,61746.0,121.8,121.83,121.77,121.8,61746.0
2016-05-17 13:20:00,121.8,121.88,121.74,121.82,72909.0,121.8,121.88,121.74,121.82,72909.0
2016-05-17 13:25:00,121.83,121.9,121.82,121.86,34567.0,121.83,121.9,121.82,121.86,34567.0
2016-05-17 13:30:00,121.85,121.93,121.85,121.89,24281.0,121.85,121.93,121.85,121.89,24281.0
2016-05-17 13:35:00,121.89,122.01,121.89,121.99,25966.0,121.89,122.01,121.89,121.99,25966.0
2016-05-17 13:40:00,121.99,122.02,121.98,122.0,71895.0,121.99,122.02,121.98,122.0,71895.0
2016-05-17 13:45:00,122.0,122.01,121.92,121.93,92982.0,122.0,122.01,121.92,121.93,92982.0
2016-05-17 13:50:00,121.93,121.96,121.88,121.89,117614.0,121.93,121.96,121.88,121.89,117614.0
2016-05-17 13:55:00,121.89,121.93,121.83,121.88,35365.0,121.89,121.93,121.83,121.88,35365.0
2016-05-17 14:00:00,121.88,121.89,121.77,121.77,58614.0,121.88,121.89,121.77,121.77,58614.0
2016-05-17 14:05:00,121.78,121.88,121.76,121.88,50892.0,121.78,121.88,121.76,121.88,50892.0
2016-05-17 14:10:00,121.87,121.87,121.83,121.84,28598.0,121.87,121.87,121.83,121.84,28598.0
2016-05-17 14:15:00,121.85,121.92,121.85,121.89,27761.0,121.85,121.92,121.85,121.89,27761.0
2016-05-17 14:20:00,121.89,121.96,121.84,121.94,150148.0,121.89,121.96,121.84,121.94,150148.0
2016-05-17 14:25:00,121.95,122.0,121.95,122.0,147266.0,121.95,122.0,121.95,122.0,147266.0
2016-05-17 14:30:00,122.0,122.16,122.0,122.13,92515.0,122.0,122.16,122.0,122.13,92515.0
2016-05-17 14:35:00,122.12,122.14,122.02,122.05,109293.0,122.12,122.14,122.02,122.05,109293.0
2016-05-17 14:40:00,122.05,122.08,122.01,122.05,66839.0,122.05,122.08,122.01,122.05,66839.0
2016-05-17 14:45:00,122.06,122.07,122.02,122.04,64792.0,122.06,122.07,122.02,122.04,64792.0
2016-05-17 14:50:00,122.04,122.05,122.01,122.02,42260.0,122.04,122.05,122.01,122.02,42260.0
2016-05-17 14:55:00,122.01,122.03,121.98,122.02,174583.0,122.01,122.03,121.98,122.02,174583.0
2016-05-17 15:00:00,122.02,122.04,122.0,122.04,24035.0,122.02,122.04,122.0,122.04,24035.0
2016-05-17 15:05:00,122.04,122.13,122.03,122.13,68349.0,122.04,122.13,122.03,122.13,68349.0
2016-05-17 15:10:00,122.14,122.21,122.11,122.2,28921.0,122.14,122.21,122.11,122.2,28921.0
2016-05-17 15:15:00,122.19,122.22,122.17,122.18,50569.0,122.19,122.22,122.17,122.18,50569.0
2016-05-17 15:20:00,122.18,122.19,122.13,122.14,24260.0,122.18,122.19,122.13,122.14,24260.0
2016-05-17 15:25:00,122.13,122.16,122.12,122.16,27902.0,122.13,122.16,122.12,122.16,27902.0
2016-05-17 15:30:00,122.15,122.16,122.13,122.14,36982.0,122.15,122.16,122.13,122.14,36982.0
2016-05-17 15:35:00,122.15,122.15,122.13,122.15,27923.0,122.15,122.15,122.13,122.15,27923.0
2016-05-17 15:40:00,122.14,122.18,122.09,122.18,138999.0,122.14,122.18,122.09,122.18,138999.0
2016-05-17 15:45:00,122.18,122.29,122.17,122.28,200625.0,122.18,122.29,122.17,122.28,200625.0
2016-05-17 15:50:00,122.29,122.31,122.26,122.28,234481.0,122.29,122.31,122.26,122.28,234481.0
2016-05-17 15:55:00,122.28,122.29,122.23,122.24,355363.0,122.28,122.29,122.23,122.24,355363.0
2016-05-18 09:30:00,121.22,121.31,121.19,121.23,248524.0,121.22,121.31,121.19,121.23,248524.0
2016-05-18 09:35:00,121.22,121.72,121.17,121.7,337451.0,121.22,121.72,121.17,121.7,337451.0
2016-05-18 09:40:00,121.7,121.92,121.7,121.8,224395.0,121.7,121.92,121.7,121.8,224395.0
2016-05-18 09:45:00,121.79,121.83,121.66,121.7,94248.0,121.79,121.83,121.66,121.7,94248.0
2016-05-18 09:50:00,121.71,121.75,121.61,121.64,68820.0,121.71,121.75,121.61,121.64,68820.0
2016-05-18 09:55:00,121.64,121.64,121.6,121.62,60683.0,121.64,121.64,121.6,121.62,60683.0
2016-05-18 10:00:00,121.62,121.66,121.43,121.48,135671.0,121.62,121.66,121.43,121.48,135671.0
2016-05-18 10:05:00,121.48,121.48,121.22,121.27,161831.0,121.48,121.48,121.22,121.27,161831.0
2016-05-18 10:10:00,121.28,121.4,121.2,121.4,81012.0,121.28,121.4,121.2,121.4,81012.0
2016-05-18 10:15:00,121.41,121.51,121.38,121.45,55899.0,121.41,121.51,121.38,121.45,55899.0
2016-05-18 10:20:00,121.46,121.6,121.39,121.55,90635.0,121.46,121.6,121.39,121.55,90635.0
2016-05-18 10:25:00,121.54,121.63,121.47,121.6,58958.0,121.54,121.63,121.47,121.6,58958.0
2016-05-18 10:30:00,121.59,121.59,121.42,121.5,111822.0,121.59,121.59,121.42,121.5,111822.0
2016-05-18 10:35:00,121.5,121.5,121.4,121.43,31112.0,121.5,121.5,121.4,121.43,31112.0
2016-05-18 10:40:00,121.43,121.46,121.36,121.42,44409.0,121.43,121.46,121.36,121.42,44409.0
2016-05-18 10:45:00,121.42,121.47,121.33,121.36,98764.0,121.42,121.47,121.33,121.36,98764.0
2016-05-18 10:50:00,121.37,121.47,121.34,121.46,63631.0,121.37,121.47,121.34,121.46,63631.0
2016-05-18 10:55:00,121.49,121.5,121.32,121.32,86006.0,121.49,121.5,121.32,121.32,86006.0
2016-05-18 11:00:00,121.32,121.47,121.32,121.36,65532.0,121.32,121.47,121.32,121.36,65532.0
2016-05-18 11:05:00,121.36,121.46,121.36,121.4,30350.0,121.36,121.46,121.36,121.4,30350.0
2016-05-18 11:10:00,121.4,121.47,121.38,121.44,15977.0,121.4,121.47,121.38,121.44,15977.0
2016-05-18 11:15:00,121.44,121.5,121.43,121.48,79419.0,121.44,121.5,121.43,121.48,79419.0
2016-05-18 11:20:00,121.48,121.53,121.47,121.52,57039.0,121.48,121.53,121.47,121.52,57039.0
2016-05-18 11:25:00,121.53,121.6,121.53,121.56,42551.0,121.53,121.6,121.53,121.56,42551.0
2016-05-18 11:30:00,121.56,121.6,121.53,121.53,155136.0,121.56,121.6,121.53,121.53,155136.0
2016-05-18 11:35:00,121.53,121.56,121.49,121.55,93708.0,121.53,121.56,121.49,121.55,93708.0
2016-05-18 11:40:00,121.57,121.67,121.56,121.56,43454.0,121.57,121.67,121.56,121.56,43454.0
2016-05-18 11:45:00,121.56,121.58,121.52,121.55,10996.0,121.56,121.58,121.52,121.55,10996.0
2016-05-18 11:50:00,121.54,121.57,121.5,121.52,12466.0,121.54,121.57,121.5,121.52,12466.0
2016-05-18 11:55:00,121.53,121.63,121.52,121.63,36689.0,121.53,121.63,121.52,121.63,36689.0
2016-05-18 12:00:00,121.65,121.67,121.6,121.64,17450.0,121.65,121.67,121.6,121.64,17450.0
2016-05-18 12:05:00,121.63,121.63,121.58,121.62,138663.0,121.63,121.63,121.58,121.62,138663.0
2016-05-18 12:10:00,121.62,121.64,121.53,121.54,146276.0,121.62,121.64,121.53,121.54,146276.0
2016-05-18 12:15:00,121.55,121.61,121.52,121.52,65284.0,121.55,121.61,121.52,121.52,65284.0
2016-05-18 12:20:00,121.52,121.55,121.49,121.51,114884.0,121.52,121.55,121.49,121.51,114884.0
2016-05-18 12:25:00,121.51,121.52,121.48,121.51,17015.0,121.51,121.52,121.48,121.51,17015.0
2016-05-18 12:30:00,121.54,121.54,121.44,121.48,46028.0,121.54,121.54,121.44,121.48,46028.0
2016-05-18 12:35:00,121.47,121.56,121.46,121.54,33360.0,121.47,121.56,121.46,121.54,33360.0
2016-05-18 12:40:00,121.53,121.55,121.5,121.51,11630.0,121.53,121.55,121.5,121.51,11630.0
2016-05-18 12:45:00,121.52,121.58,121.52,121.53,18713.0,121.52,121.58,121.52,121.53,18713.0
2016-05-18 12:50:00,121.54,121.58,121.52,121.53,20185.0,121.54,121.58,121.52,121.53,20185.0
2016-05-18 12:55:00,121.56,121.62,121.55,121.56,10535.0,121.56,121.62,121.55,121.56,10535.0
2016-05-18 13:00:00,121.57,121.62,121.55,121.56,50208.0,121.57,121.62,121.55,121.56,50208.0
2016-05-18 13:05:00,121.57,121.63,121.57,121.63,18473.0,121.57,121.63,121.57,121.63,18473.0
2016-05-18 13:10:00,121.64,121.64,121.58,121.6,11089.0,121.64,121.64,121.58,121.6,11089.0
2016-05-18 13:15:00,121.6,121.65,121.58,121.64,27121.0,121.6,121.65,121.58,121.64,27121.0
2016-05-18 13:20:00,121.64,121.64,121.55,121.55,43022.0,121.64,121.64,121.55,121.55,43022.0
2016-05-18 13:25:00,121.56,121.65,121.56,121.65,21614.0,121.56,121.65,121.56,121.65,21614.0
2016-05-18 13:30:00,121.67,121.7,121.65,121.67,30555.0,121.67,121.7,121.65,121.67,30555.0
2016-05-18 13:35:00,121.68,121.71,121.64,121.64,25558.0,121.68,121.71,121.64,121.64,25558.0
2016-05-18 13:40:00,121.65,121.7,121.64,121.69,16427.0,121.65,121.7,121.64,121.69,16427.0
2016-05-18 13:45:00,121.68,121.71,121.62,121.65,28419.0,121.68,121.71,121.62,121.65,28419.0
2016-05-18 13:50:00,121.65,121.7,121.58,121.67,115341.0,121.65,121.7,121.58,121.67,115341.0
2016-05-18 13:55:00,121.68,121.7,121.61,121.68,73147.0,121.68,121.7,121.61,121.68,73147.0
2016-05-18 14:00:00,121.66,121.66,120.85,120.93,828790.0,121.66,121.66,120.85,120.93,828790.0
2016-05-18 14:05:00,120.94,121.16,120.82,121.09,406822.0,120.94,121.16,120.82,121.09,406822.0
2016-05-18 14:10:00,121.07,121.08,120.83,120.86,203390.0,121.07,121.08,120.83,120.86,203390.0
2016-05-18 14:15:00,120.85,120.87,120.34,120.7,635557.0,120.85,120.87,120.34,120.7,635557.0
2016-05-18 14:20:00,120.65,120.82,120.61,120.78,592226.0,120.65,120.82,120.61,120.78,592226.0
2016-05-18 14:25:00,120.76,120.81,120.66,120.76,210824.0,120.76,120.81,120.66,120.76,210824.0
2016-05-18 14:30:00,120.77,120.78,120.42,120.43,248071.0,120.77,120.78,120.42,120.43,248071.0
2016-05-18 14:35:00,120.42,120.76,120.42,120.76,364115.0,120.42,120.76,120.42,120.76,364115.0
2016-05-18 14:40:00,120.74,120.76,120.64,120.65,123016.0,120.74,120.76,120.64,120.65,123016.0
2016-05-18 14:45:00,120.64,120.75,120.58,120.69,179985.0,120.64,120.75,120.58,120.69,179985.0
2016-05-18 14:50:00,120.68,120.83,120.67,120.74,100325.0,120.68,120.83,120.67,120.74,100325.0
2016-05-18 14:55:00,120.74,120.75,120.63,120.63,41251.0,120.74,120.75,120.63,120.63,41251.0
2016-05-18 15:00:00,120.63,120.68,120.51,120.51,125865.0,120.63,120.68,120.51,120.51,125865.0
2016-05-18 15:05:00,120.5,120.53,120.28,120.32,343592.0,120.5,120.53,120.28,120.32,343592.0
2016-05-18 15:10:00,120.31,120.34,120.17,120.33,416190.0,120.31,120.34,120.17,120.33,416190.0
2016-05-18 15:15:00,120.33,120.37,120.17,120.24,254396.0,120.33,120.37,120.17,120.24,254396.0
2016-05-18 15:20:00,120.23,120.28,120.17,120.18,201650.0,120.23,120.28,120.17,120.18,201650.0
2016-05-18 15:25:00,120.18,120.28,120.18,120.23,160495.0,120.18,120.28,120.18,120.23,160495.0
2016-05-18 15:30:00,120.24,120.24,120.01,120.01,354232.0,120.24,120.24,120.01,120.01,354232.0
2016-05-18 15:35:00,120.02,120.07,119.89,119.91,226356.0,120.02,120.07,119.89,119.91,226356.0
2016-05-18 15:40:00,119.9,120.14,119.88,120.14,532484.0,119.9,120.14,119.88,120.14,532484.0
2016-05-18 15:45:00,120.14,120.2,120.1,120.1,321637.0,120.14,120.2,120.1,120.1,321637.0
2016-05-18 15:50:00,120.11,120.13,120.05,120.1,307252.0,120.11,120.13,120.05,120.1,307252.0
2016-05-18 15:55:00,120.1,120.12,120.05,120.07,499894.0,120.1,120.12,120.05,120.07,499894.0
2016-05-19 09:30:00,119.0,119.19,118.92,119.1,594972.0,119.0,119.19,118.92,119.1,594972.0
2016-05-19 09:35:00,119.1,119.14,119.01,119.11,790213.0,119.1,119.14,119.01,119.11,790213.0
2016-05-19 09:40:00,119.11,119.13,119.04,119.11,520914.0,119.11,119.13,119.04,119.11,520914.0
2016-05-19 09:45:00,119.12,119.22,119.11,119.21,412877.0,119.12,119.22,119.11,119.21,412877.0
2016-05-19 09:50:00,119.22,119.23,119.1,119.18,204645.0,119.22,119.23,119.1,119.18,204645.0
2016-05-19 09:55:00,119.18,119.21,119.02,119.14,266864.0,119.18,119.21,119.02,119.14,266864.0
2016-05-19 10:00:00,119.14,119.21,119.07,119.08,308110.0,119.14,119.21,119.07,119.08,308110.0
2016-05-19 10:05:00,119.08,119.13,119.04,119.07,210551.0,119.08,119.13,119.04,119.07,210551.0
2016-05-19 10:10:00,119.07,119.13,119.02,119.13,344097.0,119.07,119.13,119.02,119.13,344097.0
2016-05-19 10:15:00,119.13,119.19,119.1,119.15,219286.0,119.13,119.19,119.1,119.15,219286.0
2016-05-19 10:20:00,119.14,119.42,119.13,119.36,268388.0,119.14,119.42,119.13,119.36,268388.0
2016-05-19 10:25:00,119.37,119.38,119.27,119.38,185590.0,119.37,119.38,119.27,119.38,185590.0
2016-05-19 10:30:00,119.38,119.56,119.38,119.49,442613.0,119.38,119.56,119.38,119.49,442613.0
2016-05-19 10:35:00,119.49,119.52,119.35,119.41,270421.0,119.49,119.52,119.35,119.41,270421.0
2016-05-19 10:40:00,119.41,119.49,119.36,119.48,157335.0,119.41,119.49,119.36,119.48,157335.0
2016-05-19 10:45:00,119.47,119.48,119.37,119.39,129800.0,119.47,119.48,119.37,119.39,129800.0
2016-05-19 10:50:00,119.38,119.39,119.15,119.23,237848.0,119.38,119.39,119.15,119.23,237848.0
2016-05-19 10:55:00,119.23,119.41,119.23,119.41,270639.0,119.23,119.41,119.23,119.41,270639.0
2016-05-19 11:00:00,119.4,119.51,119.35,119.47,100199.0,119.4,119.51,119.35,119.47,100199.0
2016-05-19 11:05:00,119.46,119.51,119.39,119.4,98225.0,119.46,119.51,119.39,119.4,98225.0
2016-05-19 11:10:00,119.39,119.46,119.36,119.37,85242.0,119.39,119.46,119.36,119.37,85242.0
2016-05-19 11:15:00,119.38,119.59,119.38,119.55,164417.0,119.38,119.59,119.38,119.55,164417.0
2016-05-19 11:20:00,119.55,119.62,119.51,119.56,177028.0,119.55,119.62,119.51,119.56,177028.0
2016-05-19 11:25:00,119.56,119.64,119.5,119.51,96174.0,119.56,119.64,119.5,119.51,96174.0
2016-05-19 11:30:00,119.51,119.58,119.5,119.53,103994.0,119.51,119.58,119.5,119.53,103994.0
2016-05-19 11:35:00,119.53,119.69,119.51,119.63,88955.0,119.53,119.69,119.51,119.63,88955.0
2016-05-19 11:40:00,119.63,119.67,119.58,119.61,66091.0,119.63,119.67,119.58,119.61,66091.0
2016-05-19 11:45:00,119.62,119.72,119.62,119.67,87070.0,119.62,119.72,119.62,119.67,87070.0
2016-05-19 11:50:00,119.68,119.71,119.64,119.67,109089.0,119.68,119.71,119.64,119.67,109089.0
2016-05-19 11:55:00,119.67,119.72,119.61,119.71,68951.0,119.67,119.72,119.61,119.71,68951.0
2016-05-19 12:00:00,119.71,119.71,119.58,119.61,45618.0,119.71,119.71,119.58,119.61,45618.0
2016-05-19 12:05:00,119.62,119.66,119.57,119.58,26363.0,119.62,119.66,119.57,119.58,26363.0
2016-05-19 12:10:00,119.57,119.59,119.53,119.55,50515.0,119.57,119.59,119.53,119.55,50515.0
2016-05-19 12:15:00,119.56,119.64,119.56,119.63,26125.0,119.56,119.64,119.56,119.63,26125.0
2016-05-19 12:20:00,119.64,119.67,119.55,119.59,73206.0,119.64,119.67,119.55,119.59,73206.0
2016-05-19 12:25:00,119.58,119.6,119.55,119.58,17982.0,119.58,119.6,119.55,119.58,17982.0
2016-05-19 12:30:00,119.57,119.58,119.5,119.51,39163.0,119.57,119.58,119.5,119.51,39163.0
2016-05-19 12:35:00,119.51,119.64,119.5,119.63,38376.0,119.51,119.64,119.5,119.63,38376.0
2016-05-19 12:40:00,119.63,119.65,119.6,119.62,28001.0,119.63,119.65,119.6,119.62,28001.0
2016-05-19 12:45:00,119.63,119.63,119.57,119.61,38606.0,119.63,119.63,119.57,119.61,38606.0
2016-05-19 12:50:00,119.62,119.65,119.6,119.6,50778.0,119.62,119.65,119.6,119.6,50778.0
2016-05-19 12:55:00,119.61,119.68,119.61,119.64,28659.0,119.61,119.68,119.61,119.64,28659.0
2016-05-19 13:00:00,119.65,119.72,119.64,119.65,43130.0,119.65,119.72,119.64,119.65,43130.0
2016-05-19 13:05:00,119.65,119.79,119.65,119.75,75335.0,119.65,119.79,119.65,119.75,75335.0
2016-05-19 13:10:00,119.76,119.88,119.76,119.87,91858.0,119.76,119.88,119.76,119.87,91858.0
2016-05-19 13:15:00,119.86,119.93,119.86,119.9,50623.0,119.86,119.93,119.86,119.9,50623.0
2016-05-19 13:20:00,119.91,119.92,119.84,119.85,64837.0,119.91,119.92,119.84,119.85,64837.0
2016-05-19 13:25:00,119.85,119.86,119.77,119.78,55104.0,119.85,119.86,119.77,119.78,55104.0
2016-05-19 13:30:00,119.79,119.83,119.77,119.83,34415.0,119.79,119.83,119.77,119.83,34415.0
2016-05-19 13:35:00,119.83,119.86,119.82,119.83,26629.0,119.83,119.86,119.82,119.83,26629.0
2016-05-19 13:40:00,119.85,119.86,119.81,119.83,36942.0,119.85,119.86,119.81,119.83,36942.0
2016-05-19 13:45:00,119.82,119.83,119.79,119.8,26079.0,119.82,119.83,119.79,119.8,26079.0
2016-05-19 13:50:00,119.81,119.84,119.8,119.82,18300.0,119.81,119.84,119.8,119.82,18300.0
2016-05-19 13:55:00,119.83,119.89,119.82,119.87,41541.0,119.83,119.89,119.82,119.87,41541.0
2016-05-19 14:00:00,119.9,119.93,119.83,119.85,91873.0,119.9,119.93,119.83,119.85,91873.0
2016-05-19 14:05:00,119.85,119.92,119.85,119.91,30561.0,119.85,119.92,119.85,119.91,30561.0
2016-05-19 14:10:00,119.91,119.91,119.75,119.79,73133.0,119.91,119.91,119.75,119.79,73133.0
2016-05-19 14:15:00,119.8,119.87,119.79,119.85,42185.0,119.8,119.87,119.79,119.85,42185.0
2016-05-19 14:20:00,119.85,119.85,119.81,119.85,29788.0,119.85,119.85,119.81,119.85,29788.0
2016-05-19 14:25:00,119.85,119.86,119.82,119.86,53215.0,119.85,119.86,119.82,119.86,53215.0
2016-05-19 14:30:00,119.86,119.88,119.81,119.87,31452.0,119.86,119.88,119.81,119.87,31452.0
2016-05-19 14:35:00,119.87,119.94,119.87,119.92,49100.0,119.87,119.94,119.87,119.92,49100.0
2016-05-19 14:40:00,119.91,119.96,119.91,119.95,85594.0,119.91,119.96,119.91,119.95,85594.0
2016-05-19 14:45:00,119.94,119.98,119.91,119.93,44493.0,119.94,119.98,119.91,119.93,44493.0
2016-05-19 14:50:00,119.94,119.96,119.94,119.96,12381.0,119.94,119.96,119.94,119.96,12381.0
2016-05-19 14:55:00,119.95,119.95,119.87,119.88,52601.0,119.95,119.95,119.87,119.88,52601.0
2016-05-19 15:00:00,119.88,119.89,119.83,119.85,40699.0,119.88,119.89,119.83,119.85,40699.0
2016-05-19 15:05:00,119.85,119.86,119.77,119.79,39887.0,119.85,119.86,119.77,119.79,39887.0
2016-05-19 15:10:00,119.78,119.93,119.77,119.92,83117.0,119.78,119.93,119.77,119.92,83117.0
2016-05-19 15:15:00,119.92,119.92,119.87,119.89,35581.0,119.92,119.92,119.87,119.89,35581.0
2016-05-19 15:20:00,119.89,119.9,119.87,119.87,45537.0,119.89,119.9,119.87,119.87,45537.0
2016-05-19 15:25:00,119.87,119.88,119.81,119.85,47641.0,119.87,119.88,119.81,119.85,47641.0
2016-05-19 15:30:00,119.85,119.85,119.76,119.8,155786.0,119.85,119.85,119.76,119.8,155786.0
2016-05-19 15:35:00,119.8,119.82,119.78,119.82,52783.0,119.8,119.82,119.78,119.82,52783.0
2016-05-19 15:40:00,119.82,119.89,119.81,119.86,83910.0,119.82,119.89,119.81,119.86,83910.0
2016-05-19 15:45:00,119.86,119.86,119.81,119.83,73177.0,119.86,119.86,119.81,119.83,73177.0
2016-05-19 15:50:00,119.83,119.84,119.8,119.8,83217.0,119.83,119.84,119.8,119.8,83217.0
2016-05-19 15:55:00,119.81,119.89,119.8,119.85,375163.0,119.81,119.89,119.8,119.85,375163.0
2016-05-20 09:30:00,120.19,120.32,120.14,120.22,203234.0,120.19,120.32,120.14,120.22,203234.0
2016-05-20 09:35:00,120.21,120.28,120.17,120.19,125933.0,120.21,120.28,120.17,120.19,125933.0
2016-05-20 09:40:00,120.17,120.23,120.07,120.11,131287.0,120.17,120.23,120.07,120.11,131287.0
2016-05-20 09:45:00,120.1,120.15,119.96,120.02,142639.0,120.1,120.15,119.96,120.02,142639.0
2016-05-20 09:50:00,120.03,120.04,119.76,119.81,301737.0,120.03,120.04,119.76,119.81,301737.0
2016-05-20 09:55:00,119.81,119.86,119.72,119.8,150981.0,119.81,119.86,119.72,119.8,150981.0
2016-05-20 10:00:00,119.79,119.79,119.58,119.75,249226.0,119.79,119.79,119.58,119.75,249226.0
2016-05-20 10:05:00,119.75,119.76,119.64,119.75,74005.0,119.75,119.76,119.64,119.75,74005.0
2016-05-20 10:10:00,119.74,119.78,119.7,119.74,30981.0,119.74,119.78,119.7,119.74,30981.0
2016-05-20 10:15:00,119.74,119.75,119.64,119.69,64387.0,119.74,119.75,119.64,119.69,64387.0
2016-05-20 10:20:00,119.68,119.76,119.53,119.56,109587.0,119.68,119.76,119.53,119.56,109587.0
2016-05-20 10:25:00,119.54,119.59,119.46,119.53,85775.0,119.54,119.59,119.46,119.53,85775.0
2016-05-20 10:30:00,119.56,119.61,119.5,119.6,77751.0,119.56,119.61,119.5,119.6,77751.0
2016-05-20 10:35:00,119.59,119.7,119.58,119.6,47278.0,119.59,119.7,119.58,119.6,47278.0
2016-05-20 10:40:00,119.6,119.68,119.59,119.61,35281.0,119.6,119.68,119.59,119.61,35281.0
2016-05-20 10:45:00,119.59,119.68,119.58,119.61,35639.0,119.59,119.68,119.58,119.61,35639.0
2016-05-20 10:50:00,119.6,119.68,119.59,119.6,95300.0,119.6,119.68,119.59,119.6,95300.0
2016-05-20 10:55:00,119.59,119.67,119.56,119.63,29945.0,119.59,119.67,119.56,119.63,29945.0
2016-05-20 11:00:00,119.63,119.66,119.6,119.6,20611.0,119.63,119.66,119.6,119.6,20611.0
2016-05-20 11:05:00,119.63,119.73,119.63,119.71,55896.0,119.63,119.73,119.63,119.71,55896.0
2016-05-20 11:10:00,119.73,119.75,119.66,119.66,35995.0,119.73,119.75,119.66,119.66,35995.0
2016-05-20 11:15:00,119.66,119.69,119.63,119.64,20892.0,119.66,119.69,119.63,119.64,20892.0
2016-05-20 11:20:00,119.64,119.65,119.5,119.5,73701.0,119.64,119.65,119.5,119.5,73701.0
2016-05-20 11:25:00,119.5,119.5,119.38,119.43,99850.0,119.5,119.5,119.38,119.43,99850.0
2016-05-20 11:30:00,119.43,119.43,119.31,119.4,114304.0,119.43,119.43,119.31,119.4,114304.0
2016-05-20 11:35:00,119.4,119.47,119.38,119.45,40837.0,119.4,119.47,119.38,119.45,40837.0
2016-05-20 11:40:00,119.46,119.52,119.43,119.46,28981.0,119.46,119.52,119.43,119.46,28981.0
2016-05-20 11:45:00,119.45,119.5,119.42,119.43,35365.0,119.45,119.5,119.42,119.43,35365.0
2016-05-20 11:50:00,119.43,119.43,119.31,119.32,71738.0,119.43,119.43,119.31,119.32,71738.0
2016-05-20 11:55:00,119.33,119.45,119.31,119.42,52230.0,119.33,119.45,119.31,119.42,52230.0
2016-05-20 12:00:00,119.4,119.41,119.36,119.41,31961.0,119.4,119.41,119.36,119.41,31961.0
2016-05-20 12:05:00,119.41,119.52,119.41,119.51,52306.0,119.41,119.52,119.41,119.51,52306.0
2016-05-20 12:10:00,119.51,119.54,119.49,119.5,22773.0,119.51,119.54,119.49,119.5,22773.0
2016-05-20 12:15:00,119.51,119.56,119.51,119.51,30553.0,119.51,119.56,119.51,119.51,30553.0
2016-05-20 12:20:00,119.52,119.53,119.46,119.46,56476.0,119.52,119.53,119.46,119.46,56476.0
2016-05-20 12:25:00,119.47,119.52,119.44,119.48,24047.0,119.47,119.52,119.44,119.48,24047.0
2016-05-20 12:30:00,119.47,119.49,119.45,119.46,17898.0,119.47,119.49,119.45,119.46,17898.0
2016-05-20 12:35:00,119.46,119.51,119.45,119.51,13074.0,119.46,119.51,119.45,119.51,13074.0
2016-05-20 12:40:00,119.51,119.56,119.49,119.53,22274.0,119.51,119.56,119.49,119.53,22274.0
2016-05-20 12:45:00,119.53,119.55,119.46,119.5,27308.0,119.53,119.55,119.46,119.5,27308.0
2016-05-20 12:50:00,119.5,119.5,119.45,119.48,17042.0,119.5,119.5,119.45,119.48,17042.0
2016-05-20 12:55:00,119.48,119.53,119.47,119.49,14469.0,119.48,119.53,119.47,119.49,14469.0
2016-05-20 13:00:00,119.49,119.5,119.43,119.47,35340.0,119.49,119.5,119.43,119.47,35340.0
2016-05-20 13:05:00,119.46,119.51,119.46,119.47,13708.0,119.46,119.51,119.46,119.47,13708.0
2016-05-20 13:10:00,119.47,119.55,119.47,119.55,23783.0,119.47,119.55,119.47,119.55,23783.0
2016-05-20 13:15:00,119.56,119.61,119.54,119.59,265188.0,119.56,119.61,119.54,119.59,265188.0
2016-05-20 13:20:00,119.59,119.66,119.58,119.63,65240.0,119.59,119.66,119.58,119.63,65240.0
2016-05-20 13:25:00,119.62,119.65,119.59,119.6,35730.0,119.62,119.65,119.59,119.6,35730.0
2016-05-20 13:30:00,119.59,119.71,119.58,119.68,25856.0,119.59,119.71,119.58,119.68,25856.0
2016-05-20 13:35:00,119.68,119.73,119.66,119.71,30400.0,119.68,119.73,119.66,119.71,30400.0
2016-05-20 13:40:00,119.71,119.76,119.64,119.64,33863.0,119.71,119.76,119.64,119.64,33863.0
2016-05-20 13:45:00,119.64,119.66,119.63,119.65,22471.0,119.64,119.66,119.63,119.65,22471.0
2016-05-20 13:50:00,119.65,119.68,119.63,119.65,16546.0,119.65,119.68,119.63,119.65,16546.0
2016-05-20 13:55:00,119.65,119.66,119.61,119.65,10630.0,119.65,119.66,119.61,119.65,10630.0
2016-05-20 14:00:00,119.65,119.69,119.64,119.65,10588.0,119.65,119.69,119.64,119.65,10588.0
2016-05-20 14:05:00,119.65,119.73,119.65,119.73,45126.0,119.65,119.73,119.65,119.73,45126.0
2016-05-20 14:10:00,119.73,119.73,119.66,119.66,14527.0,119.73,119.73,119.66,119.66,14527.0
2016-05-20 14:15:00,119.66,119.73,119.66,119.69,34143.0,119.66,119.73,119.66,119.69,34143.0
2016-05-20 14:20:00,119.69,119.74,119.67,119.68,35074.0,119.69,119.74,119.67,119.68,35074.0
2016-05-20 14:25:00,119.68,119.75,119.68,119.72,29626.0,119.68,119.75,119.68,119.72,29626.0
2016-05-20 14:30:00,119.73,119.74,119.71,119.71,15498.0,119.73,119.74,119.71,119.71,15498.0
2016-05-20 14:35:00,119.72,119.73,119.68,119.7,27641.0,119.72,119.73,119.68,119.7,27641.0
2016-05-20 14:40:00,119.7,119.71,119.65,119.65,37167.0,119.7,119.71,119.65,119.65,37167.0
2016-05-20 14:45:00,119.66,119.68,119.65,119.66,23215.0,119.66,119.68,119.65,119.66,23215.0
2016-05-20 14:50:00,119.65,119.66,119.58,119.58,58369.0,119.65,119.66,119.58,119.58,58369.0
2016-05-20 14:55:00,119.58,119.62,119.56,119.59,41536.0,119.58,119.62,119.56,119.59,41536.0
2016-05-20 15:00:00,119.61,119.63,119.6,119.62,30560.0,119.61,119.63,119.6,119.62,30560.0
2016-05-20 15:05:00,119.62,119.62,119.57,119.59,21073.0,119.62,119.62,119.57,119.59,21073.0
2016-05-20 15:10:00,119.58,119.62,119.57,119.6,39506.0,119.58,119.62,119.57,119.6,39506.0
2016-05-20 15:15:00,119.6,119.61,119.57,119.58,68989.0,119.6,119.61,119.57,119.58,68989.0
2016-05-20 15:20:00,119.59,119.6,119.56,119.6,65358.0,119.59,119.6,119.56,119.6,65358.0
2016-05-20 15:25:00,119.59,119.62,119.59,119.61,55146.0,119.59,119.62,119.59,119.61,55146.0
2016-05-20 15:30:00,119.61,119.66,119.6,119.65,38670.0,119.61,119.66,119.6,119.65,38670.0
2016-05-20 15:35:00,119.65,119.72,119.65,119.71,92439.0,119.65,119.72,119.65,119.71,92439.0
2016-05-20 15:40:00,119.71,119.76,119.69,119.73,210363.0,119.71,119.76,119.69,119.73,210363.0
2016-05-20 15:45:00,119.73,119.75,119.68,119.69,148125.0,119.73,119.75,119.68,119.69,148125.0
2016-05-20 15:50:00,119.68,119.74,119.6,119.6,299888.0,119.68,119.74,119.6,119.6,299888.0
2016-05-20 15:55:00,119.6,119.7,119.6,119.7,754415.0,119.6,119.7,119.6,119.7,754415.0
2016-05-23 09:30:00,118.86,118.93,118.75,118.93,266638.0,118.86,118.93,118.75,118.93,266638.0
2016-05-23 09:35:00,118.93,119.13,118.89,119.05,201300.0,118.93,119.13,118.89,119.05,201300.0
2016-05-23 09:40:00,119.05,119.06,118.91,118.93,139788.0,119.05,119.06,118.91,118.93,139788.0
2016-05-23 09:45:00,118.93,119.11,118.92,119.03,157974.0,118.93,119.11,118.92,119.03,157974.0
2016-05-23 09:50:00,119.04,119.08,118.97,119.0,78247.0,119.04,119.08,118.97,119.0,78247.0
2016-05-23 09:55:00,119.0,119.05,119.0,119.04,31359.0,119.0,119.05,119.0,119.04,31359.0
2016-05-23 10:00:00,119.04,119.16,118.93,119.11,192842.0,119.04,119.16,118.93,119.11,192842.0
2016-05-23 10:05:00,119.11,119.17,119.05,119.06,256273.0,119.11,119.17,119.05,119.06,256273.0
2016-05-23 10:10:00,119.07,119.09,119.01,119.08,117758.0,119.07,119.09,119.01,119.08,117758.0
2016-05-23 10:15:00,119.09,119.13,119.03,119.06,84870.0,119.09,119.13,119.03,119.06,84870.0
2016-05-23 10:20:00,119.06,119.19,119.06,119.18,95938.0,119.06,119.19,119.06,119.18,95938.0
2016-05-23 10:25:00,119.19,119.25,119.14,119.22,134572.0,119.19,119.25,119.14,119.22,134572.0
2016-05-23 10:30:00,119.22,119.33,119.22,119.32,86116.0,119.22,119.33,119.22,119.32,86116.0
2016-05-23 10:35:00,119.31,119.35,119.27,119.34,242934.0,119.31,119.35,119.27,119.34,242934.0
2016-05-23 10:40:00,119.34,119.43,119.27,119.28,235782.0,119.34,119.43,119.27,119.28,235782.0
2016-05-23 10:45:00,119.29,119.3,119.22,119.24,171131.0,119.29,119.3,119.22,119.24,171131.0
2016-05-23 10:50:00,119.25,119.29,119.18,119.22,31688.0,119.25,119.29,119.18,119.22,31688.0
2016-05-23 10:55:00,119.21,119.23,119.15,119.2,46208.0,119.21,119.23,119.15,119.2,46208.0
2016-05-23 11:00:00,119.19,119.29,119.18,119.26,52424.0,119.19,119.29,119.18,119.26,52424.0
2016-05-23 11:05:00,119.25,119.3,119.24,119.24,22567.0,119.25,119.3,119.24,119.24,22567.0
2016-05-23 11:10:00,119.25,119.3,119.2,119.23,89298.0,119.25,119.3,119.2,119.23,89298.0
2016-05-23 11:15:00,119.21,119.27,119.21,119.27,79700.0,119.21,119.27,119.21,119.27,79700.0
2016-05-23 11:20:00,119.27,119.32,119.24,119.28,49701.0,119.27,119.32,119.24,119.28,49701.0
2016-05-23 11:25:00,119.27,119.3,119.23,119.27,52219.0,119.27,119.3,119.23,119.27,52219.0
2016-05-23 11:30:00,119.27,119.28,119.13,119.18,64366.0,119.27,119.28,119.13,119.18,64366.0
2016-05-23 11:35:00,119.18,119.29,119.14,119.25,80330.0,119.18,119.29,119.14,119.25,80330.0
2016-05-23 11:40:00,119.26,119.27,119.21,119.22,27395.0,119.26,119.27,119.21,119.22,27395.0
2016-05-23 11:45:00,119.23,119.23,119.11,119.15,92276.0,119.23,119.23,119.11,119.15,92276.0
2016-05-23 11:50:00,119.15,119.15,119.05,119.09,69459.0,119.15,119.15,119.05,119.09,69459.0
2016-05-23 11:55:00,119.09,119.11,119.06,119.11,65222.0,119.09,119.11,119.06,119.11,65222.0
2016-05-23 12:00:00,119.1,119.14,119.09,119.13,27964.0,119.1,119.14,119.09,119.13,27964.0
2016-05-23 12:05:00,119.11,119.13,119.08,119.13,29367.0,119.11,119.13,119.08,119.13,29367.0
2016-05-23 12:10:00,119.13,119.15,119.1,119.15,51550.0,119.13,119.15,119.1,119.15,51550.0
2016-05-23 12:15:00,119.15,119.2,119.14,119.2,83364.0,119.15,119.2,119.14,119.2,83364.0
2016-05-23 12:20:00,119.19,119.25,119.19,119.22,206849.0,119.19,119.25,119.19,119.22,206849.0
2016-05-23 12:25:00,119.22,119.27,119.22,119.26,44579.0,119.22,119.27,119.22,119.26,44579.0
2016-05-23 12:30:00,119.26,119.31,119.25,119.28,141970.0,119.26,119.31,119.25,119.28,141970.0
2016-05-23 12:35:00,119.29,119.3,119.2,119.22,62393.0,119.29,119.3,119.2,119.22,62393.0
2016-05-23 12:40:00,119.23,119.27,119.22,119.24,58310.0,119.23,119.27,119.22,119.24,58310.0
2016-05-23 12:45:00,119.24,119.25,119.21,119.23,90033.0,119.24,119.25,119.21,119.23,90033.0
2016-05-23 12:50:00,119.23,119.31,119.23,119.3,78825.0,119.23,119.31,119.23,119.3,78825.0
2016-05-23 12:55:00,119.3,119.34,119.26,119.34,156484.0,119.3,119.34,119.26,119.34,156484.0
2016-05-23 13:00:00,119.34,119.37,119.29,119.31,42144.0,119.34,119.37,119.29,119.31,42144.0
2016-05-23 13:05:00,119.31,119.41,119.29,119.36,50497.0,119.31,119.41,119.29,119.36,50497.0
2016-05-23 13:10:00,119.35,119.49,119.34,119.49,75360.0,119.35,119.49,119.34,119.49,75360.0
2016-05-23 13:15:00,119.5,119.54,119.45,119.49,56151.0,119.5,119.54,119.45,119.49,56151.0
2016-05-23 13:20:00,119.5,119.5,119.45,119.48,76181.0,119.5,119.5,119.45,119.48,76181.0
2016-05-23 13:25:00,119.48,119.58,119.46,119.52,59348.0,119.48,119.58,119.46,119.52,59348.0
2016-05-23 13:30:00,119.52,119.55,119.49,119.54,73547.0,119.52,119.55,119.49,119.54,73547.0
2016-05-23 13:35:00,119.54,119.57,119.52,119.56,83190.0,119.54,119.57,119.52,119.56,83190.0
2016-05-23 13:40:00,119.57,119.57,119.47,119.52,41542.0,119.57,119.57,119.47,119.52,41542.0
2016-05-23 13:45:00,119.54,119.54,119.45,119.45,35157.0,119.54,119.54,119.45,119.45,35157.0
2016-05-23 13:50:00,119.47,119.51,119.47,119.5,12351.0,119.47,119.51,119.47,119.5,12351.0
2016-05-23 13:55:00,119.5,119.53,119.44,119.44,32896.0,119.5,119.53,119.44,119.44,32896.0
2016-05-23 14:00:00,119.44,119.54,119.44,119.51,12317.0,119.44,119.54,119.44,119.51,12317.0
2016-05-23 14:05:00,119.51,119.58,119.5,119.57,69307.0,119.51,119.58,119.5,119.57,69307.0
2016-05-23 14:10:00,119.57,119.6,119.56,119.56,45676.0,119.57,119.6,119.56,119.56,45676.0
2016-05-23 14:15:00,119.57,119.58,119.56,119.56,19584.0,119.57,119.58,119.56,119.56,19584.0
2016-05-23 14:20:00,119.56,119.56,119.53,119.54,25526.0,119.56,119.56,119.53,119.54,25526.0
2016-05-23 14:25:00,119.54,119.57,119.5,119.56,25530.0,119.54,119.57,119.5,119.56,25530.0
2016-05-23 14:30:00,119.57,119.58,119.51,119.52,40926.0,119.57,119.58,119.51,119.52,40926.0
2016-05-23 14:35:00,119.51,119.56,119.51,119.54,82191.0,119.51,119.56,119.51,119.54,82191.0
2016-05-23 14:40:00,119.54,119.56,119.53,119.56,52211.0,119.54,119.56,119.53,119.56,52211.0
2016-05-23 14:45:00,119.56,119.59,119.53,119.55,37802.0,119.56,119.59,119.53,119.55,37802.0
2016-05-23 14:50:00,119.55,119.55,119.51,119.51,15165.0,119.55,119.55,119.51,119.51,15165.0
2016-05-23 14:55:00,119.51,119.53,119.5,119.51,22559.0,119.51,119.53,119.5,119.51,22559.0
2016-05-23 15:00:00,119.51,119.54,119.51,119.51,18964.0,119.51,119.54,119.51,119.51,18964.0
2016-05-23 15:05:00,119.53,119.53,119.49,119.49,49331.0,119.53,119.53,119.49,119.49,49331.0
2016-05-23 15:10:00,119.5,119.56,119.49,119.56,12935.0,119.5,119.56,119.49,119.56,12935.0
2016-05-23 15:15:00,119.56,119.58,119.55,119.55,11583.0,119.56,119.58,119.55,119.55,11583.0
2016-05-23 15:20:00,119.55,119.55,119.54,119.55,14794.0,119.55,119.55,119.54,119.55,14794.0
2016-05-23 15:25:00,119.56,119.56,119.53,119.54,11432.0,119.56,119.56,119.53,119.54,11432.0
2016-05-23 15:30:00,119.54,119.58,119.5,119.54,105152.0,119.54,119.58,119.5,119.54,105152.0
2016-05-23 15:35:00,119.56,119.6,119.55,119.57,42053.0,119.56,119.6,119.55,119.57,42053.0
2016-05-23 15:40:00,119.56,119.56,119.51,119.51,66682.0,119.56,119.56,119.51,119.51,66682.0
2016-05-23 15:45:00,119.51,119.52,119.48,119.48,63476.0,119.51,119.52,119.48,119.48,63476.0
2016-05-23 15:50:00,119.48,119.49,119.37,119.37,92806.0,119.48,119.49,119.37,119.37,92806.0
2016-05-23 15:55:00,119.37,119.39,119.32,119.35,343416.0,119.37,119.39,119.32,119.35,343416.0
2016-05-24 09:30:00,118.17,118.22,118.13,118.21,416288.0,118.17,118.22,118.13,118.21,416288.0
2016-05-24 09:35:00,118.21,118.23,118.15,118.18,228347.0,118.21,118.23,118.15,118.18,228347.0
2016-05-24 09:40:00,118.17,118.2,118.0,118.02,258620.0,118.17,118.2,118.0,118.02,258620.0
2016-05-24 09:45:00,118.02,118.17,118.01,118.12,177200.0,118.02,118.17,118.01,118.12,177200.0
2016-05-24 09:50:00,118.1,118.12,118.01,118.05,197585.0,118.1,118.12,118.01,118.05,197585.0
2016-05-24 09:55:00,118.05,118.14,118.03,118.1,187185.0,118.05,118.14,118.03,118.1,187185.0
2016-05-24 10:00:00,118.12,118.13,118.01,118.07,165094.0,118.12,118.13,118.01,118.07,165094.0
2016-05-24 10:05:00,118.06,118.1,117.92,117.98,323044.0,118.06,118.1,117.92,117.98,323044.0
2016-05-24 10:10:00,117.99,117.99,117.84,117.89,225937.0,117.99,117.99,117.84,117.89,225937.0
2016-05-24 10:15:00,117.9,117.93,117.82,117.93,93741.0,117.9,117.93,117.82,117.93,93741.0
2016-05-24 10:20:00,117.92,118.03,117.91,117.96,153177.0,117.92,118.03,117.91,117.96,153177.0
2016-05-24 10:25:00,117.95,117.98,117.85,117.86,163078.0,117.95,117.98,117.85,117.86,163078.0
2016-05-24 10:30:00,117.86,117.94,117.8,117.93,129046.0,117.86,117.94,117.8,117.93,129046.0
2016-05-24 10:35:00,117.92,117.99,117.87,117.97,75655.0,117.92,117.99,117.87,117.97,75655.0
2016-05-24 10:40:00,117.98,118.19,117.97,118.14,638546.0,117.98,118.19,117.97,118.14,638546.0
2016-05-24 10:45:00,118.14,118.16,118.04,118.06,535390.0,118.14,118.16,118.04,118.06,535390.0
2016-05-24 10:50:00,118.07,118.09,117.88,117.9,248872.0,118.07,118.09,117.88,117.9,248872.0
2016-05-24 10:55:00,117.87,117.94,117.83,117.91,202089.0,117.87,117.94,117.83,117.91,202089.0
2016-05-24 11:00:00,117.9,117.99,117.89,117.97,221511.0,117.9,117.99,117.89,117.97,221511.0
2016-05-24 11:05:00,117.98,117.99,117.91,117.95,84077.0,117.98,117.99,117.91,117.95,84077.0
2016-05-24 11:10:00,117.96,117.97,117.87,117.91,84606.0,117.96,117.97,117.87,117.91,84606.0
2016-05-24 11:15:00,117.92,117.94,117.88,117.91,28711.0,117.92,117.94,117.88,117.91,28711.0
2016-05-24 11:20:00,117.91,117.92,117.87,117.9,71707.0,117.91,117.92,117.87,117.9,71707.0
2016-05-24 11:25:00,117.92,117.93,117.87,117.89,40231.0,117.92,117.93,117.87,117.89,40231.0
2016-05-24 11:30:00,117.88,117.89,117.55,117.55,397026.0,117.88,117.89,117.55,117.55,397026.0
2016-05-24 11:35:00,117.56,117.69,117.54,117.63,143077.0,117.56,117.69,117.54,117.63,143077.0
2016-05-24 11:40:00,117.62,117.62,117.52,117.56,106076.0,117.62,117.62,117.52,117.56,106076.0
2016-05-24 11:45:00,117.56,117.62,117.54,117.6,113982.0,117.56,117.62,117.54,117.6,113982.0
2016-05-24 11:50:00,117.6,117.67,117.57,117.66,104129.0,117.6,117.67,117.57,117.66,104129.0
2016-05-24 11:55:00,117.66,117.66,117.57,117.57,125650.0,117.66,117.66,117.57,117.57,125650.0
2016-05-24 12:00:00,117.57,117.63,117.57,117.58,92315.0,117.57,117.63,117.57,117.58,92315.0
2016-05-24 12:05:00,117.58,117.59,117.48,117.54,167167.0,117.58,117.59,117.48,117.54,167167.0
2016-05-24 12:10:00,117.54,117.54,117.49,117.5,50059.0,117.54,117.54,117.49,117.5,50059.0
2016-05-24 12:15:00,117.49,117.51,117.32,117.38,191640.0,117.49,117.51,117.32,117.38,191640.0
2016-05-24 12:20:00,117.38,117.43,117.37,117.4,89298.0,117.38,117.43,117.37,117.4,89298.0
2016-05-24 12:25:00,117.38,117.5,117.36,117.46,83664.0,117.38,117.5,117.36,117.46,83664.0
2016-05-24 12:30:00,117.47,117.49,117.43,117.47,36356.0,117.47,117.49,117.43,117.47,36356.0
2016-05-24 12:35:00,117.48,117.48,117.43,117.44,56351.0,117.48,117.48,117.43,117.44,56351.0
2016-05-24 12:40:00,117.43,117.48,117.42,117.45,29017.0,117.43,117.48,117.42,117.45,29017.0
2016-05-24 12:45:00,117.45,117.46,117.39,117.39,25788.0,117.45,117.46,117.39,117.39,25788.0
2016-05-24 12:50:00,117.4,117.47,117.39,117.45,49020.0,117.4,117.47,117.39,117.45,49020.0
2016-05-24 12:55:00,117.45,117.46,117.32,117.39,88894.0,117.45,117.46,117.32,117.39,88894.0
2016-05-24 13:00:00,117.38,117.47,117.37,117.4,55878.0,117.38,117.47,117.37,117.4,55878.0
2016-05-24 13:05:00,117.4,117.47,117.4,117.45,30579.0,117.4,117.47,117.4,117.45,30579.0
2016-05-24 13:10:00,117.44,117.5,117.42,117.45,133872.0,117.44,117.5,117.42,117.45,133872.0
2016-05-24 13:15:00,117.46,117.47,117.43,117.44,25153.0,117.46,117.47,117.43,117.44,25153.0
2016-05-24 13:20:00,117.46,117.48,117.42,117.44,42830.0,117.46,117.48,117.42,117.44,42830.0
2016-05-24 13:25:00,117.44,117.47,117.37,117.37,47211.0,117.44,117.47,117.37,117.37,47211.0
2016-05-24 13:30:00,117.38,117.46,117.38,117.43,46920.0,117.38,117.46,117.38,117.43,46920.0
2016-05-24 13:35:00,117.44,117.47,117.43,117.43,27621.0,117.44,117.47,117.43,117.43,27621.0
2016-05-24 13:40:00,117.44,117.48,117.42,117.44,251607.0,117.44,117.48,117.42,117.44,251607.0
2016-05-24 13:45:00,117.44,117.47,117.42,117.42,63283.0,117.44,117.47,117.42,117.42,63283.0
2016-05-24 13:50:00,117.43,117.45,117.39,117.45,68250.0,117.43,117.45,117.39,117.45,68250.0
2016-05-24 13:55:00,117.45,117.45,117.42,117.44,35182.0,117.45,117.45,117.42,117.44,35182.0
2016-05-24 14:00:00,117.44,117.47,117.39,117.41,112782.0,117.44,117.47,117.39,117.41,112782.0
2016-05-24 14:05:00,117.41,117.42,117.36,117.38,86394.0,117.41,117.42,117.36,117.38,86394.0
2016-05-24 14:10:00,117.37,117.4,117.36,117.37,32336.0,117.37,117.4,117.36,117.37,32336.0
2016-05-24 14:15:00,117.37,117.37,117.31,117.35,45287.0,117.37,117.37,117.31,117.35,45287.0
2016-05-24 14:20:00,117.36,117.39,117.32,117.38,122293.0,117.36,117.39,117.32,117.38,122293.0
2016-05-24 14:25:00,117.37,117.42,117.36,117.4,106882.0,117.37,117.42,117.36,117.4,106882.0
2016-05-24 14:30:00,117.4,117.4,117.33,117.38,55888.0,117.4,117.4,117.33,117.38,55888.0
2016-05-24 14:35:00,117.38,117.4,117.36,117.39,45918.0,117.38,117.4,117.36,117.39,45918.0
2016-05-24 14:40:00,117.38,117.44,117.38,117.39,78333.0,117.38,117.44,117.38,117.39,78333.0
2016-05-24 14:45:00,117.39,117.41,117.34,117.41,44603.0,117.39,117.41,117.34,117.41,44603.0
2016-05-24 14:50:00,117.41,117.44,117.36,117.37,56593.0,117.41,117.44,117.36,117.37,56593.0
2016-05-24 14:55:00,117.36,117.36,117.32,117.34,74483.0,117.36,117.36,117.32,117.34,74483.0
2016-05-24 15:00:00,117.33,117.37,117.32,117.33,49169.0,117.33,117.37,117.32,117.33,49169.0
2016-05-24 15:05:00,117.34,117.36,117.31,117.31,76029.0,117.34,117.36,117.31,117.31,76029.0
2016-05-24 15:10:00,117.31,117.33,117.3,117.32,68374.0,117.31,117.33,117.3,117.32,68374.0
2016-05-24 15:15:00,117.32,117.36,117.31,117.34,106499.0,117.32,117.36,117.31,117.34,106499.0
2016-05-24 15:20:00,117.34,117.37,117.32,117.36,100092.0,117.34,117.37,117.32,117.36,100092.0
2016-05-24 15:25:00,117.36,117.4,117.35,117.36,64595.0,117.36,117.4,117.35,117.36,64595.0
2016-05-24 15:30:00,117.36,117.37,117.26,117.28,106415.0,117.36,117.37,117.26,117.28,106415.0
2016-05-24 15:35:00,117.28,117.35,117.26,117.32,131940.0,117.28,117.35,117.26,117.32,131940.0
2016-05-24 15:40:00,117.31,117.32,117.27,117.31,175394.0,117.31,117.32,117.27,117.31,175394.0
2016-05-24 15:45:00,117.31,117.35,117.3,117.32,148679.0,117.31,117.35,117.3,117.32,148679.0
2016-05-24 15:50:00,117.33,117.33,117.27,117.29,200863.0,117.33,117.33,117.27,117.29,200863.0
2016-05-24 15:55:00,117.29,117.31,117.25,117.29,504149.0,117.29,117.31,117.25,117.29,504149.0
2016-05-25 09:30:00,116.59,116.62,116.49,116.55,396802.0,116.59,116.62,116.49,116.55,396802.0
2016-05-25 09:35:00,116.55,116.56,116.42,116.45,273330.0,116.55,116.56,116.42,116.45,273330.0
2016-05-25 09:40:00,116.45,116.5,116.32,116.32,148822.0,116.45,116.5,116.32,116.32,148822.0
2016-05-25 09:45:00,116.32,116.44,116.32,116.41,282703.0,116.32,116.44,116.32,116.41,282703.0
2016-05-25 09:50:00,116.42,116.49,116.37,116.44,218491.0,116.42,116.49,116.37,116.44,218491.0
2016-05-25 09:55:00,116.44,116.48,116.41,116.48,349969.0,116.44,116.48,116.41,116.48,349969.0
2016-05-25 10:00:00,116.47,116.74,116.45,116.67,327580.0,116.47,116.74,116.45,116.67,327580.0
2016-05-25 10:05:00,116.68,116.71,116.62,116.64,151056.0,116.68,116.71,116.62,116.64,151056.0
2016-05-25 10:10:00,116.64,116.67,116.6,116.61,141496.0,116.64,116.67,116.6,116.61,141496.0
2016-05-25 10:15:00,116.61,116.74,116.6,116.72,73371.0,116.61,116.74,116.6,116.72,73371.0
2016-05-25 10:20:00,116.71,116.77,116.6,116.64,162621.0,116.71,116.77,116.6,116.64,162621.0
2016-05-25 10:25:00,116.65,116.66,116.52,116.54,92872.0,116.65,116.66,116.52,116.54,92872.0
2016-05-25 10:30:00,116.54,116.61,116.45,116.47,135840.0,116.54,116.61,116.45,116.47,135840.0
2016-05-25 10:35:00,116.47,116.5,116.41,116.44,109719.0,116.47,116.5,116.41,116.44,109719.0
2016-05-25 10:40:00,116.44,116.45,116.38,116.43,63242.0,116.44,116.45,116.38,116.43,63242.0
2016-05-25 10:45:00,116.45,116.51,116.34,116.49,104661.0,116.45,116.51,116.34,116.49,104661.0
2016-05-25 10:50:00,116.48,116.63,116.48,116.6,142811.0,116.48,116.63,116.48,116.6,142811.0
2016-05-25 10:55:00,116.61,116.69,116.61,116.67,118695.0,116.61,116.69,116.61,116.67,118695.0
2016-05-25 11:00:00,116.68,116.73,116.64,116.7,302972.0,116.68,116.73,116.64,116.7,302972.0
2016-05-25 11:05:00,116.7,116.82,116.69,116.79,76270.0,116.7,116.82,116.69,116.79,76270.0
2016-05-25 11:10:00,116.81,116.82,116.71,116.75,139776.0,116.81,116.82,116.71,116.75,139776.0
2016-05-25 11:15:00,116.76,116.9,116.74,116.89,101346.0,116.76,116.9,116.74,116.89,101346.0
2016-05-25 11:20:00,116.89,116.91,116.77,116.79,170148.0,116.89,116.91,116.77,116.79,170148.0
2016-05-25 11:25:00,116.8,116.92,116.79,116.9,112452.0,116.8,116.92,116.79,116.9,112452.0
2016-05-25 11:30:00,116.9,116.9,116.8,116.82,96794.0,116.9,116.9,116.8,116.82,96794.0
2016-05-25 11:35:00,116.81,116.88,116.78,116.85,37312.0,116.81,116.88,116.78,116.85,37312.0
2016-05-25 11:40:00,116.85,116.9,116.82,116.88,50741.0,116.85,116.9,116.82,116.88,50741.0
2016-05-25 11:45:00,116.87,116.92,116.84,116.92,39490.0,116.87,116.92,116.84,116.92,39490.0
2016-05-25 11:50:00,116.92,116.92,116.82,116.84,55652.0,116.92,116.92,116.82,116.84,55652.0
2016-05-25 11:55:00,116.84,116.84,116.72,116.73,93756.0,116.84,116.84,116.72,116.73,93756.0
2016-05-25 12:00:00,116.73,116.81,116.72,116.8,31537.0,116.73,116.81,116.72,116.8,31537.0
2016-05-25 12:05:00,116.79,116.84,116.77,116.81,31300.0,116.79,116.84,116.77,116.81,31300.0
2016-05-25 12:10:00,116.8,116.82,116.76,116.82,21760.0,116.8,116.82,116.76,116.82,21760.0
2016-05-25 12:15:00,116.8,116.81,116.74,116.74,26141.0,116.8,116.81,116.74,116.74,26141.0
2016-05-25 12:20:00,116.74,116.78,116.73,116.73,18697.0,116.74,116.78,116.73,116.73,18697.0
2016-05-25 12:25:00,116.72,116.74,116.68,116.71,34541.0,116.72,116.74,116.68,116.71,34541.0
2016-05-25 12:30:00,116.7,116.76,116.69,116.73,35707.0,116.7,116.76,116.69,116.73,35707.0
2016-05-25 12:35:00,116.73,116.8,116.73,116.8,27091.0,116.73,116.8,116.73,116.8,27091.0
2016-05-25 12:40:00,116.8,116.89,116.79,116.88,47313.0,116.8,116.89,116.79,116.88,47313.0
2016-05-25 12:45:00,116.87,116.9,116.86,116.9,43917.0,116.87,116.9,116.86,116.9,43917.0
2016-05-25 12:50:00,116.89,116.89,116.86,116.89,42208.0,116.89,116.89,116.86,116.89,42208.0
2016-05-25 12:55:00,116.88,116.95,116.86,116.92,85943.0,116.88,116.95,116.86,116.92,85943.0
2016-05-25 13:00:00,116.92,117.03,116.89,116.98,135823.0,116.92,117.03,116.89,116.98,135823.0
2016-05-25 13:05:00,116.99,117.0,116.93,116.93,32785.0,116.99,117.0,116.93,116.93,32785.0
2016-05-25 13:10:00,116.93,116.97,116.91,116.93,68008.0,116.93,116.97,116.91,116.93,68008.0
2016-05-25 13:15:00,116.93,116.96,116.9,116.94,37404.0,116.93,116.96,116.9,116.94,37404.0
2016-05-25 13:20:00,116.95,116.95,116.82,116.83,73062.0,116.95,116.95,116.82,116.83,73062.0
2016-05-25 13:25:00,116.83,116.94,116.78,116.9,94079.0,116.83,116.94,116.78,116.9,94079.0
2016-05-25 13:30:00,116.89,116.95,116.88,116.9,27524.0,116.89,116.95,116.88,116.9,27524.0
2016-05-25 13:35:00,116.91,116.97,116.87,116.9,63271.0,116.91,116.97,116.87,116.9,63271.0
2016-05-25 13:40:00,116.89,116.94,116.89,116.92,29166.0,116.89,116.94,116.89,116.92,29166.0
2016-05-25 13:45:00,116.92,117.0,116.92,116.98,24374.0,116.92,117.0,116.92,116.98,24374.0
2016-05-25 13:50:00,116.99,117.01,116.94,116.99,64009.0,116.99,117.01,116.94,116.99,64009.0
2016-05-25 13:55:00,116.99,116.99,116.93,116.96,34825.0,116.99,116.99,116.93,116.96,34825.0
2016-05-25 14:00:00,116.97,116.99,116.94,116.99,25312.0,116.97,116.99,116.94,116.99,25312.0
2016-05-25 14:05:00,116.99,117.01,116.94,116.98,67527.0,116.99,117.01,116.94,116.98,67527.0
2016-05-25 14:10:00,116.97,116.97,116.92,116.95,33674.0,116.97,116.97,116.92,116.95,33674.0
2016-05-25 14:15:00,116.96,116.99,116.94,116.96,39395.0,116.96,116.99,116.94,116.96,39395.0
2016-05-25 14:20:00,116.96,116.96,116.93,116.93,18669.0,116.96,116.96,116.93,116.93,18669.0
2016-05-25 14:25:00,116.93,116.95,116.9,116.92,50269.0,116.93,116.95,116.9,116.92,50269.0
2016-05-25 14:30:00,116.93,116.94,116.91,116.92,22193.0,116.93,116.94,116.91,116.92,22193.0
2016-05-25 14:35:00,116.91,116.96,116.9,116.93,33597.0,116.91,116.96,116.9,116.93,33597.0
2016-05-25 14:40:00,116.94,116.96,116.91,116.91,62044.0,116.94,116.96,116.91,116.91,62044.0
2016-05-25 14:45:00,116.9,117.03,116.89,117.03,344927.0,116.9,117.03,116.89,117.03,344927.0
2016-05-25 14:50:00,117.03,117.06,117.0,117.03,53249.0,117.03,117.06,117.0,117.03,53249.0
2016-05-25 14:55:00,117.03,117.04,117.01,117.03,110309.0,117.03,117.04,117.01,117.03,110309.0
2016-05-25 15:00:00,117.03,117.04,116.97,116.98,99598.0,117.03,117.04,116.97,116.98,99598.0
2016-05-25 15:05:00,116.98,117.0,116.95,116.99,156497.0,116.98,117.0,116.95,116.99,156497.0
2016-05-25 15:10:00,116.99,117.0,116.97,116.98,83341.0,116.99,117.0,116.97,116.98,83341.0
2016-05-25 15:15:00,116.99,117.01,116.96,116.99,80991.0,116.99,117.01,116.96,116.99,80991.0
2016-05-25 15:20:00,116.98,117.01,116.98,117.01,18797.0,116.98,117.01,116.98,117.01,18797.0
2016-05-25 15:25:00,117.01,117.03,117.01,117.03,67926.0,117.01,117.03,117.01,117.03,67926.0
2016-05-25 15:30:00,117.02,117.03,117.0,117.03,82787.0,117.02,117.03,117.0,117.03,82787.0
2016-05-25 15:35:00,117.02,117.04,116.99,116.99,92684.0,117.02,117.04,116.99,116.99,92684.0
2016-05-25 15:40:00,117.0,117.03,117.0,117.01,25471.0,117.0,117.03,117.0,117.01,25471.0
2016-05-25 15:45:00,117.02,117.02,116.95,116.96,198385.0,117.02,117.02,116.95,116.96,198385.0
2016-05-25 15:50:00,116.96,117.0,116.95,116.97,203240.0,116.96,117.0,116.95,116.97,203240.0
2016-05-25 15:55:00,116.98,116.99,116.96,116.97,176897.0,116.98,116.99,116.96,116.97,176897.0
2016-05-26 09:30:00,117.57,117.63,117.43,117.47,141811.0,117.57,117.63,117.43,117.47,141811.0
2016-05-26 09:35:00,117.46,117.47,117.33,117.34,95220.0,117.46,117.47,117.33,117.34,95220.0
2016-05-26 09:40:00,117.34,117.34,116.87,117.09,361313.0,117.34,117.34,116.87,117.09,361313.0
2016-05-26 09:45:00,117.1,117.14,117.03,117.05,221044.0,117.1,117.14,117.03,117.05,221044.0
2016-05-26 09:50:00,117.06,117.29,117.04,117.23,213573.0,117.06,117.29,117.04,117.23,213573.0
2016-05-26 09:55:00,117.23,117.24,117.16,117.17,41767.0,117.23,117.24,117.16,117.17,41767.0
2016-05-26 10:00:00,117.21,117.23,116.96,117.04,161672.0,117.21,117.23,116.96,117.04,161672.0
2016-05-26 10:05:00,117.01,117.13,116.99,117.12,119505.0,117.01,117.13,116.99,117.12,119505.0
2016-05-26 10:10:00,117.13,117.13,117.05,117.08,71734.0,117.13,117.13,117.05,117.08,71734.0
2016-05-26 10:15:00,117.08,117.09,116.99,117.02,84034.0,117.08,117.09,116.99,117.02,84034.0
2016-05-26 10:20:00,117.02,117.13,117.0,117.11,123234.0,117.02,117.13,117.0,117.11,123234.0
2016-05-26 10:25:00,117.11,117.23,117.1,117.22,60926.0,117.11,117.23,117.1,117.22,60926.0
2016-05-26 10:30:00,117.21,117.22,117.12,117.12,41886.0,117.21,117.22,117.12,117.12,41886.0
2016-05-26 10:35:00,117.09,117.11,117.01,117.11,89242.0,117.09,117.11,117.01,117.11,89242.0
2016-05-26 10:40:00,117.1,117.18,117.1,117.15,71818.0,117.1,117.18,117.1,117.15,71818.0
2016-05-26 10:45:00,117.15,117.19,117.08,117.09,34059.0,117.15,117.19,117.08,117.09,34059.0
2016-05-26 10:50:00,117.07,117.09,116.98,116.98,170658.0,117.07,117.09,116.98,116.98,170658.0
2016-05-26 10:55:00,116.99,116.99,116.72,116.78,309430.0,116.99,116.99,116.72,116.78,309430.0
2016-05-26 11:00:00,116.78,116.87,116.71,116.83,67722.0,116.78,116.87,116.71,116.83,67722.0
2016-05-26 11:05:00,116.82,116.85,116.75,116.78,64156.0,116.82,116.85,116.75,116.78,64156.0
2016-05-26 11:10:00,116.78,116.83,116.72,116.82,39006.0,116.78,116.83,116.72,116.82,39006.0
2016-05-26 11:15:00,116.82,116.86,116.77,116.83,50603.0,116.82,116.86,116.77,116.83,50603.0
2016-05-26 11:20:00,116.82,116.87,116.8,116.84,81604.0,116.82,116.87,116.8,116.84,81604.0
2016-05-26 11:25:00,116.83,116.83,116.76,116.82,121465.0,116.83,116.83,116.76,116.82,121465.0
2016-05-26 11:30:00,116.81,116.83,116.64,116.67,89481.0,116.81,116.83,116.64,116.67,89481.0
2016-05-26 11:35:00,116.67,116.75,116.63,116.72,33290.0,116.67,116.75,116.63,116.72,33290.0
2016-05-26 11:40:00,116.72,116.73,116.67,116.7,31458.0,116.72,116.73,116.67,116.7,31458.0
2016-05-26 11:45:00,116.72,116.75,116.66,116.74,20287.0,116.72,116.75,116.66,116.74,20287.0
2016-05-26 11:50:00,116.75,116.76,116.65,116.71,125140.0,116.75,116.76,116.65,116.71,125140.0
2016-05-26 11:55:00,116.71,116.78,116.7,116.76,52569.0,116.71,116.78,116.7,116.76,52569.0
2016-05-26 12:00:00,116.76,116.79,116.72,116.73,23192.0,116.76,116.79,116.72,116.73,23192.0
2016-05-26 12:05:00,116.73,116.73,116.66,116.71,31199.0,116.73,116.73,116.66,116.71,31199.0
2016-05-26 12:10:00,116.71,116.75,116.71,116.72,27586.0,116.71,116.75,116.71,116.72,27586.0
2016-05-26 12:15:00,116.72,116.73,116.6,116.62,40325.0,116.72,116.73,116.6,116.62,40325.0
2016-05-26 12:20:00,116.61,116.64,116.53,116.55,33480.0,116.61,116.64,116.53,116.55,33480.0
2016-05-26 12:25:00,116.58,116.59,116.5,116.54,60718.0,116.58,116.59,116.5,116.54,60718.0
2016-05-26 12:30:00,116.53,116.55,116.49,116.54,54082.0,116.53,116.55,116.49,116.54,54082.0
2016-05-26 12:35:00,116.53,116.55,116.5,116.53,60371.0,116.53,116.55,116.5,116.53,60371.0
2016-05-26 12:40:00,116.54,116.54,116.44,116.47,87518.0,116.54,116.54,116.44,116.47,87518.0
2016-05-26 12:45:00,116.47,116.5,116.39,116.5,56374.0,116.47,116.5,116.39,116.5,56374.0
2016-05-26 12:50:00,116.5,116.55,116.5,116.53,34806.0,116.5,116.55,116.5,116.53,34806.0
2016-05-26 12:55:00,116.53,116.6,116.53,116.58,22210.0,116.53,116.6,116.53,116.58,22210.0
2016-05-26 13:00:00,116.58,116.61,116.56,116.59,67448.0,116.58,116.61,116.56,116.59,67448.0
2016-05-26 13:05:00,116.59,116.62,116.57,116.59,32614.0,116.59,116.62,116.57,116.59,32614.0
2016-05-26 13:10:00,116.6,116.63,116.58,116.61,29864.0,116.6,116.63,116.58,116.61,29864.0
2016-05-26 13:15:00,116.64,116.68,116.58,116.59,33882.0,116.64,116.68,116.58,116.59,33882.0
2016-05-26 13:20:00,116.59,116.6,116.56,116.56,17279.0,116.59,116.6,116.56,116.56,17279.0
2016-05-26 13:25:00,116.57,116.65,116.54,116.55,44953.0,116.57,116.65,116.54,116.55,44953.0
2016-05-26 13:30:00,116.57,116.59,116.54,116.55,22465.0,116.57,116.59,116.54,116.55,22465.0
2016-05-26 13:35:00,116.56,116.59,116.55,116.55,22658.0,116.56,116.59,116.55,116.55,22658.0
2016-05-26 13:40:00,116.55,116.56,116.52,116.52,42915.0,116.55,116.56,116.52,116.52,42915.0
2016-05-26 13:45:00,116.52,116.54,116.51,116.52,29780.0,116.52,116.54,116.51,116.52,29780.0
2016-05-26 13:50:00,116.53,116.57,116.52,116.57,74122.0,116.53,116.57,116.52,116.57,74122.0
2016-05-26 13:55:00,116.57,116.6,116.56,116.58,33540.0,116.57,116.6,116.56,116.58,33540.0
2016-05-26 14:00:00,116.58,116.58,116.55,116.57,27285.0,116.58,116.58,116.55,116.57,27285.0
2016-05-26 14:05:00,116.55,116.58,116.53,116.55,27288.0,116.55,116.58,116.53,116.55,27288.0
2016-05-26 14:10:00,116.55,116.61,116.54,116.6,40763.0,116.55,116.61,116.54,116.6,40763.0
2016-05-26 14:15:00,116.59,116.63,116.59,116.6,55437.0,116.59,116.63,116.59,116.6,55437.0
2016-05-26 14:20:00,116.6,116.62,116.59,116.61,18564.0,116.6,116.62,116.59,116.61,18564.0
2016-05-26 14:25:00,116.61,116.62,116.6,116.62,17448.0,116.61,116.62,116.6,116.62,17448.0
2016-05-26 14:30:00,116.61,116.64,116.6,116.64,45035.0,116.61,116.64,116.6,116.64,45035.0
2016-05-26 14:35:00,116.63,116.65,116.61,116.64,10455.0,116.63,116.65,116.61,116.64,10455.0
2016-05-26 14:40:00,116.64,116.7,116.62,116.62,39659.0,116.64,116.7,116.62,116.62,39659.0
2016-05-26 14:45:00,116.63,116.63,116.6,116.62,27088.0,116.63,116.63,116.6,116.62,27088.0
2016-05-26 14:50:00,116.61,116.62,116.57,116.58,23289.0,116.61,116.62,116.57,116.58,23289.0
2016-05-26 14:55:00,116.58,116.59,116.56,116.57,39326.0,116.58,116.59,116.56,116.57,39326.0
2016-05-26 15:00:00,116.57,116.58,116.55,116.56,41883.0,116.57,116.58,116.55,116.56,41883.0
2016-05-26 15:05:00,116.56,116.57,116.55,116.56,27895.0,116.56,116.57,116.55,116.56,27895.0
2016-05-26 15:10:00,116.56,116.56,116.48,116.54,43914.0,116.56,116.56,116.48,116.54,43914.0
2016-05-26 15:15:00,116.54,116.56,116.54,116.54,19273.0,116.54,116.56,116.54,116.54,19273.0
2016-05-26 15:20:00,116.55,116.63,116.54,116.63,49488.0,116.55,116.63,116.54,116.63,49488.0
2016-05-26 15:25:00,116.63,116.64,116.61,116.62,11616.0,116.63,116.64,116.61,116.62,11616.0
2016-05-26 15:30:00,116.63,116.63,116.58,116.59,37614.0,116.63,116.63,116.58,116.59,37614.0
2016-05-26 15:35:00,116.59,116.59,116.56,116.57,32653.0,116.59,116.59,116.56,116.57,32653.0
2016-05-26 15:40:00,116.57,116.58,116.56,116.57,69669.0,116.57,116.58,116.56,116.57,69669.0
2016-05-26 15:45:00,116.57,116.58,116.57,116.58,38290.0,116.57,116.58,116.57,116.58,38290.0
2016-05-26 15:50:00,116.58,116.58,116.56,116.56,62231.0,116.58,116.58,116.56,116.56,62231.0
2016-05-26 15:55:00,116.56,116.57,116.53,116.55,196259.0,116.56,116.57,116.53,116.55,196259.0
2016-05-27 09:30:00,116.27,116.36,116.25,116.26,114364.0,116.27,116.36,116.25,116.26,114364.0
2016-05-27 09:35:00,116.27,116.27,116.14,116.17,122047.0,116.27,116.27,116.14,116.17,122047.0
2016-05-27 09:40:00,116.17,116.26,116.16,116.21,55697.0,116.17,116.26,116.16,116.21,55697.0
2016-05-27 09:45:00,116.22,116.22,116.08,116.14,78746.0,116.22,116.22,116.08,116.14,78746.0
2016-05-27 09:50:00,116.14,116.23,116.13,116.18,75874.0,116.14,116.23,116.13,116.18,75874.0
2016-05-27 09:55:00,116.18,116.22,116.14,116.17,35059.0,116.18,116.22,116.14,116.17,35059.0
2016-05-27 10:00:00,116.17,116.24,116.15,116.24,46657.0,116.17,116.24,116.15,116.24,46657.0
2016-05-27 10:05:00,116.24,116.25,116.15,116.22,64041.0,116.24,116.25,116.15,116.22,64041.0
2016-05-27 10:10:00,116.22,116.27,116.17,116.18,57770.0,116.22,116.27,116.17,116.18,57770.0
2016-05-27 10:15:00,116.18,116.22,115.94,115.98,229692.0,116.18,116.22,115.94,115.98,229692.0
2016-05-27 10:20:00,115.98,116.1,115.92,116.05,151097.0,115.98,116.1,115.92,116.05,151097.0
2016-05-27 10:25:00,116.06,116.11,116.05,116.09,46360.0,116.06,116.11,116.05,116.09,46360.0
2016-05-27 10:30:00,116.09,116.1,115.98,115.98,65144.0,116.09,116.1,115.98,115.98,65144.0
2016-05-27 10:35:00,115.97,115.98,115.88,115.94,72054.0,115.97,115.98,115.88,115.94,72054.0
2016-05-27 10:40:00,115.94,115.95,115.84,115.87,51311.0,115.94,115.95,115.84,115.87,51311.0
2016-05-27 10:45:00,115.87,115.94,115.86,115.9,108535.0,115.87,115.94,115.86,115.9,108535.0
2016-05-27 10:50:00,115.9,115.92,115.77,115.79,123505.0,115.9,115.92,115.77,115.79,123505.0
2016-05-27 10:55:00,115.79,115.88,115.78,115.88,180693.0,115.79,115.88,115.78,115.88,180693.0
2016-05-27 11:00:00,115.88,115.91,115.81,115.82,73606.0,115.88,115.91,115.81,115.82,73606.0
2016-05-27 11:05:00,115.81,115.83,115.63,115.68,131028.0,115.81,115.83,115.63,115.68,131028.0
2016-05-27 11:10:00,115.68,115.78,115.67,115.77,76399.0,115.68,115.78,115.67,115.77,76399.0
2016-05-27 11:15:00,115.77,115.81,115.74,115.76,48963.0,115.77,115.81,115.74,115.76,48963.0
2016-05-27 11:20:00,115.77,115.87,115.75,115.85,52632.0,115.77,115.87,115.75,115.85,52632.0
2016-05-27 11:25:00,115.84,115.9,115.84,115.89,59962.0,115.84,115.9,115.84,115.89,59962.0
2016-05-27 11:30:00,115.89,115.9,115.81,115.82,40337.0,115.89,115.9,115.81,115.82,40337.0
2016-05-27 11:35:00,115.83,115.96,115.8,115.96,83684.0,115.83,115.96,115.8,115.96,83684.0
2016-05-27 11:40:00,115.95,115.96,115.9,115.93,155968.0,115.95,115.96,115.9,115.93,155968.0
2016-05-27 11:45:00,115.92,116.01,115.92,115.98,34789.0,115.92,116.01,115.92,115.98,34789.0
2016-05-27 11:50:00,115.98,116.03,115.97,116.0,53106.0,115.98,116.03,115.97,116.0,53106.0
2016-05-27 11:55:00,116.01,116.04,115.98,116.0,23841.0,116.01,116.04,115.98,116.0,23841.0
2016-05-27 12:00:00,116.0,116.0,115.91,115.92,21342.0,116.0,116.0,115.91,115.92,21342.0
2016-05-27 12:05:00,115.91,115.96,115.89,115.93,12878.0,115.91,115.96,115.89,115.93,12878.0
2016-05-27 12:10:00,115.92,115.94,115.89,115.93,19899.0,115.92,115.94,115.89,115.93,19899.0
2016-05-27 12:15:00,115.93,115.97,115.91,115.96,20806.0,115.93,115.97,115.91,115.96,20806.0
2016-05-27 12:20:00,115.96,116.0,115.93,115.95,82832.0,115.96,116.0,115.93,115.95,82832.0
2016-05-27 12:25:00,115.94,115.99,115.93,115.98,23615.0,115.94,115.99,115.93,115.98,23615.0
2016-05-27 12:30:00,115.97,116.0,115.95,115.98,22092.0,115.97,116.0,115.95,115.98,22092.0
2016-05-27 12:35:00,115.98,115.99,115.94,115.95,23907.0,115.98,115.99,115.94,115.95,23907.0
2016-05-27 12:40:00,115.95,116.01,115.95,115.96,31759.0,115.95,116.01,115.95,115.96,31759.0
2016-05-27 12:45:00,115.97,116.01,115.96,116.0,21842.0,115.97,116.01,115.96,116.0,21842.0
2016-05-27 12:50:00,115.99,116.02,115.98,115.98,59307.0,115.99,116.02,115.98,115.98,59307.0
2016-05-27 12:55:00,115.98,116.0,115.95,115.95,52161.0,115.98,116.0,115.95,115.95,52161.0
2016-05-27 13:00:00,115.94,115.96,115.93,115.96,69610.0,115.94,115.96,115.93,115.96,69610.0
2016-05-27 13:05:00,115.97,115.97,115.92,115.94,43801.0,115.97,115.97,115.92,115.94,43801.0
2016-05-27 13:10:00,115.95,116.0,115.93,116.0,33175.0,115.95,116.0,115.93,116.0,33175.0
2016-05-27 13:15:00,116.0,116.07,116.0,116.02,51402.0,116.0,116.07,116.0,116.02,51402.0
2016-05-27 13:20:00,116.03,116.14,116.02,116.13,53421.0,116.03,116.14,116.02,116.13,53421.0
2016-05-27 13:25:00,116.13,116.14,115.99,116.0,27358.0,116.13,116.14,115.99,116.0,27358.0
2016-05-27 13:30:00,116.02,116.03,115.95,115.95,56983.0,116.02,116.03,115.95,115.95,56983.0
2016-05-27 13:35:00,115.95,115.97,115.63,115.64,318930.0,115.95,115.97,115.63,115.64,318930.0
2016-05-27 13:40:00,115.63,115.85,115.6,115.83,133952.0,115.63,115.85,115.6,115.83,133952.0
2016-05-27 13:45:00,115.83,115.95,115.82,115.86,99732.0,115.83,115.95,115.82,115.86,99732.0
2016-05-27 13:50:00,115.85,115.87,115.8,115.83,46032.0,115.85,115.87,115.8,115.83,46032.0
2016-05-27 13:55:00,115.85,115.87,115.81,115.84,43453.0,115.85,115.87,115.81,115.84,43453.0
2016-05-27 14:00:00,115.83,115.83,115.71,115.75,54885.0,115.83,115.83,115.71,115.75,54885.0
2016-05-27 14:05:00,115.75,115.77,115.7,115.71,41281.0,115.75,115.77,115.7,115.71,41281.0
2016-05-27 14:10:00,115.7,115.75,115.63,115.63,127375.0,115.7,115.75,115.63,115.63,127375.0
2016-05-27 14:15:00,115.62,115.64,115.51,115.53,174513.0,115.62,115.64,115.51,115.53,174513.0
2016-05-27 14:20:00,115.53,115.54,115.43,115.46,121970.0,115.53,115.54,115.43,115.46,121970.0
2016-05-27 14:25:00,115.46,115.55,115.45,115.52,79951.0,115.46,115.55,115.45,115.52,79951.0
2016-05-27 14:30:00,115.52,115.55,115.46,115.46,27705.0,115.52,115.55,115.46,115.46,27705.0
2016-05-27 14:35:00,115.47,115.47,115.29,115.33,147603.0,115.47,115.47,115.29,115.33,147603.0
2016-05-27 14:40:00,115.34,115.43,115.33,115.36,80156.0,115.34,115.43,115.33,115.36,80156.0
2016-05-27 14:45:00,115.36,115.4,115.35,115.4,150021.0,115.36,115.4,115.35,115.4,150021.0
2016-05-27 14:50:00,115.4,115.44,115.35,115.43,55088.0,115.4,115.44,115.35,115.43,55088.0
2016-05-27 14:55:00,115.42,115.53,115.41,115.5,156518.0,115.42,115.53,115.41,115.5,156518.0
2016-05-27 15:00:00,115.5,115.53,115.46,115.48,255639.0,115.5,115.53,115.46,115.48,255639.0
2016-05-27 15:05:00,115.49,115.54,115.49,115.52,289963.0,115.49,115.54,115.49,115.52,289963.0
2016-05-27 15:10:00,115.52,115.54,115.5,115.51,172569.0,115.52,115.54,115.5,115.51,172569.0
2016-05-27 15:15:00,115.51,115.56,115.5,115.51,199919.0,115.51,115.56,115.5,115.51,199919.0
2016-05-27 15:20:00,115.51,115.52,115.47,115.49,103856.0,115.51,115.52,115.47,115.49,103856.0
2016-05-27 15:25:00,115.49,115.49,115.41,115.43,28663.0,115.49,115.49,115.41,115.43,28663.0
2016-05-27 15:30:00,115.42,115.43,115.39,115.4,59753.0,115.42,115.43,115.39,115.4,59753.0
2016-05-27 15:35:00,115.4,115.46,115.4,115.46,114101.0,115.4,115.46,115.4,115.46,114101.0
2016-05-27 15:40:00,115.46,115.52,115.45,115.52,110895.0,115.46,115.52,115.45,115.52,110895.0
2016-05-27 15:45:00,115.52,115.56,115.5,115.55,177455.0,115.52,115.56,115.5,115.55,177455.0
2016-05-27 15:50:00,115.56,115.65,115.55,115.62,178387.0,115.56,115.65,115.55,115.62,178387.0
2016-05-27 15:55:00,115.62,115.68,115.62,115.64,317546.0,115.62,115.68,115.62,115.64,317546.0
2016-05-31 09:30:00,115.76,115.82,115.67,115.69,216585.0,115.76,115.82,115.67,115.69,216585.0
2016-05-31 09:35:00,115.69,115.71,115.5,115.68,272820.0,115.69,115.71,115.5,115.68,272820.0
2016-05-31 09:40:00,115.69,115.79,115.64,115.79,71624.0,115.69,115.79,115.64,115.79,71624.0
2016-05-31 09:45:00,115.79,115.89,115.78,115.88,133271.0,115.79,115.89,115.78,115.88,133271.0
2016-05-31 09:50:00,115.88,115.92,115.84,115.86,264835.0,115.88,115.92,115.84,115.86,264835.0
2016-05-31 09:55:00,115.86,115.89,115.82,115.85,59747.0,115.86,115.89,115.82,115.85,59747.0
2016-05-31 10:00:00,115.86,116.1,115.84,116.02,245419.0,115.86,116.1,115.84,116.02,245419.0
2016-05-31 10:05:00,116.02,116.05,115.95,116.02,98233.0,116.02,116.05,115.95,116.02,98233.0
2016-05-31 10:10:00,116.01,116.01,115.93,115.94,95346.0,116.01,116.01,115.93,115.94,95346.0
2016-05-31 10:15:00,115.95,116.08,115.94,116.07,110020.0,115.95,116.08,115.94,116.07,110020.0
2016-05-31 10:20:00,116.07,116.12,115.99,116.04,116683.0,116.07,116.12,115.99,116.04,116683.0
2016-05-31 10:25:00,116.04,116.13,116.03,116.11,70219.0,116.04,116.13,116.03,116.11,70219.0
2016-05-31 10:30:00,116.13,116.21,116.02,116.05,152189.0,116.13,116.21,116.02,116.05,152189.0
2016-05-31 10:35:00,116.06,116.14,115.98,116.01,104697.0,116.06,116.14,115.98,116.01,104697.0
2016-05-31 10:40:00,116.01,116.14,115.99,116.12,51725.0,116.01,116.14,115.99,116.12,51725.0
2016-05-31 10:45:00,116.13,116.14,116.07,116.08,152684.0,116.13,116.14,116.07,116.08,152684.0
2016-05-31 10:50:00,116.06,116.1,116.01,116.06,79405.0,116.06,116.1,116.01,116.06,79405.0
2016-05-31 10:55:00,116.06,116.08,115.87,115.87,135113.0,116.06,116.08,115.87,115.87,135113.0
2016-05-31 11:00:00,115.86,115.96,115.83,115.91,59983.0,115.86,115.96,115.83,115.91,59983.0
2016-05-31 11:05:00,115.91,116.0,115.87,115.98,56832.0,115.91,116.0,115.87,115.98,56832.0
2016-05-31 11:10:00,115.99,116.02,115.95,115.98,51091.0,115.99,116.02,115.95,115.98,51091.0
2016-05-31 11:15:00,115.99,116.01,115.92,115.97,43032.0,115.99,116.01,115.92,115.97,43032.0
2016-05-31 11:20:00,115.97,115.99,115.93,115.93,16794.0,115.97,115.99,115.93,115.93,16794.0
2016-05-31 11:25:00,115.93,115.96,115.9,115.94,21501.0,115.93,115.96,115.9,115.94,21501.0
2016-05-31 11:30:00,115.95,115.97,115.92,115.92,18939.0,115.95,115.97,115.92,115.92,18939.0
2016-05-31 11:35:00,115.93,115.97,115.86,115.87,31883.0,115.93,115.97,115.86,115.87,31883.0
2016-05-31 11:40:00,115.86,115.96,115.82,115.87,72936.0,115.86,115.96,115.82,115.87,72936.0
2016-05-31 11:45:00,115.87,115.97,115.87,115.96,55668.0,115.87,115.97,115.87,115.96,55668.0
2016-05-31 11:50:00,115.95,116.02,115.94,116.01,32031.0,115.95,116.02,115.94,116.01,32031.0
2016-05-31 11:55:00,116.01,116.09,116.0,116.07,49976.0,116.01,116.09,116.0,116.07,49976.0
2016-05-31 12:00:00,116.08,116.1,116.01,116.07,33193.0,116.08,116.1,116.01,116.07,33193.0
2016-05-31 12:05:00,116.07,116.11,116.04,116.06,36998.0,116.07,116.11,116.04,116.06,36998.0
2016-05-31 12:10:00,116.07,116.11,116.04,116.09,41744.0,116.07,116.11,116.04,116.09,41744.0
2016-05-31 12:15:00,116.1,116.13,116.07,116.13,27544.0,116.1,116.13,116.07,116.13,27544.0
2016-05-31 12:20:00,116.13,116.13,116.09,116.11,45216.0,116.13,116.13,116.09,116.11,45216.0
2016-05-31 12:25:00,116.11,116.14,116.09,116.12,15949.0,116.11,116.14,116.09,116.12,15949.0
2016-05-31 12:30:00,116.12,116.13,116.08,116.1,14127.0,116.12,116.13,116.08,116.1,14127.0
2016-05-31 12:35:00,116.11,116.12,116.04,116.04,45181.0,116.11,116.12,116.04,116.04,45181.0
2016-05-31 12:40:00,116.05,116.11,116.03,116.11,141776.0,116.05,116.11,116.03,116.11,141776.0
2016-05-31 12:45:00,116.11,116.13,116.07,116.13,37736.0,116.11,116.13,116.07,116.13,37736.0
2016-05-31 12:50:00,116.14,116.2,116.13,116.16,67466.0,116.14,116.2,116.13,116.16,67466.0
2016-05-31 12:55:00,116.16,116.16,116.06,116.08,62444.0,116.16,116.16,116.06,116.08,62444.0
2016-05-31 13:00:00,116.07,116.1,116.05,116.05,16117.0,116.07,116.1,116.05,116.05,16117.0
2016-05-31 13:05:00,116.05,116.08,116.04,116.07,33686.0,116.05,116.08,116.04,116.07,33686.0
2016-05-31 13:10:00,116.07,116.07,116.01,116.06,36417.0,116.07,116.07,116.01,116.06,36417.0
2016-05-31 13:15:00,116.09,116.11,116.07,116.09,36804.0,116.09,116.11,116.07,116.09,36804.0
2016-05-31 13:20:00,116.1,116.12,116.05,116.05,32243.0,116.1,116.12,116.05,116.05,32243.0
2016-05-31 13:25:00,116.05,116.17,116.04,116.12,137149.0,116.05,116.17,116.04,116.12,137149.0
2016-05-31 13:30:00,116.12,116.17,116.11,116.12,43468.0,116.12,116.17,116.11,116.12,43468.0
2016-05-31 13:35:00,116.12,116.13,116.09,116.1,11114.0,116.12,116.13,116.09,116.1,11114.0
2016-05-31 13:40:00,116.11,116.18,116.1,116.16,22854.0,116.11,116.18,116.1,116.16,22854.0
2016-05-31 13:45:00,116.16,116.16,116.1,116.1,17494.0,116.16,116.16,116.1,116.1,17494.0
2016-05-31 13:50:00,116.09,116.28,116.08,116.25,64574.0,116.09,116.28,116.08,116.25,64574.0
2016-05-31 13:55:00,116.24,116.29,116.22,116.28,34022.0,116.24,116.29,116.22,116.28,34022.0
2016-05-31 14:00:00,116.28,116.35,116.23,116.31,49687.0,116.28,116.35,116.23,116.31,49687.0
2016-05-31 14:05:00,116.32,116.38,116.31,116.34,45013.0,116.32,116.38,116.31,116.34,45013.0
2016-05-31 14:10:00,116.34,116.37,116.32,116.35,35438.0,116.34,116.37,116.32,116.35,35438.0
2016-05-31 14:15:00,116.35,116.38,116.32,116.33,40878.0,116.35,116.38,116.32,116.33,40878.0
2016-05-31 14:20:00,116.32,116.34,116.29,116.32,28692.0,116.32,116.34,116.29,116.32,28692.0
2016-05-31 14:25:00,116.32,116.33,116.22,116.28,30742.0,116.32,116.33,116.22,116.28,30742.0
2016-05-31 14:30:00,116.29,116.33,116.28,116.31,10781.0,116.29,116.33,116.28,116.31,10781.0
2016-05-31 14:35:00,116.31,116.35,116.3,116.33,15566.0,116.31,116.35,116.3,116.33,15566.0
2016-05-31 14:40:00,116.34,116.37,116.32,116.33,20417.0,116.34,116.37,116.32,116.33,20417.0
2016-05-31 14:45:00,116.33,116.33,116.27,116.27,38857.0,116.33,116.33,116.27,116.27,38857.0
2016-05-31 14:50:00,116.28,116.28,116.23,116.24,31148.0,116.28,116.28,116.23,116.24,31148.0
2016-05-31 14:55:00,116.24,116.27,116.22,116.26,49605.0,116.24,116.27,116.22,116.26,49605.0
2016-05-31 15:00:00,116.27,116.32,116.26,116.31,61522.0,116.27,116.32,116.26,116.31,61522.0
2016-05-31 15:05:00,116.31,116.38,116.3,116.34,54578.0,116.31,116.38,116.3,116.34,54578.0
2016-05-31 15:10:00,116.34,116.4,116.32,116.38,55527.0,116.34,116.4,116.32,116.38,55527.0
2016-05-31 15:15:00,116.38,116.38,116.29,116.3,49336.0,116.38,116.38,116.29,116.3,49336.0
2016-05-31 15:20:00,116.3,116.32,116.28,116.3,76002.0,116.3,116.32,116.28,116.3,76002.0
2016-05-31 15:25:00,116.3,116.32,116.28,116.3,48143.0,116.3,116.32,116.28,116.3,48143.0
2016-05-31 15:30:00,116.29,116.34,116.28,116.33,155661.0,116.29,116.34,116.28,116.33,155661.0
2016-05-31 15:35:00,116.33,116.34,116.23,116.24,114259.0,116.33,116.34,116.23,116.24,114259.0
2016-05-31 15:40:00,116.24,116.28,116.18,116.18,369080.0,116.24,116.28,116.18,116.18,369080.0
2016-05-31 15:45:00,116.19,116.2,116.11,116.13,129453.0,116.19,116.2,116.11,116.13,129453.0
2016-05-31 15:50:00,116.13,116.14,116.07,116.08,254056.0,116.13,116.14,116.07,116.08,254056.0
2016-05-31 15:55:00,116.09,116.09,115.99,116.04,460514.0,116.09,116.09,115.99,116.04,460514.0
2016-06-01 09:30:00,115.97,116.03,115.96,116.02,173762.0,115.97,116.03,115.96,116.02,173762.0
2016-06-01 09:35:00,116.02,116.06,115.98,116.01,122663.0,116.02,116.06,115.98,116.01,122663.0
2016-06-01 09:40:00,116.02,116.06,115.98,116.01,137273.0,116.02,116.06,115.98,116.01,137273.0
2016-06-01 09:45:00,116.01,116.1,116.01,116.05,84500.0,116.01,116.1,116.01,116.05,84500.0
2016-06-01 09:50:00,116.06,116.08,116.03,116.06,168966.0,116.06,116.08,116.03,116.06,168966.0
2016-06-01 09:55:00,116.05,116.14,116.02,116.13,160288.0,116.05,116.14,116.02,116.13,160288.0
2016-06-01 10:00:00,116.12,116.12,115.75,115.89,350573.0,116.12,116.12,115.75,115.89,350573.0
2016-06-01 10:05:00,115.88,115.95,115.69,115.81,88827.0,115.88,115.95,115.69,115.81,88827.0
2016-06-01 10:10:00,115.81,115.83,115.74,115.78,41333.0,115.81,115.83,115.74,115.78,41333.0
2016-06-01 10:15:00,115.79,115.97,115.79,115.91,78358.0,115.79,115.97,115.79,115.91,78358.0
2016-06-01 10:20:00,115.91,116.01,115.86,115.88,138314.0,115.91,116.01,115.86,115.88,138314.0
2016-06-01 10:25:00,115.88,115.97,115.88,115.96,26059.0,115.88,115.97,115.88,115.96,26059.0
2016-06-01 10:30:00,115.96,115.98,115.85,115.86,84460.0,115.96,115.98,115.85,115.86,84460.0
2016-06-01 10:35:00,115.86,115.87,115.75,115.78,67251.0,115.86,115.87,115.75,115.78,67251.0
2016-06-01 10:40:00,115.77,115.86,115.74,115.8,46446.0,115.77,115.86,115.74,115.8,46446.0
2016-06-01 10:45:00,115.79,115.79,115.6,115.67,95506.0,115.79,115.79,115.6,115.67,95506.0
2016-06-01 10:50:00,115.66,115.7,115.6,115.6,51303.0,115.66,115.7,115.6,115.6,51303.0
2016-06-01 10:55:00,115.59,115.69,115.57,115.69,58393.0,115.59,115.69,115.57,115.69,58393.0
2016-06-01 11:00:00,115.69,115.69,115.57,115.64,67229.0,115.69,115.69,115.57,115.64,67229.0
2016-06-01 11:05:00,115.64,115.66,115.5,115.53,136083.0,115.64,115.66,115.5,115.53,136083.0
2016-06-01 11:10:00,115.53,115.59,115.52,115.57,81313.0,115.53,115.59,115.52,115.57,81313.0
2016-06-01 11:15:00,115.57,115.63,115.54,115.54,49104.0,115.57,115.63,115.54,115.54,49104.0
2016-06-01 11:20:00,115.54,115.54,115.49,115.54,110718.0,115.54,115.54,115.49,115.54,110718.0
2016-06-01 11:25:00,115.55,115.6,115.55,115.59,26728.0,115.55,115.6,115.55,115.59,26728.0
2016-06-01 11:30:00,115.59,115.64,115.59,115.62,34658.0,115.59,115.64,115.59,115.62,34658.0
2016-06-01 11:35:00,115.64,115.67,115.57,115.57,35227.0,115.64,115.67,115.57,115.57,35227.0
2016-06-01 11:40:00,115.58,115.58,115.45,115.52,69865.0,115.58,115.58,115.45,115.52,69865.0
2016-06-01 11:45:00,115.53,115.56,115.5,115.52,44306.0,115.53,115.56,115.5,115.52,44306.0
2016-06-01 11:50:00,115.52,115.53,115.47,115.48,30321.0,115.52,115.53,115.47,115.48,30321.0
2016-06-01 11:55:00,115.47,115.52,115.34,115.39,77908.0,115.47,115.52,115.34,115.39,77908.0
2016-06-01 12:00:00,115.39,115.42,115.37,115.37,27694.0,115.39,115.42,115.37,115.37,27694.0
2016-06-01 12:05:00,115.35,115.36,115.2,115.24,100161.0,115.35,115.36,115.2,115.24,100161.0
2016-06-01 12:10:00,115.23,115.28,115.2,115.28,24997.0,115.23,115.28,115.2,115.28,24997.0
2016-06-01 12:15:00,115.29,115.33,115.27,115.32,52026.0,115.29,115.33,115.27,115.32,52026.0
2016-06-01 12:20:00,115.32,115.33,115.28,115.31,49147.0,115.32,115.33,115.28,115.31,49147.0
2016-06-01 12:25:00,115.32,115.37,115.32,115.35,67668.0,115.32,115.37,115.32,115.35,67668.0
2016-06-01 12:30:00,115.34,115.44,115.32,115.42,32891.0,115.34,115.44,115.32,115.42,32891.0
2016-06-01 12:35:00,115.44,115.45,115.38,115.41,22644.0,115.44,115.45,115.38,115.41,22644.0
2016-06-01 12:40:00,115.42,115.42,115.29,115.32,61658.0,115.42,115.42,115.29,115.32,61658.0
2016-06-01 12:45:00,115.31,115.36,115.29,115.34,40853.0,115.31,115.36,115.29,115.34,40853.0
2016-06-01 12:50:00,115.34,115.39,115.25,115.39,113405.0,115.34,115.39,115.25,115.39,113405.0
2016-06-01 12:55:00,115.38,115.4,115.34,115.37,23146.0,115.38,115.4,115.34,115.37,23146.0
2016-06-01 13:00:00,115.37,115.42,115.33,115.41,28664.0,115.37,115.42,115.33,115.41,28664.0
2016-06-01 13:05:00,115.41,115.54,115.41,115.53,66824.0,115.41,115.54,115.41,115.53,66824.0
2016-06-01 13:10:00,115.54,115.64,115.51,115.61,199005.0,115.54,115.64,115.51,115.61,199005.0
2016-06-01 13:15:00,115.6,115.62,115.56,115.6,49850.0,115.6,115.62,115.56,115.6,49850.0
2016-06-01 13:20:00,115.6,115.74,115.57,115.73,55954.0,115.6,115.74,115.57,115.73,55954.0
2016-06-01 13:25:00,115.73,115.86,115.7,115.82,113100.0,115.73,115.86,115.7,115.82,113100.0
2016-06-01 13:30:00,115.82,115.87,115.81,115.83,53996.0,115.82,115.87,115.81,115.83,53996.0
2016-06-01 13:35:00,115.8,115.82,115.77,115.79,23262.0,115.8,115.82,115.77,115.79,23262.0
2016-06-01 13:40:00,115.77,115.8,115.75,115.78,15517.0,115.77,115.8,115.75,115.78,15517.0
2016-06-01 13:45:00,115.76,115.81,115.73,115.77,36096.0,115.76,115.81,115.73,115.77,36096.0
2016-06-01 13:50:00,115.76,115.77,115.7,115.71,15838.0,115.76,115.77,115.7,115.71,15838.0
2016-06-01 13:55:00,115.72,115.72,115.68,115.68,28896.0,115.72,115.72,115.68,115.68,28896.0
2016-06-01 14:00:00,115.68,115.68,115.55,115.62,124145.0,115.68,115.68,115.55,115.62,124145.0
2016-06-01 14:05:00,115.64,115.64,115.59,115.62,18373.0,115.64,115.64,115.59,115.62,18373.0
2016-06-01 14:10:00,115.63,115.68,115.61,115.66,11798.0,115.63,115.68,115.61,115.66,11798.0
2016-06-01 14:15:00,115.66,115.71,115.64,115.71,37631.0,115.66,115.71,115.64,115.71,37631.0
2016-06-01 14:20:00,115.72,115.73,115.65,115.7,18209.0,115.72,115.73,115.65,115.7,18209.0
2016-06-01 14:25:00,115.7,115.74,115.67,115.72,28668.0,115.7,115.74,115.67,115.72,28668.0
2016-06-01 14:30:00,115.73,115.8,115.72,115.77,26122.0,115.73,115.8,115.72,115.77,26122.0
2016-06-01 14:35:00,115.75,115.75,115.71,115.72,12872.0,115.75,115.75,115.71,115.72,12872.0
2016-06-01 14:40:00,115.71,115.73,115.65,115.67,83900.0,115.71,115.73,115.65,115.67,83900.0
2016-06-01 14:45:00,115.66,115.68,115.63,115.66,23208.0,115.66,115.68,115.63,115.66,23208.0
2016-06-01 14:50:00,115.65,115.7,115.63,115.65,16293.0,115.65,115.7,115.63,115.65,16293.0
2016-06-01 14:55:00,115.65,115.68,115.63,115.65,105934.0,115.65,115.68,115.63,115.65,105934.0
2016-06-01 15:00:00,115.65,115.74,115.65,115.7,76297.0,115.65,115.74,115.65,115.7,76297.0
2016-06-01 15:05:00,115.72,115.73,115.69,115.71,84776.0,115.72,115.73,115.69,115.71,84776.0
2016-06-01 15:10:00,115.71,115.76,115.7,115.73,148346.0,115.71,115.76,115.7,115.73,148346.0
2016-06-01 15:15:00,115.73,115.73,115.68,115.7,73954.0,115.73,115.73,115.68,115.7,73954.0
2016-06-01 15:20:00,115.7,115.81,115.7,115.81,38353.0,115.7,115.81,115.7,115.81,38353.0
2016-06-01 15:25:00,115.79,115.84,115.78,115.81,101667.0,115.79,115.84,115.78,115.81,101667.0
2016-06-01 15:30:00,115.8,115.84,115.77,115.82,154905.0,115.8,115.84,115.77,115.82,154905.0
2016-06-01 15:35:00,115.82,115.87,115.75,115.84,392977.0,115.82,115.87,115.75,115.84,392977.0
2016-06-01 15:40:00,115.83,115.85,115.81,115.82,168405.0,115.83,115.85,115.81,115.82,168405.0
2016-06-01 15:45:00,115.82,115.89,115.82,115.89,843773.0,115.82,115.89,115.82,115.89,843773.0
2016-06-01 15:50:00,115.89,115.92,115.88,115.89,188414.0,115.89,115.92,115.88,115.89,188414.0
2016-06-01 15:55:00,115.9,115.97,115.89,115.94,356179.0,115.9,115.97,115.89,115.94,356179.0
2016-06-02 09:30:00,115.78,115.85,115.74,115.8,93111.0,115.78,115.85,115.74,115.8,93111.0
2016-06-02 09:35:00,115.81,115.87,115.67,115.69,94140.0,115.81,115.87,115.67,115.69,94140.0
2016-06-02 09:40:00,115.67,115.78,115.66,115.74,37000.0,115.67,115.78,115.66,115.74,37000.0
2016-06-02 09:45:00,115.73,115.9,115.73,115.87,92067.0,115.73,115.9,115.73,115.87,92067.0
2016-06-02 09:50:00,115.87,115.9,115.81,115.87,78951.0,115.87,115.9,115.81,115.87,78951.0
2016-06-02 09:55:00,115.87,115.93,115.85,115.88,113838.0,115.87,115.93,115.85,115.88,113838.0
2016-06-02 10:00:00,115.88,115.97,115.84,115.94,87425.0,115.88,115.97,115.84,115.94,87425.0
2016-06-02 10:05:00,115.96,115.97,115.89,115.92,59831.0,115.96,115.97,115.89,115.92,59831.0
2016-06-02 10:10:00,115.94,115.97,115.92,115.92,55024.0,115.94,115.97,115.92,115.92,55024.0
2016-06-02 10:15:00,115.94,115.96,115.88,115.91,27076.0,115.94,115.96,115.88,115.91,27076.0
2016-06-02 10:20:00,115.91,115.97,115.89,115.97,50983.0,115.91,115.97,115.89,115.97,50983.0
2016-06-02 10:25:00,115.96,115.97,115.88,115.88,29128.0,115.96,115.97,115.88,115.88,29128.0
2016-06-02 10:30:00,115.88,115.92,115.83,115.84,49565.0,115.88,115.92,115.83,115.84,49565.0
2016-06-02 10:35:00,115.83,115.84,115.71,115.77,119695.0,115.83,115.84,115.71,115.77,119695.0
2016-06-02 10:40:00,115.77,115.78,115.68,115.7,24623.0,115.77,115.78,115.68,115.7,24623.0
2016-06-02 10:45:00,115.73,115.81,115.72,115.76,39695.0,115.73,115.81,115.72,115.76,39695.0
2016-06-02 10:50:00,115.75,115.76,115.61,115.68,58513.0,115.75,115.76,115.61,115.68,58513.0
2016-06-02 10:55:00,115.7,115.7,115.63,115.66,25364.0,115.7,115.7,115.63,115.66,25364.0
2016-06-02 11:00:00,115.66,115.68,115.58,115.66,30652.0,115.66,115.68,115.58,115.66,30652.0
2016-06-02 11:05:00,115.67,115.69,115.59,115.62,27149.0,115.67,115.69,115.59,115.62,27149.0
2016-06-02 11:10:00,115.65,115.66,115.58,115.63,35546.0,115.65,115.66,115.58,115.63,35546.0
2016-06-02 11:15:00,115.65,115.74,115.63,115.73,108407.0,115.65,115.74,115.63,115.73,108407.0
2016-06-02 11:20:00,115.73,115.73,115.69,115.73,80474.0,115.73,115.73,115.69,115.73,80474.0
2016-06-02 11:25:00,115.74,115.78,115.69,115.77,47424.0,115.74,115.78,115.69,115.77,47424.0
2016-06-02 11:30:00,115.78,115.84,115.77,115.79,44992.0,115.78,115.84,115.77,115.79,44992.0
2016-06-02 11:35:00,115.81,115.82,115.75,115.75,15413.0,115.81,115.82,115.75,115.75,15413.0
2016-06-02 11:40:00,115.77,115.79,115.74,115.78,25858.0,115.77,115.79,115.74,115.78,25858.0
2016-06-02 11:45:00,115.78,115.81,115.75,115.75,33296.0,115.78,115.81,115.75,115.75,33296.0
2016-06-02 11:50:00,115.75,115.76,115.72,115.74,59880.0,115.75,115.76,115.72,115.74,59880.0
2016-06-02 11:55:00,115.74,115.82,115.74,115.79,100813.0,115.74,115.82,115.74,115.79,100813.0
2016-06-02 12:00:00,115.79,115.8,115.74,115.77,28886.0,115.79,115.8,115.74,115.77,28886.0
2016-06-02 12:05:00,115.77,115.82,115.76,115.81,43524.0,115.77,115.82,115.76,115.81,43524.0
2016-06-02 12:10:00,115.81,115.88,115.8,115.86,30128.0,115.81,115.88,115.8,115.86,30128.0
2016-06-02 12:15:00,115.86,115.89,115.84,115.85,24295.0,115.86,115.89,115.84,115.85,24295.0
2016-06-02 12:20:00,115.86,115.9,115.86,115.88,151521.0,115.86,115.9,115.86,115.88,151521.0
2016-06-02 12:25:00,115.89,115.91,115.85,115.87,51725.0,115.89,115.91,115.85,115.87,51725.0
2016-06-02 12:30:00,115.88,115.88,115.81,115.81,15909.0,115.88,115.88,115.81,115.81,15909.0
2016-06-02 12:35:00,115.82,115.83,115.76,115.76,34768.0,115.82,115.83,115.76,115.76,34768.0
2016-06-02 12:40:00,115.76,115.81,115.76,115.78,55317.0,115.76,115.81,115.76,115.78,55317.0
2016-06-02 12:45:00,115.77,115.78,115.73,115.75,95964.0,115.77,115.78,115.73,115.75,95964.0
2016-06-02 12:50:00,115.75,115.76,115.69,115.69,70607.0,115.75,115.76,115.69,115.69,70607.0
2016-06-02 12:55:00,115.69,115.71,115.65,115.7,23863.0,115.69,115.71,115.65,115.7,23863.0
2016-06-02 13:00:00,115.7,115.75,115.68,115.73,36914.0,115.7,115.75,115.68,115.73,36914.0
2016-06-02 13:05:00,115.73,115.74,115.65,115.66,58905.0,115.73,115.74,115.65,115.66,58905.0
2016-06-02 13:10:00,115.67,115.7,115.66,115.69,26645.0,115.67,115.7,115.66,115.69,26645.0
2016-06-02 13:15:00,115.68,115.73,115.66,115.7,48201.0,115.68,115.73,115.66,115.7,48201.0
2016-06-02 13:20:00,115.69,115.7,115.64,115.68,76086.0,115.69,115.7,115.64,115.68,76086.0
2016-06-02 13:25:00,115.68,115.71,115.64,115.65,28281.0,115.68,115.71,115.64,115.65,28281.0
2016-06-02 13:30:00,115.65,115.73,115.65,115.71,34058.0,115.65,115.73,115.65,115.71,34058.0
2016-06-02 13:35:00,115.71,115.74,115.7,115.7,39568.0,115.71,115.74,115.7,115.7,39568.0
2016-06-02 13:40:00,115.69,115.72,115.69,115.71,8291.0,115.69,115.72,115.69,115.71,8291.0
2016-06-02 13:45:00,115.72,115.73,115.7,115.73,18108.0,115.72,115.73,115.7,115.73,18108.0
2016-06-02 13:50:00,115.73,115.73,115.72,115.72,15729.0,115.73,115.73,115.72,115.72,15729.0
2016-06-02 13:55:00,115.73,115.74,115.72,115.73,9319.0,115.73,115.74,115.72,115.73,9319.0
2016-06-02 14:00:00,115.72,115.73,115.7,115.73,52239.0,115.72,115.73,115.7,115.73,52239.0
2016-06-02 14:05:00,115.73,115.73,115.71,115.71,10069.0,115.73,115.73,115.71,115.71,10069.0
2016-06-02 14:10:00,115.71,115.72,115.68,115.69,20015.0,115.71,115.72,115.68,115.69,20015.0
2016-06-02 14:15:00,115.7,115.7,115.65,115.66,42771.0,115.7,115.7,115.65,115.66,42771.0
2016-06-02 14:20:00,115.67,115.68,115.65,115.67,29271.0,115.67,115.68,115.65,115.67,29271.0
2016-06-02 14:25:00,115.67,115.67,115.63,115.63,26316.0,115.67,115.67,115.63,115.63,26316.0
2016-06-02 14:30:00,115.64,115.67,115.64,115.64,36848.0,115.64,115.67,115.64,115.64,36848.0
2016-06-02 14:35:00,115.64,115.72,115.64,115.71,37805.0,115.64,115.72,115.64,115.71,37805.0
2016-06-02 14:40:00,115.71,115.74,115.7,115.72,32122.0,115.71,115.74,115.7,115.72,32122.0
2016-06-02 14:45:00,115.71,115.72,115.7,115.72,48175.0,115.71,115.72,115.7,115.72,48175.0
2016-06-02 14:50:00,115.71,115.76,115.71,115.72,44116.0,115.71,115.76,115.71,115.72,44116.0
2016-06-02 14:55:00,115.71,115.71,115.67,115.7,42684.0,115.71,115.71,115.67,115.7,42684.0
2016-06-02 15:00:00,115.69,115.7,115.66,115.66,37492.0,115.69,115.7,115.66,115.66,37492.0
2016-06-02 15:05:00,115.66,115.69,115.65,115.68,32513.0,115.66,115.69,115.65,115.68,32513.0
2016-06-02 15:10:00,115.68,115.71,115.67,115.7,20307.0,115.68,115.71,115.67,115.7,20307.0
2016-06-02 15:15:00,115.7,115.74,115.69,115.73,40695.0,115.7,115.74,115.69,115.73,40695.0
2016-06-02 15:20:00,115.73,115.74,115.71,115.72,18379.0,115.73,115.74,115.71,115.72,18379.0
2016-06-02 15:25:00,115.71,115.73,115.71,115.72,21028.0,115.71,115.73,115.71,115.72,21028.0
2016-06-02 15:30:00,115.73,115.73,115.7,115.71,41868.0,115.73,115.73,115.7,115.71,41868.0
2016-06-02 15:35:00,115.71,115.72,115.69,115.7,21174.0,115.71,115.72,115.69,115.7,21174.0
2016-06-02 15:40:00,115.69,115.77,115.69,115.74,106327.0,115.69,115.77,115.69,115.74,106327.0
2016-06-02 15:45:00,115.74,115.76,115.71,115.75,36881.0,115.74,115.76,115.71,115.75,36881.0
2016-06-02 15:50:00,115.76,115.76,115.71,115.73,52449.0,115.76,115.76,115.71,115.73,52449.0
2016-06-02 15:55:00,115.72,115.73,115.66,115.68,143511.0,115.72,115.73,115.66,115.68,143511.0
2016-06-03 09:30:00,118.25,118.39,118.23,118.37,342721.0,118.25,118.39,118.23,118.37,342721.0
2016-06-03 09:35:00,118.38,118.49,118.32,118.4,444056.0,118.38,118.49,118.32,118.4,444056.0
2016-06-03 09:40:00,118.4,118.45,118.25,118.34,426784.0,118.4,118.45,118.25,118.34,426784.0
2016-06-03 09:45:00,118.35,118.44,118.32,118.42,349067.0,118.35,118.44,118.32,118.42,349067.0
2016-06-03 09:50:00,118.42,118.52,118.35,118.35,361642.0,118.42,118.52,118.35,118.35,361642.0
2016-06-03 09:55:00,118.36,118.44,118.35,118.43,231528.0,118.36,118.44,118.35,118.43,231528.0
2016-06-03 10:00:00,118.43,118.76,118.42,118.71,650411.0,118.43,118.76,118.42,118.71,650411.0
2016-06-03 10:05:00,118.72,118.77,118.57,118.64,419724.0,118.72,118.77,118.57,118.64,419724.0
2016-06-03 10:10:00,118.63,118.66,118.49,118.57,192463.0,118.63,118.66,118.49,118.57,192463.0
2016-06-03 10:15:00,118.58,118.67,118.56,118.66,225668.0,118.58,118.67,118.56,118.66,225668.0
2016-06-03 10:20:00,118.66,118.7,118.5,118.51,143817.0,118.66,118.7,118.5,118.51,143817.0
2016-06-03 10:25:00,118.5,118.6,118.5,118.55,81901.0,118.5,118.6,118.5,118.55,81901.0
2016-06-03 10:30:00,118.56,118.58,118.42,118.48,122375.0,118.56,118.58,118.42,118.48,122375.0
2016-06-03 10:35:00,118.48,118.51,118.41,118.51,159816.0,118.48,118.51,118.41,118.51,159816.0
2016-06-03 10:40:00,118.51,118.58,118.43,118.44,162318.0,118.51,118.58,118.43,118.44,162318.0
2016-06-03 10:45:00,118.45,118.46,118.29,118.36,218598.0,118.45,118.46,118.29,118.36,218598.0
2016-06-03 10:50:00,118.37,118.41,118.29,118.37,216418.0,118.37,118.41,118.29,118.37,216418.0
2016-06-03 10:55:00,118.37,118.43,118.35,118.4,98433.0,118.37,118.43,118.35,118.4,98433.0
2016-06-03 11:00:00,118.4,118.47,118.4,118.46,127461.0,118.4,118.47,118.4,118.46,127461.0
2016-06-03 11:05:00,118.46,118.53,118.42,118.46,139774.0,118.46,118.53,118.42,118.46,139774.0
2016-06-03 11:10:00,118.47,118.51,118.38,118.39,81390.0,118.47,118.51,118.38,118.39,81390.0
2016-06-03 11:15:00,118.38,118.42,118.33,118.38,223451.0,118.38,118.42,118.33,118.38,223451.0
2016-06-03 11:20:00,118.38,118.43,118.36,118.43,106188.0,118.38,118.43,118.36,118.43,106188.0
2016-06-03 11:25:00,118.41,118.54,118.4,118.49,234513.0,118.41,118.54,118.4,118.49,234513.0
2016-06-03 11:30:00,118.49,118.52,118.46,118.52,340697.0,118.49,118.52,118.46,118.52,340697.0
2016-06-03 11:35:00,118.52,118.54,118.46,118.46,107181.0,118.52,118.54,118.46,118.46,107181.0
2016-06-03 11:40:00,118.45,118.45,118.32,118.35,53894.0,118.45,118.45,118.32,118.35,53894.0
2016-06-03 11:45:00,118.35,118.41,118.3,118.37,130212.0,118.35,118.41,118.3,118.37,130212.0
2016-06-03 11:50:00,118.38,118.45,118.33,118.41,143474.0,118.38,118.45,118.33,118.41,143474.0
2016-06-03 11:55:00,118.42,118.47,118.37,118.4,110688.0,118.42,118.47,118.37,118.4,110688.0
2016-06-03 12:00:00,118.39,118.46,118.39,118.45,69102.0,118.39,118.46,118.39,118.45,69102.0
2016-06-03 12:05:00,118.44,118.45,118.4,118.41,68318.0,118.44,118.45,118.4,118.41,68318.0
2016-06-03 12:10:00,118.41,118.43,118.4,118.43,71218.0,118.41,118.43,118.4,118.43,71218.0
2016-06-03 12:15:00,118.43,118.43,118.35,118.38,43094.0,118.43,118.43,118.35,118.38,43094.0
2016-06-03 12:20:00,118.39,118.4,118.34,118.37,65208.0,118.39,118.4,118.34,118.37,65208.0
2016-06-03 12:25:00,118.36,118.49,118.36,118.45,121558.0,118.36,118.49,118.36,118.45,121558.0
2016-06-03 12:30:00,118.46,118.52,118.43,118.5,92934.0,118.46,118.52,118.43,118.5,92934.0
2016-06-03 12:35:00,118.5,118.56,118.4,118.4,99693.0,118.5,118.56,118.4,118.4,99693.0
2016-06-03 12:40:00,118.41,118.42,118.39,118.41,18483.0,118.41,118.42,118.39,118.41,18483.0
2016-06-03 12:45:00,118.41,118.41,118.35,118.38,45334.0,118.41,118.41,118.35,118.38,45334.0
2016-06-03 12:50:00,118.39,118.42,118.33,118.37,38308.0,118.39,118.42,118.33,118.37,38308.0
2016-06-03 12:55:00,118.38,118.41,118.34,118.4,27142.0,118.38,118.41,118.34,118.4,27142.0
2016-06-03 13:00:00,118.4,118.47,118.39,118.43,37085.0,118.4,118.47,118.39,118.43,37085.0
2016-06-03 13:05:00,118.43,118.44,118.39,118.43,71671.0,118.43,118.44,118.39,118.43,71671.0
2016-06-03 13:10:00,118.43,118.45,118.4,118.4,75234.0,118.43,118.45,118.4,118.4,75234.0
2016-06-03 13:15:00,118.41,118.44,118.39,118.43,55428.0,118.41,118.44,118.39,118.43,55428.0
2016-06-03 13:20:00,118.42,118.45,118.4,118.43,41556.0,118.42,118.45,118.4,118.43,41556.0
2016-06-03 13:25:00,118.42,118.51,118.41,118.51,44548.0,118.42,118.51,118.41,118.51,44548.0
2016-06-03 13:30:00,118.5,118.5,118.44,118.47,48843.0,118.5,118.5,118.44,118.47,48843.0
2016-06-03 13:35:00,118.46,118.48,118.4,118.46,104748.0,118.46,118.48,118.4,118.46,104748.0
2016-06-03 13:40:00,118.46,118.5,118.42,118.49,29623.0,118.46,118.5,118.42,118.49,29623.0
2016-06-03 13:45:00,118.49,118.52,118.47,118.51,42521.0,118.49,118.52,118.47,118.51,42521.0
2016-06-03 13:50:00,118.51,118.59,118.49,118.53,74019.0,118.51,118.59,118.49,118.53,74019.0
2016-06-03 13:55:00,118.53,118.56,118.51,118.54,31335.0,118.53,118.56,118.51,118.54,31335.0
2016-06-03 14:00:00,118.54,118.58,118.54,118.55,35347.0,118.54,118.58,118.54,118.55,35347.0
2016-06-03 14:05:00,118.56,118.58,118.53,118.58,26438.0,118.56,118.58,118.53,118.58,26438.0
2016-06-03 14:10:00,118.59,118.6,118.49,118.5,24272.0,118.59,118.6,118.49,118.5,24272.0
2016-06-03 14:15:00,118.5,118.55,118.49,118.54,73864.0,118.5,118.55,118.49,118.54,73864.0
2016-06-03 14:20:00,118.54,118.6,118.54,118.58,32286.0,118.54,118.6,118.54,118.58,32286.0
2016-06-03 14:25:00,118.59,118.63,118.53,118.55,123758.0,118.59,118.63,118.53,118.55,123758.0
2016-06-03 14:30:00,118.56,118.59,118.55,118.57,53739.0,118.56,118.59,118.55,118.57,53739.0
2016-06-03 14:35:00,118.58,118.59,118.53,118.55,56736.0,118.58,118.59,118.53,118.55,56736.0
2016-06-03 14:40:00,118.55,118.6,118.54,118.58,152930.0,118.55,118.6,118.54,118.58,152930.0
2016-06-03 14:45:00,118.58,118.63,118.56,118.6,47459.0,118.58,118.63,118.56,118.6,47459.0
2016-06-03 14:50:00,118.6,118.63,118.58,118.63,41485.0,118.6,118.63,118.58,118.63,41485.0
2016-06-03 14:55:00,118.63,118.67,118.59,118.62,54988.0,118.63,118.67,118.59,118.62,54988.0
2016-06-03 15:00:00,118.61,118.62,118.57,118.59,53166.0,118.61,118.62,118.57,118.59,53166.0
2016-06-03 15:05:00,118.59,118.6,118.54,118.56,74095.0,118.59,118.6,118.54,118.56,74095.0
2016-06-03 15:10:00,118.56,118.59,118.56,118.58,61333.0,118.56,118.59,118.56,118.58,61333.0
2016-06-03 15:15:00,118.58,118.6,118.56,118.6,44669.0,118.58,118.6,118.56,118.6,44669.0
2016-06-03 15:20:00,118.6,118.62,118.58,118.61,73332.0,118.6,118.62,118.58,118.61,73332.0
2016-06-03 15:25:00,118.62,118.68,118.61,118.68,204680.0,118.62,118.68,118.61,118.68,204680.0
2016-06-03 15:30:00,118.68,118.71,118.64,118.68,119445.0,118.68,118.71,118.64,118.68,119445.0
2016-06-03 15:35:00,118.68,118.72,118.67,118.68,184849.0,118.68,118.72,118.67,118.68,184849.0
2016-06-03 15:40:00,118.69,118.73,118.68,118.71,88971.0,118.69,118.73,118.68,118.71,88971.0
2016-06-03 15:45:00,118.72,118.76,118.71,118.76,116274.0,118.72,118.76,118.71,118.76,116274.0
2016-06-03 15:50:00,118.75,118.8,118.74,118.79,271211.0,118.75,118.8,118.74,118.79,271211.0
2016-06-03 15:55:00,118.78,118.89,118.77,118.85,800257.0,118.78,118.89,118.77,118.85,800257.0
2016-06-06 09:30:00,118.89,118.94,118.81,118.85,145275.0,118.89,118.94,118.81,118.85,145275.0
2016-06-06 09:35:00,118.85,118.86,118.76,118.78,101571.0,118.85,118.86,118.76,118.78,101571.0
2016-06-06 09:40:00,118.78,118.88,118.78,118.88,66332.0,118.78,118.88,118.78,118.88,66332.0
2016-06-06 09:45:00,118.88,118.89,118.74,118.79,307655.0,118.88,118.89,118.74,118.79,307655.0
2016-06-06 09:50:00,118.78,118.8,118.73,118.73,71274.0,118.78,118.8,118.73,118.73,71274.0
2016-06-06 09:55:00,118.73,118.87,118.72,118.87,59488.0,118.73,118.87,118.72,118.87,59488.0
2016-06-06 10:00:00,118.87,118.89,118.81,118.84,166902.0,118.87,118.89,118.81,118.84,166902.0
2016-06-06 10:05:00,118.83,118.85,118.76,118.78,87955.0,118.83,118.85,118.76,118.78,87955.0
2016-06-06 10:10:00,118.78,118.79,118.7,118.72,50184.0,118.78,118.79,118.7,118.72,50184.0
2016-06-06 10:15:00,118.71,118.78,118.7,118.78,23477.0,118.71,118.78,118.7,118.78,23477.0
2016-06-06 10:20:00,118.78,118.81,118.75,118.78,27593.0,118.78,118.81,118.75,118.78,27593.0
2016-06-06 10:25:00,118.76,118.79,118.69,118.77,99295.0,118.76,118.79,118.69,118.77,99295.0
2016-06-06 10:30:00,118.77,118.79,118.75,118.75,40328.0,118.77,118.79,118.75,118.75,40328.0
2016-06-06 10:35:00,118.74,118.75,118.66,118.67,26564.0,118.74,118.75,118.66,118.67,26564.0
2016-06-06 10:40:00,118.67,118.79,118.67,118.78,36911.0,118.67,118.79,118.67,118.78,36911.0
2016-06-06 10:45:00,118.78,118.86,118.76,118.86,66194.0,118.78,118.86,118.76,118.86,66194.0
2016-06-06 10:50:00,118.84,118.92,118.84,118.91,41332.0,118.84,118.92,118.84,118.91,41332.0
2016-06-06 10:55:00,118.91,118.98,118.88,118.96,44192.0,118.91,118.98,118.88,118.96,44192.0
2016-06-06 11:00:00,118.96,119.16,118.93,119.1,152451.0,118.96,119.16,118.93,119.1,152451.0
2016-06-06 11:05:00,119.08,119.11,118.96,118.99,63564.0,119.08,119.11,118.96,118.99,63564.0
2016-06-06 11:10:00,118.99,119.03,118.96,118.98,39452.0,118.99,119.03,118.96,118.98,39452.0
2016-06-06 11:15:00,118.98,119.06,118.97,119.05,48720.0,118.98,119.06,118.97,119.05,48720.0
2016-06-06 11:20:00,119.06,119.12,119.02,119.05,39166.0,119.06,119.12,119.02,119.05,39166.0
2016-06-06 11:25:00,119.06,119.17,119.06,119.11,54897.0,119.06,119.17,119.06,119.11,54897.0
2016-06-06 11:30:00,119.11,119.12,119.04,119.09,53209.0,119.11,119.12,119.04,119.09,53209.0
2016-06-06 11:35:00,119.09,119.11,119.02,119.02,16540.0,119.09,119.11,119.02,119.02,16540.0
2016-06-06 11:40:00,119.02,119.04,118.97,118.98,31210.0,119.02,119.04,118.97,118.98,31210.0
2016-06-06 11:45:00,118.99,119.01,118.98,119.0,14391.0,118.99,119.01,118.98,119.0,14391.0
2016-06-06 11:50:00,119.0,119.03,118.96,119.02,99996.0,119.0,119.03,118.96,119.02,99996.0
2016-06-06 11:55:00,119.02,119.03,118.99,118.99,61606.0,119.02,119.03,118.99,118.99,61606.0
2016-06-06 12:00:00,119.01,119.03,118.94,118.95,69698.0,119.01,119.03,118.94,118.95,69698.0
2016-06-06 12:05:00,118.94,118.96,118.91,118.94,63936.0,118.94,118.96,118.91,118.94,63936.0
2016-06-06 12:10:00,118.94,118.97,118.92,118.95,28807.0,118.94,118.97,118.92,118.95,28807.0
2016-06-06 12:15:00,118.95,118.96,118.89,118.93,30699.0,118.95,118.96,118.89,118.93,30699.0
2016-06-06 12:20:00,118.94,118.94,118.83,118.87,73001.0,118.94,118.94,118.83,118.87,73001.0
2016-06-06 12:25:00,118.88,118.88,118.79,118.8,188891.0,118.88,118.88,118.79,118.8,188891.0
2016-06-06 12:30:00,118.8,118.83,118.45,118.72,1144440.0,118.8,118.83,118.45,118.72,1144440.0
2016-06-06 12:35:00,118.72,118.97,118.67,118.69,673071.0,118.72,118.97,118.67,118.69,673071.0
2016-06-06 12:40:00,118.69,118.81,118.68,118.77,200507.0,118.69,118.81,118.68,118.77,200507.0
2016-06-06 12:45:00,118.77,118.78,118.49,118.67,265385.0,118.77,118.78,118.49,118.67,265385.0
2016-06-06 12:50:00,118.68,119.04,118.66,119.02,305823.0,118.68,119.04,118.66,119.02,305823.0
2016-06-06 12:55:00,119.02,119.12,118.94,118.98,258856.0,119.02,119.12,118.94,118.98,258856.0
2016-06-06 13:00:00,119.0,119.16,118.96,119.05,80190.0,119.0,119.16,118.96,119.05,80190.0
2016-06-06 13:05:00,119.05,119.06,118.91,118.94,67438.0,119.05,119.06,118.91,118.94,67438.0
2016-06-06 13:10:00,118.95,118.97,118.91,118.96,179752.0,118.95,118.97,118.91,118.96,179752.0
2016-06-06 13:15:00,118.96,119.04,118.8,118.87,203616.0,118.96,119.04,118.8,118.87,203616.0
2016-06-06 13:20:00,118.88,118.91,118.81,118.84,32012.0,118.88,118.91,118.81,118.84,32012.0
2016-06-06 13:25:00,118.88,118.92,118.83,118.92,22760.0,118.88,118.92,118.83,118.92,22760.0
2016-06-06 13:30:00,118.91,118.97,118.88,118.95,36186.0,118.91,118.97,118.88,118.95,36186.0
2016-06-06 13:35:00,118.96,118.96,118.88,118.95,36796.0,118.96,118.96,118.88,118.95,36796.0
2016-06-06 13:40:00,118.96,118.98,118.91,118.91,15179.0,118.96,118.98,118.91,118.91,15179.0
2016-06-06 13:45:00,118.91,118.92,118.82,118.89,34570.0,118.91,118.92,118.82,118.89,34570.0
2016-06-06 13:50:00,118.89,118.93,118.86,118.92,39076.0,118.89,118.93,118.86,118.92,39076.0
2016-06-06 13:55:00,118.91,118.95,118.82,118.83,23369.0,118.91,118.95,118.82,118.83,23369.0
2016-06-06 14:00:00,118.82,118.83,118.75,118.76,31154.0,118.82,118.83,118.75,118.76,31154.0
2016-06-06 14:05:00,118.76,118.88,118.76,118.85,37475.0,118.76,118.88,118.76,118.85,37475.0
2016-06-06 14:10:00,118.84,118.89,118.84,118.86,32328.0,118.84,118.89,118.84,118.86,32328.0
2016-06-06 14:15:00,118.86,118.86,118.79,118.84,38522.0,118.86,118.86,118.79,118.84,38522.0
2016-06-06 14:20:00,118.84,118.86,118.81,118.86,28344.0,118.84,118.86,118.81,118.86,28344.0
2016-06-06 14:25:00,118.86,118.9,118.84,118.89,20830.0,118.86,118.9,118.84,118.89,20830.0
2016-06-06 14:30:00,118.89,118.94,118.87,118.9,31692.0,118.89,118.94,118.87,118.9,31692.0
2016-06-06 14:35:00,118.89,118.9,118.83,118.88,15167.0,118.89,118.9,118.83,118.88,15167.0
2016-06-06 14:40:00,118.89,118.9,118.86,118.89,12530.0,118.89,118.9,118.86,118.89,12530.0
2016-06-06 14:45:00,118.89,118.91,118.87,118.9,17520.0,118.89,118.91,118.87,118.9,17520.0
2016-06-06 14:50:00,118.9,118.91,118.85,118.9,23703.0,118.9,118.91,118.85,118.9,23703.0
2016-06-06 14:55:00,118.9,118.97,118.89,118.96,47900.0,118.9,118.97,118.89,118.96,47900.0
2016-06-06 15:00:00,118.95,118.95,118.9,118.91,21603.0,118.95,118.95,118.9,118.91,21603.0
2016-06-06 15:05:00,118.92,118.92,118.89,118.91,28154.0,118.92,118.92,118.89,118.91,28154.0
2016-06-06 15:10:00,118.91,118.99,118.91,118.99,129761.0,118.91,118.99,118.91,118.99,129761.0
2016-06-06 15:15:00,118.99,119.05,118.97,119.0,218860.0,118.99,119.05,118.97,119.0,218860.0
2016-06-06 15:20:00,119.01,119.03,118.99,119.02,69126.0,119.01,119.03,118.99,119.02,69126.0
2016-06-06 15:25:00,119.02,119.02,118.96,118.97,64596.0,119.02,119.02,118.96,118.97,64596.0
2016-06-06 15:30:00,118.97,118.97,118.93,118.95,58224.0,118.97,118.97,118.93,118.95,58224.0
2016-06-06 15:35:00,118.95,118.97,118.92,118.97,36604.0,118.95,118.97,118.92,118.97,36604.0
2016-06-06 15:40:00,118.97,119.0,118.96,118.99,87586.0,118.97,119.0,118.96,118.99,87586.0
2016-06-06 15:45:00,118.98,119.05,118.98,118.99,131129.0,118.98,119.05,118.98,118.99,131129.0
2016-06-06 15:50:00,118.98,119.0,118.97,118.99,167530.0,118.98,119.0,118.97,118.99,167530.0
2016-06-06 15:55:00,119.0,119.05,118.93,118.93,578800.0,119.0,119.05,118.93,118.93,578800.0
2016-06-07 09:30:00,118.5,118.52,118.41,118.41,87640.0,118.5,118.52,118.41,118.41,87640.0
2016-06-07 09:35:00,118.42,118.51,118.42,118.46,64678.0,118.42,118.51,118.42,118.46,64678.0
2016-06-07 09:40:00,118.47,118.6,118.46,118.55,51108.0,118.47,118.6,118.46,118.55,51108.0
2016-06-07 09:45:00,118.55,118.55,118.49,118.49,25210.0,118.55,118.55,118.49,118.49,25210.0
2016-06-07 09:50:00,118.5,118.58,118.48,118.56,53301.0,118.5,118.58,118.48,118.56,53301.0
2016-06-07 09:55:00,118.56,118.61,118.53,118.56,56907.0,118.56,118.61,118.53,118.56,56907.0
2016-06-07 10:00:00,118.54,118.57,118.5,118.52,140894.0,118.54,118.57,118.5,118.52,140894.0
2016-06-07 10:05:00,118.53,118.54,118.5,118.54,41392.0,118.53,118.54,118.5,118.54,41392.0
2016-06-07 10:10:00,118.55,118.58,118.52,118.53,51233.0,118.55,118.58,118.52,118.53,51233.0
2016-06-07 10:15:00,118.53,118.61,118.51,118.59,32822.0,118.53,118.61,118.51,118.59,32822.0
2016-06-07 10:20:00,118.6,118.69,118.56,118.57,103536.0,118.6,118.69,118.56,118.57,103536.0
2016-06-07 10:25:00,118.56,118.58,118.49,118.54,76474.0,118.56,118.58,118.49,118.54,76474.0
2016-06-07 10:30:00,118.54,118.59,118.52,118.54,34564.0,118.54,118.59,118.52,118.54,34564.0
2016-06-07 10:35:00,118.55,118.61,118.53,118.58,19455.0,118.55,118.61,118.53,118.58,19455.0
2016-06-07 10:40:00,118.59,118.63,118.55,118.55,23318.0,118.59,118.63,118.55,118.55,23318.0
2016-06-07 10:45:00,118.55,118.55,118.49,118.53,39501.0,118.55,118.55,118.49,118.53,39501.0
2016-06-07 10:50:00,118.53,118.57,118.52,118.55,19565.0,118.53,118.57,118.52,118.55,19565.0
2016-06-07 10:55:00,118.54,118.6,118.54,118.56,21312.0,118.54,118.6,118.54,118.56,21312.0
2016-06-07 11:00:00,118.57,118.59,118.5,118.52,42932.0,118.57,118.59,118.5,118.52,42932.0
2016-06-07 11:05:00,118.52,118.53,118.44,118.51,49390.0,118.52,118.53,118.44,118.51,49390.0
2016-06-07 11:10:00,118.52,118.55,118.5,118.54,51066.0,118.52,118.55,118.5,118.54,51066.0
2016-06-07 11:15:00,118.53,118.55,118.49,118.51,24876.0,118.53,118.55,118.49,118.51,24876.0
2016-06-07 11:20:00,118.51,118.58,118.48,118.56,14737.0,118.51,118.58,118.48,118.56,14737.0
2016-06-07 11:25:00,118.58,118.62,118.53,118.62,65267.0,118.58,118.62,118.53,118.62,65267.0
2016-06-07 11:30:00,118.61,118.66,118.59,118.66,20297.0,118.61,118.66,118.59,118.66,20297.0
2016-06-07 11:35:00,118.67,118.69,118.63,118.64,15254.0,118.67,118.69,118.63,118.64,15254.0
2016-06-07 11:40:00,118.62,118.63,118.59,118.59,19076.0,118.62,118.63,118.59,118.59,19076.0
2016-06-07 11:45:00,118.59,118.65,118.59,118.62,7806.0,118.59,118.65,118.59,118.62,7806.0
2016-06-07 11:50:00,118.62,118.66,118.61,118.65,15268.0,118.62,118.66,118.61,118.65,15268.0
2016-06-07 11:55:00,118.64,118.64,118.55,118.55,64792.0,118.64,118.64,118.55,118.55,64792.0
2016-06-07 12:00:00,118.55,118.62,118.55,118.61,151950.0,118.55,118.62,118.55,118.61,151950.0
2016-06-07 12:05:00,118.62,118.67,118.62,118.64,19959.0,118.62,118.67,118.62,118.64,19959.0
2016-06-07 12:10:00,118.64,118.65,118.62,118.64,10503.0,118.64,118.65,118.62,118.64,10503.0
2016-06-07 12:15:00,118.63,118.7,118.63,118.7,20303.0,118.63,118.7,118.63,118.7,20303.0
2016-06-07 12:20:00,118.71,118.74,118.69,118.74,37067.0,118.71,118.74,118.69,118.74,37067.0
2016-06-07 12:25:00,118.74,118.81,118.72,118.8,78466.0,118.74,118.81,118.72,118.8,78466.0
2016-06-07 12:30:00,118.79,118.83,118.75,118.83,52679.0,118.79,118.83,118.75,118.83,52679.0
2016-06-07 12:35:00,118.82,118.84,118.76,118.76,67024.0,118.82,118.84,118.76,118.76,67024.0
2016-06-07 12:40:00,118.75,118.77,118.73,118.73,73274.0,118.75,118.77,118.73,118.73,73274.0
2016-06-07 12:45:00,118.72,118.75,118.71,118.74,86864.0,118.72,118.75,118.71,118.74,86864.0
2016-06-07 12:50:00,118.74,118.76,118.72,118.73,14451.0,118.74,118.76,118.72,118.73,14451.0
2016-06-07 12:55:00,118.73,118.74,118.68,118.72,42791.0,118.73,118.74,118.68,118.72,42791.0
2016-06-07 13:00:00,118.72,118.73,118.67,118.7,34547.0,118.72,118.73,118.67,118.7,34547.0
2016-06-07 13:05:00,118.7,118.71,118.67,118.71,22641.0,118.7,118.71,118.67,118.71,22641.0
2016-06-07 13:10:00,118.71,118.74,118.69,118.71,30918.0,118.71,118.74,118.69,118.71,30918.0
2016-06-07 13:15:00,118.72,118.73,118.7,118.73,4513.0,118.72,118.73,118.7,118.73,4513.0
2016-06-07 13:20:00,118.72,118.77,118.7,118.73,52595.0,118.72,118.77,118.7,118.73,52595.0
2016-06-07 13:25:00,118.74,118.89,118.73,118.87,47848.0,118.74,118.89,118.73,118.87,47848.0
2016-06-07 13:30:00,118.87,118.88,118.84,118.85,12971.0,118.87,118.88,118.84,118.85,12971.0
2016-06-07 13:35:00,118.84,118.88,118.84,118.88,6764.0,118.84,118.88,118.84,118.88,6764.0
2016-06-07 13:40:00,118.88,118.88,118.85,118.87,8178.0,118.88,118.88,118.85,118.87,8178.0
2016-06-07 13:45:00,118.87,118.89,118.86,118.88,36615.0,118.87,118.89,118.86,118.88,36615.0
2016-06-07 13:50:00,118.88,118.9,118.87,118.88,54188.0,118.88,118.9,118.87,118.88,54188.0
2016-06-07 13:55:00,118.89,118.92,118.88,118.91,29140.0,118.89,118.92,118.88,118.91,29140.0
2016-06-07 14:00:00,118.92,118.94,118.88,118.89,56847.0,118.92,118.94,118.88,118.89,56847.0
2016-06-07 14:05:00,118.87,118.92,118.87,118.92,17734.0,118.87,118.92,118.87,118.92,17734.0
2016-06-07 14:10:00,118.91,118.93,118.89,118.92,75155.0,118.91,118.93,118.89,118.92,75155.0
2016-06-07 14:15:00,118.93,118.97,118.92,118.96,51764.0,118.93,118.97,118.92,118.96,51764.0
2016-06-07 14:20:00,118.95,118.99,118.95,118.96,10452.0,118.95,118.99,118.95,118.96,10452.0
2016-06-07 14:25:00,118.96,119.0,118.96,118.98,7530.0,118.96,119.0,118.96,118.98,7530.0
2016-06-07 14:30:00,118.98,119.0,118.97,118.99,24006.0,118.98,119.0,118.97,118.99,24006.0
2016-06-07 14:35:00,118.99,119.02,118.99,119.02,52667.0,118.99,119.02,118.99,119.02,52667.0
2016-06-07 14:40:00,119.01,119.02,118.96,118.96,44988.0,119.01,119.02,118.96,118.96,44988.0
2016-06-07 14:45:00,118.96,118.97,118.87,118.87,156159.0,118.96,118.97,118.87,118.87,156159.0
2016-06-07 14:50:00,118.86,118.87,118.74,118.77,201113.0,118.86,118.87,118.74,118.77,201113.0
2016-06-07 14:55:00,118.78,118.85,118.76,118.85,190750.0,118.78,118.85,118.76,118.85,190750.0
2016-06-07 15:00:00,118.84,118.86,118.75,118.76,44048.0,118.84,118.86,118.75,118.76,44048.0
2016-06-07 15:05:00,118.76,118.8,118.73,118.8,46524.0,118.76,118.8,118.73,118.8,46524.0
2016-06-07 15:10:00,118.79,118.81,118.78,118.81,28009.0,118.79,118.81,118.78,118.81,28009.0
2016-06-07 15:15:00,118.8,118.83,118.8,118.81,13196.0,118.8,118.83,118.8,118.81,13196.0
2016-06-07 15:20:00,118.81,118.84,118.78,118.83,41500.0,118.81,118.84,118.78,118.83,41500.0
2016-06-07 15:25:00,118.84,118.85,118.82,118.82,46268.0,118.84,118.85,118.82,118.82,46268.0
2016-06-07 15:30:00,118.83,118.83,118.76,118.78,29536.0,118.83,118.83,118.76,118.78,29536.0
2016-06-07 15:35:00,118.77,118.86,118.76,118.85,47244.0,118.77,118.86,118.76,118.85,47244.0
2016-06-07 15:40:00,118.85,118.89,118.85,118.89,21224.0,118.85,118.89,118.85,118.89,21224.0
2016-06-07 15:45:00,118.88,118.93,118.87,118.92,77898.0,118.88,118.93,118.87,118.92,77898.0
2016-06-07 15:50:00,118.91,118.91,118.87,118.87,74048.0,118.91,118.91,118.87,118.87,74048.0
2016-06-07 15:55:00,118.88,118.91,118.8,118.81,250408.0,118.88,118.91,118.8,118.81,250408.0
2016-06-08 09:30:00,120.3,120.62,120.29,120.55,698010.0,120.3,120.62,120.29,120.55,698010.0
2016-06-08 09:35:00,120.54,120.57,120.44,120.5,273388.0,120.54,120.57,120.44,120.5,273388.0
2016-06-08 09:40:00,120.5,120.63,120.5,120.55,172938.0,120.5,120.63,120.5,120.55,172938.0
2016-06-08 09:45:00,120.55,120.59,120.49,120.52,142377.0,120.55,120.59,120.49,120.52,142377.0
2016-06-08 09:50:00,120.53,120.71,120.52,120.7,219342.0,120.53,120.71,120.52,120.7,219342.0
2016-06-08 09:55:00,120.7,120.78,120.64,120.65,367287.0,120.7,120.78,120.64,120.65,367287.0
2016-06-08 10:00:00,120.65,120.67,120.54,120.59,224955.0,120.65,120.67,120.54,120.59,224955.0
2016-06-08 10:05:00,120.58,120.62,120.51,120.51,109789.0,120.58,120.62,120.51,120.51,109789.0
2016-06-08 10:10:00,120.51,120.57,120.32,120.39,255918.0,120.51,120.57,120.32,120.39,255918.0
2016-06-08 10:15:00,120.39,120.48,120.38,120.44,293936.0,120.39,120.48,120.38,120.44,293936.0
2016-06-08 10:20:00,120.43,120.43,120.34,120.41,360266.0,120.43,120.43,120.34,120.41,360266.0
2016-06-08 10:25:00,120.41,120.45,120.34,120.4,119508.0,120.41,120.45,120.34,120.4,119508.0
2016-06-08 10:30:00,120.39,120.44,120.33,120.44,98168.0,120.39,120.44,120.33,120.44,98168.0
2016-06-08 10:35:00,120.42,120.45,120.26,120.31,160001.0,120.42,120.45,120.26,120.31,160001.0
2016-06-08 10:40:00,120.31,120.42,120.25,120.42,77182.0,120.31,120.42,120.25,120.42,77182.0
2016-06-08 10:45:00,120.43,120.51,120.42,120.43,111100.0,120.43,120.51,120.42,120.43,111100.0
2016-06-08 10:50:00,120.43,120.52,120.43,120.45,62397.0,120.43,120.52,120.43,120.45,62397.0
2016-06-08 10:55:00,120.46,120.52,120.43,120.45,84040.0,120.46,120.52,120.43,120.45,84040.0
2016-06-08 11:00:00,120.46,120.46,120.37,120.37,43458.0,120.46,120.46,120.37,120.37,43458.0
2016-06-08 11:05:00,120.37,120.39,120.27,120.28,99573.0,120.37,120.39,120.27,120.28,99573.0
2016-06-08 11:10:00,120.27,120.32,120.23,120.32,93699.0,120.27,120.32,120.23,120.32,93699.0
2016-06-08 11:15:00,120.32,120.43,120.29,120.41,128281.0,120.32,120.43,120.29,120.41,128281.0
2016-06-08 11:20:00,120.42,120.5,120.39,120.47,244593.0,120.42,120.5,120.39,120.47,244593.0
2016-06-08 11:25:00,120.47,120.59,120.44,120.57,78893.0,120.47,120.59,120.44,120.57,78893.0
2016-06-08 11:30:00,120.58,120.59,120.48,120.48,97274.0,120.58,120.59,120.48,120.48,97274.0
2016-06-08 11:35:00,120.49,120.52,120.44,120.49,119721.0,120.49,120.52,120.44,120.49,119721.0
2016-06-08 11:40:00,120.49,120.55,120.48,120.54,121468.0,120.49,120.55,120.48,120.54,121468.0
2016-06-08 11:45:00,120.53,120.54,120.46,120.5,58246.0,120.53,120.54,120.46,120.5,58246.0
2016-06-08 11:50:00,120.51,120.54,120.5,120.51,150389.0,120.51,120.54,120.5,120.51,150389.0
2016-06-08 11:55:00,120.51,120.52,120.45,120.48,108240.0,120.51,120.52,120.45,120.48,108240.0
2016-06-08 12:00:00,120.48,120.49,120.38,120.41,155094.0,120.48,120.49,120.38,120.41,155094.0
2016-06-08 12:05:00,120.41,120.48,120.41,120.47,60605.0,120.41,120.48,120.41,120.47,60605.0
2016-06-08 12:10:00,120.48,120.51,120.43,120.46,116626.0,120.48,120.51,120.43,120.46,116626.0
2016-06-08 12:15:00,120.47,120.47,120.42,120.44,8601.0,120.47,120.47,120.42,120.44,8601.0
2016-06-08 12:20:00,120.45,120.49,120.44,120.46,27637.0,120.45,120.49,120.44,120.46,27637.0
2016-06-08 12:25:00,120.47,120.48,120.4,120.4,183630.0,120.47,120.48,120.4,120.4,183630.0
2016-06-08 12:30:00,120.41,120.42,120.37,120.39,22347.0,120.41,120.42,120.37,120.39,22347.0
2016-06-08 12:35:00,120.4,120.45,120.39,120.42,28608.0,120.4,120.45,120.39,120.42,28608.0
2016-06-08 12:40:00,120.43,120.45,120.39,120.39,24947.0,120.43,120.45,120.39,120.39,24947.0
2016-06-08 12:45:00,120.39,120.4,120.33,120.35,29604.0,120.39,120.4,120.33,120.35,29604.0
2016-06-08 12:50:00,120.36,120.39,120.35,120.37,17989.0,120.36,120.39,120.35,120.37,17989.0
2016-06-08 12:55:00,120.37,120.38,120.35,120.37,23817.0,120.37,120.38,120.35,120.37,23817.0
2016-06-08 13:00:00,120.36,120.41,120.35,120.4,32874.0,120.36,120.41,120.35,120.4,32874.0
2016-06-08 13:05:00,120.39,120.43,120.38,120.43,23088.0,120.39,120.43,120.38,120.43,23088.0
2016-06-08 13:10:00,120.43,120.45,120.37,120.4,24562.0,120.43,120.45,120.37,120.4,24562.0
2016-06-08 13:15:00,120.4,120.4,120.27,120.27,52122.0,120.4,120.4,120.27,120.27,52122.0
2016-06-08 13:20:00,120.27,120.34,120.25,120.33,53493.0,120.27,120.34,120.25,120.33,53493.0
2016-06-08 13:25:00,120.34,120.36,120.31,120.31,45383.0,120.34,120.36,120.31,120.31,45383.0
2016-06-08 13:30:00,120.3,120.33,120.28,120.29,42278.0,120.3,120.33,120.28,120.29,42278.0
2016-06-08 13:35:00,120.3,120.32,120.27,120.29,21492.0,120.3,120.32,120.27,120.29,21492.0
2016-06-08 13:40:00,120.29,120.42,120.29,120.39,26562.0,120.29,120.42,120.29,120.39,26562.0
2016-06-08 13:45:00,120.37,120.45,120.36,120.43,22933.0,120.37,120.45,120.36,120.43,22933.0
2016-06-08 13:50:00,120.43,120.51,120.43,120.49,35552.0,120.43,120.51,120.43,120.49,35552.0
2016-06-08 13:55:00,120.5,120.53,120.47,120.51,52771.0,120.5,120.53,120.47,120.51,52771.0
2016-06-08 14:00:00,120.51,120.51,120.43,120.43,26006.0,120.51,120.51,120.43,120.43,26006.0
2016-06-08 14:05:00,120.43,120.45,120.35,120.39,90748.0,120.43,120.45,120.35,120.39,90748.0
2016-06-08 14:10:00,120.37,120.41,120.32,120.38,92465.0,120.37,120.41,120.32,120.38,92465.0
2016-06-08 14:15:00,120.38,120.43,120.37,120.4,105854.0,120.38,120.43,120.37,120.4,105854.0
2016-06-08 14:20:00,120.4,120.43,120.36,120.37,151374.0,120.4,120.43,120.36,120.37,151374.0
2016-06-08 14:25:00,120.37,120.42,120.37,120.42,34698.0,120.37,120.42,120.37,120.42,34698.0
2016-06-08 14:30:00,120.41,120.44,120.41,120.43,25203.0,120.41,120.44,120.41,120.43,25203.0
2016-06-08 14:35:00,120.42,120.43,120.41,120.43,29286.0,120.42,120.43,120.41,120.43,29286.0
2016-06-08 14:40:00,120.44,120.47,120.43,120.45,32523.0,120.44,120.47,120.43,120.45,32523.0
2016-06-08 14:45:00,120.45,120.47,120.42,120.42,39297.0,120.45,120.47,120.42,120.42,39297.0
2016-06-08 14:50:00,120.43,120.43,120.37,120.39,43943.0,120.43,120.43,120.37,120.39,43943.0
2016-06-08 14:55:00,120.38,120.44,120.38,120.43,54742.0,120.38,120.44,120.38,120.43,54742.0
2016-06-08 15:00:00,120.43,120.46,120.42,120.45,51994.0,120.43,120.46,120.42,120.45,51994.0
2016-06-08 15:05:00,120.46,120.47,120.45,120.46,60906.0,120.46,120.47,120.45,120.46,60906.0
2016-06-08 15:10:00,120.46,120.47,120.44,120.45,50421.0,120.46,120.47,120.44,120.45,50421.0
2016-06-08 15:15:00,120.45,120.47,120.43,120.47,49896.0,120.45,120.47,120.43,120.47,49896.0
2016-06-08 15:20:00,120.46,120.5,120.46,120.49,60404.0,120.46,120.5,120.46,120.49,60404.0
2016-06-08 15:25:00,120.5,120.5,120.45,120.46,46319.0,120.5,120.5,120.45,120.46,46319.0
2016-06-08 15:30:00,120.46,120.47,120.37,120.38,145829.0,120.46,120.47,120.37,120.38,145829.0
2016-06-08 15:35:00,120.39,120.41,120.38,120.4,33094.0,120.39,120.41,120.38,120.4,33094.0
2016-06-08 15:40:00,120.4,120.48,120.4,120.46,77842.0,120.4,120.48,120.4,120.46,77842.0
2016-06-08 15:45:00,120.47,120.5,120.46,120.47,133877.0,120.47,120.5,120.46,120.47,133877.0
2016-06-08 15:50:00,120.47,120.51,120.46,120.51,211144.0,120.47,120.51,120.46,120.51,211144.0
2016-06-08 15:55:00,120.5,120.6,120.49,120.58,892497.0,120.5,120.6,120.49,120.58,892497.0
2016-06-09 09:30:00,120.61,120.81,120.55,120.72,290106.0,120.61,120.81,120.55,120.72,290106.0
2016-06-09 09:35:00,120.72,120.74,120.6,120.62,158366.0,120.72,120.74,120.6,120.62,158366.0
2016-06-09 09:40:00,120.62,120.65,120.58,120.63,110786.0,120.62,120.65,120.58,120.63,110786.0
2016-06-09 09:45:00,120.62,120.82,120.62,120.81,108086.0,120.62,120.82,120.62,120.81,108086.0
2016-06-09 09:50:00,120.81,120.82,120.71,120.76,130316.0,120.81,120.82,120.71,120.76,130316.0
2016-06-09 09:55:00,120.76,120.77,120.71,120.77,29939.0,120.76,120.77,120.71,120.77,29939.0
2016-06-09 10:00:00,120.77,120.84,120.7,120.7,160023.0,120.77,120.84,120.7,120.7,160023.0
2016-06-09 10:05:00,120.7,120.78,120.67,120.73,99976.0,120.7,120.78,120.67,120.73,99976.0
2016-06-09 10:10:00,120.73,120.88,120.73,120.85,190228.0,120.73,120.88,120.73,120.85,190228.0
2016-06-09 10:15:00,120.84,120.88,120.82,120.84,69846.0,120.84,120.88,120.82,120.84,69846.0
2016-06-09 10:20:00,120.84,120.99,120.83,120.99,218625.0,120.84,120.99,120.83,120.99,218625.0
2016-06-09 10:25:00,120.99,121.11,120.98,121.08,190135.0,120.99,121.11,120.98,121.08,190135.0
2016-06-09 10:30:00,121.08,121.23,121.07,121.23,441677.0,121.08,121.23,121.07,121.23,441677.0
2016-06-09 10:35:00,121.23,121.26,121.02,121.04,269737.0,121.23,121.26,121.02,121.04,269737.0
2016-06-09 10:40:00,121.03,121.21,121.03,121.17,74211.0,121.03,121.21,121.03,121.17,74211.0
2016-06-09 10:45:00,121.16,121.17,121.0,121.04,224780.0,121.16,121.17,121.0,121.04,224780.0
2016-06-09 10:50:00,121.04,121.07,120.98,121.01,403127.0,121.04,121.07,120.98,121.01,403127.0
2016-06-09 10:55:00,121.0,121.01,120.92,120.94,115061.0,121.0,121.01,120.92,120.94,115061.0
2016-06-09 11:00:00,120.93,121.01,120.93,121.0,85842.0,120.93,121.01,120.93,121.0,85842.0
2016-06-09 11:05:00,121.0,121.17,120.99,121.14,87437.0,121.0,121.17,120.99,121.14,87437.0
2016-06-09 11:10:00,121.15,121.31,121.14,121.27,276457.0,121.15,121.31,121.14,121.27,276457.0
2016-06-09 11:15:00,121.26,121.27,121.13,121.23,71122.0,121.26,121.27,121.13,121.23,71122.0
2016-06-09 11:20:00,121.23,121.28,121.21,121.22,85272.0,121.23,121.28,121.21,121.22,85272.0
2016-06-09 11:25:00,121.22,121.27,121.18,121.27,133348.0,121.22,121.27,121.18,121.27,133348.0
2016-06-09 11:30:00,121.27,121.38,121.27,121.32,103343.0,121.27,121.38,121.27,121.32,103343.0
2016-06-09 11:35:00,121.33,121.39,121.33,121.33,91094.0,121.33,121.39,121.33,121.33,91094.0
2016-06-09 11:40:00,121.34,121.37,121.27,121.28,63361.0,121.34,121.37,121.27,121.28,63361.0
2016-06-09 11:45:00,121.28,121.34,121.27,121.32,52976.0,121.28,121.34,121.27,121.32,52976.0
2016-06-09 11:50:00,121.33,121.35,121.26,121.31,84580.0,121.33,121.35,121.26,121.31,84580.0
2016-06-09 11:55:00,121.31,121.36,121.26,121.31,59484.0,121.31,121.36,121.26,121.31,59484.0
2016-06-09 12:00:00,121.32,121.33,121.25,121.32,148304.0,121.32,121.33,121.25,121.32,148304.0
2016-06-09 12:05:00,121.32,121.34,121.29,121.29,59789.0,121.32,121.34,121.29,121.29,59789.0
2016-06-09 12:10:00,121.29,121.34,121.28,121.33,40720.0,121.29,121.34,121.28,121.33,40720.0
2016-06-09 12:15:00,121.33,121.35,121.25,121.29,82151.0,121.33,121.35,121.25,121.29,82151.0
2016-06-09 12:20:00,121.28,121.36,121.27,121.36,51739.0,121.28,121.36,121.27,121.36,51739.0
2016-06-09 12:25:00,121.35,121.41,121.3,121.41,182383.0,121.35,121.41,121.3,121.41,182383.0
2016-06-09 12:30:00,121.4,121.45,121.37,121.44,215013.0,121.4,121.45,121.37,121.44,215013.0
2016-06-09 12:35:00,121.44,121.49,121.42,121.45,64336.0,121.44,121.49,121.42,121.45,64336.0
2016-06-09 12:40:00,121.44,121.44,121.38,121.4,70027.0,121.44,121.44,121.38,121.4,70027.0
2016-06-09 12:45:00,121.4,121.4,121.22,121.23,167971.0,121.4,121.4,121.22,121.23,167971.0
2016-06-09 12:50:00,121.24,121.26,121.17,121.21,69728.0,121.24,121.26,121.17,121.21,69728.0
2016-06-09 12:55:00,121.21,121.25,121.18,121.2,62948.0,121.21,121.25,121.18,121.2,62948.0
2016-06-09 13:00:00,121.21,121.3,121.19,121.29,97410.0,121.21,121.3,121.19,121.29,97410.0
2016-06-09 13:05:00,121.28,121.42,121.28,121.39,271673.0,121.28,121.42,121.28,121.39,271673.0
2016-06-09 13:10:00,121.39,121.44,121.36,121.44,39278.0,121.39,121.44,121.36,121.44,39278.0
2016-06-09 13:15:00,121.44,121.44,121.29,121.29,235665.0,121.44,121.44,121.29,121.29,235665.0
2016-06-09 13:20:00,121.28,121.34,121.25,121.33,123127.0,121.28,121.34,121.25,121.33,123127.0
2016-06-09 13:25:00,121.33,121.35,121.25,121.3,69927.0,121.33,121.35,121.25,121.3,69927.0
2016-06-09 13:30:00,121.31,121.32,121.23,121.27,81204.0,121.31,121.32,121.23,121.27,81204.0
2016-06-09 13:35:00,121.28,121.3,121.25,121.28,70505.0,121.28,121.3,121.25,121.28,70505.0
2016-06-09 13:40:00,121.28,121.33,121.27,121.31,57930.0,121.28,121.33,121.27,121.31,57930.0
2016-06-09 13:45:00,121.32,121.32,121.29,121.31,22686.0,121.32,121.32,121.29,121.31,22686.0
2016-06-09 13:50:00,121.31,121.34,121.28,121.29,41500.0,121.31,121.34,121.28,121.29,41500.0
2016-06-09 13:55:00,121.29,121.3,121.25,121.27,41757.0,121.29,121.3,121.25,121.27,41757.0
2016-06-09 14:00:00,121.27,121.31,121.26,121.3,17617.0,121.27,121.31,121.26,121.3,17617.0
2016-06-09 14:05:00,121.31,121.32,121.29,121.31,41140.0,121.31,121.32,121.29,121.31,41140.0
2016-06-09 14:10:00,121.32,121.32,121.29,121.31,24496.0,121.32,121.32,121.29,121.31,24496.0
2016-06-09 14:15:00,121.31,121.33,121.3,121.33,93182.0,121.31,121.33,121.3,121.33,93182.0
2016-06-09 14:20:00,121.32,121.33,121.3,121.32,100436.0,121.32,121.33,121.3,121.32,100436.0
2016-06-09 14:25:00,121.31,121.35,121.3,121.35,86843.0,121.31,121.35,121.3,121.35,86843.0
2016-06-09 14:30:00,121.35,121.35,121.32,121.33,25450.0,121.35,121.35,121.32,121.33,25450.0
2016-06-09 14:35:00,121.33,121.33,121.29,121.3,69822.0,121.33,121.33,121.29,121.3,69822.0
2016-06-09 14:40:00,121.31,121.33,121.29,121.3,74845.0,121.31,121.33,121.29,121.3,74845.0
2016-06-09 14:45:00,121.3,121.31,121.28,121.28,35141.0,121.3,121.31,121.28,121.28,35141.0
2016-06-09 14:50:00,121.29,121.35,121.28,121.34,64216.0,121.29,121.35,121.28,121.34,64216.0
2016-06-09 14:55:00,121.35,121.35,121.32,121.34,76141.0,121.35,121.35,121.32,121.34,76141.0
2016-06-09 15:00:00,121.33,121.36,121.33,121.36,40374.0,121.33,121.36,121.33,121.36,40374.0
2016-06-09 15:05:00,121.35,121.36,121.3,121.31,52133.0,121.35,121.36,121.3,121.31,52133.0
2016-06-09 15:10:00,121.3,121.32,121.26,121.27,81885.0,121.3,121.32,121.26,121.27,81885.0
2016-06-09 15:15:00,121.27,121.3,121.26,121.28,51868.0,121.27,121.3,121.26,121.28,51868.0
2016-06-09 15:20:00,121.28,121.28,121.21,121.22,62882.0,121.28,121.28,121.21,121.22,62882.0
2016-06-09 15:25:00,121.21,121.26,121.2,121.26,45947.0,121.21,121.26,121.2,121.26,45947.0
2016-06-09 15:30:00,121.26,121.28,121.22,121.27,79322.0,121.26,121.28,121.22,121.27,79322.0
2016-06-09 15:35:00,121.27,121.34,121.26,121.33,98129.0,121.27,121.34,121.26,121.33,98129.0
2016-06-09 15:40:00,121.33,121.33,121.28,121.3,97571.0,121.33,121.33,121.28,121.3,97571.0
2016-06-09 15:45:00,121.3,121.34,121.29,121.34,81338.0,121.3,121.34,121.29,121.34,81338.0
2016-06-09 15:50:00,121.34,121.35,121.32,121.33,124593.0,121.34,121.35,121.32,121.33,124593.0
2016-06-09 15:55:00,121.32,121.33,121.24,121.24,264624.0,121.32,121.33,121.24,121.24,264624.0
2016-06-10 09:30:00,121.55,121.76,121.53,121.73,287852.0,121.55,121.76,121.53,121.73,287852.0
2016-06-10 09:35:00,121.74,121.82,121.71,121.73,309541.0,121.74,121.82,121.71,121.73,309541.0
2016-06-10 09:40:00,121.74,121.76,121.63,121.73,276931.0,121.74,121.76,121.63,121.73,276931.0
2016-06-10 09:45:00,121.73,121.87,121.73,121.83,127556.0,121.73,121.87,121.73,121.83,127556.0
2016-06-10 09:50:00,121.83,121.84,121.69,121.83,345171.0,121.83,121.84,121.69,121.83,345171.0
2016-06-10 09:55:00,121.83,121.88,121.8,121.85,333992.0,121.83,121.88,121.8,121.85,333992.0
2016-06-10 10:00:00,121.86,122.04,121.79,122.04,670079.0,121.86,122.04,121.79,122.04,670079.0
2016-06-10 10:05:00,122.04,122.1,121.91,121.94,241912.0,122.04,122.1,121.91,121.94,241912.0
2016-06-10 10:10:00,121.95,121.98,121.91,121.96,189165.0,121.95,121.98,121.91,121.96,189165.0
2016-06-10 10:15:00,121.95,121.97,121.83,121.86,211557.0,121.95,121.97,121.83,121.86,211557.0
2016-06-10 10:20:00,121.84,121.92,121.83,121.86,352823.0,121.84,121.92,121.83,121.86,352823.0
2016-06-10 10:25:00,121.87,121.87,121.72,121.81,297660.0,121.87,121.87,121.72,121.81,297660.0
2016-06-10 10:30:00,121.82,121.89,121.8,121.8,208537.0,121.82,121.89,121.8,121.8,208537.0
2016-06-10 10:35:00,121.8,121.83,121.73,121.73,208280.0,121.8,121.83,121.73,121.73,208280.0
2016-06-10 10:40:00,121.74,121.86,121.7,121.86,118069.0,121.74,121.86,121.7,121.86,118069.0
2016-06-10 10:45:00,121.86,121.92,121.85,121.85,227458.0,121.86,121.92,121.85,121.85,227458.0
2016-06-10 10:50:00,121.86,121.92,121.86,121.91,211551.0,121.86,121.92,121.86,121.91,211551.0
2016-06-10 10:55:00,121.92,121.99,121.9,121.97,244565.0,121.92,121.99,121.9,121.97,244565.0
2016-06-10 11:00:00,121.97,121.98,121.88,121.9,176530.0,121.97,121.98,121.88,121.9,176530.0
2016-06-10 11:05:00,121.89,121.9,121.73,121.75,151894.0,121.89,121.9,121.73,121.75,151894.0
2016-06-10 11:10:00,121.75,121.76,121.61,121.65,166640.0,121.75,121.76,121.61,121.65,166640.0
2016-06-10 11:15:00,121.65,121.67,121.47,121.52,259900.0,121.65,121.67,121.47,121.52,259900.0
2016-06-10 11:20:00,121.54,121.59,121.48,121.49,148499.0,121.54,121.59,121.48,121.49,148499.0
2016-06-10 11:25:00,121.48,121.49,121.25,121.29,228442.0,121.48,121.49,121.25,121.29,228442.0
2016-06-10 11:30:00,121.29,121.31,121.19,121.21,336518.0,121.29,121.31,121.19,121.21,336518.0
2016-06-10 11:35:00,121.2,121.35,121.17,121.3,106061.0,121.2,121.35,121.17,121.3,106061.0
2016-06-10 11:40:00,121.31,121.35,121.28,121.34,50091.0,121.31,121.35,121.28,121.34,50091.0
2016-06-10 11:45:00,121.34,121.34,121.23,121.28,64919.0,121.34,121.34,121.23,121.28,64919.0
2016-06-10 11:50:00,121.28,121.35,121.27,121.35,49579.0,121.28,121.35,121.27,121.35,49579.0
2016-06-10 11:55:00,121.34,121.39,121.33,121.39,65658.0,121.34,121.39,121.33,121.39,65658.0
2016-06-10 12:00:00,121.4,121.44,121.38,121.41,97317.0,121.4,121.44,121.38,121.41,97317.0
2016-06-10 12:05:00,121.4,121.46,121.4,121.45,31291.0,121.4,121.46,121.4,121.45,31291.0
2016-06-10 12:10:00,121.45,121.47,121.38,121.43,51626.0,121.45,121.47,121.38,121.43,51626.0
2016-06-10 12:15:00,121.43,121.52,121.42,121.52,92798.0,121.43,121.52,121.42,121.52,92798.0
2016-06-10 12:20:00,121.51,121.53,121.48,121.49,22010.0,121.51,121.53,121.48,121.49,22010.0
2016-06-10 12:25:00,121.49,121.53,121.48,121.51,44652.0,121.49,121.53,121.48,121.51,44652.0
2016-06-10 12:30:00,121.51,121.53,121.44,121.53,56155.0,121.51,121.53,121.44,121.53,56155.0
2016-06-10 12:35:00,121.52,121.56,121.41,121.43,51879.0,121.52,121.56,121.41,121.43,51879.0
2016-06-10 12:40:00,121.45,121.47,121.4,121.43,21438.0,121.45,121.47,121.4,121.43,21438.0
2016-06-10 12:45:00,121.43,121.51,121.42,121.51,30082.0,121.43,121.51,121.42,121.51,30082.0
2016-06-10 12:50:00,121.51,121.53,121.43,121.46,37398.0,121.51,121.53,121.43,121.46,37398.0
2016-06-10 12:55:00,121.46,121.48,121.44,121.47,45136.0,121.46,121.48,121.44,121.47,45136.0
2016-06-10 13:00:00,121.46,121.47,121.32,121.36,78947.0,121.46,121.47,121.32,121.36,78947.0
2016-06-10 13:05:00,121.35,121.45,121.35,121.44,34442.0,121.35,121.45,121.35,121.44,34442.0
2016-06-10 13:10:00,121.44,121.48,121.4,121.46,91787.0,121.44,121.48,121.4,121.46,91787.0
2016-06-10 13:15:00,121.46,121.53,121.46,121.52,49748.0,121.46,121.53,121.46,121.52,49748.0
2016-06-10 13:20:00,121.52,121.6,121.51,121.57,54361.0,121.52,121.6,121.51,121.57,54361.0
2016-06-10 13:25:00,121.57,121.64,121.56,121.61,50425.0,121.57,121.64,121.56,121.61,50425.0
2016-06-10 13:30:00,121.59,121.61,121.52,121.53,46852.0,121.59,121.61,121.52,121.53,46852.0
2016-06-10 13:35:00,121.55,121.55,121.5,121.53,48855.0,121.55,121.55,121.5,121.53,48855.0
2016-06-10 13:40:00,121.53,121.56,121.49,121.5,28704.0,121.53,121.56,121.49,121.5,28704.0
2016-06-10 13:45:00,121.52,121.69,121.51,121.68,133664.0,121.52,121.69,121.51,121.68,133664.0
2016-06-10 13:50:00,121.69,121.8,121.67,121.79,174001.0,121.69,121.8,121.67,121.79,174001.0
2016-06-10 13:55:00,121.79,121.82,121.69,121.76,115129.0,121.79,121.82,121.69,121.76,115129.0
2016-06-10 14:00:00,121.77,121.78,121.67,121.68,101136.0,121.77,121.78,121.67,121.68,101136.0
2016-06-10 14:05:00,121.68,121.73,121.64,121.67,58069.0,121.68,121.73,121.64,121.67,58069.0
2016-06-10 14:10:00,121.68,121.78,121.67,121.77,221504.0,121.68,121.78,121.67,121.77,221504.0
2016-06-10 14:15:00,121.78,121.81,121.75,121.81,120850.0,121.78,121.81,121.75,121.81,120850.0
2016-06-10 14:20:00,121.8,121.85,121.72,121.75,159771.0,121.8,121.85,121.72,121.75,159771.0
2016-06-10 14:25:00,121.75,121.86,121.73,121.84,46291.0,121.75,121.86,121.73,121.84,46291.0
2016-06-10 14:30:00,121.85,121.87,121.81,121.83,36385.0,121.85,121.87,121.81,121.83,36385.0
2016-06-10 14:35:00,121.84,121.87,121.79,121.85,58392.0,121.84,121.87,121.79,121.85,58392.0
2016-06-10 14:40:00,121.86,121.9,121.85,121.88,49608.0,121.86,121.9,121.85,121.88,49608.0
2016-06-10 14:45:00,121.88,121.89,121.85,121.89,59015.0,121.88,121.89,121.85,121.89,59015.0
2016-06-10 14:50:00,121.89,121.98,121.88,121.98,128556.0,121.89,121.98,121.88,121.98,128556.0
2016-06-10 14:55:00,121.97,121.98,121.82,121.85,115711.0,121.97,121.98,121.82,121.85,115711.0
2016-06-10 15:00:00,121.85,121.92,121.84,121.86,63111.0,121.85,121.92,121.84,121.86,63111.0
2016-06-10 15:05:00,121.86,121.98,121.85,121.96,59837.0,121.86,121.98,121.85,121.96,59837.0
2016-06-10 15:10:00,121.97,121.97,121.93,121.96,40529.0,121.97,121.97,121.93,121.96,40529.0
2016-06-10 15:15:00,121.97,121.97,121.88,121.88,52246.0,121.97,121.97,121.88,121.88,52246.0
2016-06-10 15:20:00,121.89,121.9,121.84,121.87,94065.0,121.89,121.9,121.84,121.87,94065.0
2016-06-10 15:25:00,121.87,121.87,121.78,121.8,84871.0,121.87,121.87,121.78,121.8,84871.0
2016-06-10 15:30:00,121.8,121.84,121.77,121.78,99840.0,121.8,121.84,121.77,121.78,99840.0
2016-06-10 15:35:00,121.78,121.8,121.74,121.8,84165.0,121.78,121.8,121.74,121.8,84165.0
2016-06-10 15:40:00,121.79,121.88,121.79,121.86,181544.0,121.79,121.88,121.79,121.86,181544.0
2016-06-10 15:45:00,121.86,121.87,121.78,121.81,173107.0,121.86,121.87,121.78,121.81,173107.0
2016-06-10 15:50:00,121.81,121.81,121.76,121.77,170128.0,121.81,121.81,121.76,121.77,170128.0
2016-06-10 15:55:00,121.77,121.81,121.73,121.75,378969.0,121.77,121.81,121.73,121.75,378969.0
2016-06-13 09:30:00,122.8,122.83,122.34,122.42,476647.0,122.8,122.83,122.34,122.42,476647.0
2016-06-13 09:35:00,122.42,122.7,122.36,122.69,256966.0,122.42,122.7,122.36,122.69,256966.0
2016-06-13 09:40:00,122.69,122.71,122.48,122.56,185330.0,122.69,122.71,122.48,122.56,185330.0
2016-06-13 09:45:00,122.56,122.64,122.42,122.48,122877.0,122.56,122.64,122.42,122.48,122877.0
2016-06-13 09:50:00,122.5,122.5,122.26,122.26,158049.0,122.5,122.5,122.26,122.26,158049.0
2016-06-13 09:55:00,122.26,122.41,122.22,122.4,130567.0,122.26,122.41,122.22,122.4,130567.0
2016-06-13 10:00:00,122.41,122.43,122.24,122.31,109216.0,122.41,122.43,122.24,122.31,109216.0
2016-06-13 10:05:00,122.32,122.36,122.24,122.25,158999.0,122.32,122.36,122.24,122.25,158999.0
2016-06-13 10:10:00,122.24,122.24,122.03,122.17,294558.0,122.24,122.24,122.03,122.17,294558.0
2016-06-13 10:15:00,122.17,122.24,122.13,122.23,116952.0,122.17,122.24,122.13,122.23,116952.0
2016-06-13 10:20:00,122.23,122.46,122.22,122.43,270349.0,122.23,122.46,122.22,122.43,270349.0
2016-06-13 10:25:00,122.42,122.52,122.42,122.47,89842.0,122.42,122.52,122.42,122.47,89842.0
2016-06-13 10:30:00,122.47,122.5,122.31,122.4,119973.0,122.47,122.5,122.31,122.4,119973.0
2016-06-13 10:35:00,122.4,122.4,122.28,122.3,108178.0,122.4,122.4,122.28,122.3,108178.0
2016-06-13 10:40:00,122.31,122.51,122.31,122.49,324353.0,122.31,122.51,122.31,122.49,324353.0
2016-06-13 10:45:00,122.48,122.7,122.44,122.6,183341.0,122.48,122.7,122.44,122.6,183341.0
2016-06-13 10:50:00,122.61,122.62,122.48,122.51,210114.0,122.61,122.62,122.48,122.51,210114.0
2016-06-13 10:55:00,122.51,122.64,122.51,122.53,172495.0,122.51,122.64,122.51,122.53,172495.0
2016-06-13 11:00:00,122.54,122.63,122.4,122.49,244554.0,122.54,122.63,122.4,122.49,244554.0
2016-06-13 11:05:00,122.49,122.56,122.46,122.48,65565.0,122.49,122.56,122.46,122.48,65565.0
2016-06-13 11:10:00,122.48,122.51,122.42,122.42,43115.0,122.48,122.51,122.42,122.42,43115.0
2016-06-13 11:15:00,122.44,122.57,122.44,122.54,242236.0,122.44,122.57,122.44,122.54,242236.0
2016-06-13 11:20:00,122.54,122.62,122.52,122.56,101647.0,122.54,122.62,122.52,122.56,101647.0
2016-06-13 11:25:00,122.57,122.62,122.53,122.62,61862.0,122.57,122.62,122.53,122.62,61862.0
2016-06-13 11:30:00,122.63,122.66,122.53,122.56,109429.0,122.63,122.66,122.53,122.56,109429.0
2016-06-13 11:35:00,122.56,122.59,122.48,122.58,160953.0,122.56,122.59,122.48,122.58,160953.0
2016-06-13 11:40:00,122.58,122.78,122.58,122.77,123434.0,122.58,122.78,122.58,122.77,123434.0
2016-06-13 11:45:00,122.78,122.78,122.65,122.73,107392.0,122.78,122.78,122.65,122.73,107392.0
2016-06-13 11:50:00,122.75,122.77,122.71,122.73,63583.0,122.75,122.77,122.71,122.73,63583.0
2016-06-13 11:55:00,122.73,122.75,122.66,122.68,48198.0,122.73,122.75,122.66,122.68,48198.0
2016-06-13 12:00:00,122.67,122.72,122.62,122.63,45083.0,122.67,122.72,122.62,122.63,45083.0
2016-06-13 12:05:00,122.63,122.69,122.6,122.62,115715.0,122.63,122.69,122.6,122.62,115715.0
2016-06-13 12:10:00,122.62,122.68,122.55,122.58,47933.0,122.62,122.68,122.55,122.58,47933.0
2016-06-13 12:15:00,122.56,122.62,122.53,122.62,104676.0,122.56,122.62,122.53,122.62,104676.0
2016-06-13 12:20:00,122.62,122.67,122.56,122.66,573264.0,122.62,122.67,122.56,122.66,573264.0
2016-06-13 12:25:00,122.67,122.7,122.65,122.69,65055.0,122.67,122.7,122.65,122.69,65055.0
2016-06-13 12:30:00,122.68,122.75,122.67,122.69,110731.0,122.68,122.75,122.67,122.69,110731.0
2016-06-13 12:35:00,122.68,122.71,122.65,122.71,50530.0,122.68,122.71,122.65,122.71,50530.0
2016-06-13 12:40:00,122.7,122.78,122.7,122.78,142696.0,122.7,122.78,122.7,122.78,142696.0
2016-06-13 12:45:00,122.78,122.78,122.69,122.74,78838.0,122.78,122.78,122.69,122.74,78838.0
2016-06-13 12:50:00,122.73,122.74,122.61,122.64,81578.0,122.73,122.74,122.61,122.64,81578.0
2016-06-13 12:55:00,122.64,122.65,122.58,122.59,78918.0,122.64,122.65,122.58,122.59,78918.0
2016-06-13 13:00:00,122.6,122.65,122.59,122.64,16667.0,122.6,122.65,122.59,122.64,16667.0
2016-06-13 13:05:00,122.63,122.68,122.62,122.63,72059.0,122.63,122.68,122.62,122.63,72059.0
2016-06-13 13:10:00,122.63,122.65,122.6,122.61,22180.0,122.63,122.65,122.6,122.61,22180.0
2016-06-13 13:15:00,122.62,122.64,122.57,122.59,24963.0,122.62,122.64,122.57,122.59,24963.0
2016-06-13 13:20:00,122.58,122.63,122.57,122.63,29263.0,122.58,122.63,122.57,122.63,29263.0
2016-06-13 13:25:00,122.63,122.66,122.6,122.63,24273.0,122.63,122.66,122.6,122.63,24273.0
2016-06-13 13:30:00,122.63,122.63,122.5,122.5,54084.0,122.63,122.63,122.5,122.5,54084.0
2016-06-13 13:35:00,122.52,122.54,122.42,122.46,156857.0,122.52,122.54,122.42,122.46,156857.0
2016-06-13 13:40:00,122.46,122.47,122.31,122.38,147584.0,122.46,122.47,122.31,122.38,147584.0
2016-06-13 13:45:00,122.39,122.41,122.31,122.32,96412.0,122.39,122.41,122.31,122.32,96412.0
2016-06-13 13:50:00,122.32,122.4,122.27,122.37,44383.0,122.32,122.4,122.27,122.37,44383.0
2016-06-13 13:55:00,122.36,122.5,122.35,122.48,88921.0,122.36,122.5,122.35,122.48,88921.0
2016-06-13 14:00:00,122.47,122.47,122.38,122.45,36077.0,122.47,122.47,122.38,122.45,36077.0
2016-06-13 14:05:00,122.45,122.53,122.45,122.52,27357.0,122.45,122.53,122.45,122.52,27357.0
2016-06-13 14:10:00,122.53,122.55,122.51,122.55,25028.0,122.53,122.55,122.51,122.55,25028.0
2016-06-13 14:15:00,122.54,122.56,122.5,122.5,20965.0,122.54,122.56,122.5,122.5,20965.0
2016-06-13 14:20:00,122.51,122.58,122.5,122.54,32072.0,122.51,122.58,122.5,122.54,32072.0
2016-06-13 14:25:00,122.53,122.54,122.49,122.52,27033.0,122.53,122.54,122.49,122.52,27033.0
2016-06-13 14:30:00,122.51,122.59,122.51,122.58,24622.0,122.51,122.59,122.51,122.58,24622.0
2016-06-13 14:35:00,122.57,122.61,122.57,122.6,46911.0,122.57,122.61,122.57,122.6,46911.0
2016-06-13 14:40:00,122.6,122.61,122.59,122.6,13721.0,122.6,122.61,122.59,122.6,13721.0
2016-06-13 14:45:00,122.59,122.6,122.56,122.57,18012.0,122.59,122.6,122.56,122.57,18012.0
2016-06-13 14:50:00,122.57,122.58,122.51,122.51,228120.0,122.57,122.58,122.51,122.51,228120.0
2016-06-13 14:55:00,122.51,122.51,122.44,122.49,141127.0,122.51,122.51,122.44,122.49,141127.0
2016-06-13 15:00:00,122.5,122.52,122.49,122.51,85842.0,122.5,122.52,122.49,122.51,85842.0
2016-06-13 15:05:00,122.5,122.54,122.5,122.52,48834.0,122.5,122.54,122.5,122.52,48834.0
2016-06-13 15:10:00,122.52,122.54,122.51,122.54,33211.0,122.52,122.54,122.51,122.54,33211.0
2016-06-13 15:15:00,122.53,122.54,122.49,122.5,50214.0,122.53,122.54,122.49,122.5,50214.0
2016-06-13 15:20:00,122.5,122.53,122.49,122.52,96304.0,122.5,122.53,122.49,122.52,96304.0
2016-06-13 15:25:00,122.52,122.54,122.51,122.54,20357.0,122.52,122.54,122.51,122.54,20357.0
2016-06-13 15:30:00,122.53,122.59,122.53,122.58,175065.0,122.53,122.59,122.53,122.58,175065.0
2016-06-13 15:35:00,122.57,122.64,122.57,122.64,130814.0,122.57,122.64,122.57,122.64,130814.0
2016-06-13 15:40:00,122.63,122.7,122.62,122.7,102587.0,122.63,122.7,122.62,122.7,102587.0
2016-06-13 15:45:00,122.7,122.71,122.62,122.64,169280.0,122.7,122.71,122.62,122.64,169280.0
2016-06-13 15:50:00,122.64,122.7,122.64,122.69,179215.0,122.64,122.7,122.64,122.69,179215.0
2016-06-13 15:55:00,122.69,122.7,122.64,122.66,285876.0,122.69,122.7,122.64,122.66,285876.0
2016-06-14 09:30:00,123.0,123.03,122.82,122.82,228666.0,123.0,123.03,122.82,122.82,228666.0
2016-06-14 09:35:00,122.83,122.88,122.65,122.68,287869.0,122.83,122.88,122.65,122.68,287869.0
2016-06-14 09:40:00,122.68,122.79,122.65,122.73,267684.0,122.68,122.79,122.65,122.73,267684.0
2016-06-14 09:45:00,122.73,122.89,122.71,122.87,238945.0,122.73,122.89,122.71,122.87,238945.0
2016-06-14 09:50:00,122.88,122.99,122.87,122.94,185579.0,122.88,122.99,122.87,122.94,185579.0
2016-06-14 09:55:00,122.94,122.95,122.84,122.88,212803.0,122.94,122.95,122.84,122.88,212803.0
2016-06-14 10:00:00,122.87,122.97,122.85,122.94,168520.0,122.87,122.97,122.85,122.94,168520.0
2016-06-14 10:05:00,122.94,123.06,122.91,123.0,198935.0,122.94,123.06,122.91,123.0,198935.0
2016-06-14 10:10:00,123.01,123.03,122.96,123.0,105557.0,123.01,123.03,122.96,123.0,105557.0
2016-06-14 10:15:00,123.0,123.0,122.77,122.79,132307.0,123.0,123.0,122.77,122.79,132307.0
2016-06-14 10:20:00,122.79,122.92,122.78,122.92,37365.0,122.79,122.92,122.78,122.92,37365.0
2016-06-14 10:25:00,122.92,123.02,122.9,122.91,93327.0,122.92,123.02,122.9,122.91,93327.0
2016-06-14 10:30:00,122.91,122.92,122.82,122.89,101954.0,122.91,122.92,122.82,122.89,101954.0
2016-06-14 10:35:00,122.89,122.89,122.77,122.79,207309.0,122.89,122.89,122.77,122.79,207309.0
2016-06-14 10:40:00,122.8,122.81,122.67,122.74,107733.0,122.8,122.81,122.67,122.74,107733.0
2016-06-14 10:45:00,122.75,122.81,122.62,122.78,205446.0,122.75,122.81,122.62,122.78,205446.0
2016-06-14 10:50:00,122.79,122.89,122.76,122.86,286183.0,122.79,122.89,122.76,122.86,286183.0
2016-06-14 10:55:00,122.87,122.93,122.82,122.83,305178.0,122.87,122.93,122.82,122.83,305178.0
2016-06-14 11:00:00,122.83,122.89,122.8,122.84,704331.0,122.83,122.89,122.8,122.84,704331.0
2016-06-14 11:05:00,122.84,122.88,122.73,122.78,104402.0,122.84,122.88,122.73,122.78,104402.0
2016-06-14 11:10:00,122.77,122.84,122.73,122.78,134851.0,122.77,122.84,122.73,122.78,134851.0
2016-06-14 11:15:00,122.78,122.81,122.72,122.75,79649.0,122.78,122.81,122.72,122.75,79649.0
2016-06-14 11:20:00,122.75,122.79,122.42,122.44,294434.0,122.75,122.79,122.42,122.44,294434.0
2016-06-14 11:25:00,122.45,122.54,122.44,122.47,107875.0,122.45,122.54,122.44,122.47,107875.0
2016-06-14 11:30:00,122.46,122.57,122.45,122.53,80154.0,122.46,122.57,122.45,122.53,80154.0
2016-06-14 11:35:00,122.52,122.54,122.36,122.41,231011.0,122.52,122.54,122.36,122.41,231011.0
2016-06-14 11:40:00,122.41,122.46,122.39,122.43,184957.0,122.41,122.46,122.39,122.43,184957.0
2016-06-14 11:45:00,122.44,122.44,122.33,122.38,70252.0,122.44,122.44,122.33,122.38,70252.0
2016-06-14 11:50:00,122.38,122.45,122.38,122.42,80444.0,122.38,122.45,122.38,122.42,80444.0
2016-06-14 11:55:00,122.43,122.45,122.39,122.39,61837.0,122.43,122.45,122.39,122.39,61837.0
2016-06-14 12:00:00,122.39,122.47,122.38,122.47,73558.0,122.39,122.47,122.38,122.47,73558.0
2016-06-14 12:05:00,122.48,122.52,122.47,122.51,75624.0,122.48,122.52,122.47,122.51,75624.0
2016-06-14 12:10:00,122.51,122.51,122.44,122.47,52876.0,122.51,122.51,122.44,122.47,52876.0
2016-06-14 12:15:00,122.47,122.51,122.46,122.48,44343.0,122.47,122.51,122.46,122.48,44343.0
2016-06-14 12:20:00,122.49,122.5,122.41,122.41,72476.0,122.49,122.5,122.41,122.41,72476.0
2016-06-14 12:25:00,122.42,122.42,122.3,122.37,114801.0,122.42,122.42,122.3,122.37,114801.0
2016-06-14 12:30:00,122.38,122.46,122.38,122.41,27522.0,122.38,122.46,122.38,122.41,27522.0
2016-06-14 12:35:00,122.42,122.47,122.4,122.46,23931.0,122.42,122.47,122.4,122.46,23931.0
2016-06-14 12:40:00,122.46,122.51,122.46,122.49,43760.0,122.46,122.51,122.46,122.49,43760.0
2016-06-14 12:45:00,122.49,122.55,122.49,122.52,79804.0,122.49,122.55,122.49,122.52,79804.0
2016-06-14 12:50:00,122.51,122.54,122.49,122.53,15230.0,122.51,122.54,122.49,122.53,15230.0
2016-06-14 12:55:00,122.52,122.53,122.47,122.47,37207.0,122.52,122.53,122.47,122.47,37207.0
2016-06-14 13:00:00,122.47,122.5,122.46,122.5,24415.0,122.47,122.5,122.46,122.5,24415.0
2016-06-14 13:05:00,122.5,122.56,122.5,122.53,13441.0,122.5,122.56,122.5,122.53,13441.0
2016-06-14 13:10:00,122.51,122.56,122.5,122.56,17594.0,122.51,122.56,122.5,122.56,17594.0
2016-06-14 13:15:00,122.56,122.6,122.55,122.6,33297.0,122.56,122.6,122.55,122.6,33297.0
2016-06-14 13:20:00,122.6,122.68,122.59,122.67,55356.0,122.6,122.68,122.59,122.67,55356.0
2016-06-14 13:25:00,122.66,122.82,122.62,122.78,116139.0,122.66,122.82,122.62,122.78,116139.0
2016-06-14 13:30:00,122.77,122.93,122.76,122.88,104537.0,122.77,122.93,122.76,122.88,104537.0
2016-06-14 13:35:00,122.87,122.93,122.86,122.89,110648.0,122.87,122.93,122.86,122.89,110648.0
2016-06-14 13:40:00,122.89,122.98,122.84,122.86,83974.0,122.89,122.98,122.84,122.86,83974.0
2016-06-14 13:45:00,122.86,122.87,122.78,122.82,104946.0,122.86,122.87,122.78,122.82,104946.0
2016-06-14 13:50:00,122.82,122.82,122.76,122.82,80310.0,122.82,122.82,122.76,122.82,80310.0
2016-06-14 13:55:00,122.84,122.89,122.81,122.86,106253.0,122.84,122.89,122.81,122.86,106253.0
2016-06-14 14:00:00,122.86,122.87,122.81,122.83,181170.0,122.86,122.87,122.81,122.83,181170.0
2016-06-14 14:05:00,122.83,122.86,122.8,122.83,52738.0,122.83,122.86,122.8,122.83,52738.0
2016-06-14 14:10:00,122.82,122.85,122.8,122.8,64961.0,122.82,122.85,122.8,122.8,64961.0
2016-06-14 14:15:00,122.81,122.81,122.75,122.76,48460.0,122.81,122.81,122.75,122.76,48460.0
2016-06-14 14:20:00,122.76,122.77,122.73,122.76,32381.0,122.76,122.77,122.73,122.76,32381.0
2016-06-14 14:25:00,122.76,122.85,122.76,122.79,160978.0,122.76,122.85,122.76,122.79,160978.0
2016-06-14 14:30:00,122.8,122.86,122.8,122.85,38024.0,122.8,122.86,122.8,122.85,38024.0
2016-06-14 14:35:00,122.84,122.84,122.74,122.74,55478.0,122.84,122.84,122.74,122.74,55478.0
2016-06-14 14:40:00,122.73,122.76,122.71,122.72,75846.0,122.73,122.76,122.71,122.72,75846.0
2016-06-14 14:45:00,122.73,122.79,122.72,122.77,121122.0,122.73,122.79,122.72,122.77,121122.0
2016-06-14 14:50:00,122.77,122.81,122.73,122.75,76376.0,122.77,122.81,122.73,122.75,76376.0
2016-06-14 14:55:00,122.75,122.81,122.75,122.77,38099.0,122.75,122.81,122.75,122.77,38099.0
2016-06-14 15:00:00,122.77,122.79,122.73,122.73,30412.0,122.77,122.79,122.73,122.73,30412.0
2016-06-14 15:05:00,122.74,122.78,122.72,122.77,32771.0,122.74,122.78,122.72,122.77,32771.0
2016-06-14 15:10:00,122.78,122.86,122.77,122.85,62401.0,122.78,122.86,122.77,122.85,62401.0
2016-06-14 15:15:00,122.86,122.86,122.82,122.85,34455.0,122.86,122.86,122.82,122.85,34455.0
2016-06-14 15:20:00,122.84,122.86,122.78,122.85,93383.0,122.84,122.86,122.78,122.85,93383.0
2016-06-14 15:25:00,122.85,122.85,122.77,122.77,142492.0,122.85,122.85,122.77,122.77,142492.0
2016-06-14 15:30:00,122.78,122.8,122.76,122.78,28188.0,122.78,122.8,122.76,122.78,28188.0
2016-06-14 15:35:00,122.78,122.79,122.76,122.76,71880.0,122.78,122.79,122.76,122.76,71880.0
2016-06-14 15:40:00,122.77,122.77,122.73,122.73,82902.0,122.77,122.77,122.73,122.73,82902.0
2016-06-14 15:45:00,122.73,122.79,122.73,122.78,150823.0,122.73,122.79,122.73,122.78,150823.0
2016-06-14 15:50:00,122.78,122.78,122.72,122.75,128189.0,122.78,122.78,122.72,122.75,128189.0
2016-06-14 15:55:00,122.76,122.79,122.74,122.78,246222.0,122.76,122.79,122.74,122.78,246222.0
2016-06-15 09:30:00,122.52,122.6,122.41,122.46,454102.0,122.52,122.6,122.41,122.46,454102.0
2016-06-15 09:35:00,122.47,122.54,122.38,122.47,322799.0,122.47,122.54,122.38,122.47,322799.0
2016-06-15 09:40:00,122.47,122.57,122.46,122.51,274109.0,122.47,122.57,122.46,122.51,274109.0
2016-06-15 09:45:00,122.49,122.52,122.45,122.5,152077.0,122.49,122.52,122.45,122.5,152077.0
2016-06-15 09:50:00,122.49,122.71,122.47,122.64,440718.0,122.49,122.71,122.47,122.64,440718.0
2016-06-15 09:55:00,122.64,122.69,122.6,122.61,172728.0,122.64,122.69,122.6,122.61,172728.0
2016-06-15 10:00:00,122.61,122.65,122.54,122.61,259627.0,122.61,122.65,122.54,122.61,259627.0
2016-06-15 10:05:00,122.61,122.68,122.59,122.59,61623.0,122.61,122.68,122.59,122.59,61623.0
2016-06-15 10:10:00,122.59,122.62,122.51,122.56,68570.0,122.59,122.62,122.51,122.56,68570.0
2016-06-15 10:15:00,122.55,122.56,122.4,122.44,54639.0,122.55,122.56,122.4,122.44,54639.0
2016-06-15 10:20:00,122.44,122.53,122.43,122.53,35079.0,122.44,122.53,122.43,122.53,35079.0
2016-06-15 10:25:00,122.53,122.57,122.49,122.54,29458.0,122.53,122.57,122.49,122.54,29458.0
2016-06-15 10:30:00,122.54,122.62,122.5,122.61,96202.0,122.54,122.62,122.5,122.61,96202.0
2016-06-15 10:35:00,122.61,122.63,122.54,122.62,266979.0,122.61,122.63,122.54,122.62,266979.0
2016-06-15 10:40:00,122.62,122.62,122.53,122.58,47840.0,122.62,122.62,122.53,122.58,47840.0
2016-06-15 10:45:00,122.58,122.59,122.49,122.5,79144.0,122.58,122.59,122.49,122.5,79144.0
2016-06-15 10:50:00,122.5,122.54,122.43,122.43,99901.0,122.5,122.54,122.43,122.43,99901.0
2016-06-15 10:55:00,122.45,122.54,122.44,122.54,182392.0,122.45,122.54,122.44,122.54,182392.0
2016-06-15 11:00:00,122.55,122.55,122.49,122.53,89912.0,122.55,122.55,122.49,122.53,89912.0
2016-06-15 11:05:00,122.53,122.57,122.52,122.54,34005.0,122.53,122.57,122.52,122.54,34005.0
2016-06-15 11:10:00,122.55,122.57,122.52,122.53,16355.0,122.55,122.57,122.52,122.53,16355.0
2016-06-15 11:15:00,122.52,122.6,122.51,122.56,250826.0,122.52,122.6,122.51,122.56,250826.0
2016-06-15 11:20:00,122.56,122.6,122.54,122.59,112947.0,122.56,122.6,122.54,122.59,112947.0
2016-06-15 11:25:00,122.59,122.65,122.58,122.63,133709.0,122.59,122.65,122.58,122.63,133709.0
2016-06-15 11:30:00,122.64,122.82,122.62,122.79,174457.0,122.64,122.82,122.62,122.79,174457.0
2016-06-15 11:35:00,122.79,122.81,122.71,122.73,176864.0,122.79,122.81,122.71,122.73,176864.0
2016-06-15 11:40:00,122.73,122.73,122.66,122.67,69523.0,122.73,122.73,122.66,122.67,69523.0
2016-06-15 11:45:00,122.67,122.71,122.66,122.66,217831.0,122.67,122.71,122.66,122.66,217831.0
2016-06-15 11:50:00,122.67,122.7,122.63,122.66,116792.0,122.67,122.7,122.63,122.66,116792.0
2016-06-15 11:55:00,122.66,122.69,122.64,122.67,93261.0,122.66,122.69,122.64,122.67,93261.0
2016-06-15 12:00:00,122.68,122.72,122.64,122.71,60471.0,122.68,122.72,122.64,122.71,60471.0
2016-06-15 12:05:00,122.72,122.77,122.69,122.73,99813.0,122.72,122.77,122.69,122.73,99813.0
2016-06-15 12:10:00,122.73,122.74,122.61,122.62,59089.0,122.73,122.74,122.61,122.62,59089.0
2016-06-15 12:15:00,122.61,122.62,122.57,122.61,32792.0,122.61,122.62,122.57,122.61,32792.0
2016-06-15 12:20:00,122.61,122.62,122.58,122.59,22188.0,122.61,122.62,122.58,122.59,22188.0
2016-06-15 12:25:00,122.59,122.61,122.55,122.6,70767.0,122.59,122.61,122.55,122.6,70767.0
2016-06-15 12:30:00,122.59,122.64,122.58,122.64,21891.0,122.59,122.64,122.58,122.64,21891.0
2016-06-15 12:35:00,122.64,122.67,122.62,122.65,13518.0,122.64,122.67,122.62,122.65,13518.0
2016-06-15 12:40:00,122.65,122.7,122.65,122.68,167155.0,122.65,122.7,122.65,122.68,167155.0
2016-06-15 12:45:00,122.69,122.71,122.66,122.68,141755.0,122.69,122.71,122.66,122.68,141755.0
2016-06-15 12:50:00,122.68,122.71,122.67,122.71,71956.0,122.68,122.71,122.67,122.71,71956.0
2016-06-15 12:55:00,122.71,122.76,122.69,122.75,72919.0,122.71,122.76,122.69,122.75,72919.0
2016-06-15 13:00:00,122.75,122.77,122.73,122.74,36067.0,122.75,122.77,122.73,122.74,36067.0
2016-06-15 13:05:00,122.74,122.74,122.67,122.68,30089.0,122.74,122.74,122.67,122.68,30089.0
2016-06-15 13:10:00,122.66,122.69,122.66,122.69,23078.0,122.66,122.69,122.66,122.69,23078.0
2016-06-15 13:15:00,122.69,122.72,122.66,122.71,13200.0,122.69,122.72,122.66,122.71,13200.0
2016-06-15 13:20:00,122.71,122.76,122.68,122.76,30200.0,122.71,122.76,122.68,122.76,30200.0
2016-06-15 13:25:00,122.75,122.76,122.68,122.76,39457.0,122.75,122.76,122.68,122.76,39457.0
2016-06-15 13:30:00,122.75,122.75,122.72,122.73,16608.0,122.75,122.75,122.72,122.73,16608.0
2016-06-15 13:35:00,122.73,122.86,122.71,122.84,47202.0,122.73,122.86,122.71,122.84,47202.0
2016-06-15 13:40:00,122.85,123.01,122.85,122.86,123929.0,122.85,123.01,122.85,122.86,123929.0
2016-06-15 13:45:00,122.86,122.94,122.81,122.83,52170.0,122.86,122.94,122.81,122.83,52170.0
2016-06-15 13:50:00,122.82,122.87,122.77,122.78,50981.0,122.82,122.87,122.77,122.78,50981.0
2016-06-15 13:55:00,122.77,122.85,122.5,122.85,94494.0,122.77,122.85,122.5,122.85,94494.0
2016-06-15 14:00:00,122.85,123.64,122.78,123.29,668112.0,122.85,123.64,122.78,123.29,668112.0
2016-06-15 14:05:00,123.31,123.46,123.12,123.14,260609.0,123.31,123.46,123.12,123.14,260609.0
2016-06-15 14:10:00,123.15,123.36,123.15,123.3,161610.0,123.15,123.36,123.15,123.3,161610.0
2016-06-15 14:15:00,123.31,123.64,123.29,123.54,443584.0,123.31,123.64,123.29,123.54,443584.0
2016-06-15 14:20:00,123.54,123.66,123.45,123.65,377821.0,123.54,123.66,123.45,123.65,377821.0
2016-06-15 14:25:00,123.66,123.87,123.53,123.75,443394.0,123.66,123.87,123.53,123.75,443394.0
2016-06-15 14:30:00,123.75,123.78,123.6,123.64,268884.0,123.75,123.78,123.6,123.64,268884.0
2016-06-15 14:35:00,123.64,123.65,123.37,123.43,382158.0,123.64,123.65,123.37,123.43,382158.0
2016-06-15 14:40:00,123.44,123.62,123.42,123.55,268153.0,123.44,123.62,123.42,123.55,268153.0
2016-06-15 14:45:00,123.56,123.66,123.52,123.53,153827.0,123.56,123.66,123.52,123.53,153827.0
2016-06-15 14:50:00,123.53,123.56,123.46,123.5,162474.0,123.53,123.56,123.46,123.5,162474.0
2016-06-15 14:55:00,123.5,123.52,123.26,123.36,260160.0,123.5,123.52,123.26,123.36,260160.0
2016-06-15 15:00:00,123.34,123.5,123.3,123.34,118372.0,123.34,123.5,123.3,123.34,118372.0
2016-06-15 15:05:00,123.34,123.37,123.23,123.35,129660.0,123.34,123.37,123.23,123.35,129660.0
2016-06-15 15:10:00,123.35,123.52,123.35,123.5,185410.0,123.35,123.52,123.35,123.5,185410.0
2016-06-15 15:15:00,123.51,123.54,123.41,123.46,126503.0,123.51,123.54,123.41,123.46,126503.0
2016-06-15 15:20:00,123.47,123.48,123.36,123.45,214803.0,123.47,123.48,123.36,123.45,214803.0
2016-06-15 15:25:00,123.45,123.55,123.44,123.52,441066.0,123.45,123.55,123.44,123.52,441066.0
2016-06-15 15:30:00,123.52,123.56,123.42,123.5,235993.0,123.52,123.56,123.42,123.5,235993.0
2016-06-15 15:35:00,123.5,123.51,123.4,123.46,124301.0,123.5,123.51,123.4,123.46,124301.0
2016-06-15 15:40:00,123.46,123.46,123.36,123.37,120744.0,123.46,123.46,123.36,123.37,120744.0
2016-06-15 15:45:00,123.38,123.5,123.37,123.41,132064.0,123.38,123.5,123.37,123.41,132064.0
2016-06-15 15:50:00,123.42,123.52,123.4,123.52,247859.0,123.42,123.52,123.4,123.52,247859.0
2016-06-15 15:55:00,123.52,123.69,123.5,123.67,804287.0,123.52,123.69,123.5,123.67,804287.0
2016-06-16 09:30:00,125.17,125.21,125.0,125.13,606494.0,125.17,125.21,125.0,125.13,606494.0
2016-06-16 09:35:00,125.12,125.23,125.1,125.17,398562.0,125.12,125.23,125.1,125.17,398562.0
2016-06-16 09:40:00,125.18,125.19,125.08,125.12,351576.0,125.18,125.19,125.08,125.12,351576.0
2016-06-16 09:45:00,125.12,125.22,125.08,125.09,445446.0,125.12,125.22,125.08,125.09,445446.0
2016-06-16 09:50:00,125.09,125.11,124.98,125.05,305247.0,125.09,125.11,124.98,125.05,305247.0
2016-06-16 09:55:00,125.04,125.2,125.03,125.16,320277.0,125.04,125.2,125.03,125.16,320277.0
2016-06-16 10:00:00,125.17,125.24,125.14,125.2,214905.0,125.17,125.24,125.14,125.2,214905.0
2016-06-16 10:05:00,125.2,125.39,125.17,125.18,292208.0,125.2,125.39,125.17,125.18,292208.0
2016-06-16 10:10:00,125.18,125.22,125.0,125.09,370053.0,125.18,125.22,125.0,125.09,370053.0
2016-06-16 10:15:00,125.09,125.17,125.05,125.15,309859.0,125.09,125.17,125.05,125.15,309859.0
2016-06-16 10:20:00,125.16,125.55,125.15,125.51,419246.0,125.16,125.55,125.15,125.51,419246.0
2016-06-16 10:25:00,125.51,125.55,125.4,125.4,216943.0,125.51,125.55,125.4,125.4,216943.0
2016-06-16 10:30:00,125.4,125.43,125.35,125.41,292069.0,125.4,125.43,125.35,125.41,292069.0
2016-06-16 10:35:00,125.4,125.67,125.34,125.59,234545.0,125.4,125.67,125.34,125.59,234545.0
2016-06-16 10:40:00,125.59,125.61,125.43,125.47,218372.0,125.59,125.61,125.43,125.47,218372.0
2016-06-16 10:45:00,125.46,125.49,125.42,125.46,190522.0,125.46,125.49,125.42,125.46,190522.0
2016-06-16 10:50:00,125.47,125.56,125.41,125.42,152002.0,125.47,125.56,125.41,125.42,152002.0
2016-06-16 10:55:00,125.42,125.47,125.37,125.4,134887.0,125.42,125.47,125.37,125.4,134887.0
2016-06-16 11:00:00,125.41,125.42,125.26,125.34,182625.0,125.41,125.42,125.26,125.34,182625.0
2016-06-16 11:05:00,125.33,125.36,125.27,125.31,140156.0,125.33,125.36,125.27,125.31,140156.0
2016-06-16 11:10:00,125.31,125.33,125.09,125.13,167007.0,125.31,125.33,125.09,125.13,167007.0
2016-06-16 11:15:00,125.13,125.21,125.07,125.17,190403.0,125.13,125.21,125.07,125.17,190403.0
2016-06-16 11:20:00,125.17,125.2,125.1,125.1,205521.0,125.17,125.2,125.1,125.1,205521.0
2016-06-16 11:25:00,125.11,125.16,125.07,125.07,162438.0,125.11,125.16,125.07,125.07,162438.0
2016-06-16 11:30:00,125.07,125.12,125.04,125.1,164453.0,125.07,125.12,125.04,125.1,164453.0
2016-06-16 11:35:00,125.1,125.12,125.02,125.03,203383.0,125.1,125.12,125.02,125.03,203383.0
2016-06-16 11:40:00,125.03,125.11,124.95,125.07,157140.0,125.03,125.11,124.95,125.07,157140.0
2016-06-16 11:45:00,125.08,125.08,125.0,125.03,110185.0,125.08,125.08,125.0,125.03,110185.0
2016-06-16 11:50:00,125.02,125.1,124.97,125.02,102082.0,125.02,125.1,124.97,125.02,102082.0
2016-06-16 11:55:00,125.01,125.02,124.88,124.89,258097.0,125.01,125.02,124.88,124.89,258097.0
2016-06-16 12:00:00,124.88,124.9,124.69,124.8,306341.0,124.88,124.9,124.69,124.8,306341.0
2016-06-16 12:05:00,124.8,124.81,124.73,124.79,132279.0,124.8,124.81,124.73,124.79,132279.0
2016-06-16 12:10:00,124.79,124.93,124.78,124.92,223940.0,124.79,124.93,124.78,124.92,223940.0
2016-06-16 12:15:00,124.92,124.93,124.7,124.71,107286.0,124.92,124.93,124.7,124.71,107286.0
2016-06-16 12:20:00,124.72,124.77,124.32,124.41,209311.0,124.72,124.77,124.32,124.41,209311.0
2016-06-16 12:25:00,124.39,124.42,124.13,124.35,491595.0,124.39,124.42,124.13,124.35,491595.0
2016-06-16 12:30:00,124.35,124.46,124.34,124.46,217484.0,124.35,124.46,124.34,124.46,217484.0
2016-06-16 12:35:00,124.46,124.54,124.43,124.46,144517.0,124.46,124.54,124.43,124.46,144517.0
2016-06-16 12:40:00,124.47,124.51,124.39,124.4,199505.0,124.47,124.51,124.39,124.4,199505.0
2016-06-16 12:45:00,124.41,124.42,124.31,124.42,110833.0,124.41,124.42,124.31,124.42,110833.0
2016-06-16 12:50:00,124.42,124.52,124.38,124.49,163242.0,124.42,124.52,124.38,124.49,163242.0
2016-06-16 12:55:00,124.49,124.52,124.37,124.38,137700.0,124.49,124.52,124.37,124.38,137700.0
2016-06-16 13:00:00,124.37,124.39,124.04,124.05,237633.0,124.37,124.39,124.04,124.05,237633.0
2016-06-16 13:05:00,124.04,124.08,123.81,123.9,496269.0,124.04,124.08,123.81,123.9,496269.0
2016-06-16 13:10:00,123.9,124.0,123.55,123.58,475205.0,123.9,124.0,123.55,123.58,475205.0
2016-06-16 13:15:00,123.58,123.58,123.21,123.44,654463.0,123.58,123.58,123.21,123.44,654463.0
2016-06-16 13:20:00,123.44,123.7,123.41,123.64,290541.0,123.44,123.7,123.41,123.64,290541.0
2016-06-16 13:25:00,123.62,123.77,123.6,123.74,107752.0,123.62,123.77,123.6,123.74,107752.0
2016-06-16 13:30:00,123.75,123.78,123.62,123.64,97442.0,123.75,123.78,123.62,123.64,97442.0
2016-06-16 13:35:00,123.64,123.76,123.63,123.7,99083.0,123.64,123.76,123.63,123.7,99083.0
2016-06-16 13:40:00,123.71,123.73,123.5,123.58,229656.0,123.71,123.73,123.5,123.58,229656.0
2016-06-16 13:45:00,123.58,123.59,123.0,123.02,714520.0,123.58,123.59,123.0,123.02,714520.0
2016-06-16 13:50:00,123.01,123.29,122.99,123.2,278308.0,123.01,123.29,122.99,123.2,278308.0
2016-06-16 13:55:00,123.2,123.24,122.48,122.78,772958.0,123.2,123.24,122.48,122.78,772958.0
2016-06-16 14:00:00,122.77,122.86,122.59,122.85,367134.0,122.77,122.86,122.59,122.85,367134.0
2016-06-16 14:05:00,122.86,122.92,122.78,122.8,263037.0,122.86,122.92,122.78,122.8,263037.0
2016-06-16 14:10:00,122.8,123.0,122.8,122.93,242084.0,122.8,123.0,122.8,122.93,242084.0
2016-06-16 14:15:00,122.94,123.0,122.92,122.92,183879.0,122.94,123.0,122.92,122.92,183879.0
2016-06-16 14:20:00,122.92,123.09,122.92,123.09,212601.0,122.92,123.09,122.92,123.09,212601.0
2016-06-16 14:25:00,123.09,123.12,123.0,123.05,178139.0,123.09,123.12,123.0,123.05,178139.0
2016-06-16 14:30:00,123.05,123.05,122.91,122.94,187795.0,123.05,123.05,122.91,122.94,187795.0
2016-06-16 14:35:00,122.95,122.96,122.66,122.86,305550.0,122.95,122.96,122.66,122.86,305550.0
2016-06-16 14:40:00,122.86,122.9,122.72,122.85,153758.0,122.86,122.9,122.72,122.85,153758.0
2016-06-16 14:45:00,122.86,123.0,122.79,122.79,165637.0,122.86,123.0,122.79,122.79,165637.0
2016-06-16 14:50:00,122.78,122.89,122.76,122.82,183063.0,122.78,122.89,122.76,122.82,183063.0
2016-06-16 14:55:00,122.83,122.9,122.82,122.84,116754.0,122.83,122.9,122.82,122.84,116754.0
2016-06-16 15:00:00,122.84,122.99,122.74,122.89,339199.0,122.84,122.99,122.74,122.89,339199.0
2016-06-16 15:05:00,122.89,122.99,122.86,122.93,127159.0,122.89,122.99,122.86,122.93,127159.0
2016-06-16 15:10:00,122.93,122.94,122.54,122.57,306088.0,122.93,122.94,122.54,122.57,306088.0
2016-06-16 15:15:00,122.57,122.65,122.44,122.5,489480.0,122.57,122.65,122.44,122.5,489480.0
2016-06-16 15:20:00,122.55,122.59,122.46,122.51,307329.0,122.55,122.59,122.46,122.51,307329.0
2016-06-16 15:25:00,122.51,122.54,122.28,122.32,433313.0,122.51,122.54,122.28,122.32,433313.0
2016-06-16 15:30:00,122.32,122.55,122.29,122.55,598134.0,122.32,122.55,122.29,122.55,598134.0
2016-06-16 15:35:00,122.55,122.67,122.54,122.6,395634.0,122.55,122.67,122.54,122.6,395634.0
2016-06-16 15:40:00,122.6,122.61,122.4,122.4,302949.0,122.6,122.61,122.4,122.4,302949.0
2016-06-16 15:45:00,122.41,122.41,122.3,122.35,420510.0,122.41,122.41,122.3,122.35,420510.0
2016-06-16 15:50:00,122.36,122.39,122.27,122.28,531477.0,122.36,122.39,122.27,122.28,531477.0
2016-06-16 15:55:00,122.28,122.43,122.23,122.37,1141173.0,122.28,122.43,122.23,122.37,1141173.0
2016-06-17 09:30:00,123.26,123.28,123.14,123.15,320854.0,123.26,123.28,123.14,123.15,320854.0
2016-06-17 09:35:00,123.16,123.21,123.03,123.1,199706.0,123.16,123.21,123.03,123.1,199706.0
2016-06-17 09:40:00,123.08,123.12,123.01,123.09,165714.0,123.08,123.12,123.01,123.09,165714.0
2016-06-17 09:45:00,123.1,123.19,123.07,123.16,152426.0,123.1,123.19,123.07,123.16,152426.0
2016-06-17 09:50:00,123.14,123.18,123.11,123.18,69626.0,123.14,123.18,123.11,123.18,69626.0
2016-06-17 09:55:00,123.16,123.37,123.15,123.3,297965.0,123.16,123.37,123.15,123.3,297965.0
2016-06-17 10:00:00,123.29,123.4,123.26,123.32,165127.0,123.29,123.4,123.26,123.32,165127.0
2016-06-17 10:05:00,123.33,123.47,123.3,123.43,152609.0,123.33,123.47,123.3,123.43,152609.0
2016-06-17 10:10:00,123.45,123.49,123.38,123.48,139805.0,123.45,123.49,123.38,123.48,139805.0
2016-06-17 10:15:00,123.47,123.57,123.43,123.51,176874.0,123.47,123.57,123.43,123.51,176874.0
2016-06-17 10:20:00,123.52,123.74,123.51,123.68,192947.0,123.52,123.74,123.51,123.68,192947.0
2016-06-17 10:25:00,123.67,123.77,123.64,123.64,202793.0,123.67,123.77,123.64,123.64,202793.0
2016-06-17 10:30:00,123.65,123.68,123.46,123.51,374455.0,123.65,123.68,123.46,123.51,374455.0
2016-06-17 10:35:00,123.5,123.51,123.4,123.41,335274.0,123.5,123.51,123.4,123.41,335274.0
2016-06-17 10:40:00,123.41,123.44,123.14,123.18,203777.0,123.41,123.44,123.14,123.18,203777.0
2016-06-17 10:45:00,123.18,123.3,123.09,123.27,296829.0,123.18,123.3,123.09,123.27,296829.0
2016-06-17 10:50:00,123.26,123.29,123.19,123.21,165822.0,123.26,123.29,123.19,123.21,165822.0
2016-06-17 10:55:00,123.21,123.21,123.04,123.08,193224.0,123.21,123.21,123.04,123.08,193224.0
2016-06-17 11:00:00,123.08,123.09,122.71,122.86,383464.0,123.08,123.09,122.71,122.86,383464.0
2016-06-17 11:05:00,122.86,122.88,122.69,122.82,107974.0,122.86,122.88,122.69,122.82,107974.0
2016-06-17 11:10:00,122.83,122.97,122.78,122.89,277291.0,122.83,122.97,122.78,122.89,277291.0
2016-06-17 11:15:00,122.9,123.07,122.9,122.93,153520.0,122.9,123.07,122.9,122.93,153520.0
2016-06-17 11:20:00,122.94,122.99,122.9,122.93,59955.0,122.94,122.99,122.9,122.93,59955.0
2016-06-17 11:25:00,122.92,122.92,122.78,122.84,76385.0,122.92,122.92,122.78,122.84,76385.0
2016-06-17 11:30:00,122.84,123.02,122.84,123.0,114876.0,122.84,123.02,122.84,123.0,114876.0
2016-06-17 11:35:00,123.01,123.09,123.0,123.02,150969.0,123.01,123.09,123.0,123.02,150969.0
2016-06-17 11:40:00,123.03,123.12,122.98,123.12,143396.0,123.03,123.12,122.98,123.12,143396.0
2016-06-17 11:45:00,123.11,123.13,123.08,123.09,60607.0,123.11,123.13,123.08,123.09,60607.0
2016-06-17 11:50:00,123.08,123.09,123.02,123.04,71350.0,123.08,123.09,123.02,123.04,71350.0
2016-06-17 11:55:00,123.05,123.09,123.02,123.04,56783.0,123.05,123.09,123.02,123.04,56783.0
2016-06-17 12:00:00,123.04,123.07,122.94,122.98,56942.0,123.04,123.07,122.94,122.98,56942.0
2016-06-17 12:05:00,122.98,123.02,122.85,123.01,166488.0,122.98,123.02,122.85,123.01,166488.0
2016-06-17 12:10:00,123.01,123.06,122.97,123.0,62205.0,123.01,123.06,122.97,123.0,62205.0
2016-06-17 12:15:00,123.0,123.01,122.92,122.96,32804.0,123.0,123.01,122.92,122.96,32804.0
2016-06-17 12:20:00,122.96,123.04,122.95,123.04,19251.0,122.96,123.04,122.95,123.04,19251.0
2016-06-17 12:25:00,123.03,123.24,123.02,123.18,139659.0,123.03,123.24,123.02,123.18,139659.0
2016-06-17 12:30:00,123.17,123.21,123.1,123.12,39878.0,123.17,123.21,123.1,123.12,39878.0
2016-06-17 12:35:00,123.12,123.18,123.11,123.17,25759.0,123.12,123.18,123.11,123.17,25759.0
2016-06-17 12:40:00,123.17,123.26,123.16,123.23,36232.0,123.17,123.26,123.16,123.23,36232.0
2016-06-17 12:45:00,123.21,123.26,123.2,123.24,39617.0,123.21,123.26,123.2,123.24,39617.0
2016-06-17 12:50:00,123.22,123.23,123.18,123.22,29608.0,123.22,123.23,123.18,123.22,29608.0
2016-06-17 12:55:00,123.21,123.26,123.19,123.23,16345.0,123.21,123.26,123.19,123.23,16345.0
2016-06-17 13:00:00,123.24,123.32,123.23,123.3,52305.0,123.24,123.32,123.23,123.3,52305.0
2016-06-17 13:05:00,123.3,123.3,123.21,123.21,109465.0,123.3,123.3,123.21,123.21,109465.0
2016-06-17 13:10:00,123.22,123.28,123.21,123.24,42657.0,123.22,123.28,123.21,123.24,42657.0
2016-06-17 13:15:00,123.24,123.28,123.23,123.25,56916.0,123.24,123.28,123.23,123.25,56916.0
2016-06-17 13:20:00,123.25,123.25,123.2,123.25,32732.0,123.25,123.25,123.2,123.25,32732.0
2016-06-17 13:25:00,123.26,123.38,123.23,123.36,335348.0,123.26,123.38,123.23,123.36,335348.0
2016-06-17 13:30:00,123.36,123.73,123.36,123.66,240587.0,123.36,123.73,123.36,123.66,240587.0
2016-06-17 13:35:00,123.65,123.66,123.47,123.53,171323.0,123.65,123.66,123.47,123.53,171323.0
2016-06-17 13:40:00,123.53,123.54,123.48,123.54,59575.0,123.53,123.54,123.48,123.54,59575.0
2016-06-17 13:45:00,123.53,123.55,123.41,123.44,79885.0,123.53,123.55,123.41,123.44,79885.0
2016-06-17 13:50:00,123.43,123.5,123.42,123.49,167895.0,123.43,123.5,123.42,123.49,167895.0
2016-06-17 13:55:00,123.5,123.58,123.5,123.51,76420.0,123.5,123.58,123.5,123.51,76420.0
2016-06-17 14:00:00,123.52,123.55,123.48,123.52,54863.0,123.52,123.55,123.48,123.52,54863.0
2016-06-17 14:05:00,123.51,123.59,123.51,123.58,70114.0,123.51,123.59,123.51,123.58,70114.0
2016-06-17 14:10:00,123.59,123.6,123.48,123.55,84562.0,123.59,123.6,123.48,123.55,84562.0
2016-06-17 14:15:00,123.55,123.57,123.42,123.51,224463.0,123.55,123.57,123.42,123.51,224463.0
2016-06-17 14:20:00,123.52,123.56,123.47,123.53,74694.0,123.52,123.56,123.47,123.53,74694.0
2016-06-17 14:25:00,123.53,123.59,123.51,123.57,39041.0,123.53,123.59,123.51,123.57,39041.0
2016-06-17 14:30:00,123.58,123.65,123.56,123.57,47480.0,123.58,123.65,123.56,123.57,47480.0
2016-06-17 14:35:00,123.57,123.62,123.56,123.59,32327.0,123.57,123.62,123.56,123.59,32327.0
2016-06-17 14:40:00,123.59,123.6,123.55,123.57,59508.0,123.59,123.6,123.55,123.57,59508.0
2016-06-17 14:45:00,123.57,123.57,123.52,123.53,104619.0,123.57,123.57,123.52,123.53,104619.0
2016-06-17 14:50:00,123.54,123.54,123.48,123.48,152962.0,123.54,123.54,123.48,123.48,152962.0
2016-06-17 14:55:00,123.49,123.53,123.48,123.5,24460.0,123.49,123.53,123.48,123.5,24460.0
2016-06-17 15:00:00,123.51,123.57,123.5,123.57,124014.0,123.51,123.57,123.5,123.57,124014.0
2016-06-17 15:05:00,123.57,123.6,123.56,123.58,118503.0,123.57,123.6,123.56,123.58,118503.0
2016-06-17 15:10:00,123.58,123.61,123.55,123.6,32709.0,123.58,123.61,123.55,123.6,32709.0
2016-06-17 15:15:00,123.59,123.66,123.58,123.64,70454.0,123.59,123.66,123.58,123.64,70454.0
2016-06-17 15:20:00,123.63,123.68,123.62,123.67,80738.0,123.63,123.68,123.62,123.67,80738.0
2016-06-17 15:25:00,123.67,123.72,123.66,123.69,71011.0,123.67,123.72,123.66,123.69,71011.0
2016-06-17 15:30:00,123.69,123.75,123.69,123.74,133862.0,123.69,123.75,123.69,123.74,133862.0
2016-06-17 15:35:00,123.74,123.76,123.62,123.66,270373.0,123.74,123.76,123.62,123.66,270373.0
2016-06-17 15:40:00,123.66,123.76,123.65,123.7,351398.0,123.66,123.76,123.65,123.7,351398.0
2016-06-17 15:45:00,123.7,123.78,123.69,123.78,225044.0,123.7,123.78,123.69,123.78,225044.0
2016-06-17 15:50:00,123.77,124.1,123.75,124.08,740172.0,123.77,124.1,123.75,124.08,740172.0
2016-06-17 15:55:00,124.08,124.08,123.96,123.97,818493.0,124.08,124.08,123.96,123.97,818493.0
2016-06-20 09:30:00,122.26,122.26,122.13,122.23,359793.0,122.26,122.26,122.13,122.23,359793.0
2016-06-20 09:35:00,122.23,122.4,122.19,122.32,213348.0,122.23,122.4,122.19,122.32,213348.0
2016-06-20 09:40:00,122.32,122.48,122.29,122.43,260259.0,122.32,122.48,122.29,122.43,260259.0
2016-06-20 09:45:00,122.42,122.42,122.27,122.3,626959.0,122.42,122.42,122.27,122.3,626959.0
2016-06-20 09:50:00,122.3,122.37,122.25,122.31,119408.0,122.3,122.37,122.25,122.31,119408.0
2016-06-20 09:55:00,122.3,122.44,122.3,122.42,157142.0,122.3,122.44,122.3,122.42,157142.0
2016-06-20 10:00:00,122.42,122.44,122.34,122.35,170832.0,122.42,122.44,122.34,122.35,170832.0
2016-06-20 10:05:00,122.36,122.36,122.27,122.34,189883.0,122.36,122.36,122.27,122.34,189883.0
2016-06-20 10:10:00,122.33,122.34,122.28,122.31,74665.0,122.33,122.34,122.28,122.31,74665.0
2016-06-20 10:15:00,122.31,122.4,122.28,122.36,125731.0,122.31,122.4,122.28,122.36,125731.0
2016-06-20 10:20:00,122.37,122.39,122.32,122.38,31836.0,122.37,122.39,122.32,122.38,31836.0
2016-06-20 10:25:00,122.38,122.38,122.16,122.17,155425.0,122.38,122.38,122.16,122.17,155425.0
2016-06-20 10:30:00,122.18,122.25,122.13,122.24,81124.0,122.18,122.25,122.13,122.24,81124.0
2016-06-20 10:35:00,122.25,122.32,122.19,122.29,86584.0,122.25,122.32,122.19,122.29,86584.0
2016-06-20 10:40:00,122.3,122.43,122.3,122.42,234574.0,122.3,122.43,122.3,122.42,234574.0
2016-06-20 10:45:00,122.41,122.99,122.41,122.82,365404.0,122.41,122.99,122.41,122.82,365404.0
2016-06-20 10:50:00,122.81,122.87,122.73,122.77,123678.0,122.81,122.87,122.73,122.77,123678.0
2016-06-20 10:55:00,122.77,122.92,122.75,122.86,124250.0,122.77,122.92,122.75,122.86,124250.0
2016-06-20 11:00:00,122.87,123.04,122.77,122.78,195460.0,122.87,123.04,122.77,122.78,195460.0
2016-06-20 11:05:00,122.78,122.84,122.7,122.73,430732.0,122.78,122.84,122.7,122.73,430732.0
2016-06-20 11:10:00,122.73,122.74,122.64,122.7,85201.0,122.73,122.74,122.64,122.7,85201.0
2016-06-20 11:15:00,122.71,122.74,122.62,122.64,43756.0,122.71,122.74,122.62,122.64,43756.0
2016-06-20 11:20:00,122.64,122.78,122.62,122.77,67005.0,122.64,122.78,122.62,122.77,67005.0
2016-06-20 11:25:00,122.77,122.86,122.74,122.81,99209.0,122.77,122.86,122.74,122.81,99209.0
2016-06-20 11:30:00,122.82,122.84,122.75,122.81,45601.0,122.82,122.84,122.75,122.81,45601.0
2016-06-20 11:35:00,122.81,122.82,122.74,122.77,59643.0,122.81,122.82,122.74,122.77,59643.0
2016-06-20 11:40:00,122.77,122.83,122.71,122.82,45806.0,122.77,122.83,122.71,122.82,45806.0
2016-06-20 11:45:00,122.81,122.83,122.78,122.8,23259.0,122.81,122.83,122.78,122.8,23259.0
2016-06-20 11:50:00,122.8,122.8,122.69,122.75,60670.0,122.8,122.8,122.69,122.75,60670.0
2016-06-20 11:55:00,122.75,122.78,122.69,122.71,39936.0,122.75,122.78,122.69,122.71,39936.0
2016-06-20 12:00:00,122.71,122.78,122.7,122.76,61089.0,122.71,122.78,122.7,122.76,61089.0
2016-06-20 12:05:00,122.75,122.76,122.68,122.73,62850.0,122.75,122.76,122.68,122.73,62850.0
2016-06-20 12:10:00,122.71,122.85,122.71,122.84,65561.0,122.71,122.85,122.71,122.84,65561.0
2016-06-20 12:15:00,122.85,122.91,122.81,122.83,58171.0,122.85,122.91,122.81,122.83,58171.0
2016-06-20 12:20:00,122.83,122.86,122.8,122.84,44007.0,122.83,122.86,122.8,122.84,44007.0
2016-06-20 12:25:00,122.84,122.85,122.81,122.84,42773.0,122.84,122.85,122.81,122.84,42773.0
2016-06-20 12:30:00,122.84,122.92,122.84,122.88,72277.0,122.84,122.92,122.84,122.88,72277.0
2016-06-20 12:35:00,122.9,122.95,122.89,122.94,80953.0,122.9,122.95,122.89,122.94,80953.0
2016-06-20 12:40:00,122.95,123.0,122.88,122.9,143755.0,122.95,123.0,122.88,122.9,143755.0
2016-06-20 12:45:00,122.91,123.0,122.9,122.98,48864.0,122.91,123.0,122.9,122.98,48864.0
2016-06-20 12:50:00,122.98,123.01,122.94,122.94,34417.0,122.98,123.01,122.94,122.94,34417.0
2016-06-20 12:55:00,122.94,122.99,122.9,122.98,41297.0,122.94,122.99,122.9,122.98,41297.0
2016-06-20 13:00:00,122.97,122.97,122.91,122.91,101813.0,122.97,122.97,122.91,122.91,101813.0
2016-06-20 13:05:00,122.92,122.93,122.85,122.86,65512.0,122.92,122.93,122.85,122.86,65512.0
2016-06-20 13:10:00,122.84,122.91,122.83,122.88,77743.0,122.84,122.91,122.83,122.88,77743.0
2016-06-20 13:15:00,122.87,122.89,122.79,122.87,52572.0,122.87,122.89,122.79,122.87,52572.0
2016-06-20 13:20:00,122.88,122.96,122.85,122.94,61488.0,122.88,122.96,122.85,122.94,61488.0
2016-06-20 13:25:00,122.95,123.15,122.93,123.14,118061.0,122.95,123.15,122.93,123.14,118061.0
2016-06-20 13:30:00,123.13,123.25,123.1,123.12,68557.0,123.13,123.25,123.1,123.12,68557.0
2016-06-20 13:35:00,123.12,123.14,123.07,123.12,55814.0,123.12,123.14,123.07,123.12,55814.0
2016-06-20 13:40:00,123.12,123.16,123.1,123.11,16910.0,123.12,123.16,123.1,123.11,16910.0
2016-06-20 13:45:00,123.11,123.12,122.99,123.02,48983.0,123.11,123.12,122.99,123.02,48983.0
2016-06-20 13:50:00,123.02,123.06,122.95,123.01,106623.0,123.02,123.06,122.95,123.01,106623.0
2016-06-20 13:55:00,123.02,123.08,122.98,123.06,169022.0,123.02,123.08,122.98,123.06,169022.0
2016-06-20 14:00:00,123.06,123.1,123.02,123.1,39847.0,123.06,123.1,123.02,123.1,39847.0
2016-06-20 14:05:00,123.09,123.13,123.04,123.07,36780.0,123.09,123.13,123.04,123.07,36780.0
2016-06-20 14:10:00,123.08,123.09,123.0,123.07,21220.0,123.08,123.09,123.0,123.07,21220.0
2016-06-20 14:15:00,123.05,123.12,123.05,123.12,19811.0,123.05,123.12,123.05,123.12,19811.0
2016-06-20 14:20:00,123.13,123.16,123.09,123.12,24902.0,123.13,123.16,123.09,123.12,24902.0
2016-06-20 14:25:00,123.13,123.24,123.13,123.22,36948.0,123.13,123.24,123.13,123.22,36948.0
2016-06-20 14:30:00,123.22,123.22,123.02,123.09,64427.0,123.22,123.22,123.02,123.09,64427.0
2016-06-20 14:35:00,123.08,123.14,123.08,123.11,57842.0,123.08,123.14,123.08,123.11,57842.0
2016-06-20 14:40:00,123.11,123.15,123.02,123.06,29745.0,123.11,123.15,123.02,123.06,29745.0
2016-06-20 14:45:00,123.07,123.08,122.94,122.94,55937.0,123.07,123.08,122.94,122.94,55937.0
2016-06-20 14:50:00,122.95,123.02,122.91,122.91,76846.0,122.95,123.02,122.91,122.91,76846.0
2016-06-20 14:55:00,122.9,122.98,122.88,122.9,48984.0,122.9,122.98,122.88,122.9,48984.0
2016-06-20 15:00:00,122.9,123.05,122.9,122.98,116018.0,122.9,123.05,122.9,122.98,116018.0
2016-06-20 15:05:00,122.98,123.09,122.98,123.03,83571.0,122.98,123.09,122.98,123.03,83571.0
2016-06-20 15:10:00,123.03,123.08,122.97,122.97,58927.0,123.03,123.08,122.97,122.97,58927.0
2016-06-20 15:15:00,122.96,123.07,122.95,123.02,57235.0,122.96,123.07,122.95,123.02,57235.0
2016-06-20 15:20:00,123.02,123.15,123.02,123.14,64804.0,123.02,123.15,123.02,123.14,64804.0
2016-06-20 15:25:00,123.14,123.15,123.07,123.08,51762.0,123.14,123.15,123.07,123.08,51762.0
2016-06-20 15:30:00,123.08,123.11,123.06,123.08,61268.0,123.08,123.11,123.06,123.08,61268.0
2016-06-20 15:35:00,123.08,123.11,123.08,123.09,49602.0,123.08,123.11,123.08,123.09,49602.0
2016-06-20 15:40:00,123.08,123.14,123.08,123.14,124736.0,123.08,123.14,123.08,123.14,124736.0
2016-06-20 15:45:00,123.13,123.19,123.13,123.19,97883.0,123.13,123.19,123.13,123.19,97883.0
2016-06-20 15:50:00,123.18,123.31,123.18,123.29,160341.0,123.18,123.31,123.18,123.29,160341.0
2016-06-20 15:55:00,123.29,123.33,123.2,123.21,474308.0,123.29,123.33,123.2,123.21,474308.0
2016-06-21 09:30:00,121.65,121.83,121.59,121.83,773938.0,121.65,121.83,121.59,121.83,773938.0
2016-06-21 09:35:00,121.83,121.86,121.74,121.81,335778.0,121.83,121.86,121.74,121.81,335778.0
2016-06-21 09:40:00,121.81,121.84,121.59,121.61,180273.0,121.81,121.84,121.59,121.61,180273.0
2016-06-21 09:45:00,121.61,121.69,121.51,121.58,131705.0,121.61,121.69,121.51,121.58,131705.0
2016-06-21 09:50:00,121.59,121.61,121.54,121.59,111263.0,121.59,121.61,121.54,121.59,111263.0
2016-06-21 09:55:00,121.58,121.59,121.5,121.55,83072.0,121.58,121.59,121.5,121.55,83072.0
2016-06-21 10:00:00,121.56,121.68,121.44,121.45,249821.0,121.56,121.68,121.44,121.45,249821.0
2016-06-21 10:05:00,121.45,121.52,121.27,121.36,237005.0,121.45,121.52,121.27,121.36,237005.0
2016-06-21 10:10:00,121.38,121.41,121.32,121.35,119845.0,121.38,121.41,121.32,121.35,119845.0
2016-06-21 10:15:00,121.35,121.35,121.0,121.05,355710.0,121.35,121.35,121.0,121.05,355710.0
2016-06-21 10:20:00,121.04,121.12,120.85,121.04,369003.0,121.04,121.12,120.85,121.04,369003.0
2016-06-21 10:25:00,121.04,121.11,120.96,121.05,158213.0,121.04,121.11,120.96,121.05,158213.0
2016-06-21 10:30:00,121.04,121.17,120.99,121.17,244384.0,121.04,121.17,120.99,121.17,244384.0
2016-06-21 10:35:00,121.17,121.2,121.11,121.16,106922.0,121.17,121.2,121.11,121.16,106922.0
2016-06-21 10:40:00,121.16,121.17,121.06,121.07,103072.0,121.16,121.17,121.06,121.07,103072.0
2016-06-21 10:45:00,121.07,121.17,121.05,121.17,130334.0,121.07,121.17,121.05,121.17,130334.0
2016-06-21 10:50:00,121.17,121.18,121.11,121.16,74633.0,121.17,121.18,121.11,121.16,74633.0
2016-06-21 10:55:00,121.16,121.27,121.13,121.23,121135.0,121.16,121.27,121.13,121.23,121135.0
2016-06-21 11:00:00,121.24,121.38,121.23,121.28,141249.0,121.24,121.38,121.23,121.28,141249.0
2016-06-21 11:05:00,121.29,121.44,121.27,121.32,151745.0,121.29,121.44,121.27,121.32,151745.0
2016-06-21 11:10:00,121.32,121.43,121.32,121.35,158620.0,121.32,121.43,121.32,121.35,158620.0
2016-06-21 11:15:00,121.34,121.37,121.24,121.3,130543.0,121.34,121.37,121.24,121.3,130543.0
2016-06-21 11:20:00,121.31,121.35,121.2,121.24,214269.0,121.31,121.35,121.2,121.24,214269.0
2016-06-21 11:25:00,121.23,121.39,121.23,121.34,438339.0,121.23,121.39,121.23,121.34,438339.0
2016-06-21 11:30:00,121.33,121.42,121.32,121.41,186157.0,121.33,121.42,121.32,121.41,186157.0
2016-06-21 11:35:00,121.4,121.45,121.33,121.35,91044.0,121.4,121.45,121.33,121.35,91044.0
2016-06-21 11:40:00,121.36,121.39,121.35,121.37,51217.0,121.36,121.39,121.35,121.37,51217.0
2016-06-21 11:45:00,121.36,121.37,121.27,121.27,184262.0,121.36,121.37,121.27,121.27,184262.0
2016-06-21 11:50:00,121.27,121.32,121.25,121.31,82578.0,121.27,121.32,121.25,121.31,82578.0
2016-06-21 11:55:00,121.32,121.37,121.31,121.32,63886.0,121.32,121.37,121.31,121.32,63886.0
2016-06-21 12:00:00,121.32,121.33,121.27,121.29,53342.0,121.32,121.33,121.27,121.29,53342.0
2016-06-21 12:05:00,121.29,121.35,121.27,121.3,45704.0,121.29,121.35,121.27,121.3,45704.0
2016-06-21 12:10:00,121.3,121.32,121.26,121.28,52826.0,121.3,121.32,121.26,121.28,52826.0
2016-06-21 12:15:00,121.29,121.32,121.16,121.2,146048.0,121.29,121.32,121.16,121.2,146048.0
2016-06-21 12:20:00,121.2,121.27,121.19,121.23,53780.0,121.2,121.27,121.19,121.23,53780.0
2016-06-21 12:25:00,121.22,121.28,121.21,121.21,79178.0,121.22,121.28,121.21,121.21,79178.0
2016-06-21 12:30:00,121.22,121.25,121.13,121.13,117648.0,121.22,121.25,121.13,121.13,117648.0
2016-06-21 12:35:00,121.13,121.19,121.08,121.15,125673.0,121.13,121.19,121.08,121.15,125673.0
2016-06-21 12:40:00,121.15,121.18,121.11,121.14,164955.0,121.15,121.18,121.11,121.14,164955.0
2016-06-21 12:45:00,121.13,121.2,121.12,121.2,188514.0,121.13,121.2,121.12,121.2,188514.0
2016-06-21 12:50:00,121.2,121.22,121.15,121.16,75170.0,121.2,121.22,121.15,121.16,75170.0
2016-06-21 12:55:00,121.17,121.23,121.15,121.22,135874.0,121.17,121.23,121.15,121.22,135874.0
2016-06-21 13:00:00,121.22,121.24,121.15,121.15,47023.0,121.22,121.24,121.15,121.15,47023.0
2016-06-21 13:05:00,121.15,121.23,121.15,121.21,65692.0,121.15,121.23,121.15,121.21,65692.0
2016-06-21 13:10:00,121.21,121.24,121.19,121.2,34706.0,121.21,121.24,121.19,121.2,34706.0
2016-06-21 13:15:00,121.19,121.21,121.18,121.21,36836.0,121.19,121.21,121.18,121.21,36836.0
2016-06-21 13:20:00,121.21,121.28,121.2,121.27,64258.0,121.21,121.28,121.2,121.27,64258.0
2016-06-21 13:25:00,121.27,121.34,121.21,121.25,203123.0,121.27,121.34,121.21,121.25,203123.0
2016-06-21 13:30:00,121.26,121.28,121.21,121.27,34742.0,121.26,121.28,121.21,121.27,34742.0
2016-06-21 13:35:00,121.27,121.3,121.25,121.29,68607.0,121.27,121.3,121.25,121.29,68607.0
2016-06-21 13:40:00,121.3,121.32,121.27,121.3,53344.0,121.3,121.32,121.27,121.3,53344.0
2016-06-21 13:45:00,121.3,121.33,121.28,121.32,191729.0,121.3,121.33,121.28,121.32,191729.0
2016-06-21 13:50:00,121.32,121.34,121.23,121.25,80749.0,121.32,121.34,121.23,121.25,80749.0
2016-06-21 13:55:00,121.25,121.28,121.21,121.23,31161.0,121.25,121.28,121.21,121.23,31161.0
2016-06-21 14:00:00,121.22,121.34,121.13,121.33,496330.0,121.22,121.34,121.13,121.33,496330.0
2016-06-21 14:05:00,121.33,121.43,121.32,121.39,426479.0,121.33,121.43,121.32,121.39,426479.0
2016-06-21 14:10:00,121.4,121.42,121.33,121.34,127028.0,121.4,121.42,121.33,121.34,127028.0
2016-06-21 14:15:00,121.34,121.36,121.32,121.35,45118.0,121.34,121.36,121.32,121.35,45118.0
2016-06-21 14:20:00,121.36,121.44,121.35,121.43,264767.0,121.36,121.44,121.35,121.43,264767.0
2016-06-21 14:25:00,121.42,121.44,121.36,121.39,187031.0,121.42,121.44,121.36,121.39,187031.0
2016-06-21 14:30:00,121.4,121.41,121.36,121.38,126865.0,121.4,121.41,121.36,121.38,126865.0
2016-06-21 14:35:00,121.38,121.39,121.29,121.3,72509.0,121.38,121.39,121.29,121.3,72509.0
2016-06-21 14:40:00,121.29,121.33,121.26,121.28,121503.0,121.29,121.33,121.26,121.28,121503.0
2016-06-21 14:45:00,121.27,121.33,121.27,121.32,67291.0,121.27,121.33,121.27,121.32,67291.0
2016-06-21 14:50:00,121.32,121.34,121.3,121.31,43093.0,121.32,121.34,121.3,121.31,43093.0
2016-06-21 14:55:00,121.32,121.34,121.24,121.24,68650.0,121.32,121.34,121.24,121.24,68650.0
2016-06-21 15:00:00,121.25,121.33,121.24,121.31,89321.0,121.25,121.33,121.24,121.31,89321.0
2016-06-21 15:05:00,121.3,121.36,121.24,121.27,188582.0,121.3,121.36,121.24,121.27,188582.0
2016-06-21 15:10:00,121.28,121.28,121.16,121.16,109841.0,121.28,121.28,121.16,121.16,109841.0
2016-06-21 15:15:00,121.16,121.17,121.0,121.0,160883.0,121.16,121.17,121.0,121.0,160883.0
2016-06-21 15:20:00,121.0,121.05,120.83,120.83,374347.0,121.0,121.05,120.83,120.83,374347.0
2016-06-21 15:25:00,120.83,120.95,120.77,120.87,236529.0,120.83,120.95,120.77,120.87,236529.0
2016-06-21 15:30:00,120.87,120.95,120.87,120.93,100485.0,120.87,120.95,120.87,120.93,100485.0
2016-06-21 15:35:00,120.94,120.97,120.89,120.96,101202.0,120.94,120.97,120.89,120.96,101202.0
2016-06-21 15:40:00,120.96,120.96,120.89,120.89,147604.0,120.96,120.96,120.89,120.89,147604.0
2016-06-21 15:45:00,120.89,120.91,120.84,120.85,203762.0,120.89,120.91,120.84,120.85,203762.0
2016-06-21 15:50:00,120.86,120.96,120.86,120.92,158793.0,120.86,120.96,120.86,120.92,158793.0
2016-06-21 15:55:00,120.92,120.96,120.8,120.85,467880.0,120.92,120.96,120.8,120.85,467880.0
2016-06-22 09:30:00,120.83,120.94,120.77,120.93,186819.0,120.83,120.94,120.77,120.93,186819.0
2016-06-22 09:35:00,120.93,121.14,120.86,121.13,166890.0,120.93,121.14,120.86,121.13,166890.0
2016-06-22 09:40:00,121.12,121.16,121.01,121.06,134793.0,121.12,121.16,121.01,121.06,134793.0
2016-06-22 09:45:00,121.07,121.13,121.0,121.01,49954.0,121.07,121.13,121.0,121.01,49954.0
2016-06-22 09:50:00,121.01,121.01,120.93,120.98,50414.0,121.01,121.01,120.93,120.98,50414.0
2016-06-22 09:55:00,120.99,121.01,120.93,120.95,92554.0,120.99,121.01,120.93,120.95,92554.0
2016-06-22 10:00:00,120.94,120.95,120.8,120.85,130885.0,120.94,120.95,120.8,120.85,130885.0
2016-06-22 10:05:00,120.83,120.97,120.82,120.93,168027.0,120.83,120.97,120.82,120.93,168027.0
2016-06-22 10:10:00,120.93,120.99,120.83,120.84,62392.0,120.93,120.99,120.83,120.84,62392.0
2016-06-22 10:15:00,120.85,120.87,120.68,120.87,122845.0,120.85,120.87,120.68,120.87,122845.0
2016-06-22 10:20:00,120.86,120.92,120.82,120.87,66316.0,120.86,120.92,120.82,120.87,66316.0
2016-06-22 10:25:00,120.87,120.89,120.82,120.86,53379.0,120.87,120.89,120.82,120.86,53379.0
2016-06-22 10:30:00,120.86,120.94,120.83,120.88,52371.0,120.86,120.94,120.83,120.88,52371.0
2016-06-22 10:35:00,120.88,120.88,120.77,120.84,54826.0,120.88,120.88,120.77,120.84,54826.0
2016-06-22 10:40:00,120.83,120.87,120.82,120.83,65603.0,120.83,120.87,120.82,120.83,65603.0
2016-06-22 10:45:00,120.83,120.84,120.75,120.83,56190.0,120.83,120.84,120.75,120.83,56190.0
2016-06-22 10:50:00,120.83,120.95,120.79,120.95,160117.0,120.83,120.95,120.79,120.95,160117.0
2016-06-22 10:55:00,120.94,121.08,120.94,121.03,119953.0,120.94,121.08,120.94,121.03,119953.0
2016-06-22 11:00:00,121.02,121.05,120.97,120.98,45087.0,121.02,121.05,120.97,120.98,45087.0
2016-06-22 11:05:00,120.98,121.03,120.96,120.96,37516.0,120.98,121.03,120.96,120.96,37516.0
2016-06-22 11:10:00,120.98,121.0,120.95,120.95,29485.0,120.98,121.0,120.95,120.95,29485.0
2016-06-22 11:15:00,120.96,120.98,120.92,120.93,29816.0,120.96,120.98,120.92,120.93,29816.0
2016-06-22 11:20:00,120.93,120.94,120.86,120.9,30715.0,120.93,120.94,120.86,120.9,30715.0
2016-06-22 11:25:00,120.9,120.99,120.9,120.98,31897.0,120.9,120.99,120.9,120.98,31897.0
2016-06-22 11:30:00,120.99,121.22,120.99,121.2,165702.0,120.99,121.22,120.99,121.2,165702.0
2016-06-22 11:35:00,121.21,121.23,121.12,121.18,57913.0,121.21,121.23,121.12,121.18,57913.0
2016-06-22 11:40:00,121.17,121.23,121.13,121.16,72217.0,121.17,121.23,121.13,121.16,72217.0
2016-06-22 11:45:00,121.16,121.17,121.07,121.12,60544.0,121.16,121.17,121.07,121.12,60544.0
2016-06-22 11:50:00,121.11,121.13,121.07,121.09,69785.0,121.11,121.13,121.07,121.09,69785.0
2016-06-22 11:55:00,121.09,121.1,120.96,121.02,82207.0,121.09,121.1,120.96,121.02,82207.0
2016-06-22 12:00:00,121.03,121.11,121.02,121.1,25189.0,121.03,121.11,121.02,121.1,25189.0
2016-06-22 12:05:00,121.1,121.14,121.07,121.12,31345.0,121.1,121.14,121.07,121.12,31345.0
2016-06-22 12:10:00,121.12,121.15,121.0,121.04,59510.0,121.12,121.15,121.0,121.04,59510.0
2016-06-22 12:15:00,121.06,121.14,121.02,121.02,140865.0,121.06,121.14,121.02,121.02,140865.0
2016-06-22 12:20:00,121.02,121.1,121.02,121.06,34370.0,121.02,121.1,121.02,121.06,34370.0
2016-06-22 12:25:00,121.1,121.12,121.07,121.09,56408.0,121.1,121.12,121.07,121.09,56408.0
2016-06-22 12:30:00,121.1,121.16,121.09,121.15,46161.0,121.1,121.16,121.09,121.15,46161.0
2016-06-22 12:35:00,121.15,121.15,121.05,121.1,51553.0,121.15,121.15,121.05,121.1,51553.0
2016-06-22 12:40:00,121.09,121.09,121.02,121.06,58460.0,121.09,121.09,121.02,121.06,58460.0
2016-06-22 12:45:00,121.06,121.12,121.05,121.11,58268.0,121.06,121.12,121.05,121.11,58268.0
2016-06-22 12:50:00,121.1,121.12,121.07,121.09,48491.0,121.1,121.12,121.07,121.09,48491.0
2016-06-22 12:55:00,121.09,121.09,121.06,121.08,28660.0,121.09,121.09,121.06,121.08,28660.0
2016-06-22 13:00:00,121.09,121.21,121.08,121.09,105499.0,121.09,121.21,121.08,121.09,105499.0
2016-06-22 13:05:00,121.09,121.25,121.09,121.21,99045.0,121.09,121.25,121.09,121.21,99045.0
2016-06-22 13:10:00,121.22,121.23,121.04,121.1,169295.0,121.22,121.23,121.04,121.1,169295.0
2016-06-22 13:15:00,121.11,121.16,121.09,121.16,32012.0,121.11,121.16,121.09,121.16,32012.0
2016-06-22 13:20:00,121.16,121.21,121.11,121.12,88754.0,121.16,121.21,121.11,121.12,88754.0
2016-06-22 13:25:00,121.13,121.14,121.01,121.03,78310.0,121.13,121.14,121.01,121.03,78310.0
2016-06-22 13:30:00,121.04,121.09,121.04,121.08,28184.0,121.04,121.09,121.04,121.08,28184.0
2016-06-22 13:35:00,121.09,121.11,120.89,120.9,111625.0,121.09,121.11,120.89,120.9,111625.0
2016-06-22 13:40:00,120.89,120.92,120.82,120.82,65405.0,120.89,120.92,120.82,120.82,65405.0
2016-06-22 13:45:00,120.83,120.87,120.82,120.86,20886.0,120.83,120.87,120.82,120.86,20886.0
2016-06-22 13:50:00,120.85,120.85,120.68,120.79,62193.0,120.85,120.85,120.68,120.79,62193.0
2016-06-22 13:55:00,120.79,120.79,120.74,120.75,20164.0,120.79,120.79,120.74,120.75,20164.0
2016-06-22 14:00:00,120.76,120.88,120.74,120.87,35266.0,120.76,120.88,120.74,120.87,35266.0
2016-06-22 14:05:00,120.87,120.94,120.82,120.92,22477.0,120.87,120.94,120.82,120.92,22477.0
2016-06-22 14:10:00,120.92,120.93,120.79,120.79,32698.0,120.92,120.93,120.79,120.79,32698.0
2016-06-22 14:15:00,120.79,120.89,120.79,120.89,18790.0,120.79,120.89,120.79,120.89,18790.0
2016-06-22 14:20:00,120.89,120.95,120.89,120.91,46127.0,120.89,120.95,120.89,120.91,46127.0
2016-06-22 14:25:00,120.91,120.93,120.87,120.92,25813.0,120.91,120.93,120.87,120.92,25813.0
2016-06-22 14:30:00,120.91,120.96,120.88,120.95,20859.0,120.91,120.96,120.88,120.95,20859.0
2016-06-22 14:35:00,120.95,120.98,120.88,120.88,61153.0,120.95,120.98,120.88,120.88,61153.0
2016-06-22 14:40:00,120.88,120.92,120.87,120.9,54089.0,120.88,120.92,120.87,120.9,54089.0
2016-06-22 14:45:00,120.9,120.9,120.86,120.86,25295.0,120.9,120.9,120.86,120.86,25295.0
2016-06-22 14:50:00,120.86,120.86,120.75,120.77,32381.0,120.86,120.86,120.75,120.77,32381.0
2016-06-22 14:55:00,120.77,120.85,120.71,120.83,62324.0,120.77,120.85,120.71,120.83,62324.0
2016-06-22 15:00:00,120.84,120.84,120.72,120.76,69115.0,120.84,120.84,120.72,120.76,69115.0
2016-06-22 15:05:00,120.76,120.77,120.68,120.76,49679.0,120.76,120.77,120.68,120.76,49679.0
2016-06-22 15:10:00,120.76,120.8,120.74,120.8,23420.0,120.76,120.8,120.74,120.8,23420.0
2016-06-22 15:15:00,120.79,120.79,120.71,120.74,42165.0,120.79,120.79,120.71,120.74,42165.0
2016-06-22 15:20:00,120.75,120.8,120.74,120.76,67555.0,120.75,120.8,120.74,120.76,67555.0
2016-06-22 15:25:00,120.76,120.79,120.75,120.76,38256.0,120.76,120.79,120.75,120.76,38256.0
2016-06-22 15:30:00,120.75,120.79,120.74,120.78,59878.0,120.75,120.79,120.74,120.78,59878.0
2016-06-22 15:35:00,120.78,120.89,120.77,120.88,111569.0,120.78,120.89,120.77,120.88,111569.0
2016-06-22 15:40:00,120.88,120.89,120.81,120.84,105084.0,120.88,120.89,120.81,120.84,105084.0
2016-06-22 15:45:00,120.84,120.85,120.76,120.82,220852.0,120.84,120.85,120.76,120.82,220852.0
2016-06-22 15:50:00,120.82,120.94,120.8,120.93,248867.0,120.82,120.94,120.8,120.93,248867.0
2016-06-22 15:55:00,120.92,120.97,120.9,120.9,291631.0,120.92,120.97,120.9,120.9,291631.0
2016-06-23 09:30:00,120.48,120.55,120.39,120.5,130430.0,120.48,120.55,120.39,120.5,130430.0
2016-06-23 09:35:00,120.48,120.66,120.42,120.63,144069.0,120.48,120.66,120.42,120.63,144069.0
2016-06-23 09:40:00,120.64,120.66,120.55,120.6,89706.0,120.64,120.66,120.55,120.6,89706.0
2016-06-23 09:45:00,120.59,120.65,120.5,120.52,98087.0,120.59,120.65,120.5,120.52,98087.0
2016-06-23 09:50:00,120.54,120.83,120.54,120.75,145687.0,120.54,120.83,120.54,120.75,145687.0
2016-06-23 09:55:00,120.76,120.78,120.59,120.6,100351.0,120.76,120.78,120.59,120.6,100351.0
2016-06-23 10:00:00,120.61,120.64,120.53,120.64,191763.0,120.61,120.64,120.53,120.64,191763.0
2016-06-23 10:05:00,120.64,120.67,120.53,120.6,305949.0,120.64,120.67,120.53,120.6,305949.0
2016-06-23 10:10:00,120.59,120.61,120.48,120.55,195551.0,120.59,120.61,120.48,120.55,195551.0
2016-06-23 10:15:00,120.56,120.71,120.49,120.69,69756.0,120.56,120.71,120.49,120.69,69756.0
2016-06-23 10:20:00,120.68,120.68,120.58,120.6,93308.0,120.68,120.68,120.58,120.6,93308.0
2016-06-23 10:25:00,120.6,120.69,120.57,120.68,111456.0,120.6,120.69,120.57,120.68,111456.0
2016-06-23 10:30:00,120.69,120.81,120.69,120.7,193687.0,120.69,120.81,120.69,120.7,193687.0
2016-06-23 10:35:00,120.68,120.76,120.65,120.72,126000.0,120.68,120.76,120.65,120.72,126000.0
2016-06-23 10:40:00,120.72,120.77,120.65,120.66,134943.0,120.72,120.77,120.65,120.66,134943.0
2016-06-23 10:45:00,120.65,120.78,120.65,120.76,39551.0,120.65,120.78,120.65,120.76,39551.0
2016-06-23 10:50:00,120.77,120.77,120.66,120.67,21674.0,120.77,120.77,120.66,120.67,21674.0
2016-06-23 10:55:00,120.67,120.69,120.6,120.67,89675.0,120.67,120.69,120.6,120.67,89675.0
2016-06-23 11:00:00,120.67,120.68,120.6,120.62,130376.0,120.67,120.68,120.6,120.62,130376.0
2016-06-23 11:05:00,120.63,120.74,120.56,120.72,126303.0,120.63,120.74,120.56,120.72,126303.0
2016-06-23 11:10:00,120.73,120.73,120.61,120.67,44447.0,120.73,120.73,120.61,120.67,44447.0
2016-06-23 11:15:00,120.68,120.69,120.59,120.67,116470.0,120.68,120.69,120.59,120.67,116470.0
2016-06-23 11:20:00,120.67,120.82,120.64,120.81,103782.0,120.67,120.82,120.64,120.81,103782.0
2016-06-23 11:25:00,120.8,120.82,120.72,120.78,87632.0,120.8,120.82,120.72,120.78,87632.0
2016-06-23 11:30:00,120.78,120.99,120.76,120.97,158160.0,120.78,120.99,120.76,120.97,158160.0
2016-06-23 11:35:00,120.97,121.03,120.89,120.91,175334.0,120.97,121.03,120.89,120.91,175334.0
2016-06-23 11:40:00,120.92,121.01,120.92,120.99,106275.0,120.92,121.01,120.92,120.99,106275.0
2016-06-23 11:45:00,121.0,121.01,120.86,120.9,148916.0,121.0,121.01,120.86,120.9,148916.0
2016-06-23 11:50:00,120.9,120.93,120.86,120.87,34959.0,120.9,120.93,120.86,120.87,34959.0
2016-06-23 11:55:00,120.87,120.88,120.7,120.76,90204.0,120.87,120.88,120.7,120.76,90204.0
2016-06-23 12:00:00,120.75,120.77,120.67,120.69,29002.0,120.75,120.77,120.67,120.69,29002.0
2016-06-23 12:05:00,120.68,120.7,120.63,120.64,25762.0,120.68,120.7,120.63,120.64,25762.0
2016-06-23 12:10:00,120.64,120.67,120.62,120.65,16240.0,120.64,120.67,120.62,120.65,16240.0
2016-06-23 12:15:00,120.65,120.67,120.64,120.67,9640.0,120.65,120.67,120.64,120.67,9640.0
2016-06-23 12:20:00,120.66,120.66,120.51,120.56,111074.0,120.66,120.66,120.51,120.56,111074.0
2016-06-23 12:25:00,120.57,120.57,120.47,120.49,47526.0,120.57,120.57,120.47,120.49,47526.0
2016-06-23 12:30:00,120.48,120.56,120.44,120.52,37795.0,120.48,120.56,120.44,120.52,37795.0
2016-06-23 12:35:00,120.51,120.55,120.48,120.54,45852.0,120.51,120.55,120.48,120.54,45852.0
2016-06-23 12:40:00,120.52,120.52,120.44,120.5,57962.0,120.52,120.52,120.44,120.5,57962.0
2016-06-23 12:45:00,120.5,120.5,120.42,120.49,48440.0,120.5,120.5,120.42,120.49,48440.0
2016-06-23 12:50:00,120.48,120.52,120.44,120.51,76586.0,120.48,120.52,120.44,120.51,76586.0
2016-06-23 12:55:00,120.52,120.61,120.52,120.56,62629.0,120.52,120.61,120.52,120.56,62629.0
2016-06-23 13:00:00,120.56,120.58,120.53,120.57,57843.0,120.56,120.58,120.53,120.57,57843.0
2016-06-23 13:05:00,120.57,120.57,120.44,120.47,132959.0,120.57,120.57,120.44,120.47,132959.0
2016-06-23 13:10:00,120.47,120.54,120.45,120.52,18819.0,120.47,120.54,120.45,120.52,18819.0
2016-06-23 13:15:00,120.51,120.52,120.45,120.46,6392.0,120.51,120.52,120.45,120.46,6392.0
2016-06-23 13:20:00,120.46,120.54,120.45,120.53,18782.0,120.46,120.54,120.45,120.53,18782.0
2016-06-23 13:25:00,120.53,120.54,120.36,120.37,50447.0,120.53,120.54,120.36,120.37,50447.0
2016-06-23 13:30:00,120.38,120.43,120.33,120.43,27305.0,120.38,120.43,120.33,120.43,27305.0
2016-06-23 13:35:00,120.42,120.49,120.41,120.43,18599.0,120.42,120.49,120.41,120.43,18599.0
2016-06-23 13:40:00,120.41,120.43,120.24,120.27,72799.0,120.41,120.43,120.24,120.27,72799.0
2016-06-23 13:45:00,120.29,120.36,120.25,120.34,21480.0,120.29,120.36,120.25,120.34,21480.0
2016-06-23 13:50:00,120.35,120.46,120.34,120.43,34907.0,120.35,120.46,120.34,120.43,34907.0
2016-06-23 13:55:00,120.42,120.42,120.36,120.38,19937.0,120.42,120.42,120.36,120.38,19937.0
2016-06-23 14:00:00,120.37,120.4,120.33,120.37,121455.0,120.37,120.4,120.33,120.37,121455.0
2016-06-23 14:05:00,120.37,120.47,120.36,120.46,121640.0,120.37,120.47,120.36,120.46,121640.0
2016-06-23 14:10:00,120.45,120.48,120.41,120.45,44014.0,120.45,120.48,120.41,120.45,44014.0
2016-06-23 14:15:00,120.45,120.45,120.39,120.41,34897.0,120.45,120.45,120.39,120.41,34897.0
2016-06-23 14:20:00,120.4,120.45,120.39,120.43,54764.0,120.4,120.45,120.39,120.43,54764.0
2016-06-23 14:25:00,120.43,120.47,120.42,120.43,46331.0,120.43,120.47,120.42,120.43,46331.0
2016-06-23 14:30:00,120.43,120.54,120.43,120.53,45050.0,120.43,120.54,120.43,120.53,45050.0
2016-06-23 14:35:00,120.54,120.55,120.49,120.52,42107.0,120.54,120.55,120.49,120.52,42107.0
2016-06-23 14:40:00,120.51,120.52,120.49,120.51,12780.0,120.51,120.52,120.49,120.51,12780.0
2016-06-23 14:45:00,120.52,120.54,120.48,120.53,34580.0,120.52,120.54,120.48,120.53,34580.0
2016-06-23 14:50:00,120.53,120.54,120.51,120.54,23287.0,120.53,120.54,120.51,120.54,23287.0
2016-06-23 14:55:00,120.53,120.59,120.48,120.48,28712.0,120.53,120.59,120.48,120.48,28712.0
2016-06-23 15:00:00,120.48,120.54,120.46,120.5,89694.0,120.48,120.54,120.46,120.5,89694.0
2016-06-23 15:05:00,120.51,120.57,120.49,120.49,60121.0,120.51,120.57,120.49,120.49,60121.0
2016-06-23 15:10:00,120.5,120.51,120.4,120.44,95781.0,120.5,120.51,120.4,120.44,95781.0
2016-06-23 15:15:00,120.44,120.55,120.43,120.54,40442.0,120.44,120.55,120.43,120.54,40442.0
2016-06-23 15:20:00,120.54,120.54,120.48,120.51,43406.0,120.54,120.54,120.48,120.51,43406.0
2016-06-23 15:25:00,120.51,120.55,120.49,120.54,46176.0,120.51,120.55,120.49,120.54,46176.0
2016-06-23 15:30:00,120.55,120.58,120.51,120.57,109333.0,120.55,120.58,120.51,120.57,109333.0
2016-06-23 15:35:00,120.58,120.65,120.56,120.62,222764.0,120.58,120.65,120.56,120.62,222764.0
2016-06-23 15:40:00,120.63,120.63,120.5,120.54,108262.0,120.63,120.63,120.5,120.54,108262.0
2016-06-23 15:45:00,120.54,120.54,120.37,120.37,141156.0,120.54,120.54,120.37,120.37,141156.0
2016-06-23 15:50:00,120.38,120.38,120.26,120.3,165504.0,120.38,120.38,120.26,120.3,165504.0
2016-06-23 15:55:00,120.3,120.3,120.09,120.1,884765.0,120.3,120.3,120.09,120.1,884765.0
2016-06-24 09:30:00,126.62,126.82,125.99,126.03,1151285.0,126.62,126.82,125.99,126.03,1151285.0
2016-06-24 09:35:00,126.02,126.17,125.75,125.77,519326.0,126.02,126.17,125.75,125.77,519326.0
2016-06-24 09:40:00,125.76,125.92,125.52,125.72,615785.0,125.76,125.92,125.52,125.72,615785.0
2016-06-24 09:45:00,125.73,125.96,125.58,125.65,772172.0,125.73,125.96,125.58,125.65,772172.0
2016-06-24 09:50:00,125.66,125.73,125.51,125.53,329702.0,125.66,125.73,125.51,125.53,329702.0
2016-06-24 09:55:00,125.53,125.63,125.34,125.62,493301.0,125.53,125.63,125.34,125.62,493301.0
2016-06-24 10:00:00,125.62,125.81,125.26,125.27,470827.0,125.62,125.81,125.26,125.27,470827.0
2016-06-24 10:05:00,125.26,125.44,125.08,125.12,313353.0,125.26,125.44,125.08,125.12,313353.0
2016-06-24 10:10:00,125.12,125.29,125.0,125.1,559874.0,125.12,125.29,125.0,125.1,559874.0
2016-06-24 10:15:00,125.09,125.41,125.06,125.33,564588.0,125.09,125.41,125.06,125.33,564588.0
2016-06-24 10:20:00,125.32,125.54,125.27,125.41,507720.0,125.32,125.54,125.27,125.41,507720.0
2016-06-24 10:25:00,125.4,125.54,125.33,125.36,162789.0,125.4,125.54,125.33,125.36,162789.0
2016-06-24 10:30:00,125.36,125.57,125.36,125.54,468077.0,125.36,125.57,125.36,125.54,468077.0
2016-06-24 10:35:00,125.53,125.54,125.17,125.24,259490.0,125.53,125.54,125.17,125.24,259490.0
2016-06-24 10:40:00,125.25,125.46,125.25,125.3,206487.0,125.25,125.46,125.25,125.3,206487.0
2016-06-24 10:45:00,125.3,125.42,125.3,125.41,158134.0,125.3,125.42,125.3,125.41,158134.0
2016-06-24 10:50:00,125.42,125.42,125.25,125.42,237516.0,125.42,125.42,125.25,125.42,237516.0
2016-06-24 10:55:00,125.42,125.68,125.38,125.67,192436.0,125.42,125.68,125.38,125.67,192436.0
2016-06-24 11:00:00,125.67,125.67,125.48,125.55,246416.0,125.67,125.67,125.48,125.55,246416.0
2016-06-24 11:05:00,125.56,125.73,125.42,125.47,523381.0,125.56,125.73,125.42,125.47,523381.0
2016-06-24 11:10:00,125.47,125.56,125.43,125.52,384580.0,125.47,125.56,125.43,125.52,384580.0
2016-06-24 11:15:00,125.53,125.67,125.44,125.64,859202.0,125.53,125.67,125.44,125.64,859202.0
2016-06-24 11:20:00,125.64,125.87,125.63,125.84,568480.0,125.64,125.87,125.63,125.84,568480.0
2016-06-24 11:25:00,125.84,126.02,125.82,125.91,585973.0,125.84,126.02,125.82,125.91,585973.0
2016-06-24 11:30:00,125.9,125.9,125.64,125.87,469230.0,125.9,125.9,125.64,125.87,469230.0
2016-06-24 11:35:00,125.87,125.95,125.81,125.85,135731.0,125.87,125.95,125.81,125.85,135731.0
2016-06-24 11:40:00,125.85,125.91,125.79,125.83,269707.0,125.85,125.91,125.79,125.83,269707.0
2016-06-24 11:45:00,125.83,125.96,125.8,125.96,403224.0,125.83,125.96,125.8,125.96,403224.0
2016-06-24 11:50:00,125.95,126.04,125.93,126.01,247417.0,125.95,126.04,125.93,126.01,247417.0
2016-06-24 11:55:00,126.0,126.1,125.96,126.07,214329.0,126.0,126.1,125.96,126.07,214329.0
2016-06-24 12:00:00,126.07,126.14,125.89,125.97,333737.0,126.07,126.14,125.89,125.97,333737.0
2016-06-24 12:05:00,125.97,126.01,125.9,125.98,282708.0,125.97,126.01,125.9,125.98,282708.0
2016-06-24 12:10:00,125.98,126.01,125.97,125.98,324816.0,125.98,126.01,125.97,125.98,324816.0
2016-06-24 12:15:00,125.98,126.0,125.91,125.92,313905.0,125.98,126.0,125.91,125.92,313905.0
2016-06-24 12:20:00,125.93,125.97,125.81,125.82,405246.0,125.93,125.97,125.81,125.82,405246.0
2016-06-24 12:25:00,125.81,125.92,125.72,125.73,778701.0,125.81,125.92,125.72,125.73,778701.0
2016-06-24 12:30:00,125.74,125.76,125.59,125.68,300836.0,125.74,125.76,125.59,125.68,300836.0
2016-06-24 12:35:00,125.68,125.73,125.57,125.59,232490.0,125.68,125.73,125.57,125.59,232490.0
2016-06-24 12:40:00,125.59,125.77,125.59,125.75,236641.0,125.59,125.77,125.59,125.75,236641.0
2016-06-24 12:45:00,125.75,125.77,125.67,125.7,341973.0,125.75,125.77,125.67,125.7,341973.0
2016-06-24 12:50:00,125.71,125.86,125.68,125.73,368918.0,125.71,125.86,125.68,125.73,368918.0
2016-06-24 12:55:00,125.73,125.8,125.68,125.7,166473.0,125.73,125.8,125.68,125.7,166473.0
2016-06-24 13:00:00,125.7,125.76,125.68,125.75,175490.0,125.7,125.76,125.68,125.75,175490.0
2016-06-24 13:05:00,125.76,125.76,125.68,125.69,98485.0,125.76,125.76,125.68,125.69,98485.0
2016-06-24 13:10:00,125.69,125.76,125.62,125.66,241415.0,125.69,125.76,125.62,125.66,241415.0
2016-06-24 13:15:00,125.66,125.7,125.55,125.55,154867.0,125.66,125.7,125.55,125.55,154867.0
2016-06-24 13:20:00,125.56,125.72,125.55,125.69,140535.0,125.56,125.72,125.55,125.69,140535.0
2016-06-24 13:25:00,125.69,126.04,125.67,125.98,266647.0,125.69,126.04,125.67,125.98,266647.0
2016-06-24 13:30:00,125.98,126.03,125.94,125.94,137133.0,125.98,126.03,125.94,125.94,137133.0
2016-06-24 13:35:00,125.94,125.95,125.83,125.92,87016.0,125.94,125.95,125.83,125.92,87016.0
2016-06-24 13:40:00,125.92,125.94,125.89,125.92,84175.0,125.92,125.94,125.89,125.92,84175.0
2016-06-24 13:45:00,125.92,125.96,125.86,125.87,156896.0,125.92,125.96,125.86,125.87,156896.0
2016-06-24 13:50:00,125.87,125.92,125.84,125.88,79212.0,125.87,125.92,125.84,125.88,79212.0
2016-06-24 13:55:00,125.88,125.95,125.87,125.91,114478.0,125.88,125.95,125.87,125.91,114478.0
2016-06-24 14:00:00,125.9,125.97,125.89,125.96,142826.0,125.9,125.97,125.89,125.96,142826.0
2016-06-24 14:05:00,125.96,125.96,125.79,125.85,112645.0,125.96,125.96,125.79,125.85,112645.0
2016-06-24 14:10:00,125.85,125.86,125.72,125.73,140036.0,125.85,125.86,125.72,125.73,140036.0
2016-06-24 14:15:00,125.73,125.79,125.68,125.76,100733.0,125.73,125.79,125.68,125.76,100733.0
2016-06-24 14:20:00,125.77,125.79,125.71,125.72,142168.0,125.77,125.79,125.71,125.72,142168.0
2016-06-24 14:25:00,125.72,125.74,125.63,125.63,121395.0,125.72,125.74,125.63,125.63,121395.0
2016-06-24 14:30:00,125.63,125.74,125.6,125.7,174673.0,125.63,125.74,125.6,125.7,174673.0
2016-06-24 14:35:00,125.69,125.83,125.67,125.82,133234.0,125.69,125.83,125.67,125.82,133234.0
2016-06-24 14:40:00,125.81,125.86,125.79,125.85,162044.0,125.81,125.86,125.79,125.85,162044.0
2016-06-24 14:45:00,125.86,125.92,125.8,125.83,166097.0,125.86,125.92,125.8,125.83,166097.0
2016-06-24 14:50:00,125.82,125.91,125.82,125.83,119014.0,125.82,125.91,125.82,125.83,119014.0
2016-06-24 14:55:00,125.84,125.92,125.81,125.88,178996.0,125.84,125.92,125.81,125.88,178996.0
2016-06-24 15:00:00,125.89,125.91,125.85,125.88,126280.0,125.89,125.91,125.85,125.88,126280.0
2016-06-24 15:05:00,125.88,125.91,125.86,125.9,135639.0,125.88,125.91,125.86,125.9,135639.0
2016-06-24 15:10:00,125.91,126.04,125.88,126.01,462482.0,125.91,126.04,125.88,126.01,462482.0
2016-06-24 15:15:00,126.02,126.13,125.98,126.1,318911.0,126.02,126.13,125.98,126.1,318911.0
2016-06-24 15:20:00,126.11,126.11,125.94,125.98,199399.0,126.11,126.11,125.94,125.98,199399.0
2016-06-24 15:25:00,125.98,125.99,125.82,125.9,183695.0,125.98,125.99,125.82,125.9,183695.0
2016-06-24 15:30:00,125.9,126.15,125.88,126.06,376408.0,125.9,126.15,125.88,126.06,376408.0
2016-06-24 15:35:00,126.07,126.1,125.96,126.01,308788.0,126.07,126.1,125.96,126.01,308788.0
2016-06-24 15:40:00,126.01,126.05,125.93,126.04,210436.0,126.01,126.05,125.93,126.04,210436.0
2016-06-24 15:45:00,126.04,126.12,126.02,126.09,326339.0,126.04,126.12,126.02,126.09,326339.0
2016-06-24 15:50:00,126.1,126.11,125.89,125.95,430663.0,126.1,126.11,125.89,125.95,430663.0
2016-06-24 15:55:00,125.95,126.12,125.94,125.96,750399.0,125.95,126.12,125.94,125.96,750399.0
2016-06-27 09:30:00,126.44,126.74,126.44,126.63,931939.0,126.44,126.74,126.44,126.63,931939.0
2016-06-27 09:35:00,126.62,126.79,126.59,126.7,399979.0,126.62,126.79,126.59,126.7,399979.0
2016-06-27 09:40:00,126.71,126.84,126.7,126.74,281899.0,126.71,126.84,126.7,126.74,281899.0
2016-06-27 09:45:00,126.73,126.8,126.63,126.76,397220.0,126.73,126.8,126.63,126.76,397220.0
2016-06-27 09:50:00,126.77,126.77,126.55,126.64,788259.0,126.77,126.77,126.55,126.64,788259.0
2016-06-27 09:55:00,126.64,126.65,126.44,126.6,588454.0,126.64,126.65,126.44,126.6,588454.0
2016-06-27 10:00:00,126.6,126.67,126.51,126.64,657398.0,126.6,126.67,126.51,126.64,657398.0
2016-06-27 10:05:00,126.65,126.75,126.59,126.67,191837.0,126.65,126.75,126.59,126.67,191837.0
2016-06-27 10:10:00,126.67,126.75,126.61,126.73,251956.0,126.67,126.75,126.61,126.73,251956.0
2016-06-27 10:15:00,126.73,126.8,126.62,126.65,807721.0,126.73,126.8,126.62,126.65,807721.0
2016-06-27 10:20:00,126.64,126.72,126.59,126.66,251062.0,126.64,126.72,126.59,126.66,251062.0
2016-06-27 10:25:00,126.66,126.74,126.65,126.71,189800.0,126.66,126.74,126.65,126.71,189800.0
2016-06-27 10:30:00,126.71,126.72,126.52,126.57,166997.0,126.71,126.72,126.52,126.57,166997.0
2016-06-27 10:35:00,126.58,126.64,126.54,126.63,137427.0,126.58,126.64,126.54,126.63,137427.0
2016-06-27 10:40:00,126.63,126.65,126.52,126.56,141805.0,126.63,126.65,126.52,126.56,141805.0
2016-06-27 10:45:00,126.56,126.59,126.48,126.51,138273.0,126.56,126.59,126.48,126.51,138273.0
2016-06-27 10:50:00,126.5,126.6,126.45,126.58,237590.0,126.5,126.6,126.45,126.58,237590.0
2016-06-27 10:55:00,126.56,126.59,126.45,126.47,149019.0,126.56,126.59,126.45,126.47,149019.0
2016-06-27 11:00:00,126.5,126.56,126.29,126.31,208433.0,126.5,126.56,126.29,126.31,208433.0
2016-06-27 11:05:00,126.32,126.47,126.29,126.44,380218.0,126.32,126.47,126.29,126.44,380218.0
2016-06-27 11:10:00,126.45,126.5,126.36,126.39,114251.0,126.45,126.5,126.36,126.39,114251.0
2016-06-27 11:15:00,126.39,126.41,126.23,126.28,234099.0,126.39,126.41,126.23,126.28,234099.0
2016-06-27 11:20:00,126.27,126.4,126.27,126.32,291877.0,126.27,126.4,126.27,126.32,291877.0
2016-06-27 11:25:00,126.34,126.4,126.21,126.21,146579.0,126.34,126.4,126.21,126.21,146579.0
2016-06-27 11:30:00,126.24,126.24,125.94,126.0,371042.0,126.24,126.24,125.94,126.0,371042.0
2016-06-27 11:35:00,126.0,126.08,125.94,126.06,279902.0,126.0,126.08,125.94,126.06,279902.0
2016-06-27 11:40:00,126.06,126.08,125.89,126.01,204180.0,126.06,126.08,125.89,126.01,204180.0
2016-06-27 11:45:00,126.02,126.14,125.95,125.96,242892.0,126.02,126.14,125.95,125.96,242892.0
2016-06-27 11:50:00,125.96,126.02,125.83,125.95,604079.0,125.96,126.02,125.83,125.95,604079.0
2016-06-27 11:55:00,125.96,126.06,125.91,126.04,135576.0,125.96,126.06,125.91,126.04,135576.0
2016-06-27 12:00:00,126.05,126.1,126.04,126.09,158063.0,126.05,126.1,126.04,126.09,158063.0
2016-06-27 12:05:00,126.09,126.16,126.07,126.11,134172.0,126.09,126.16,126.07,126.11,134172.0
2016-06-27 12:10:00,126.11,126.23,126.09,126.23,85233.0,126.11,126.23,126.09,126.23,85233.0
2016-06-27 12:15:00,126.22,126.27,126.16,126.2,129395.0,126.22,126.27,126.16,126.2,129395.0
2016-06-27 12:20:00,126.19,126.29,126.17,126.21,252932.0,126.19,126.29,126.17,126.21,252932.0
2016-06-27 12:25:00,126.22,126.25,126.18,126.19,92412.0,126.22,126.25,126.18,126.19,92412.0
2016-06-27 12:30:00,126.19,126.25,126.14,126.23,66137.0,126.19,126.25,126.14,126.23,66137.0
2016-06-27 12:35:00,126.23,126.24,126.18,126.21,36525.0,126.23,126.24,126.18,126.21,36525.0
2016-06-27 12:40:00,126.21,126.34,126.19,126.33,280280.0,126.21,126.34,126.19,126.33,280280.0
2016-06-27 12:45:00,126.33,126.37,126.25,126.27,130111.0,126.33,126.37,126.25,126.27,130111.0
2016-06-27 12:50:00,126.27,126.3,126.23,126.25,103054.0,126.27,126.3,126.23,126.25,103054.0
2016-06-27 12:55:00,126.24,126.29,126.23,126.27,58020.0,126.24,126.29,126.23,126.27,58020.0
2016-06-27 13:00:00,126.27,126.3,126.19,126.21,113065.0,126.27,126.3,126.19,126.21,113065.0
2016-06-27 13:05:00,126.21,126.27,126.2,126.27,80690.0,126.21,126.27,126.2,126.27,80690.0
2016-06-27 13:10:00,126.27,126.27,126.21,126.23,61417.0,126.27,126.27,126.21,126.23,61417.0
2016-06-27 13:15:00,126.23,126.24,126.2,126.21,207969.0,126.23,126.24,126.2,126.21,207969.0
2016-06-27 13:20:00,126.21,126.24,126.12,126.17,163892.0,126.21,126.24,126.12,126.17,163892.0
2016-06-27 13:25:00,126.17,126.25,126.12,126.23,43118.0,126.17,126.25,126.12,126.23,43118.0
2016-06-27 13:30:00,126.23,126.41,126.19,126.38,141064.0,126.23,126.41,126.19,126.38,141064.0
2016-06-27 13:35:00,126.4,126.5,126.36,126.41,138575.0,126.4,126.5,126.36,126.41,138575.0
2016-06-27 13:40:00,126.44,126.61,126.42,126.57,104390.0,126.44,126.61,126.42,126.57,104390.0
2016-06-27 13:45:00,126.57,126.59,126.42,126.48,138775.0,126.57,126.59,126.42,126.48,138775.0
2016-06-27 13:50:00,126.5,126.56,126.5,126.54,112431.0,126.5,126.56,126.5,126.54,112431.0
2016-06-27 13:55:00,126.54,126.6,126.47,126.51,96224.0,126.54,126.6,126.47,126.51,96224.0
2016-06-27 14:00:00,126.52,126.56,126.49,126.5,60099.0,126.52,126.56,126.49,126.5,60099.0
2016-06-27 14:05:00,126.51,126.6,126.5,126.59,62550.0,126.51,126.6,126.5,126.59,62550.0
2016-06-27 14:10:00,126.57,126.62,126.56,126.6,148326.0,126.57,126.62,126.56,126.6,148326.0
2016-06-27 14:15:00,126.6,126.6,126.5,126.54,66701.0,126.6,126.6,126.5,126.54,66701.0
2016-06-27 14:20:00,126.53,126.55,126.48,126.55,304184.0,126.53,126.55,126.48,126.55,304184.0
2016-06-27 14:25:00,126.54,126.62,126.54,126.61,143487.0,126.54,126.62,126.54,126.61,143487.0
2016-06-27 14:30:00,126.6,126.61,126.58,126.6,88472.0,126.6,126.61,126.58,126.6,88472.0
2016-06-27 14:35:00,126.62,126.64,126.51,126.56,152421.0,126.62,126.64,126.51,126.56,152421.0
2016-06-27 14:40:00,126.56,126.64,126.52,126.62,190448.0,126.56,126.64,126.52,126.62,190448.0
2016-06-27 14:45:00,126.62,126.75,126.62,126.72,245984.0,126.62,126.75,126.62,126.72,245984.0
2016-06-27 14:50:00,126.72,126.76,126.68,126.75,277538.0,126.72,126.76,126.68,126.75,277538.0
2016-06-27 14:55:00,126.76,126.87,126.74,126.82,246283.0,126.76,126.87,126.74,126.82,246283.0
2016-06-27 15:00:00,126.82,126.85,126.73,126.81,154116.0,126.82,126.85,126.73,126.81,154116.0
2016-06-27 15:05:00,126.81,126.86,126.79,126.84,192484.0,126.81,126.86,126.79,126.84,192484.0
2016-06-27 15:10:00,126.84,126.85,126.69,126.71,168740.0,126.84,126.85,126.69,126.71,168740.0
2016-06-27 15:15:00,126.71,126.75,126.65,126.68,165367.0,126.71,126.75,126.65,126.68,165367.0
2016-06-27 15:20:00,126.68,126.83,126.67,126.81,195101.0,126.68,126.83,126.67,126.81,195101.0
2016-06-27 15:25:00,126.8,127.05,126.73,127.0,421781.0,126.8,127.05,126.73,127.0,421781.0
2016-06-27 15:30:00,127.0,127.05,126.84,126.85,223269.0,127.0,127.05,126.84,126.85,223269.0
2016-06-27 15:35:00,126.86,126.91,126.8,126.82,137244.0,126.86,126.91,126.8,126.82,137244.0
2016-06-27 15:40:00,126.82,126.85,126.71,126.74,211428.0,126.82,126.85,126.71,126.74,211428.0
2016-06-27 15:45:00,126.73,126.74,126.63,126.63,371485.0,126.73,126.74,126.63,126.63,371485.0
2016-06-27 15:50:00,126.64,126.7,126.57,126.58,468389.0,126.64,126.7,126.57,126.58,468389.0
2016-06-27 15:55:00,126.59,126.71,126.56,126.68,842642.0,126.59,126.71,126.56,126.68,842642.0
2016-06-28 09:30:00,125.56,125.89,125.51,125.87,480392.0,125.56,125.89,125.51,125.87,480392.0
2016-06-28 09:35:00,125.85,126.02,125.78,125.81,332199.0,125.85,126.02,125.78,125.81,332199.0
2016-06-28 09:40:00,125.81,125.82,125.67,125.73,250099.0,125.81,125.82,125.67,125.73,250099.0
2016-06-28 09:45:00,125.74,125.76,125.62,125.64,116054.0,125.74,125.76,125.62,125.64,116054.0
2016-06-28 09:50:00,125.65,125.69,125.31,125.33,317984.0,125.65,125.69,125.31,125.33,317984.0
2016-06-28 09:55:00,125.33,125.33,125.06,125.18,471589.0,125.33,125.33,125.06,125.18,471589.0
2016-06-28 10:00:00,125.18,125.24,125.07,125.17,191126.0,125.18,125.24,125.07,125.17,191126.0
2016-06-28 10:05:00,125.18,125.32,125.17,125.28,144162.0,125.18,125.32,125.17,125.28,144162.0
2016-06-28 10:10:00,125.29,125.31,125.22,125.22,248350.0,125.29,125.31,125.22,125.22,248350.0
2016-06-28 10:15:00,125.22,125.37,125.22,125.3,222849.0,125.22,125.37,125.22,125.3,222849.0
2016-06-28 10:20:00,125.3,125.44,125.27,125.44,398574.0,125.3,125.44,125.27,125.44,398574.0
2016-06-28 10:25:00,125.44,125.48,125.37,125.39,328808.0,125.44,125.48,125.37,125.39,328808.0
2016-06-28 10:30:00,125.39,125.42,125.31,125.31,108593.0,125.39,125.42,125.31,125.31,108593.0
2016-06-28 10:35:00,125.32,125.42,125.27,125.42,112820.0,125.32,125.42,125.27,125.42,112820.0
2016-06-28 10:40:00,125.42,125.46,125.37,125.37,68197.0,125.42,125.46,125.37,125.37,68197.0
2016-06-28 10:45:00,125.37,125.45,125.35,125.42,107154.0,125.37,125.45,125.35,125.42,107154.0
2016-06-28 10:50:00,125.41,125.46,125.38,125.39,90228.0,125.41,125.46,125.38,125.39,90228.0
2016-06-28 10:55:00,125.4,125.45,125.35,125.36,98854.0,125.4,125.45,125.35,125.36,98854.0
2016-06-28 11:00:00,125.36,125.5,125.31,125.49,53407.0,125.36,125.5,125.31,125.49,53407.0
2016-06-28 11:05:00,125.48,125.56,125.48,125.49,173469.0,125.48,125.56,125.48,125.49,173469.0
2016-06-28 11:10:00,125.49,125.49,125.23,125.28,227630.0,125.49,125.49,125.23,125.28,227630.0
2016-06-28 11:15:00,125.28,125.4,125.28,125.34,99821.0,125.28,125.4,125.28,125.34,99821.0
2016-06-28 11:20:00,125.34,125.46,125.34,125.43,86933.0,125.34,125.46,125.34,125.43,86933.0
2016-06-28 11:25:00,125.42,125.48,125.4,125.45,98154.0,125.42,125.48,125.4,125.45,98154.0
2016-06-28 11:30:00,125.45,125.53,125.41,125.5,246848.0,125.45,125.53,125.41,125.5,246848.0
2016-06-28 11:35:00,125.49,125.53,125.45,125.47,170007.0,125.49,125.53,125.45,125.47,170007.0
2016-06-28 11:40:00,125.48,125.6,125.48,125.58,146996.0,125.48,125.6,125.48,125.58,146996.0
2016-06-28 11:45:00,125.58,125.63,125.55,125.62,251841.0,125.58,125.63,125.55,125.62,251841.0
2016-06-28 11:50:00,125.62,125.69,125.6,125.62,159724.0,125.62,125.69,125.6,125.62,159724.0
2016-06-28 11:55:00,125.61,125.61,125.54,125.57,148682.0,125.61,125.61,125.54,125.57,148682.0
2016-06-28 12:00:00,125.54,125.58,125.5,125.56,143472.0,125.54,125.58,125.5,125.56,143472.0
2016-06-28 12:05:00,125.56,125.6,125.56,125.56,173413.0,125.56,125.6,125.56,125.56,173413.0
2016-06-28 12:10:00,125.57,125.57,125.53,125.53,85305.0,125.57,125.57,125.53,125.53,85305.0
2016-06-28 12:15:00,125.53,125.54,125.45,125.45,90701.0,125.53,125.54,125.45,125.45,90701.0
2016-06-28 12:20:00,125.45,125.48,125.43,125.48,210791.0,125.45,125.48,125.43,125.48,210791.0
2016-06-28 12:25:00,125.49,125.63,125.49,125.59,160540.0,125.49,125.63,125.49,125.59,160540.0
2016-06-28 12:30:00,125.59,125.59,125.46,125.52,110103.0,125.59,125.59,125.46,125.52,110103.0
2016-06-28 12:35:00,125.52,125.55,125.48,125.5,183387.0,125.52,125.55,125.48,125.5,183387.0
2016-06-28 12:40:00,125.49,125.53,125.45,125.5,85455.0,125.49,125.53,125.45,125.5,85455.0
2016-06-28 12:45:00,125.49,125.54,125.49,125.53,45253.0,125.49,125.54,125.49,125.53,45253.0
2016-06-28 12:50:00,125.52,125.53,125.49,125.5,45167.0,125.52,125.53,125.49,125.5,45167.0
2016-06-28 12:55:00,125.5,125.54,125.49,125.5,101393.0,125.5,125.54,125.49,125.5,101393.0
2016-06-28 13:00:00,125.51,125.59,125.5,125.54,120863.0,125.51,125.59,125.5,125.54,120863.0
2016-06-28 13:05:00,125.53,125.54,125.48,125.5,95293.0,125.53,125.54,125.48,125.5,95293.0
2016-06-28 13:10:00,125.5,125.52,125.48,125.5,21087.0,125.5,125.52,125.48,125.5,21087.0
2016-06-28 13:15:00,125.51,125.6,125.51,125.57,65855.0,125.51,125.6,125.51,125.57,65855.0
2016-06-28 13:20:00,125.58,125.6,125.54,125.59,41106.0,125.58,125.6,125.54,125.59,41106.0
2016-06-28 13:25:00,125.56,125.59,125.51,125.56,65080.0,125.56,125.59,125.51,125.56,65080.0
2016-06-28 13:30:00,125.55,125.59,125.52,125.56,120314.0,125.55,125.59,125.52,125.56,120314.0
2016-06-28 13:35:00,125.57,125.6,125.56,125.58,20373.0,125.57,125.6,125.56,125.58,20373.0
2016-06-28 13:40:00,125.59,125.64,125.58,125.63,43682.0,125.59,125.64,125.58,125.63,43682.0
2016-06-28 13:45:00,125.63,125.67,125.57,125.59,133430.0,125.63,125.67,125.57,125.59,133430.0
2016-06-28 13:50:00,125.61,125.63,125.58,125.6,54811.0,125.61,125.63,125.58,125.6,54811.0
2016-06-28 13:55:00,125.6,125.61,125.51,125.51,74570.0,125.6,125.61,125.51,125.51,74570.0
2016-06-28 14:00:00,125.52,125.57,125.5,125.56,131329.0,125.52,125.57,125.5,125.56,131329.0
2016-06-28 14:05:00,125.56,125.62,125.54,125.6,153575.0,125.56,125.62,125.54,125.6,153575.0
2016-06-28 14:10:00,125.6,125.61,125.57,125.6,23182.0,125.6,125.61,125.57,125.6,23182.0
2016-06-28 14:15:00,125.59,125.62,125.57,125.59,69940.0,125.59,125.62,125.57,125.59,69940.0
2016-06-28 14:20:00,125.6,125.65,125.59,125.64,132014.0,125.6,125.65,125.59,125.64,132014.0
2016-06-28 14:25:00,125.64,125.64,125.57,125.57,57178.0,125.64,125.64,125.57,125.57,57178.0
2016-06-28 14:30:00,125.56,125.61,125.56,125.61,39420.0,125.56,125.61,125.56,125.61,39420.0
2016-06-28 14:35:00,125.61,125.61,125.51,125.58,88889.0,125.61,125.61,125.51,125.58,88889.0
2016-06-28 14:40:00,125.58,125.59,125.53,125.59,51766.0,125.58,125.59,125.53,125.59,51766.0
2016-06-28 14:45:00,125.6,125.6,125.37,125.38,50432.0,125.6,125.6,125.37,125.38,50432.0
2016-06-28 14:50:00,125.39,125.39,125.3,125.32,95772.0,125.39,125.39,125.3,125.32,95772.0
2016-06-28 14:55:00,125.32,125.41,125.26,125.4,74779.0,125.32,125.41,125.26,125.4,74779.0
2016-06-28 15:00:00,125.4,125.45,125.31,125.45,136020.0,125.4,125.45,125.31,125.45,136020.0
2016-06-28 15:05:00,125.45,125.47,125.26,125.28,248839.0,125.45,125.47,125.26,125.28,248839.0
2016-06-28 15:10:00,125.28,125.36,125.25,125.28,135174.0,125.28,125.36,125.25,125.28,135174.0
2016-06-28 15:15:00,125.28,125.37,125.28,125.37,100500.0,125.28,125.37,125.28,125.37,100500.0
2016-06-28 15:20:00,125.37,125.42,125.36,125.42,75802.0,125.37,125.42,125.36,125.42,75802.0
2016-06-28 15:25:00,125.43,125.6,125.43,125.57,103082.0,125.43,125.6,125.43,125.57,103082.0
2016-06-28 15:30:00,125.57,125.65,125.55,125.62,68575.0,125.57,125.65,125.55,125.62,68575.0
2016-06-28 15:35:00,125.61,125.63,125.56,125.57,137068.0,125.61,125.63,125.56,125.57,137068.0
2016-06-28 15:40:00,125.57,125.59,125.54,125.56,117515.0,125.57,125.59,125.54,125.56,117515.0
2016-06-28 15:45:00,125.56,125.58,125.44,125.45,178146.0,125.56,125.58,125.44,125.45,178146.0
2016-06-28 15:50:00,125.45,125.49,125.38,125.41,352571.0,125.45,125.49,125.38,125.41,352571.0
2016-06-28 15:55:00,125.42,125.42,125.31,125.34,330494.0,125.42,125.42,125.31,125.34,330494.0
2016-06-29 09:30:00,125.91,126.01,125.84,125.91,275338.0,125.91,126.01,125.84,125.91,275338.0
2016-06-29 09:35:00,125.9,126.04,125.8,125.99,171742.0,125.9,126.04,125.8,125.99,171742.0
2016-06-29 09:40:00,125.99,126.13,125.88,126.07,176638.0,125.99,126.13,125.88,126.07,176638.0
2016-06-29 09:45:00,126.07,126.16,126.05,126.09,100138.0,126.07,126.16,126.05,126.09,100138.0
2016-06-29 09:50:00,126.09,126.11,125.98,126.06,126836.0,126.09,126.11,125.98,126.06,126836.0
2016-06-29 09:55:00,126.06,126.19,126.05,126.19,84086.0,126.06,126.19,126.05,126.19,84086.0
2016-06-29 10:00:00,126.19,126.26,126.17,126.19,414938.0,126.19,126.26,126.17,126.19,414938.0
2016-06-29 10:05:00,126.2,126.23,126.07,126.08,159238.0,126.2,126.23,126.07,126.08,159238.0
2016-06-29 10:10:00,126.07,126.09,126.01,126.09,64197.0,126.07,126.09,126.01,126.09,64197.0
2016-06-29 10:15:00,126.09,126.14,126.04,126.07,87002.0,126.09,126.14,126.04,126.07,87002.0
2016-06-29 10:20:00,126.08,126.08,126.01,126.01,57739.0,126.08,126.08,126.01,126.01,57739.0
2016-06-29 10:25:00,126.02,126.1,126.01,126.08,101971.0,126.02,126.1,126.01,126.08,101971.0
2016-06-29 10:30:00,126.09,126.11,126.06,126.11,55721.0,126.09,126.11,126.06,126.11,55721.0
2016-06-29 10:35:00,126.1,126.55,126.07,126.54,242691.0,126.1,126.55,126.07,126.54,242691.0
2016-06-29 10:40:00,126.55,126.81,126.55,126.56,355990.0,126.55,126.81,126.55,126.56,355990.0
2016-06-29 10:45:00,126.56,126.62,126.49,126.49,134473.0,126.56,126.62,126.49,126.49,134473.0
2016-06-29 10:50:00,126.49,126.52,126.4,126.48,157590.0,126.49,126.52,126.4,126.48,157590.0
2016-06-29 10:55:00,126.49,126.52,126.4,126.48,168696.0,126.49,126.52,126.4,126.48,168696.0
2016-06-29 11:00:00,126.49,126.5,126.31,126.45,116740.0,126.49,126.5,126.31,126.45,116740.0
2016-06-29 11:05:00,126.45,126.47,126.28,126.3,174673.0,126.45,126.47,126.28,126.3,174673.0
2016-06-29 11:10:00,126.29,126.36,126.19,126.34,88766.0,126.29,126.36,126.19,126.34,88766.0
2016-06-29 11:15:00,126.35,126.48,126.33,126.45,118777.0,126.35,126.48,126.33,126.45,118777.0
2016-06-29 11:20:00,126.46,126.48,126.38,126.39,74387.0,126.46,126.48,126.38,126.39,74387.0
2016-06-29 11:25:00,126.39,126.44,126.39,126.43,27470.0,126.39,126.44,126.39,126.43,27470.0
2016-06-29 11:30:00,126.43,126.43,126.39,126.41,72427.0,126.43,126.43,126.39,126.41,72427.0
2016-06-29 11:35:00,126.4,126.46,126.4,126.45,43024.0,126.4,126.46,126.4,126.45,43024.0
2016-06-29 11:40:00,126.45,126.55,126.45,126.55,102235.0,126.45,126.55,126.45,126.55,102235.0
2016-06-29 11:45:00,126.55,126.56,126.53,126.55,79838.0,126.55,126.56,126.53,126.55,79838.0
2016-06-29 11:50:00,126.54,126.64,126.54,126.61,104514.0,126.54,126.64,126.54,126.61,104514.0
2016-06-29 11:55:00,126.62,126.7,126.6,126.63,87756.0,126.62,126.7,126.6,126.63,87756.0
2016-06-29 12:00:00,126.64,126.7,126.56,126.7,69387.0,126.64,126.7,126.56,126.7,69387.0
2016-06-29 12:05:00,126.7,126.72,126.58,126.61,74402.0,126.7,126.72,126.58,126.61,74402.0
2016-06-29 12:10:00,126.59,126.62,126.56,126.62,52058.0,126.59,126.62,126.56,126.62,52058.0
2016-06-29 12:15:00,126.61,126.62,126.44,126.47,74031.0,126.61,126.62,126.44,126.47,74031.0
2016-06-29 12:20:00,126.46,126.57,126.44,126.5,45656.0,126.46,126.57,126.44,126.5,45656.0
2016-06-29 12:25:00,126.48,126.5,126.44,126.46,52139.0,126.48,126.5,126.44,126.46,52139.0
2016-06-29 12:30:00,126.46,126.51,126.44,126.48,45708.0,126.46,126.51,126.44,126.48,45708.0
2016-06-29 12:35:00,126.47,126.51,126.47,126.5,29299.0,126.47,126.51,126.47,126.5,29299.0
2016-06-29 12:40:00,126.5,126.52,126.46,126.51,16716.0,126.5,126.52,126.46,126.51,16716.0
2016-06-29 12:45:00,126.51,126.51,126.44,126.45,17076.0,126.51,126.51,126.44,126.45,17076.0
2016-06-29 12:50:00,126.45,126.57,126.44,126.55,57485.0,126.45,126.57,126.44,126.55,57485.0
2016-06-29 12:55:00,126.54,126.58,126.54,126.56,31695.0,126.54,126.58,126.54,126.56,31695.0
2016-06-29 13:00:00,126.56,126.56,126.53,126.53,17934.0,126.56,126.56,126.53,126.53,17934.0
2016-06-29 13:05:00,126.53,126.56,126.5,126.54,19241.0,126.53,126.56,126.5,126.54,19241.0
2016-06-29 13:10:00,126.54,126.54,126.47,126.48,42723.0,126.54,126.54,126.47,126.48,42723.0
2016-06-29 13:15:00,126.49,126.5,126.43,126.47,52612.0,126.49,126.5,126.43,126.47,52612.0
2016-06-29 13:20:00,126.46,126.49,126.43,126.45,47849.0,126.46,126.49,126.43,126.45,47849.0
2016-06-29 13:25:00,126.44,126.47,126.42,126.42,68512.0,126.44,126.47,126.42,126.42,68512.0
2016-06-29 13:30:00,126.42,126.44,126.38,126.38,40881.0,126.42,126.44,126.38,126.38,40881.0
2016-06-29 13:35:00,126.38,126.38,126.3,126.31,29315.0,126.38,126.38,126.3,126.31,29315.0
2016-06-29 13:40:00,126.3,126.46,126.3,126.45,37287.0,126.3,126.46,126.3,126.45,37287.0
2016-06-29 13:45:00,126.45,126.48,126.42,126.44,58411.0,126.45,126.48,126.42,126.44,58411.0
2016-06-29 13:50:00,126.42,126.57,126.42,126.53,145087.0,126.42,126.57,126.42,126.53,145087.0
2016-06-29 13:55:00,126.53,126.59,126.48,126.57,36034.0,126.53,126.59,126.48,126.57,36034.0
2016-06-29 14:00:00,126.56,126.58,126.54,126.55,29601.0,126.56,126.58,126.54,126.55,29601.0
2016-06-29 14:05:00,126.54,126.54,126.48,126.52,31713.0,126.54,126.54,126.48,126.52,31713.0
2016-06-29 14:10:00,126.52,126.52,126.48,126.52,20937.0,126.52,126.52,126.48,126.52,20937.0
2016-06-29 14:15:00,126.52,126.56,126.5,126.54,15190.0,126.52,126.56,126.5,126.54,15190.0
2016-06-29 14:20:00,126.55,126.55,126.5,126.52,17917.0,126.55,126.55,126.5,126.52,17917.0
2016-06-29 14:25:00,126.52,126.59,126.51,126.57,435828.0,126.52,126.59,126.51,126.57,435828.0
2016-06-29 14:30:00,126.56,126.61,126.56,126.6,114906.0,126.56,126.61,126.56,126.6,114906.0
2016-06-29 14:35:00,126.61,126.69,126.59,126.69,142035.0,126.61,126.69,126.59,126.69,142035.0
2016-06-29 14:40:00,126.69,126.69,126.6,126.6,57475.0,126.69,126.69,126.6,126.6,57475.0
2016-06-29 14:45:00,126.6,126.61,126.58,126.6,25046.0,126.6,126.61,126.58,126.6,25046.0
2016-06-29 14:50:00,126.59,126.59,126.47,126.48,91845.0,126.59,126.59,126.47,126.48,91845.0
2016-06-29 14:55:00,126.47,126.48,126.32,126.36,207497.0,126.47,126.48,126.32,126.36,207497.0
2016-06-29 15:00:00,126.36,126.36,126.23,126.29,166976.0,126.36,126.36,126.23,126.29,166976.0
2016-06-29 15:05:00,126.29,126.42,126.28,126.31,70340.0,126.29,126.42,126.28,126.31,70340.0
2016-06-29 15:10:00,126.29,126.32,126.25,126.31,62234.0,126.29,126.32,126.25,126.31,62234.0
2016-06-29 15:15:00,126.31,126.36,126.21,126.22,54752.0,126.31,126.36,126.21,126.22,54752.0
2016-06-29 15:20:00,126.23,126.23,126.11,126.21,91542.0,126.23,126.23,126.11,126.21,91542.0
2016-06-29 15:25:00,126.21,126.32,126.21,126.25,153269.0,126.21,126.32,126.21,126.25,153269.0
2016-06-29 15:30:00,126.25,126.31,126.23,126.23,74695.0,126.25,126.31,126.23,126.23,74695.0
2016-06-29 15:35:00,126.23,126.23,126.14,126.15,91089.0,126.23,126.23,126.14,126.15,91089.0
2016-06-29 15:40:00,126.15,126.22,126.14,126.16,61977.0,126.15,126.22,126.14,126.16,61977.0
2016-06-29 15:45:00,126.16,126.17,126.09,126.14,118204.0,126.16,126.17,126.09,126.14,118204.0
2016-06-29 15:50:00,126.15,126.15,125.86,126.0,530112.0,126.15,126.15,125.86,126.0,530112.0
2016-06-29 15:55:00,126.01,126.02,125.7,125.83,946789.0,126.01,126.02,125.7,125.83,946789.0
2016-06-30 09:30:00,125.95,126.28,125.93,126.16,315528.0,125.95,126.28,125.93,126.16,315528.0
2016-06-30 09:35:00,126.16,126.27,126.06,126.27,231205.0,126.16,126.27,126.06,126.27,231205.0
2016-06-30 09:40:00,126.23,126.23,125.94,126.04,321294.0,126.23,126.23,125.94,126.04,321294.0
2016-06-30 09:45:00,126.04,126.07,125.91,125.95,248794.0,126.04,126.07,125.91,125.95,248794.0
2016-06-30 09:50:00,125.93,126.09,125.93,126.09,142574.0,125.93,126.09,125.93,126.09,142574.0
2016-06-30 09:55:00,126.09,126.11,125.96,126.11,182830.0,126.09,126.11,125.96,126.11,182830.0
2016-06-30 10:00:00,126.11,126.15,126.07,126.09,126160.0,126.11,126.15,126.07,126.09,126160.0
2016-06-30 10:05:00,126.09,126.11,125.92,125.96,103568.0,126.09,126.11,125.92,125.96,103568.0
2016-06-30 10:10:00,125.95,125.98,125.76,125.77,283983.0,125.95,125.98,125.76,125.77,283983.0
2016-06-30 10:15:00,125.78,125.85,125.61,125.73,243206.0,125.78,125.85,125.61,125.73,243206.0
2016-06-30 10:20:00,125.73,125.86,125.72,125.75,172705.0,125.73,125.86,125.72,125.75,172705.0
2016-06-30 10:25:00,125.77,125.84,125.7,125.79,81460.0,125.77,125.84,125.7,125.79,81460.0
2016-06-30 10:30:00,125.79,125.84,125.7,125.78,70620.0,125.79,125.84,125.7,125.78,70620.0
2016-06-30 10:35:00,125.78,125.8,125.73,125.8,43491.0,125.78,125.8,125.73,125.8,43491.0
2016-06-30 10:40:00,125.79,125.83,125.7,125.76,56726.0,125.79,125.83,125.7,125.76,56726.0
2016-06-30 10:45:00,125.75,125.8,125.75,125.78,71650.0,125.75,125.8,125.75,125.78,71650.0
2016-06-30 10:50:00,125.78,125.83,125.75,125.83,99338.0,125.78,125.83,125.75,125.83,99338.0
2016-06-30 10:55:00,125.82,125.98,125.8,125.97,74506.0,125.82,125.98,125.8,125.97,74506.0
2016-06-30 11:00:00,125.98,126.15,125.96,126.0,173464.0,125.98,126.15,125.96,126.0,173464.0
2016-06-30 11:05:00,126.0,126.22,126.0,126.17,115835.0,126.0,126.22,126.0,126.17,115835.0
2016-06-30 11:10:00,126.19,126.21,126.1,126.13,131024.0,126.19,126.21,126.1,126.13,131024.0
2016-06-30 11:15:00,126.13,126.25,126.1,126.19,112502.0,126.13,126.25,126.1,126.19,112502.0
2016-06-30 11:20:00,126.19,126.33,126.15,126.17,122247.0,126.19,126.33,126.15,126.17,122247.0
2016-06-30 11:25:00,126.17,126.17,126.04,126.1,136225.0,126.17,126.17,126.04,126.1,136225.0
2016-06-30 11:30:00,126.08,126.11,126.02,126.06,89170.0,126.08,126.11,126.02,126.06,89170.0
2016-06-30 11:35:00,126.05,126.06,126.0,126.0,89293.0,126.05,126.06,126.0,126.0,89293.0
2016-06-30 11:40:00,126.0,126.05,125.86,126.03,226218.0,126.0,126.05,125.86,126.03,226218.0
2016-06-30 11:45:00,126.02,126.02,125.93,125.95,139458.0,126.02,126.02,125.93,125.95,139458.0
2016-06-30 11:50:00,125.96,126.03,125.94,125.99,77280.0,125.96,126.03,125.94,125.99,77280.0
2016-06-30 11:55:00,126.0,126.02,125.92,126.0,176200.0,126.0,126.02,125.92,126.0,176200.0
2016-06-30 12:00:00,126.01,126.21,126.01,126.13,259738.0,126.01,126.21,126.01,126.13,259738.0
2016-06-30 12:05:00,126.12,126.12,125.98,126.04,202806.0,126.12,126.12,125.98,126.04,202806.0
2016-06-30 12:10:00,126.05,126.13,126.02,126.08,121115.0,126.05,126.13,126.02,126.08,121115.0
2016-06-30 12:15:00,126.08,126.08,125.95,126.06,133496.0,126.08,126.08,125.95,126.06,133496.0
2016-06-30 12:20:00,126.06,126.07,125.99,126.01,239868.0,126.06,126.07,125.99,126.01,239868.0
2016-06-30 12:25:00,125.99,126.0,125.77,125.84,388655.0,125.99,126.0,125.77,125.84,388655.0
2016-06-30 12:30:00,125.84,125.91,125.72,125.73,263529.0,125.84,125.91,125.72,125.73,263529.0
2016-06-30 12:35:00,125.73,125.87,125.68,125.78,198790.0,125.73,125.87,125.68,125.78,198790.0
2016-06-30 12:40:00,125.79,125.79,125.5,125.68,389463.0,125.79,125.79,125.5,125.68,389463.0
2016-06-30 12:45:00,125.69,125.73,125.64,125.69,193231.0,125.69,125.73,125.64,125.69,193231.0
2016-06-30 12:50:00,125.7,125.76,125.58,125.68,163084.0,125.7,125.76,125.58,125.68,163084.0
2016-06-30 12:55:00,125.68,125.74,125.66,125.66,144836.0,125.68,125.74,125.66,125.66,144836.0
2016-06-30 13:00:00,125.66,125.82,125.65,125.8,154440.0,125.66,125.82,125.65,125.8,154440.0
2016-06-30 13:05:00,125.79,125.79,125.71,125.73,69144.0,125.79,125.79,125.71,125.73,69144.0
2016-06-30 13:10:00,125.73,125.74,125.72,125.74,71022.0,125.73,125.74,125.72,125.74,71022.0
2016-06-30 13:15:00,125.75,125.92,125.75,125.91,110938.0,125.75,125.92,125.75,125.91,110938.0
2016-06-30 13:20:00,125.91,125.95,125.86,125.92,76900.0,125.91,125.95,125.86,125.92,76900.0
2016-06-30 13:25:00,125.9,125.96,125.81,125.83,123558.0,125.9,125.96,125.81,125.83,123558.0
2016-06-30 13:30:00,125.83,125.93,125.82,125.85,92147.0,125.83,125.93,125.82,125.85,92147.0
2016-06-30 13:35:00,125.85,125.88,125.81,125.87,60486.0,125.85,125.88,125.81,125.87,60486.0
2016-06-30 13:40:00,125.87,125.88,125.79,125.83,75577.0,125.87,125.88,125.79,125.83,75577.0
2016-06-30 13:45:00,125.83,125.85,125.81,125.85,52111.0,125.83,125.85,125.81,125.85,52111.0
2016-06-30 13:50:00,125.85,125.93,125.83,125.91,128028.0,125.85,125.93,125.83,125.91,128028.0
2016-06-30 13:55:00,125.92,125.98,125.9,125.95,77907.0,125.92,125.98,125.9,125.95,77907.0
2016-06-30 14:00:00,125.96,126.0,125.96,126.0,56088.0,125.96,126.0,125.96,126.0,56088.0
2016-06-30 14:05:00,126.0,126.04,125.93,125.99,79493.0,126.0,126.04,125.93,125.99,79493.0
2016-06-30 14:10:00,125.98,125.99,125.94,125.99,60448.0,125.98,125.99,125.94,125.99,60448.0
2016-06-30 14:15:00,125.99,126.02,125.97,125.99,55585.0,125.99,126.02,125.97,125.99,55585.0
2016-06-30 14:20:00,125.99,126.0,125.92,125.96,119920.0,125.99,126.0,125.92,125.96,119920.0
2016-06-30 14:25:00,125.96,126.0,125.94,126.0,69875.0,125.96,126.0,125.94,126.0,69875.0
2016-06-30 14:30:00,126.0,126.01,125.95,125.97,50595.0,126.0,126.01,125.95,125.97,50595.0
2016-06-30 14:35:00,125.97,126.03,125.96,125.99,78145.0,125.97,126.03,125.96,125.99,78145.0
2016-06-30 14:40:00,125.99,126.09,125.98,126.07,246889.0,125.99,126.09,125.98,126.07,246889.0
2016-06-30 14:45:00,126.07,126.08,126.03,126.03,52221.0,126.07,126.08,126.03,126.03,52221.0
2016-06-30 14:50:00,126.03,126.11,126.03,126.05,62894.0,126.03,126.11,126.03,126.05,62894.0
2016-06-30 14:55:00,126.05,126.08,126.04,126.06,119957.0,126.05,126.08,126.04,126.06,119957.0
2016-06-30 15:00:00,126.07,126.11,126.03,126.09,182899.0,126.07,126.11,126.03,126.09,182899.0
2016-06-30 15:05:00,126.09,126.09,126.06,126.09,73754.0,126.09,126.09,126.06,126.09,73754.0
2016-06-30 15:10:00,126.1,126.24,126.08,126.22,150320.0,126.1,126.24,126.08,126.22,150320.0
2016-06-30 15:15:00,126.22,126.22,126.13,126.2,81368.0,126.22,126.22,126.13,126.2,81368.0
2016-06-30 15:20:00,126.2,126.23,126.15,126.18,78143.0,126.2,126.23,126.15,126.18,78143.0
2016-06-30 15:25:00,126.19,126.2,126.14,126.17,102995.0,126.19,126.2,126.14,126.17,102995.0
2016-06-30 15:30:00,126.17,126.24,126.17,126.23,165499.0,126.17,126.24,126.17,126.23,165499.0
2016-06-30 15:35:00,126.23,126.24,126.2,126.21,85254.0,126.23,126.24,126.2,126.21,85254.0
2016-06-30 15:40:00,126.21,126.23,126.16,126.21,155989.0,126.21,126.23,126.16,126.21,155989.0
2016-06-30 15:45:00,126.21,126.21,126.17,126.2,199061.0,126.21,126.21,126.17,126.2,199061.0
2016-06-30 15:50:00,126.19,126.28,126.18,126.28,223987.0,126.19,126.28,126.18,126.28,223987.0
2016-06-30 15:55:00,126.27,126.48,126.24,126.48,1367063.0,126.27,126.48,126.24,126.48,1367063.0
2016-07-01 09:30:00,127.66,127.82,127.55,127.81,555210.0,127.66,127.82,127.55,127.81,555210.0
2016-07-01 09:35:00,127.8,127.89,127.73,127.89,521886.0,127.8,127.89,127.73,127.89,521886.0
2016-07-01 09:40:00,127.89,128.0,127.83,127.96,330640.0,127.89,128.0,127.83,127.96,330640.0
2016-07-01 09:45:00,127.96,128.12,127.91,128.11,392488.0,127.96,128.12,127.91,128.11,392488.0
2016-07-01 09:50:00,128.1,128.12,127.92,127.97,267018.0,128.1,128.12,127.92,127.97,267018.0
2016-07-01 09:55:00,127.97,127.98,127.82,127.96,171258.0,127.97,127.98,127.82,127.96,171258.0
2016-07-01 10:00:00,127.94,127.96,127.5,127.76,486633.0,127.94,127.96,127.5,127.76,486633.0
2016-07-01 10:05:00,127.76,127.9,127.69,127.79,253365.0,127.76,127.9,127.69,127.79,253365.0
2016-07-01 10:10:00,127.81,127.83,127.72,127.74,119436.0,127.81,127.83,127.72,127.74,119436.0
2016-07-01 10:15:00,127.73,127.73,127.49,127.6,278058.0,127.73,127.73,127.49,127.6,278058.0
2016-07-01 10:20:00,127.61,127.73,127.56,127.72,142001.0,127.61,127.73,127.56,127.72,142001.0
2016-07-01 10:25:00,127.72,127.72,127.62,127.68,64235.0,127.72,127.72,127.62,127.68,64235.0
2016-07-01 10:30:00,127.68,127.87,127.68,127.83,160985.0,127.68,127.87,127.68,127.83,160985.0
2016-07-01 10:35:00,127.82,127.83,127.73,127.75,197737.0,127.82,127.83,127.73,127.75,197737.0
2016-07-01 10:40:00,127.76,127.78,127.55,127.55,147304.0,127.76,127.78,127.55,127.55,147304.0
2016-07-01 10:45:00,127.55,127.68,127.55,127.68,249273.0,127.55,127.68,127.55,127.68,249273.0
2016-07-01 10:50:00,127.69,127.71,127.61,127.69,178064.0,127.69,127.71,127.61,127.69,178064.0
2016-07-01 10:55:00,127.69,127.69,127.58,127.59,144988.0,127.69,127.69,127.58,127.59,144988.0
2016-07-01 11:00:00,127.6,127.6,127.44,127.49,174706.0,127.6,127.6,127.44,127.49,174706.0
2016-07-01 11:05:00,127.49,127.56,127.45,127.52,259141.0,127.49,127.56,127.45,127.52,259141.0
2016-07-01 11:10:00,127.51,127.62,127.5,127.57,50391.0,127.51,127.62,127.5,127.57,50391.0
2016-07-01 11:15:00,127.54,127.56,127.49,127.51,32046.0,127.54,127.56,127.49,127.51,32046.0
2016-07-01 11:20:00,127.5,127.65,127.48,127.65,67679.0,127.5,127.65,127.48,127.65,67679.0
2016-07-01 11:25:00,127.64,127.7,127.59,127.69,61664.0,127.64,127.7,127.59,127.69,61664.0
2016-07-01 11:30:00,127.69,127.8,127.69,127.73,101486.0,127.69,127.8,127.69,127.73,101486.0
2016-07-01 11:35:00,127.74,127.76,127.6,127.62,140555.0,127.74,127.76,127.6,127.62,140555.0
2016-07-01 11:40:00,127.63,127.75,127.63,127.68,93070.0,127.63,127.75,127.63,127.68,93070.0
2016-07-01 11:45:00,127.67,127.71,127.62,127.63,72986.0,127.67,127.71,127.62,127.63,72986.0
2016-07-01 11:50:00,127.63,127.68,127.59,127.62,87789.0,127.63,127.68,127.59,127.62,87789.0
2016-07-01 11:55:00,127.63,127.63,127.5,127.57,113232.0,127.63,127.63,127.5,127.57,113232.0
2016-07-01 12:00:00,127.56,127.63,127.54,127.57,60300.0,127.56,127.63,127.54,127.57,60300.0
2016-07-01 12:05:00,127.57,127.6,127.55,127.57,40548.0,127.57,127.6,127.55,127.57,40548.0
2016-07-01 12:10:00,127.58,127.6,127.49,127.6,30669.0,127.58,127.6,127.49,127.6,30669.0
2016-07-01 12:15:00,127.6,127.7,127.6,127.6,81438.0,127.6,127.7,127.6,127.6,81438.0
2016-07-01 12:20:00,127.61,127.61,127.48,127.53,85427.0,127.61,127.61,127.48,127.53,85427.0
2016-07-01 12:25:00,127.53,127.59,127.52,127.59,34415.0,127.53,127.59,127.52,127.59,34415.0
2016-07-01 12:30:00,127.6,127.61,127.54,127.58,70864.0,127.6,127.61,127.54,127.58,70864.0
2016-07-01 12:35:00,127.59,127.68,127.58,127.67,90785.0,127.59,127.68,127.58,127.67,90785.0
2016-07-01 12:40:00,127.66,127.68,127.62,127.66,79560.0,127.66,127.68,127.62,127.66,79560.0
2016-07-01 12:45:00,127.66,127.67,127.61,127.64,21265.0,127.66,127.67,127.61,127.64,21265.0
2016-07-01 12:50:00,127.63,127.64,127.55,127.6,71655.0,127.63,127.64,127.55,127.6,71655.0
2016-07-01 12:55:00,127.6,127.61,127.55,127.6,24630.0,127.6,127.61,127.55,127.6,24630.0
2016-07-01 13:00:00,127.61,127.66,127.59,127.63,76493.0,127.61,127.66,127.59,127.63,76493.0
2016-07-01 13:05:00,127.63,127.65,127.59,127.62,21403.0,127.63,127.65,127.59,127.62,21403.0
2016-07-01 13:10:00,127.61,127.63,127.6,127.6,20530.0,127.61,127.63,127.6,127.6,20530.0
2016-07-01 13:15:00,127.61,127.67,127.6,127.63,44702.0,127.61,127.67,127.6,127.63,44702.0
2016-07-01 13:20:00,127.64,127.66,127.62,127.64,36036.0,127.64,127.66,127.62,127.64,36036.0
2016-07-01 13:25:00,127.64,127.68,127.61,127.65,113623.0,127.64,127.68,127.61,127.65,113623.0
2016-07-01 13:30:00,127.65,127.66,127.58,127.6,47912.0,127.65,127.66,127.58,127.6,47912.0
2016-07-01 13:35:00,127.59,127.67,127.57,127.63,61076.0,127.59,127.67,127.57,127.63,61076.0
2016-07-01 13:40:00,127.63,127.7,127.58,127.59,51363.0,127.63,127.7,127.58,127.59,51363.0
2016-07-01 13:45:00,127.58,127.63,127.57,127.61,35661.0,127.58,127.63,127.57,127.61,35661.0
2016-07-01 13:50:00,127.61,127.67,127.59,127.64,35715.0,127.61,127.67,127.59,127.64,35715.0
2016-07-01 13:55:00,127.63,127.67,127.6,127.63,66176.0,127.63,127.67,127.6,127.63,66176.0
2016-07-01 14:00:00,127.63,127.66,127.59,127.61,43133.0,127.63,127.66,127.59,127.61,43133.0
2016-07-01 14:05:00,127.6,127.66,127.59,127.64,52276.0,127.6,127.66,127.59,127.64,52276.0
2016-07-01 14:10:00,127.65,127.69,127.63,127.65,26707.0,127.65,127.69,127.63,127.65,26707.0
2016-07-01 14:15:00,127.64,127.77,127.64,127.74,47201.0,127.64,127.77,127.64,127.74,47201.0
2016-07-01 14:20:00,127.75,127.79,127.73,127.75,137265.0,127.75,127.79,127.73,127.75,137265.0
2016-07-01 14:25:00,127.74,127.75,127.65,127.7,80044.0,127.74,127.75,127.65,127.7,80044.0
2016-07-01 14:30:00,127.7,127.76,127.65,127.66,48098.0,127.7,127.76,127.65,127.66,48098.0
2016-07-01 14:35:00,127.66,127.7,127.63,127.63,48664.0,127.66,127.7,127.63,127.63,48664.0
2016-07-01 14:40:00,127.63,127.66,127.59,127.65,66675.0,127.63,127.66,127.59,127.65,66675.0
2016-07-01 14:45:00,127.65,127.7,127.62,127.64,150717.0,127.65,127.7,127.62,127.64,150717.0
2016-07-01 14:50:00,127.64,127.72,127.62,127.65,116662.0,127.64,127.72,127.62,127.65,116662.0
2016-07-01 14:55:00,127.64,127.76,127.63,127.75,79679.0,127.64,127.76,127.63,127.75,79679.0
2016-07-01 15:00:00,127.75,127.99,127.67,127.95,234310.0,127.75,127.99,127.67,127.95,234310.0
2016-07-01 15:05:00,127.95,128.0,127.92,127.96,104163.0,127.95,128.0,127.92,127.96,104163.0
2016-07-01 15:10:00,127.95,128.0,127.92,128.0,80862.0,127.95,128.0,127.92,128.0,80862.0
2016-07-01 15:15:00,128.0,128.12,127.97,128.12,114567.0,128.0,128.12,127.97,128.12,114567.0
2016-07-01 15:20:00,128.11,128.25,128.11,128.23,231183.0,128.11,128.25,128.11,128.23,231183.0
2016-07-01 15:25:00,128.23,128.23,128.03,128.06,184903.0,128.23,128.23,128.03,128.06,184903.0
2016-07-01 15:30:00,128.06,128.06,127.96,128.04,123502.0,128.06,128.06,127.96,128.04,123502.0
2016-07-01 15:35:00,128.04,128.19,128.03,128.14,269399.0,128.04,128.19,128.03,128.14,269399.0
2016-07-01 15:40:00,128.14,128.25,128.14,128.15,266953.0,128.14,128.25,128.14,128.15,266953.0
2016-07-01 15:45:00,128.16,128.39,128.11,128.35,345397.0,128.16,128.39,128.11,128.35,345397.0
2016-07-01 15:50:00,128.35,128.39,128.25,128.28,287181.0,128.35,128.39,128.25,128.28,287181.0
2016-07-01 15:55:00,128.28,128.42,128.27,128.4,676668.0,128.28,128.42,128.27,128.4,676668.0
2016-07-05 09:30:00,128.8,128.84,128.68,128.84,460490.0,128.8,128.84,128.68,128.84,460490.0
2016-07-05 09:35:00,128.84,128.99,128.79,128.98,368496.0,128.84,128.99,128.79,128.98,368496.0
2016-07-05 09:40:00,128.99,129.21,128.98,129.07,388435.0,128.99,129.21,128.98,129.07,388435.0
2016-07-05 09:45:00,129.08,129.18,129.03,129.05,287201.0,129.08,129.18,129.03,129.05,287201.0
2016-07-05 09:50:00,129.05,129.14,128.99,129.08,173125.0,129.05,129.14,128.99,129.08,173125.0
2016-07-05 09:55:00,129.08,129.1,128.91,129.0,156619.0,129.08,129.1,128.91,129.0,156619.0
2016-07-05 10:00:00,129.0,129.08,128.95,128.99,122654.0,129.0,129.08,128.95,128.99,122654.0
2016-07-05 10:05:00,128.99,129.03,128.82,128.92,166134.0,128.99,129.03,128.82,128.92,166134.0
2016-07-05 10:10:00,128.92,128.93,128.79,128.9,107869.0,128.92,128.93,128.79,128.9,107869.0
2016-07-05 10:15:00,128.9,128.98,128.84,128.95,72661.0,128.9,128.98,128.84,128.95,72661.0
2016-07-05 10:20:00,128.95,128.96,128.87,128.91,135762.0,128.95,128.96,128.87,128.91,135762.0
2016-07-05 10:25:00,128.9,128.97,128.81,128.81,104995.0,128.9,128.97,128.81,128.81,104995.0
2016-07-05 10:30:00,128.81,128.9,128.76,128.87,122366.0,128.81,128.9,128.76,128.87,122366.0
2016-07-05 10:35:00,128.88,128.92,128.46,128.54,963393.0,128.88,128.92,128.46,128.54,963393.0
2016-07-05 10:40:00,128.53,128.53,128.3,128.42,509828.0,128.53,128.53,128.3,128.42,509828.0
2016-07-05 10:45:00,128.42,128.56,128.41,128.55,151907.0,128.42,128.56,128.41,128.55,151907.0
2016-07-05 10:50:00,128.55,128.56,128.39,128.44,115880.0,128.55,128.56,128.39,128.44,115880.0
2016-07-05 10:55:00,128.44,128.46,128.33,128.4,142648.0,128.44,128.46,128.33,128.4,142648.0
2016-07-05 11:00:00,128.4,128.46,128.17,128.29,182653.0,128.4,128.46,128.17,128.29,182653.0
2016-07-05 11:05:00,128.29,128.41,128.25,128.3,107721.0,128.29,128.41,128.25,128.3,107721.0
2016-07-05 11:10:00,128.3,128.51,128.29,128.47,128773.0,128.3,128.51,128.29,128.47,128773.0
2016-07-05 11:15:00,128.46,128.7,128.39,128.63,444523.0,128.46,128.7,128.39,128.63,444523.0
2016-07-05 11:20:00,128.63,128.74,128.6,128.74,567489.0,128.63,128.74,128.6,128.74,567489.0
2016-07-05 11:25:00,128.74,128.91,128.7,128.88,558022.0,128.74,128.91,128.7,128.88,558022.0
2016-07-05 11:30:00,128.89,129.05,128.84,128.95,479986.0,128.89,129.05,128.84,128.95,479986.0
2016-07-05 11:35:00,128.97,128.99,128.76,128.85,169565.0,128.97,128.99,128.76,128.85,169565.0
2016-07-05 11:40:00,128.86,128.95,128.8,128.94,197118.0,128.86,128.95,128.8,128.94,197118.0
2016-07-05 11:45:00,128.94,129.02,128.86,128.95,152807.0,128.94,129.02,128.86,128.95,152807.0
2016-07-05 11:50:00,128.95,129.08,128.92,128.97,177362.0,128.95,129.08,128.92,128.97,177362.0
2016-07-05 11:55:00,128.96,129.09,128.9,129.01,201293.0,128.96,129.09,128.9,129.01,201293.0
2016-07-05 12:00:00,129.01,129.12,129.01,129.05,207380.0,129.01,129.12,129.01,129.05,207380.0
2016-07-05 12:05:00,129.04,129.32,129.02,129.27,203551.0,129.04,129.32,129.02,129.27,203551.0
2016-07-05 12:10:00,129.27,129.39,129.16,129.21,324501.0,129.27,129.39,129.16,129.21,324501.0
2016-07-05 12:15:00,129.21,129.44,129.2,129.34,168016.0,129.21,129.44,129.2,129.34,168016.0
2016-07-05 12:20:00,129.36,129.5,129.29,129.32,235194.0,129.36,129.5,129.29,129.32,235194.0
2016-07-05 12:25:00,129.34,129.39,129.25,129.39,172480.0,129.34,129.39,129.25,129.39,172480.0
2016-07-05 12:30:00,129.38,129.4,129.31,129.31,117528.0,129.38,129.4,129.31,129.31,117528.0
2016-07-05 12:35:00,129.32,129.32,129.2,129.22,107150.0,129.32,129.32,129.2,129.22,107150.0
2016-07-05 12:40:00,129.21,129.3,129.19,129.25,78085.0,129.21,129.3,129.19,129.25,78085.0
2016-07-05 12:45:00,129.25,129.41,129.24,129.34,62149.0,129.25,129.41,129.24,129.34,62149.0
2016-07-05 12:50:00,129.34,129.39,129.24,129.25,114172.0,129.34,129.39,129.24,129.25,114172.0
2016-07-05 12:55:00,129.28,129.44,129.27,129.4,101279.0,129.28,129.44,129.27,129.4,101279.0
2016-07-05 13:00:00,129.4,129.45,129.35,129.41,166714.0,129.4,129.45,129.35,129.41,166714.0
2016-07-05 13:05:00,129.42,129.52,129.32,129.36,130910.0,129.42,129.52,129.32,129.36,130910.0
2016-07-05 13:10:00,129.35,129.35,129.27,129.31,96228.0,129.35,129.35,129.27,129.31,96228.0
2016-07-05 13:15:00,129.31,129.38,129.29,129.33,60888.0,129.31,129.38,129.29,129.33,60888.0
2016-07-05 13:20:00,129.33,129.42,129.21,129.42,100082.0,129.33,129.42,129.21,129.42,100082.0
2016-07-05 13:25:00,129.41,129.58,129.39,129.49,203673.0,129.41,129.58,129.39,129.49,203673.0
2016-07-05 13:30:00,129.5,129.59,129.48,129.49,82448.0,129.5,129.59,129.48,129.49,82448.0
2016-07-05 13:35:00,129.48,129.48,129.4,129.45,41509.0,129.48,129.48,129.4,129.45,41509.0
2016-07-05 13:40:00,129.45,129.56,129.41,129.55,85590.0,129.45,129.56,129.41,129.55,85590.0
2016-07-05 13:45:00,129.55,129.57,129.51,129.56,85613.0,129.55,129.57,129.51,129.56,85613.0
2016-07-05 13:50:00,129.56,129.59,129.54,129.54,154444.0,129.56,129.59,129.54,129.54,154444.0
2016-07-05 13:55:00,129.54,129.54,129.44,129.46,84554.0,129.54,129.54,129.44,129.46,84554.0
2016-07-05 14:00:00,129.46,129.51,129.41,129.46,78652.0,129.46,129.51,129.41,129.46,78652.0
2016-07-05 14:05:00,129.45,129.56,129.45,129.51,32948.0,129.45,129.56,129.45,129.51,32948.0
2016-07-05 14:10:00,129.51,129.52,129.45,129.52,63262.0,129.51,129.52,129.45,129.52,63262.0
2016-07-05 14:15:00,129.52,129.53,129.35,129.41,157168.0,129.52,129.53,129.35,129.41,157168.0
2016-07-05 14:20:00,129.41,129.45,129.4,129.41,39829.0,129.41,129.45,129.4,129.41,39829.0
2016-07-05 14:25:00,129.42,129.43,129.37,129.41,40838.0,129.42,129.43,129.37,129.41,40838.0
2016-07-05 14:30:00,129.42,129.56,129.42,129.55,68882.0,129.42,129.56,129.42,129.55,68882.0
2016-07-05 14:35:00,129.56,129.57,129.43,129.45,78245.0,129.56,129.57,129.43,129.45,78245.0
2016-07-05 14:40:00,129.45,129.5,129.41,129.42,73685.0,129.45,129.5,129.41,129.42,73685.0
2016-07-05 14:45:00,129.41,129.45,129.36,129.37,151287.0,129.41,129.45,129.36,129.37,151287.0
2016-07-05 14:50:00,129.38,129.43,129.36,129.37,76156.0,129.38,129.43,129.36,129.37,76156.0
2016-07-05 14:55:00,129.37,129.44,129.35,129.43,122715.0,129.37,129.44,129.35,129.43,122715.0
2016-07-05 15:00:00,129.41,129.48,129.41,129.42,86056.0,129.41,129.48,129.41,129.42,86056.0
2016-07-05 15:05:00,129.43,129.5,129.4,129.43,74818.0,129.43,129.5,129.4,129.43,74818.0
2016-07-05 15:10:00,129.43,129.46,129.41,129.42,51008.0,129.43,129.46,129.41,129.42,51008.0
2016-07-05 15:15:00,129.42,129.45,129.4,129.43,89604.0,129.42,129.45,129.4,129.43,89604.0
2016-07-05 15:20:00,129.42,129.44,129.4,129.44,55399.0,129.42,129.44,129.4,129.44,55399.0
2016-07-05 15:25:00,129.44,129.48,129.42,129.47,61124.0,129.44,129.48,129.42,129.47,61124.0
2016-07-05 15:30:00,129.47,129.57,129.47,129.55,165866.0,129.47,129.57,129.47,129.55,165866.0
2016-07-05 15:35:00,129.54,129.57,129.48,129.5,178746.0,129.54,129.57,129.48,129.5,178746.0
2016-07-05 15:40:00,129.5,129.5,129.36,129.36,167597.0,129.5,129.5,129.36,129.36,167597.0
2016-07-05 15:45:00,129.37,129.39,129.3,129.38,297316.0,129.37,129.39,129.3,129.38,297316.0
2016-07-05 15:50:00,129.37,129.49,129.37,129.44,195899.0,129.37,129.49,129.37,129.44,195899.0
2016-07-05 15:55:00,129.44,129.51,129.4,129.44,436490.0,129.44,129.51,129.4,129.44,436490.0
2016-07-06 09:30:00,130.5,130.62,130.32,130.61,679295.0,130.5,130.62,130.32,130.61,679295.0
2016-07-06 09:35:00,130.61,130.74,130.54,130.72,432457.0,130.61,130.74,130.54,130.72,432457.0
2016-07-06 09:40:00,130.72,130.78,130.64,130.75,346843.0,130.72,130.78,130.64,130.75,346843.0
2016-07-06 09:45:00,130.76,130.85,130.74,130.77,253267.0,130.76,130.85,130.74,130.77,253267.0
2016-07-06 09:50:00,130.77,130.78,130.54,130.54,426900.0,130.77,130.78,130.54,130.54,426900.0
2016-07-06 09:55:00,130.54,130.65,130.48,130.65,161741.0,130.54,130.65,130.48,130.65,161741.0
2016-07-06 10:00:00,130.62,130.62,130.18,130.28,456316.0,130.62,130.62,130.18,130.28,456316.0
2016-07-06 10:05:00,130.27,130.49,130.2,130.42,194604.0,130.27,130.49,130.2,130.42,194604.0
2016-07-06 10:10:00,130.42,130.62,130.39,130.51,212111.0,130.42,130.62,130.39,130.51,212111.0
2016-07-06 10:15:00,130.51,130.77,130.46,130.75,393809.0,130.51,130.77,130.46,130.75,393809.0
2016-07-06 10:20:00,130.74,130.75,130.59,130.61,240629.0,130.74,130.75,130.59,130.61,240629.0
2016-07-06 10:25:00,130.61,130.79,130.6,130.71,251949.0,130.61,130.79,130.6,130.71,251949.0
2016-07-06 10:30:00,130.71,130.85,130.69,130.77,249530.0,130.71,130.85,130.69,130.77,249530.0
2016-07-06 10:35:00,130.77,130.97,130.76,130.81,233234.0,130.77,130.97,130.76,130.81,233234.0
2016-07-06 10:40:00,130.8,130.83,130.71,130.77,128231.0,130.8,130.83,130.71,130.77,128231.0
2016-07-06 10:45:00,130.76,130.95,130.76,130.94,140085.0,130.76,130.95,130.76,130.94,140085.0
2016-07-06 10:50:00,130.94,130.97,130.78,130.86,186049.0,130.94,130.97,130.78,130.86,186049.0
2016-07-06 10:55:00,130.86,131.15,130.83,131.05,232927.0,130.86,131.15,130.83,131.05,232927.0
2016-07-06 11:00:00,131.05,131.15,130.9,130.95,100631.0,131.05,131.15,130.9,130.95,100631.0
2016-07-06 11:05:00,130.94,130.94,130.6,130.67,210743.0,130.94,130.94,130.6,130.67,210743.0
2016-07-06 11:10:00,130.66,130.71,130.57,130.71,201983.0,130.66,130.71,130.57,130.71,201983.0
2016-07-06 11:15:00,130.71,130.72,130.4,130.54,222674.0,130.71,130.72,130.4,130.54,222674.0
2016-07-06 11:20:00,130.54,130.61,130.5,130.51,144651.0,130.54,130.61,130.5,130.51,144651.0
2016-07-06 11:25:00,130.52,130.65,130.5,130.61,142764.0,130.52,130.65,130.5,130.61,142764.0
2016-07-06 11:30:00,130.62,130.64,130.55,130.64,80883.0,130.62,130.64,130.55,130.64,80883.0
2016-07-06 11:35:00,130.65,130.66,130.56,130.61,80566.0,130.65,130.66,130.56,130.61,80566.0
2016-07-06 11:40:00,130.6,130.61,130.53,130.54,147699.0,130.6,130.61,130.53,130.54,147699.0
2016-07-06 11:45:00,130.53,130.53,130.4,130.41,78275.0,130.53,130.53,130.4,130.41,78275.0
2016-07-06 11:50:00,130.42,130.51,130.39,130.49,165223.0,130.42,130.51,130.39,130.49,165223.0
2016-07-06 11:55:00,130.48,130.54,130.47,130.5,112299.0,130.48,130.54,130.47,130.5,112299.0
2016-07-06 12:00:00,130.5,130.52,130.3,130.37,191351.0,130.5,130.52,130.3,130.37,191351.0
2016-07-06 12:05:00,130.36,130.44,130.31,130.44,234144.0,130.36,130.44,130.31,130.44,234144.0
2016-07-06 12:10:00,130.43,130.49,130.38,130.47,101628.0,130.43,130.49,130.38,130.47,101628.0
2016-07-06 12:15:00,130.47,130.5,130.33,130.33,72998.0,130.47,130.5,130.33,130.33,72998.0
2016-07-06 12:20:00,130.34,130.37,130.25,130.31,153867.0,130.34,130.37,130.25,130.31,153867.0
2016-07-06 12:25:00,130.32,130.42,130.31,130.35,150402.0,130.32,130.42,130.31,130.35,150402.0
2016-07-06 12:30:00,130.35,130.44,130.33,130.41,66265.0,130.35,130.44,130.33,130.41,66265.0
2016-07-06 12:35:00,130.39,130.45,130.37,130.43,64714.0,130.39,130.45,130.37,130.43,64714.0
2016-07-06 12:40:00,130.42,130.46,130.37,130.37,49352.0,130.42,130.46,130.37,130.37,49352.0
2016-07-06 12:45:00,130.36,130.45,130.35,130.44,53339.0,130.36,130.45,130.35,130.44,53339.0
2016-07-06 12:50:00,130.43,130.44,130.32,130.32,58216.0,130.43,130.44,130.32,130.32,58216.0
2016-07-06 12:55:00,130.32,130.38,130.31,130.32,58560.0,130.32,130.38,130.31,130.32,58560.0
2016-07-06 13:00:00,130.32,130.4,130.31,130.37,103792.0,130.32,130.4,130.31,130.37,103792.0
2016-07-06 13:05:00,130.37,130.4,130.34,130.37,103507.0,130.37,130.4,130.34,130.37,103507.0
2016-07-06 13:10:00,130.37,130.39,130.33,130.36,55977.0,130.37,130.39,130.33,130.36,55977.0
2016-07-06 13:15:00,130.36,130.48,130.35,130.39,106966.0,130.36,130.48,130.35,130.39,106966.0
2016-07-06 13:20:00,130.39,130.48,130.38,130.42,50367.0,130.39,130.48,130.38,130.42,50367.0
2016-07-06 13:25:00,130.42,130.44,130.32,130.37,59202.0,130.42,130.44,130.32,130.37,59202.0
2016-07-06 13:30:00,130.37,130.44,130.34,130.42,49622.0,130.37,130.44,130.34,130.42,49622.0
2016-07-06 13:35:00,130.41,130.57,130.41,130.55,103601.0,130.41,130.57,130.41,130.55,103601.0
2016-07-06 13:40:00,130.55,130.63,130.54,130.59,70489.0,130.55,130.63,130.54,130.59,70489.0
2016-07-06 13:45:00,130.59,130.62,130.47,130.57,114757.0,130.59,130.62,130.47,130.57,114757.0
2016-07-06 13:50:00,130.57,130.58,130.53,130.54,37082.0,130.57,130.58,130.53,130.54,37082.0
2016-07-06 13:55:00,130.55,130.64,130.54,130.61,39399.0,130.55,130.64,130.54,130.61,39399.0
2016-07-06 14:00:00,130.6,130.74,130.54,130.59,175906.0,130.6,130.74,130.54,130.59,175906.0
2016-07-06 14:05:00,130.59,130.61,130.44,130.48,111201.0,130.59,130.61,130.44,130.48,111201.0
2016-07-06 14:10:00,130.47,130.49,130.36,130.43,261665.0,130.47,130.49,130.36,130.43,261665.0
2016-07-06 14:15:00,130.43,130.43,130.21,130.24,411235.0,130.43,130.43,130.21,130.24,411235.0
2016-07-06 14:20:00,130.24,130.3,130.13,130.23,603120.0,130.24,130.3,130.13,130.23,603120.0
2016-07-06 14:25:00,130.24,130.36,130.2,130.3,101085.0,130.24,130.36,130.2,130.3,101085.0
2016-07-06 14:30:00,130.3,130.34,130.15,130.16,93162.0,130.3,130.34,130.15,130.16,93162.0
2016-07-06 14:35:00,130.16,130.17,129.82,130.09,655501.0,130.16,130.17,129.82,130.09,655501.0
2016-07-06 14:40:00,130.1,130.17,130.02,130.1,148728.0,130.1,130.17,130.02,130.1,148728.0
2016-07-06 14:45:00,130.11,130.14,129.95,130.0,121700.0,130.11,130.14,129.95,130.0,121700.0
2016-07-06 14:50:00,130.02,130.1,129.94,130.07,100481.0,130.02,130.1,129.94,130.07,100481.0
2016-07-06 14:55:00,130.06,130.22,130.04,130.17,233467.0,130.06,130.22,130.04,130.17,233467.0
2016-07-06 15:00:00,130.16,130.23,130.14,130.15,178760.0,130.16,130.23,130.14,130.15,178760.0
2016-07-06 15:05:00,130.15,130.16,130.11,130.16,75055.0,130.15,130.16,130.11,130.16,75055.0
2016-07-06 15:10:00,130.16,130.26,130.14,130.25,152594.0,130.16,130.26,130.14,130.25,152594.0
2016-07-06 15:15:00,130.24,130.38,130.22,130.38,196103.0,130.24,130.38,130.22,130.38,196103.0
2016-07-06 15:20:00,130.37,130.44,130.36,130.42,171682.0,130.37,130.44,130.36,130.42,171682.0
2016-07-06 15:25:00,130.42,130.5,130.41,130.45,192620.0,130.42,130.5,130.41,130.45,192620.0
2016-07-06 15:30:00,130.46,130.48,130.37,130.39,171046.0,130.46,130.48,130.37,130.39,171046.0
2016-07-06 15:35:00,130.38,130.44,130.36,130.4,256418.0,130.38,130.44,130.36,130.4,256418.0
2016-07-06 15:40:00,130.4,130.4,130.19,130.25,228163.0,130.4,130.4,130.19,130.25,228163.0
2016-07-06 15:45:00,130.26,130.32,130.21,130.22,198676.0,130.26,130.32,130.21,130.22,198676.0
2016-07-06 15:50:00,130.22,130.27,130.21,130.22,213432.0,130.22,130.27,130.21,130.22,213432.0
2016-07-06 15:55:00,130.23,130.29,130.21,130.21,555990.0,130.23,130.29,130.21,130.21,555990.0
2016-07-07 09:30:00,129.82,129.84,129.63,129.7,497436.0,129.82,129.84,129.63,129.7,497436.0
2016-07-07 09:35:00,129.69,129.69,129.33,129.37,504619.0,129.69,129.69,129.33,129.37,504619.0
2016-07-07 09:40:00,129.38,129.43,129.21,129.39,390966.0,129.38,129.43,129.21,129.39,390966.0
2016-07-07 09:45:00,129.4,129.51,129.37,129.45,175055.0,129.4,129.51,129.37,129.45,175055.0
2016-07-07 09:50:00,129.46,129.47,129.37,129.44,130692.0,129.46,129.47,129.37,129.44,130692.0
2016-07-07 09:55:00,129.44,129.49,129.36,129.36,142213.0,129.44,129.49,129.36,129.36,142213.0
2016-07-07 10:00:00,129.37,129.54,129.36,129.37,215299.0,129.37,129.54,129.36,129.37,215299.0
2016-07-07 10:05:00,129.37,129.38,129.21,129.24,348966.0,129.37,129.38,129.21,129.24,348966.0
2016-07-07 10:10:00,129.25,129.26,129.05,129.21,240160.0,129.25,129.26,129.05,129.21,240160.0
2016-07-07 10:15:00,129.2,129.22,129.11,129.17,147366.0,129.2,129.22,129.11,129.17,147366.0
2016-07-07 10:20:00,129.18,129.29,129.13,129.23,234836.0,129.18,129.29,129.13,129.23,234836.0
2016-07-07 10:25:00,129.22,129.25,129.14,129.2,194421.0,129.22,129.25,129.14,129.2,194421.0
2016-07-07 10:30:00,129.2,129.21,129.01,129.07,297755.0,129.2,129.21,129.01,129.07,297755.0
2016-07-07 10:35:00,129.07,129.18,129.02,129.02,220498.0,129.07,129.18,129.02,129.02,220498.0
2016-07-07 10:40:00,129.02,129.19,128.98,129.16,268907.0,129.02,129.19,128.98,129.16,268907.0
2016-07-07 10:45:00,129.15,129.18,129.09,129.14,65635.0,129.15,129.18,129.09,129.14,65635.0
2016-07-07 10:50:00,129.14,129.21,129.11,129.14,75844.0,129.14,129.21,129.11,129.14,75844.0
2016-07-07 10:55:00,129.14,129.38,129.13,129.27,151233.0,129.14,129.38,129.13,129.27,151233.0
2016-07-07 11:00:00,129.27,129.47,129.2,129.46,104601.0,129.27,129.47,129.2,129.46,104601.0
2016-07-07 11:05:00,129.46,129.56,129.41,129.54,109422.0,129.46,129.56,129.41,129.54,109422.0
2016-07-07 11:10:00,129.54,129.63,129.49,129.53,232858.0,129.54,129.63,129.49,129.53,232858.0
2016-07-07 11:15:00,129.53,129.58,129.48,129.52,91896.0,129.53,129.58,129.48,129.52,91896.0
2016-07-07 11:20:00,129.51,129.57,129.49,129.55,128279.0,129.51,129.57,129.49,129.55,128279.0
2016-07-07 11:25:00,129.55,129.6,129.49,129.5,254282.0,129.55,129.6,129.49,129.5,254282.0
2016-07-07 11:30:00,129.49,129.53,129.35,129.36,200519.0,129.49,129.53,129.35,129.36,200519.0
2016-07-07 11:35:00,129.36,129.51,129.36,129.49,41185.0,129.36,129.51,129.36,129.49,41185.0
2016-07-07 11:40:00,129.49,129.65,129.49,129.63,94686.0,129.49,129.65,129.49,129.63,94686.0
2016-07-07 11:45:00,129.63,129.63,129.56,129.56,142538.0,129.63,129.63,129.56,129.56,142538.0
2016-07-07 11:50:00,129.55,129.62,129.55,129.58,70443.0,129.55,129.62,129.55,129.58,70443.0
2016-07-07 11:55:00,129.56,129.57,129.45,129.49,97099.0,129.56,129.57,129.45,129.49,97099.0
2016-07-07 12:00:00,129.5,129.54,129.48,129.53,28304.0,129.5,129.54,129.48,129.53,28304.0
2016-07-07 12:05:00,129.53,129.58,129.5,129.5,36640.0,129.53,129.58,129.5,129.5,36640.0
2016-07-07 12:10:00,129.5,129.58,129.5,129.56,64348.0,129.5,129.58,129.5,129.56,64348.0
2016-07-07 12:15:00,129.57,129.6,129.55,129.57,33675.0,129.57,129.6,129.55,129.57,33675.0
2016-07-07 12:20:00,129.57,129.64,129.56,129.57,102713.0,129.57,129.64,129.56,129.57,102713.0
2016-07-07 12:25:00,129.58,129.76,129.57,129.72,212599.0,129.58,129.76,129.57,129.72,212599.0
2016-07-07 12:30:00,129.71,129.77,129.67,129.68,123744.0,129.71,129.77,129.67,129.68,123744.0
2016-07-07 12:35:00,129.69,129.75,129.67,129.69,66555.0,129.69,129.75,129.67,129.69,66555.0
2016-07-07 12:40:00,129.69,129.74,129.67,129.68,31870.0,129.69,129.74,129.67,129.68,31870.0
2016-07-07 12:45:00,129.7,129.87,129.68,129.84,111025.0,129.7,129.87,129.68,129.84,111025.0
2016-07-07 12:50:00,129.85,130.12,129.84,129.94,341142.0,129.85,130.12,129.84,129.94,341142.0
2016-07-07 12:55:00,129.94,129.95,129.91,129.94,112152.0,129.94,129.95,129.91,129.94,112152.0
2016-07-07 13:00:00,129.94,130.0,129.94,130.0,121268.0,129.94,130.0,129.94,130.0,121268.0
2016-07-07 13:05:00,130.0,130.0,129.85,129.91,167715.0,130.0,130.0,129.85,129.91,167715.0
2016-07-07 13:10:00,129.91,129.96,129.91,129.94,105969.0,129.91,129.96,129.91,129.94,105969.0
2016-07-07 13:15:00,129.94,130.1,129.94,130.0,170131.0,129.94,130.1,129.94,130.0,170131.0
2016-07-07 13:20:00,130.0,130.07,129.99,130.02,150178.0,130.0,130.07,129.99,130.02,150178.0
2016-07-07 13:25:00,130.01,130.04,129.87,129.88,308519.0,130.01,130.04,129.87,129.88,308519.0
2016-07-07 13:30:00,129.89,129.92,129.83,129.87,275831.0,129.89,129.92,129.83,129.87,275831.0
2016-07-07 13:35:00,129.87,129.89,129.77,129.81,198607.0,129.87,129.89,129.77,129.81,198607.0
2016-07-07 13:40:00,129.82,129.86,129.78,129.8,62504.0,129.82,129.86,129.78,129.8,62504.0
2016-07-07 13:45:00,129.8,129.81,129.67,129.72,250507.0,129.8,129.81,129.67,129.72,250507.0
2016-07-07 13:50:00,129.72,129.77,129.69,129.75,133085.0,129.72,129.77,129.69,129.75,133085.0
2016-07-07 13:55:00,129.75,129.76,129.63,129.65,111912.0,129.75,129.76,129.63,129.65,111912.0
2016-07-07 14:00:00,129.65,129.7,129.61,129.65,87589.0,129.65,129.7,129.61,129.65,87589.0
2016-07-07 14:05:00,129.64,129.77,129.64,129.71,119524.0,129.64,129.77,129.64,129.71,119524.0
2016-07-07 14:10:00,129.71,129.86,129.7,129.85,309787.0,129.71,129.86,129.7,129.85,309787.0
2016-07-07 14:15:00,129.84,129.86,129.7,129.71,203337.0,129.84,129.86,129.7,129.71,203337.0
2016-07-07 14:20:00,129.72,129.73,129.6,129.7,106001.0,129.72,129.73,129.6,129.7,106001.0
2016-07-07 14:25:00,129.68,129.69,129.64,129.68,49624.0,129.68,129.69,129.64,129.68,49624.0
2016-07-07 14:30:00,129.67,129.86,129.67,129.86,182068.0,129.67,129.86,129.67,129.86,182068.0
2016-07-07 14:35:00,129.86,129.87,129.82,129.85,31464.0,129.86,129.87,129.82,129.85,31464.0
2016-07-07 14:40:00,129.84,129.92,129.84,129.89,57403.0,129.84,129.92,129.84,129.89,57403.0
2016-07-07 14:45:00,129.89,129.9,129.83,129.84,36678.0,129.89,129.9,129.83,129.84,36678.0
2016-07-07 14:50:00,129.83,129.91,129.82,129.84,146854.0,129.83,129.91,129.82,129.84,146854.0
2016-07-07 14:55:00,129.83,129.87,129.82,129.86,118778.0,129.83,129.87,129.82,129.86,118778.0
2016-07-07 15:00:00,129.87,129.97,129.85,129.95,74290.0,129.87,129.97,129.85,129.95,74290.0
2016-07-07 15:05:00,129.94,129.97,129.8,129.81,66692.0,129.94,129.97,129.8,129.81,66692.0
2016-07-07 15:10:00,129.8,129.84,129.78,129.83,92570.0,129.8,129.84,129.78,129.83,92570.0
2016-07-07 15:15:00,129.83,129.84,129.82,129.83,47527.0,129.83,129.84,129.82,129.83,47527.0
2016-07-07 15:20:00,129.83,129.89,129.81,129.87,107866.0,129.83,129.89,129.81,129.87,107866.0
2016-07-07 15:25:00,129.87,129.87,129.82,129.83,100786.0,129.87,129.87,129.82,129.83,100786.0
2016-07-07 15:30:00,129.83,129.86,129.77,129.77,163769.0,129.83,129.86,129.77,129.77,163769.0
2016-07-07 15:35:00,129.77,129.81,129.75,129.8,87725.0,129.77,129.81,129.75,129.8,87725.0
2016-07-07 15:40:00,129.8,129.8,129.73,129.74,108126.0,129.8,129.8,129.73,129.74,108126.0
2016-07-07 15:45:00,129.73,129.76,129.69,129.76,108526.0,129.73,129.76,129.69,129.76,108526.0
2016-07-07 15:50:00,129.75,129.83,129.75,129.76,138696.0,129.75,129.83,129.75,129.76,138696.0
2016-07-07 15:55:00,129.76,129.79,129.71,129.78,363421.0,129.76,129.79,129.71,129.78,363421.0
2016-07-08 09:30:00,129.85,130.14,129.76,130.02,576695.0,129.85,130.14,129.76,130.02,576695.0
2016-07-08 09:35:00,130.03,130.07,129.91,130.03,447223.0,130.03,130.07,129.91,130.03,447223.0
2016-07-08 09:40:00,130.03,130.05,129.06,129.41,834589.0,130.03,130.05,129.06,129.41,834589.0
2016-07-08 09:45:00,129.4,129.62,129.36,129.44,371174.0,129.4,129.62,129.36,129.44,371174.0
2016-07-08 09:50:00,129.45,129.46,129.24,129.3,535042.0,129.45,129.46,129.24,129.3,535042.0
2016-07-08 09:55:00,129.3,129.4,128.97,129.18,925575.0,129.3,129.4,128.97,129.18,925575.0
2016-07-08 10:00:00,129.18,129.33,129.12,129.19,350099.0,129.18,129.33,129.12,129.19,350099.0
2016-07-08 10:05:00,129.18,129.4,129.07,129.32,324454.0,129.18,129.4,129.07,129.32,324454.0
2016-07-08 10:10:00,129.32,129.56,129.31,129.49,101300.0,129.32,129.56,129.31,129.49,101300.0
2016-07-08 10:15:00,129.48,129.56,129.38,129.56,300547.0,129.48,129.56,129.38,129.56,300547.0
2016-07-08 10:20:00,129.56,129.6,129.41,129.46,179504.0,129.56,129.6,129.41,129.46,179504.0
2016-07-08 10:25:00,129.45,129.49,129.32,129.39,154079.0,129.45,129.49,129.32,129.39,154079.0
2016-07-08 10:30:00,129.4,129.41,129.24,129.41,146589.0,129.4,129.41,129.24,129.41,146589.0
2016-07-08 10:35:00,129.4,129.46,129.38,129.42,101819.0,129.4,129.46,129.38,129.42,101819.0
2016-07-08 10:40:00,129.42,129.42,129.32,129.32,140099.0,129.42,129.42,129.32,129.32,140099.0
2016-07-08 10:45:00,129.32,129.32,129.18,129.25,236931.0,129.32,129.32,129.18,129.25,236931.0
2016-07-08 10:50:00,129.26,129.29,129.22,129.25,91570.0,129.26,129.29,129.22,129.25,91570.0
2016-07-08 10:55:00,129.26,129.41,129.26,129.38,98705.0,129.26,129.41,129.26,129.38,98705.0
2016-07-08 11:00:00,129.38,129.46,129.36,129.43,173452.0,129.38,129.46,129.36,129.43,173452.0
2016-07-08 11:05:00,129.43,129.5,129.37,129.48,149432.0,129.43,129.5,129.37,129.48,149432.0
2016-07-08 11:10:00,129.48,129.52,129.4,129.43,272783.0,129.48,129.52,129.4,129.43,272783.0
2016-07-08 11:15:00,129.42,129.46,129.36,129.36,168025.0,129.42,129.46,129.36,129.36,168025.0
2016-07-08 11:20:00,129.36,129.41,129.32,129.34,104656.0,129.36,129.41,129.32,129.34,104656.0
2016-07-08 11:25:00,129.33,129.33,129.05,129.06,289574.0,129.33,129.33,129.05,129.06,289574.0
2016-07-08 11:30:00,129.05,129.2,129.0,129.12,279709.0,129.05,129.2,129.0,129.12,279709.0
2016-07-08 11:35:00,129.13,129.2,129.12,129.19,248893.0,129.13,129.2,129.12,129.19,248893.0
2016-07-08 11:40:00,129.19,129.27,129.18,129.23,61011.0,129.19,129.27,129.18,129.23,61011.0
2016-07-08 11:45:00,129.21,129.22,129.04,129.05,53889.0,129.21,129.22,129.04,129.05,53889.0
2016-07-08 11:50:00,129.06,129.13,129.03,129.13,65167.0,129.06,129.13,129.03,129.13,65167.0
2016-07-08 11:55:00,129.12,129.18,129.08,129.18,67442.0,129.12,129.18,129.08,129.18,67442.0
2016-07-08 12:00:00,129.18,129.24,129.18,129.23,60386.0,129.18,129.24,129.18,129.23,60386.0
2016-07-08 12:05:00,129.23,129.33,129.22,129.32,65744.0,129.23,129.33,129.22,129.32,65744.0
2016-07-08 12:10:00,129.31,129.32,129.22,129.28,21872.0,129.31,129.32,129.22,129.28,21872.0
2016-07-08 12:15:00,129.28,129.28,129.22,129.24,42578.0,129.28,129.28,129.22,129.24,42578.0
2016-07-08 12:20:00,129.25,129.39,129.22,129.37,97802.0,129.25,129.39,129.22,129.37,97802.0
2016-07-08 12:25:00,129.37,129.39,129.29,129.33,87359.0,129.37,129.39,129.29,129.33,87359.0
2016-07-08 12:30:00,129.33,129.37,129.3,129.35,138479.0,129.33,129.37,129.3,129.35,138479.0
2016-07-08 12:35:00,129.37,129.46,129.37,129.44,334277.0,129.37,129.46,129.37,129.44,334277.0
2016-07-08 12:40:00,129.46,129.52,129.44,129.46,128797.0,129.46,129.52,129.44,129.46,128797.0
2016-07-08 12:45:00,129.46,129.55,129.46,129.5,34959.0,129.46,129.55,129.46,129.5,34959.0
2016-07-08 12:50:00,129.5,129.52,129.42,129.48,50328.0,129.5,129.52,129.42,129.48,50328.0
2016-07-08 12:55:00,129.49,129.49,129.43,129.47,37954.0,129.49,129.49,129.43,129.47,37954.0
2016-07-08 13:00:00,129.47,129.54,129.46,129.52,55614.0,129.47,129.54,129.46,129.52,55614.0
2016-07-08 13:05:00,129.51,129.65,129.5,129.59,195747.0,129.51,129.65,129.5,129.59,195747.0
2016-07-08 13:10:00,129.59,129.64,129.52,129.59,90232.0,129.59,129.64,129.52,129.59,90232.0
2016-07-08 13:15:00,129.59,129.63,129.54,129.61,42150.0,129.59,129.63,129.54,129.61,42150.0
2016-07-08 13:20:00,129.6,129.73,129.58,129.69,108094.0,129.6,129.73,129.58,129.69,108094.0
2016-07-08 13:25:00,129.7,129.71,129.56,129.59,59801.0,129.7,129.71,129.56,129.59,59801.0
2016-07-08 13:30:00,129.58,129.74,129.55,129.72,40564.0,129.58,129.74,129.55,129.72,40564.0
2016-07-08 13:35:00,129.69,129.87,129.69,129.82,226952.0,129.69,129.87,129.69,129.82,226952.0
2016-07-08 13:40:00,129.81,129.83,129.74,129.75,101715.0,129.81,129.83,129.74,129.75,101715.0
2016-07-08 13:45:00,129.75,129.82,129.75,129.8,86535.0,129.75,129.82,129.75,129.8,86535.0
2016-07-08 13:50:00,129.8,129.92,129.77,129.91,70248.0,129.8,129.92,129.77,129.91,70248.0
2016-07-08 13:55:00,129.91,129.99,129.89,129.92,418737.0,129.91,129.99,129.89,129.92,418737.0
2016-07-08 14:00:00,129.91,129.93,129.79,129.88,272948.0,129.91,129.93,129.79,129.88,272948.0
2016-07-08 14:05:00,129.89,129.95,129.88,129.9,63937.0,129.89,129.95,129.88,129.9,63937.0
2016-07-08 14:10:00,129.9,129.92,129.88,129.89,60321.0,129.9,129.92,129.88,129.89,60321.0
2016-07-08 14:15:00,129.89,129.93,129.81,129.82,63544.0,129.89,129.93,129.81,129.82,63544.0
2016-07-08 14:20:00,129.82,129.83,129.77,129.82,18911.0,129.82,129.83,129.77,129.82,18911.0
2016-07-08 14:25:00,129.83,129.87,129.81,129.87,27986.0,129.83,129.87,129.81,129.87,27986.0
2016-07-08 14:30:00,129.88,129.91,129.84,129.87,48185.0,129.88,129.91,129.84,129.87,48185.0
2016-07-08 14:35:00,129.88,129.96,129.87,129.96,50631.0,129.88,129.96,129.87,129.96,50631.0
2016-07-08 14:40:00,129.97,130.02,129.91,129.91,82331.0,129.97,130.02,129.91,129.91,82331.0
2016-07-08 14:45:00,129.91,130.07,129.91,130.06,125891.0,129.91,130.07,129.91,130.06,125891.0
2016-07-08 14:50:00,130.05,130.12,130.01,130.03,75043.0,130.05,130.12,130.01,130.03,75043.0
2016-07-08 14:55:00,130.04,130.17,130.03,130.13,176268.0,130.04,130.17,130.03,130.13,176268.0
2016-07-08 15:00:00,130.15,130.26,130.12,130.23,149144.0,130.15,130.26,130.12,130.23,149144.0
2016-07-08 15:05:00,130.24,130.25,130.14,130.2,98948.0,130.24,130.25,130.14,130.2,98948.0
2016-07-08 15:10:00,130.2,130.29,130.2,130.24,173457.0,130.2,130.29,130.2,130.24,173457.0
2016-07-08 15:15:00,130.25,130.28,130.11,130.18,216965.0,130.25,130.28,130.11,130.18,216965.0
2016-07-08 15:20:00,130.19,130.32,130.17,130.23,142487.0,130.19,130.32,130.17,130.23,142487.0
2016-07-08 15:25:00,130.23,130.25,130.11,130.12,85281.0,130.23,130.25,130.11,130.12,85281.0
2016-07-08 15:30:00,130.14,130.2,130.04,130.17,220630.0,130.14,130.2,130.04,130.17,220630.0
2016-07-08 15:35:00,130.16,130.24,130.15,130.16,177250.0,130.16,130.24,130.15,130.16,177250.0
2016-07-08 15:40:00,130.16,130.29,130.13,130.29,117004.0,130.16,130.29,130.13,130.29,117004.0
2016-07-08 15:45:00,130.3,130.37,130.29,130.37,202950.0,130.3,130.37,130.29,130.37,202950.0
2016-07-08 15:50:00,130.36,130.42,130.34,130.41,155581.0,130.36,130.42,130.34,130.41,155581.0
2016-07-08 15:55:00,130.42,130.52,130.4,130.51,536267.0,130.42,130.52,130.4,130.51,536267.0
2016-07-11 09:30:00,129.49,129.6,129.42,129.44,538814.0,129.49,129.6,129.42,129.44,538814.0
2016-07-11 09:35:00,129.43,129.7,129.41,129.63,277058.0,129.43,129.7,129.41,129.63,277058.0
2016-07-11 09:40:00,129.62,129.72,129.59,129.66,269595.0,129.62,129.72,129.59,129.66,269595.0
2016-07-11 09:45:00,129.65,129.67,129.56,129.57,196237.0,129.65,129.67,129.56,129.57,196237.0
2016-07-11 09:50:00,129.57,129.64,129.55,129.61,136344.0,129.57,129.64,129.55,129.61,136344.0
2016-07-11 09:55:00,129.6,129.72,129.55,129.57,225192.0,129.6,129.72,129.55,129.57,225192.0
2016-07-11 10:00:00,129.57,129.71,129.57,129.67,115646.0,129.57,129.71,129.57,129.67,115646.0
2016-07-11 10:05:00,129.68,129.83,129.64,129.65,327896.0,129.68,129.83,129.64,129.65,327896.0
2016-07-11 10:10:00,129.65,129.72,129.59,129.59,127248.0,129.65,129.72,129.59,129.59,127248.0
2016-07-11 10:15:00,129.6,129.63,129.44,129.48,239623.0,129.6,129.63,129.44,129.48,239623.0
2016-07-11 10:20:00,129.47,129.51,129.41,129.49,141217.0,129.47,129.51,129.41,129.49,141217.0
2016-07-11 10:25:00,129.49,129.56,129.46,129.46,501523.0,129.49,129.56,129.46,129.46,501523.0
2016-07-11 10:30:00,129.47,129.68,129.45,129.67,140186.0,129.47,129.68,129.45,129.67,140186.0
2016-07-11 10:35:00,129.67,129.77,129.62,129.76,141950.0,129.67,129.77,129.62,129.76,141950.0
2016-07-11 10:40:00,129.76,129.77,129.66,129.71,169918.0,129.76,129.77,129.66,129.71,169918.0
2016-07-11 10:45:00,129.7,129.73,129.66,129.66,100721.0,129.7,129.73,129.66,129.66,100721.0
2016-07-11 10:50:00,129.66,129.83,129.62,129.82,106058.0,129.66,129.83,129.62,129.82,106058.0
2016-07-11 10:55:00,129.82,129.82,129.7,129.72,90998.0,129.82,129.82,129.7,129.72,90998.0
2016-07-11 11:00:00,129.71,129.72,129.58,129.59,97099.0,129.71,129.72,129.58,129.59,97099.0
2016-07-11 11:05:00,129.59,129.65,129.55,129.64,130460.0,129.59,129.65,129.55,129.64,130460.0
2016-07-11 11:10:00,129.64,129.79,129.6,129.79,112313.0,129.64,129.79,129.6,129.79,112313.0
2016-07-11 11:15:00,129.78,129.84,129.71,129.77,116145.0,129.78,129.84,129.71,129.77,116145.0
2016-07-11 11:20:00,129.76,129.77,129.67,129.69,74392.0,129.76,129.77,129.67,129.69,74392.0
2016-07-11 11:25:00,129.69,129.75,129.67,129.69,66530.0,129.69,129.75,129.67,129.69,66530.0
2016-07-11 11:30:00,129.7,129.72,129.62,129.65,111696.0,129.7,129.72,129.62,129.65,111696.0
2016-07-11 11:35:00,129.65,129.73,129.63,129.73,63420.0,129.65,129.73,129.63,129.73,63420.0
2016-07-11 11:40:00,129.72,129.75,129.67,129.73,112676.0,129.72,129.75,129.67,129.73,112676.0
2016-07-11 11:45:00,129.72,129.73,129.67,129.69,43791.0,129.72,129.73,129.67,129.69,43791.0
2016-07-11 11:50:00,129.7,129.77,129.68,129.77,68215.0,129.7,129.77,129.68,129.77,68215.0
2016-07-11 11:55:00,129.78,129.85,129.74,129.84,105346.0,129.78,129.85,129.74,129.84,105346.0
2016-07-11 12:00:00,129.84,129.9,129.78,129.79,92745.0,129.84,129.9,129.78,129.79,92745.0
2016-07-11 12:05:00,129.78,129.79,129.72,129.73,64613.0,129.78,129.79,129.72,129.73,64613.0
2016-07-11 12:10:00,129.72,129.78,129.72,129.73,45678.0,129.72,129.78,129.72,129.73,45678.0
2016-07-11 12:15:00,129.73,129.73,129.65,129.67,71482.0,129.73,129.73,129.65,129.67,71482.0
2016-07-11 12:20:00,129.68,129.73,129.68,129.73,22847.0,129.68,129.73,129.68,129.73,22847.0
2016-07-11 12:25:00,129.74,129.81,129.72,129.75,52803.0,129.74,129.81,129.72,129.75,52803.0
2016-07-11 12:30:00,129.75,129.76,129.69,129.71,73057.0,129.75,129.76,129.69,129.71,73057.0
2016-07-11 12:35:00,129.71,129.72,129.61,129.62,40772.0,129.71,129.72,129.61,129.62,40772.0
2016-07-11 12:40:00,129.61,129.69,129.6,129.68,73653.0,129.61,129.69,129.6,129.68,73653.0
2016-07-11 12:45:00,129.68,129.73,129.66,129.7,47756.0,129.68,129.73,129.66,129.7,47756.0
2016-07-11 12:50:00,129.69,129.73,129.68,129.72,100769.0,129.69,129.73,129.68,129.72,100769.0
2016-07-11 12:55:00,129.72,129.79,129.71,129.79,87536.0,129.72,129.79,129.71,129.79,87536.0
2016-07-11 13:00:00,129.79,129.8,129.66,129.66,82411.0,129.79,129.8,129.66,129.66,82411.0
2016-07-11 13:05:00,129.67,129.74,129.65,129.72,52649.0,129.67,129.74,129.65,129.72,52649.0
2016-07-11 13:10:00,129.72,129.72,129.63,129.63,51833.0,129.72,129.72,129.63,129.63,51833.0
2016-07-11 13:15:00,129.64,129.65,129.52,129.52,52762.0,129.64,129.65,129.52,129.52,52762.0
2016-07-11 13:20:00,129.53,129.53,129.35,129.41,148685.0,129.53,129.53,129.35,129.41,148685.0
2016-07-11 13:25:00,129.41,129.48,129.37,129.45,73956.0,129.41,129.48,129.37,129.45,73956.0
2016-07-11 13:30:00,129.46,129.52,129.44,129.45,55203.0,129.46,129.52,129.44,129.45,55203.0
2016-07-11 13:35:00,129.44,129.49,129.34,129.35,89369.0,129.44,129.49,129.34,129.35,89369.0
2016-07-11 13:40:00,129.35,129.36,129.29,129.3,116006.0,129.35,129.36,129.29,129.3,116006.0
2016-07-11 13:45:00,129.32,129.42,129.26,129.39,116222.0,129.32,129.42,129.26,129.39,116222.0
2016-07-11 13:50:00,129.4,129.44,129.33,129.33,65460.0,129.4,129.44,129.33,129.33,65460.0
2016-07-11 13:55:00,129.34,129.36,129.28,129.36,77920.0,129.34,129.36,129.28,129.36,77920.0
2016-07-11 14:00:00,129.34,129.4,129.3,129.38,42955.0,129.34,129.4,129.3,129.38,42955.0
2016-07-11 14:05:00,129.38,129.44,129.38,129.41,38062.0,129.38,129.44,129.38,129.41,38062.0
2016-07-11 14:10:00,129.42,129.5,129.4,129.49,38640.0,129.42,129.5,129.4,129.49,38640.0
2016-07-11 14:15:00,129.49,129.5,129.4,129.45,17665.0,129.49,129.5,129.4,129.45,17665.0
2016-07-11 14:20:00,129.45,129.49,129.42,129.43,74732.0,129.45,129.49,129.42,129.43,74732.0
2016-07-11 14:25:00,129.44,129.48,129.4,129.48,41319.0,129.44,129.48,129.4,129.48,41319.0
2016-07-11 14:30:00,129.47,129.47,129.43,129.45,102960.0,129.47,129.47,129.43,129.45,102960.0
2016-07-11 14:35:00,129.44,129.47,129.4,129.44,56604.0,129.44,129.47,129.4,129.44,56604.0
2016-07-11 14:40:00,129.44,129.47,129.41,129.45,59536.0,129.44,129.47,129.41,129.45,59536.0
2016-07-11 14:45:00,129.45,129.45,129.42,129.42,76072.0,129.45,129.45,129.42,129.42,76072.0
2016-07-11 14:50:00,129.42,129.43,129.31,129.31,43133.0,129.42,129.43,129.31,129.31,43133.0
2016-07-11 14:55:00,129.31,129.35,129.29,129.31,100555.0,129.31,129.35,129.29,129.31,100555.0
2016-07-11 15:00:00,129.31,129.35,129.31,129.33,33845.0,129.31,129.35,129.31,129.33,33845.0
2016-07-11 15:05:00,129.33,129.33,129.16,129.22,288225.0,129.33,129.33,129.16,129.22,288225.0
2016-07-11 15:10:00,129.23,129.28,129.21,129.27,61005.0,129.23,129.28,129.21,129.27,61005.0
2016-07-11 15:15:00,129.27,129.27,129.24,129.25,76234.0,129.27,129.27,129.24,129.25,76234.0
2016-07-11 15:20:00,129.24,129.25,129.2,129.22,133693.0,129.24,129.25,129.2,129.22,133693.0
2016-07-11 15:25:00,129.21,129.34,129.2,129.34,116562.0,129.21,129.34,129.2,129.34,116562.0
2016-07-11 15:30:00,129.34,129.34,129.21,129.29,284410.0,129.34,129.34,129.21,129.29,284410.0
2016-07-11 15:35:00,129.29,129.36,129.29,129.36,60000.0,129.29,129.36,129.29,129.36,60000.0
2016-07-11 15:40:00,129.36,129.39,129.34,129.38,105919.0,129.36,129.39,129.34,129.38,105919.0
2016-07-11 15:45:00,129.38,129.38,129.25,129.27,237956.0,129.38,129.38,129.25,129.27,237956.0
2016-07-11 15:50:00,129.28,129.31,129.25,129.3,178681.0,129.28,129.31,129.25,129.3,178681.0
2016-07-11 15:55:00,129.3,129.33,129.26,129.33,332824.0,129.3,129.33,129.26,129.33,332824.0
2016-07-12 09:30:00,128.53,128.54,128.37,128.42,843685.0,128.53,128.54,128.37,128.42,843685.0
2016-07-12 09:35:00,128.41,128.41,128.02,128.09,960986.0,128.41,128.41,128.02,128.09,960986.0
2016-07-12 09:40:00,128.11,128.26,128.1,128.23,263538.0,128.11,128.26,128.1,128.23,263538.0
2016-07-12 09:45:00,128.23,128.34,128.11,128.3,211066.0,128.23,128.34,128.11,128.3,211066.0
2016-07-12 09:50:00,128.3,128.37,128.15,128.17,1000026.0,128.3,128.37,128.15,128.17,1000026.0
2016-07-12 09:55:00,128.18,128.24,128.08,128.17,978072.0,128.18,128.24,128.08,128.17,978072.0
2016-07-12 10:00:00,128.17,128.25,127.95,128.1,810904.0,128.17,128.25,127.95,128.1,810904.0
2016-07-12 10:05:00,128.1,128.17,128.05,128.12,453770.0,128.1,128.17,128.05,128.12,453770.0
2016-07-12 10:10:00,128.12,128.26,128.09,128.26,419567.0,128.12,128.26,128.09,128.26,419567.0
2016-07-12 10:15:00,128.26,128.29,128.14,128.23,258733.0,128.26,128.29,128.14,128.23,258733.0
2016-07-12 10:20:00,128.23,128.35,128.22,128.31,240097.0,128.23,128.35,128.22,128.31,240097.0
2016-07-12 10:25:00,128.31,128.43,128.19,128.22,177580.0,128.31,128.43,128.19,128.22,177580.0
2016-07-12 10:30:00,128.22,128.28,128.17,128.18,95962.0,128.22,128.28,128.17,128.18,95962.0
2016-07-12 10:35:00,128.18,128.25,128.12,128.23,168246.0,128.18,128.25,128.12,128.23,168246.0
2016-07-12 10:40:00,128.2,128.36,128.18,128.31,170096.0,128.2,128.36,128.18,128.31,170096.0
2016-07-12 10:45:00,128.31,128.31,128.2,128.22,69771.0,128.31,128.31,128.2,128.22,69771.0
2016-07-12 10:50:00,128.22,128.33,128.15,128.29,257035.0,128.22,128.33,128.15,128.29,257035.0
2016-07-12 10:55:00,128.29,128.35,128.25,128.32,92738.0,128.29,128.35,128.25,128.32,92738.0
2016-07-12 11:00:00,128.33,128.34,128.27,128.33,69712.0,128.33,128.34,128.27,128.33,69712.0
2016-07-12 11:05:00,128.33,128.35,128.18,128.21,282136.0,128.33,128.35,128.18,128.21,282136.0
2016-07-12 11:10:00,128.22,128.23,128.12,128.15,441809.0,128.22,128.23,128.12,128.15,441809.0
2016-07-12 11:15:00,128.15,128.15,128.06,128.08,394042.0,128.15,128.15,128.06,128.08,394042.0
2016-07-12 11:20:00,128.07,128.13,127.89,127.96,427739.0,128.07,128.13,127.89,127.96,427739.0
2016-07-12 11:25:00,127.95,127.96,127.68,127.74,437216.0,127.95,127.96,127.68,127.74,437216.0
2016-07-12 11:30:00,127.74,127.78,127.68,127.74,164052.0,127.74,127.78,127.68,127.74,164052.0
2016-07-12 11:35:00,127.73,127.86,127.71,127.84,165057.0,127.73,127.86,127.71,127.84,165057.0
2016-07-12 11:40:00,127.83,127.83,127.56,127.6,295109.0,127.83,127.83,127.56,127.6,295109.0
2016-07-12 11:45:00,127.6,127.67,127.3,127.45,460627.0,127.6,127.67,127.3,127.45,460627.0
2016-07-12 11:50:00,127.45,127.7,127.43,127.66,398951.0,127.45,127.7,127.43,127.66,398951.0
2016-07-12 11:55:00,127.65,127.7,127.62,127.67,102631.0,127.65,127.7,127.62,127.67,102631.0
2016-07-12 12:00:00,127.67,127.74,127.61,127.61,203532.0,127.67,127.74,127.61,127.61,203532.0
2016-07-12 12:05:00,127.62,127.62,127.47,127.48,258946.0,127.62,127.62,127.47,127.48,258946.0
2016-07-12 12:10:00,127.47,127.52,127.42,127.49,118770.0,127.47,127.52,127.42,127.49,118770.0
2016-07-12 12:15:00,127.5,127.52,127.4,127.42,160495.0,127.5,127.52,127.4,127.42,160495.0
2016-07-12 12:20:00,127.43,127.43,127.13,127.28,494407.0,127.43,127.43,127.13,127.28,494407.0
2016-07-12 12:25:00,127.27,127.33,127.18,127.33,252036.0,127.27,127.33,127.18,127.33,252036.0
2016-07-12 12:30:00,127.32,127.33,127.06,127.1,324699.0,127.32,127.33,127.06,127.1,324699.0
2016-07-12 12:35:00,127.11,127.2,126.99,127.15,355607.0,127.11,127.2,126.99,127.15,355607.0
2016-07-12 12:40:00,127.15,127.27,127.15,127.22,74102.0,127.15,127.27,127.15,127.22,74102.0
2016-07-12 12:45:00,127.2,127.25,127.16,127.21,117566.0,127.2,127.25,127.16,127.21,117566.0
2016-07-12 12:50:00,127.21,127.26,127.18,127.22,107504.0,127.21,127.26,127.18,127.22,107504.0
2016-07-12 12:55:00,127.22,127.24,127.13,127.22,91923.0,127.22,127.24,127.13,127.22,91923.0
2016-07-12 13:00:00,127.2,127.22,127.11,127.14,80027.0,127.2,127.22,127.11,127.14,80027.0
2016-07-12 13:05:00,127.13,127.24,127.12,127.24,76602.0,127.13,127.24,127.12,127.24,76602.0
2016-07-12 13:10:00,127.24,127.36,127.24,127.35,290280.0,127.24,127.36,127.24,127.35,290280.0
2016-07-12 13:15:00,127.36,127.44,127.35,127.43,44262.0,127.36,127.44,127.35,127.43,44262.0
2016-07-12 13:20:00,127.43,127.49,127.4,127.42,79486.0,127.43,127.49,127.4,127.42,79486.0
2016-07-12 13:25:00,127.43,127.46,127.35,127.45,76986.0,127.43,127.46,127.35,127.45,76986.0
2016-07-12 13:30:00,127.45,127.46,127.34,127.34,24461.0,127.45,127.46,127.34,127.34,24461.0
2016-07-12 13:35:00,127.34,127.34,127.21,127.32,190804.0,127.34,127.34,127.21,127.32,190804.0
2016-07-12 13:40:00,127.31,127.43,127.31,127.38,104775.0,127.31,127.43,127.31,127.38,104775.0
2016-07-12 13:45:00,127.4,127.45,127.36,127.37,66008.0,127.4,127.45,127.36,127.37,66008.0
2016-07-12 13:50:00,127.38,127.4,127.31,127.37,61520.0,127.38,127.4,127.31,127.37,61520.0
2016-07-12 13:55:00,127.37,127.37,127.31,127.32,41599.0,127.37,127.37,127.31,127.32,41599.0
2016-07-12 14:00:00,127.32,127.33,127.28,127.3,87978.0,127.32,127.33,127.28,127.3,87978.0
2016-07-12 14:05:00,127.29,127.36,127.28,127.29,41090.0,127.29,127.36,127.28,127.29,41090.0
2016-07-12 14:10:00,127.28,127.38,127.22,127.34,132162.0,127.28,127.38,127.22,127.34,132162.0
2016-07-12 14:15:00,127.33,127.34,127.21,127.22,454066.0,127.33,127.34,127.21,127.22,454066.0
2016-07-12 14:20:00,127.22,127.33,127.22,127.26,187356.0,127.22,127.33,127.22,127.26,187356.0
2016-07-12 14:25:00,127.26,127.27,127.22,127.26,102429.0,127.26,127.27,127.22,127.26,102429.0
2016-07-12 14:30:00,127.27,127.31,127.24,127.29,70847.0,127.27,127.31,127.24,127.29,70847.0
2016-07-12 14:35:00,127.28,127.3,127.2,127.22,79572.0,127.28,127.3,127.2,127.22,79572.0
2016-07-12 14:40:00,127.23,127.32,127.16,127.32,108780.0,127.23,127.32,127.16,127.32,108780.0
2016-07-12 14:45:00,127.32,127.44,127.32,127.37,132865.0,127.32,127.44,127.32,127.37,132865.0
2016-07-12 14:50:00,127.37,127.38,127.32,127.35,47639.0,127.37,127.38,127.32,127.35,47639.0
2016-07-12 14:55:00,127.35,127.44,127.33,127.37,63663.0,127.35,127.44,127.33,127.37,63663.0
2016-07-12 15:00:00,127.37,127.4,127.34,127.38,72060.0,127.37,127.4,127.34,127.38,72060.0
2016-07-12 15:05:00,127.39,127.43,127.37,127.38,76683.0,127.39,127.43,127.37,127.38,76683.0
2016-07-12 15:10:00,127.37,127.45,127.34,127.37,70957.0,127.37,127.45,127.34,127.37,70957.0
2016-07-12 15:15:00,127.36,127.4,127.34,127.38,79714.0,127.36,127.4,127.34,127.38,79714.0
2016-07-12 15:20:00,127.38,127.38,127.31,127.33,60566.0,127.38,127.38,127.31,127.33,60566.0
2016-07-12 15:25:00,127.34,127.36,127.28,127.3,91216.0,127.34,127.36,127.28,127.3,91216.0
2016-07-12 15:30:00,127.3,127.31,127.28,127.3,87040.0,127.3,127.31,127.28,127.3,87040.0
2016-07-12 15:35:00,127.29,127.33,127.29,127.29,77687.0,127.29,127.33,127.29,127.29,77687.0
2016-07-12 15:40:00,127.3,127.3,127.26,127.28,168837.0,127.3,127.3,127.26,127.28,168837.0
2016-07-12 15:45:00,127.29,127.35,127.27,127.31,263157.0,127.29,127.35,127.27,127.31,263157.0
2016-07-12 15:50:00,127.31,127.31,127.19,127.22,325790.0,127.31,127.31,127.19,127.22,325790.0
2016-07-12 15:55:00,127.23,127.28,127.13,127.15,713217.0,127.23,127.28,127.13,127.15,713217.0
2016-07-13 09:30:00,128.0,128.14,127.97,128.08,279299.0,128.0,128.14,127.97,128.08,279299.0
2016-07-13 09:35:00,128.08,128.18,128.01,128.16,118131.0,128.08,128.18,128.01,128.16,118131.0
2016-07-13 09:40:00,128.15,128.3,128.12,128.28,192140.0,128.15,128.3,128.12,128.28,192140.0
2016-07-13 09:45:00,128.29,128.43,128.16,128.31,373019.0,128.29,128.43,128.16,128.31,373019.0
2016-07-13 09:50:00,128.32,128.37,128.22,128.23,143901.0,128.32,128.37,128.22,128.23,143901.0
2016-07-13 09:55:00,128.22,128.31,128.21,128.26,84227.0,128.22,128.31,128.21,128.26,84227.0
2016-07-13 10:00:00,128.24,128.28,128.16,128.16,92502.0,128.24,128.28,128.16,128.16,92502.0
2016-07-13 10:05:00,128.16,128.16,128.0,128.03,72078.0,128.16,128.16,128.0,128.03,72078.0
2016-07-13 10:10:00,128.04,128.07,127.92,127.95,60598.0,128.04,128.07,127.92,127.95,60598.0
2016-07-13 10:15:00,127.95,128.05,127.88,127.98,82779.0,127.95,128.05,127.88,127.98,82779.0
2016-07-13 10:20:00,128.01,128.02,127.92,127.93,62459.0,128.01,128.02,127.92,127.93,62459.0
2016-07-13 10:25:00,127.92,127.95,127.87,127.88,103054.0,127.92,127.95,127.87,127.88,103054.0
2016-07-13 10:30:00,127.87,127.99,127.82,127.98,157747.0,127.87,127.99,127.82,127.98,157747.0
2016-07-13 10:35:00,127.99,128.02,127.89,127.99,84263.0,127.99,128.02,127.89,127.99,84263.0
2016-07-13 10:40:00,127.98,128.03,127.73,127.77,111189.0,127.98,128.03,127.73,127.77,111189.0
2016-07-13 10:45:00,127.77,127.8,127.61,127.62,152461.0,127.77,127.8,127.61,127.62,152461.0
2016-07-13 10:50:00,127.63,127.75,127.63,127.72,37183.0,127.63,127.75,127.63,127.72,37183.0
2016-07-13 10:55:00,127.74,127.83,127.71,127.76,77031.0,127.74,127.83,127.71,127.76,77031.0
2016-07-13 11:00:00,127.77,127.85,127.75,127.79,43716.0,127.77,127.85,127.75,127.79,43716.0
2016-07-13 11:05:00,127.79,127.9,127.79,127.88,47514.0,127.79,127.9,127.79,127.88,47514.0
2016-07-13 11:10:00,127.88,127.92,127.8,127.92,35383.0,127.88,127.92,127.8,127.92,35383.0
2016-07-13 11:15:00,127.92,127.96,127.88,127.92,39147.0,127.92,127.96,127.88,127.92,39147.0
2016-07-13 11:20:00,127.93,128.0,127.92,128.0,19941.0,127.93,128.0,127.92,128.0,19941.0
2016-07-13 11:25:00,128.01,128.02,127.95,128.0,31900.0,128.01,128.02,127.95,128.0,31900.0
2016-07-13 11:30:00,128.0,128.1,127.98,128.04,41044.0,128.0,128.1,127.98,128.04,41044.0
2016-07-13 11:35:00,128.05,128.09,128.04,128.08,22577.0,128.05,128.09,128.04,128.08,22577.0
2016-07-13 11:40:00,128.09,128.21,128.08,128.14,111510.0,128.09,128.21,128.08,128.14,111510.0
2016-07-13 11:45:00,128.14,128.19,128.09,128.19,36268.0,128.14,128.19,128.09,128.19,36268.0
2016-07-13 11:50:00,128.19,128.3,128.16,128.16,202552.0,128.19,128.3,128.16,128.16,202552.0
2016-07-13 11:55:00,128.17,128.18,128.08,128.12,112245.0,128.17,128.18,128.08,128.12,112245.0
2016-07-13 12:00:00,128.1,128.15,128.05,128.07,80311.0,128.1,128.15,128.05,128.07,80311.0
2016-07-13 12:05:00,128.07,128.2,128.06,128.17,35739.0,128.07,128.2,128.06,128.17,35739.0
2016-07-13 12:10:00,128.17,128.2,128.13,128.13,21036.0,128.17,128.2,128.13,128.13,21036.0
2016-07-13 12:15:00,128.12,128.25,128.11,128.25,28512.0,128.12,128.25,128.11,128.25,28512.0
2016-07-13 12:20:00,128.25,128.28,128.19,128.23,63160.0,128.25,128.28,128.19,128.23,63160.0
2016-07-13 12:25:00,128.23,128.33,128.19,128.31,22186.0,128.23,128.33,128.19,128.31,22186.0
2016-07-13 12:30:00,128.32,128.34,128.22,128.23,60080.0,128.32,128.34,128.22,128.23,60080.0
2016-07-13 12:35:00,128.24,128.31,128.24,128.28,49524.0,128.24,128.31,128.24,128.28,49524.0
2016-07-13 12:40:00,128.28,128.29,128.21,128.22,72584.0,128.28,128.29,128.21,128.22,72584.0
2016-07-13 12:45:00,128.24,128.27,128.19,128.22,31663.0,128.24,128.27,128.19,128.22,31663.0
2016-07-13 12:50:00,128.21,128.3,128.21,128.28,15752.0,128.21,128.3,128.21,128.28,15752.0
2016-07-13 12:55:00,128.28,128.28,128.17,128.18,69415.0,128.28,128.28,128.17,128.18,69415.0
2016-07-13 13:00:00,128.19,128.2,128.12,128.17,56274.0,128.19,128.2,128.12,128.17,56274.0
2016-07-13 13:05:00,128.17,128.21,128.14,128.18,25511.0,128.17,128.21,128.14,128.18,25511.0
2016-07-13 13:10:00,128.18,128.19,128.14,128.15,19604.0,128.18,128.19,128.14,128.15,19604.0
2016-07-13 13:15:00,128.14,128.21,128.11,128.18,28660.0,128.14,128.21,128.11,128.18,28660.0
2016-07-13 13:20:00,128.2,128.21,128.12,128.16,56849.0,128.2,128.21,128.12,128.16,56849.0
2016-07-13 13:25:00,128.18,128.24,128.15,128.2,113761.0,128.18,128.24,128.15,128.2,113761.0
2016-07-13 13:30:00,128.18,128.26,128.16,128.18,122657.0,128.18,128.26,128.16,128.18,122657.0
2016-07-13 13:35:00,128.18,128.23,128.16,128.21,15428.0,128.18,128.23,128.16,128.21,15428.0
2016-07-13 13:40:00,128.21,128.21,128.17,128.18,13418.0,128.21,128.21,128.17,128.18,13418.0
2016-07-13 13:45:00,128.21,128.24,128.19,128.19,9850.0,128.21,128.24,128.19,128.19,9850.0
2016-07-13 13:50:00,128.2,128.26,128.2,128.2,22434.0,128.2,128.26,128.2,128.2,22434.0
2016-07-13 13:55:00,128.21,128.28,128.18,128.25,44788.0,128.21,128.28,128.18,128.25,44788.0
2016-07-13 14:00:00,128.26,128.32,128.2,128.28,93428.0,128.26,128.32,128.2,128.28,93428.0
2016-07-13 14:05:00,128.28,128.29,128.21,128.23,93409.0,128.28,128.29,128.21,128.23,93409.0
2016-07-13 14:10:00,128.23,128.31,128.22,128.31,69742.0,128.23,128.31,128.22,128.31,69742.0
2016-07-13 14:15:00,128.31,128.31,128.26,128.27,22966.0,128.31,128.31,128.26,128.27,22966.0
2016-07-13 14:20:00,128.27,128.29,128.26,128.27,59852.0,128.27,128.29,128.26,128.27,59852.0
2016-07-13 14:25:00,128.26,128.31,128.26,128.28,18186.0,128.26,128.31,128.26,128.28,18186.0
2016-07-13 14:30:00,128.28,128.35,128.28,128.32,20210.0,128.28,128.35,128.28,128.32,20210.0
2016-07-13 14:35:00,128.32,128.34,128.29,128.33,26024.0,128.32,128.34,128.29,128.33,26024.0
2016-07-13 14:40:00,128.32,128.35,128.3,128.34,15534.0,128.32,128.35,128.3,128.34,15534.0
2016-07-13 14:45:00,128.34,128.35,128.26,128.27,148970.0,128.34,128.35,128.26,128.27,148970.0
2016-07-13 14:50:00,128.27,128.3,128.24,128.3,28014.0,128.27,128.3,128.24,128.3,28014.0
2016-07-13 14:55:00,128.29,128.32,128.27,128.27,36152.0,128.29,128.32,128.27,128.27,36152.0
2016-07-13 15:00:00,128.28,128.29,128.23,128.23,67922.0,128.28,128.29,128.23,128.23,67922.0
2016-07-13 15:05:00,128.23,128.25,128.2,128.21,49413.0,128.23,128.25,128.2,128.21,49413.0
2016-07-13 15:10:00,128.22,128.3,128.21,128.3,46733.0,128.22,128.3,128.21,128.3,46733.0
2016-07-13 15:15:00,128.3,128.3,128.21,128.23,66576.0,128.3,128.3,128.21,128.23,66576.0
2016-07-13 15:20:00,128.23,128.23,128.18,128.19,54572.0,128.23,128.23,128.18,128.19,54572.0
2016-07-13 15:25:00,128.2,128.27,128.19,128.25,31009.0,128.2,128.27,128.19,128.25,31009.0
2016-07-13 15:30:00,128.26,128.26,128.21,128.22,27629.0,128.26,128.26,128.21,128.22,27629.0
2016-07-13 15:35:00,128.22,128.24,128.21,128.21,47593.0,128.22,128.24,128.21,128.21,47593.0
2016-07-13 15:40:00,128.22,128.26,128.22,128.25,99085.0,128.22,128.26,128.22,128.25,99085.0
2016-07-13 15:45:00,128.26,128.28,128.23,128.26,89516.0,128.26,128.28,128.23,128.26,89516.0
2016-07-13 15:50:00,128.25,128.29,128.24,128.27,289846.0,128.25,128.29,128.24,128.27,289846.0
2016-07-13 15:55:00,128.28,128.33,128.26,128.32,449219.0,128.28,128.33,128.26,128.32,449219.0
2016-07-14 09:30:00,126.31,126.38,126.28,126.35,300059.0,126.31,126.38,126.28,126.35,300059.0
2016-07-14 09:35:00,126.35,126.44,126.25,126.26,579978.0,126.35,126.44,126.25,126.26,579978.0
2016-07-14 09:40:00,126.26,126.27,126.03,126.07,577004.0,126.26,126.27,126.03,126.07,577004.0
2016-07-14 09:45:00,126.06,126.26,126.06,126.26,188490.0,126.06,126.26,126.06,126.26,188490.0
2016-07-14 09:50:00,126.26,126.49,126.18,126.45,205039.0,126.26,126.49,126.18,126.45,205039.0
2016-07-14 09:55:00,126.45,126.54,126.37,126.43,202441.0,126.45,126.54,126.37,126.43,202441.0
2016-07-14 10:00:00,126.43,126.46,126.35,126.43,133307.0,126.43,126.46,126.35,126.43,133307.0
2016-07-14 10:05:00,126.43,126.66,126.42,126.54,498505.0,126.43,126.66,126.42,126.54,498505.0
2016-07-14 10:10:00,126.53,126.53,126.48,126.5,156032.0,126.53,126.53,126.48,126.5,156032.0
2016-07-14 10:15:00,126.51,126.51,126.41,126.42,547823.0,126.51,126.51,126.41,126.42,547823.0
2016-07-14 10:20:00,126.42,126.48,126.42,126.44,150752.0,126.42,126.48,126.42,126.44,150752.0
2016-07-14 10:25:00,126.44,126.53,126.43,126.53,96819.0,126.44,126.53,126.43,126.53,96819.0
2016-07-14 10:30:00,126.52,126.78,126.51,126.66,416292.0,126.52,126.78,126.51,126.66,416292.0
2016-07-14 10:35:00,126.68,126.71,126.59,126.66,43066.0,126.68,126.71,126.59,126.66,43066.0
2016-07-14 10:40:00,126.66,126.92,126.65,126.92,115925.0,126.66,126.92,126.65,126.92,115925.0
2016-07-14 10:45:00,126.92,126.98,126.8,126.85,136143.0,126.92,126.98,126.8,126.85,136143.0
2016-07-14 10:50:00,126.84,126.98,126.84,126.87,76342.0,126.84,126.98,126.84,126.87,76342.0
2016-07-14 10:55:00,126.86,126.91,126.82,126.83,68806.0,126.86,126.91,126.82,126.83,68806.0
2016-07-14 11:00:00,126.85,126.89,126.78,126.81,44079.0,126.85,126.89,126.78,126.81,44079.0
2016-07-14 11:05:00,126.81,126.85,126.78,126.85,30120.0,126.81,126.85,126.78,126.85,30120.0
2016-07-14 11:10:00,126.85,126.93,126.84,126.92,33694.0,126.85,126.93,126.84,126.92,33694.0
2016-07-14 11:15:00,126.93,127.09,126.88,127.04,119717.0,126.93,127.09,126.88,127.04,119717.0
2016-07-14 11:20:00,127.07,127.07,126.94,127.02,177648.0,127.07,127.07,126.94,127.02,177648.0
2016-07-14 11:25:00,127.02,127.07,126.97,126.98,158963.0,127.02,127.07,126.97,126.98,158963.0
2016-07-14 11:30:00,126.99,127.13,126.97,127.1,146206.0,126.99,127.13,126.97,127.1,146206.0
2016-07-14 11:35:00,127.11,127.11,127.04,127.06,50126.0,127.11,127.11,127.04,127.06,50126.0
2016-07-14 11:40:00,127.06,127.07,126.9,126.91,187020.0,127.06,127.07,126.9,126.91,187020.0
2016-07-14 11:45:00,126.91,126.95,126.81,126.94,308771.0,126.91,126.95,126.81,126.94,308771.0
2016-07-14 11:50:00,126.93,127.04,126.93,127.03,42069.0,126.93,127.04,126.93,127.03,42069.0
2016-07-14 11:55:00,127.03,127.04,126.97,126.98,54904.0,127.03,127.04,126.97,126.98,54904.0
2016-07-14 12:00:00,126.97,126.97,126.89,126.9,34697.0,126.97,126.97,126.89,126.9,34697.0
2016-07-14 12:05:00,126.9,126.91,126.8,126.86,53919.0,126.9,126.91,126.8,126.86,53919.0
2016-07-14 12:10:00,126.87,126.95,126.85,126.94,24442.0,126.87,126.95,126.85,126.94,24442.0
2016-07-14 12:15:00,126.94,126.95,126.88,126.93,39475.0,126.94,126.95,126.88,126.93,39475.0
2016-07-14 12:20:00,126.93,126.97,126.88,126.89,27132.0,126.93,126.97,126.88,126.89,27132.0
2016-07-14 12:25:00,126.87,127.01,126.84,127.01,48455.0,126.87,127.01,126.84,127.01,48455.0
2016-07-14 12:30:00,127.02,127.03,126.93,126.93,56366.0,127.02,127.03,126.93,126.93,56366.0
2016-07-14 12:35:00,126.94,127.0,126.9,126.99,67990.0,126.94,127.0,126.9,126.99,67990.0
2016-07-14 12:40:00,127.0,127.01,126.93,126.94,33368.0,127.0,127.01,126.93,126.94,33368.0
2016-07-14 12:45:00,126.94,126.99,126.9,126.97,33526.0,126.94,126.99,126.9,126.97,33526.0
2016-07-14 12:50:00,126.97,126.99,126.93,126.98,30449.0,126.97,126.99,126.93,126.98,30449.0
2016-07-14 12:55:00,126.98,127.33,126.98,127.27,219085.0,126.98,127.33,126.98,127.27,219085.0
2016-07-14 13:00:00,127.27,127.29,127.15,127.24,101246.0,127.27,127.29,127.15,127.24,101246.0
2016-07-14 13:05:00,127.25,127.27,127.12,127.15,57312.0,127.25,127.27,127.12,127.15,57312.0
2016-07-14 13:10:00,127.15,127.2,127.14,127.18,29319.0,127.15,127.2,127.14,127.18,29319.0
2016-07-14 13:15:00,127.18,127.18,127.13,127.14,18785.0,127.18,127.18,127.13,127.14,18785.0
2016-07-14 13:20:00,127.13,127.18,127.13,127.14,26829.0,127.13,127.18,127.13,127.14,26829.0
2016-07-14 13:25:00,127.14,127.19,127.13,127.15,58561.0,127.14,127.19,127.13,127.15,58561.0
2016-07-14 13:30:00,127.16,127.2,127.14,127.15,42588.0,127.16,127.2,127.14,127.15,42588.0
2016-07-14 13:35:00,127.15,127.17,127.14,127.15,22935.0,127.15,127.17,127.14,127.15,22935.0
2016-07-14 13:40:00,127.15,127.16,127.13,127.15,29634.0,127.15,127.16,127.13,127.15,29634.0
2016-07-14 13:45:00,127.15,127.16,127.1,127.11,46432.0,127.15,127.16,127.1,127.11,46432.0
2016-07-14 13:50:00,127.1,127.18,127.06,127.18,54429.0,127.1,127.18,127.06,127.18,54429.0
2016-07-14 13:55:00,127.19,127.21,127.16,127.16,38431.0,127.19,127.21,127.16,127.16,38431.0
2016-07-14 14:00:00,127.17,127.26,127.16,127.18,34699.0,127.17,127.26,127.16,127.18,34699.0
2016-07-14 14:05:00,127.19,127.19,127.14,127.14,31793.0,127.19,127.19,127.14,127.14,31793.0
2016-07-14 14:10:00,127.14,127.16,127.07,127.07,48928.0,127.14,127.16,127.07,127.07,48928.0
2016-07-14 14:15:00,127.07,127.19,127.04,127.18,73500.0,127.07,127.19,127.04,127.18,73500.0
2016-07-14 14:20:00,127.17,127.23,127.14,127.22,41875.0,127.17,127.23,127.14,127.22,41875.0
2016-07-14 14:25:00,127.22,127.26,127.2,127.21,31961.0,127.22,127.26,127.2,127.21,31961.0
2016-07-14 14:30:00,127.21,127.25,127.2,127.21,23220.0,127.21,127.25,127.2,127.21,23220.0
2016-07-14 14:35:00,127.2,127.23,127.18,127.2,29285.0,127.2,127.23,127.18,127.2,29285.0
2016-07-14 14:40:00,127.19,127.21,127.14,127.18,29032.0,127.19,127.21,127.14,127.18,29032.0
2016-07-14 14:45:00,127.18,127.21,127.15,127.15,27828.0,127.18,127.21,127.15,127.15,27828.0
2016-07-14 14:50:00,127.16,127.17,127.14,127.16,21397.0,127.16,127.17,127.14,127.16,21397.0
2016-07-14 14:55:00,127.16,127.21,127.15,127.18,43693.0,127.16,127.21,127.15,127.18,43693.0
2016-07-14 15:00:00,127.18,127.19,127.16,127.17,26676.0,127.18,127.19,127.16,127.17,26676.0
2016-07-14 15:05:00,127.18,127.28,127.17,127.2,87569.0,127.18,127.28,127.17,127.2,87569.0
2016-07-14 15:10:00,127.2,127.22,127.17,127.21,35989.0,127.2,127.22,127.17,127.21,35989.0
2016-07-14 15:15:00,127.21,127.27,127.2,127.24,43179.0,127.21,127.27,127.2,127.24,43179.0
2016-07-14 15:20:00,127.23,127.29,127.23,127.26,43520.0,127.23,127.29,127.23,127.26,43520.0
2016-07-14 15:25:00,127.27,127.29,127.24,127.26,77894.0,127.27,127.29,127.24,127.26,77894.0
2016-07-14 15:30:00,127.25,127.26,127.18,127.18,86634.0,127.25,127.26,127.18,127.18,86634.0
2016-07-14 15:35:00,127.19,127.24,127.17,127.23,103512.0,127.19,127.24,127.17,127.23,103512.0
2016-07-14 15:40:00,127.23,127.35,127.21,127.32,116016.0,127.23,127.35,127.21,127.32,116016.0
2016-07-14 15:45:00,127.32,127.35,127.28,127.32,588875.0,127.32,127.35,127.28,127.32,588875.0
2016-07-14 15:50:00,127.32,127.35,127.3,127.3,370293.0,127.32,127.35,127.3,127.3,370293.0
2016-07-14 15:55:00,127.3,127.37,127.29,127.36,395031.0,127.3,127.37,127.29,127.36,395031.0
2016-07-15 09:30:00,126.38,126.5,126.33,126.45,349508.0,126.38,126.5,126.33,126.45,349508.0
2016-07-15 09:35:00,126.44,126.54,126.39,126.48,142497.0,126.44,126.54,126.39,126.48,142497.0
2016-07-15 09:40:00,126.48,126.6,126.47,126.58,103777.0,126.48,126.6,126.47,126.58,103777.0
2016-07-15 09:45:00,126.57,126.57,126.46,126.55,95062.0,126.57,126.57,126.46,126.55,95062.0
2016-07-15 09:50:00,126.55,126.71,126.53,126.65,88445.0,126.55,126.71,126.53,126.65,88445.0
2016-07-15 09:55:00,126.65,126.89,126.64,126.76,299612.0,126.65,126.89,126.64,126.76,299612.0
2016-07-15 10:00:00,126.74,126.82,126.63,126.74,209744.0,126.74,126.82,126.63,126.74,209744.0
2016-07-15 10:05:00,126.74,126.75,126.63,126.64,96717.0,126.74,126.75,126.63,126.64,96717.0
2016-07-15 10:10:00,126.65,126.75,126.57,126.68,143934.0,126.65,126.75,126.57,126.68,143934.0
2016-07-15 10:15:00,126.68,126.71,126.64,126.7,90882.0,126.68,126.71,126.64,126.7,90882.0
2016-07-15 10:20:00,126.7,126.7,126.61,126.63,73230.0,126.7,126.7,126.61,126.63,73230.0
2016-07-15 10:25:00,126.62,126.69,126.61,126.66,28561.0,126.62,126.69,126.61,126.66,28561.0
2016-07-15 10:30:00,126.65,126.77,126.63,126.75,65744.0,126.65,126.77,126.63,126.75,65744.0
2016-07-15 10:35:00,126.75,126.77,126.7,126.72,66834.0,126.75,126.77,126.7,126.72,66834.0
2016-07-15 10:40:00,126.73,126.74,126.6,126.62,600948.0,126.73,126.74,126.6,126.62,600948.0
2016-07-15 10:45:00,126.62,126.63,126.36,126.4,475837.0,126.62,126.63,126.36,126.4,475837.0
2016-07-15 10:50:00,126.4,126.51,126.36,126.5,210824.0,126.4,126.51,126.36,126.5,210824.0
2016-07-15 10:55:00,126.49,126.59,126.42,126.55,128729.0,126.49,126.59,126.42,126.55,128729.0
2016-07-15 11:00:00,126.54,126.6,126.35,126.57,73954.0,126.54,126.6,126.35,126.57,73954.0
2016-07-15 11:05:00,126.58,126.77,126.56,126.76,201121.0,126.58,126.77,126.56,126.76,201121.0
2016-07-15 11:10:00,126.76,126.82,126.71,126.71,162638.0,126.76,126.82,126.71,126.71,162638.0
2016-07-15 11:15:00,126.71,126.91,126.71,126.87,145551.0,126.71,126.91,126.71,126.87,145551.0
2016-07-15 11:20:00,126.87,126.87,126.79,126.79,55496.0,126.87,126.87,126.79,126.79,55496.0
2016-07-15 11:25:00,126.8,126.97,126.8,126.9,112611.0,126.8,126.97,126.8,126.9,112611.0
2016-07-15 11:30:00,126.91,126.93,126.85,126.89,54631.0,126.91,126.93,126.85,126.89,54631.0
2016-07-15 11:35:00,126.89,127.0,126.88,126.98,39921.0,126.89,127.0,126.88,126.98,39921.0
2016-07-15 11:40:00,126.98,127.01,126.88,126.89,82777.0,126.98,127.01,126.88,126.89,82777.0
2016-07-15 11:45:00,126.88,126.93,126.86,126.88,88379.0,126.88,126.93,126.86,126.88,88379.0
2016-07-15 11:50:00,126.88,126.9,126.84,126.84,44666.0,126.88,126.9,126.84,126.84,44666.0
2016-07-15 11:55:00,126.84,126.84,126.76,126.79,38790.0,126.84,126.84,126.76,126.79,38790.0
2016-07-15 12:00:00,126.78,126.85,126.73,126.83,39952.0,126.78,126.85,126.73,126.83,39952.0
2016-07-15 12:05:00,126.82,126.85,126.81,126.84,59614.0,126.82,126.85,126.81,126.84,59614.0
2016-07-15 12:10:00,126.84,126.95,126.84,126.91,58089.0,126.84,126.95,126.84,126.91,58089.0
2016-07-15 12:15:00,126.91,127.0,126.91,126.94,161912.0,126.91,127.0,126.91,126.94,161912.0
2016-07-15 12:20:00,126.94,127.08,126.93,127.01,138155.0,126.94,127.08,126.93,127.01,138155.0
2016-07-15 12:25:00,127.01,127.1,127.01,127.08,52826.0,127.01,127.1,127.01,127.08,52826.0
2016-07-15 12:30:00,127.08,127.08,126.96,126.98,53130.0,127.08,127.08,126.96,126.98,53130.0
2016-07-15 12:35:00,126.98,127.19,126.97,127.16,89001.0,126.98,127.19,126.97,127.16,89001.0
2016-07-15 12:40:00,127.16,127.16,127.04,127.08,56794.0,127.16,127.16,127.04,127.08,56794.0
2016-07-15 12:45:00,127.08,127.09,127.01,127.05,28665.0,127.08,127.09,127.01,127.05,28665.0
2016-07-15 12:50:00,127.05,127.09,127.01,127.02,35056.0,127.05,127.09,127.01,127.02,35056.0
2016-07-15 12:55:00,127.01,127.05,126.98,127.03,32884.0,127.01,127.05,126.98,127.03,32884.0
2016-07-15 13:00:00,127.02,127.03,126.95,126.96,73359.0,127.02,127.03,126.95,126.96,73359.0
2016-07-15 13:05:00,126.96,127.03,126.96,126.97,37072.0,126.96,127.03,126.96,126.97,37072.0
2016-07-15 13:10:00,126.97,126.99,126.87,126.94,87056.0,126.97,126.99,126.87,126.94,87056.0
2016-07-15 13:15:00,126.94,126.97,126.86,126.86,27885.0,126.94,126.97,126.86,126.86,27885.0
2016-07-15 13:20:00,126.86,126.93,126.85,126.85,61265.0,126.86,126.93,126.85,126.85,61265.0
2016-07-15 13:25:00,126.86,126.87,126.61,126.68,94045.0,126.86,126.87,126.61,126.68,94045.0
2016-07-15 13:30:00,126.7,126.75,126.65,126.67,41253.0,126.7,126.75,126.65,126.67,41253.0
2016-07-15 13:35:00,126.67,126.8,126.67,126.78,74422.0,126.67,126.8,126.67,126.78,74422.0
2016-07-15 13:40:00,126.77,126.79,126.7,126.7,35595.0,126.77,126.79,126.7,126.7,35595.0
2016-07-15 13:45:00,126.7,126.76,126.69,126.73,20530.0,126.7,126.76,126.69,126.73,20530.0
2016-07-15 13:50:00,126.73,126.73,126.61,126.71,45899.0,126.73,126.73,126.61,126.71,45899.0
2016-07-15 13:55:00,126.71,126.75,126.69,126.73,35318.0,126.71,126.75,126.69,126.73,35318.0
2016-07-15 14:00:00,126.72,126.76,126.69,126.72,47469.0,126.72,126.76,126.69,126.72,47469.0
2016-07-15 14:05:00,126.73,126.76,126.71,126.74,33399.0,126.73,126.76,126.71,126.74,33399.0
2016-07-15 14:10:00,126.75,126.8,126.72,126.72,68472.0,126.75,126.8,126.72,126.72,68472.0
2016-07-15 14:15:00,126.72,126.75,126.71,126.74,110705.0,126.72,126.75,126.71,126.74,110705.0
2016-07-15 14:20:00,126.76,126.82,126.75,126.79,82593.0,126.76,126.82,126.75,126.79,82593.0
2016-07-15 14:25:00,126.79,126.84,126.76,126.81,136045.0,126.79,126.84,126.76,126.81,136045.0
2016-07-15 14:30:00,126.81,126.82,126.75,126.78,90635.0,126.81,126.82,126.75,126.78,90635.0
2016-07-15 14:35:00,126.78,126.8,126.72,126.8,125391.0,126.78,126.8,126.72,126.8,125391.0
2016-07-15 14:40:00,126.8,126.84,126.79,126.82,58155.0,126.8,126.84,126.79,126.82,58155.0
2016-07-15 14:45:00,126.82,126.85,126.78,126.84,40048.0,126.82,126.85,126.78,126.84,40048.0
2016-07-15 14:50:00,126.85,126.92,126.85,126.92,24623.0,126.85,126.92,126.85,126.92,24623.0
2016-07-15 14:55:00,126.92,126.93,126.88,126.89,44917.0,126.92,126.93,126.88,126.89,44917.0
2016-07-15 15:00:00,126.88,126.9,126.85,126.87,72513.0,126.88,126.9,126.85,126.87,72513.0
2016-07-15 15:05:00,126.88,126.89,126.82,126.83,28415.0,126.88,126.89,126.82,126.83,28415.0
2016-07-15 15:10:00,126.82,126.88,126.8,126.86,85533.0,126.82,126.88,126.8,126.86,85533.0
2016-07-15 15:15:00,126.85,126.86,126.81,126.84,31672.0,126.85,126.86,126.81,126.84,31672.0
2016-07-15 15:20:00,126.84,126.85,126.79,126.81,58498.0,126.84,126.85,126.79,126.81,58498.0
2016-07-15 15:25:00,126.81,126.82,126.71,126.72,80022.0,126.81,126.82,126.71,126.72,80022.0
2016-07-15 15:30:00,126.7,126.71,126.59,126.65,358510.0,126.7,126.71,126.59,126.65,358510.0
2016-07-15 15:35:00,126.65,126.67,126.63,126.64,167884.0,126.65,126.67,126.63,126.64,167884.0
2016-07-15 15:40:00,126.64,126.71,126.63,126.71,165495.0,126.64,126.71,126.63,126.71,165495.0
2016-07-15 15:45:00,126.7,126.73,126.68,126.73,350674.0,126.7,126.73,126.68,126.73,350674.0
2016-07-15 15:50:00,126.72,126.77,126.68,126.77,109394.0,126.72,126.77,126.68,126.77,109394.0
2016-07-15 15:55:00,126.77,126.9,126.76,126.86,532826.0,126.77,126.9,126.76,126.86,532826.0
2016-07-18 09:30:00,127.02,127.33,126.99,127.32,297088.0,127.02,127.33,126.99,127.32,297088.0
2016-07-18 09:35:00,127.31,127.32,127.17,127.25,108027.0,127.31,127.32,127.17,127.25,108027.0
2016-07-18 09:40:00,127.26,127.42,127.2,127.42,115137.0,127.26,127.42,127.2,127.42,115137.0
2016-07-18 09:45:00,127.42,127.5,127.34,127.36,191060.0,127.42,127.5,127.34,127.36,191060.0
2016-07-18 09:50:00,127.37,127.38,127.27,127.29,150846.0,127.37,127.38,127.27,127.29,150846.0
2016-07-18 09:55:00,127.29,127.34,127.28,127.28,89778.0,127.29,127.34,127.28,127.28,89778.0
2016-07-18 10:00:00,127.28,127.43,127.28,127.38,108742.0,127.28,127.43,127.28,127.38,108742.0
2016-07-18 10:05:00,127.38,127.38,127.25,127.28,108038.0,127.38,127.38,127.25,127.28,108038.0
2016-07-18 10:10:00,127.28,127.31,127.2,127.24,51246.0,127.28,127.31,127.2,127.24,51246.0
2016-07-18 10:15:00,127.22,127.25,127.14,127.17,91429.0,127.22,127.25,127.14,127.17,91429.0
2016-07-18 10:20:00,127.17,127.29,127.17,127.2,67274.0,127.17,127.29,127.17,127.2,67274.0
2016-07-18 10:25:00,127.19,127.2,127.11,127.14,74826.0,127.19,127.2,127.11,127.14,74826.0
2016-07-18 10:30:00,127.13,127.16,127.05,127.06,57473.0,127.13,127.16,127.05,127.06,57473.0
2016-07-18 10:35:00,127.06,127.1,126.95,126.97,121656.0,127.06,127.1,126.95,126.97,121656.0
2016-07-18 10:40:00,126.96,127.1,126.96,127.09,31130.0,126.96,127.1,126.96,127.09,31130.0
2016-07-18 10:45:00,127.08,127.11,127.05,127.11,41963.0,127.08,127.11,127.05,127.11,41963.0
2016-07-18 10:50:00,127.12,127.13,126.96,127.0,39665.0,127.12,127.13,126.96,127.0,39665.0
2016-07-18 10:55:00,127.02,127.05,126.96,127.04,33333.0,127.02,127.05,126.96,127.04,33333.0
2016-07-18 11:00:00,127.04,127.11,127.0,127.04,83057.0,127.04,127.11,127.0,127.04,83057.0
2016-07-18 11:05:00,127.04,127.06,126.9,126.93,116661.0,127.04,127.06,126.9,126.93,116661.0
2016-07-18 11:10:00,126.92,126.97,126.9,126.92,83956.0,126.92,126.97,126.9,126.92,83956.0
2016-07-18 11:15:00,126.93,126.93,126.85,126.86,81463.0,126.93,126.93,126.85,126.86,81463.0
2016-07-18 11:20:00,126.87,126.9,126.69,126.74,142002.0,126.87,126.9,126.69,126.74,142002.0
2016-07-18 11:25:00,126.75,126.83,126.73,126.83,50116.0,126.75,126.83,126.73,126.83,50116.0
2016-07-18 11:30:00,126.83,126.88,126.79,126.85,88271.0,126.83,126.88,126.79,126.85,88271.0
2016-07-18 11:35:00,126.85,126.89,126.85,126.87,34136.0,126.85,126.89,126.85,126.87,34136.0
2016-07-18 11:40:00,126.87,126.89,126.83,126.88,27238.0,126.87,126.89,126.83,126.88,27238.0
2016-07-18 11:45:00,126.88,126.89,126.81,126.84,103784.0,126.88,126.89,126.81,126.84,103784.0
2016-07-18 11:50:00,126.83,126.83,126.78,126.83,85385.0,126.83,126.83,126.78,126.83,85385.0
2016-07-18 11:55:00,126.83,126.85,126.73,126.75,82449.0,126.83,126.85,126.73,126.75,82449.0
2016-07-18 12:00:00,126.76,126.81,126.71,126.71,89946.0,126.76,126.81,126.71,126.71,89946.0
2016-07-18 12:05:00,126.71,126.75,126.66,126.68,163391.0,126.71,126.75,126.66,126.68,163391.0
2016-07-18 12:10:00,126.67,126.69,126.63,126.68,97879.0,126.67,126.69,126.63,126.68,97879.0
2016-07-18 12:15:00,126.68,126.8,126.67,126.77,179607.0,126.68,126.8,126.67,126.77,179607.0
2016-07-18 12:20:00,126.77,126.82,126.74,126.78,72899.0,126.77,126.82,126.74,126.78,72899.0
2016-07-18 12:25:00,126.78,126.83,126.77,126.79,68632.0,126.78,126.83,126.77,126.79,68632.0
2016-07-18 12:30:00,126.79,126.8,126.75,126.79,79529.0,126.79,126.8,126.75,126.79,79529.0
2016-07-18 12:35:00,126.78,126.85,126.77,126.82,102373.0,126.78,126.85,126.77,126.82,102373.0
2016-07-18 12:40:00,126.82,126.85,126.82,126.83,55990.0,126.82,126.85,126.82,126.83,55990.0
2016-07-18 12:45:00,126.83,126.85,126.76,126.76,99255.0,126.83,126.85,126.76,126.76,99255.0
2016-07-18 12:50:00,126.76,126.82,126.76,126.79,52375.0,126.76,126.82,126.76,126.79,52375.0
2016-07-18 12:55:00,126.79,126.87,126.79,126.79,91290.0,126.79,126.87,126.79,126.79,91290.0
2016-07-18 13:00:00,126.79,126.82,126.72,126.76,162558.0,126.79,126.82,126.72,126.76,162558.0
2016-07-18 13:05:00,126.75,126.75,126.66,126.66,158360.0,126.75,126.75,126.66,126.66,158360.0
2016-07-18 13:10:00,126.67,126.76,126.67,126.75,36687.0,126.67,126.76,126.67,126.75,36687.0
2016-07-18 13:15:00,126.76,126.86,126.75,126.85,99524.0,126.76,126.86,126.75,126.85,99524.0
2016-07-18 13:20:00,126.84,126.84,126.77,126.78,49246.0,126.84,126.84,126.77,126.78,49246.0
2016-07-18 13:25:00,126.79,126.86,126.77,126.85,40912.0,126.79,126.86,126.77,126.85,40912.0
2016-07-18 13:30:00,126.85,126.86,126.78,126.79,31404.0,126.85,126.86,126.78,126.79,31404.0
2016-07-18 13:35:00,126.79,126.82,126.78,126.8,52392.0,126.79,126.82,126.78,126.8,52392.0
2016-07-18 13:40:00,126.8,126.81,126.78,126.78,38819.0,126.8,126.81,126.78,126.78,38819.0
2016-07-18 13:45:00,126.78,126.91,126.77,126.91,78775.0,126.78,126.91,126.77,126.91,78775.0
2016-07-18 13:50:00,126.89,126.9,126.86,126.89,42895.0,126.89,126.9,126.86,126.89,42895.0
2016-07-18 13:55:00,126.89,126.91,126.85,126.85,70202.0,126.89,126.91,126.85,126.85,70202.0
2016-07-18 14:00:00,126.84,126.86,126.82,126.84,29594.0,126.84,126.86,126.82,126.84,29594.0
2016-07-18 14:05:00,126.84,126.88,126.84,126.87,23001.0,126.84,126.88,126.84,126.87,23001.0
2016-07-18 14:10:00,126.87,126.88,126.84,126.86,29379.0,126.87,126.88,126.84,126.86,29379.0
2016-07-18 14:15:00,126.87,126.93,126.86,126.89,40725.0,126.87,126.93,126.86,126.89,40725.0
2016-07-18 14:20:00,126.89,126.89,126.85,126.86,27609.0,126.89,126.89,126.85,126.86,27609.0
2016-07-18 14:25:00,126.86,126.9,126.84,126.85,40818.0,126.86,126.9,126.84,126.85,40818.0
2016-07-18 14:30:00,126.84,126.88,126.84,126.88,41081.0,126.84,126.88,126.84,126.88,41081.0
2016-07-18 14:35:00,126.88,126.88,126.82,126.85,41731.0,126.88,126.88,126.82,126.85,41731.0
2016-07-18 14:40:00,126.85,126.93,126.84,126.91,46103.0,126.85,126.93,126.84,126.91,46103.0
2016-07-18 14:45:00,126.91,126.92,126.86,126.89,66103.0,126.91,126.92,126.86,126.89,66103.0
2016-07-18 14:50:00,126.89,126.9,126.81,126.81,32873.0,126.89,126.9,126.81,126.81,32873.0
2016-07-18 14:55:00,126.81,126.83,126.78,126.81,54184.0,126.81,126.83,126.78,126.81,54184.0
2016-07-18 15:00:00,126.81,126.83,126.69,126.7,94635.0,126.81,126.83,126.69,126.7,94635.0
2016-07-18 15:05:00,126.71,126.88,126.7,126.85,98241.0,126.71,126.88,126.7,126.85,98241.0
2016-07-18 15:10:00,126.86,126.86,126.81,126.84,18503.0,126.86,126.86,126.81,126.84,18503.0
2016-07-18 15:15:00,126.84,126.92,126.81,126.92,78990.0,126.84,126.92,126.81,126.92,78990.0
2016-07-18 15:20:00,126.92,126.93,126.86,126.88,42257.0,126.92,126.93,126.86,126.88,42257.0
2016-07-18 15:25:00,126.88,126.89,126.81,126.83,93002.0,126.88,126.89,126.81,126.83,93002.0
2016-07-18 15:30:00,126.83,126.89,126.82,126.86,27689.0,126.83,126.89,126.82,126.86,27689.0
2016-07-18 15:35:00,126.87,126.93,126.86,126.89,83371.0,126.87,126.93,126.86,126.89,83371.0
2016-07-18 15:40:00,126.88,126.91,126.85,126.9,51824.0,126.88,126.91,126.85,126.9,51824.0
2016-07-18 15:45:00,126.91,126.98,126.9,126.96,128173.0,126.91,126.98,126.9,126.96,128173.0
2016-07-18 15:50:00,126.96,127.11,126.95,127.05,223457.0,126.96,127.11,126.95,127.05,223457.0
2016-07-18 15:55:00,127.05,127.13,127.03,127.04,197913.0,127.05,127.13,127.03,127.04,197913.0
2016-07-19 09:30:00,126.95,126.97,126.82,126.85,337079.0,126.95,126.97,126.82,126.85,337079.0
2016-07-19 09:35:00,126.84,127.08,126.83,127.06,85180.0,126.84,127.08,126.83,127.06,85180.0
2016-07-19 09:40:00,127.06,127.09,127.0,127.05,91817.0,127.06,127.09,127.0,127.05,91817.0
2016-07-19 09:45:00,127.06,127.07,127.0,127.02,80316.0,127.06,127.07,127.0,127.02,80316.0
2016-07-19 09:50:00,127.02,127.06,126.98,127.0,86249.0,127.02,127.06,126.98,127.0,86249.0
2016-07-19 09:55:00,127.0,127.14,126.98,127.1,158853.0,127.0,127.14,126.98,127.1,158853.0
2016-07-19 10:00:00,127.1,127.15,127.07,127.13,90737.0,127.1,127.15,127.07,127.13,90737.0
2016-07-19 10:05:00,127.14,127.18,127.08,127.08,78833.0,127.14,127.18,127.08,127.08,78833.0
2016-07-19 10:10:00,127.09,127.14,127.02,127.13,60112.0,127.09,127.14,127.02,127.13,60112.0
2016-07-19 10:15:00,127.13,127.15,127.08,127.09,78634.0,127.13,127.15,127.08,127.09,78634.0
2016-07-19 10:20:00,127.1,127.32,127.1,127.32,108903.0,127.1,127.32,127.1,127.32,108903.0
2016-07-19 10:25:00,127.33,127.35,127.22,127.25,95742.0,127.33,127.35,127.22,127.25,95742.0
2016-07-19 10:30:00,127.25,127.25,127.2,127.22,61523.0,127.25,127.25,127.2,127.22,61523.0
2016-07-19 10:35:00,127.21,127.24,127.18,127.2,57652.0,127.21,127.24,127.18,127.2,57652.0
2016-07-19 10:40:00,127.21,127.21,127.12,127.14,73746.0,127.21,127.21,127.12,127.14,73746.0
2016-07-19 10:45:00,127.14,127.16,127.07,127.15,45957.0,127.14,127.16,127.07,127.15,45957.0
2016-07-19 10:50:00,127.15,127.19,127.06,127.07,63704.0,127.15,127.19,127.06,127.07,63704.0
2016-07-19 10:55:00,127.06,127.11,127.04,127.05,62173.0,127.06,127.11,127.04,127.05,62173.0
2016-07-19 11:00:00,127.05,127.08,126.95,126.97,62585.0,127.05,127.08,126.95,126.97,62585.0
2016-07-19 11:05:00,126.97,126.97,126.87,126.92,216082.0,126.97,126.97,126.87,126.92,216082.0
2016-07-19 11:10:00,126.93,127.06,126.85,127.03,231037.0,126.93,127.06,126.85,127.03,231037.0
2016-07-19 11:15:00,127.04,127.19,127.04,127.14,133328.0,127.04,127.19,127.04,127.14,133328.0
2016-07-19 11:20:00,127.14,127.15,127.09,127.1,85000.0,127.14,127.15,127.09,127.1,85000.0
2016-07-19 11:25:00,127.1,127.14,127.08,127.09,67617.0,127.1,127.14,127.08,127.09,67617.0
2016-07-19 11:30:00,127.1,127.11,127.04,127.1,41684.0,127.1,127.11,127.04,127.1,41684.0
2016-07-19 11:35:00,127.1,127.2,127.1,127.15,69698.0,127.1,127.2,127.1,127.15,69698.0
2016-07-19 11:40:00,127.16,127.17,127.09,127.12,41346.0,127.16,127.17,127.09,127.12,41346.0
2016-07-19 11:45:00,127.12,127.25,127.12,127.25,58640.0,127.12,127.25,127.12,127.25,58640.0
2016-07-19 11:50:00,127.25,127.26,127.19,127.19,48056.0,127.25,127.26,127.19,127.19,48056.0
2016-07-19 11:55:00,127.19,127.21,127.14,127.19,56419.0,127.19,127.21,127.14,127.19,56419.0
2016-07-19 12:00:00,127.18,127.22,127.17,127.21,56865.0,127.18,127.22,127.17,127.21,56865.0
2016-07-19 12:05:00,127.21,127.21,127.16,127.17,64972.0,127.21,127.21,127.16,127.17,64972.0
2016-07-19 12:10:00,127.18,127.2,127.16,127.17,21048.0,127.18,127.2,127.16,127.17,21048.0
2016-07-19 12:15:00,127.16,127.17,127.13,127.17,22496.0,127.16,127.17,127.13,127.17,22496.0
2016-07-19 12:20:00,127.16,127.19,127.15,127.19,18665.0,127.16,127.19,127.15,127.19,18665.0
2016-07-19 12:25:00,127.18,127.22,127.18,127.21,19793.0,127.18,127.22,127.18,127.21,19793.0
2016-07-19 12:30:00,127.21,127.31,127.21,127.29,29120.0,127.21,127.31,127.21,127.29,29120.0
2016-07-19 12:35:00,127.29,127.35,127.27,127.32,33206.0,127.29,127.35,127.27,127.32,33206.0
2016-07-19 12:40:00,127.3,127.31,127.25,127.27,22288.0,127.3,127.31,127.25,127.27,22288.0
2016-07-19 12:45:00,127.27,127.27,127.22,127.23,43988.0,127.27,127.27,127.22,127.23,43988.0
2016-07-19 12:50:00,127.22,127.22,127.17,127.22,14928.0,127.22,127.22,127.17,127.22,14928.0
2016-07-19 12:55:00,127.22,127.26,127.22,127.24,6631.0,127.22,127.26,127.22,127.24,6631.0
2016-07-19 13:00:00,127.24,127.27,127.23,127.24,9000.0,127.24,127.27,127.23,127.24,9000.0
2016-07-19 13:05:00,127.25,127.27,127.23,127.23,6975.0,127.25,127.27,127.23,127.23,6975.0
2016-07-19 13:10:00,127.23,127.25,127.2,127.2,14396.0,127.23,127.25,127.2,127.2,14396.0
2016-07-19 13:15:00,127.21,127.21,127.17,127.19,28433.0,127.21,127.21,127.17,127.19,28433.0
2016-07-19 13:20:00,127.19,127.25,127.18,127.25,14936.0,127.19,127.25,127.18,127.25,14936.0
2016-07-19 13:25:00,127.24,127.24,127.15,127.17,25660.0,127.24,127.24,127.15,127.17,25660.0
2016-07-19 13:30:00,127.19,127.22,127.18,127.19,12955.0,127.19,127.22,127.18,127.19,12955.0
2016-07-19 13:35:00,127.2,127.22,127.17,127.18,24628.0,127.2,127.22,127.17,127.18,24628.0
2016-07-19 13:40:00,127.18,127.21,127.17,127.21,10052.0,127.18,127.21,127.17,127.21,10052.0
2016-07-19 13:45:00,127.2,127.21,127.18,127.21,10932.0,127.2,127.21,127.18,127.21,10932.0
2016-07-19 13:50:00,127.2,127.21,127.18,127.19,6015.0,127.2,127.21,127.18,127.19,6015.0
2016-07-19 13:55:00,127.18,127.27,127.18,127.27,41913.0,127.18,127.27,127.18,127.27,41913.0
2016-07-19 14:00:00,127.29,127.3,127.24,127.25,243227.0,127.29,127.3,127.24,127.25,243227.0
2016-07-19 14:05:00,127.25,127.29,127.23,127.27,45430.0,127.25,127.29,127.23,127.27,45430.0
2016-07-19 14:10:00,127.27,127.27,127.21,127.22,13960.0,127.27,127.27,127.21,127.22,13960.0
2016-07-19 14:15:00,127.21,127.22,127.17,127.21,17620.0,127.21,127.22,127.17,127.21,17620.0
2016-07-19 14:20:00,127.2,127.25,127.17,127.22,19277.0,127.2,127.25,127.17,127.22,19277.0
2016-07-19 14:25:00,127.23,127.23,127.16,127.18,43528.0,127.23,127.23,127.16,127.18,43528.0
2016-07-19 14:30:00,127.19,127.19,127.16,127.16,38152.0,127.19,127.19,127.16,127.16,38152.0
2016-07-19 14:35:00,127.17,127.19,127.12,127.14,7802.0,127.17,127.19,127.12,127.14,7802.0
2016-07-19 14:40:00,127.15,127.15,127.11,127.14,15697.0,127.15,127.15,127.11,127.14,15697.0
2016-07-19 14:45:00,127.15,127.21,127.15,127.21,18256.0,127.15,127.21,127.15,127.21,18256.0
2016-07-19 14:50:00,127.2,127.21,127.12,127.17,39338.0,127.2,127.21,127.12,127.17,39338.0
2016-07-19 14:55:00,127.16,127.19,127.13,127.15,28276.0,127.16,127.19,127.13,127.15,28276.0
2016-07-19 15:00:00,127.16,127.19,127.13,127.18,28260.0,127.16,127.19,127.13,127.18,28260.0
2016-07-19 15:05:00,127.18,127.18,127.13,127.14,14348.0,127.18,127.18,127.13,127.14,14348.0
2016-07-19 15:10:00,127.13,127.14,127.09,127.09,34882.0,127.13,127.14,127.09,127.09,34882.0
2016-07-19 15:15:00,127.1,127.11,127.08,127.09,16951.0,127.1,127.11,127.08,127.09,16951.0
2016-07-19 15:20:00,127.09,127.12,127.06,127.11,20205.0,127.09,127.12,127.06,127.11,20205.0
2016-07-19 15:25:00,127.11,127.16,127.1,127.16,20086.0,127.11,127.16,127.1,127.16,20086.0
2016-07-19 15:30:00,127.16,127.17,127.14,127.14,17751.0,127.16,127.17,127.14,127.14,17751.0
2016-07-19 15:35:00,127.13,127.14,127.11,127.14,16025.0,127.13,127.14,127.11,127.14,16025.0
2016-07-19 15:40:00,127.13,127.18,127.13,127.18,35218.0,127.13,127.18,127.13,127.18,35218.0
2016-07-19 15:45:00,127.19,127.24,127.15,127.24,102235.0,127.19,127.24,127.15,127.24,102235.0
2016-07-19 15:50:00,127.24,127.24,127.21,127.22,105784.0,127.24,127.24,127.21,127.22,105784.0
2016-07-19 15:55:00,127.22,127.24,127.19,127.21,230856.0,127.22,127.24,127.19,127.21,230856.0
2016-07-20 09:30:00,125.5,125.58,125.41,125.56,301795.0,125.5,125.58,125.41,125.56,301795.0
2016-07-20 09:35:00,125.56,125.64,125.53,125.61,334525.0,125.56,125.64,125.53,125.61,334525.0
2016-07-20 09:40:00,125.61,125.71,125.54,125.71,322280.0,125.61,125.71,125.54,125.71,322280.0
2016-07-20 09:45:00,125.71,125.74,125.52,125.58,238304.0,125.71,125.74,125.52,125.58,238304.0
2016-07-20 09:50:00,125.58,125.65,125.51,125.59,91925.0,125.58,125.65,125.51,125.59,91925.0
2016-07-20 09:55:00,125.58,125.6,125.53,125.56,114279.0,125.58,125.6,125.53,125.56,114279.0
2016-07-20 10:00:00,125.56,125.69,125.52,125.62,161759.0,125.56,125.69,125.52,125.62,161759.0
2016-07-20 10:05:00,125.62,125.68,125.57,125.61,87589.0,125.62,125.68,125.57,125.61,87589.0
2016-07-20 10:10:00,125.6,125.7,125.6,125.69,61854.0,125.6,125.7,125.6,125.69,61854.0
2016-07-20 10:15:00,125.69,125.74,125.62,125.62,118833.0,125.69,125.74,125.62,125.62,118833.0
2016-07-20 10:20:00,125.63,125.8,125.62,125.75,86568.0,125.63,125.8,125.62,125.75,86568.0
2016-07-20 10:25:00,125.75,125.92,125.75,125.86,242179.0,125.75,125.92,125.75,125.86,242179.0
2016-07-20 10:30:00,125.85,125.99,125.85,125.98,180834.0,125.85,125.99,125.85,125.98,180834.0
2016-07-20 10:35:00,125.97,125.98,125.81,125.81,427750.0,125.97,125.98,125.81,125.81,427750.0
2016-07-20 10:40:00,125.82,125.89,125.78,125.85,104415.0,125.82,125.89,125.78,125.85,104415.0
2016-07-20 10:45:00,125.85,126.03,125.81,125.95,201897.0,125.85,126.03,125.81,125.95,201897.0
2016-07-20 10:50:00,125.94,126.03,125.94,126.0,32620.0,125.94,126.03,125.94,126.0,32620.0
2016-07-20 10:55:00,126.01,126.03,125.9,125.92,36840.0,126.01,126.03,125.9,125.92,36840.0
2016-07-20 11:00:00,125.93,125.96,125.88,125.89,72957.0,125.93,125.96,125.88,125.89,72957.0
2016-07-20 11:05:00,125.89,125.91,125.81,125.83,86861.0,125.89,125.91,125.81,125.83,86861.0
2016-07-20 11:10:00,125.84,125.88,125.82,125.85,73556.0,125.84,125.88,125.82,125.85,73556.0
2016-07-20 11:15:00,125.84,125.9,125.82,125.87,35189.0,125.84,125.9,125.82,125.87,35189.0
2016-07-20 11:20:00,125.88,125.94,125.86,125.88,65870.0,125.88,125.94,125.86,125.88,65870.0
2016-07-20 11:25:00,125.88,125.93,125.85,125.9,32759.0,125.88,125.93,125.85,125.9,32759.0
2016-07-20 11:30:00,125.89,125.91,125.83,125.85,145762.0,125.89,125.91,125.83,125.85,145762.0
2016-07-20 11:35:00,125.86,125.93,125.84,125.91,89993.0,125.86,125.93,125.84,125.91,89993.0
2016-07-20 11:40:00,125.92,126.12,125.88,126.08,92285.0,125.92,126.12,125.88,126.08,92285.0
2016-07-20 11:45:00,126.08,126.12,126.07,126.09,74654.0,126.08,126.12,126.07,126.09,74654.0
2016-07-20 11:50:00,126.1,126.1,126.02,126.02,14135.0,126.1,126.1,126.02,126.02,14135.0
2016-07-20 11:55:00,126.02,126.04,125.97,126.03,36733.0,126.02,126.04,125.97,126.03,36733.0
2016-07-20 12:00:00,126.04,126.04,125.93,125.95,45827.0,126.04,126.04,125.93,125.95,45827.0
2016-07-20 12:05:00,125.94,125.95,125.88,125.88,32055.0,125.94,125.95,125.88,125.88,32055.0
2016-07-20 12:10:00,125.89,125.91,125.86,125.87,18776.0,125.89,125.91,125.86,125.87,18776.0
2016-07-20 12:15:00,125.87,125.89,125.84,125.89,26086.0,125.87,125.89,125.84,125.89,26086.0
2016-07-20 12:20:00,125.88,125.92,125.86,125.88,30308.0,125.88,125.92,125.86,125.88,30308.0
2016-07-20 12:25:00,125.89,125.9,125.87,125.89,9831.0,125.89,125.9,125.87,125.89,9831.0
2016-07-20 12:30:00,125.89,125.91,125.87,125.87,13308.0,125.89,125.91,125.87,125.87,13308.0
2016-07-20 12:35:00,125.86,125.89,125.78,125.84,32523.0,125.86,125.89,125.78,125.84,32523.0
2016-07-20 12:40:00,125.84,125.86,125.82,125.85,16849.0,125.84,125.86,125.82,125.85,16849.0
2016-07-20 12:45:00,125.85,125.87,125.84,125.85,26736.0,125.85,125.87,125.84,125.85,26736.0
2016-07-20 12:50:00,125.84,125.84,125.8,125.83,17794.0,125.84,125.84,125.8,125.83,17794.0
2016-07-20 12:55:00,125.84,125.98,125.83,125.96,38053.0,125.84,125.98,125.83,125.96,38053.0
2016-07-20 13:00:00,125.96,125.99,125.9,125.91,15608.0,125.96,125.99,125.9,125.91,15608.0
2016-07-20 13:05:00,125.91,125.96,125.91,125.96,6806.0,125.91,125.96,125.91,125.96,6806.0
2016-07-20 13:10:00,125.96,125.98,125.93,125.97,16479.0,125.96,125.98,125.93,125.97,16479.0
2016-07-20 13:15:00,125.97,126.01,125.95,125.97,18154.0,125.97,126.01,125.95,125.97,18154.0
2016-07-20 13:20:00,125.97,125.98,125.91,125.91,19725.0,125.97,125.98,125.91,125.91,19725.0
2016-07-20 13:25:00,125.93,125.99,125.89,125.97,20308.0,125.93,125.99,125.89,125.97,20308.0
2016-07-20 13:30:00,125.97,126.01,125.89,125.89,43944.0,125.97,126.01,125.89,125.89,43944.0
2016-07-20 13:35:00,125.9,125.92,125.88,125.91,24363.0,125.9,125.92,125.88,125.91,24363.0
2016-07-20 13:40:00,125.9,125.92,125.87,125.88,13848.0,125.9,125.92,125.87,125.88,13848.0
2016-07-20 13:45:00,125.88,125.88,125.73,125.78,110459.0,125.88,125.88,125.73,125.78,110459.0
2016-07-20 13:50:00,125.79,125.82,125.76,125.79,32073.0,125.79,125.82,125.76,125.79,32073.0
2016-07-20 13:55:00,125.79,125.8,125.75,125.79,25609.0,125.79,125.8,125.75,125.79,25609.0
2016-07-20 14:00:00,125.8,125.82,125.75,125.78,20070.0,125.8,125.82,125.75,125.78,20070.0
2016-07-20 14:05:00,125.78,125.83,125.77,125.83,63228.0,125.78,125.83,125.77,125.83,63228.0
2016-07-20 14:10:00,125.83,125.86,125.81,125.82,45679.0,125.83,125.86,125.81,125.82,45679.0
2016-07-20 14:15:00,125.82,125.83,125.8,125.82,58831.0,125.82,125.83,125.8,125.82,58831.0
2016-07-20 14:20:00,125.81,125.86,125.81,125.85,43156.0,125.81,125.86,125.81,125.85,43156.0
2016-07-20 14:25:00,125.83,125.86,125.83,125.84,25148.0,125.83,125.86,125.83,125.84,25148.0
2016-07-20 14:30:00,125.84,125.85,125.8,125.81,46434.0,125.84,125.85,125.8,125.81,46434.0
2016-07-20 14:35:00,125.81,125.86,125.77,125.82,138339.0,125.81,125.86,125.77,125.82,138339.0
2016-07-20 14:40:00,125.82,125.83,125.79,125.8,65403.0,125.82,125.83,125.79,125.8,65403.0
2016-07-20 14:45:00,125.81,125.83,125.79,125.83,44182.0,125.81,125.83,125.79,125.83,44182.0
2016-07-20 14:50:00,125.82,125.83,125.81,125.83,68103.0,125.82,125.83,125.81,125.83,68103.0
2016-07-20 14:55:00,125.83,125.83,125.76,125.78,31271.0,125.83,125.83,125.76,125.78,31271.0
2016-07-20 15:00:00,125.78,125.78,125.73,125.75,77517.0,125.78,125.78,125.73,125.75,77517.0
2016-07-20 15:05:00,125.75,125.77,125.72,125.76,77002.0,125.75,125.77,125.72,125.76,77002.0
2016-07-20 15:10:00,125.75,125.76,125.71,125.73,102911.0,125.75,125.76,125.71,125.73,102911.0
2016-07-20 15:15:00,125.73,125.74,125.64,125.66,90442.0,125.73,125.74,125.64,125.66,90442.0
2016-07-20 15:20:00,125.65,125.74,125.64,125.73,57672.0,125.65,125.74,125.64,125.73,57672.0
2016-07-20 15:25:00,125.73,125.75,125.7,125.71,38253.0,125.73,125.75,125.7,125.71,38253.0
2016-07-20 15:30:00,125.71,125.73,125.59,125.6,148682.0,125.71,125.73,125.59,125.6,148682.0
2016-07-20 15:35:00,125.6,125.61,125.53,125.53,163945.0,125.6,125.61,125.53,125.53,163945.0
2016-07-20 15:40:00,125.52,125.57,125.48,125.48,175755.0,125.52,125.57,125.48,125.48,175755.0
2016-07-20 15:45:00,125.48,125.51,125.31,125.36,532395.0,125.48,125.51,125.31,125.36,532395.0
2016-07-20 15:50:00,125.36,125.4,125.31,125.33,452007.0,125.36,125.4,125.31,125.33,452007.0
2016-07-20 15:55:00,125.33,125.44,125.33,125.41,663150.0,125.33,125.44,125.33,125.41,663150.0
2016-07-21 09:30:00,125.66,125.73,125.6,125.63,98319.0,125.66,125.73,125.6,125.63,98319.0
2016-07-21 09:35:00,125.63,125.73,125.62,125.68,95797.0,125.63,125.73,125.62,125.68,95797.0
2016-07-21 09:40:00,125.71,125.75,125.65,125.72,97482.0,125.71,125.75,125.65,125.72,97482.0
2016-07-21 09:45:00,125.72,125.83,125.72,125.81,90782.0,125.72,125.83,125.72,125.81,90782.0
2016-07-21 09:50:00,125.81,125.84,125.77,125.79,27072.0,125.81,125.84,125.77,125.79,27072.0
2016-07-21 09:55:00,125.79,125.82,125.76,125.81,31610.0,125.79,125.82,125.76,125.81,31610.0
2016-07-21 10:00:00,125.8,126.04,125.77,126.02,182857.0,125.8,126.04,125.77,126.02,182857.0
2016-07-21 10:05:00,126.02,126.19,126.02,126.12,177671.0,126.02,126.19,126.02,126.12,177671.0
2016-07-21 10:10:00,126.12,126.23,126.11,126.18,134418.0,126.12,126.23,126.11,126.18,134418.0
2016-07-21 10:15:00,126.17,126.21,126.14,126.18,55984.0,126.17,126.21,126.14,126.18,55984.0
2016-07-21 10:20:00,126.17,126.21,126.13,126.21,40196.0,126.17,126.21,126.13,126.21,40196.0
2016-07-21 10:25:00,126.21,126.39,126.21,126.34,82753.0,126.21,126.39,126.21,126.34,82753.0
2016-07-21 10:30:00,126.35,126.45,126.34,126.35,65916.0,126.35,126.45,126.34,126.35,65916.0
2016-07-21 10:35:00,126.36,126.4,126.31,126.31,54477.0,126.36,126.4,126.31,126.31,54477.0
2016-07-21 10:40:00,126.31,126.31,126.22,126.25,82212.0,126.31,126.31,126.22,126.25,82212.0
2016-07-21 10:45:00,126.25,126.3,126.23,126.24,50796.0,126.25,126.3,126.23,126.24,50796.0
2016-07-21 10:50:00,126.25,126.26,126.17,126.19,52508.0,126.25,126.26,126.17,126.19,52508.0
2016-07-21 10:55:00,126.2,126.32,126.18,126.27,171779.0,126.2,126.32,126.18,126.27,171779.0
2016-07-21 11:00:00,126.28,126.35,126.22,126.22,87296.0,126.28,126.35,126.22,126.22,87296.0
2016-07-21 11:05:00,126.22,126.3,126.2,126.22,125934.0,126.22,126.3,126.2,126.22,125934.0
2016-07-21 11:10:00,126.22,126.29,126.17,126.25,111395.0,126.22,126.29,126.17,126.25,111395.0
2016-07-21 11:15:00,126.24,126.4,126.24,126.31,132092.0,126.24,126.4,126.24,126.31,132092.0
2016-07-21 11:20:00,126.3,126.31,126.26,126.3,44136.0,126.3,126.31,126.26,126.3,44136.0
2016-07-21 11:25:00,126.29,126.39,126.29,126.38,53453.0,126.29,126.39,126.29,126.38,53453.0
2016-07-21 11:30:00,126.39,126.52,126.38,126.52,116526.0,126.39,126.52,126.38,126.52,116526.0
2016-07-21 11:35:00,126.51,126.73,126.48,126.73,114844.0,126.51,126.73,126.48,126.73,114844.0
2016-07-21 11:40:00,126.74,126.97,126.71,126.88,186273.0,126.74,126.97,126.71,126.88,186273.0
2016-07-21 11:45:00,126.89,127.07,126.89,126.93,91101.0,126.89,127.07,126.89,126.93,91101.0
2016-07-21 11:50:00,126.93,127.02,126.93,126.97,58674.0,126.93,127.02,126.93,126.97,58674.0
2016-07-21 11:55:00,126.97,127.07,126.88,126.92,93928.0,126.97,127.07,126.88,126.92,93928.0
2016-07-21 12:00:00,126.92,126.94,126.85,126.86,32372.0,126.92,126.94,126.85,126.86,32372.0
2016-07-21 12:05:00,126.86,126.87,126.79,126.82,68144.0,126.86,126.87,126.79,126.82,68144.0
2016-07-21 12:10:00,126.83,126.87,126.82,126.86,109006.0,126.83,126.87,126.82,126.86,109006.0
2016-07-21 12:15:00,126.86,126.87,126.8,126.85,21494.0,126.86,126.87,126.8,126.85,21494.0
2016-07-21 12:20:00,126.85,127.16,126.85,127.12,109805.0,126.85,127.16,126.85,127.12,109805.0
2016-07-21 12:25:00,127.13,127.16,127.02,127.02,98948.0,127.13,127.16,127.02,127.02,98948.0
2016-07-21 12:30:00,127.03,127.13,127.03,127.08,23194.0,127.03,127.13,127.03,127.08,23194.0
2016-07-21 12:35:00,127.07,127.17,127.03,127.05,42352.0,127.07,127.17,127.03,127.05,42352.0
2016-07-21 12:40:00,127.05,127.09,127.0,127.07,27324.0,127.05,127.09,127.0,127.07,27324.0
2016-07-21 12:45:00,127.06,127.06,126.98,127.02,64426.0,127.06,127.06,126.98,127.02,64426.0
2016-07-21 12:50:00,127.03,127.07,126.99,127.0,31590.0,127.03,127.07,126.99,127.0,31590.0
2016-07-21 12:55:00,127.01,127.02,126.98,126.99,56927.0,127.01,127.02,126.98,126.99,56927.0
2016-07-21 13:00:00,126.99,127.01,126.93,126.97,57568.0,126.99,127.01,126.93,126.97,57568.0
2016-07-21 13:05:00,126.97,127.04,126.97,126.97,39635.0,126.97,127.04,126.97,126.97,39635.0
2016-07-21 13:10:00,126.96,126.97,126.91,126.93,49290.0,126.96,126.97,126.91,126.93,49290.0
2016-07-21 13:15:00,126.93,126.97,126.89,126.91,41036.0,126.93,126.97,126.89,126.91,41036.0
2016-07-21 13:20:00,126.92,127.0,126.92,126.97,35395.0,126.92,127.0,126.92,126.97,35395.0
2016-07-21 13:25:00,126.98,127.07,126.97,127.06,45316.0,126.98,127.07,126.97,127.06,45316.0
2016-07-21 13:30:00,127.06,127.08,126.86,126.92,333988.0,127.06,127.08,126.86,126.92,333988.0
2016-07-21 13:35:00,126.92,126.96,126.9,126.94,19618.0,126.92,126.96,126.9,126.94,19618.0
2016-07-21 13:40:00,126.94,126.94,126.81,126.85,54995.0,126.94,126.94,126.81,126.85,54995.0
2016-07-21 13:45:00,126.84,126.93,126.77,126.86,179509.0,126.84,126.93,126.77,126.86,179509.0
2016-07-21 13:50:00,126.85,126.92,126.85,126.91,115245.0,126.85,126.92,126.85,126.91,115245.0
2016-07-21 13:55:00,126.9,126.92,126.86,126.88,38814.0,126.9,126.92,126.86,126.88,38814.0
2016-07-21 14:00:00,126.89,126.94,126.89,126.9,34829.0,126.89,126.94,126.89,126.9,34829.0
2016-07-21 14:05:00,126.89,126.94,126.89,126.92,27084.0,126.89,126.94,126.89,126.92,27084.0
2016-07-21 14:10:00,126.92,127.0,126.91,126.95,495919.0,126.92,127.0,126.91,126.95,495919.0
2016-07-21 14:15:00,126.94,126.95,126.89,126.9,33375.0,126.94,126.95,126.89,126.9,33375.0
2016-07-21 14:20:00,126.9,126.92,126.87,126.9,23853.0,126.9,126.92,126.87,126.9,23853.0
2016-07-21 14:25:00,126.91,126.98,126.88,126.98,335132.0,126.91,126.98,126.88,126.98,335132.0
2016-07-21 14:30:00,126.96,126.97,126.91,126.91,36778.0,126.96,126.97,126.91,126.91,36778.0
2016-07-21 14:35:00,126.91,126.94,126.9,126.9,26837.0,126.91,126.94,126.9,126.9,26837.0
2016-07-21 14:40:00,126.91,127.0,126.87,127.0,22107.0,126.91,127.0,126.87,127.0,22107.0
2016-07-21 14:45:00,126.99,127.0,126.93,126.94,21624.0,126.99,127.0,126.93,126.94,21624.0
2016-07-21 14:50:00,126.94,126.98,126.93,126.98,14508.0,126.94,126.98,126.93,126.98,14508.0
2016-07-21 14:55:00,126.98,127.02,126.97,127.0,35532.0,126.98,127.02,126.97,127.0,35532.0
2016-07-21 15:00:00,127.0,127.05,127.0,127.05,35638.0,127.0,127.05,127.0,127.05,35638.0
2016-07-21 15:05:00,127.04,127.21,127.04,127.19,128240.0,127.04,127.21,127.04,127.19,128240.0
2016-07-21 15:10:00,127.19,127.19,127.12,127.14,68778.0,127.19,127.19,127.12,127.14,68778.0
2016-07-21 15:15:00,127.13,127.17,127.13,127.15,47538.0,127.13,127.17,127.13,127.15,47538.0
2016-07-21 15:20:00,127.15,127.27,127.14,127.2,121119.0,127.15,127.27,127.14,127.2,121119.0
2016-07-21 15:25:00,127.2,127.27,127.17,127.2,62062.0,127.2,127.27,127.17,127.2,62062.0
2016-07-21 15:30:00,127.2,127.22,127.12,127.12,172290.0,127.2,127.22,127.12,127.12,172290.0
2016-07-21 15:35:00,127.12,127.24,127.12,127.23,109316.0,127.12,127.24,127.12,127.23,109316.0
2016-07-21 15:40:00,127.24,127.28,127.17,127.26,179033.0,127.24,127.28,127.17,127.26,179033.0
2016-07-21 15:45:00,127.27,127.27,127.19,127.24,172534.0,127.27,127.27,127.19,127.24,172534.0
2016-07-21 15:50:00,127.24,127.36,127.23,127.36,501251.0,127.24,127.36,127.23,127.36,501251.0
2016-07-21 15:55:00,127.36,127.37,127.29,127.32,520964.0,127.36,127.37,127.29,127.32,520964.0
2016-07-22 09:30:00,126.43,126.49,126.39,126.46,158289.0,126.43,126.49,126.39,126.46,158289.0
2016-07-22 09:35:00,126.43,126.44,126.37,126.42,74928.0,126.43,126.44,126.37,126.42,74928.0
2016-07-22 09:40:00,126.43,126.43,126.37,126.39,54137.0,126.43,126.43,126.37,126.39,54137.0
2016-07-22 09:45:00,126.38,126.38,126.02,126.1,365161.0,126.38,126.38,126.02,126.1,365161.0
2016-07-22 09:50:00,126.09,126.13,126.01,126.13,321589.0,126.09,126.13,126.01,126.13,321589.0
2016-07-22 09:55:00,126.13,126.26,126.13,126.18,101027.0,126.13,126.26,126.13,126.18,101027.0
2016-07-22 10:00:00,126.17,126.18,126.09,126.17,93667.0,126.17,126.18,126.09,126.17,93667.0
2016-07-22 10:05:00,126.17,126.26,126.15,126.26,55272.0,126.17,126.26,126.15,126.26,55272.0
2016-07-22 10:10:00,126.26,126.4,126.26,126.35,93349.0,126.26,126.4,126.26,126.35,93349.0
2016-07-22 10:15:00,126.34,126.35,126.25,126.27,381037.0,126.34,126.35,126.25,126.27,381037.0
2016-07-22 10:20:00,126.27,126.31,126.21,126.22,63074.0,126.27,126.31,126.21,126.22,63074.0
2016-07-22 10:25:00,126.21,126.32,126.2,126.23,155346.0,126.21,126.32,126.2,126.23,155346.0
2016-07-22 10:30:00,126.23,126.31,126.12,126.28,68770.0,126.23,126.31,126.12,126.28,68770.0
2016-07-22 10:35:00,126.26,126.4,126.25,126.34,91017.0,126.26,126.4,126.25,126.34,91017.0
2016-07-22 10:40:00,126.35,126.35,126.27,126.27,55995.0,126.35,126.35,126.27,126.27,55995.0
2016-07-22 10:45:00,126.28,126.32,126.21,126.26,165915.0,126.28,126.32,126.21,126.26,165915.0
2016-07-22 10:50:00,126.25,126.31,126.22,126.28,66531.0,126.25,126.31,126.22,126.28,66531.0
2016-07-22 10:55:00,126.3,126.33,126.21,126.23,25380.0,126.3,126.33,126.21,126.23,25380.0
2016-07-22 11:00:00,126.2,126.22,126.02,126.13,136390.0,126.2,126.22,126.02,126.13,136390.0
2016-07-22 11:05:00,126.12,126.15,126.01,126.09,41072.0,126.12,126.15,126.01,126.09,41072.0
2016-07-22 11:10:00,126.08,126.11,126.02,126.07,28017.0,126.08,126.11,126.02,126.07,28017.0
2016-07-22 11:15:00,126.08,126.22,126.08,126.21,16599.0,126.08,126.22,126.08,126.21,16599.0
2016-07-22 11:20:00,126.21,126.21,126.15,126.16,12691.0,126.21,126.21,126.15,126.16,12691.0
2016-07-22 11:25:00,126.17,126.37,126.17,126.31,128351.0,126.17,126.37,126.17,126.31,128351.0
2016-07-22 11:30:00,126.32,126.37,126.31,126.34,18142.0,126.32,126.37,126.31,126.34,18142.0
2016-07-22 11:35:00,126.34,126.35,126.28,126.33,18739.0,126.34,126.35,126.28,126.33,18739.0
2016-07-22 11:40:00,126.34,126.37,126.3,126.32,18915.0,126.34,126.37,126.3,126.32,18915.0
2016-07-22 11:45:00,126.29,126.34,126.27,126.32,16482.0,126.29,126.34,126.27,126.32,16482.0
2016-07-22 11:50:00,126.31,126.32,126.25,126.26,17965.0,126.31,126.32,126.25,126.26,17965.0
2016-07-22 11:55:00,126.26,126.34,126.26,126.3,9625.0,126.26,126.34,126.26,126.3,9625.0
2016-07-22 12:00:00,126.3,126.34,126.26,126.3,23692.0,126.3,126.34,126.26,126.3,23692.0
2016-07-22 12:05:00,126.28,126.31,126.24,126.26,18966.0,126.28,126.31,126.24,126.26,18966.0
2016-07-22 12:10:00,126.26,126.31,126.26,126.29,17695.0,126.26,126.31,126.26,126.29,17695.0
2016-07-22 12:15:00,126.27,126.3,126.18,126.19,72886.0,126.27,126.3,126.18,126.19,72886.0
2016-07-22 12:20:00,126.19,126.19,126.09,126.11,79843.0,126.19,126.19,126.09,126.11,79843.0
2016-07-22 12:25:00,126.11,126.11,126.03,126.07,35019.0,126.11,126.11,126.03,126.07,35019.0
2016-07-22 12:30:00,126.07,126.16,126.05,126.15,63315.0,126.07,126.16,126.05,126.15,63315.0
2016-07-22 12:35:00,126.16,126.24,126.14,126.23,86729.0,126.16,126.24,126.14,126.23,86729.0
2016-07-22 12:40:00,126.22,126.41,126.22,126.35,154895.0,126.22,126.41,126.22,126.35,154895.0
2016-07-22 12:45:00,126.35,126.35,126.23,126.27,71142.0,126.35,126.35,126.23,126.27,71142.0
2016-07-22 12:50:00,126.27,126.34,126.26,126.29,59479.0,126.27,126.34,126.26,126.29,59479.0
2016-07-22 12:55:00,126.3,126.37,126.3,126.35,39519.0,126.3,126.37,126.3,126.35,39519.0
2016-07-22 13:00:00,126.36,126.39,126.3,126.34,44787.0,126.36,126.39,126.3,126.34,44787.0
2016-07-22 13:05:00,126.34,126.37,126.32,126.32,27937.0,126.34,126.37,126.32,126.32,27937.0
2016-07-22 13:10:00,126.32,126.37,126.32,126.36,76024.0,126.32,126.37,126.32,126.36,76024.0
2016-07-22 13:15:00,126.36,126.37,126.32,126.36,72385.0,126.36,126.37,126.32,126.36,72385.0
2016-07-22 13:20:00,126.36,126.48,126.36,126.43,74178.0,126.36,126.48,126.36,126.43,74178.0
2016-07-22 13:25:00,126.43,126.52,126.36,126.38,47228.0,126.43,126.52,126.36,126.38,47228.0
2016-07-22 13:30:00,126.37,126.37,126.23,126.27,81858.0,126.37,126.37,126.23,126.27,81858.0
2016-07-22 13:35:00,126.27,126.33,126.27,126.31,29587.0,126.27,126.33,126.27,126.31,29587.0
2016-07-22 13:40:00,126.32,126.34,126.28,126.3,16371.0,126.32,126.34,126.28,126.3,16371.0
2016-07-22 13:45:00,126.29,126.35,126.29,126.34,19576.0,126.29,126.35,126.29,126.34,19576.0
2016-07-22 13:50:00,126.35,126.38,126.31,126.33,40542.0,126.35,126.38,126.31,126.33,40542.0
2016-07-22 13:55:00,126.33,126.38,126.33,126.36,24684.0,126.33,126.38,126.33,126.36,24684.0
2016-07-22 14:00:00,126.37,126.42,126.36,126.4,39934.0,126.37,126.42,126.36,126.4,39934.0
2016-07-22 14:05:00,126.41,126.42,126.34,126.34,30131.0,126.41,126.42,126.34,126.34,30131.0
2016-07-22 14:10:00,126.34,126.35,126.28,126.28,18642.0,126.34,126.35,126.28,126.28,18642.0
2016-07-22 14:15:00,126.27,126.33,126.27,126.31,21647.0,126.27,126.33,126.27,126.31,21647.0
2016-07-22 14:20:00,126.31,126.33,126.3,126.32,10846.0,126.31,126.33,126.3,126.32,10846.0
2016-07-22 14:25:00,126.33,126.4,126.32,126.39,16923.0,126.33,126.4,126.32,126.39,16923.0
2016-07-22 14:30:00,126.39,126.44,126.36,126.38,80190.0,126.39,126.44,126.36,126.38,80190.0
2016-07-22 14:35:00,126.38,126.43,126.37,126.41,10444.0,126.38,126.43,126.37,126.41,10444.0
2016-07-22 14:40:00,126.41,126.41,126.36,126.39,26522.0,126.41,126.41,126.36,126.39,26522.0
2016-07-22 14:45:00,126.39,126.43,126.38,126.4,23683.0,126.39,126.43,126.38,126.4,23683.0
2016-07-22 14:50:00,126.4,126.4,126.31,126.32,34570.0,126.4,126.4,126.31,126.32,34570.0
2016-07-22 14:55:00,126.33,126.35,126.3,126.3,37632.0,126.33,126.35,126.3,126.3,37632.0
2016-07-22 15:00:00,126.3,126.37,126.3,126.37,35873.0,126.3,126.37,126.3,126.37,35873.0
2016-07-22 15:05:00,126.37,126.42,126.32,126.34,75975.0,126.37,126.42,126.32,126.34,75975.0
2016-07-22 15:10:00,126.34,126.35,126.31,126.35,48113.0,126.34,126.35,126.31,126.35,48113.0
2016-07-22 15:15:00,126.35,126.37,126.32,126.32,41739.0,126.35,126.37,126.32,126.32,41739.0
2016-07-22 15:20:00,126.32,126.34,126.3,126.32,46571.0,126.32,126.34,126.3,126.32,46571.0
2016-07-22 15:25:00,126.31,126.34,126.28,126.34,50289.0,126.31,126.34,126.28,126.34,50289.0
2016-07-22 15:30:00,126.34,126.4,126.34,126.39,24212.0,126.34,126.4,126.34,126.39,24212.0
2016-07-22 15:35:00,126.39,126.39,126.35,126.36,44346.0,126.39,126.39,126.35,126.36,44346.0
2016-07-22 15:40:00,126.36,126.46,126.35,126.46,74715.0,126.36,126.46,126.35,126.46,74715.0
2016-07-22 15:45:00,126.45,126.46,126.41,126.44,184425.0,126.45,126.46,126.41,126.44,184425.0
2016-07-22 15:50:00,126.44,126.45,126.36,126.37,168497.0,126.44,126.45,126.36,126.37,168497.0
2016-07-22 15:55:00,126.37,126.38,126.27,126.38,470677.0,126.37,126.38,126.27,126.38,470677.0
2016-07-25 09:30:00,125.53,125.54,125.41,125.46,350178.0,125.53,125.54,125.41,125.46,350178.0
2016-07-25 09:35:00,125.46,125.46,125.21,125.35,270529.0,125.46,125.46,125.21,125.35,270529.0
2016-07-25 09:40:00,125.32,125.4,125.3,125.38,111169.0,125.32,125.4,125.3,125.38,111169.0
2016-07-25 09:45:00,125.38,125.49,125.34,125.46,81342.0,125.38,125.49,125.34,125.46,81342.0
2016-07-25 09:50:00,125.46,125.5,125.42,125.45,59261.0,125.46,125.5,125.42,125.45,59261.0
2016-07-25 09:55:00,125.45,125.47,125.39,125.4,1123301.0,125.45,125.47,125.39,125.4,1123301.0
2016-07-25 10:00:00,125.41,125.43,125.34,125.34,169584.0,125.41,125.43,125.34,125.34,169584.0
2016-07-25 10:05:00,125.35,125.45,125.33,125.37,273297.0,125.35,125.45,125.33,125.37,273297.0
2016-07-25 10:10:00,125.38,125.5,125.34,125.47,194449.0,125.38,125.5,125.34,125.47,194449.0
2016-07-25 10:15:00,125.48,125.52,125.45,125.48,40522.0,125.48,125.52,125.45,125.48,40522.0
2016-07-25 10:20:00,125.47,125.49,125.42,125.48,36923.0,125.47,125.49,125.42,125.48,36923.0
2016-07-25 10:25:00,125.48,125.55,125.45,125.52,72381.0,125.48,125.55,125.45,125.52,72381.0
2016-07-25 10:30:00,125.53,125.54,125.46,125.46,177953.0,125.53,125.54,125.46,125.46,177953.0
2016-07-25 10:35:00,125.46,125.47,125.42,125.47,76475.0,125.46,125.47,125.42,125.47,76475.0
2016-07-25 10:40:00,125.47,125.48,125.42,125.46,140050.0,125.47,125.48,125.42,125.46,140050.0
2016-07-25 10:45:00,125.47,125.47,125.36,125.42,123819.0,125.47,125.47,125.36,125.42,123819.0
2016-07-25 10:50:00,125.41,125.45,125.38,125.43,36115.0,125.41,125.45,125.38,125.43,36115.0
2016-07-25 10:55:00,125.43,125.49,125.41,125.46,75243.0,125.43,125.49,125.41,125.46,75243.0
2016-07-25 11:00:00,125.46,125.52,125.44,125.51,53155.0,125.46,125.52,125.44,125.51,53155.0
2016-07-25 11:05:00,125.51,125.53,125.47,125.5,22153.0,125.51,125.53,125.47,125.5,22153.0
2016-07-25 11:10:00,125.52,125.77,125.51,125.75,111350.0,125.52,125.77,125.51,125.75,111350.0
2016-07-25 11:15:00,125.76,125.92,125.76,125.8,135631.0,125.76,125.92,125.76,125.8,135631.0
2016-07-25 11:20:00,125.84,126.03,125.84,125.89,80047.0,125.84,126.03,125.84,125.89,80047.0
2016-07-25 11:25:00,125.89,125.9,125.84,125.89,127388.0,125.89,125.9,125.84,125.89,127388.0
2016-07-25 11:30:00,125.89,125.97,125.88,125.96,123475.0,125.89,125.97,125.88,125.96,123475.0
2016-07-25 11:35:00,125.95,126.03,125.94,125.96,67735.0,125.95,126.03,125.94,125.96,67735.0
2016-07-25 11:40:00,125.97,126.02,125.95,125.98,61538.0,125.97,126.02,125.95,125.98,61538.0
2016-07-25 11:45:00,125.98,125.99,125.88,125.92,66627.0,125.98,125.99,125.88,125.92,66627.0
2016-07-25 11:50:00,125.91,125.95,125.88,125.95,15793.0,125.91,125.95,125.88,125.95,15793.0
2016-07-25 11:55:00,125.96,125.99,125.94,125.96,12343.0,125.96,125.99,125.94,125.96,12343.0
2016-07-25 12:00:00,125.97,126.02,125.96,125.98,21977.0,125.97,126.02,125.96,125.98,21977.0
2016-07-25 12:05:00,125.99,126.02,125.99,126.01,14662.0,125.99,126.02,125.99,126.01,14662.0
2016-07-25 12:10:00,126.02,126.21,126.01,126.16,78707.0,126.02,126.21,126.01,126.16,78707.0
2016-07-25 12:15:00,126.18,126.21,126.09,126.15,35309.0,126.18,126.21,126.09,126.15,35309.0
2016-07-25 12:20:00,126.14,126.14,126.04,126.06,153612.0,126.14,126.14,126.04,126.06,153612.0
2016-07-25 12:25:00,126.05,126.06,125.97,125.99,702193.0,126.05,126.06,125.97,125.99,702193.0
2016-07-25 12:30:00,126.0,126.06,125.99,126.06,25625.0,126.0,126.06,125.99,126.06,25625.0
2016-07-25 12:35:00,126.05,126.08,126.02,126.08,98231.0,126.05,126.08,126.02,126.08,98231.0
2016-07-25 12:40:00,126.09,126.11,126.04,126.04,16504.0,126.09,126.11,126.04,126.04,16504.0
2016-07-25 12:45:00,126.06,126.06,125.95,125.95,81222.0,126.06,126.06,125.95,125.95,81222.0
2016-07-25 12:50:00,125.94,126.06,125.93,126.02,61206.0,125.94,126.06,125.93,126.02,61206.0
2016-07-25 12:55:00,126.03,126.04,125.99,126.03,51139.0,126.03,126.04,125.99,126.03,51139.0
2016-07-25 13:00:00,126.03,126.11,126.03,126.06,26694.0,126.03,126.11,126.03,126.06,26694.0
2016-07-25 13:05:00,126.08,126.11,126.07,126.08,29247.0,126.08,126.11,126.07,126.08,29247.0
2016-07-25 13:10:00,126.09,126.1,126.01,126.05,11281.0,126.09,126.1,126.01,126.05,11281.0
2016-07-25 13:15:00,126.05,126.06,125.94,125.98,34818.0,126.05,126.06,125.94,125.98,34818.0
2016-07-25 13:20:00,125.98,125.98,125.93,125.97,33647.0,125.98,125.98,125.93,125.97,33647.0
2016-07-25 13:25:00,125.96,126.0,125.95,125.97,53321.0,125.96,126.0,125.95,125.97,53321.0
2016-07-25 13:30:00,125.97,125.98,125.91,125.92,38643.0,125.97,125.98,125.91,125.92,38643.0
2016-07-25 13:35:00,125.92,125.97,125.92,125.97,12820.0,125.92,125.97,125.92,125.97,12820.0
2016-07-25 13:40:00,125.96,125.98,125.11,125.96,22172.0,125.96,125.98,125.11,125.96,22172.0
2016-07-25 13:45:00,125.95,126.02,125.94,126.0,225069.0,125.95,126.02,125.94,126.0,225069.0
2016-07-25 13:50:00,125.99,126.01,125.97,125.99,16216.0,125.99,126.01,125.97,125.99,16216.0
2016-07-25 13:55:00,125.99,126.01,125.97,126.01,10708.0,125.99,126.01,125.97,126.01,10708.0
2016-07-25 14:00:00,126.02,126.08,126.02,126.02,27721.0,126.02,126.08,126.02,126.02,27721.0
2016-07-25 14:05:00,126.02,126.05,126.0,126.01,15476.0,126.02,126.05,126.0,126.01,15476.0
2016-07-25 14:10:00,126.0,126.02,125.97,125.98,46510.0,126.0,126.02,125.97,125.98,46510.0
2016-07-25 14:15:00,125.99,126.09,125.98,126.08,32827.0,125.99,126.09,125.98,126.08,32827.0
2016-07-25 14:20:00,126.07,126.07,125.99,125.99,61889.0,126.07,126.07,125.99,125.99,61889.0
2016-07-25 14:25:00,125.99,126.03,125.98,126.01,16647.0,125.99,126.03,125.98,126.01,16647.0
2016-07-25 14:30:00,126.0,126.01,125.84,125.85,162916.0,126.0,126.01,125.84,125.85,162916.0
2016-07-25 14:35:00,125.84,125.87,125.81,125.85,108616.0,125.84,125.87,125.81,125.85,108616.0
2016-07-25 14:40:00,125.85,125.88,125.79,125.8,154009.0,125.85,125.88,125.79,125.8,154009.0
2016-07-25 14:45:00,125.81,125.85,125.77,125.77,87131.0,125.81,125.85,125.77,125.77,87131.0
2016-07-25 14:50:00,125.78,125.78,125.68,125.69,266083.0,125.78,125.78,125.68,125.69,266083.0
2016-07-25 14:55:00,125.69,125.74,125.69,125.73,73798.0,125.69,125.74,125.69,125.73,73798.0
2016-07-25 15:00:00,125.72,125.79,125.72,125.77,66082.0,125.72,125.79,125.72,125.77,66082.0
2016-07-25 15:05:00,125.77,125.77,125.73,125.76,101854.0,125.77,125.77,125.73,125.76,101854.0
2016-07-25 15:10:00,125.76,125.76,125.71,125.72,118357.0,125.76,125.76,125.71,125.72,118357.0
2016-07-25 15:15:00,125.72,125.72,125.65,125.65,133679.0,125.72,125.72,125.65,125.65,133679.0
2016-07-25 15:20:00,125.65,125.67,125.63,125.66,178047.0,125.65,125.67,125.63,125.66,178047.0
2016-07-25 15:25:00,125.66,125.68,125.63,125.67,130858.0,125.66,125.68,125.63,125.67,130858.0
2016-07-25 15:30:00,125.67,125.69,125.65,125.65,136375.0,125.67,125.69,125.65,125.65,136375.0
2016-07-25 15:35:00,125.66,125.67,125.63,125.65,137052.0,125.66,125.67,125.63,125.65,137052.0
2016-07-25 15:40:00,125.64,125.66,125.59,125.62,345381.0,125.64,125.66,125.59,125.62,345381.0
2016-07-25 15:45:00,125.61,125.62,125.5,125.51,403208.0,125.61,125.62,125.5,125.51,403208.0
2016-07-25 15:50:00,125.51,125.53,125.45,125.46,401348.0,125.51,125.53,125.45,125.46,401348.0
2016-07-25 15:55:00,125.46,125.49,125.42,125.47,426152.0,125.46,125.49,125.42,125.47,426152.0
2016-07-26 09:30:00,126.08,126.12,125.98,126.0,156436.0,126.08,126.12,125.98,126.0,156436.0
2016-07-26 09:35:00,125.99,126.03,125.91,125.94,166688.0,125.99,126.03,125.91,125.94,166688.0
2016-07-26 09:40:00,125.92,125.95,125.85,125.86,817867.0,125.92,125.95,125.85,125.86,817867.0
2016-07-26 09:45:00,125.87,125.99,125.86,125.98,79286.0,125.87,125.99,125.86,125.98,79286.0
2016-07-26 09:50:00,125.97,126.05,125.97,125.98,104183.0,125.97,126.05,125.97,125.98,104183.0
2016-07-26 09:55:00,125.98,126.01,125.94,125.95,71916.0,125.98,126.01,125.94,125.95,71916.0
2016-07-26 10:00:00,125.94,126.1,125.85,125.99,104971.0,125.94,126.1,125.85,125.99,104971.0
2016-07-26 10:05:00,125.99,126.03,125.92,126.03,71835.0,125.99,126.03,125.92,126.03,71835.0
2016-07-26 10:10:00,126.05,126.07,125.98,126.06,85843.0,126.05,126.07,125.98,126.06,85843.0
2016-07-26 10:15:00,126.07,126.11,126.0,126.02,37058.0,126.07,126.11,126.0,126.02,37058.0
2016-07-26 10:20:00,126.02,126.03,125.98,125.98,35441.0,126.02,126.03,125.98,125.98,35441.0
2016-07-26 10:25:00,125.98,126.05,125.93,126.05,134429.0,125.98,126.05,125.93,126.05,134429.0
2016-07-26 10:30:00,126.05,126.05,126.0,126.01,218385.0,126.05,126.05,126.0,126.01,218385.0
2016-07-26 10:35:00,126.01,126.04,125.99,126.02,153373.0,126.01,126.04,125.99,126.02,153373.0
2016-07-26 10:40:00,126.02,126.03,125.97,125.99,23598.0,126.02,126.03,125.97,125.99,23598.0
2016-07-26 10:45:00,125.99,125.99,125.87,125.92,147558.0,125.99,125.99,125.87,125.92,147558.0
2016-07-26 10:50:00,125.92,126.01,125.87,125.99,52133.0,125.92,126.01,125.87,125.99,52133.0
2016-07-26 10:55:00,125.98,126.03,125.98,126.02,38129.0,125.98,126.03,125.98,126.02,38129.0
2016-07-26 11:00:00,126.03,126.09,126.02,126.03,46588.0,126.03,126.09,126.02,126.03,46588.0
2016-07-26 11:05:00,126.03,126.03,125.96,126.02,53532.0,126.03,126.03,125.96,126.02,53532.0
2016-07-26 11:10:00,126.02,126.09,126.01,126.03,51825.0,126.02,126.09,126.01,126.03,51825.0
2016-07-26 11:15:00,126.03,126.04,126.0,126.02,28766.0,126.03,126.04,126.0,126.02,28766.0
2016-07-26 11:20:00,126.02,126.05,126.01,126.01,40512.0,126.02,126.05,126.01,126.01,40512.0
2016-07-26 11:25:00,126.0,126.01,125.96,126.01,43813.0,126.0,126.01,125.96,126.01,43813.0
2016-07-26 11:30:00,126.01,126.02,125.98,125.99,17380.0,126.01,126.02,125.98,125.99,17380.0
2016-07-26 11:35:00,125.98,125.98,125.9,125.92,74796.0,125.98,125.98,125.9,125.92,74796.0
2016-07-26 11:40:00,125.93,125.94,125.89,125.91,19799.0,125.93,125.94,125.89,125.91,19799.0
2016-07-26 11:45:00,125.91,125.94,125.9,125.91,26707.0,125.91,125.94,125.9,125.91,26707.0
2016-07-26 11:50:00,125.92,125.93,125.83,125.84,40323.0,125.92,125.93,125.83,125.84,40323.0
2016-07-26 11:55:00,125.84,125.87,125.76,125.76,106804.0,125.84,125.87,125.76,125.76,106804.0
2016-07-26 12:00:00,125.77,125.87,125.74,125.86,88566.0,125.77,125.87,125.74,125.86,88566.0
2016-07-26 12:05:00,125.87,125.88,125.81,125.83,42382.0,125.87,125.88,125.81,125.83,42382.0
2016-07-26 12:10:00,125.83,125.88,125.81,125.88,34907.0,125.83,125.88,125.81,125.88,34907.0
2016-07-26 12:15:00,125.87,125.89,125.84,125.86,88285.0,125.87,125.89,125.84,125.86,88285.0
2016-07-26 12:20:00,125.86,125.89,125.81,125.87,33917.0,125.86,125.89,125.81,125.87,33917.0
2016-07-26 12:25:00,125.87,125.93,125.87,125.88,60890.0,125.87,125.93,125.87,125.88,60890.0
2016-07-26 12:30:00,125.88,125.93,125.88,125.92,48662.0,125.88,125.93,125.88,125.92,48662.0
2016-07-26 12:35:00,125.93,126.02,125.92,125.99,45088.0,125.93,126.02,125.92,125.99,45088.0
2016-07-26 12:40:00,125.99,126.02,125.97,125.99,40221.0,125.99,126.02,125.97,125.99,40221.0
2016-07-26 12:45:00,126.0,126.02,125.99,126.0,44710.0,126.0,126.02,125.99,126.0,44710.0
2016-07-26 12:50:00,125.99,126.0,125.96,125.98,165300.0,125.99,126.0,125.96,125.98,165300.0
2016-07-26 12:55:00,125.99,126.0,125.93,126.0,15876.0,125.99,126.0,125.93,126.0,15876.0
2016-07-26 13:00:00,126.0,126.05,125.95,125.97,44728.0,126.0,126.05,125.95,125.97,44728.0
2016-07-26 13:05:00,125.97,126.02,125.91,125.97,103553.0,125.97,126.02,125.91,125.97,103553.0
2016-07-26 13:10:00,125.97,126.03,125.93,126.02,30994.0,125.97,126.03,125.93,126.02,30994.0
2016-07-26 13:15:00,126.03,126.04,125.99,126.0,85577.0,126.03,126.04,125.99,126.0,85577.0
2016-07-26 13:20:00,126.01,126.06,126.01,126.06,25117.0,126.01,126.06,126.01,126.06,25117.0
2016-07-26 13:25:00,126.06,126.09,125.99,126.06,70422.0,126.06,126.09,125.99,126.06,70422.0
2016-07-26 13:30:00,126.05,126.05,125.98,126.01,14100.0,126.05,126.05,125.98,126.01,14100.0
2016-07-26 13:35:00,126.01,126.07,126.0,126.06,48986.0,126.01,126.07,126.0,126.06,48986.0
2016-07-26 13:40:00,126.05,126.08,126.03,126.06,42692.0,126.05,126.08,126.03,126.06,42692.0
2016-07-26 13:45:00,126.06,126.11,126.05,126.09,42908.0,126.06,126.11,126.05,126.09,42908.0
2016-07-26 13:50:00,126.1,126.12,126.05,126.07,36788.0,126.1,126.12,126.05,126.07,36788.0
2016-07-26 13:55:00,126.06,126.07,126.01,126.04,20757.0,126.06,126.07,126.01,126.04,20757.0
2016-07-26 14:00:00,126.04,126.11,126.03,126.06,39911.0,126.04,126.11,126.03,126.06,39911.0
2016-07-26 14:05:00,126.07,126.1,126.03,126.08,45498.0,126.07,126.1,126.03,126.08,45498.0
2016-07-26 14:10:00,126.08,126.14,126.07,126.1,65219.0,126.08,126.14,126.07,126.1,65219.0
2016-07-26 14:15:00,126.09,126.11,126.02,126.04,39666.0,126.09,126.11,126.02,126.04,39666.0
2016-07-26 14:20:00,126.04,126.09,126.03,126.07,49000.0,126.04,126.09,126.03,126.07,49000.0
2016-07-26 14:25:00,126.07,126.08,126.04,126.06,33989.0,126.07,126.08,126.04,126.06,33989.0
2016-07-26 14:30:00,126.06,126.06,125.98,125.98,26989.0,126.06,126.06,125.98,125.98,26989.0
2016-07-26 14:35:00,125.98,126.04,125.98,126.01,58305.0,125.98,126.04,125.98,126.01,58305.0
2016-07-26 14:40:00,126.02,126.03,126.0,126.0,17062.0,126.02,126.03,126.0,126.0,17062.0
2016-07-26 14:45:00,126.01,126.04,126.0,126.04,30950.0,126.01,126.04,126.0,126.04,30950.0
2016-07-26 14:50:00,126.04,126.06,125.98,125.98,26508.0,126.04,126.06,125.98,125.98,26508.0
2016-07-26 14:55:00,125.98,126.02,125.97,126.01,24310.0,125.98,126.02,125.97,126.01,24310.0
2016-07-26 15:00:00,126.02,126.02,125.95,125.98,29445.0,126.02,126.02,125.95,125.98,29445.0
2016-07-26 15:05:00,125.98,125.99,125.96,125.97,28136.0,125.98,125.99,125.96,125.97,28136.0
2016-07-26 15:10:00,125.97,126.03,125.97,126.02,87161.0,125.97,126.03,125.97,126.02,87161.0
2016-07-26 15:15:00,126.02,126.03,126.01,126.02,25878.0,126.02,126.03,126.01,126.02,25878.0
2016-07-26 15:20:00,126.03,126.03,125.99,126.01,31621.0,126.03,126.03,125.99,126.01,31621.0
2016-07-26 15:25:00,126.01,126.05,125.98,126.05,28765.0,126.01,126.05,125.98,126.05,28765.0
2016-07-26 15:30:00,126.05,126.05,126.02,126.02,35484.0,126.05,126.05,126.02,126.02,35484.0
2016-07-26 15:35:00,126.02,126.04,125.97,125.98,165170.0,126.02,126.04,125.97,125.98,165170.0
2016-07-26 15:40:00,125.98,125.98,125.9,125.94,65067.0,125.98,125.98,125.9,125.94,65067.0
2016-07-26 15:45:00,125.94,126.0,125.94,125.98,139285.0,125.94,126.0,125.94,125.98,139285.0
2016-07-26 15:50:00,125.98,125.99,125.95,125.97,87415.0,125.98,125.99,125.95,125.97,87415.0
2016-07-26 15:55:00,125.97,126.01,125.97,125.99,162742.0,125.97,126.01,125.97,125.99,162742.0
2016-07-27 09:30:00,126.79,126.82,126.65,126.72,696180.0,126.79,126.82,126.65,126.72,696180.0
2016-07-27 09:35:00,126.72,126.76,126.65,126.72,801028.0,126.72,126.76,126.65,126.72,801028.0
2016-07-27 09:40:00,126.72,126.72,126.6,126.67,107328.0,126.72,126.72,126.6,126.67,107328.0
2016-07-27 09:45:00,126.67,126.7,126.6,126.68,129247.0,126.67,126.7,126.6,126.68,129247.0
2016-07-27 09:50:00,126.68,126.73,126.66,126.68,70553.0,126.68,126.73,126.66,126.68,70553.0
2016-07-27 09:55:00,126.69,126.74,126.67,126.73,52118.0,126.69,126.74,126.67,126.73,52118.0
2016-07-27 10:00:00,126.73,126.88,126.72,126.79,255577.0,126.73,126.88,126.72,126.79,255577.0
2016-07-27 10:05:00,126.8,126.82,126.75,126.76,80695.0,126.8,126.82,126.75,126.76,80695.0
2016-07-27 10:10:00,126.78,126.78,126.69,126.72,80131.0,126.78,126.78,126.69,126.72,80131.0
2016-07-27 10:15:00,126.72,126.75,126.68,126.69,49774.0,126.72,126.75,126.68,126.69,49774.0
2016-07-27 10:20:00,126.69,126.76,126.62,126.63,69792.0,126.69,126.76,126.62,126.63,69792.0
2016-07-27 10:25:00,126.62,126.67,126.6,126.66,37684.0,126.62,126.67,126.6,126.66,37684.0
2016-07-27 10:30:00,126.66,126.71,126.58,126.59,53948.0,126.66,126.71,126.58,126.59,53948.0
2016-07-27 10:35:00,126.59,126.61,126.56,126.59,39887.0,126.59,126.61,126.56,126.59,39887.0
2016-07-27 10:40:00,126.59,126.64,126.51,126.64,40890.0,126.59,126.64,126.51,126.64,40890.0
2016-07-27 10:45:00,126.62,126.66,126.6,126.62,45592.0,126.62,126.66,126.6,126.62,45592.0
2016-07-27 10:50:00,126.63,126.68,126.62,126.65,32943.0,126.63,126.68,126.62,126.65,32943.0
2016-07-27 10:55:00,126.65,126.71,126.64,126.69,31141.0,126.65,126.71,126.64,126.69,31141.0
2016-07-27 11:00:00,126.69,126.73,126.68,126.69,18518.0,126.69,126.73,126.68,126.69,18518.0
2016-07-27 11:05:00,126.71,126.75,126.71,126.75,39615.0,126.71,126.75,126.71,126.75,39615.0
2016-07-27 11:10:00,126.75,126.78,126.73,126.74,65591.0,126.75,126.78,126.73,126.74,65591.0
2016-07-27 11:15:00,126.75,126.77,126.71,126.76,32786.0,126.75,126.77,126.71,126.76,32786.0
2016-07-27 11:20:00,126.76,126.76,126.72,126.73,67327.0,126.76,126.76,126.72,126.73,67327.0
2016-07-27 11:25:00,126.72,126.72,126.66,126.68,138657.0,126.72,126.72,126.66,126.68,138657.0
2016-07-27 11:30:00,126.68,126.7,126.64,126.65,49043.0,126.68,126.7,126.64,126.65,49043.0
2016-07-27 11:35:00,126.64,126.65,126.57,126.62,500912.0,126.64,126.65,126.57,126.62,500912.0
2016-07-27 11:40:00,126.62,126.63,126.58,126.61,48349.0,126.62,126.63,126.58,126.61,48349.0
2016-07-27 11:45:00,126.62,126.65,126.6,126.63,23526.0,126.62,126.65,126.6,126.63,23526.0
2016-07-27 11:50:00,126.63,126.65,126.61,126.62,16191.0,126.63,126.65,126.61,126.62,16191.0
2016-07-27 11:55:00,126.63,126.64,126.6,126.63,51718.0,126.63,126.64,126.6,126.63,51718.0
2016-07-27 12:00:00,126.63,126.67,126.61,126.64,113864.0,126.63,126.67,126.61,126.64,113864.0
2016-07-27 12:05:00,126.65,126.67,126.61,126.63,95608.0,126.65,126.67,126.61,126.63,95608.0
2016-07-27 12:10:00,126.61,126.66,126.6,126.62,54720.0,126.61,126.66,126.6,126.62,54720.0
2016-07-27 12:15:00,126.61,126.64,126.58,126.62,44258.0,126.61,126.64,126.58,126.62,44258.0
2016-07-27 12:20:00,126.64,126.66,126.64,126.65,10052.0,126.64,126.66,126.64,126.65,10052.0
2016-07-27 12:25:00,126.66,126.66,126.55,126.55,56702.0,126.66,126.66,126.55,126.55,56702.0
2016-07-27 12:30:00,126.55,126.6,126.53,126.53,306071.0,126.55,126.6,126.53,126.53,306071.0
2016-07-27 12:35:00,126.52,126.59,126.52,126.56,150236.0,126.52,126.59,126.52,126.56,150236.0
2016-07-27 12:40:00,126.55,126.6,126.53,126.6,67329.0,126.55,126.6,126.53,126.6,67329.0
2016-07-27 12:45:00,126.61,126.67,126.6,126.64,119133.0,126.61,126.67,126.6,126.64,119133.0
2016-07-27 12:50:00,126.64,126.65,126.61,126.61,271146.0,126.64,126.65,126.61,126.61,271146.0
2016-07-27 12:55:00,126.61,126.67,126.61,126.65,232679.0,126.61,126.67,126.61,126.65,232679.0
2016-07-27 13:00:00,126.65,126.68,126.58,126.59,39408.0,126.65,126.68,126.58,126.59,39408.0
2016-07-27 13:05:00,126.58,126.62,126.54,126.62,57267.0,126.58,126.62,126.54,126.62,57267.0
2016-07-27 13:10:00,126.63,126.65,126.59,126.61,17367.0,126.63,126.65,126.59,126.61,17367.0
2016-07-27 13:15:00,126.62,126.65,126.59,126.63,39178.0,126.62,126.65,126.59,126.63,39178.0
2016-07-27 13:20:00,126.63,126.65,126.61,126.61,23902.0,126.63,126.65,126.61,126.61,23902.0
2016-07-27 13:25:00,126.61,126.68,126.6,126.65,45135.0,126.61,126.68,126.6,126.65,45135.0
2016-07-27 13:30:00,126.63,126.65,126.59,126.63,37845.0,126.63,126.65,126.59,126.63,37845.0
2016-07-27 13:35:00,126.63,126.67,126.61,126.66,31972.0,126.63,126.67,126.61,126.66,31972.0
2016-07-27 13:40:00,126.66,126.7,126.65,126.7,54347.0,126.66,126.7,126.65,126.7,54347.0
2016-07-27 13:45:00,126.69,126.72,126.68,126.72,35063.0,126.69,126.72,126.68,126.72,35063.0
2016-07-27 13:50:00,126.71,126.73,126.66,126.66,53898.0,126.71,126.73,126.66,126.66,53898.0
2016-07-27 13:55:00,126.67,126.68,126.58,126.68,37157.0,126.67,126.68,126.58,126.68,37157.0
2016-07-27 14:00:00,126.69,126.69,126.04,126.37,509934.0,126.69,126.69,126.04,126.37,509934.0
2016-07-27 14:05:00,126.39,126.77,126.37,126.66,155718.0,126.39,126.77,126.37,126.66,155718.0
2016-07-27 14:10:00,126.65,126.68,126.42,126.6,130346.0,126.65,126.68,126.42,126.6,130346.0
2016-07-27 14:15:00,126.64,126.78,126.57,126.73,196523.0,126.64,126.78,126.57,126.73,196523.0
2016-07-27 14:20:00,126.73,127.09,126.73,127.01,882177.0,126.73,127.09,126.73,127.01,882177.0
2016-07-27 14:25:00,127.01,127.23,126.99,127.16,457443.0,127.01,127.23,126.99,127.16,457443.0
2016-07-27 14:30:00,127.17,127.2,127.04,127.14,249343.0,127.17,127.2,127.04,127.14,249343.0
2016-07-27 14:35:00,127.13,127.21,127.07,127.09,267536.0,127.13,127.21,127.07,127.09,267536.0
2016-07-27 14:40:00,127.09,127.1,127.01,127.06,357823.0,127.09,127.1,127.01,127.06,357823.0
2016-07-27 14:45:00,127.06,127.27,127.05,127.26,182145.0,127.06,127.27,127.05,127.26,182145.0
2016-07-27 14:50:00,127.26,127.28,127.17,127.22,170670.0,127.26,127.28,127.17,127.22,170670.0
2016-07-27 14:55:00,127.23,127.53,127.18,127.49,358845.0,127.23,127.53,127.18,127.49,358845.0
2016-07-27 15:00:00,127.49,127.69,127.45,127.62,313118.0,127.49,127.69,127.45,127.62,313118.0
2016-07-27 15:05:00,127.61,127.74,127.59,127.7,266849.0,127.61,127.74,127.59,127.7,266849.0
2016-07-27 15:10:00,127.7,127.79,127.56,127.58,380612.0,127.7,127.79,127.56,127.58,380612.0
2016-07-27 15:15:00,127.59,127.74,127.56,127.71,176184.0,127.59,127.74,127.56,127.71,176184.0
2016-07-27 15:20:00,127.72,127.92,127.7,127.74,545608.0,127.72,127.92,127.7,127.74,545608.0
2016-07-27 15:25:00,127.74,127.75,127.63,127.71,233791.0,127.74,127.75,127.63,127.71,233791.0
2016-07-27 15:30:00,127.69,127.72,127.6,127.62,172441.0,127.69,127.72,127.6,127.62,172441.0
2016-07-27 15:35:00,127.63,127.7,127.63,127.64,136555.0,127.63,127.7,127.63,127.64,136555.0
2016-07-27 15:40:00,127.64,127.93,127.64,127.84,377417.0,127.64,127.93,127.64,127.84,377417.0
2016-07-27 15:45:00,127.85,127.88,127.74,127.77,416516.0,127.85,127.88,127.74,127.77,416516.0
2016-07-27 15:50:00,127.77,127.9,127.72,127.85,349415.0,127.77,127.9,127.72,127.85,349415.0
2016-07-27 15:55:00,127.84,128.12,127.81,128.05,910160.0,127.84,128.12,127.81,128.05,910160.0
2016-07-28 09:30:00,128.09,128.15,128.05,128.1,202502.0,128.09,128.15,128.05,128.1,202502.0
2016-07-28 09:35:00,128.09,128.2,128.07,128.13,105069.0,128.09,128.2,128.07,128.13,105069.0
2016-07-28 09:40:00,128.14,128.19,128.04,128.06,65775.0,128.14,128.19,128.04,128.06,65775.0
2016-07-28 09:45:00,128.07,128.13,128.05,128.11,60274.0,128.07,128.13,128.05,128.11,60274.0
2016-07-28 09:50:00,128.11,128.11,128.06,128.09,83544.0,128.11,128.11,128.06,128.09,83544.0
2016-07-28 09:55:00,128.09,128.14,128.06,128.11,52065.0,128.09,128.14,128.06,128.11,52065.0
2016-07-28 10:00:00,128.1,128.13,128.03,128.07,52425.0,128.1,128.13,128.03,128.07,52425.0
2016-07-28 10:05:00,128.08,128.13,128.05,128.12,40468.0,128.08,128.13,128.05,128.12,40468.0
2016-07-28 10:10:00,128.12,128.16,128.12,128.14,56434.0,128.12,128.16,128.12,128.14,56434.0
2016-07-28 10:15:00,128.14,128.15,128.06,128.09,56812.0,128.14,128.15,128.06,128.09,56812.0
2016-07-28 10:20:00,128.1,128.1,127.93,127.99,59292.0,128.1,128.1,127.93,127.99,59292.0
2016-07-28 10:25:00,127.99,128.0,127.88,127.91,136428.0,127.99,128.0,127.88,127.91,136428.0
2016-07-28 10:30:00,127.91,127.98,127.9,127.91,79947.0,127.91,127.98,127.9,127.91,79947.0
2016-07-28 10:35:00,127.91,127.94,127.75,127.8,139318.0,127.91,127.94,127.75,127.8,139318.0
2016-07-28 10:40:00,127.8,127.82,127.7,127.73,106346.0,127.8,127.82,127.7,127.73,106346.0
2016-07-28 10:45:00,127.73,127.74,127.55,127.58,224292.0,127.73,127.74,127.55,127.58,224292.0
2016-07-28 10:50:00,127.59,127.59,127.51,127.54,143885.0,127.59,127.59,127.51,127.54,143885.0
2016-07-28 10:55:00,127.54,127.67,127.52,127.67,145273.0,127.54,127.67,127.52,127.67,145273.0
2016-07-28 11:00:00,127.66,127.72,127.6,127.72,117923.0,127.66,127.72,127.6,127.72,117923.0
2016-07-28 11:05:00,127.71,127.71,127.64,127.69,55415.0,127.71,127.71,127.64,127.69,55415.0
2016-07-28 11:10:00,127.7,127.72,127.66,127.72,22894.0,127.7,127.72,127.66,127.72,22894.0
2016-07-28 11:15:00,127.72,127.77,127.66,127.73,52117.0,127.72,127.77,127.66,127.73,52117.0
2016-07-28 11:20:00,127.74,127.79,127.69,127.7,84491.0,127.74,127.79,127.69,127.7,84491.0
2016-07-28 11:25:00,127.69,127.7,127.53,127.58,1034091.0,127.69,127.7,127.53,127.58,1034091.0
2016-07-28 11:30:00,127.58,127.63,127.56,127.56,104635.0,127.58,127.63,127.56,127.56,104635.0
2016-07-28 11:35:00,127.56,127.57,127.42,127.46,120006.0,127.56,127.57,127.42,127.46,120006.0
2016-07-28 11:40:00,127.45,127.45,127.4,127.4,170053.0,127.45,127.45,127.4,127.4,170053.0
2016-07-28 11:45:00,127.41,127.52,127.4,127.5,80652.0,127.41,127.52,127.4,127.5,80652.0
2016-07-28 11:50:00,127.49,127.51,127.45,127.48,43241.0,127.49,127.51,127.45,127.48,43241.0
2016-07-28 11:55:00,127.48,127.48,127.32,127.34,108136.0,127.48,127.48,127.32,127.34,108136.0
2016-07-28 12:00:00,127.35,127.41,127.31,127.38,70096.0,127.35,127.41,127.31,127.38,70096.0
2016-07-28 12:05:00,127.36,127.37,127.27,127.32,106206.0,127.36,127.37,127.27,127.32,106206.0
2016-07-28 12:10:00,127.3,127.32,127.26,127.28,55911.0,127.3,127.32,127.26,127.28,55911.0
2016-07-28 12:15:00,127.26,127.36,127.25,127.35,76949.0,127.26,127.36,127.25,127.35,76949.0
2016-07-28 12:20:00,127.35,127.37,127.3,127.36,87010.0,127.35,127.37,127.3,127.36,87010.0
2016-07-28 12:25:00,127.35,127.38,127.35,127.37,84655.0,127.35,127.38,127.35,127.37,84655.0
2016-07-28 12:30:00,127.38,127.38,127.33,127.36,22036.0,127.38,127.38,127.33,127.36,22036.0
2016-07-28 12:35:00,127.35,127.36,127.33,127.34,19420.0,127.35,127.36,127.33,127.34,19420.0
2016-07-28 12:40:00,127.33,127.4,127.29,127.39,29776.0,127.33,127.4,127.29,127.39,29776.0
2016-07-28 12:45:00,127.4,127.41,127.36,127.39,54619.0,127.4,127.41,127.36,127.39,54619.0
2016-07-28 12:50:00,127.39,127.41,127.38,127.4,35077.0,127.39,127.41,127.38,127.4,35077.0
2016-07-28 12:55:00,127.39,127.46,127.39,127.45,66496.0,127.39,127.46,127.39,127.45,66496.0
2016-07-28 13:00:00,127.44,127.45,127.37,127.42,26849.0,127.44,127.45,127.37,127.42,26849.0
2016-07-28 13:05:00,127.42,127.42,127.33,127.36,21319.0,127.42,127.42,127.33,127.36,21319.0
2016-07-28 13:10:00,127.35,127.35,127.28,127.29,44594.0,127.35,127.35,127.28,127.29,44594.0
2016-07-28 13:15:00,127.29,127.31,127.22,127.25,20808.0,127.29,127.31,127.22,127.25,20808.0
2016-07-28 13:20:00,127.24,127.32,127.2,127.31,36624.0,127.24,127.32,127.2,127.31,36624.0
2016-07-28 13:25:00,127.32,127.4,127.31,127.4,20961.0,127.32,127.4,127.31,127.4,20961.0
2016-07-28 13:30:00,127.4,127.44,127.4,127.42,15642.0,127.4,127.44,127.4,127.42,15642.0
2016-07-28 13:35:00,127.43,127.49,127.42,127.48,20172.0,127.43,127.49,127.42,127.48,20172.0
2016-07-28 13:40:00,127.48,127.58,127.48,127.52,59170.0,127.48,127.58,127.48,127.52,59170.0
2016-07-28 13:45:00,127.52,127.54,127.46,127.49,60593.0,127.52,127.54,127.46,127.49,60593.0
2016-07-28 13:50:00,127.48,127.51,127.42,127.49,109169.0,127.48,127.51,127.42,127.49,109169.0
2016-07-28 13:55:00,127.49,127.5,127.39,127.41,65551.0,127.49,127.5,127.39,127.41,65551.0
2016-07-28 14:00:00,127.41,127.44,127.38,127.44,10443.0,127.41,127.44,127.38,127.44,10443.0
2016-07-28 14:05:00,127.44,127.47,127.4,127.41,22267.0,127.44,127.47,127.4,127.41,22267.0
2016-07-28 14:10:00,127.41,127.44,127.38,127.42,66850.0,127.41,127.44,127.38,127.42,66850.0
2016-07-28 14:15:00,127.4,127.47,127.38,127.47,61156.0,127.4,127.47,127.38,127.47,61156.0
2016-07-28 14:20:00,127.46,127.46,127.4,127.43,37552.0,127.46,127.46,127.4,127.43,37552.0
2016-07-28 14:25:00,127.43,127.43,127.36,127.39,36938.0,127.43,127.43,127.36,127.39,36938.0
2016-07-28 14:30:00,127.4,127.51,127.39,127.48,53920.0,127.4,127.51,127.39,127.48,53920.0
2016-07-28 14:35:00,127.49,127.51,127.45,127.49,64541.0,127.49,127.51,127.45,127.49,64541.0
2016-07-28 14:40:00,127.5,127.5,127.43,127.48,35241.0,127.5,127.5,127.43,127.48,35241.0
2016-07-28 14:45:00,127.48,127.52,127.47,127.5,57247.0,127.48,127.52,127.47,127.5,57247.0
2016-07-28 14:50:00,127.5,127.52,127.48,127.5,80170.0,127.5,127.52,127.48,127.5,80170.0
2016-07-28 14:55:00,127.49,127.51,127.47,127.49,35550.0,127.49,127.51,127.47,127.49,35550.0
2016-07-28 15:00:00,127.48,127.48,127.41,127.44,39734.0,127.48,127.48,127.41,127.44,39734.0
2016-07-28 15:05:00,127.44,127.53,127.44,127.53,41585.0,127.44,127.53,127.44,127.53,41585.0
2016-07-28 15:10:00,127.52,127.55,127.5,127.51,36994.0,127.52,127.55,127.5,127.51,36994.0
2016-07-28 15:15:00,127.51,127.54,127.49,127.54,15450.0,127.51,127.54,127.49,127.54,15450.0
2016-07-28 15:20:00,127.53,127.53,127.45,127.47,20143.0,127.53,127.53,127.45,127.47,20143.0
2016-07-28 15:25:00,127.47,127.53,127.46,127.52,44597.0,127.47,127.53,127.46,127.52,44597.0
2016-07-28 15:30:00,127.52,127.56,127.51,127.54,47103.0,127.52,127.56,127.51,127.54,47103.0
2016-07-28 15:35:00,127.54,127.56,127.48,127.54,39717.0,127.54,127.56,127.48,127.54,39717.0
2016-07-28 15:40:00,127.54,127.55,127.48,127.51,38367.0,127.54,127.55,127.48,127.51,38367.0
2016-07-28 15:45:00,127.51,127.57,127.5,127.56,226659.0,127.51,127.57,127.5,127.56,226659.0
2016-07-28 15:50:00,127.56,127.65,127.53,127.64,330801.0,127.56,127.65,127.53,127.64,330801.0
2016-07-28 15:55:00,127.64,127.74,127.62,127.69,511631.0,127.64,127.74,127.62,127.69,511631.0
2016-07-29 09:30:00,128.42,128.5,128.34,128.35,137848.0,128.42,128.5,128.34,128.35,137848.0
2016-07-29 09:35:00,128.33,128.34,128.26,128.27,110404.0,128.33,128.34,128.26,128.27,110404.0
2016-07-29 09:40:00,128.28,128.29,127.88,128.04,324298.0,128.28,128.29,127.88,128.04,324298.0
2016-07-29 09:45:00,128.04,128.18,128.04,128.13,109811.0,128.04,128.18,128.04,128.13,109811.0
2016-07-29 09:50:00,128.13,128.24,128.12,128.16,91159.0,128.13,128.24,128.12,128.16,91159.0
2016-07-29 09:55:00,128.15,128.19,128.12,128.17,70005.0,128.15,128.19,128.12,128.17,70005.0
2016-07-29 10:00:00,128.17,128.34,128.15,128.33,172811.0,128.17,128.34,128.15,128.33,172811.0
2016-07-29 10:05:00,128.34,128.38,128.26,128.38,101667.0,128.34,128.38,128.26,128.38,101667.0
2016-07-29 10:10:00,128.37,128.5,128.37,128.41,250496.0,128.37,128.5,128.37,128.41,250496.0
2016-07-29 10:15:00,128.4,128.6,128.4,128.53,196711.0,128.4,128.6,128.4,128.53,196711.0
2016-07-29 10:20:00,128.53,128.55,128.45,128.49,74367.0,128.53,128.55,128.45,128.49,74367.0
2016-07-29 10:25:00,128.5,128.56,128.47,128.49,59936.0,128.5,128.56,128.47,128.49,59936.0
2016-07-29 10:30:00,128.49,128.61,128.49,128.59,41998.0,128.49,128.61,128.49,128.59,41998.0
2016-07-29 10:35:00,128.6,128.67,128.55,128.55,72945.0,128.6,128.67,128.55,128.55,72945.0
2016-07-29 10:40:00,128.55,128.58,128.4,128.44,116339.0,128.55,128.58,128.4,128.44,116339.0
2016-07-29 10:45:00,128.44,128.53,128.41,128.52,49279.0,128.44,128.53,128.41,128.52,49279.0
2016-07-29 10:50:00,128.51,128.53,128.45,128.49,22917.0,128.51,128.53,128.45,128.49,22917.0
2016-07-29 10:55:00,128.48,128.62,128.47,128.61,45208.0,128.48,128.62,128.47,128.61,45208.0
2016-07-29 11:00:00,128.62,128.83,128.62,128.66,168036.0,128.62,128.83,128.62,128.66,168036.0
2016-07-29 11:05:00,128.66,128.77,128.66,128.74,63564.0,128.66,128.77,128.66,128.74,63564.0
2016-07-29 11:10:00,128.75,128.88,128.75,128.78,103325.0,128.75,128.88,128.75,128.78,103325.0
2016-07-29 11:15:00,128.78,128.81,128.71,128.75,68612.0,128.78,128.81,128.71,128.75,68612.0
2016-07-29 11:20:00,128.75,128.77,128.63,128.63,77374.0,128.75,128.77,128.63,128.63,77374.0
2016-07-29 11:25:00,128.63,128.71,128.59,128.7,78667.0,128.63,128.71,128.59,128.7,78667.0
2016-07-29 11:30:00,128.7,128.75,128.65,128.74,38943.0,128.7,128.75,128.65,128.74,38943.0
2016-07-29 11:35:00,128.75,128.79,128.73,128.77,103489.0,128.75,128.79,128.73,128.77,103489.0
2016-07-29 11:40:00,128.77,128.83,128.74,128.8,271940.0,128.77,128.83,128.74,128.8,271940.0
2016-07-29 11:45:00,128.81,128.93,128.79,128.89,285512.0,128.81,128.93,128.79,128.89,285512.0
2016-07-29 11:50:00,128.89,128.9,128.81,128.83,49286.0,128.89,128.9,128.81,128.83,49286.0
2016-07-29 11:55:00,128.83,128.89,128.8,128.87,118673.0,128.83,128.89,128.8,128.87,118673.0
2016-07-29 12:00:00,128.88,129.01,128.88,129.0,117827.0,128.88,129.01,128.88,129.0,117827.0
2016-07-29 12:05:00,129.0,129.02,128.95,128.95,46144.0,129.0,129.02,128.95,128.95,46144.0
2016-07-29 12:10:00,128.95,129.0,128.94,128.96,17524.0,128.95,129.0,128.94,128.96,17524.0
2016-07-29 12:15:00,128.95,128.95,128.89,128.9,97824.0,128.95,128.95,128.89,128.9,97824.0
2016-07-29 12:20:00,128.9,128.91,128.86,128.86,49241.0,128.9,128.91,128.86,128.86,49241.0
2016-07-29 12:25:00,128.87,128.88,128.84,128.86,27783.0,128.87,128.88,128.84,128.86,27783.0
2016-07-29 12:30:00,128.87,128.87,128.74,128.75,129449.0,128.87,128.87,128.74,128.75,129449.0
2016-07-29 12:35:00,128.74,128.75,128.69,128.73,142912.0,128.74,128.75,128.69,128.73,142912.0
2016-07-29 12:40:00,128.74,128.77,128.66,128.67,40559.0,128.74,128.77,128.66,128.67,40559.0
2016-07-29 12:45:00,128.65,128.71,128.64,128.67,35016.0,128.65,128.71,128.64,128.67,35016.0
2016-07-29 12:50:00,128.68,128.71,128.67,128.67,35002.0,128.68,128.71,128.67,128.67,35002.0
2016-07-29 12:55:00,128.67,128.69,128.56,128.61,49414.0,128.67,128.69,128.56,128.61,49414.0
2016-07-29 13:00:00,128.62,128.69,128.62,128.66,45906.0,128.62,128.69,128.62,128.66,45906.0
2016-07-29 13:05:00,128.66,128.69,128.65,128.68,27117.0,128.66,128.69,128.65,128.68,27117.0
2016-07-29 13:10:00,128.69,128.75,128.68,128.74,36889.0,128.69,128.75,128.68,128.74,36889.0
2016-07-29 13:15:00,128.74,128.82,128.74,128.79,50906.0,128.74,128.82,128.74,128.79,50906.0
2016-07-29 13:20:00,128.79,128.87,128.76,128.85,49940.0,128.79,128.87,128.76,128.85,49940.0
2016-07-29 13:25:00,128.85,129.04,128.82,128.99,87343.0,128.85,129.04,128.82,128.99,87343.0
2016-07-29 13:30:00,128.99,129.08,128.97,129.06,63735.0,128.99,129.08,128.97,129.06,63735.0
2016-07-29 13:35:00,129.09,129.23,129.05,129.19,231225.0,129.09,129.23,129.05,129.19,231225.0
2016-07-29 13:40:00,129.18,129.2,129.08,129.15,239003.0,129.18,129.2,129.08,129.15,239003.0
2016-07-29 13:45:00,129.14,129.27,129.13,129.15,92491.0,129.14,129.27,129.13,129.15,92491.0
2016-07-29 13:50:00,129.14,129.18,129.07,129.11,64534.0,129.14,129.18,129.07,129.11,64534.0
2016-07-29 13:55:00,129.12,129.16,129.1,129.11,135090.0,129.12,129.16,129.1,129.11,135090.0
2016-07-29 14:00:00,129.1,129.13,129.07,129.07,53556.0,129.1,129.13,129.07,129.07,53556.0
2016-07-29 14:05:00,129.07,129.07,129.0,129.03,36055.0,129.07,129.07,129.0,129.03,36055.0
2016-07-29 14:10:00,129.02,129.06,129.01,129.04,65461.0,129.02,129.06,129.01,129.04,65461.0
2016-07-29 14:15:00,129.04,129.12,129.03,129.09,114574.0,129.04,129.12,129.03,129.09,114574.0
2016-07-29 14:20:00,129.09,129.1,129.05,129.06,53681.0,129.09,129.1,129.05,129.06,53681.0
2016-07-29 14:25:00,129.08,129.14,129.07,129.11,25136.0,129.08,129.14,129.07,129.11,25136.0
2016-07-29 14:30:00,129.11,129.16,129.11,129.15,28634.0,129.11,129.16,129.11,129.15,28634.0
2016-07-29 14:35:00,129.16,129.17,129.08,129.12,44799.0,129.16,129.17,129.08,129.12,44799.0
2016-07-29 14:40:00,129.13,129.18,129.11,129.13,91310.0,129.13,129.18,129.11,129.13,91310.0
2016-07-29 14:45:00,129.13,129.17,129.12,129.13,38539.0,129.13,129.17,129.12,129.13,38539.0
2016-07-29 14:50:00,129.14,129.22,129.12,129.19,103479.0,129.14,129.22,129.12,129.19,103479.0
2016-07-29 14:55:00,129.18,129.27,129.18,129.26,56250.0,129.18,129.27,129.18,129.26,56250.0
2016-07-29 15:00:00,129.25,129.29,129.22,129.24,106408.0,129.25,129.29,129.22,129.24,106408.0
2016-07-29 15:05:00,129.24,129.32,129.24,129.31,158762.0,129.24,129.32,129.24,129.31,158762.0
2016-07-29 15:10:00,129.32,129.34,129.27,129.34,104539.0,129.32,129.34,129.27,129.34,104539.0
2016-07-29 15:15:00,129.32,129.39,129.31,129.39,165376.0,129.32,129.39,129.31,129.39,165376.0
2016-07-29 15:20:00,129.39,129.4,129.35,129.39,85623.0,129.39,129.4,129.35,129.39,85623.0
2016-07-29 15:25:00,129.39,129.41,129.36,129.36,148341.0,129.39,129.41,129.36,129.36,148341.0
2016-07-29 15:30:00,129.36,129.37,129.25,129.29,184720.0,129.36,129.37,129.25,129.29,184720.0
2016-07-29 15:35:00,129.3,129.34,129.29,129.31,152289.0,129.3,129.34,129.29,129.31,152289.0
2016-07-29 15:40:00,129.31,129.32,129.22,129.23,193648.0,129.31,129.32,129.22,129.23,193648.0
2016-07-29 15:45:00,129.23,129.32,129.19,129.3,461900.0,129.23,129.32,129.19,129.3,461900.0
2016-07-29 15:50:00,129.3,129.4,129.27,129.33,474708.0,129.3,129.4,129.27,129.33,474708.0
2016-07-29 15:55:00,129.33,129.35,129.0,129.0,1334451.0,129.33,129.35,129.0,129.0,1334451.0
2016-08-01 09:30:00,128.57,128.73,128.56,128.68,299712.0,128.57,128.73,128.56,128.68,299712.0
2016-08-01 09:35:00,128.68,128.74,128.64,128.74,113168.0,128.68,128.74,128.64,128.74,113168.0
2016-08-01 09:40:00,128.73,128.76,128.69,128.71,115812.0,128.73,128.76,128.69,128.71,115812.0
2016-08-01 09:45:00,128.7,128.84,128.69,128.84,130648.0,128.7,128.84,128.69,128.84,130648.0
2016-08-01 09:50:00,128.85,128.85,128.73,128.74,126004.0,128.85,128.85,128.73,128.74,126004.0
2016-08-01 09:55:00,128.74,128.81,128.66,128.78,86781.0,128.74,128.81,128.66,128.78,86781.0
2016-08-01 10:00:00,128.82,128.93,128.79,128.86,175643.0,128.82,128.93,128.79,128.86,175643.0
2016-08-01 10:05:00,128.86,128.86,128.76,128.78,93576.0,128.86,128.86,128.76,128.78,93576.0
2016-08-01 10:10:00,128.78,128.85,128.78,128.83,66954.0,128.78,128.85,128.78,128.83,66954.0
2016-08-01 10:15:00,128.82,128.82,128.65,128.7,87536.0,128.82,128.82,128.65,128.7,87536.0
2016-08-01 10:20:00,128.7,128.76,128.62,128.75,59146.0,128.7,128.76,128.62,128.75,59146.0
2016-08-01 10:25:00,128.74,128.83,128.74,128.82,134150.0,128.74,128.83,128.74,128.82,134150.0
2016-08-01 10:30:00,128.82,128.84,128.75,128.8,127753.0,128.82,128.84,128.75,128.8,127753.0
2016-08-01 10:35:00,128.8,128.88,128.76,128.85,174250.0,128.8,128.88,128.76,128.85,174250.0
2016-08-01 10:40:00,128.82,128.84,128.69,128.73,117010.0,128.82,128.84,128.69,128.73,117010.0
2016-08-01 10:45:00,128.74,128.78,128.73,128.73,51903.0,128.74,128.78,128.73,128.73,51903.0
2016-08-01 10:50:00,128.73,128.77,128.7,128.76,63720.0,128.73,128.77,128.7,128.76,63720.0
2016-08-01 10:55:00,128.77,128.88,128.76,128.85,69745.0,128.77,128.88,128.76,128.85,69745.0
2016-08-01 11:00:00,128.84,128.93,128.84,128.86,71147.0,128.84,128.93,128.84,128.86,71147.0
2016-08-01 11:05:00,128.85,128.95,128.82,128.83,69185.0,128.85,128.95,128.82,128.83,69185.0
2016-08-01 11:10:00,128.82,128.89,128.8,128.87,68896.0,128.82,128.89,128.8,128.87,68896.0
2016-08-01 11:15:00,128.88,128.91,128.86,128.91,57999.0,128.88,128.91,128.86,128.91,57999.0
2016-08-01 11:20:00,128.9,129.03,128.9,129.0,59306.0,128.9,129.03,128.9,129.0,59306.0
2016-08-01 11:25:00,128.99,129.04,128.96,128.96,60829.0,128.99,129.04,128.96,128.96,60829.0
2016-08-01 11:30:00,128.97,128.99,128.92,128.94,31280.0,128.97,128.99,128.92,128.94,31280.0
2016-08-01 11:35:00,128.93,129.0,128.92,128.99,35862.0,128.93,129.0,128.92,128.99,35862.0
2016-08-01 11:40:00,128.98,129.14,128.98,129.1,83877.0,128.98,129.14,128.98,129.1,83877.0
2016-08-01 11:45:00,129.1,129.12,129.07,129.1,30647.0,129.1,129.12,129.07,129.1,30647.0
2016-08-01 11:50:00,129.11,129.16,129.1,129.12,33709.0,129.11,129.16,129.1,129.12,33709.0
2016-08-01 11:55:00,129.13,129.16,129.11,129.13,52999.0,129.13,129.16,129.11,129.13,52999.0
2016-08-01 12:00:00,129.14,129.16,129.1,129.12,135663.0,129.14,129.16,129.1,129.12,135663.0
2016-08-01 12:05:00,129.12,129.15,129.06,129.13,267255.0,129.12,129.15,129.06,129.13,267255.0
2016-08-01 12:10:00,129.13,129.25,129.12,129.22,107884.0,129.13,129.25,129.12,129.22,107884.0
2016-08-01 12:15:00,129.22,129.28,129.15,129.23,116801.0,129.22,129.28,129.15,129.23,116801.0
2016-08-01 12:20:00,129.22,129.23,129.12,129.13,80818.0,129.22,129.23,129.12,129.13,80818.0
2016-08-01 12:25:00,129.12,129.15,129.09,129.11,88169.0,129.12,129.15,129.09,129.11,88169.0
2016-08-01 12:30:00,129.12,129.16,129.1,129.11,57116.0,129.12,129.16,129.1,129.11,57116.0
2016-08-01 12:35:00,129.1,129.15,129.09,129.13,33618.0,129.1,129.15,129.09,129.13,33618.0
2016-08-01 12:40:00,129.15,129.18,129.11,129.18,68030.0,129.15,129.18,129.11,129.18,68030.0
2016-08-01 12:45:00,129.17,129.21,129.1,129.14,75633.0,129.17,129.21,129.1,129.14,75633.0
2016-08-01 12:50:00,129.13,129.2,129.13,129.19,84817.0,129.13,129.2,129.13,129.19,84817.0
2016-08-01 12:55:00,129.19,129.23,129.18,129.19,128141.0,129.19,129.23,129.18,129.19,128141.0
2016-08-01 13:00:00,129.2,129.26,129.16,129.24,130099.0,129.2,129.26,129.16,129.24,130099.0
2016-08-01 13:05:00,129.24,129.25,129.16,129.19,94069.0,129.24,129.25,129.16,129.19,94069.0
2016-08-01 13:10:00,129.19,129.2,129.15,129.17,32801.0,129.19,129.2,129.15,129.17,32801.0
2016-08-01 13:15:00,129.17,129.18,129.13,129.16,19153.0,129.17,129.18,129.13,129.16,19153.0
2016-08-01 13:20:00,129.17,129.17,129.04,129.08,60271.0,129.17,129.17,129.04,129.08,60271.0
2016-08-01 13:25:00,129.07,129.18,129.07,129.18,46026.0,129.07,129.18,129.07,129.18,46026.0
2016-08-01 13:30:00,129.17,129.21,129.16,129.17,33508.0,129.17,129.21,129.16,129.17,33508.0
2016-08-01 13:35:00,129.18,129.18,129.15,129.16,10018.0,129.18,129.18,129.15,129.16,10018.0
2016-08-01 13:40:00,129.16,129.2,129.15,129.16,40332.0,129.16,129.2,129.15,129.16,40332.0
2016-08-01 13:45:00,129.16,129.17,129.06,129.07,40363.0,129.16,129.17,129.06,129.07,40363.0
2016-08-01 13:50:00,129.06,129.13,129.06,129.06,70043.0,129.06,129.13,129.06,129.06,70043.0
2016-08-01 13:55:00,129.06,129.13,129.06,129.12,45459.0,129.06,129.13,129.06,129.12,45459.0
2016-08-01 14:00:00,129.13,129.13,129.1,129.11,14854.0,129.13,129.13,129.1,129.11,14854.0
2016-08-01 14:05:00,129.12,129.19,129.1,129.19,43410.0,129.12,129.19,129.1,129.19,43410.0
2016-08-01 14:10:00,129.18,129.21,129.16,129.2,39441.0,129.18,129.21,129.16,129.2,39441.0
2016-08-01 14:15:00,129.19,129.2,129.15,129.17,28681.0,129.19,129.2,129.15,129.17,28681.0
2016-08-01 14:20:00,129.17,129.18,129.14,129.17,61217.0,129.17,129.18,129.14,129.17,61217.0
2016-08-01 14:25:00,129.17,129.19,129.15,129.16,41484.0,129.17,129.19,129.15,129.16,41484.0
2016-08-01 14:30:00,129.16,129.2,129.14,129.19,18828.0,129.16,129.2,129.14,129.19,18828.0
2016-08-01 14:35:00,129.19,129.2,129.17,129.2,47653.0,129.19,129.2,129.17,129.2,47653.0
2016-08-01 14:40:00,129.19,129.23,129.19,129.23,19097.0,129.19,129.23,129.19,129.23,19097.0
2016-08-01 14:45:00,129.22,129.23,129.17,129.17,41051.0,129.22,129.23,129.17,129.17,41051.0
2016-08-01 14:50:00,129.17,129.17,129.11,129.17,59298.0,129.17,129.17,129.11,129.17,59298.0
2016-08-01 14:55:00,129.17,129.21,129.16,129.19,24899.0,129.17,129.21,129.16,129.19,24899.0
2016-08-01 15:00:00,129.17,129.23,129.17,129.21,28834.0,129.17,129.23,129.17,129.21,28834.0
2016-08-01 15:05:00,129.2,129.22,129.17,129.2,30634.0,129.2,129.22,129.17,129.2,30634.0
2016-08-01 15:10:00,129.2,129.23,129.19,129.22,15632.0,129.2,129.23,129.19,129.22,15632.0
2016-08-01 15:15:00,129.23,129.28,129.22,129.27,26775.0,129.23,129.28,129.22,129.27,26775.0
2016-08-01 15:20:00,129.27,129.31,129.26,129.3,38205.0,129.27,129.31,129.26,129.3,38205.0
2016-08-01 15:25:00,129.31,129.34,129.24,129.26,108415.0,129.31,129.34,129.24,129.26,108415.0
2016-08-01 15:30:00,129.25,129.26,129.24,129.25,87852.0,129.25,129.26,129.24,129.25,87852.0
2016-08-01 15:35:00,129.24,129.27,129.23,129.26,141516.0,129.24,129.27,129.23,129.26,141516.0
2016-08-01 15:40:00,129.26,129.29,129.18,129.19,79904.0,129.26,129.29,129.18,129.19,79904.0
2016-08-01 15:45:00,129.19,129.21,129.17,129.19,74515.0,129.19,129.21,129.17,129.19,74515.0
2016-08-01 15:50:00,129.19,129.23,129.19,129.22,107406.0,129.19,129.23,129.19,129.22,107406.0
2016-08-01 15:55:00,129.22,129.27,129.19,129.21,254115.0,129.22,129.27,129.19,129.21,254115.0
2016-08-02 09:30:00,130.04,130.16,129.99,130.0,257777.0,130.04,130.16,129.99,130.0,257777.0
2016-08-02 09:35:00,129.99,130.11,129.94,130.1,190281.0,129.99,130.11,129.94,130.1,190281.0
2016-08-02 09:40:00,130.12,130.19,130.06,130.12,108105.0,130.12,130.19,130.06,130.12,108105.0
2016-08-02 09:45:00,130.14,130.22,130.06,130.14,132925.0,130.14,130.22,130.06,130.14,132925.0
2016-08-02 09:50:00,130.14,130.23,130.14,130.21,102628.0,130.14,130.23,130.14,130.21,102628.0
2016-08-02 09:55:00,130.22,130.29,130.16,130.18,120412.0,130.22,130.29,130.16,130.18,120412.0
2016-08-02 10:00:00,130.18,130.26,130.16,130.25,77772.0,130.18,130.26,130.16,130.25,77772.0
2016-08-02 10:05:00,130.26,130.31,130.25,130.3,51198.0,130.26,130.31,130.25,130.3,51198.0
2016-08-02 10:10:00,130.3,130.32,130.25,130.28,96415.0,130.3,130.32,130.25,130.28,96415.0
2016-08-02 10:15:00,130.29,130.4,130.28,130.34,148687.0,130.29,130.4,130.28,130.34,148687.0
2016-08-02 10:20:00,130.33,130.35,130.24,130.27,105135.0,130.33,130.35,130.24,130.27,105135.0
2016-08-02 10:25:00,130.25,130.29,130.23,130.25,122848.0,130.25,130.29,130.23,130.25,122848.0
2016-08-02 10:30:00,130.25,130.4,130.24,130.4,386852.0,130.25,130.4,130.24,130.4,386852.0
2016-08-02 10:35:00,130.4,130.51,130.38,130.47,142700.0,130.4,130.51,130.38,130.47,142700.0
2016-08-02 10:40:00,130.48,130.5,130.32,130.34,125877.0,130.48,130.5,130.32,130.34,125877.0
2016-08-02 10:45:00,130.34,130.42,130.33,130.4,94045.0,130.34,130.42,130.33,130.4,94045.0
2016-08-02 10:50:00,130.39,130.45,130.39,130.42,100561.0,130.39,130.45,130.39,130.42,100561.0
2016-08-02 10:55:00,130.43,130.5,130.4,130.42,175471.0,130.43,130.5,130.4,130.42,175471.0
2016-08-02 11:00:00,130.41,130.47,130.35,130.39,100020.0,130.41,130.47,130.35,130.39,100020.0
2016-08-02 11:05:00,130.39,130.46,130.35,130.45,193517.0,130.39,130.46,130.35,130.45,193517.0
2016-08-02 11:10:00,130.46,130.55,130.44,130.55,361077.0,130.46,130.55,130.44,130.55,361077.0
2016-08-02 11:15:00,130.55,130.55,130.47,130.49,274197.0,130.55,130.55,130.47,130.49,274197.0
2016-08-02 11:20:00,130.48,130.49,130.37,130.42,77928.0,130.48,130.49,130.37,130.42,77928.0
2016-08-02 11:25:00,130.42,130.43,130.37,130.4,59935.0,130.42,130.43,130.37,130.4,59935.0
2016-08-02 11:30:00,130.39,130.49,130.35,130.49,122551.0,130.39,130.49,130.35,130.49,122551.0
2016-08-02 11:35:00,130.48,130.5,130.41,130.43,65076.0,130.48,130.5,130.41,130.43,65076.0
2016-08-02 11:40:00,130.44,130.49,130.44,130.45,74632.0,130.44,130.49,130.44,130.45,74632.0
2016-08-02 11:45:00,130.44,130.47,130.42,130.46,46349.0,130.44,130.47,130.42,130.46,46349.0
2016-08-02 11:50:00,130.46,130.49,130.44,130.46,51416.0,130.46,130.49,130.44,130.46,51416.0
2016-08-02 11:55:00,130.45,130.49,130.45,130.48,40501.0,130.45,130.49,130.45,130.48,40501.0
2016-08-02 12:00:00,130.47,130.47,130.39,130.4,44744.0,130.47,130.47,130.39,130.4,44744.0
2016-08-02 12:05:00,130.39,130.4,130.32,130.36,50908.0,130.39,130.4,130.32,130.36,50908.0
2016-08-02 12:10:00,130.36,130.4,130.36,130.4,34807.0,130.36,130.4,130.36,130.4,34807.0
2016-08-02 12:15:00,130.39,130.46,130.39,130.42,49728.0,130.39,130.46,130.39,130.42,49728.0
2016-08-02 12:20:00,130.43,130.44,130.39,130.39,45917.0,130.43,130.44,130.39,130.39,45917.0
2016-08-02 12:25:00,130.38,130.41,130.33,130.36,87499.0,130.38,130.41,130.33,130.36,87499.0
2016-08-02 12:30:00,130.36,130.44,130.34,130.39,82705.0,130.36,130.44,130.34,130.39,82705.0
2016-08-02 12:35:00,130.4,130.44,130.39,130.42,45554.0,130.4,130.44,130.39,130.42,45554.0
2016-08-02 12:40:00,130.42,130.43,130.35,130.36,54643.0,130.42,130.43,130.35,130.36,54643.0
2016-08-02 12:45:00,130.37,130.39,130.34,130.36,36275.0,130.37,130.39,130.34,130.36,36275.0
2016-08-02 12:50:00,130.36,130.36,130.24,130.26,73778.0,130.36,130.36,130.24,130.26,73778.0
2016-08-02 12:55:00,130.27,130.3,130.26,130.3,26678.0,130.27,130.3,130.26,130.3,26678.0
2016-08-02 13:00:00,130.3,130.35,130.29,130.31,25439.0,130.3,130.35,130.29,130.31,25439.0
2016-08-02 13:05:00,130.31,130.37,130.31,130.37,41253.0,130.31,130.37,130.31,130.37,41253.0
2016-08-02 13:10:00,130.36,130.37,130.32,130.35,17201.0,130.36,130.37,130.32,130.35,17201.0
2016-08-02 13:15:00,130.35,130.43,130.35,130.41,40276.0,130.35,130.43,130.35,130.41,40276.0
2016-08-02 13:20:00,130.41,130.47,130.39,130.39,45268.0,130.41,130.47,130.39,130.39,45268.0
2016-08-02 13:25:00,130.4,130.42,130.36,130.38,37742.0,130.4,130.42,130.36,130.38,37742.0
2016-08-02 13:30:00,130.36,130.37,130.28,130.33,40556.0,130.36,130.37,130.28,130.33,40556.0
2016-08-02 13:35:00,130.33,130.36,130.27,130.3,59099.0,130.33,130.36,130.27,130.3,59099.0
2016-08-02 13:40:00,130.29,130.31,130.28,130.28,22476.0,130.29,130.31,130.28,130.28,22476.0
2016-08-02 13:45:00,130.29,130.32,130.28,130.32,27828.0,130.29,130.32,130.28,130.32,27828.0
2016-08-02 13:50:00,130.31,130.31,130.28,130.28,28328.0,130.31,130.31,130.28,130.28,28328.0
2016-08-02 13:55:00,130.29,130.35,130.29,130.33,33897.0,130.29,130.35,130.29,130.33,33897.0
2016-08-02 14:00:00,130.33,130.33,130.3,130.31,28422.0,130.33,130.33,130.3,130.31,28422.0
2016-08-02 14:05:00,130.32,130.35,130.31,130.32,43061.0,130.32,130.35,130.31,130.32,43061.0
2016-08-02 14:10:00,130.31,130.32,130.29,130.31,28657.0,130.31,130.32,130.29,130.31,28657.0
2016-08-02 14:15:00,130.31,130.38,130.3,130.36,16815.0,130.31,130.38,130.3,130.36,16815.0
2016-08-02 14:20:00,130.37,130.37,130.33,130.33,12933.0,130.37,130.37,130.33,130.33,12933.0
2016-08-02 14:25:00,130.34,130.41,130.33,130.4,56532.0,130.34,130.41,130.33,130.4,56532.0
2016-08-02 14:30:00,130.4,130.41,130.37,130.37,62875.0,130.4,130.41,130.37,130.37,62875.0
2016-08-02 14:35:00,130.37,130.37,130.32,130.36,54948.0,130.37,130.37,130.32,130.36,54948.0
2016-08-02 14:40:00,130.36,130.36,130.31,130.33,33188.0,130.36,130.36,130.31,130.33,33188.0
2016-08-02 14:45:00,130.32,130.34,130.27,130.29,51229.0,130.32,130.34,130.27,130.29,51229.0
2016-08-02 14:50:00,130.29,130.32,130.26,130.3,44005.0,130.29,130.32,130.26,130.3,44005.0
2016-08-02 14:55:00,130.31,130.32,130.27,130.3,45359.0,130.31,130.32,130.27,130.3,45359.0
2016-08-02 15:00:00,130.29,130.32,130.28,130.3,36185.0,130.29,130.32,130.28,130.3,36185.0
2016-08-02 15:05:00,130.3,130.35,130.29,130.35,53001.0,130.3,130.35,130.29,130.35,53001.0
2016-08-02 15:10:00,130.35,130.35,130.32,130.33,32447.0,130.35,130.35,130.32,130.33,32447.0
2016-08-02 15:15:00,130.33,130.34,130.29,130.32,92019.0,130.33,130.34,130.29,130.32,92019.0
2016-08-02 15:20:00,130.32,130.35,130.3,130.33,65454.0,130.32,130.35,130.3,130.33,65454.0
2016-08-02 15:25:00,130.33,130.34,130.31,130.33,58497.0,130.33,130.34,130.31,130.33,58497.0
2016-08-02 15:30:00,130.34,130.38,130.32,130.33,108367.0,130.34,130.38,130.32,130.33,108367.0
2016-08-02 15:35:00,130.33,130.38,130.32,130.36,69381.0,130.33,130.38,130.32,130.36,69381.0
2016-08-02 15:40:00,130.37,130.4,130.36,130.38,119821.0,130.37,130.4,130.36,130.38,119821.0
2016-08-02 15:45:00,130.38,130.38,130.33,130.38,104872.0,130.38,130.38,130.33,130.38,104872.0
2016-08-02 15:50:00,130.37,130.38,130.36,130.37,152210.0,130.37,130.38,130.36,130.37,152210.0
2016-08-02 15:55:00,130.37,130.37,130.26,130.28,196028.0,130.37,130.37,130.26,130.28,196028.0
2016-08-03 09:30:00,129.95,129.96,129.85,129.86,175153.0,129.95,129.96,129.85,129.86,175153.0
2016-08-03 09:35:00,129.86,129.91,129.8,129.88,96811.0,129.86,129.91,129.8,129.88,96811.0
2016-08-03 09:40:00,129.88,129.94,129.86,129.89,73360.0,129.88,129.94,129.86,129.89,73360.0
2016-08-03 09:45:00,129.88,129.88,129.67,129.69,148728.0,129.88,129.88,129.67,129.69,148728.0
2016-08-03 09:50:00,129.68,129.75,129.61,129.72,120110.0,129.68,129.75,129.61,129.72,120110.0
2016-08-03 09:55:00,129.72,129.81,129.71,129.75,53892.0,129.72,129.81,129.71,129.75,53892.0
2016-08-03 10:00:00,129.76,129.81,129.72,129.76,107822.0,129.76,129.81,129.72,129.76,107822.0
2016-08-03 10:05:00,129.77,129.79,129.62,129.63,64671.0,129.77,129.79,129.62,129.63,64671.0
2016-08-03 10:10:00,129.63,129.63,129.53,129.55,86005.0,129.63,129.63,129.53,129.55,86005.0
2016-08-03 10:15:00,129.56,129.57,129.41,129.47,130836.0,129.56,129.57,129.41,129.47,130836.0
2016-08-03 10:20:00,129.44,129.5,129.35,129.49,109475.0,129.44,129.5,129.35,129.49,109475.0
2016-08-03 10:25:00,129.49,129.5,129.33,129.37,85434.0,129.49,129.5,129.33,129.37,85434.0
2016-08-03 10:30:00,129.36,129.44,129.3,129.36,103953.0,129.36,129.44,129.3,129.36,103953.0
2016-08-03 10:35:00,129.37,129.41,129.27,129.41,74262.0,129.37,129.41,129.27,129.41,74262.0
2016-08-03 10:40:00,129.4,129.45,129.38,129.44,56141.0,129.4,129.45,129.38,129.44,56141.0
2016-08-03 10:45:00,129.44,129.51,129.43,129.45,45909.0,129.44,129.51,129.43,129.45,45909.0
2016-08-03 10:50:00,129.44,129.54,129.44,129.52,42472.0,129.44,129.54,129.44,129.52,42472.0
2016-08-03 10:55:00,129.51,129.62,129.48,129.61,69734.0,129.51,129.62,129.48,129.61,69734.0
2016-08-03 11:00:00,129.6,129.6,129.52,129.53,25075.0,129.6,129.6,129.52,129.53,25075.0
2016-08-03 11:05:00,129.53,129.54,129.48,129.54,20944.0,129.53,129.54,129.48,129.54,20944.0
2016-08-03 11:10:00,129.54,129.58,129.53,129.56,27909.0,129.54,129.58,129.53,129.56,27909.0
2016-08-03 11:15:00,129.56,129.58,129.54,129.55,36835.0,129.56,129.58,129.54,129.55,36835.0
2016-08-03 11:20:00,129.56,129.62,129.54,129.57,21198.0,129.56,129.62,129.54,129.57,21198.0
2016-08-03 11:25:00,129.56,129.62,129.55,129.57,49604.0,129.56,129.62,129.55,129.57,49604.0
2016-08-03 11:30:00,129.57,129.61,129.55,129.58,26815.0,129.57,129.61,129.55,129.58,26815.0
2016-08-03 11:35:00,129.6,129.66,129.6,129.65,21640.0,129.6,129.66,129.6,129.65,21640.0
2016-08-03 11:40:00,129.65,129.65,129.56,129.6,42572.0,129.65,129.65,129.56,129.6,42572.0
2016-08-03 11:45:00,129.57,129.57,129.51,129.54,28228.0,129.57,129.57,129.51,129.54,28228.0
2016-08-03 11:50:00,129.54,129.57,129.51,129.52,55369.0,129.54,129.57,129.51,129.52,55369.0
2016-08-03 11:55:00,129.52,129.56,129.51,129.54,36287.0,129.52,129.56,129.51,129.54,36287.0
2016-08-03 12:00:00,129.54,129.56,129.51,129.53,18058.0,129.54,129.56,129.51,129.53,18058.0
2016-08-03 12:05:00,129.54,129.56,129.48,129.54,73620.0,129.54,129.56,129.48,129.54,73620.0
2016-08-03 12:10:00,129.54,129.56,129.51,129.53,30234.0,129.54,129.56,129.51,129.53,30234.0
2016-08-03 12:15:00,129.52,129.55,129.49,129.53,56147.0,129.52,129.55,129.49,129.53,56147.0
2016-08-03 12:20:00,129.53,129.59,129.52,129.57,62726.0,129.53,129.59,129.52,129.57,62726.0
2016-08-03 12:25:00,129.57,129.57,129.54,129.54,31724.0,129.57,129.57,129.54,129.54,31724.0
2016-08-03 12:30:00,129.54,129.58,129.52,129.56,83538.0,129.54,129.58,129.52,129.56,83538.0
2016-08-03 12:35:00,129.56,129.57,129.53,129.56,27978.0,129.56,129.57,129.53,129.56,27978.0
2016-08-03 12:40:00,129.55,129.55,129.49,129.54,20314.0,129.55,129.55,129.49,129.54,20314.0
2016-08-03 12:45:00,129.54,129.58,129.52,129.58,26605.0,129.54,129.58,129.52,129.58,26605.0
2016-08-03 12:50:00,129.58,129.59,129.57,129.58,18875.0,129.58,129.59,129.57,129.58,18875.0
2016-08-03 12:55:00,129.59,129.59,129.57,129.59,18456.0,129.59,129.59,129.57,129.59,18456.0
2016-08-03 13:00:00,129.6,129.69,129.6,129.67,37693.0,129.6,129.69,129.6,129.67,37693.0
2016-08-03 13:05:00,129.68,129.72,129.66,129.71,26899.0,129.68,129.72,129.66,129.71,26899.0
2016-08-03 13:10:00,129.72,129.72,129.66,129.67,7229.0,129.72,129.72,129.66,129.67,7229.0
2016-08-03 13:15:00,129.68,129.71,129.67,129.67,12926.0,129.68,129.71,129.67,129.67,12926.0
2016-08-03 13:20:00,129.68,129.69,129.66,129.68,14988.0,129.68,129.69,129.66,129.68,14988.0
2016-08-03 13:25:00,129.69,129.71,129.65,129.66,20295.0,129.69,129.71,129.65,129.66,20295.0
2016-08-03 13:30:00,129.65,129.68,129.61,129.67,11713.0,129.65,129.68,129.61,129.67,11713.0
2016-08-03 13:35:00,129.64,129.66,129.63,129.64,35419.0,129.64,129.66,129.63,129.64,35419.0
2016-08-03 13:40:00,129.65,129.71,129.64,129.69,11436.0,129.65,129.71,129.64,129.69,11436.0
2016-08-03 13:45:00,129.69,129.73,129.67,129.68,35221.0,129.69,129.73,129.67,129.68,35221.0
2016-08-03 13:50:00,129.68,129.68,129.58,129.59,24984.0,129.68,129.68,129.58,129.59,24984.0
2016-08-03 13:55:00,129.59,129.62,129.54,129.55,22084.0,129.59,129.62,129.54,129.55,22084.0
2016-08-03 14:00:00,129.55,129.55,129.5,129.53,39789.0,129.55,129.55,129.5,129.53,39789.0
2016-08-03 14:05:00,129.53,129.56,129.51,129.52,16106.0,129.53,129.56,129.51,129.52,16106.0
2016-08-03 14:10:00,129.51,129.56,129.51,129.55,20437.0,129.51,129.56,129.51,129.55,20437.0
2016-08-03 14:15:00,129.55,129.58,129.55,129.57,36051.0,129.55,129.58,129.55,129.57,36051.0
2016-08-03 14:20:00,129.57,129.59,129.56,129.56,18838.0,129.57,129.59,129.56,129.56,18838.0
2016-08-03 14:25:00,129.56,129.65,129.56,129.62,55397.0,129.56,129.65,129.56,129.62,55397.0
2016-08-03 14:30:00,129.61,129.65,129.61,129.61,32402.0,129.61,129.65,129.61,129.61,32402.0
2016-08-03 14:35:00,129.61,129.62,129.59,129.6,52131.0,129.61,129.62,129.59,129.6,52131.0
2016-08-03 14:40:00,129.61,129.64,129.6,129.63,33412.0,129.61,129.64,129.6,129.63,33412.0
2016-08-03 14:45:00,129.64,129.69,129.63,129.66,25782.0,129.64,129.69,129.63,129.66,25782.0
2016-08-03 14:50:00,129.67,129.68,129.65,129.67,12195.0,129.67,129.68,129.65,129.67,12195.0
2016-08-03 14:55:00,129.66,129.67,129.62,129.66,48929.0,129.66,129.67,129.62,129.66,48929.0
2016-08-03 15:00:00,129.66,129.68,129.62,129.67,29099.0,129.66,129.68,129.62,129.67,29099.0
2016-08-03 15:05:00,129.66,129.68,129.65,129.66,28392.0,129.66,129.68,129.65,129.66,28392.0
2016-08-03 15:10:00,129.66,129.67,129.62,129.63,25196.0,129.66,129.67,129.62,129.63,25196.0
2016-08-03 15:15:00,129.62,129.64,129.59,129.64,30201.0,129.62,129.64,129.59,129.64,30201.0
2016-08-03 15:20:00,129.63,129.64,129.54,129.55,148108.0,129.63,129.64,129.54,129.55,148108.0
2016-08-03 15:25:00,129.55,129.59,129.55,129.58,23737.0,129.55,129.59,129.55,129.58,23737.0
2016-08-03 15:30:00,129.57,129.61,129.57,129.59,32318.0,129.57,129.61,129.57,129.59,32318.0
2016-08-03 15:35:00,129.59,129.59,129.56,129.56,20319.0,129.59,129.59,129.56,129.56,20319.0
2016-08-03 15:40:00,129.56,129.61,129.55,129.61,76474.0,129.56,129.61,129.55,129.61,76474.0
2016-08-03 15:45:00,129.61,129.67,129.61,129.67,90363.0,129.61,129.67,129.61,129.67,90363.0
2016-08-03 15:50:00,129.67,129.74,129.66,129.72,129575.0,129.67,129.74,129.66,129.72,129575.0
2016-08-03 15:55:00,129.72,129.73,129.64,129.65,222804.0,129.72,129.73,129.64,129.65,222804.0
2016-08-04 09:30:00,130.01,130.12,129.99,130.07,123710.0,130.01,130.12,129.99,130.07,123710.0
2016-08-04 09:35:00,130.08,130.11,129.97,130.07,205619.0,130.08,130.11,129.97,130.07,205619.0
2016-08-04 09:40:00,130.07,130.13,129.88,129.99,249583.0,130.07,130.13,129.88,129.99,249583.0
2016-08-04 09:45:00,129.97,130.14,129.95,130.09,240702.0,129.97,130.14,129.95,130.09,240702.0
2016-08-04 09:50:00,130.09,130.26,130.09,130.2,152508.0,130.09,130.26,130.09,130.2,152508.0
2016-08-04 09:55:00,130.22,130.28,130.17,130.19,60928.0,130.22,130.28,130.17,130.19,60928.0
2016-08-04 10:00:00,130.2,130.2,130.06,130.15,95251.0,130.2,130.2,130.06,130.15,95251.0
2016-08-04 10:05:00,130.14,130.19,130.14,130.18,46452.0,130.14,130.19,130.14,130.18,46452.0
2016-08-04 10:10:00,130.17,130.17,130.05,130.11,49032.0,130.17,130.17,130.05,130.11,49032.0
2016-08-04 10:15:00,130.11,130.12,130.07,130.1,15512.0,130.11,130.12,130.07,130.1,15512.0
2016-08-04 10:20:00,130.1,130.14,130.02,130.02,34739.0,130.1,130.14,130.02,130.02,34739.0
2016-08-04 10:25:00,130.01,130.06,129.98,130.04,99277.0,130.01,130.06,129.98,130.04,99277.0
2016-08-04 10:30:00,130.05,130.13,130.03,130.1,60204.0,130.05,130.13,130.03,130.1,60204.0
2016-08-04 10:35:00,130.09,130.15,130.08,130.15,27346.0,130.09,130.15,130.08,130.15,27346.0
2016-08-04 10:40:00,130.15,130.15,130.08,130.15,31431.0,130.15,130.15,130.08,130.15,31431.0
2016-08-04 10:45:00,130.15,130.19,130.12,130.12,56373.0,130.15,130.19,130.12,130.12,56373.0
2016-08-04 10:50:00,130.14,130.19,130.1,130.12,52517.0,130.14,130.19,130.1,130.12,52517.0
2016-08-04 10:55:00,130.12,130.18,130.11,130.15,21564.0,130.12,130.18,130.11,130.15,21564.0
2016-08-04 11:00:00,130.14,130.21,130.13,130.15,48834.0,130.14,130.21,130.13,130.15,48834.0
2016-08-04 11:05:00,130.16,130.24,130.16,130.24,82589.0,130.16,130.24,130.16,130.24,82589.0
2016-08-04 11:10:00,130.23,130.25,130.15,130.15,71760.0,130.23,130.25,130.15,130.15,71760.0
2016-08-04 11:15:00,130.15,130.22,130.12,130.15,46555.0,130.15,130.22,130.12,130.15,46555.0
2016-08-04 11:20:00,130.15,130.17,130.09,130.17,18400.0,130.15,130.17,130.09,130.17,18400.0
2016-08-04 11:25:00,130.17,130.22,130.15,130.16,117391.0,130.17,130.22,130.15,130.16,117391.0
2016-08-04 11:30:00,130.18,130.21,130.14,130.2,25811.0,130.18,130.21,130.14,130.2,25811.0
2016-08-04 11:35:00,130.22,130.22,130.15,130.2,18291.0,130.22,130.22,130.15,130.2,18291.0
2016-08-04 11:40:00,130.2,130.21,130.15,130.16,24818.0,130.2,130.21,130.15,130.16,24818.0
2016-08-04 11:45:00,130.16,130.19,130.15,130.17,13774.0,130.16,130.19,130.15,130.17,13774.0
2016-08-04 11:50:00,130.17,130.2,130.15,130.19,10657.0,130.17,130.2,130.15,130.19,10657.0
2016-08-04 11:55:00,130.19,130.19,130.14,130.15,15359.0,130.19,130.19,130.14,130.15,15359.0
2016-08-04 12:00:00,130.15,130.17,130.11,130.11,40108.0,130.15,130.17,130.11,130.11,40108.0
2016-08-04 12:05:00,130.11,130.11,130.04,130.08,19689.0,130.11,130.11,130.04,130.08,19689.0
2016-08-04 12:10:00,130.09,130.09,130.05,130.06,22065.0,130.09,130.09,130.05,130.06,22065.0
2016-08-04 12:15:00,130.06,130.07,130.03,130.04,25689.0,130.06,130.07,130.03,130.04,25689.0
2016-08-04 12:20:00,130.04,130.06,130.01,130.04,40719.0,130.04,130.06,130.01,130.04,40719.0
2016-08-04 12:25:00,130.03,130.07,130.03,130.06,21147.0,130.03,130.07,130.03,130.06,21147.0
2016-08-04 12:30:00,130.06,130.14,130.06,130.13,23200.0,130.06,130.14,130.06,130.13,23200.0
2016-08-04 12:35:00,130.14,130.16,130.09,130.1,41206.0,130.14,130.16,130.09,130.1,41206.0
2016-08-04 12:40:00,130.09,130.12,130.09,130.1,102361.0,130.09,130.12,130.09,130.1,102361.0
2016-08-04 12:45:00,130.1,130.11,130.06,130.08,92675.0,130.1,130.11,130.06,130.08,92675.0
2016-08-04 12:50:00,130.07,130.09,130.06,130.08,62152.0,130.07,130.09,130.06,130.08,62152.0
2016-08-04 12:55:00,130.09,130.11,130.08,130.1,96908.0,130.09,130.11,130.08,130.1,96908.0
2016-08-04 13:00:00,130.09,130.1,130.05,130.06,11559.0,130.09,130.1,130.05,130.06,11559.0
2016-08-04 13:05:00,130.06,130.09,130.0,130.0,20298.0,130.06,130.09,130.0,130.0,20298.0
2016-08-04 13:10:00,130.01,130.03,129.99,130.02,25483.0,130.01,130.03,129.99,130.02,25483.0
2016-08-04 13:15:00,130.03,130.03,129.95,129.96,23233.0,130.03,130.03,129.95,129.96,23233.0
2016-08-04 13:20:00,129.96,129.98,129.92,129.93,24188.0,129.96,129.98,129.92,129.93,24188.0
2016-08-04 13:25:00,129.93,129.97,129.92,129.92,26338.0,129.93,129.97,129.92,129.92,26338.0
2016-08-04 13:30:00,129.91,129.92,129.89,129.92,10611.0,129.91,129.92,129.89,129.92,10611.0
2016-08-04 13:35:00,129.91,129.97,129.91,129.96,9010.0,129.91,129.97,129.91,129.96,9010.0
2016-08-04 13:40:00,129.95,129.99,129.94,129.97,6576.0,129.95,129.99,129.94,129.97,6576.0
2016-08-04 13:45:00,129.96,129.97,129.93,129.96,6505.0,129.96,129.97,129.93,129.96,6505.0
2016-08-04 13:50:00,129.96,129.96,129.95,129.96,6545.0,129.96,129.96,129.95,129.96,6545.0
2016-08-04 13:55:00,129.96,129.98,129.93,129.98,31624.0,129.96,129.98,129.93,129.98,31624.0
2016-08-04 14:00:00,129.97,129.97,129.9,129.91,13216.0,129.97,129.97,129.9,129.91,13216.0
2016-08-04 14:05:00,129.9,129.92,129.89,129.91,11399.0,129.9,129.92,129.89,129.91,11399.0
2016-08-04 14:10:00,129.91,129.94,129.89,129.93,18428.0,129.91,129.94,129.89,129.93,18428.0
2016-08-04 14:15:00,129.92,129.96,129.91,129.96,22643.0,129.92,129.96,129.91,129.96,22643.0
2016-08-04 14:20:00,129.96,129.99,129.94,129.98,37174.0,129.96,129.99,129.94,129.98,37174.0
2016-08-04 14:25:00,129.97,129.97,129.93,129.96,54401.0,129.97,129.97,129.93,129.96,54401.0
2016-08-04 14:30:00,129.96,130.03,129.95,130.02,59125.0,129.96,130.03,129.95,130.02,59125.0
2016-08-04 14:35:00,130.03,130.09,130.02,130.06,85469.0,130.03,130.09,130.02,130.06,85469.0
2016-08-04 14:40:00,130.06,130.07,129.98,129.99,38208.0,130.06,130.07,129.98,129.99,38208.0
2016-08-04 14:45:00,129.99,130.01,129.96,129.97,57317.0,129.99,130.01,129.96,129.97,57317.0
2016-08-04 14:50:00,129.97,129.99,129.95,129.97,45106.0,129.97,129.99,129.95,129.97,45106.0
2016-08-04 14:55:00,129.98,129.99,129.96,129.97,62187.0,129.98,129.99,129.96,129.97,62187.0
2016-08-04 15:00:00,129.97,129.99,129.94,129.97,43727.0,129.97,129.99,129.94,129.97,43727.0
2016-08-04 15:05:00,129.96,129.97,129.94,129.97,23973.0,129.96,129.97,129.94,129.97,23973.0
2016-08-04 15:10:00,129.97,130.01,129.95,129.99,42904.0,129.97,130.01,129.95,129.99,42904.0
2016-08-04 15:15:00,129.99,130.0,129.98,129.98,21529.0,129.99,130.0,129.98,129.98,21529.0
2016-08-04 15:20:00,129.99,129.99,129.98,129.99,22128.0,129.99,129.99,129.98,129.99,22128.0
2016-08-04 15:25:00,129.98,129.99,129.96,129.97,49024.0,129.98,129.99,129.96,129.97,49024.0
2016-08-04 15:30:00,129.97,130.0,129.96,129.98,60449.0,129.97,130.0,129.96,129.98,60449.0
2016-08-04 15:35:00,129.98,129.99,129.94,129.97,23051.0,129.98,129.99,129.94,129.97,23051.0
2016-08-04 15:40:00,129.98,129.98,129.95,129.97,51980.0,129.98,129.98,129.95,129.97,51980.0
2016-08-04 15:45:00,129.96,129.99,129.95,129.98,37160.0,129.96,129.99,129.95,129.98,37160.0
2016-08-04 15:50:00,129.97,130.0,129.83,129.83,130908.0,129.97,130.0,129.83,129.83,130908.0
2016-08-04 15:55:00,129.84,129.89,129.82,129.89,135522.0,129.84,129.89,129.82,129.89,135522.0
2016-08-05 09:30:00,128.46,128.55,128.38,128.45,617239.0,128.46,128.55,128.38,128.45,617239.0
2016-08-05 09:35:00,128.45,128.45,128.16,128.16,805796.0,128.45,128.45,128.16,128.16,805796.0
2016-08-05 09:40:00,128.17,128.18,127.95,127.99,656990.0,128.17,128.18,127.95,127.99,656990.0
2016-08-05 09:45:00,128.0,128.05,127.89,128.03,601384.0,128.0,128.05,127.89,128.03,601384.0
2016-08-05 09:50:00,128.02,128.07,127.9,128.05,488123.0,128.02,128.07,127.9,128.05,488123.0
2016-08-05 09:55:00,128.04,128.12,128.0,128.01,346780.0,128.04,128.12,128.0,128.01,346780.0
2016-08-05 10:00:00,128.01,128.03,127.95,127.95,349505.0,128.01,128.03,127.95,127.95,349505.0
2016-08-05 10:05:00,127.93,127.97,127.87,127.91,258831.0,127.93,127.97,127.87,127.91,258831.0
2016-08-05 10:10:00,127.92,127.95,127.82,127.88,205291.0,127.92,127.95,127.82,127.88,205291.0
2016-08-05 10:15:00,127.88,127.9,127.66,127.68,300007.0,127.88,127.9,127.66,127.68,300007.0
2016-08-05 10:20:00,127.68,127.88,127.67,127.87,454659.0,127.68,127.88,127.67,127.87,454659.0
2016-08-05 10:25:00,127.87,127.87,127.78,127.85,235222.0,127.87,127.87,127.78,127.85,235222.0
2016-08-05 10:30:00,127.84,127.84,127.77,127.82,173543.0,127.84,127.84,127.77,127.82,173543.0
2016-08-05 10:35:00,127.82,127.86,127.78,127.79,132220.0,127.82,127.86,127.78,127.79,132220.0
2016-08-05 10:40:00,127.78,127.78,127.57,127.66,275116.0,127.78,127.78,127.57,127.66,275116.0
2016-08-05 10:45:00,127.67,127.77,127.62,127.73,154095.0,127.67,127.77,127.62,127.73,154095.0
2016-08-05 10:50:00,127.73,127.78,127.69,127.76,77833.0,127.73,127.78,127.69,127.76,77833.0
2016-08-05 10:55:00,127.77,127.82,127.71,127.73,94822.0,127.77,127.82,127.71,127.73,94822.0
2016-08-05 11:00:00,127.73,127.77,127.66,127.76,82869.0,127.73,127.77,127.66,127.76,82869.0
2016-08-05 11:05:00,127.75,127.82,127.72,127.82,45412.0,127.75,127.82,127.72,127.82,45412.0
2016-08-05 11:10:00,127.81,127.86,127.78,127.84,33539.0,127.81,127.86,127.78,127.84,33539.0
2016-08-05 11:15:00,127.84,127.88,127.82,127.83,72863.0,127.84,127.88,127.82,127.83,72863.0
2016-08-05 11:20:00,127.83,127.84,127.77,127.78,73361.0,127.83,127.84,127.77,127.78,73361.0
2016-08-05 11:25:00,127.78,127.8,127.76,127.79,81249.0,127.78,127.8,127.76,127.79,81249.0
2016-08-05 11:30:00,127.79,127.79,127.74,127.78,138677.0,127.79,127.79,127.74,127.78,138677.0
2016-08-05 11:35:00,127.77,127.85,127.76,127.85,207741.0,127.77,127.85,127.76,127.85,207741.0
2016-08-05 11:40:00,127.85,127.9,127.84,127.87,265613.0,127.85,127.9,127.84,127.87,265613.0
2016-08-05 11:45:00,127.87,127.89,127.84,127.87,205824.0,127.87,127.89,127.84,127.87,205824.0
2016-08-05 11:50:00,127.88,127.88,127.85,127.87,229907.0,127.88,127.88,127.85,127.87,229907.0
2016-08-05 11:55:00,127.86,127.86,127.82,127.85,134648.0,127.86,127.86,127.82,127.85,134648.0
2016-08-05 12:00:00,127.86,127.89,127.83,127.87,37911.0,127.86,127.89,127.83,127.87,37911.0
2016-08-05 12:05:00,127.87,127.88,127.85,127.87,21559.0,127.87,127.88,127.85,127.87,21559.0
2016-08-05 12:10:00,127.86,127.87,127.81,127.83,30398.0,127.86,127.87,127.81,127.83,30398.0
2016-08-05 12:15:00,127.83,127.83,127.78,127.81,43999.0,127.83,127.83,127.78,127.81,43999.0
2016-08-05 12:20:00,127.81,127.85,127.8,127.81,20018.0,127.81,127.85,127.8,127.81,20018.0
2016-08-05 12:25:00,127.81,127.84,127.8,127.83,25780.0,127.81,127.84,127.8,127.83,25780.0
2016-08-05 12:30:00,127.83,127.84,127.75,127.75,66282.0,127.83,127.84,127.75,127.75,66282.0
2016-08-05 12:35:00,127.75,127.77,127.7,127.76,56665.0,127.75,127.77,127.7,127.76,56665.0
2016-08-05 12:40:00,127.77,127.82,127.76,127.82,49714.0,127.77,127.82,127.76,127.82,49714.0
2016-08-05 12:45:00,127.82,127.83,127.8,127.83,27901.0,127.82,127.83,127.8,127.83,27901.0
2016-08-05 12:50:00,127.84,127.84,127.79,127.82,48512.0,127.84,127.84,127.79,127.82,48512.0
2016-08-05 12:55:00,127.82,127.89,127.81,127.89,53676.0,127.82,127.89,127.81,127.89,53676.0
2016-08-05 13:00:00,127.89,127.92,127.88,127.91,47959.0,127.89,127.92,127.88,127.91,47959.0
2016-08-05 13:05:00,127.9,127.92,127.88,127.92,43243.0,127.9,127.92,127.88,127.92,43243.0
2016-08-05 13:10:00,127.92,127.94,127.89,127.92,154746.0,127.92,127.94,127.89,127.92,154746.0
2016-08-05 13:15:00,127.92,127.92,127.78,127.79,51075.0,127.92,127.92,127.78,127.79,51075.0
2016-08-05 13:20:00,127.79,127.84,127.78,127.78,53944.0,127.79,127.84,127.78,127.78,53944.0
2016-08-05 13:25:00,127.79,127.84,127.76,127.79,67391.0,127.79,127.84,127.76,127.79,67391.0
2016-08-05 13:30:00,127.79,127.82,127.78,127.79,66068.0,127.79,127.82,127.78,127.79,66068.0
2016-08-05 13:35:00,127.79,127.81,127.77,127.78,125857.0,127.79,127.81,127.77,127.78,125857.0
2016-08-05 13:40:00,127.77,127.78,127.71,127.72,130543.0,127.77,127.78,127.71,127.72,130543.0
2016-08-05 13:45:00,127.73,127.73,127.7,127.73,65936.0,127.73,127.73,127.7,127.73,65936.0
2016-08-05 13:50:00,127.73,127.73,127.7,127.72,73886.0,127.73,127.73,127.7,127.72,73886.0
2016-08-05 13:55:00,127.73,127.73,127.66,127.66,102962.0,127.73,127.73,127.66,127.66,102962.0
2016-08-05 14:00:00,127.66,127.72,127.65,127.72,72123.0,127.66,127.72,127.65,127.72,72123.0
2016-08-05 14:05:00,127.72,127.73,127.7,127.71,32886.0,127.72,127.73,127.7,127.71,32886.0
2016-08-05 14:10:00,127.7,127.72,127.7,127.7,27826.0,127.7,127.72,127.7,127.7,27826.0
2016-08-05 14:15:00,127.71,127.72,127.68,127.69,37872.0,127.71,127.72,127.68,127.69,37872.0
2016-08-05 14:20:00,127.69,127.7,127.65,127.69,60532.0,127.69,127.7,127.65,127.69,60532.0
2016-08-05 14:25:00,127.69,127.69,127.66,127.66,41437.0,127.69,127.69,127.66,127.66,41437.0
2016-08-05 14:30:00,127.67,127.73,127.62,127.73,130817.0,127.67,127.73,127.62,127.73,130817.0
2016-08-05 14:35:00,127.72,127.73,127.71,127.72,41289.0,127.72,127.73,127.71,127.72,41289.0
2016-08-05 14:40:00,127.73,127.73,127.7,127.72,65787.0,127.73,127.73,127.7,127.72,65787.0
2016-08-05 14:45:00,127.72,127.75,127.7,127.74,111703.0,127.72,127.75,127.7,127.74,111703.0
2016-08-05 14:50:00,127.73,127.81,127.73,127.8,148634.0,127.73,127.81,127.73,127.8,148634.0
2016-08-05 14:55:00,127.8,127.8,127.76,127.77,84878.0,127.8,127.8,127.76,127.77,84878.0
2016-08-05 15:00:00,127.77,127.8,127.69,127.77,113051.0,127.77,127.8,127.69,127.77,113051.0
2016-08-05 15:05:00,127.77,127.77,127.72,127.74,54635.0,127.77,127.77,127.72,127.74,54635.0
2016-08-05 15:10:00,127.75,127.8,127.74,127.75,268041.0,127.75,127.8,127.74,127.75,268041.0
2016-08-05 15:15:00,127.75,127.76,127.6,127.64,225033.0,127.75,127.76,127.6,127.64,225033.0
2016-08-05 15:20:00,127.63,127.69,127.6,127.69,182643.0,127.63,127.69,127.6,127.69,182643.0
2016-08-05 15:25:00,127.69,127.7,127.64,127.65,89838.0,127.69,127.7,127.64,127.65,89838.0
2016-08-05 15:30:00,127.65,127.65,127.39,127.49,428773.0,127.65,127.65,127.39,127.49,428773.0
2016-08-05 15:35:00,127.5,127.51,127.42,127.45,199658.0,127.5,127.51,127.42,127.45,199658.0
2016-08-05 15:40:00,127.45,127.51,127.4,127.5,211035.0,127.45,127.51,127.4,127.5,211035.0
2016-08-05 15:45:00,127.51,127.58,127.5,127.53,270699.0,127.51,127.58,127.5,127.53,270699.0
2016-08-05 15:50:00,127.52,127.55,127.47,127.54,407969.0,127.52,127.55,127.47,127.54,407969.0
2016-08-05 15:55:00,127.55,127.56,127.51,127.55,521026.0,127.55,127.56,127.51,127.55,521026.0
2016-08-08 09:30:00,127.29,127.38,127.27,127.36,158339.0,127.29,127.38,127.27,127.36,158339.0
2016-08-08 09:35:00,127.37,127.5,127.36,127.47,76385.0,127.37,127.5,127.36,127.47,76385.0
2016-08-08 09:40:00,127.47,127.49,127.38,127.45,72450.0,127.47,127.49,127.38,127.45,72450.0
2016-08-08 09:45:00,127.45,127.48,127.35,127.36,189177.0,127.45,127.48,127.35,127.36,189177.0
2016-08-08 09:50:00,127.36,127.45,127.35,127.44,59233.0,127.36,127.45,127.35,127.44,59233.0
2016-08-08 09:55:00,127.44,127.57,127.42,127.55,104305.0,127.44,127.57,127.42,127.55,104305.0
2016-08-08 10:00:00,127.55,127.58,127.49,127.5,169362.0,127.55,127.58,127.49,127.5,169362.0
2016-08-08 10:05:00,127.51,127.55,127.49,127.55,136306.0,127.51,127.55,127.49,127.55,136306.0
2016-08-08 10:10:00,127.54,127.55,127.47,127.48,58580.0,127.54,127.55,127.47,127.48,58580.0
2016-08-08 10:15:00,127.48,127.66,127.45,127.63,174074.0,127.48,127.66,127.45,127.63,174074.0
2016-08-08 10:20:00,127.63,127.7,127.62,127.66,120055.0,127.63,127.7,127.62,127.66,120055.0
2016-08-08 10:25:00,127.66,127.68,127.55,127.58,89432.0,127.66,127.68,127.55,127.58,89432.0
2016-08-08 10:30:00,127.58,127.58,127.49,127.53,72447.0,127.58,127.58,127.49,127.53,72447.0
2016-08-08 10:35:00,127.53,127.61,127.5,127.6,133342.0,127.53,127.61,127.5,127.6,133342.0
2016-08-08 10:40:00,127.6,127.62,127.47,127.48,70562.0,127.6,127.62,127.47,127.48,70562.0
2016-08-08 10:45:00,127.48,127.51,127.44,127.5,72205.0,127.48,127.51,127.44,127.5,72205.0
2016-08-08 10:50:00,127.51,127.54,127.49,127.53,56395.0,127.51,127.54,127.49,127.53,56395.0
2016-08-08 10:55:00,127.53,127.54,127.49,127.5,43611.0,127.53,127.54,127.49,127.5,43611.0
2016-08-08 11:00:00,127.49,127.49,127.37,127.43,68786.0,127.49,127.49,127.37,127.43,68786.0
2016-08-08 11:05:00,127.43,127.48,127.43,127.47,48118.0,127.43,127.48,127.43,127.47,48118.0
2016-08-08 11:10:00,127.47,127.48,127.41,127.42,46691.0,127.47,127.48,127.41,127.42,46691.0
2016-08-08 11:15:00,127.43,127.48,127.41,127.42,50170.0,127.43,127.48,127.41,127.42,50170.0
2016-08-08 11:20:00,127.43,127.44,127.39,127.41,44046.0,127.43,127.44,127.39,127.41,44046.0
2016-08-08 11:25:00,127.42,127.5,127.4,127.49,27011.0,127.42,127.5,127.4,127.49,27011.0
2016-08-08 11:30:00,127.48,127.51,127.45,127.51,31359.0,127.48,127.51,127.45,127.51,31359.0
2016-08-08 11:35:00,127.5,127.54,127.47,127.53,60515.0,127.5,127.54,127.47,127.53,60515.0
2016-08-08 11:40:00,127.52,127.53,127.51,127.52,109128.0,127.52,127.53,127.51,127.52,109128.0
2016-08-08 11:45:00,127.51,127.53,127.5,127.51,71341.0,127.51,127.53,127.5,127.51,71341.0
2016-08-08 11:50:00,127.52,127.55,127.48,127.55,36976.0,127.52,127.55,127.48,127.55,36976.0
2016-08-08 11:55:00,127.54,127.55,127.51,127.51,36983.0,127.54,127.55,127.51,127.51,36983.0
2016-08-08 12:00:00,127.51,127.52,127.5,127.5,58113.0,127.51,127.52,127.5,127.5,58113.0
2016-08-08 12:05:00,127.5,127.52,127.48,127.49,46167.0,127.5,127.52,127.48,127.49,46167.0
2016-08-08 12:10:00,127.49,127.5,127.45,127.46,57196.0,127.49,127.5,127.45,127.46,57196.0
2016-08-08 12:15:00,127.47,127.53,127.47,127.51,18134.0,127.47,127.53,127.47,127.51,18134.0
2016-08-08 12:20:00,127.52,127.54,127.51,127.54,12818.0,127.52,127.54,127.51,127.54,12818.0
2016-08-08 12:25:00,127.53,127.57,127.52,127.57,29009.0,127.53,127.57,127.52,127.57,29009.0
2016-08-08 12:30:00,127.58,127.64,127.57,127.64,37457.0,127.58,127.64,127.57,127.64,37457.0
2016-08-08 12:35:00,127.64,127.66,127.62,127.63,17330.0,127.64,127.66,127.62,127.63,17330.0
2016-08-08 12:40:00,127.64,127.64,127.59,127.61,207906.0,127.64,127.64,127.59,127.61,207906.0
2016-08-08 12:45:00,127.6,127.62,127.59,127.59,105781.0,127.6,127.62,127.59,127.59,105781.0
2016-08-08 12:50:00,127.59,127.59,127.52,127.53,115113.0,127.59,127.59,127.52,127.53,115113.0
2016-08-08 12:55:00,127.53,127.54,127.49,127.5,55044.0,127.53,127.54,127.49,127.5,55044.0
2016-08-08 13:00:00,127.5,127.52,127.49,127.51,12823.0,127.5,127.52,127.49,127.51,12823.0
2016-08-08 13:05:00,127.51,127.54,127.5,127.52,5552.0,127.51,127.54,127.5,127.52,5552.0
2016-08-08 13:10:00,127.52,127.54,127.51,127.54,65405.0,127.52,127.54,127.51,127.54,65405.0
2016-08-08 13:15:00,127.54,127.56,127.52,127.54,117585.0,127.54,127.56,127.52,127.54,117585.0
2016-08-08 13:20:00,127.55,127.59,127.55,127.58,30372.0,127.55,127.59,127.55,127.58,30372.0
2016-08-08 13:25:00,127.58,127.58,127.44,127.46,295462.0,127.58,127.58,127.44,127.46,295462.0
2016-08-08 13:30:00,127.46,127.48,127.45,127.47,22982.0,127.46,127.48,127.45,127.47,22982.0
2016-08-08 13:35:00,127.47,127.47,127.45,127.47,20155.0,127.47,127.47,127.45,127.47,20155.0
2016-08-08 13:40:00,127.46,127.49,127.46,127.49,8462.0,127.46,127.49,127.46,127.49,8462.0
2016-08-08 13:45:00,127.49,127.5,127.47,127.48,18820.0,127.49,127.5,127.47,127.48,18820.0
2016-08-08 13:50:00,127.49,127.5,127.47,127.49,51675.0,127.49,127.5,127.47,127.49,51675.0
2016-08-08 13:55:00,127.48,127.49,127.43,127.45,31217.0,127.48,127.49,127.43,127.45,31217.0
2016-08-08 14:00:00,127.45,127.49,127.4,127.49,9458.0,127.45,127.49,127.4,127.49,9458.0
2016-08-08 14:05:00,127.49,127.51,127.49,127.5,121231.0,127.49,127.51,127.49,127.5,121231.0
2016-08-08 14:10:00,127.5,127.51,127.47,127.49,23383.0,127.5,127.51,127.47,127.49,23383.0
2016-08-08 14:15:00,127.5,127.5,127.46,127.48,21454.0,127.5,127.5,127.46,127.48,21454.0
2016-08-08 14:20:00,127.48,127.54,127.48,127.5,44441.0,127.48,127.54,127.48,127.5,44441.0
2016-08-08 14:25:00,127.51,127.52,127.47,127.5,41081.0,127.51,127.52,127.47,127.5,41081.0
2016-08-08 14:30:00,127.51,127.52,127.48,127.48,53750.0,127.51,127.52,127.48,127.48,53750.0
2016-08-08 14:35:00,127.48,127.52,127.47,127.48,46544.0,127.48,127.52,127.47,127.48,46544.0
2016-08-08 14:40:00,127.48,127.48,127.45,127.46,30621.0,127.48,127.48,127.45,127.46,30621.0
2016-08-08 14:45:00,127.46,127.47,127.42,127.45,59747.0,127.46,127.47,127.42,127.45,59747.0
2016-08-08 14:50:00,127.45,127.48,127.45,127.45,18008.0,127.45,127.48,127.45,127.45,18008.0
2016-08-08 14:55:00,127.45,127.5,127.45,127.48,15392.0,127.45,127.5,127.45,127.48,15392.0
2016-08-08 15:00:00,127.48,127.5,127.47,127.49,11704.0,127.48,127.5,127.47,127.49,11704.0
2016-08-08 15:05:00,127.5,127.51,127.49,127.51,6800.0,127.5,127.51,127.49,127.51,6800.0
2016-08-08 15:10:00,127.5,127.52,127.49,127.5,12212.0,127.5,127.52,127.49,127.5,12212.0
2016-08-08 15:15:00,127.49,127.52,127.49,127.49,17302.0,127.49,127.52,127.49,127.49,17302.0
2016-08-08 15:20:00,127.49,127.51,127.47,127.51,11833.0,127.49,127.51,127.47,127.51,11833.0
2016-08-08 15:25:00,127.5,127.52,127.48,127.51,139133.0,127.5,127.52,127.48,127.51,139133.0
2016-08-08 15:30:00,127.5,127.53,127.49,127.52,64835.0,127.5,127.53,127.49,127.52,64835.0
2016-08-08 15:35:00,127.52,127.55,127.5,127.5,118742.0,127.52,127.55,127.5,127.5,118742.0
2016-08-08 15:40:00,127.5,127.51,127.49,127.5,108095.0,127.5,127.51,127.49,127.5,108095.0
2016-08-08 15:45:00,127.51,127.54,127.49,127.54,144245.0,127.51,127.54,127.49,127.54,144245.0
2016-08-08 15:50:00,127.53,127.54,127.46,127.46,161893.0,127.53,127.54,127.46,127.46,161893.0
2016-08-08 15:55:00,127.46,127.5,127.44,127.45,288810.0,127.46,127.5,127.44,127.45,288810.0
2016-08-09 09:30:00,127.94,127.98,127.83,127.87,242068.0,127.94,127.98,127.83,127.87,242068.0
2016-08-09 09:35:00,127.86,127.92,127.78,127.79,143748.0,127.86,127.92,127.78,127.79,143748.0
2016-08-09 09:40:00,127.8,127.82,127.75,127.79,109182.0,127.8,127.82,127.75,127.79,109182.0
2016-08-09 09:45:00,127.8,127.88,127.76,127.85,82671.0,127.8,127.88,127.76,127.85,82671.0
2016-08-09 09:50:00,127.85,127.85,127.77,127.81,79796.0,127.85,127.85,127.77,127.81,79796.0
2016-08-09 09:55:00,127.8,127.85,127.8,127.85,217729.0,127.8,127.85,127.8,127.85,217729.0
2016-08-09 10:00:00,127.85,128.09,127.82,128.07,222737.0,127.85,128.09,127.82,128.07,222737.0
2016-08-09 10:05:00,128.07,128.13,128.01,128.08,243860.0,128.07,128.13,128.01,128.08,243860.0
2016-08-09 10:10:00,128.08,128.14,128.03,128.06,134171.0,128.08,128.14,128.03,128.06,134171.0
2016-08-09 10:15:00,128.06,128.06,127.93,128.01,116940.0,128.06,128.06,127.93,128.01,116940.0
2016-08-09 10:20:00,128.01,128.08,128.01,128.05,98803.0,128.01,128.08,128.01,128.05,98803.0
2016-08-09 10:25:00,128.04,128.06,128.03,128.06,84637.0,128.04,128.06,128.03,128.06,84637.0
2016-08-09 10:30:00,128.06,128.14,128.01,128.01,151790.0,128.06,128.14,128.01,128.01,151790.0
2016-08-09 10:35:00,128.01,128.05,127.94,127.94,189231.0,128.01,128.05,127.94,127.94,189231.0
2016-08-09 10:40:00,127.95,128.04,127.95,128.0,48230.0,127.95,128.04,127.95,128.0,48230.0
2016-08-09 10:45:00,128.0,128.05,127.97,127.97,51956.0,128.0,128.05,127.97,127.97,51956.0
2016-08-09 10:50:00,127.97,128.0,127.93,127.99,32039.0,127.97,128.0,127.93,127.99,32039.0
2016-08-09 10:55:00,127.99,128.03,127.97,128.02,86406.0,127.99,128.03,127.97,128.02,86406.0
2016-08-09 11:00:00,128.02,128.08,127.95,127.98,84905.0,128.02,128.08,127.95,127.98,84905.0
2016-08-09 11:05:00,127.99,128.03,127.98,128.0,37921.0,127.99,128.03,127.98,128.0,37921.0
2016-08-09 11:10:00,127.99,128.0,127.88,127.88,58104.0,127.99,128.0,127.88,127.88,58104.0
2016-08-09 11:15:00,127.89,127.91,127.87,127.9,32257.0,127.89,127.91,127.87,127.9,32257.0
2016-08-09 11:20:00,127.9,127.97,127.9,127.96,27598.0,127.9,127.97,127.9,127.96,27598.0
2016-08-09 11:25:00,127.95,127.96,127.89,127.92,61144.0,127.95,127.96,127.89,127.92,61144.0
2016-08-09 11:30:00,127.93,127.94,127.89,127.91,42444.0,127.93,127.94,127.89,127.91,42444.0
2016-08-09 11:35:00,127.92,127.97,127.92,127.97,81400.0,127.92,127.97,127.92,127.97,81400.0
2016-08-09 11:40:00,127.97,127.99,127.88,127.9,199654.0,127.97,127.99,127.88,127.9,199654.0
2016-08-09 11:45:00,127.9,127.92,127.85,127.86,81099.0,127.9,127.92,127.85,127.86,81099.0
2016-08-09 11:50:00,127.86,127.89,127.85,127.85,44689.0,127.86,127.89,127.85,127.85,44689.0
2016-08-09 11:55:00,127.85,127.88,127.84,127.86,52727.0,127.85,127.88,127.84,127.86,52727.0
2016-08-09 12:00:00,127.86,127.88,127.79,127.8,169681.0,127.86,127.88,127.79,127.8,169681.0
2016-08-09 12:05:00,127.8,127.82,127.77,127.82,67066.0,127.8,127.82,127.77,127.82,67066.0
2016-08-09 12:10:00,127.82,127.85,127.81,127.85,37583.0,127.82,127.85,127.81,127.85,37583.0
2016-08-09 12:15:00,127.84,127.89,127.82,127.89,19178.0,127.84,127.89,127.82,127.89,19178.0
2016-08-09 12:20:00,127.89,127.91,127.87,127.9,14807.0,127.89,127.91,127.87,127.9,14807.0
2016-08-09 12:25:00,127.9,127.9,127.86,127.88,13292.0,127.9,127.9,127.86,127.88,13292.0
2016-08-09 12:30:00,127.88,127.93,127.87,127.91,36541.0,127.88,127.93,127.87,127.91,36541.0
2016-08-09 12:35:00,127.9,127.9,127.88,127.9,9099.0,127.9,127.9,127.88,127.9,9099.0
2016-08-09 12:40:00,127.89,127.9,127.84,127.85,27966.0,127.89,127.9,127.84,127.85,27966.0
2016-08-09 12:45:00,127.85,127.87,127.84,127.87,14942.0,127.85,127.87,127.84,127.87,14942.0
2016-08-09 12:50:00,127.87,127.88,127.83,127.88,25526.0,127.87,127.88,127.83,127.88,25526.0
2016-08-09 12:55:00,127.89,127.9,127.86,127.89,36377.0,127.89,127.9,127.86,127.89,36377.0
2016-08-09 13:00:00,127.89,127.94,127.87,127.93,69635.0,127.89,127.94,127.87,127.93,69635.0
2016-08-09 13:05:00,127.92,127.93,127.9,127.91,37582.0,127.92,127.93,127.9,127.91,37582.0
2016-08-09 13:10:00,127.91,127.97,127.91,127.96,61432.0,127.91,127.97,127.91,127.96,61432.0
2016-08-09 13:15:00,127.96,127.96,127.89,127.91,52147.0,127.96,127.96,127.89,127.91,52147.0
2016-08-09 13:20:00,127.92,127.97,127.91,127.95,18872.0,127.92,127.97,127.91,127.95,18872.0
2016-08-09 13:25:00,127.94,127.98,127.92,127.97,33975.0,127.94,127.98,127.92,127.97,33975.0
2016-08-09 13:30:00,127.98,128.0,127.95,127.98,14336.0,127.98,128.0,127.95,127.98,14336.0
2016-08-09 13:35:00,127.97,128.0,127.96,127.99,32126.0,127.97,128.0,127.96,127.99,32126.0
2016-08-09 13:40:00,127.99,128.01,127.98,128.0,18832.0,127.99,128.01,127.98,128.0,18832.0
2016-08-09 13:45:00,128.0,128.02,127.99,128.02,17269.0,128.0,128.02,127.99,128.02,17269.0
2016-08-09 13:50:00,128.03,128.04,128.01,128.01,17737.0,128.03,128.04,128.01,128.01,17737.0
2016-08-09 13:55:00,128.02,128.03,127.99,128.01,32218.0,128.02,128.03,127.99,128.01,32218.0
2016-08-09 14:00:00,128.0,128.0,127.95,127.96,21219.0,128.0,128.0,127.95,127.96,21219.0
2016-08-09 14:05:00,127.96,127.98,127.94,127.98,82031.0,127.96,127.98,127.94,127.98,82031.0
2016-08-09 14:10:00,127.97,128.0,127.95,127.99,175015.0,127.97,128.0,127.95,127.99,175015.0
2016-08-09 14:15:00,127.99,128.0,127.98,127.98,19092.0,127.99,128.0,127.98,127.98,19092.0
2016-08-09 14:20:00,127.98,128.01,127.98,128.0,20478.0,127.98,128.01,127.98,128.0,20478.0
2016-08-09 14:25:00,128.0,128.01,127.98,128.0,81170.0,128.0,128.01,127.98,128.0,81170.0
2016-08-09 14:30:00,128.01,128.06,128.0,128.05,38679.0,128.01,128.06,128.0,128.05,38679.0
2016-08-09 14:35:00,128.05,128.05,128.03,128.05,13562.0,128.05,128.05,128.03,128.05,13562.0
2016-08-09 14:40:00,128.05,128.06,128.03,128.06,39222.0,128.05,128.06,128.03,128.06,39222.0
2016-08-09 14:45:00,128.04,128.05,128.03,128.04,10289.0,128.04,128.05,128.03,128.04,10289.0
2016-08-09 14:50:00,128.04,128.05,127.99,128.0,28083.0,128.04,128.05,127.99,128.0,28083.0
2016-08-09 14:55:00,127.99,128.0,127.95,127.97,95584.0,127.99,128.0,127.95,127.97,95584.0
2016-08-09 15:00:00,127.98,127.98,127.91,127.93,22784.0,127.98,127.98,127.91,127.93,22784.0
2016-08-09 15:05:00,127.93,127.95,127.89,127.9,28115.0,127.93,127.95,127.89,127.9,28115.0
2016-08-09 15:10:00,127.9,127.95,127.89,127.95,28764.0,127.9,127.95,127.89,127.95,28764.0
2016-08-09 15:15:00,127.95,127.95,127.9,127.93,45896.0,127.95,127.95,127.9,127.93,45896.0
2016-08-09 15:20:00,127.93,127.98,127.92,127.97,35772.0,127.93,127.98,127.92,127.97,35772.0
2016-08-09 15:25:00,127.97,127.98,127.95,127.95,30442.0,127.97,127.98,127.95,127.95,30442.0
2016-08-09 15:30:00,127.95,127.96,127.92,127.95,69500.0,127.95,127.96,127.92,127.95,69500.0
2016-08-09 15:35:00,127.95,127.96,127.93,127.94,39613.0,127.95,127.96,127.93,127.94,39613.0
2016-08-09 15:40:00,127.95,127.98,127.94,127.94,53109.0,127.95,127.98,127.94,127.94,53109.0
2016-08-09 15:45:00,127.94,127.97,127.94,127.97,74240.0,127.94,127.97,127.94,127.97,74240.0
2016-08-09 15:50:00,127.96,127.99,127.96,127.97,185842.0,127.96,127.99,127.96,127.97,185842.0
2016-08-09 15:55:00,127.97,127.99,127.94,127.97,245909.0,127.97,127.99,127.94,127.97,245909.0
2016-08-10 09:30:00,129.12,129.12,128.91,129.06,167205.0,129.12,129.12,128.91,129.06,167205.0
2016-08-10 09:35:00,129.06,129.12,129.03,129.11,87532.0,129.06,129.12,129.03,129.11,87532.0
2016-08-10 09:40:00,129.1,129.19,129.08,129.16,46424.0,129.1,129.19,129.08,129.16,46424.0
2016-08-10 09:45:00,129.17,129.21,129.07,129.07,52847.0,129.17,129.21,129.07,129.07,52847.0
2016-08-10 09:50:00,129.06,129.11,129.03,129.03,80594.0,129.06,129.11,129.03,129.03,80594.0
2016-08-10 09:55:00,129.01,129.02,128.68,128.77,199835.0,129.01,129.02,128.68,128.77,199835.0
2016-08-10 10:00:00,128.78,128.79,128.64,128.72,102908.0,128.78,128.79,128.64,128.72,102908.0
2016-08-10 10:05:00,128.72,128.81,128.7,128.75,71332.0,128.72,128.81,128.7,128.75,71332.0
2016-08-10 10:10:00,128.74,128.77,128.67,128.75,92229.0,128.74,128.77,128.67,128.75,92229.0
2016-08-10 10:15:00,128.75,128.75,128.52,128.56,89878.0,128.75,128.75,128.52,128.56,89878.0
2016-08-10 10:20:00,128.56,128.65,128.51,128.61,30272.0,128.56,128.65,128.51,128.61,30272.0
2016-08-10 10:25:00,128.61,128.67,128.55,128.63,60286.0,128.61,128.67,128.55,128.63,60286.0
2016-08-10 10:30:00,128.62,128.73,128.57,128.72,53541.0,128.62,128.73,128.57,128.72,53541.0
2016-08-10 10:35:00,128.73,128.75,128.67,128.75,34667.0,128.73,128.75,128.67,128.75,34667.0
2016-08-10 10:40:00,128.74,128.74,128.56,128.56,56814.0,128.74,128.74,128.56,128.56,56814.0
2016-08-10 10:45:00,128.57,128.62,128.54,128.54,128134.0,128.57,128.62,128.54,128.54,128134.0
2016-08-10 10:50:00,128.54,128.54,128.35,128.38,360048.0,128.54,128.54,128.35,128.38,360048.0
2016-08-10 10:55:00,128.37,128.39,128.34,128.36,131414.0,128.37,128.39,128.34,128.36,131414.0
2016-08-10 11:00:00,128.35,128.35,128.15,128.3,184194.0,128.35,128.35,128.15,128.3,184194.0
2016-08-10 11:05:00,128.3,128.34,128.27,128.27,37393.0,128.3,128.34,128.27,128.27,37393.0
2016-08-10 11:10:00,128.27,128.4,128.27,128.35,47376.0,128.27,128.4,128.27,128.35,47376.0
2016-08-10 11:15:00,128.33,128.39,128.3,128.37,69189.0,128.33,128.39,128.3,128.37,69189.0
2016-08-10 11:20:00,128.38,128.46,128.38,128.46,66724.0,128.38,128.46,128.38,128.46,66724.0
2016-08-10 11:25:00,128.45,128.5,128.43,128.47,137309.0,128.45,128.5,128.43,128.47,137309.0
2016-08-10 11:30:00,128.48,128.56,128.48,128.51,40575.0,128.48,128.56,128.48,128.51,40575.0
2016-08-10 11:35:00,128.51,128.55,128.5,128.51,11335.0,128.51,128.55,128.5,128.51,11335.0
2016-08-10 11:40:00,128.51,128.56,128.49,128.54,18660.0,128.51,128.56,128.49,128.54,18660.0
2016-08-10 11:45:00,128.55,128.57,128.52,128.53,24608.0,128.55,128.57,128.52,128.53,24608.0
2016-08-10 11:50:00,128.53,128.53,128.5,128.51,23722.0,128.53,128.53,128.5,128.51,23722.0
2016-08-10 11:55:00,128.51,128.52,128.43,128.44,35444.0,128.51,128.52,128.43,128.44,35444.0
2016-08-10 12:00:00,128.43,128.5,128.43,128.49,52230.0,128.43,128.5,128.43,128.49,52230.0
2016-08-10 12:05:00,128.48,128.5,128.46,128.48,9437.0,128.48,128.5,128.46,128.48,9437.0
2016-08-10 12:10:00,128.48,128.54,128.48,128.54,8360.0,128.48,128.54,128.48,128.54,8360.0
2016-08-10 12:15:00,128.54,128.55,128.48,128.49,13442.0,128.54,128.55,128.48,128.49,13442.0
2016-08-10 12:20:00,128.5,128.5,128.41,128.41,75537.0,128.5,128.5,128.41,128.41,75537.0
2016-08-10 12:25:00,128.42,128.44,128.41,128.43,14586.0,128.42,128.44,128.41,128.43,14586.0
2016-08-10 12:30:00,128.42,128.49,128.42,128.47,31258.0,128.42,128.49,128.42,128.47,31258.0
2016-08-10 12:35:00,128.47,128.47,128.41,128.41,20143.0,128.47,128.47,128.41,128.41,20143.0
2016-08-10 12:40:00,128.41,128.41,128.36,128.36,36107.0,128.41,128.41,128.36,128.36,36107.0
2016-08-10 12:45:00,128.36,128.41,128.35,128.39,18339.0,128.36,128.41,128.35,128.39,18339.0
2016-08-10 12:50:00,128.39,128.42,128.39,128.41,11698.0,128.39,128.42,128.39,128.41,11698.0
2016-08-10 12:55:00,128.4,128.42,128.35,128.39,12374.0,128.4,128.42,128.35,128.39,12374.0
2016-08-10 13:00:00,128.37,128.39,128.34,128.37,15718.0,128.37,128.39,128.34,128.37,15718.0
2016-08-10 13:05:00,128.39,128.41,128.37,128.37,12760.0,128.39,128.41,128.37,128.37,12760.0
2016-08-10 13:10:00,128.37,128.4,128.34,128.39,14936.0,128.37,128.4,128.34,128.39,14936.0
2016-08-10 13:15:00,128.38,128.4,128.35,128.4,5074.0,128.38,128.4,128.35,128.4,5074.0
2016-08-10 13:20:00,128.4,128.42,128.36,128.42,20071.0,128.4,128.42,128.36,128.42,20071.0
2016-08-10 13:25:00,128.41,128.53,128.41,128.46,53419.0,128.41,128.53,128.41,128.46,53419.0
2016-08-10 13:30:00,128.47,128.57,128.47,128.56,14351.0,128.47,128.57,128.47,128.56,14351.0
2016-08-10 13:35:00,128.57,128.58,128.52,128.57,18838.0,128.57,128.58,128.52,128.57,18838.0
2016-08-10 13:40:00,128.57,128.6,128.55,128.56,9619.0,128.57,128.6,128.55,128.56,9619.0
2016-08-10 13:45:00,128.56,128.57,128.5,128.52,19384.0,128.56,128.57,128.5,128.52,19384.0
2016-08-10 13:50:00,128.55,128.57,128.52,128.55,19162.0,128.55,128.57,128.52,128.55,19162.0
2016-08-10 13:55:00,128.54,128.58,128.52,128.58,26014.0,128.54,128.58,128.52,128.58,26014.0
2016-08-10 14:00:00,128.58,128.65,128.58,128.64,30488.0,128.58,128.65,128.58,128.64,30488.0
2016-08-10 14:05:00,128.64,128.66,128.6,128.66,23990.0,128.64,128.66,128.6,128.66,23990.0
2016-08-10 14:10:00,128.65,128.67,128.63,128.66,26844.0,128.65,128.67,128.63,128.66,26844.0
2016-08-10 14:15:00,128.66,128.67,128.6,128.65,31284.0,128.66,128.67,128.6,128.65,31284.0
2016-08-10 14:20:00,128.65,128.67,128.62,128.64,15442.0,128.65,128.67,128.62,128.64,15442.0
2016-08-10 14:25:00,128.63,128.64,128.58,128.58,26815.0,128.63,128.64,128.58,128.58,26815.0
2016-08-10 14:30:00,128.58,128.6,128.53,128.58,17880.0,128.58,128.6,128.53,128.58,17880.0
2016-08-10 14:35:00,128.58,128.58,128.55,128.57,8805.0,128.58,128.58,128.55,128.57,8805.0
2016-08-10 14:40:00,128.56,128.57,128.55,128.56,7103.0,128.56,128.57,128.55,128.56,7103.0
2016-08-10 14:45:00,128.56,128.56,128.51,128.54,13821.0,128.56,128.56,128.51,128.54,13821.0
2016-08-10 14:50:00,128.54,128.54,128.49,128.51,45606.0,128.54,128.54,128.49,128.51,45606.0
2016-08-10 14:55:00,128.52,128.55,128.51,128.54,37731.0,128.52,128.55,128.51,128.54,37731.0
2016-08-10 15:00:00,128.55,128.55,128.5,128.51,16668.0,128.55,128.55,128.5,128.51,16668.0
2016-08-10 15:05:00,128.5,128.51,128.46,128.46,29536.0,128.5,128.51,128.46,128.46,29536.0
2016-08-10 15:10:00,128.46,128.48,128.44,128.47,104867.0,128.46,128.48,128.44,128.47,104867.0
2016-08-10 15:15:00,128.46,128.54,128.46,128.53,158425.0,128.46,128.54,128.46,128.53,158425.0
2016-08-10 15:20:00,128.53,128.54,128.52,128.53,8863.0,128.53,128.54,128.52,128.53,8863.0
2016-08-10 15:25:00,128.52,128.54,128.52,128.54,32968.0,128.52,128.54,128.52,128.54,32968.0
2016-08-10 15:30:00,128.54,128.54,128.46,128.49,45283.0,128.54,128.54,128.46,128.49,45283.0
2016-08-10 15:35:00,128.49,128.52,128.47,128.51,82211.0,128.49,128.52,128.47,128.51,82211.0
2016-08-10 15:40:00,128.51,128.59,128.51,128.59,166901.0,128.51,128.59,128.51,128.59,166901.0
2016-08-10 15:45:00,128.59,128.61,128.56,128.56,74493.0,128.59,128.61,128.56,128.56,74493.0
2016-08-10 15:50:00,128.57,128.58,128.53,128.56,173301.0,128.57,128.58,128.53,128.56,173301.0
2016-08-10 15:55:00,128.55,128.6,128.54,128.55,344308.0,128.55,128.6,128.54,128.55,344308.0
2016-08-11 09:30:00,128.61,128.63,128.46,128.51,151917.0,128.61,128.63,128.46,128.51,151917.0
2016-08-11 09:35:00,128.51,128.51,128.38,128.5,38557.0,128.51,128.51,128.38,128.5,38557.0
2016-08-11 09:40:00,128.5,128.5,128.39,128.39,27043.0,128.5,128.5,128.39,128.39,27043.0
2016-08-11 09:45:00,128.37,128.44,128.29,128.44,59658.0,128.37,128.44,128.29,128.44,59658.0
2016-08-11 09:50:00,128.44,128.52,128.43,128.51,30298.0,128.44,128.52,128.43,128.51,30298.0
2016-08-11 09:55:00,128.52,128.53,128.46,128.51,52932.0,128.52,128.53,128.46,128.51,52932.0
2016-08-11 10:00:00,128.52,129.04,128.52,129.04,302498.0,128.52,129.04,128.52,129.04,302498.0
2016-08-11 10:05:00,129.03,129.07,128.87,128.98,131842.0,129.03,129.07,128.87,128.98,131842.0
2016-08-11 10:10:00,128.96,128.98,128.86,128.9,25847.0,128.96,128.98,128.86,128.9,25847.0
2016-08-11 10:15:00,128.91,129.0,128.86,128.89,59924.0,128.91,129.0,128.86,128.89,59924.0
2016-08-11 10:20:00,128.9,128.95,128.83,128.95,28075.0,128.9,128.95,128.83,128.95,28075.0
2016-08-11 10:25:00,128.96,129.03,128.92,128.98,75557.0,128.96,129.03,128.92,128.98,75557.0
2016-08-11 10:30:00,128.99,129.03,128.97,129.0,136110.0,128.99,129.03,128.97,129.0,136110.0
2016-08-11 10:35:00,129.0,129.07,128.92,128.97,95805.0,129.0,129.07,128.92,128.97,95805.0
2016-08-11 10:40:00,128.97,129.06,128.96,128.99,54505.0,128.97,129.06,128.96,128.99,54505.0
2016-08-11 10:45:00,129.0,129.01,128.92,128.97,93448.0,129.0,129.01,128.92,128.97,93448.0
2016-08-11 10:50:00,128.97,129.03,128.94,129.02,108763.0,128.97,129.03,128.94,129.02,108763.0
2016-08-11 10:55:00,129.02,129.02,128.98,129.01,36774.0,129.02,129.02,128.98,129.01,36774.0
2016-08-11 11:00:00,129.02,129.19,129.02,129.13,58560.0,129.02,129.19,129.02,129.13,58560.0
2016-08-11 11:05:00,129.12,129.12,129.03,129.05,68781.0,129.12,129.12,129.03,129.05,68781.0
2016-08-11 11:10:00,129.04,129.1,129.04,129.06,22301.0,129.04,129.1,129.04,129.06,22301.0
2016-08-11 11:15:00,129.07,129.08,128.9,128.92,93864.0,129.07,129.08,128.9,128.92,93864.0
2016-08-11 11:20:00,128.92,128.96,128.91,128.96,31423.0,128.92,128.96,128.91,128.96,31423.0
2016-08-11 11:25:00,128.96,128.97,128.9,128.93,26236.0,128.96,128.97,128.9,128.93,26236.0
2016-08-11 11:30:00,128.93,128.93,128.8,128.8,52842.0,128.93,128.93,128.8,128.8,52842.0
2016-08-11 11:35:00,128.8,128.81,128.73,128.77,79089.0,128.8,128.81,128.73,128.77,79089.0
2016-08-11 11:40:00,128.76,128.77,128.69,128.71,34525.0,128.76,128.77,128.69,128.71,34525.0
2016-08-11 11:45:00,128.71,128.71,128.65,128.69,37415.0,128.71,128.71,128.65,128.69,37415.0
2016-08-11 11:50:00,128.69,128.75,128.69,128.72,45185.0,128.69,128.75,128.69,128.72,45185.0
2016-08-11 11:55:00,128.71,128.71,128.59,128.59,49359.0,128.71,128.71,128.59,128.59,49359.0
2016-08-11 12:00:00,128.59,128.66,128.59,128.64,46010.0,128.59,128.66,128.59,128.64,46010.0
2016-08-11 12:05:00,128.63,128.69,128.62,128.66,19019.0,128.63,128.69,128.62,128.66,19019.0
2016-08-11 12:10:00,128.66,128.68,128.57,128.57,27035.0,128.66,128.68,128.57,128.57,27035.0
2016-08-11 12:15:00,128.56,128.64,128.56,128.58,15922.0,128.56,128.64,128.56,128.58,15922.0
2016-08-11 12:20:00,128.58,128.6,128.49,128.51,65740.0,128.58,128.6,128.49,128.51,65740.0
2016-08-11 12:25:00,128.5,128.51,128.43,128.49,63627.0,128.5,128.51,128.43,128.49,63627.0
2016-08-11 12:30:00,128.49,128.51,128.45,128.48,16211.0,128.49,128.51,128.45,128.48,16211.0
2016-08-11 12:35:00,128.49,128.55,128.45,128.55,12975.0,128.49,128.55,128.45,128.55,12975.0
2016-08-11 12:40:00,128.55,128.55,128.5,128.53,16711.0,128.55,128.55,128.5,128.53,16711.0
2016-08-11 12:45:00,128.54,128.55,128.5,128.5,12740.0,128.54,128.55,128.5,128.5,12740.0
2016-08-11 12:50:00,128.51,128.54,128.46,128.46,14431.0,128.51,128.54,128.46,128.46,14431.0
2016-08-11 12:55:00,128.46,128.47,128.43,128.45,22204.0,128.46,128.47,128.43,128.45,22204.0
2016-08-11 13:00:00,128.43,128.49,128.42,128.48,25976.0,128.43,128.49,128.42,128.48,25976.0
2016-08-11 13:05:00,128.49,128.49,128.28,128.28,36037.0,128.49,128.49,128.28,128.28,36037.0
2016-08-11 13:10:00,128.28,128.32,128.17,128.28,131412.0,128.28,128.32,128.17,128.28,131412.0
2016-08-11 13:15:00,128.29,128.29,128.23,128.24,41440.0,128.29,128.29,128.23,128.24,41440.0
2016-08-11 13:20:00,128.24,128.27,128.22,128.22,32104.0,128.24,128.27,128.22,128.22,32104.0
2016-08-11 13:25:00,128.23,128.33,128.21,128.32,36052.0,128.23,128.33,128.21,128.32,36052.0
2016-08-11 13:30:00,128.32,128.4,128.31,128.34,47026.0,128.32,128.4,128.31,128.34,47026.0
2016-08-11 13:35:00,128.33,128.39,128.33,128.38,101214.0,128.33,128.39,128.33,128.38,101214.0
2016-08-11 13:40:00,128.38,128.42,128.37,128.38,22652.0,128.38,128.42,128.37,128.38,22652.0
2016-08-11 13:45:00,128.37,128.4,128.34,128.39,59283.0,128.37,128.4,128.34,128.39,59283.0
2016-08-11 13:50:00,128.39,128.41,128.32,128.32,23385.0,128.39,128.41,128.32,128.32,23385.0
2016-08-11 13:55:00,128.32,128.33,128.27,128.28,33245.0,128.32,128.33,128.27,128.28,33245.0
2016-08-11 14:00:00,128.28,128.28,128.19,128.24,44863.0,128.28,128.28,128.19,128.24,44863.0
2016-08-11 14:05:00,128.23,128.24,128.17,128.19,20430.0,128.23,128.24,128.17,128.19,20430.0
2016-08-11 14:10:00,128.18,128.24,128.15,128.19,71122.0,128.18,128.24,128.15,128.19,71122.0
2016-08-11 14:15:00,128.2,128.26,128.2,128.25,42071.0,128.2,128.26,128.2,128.25,42071.0
2016-08-11 14:20:00,128.25,128.27,128.22,128.24,35156.0,128.25,128.27,128.22,128.24,35156.0
2016-08-11 14:25:00,128.23,128.26,128.19,128.26,24565.0,128.23,128.26,128.19,128.26,24565.0
2016-08-11 14:30:00,128.26,128.32,128.18,128.19,129526.0,128.26,128.32,128.18,128.19,129526.0
2016-08-11 14:35:00,128.19,128.21,128.14,128.17,167107.0,128.19,128.21,128.14,128.17,167107.0
2016-08-11 14:40:00,128.17,128.17,128.15,128.16,44449.0,128.17,128.17,128.15,128.16,44449.0
2016-08-11 14:45:00,128.16,128.18,128.13,128.16,42321.0,128.16,128.18,128.13,128.16,42321.0
2016-08-11 14:50:00,128.15,128.15,127.95,127.95,715931.0,128.15,128.15,127.95,127.95,715931.0
2016-08-11 14:55:00,127.95,128.0,127.94,127.97,475307.0,127.95,128.0,127.94,127.97,475307.0
2016-08-11 15:00:00,127.98,128.0,127.94,127.95,393046.0,127.98,128.0,127.94,127.95,393046.0
2016-08-11 15:05:00,127.96,128.0,127.95,127.97,236660.0,127.96,128.0,127.95,127.97,236660.0
2016-08-11 15:10:00,127.96,127.98,127.54,127.59,417052.0,127.96,127.98,127.54,127.59,417052.0
2016-08-11 15:15:00,127.59,127.67,127.47,127.62,392819.0,127.59,127.67,127.47,127.62,392819.0
2016-08-11 15:20:00,127.6,127.79,127.59,127.73,123565.0,127.6,127.79,127.59,127.73,123565.0
2016-08-11 15:25:00,127.73,127.75,127.68,127.74,56094.0,127.73,127.75,127.68,127.74,56094.0
2016-08-11 15:30:00,127.73,127.78,127.64,127.71,165298.0,127.73,127.78,127.64,127.71,165298.0
2016-08-11 15:35:00,127.72,127.81,127.69,127.8,70852.0,127.72,127.81,127.69,127.8,70852.0
2016-08-11 15:40:00,127.79,127.82,127.76,127.78,76766.0,127.79,127.82,127.76,127.78,76766.0
2016-08-11 15:45:00,127.78,127.78,127.63,127.64,183801.0,127.78,127.78,127.63,127.64,183801.0
2016-08-11 15:50:00,127.65,127.68,127.56,127.58,125677.0,127.65,127.68,127.56,127.58,125677.0
2016-08-11 15:55:00,127.58,127.69,127.58,127.69,249963.0,127.58,127.69,127.58,127.69,249963.0
2016-08-12 09:30:00,129.12,129.14,128.81,128.91,243156.0,129.12,129.14,128.81,128.91,243156.0
2016-08-12 09:35:00,128.91,128.98,128.83,128.92,208041.0,128.91,128.98,128.83,128.92,208041.0
2016-08-12 09:40:00,128.92,129.01,128.9,128.9,244205.0,128.92,129.01,128.9,128.9,244205.0
2016-08-12 09:45:00,128.88,129.09,128.87,129.08,104603.0,128.88,129.09,128.87,129.08,104603.0
2016-08-12 09:50:00,129.09,129.14,129.01,129.06,71960.0,129.09,129.14,129.01,129.06,71960.0
2016-08-12 09:55:00,129.1,129.12,129.02,129.06,54470.0,129.1,129.12,129.02,129.06,54470.0
2016-08-12 10:00:00,129.07,129.26,129.0,129.03,271224.0,129.07,129.26,129.0,129.03,271224.0
2016-08-12 10:05:00,129.02,129.12,129.02,129.07,61360.0,129.02,129.12,129.02,129.07,61360.0
2016-08-12 10:10:00,129.06,129.07,128.85,128.94,130358.0,129.06,129.07,128.85,128.94,130358.0
2016-08-12 10:15:00,128.97,129.14,128.9,129.07,434072.0,128.97,129.14,128.9,129.07,434072.0
2016-08-12 10:20:00,129.08,129.15,128.99,129.0,102610.0,129.08,129.15,128.99,129.0,102610.0
2016-08-12 10:25:00,129.0,129.11,129.0,129.08,353381.0,129.0,129.11,129.0,129.08,353381.0
2016-08-12 10:30:00,129.08,129.11,129.01,129.06,209491.0,129.08,129.11,129.01,129.06,209491.0
2016-08-12 10:35:00,129.06,129.11,129.04,129.07,80375.0,129.06,129.11,129.04,129.07,80375.0
2016-08-12 10:40:00,129.07,129.09,129.0,129.0,160480.0,129.07,129.09,129.0,129.0,160480.0
2016-08-12 10:45:00,129.0,129.02,128.96,128.97,273458.0,129.0,129.02,128.96,128.97,273458.0
2016-08-12 10:50:00,128.99,129.1,128.99,129.1,57400.0,128.99,129.1,128.99,129.1,57400.0
2016-08-12 10:55:00,129.1,129.19,129.05,129.1,63210.0,129.1,129.19,129.05,129.1,63210.0
2016-08-12 11:00:00,129.09,129.18,129.07,129.12,46111.0,129.09,129.18,129.07,129.12,46111.0
2016-08-12 11:05:00,129.12,129.14,129.05,129.06,61371.0,129.12,129.14,129.05,129.06,61371.0
2016-08-12 11:10:00,129.06,129.14,129.04,129.11,53498.0,129.06,129.14,129.04,129.11,53498.0
2016-08-12 11:15:00,129.1,129.11,128.95,128.98,406626.0,129.1,129.11,128.95,128.98,406626.0
2016-08-12 11:20:00,128.99,129.01,128.93,128.99,91001.0,128.99,129.01,128.93,128.99,91001.0
2016-08-12 11:25:00,128.98,129.01,128.95,128.99,330958.0,128.98,129.01,128.95,128.99,330958.0
2016-08-12 11:30:00,128.99,129.04,128.97,129.01,364943.0,128.99,129.04,128.97,129.01,364943.0
2016-08-12 11:35:00,129.02,129.09,129.02,129.06,320170.0,129.02,129.09,129.02,129.06,320170.0
2016-08-12 11:40:00,129.06,129.12,129.05,129.08,96391.0,129.06,129.12,129.05,129.08,96391.0
2016-08-12 11:45:00,129.07,129.08,129.02,129.02,295612.0,129.07,129.08,129.02,129.02,295612.0
2016-08-12 11:50:00,129.03,129.03,128.99,129.02,88865.0,129.03,129.03,128.99,129.02,88865.0
2016-08-12 11:55:00,129.02,129.04,128.99,129.03,85666.0,129.02,129.04,128.99,129.03,85666.0
2016-08-12 12:00:00,129.03,129.05,128.75,128.77,111474.0,129.03,129.05,128.75,128.77,111474.0
2016-08-12 12:05:00,128.78,128.79,128.32,128.37,340066.0,128.78,128.79,128.32,128.37,340066.0
2016-08-12 12:10:00,128.38,128.4,128.24,128.27,104791.0,128.38,128.4,128.24,128.27,104791.0
2016-08-12 12:15:00,128.27,128.27,128.06,128.1,237782.0,128.27,128.27,128.06,128.1,237782.0
2016-08-12 12:20:00,128.1,128.11,127.93,128.03,166834.0,128.1,128.11,127.93,128.03,166834.0
2016-08-12 12:25:00,128.04,128.06,127.87,127.97,135366.0,128.04,128.06,127.87,127.97,135366.0
2016-08-12 12:30:00,127.97,128.09,127.91,128.0,180431.0,127.97,128.09,127.91,128.0,180431.0
2016-08-12 12:35:00,128.0,128.03,127.94,127.98,48989.0,128.0,128.03,127.94,127.98,48989.0
2016-08-12 12:40:00,127.97,128.04,127.94,127.96,56108.0,127.97,128.04,127.94,127.96,56108.0
2016-08-12 12:45:00,127.97,127.97,127.2,127.47,626822.0,127.97,127.97,127.2,127.47,626822.0
2016-08-12 12:50:00,127.47,127.7,127.44,127.65,257492.0,127.47,127.7,127.44,127.65,257492.0
2016-08-12 12:55:00,127.65,127.69,127.53,127.63,93342.0,127.65,127.69,127.53,127.63,93342.0
2016-08-12 13:00:00,127.63,127.68,127.53,127.67,71614.0,127.63,127.68,127.53,127.67,71614.0
2016-08-12 13:05:00,127.68,127.76,127.63,127.72,115874.0,127.68,127.76,127.63,127.72,115874.0
2016-08-12 13:10:00,127.72,127.79,127.68,127.78,87433.0,127.72,127.79,127.68,127.78,87433.0
2016-08-12 13:15:00,127.78,127.78,127.68,127.75,60647.0,127.78,127.78,127.68,127.75,60647.0
2016-08-12 13:20:00,127.75,127.75,127.62,127.62,61715.0,127.75,127.75,127.62,127.62,61715.0
2016-08-12 13:25:00,127.63,127.7,127.6,127.69,51741.0,127.63,127.7,127.6,127.69,51741.0
2016-08-12 13:30:00,127.69,127.69,127.5,127.51,104312.0,127.69,127.69,127.5,127.51,104312.0
2016-08-12 13:35:00,127.5,127.62,127.49,127.62,48716.0,127.5,127.62,127.49,127.62,48716.0
2016-08-12 13:40:00,127.62,127.68,127.61,127.64,22837.0,127.62,127.68,127.61,127.64,22837.0
2016-08-12 13:45:00,127.63,127.69,127.62,127.68,23785.0,127.63,127.69,127.62,127.68,23785.0
2016-08-12 13:50:00,127.68,127.7,127.64,127.7,21275.0,127.68,127.7,127.64,127.7,21275.0
2016-08-12 13:55:00,127.7,127.7,127.63,127.65,43157.0,127.7,127.7,127.63,127.65,43157.0
2016-08-12 14:00:00,127.64,127.67,127.62,127.62,43661.0,127.64,127.67,127.62,127.62,43661.0
2016-08-12 14:05:00,127.62,127.69,127.62,127.67,202051.0,127.62,127.69,127.62,127.67,202051.0
2016-08-12 14:10:00,127.67,127.68,127.65,127.66,97771.0,127.67,127.68,127.65,127.66,97771.0
2016-08-12 14:15:00,127.66,127.71,127.66,127.67,92813.0,127.66,127.71,127.66,127.67,92813.0
2016-08-12 14:20:00,127.67,127.67,127.62,127.63,118703.0,127.67,127.67,127.62,127.63,118703.0
2016-08-12 14:25:00,127.62,127.62,127.52,127.54,116990.0,127.62,127.62,127.52,127.54,116990.0
2016-08-12 14:30:00,127.55,127.59,127.53,127.54,78709.0,127.55,127.59,127.53,127.54,78709.0
2016-08-12 14:35:00,127.53,127.53,127.4,127.45,209670.0,127.53,127.53,127.4,127.45,209670.0
2016-08-12 14:40:00,127.45,127.51,127.4,127.42,112770.0,127.45,127.51,127.4,127.42,112770.0
2016-08-12 14:45:00,127.42,127.44,127.32,127.34,113981.0,127.42,127.44,127.32,127.34,113981.0
2016-08-12 14:50:00,127.33,127.38,127.31,127.34,122277.0,127.33,127.38,127.31,127.34,122277.0
2016-08-12 14:55:00,127.34,127.4,127.31,127.4,113040.0,127.34,127.4,127.31,127.4,113040.0
2016-08-12 15:00:00,127.39,127.51,127.38,127.45,100286.0,127.39,127.51,127.38,127.45,100286.0
2016-08-12 15:05:00,127.45,127.49,127.45,127.47,62466.0,127.45,127.49,127.45,127.47,62466.0
2016-08-12 15:10:00,127.47,127.49,127.38,127.38,75701.0,127.47,127.49,127.38,127.38,75701.0
2016-08-12 15:15:00,127.39,127.47,127.38,127.47,73060.0,127.39,127.47,127.38,127.47,73060.0
2016-08-12 15:20:00,127.46,127.47,127.44,127.45,32606.0,127.46,127.47,127.44,127.45,32606.0
2016-08-12 15:25:00,127.45,127.47,127.43,127.45,83359.0,127.45,127.47,127.43,127.45,83359.0
2016-08-12 15:30:00,127.44,127.47,127.41,127.44,79316.0,127.44,127.47,127.41,127.44,79316.0
2016-08-12 15:35:00,127.44,127.48,127.42,127.45,71147.0,127.44,127.48,127.42,127.45,71147.0
2016-08-12 15:40:00,127.45,127.45,127.37,127.39,165332.0,127.45,127.45,127.37,127.39,165332.0
2016-08-12 15:45:00,127.39,127.4,127.34,127.34,169780.0,127.39,127.4,127.34,127.34,169780.0
2016-08-12 15:50:00,127.35,127.47,127.34,127.46,247784.0,127.35,127.47,127.34,127.46,247784.0
2016-08-12 15:55:00,127.46,127.46,127.34,127.4,444265.0,127.46,127.46,127.34,127.4,444265.0
2016-08-15 09:30:00,127.62,127.88,127.6,127.86,150643.0,127.62,127.88,127.6,127.86,150643.0
2016-08-15 09:35:00,127.86,127.86,127.8,127.82,62795.0,127.86,127.86,127.8,127.82,62795.0
2016-08-15 09:40:00,127.83,127.92,127.76,127.9,49349.0,127.83,127.92,127.76,127.9,49349.0
2016-08-15 09:45:00,127.91,127.95,127.84,127.85,55319.0,127.91,127.95,127.84,127.85,55319.0
2016-08-15 09:50:00,127.86,127.92,127.83,127.87,23138.0,127.86,127.92,127.83,127.87,23138.0
2016-08-15 09:55:00,127.87,127.91,127.83,127.87,12783.0,127.87,127.91,127.83,127.87,12783.0
2016-08-15 10:00:00,127.88,127.91,127.72,127.77,68645.0,127.88,127.91,127.72,127.77,68645.0
2016-08-15 10:05:00,127.78,127.9,127.77,127.87,40478.0,127.78,127.9,127.77,127.87,40478.0
2016-08-15 10:10:00,127.89,127.94,127.85,127.89,56340.0,127.89,127.94,127.85,127.89,56340.0
2016-08-15 10:15:00,127.9,127.91,127.84,127.84,28531.0,127.9,127.91,127.84,127.84,28531.0
2016-08-15 10:20:00,127.83,127.86,127.8,127.84,29347.0,127.83,127.86,127.8,127.84,29347.0
2016-08-15 10:25:00,127.84,127.9,127.83,127.9,77072.0,127.84,127.9,127.83,127.9,77072.0
2016-08-15 10:30:00,127.9,128.06,127.85,128.02,77191.0,127.9,128.06,127.85,128.02,77191.0
2016-08-15 10:35:00,128.02,128.06,127.95,128.0,24418.0,128.02,128.06,127.95,128.0,24418.0
2016-08-15 10:40:00,128.01,128.07,128.0,128.07,58191.0,128.01,128.07,128.0,128.07,58191.0
2016-08-15 10:45:00,128.08,128.09,128.0,128.04,23722.0,128.08,128.09,128.0,128.04,23722.0
2016-08-15 10:50:00,128.05,128.25,128.05,128.16,108418.0,128.05,128.25,128.05,128.16,108418.0
2016-08-15 10:55:00,128.16,128.19,128.02,128.02,72298.0,128.16,128.19,128.02,128.02,72298.0
2016-08-15 11:00:00,128.02,128.1,128.01,128.04,49987.0,128.02,128.1,128.01,128.04,49987.0
2016-08-15 11:05:00,128.04,128.09,128.0,128.05,25736.0,128.04,128.09,128.0,128.05,25736.0
2016-08-15 11:10:00,128.07,128.12,128.06,128.07,83862.0,128.07,128.12,128.06,128.07,83862.0
2016-08-15 11:15:00,128.08,128.14,128.06,128.07,18316.0,128.08,128.14,128.06,128.07,18316.0
2016-08-15 11:20:00,128.07,128.11,128.01,128.03,41919.0,128.07,128.11,128.01,128.03,41919.0
2016-08-15 11:25:00,128.04,128.08,128.02,128.05,22422.0,128.04,128.08,128.02,128.05,22422.0
2016-08-15 11:30:00,128.05,128.15,128.02,128.14,36842.0,128.05,128.15,128.02,128.14,36842.0
2016-08-15 11:35:00,128.13,128.16,128.1,128.15,13965.0,128.13,128.16,128.1,128.15,13965.0
2016-08-15 11:40:00,128.16,128.2,128.14,128.15,29729.0,128.16,128.2,128.14,128.15,29729.0
2016-08-15 11:45:00,128.16,128.21,128.14,128.14,31012.0,128.16,128.21,128.14,128.14,31012.0
2016-08-15 11:50:00,128.16,128.16,128.1,128.1,49238.0,128.16,128.16,128.1,128.1,49238.0
2016-08-15 11:55:00,128.1,128.15,128.1,128.14,38020.0,128.1,128.15,128.1,128.14,38020.0
2016-08-15 12:00:00,128.15,128.19,128.12,128.16,18889.0,128.15,128.19,128.12,128.16,18889.0
2016-08-15 12:05:00,128.18,128.18,128.08,128.11,40234.0,128.18,128.18,128.08,128.11,40234.0
2016-08-15 12:10:00,128.11,128.18,128.11,128.17,10707.0,128.11,128.18,128.11,128.17,10707.0
2016-08-15 12:15:00,128.17,128.18,128.15,128.17,13164.0,128.17,128.18,128.15,128.17,13164.0
2016-08-15 12:20:00,128.18,128.2,128.14,128.15,9076.0,128.18,128.2,128.14,128.15,9076.0
2016-08-15 12:25:00,128.16,128.16,128.05,128.08,30607.0,128.16,128.16,128.05,128.08,30607.0
2016-08-15 12:30:00,128.08,128.09,128.05,128.08,15550.0,128.08,128.09,128.05,128.08,15550.0
2016-08-15 12:35:00,128.08,128.08,128.02,128.06,20525.0,128.08,128.08,128.02,128.06,20525.0
2016-08-15 12:40:00,128.07,128.09,127.96,127.97,25731.0,128.07,128.09,127.96,127.97,25731.0
2016-08-15 12:45:00,127.97,128.01,127.93,127.96,45906.0,127.97,128.01,127.93,127.96,45906.0
2016-08-15 12:50:00,127.96,128.01,127.95,128.0,31559.0,127.96,128.01,127.95,128.0,31559.0
2016-08-15 12:55:00,128.0,128.03,127.98,128.02,15535.0,128.0,128.03,127.98,128.02,15535.0
2016-08-15 13:00:00,128.01,128.07,128.01,128.07,18403.0,128.01,128.07,128.01,128.07,18403.0
2016-08-15 13:05:00,128.08,128.08,128.02,128.05,25309.0,128.08,128.08,128.02,128.05,25309.0
2016-08-15 13:10:00,128.04,128.08,127.99,127.99,35381.0,128.04,128.08,127.99,127.99,35381.0
2016-08-15 13:15:00,127.99,128.04,127.98,128.01,11801.0,127.99,128.04,127.98,128.01,11801.0
2016-08-15 13:20:00,127.99,128.05,127.98,128.04,10183.0,127.99,128.05,127.98,128.04,10183.0
2016-08-15 13:25:00,128.06,128.11,128.02,128.1,17404.0,128.06,128.11,128.02,128.1,17404.0
2016-08-15 13:30:00,128.11,128.12,128.06,128.06,6124.0,128.11,128.12,128.06,128.06,6124.0
2016-08-15 13:35:00,128.06,128.06,127.96,127.98,29250.0,128.06,128.06,127.96,127.98,29250.0
2016-08-15 13:40:00,127.99,128.03,127.98,128.02,18344.0,127.99,128.03,127.98,128.02,18344.0
2016-08-15 13:45:00,128.0,128.0,127.95,127.97,8222.0,128.0,128.0,127.95,127.97,8222.0
2016-08-15 13:50:00,127.98,128.02,127.97,127.99,6777.0,127.98,128.02,127.97,127.99,6777.0
2016-08-15 13:55:00,127.98,128.01,127.95,127.99,70692.0,127.98,128.01,127.95,127.99,70692.0
2016-08-15 14:00:00,128.0,128.01,127.97,127.98,55654.0,128.0,128.01,127.97,127.98,55654.0
2016-08-15 14:05:00,127.98,128.01,127.97,127.98,11993.0,127.98,128.01,127.97,127.98,11993.0
2016-08-15 14:10:00,127.97,127.99,127.87,127.88,53660.0,127.97,127.99,127.87,127.88,53660.0
2016-08-15 14:15:00,127.89,127.94,127.89,127.94,21276.0,127.89,127.94,127.89,127.94,21276.0
2016-08-15 14:20:00,127.93,127.97,127.92,127.94,29103.0,127.93,127.97,127.92,127.94,29103.0
2016-08-15 14:25:00,127.94,127.97,127.91,127.97,16000.0,127.94,127.97,127.91,127.97,16000.0
2016-08-15 14:30:00,127.97,127.97,127.95,127.97,32163.0,127.97,127.97,127.95,127.97,32163.0
2016-08-15 14:35:00,127.97,127.97,127.9,127.9,12574.0,127.97,127.97,127.9,127.9,12574.0
2016-08-15 14:40:00,127.91,127.94,127.9,127.9,18970.0,127.91,127.94,127.9,127.9,18970.0
2016-08-15 14:45:00,127.9,127.94,127.9,127.92,14270.0,127.9,127.94,127.9,127.92,14270.0
2016-08-15 14:50:00,127.91,127.94,127.89,127.92,10019.0,127.91,127.94,127.89,127.92,10019.0
2016-08-15 14:55:00,127.92,127.93,127.87,127.92,19302.0,127.92,127.93,127.87,127.92,19302.0
2016-08-15 15:00:00,127.92,127.92,127.88,127.89,10924.0,127.92,127.92,127.88,127.89,10924.0
2016-08-15 15:05:00,127.9,127.92,127.89,127.92,20560.0,127.9,127.92,127.89,127.92,20560.0
2016-08-15 15:10:00,127.93,127.95,127.91,127.93,30008.0,127.93,127.95,127.91,127.93,30008.0
2016-08-15 15:15:00,127.93,127.94,127.9,127.93,15851.0,127.93,127.94,127.9,127.93,15851.0
2016-08-15 15:20:00,127.92,127.93,127.9,127.92,19206.0,127.92,127.93,127.9,127.92,19206.0
2016-08-15 15:25:00,127.92,127.93,127.88,127.89,42044.0,127.92,127.93,127.88,127.89,42044.0
2016-08-15 15:30:00,127.89,127.89,127.87,127.89,38053.0,127.89,127.89,127.87,127.89,38053.0
2016-08-15 15:35:00,127.89,127.9,127.87,127.89,44843.0,127.89,127.9,127.87,127.89,44843.0
2016-08-15 15:40:00,127.89,127.91,127.82,127.86,74922.0,127.89,127.91,127.82,127.86,74922.0
2016-08-15 15:45:00,127.86,127.91,127.85,127.91,72101.0,127.86,127.91,127.85,127.91,72101.0
2016-08-15 15:50:00,127.91,127.91,127.86,127.9,87512.0,127.91,127.91,127.86,127.9,87512.0
2016-08-15 15:55:00,127.9,127.9,127.83,127.84,394515.0,127.9,127.9,127.83,127.84,394515.0
2016-08-16 09:30:00,128.12,128.26,128.06,128.12,211708.0,128.12,128.26,128.06,128.12,211708.0
2016-08-16 09:35:00,128.1,128.14,128.0,128.11,209262.0,128.1,128.14,128.0,128.11,209262.0
2016-08-16 09:40:00,128.1,128.32,128.1,128.28,197469.0,128.1,128.32,128.1,128.28,197469.0
2016-08-16 09:45:00,128.28,128.28,128.14,128.16,108910.0,128.28,128.28,128.14,128.16,108910.0
2016-08-16 09:50:00,128.16,128.2,128.06,128.11,64549.0,128.16,128.2,128.06,128.11,64549.0
2016-08-16 09:55:00,128.12,128.26,128.09,128.23,99621.0,128.12,128.26,128.09,128.23,99621.0
2016-08-16 10:00:00,128.22,128.31,128.18,128.25,109760.0,128.22,128.31,128.18,128.25,109760.0
2016-08-16 10:05:00,128.25,128.48,128.19,128.45,101267.0,128.25,128.48,128.19,128.45,101267.0
2016-08-16 10:10:00,128.44,128.44,128.33,128.4,58415.0,128.44,128.44,128.33,128.4,58415.0
2016-08-16 10:15:00,128.41,128.43,128.31,128.41,81713.0,128.41,128.43,128.31,128.41,81713.0
2016-08-16 10:20:00,128.4,128.53,128.37,128.47,95066.0,128.4,128.53,128.37,128.47,95066.0
2016-08-16 10:25:00,128.47,128.48,128.36,128.41,105597.0,128.47,128.48,128.36,128.41,105597.0
2016-08-16 10:30:00,128.4,128.52,128.35,128.49,61388.0,128.4,128.52,128.35,128.49,61388.0
2016-08-16 10:35:00,128.5,128.52,128.42,128.47,97088.0,128.5,128.52,128.42,128.47,97088.0
2016-08-16 10:40:00,128.46,128.56,128.46,128.52,61547.0,128.46,128.56,128.46,128.52,61547.0
2016-08-16 10:45:00,128.52,128.62,128.51,128.61,73159.0,128.52,128.62,128.51,128.61,73159.0
2016-08-16 10:50:00,128.62,128.67,128.56,128.65,107581.0,128.62,128.67,128.56,128.65,107581.0
2016-08-16 10:55:00,128.64,128.65,128.53,128.54,67614.0,128.64,128.65,128.53,128.54,67614.0
2016-08-16 11:00:00,128.55,128.59,128.49,128.56,136181.0,128.55,128.59,128.49,128.56,136181.0
2016-08-16 11:05:00,128.56,128.64,128.54,128.59,47202.0,128.56,128.64,128.54,128.59,47202.0
2016-08-16 11:10:00,128.59,128.66,128.56,128.65,57264.0,128.59,128.66,128.56,128.65,57264.0
2016-08-16 11:15:00,128.64,128.72,128.64,128.71,40391.0,128.64,128.72,128.64,128.71,40391.0
2016-08-16 11:20:00,128.71,128.76,128.68,128.71,101352.0,128.71,128.76,128.68,128.71,101352.0
2016-08-16 11:25:00,128.71,128.85,128.71,128.8,100028.0,128.71,128.85,128.71,128.8,100028.0
2016-08-16 11:30:00,128.81,128.85,128.74,128.81,78665.0,128.81,128.85,128.74,128.81,78665.0
2016-08-16 11:35:00,128.81,128.81,128.71,128.74,55947.0,128.81,128.81,128.71,128.74,55947.0
2016-08-16 11:40:00,128.75,128.76,128.67,128.72,52340.0,128.75,128.76,128.67,128.72,52340.0
2016-08-16 11:45:00,128.72,128.78,128.61,128.62,58369.0,128.72,128.78,128.61,128.62,58369.0
2016-08-16 11:50:00,128.6,128.64,128.56,128.6,50494.0,128.6,128.64,128.56,128.6,50494.0
2016-08-16 11:55:00,128.6,128.64,128.55,128.55,20978.0,128.6,128.64,128.55,128.55,20978.0
2016-08-16 12:00:00,128.56,128.59,128.47,128.5,42294.0,128.56,128.59,128.47,128.5,42294.0
2016-08-16 12:05:00,128.51,128.57,128.5,128.57,21635.0,128.51,128.57,128.5,128.57,21635.0
2016-08-16 12:10:00,128.57,128.61,128.56,128.59,15134.0,128.57,128.61,128.56,128.59,15134.0
2016-08-16 12:15:00,128.59,128.6,128.54,128.59,12232.0,128.59,128.6,128.54,128.59,12232.0
2016-08-16 12:20:00,128.59,128.6,128.55,128.56,11176.0,128.59,128.6,128.55,128.56,11176.0
2016-08-16 12:25:00,128.57,128.62,128.56,128.57,25836.0,128.57,128.62,128.56,128.57,25836.0
2016-08-16 12:30:00,128.57,128.58,128.5,128.56,33190.0,128.57,128.58,128.5,128.56,33190.0
2016-08-16 12:35:00,128.57,128.6,128.54,128.55,89288.0,128.57,128.6,128.54,128.55,89288.0
2016-08-16 12:40:00,128.55,128.56,128.52,128.54,55807.0,128.55,128.56,128.52,128.54,55807.0
2016-08-16 12:45:00,128.53,128.66,128.53,128.66,119362.0,128.53,128.66,128.53,128.66,119362.0
2016-08-16 12:50:00,128.66,128.69,128.64,128.69,58196.0,128.66,128.69,128.64,128.69,58196.0
2016-08-16 12:55:00,128.69,128.73,128.67,128.71,135259.0,128.69,128.73,128.67,128.71,135259.0
2016-08-16 13:00:00,128.71,128.82,128.71,128.81,96982.0,128.71,128.82,128.71,128.81,96982.0
2016-08-16 13:05:00,128.81,128.83,128.78,128.81,93457.0,128.81,128.83,128.78,128.81,93457.0
2016-08-16 13:10:00,128.82,128.9,128.82,128.89,41566.0,128.82,128.9,128.82,128.89,41566.0
2016-08-16 13:15:00,128.88,128.99,128.88,128.98,51573.0,128.88,128.99,128.88,128.98,51573.0
2016-08-16 13:20:00,128.99,129.01,128.95,128.98,43238.0,128.99,129.01,128.95,128.98,43238.0
2016-08-16 13:25:00,128.97,129.04,128.95,128.98,35962.0,128.97,129.04,128.95,128.98,35962.0
2016-08-16 13:30:00,128.98,128.99,128.92,128.97,47104.0,128.98,128.99,128.92,128.97,47104.0
2016-08-16 13:35:00,128.98,128.98,128.86,128.86,87376.0,128.98,128.98,128.86,128.86,87376.0
2016-08-16 13:40:00,128.86,128.92,128.84,128.89,14835.0,128.86,128.92,128.84,128.89,14835.0
2016-08-16 13:45:00,128.88,128.89,128.82,128.82,126051.0,128.88,128.89,128.82,128.82,126051.0
2016-08-16 13:50:00,128.82,128.85,128.78,128.83,47616.0,128.82,128.85,128.78,128.83,47616.0
2016-08-16 13:55:00,128.84,128.85,128.78,128.84,101800.0,128.84,128.85,128.78,128.84,101800.0
2016-08-16 14:00:00,128.85,128.85,128.74,128.76,40964.0,128.85,128.85,128.74,128.76,40964.0
2016-08-16 14:05:00,128.76,128.78,128.72,128.78,40807.0,128.76,128.78,128.72,128.78,40807.0
2016-08-16 14:10:00,128.79,128.83,128.77,128.82,14233.0,128.79,128.83,128.77,128.82,14233.0
2016-08-16 14:15:00,128.82,128.84,128.8,128.82,20669.0,128.82,128.84,128.8,128.82,20669.0
2016-08-16 14:20:00,128.82,128.82,128.77,128.78,25287.0,128.82,128.82,128.77,128.78,25287.0
2016-08-16 14:25:00,128.78,128.8,128.73,128.74,11720.0,128.78,128.8,128.73,128.74,11720.0
2016-08-16 14:30:00,128.74,128.74,128.69,128.73,24077.0,128.74,128.74,128.69,128.73,24077.0
2016-08-16 14:35:00,128.72,128.76,128.7,128.73,18686.0,128.72,128.76,128.7,128.73,18686.0
2016-08-16 14:40:00,128.73,128.75,128.65,128.67,138306.0,128.73,128.75,128.65,128.67,138306.0
2016-08-16 14:45:00,128.67,128.75,128.64,128.71,70442.0,128.67,128.75,128.64,128.71,70442.0
2016-08-16 14:50:00,128.72,128.72,128.67,128.69,30330.0,128.72,128.72,128.67,128.69,30330.0
2016-08-16 14:55:00,128.69,128.73,128.67,128.73,21399.0,128.69,128.73,128.67,128.73,21399.0
2016-08-16 15:00:00,128.74,128.74,128.69,128.69,23805.0,128.74,128.74,128.69,128.69,23805.0
2016-08-16 15:05:00,128.69,128.7,128.62,128.64,32345.0,128.69,128.7,128.62,128.64,32345.0
2016-08-16 15:10:00,128.64,128.65,128.58,128.62,75843.0,128.64,128.65,128.58,128.62,75843.0
2016-08-16 15:15:00,128.61,128.63,128.57,128.62,29624.0,128.61,128.63,128.57,128.62,29624.0
2016-08-16 15:20:00,128.63,128.66,128.57,128.61,118626.0,128.63,128.66,128.57,128.61,118626.0
2016-08-16 15:25:00,128.61,128.66,128.6,128.66,89523.0,128.61,128.66,128.6,128.66,89523.0
2016-08-16 15:30:00,128.66,128.67,128.64,128.66,83185.0,128.66,128.67,128.64,128.66,83185.0
2016-08-16 15:35:00,128.65,128.69,128.65,128.69,89579.0,128.65,128.69,128.65,128.69,89579.0
2016-08-16 15:40:00,128.69,128.72,128.68,128.71,53500.0,128.69,128.72,128.68,128.71,53500.0
2016-08-16 15:45:00,128.7,128.71,128.55,128.55,248294.0,128.7,128.71,128.55,128.55,248294.0
2016-08-16 15:50:00,128.55,128.56,128.51,128.53,165880.0,128.55,128.56,128.51,128.53,165880.0
2016-08-16 15:55:00,128.52,128.53,128.46,128.48,188134.0,128.52,128.53,128.46,128.48,188134.0
2016-08-17 09:30:00,128.17,128.19,128.08,128.18,170219.0,128.17,128.19,128.08,128.18,170219.0
2016-08-17 09:35:00,128.18,128.24,128.14,128.23,78555.0,128.18,128.24,128.14,128.23,78555.0
2016-08-17 09:40:00,128.24,128.25,128.13,128.15,56369.0,128.24,128.25,128.13,128.15,56369.0
2016-08-17 09:45:00,128.16,128.3,128.1,128.3,357604.0,128.16,128.3,128.1,128.3,357604.0
2016-08-17 09:50:00,128.3,128.34,128.22,128.31,125877.0,128.3,128.34,128.22,128.31,125877.0
2016-08-17 09:55:00,128.3,128.32,128.19,128.2,44305.0,128.3,128.32,128.19,128.2,44305.0
2016-08-17 10:00:00,128.21,128.3,128.2,128.27,191886.0,128.21,128.3,128.2,128.27,191886.0
2016-08-17 10:05:00,128.26,128.31,128.22,128.22,81461.0,128.26,128.31,128.22,128.22,81461.0
2016-08-17 10:10:00,128.22,128.23,128.17,128.22,138121.0,128.22,128.23,128.17,128.22,138121.0
2016-08-17 10:15:00,128.22,128.26,128.19,128.25,85719.0,128.22,128.26,128.19,128.25,85719.0
2016-08-17 10:20:00,128.24,128.28,128.16,128.28,209205.0,128.24,128.28,128.16,128.28,209205.0
2016-08-17 10:25:00,128.28,128.4,128.28,128.31,261880.0,128.28,128.4,128.28,128.31,261880.0
2016-08-17 10:30:00,128.31,128.33,128.23,128.24,113280.0,128.31,128.33,128.23,128.24,113280.0
2016-08-17 10:35:00,128.25,128.28,128.22,128.26,22528.0,128.25,128.28,128.22,128.26,22528.0
2016-08-17 10:40:00,128.27,128.27,128.19,128.25,33181.0,128.27,128.27,128.19,128.25,33181.0
2016-08-17 10:45:00,128.24,128.36,128.23,128.3,375342.0,128.24,128.36,128.23,128.3,375342.0
2016-08-17 10:50:00,128.31,128.54,128.29,128.47,124508.0,128.31,128.54,128.29,128.47,124508.0
2016-08-17 10:55:00,128.49,128.55,128.41,128.55,93599.0,128.49,128.55,128.41,128.55,93599.0
2016-08-17 11:00:00,128.55,128.55,128.45,128.46,91241.0,128.55,128.55,128.45,128.46,91241.0
2016-08-17 11:05:00,128.45,128.52,128.45,128.48,31702.0,128.45,128.52,128.45,128.48,31702.0
2016-08-17 11:10:00,128.48,128.48,128.45,128.45,29180.0,128.48,128.48,128.45,128.45,29180.0
2016-08-17 11:15:00,128.47,128.47,128.4,128.44,37703.0,128.47,128.47,128.4,128.44,37703.0
2016-08-17 11:20:00,128.45,128.49,128.39,128.43,23014.0,128.45,128.49,128.39,128.43,23014.0
2016-08-17 11:25:00,128.4,128.46,128.39,128.46,105430.0,128.4,128.46,128.39,128.46,105430.0
2016-08-17 11:30:00,128.46,128.46,128.36,128.4,136123.0,128.46,128.46,128.36,128.4,136123.0
2016-08-17 11:35:00,128.41,128.45,128.38,128.41,113463.0,128.41,128.45,128.38,128.41,113463.0
2016-08-17 11:40:00,128.4,128.47,128.37,128.46,36180.0,128.4,128.47,128.37,128.46,36180.0
2016-08-17 11:45:00,128.45,128.46,128.42,128.44,25783.0,128.45,128.46,128.42,128.44,25783.0
2016-08-17 11:50:00,128.42,128.45,128.34,128.34,213658.0,128.42,128.45,128.34,128.34,213658.0
2016-08-17 11:55:00,128.34,128.4,128.33,128.37,48080.0,128.34,128.4,128.33,128.37,48080.0
2016-08-17 12:00:00,128.37,128.43,128.33,128.39,71461.0,128.37,128.43,128.33,128.39,71461.0
2016-08-17 12:05:00,128.4,128.41,128.37,128.37,22775.0,128.4,128.41,128.37,128.37,22775.0
2016-08-17 12:10:00,128.38,128.45,128.37,128.44,14129.0,128.38,128.45,128.37,128.44,14129.0
2016-08-17 12:15:00,128.43,128.44,128.4,128.41,17872.0,128.43,128.44,128.4,128.41,17872.0
2016-08-17 12:20:00,128.41,128.44,128.41,128.42,9590.0,128.41,128.44,128.41,128.42,9590.0
2016-08-17 12:25:00,128.43,128.44,128.41,128.41,10071.0,128.43,128.44,128.41,128.41,10071.0
2016-08-17 12:30:00,128.42,128.43,128.35,128.37,22638.0,128.42,128.43,128.35,128.37,22638.0
2016-08-17 12:35:00,128.37,128.38,128.32,128.32,15908.0,128.37,128.38,128.32,128.32,15908.0
2016-08-17 12:40:00,128.3,128.36,128.29,128.31,20655.0,128.3,128.36,128.29,128.31,20655.0
2016-08-17 12:45:00,128.32,128.32,128.27,128.27,78989.0,128.32,128.32,128.27,128.27,78989.0
2016-08-17 12:50:00,128.27,128.32,128.26,128.3,96157.0,128.27,128.32,128.26,128.3,96157.0
2016-08-17 12:55:00,128.31,128.32,128.27,128.3,37782.0,128.31,128.32,128.27,128.3,37782.0
2016-08-17 13:00:00,128.31,128.32,128.28,128.3,33754.0,128.31,128.32,128.28,128.3,33754.0
2016-08-17 13:05:00,128.31,128.32,128.27,128.3,30636.0,128.31,128.32,128.27,128.3,30636.0
2016-08-17 13:10:00,128.29,128.32,128.25,128.3,37927.0,128.29,128.32,128.25,128.3,37927.0
2016-08-17 13:15:00,128.32,128.32,128.29,128.32,51326.0,128.32,128.32,128.29,128.32,51326.0
2016-08-17 13:20:00,128.33,128.37,128.3,128.31,92571.0,128.33,128.37,128.3,128.31,92571.0
2016-08-17 13:25:00,128.31,128.32,128.22,128.22,50733.0,128.31,128.32,128.22,128.22,50733.0
2016-08-17 13:30:00,128.23,128.29,128.23,128.28,31713.0,128.23,128.29,128.23,128.28,31713.0
2016-08-17 13:35:00,128.28,128.3,128.24,128.25,38724.0,128.28,128.3,128.24,128.25,38724.0
2016-08-17 13:40:00,128.24,128.27,128.18,128.2,24862.0,128.24,128.27,128.18,128.2,24862.0
2016-08-17 13:45:00,128.2,128.21,128.18,128.19,19033.0,128.2,128.21,128.18,128.19,19033.0
2016-08-17 13:50:00,128.19,128.25,128.19,128.2,92806.0,128.19,128.25,128.19,128.2,92806.0
2016-08-17 13:55:00,128.19,128.27,128.19,128.25,49698.0,128.19,128.27,128.19,128.25,49698.0
2016-08-17 14:00:00,128.27,128.61,127.46,128.53,656291.0,128.27,128.61,127.46,128.53,656291.0
2016-08-17 14:05:00,128.53,128.88,128.5,128.82,637556.0,128.53,128.88,128.5,128.82,637556.0
2016-08-17 14:10:00,128.83,128.99,128.66,128.8,368481.0,128.83,128.99,128.66,128.8,368481.0
2016-08-17 14:15:00,128.81,128.92,128.62,128.76,358452.0,128.81,128.92,128.62,128.76,358452.0
2016-08-17 14:20:00,128.75,128.83,128.63,128.69,268289.0,128.75,128.83,128.63,128.69,268289.0
2016-08-17 14:25:00,128.7,128.79,128.67,128.74,224317.0,128.7,128.79,128.67,128.74,224317.0
2016-08-17 14:30:00,128.74,128.84,128.63,128.68,214031.0,128.74,128.84,128.63,128.68,214031.0
2016-08-17 14:35:00,128.68,128.74,128.44,128.44,549274.0,128.68,128.74,128.44,128.44,549274.0
2016-08-17 14:40:00,128.45,128.59,128.4,128.46,290290.0,128.45,128.59,128.4,128.46,290290.0
2016-08-17 14:45:00,128.45,128.48,128.33,128.41,240871.0,128.45,128.48,128.33,128.41,240871.0
2016-08-17 14:50:00,128.39,128.44,128.32,128.37,136247.0,128.39,128.44,128.32,128.37,136247.0
2016-08-17 14:55:00,128.36,128.49,128.27,128.45,241797.0,128.36,128.49,128.27,128.45,241797.0
2016-08-17 15:00:00,128.45,128.56,128.43,128.49,183138.0,128.45,128.56,128.43,128.49,183138.0
2016-08-17 15:05:00,128.49,128.55,128.46,128.51,131592.0,128.49,128.55,128.46,128.51,131592.0
2016-08-17 15:10:00,128.52,128.53,128.46,128.47,45831.0,128.52,128.53,128.46,128.47,45831.0
2016-08-17 15:15:00,128.46,128.47,128.4,128.41,71601.0,128.46,128.47,128.4,128.41,71601.0
2016-08-17 15:20:00,128.42,128.46,128.41,128.41,81162.0,128.42,128.46,128.41,128.41,81162.0
2016-08-17 15:25:00,128.42,128.47,128.37,128.41,222068.0,128.42,128.47,128.37,128.41,222068.0
2016-08-17 15:30:00,128.41,128.49,128.4,128.46,140552.0,128.41,128.49,128.4,128.46,140552.0
2016-08-17 15:35:00,128.47,128.51,128.46,128.5,76798.0,128.47,128.51,128.46,128.5,76798.0
2016-08-17 15:40:00,128.5,128.51,128.49,128.5,43672.0,128.5,128.51,128.49,128.5,43672.0
2016-08-17 15:45:00,128.49,128.52,128.48,128.5,169238.0,128.49,128.52,128.48,128.5,169238.0
2016-08-17 15:50:00,128.5,128.51,128.46,128.49,239423.0,128.5,128.51,128.46,128.49,239423.0
2016-08-17 15:55:00,128.49,128.5,128.43,128.47,495625.0,128.49,128.5,128.43,128.47,495625.0
2016-08-18 09:30:00,128.89,129.0,128.86,128.95,256642.0,128.89,129.0,128.86,128.95,256642.0
2016-08-18 09:35:00,128.94,129.04,128.92,128.96,166312.0,128.94,129.04,128.92,128.96,166312.0
2016-08-18 09:40:00,128.98,129.11,128.96,129.05,175314.0,128.98,129.11,128.96,129.05,175314.0
2016-08-18 09:45:00,129.03,129.04,128.92,128.93,36554.0,129.03,129.04,128.92,128.93,36554.0
2016-08-18 09:50:00,128.93,129.01,128.91,128.99,82711.0,128.93,129.01,128.91,128.99,82711.0
2016-08-18 09:55:00,128.99,129.01,128.84,128.87,86534.0,128.99,129.01,128.84,128.87,86534.0
2016-08-18 10:00:00,128.87,128.93,128.78,128.89,266604.0,128.87,128.93,128.78,128.89,266604.0
2016-08-18 10:05:00,128.89,128.9,128.83,128.87,122052.0,128.89,128.9,128.83,128.87,122052.0
2016-08-18 10:10:00,128.87,128.89,128.83,128.88,226638.0,128.87,128.89,128.83,128.88,226638.0
2016-08-18 10:15:00,128.87,128.88,128.77,128.82,153654.0,128.87,128.88,128.77,128.82,153654.0
2016-08-18 10:20:00,128.82,128.88,128.81,128.84,40018.0,128.82,128.88,128.81,128.84,40018.0
2016-08-18 10:25:00,128.84,128.87,128.69,128.73,174577.0,128.84,128.87,128.69,128.73,174577.0
2016-08-18 10:30:00,128.74,128.74,128.62,128.63,315480.0,128.74,128.74,128.62,128.63,315480.0
2016-08-18 10:35:00,128.62,128.73,128.58,128.72,144761.0,128.62,128.73,128.58,128.72,144761.0
2016-08-18 10:40:00,128.72,128.76,128.67,128.75,52083.0,128.72,128.76,128.67,128.75,52083.0
2016-08-18 10:45:00,128.76,128.83,128.73,128.8,83514.0,128.76,128.83,128.73,128.8,83514.0
2016-08-18 10:50:00,128.79,128.87,128.77,128.83,50408.0,128.79,128.87,128.77,128.83,50408.0
2016-08-18 10:55:00,128.82,128.96,128.81,128.92,63826.0,128.82,128.96,128.81,128.92,63826.0
2016-08-18 11:00:00,128.92,128.92,128.76,128.79,229979.0,128.92,128.92,128.76,128.79,229979.0
2016-08-18 11:05:00,128.79,128.81,128.7,128.72,66954.0,128.79,128.81,128.7,128.72,66954.0
2016-08-18 11:10:00,128.73,128.8,128.72,128.8,83840.0,128.73,128.8,128.72,128.8,83840.0
2016-08-18 11:15:00,128.8,128.84,128.76,128.78,32997.0,128.8,128.84,128.76,128.78,32997.0
2016-08-18 11:20:00,128.79,128.85,128.75,128.84,23696.0,128.79,128.85,128.75,128.84,23696.0
2016-08-18 11:25:00,128.85,128.9,128.81,128.85,53718.0,128.85,128.9,128.81,128.85,53718.0
2016-08-18 11:30:00,128.84,128.89,128.84,128.87,79129.0,128.84,128.89,128.84,128.87,79129.0
2016-08-18 11:35:00,128.87,128.92,128.86,128.88,88186.0,128.87,128.92,128.86,128.88,88186.0
2016-08-18 11:40:00,128.87,128.89,128.84,128.85,55146.0,128.87,128.89,128.84,128.85,55146.0
2016-08-18 11:45:00,128.84,128.86,128.79,128.85,17056.0,128.84,128.86,128.79,128.85,17056.0
2016-08-18 11:50:00,128.86,128.87,128.82,128.86,135665.0,128.86,128.87,128.82,128.86,135665.0
2016-08-18 11:55:00,128.86,128.91,128.85,128.88,21607.0,128.86,128.91,128.85,128.88,21607.0
2016-08-18 12:00:00,128.87,128.92,128.87,128.89,23596.0,128.87,128.92,128.87,128.89,23596.0
2016-08-18 12:05:00,128.89,128.91,128.85,128.88,11257.0,128.89,128.91,128.85,128.88,11257.0
2016-08-18 12:10:00,128.87,128.9,128.87,128.9,16380.0,128.87,128.9,128.87,128.9,16380.0
2016-08-18 12:15:00,128.9,128.9,128.84,128.87,28163.0,128.9,128.9,128.84,128.87,28163.0
2016-08-18 12:20:00,128.88,128.93,128.87,128.92,20483.0,128.88,128.93,128.87,128.92,20483.0
2016-08-18 12:25:00,128.92,128.92,128.85,128.87,21458.0,128.92,128.92,128.85,128.87,21458.0
2016-08-18 12:30:00,128.87,128.9,128.86,128.89,39720.0,128.87,128.9,128.86,128.89,39720.0
2016-08-18 12:35:00,128.89,128.91,128.85,128.86,34730.0,128.89,128.91,128.85,128.86,34730.0
2016-08-18 12:40:00,128.87,128.87,128.79,128.8,55583.0,128.87,128.87,128.79,128.8,55583.0
2016-08-18 12:45:00,128.8,128.91,128.79,128.9,27991.0,128.8,128.91,128.79,128.9,27991.0
2016-08-18 12:50:00,128.89,128.91,128.87,128.89,28146.0,128.89,128.91,128.87,128.89,28146.0
2016-08-18 12:55:00,128.91,128.93,128.87,128.92,67296.0,128.91,128.93,128.87,128.92,67296.0
2016-08-18 13:00:00,128.91,128.92,128.88,128.91,47912.0,128.91,128.92,128.88,128.91,47912.0
2016-08-18 13:05:00,128.91,129.03,128.9,129.02,47236.0,128.91,129.03,128.9,129.02,47236.0
2016-08-18 13:10:00,129.02,129.03,128.96,129.0,85618.0,129.02,129.03,128.96,129.0,85618.0
2016-08-18 13:15:00,129.0,129.01,128.97,129.0,60436.0,129.0,129.01,128.97,129.0,60436.0
2016-08-18 13:20:00,129.0,129.03,128.98,128.98,33147.0,129.0,129.03,128.98,128.98,33147.0
2016-08-18 13:25:00,128.98,129.08,128.98,129.04,83503.0,128.98,129.08,128.98,129.04,83503.0
2016-08-18 13:30:00,129.04,129.06,129.0,129.02,42742.0,129.04,129.06,129.0,129.02,42742.0
2016-08-18 13:35:00,129.02,129.02,128.94,128.98,73370.0,129.02,129.02,128.94,128.98,73370.0
2016-08-18 13:40:00,128.99,129.0,128.97,128.98,51852.0,128.99,129.0,128.97,128.98,51852.0
2016-08-18 13:45:00,128.98,129.04,128.97,129.02,43364.0,128.98,129.04,128.97,129.02,43364.0
2016-08-18 13:50:00,129.02,129.03,128.99,129.01,50346.0,129.02,129.03,128.99,129.01,50346.0
2016-08-18 13:55:00,129.0,129.02,128.98,129.0,15271.0,129.0,129.02,128.98,129.0,15271.0
2016-08-18 14:00:00,128.99,129.01,128.96,129.01,29571.0,128.99,129.01,128.96,129.01,29571.0
2016-08-18 14:05:00,129.0,129.06,129.0,129.03,30686.0,129.0,129.06,129.0,129.03,30686.0
2016-08-18 14:10:00,129.04,129.07,129.0,129.02,129734.0,129.04,129.07,129.0,129.02,129734.0
2016-08-18 14:15:00,129.02,129.1,129.01,129.08,62709.0,129.02,129.1,129.01,129.08,62709.0
2016-08-18 14:20:00,129.09,129.15,129.07,129.14,89983.0,129.09,129.15,129.07,129.14,89983.0
2016-08-18 14:25:00,129.15,129.16,129.09,129.13,62861.0,129.15,129.16,129.09,129.13,62861.0
2016-08-18 14:30:00,129.12,129.16,129.1,129.1,104278.0,129.12,129.16,129.1,129.1,104278.0
2016-08-18 14:35:00,129.1,129.11,129.07,129.1,65555.0,129.1,129.11,129.07,129.1,65555.0
2016-08-18 14:40:00,129.1,129.14,129.08,129.11,57783.0,129.1,129.14,129.08,129.11,57783.0
2016-08-18 14:45:00,129.11,129.13,129.1,129.12,42947.0,129.11,129.13,129.1,129.12,42947.0
2016-08-18 14:50:00,129.12,129.14,129.11,129.11,27862.0,129.12,129.14,129.11,129.11,27862.0
2016-08-18 14:55:00,129.12,129.15,129.11,129.13,69011.0,129.12,129.15,129.11,129.13,69011.0
2016-08-18 15:00:00,129.12,129.13,129.07,129.08,43810.0,129.12,129.13,129.07,129.08,43810.0
2016-08-18 15:05:00,129.08,129.1,129.06,129.1,27186.0,129.08,129.1,129.06,129.1,27186.0
2016-08-18 15:10:00,129.1,129.13,129.09,129.11,22279.0,129.1,129.13,129.09,129.11,22279.0
2016-08-18 15:15:00,129.1,129.12,129.09,129.11,33290.0,129.1,129.12,129.09,129.11,33290.0
2016-08-18 15:20:00,129.11,129.12,129.09,129.1,21013.0,129.11,129.12,129.09,129.1,21013.0
2016-08-18 15:25:00,129.1,129.11,129.07,129.07,33658.0,129.1,129.11,129.07,129.07,33658.0
2016-08-18 15:30:00,129.08,129.13,129.07,129.1,130351.0,129.08,129.13,129.07,129.1,130351.0
2016-08-18 15:35:00,129.1,129.14,129.09,129.14,92543.0,129.1,129.14,129.09,129.14,92543.0
2016-08-18 15:40:00,129.14,129.17,129.13,129.15,85296.0,129.14,129.17,129.13,129.15,85296.0
2016-08-18 15:45:00,129.16,129.16,129.06,129.06,72896.0,129.16,129.16,129.06,129.06,72896.0
2016-08-18 15:50:00,129.06,129.11,129.06,129.08,145514.0,129.06,129.11,129.06,129.08,145514.0
2016-08-18 15:55:00,129.08,129.12,129.07,129.11,175764.0,129.08,129.12,129.07,129.11,175764.0
2016-08-19 09:30:00,128.08,128.2,128.07,128.19,189115.0,128.08,128.2,128.07,128.19,189115.0
2016-08-19 09:35:00,128.2,128.36,128.17,128.27,282687.0,128.2,128.36,128.17,128.27,282687.0
2016-08-19 09:40:00,128.27,128.32,128.22,128.23,485871.0,128.27,128.32,128.22,128.23,485871.0
2016-08-19 09:45:00,128.22,128.35,128.22,128.28,160550.0,128.22,128.35,128.22,128.28,160550.0
2016-08-19 09:50:00,128.27,128.35,128.22,128.31,115195.0,128.27,128.35,128.22,128.31,115195.0
2016-08-19 09:55:00,128.3,128.56,128.26,128.54,699798.0,128.3,128.56,128.26,128.54,699798.0
2016-08-19 10:00:00,128.54,128.66,128.53,128.65,412171.0,128.54,128.66,128.53,128.65,412171.0
2016-08-19 10:05:00,128.66,128.67,128.56,128.59,109311.0,128.66,128.67,128.56,128.59,109311.0
2016-08-19 10:10:00,128.59,128.6,128.45,128.49,79820.0,128.59,128.6,128.45,128.49,79820.0
2016-08-19 10:15:00,128.49,128.5,128.42,128.47,40716.0,128.49,128.5,128.42,128.47,40716.0
2016-08-19 10:20:00,128.48,128.48,128.39,128.39,46321.0,128.48,128.48,128.39,128.39,46321.0
2016-08-19 10:25:00,128.39,128.4,128.34,128.39,78167.0,128.39,128.4,128.34,128.39,78167.0
2016-08-19 10:30:00,128.41,128.45,128.36,128.41,107648.0,128.41,128.45,128.36,128.41,107648.0
2016-08-19 10:35:00,128.41,128.42,128.37,128.39,93462.0,128.41,128.42,128.37,128.39,93462.0
2016-08-19 10:40:00,128.38,128.45,128.29,128.39,78819.0,128.38,128.45,128.29,128.39,78819.0
2016-08-19 10:45:00,128.4,128.45,128.4,128.4,83233.0,128.4,128.45,128.4,128.4,83233.0
2016-08-19 10:50:00,128.41,128.48,128.39,128.41,38895.0,128.41,128.48,128.39,128.41,38895.0
2016-08-19 10:55:00,128.41,128.52,128.39,128.5,64122.0,128.41,128.52,128.39,128.5,64122.0
2016-08-19 11:00:00,128.5,128.5,128.35,128.41,50097.0,128.5,128.5,128.35,128.41,50097.0
2016-08-19 11:05:00,128.41,128.42,128.36,128.39,31282.0,128.41,128.42,128.36,128.39,31282.0
2016-08-19 11:10:00,128.38,128.43,128.36,128.41,13054.0,128.38,128.43,128.36,128.41,13054.0
2016-08-19 11:15:00,128.4,128.41,128.32,128.34,18720.0,128.4,128.41,128.32,128.34,18720.0
2016-08-19 11:20:00,128.35,128.35,128.25,128.28,47017.0,128.35,128.35,128.25,128.28,47017.0
2016-08-19 11:25:00,128.27,128.36,128.26,128.3,33766.0,128.27,128.36,128.26,128.3,33766.0
2016-08-19 11:30:00,128.31,128.31,128.09,128.13,491095.0,128.31,128.31,128.09,128.13,491095.0
2016-08-19 11:35:00,128.13,128.14,128.08,128.1,233910.0,128.13,128.14,128.08,128.1,233910.0
2016-08-19 11:40:00,128.11,128.2,128.11,128.2,95175.0,128.11,128.2,128.11,128.2,95175.0
2016-08-19 11:45:00,128.19,128.21,128.16,128.17,82407.0,128.19,128.21,128.16,128.17,82407.0
2016-08-19 11:50:00,128.18,128.21,128.15,128.16,32981.0,128.18,128.21,128.15,128.16,32981.0
2016-08-19 11:55:00,128.16,128.23,128.14,128.19,17517.0,128.16,128.23,128.14,128.19,17517.0
2016-08-19 12:00:00,128.19,128.21,128.14,128.18,15791.0,128.19,128.21,128.14,128.18,15791.0
2016-08-19 12:05:00,128.18,128.23,128.16,128.23,16179.0,128.18,128.23,128.16,128.23,16179.0
2016-08-19 12:10:00,128.24,128.24,128.19,128.23,20683.0,128.24,128.24,128.19,128.23,20683.0
2016-08-19 12:15:00,128.22,128.24,128.21,128.23,19622.0,128.22,128.24,128.21,128.23,19622.0
2016-08-19 12:20:00,128.22,128.31,128.22,128.26,98240.0,128.22,128.31,128.22,128.26,98240.0
2016-08-19 12:25:00,128.25,128.26,128.21,128.21,92751.0,128.25,128.26,128.21,128.21,92751.0
2016-08-19 12:30:00,128.21,128.24,128.19,128.23,27502.0,128.21,128.24,128.19,128.23,27502.0
2016-08-19 12:35:00,128.23,128.25,128.21,128.23,22160.0,128.23,128.25,128.21,128.23,22160.0
2016-08-19 12:40:00,128.23,128.24,128.19,128.19,12988.0,128.23,128.24,128.19,128.19,12988.0
2016-08-19 12:45:00,128.18,128.2,128.12,128.13,44161.0,128.18,128.2,128.12,128.13,44161.0
2016-08-19 12:50:00,128.13,128.15,128.11,128.14,15810.0,128.13,128.15,128.11,128.14,15810.0
2016-08-19 12:55:00,128.13,128.17,128.12,128.16,24177.0,128.13,128.17,128.12,128.16,24177.0
2016-08-19 13:00:00,128.16,128.18,128.11,128.11,21145.0,128.16,128.18,128.11,128.11,21145.0
2016-08-19 13:05:00,128.11,128.13,128.1,128.1,59943.0,128.11,128.13,128.1,128.1,59943.0
2016-08-19 13:10:00,128.1,128.14,128.1,128.14,18394.0,128.1,128.14,128.1,128.14,18394.0
2016-08-19 13:15:00,128.13,128.14,127.99,128.01,67371.0,128.13,128.14,127.99,128.01,67371.0
2016-08-19 13:20:00,128.01,128.01,127.97,128.0,29625.0,128.01,128.01,127.97,128.0,29625.0
2016-08-19 13:25:00,128.0,128.08,128.0,128.05,42797.0,128.0,128.08,128.0,128.05,42797.0
2016-08-19 13:30:00,128.06,128.21,128.05,128.2,506232.0,128.06,128.21,128.05,128.2,506232.0
2016-08-19 13:35:00,128.2,128.23,128.17,128.19,273536.0,128.2,128.23,128.17,128.19,273536.0
2016-08-19 13:40:00,128.19,128.21,128.16,128.21,65825.0,128.19,128.21,128.16,128.21,65825.0
2016-08-19 13:45:00,128.21,128.23,128.17,128.23,48753.0,128.21,128.23,128.17,128.23,48753.0
2016-08-19 13:50:00,128.23,128.25,128.21,128.23,36577.0,128.23,128.25,128.21,128.23,36577.0
2016-08-19 13:55:00,128.23,128.25,128.23,128.23,67785.0,128.23,128.25,128.23,128.23,67785.0
2016-08-19 14:00:00,128.23,128.25,128.21,128.21,114050.0,128.23,128.25,128.21,128.21,114050.0
2016-08-19 14:05:00,128.22,128.23,128.2,128.23,30753.0,128.22,128.23,128.2,128.23,30753.0
2016-08-19 14:10:00,128.22,128.28,128.21,128.25,29839.0,128.22,128.28,128.21,128.25,29839.0
2016-08-19 14:15:00,128.25,128.26,128.22,128.22,11729.0,128.25,128.26,128.22,128.22,11729.0
2016-08-19 14:20:00,128.22,128.28,128.22,128.27,31453.0,128.22,128.28,128.22,128.27,31453.0
2016-08-19 14:25:00,128.28,128.31,128.26,128.26,36737.0,128.28,128.31,128.26,128.26,36737.0
2016-08-19 14:30:00,128.26,128.31,128.24,128.3,103046.0,128.26,128.31,128.24,128.3,103046.0
2016-08-19 14:35:00,128.31,128.33,128.27,128.28,48692.0,128.31,128.33,128.27,128.28,48692.0
2016-08-19 14:40:00,128.28,128.28,128.19,128.21,62874.0,128.28,128.28,128.19,128.21,62874.0
2016-08-19 14:45:00,128.21,128.22,128.18,128.19,10330.0,128.21,128.22,128.18,128.19,10330.0
2016-08-19 14:50:00,128.2,128.21,128.17,128.18,30769.0,128.2,128.21,128.17,128.18,30769.0
2016-08-19 14:55:00,128.19,128.22,128.16,128.16,13589.0,128.19,128.22,128.16,128.16,13589.0
2016-08-19 15:00:00,128.16,128.21,128.11,128.19,51653.0,128.16,128.21,128.11,128.19,51653.0
2016-08-19 15:05:00,128.2,128.21,128.19,128.21,40928.0,128.2,128.21,128.19,128.21,40928.0
2016-08-19 15:10:00,128.21,128.22,128.18,128.2,38475.0,128.21,128.22,128.18,128.2,38475.0
2016-08-19 15:15:00,128.2,128.21,128.19,128.19,12199.0,128.2,128.21,128.19,128.19,12199.0
2016-08-19 15:20:00,128.19,128.2,128.15,128.16,34344.0,128.19,128.2,128.15,128.16,34344.0
2016-08-19 15:25:00,128.16,128.18,128.14,128.16,48572.0,128.16,128.18,128.14,128.16,48572.0
2016-08-19 15:30:00,128.16,128.18,128.1,128.12,55506.0,128.16,128.18,128.1,128.12,55506.0
2016-08-19 15:35:00,128.11,128.12,128.09,128.1,86329.0,128.11,128.12,128.09,128.1,86329.0
2016-08-19 15:40:00,128.1,128.11,128.03,128.04,91983.0,128.1,128.11,128.03,128.04,91983.0
2016-08-19 15:45:00,128.04,128.04,127.93,127.94,274500.0,128.04,128.04,127.93,127.94,274500.0
2016-08-19 15:50:00,127.94,127.95,127.85,127.91,272955.0,127.94,127.95,127.85,127.91,272955.0
2016-08-19 15:55:00,127.9,128.0,127.9,127.98,386548.0,127.9,128.0,127.9,127.98,386548.0
2016-08-22 09:30:00,127.63,127.69,127.55,127.66,404062.0,127.63,127.69,127.55,127.66,404062.0
2016-08-22 09:35:00,127.67,127.77,127.66,127.76,518162.0,127.67,127.77,127.66,127.76,518162.0
2016-08-22 09:40:00,127.76,127.76,127.63,127.64,107001.0,127.76,127.76,127.63,127.64,107001.0
2016-08-22 09:45:00,127.64,127.66,127.61,127.65,93783.0,127.64,127.66,127.61,127.65,93783.0
2016-08-22 09:50:00,127.66,127.7,127.64,127.64,96627.0,127.66,127.7,127.64,127.64,96627.0
2016-08-22 09:55:00,127.64,127.65,127.57,127.6,112703.0,127.64,127.65,127.57,127.6,112703.0
2016-08-22 10:00:00,127.6,127.61,127.45,127.56,89193.0,127.6,127.61,127.45,127.56,89193.0
2016-08-22 10:05:00,127.56,127.63,127.54,127.57,82887.0,127.56,127.63,127.54,127.57,82887.0
2016-08-22 10:10:00,127.57,127.62,127.51,127.52,40353.0,127.57,127.62,127.51,127.52,40353.0
2016-08-22 10:15:00,127.5,127.57,127.5,127.55,33846.0,127.5,127.57,127.5,127.55,33846.0
2016-08-22 10:20:00,127.55,127.6,127.52,127.53,65834.0,127.55,127.6,127.52,127.53,65834.0
2016-08-22 10:25:00,127.53,127.56,127.52,127.56,113772.0,127.53,127.56,127.52,127.56,113772.0
2016-08-22 10:30:00,127.55,127.58,127.47,127.56,109984.0,127.55,127.58,127.47,127.56,109984.0
2016-08-22 10:35:00,127.57,127.61,127.55,127.61,43086.0,127.57,127.61,127.55,127.61,43086.0
2016-08-22 10:40:00,127.61,127.69,127.6,127.61,56545.0,127.61,127.69,127.6,127.61,56545.0
2016-08-22 10:45:00,127.61,127.7,127.61,127.69,38928.0,127.61,127.7,127.61,127.69,38928.0
2016-08-22 10:50:00,127.69,127.79,127.68,127.73,174955.0,127.69,127.79,127.68,127.73,174955.0
2016-08-22 10:55:00,127.73,127.82,127.69,127.79,102508.0,127.73,127.82,127.69,127.79,102508.0
2016-08-22 11:00:00,127.77,127.83,127.76,127.79,55183.0,127.77,127.83,127.76,127.79,55183.0
2016-08-22 11:05:00,127.8,127.81,127.73,127.77,93995.0,127.8,127.81,127.73,127.77,93995.0
2016-08-22 11:10:00,127.78,127.79,127.72,127.77,132944.0,127.78,127.79,127.72,127.77,132944.0
2016-08-22 11:15:00,127.77,127.82,127.76,127.78,97063.0,127.77,127.82,127.76,127.78,97063.0
2016-08-22 11:20:00,127.78,127.82,127.76,127.76,91772.0,127.78,127.82,127.76,127.76,91772.0
2016-08-22 11:25:00,127.77,127.84,127.75,127.78,42709.0,127.77,127.84,127.75,127.78,42709.0
2016-08-22 11:30:00,127.78,127.84,127.76,127.77,55778.0,127.78,127.84,127.76,127.77,55778.0
2016-08-22 11:35:00,127.78,127.78,127.71,127.73,49493.0,127.78,127.78,127.71,127.73,49493.0
2016-08-22 11:40:00,127.73,127.75,127.68,127.72,18398.0,127.73,127.75,127.68,127.72,18398.0
2016-08-22 11:45:00,127.73,127.74,127.69,127.69,18436.0,127.73,127.74,127.69,127.69,18436.0
2016-08-22 11:50:00,127.69,127.77,127.68,127.77,39465.0,127.69,127.77,127.68,127.77,39465.0
2016-08-22 11:55:00,127.76,127.83,127.74,127.82,59452.0,127.76,127.83,127.74,127.82,59452.0
2016-08-22 12:00:00,127.83,127.85,127.79,127.82,40968.0,127.83,127.85,127.79,127.82,40968.0
2016-08-22 12:05:00,127.82,127.88,127.82,127.87,48548.0,127.82,127.88,127.82,127.87,48548.0
2016-08-22 12:10:00,127.88,127.89,127.83,127.84,43038.0,127.88,127.89,127.83,127.84,43038.0
2016-08-22 12:15:00,127.84,127.92,127.84,127.85,73457.0,127.84,127.92,127.84,127.85,73457.0
2016-08-22 12:20:00,127.85,127.85,127.78,127.8,52665.0,127.85,127.85,127.78,127.8,52665.0
2016-08-22 12:25:00,127.81,127.88,127.8,127.88,13638.0,127.81,127.88,127.8,127.88,13638.0
2016-08-22 12:30:00,127.87,127.88,127.84,127.84,11945.0,127.87,127.88,127.84,127.84,11945.0
2016-08-22 12:35:00,127.84,127.9,127.84,127.85,10948.0,127.84,127.9,127.84,127.85,10948.0
2016-08-22 12:40:00,127.85,127.87,127.85,127.86,11839.0,127.85,127.87,127.85,127.86,11839.0
2016-08-22 12:45:00,127.87,127.87,127.82,127.84,16593.0,127.87,127.87,127.82,127.84,16593.0
2016-08-22 12:50:00,127.83,127.85,127.81,127.81,10857.0,127.83,127.85,127.81,127.81,10857.0
2016-08-22 12:55:00,127.81,127.83,127.8,127.8,28190.0,127.81,127.83,127.8,127.8,28190.0
2016-08-22 13:00:00,127.81,127.84,127.8,127.81,16308.0,127.81,127.84,127.8,127.81,16308.0
2016-08-22 13:05:00,127.8,127.85,127.8,127.81,38079.0,127.8,127.85,127.8,127.81,38079.0
2016-08-22 13:10:00,127.81,127.84,127.8,127.83,16654.0,127.81,127.84,127.8,127.83,16654.0
2016-08-22 13:15:00,127.82,127.84,127.81,127.83,10374.0,127.82,127.84,127.81,127.83,10374.0
2016-08-22 13:20:00,127.83,127.86,127.8,127.8,27868.0,127.83,127.86,127.8,127.8,27868.0
2016-08-22 13:25:00,127.79,127.83,127.78,127.82,36220.0,127.79,127.83,127.78,127.82,36220.0
2016-08-22 13:30:00,127.82,127.83,127.77,127.77,19538.0,127.82,127.83,127.77,127.77,19538.0
2016-08-22 13:35:00,127.77,127.8,127.76,127.79,33316.0,127.77,127.8,127.76,127.79,33316.0
2016-08-22 13:40:00,127.79,127.8,127.78,127.79,20143.0,127.79,127.8,127.78,127.79,20143.0
2016-08-22 13:45:00,127.78,127.81,127.77,127.81,18654.0,127.78,127.81,127.77,127.81,18654.0
2016-08-22 13:50:00,127.81,127.81,127.8,127.81,11215.0,127.81,127.81,127.8,127.81,11215.0
2016-08-22 13:55:00,127.81,127.82,127.73,127.74,17149.0,127.81,127.82,127.73,127.74,17149.0
2016-08-22 14:00:00,127.74,127.77,127.71,127.72,33822.0,127.74,127.77,127.71,127.72,33822.0
2016-08-22 14:05:00,127.71,127.74,127.69,127.72,56230.0,127.71,127.74,127.69,127.72,56230.0
2016-08-22 14:10:00,127.72,127.74,127.7,127.73,8189.0,127.72,127.74,127.7,127.73,8189.0
2016-08-22 14:15:00,127.72,127.76,127.71,127.76,39119.0,127.72,127.76,127.71,127.76,39119.0
2016-08-22 14:20:00,127.75,127.78,127.73,127.77,25668.0,127.75,127.78,127.73,127.77,25668.0
2016-08-22 14:25:00,127.77,127.78,127.71,127.72,22860.0,127.77,127.78,127.71,127.72,22860.0
2016-08-22 14:30:00,127.73,127.77,127.71,127.75,15380.0,127.73,127.77,127.71,127.75,15380.0
2016-08-22 14:35:00,127.75,127.77,127.74,127.76,14431.0,127.75,127.77,127.74,127.76,14431.0
2016-08-22 14:40:00,127.77,127.8,127.76,127.8,22888.0,127.77,127.8,127.76,127.8,22888.0
2016-08-22 14:45:00,127.81,127.82,127.78,127.82,38796.0,127.81,127.82,127.78,127.82,38796.0
2016-08-22 14:50:00,127.81,127.83,127.8,127.83,12104.0,127.81,127.83,127.8,127.83,12104.0
2016-08-22 14:55:00,127.82,127.82,127.75,127.76,94845.0,127.82,127.82,127.75,127.76,94845.0
2016-08-22 15:00:00,127.76,127.77,127.67,127.7,178503.0,127.76,127.77,127.67,127.7,178503.0
2016-08-22 15:05:00,127.71,127.73,127.7,127.73,39433.0,127.71,127.73,127.7,127.73,39433.0
2016-08-22 15:10:00,127.73,127.76,127.71,127.76,27235.0,127.73,127.76,127.71,127.76,27235.0
2016-08-22 15:15:00,127.75,127.78,127.73,127.75,26868.0,127.75,127.78,127.73,127.75,26868.0
2016-08-22 15:20:00,127.75,127.78,127.73,127.75,14035.0,127.75,127.78,127.73,127.75,14035.0
2016-08-22 15:25:00,127.75,127.77,127.73,127.76,20200.0,127.75,127.77,127.73,127.76,20200.0
2016-08-22 15:30:00,127.76,127.78,127.73,127.73,99793.0,127.76,127.78,127.73,127.73,99793.0
2016-08-22 15:35:00,127.73,127.75,127.73,127.75,30600.0,127.73,127.75,127.73,127.75,30600.0
2016-08-22 15:40:00,127.75,127.77,127.73,127.75,30779.0,127.75,127.77,127.73,127.75,30779.0
2016-08-22 15:45:00,127.74,127.75,127.64,127.68,270808.0,127.74,127.75,127.64,127.68,270808.0
2016-08-22 15:50:00,127.67,127.68,127.52,127.54,392615.0,127.67,127.68,127.52,127.54,392615.0
2016-08-22 15:55:00,127.54,127.78,127.53,127.78,477903.0,127.54,127.78,127.53,127.78,477903.0
2016-08-23 09:30:00,128.14,128.21,128.13,128.15,189094.0,128.14,128.21,128.13,128.15,189094.0
2016-08-23 09:35:00,128.15,128.16,128.07,128.09,91740.0,128.15,128.16,128.07,128.09,91740.0
2016-08-23 09:40:00,128.08,128.08,128.01,128.05,75730.0,128.08,128.08,128.01,128.05,75730.0
2016-08-23 09:45:00,128.05,128.11,128.04,128.08,76680.0,128.05,128.11,128.04,128.08,76680.0
2016-08-23 09:50:00,128.06,128.22,128.06,128.16,208365.0,128.06,128.22,128.06,128.16,208365.0
2016-08-23 09:55:00,128.16,128.2,128.12,128.16,115625.0,128.16,128.2,128.12,128.16,115625.0
2016-08-23 10:00:00,128.16,128.19,128.06,128.13,168571.0,128.16,128.19,128.06,128.13,168571.0
2016-08-23 10:05:00,128.12,128.15,128.06,128.13,88017.0,128.12,128.15,128.06,128.13,88017.0
2016-08-23 10:10:00,128.13,128.18,128.11,128.18,34852.0,128.13,128.18,128.11,128.18,34852.0
2016-08-23 10:15:00,128.18,128.18,128.08,128.1,117926.0,128.18,128.18,128.08,128.1,117926.0
2016-08-23 10:20:00,128.1,128.17,128.06,128.16,59418.0,128.1,128.17,128.06,128.16,59418.0
2016-08-23 10:25:00,128.16,128.18,128.12,128.17,122041.0,128.16,128.18,128.12,128.17,122041.0
2016-08-23 10:30:00,128.17,128.17,128.14,128.15,25695.0,128.17,128.17,128.14,128.15,25695.0
2016-08-23 10:35:00,128.15,128.19,128.15,128.17,34871.0,128.15,128.19,128.15,128.17,34871.0
2016-08-23 10:40:00,128.17,128.17,128.12,128.12,92312.0,128.17,128.17,128.12,128.12,92312.0
2016-08-23 10:45:00,128.12,128.13,128.06,128.08,67862.0,128.12,128.13,128.06,128.08,67862.0
2016-08-23 10:50:00,128.07,128.1,128.06,128.08,41118.0,128.07,128.1,128.06,128.08,41118.0
2016-08-23 10:55:00,128.08,128.1,128.02,128.03,57118.0,128.08,128.1,128.02,128.03,57118.0
2016-08-23 11:00:00,128.03,128.03,127.86,127.86,115150.0,128.03,128.03,127.86,127.86,115150.0
2016-08-23 11:05:00,127.85,127.86,127.77,127.82,100696.0,127.85,127.86,127.77,127.82,100696.0
2016-08-23 11:10:00,127.82,127.87,127.8,127.84,73200.0,127.82,127.87,127.8,127.84,73200.0
2016-08-23 11:15:00,127.84,127.88,127.8,127.86,133650.0,127.84,127.88,127.8,127.86,133650.0
2016-08-23 11:20:00,127.86,127.91,127.81,127.86,51027.0,127.86,127.91,127.81,127.86,51027.0
2016-08-23 11:25:00,127.84,127.86,127.77,127.79,107336.0,127.84,127.86,127.77,127.79,107336.0
2016-08-23 11:30:00,127.79,127.79,127.73,127.78,104008.0,127.79,127.79,127.73,127.78,104008.0
2016-08-23 11:35:00,127.79,127.8,127.75,127.76,27189.0,127.79,127.8,127.75,127.76,27189.0
2016-08-23 11:40:00,127.75,127.78,127.72,127.74,87639.0,127.75,127.78,127.72,127.74,87639.0
2016-08-23 11:45:00,127.73,127.76,127.72,127.75,28592.0,127.73,127.76,127.72,127.75,28592.0
2016-08-23 11:50:00,127.74,127.77,127.72,127.74,32504.0,127.74,127.77,127.72,127.74,32504.0
2016-08-23 11:55:00,127.74,127.75,127.71,127.71,38543.0,127.74,127.75,127.71,127.71,38543.0
2016-08-23 12:00:00,127.72,127.84,127.72,127.78,83389.0,127.72,127.84,127.72,127.78,83389.0
2016-08-23 12:05:00,127.78,127.82,127.78,127.81,25597.0,127.78,127.82,127.78,127.81,25597.0
2016-08-23 12:10:00,127.81,127.84,127.81,127.84,15863.0,127.81,127.84,127.81,127.84,15863.0
2016-08-23 12:15:00,127.83,127.86,127.81,127.82,18931.0,127.83,127.86,127.81,127.82,18931.0
2016-08-23 12:20:00,127.82,127.84,127.8,127.8,30662.0,127.82,127.84,127.8,127.8,30662.0
2016-08-23 12:25:00,127.8,127.83,127.8,127.82,15110.0,127.8,127.83,127.8,127.82,15110.0
2016-08-23 12:30:00,127.83,127.85,127.81,127.85,16828.0,127.83,127.85,127.81,127.85,16828.0
2016-08-23 12:35:00,127.86,127.9,127.85,127.87,49917.0,127.86,127.9,127.85,127.87,49917.0
2016-08-23 12:40:00,127.87,127.87,127.85,127.86,120976.0,127.87,127.87,127.85,127.86,120976.0
2016-08-23 12:45:00,127.86,127.92,127.85,127.91,55452.0,127.86,127.92,127.85,127.91,55452.0
2016-08-23 12:50:00,127.91,127.94,127.89,127.92,25366.0,127.91,127.94,127.89,127.92,25366.0
2016-08-23 12:55:00,127.92,127.99,127.92,127.99,27025.0,127.92,127.99,127.92,127.99,27025.0
2016-08-23 13:00:00,128.0,128.01,127.96,127.97,8100.0,128.0,128.01,127.96,127.97,8100.0
2016-08-23 13:05:00,127.97,128.04,127.97,128.04,17764.0,127.97,128.04,127.97,128.04,17764.0
2016-08-23 13:10:00,128.03,128.04,128.0,128.03,18420.0,128.03,128.04,128.0,128.03,18420.0
2016-08-23 13:15:00,128.03,128.09,128.03,128.08,83144.0,128.03,128.09,128.03,128.08,83144.0
2016-08-23 13:20:00,128.07,128.12,128.06,128.1,139165.0,128.07,128.12,128.06,128.1,139165.0
2016-08-23 13:25:00,128.1,128.15,128.08,128.08,188910.0,128.1,128.15,128.08,128.08,188910.0
2016-08-23 13:30:00,128.08,128.09,128.02,128.02,48567.0,128.08,128.09,128.02,128.02,48567.0
2016-08-23 13:35:00,128.02,128.06,128.0,128.03,16255.0,128.02,128.06,128.0,128.03,16255.0
2016-08-23 13:40:00,128.02,128.05,128.01,128.03,37059.0,128.02,128.05,128.01,128.03,37059.0
2016-08-23 13:45:00,128.03,128.03,127.99,128.02,58573.0,128.03,128.03,127.99,128.02,58573.0
2016-08-23 13:50:00,128.02,128.03,127.99,128.0,59833.0,128.02,128.03,127.99,128.0,59833.0
2016-08-23 13:55:00,128.0,128.0,127.95,127.98,46809.0,128.0,128.0,127.95,127.98,46809.0
2016-08-23 14:00:00,127.97,127.98,127.88,127.89,61443.0,127.97,127.98,127.88,127.89,61443.0
2016-08-23 14:05:00,127.88,127.92,127.87,127.89,56268.0,127.88,127.92,127.87,127.89,56268.0
2016-08-23 14:10:00,127.89,127.9,127.87,127.88,59167.0,127.89,127.9,127.87,127.88,59167.0
2016-08-23 14:15:00,127.88,127.95,127.87,127.92,52561.0,127.88,127.95,127.87,127.92,52561.0
2016-08-23 14:20:00,127.92,127.95,127.85,127.87,178478.0,127.92,127.95,127.85,127.87,178478.0
2016-08-23 14:25:00,127.88,127.88,127.84,127.87,140664.0,127.88,127.88,127.84,127.87,140664.0
2016-08-23 14:30:00,127.86,127.89,127.85,127.88,68582.0,127.86,127.89,127.85,127.88,68582.0
2016-08-23 14:35:00,127.88,127.89,127.86,127.86,67575.0,127.88,127.89,127.86,127.86,67575.0
2016-08-23 14:40:00,127.87,127.88,127.85,127.88,59954.0,127.87,127.88,127.85,127.88,59954.0
2016-08-23 14:45:00,127.88,127.88,127.84,127.84,21090.0,127.88,127.88,127.84,127.84,21090.0
2016-08-23 14:50:00,127.85,127.86,127.79,127.82,130070.0,127.85,127.86,127.79,127.82,130070.0
2016-08-23 14:55:00,127.82,127.82,127.79,127.79,87505.0,127.82,127.82,127.79,127.79,87505.0
2016-08-23 15:00:00,127.8,127.82,127.78,127.78,96785.0,127.8,127.82,127.78,127.78,96785.0
2016-08-23 15:05:00,127.79,127.82,127.76,127.79,152449.0,127.79,127.82,127.76,127.79,152449.0
2016-08-23 15:10:00,127.8,127.82,127.78,127.79,63179.0,127.8,127.82,127.78,127.79,63179.0
2016-08-23 15:15:00,127.78,127.78,127.75,127.77,55414.0,127.78,127.78,127.75,127.77,55414.0
2016-08-23 15:20:00,127.78,127.81,127.76,127.78,89560.0,127.78,127.81,127.76,127.78,89560.0
2016-08-23 15:25:00,127.78,127.79,127.76,127.76,98092.0,127.78,127.79,127.76,127.76,98092.0
2016-08-23 15:30:00,127.76,127.77,127.74,127.76,66217.0,127.76,127.77,127.74,127.76,66217.0
2016-08-23 15:35:00,127.75,127.76,127.73,127.73,90728.0,127.75,127.76,127.73,127.73,90728.0
2016-08-23 15:40:00,127.75,127.75,127.67,127.68,125123.0,127.75,127.75,127.67,127.68,125123.0
2016-08-23 15:45:00,127.67,127.68,127.61,127.63,353494.0,127.67,127.68,127.61,127.63,353494.0
2016-08-23 15:50:00,127.62,127.66,127.62,127.65,218005.0,127.62,127.66,127.62,127.65,218005.0
2016-08-23 15:55:00,127.65,127.8,127.62,127.76,550553.0,127.65,127.8,127.62,127.76,550553.0
2016-08-24 09:30:00,126.92,126.92,126.83,126.83,689362.0,126.92,126.92,126.83,126.83,689362.0
2016-08-24 09:35:00,126.83,126.97,126.7,126.96,720491.0,126.83,126.97,126.7,126.96,720491.0
2016-08-24 09:40:00,126.95,126.95,126.83,126.88,281409.0,126.95,126.95,126.83,126.88,281409.0
2016-08-24 09:45:00,126.87,126.91,126.8,126.89,115394.0,126.87,126.91,126.8,126.89,115394.0
2016-08-24 09:50:00,126.88,126.88,126.77,126.83,133348.0,126.88,126.88,126.77,126.83,133348.0
2016-08-24 09:55:00,126.83,126.86,126.71,126.84,133557.0,126.83,126.86,126.71,126.84,133557.0
2016-08-24 10:00:00,126.83,126.87,126.68,126.82,269897.0,126.83,126.87,126.68,126.82,269897.0
2016-08-24 10:05:00,126.82,126.83,126.67,126.69,217809.0,126.82,126.83,126.67,126.69,217809.0
2016-08-24 10:10:00,126.69,126.7,126.45,126.57,360976.0,126.69,126.7,126.45,126.57,360976.0
2016-08-24 10:15:00,126.57,126.61,126.44,126.49,184967.0,126.57,126.61,126.44,126.49,184967.0
2016-08-24 10:20:00,126.5,126.58,126.46,126.58,215135.0,126.5,126.58,126.46,126.58,215135.0
2016-08-24 10:25:00,126.57,126.59,126.53,126.56,64649.0,126.57,126.59,126.53,126.56,64649.0
2016-08-24 10:30:00,126.57,126.58,126.52,126.54,90432.0,126.57,126.58,126.52,126.54,90432.0
2016-08-24 10:35:00,126.54,126.59,126.49,126.59,69708.0,126.54,126.59,126.49,126.59,69708.0
2016-08-24 10:40:00,126.59,126.68,126.57,126.63,86382.0,126.59,126.68,126.57,126.63,86382.0
2016-08-24 10:45:00,126.62,126.68,126.6,126.66,96162.0,126.62,126.68,126.6,126.66,96162.0
2016-08-24 10:50:00,126.66,126.74,126.66,126.73,74159.0,126.66,126.74,126.66,126.73,74159.0
2016-08-24 10:55:00,126.73,126.74,126.64,126.65,52605.0,126.73,126.74,126.64,126.65,52605.0
2016-08-24 11:00:00,126.64,126.67,126.62,126.65,64084.0,126.64,126.67,126.62,126.65,64084.0
2016-08-24 11:05:00,126.65,126.67,126.6,126.61,47210.0,126.65,126.67,126.6,126.61,47210.0
2016-08-24 11:10:00,126.61,126.7,126.6,126.69,38502.0,126.61,126.7,126.6,126.69,38502.0
2016-08-24 11:15:00,126.69,126.69,126.62,126.63,61601.0,126.69,126.69,126.62,126.63,61601.0
2016-08-24 11:20:00,126.63,126.73,126.62,126.68,43786.0,126.63,126.73,126.62,126.68,43786.0
2016-08-24 11:25:00,126.68,126.71,126.67,126.7,53237.0,126.68,126.71,126.67,126.7,53237.0
2016-08-24 11:30:00,126.7,126.71,126.64,126.66,30560.0,126.7,126.71,126.64,126.66,30560.0
2016-08-24 11:35:00,126.65,126.66,126.62,126.64,24332.0,126.65,126.66,126.62,126.64,24332.0
2016-08-24 11:40:00,126.64,126.64,126.51,126.54,56780.0,126.64,126.64,126.51,126.54,56780.0
2016-08-24 11:45:00,126.55,126.59,126.53,126.57,84137.0,126.55,126.59,126.53,126.57,84137.0
2016-08-24 11:50:00,126.56,126.59,126.55,126.58,35192.0,126.56,126.59,126.55,126.58,35192.0
2016-08-24 11:55:00,126.58,126.61,126.54,126.57,104507.0,126.58,126.61,126.54,126.57,104507.0
2016-08-24 12:00:00,126.58,126.69,126.56,126.68,37908.0,126.58,126.69,126.56,126.68,37908.0
2016-08-24 12:05:00,126.68,126.74,126.67,126.72,160926.0,126.68,126.74,126.67,126.72,160926.0
2016-08-24 12:10:00,126.73,126.77,126.69,126.72,58752.0,126.73,126.77,126.69,126.72,58752.0
2016-08-24 12:15:00,126.73,126.77,126.73,126.75,64480.0,126.73,126.77,126.73,126.75,64480.0
2016-08-24 12:20:00,126.75,126.75,126.7,126.71,34903.0,126.75,126.75,126.7,126.71,34903.0
2016-08-24 12:25:00,126.71,126.73,126.69,126.69,29147.0,126.71,126.73,126.69,126.69,29147.0
2016-08-24 12:30:00,126.7,126.74,126.69,126.71,15945.0,126.7,126.74,126.69,126.71,15945.0
2016-08-24 12:35:00,126.72,126.76,126.71,126.71,24055.0,126.72,126.76,126.71,126.71,24055.0
2016-08-24 12:40:00,126.71,126.71,126.68,126.69,16135.0,126.71,126.71,126.68,126.69,16135.0
2016-08-24 12:45:00,126.7,126.76,126.69,126.7,47100.0,126.7,126.76,126.69,126.7,47100.0
2016-08-24 12:50:00,126.7,126.7,126.64,126.65,19301.0,126.7,126.7,126.64,126.65,19301.0
2016-08-24 12:55:00,126.65,126.71,126.65,126.66,23106.0,126.65,126.71,126.65,126.66,23106.0
2016-08-24 13:00:00,126.66,126.68,126.63,126.67,39386.0,126.66,126.68,126.63,126.67,39386.0
2016-08-24 13:05:00,126.65,126.68,126.64,126.66,23128.0,126.65,126.68,126.64,126.66,23128.0
2016-08-24 13:10:00,126.65,126.65,126.56,126.59,23551.0,126.65,126.65,126.56,126.59,23551.0
2016-08-24 13:15:00,126.59,126.62,126.54,126.6,115148.0,126.59,126.62,126.54,126.6,115148.0
2016-08-24 13:20:00,126.62,126.65,126.59,126.6,22617.0,126.62,126.65,126.59,126.6,22617.0
2016-08-24 13:25:00,126.6,126.63,126.55,126.61,29164.0,126.6,126.63,126.55,126.61,29164.0
2016-08-24 13:30:00,126.61,126.66,126.6,126.6,151521.0,126.61,126.66,126.6,126.6,151521.0
2016-08-24 13:35:00,126.61,126.65,126.59,126.6,47545.0,126.61,126.65,126.59,126.6,47545.0
2016-08-24 13:40:00,126.59,126.61,126.58,126.59,12573.0,126.59,126.61,126.58,126.59,12573.0
2016-08-24 13:45:00,126.58,126.59,126.53,126.55,17553.0,126.58,126.59,126.53,126.55,17553.0
2016-08-24 13:50:00,126.55,126.56,126.52,126.56,37477.0,126.55,126.56,126.52,126.56,37477.0
2016-08-24 13:55:00,126.56,126.59,126.54,126.57,35723.0,126.56,126.59,126.54,126.57,35723.0
2016-08-24 14:00:00,126.57,126.57,126.52,126.53,19379.0,126.57,126.57,126.52,126.53,19379.0
2016-08-24 14:05:00,126.53,126.56,126.48,126.5,184647.0,126.53,126.56,126.48,126.5,184647.0
2016-08-24 14:10:00,126.51,126.51,126.38,126.42,318165.0,126.51,126.51,126.38,126.42,318165.0
2016-08-24 14:15:00,126.42,126.46,126.37,126.44,438023.0,126.42,126.46,126.37,126.44,438023.0
2016-08-24 14:20:00,126.44,126.47,126.38,126.39,257032.0,126.44,126.47,126.38,126.39,257032.0
2016-08-24 14:25:00,126.38,126.4,126.32,126.34,198222.0,126.38,126.4,126.32,126.34,198222.0
2016-08-24 14:30:00,126.35,126.37,126.31,126.32,150566.0,126.35,126.37,126.31,126.32,150566.0
2016-08-24 14:35:00,126.32,126.41,126.31,126.41,164776.0,126.32,126.41,126.31,126.41,164776.0
2016-08-24 14:40:00,126.42,126.44,126.33,126.37,38522.0,126.42,126.44,126.33,126.37,38522.0
2016-08-24 14:45:00,126.37,126.4,126.36,126.4,35510.0,126.37,126.4,126.36,126.4,35510.0
2016-08-24 14:50:00,126.39,126.4,126.34,126.35,67417.0,126.39,126.4,126.34,126.35,67417.0
2016-08-24 14:55:00,126.36,126.41,126.36,126.37,56458.0,126.36,126.41,126.36,126.37,56458.0
2016-08-24 15:00:00,126.38,126.42,126.36,126.41,100344.0,126.38,126.42,126.36,126.41,100344.0
2016-08-24 15:05:00,126.41,126.43,126.34,126.34,65620.0,126.41,126.43,126.34,126.34,65620.0
2016-08-24 15:10:00,126.34,126.42,126.34,126.39,91954.0,126.34,126.42,126.34,126.39,91954.0
2016-08-24 15:15:00,126.39,126.46,126.38,126.44,60456.0,126.39,126.46,126.38,126.44,60456.0
2016-08-24 15:20:00,126.43,126.5,126.43,126.48,147914.0,126.43,126.5,126.43,126.48,147914.0
2016-08-24 15:25:00,126.49,126.5,126.48,126.49,279077.0,126.49,126.5,126.48,126.49,279077.0
2016-08-24 15:30:00,126.48,126.51,126.48,126.51,162698.0,126.48,126.51,126.48,126.51,162698.0
2016-08-24 15:35:00,126.51,126.52,126.44,126.46,135762.0,126.51,126.52,126.44,126.46,135762.0
2016-08-24 15:40:00,126.46,126.49,126.42,126.43,141468.0,126.46,126.49,126.42,126.43,141468.0
2016-08-24 15:45:00,126.43,126.45,126.38,126.39,333803.0,126.43,126.45,126.38,126.39,333803.0
2016-08-24 15:50:00,126.4,126.41,126.29,126.34,328075.0,126.4,126.41,126.29,126.34,328075.0
2016-08-24 15:55:00,126.34,126.39,126.3,126.34,332411.0,126.34,126.39,126.3,126.34,332411.0
2016-08-25 09:30:00,125.98,126.04,125.96,125.99,230600.0,125.98,126.04,125.96,125.99,230600.0
2016-08-25 09:35:00,125.99,126.07,125.98,126.01,95109.0,125.99,126.07,125.98,126.01,95109.0
2016-08-25 09:40:00,126.01,126.04,125.97,126.04,76616.0,126.01,126.04,125.97,126.04,76616.0
2016-08-25 09:45:00,126.03,126.14,126.02,126.06,63430.0,126.03,126.14,126.02,126.06,63430.0
2016-08-25 09:50:00,126.08,126.11,126.04,126.07,51273.0,126.08,126.11,126.04,126.07,51273.0
2016-08-25 09:55:00,126.07,126.19,126.07,126.16,58879.0,126.07,126.19,126.07,126.16,58879.0
2016-08-25 10:00:00,126.17,126.18,126.11,126.14,96468.0,126.17,126.18,126.11,126.14,96468.0
2016-08-25 10:05:00,126.14,126.24,126.13,126.22,86637.0,126.14,126.24,126.13,126.22,86637.0
2016-08-25 10:10:00,126.22,126.23,126.13,126.15,42513.0,126.22,126.23,126.13,126.15,42513.0
2016-08-25 10:15:00,126.15,126.17,126.07,126.13,38684.0,126.15,126.17,126.07,126.13,38684.0
2016-08-25 10:20:00,126.12,126.14,126.1,126.13,69284.0,126.12,126.14,126.1,126.13,69284.0
2016-08-25 10:25:00,126.14,126.15,126.1,126.14,48503.0,126.14,126.15,126.1,126.14,48503.0
2016-08-25 10:30:00,126.15,126.15,126.05,126.07,34116.0,126.15,126.15,126.05,126.07,34116.0
2016-08-25 10:35:00,126.07,126.09,126.03,126.07,28818.0,126.07,126.09,126.03,126.07,28818.0
2016-08-25 10:40:00,126.07,126.14,126.05,126.13,94881.0,126.07,126.14,126.05,126.13,94881.0
2016-08-25 10:45:00,126.13,126.18,126.1,126.16,108196.0,126.13,126.18,126.1,126.16,108196.0
2016-08-25 10:50:00,126.16,126.18,126.13,126.14,51777.0,126.16,126.18,126.13,126.14,51777.0
2016-08-25 10:55:00,126.14,126.18,126.11,126.16,90492.0,126.14,126.18,126.11,126.16,90492.0
2016-08-25 11:00:00,126.17,126.27,126.16,126.23,66655.0,126.17,126.27,126.16,126.23,66655.0
2016-08-25 11:05:00,126.24,126.25,126.18,126.21,87539.0,126.24,126.25,126.18,126.21,87539.0
2016-08-25 11:10:00,126.21,126.31,126.21,126.25,101637.0,126.21,126.31,126.21,126.25,101637.0
2016-08-25 11:15:00,126.24,126.29,126.24,126.25,105766.0,126.24,126.29,126.24,126.25,105766.0
2016-08-25 11:20:00,126.25,126.26,126.19,126.22,56507.0,126.25,126.26,126.19,126.22,56507.0
2016-08-25 11:25:00,126.22,126.23,126.17,126.2,31350.0,126.22,126.23,126.17,126.2,31350.0
2016-08-25 11:30:00,126.19,126.22,126.17,126.18,21842.0,126.19,126.22,126.17,126.18,21842.0
2016-08-25 11:35:00,126.2,126.22,126.19,126.22,44109.0,126.2,126.22,126.19,126.22,44109.0
2016-08-25 11:40:00,126.22,126.22,126.16,126.22,21846.0,126.22,126.22,126.16,126.22,21846.0
2016-08-25 11:45:00,126.21,126.23,126.19,126.21,28834.0,126.21,126.23,126.19,126.21,28834.0
2016-08-25 11:50:00,126.2,126.22,126.17,126.18,18074.0,126.2,126.22,126.17,126.18,18074.0
2016-08-25 11:55:00,126.18,126.18,126.11,126.16,66934.0,126.18,126.18,126.11,126.16,66934.0
2016-08-25 12:00:00,126.16,126.16,126.12,126.14,32005.0,126.16,126.16,126.12,126.14,32005.0
2016-08-25 12:05:00,126.14,126.18,126.14,126.17,32671.0,126.14,126.18,126.14,126.17,32671.0
2016-08-25 12:10:00,126.17,126.18,126.13,126.16,13409.0,126.17,126.18,126.13,126.16,13409.0
2016-08-25 12:15:00,126.16,126.17,126.11,126.15,25021.0,126.16,126.17,126.11,126.15,25021.0
2016-08-25 12:20:00,126.14,126.16,126.12,126.15,12533.0,126.14,126.16,126.12,126.15,12533.0
2016-08-25 12:25:00,126.15,126.22,126.15,126.2,26541.0,126.15,126.22,126.15,126.2,26541.0
2016-08-25 12:30:00,126.21,126.21,126.18,126.2,19238.0,126.21,126.21,126.18,126.2,19238.0
2016-08-25 12:35:00,126.2,126.21,126.16,126.17,32622.0,126.2,126.21,126.16,126.17,32622.0
2016-08-25 12:40:00,126.17,126.17,126.12,126.15,109821.0,126.17,126.17,126.12,126.15,109821.0
2016-08-25 12:45:00,126.14,126.18,126.14,126.14,11073.0,126.14,126.18,126.14,126.14,11073.0
2016-08-25 12:50:00,126.15,126.17,126.14,126.16,11553.0,126.15,126.17,126.14,126.16,11553.0
2016-08-25 12:55:00,126.16,126.17,126.14,126.15,18106.0,126.16,126.17,126.14,126.15,18106.0
2016-08-25 13:00:00,126.15,126.17,126.1,126.16,17835.0,126.15,126.17,126.1,126.16,17835.0
2016-08-25 13:05:00,126.15,126.15,126.1,126.13,21009.0,126.15,126.15,126.1,126.13,21009.0
2016-08-25 13:10:00,126.13,126.14,126.11,126.13,21056.0,126.13,126.14,126.11,126.13,21056.0
2016-08-25 13:15:00,126.13,126.16,126.1,126.16,49905.0,126.13,126.16,126.1,126.16,49905.0
2016-08-25 13:20:00,126.17,126.18,126.12,126.13,14778.0,126.17,126.18,126.12,126.13,14778.0
2016-08-25 13:25:00,126.14,126.14,126.06,126.08,46837.0,126.14,126.14,126.06,126.08,46837.0
2016-08-25 13:30:00,126.09,126.12,126.08,126.12,34654.0,126.09,126.12,126.08,126.12,34654.0
2016-08-25 13:35:00,126.12,126.15,126.11,126.12,37037.0,126.12,126.15,126.11,126.12,37037.0
2016-08-25 13:40:00,126.13,126.16,126.12,126.13,18834.0,126.13,126.16,126.12,126.13,18834.0
2016-08-25 13:45:00,126.13,126.14,126.1,126.12,42651.0,126.13,126.14,126.1,126.12,42651.0
2016-08-25 13:50:00,126.13,126.2,126.12,126.19,19858.0,126.13,126.2,126.12,126.19,19858.0
2016-08-25 13:55:00,126.19,126.19,126.15,126.16,28223.0,126.19,126.19,126.15,126.16,28223.0
2016-08-25 14:00:00,126.16,126.2,126.15,126.17,26173.0,126.16,126.2,126.15,126.17,26173.0
2016-08-25 14:05:00,126.17,126.19,126.16,126.19,23047.0,126.17,126.19,126.16,126.19,23047.0
2016-08-25 14:10:00,126.19,126.2,126.17,126.2,17735.0,126.19,126.2,126.17,126.2,17735.0
2016-08-25 14:15:00,126.19,126.22,126.18,126.2,19550.0,126.19,126.22,126.18,126.2,19550.0
2016-08-25 14:20:00,126.2,126.25,126.2,126.2,30469.0,126.2,126.25,126.2,126.2,30469.0
2016-08-25 14:25:00,126.21,126.25,126.19,126.25,13287.0,126.21,126.25,126.19,126.25,13287.0
2016-08-25 14:30:00,126.24,126.25,126.2,126.2,15756.0,126.24,126.25,126.2,126.2,15756.0
2016-08-25 14:35:00,126.21,126.23,126.2,126.23,7300.0,126.21,126.23,126.2,126.23,7300.0
2016-08-25 14:40:00,126.23,126.24,126.2,126.21,30265.0,126.23,126.24,126.2,126.21,30265.0
2016-08-25 14:45:00,126.2,126.23,126.19,126.22,45773.0,126.2,126.23,126.19,126.22,45773.0
2016-08-25 14:50:00,126.22,126.22,126.19,126.21,18841.0,126.22,126.22,126.19,126.21,18841.0
2016-08-25 14:55:00,126.21,126.23,126.2,126.21,22279.0,126.21,126.23,126.2,126.21,22279.0
2016-08-25 15:00:00,126.2,126.21,126.17,126.2,28257.0,126.2,126.21,126.17,126.2,28257.0
2016-08-25 15:05:00,126.19,126.22,126.18,126.21,20231.0,126.19,126.22,126.18,126.21,20231.0
2016-08-25 15:10:00,126.22,126.22,126.21,126.22,15356.0,126.22,126.22,126.21,126.22,15356.0
2016-08-25 15:15:00,126.21,126.22,126.19,126.21,37832.0,126.21,126.22,126.19,126.21,37832.0
2016-08-25 15:20:00,126.21,126.22,126.2,126.22,13924.0,126.21,126.22,126.2,126.22,13924.0
2016-08-25 15:25:00,126.22,126.22,126.21,126.21,20505.0,126.22,126.22,126.21,126.21,20505.0
2016-08-25 15:30:00,126.22,126.22,126.19,126.2,32954.0,126.22,126.22,126.19,126.2,32954.0
2016-08-25 15:35:00,126.2,126.23,126.19,126.21,35194.0,126.2,126.23,126.19,126.21,35194.0
2016-08-25 15:40:00,126.21,126.24,126.21,126.21,59621.0,126.21,126.24,126.21,126.21,59621.0
2016-08-25 15:45:00,126.22,126.23,126.19,126.21,67342.0,126.22,126.23,126.19,126.21,67342.0
2016-08-25 15:50:00,126.21,126.22,126.14,126.16,106116.0,126.21,126.22,126.14,126.16,106116.0
2016-08-25 15:55:00,126.16,126.23,126.14,126.21,381676.0,126.16,126.23,126.14,126.21,381676.0
2016-08-26 09:30:00,126.88,127.0,126.87,126.9,259352.0,126.88,127.0,126.87,126.9,259352.0
2016-08-26 09:35:00,126.89,126.92,126.8,126.83,84437.0,126.89,126.92,126.8,126.83,84437.0
2016-08-26 09:40:00,126.84,126.92,126.84,126.88,48195.0,126.84,126.92,126.84,126.88,48195.0
2016-08-26 09:45:00,126.88,126.93,126.85,126.91,164477.0,126.88,126.93,126.85,126.91,164477.0
2016-08-26 09:50:00,126.91,127.02,126.91,127.01,142909.0,126.91,127.02,126.91,127.01,142909.0
2016-08-26 09:55:00,127.01,127.08,126.81,126.95,228247.0,127.01,127.08,126.81,126.95,228247.0
2016-08-26 10:00:00,126.95,126.95,125.88,126.33,1191439.0,126.95,126.95,125.88,126.33,1191439.0
2016-08-26 10:05:00,126.32,126.96,126.28,126.95,540906.0,126.32,126.96,126.28,126.95,540906.0
2016-08-26 10:10:00,126.96,127.68,126.96,127.62,941852.0,126.96,127.68,126.96,127.62,941852.0
2016-08-26 10:15:00,127.62,128.11,127.3,127.86,1110849.0,127.62,128.11,127.3,127.86,1110849.0
2016-08-26 10:20:00,127.85,127.99,127.66,127.71,444733.0,127.85,127.99,127.66,127.71,444733.0
2016-08-26 10:25:00,127.72,127.94,127.56,127.63,388098.0,127.72,127.94,127.56,127.63,388098.0
2016-08-26 10:30:00,127.62,127.68,127.33,127.33,352112.0,127.62,127.68,127.33,127.33,352112.0
2016-08-26 10:35:00,127.34,127.7,127.32,127.67,280065.0,127.34,127.7,127.32,127.67,280065.0
2016-08-26 10:40:00,127.69,127.71,127.34,127.34,249225.0,127.69,127.71,127.34,127.34,249225.0
2016-08-26 10:45:00,127.35,127.43,127.19,127.21,206564.0,127.35,127.43,127.19,127.21,206564.0
2016-08-26 10:50:00,127.18,127.3,126.98,127.24,302205.0,127.18,127.3,126.98,127.24,302205.0
2016-08-26 10:55:00,127.25,127.31,127.19,127.26,232841.0,127.25,127.31,127.19,127.26,232841.0
2016-08-26 11:00:00,127.26,127.28,127.15,127.19,116631.0,127.26,127.28,127.15,127.19,116631.0
2016-08-26 11:05:00,127.19,127.4,127.15,127.37,722430.0,127.19,127.4,127.15,127.37,722430.0
2016-08-26 11:10:00,127.36,127.37,127.26,127.33,211481.0,127.36,127.37,127.26,127.33,211481.0
2016-08-26 11:15:00,127.33,127.38,127.01,127.08,161024.0,127.33,127.38,127.01,127.08,161024.0
2016-08-26 11:20:00,127.08,127.16,126.97,126.99,109198.0,127.08,127.16,126.97,126.99,109198.0
2016-08-26 11:25:00,126.99,127.05,126.96,126.98,77002.0,126.99,127.05,126.96,126.98,77002.0
2016-08-26 11:30:00,126.99,127.06,126.96,127.04,77680.0,126.99,127.06,126.96,127.04,77680.0
2016-08-26 11:35:00,127.03,127.03,126.32,126.41,380072.0,127.03,127.03,126.32,126.41,380072.0
2016-08-26 11:40:00,126.42,126.46,126.2,126.42,1342322.0,126.42,126.46,126.2,126.42,1342322.0
2016-08-26 11:45:00,126.41,126.44,126.26,126.4,385393.0,126.41,126.44,126.26,126.4,385393.0
2016-08-26 11:50:00,126.41,126.41,126.08,126.34,225032.0,126.41,126.41,126.08,126.34,225032.0
2016-08-26 11:55:00,126.33,126.35,126.19,126.32,87944.0,126.33,126.35,126.19,126.32,87944.0
2016-08-26 12:00:00,126.3,126.3,126.14,126.18,96311.0,126.3,126.3,126.14,126.18,96311.0
2016-08-26 12:05:00,126.18,126.19,125.98,125.99,461044.0,126.18,126.19,125.98,125.99,461044.0
2016-08-26 12:10:00,125.99,126.15,125.82,126.12,395723.0,125.99,126.15,125.82,126.12,395723.0
2016-08-26 12:15:00,126.13,126.29,126.12,126.26,158397.0,126.13,126.29,126.12,126.26,158397.0
2016-08-26 12:20:00,126.26,126.31,126.13,126.2,58890.0,126.26,126.31,126.13,126.2,58890.0
2016-08-26 12:25:00,126.2,126.33,126.17,126.31,110194.0,126.2,126.33,126.17,126.31,110194.0
2016-08-26 12:30:00,126.31,126.32,126.21,126.31,52332.0,126.31,126.32,126.21,126.31,52332.0
2016-08-26 12:35:00,126.3,126.48,126.28,126.42,68705.0,126.3,126.48,126.28,126.42,68705.0
2016-08-26 12:40:00,126.42,126.44,126.36,126.36,45572.0,126.42,126.44,126.36,126.36,45572.0
2016-08-26 12:45:00,126.36,126.48,126.36,126.44,47400.0,126.36,126.48,126.36,126.44,47400.0
2016-08-26 12:50:00,126.44,126.74,126.43,126.63,240318.0,126.44,126.74,126.43,126.63,240318.0
2016-08-26 12:55:00,126.64,126.65,126.54,126.62,37700.0,126.64,126.65,126.54,126.62,37700.0
2016-08-26 13:00:00,126.61,126.61,126.47,126.48,49381.0,126.61,126.61,126.47,126.48,49381.0
2016-08-26 13:05:00,126.48,126.5,126.41,126.5,19392.0,126.48,126.5,126.41,126.5,19392.0
2016-08-26 13:10:00,126.5,126.59,126.46,126.46,58561.0,126.5,126.59,126.46,126.46,58561.0
2016-08-26 13:15:00,126.46,126.51,126.4,126.4,48946.0,126.46,126.51,126.4,126.4,48946.0
2016-08-26 13:20:00,126.4,126.41,126.32,126.35,58001.0,126.4,126.41,126.32,126.35,58001.0
2016-08-26 13:25:00,126.35,126.36,126.16,126.3,107425.0,126.35,126.36,126.16,126.3,107425.0
2016-08-26 13:30:00,126.31,126.31,126.14,126.19,102129.0,126.31,126.31,126.14,126.19,102129.0
2016-08-26 13:35:00,126.19,126.21,126.16,126.21,43359.0,126.19,126.21,126.16,126.21,43359.0
2016-08-26 13:40:00,126.2,126.2,126.15,126.16,45202.0,126.2,126.2,126.15,126.16,45202.0
2016-08-26 13:45:00,126.17,126.18,126.13,126.18,174279.0,126.17,126.18,126.13,126.18,174279.0
2016-08-26 13:50:00,126.19,126.24,126.05,126.1,213573.0,126.19,126.24,126.05,126.1,213573.0
2016-08-26 13:55:00,126.11,126.11,125.95,126.06,155877.0,126.11,126.11,125.95,126.06,155877.0
2016-08-26 14:00:00,126.06,126.12,126.03,126.07,110252.0,126.06,126.12,126.03,126.07,110252.0
2016-08-26 14:05:00,126.05,126.19,126.04,126.17,46636.0,126.05,126.19,126.04,126.17,46636.0
2016-08-26 14:10:00,126.17,126.18,126.06,126.07,25694.0,126.17,126.18,126.06,126.07,25694.0
2016-08-26 14:15:00,126.08,126.13,126.07,126.1,49334.0,126.08,126.13,126.07,126.1,49334.0
2016-08-26 14:20:00,126.09,126.19,126.09,126.15,45169.0,126.09,126.19,126.09,126.15,45169.0
2016-08-26 14:25:00,126.14,126.18,126.11,126.14,31086.0,126.14,126.18,126.11,126.14,31086.0
2016-08-26 14:30:00,126.12,126.13,126.09,126.11,54747.0,126.12,126.13,126.09,126.11,54747.0
2016-08-26 14:35:00,126.09,126.09,125.99,126.0,66511.0,126.09,126.09,125.99,126.0,66511.0
2016-08-26 14:40:00,126.0,126.03,125.97,125.97,50092.0,126.0,126.03,125.97,125.97,50092.0
2016-08-26 14:45:00,125.96,126.11,125.96,126.06,89823.0,125.96,126.11,125.96,126.06,89823.0
2016-08-26 14:50:00,126.05,126.09,126.03,126.06,40088.0,126.05,126.09,126.03,126.06,40088.0
2016-08-26 14:55:00,126.06,126.12,126.03,126.06,106578.0,126.06,126.12,126.03,126.06,106578.0
2016-08-26 15:00:00,126.05,126.16,126.05,126.13,76549.0,126.05,126.16,126.05,126.13,76549.0
2016-08-26 15:05:00,126.12,126.18,126.11,126.16,45005.0,126.12,126.18,126.11,126.16,45005.0
2016-08-26 15:10:00,126.16,126.3,126.15,126.29,101078.0,126.16,126.3,126.15,126.29,101078.0
2016-08-26 15:15:00,126.28,126.31,126.17,126.18,123736.0,126.28,126.31,126.17,126.18,123736.0
2016-08-26 15:20:00,126.18,126.2,126.07,126.07,53104.0,126.18,126.2,126.07,126.07,53104.0
2016-08-26 15:25:00,126.07,126.19,126.03,126.14,140973.0,126.07,126.19,126.03,126.14,140973.0
2016-08-26 15:30:00,126.14,126.4,126.13,126.27,132718.0,126.14,126.4,126.13,126.27,132718.0
2016-08-26 15:35:00,126.27,126.29,126.15,126.15,50250.0,126.27,126.29,126.15,126.15,50250.0
2016-08-26 15:40:00,126.16,126.16,126.1,126.1,61216.0,126.16,126.16,126.1,126.1,61216.0
2016-08-26 15:45:00,126.1,126.15,126.06,126.11,127517.0,126.1,126.15,126.06,126.11,127517.0
2016-08-26 15:50:00,126.11,126.13,126.05,126.06,182475.0,126.11,126.13,126.05,126.06,182475.0
2016-08-26 15:55:00,126.07,126.15,126.04,126.07,366680.0,126.07,126.15,126.04,126.07,366680.0
2016-08-29 09:30:00,126.0,126.14,126.0,126.06,150146.0,126.0,126.14,126.0,126.06,150146.0
2016-08-29 09:35:00,126.06,126.19,126.03,126.06,133152.0,126.06,126.19,126.03,126.06,133152.0
2016-08-29 09:40:00,126.06,126.08,125.93,125.96,117928.0,126.06,126.08,125.93,125.96,117928.0
2016-08-29 09:45:00,125.97,126.05,125.97,126.01,71165.0,125.97,126.05,125.97,126.01,71165.0
2016-08-29 09:50:00,126.01,126.08,126.01,126.06,38268.0,126.01,126.08,126.01,126.06,38268.0
2016-08-29 09:55:00,126.05,126.09,126.0,126.05,44976.0,126.05,126.09,126.0,126.05,44976.0
2016-08-29 10:00:00,126.07,126.13,126.04,126.09,53471.0,126.07,126.13,126.04,126.09,53471.0
2016-08-29 10:05:00,126.08,126.15,126.07,126.09,35061.0,126.08,126.15,126.07,126.09,35061.0
2016-08-29 10:10:00,126.1,126.2,126.1,126.15,49002.0,126.1,126.2,126.1,126.15,49002.0
2016-08-29 10:15:00,126.15,126.18,126.08,126.16,50496.0,126.15,126.18,126.08,126.16,50496.0
2016-08-29 10:20:00,126.17,126.18,126.1,126.13,38474.0,126.17,126.18,126.1,126.13,38474.0
2016-08-29 10:25:00,126.13,126.14,126.1,126.1,49109.0,126.13,126.14,126.1,126.1,49109.0
2016-08-29 10:30:00,126.11,126.17,126.09,126.09,24342.0,126.11,126.17,126.09,126.09,24342.0
2016-08-29 10:35:00,126.09,126.11,126.04,126.1,32902.0,126.09,126.11,126.04,126.1,32902.0
2016-08-29 10:40:00,126.1,126.2,126.09,126.18,32008.0,126.1,126.2,126.09,126.18,32008.0
2016-08-29 10:45:00,126.18,126.23,126.16,126.2,33464.0,126.18,126.23,126.16,126.2,33464.0
2016-08-29 10:50:00,126.19,126.24,126.12,126.13,34861.0,126.19,126.24,126.12,126.13,34861.0
2016-08-29 10:55:00,126.14,126.18,126.11,126.17,25631.0,126.14,126.18,126.11,126.17,25631.0
2016-08-29 11:00:00,126.18,126.23,126.16,126.17,57927.0,126.18,126.23,126.16,126.17,57927.0
2016-08-29 11:05:00,126.18,126.21,126.18,126.21,17923.0,126.18,126.21,126.18,126.21,17923.0
2016-08-29 11:10:00,126.21,126.24,126.19,126.2,20815.0,126.21,126.24,126.19,126.2,20815.0
2016-08-29 11:15:00,126.2,126.22,126.17,126.19,32275.0,126.2,126.22,126.17,126.19,32275.0
2016-08-29 11:20:00,126.18,126.32,126.18,126.26,77332.0,126.18,126.32,126.18,126.26,77332.0
2016-08-29 11:25:00,126.26,126.31,126.23,126.27,50950.0,126.26,126.31,126.23,126.27,50950.0
2016-08-29 11:30:00,126.27,126.4,126.25,126.31,121463.0,126.27,126.4,126.25,126.31,121463.0
2016-08-29 11:35:00,126.31,126.34,126.28,126.31,38289.0,126.31,126.34,126.28,126.31,38289.0
2016-08-29 11:40:00,126.32,126.41,126.31,126.41,67863.0,126.32,126.41,126.31,126.41,67863.0
2016-08-29 11:45:00,126.41,126.46,126.37,126.38,62987.0,126.41,126.46,126.37,126.38,62987.0
2016-08-29 11:50:00,126.39,126.4,126.32,126.36,44790.0,126.39,126.4,126.32,126.36,44790.0
2016-08-29 11:55:00,126.38,126.41,126.32,126.35,26253.0,126.38,126.41,126.32,126.35,26253.0
2016-08-29 12:00:00,126.35,126.37,126.32,126.33,31557.0,126.35,126.37,126.32,126.33,31557.0
2016-08-29 12:05:00,126.33,126.38,126.31,126.35,20248.0,126.33,126.38,126.31,126.35,20248.0
2016-08-29 12:10:00,126.36,126.39,126.32,126.34,56584.0,126.36,126.39,126.32,126.34,56584.0
2016-08-29 12:15:00,126.35,126.35,126.28,126.32,68325.0,126.35,126.35,126.28,126.32,68325.0
2016-08-29 12:20:00,126.31,126.32,126.26,126.27,35469.0,126.31,126.32,126.26,126.27,35469.0
2016-08-29 12:25:00,126.27,126.3,126.25,126.28,14667.0,126.27,126.3,126.25,126.28,14667.0
2016-08-29 12:30:00,126.28,126.31,126.26,126.3,11317.0,126.28,126.31,126.26,126.3,11317.0
2016-08-29 12:35:00,126.3,126.32,126.27,126.27,12110.0,126.3,126.32,126.27,126.27,12110.0
2016-08-29 12:40:00,126.26,126.29,126.25,126.28,49715.0,126.26,126.29,126.25,126.28,49715.0
2016-08-29 12:45:00,126.28,126.32,126.25,126.26,23203.0,126.28,126.32,126.25,126.26,23203.0
2016-08-29 12:50:00,126.26,126.29,126.26,126.28,14461.0,126.26,126.29,126.26,126.28,14461.0
2016-08-29 12:55:00,126.28,126.3,126.25,126.28,25694.0,126.28,126.3,126.25,126.28,25694.0
2016-08-29 13:00:00,126.28,126.33,126.26,126.33,12052.0,126.28,126.33,126.26,126.33,12052.0
2016-08-29 13:05:00,126.33,126.33,126.29,126.31,16748.0,126.33,126.33,126.29,126.31,16748.0
2016-08-29 13:10:00,126.31,126.35,126.26,126.29,65004.0,126.31,126.35,126.26,126.29,65004.0
2016-08-29 13:15:00,126.29,126.34,126.27,126.31,16397.0,126.29,126.34,126.27,126.31,16397.0
2016-08-29 13:20:00,126.32,126.34,126.31,126.34,13164.0,126.32,126.34,126.31,126.34,13164.0
2016-08-29 13:25:00,126.33,126.37,126.32,126.34,18580.0,126.33,126.37,126.32,126.34,18580.0
2016-08-29 13:30:00,126.34,126.41,126.34,126.39,54125.0,126.34,126.41,126.34,126.39,54125.0
2016-08-29 13:35:00,126.4,126.4,126.36,126.37,32343.0,126.4,126.4,126.36,126.37,32343.0
2016-08-29 13:40:00,126.38,126.41,126.37,126.38,46411.0,126.38,126.41,126.37,126.38,46411.0
2016-08-29 13:45:00,126.39,126.46,126.38,126.44,69378.0,126.39,126.46,126.38,126.44,69378.0
2016-08-29 13:50:00,126.44,126.45,126.4,126.41,12964.0,126.44,126.45,126.4,126.41,12964.0
2016-08-29 13:55:00,126.41,126.44,126.38,126.42,13381.0,126.41,126.44,126.38,126.42,13381.0
2016-08-29 14:00:00,126.42,126.47,126.41,126.42,25810.0,126.42,126.47,126.41,126.42,25810.0
2016-08-29 14:05:00,126.42,126.44,126.41,126.42,15938.0,126.42,126.44,126.41,126.42,15938.0
2016-08-29 14:10:00,126.42,126.44,126.4,126.44,11126.0,126.42,126.44,126.4,126.44,11126.0
2016-08-29 14:15:00,126.43,126.45,126.41,126.43,24541.0,126.43,126.45,126.41,126.43,24541.0
2016-08-29 14:20:00,126.44,126.44,126.41,126.43,20157.0,126.44,126.44,126.41,126.43,20157.0
2016-08-29 14:25:00,126.43,126.47,126.43,126.46,16510.0,126.43,126.47,126.43,126.46,16510.0
2016-08-29 14:30:00,126.46,126.48,126.39,126.42,50176.0,126.46,126.48,126.39,126.42,50176.0
2016-08-29 14:35:00,126.42,126.44,126.41,126.43,7180.0,126.42,126.44,126.41,126.43,7180.0
2016-08-29 14:40:00,126.43,126.44,126.4,126.4,19196.0,126.43,126.44,126.4,126.4,19196.0
2016-08-29 14:45:00,126.4,126.42,126.39,126.39,66369.0,126.4,126.42,126.39,126.39,66369.0
2016-08-29 14:50:00,126.39,126.42,126.35,126.36,15476.0,126.39,126.42,126.35,126.36,15476.0
2016-08-29 14:55:00,126.36,126.4,126.35,126.39,13384.0,126.36,126.4,126.35,126.39,13384.0
2016-08-29 15:00:00,126.4,126.43,126.38,126.39,18728.0,126.4,126.43,126.38,126.39,18728.0
2016-08-29 15:05:00,126.39,126.41,126.39,126.4,23655.0,126.39,126.41,126.39,126.4,23655.0
2016-08-29 15:10:00,126.4,126.42,126.37,126.41,37762.0,126.4,126.42,126.37,126.41,37762.0
2016-08-29 15:15:00,126.41,126.43,126.38,126.42,24925.0,126.41,126.43,126.38,126.42,24925.0
2016-08-29 15:20:00,126.42,126.43,126.39,126.39,10109.0,126.42,126.43,126.39,126.39,10109.0
2016-08-29 15:25:00,126.39,126.39,126.33,126.33,59447.0,126.39,126.39,126.33,126.33,59447.0
2016-08-29 15:30:00,126.34,126.34,126.29,126.29,109221.0,126.34,126.34,126.29,126.29,109221.0
2016-08-29 15:35:00,126.3,126.3,126.28,126.3,64805.0,126.3,126.3,126.28,126.3,64805.0
2016-08-29 15:40:00,126.3,126.31,126.24,126.24,142476.0,126.3,126.31,126.24,126.24,142476.0
2016-08-29 15:45:00,126.24,126.26,126.23,126.23,140686.0,126.24,126.26,126.23,126.23,140686.0
2016-08-29 15:50:00,126.23,126.25,126.19,126.21,267444.0,126.23,126.25,126.19,126.21,267444.0
2016-08-29 15:55:00,126.21,126.29,126.2,126.28,626155.0,126.21,126.29,126.2,126.28,626155.0
2016-08-30 09:30:00,125.73,125.88,125.72,125.87,120057.0,125.73,125.88,125.72,125.87,120057.0
2016-08-30 09:35:00,125.88,125.89,125.77,125.79,75637.0,125.88,125.89,125.77,125.79,75637.0
2016-08-30 09:40:00,125.78,125.82,125.74,125.81,82604.0,125.78,125.82,125.74,125.81,82604.0
2016-08-30 09:45:00,125.8,125.81,125.73,125.79,71322.0,125.8,125.81,125.73,125.79,71322.0
2016-08-30 09:50:00,125.81,125.93,125.79,125.93,43461.0,125.81,125.93,125.79,125.93,43461.0
2016-08-30 09:55:00,125.93,125.95,125.85,125.87,39112.0,125.93,125.95,125.85,125.87,39112.0
2016-08-30 10:00:00,125.86,125.87,125.76,125.78,148626.0,125.86,125.87,125.76,125.78,148626.0
2016-08-30 10:05:00,125.78,125.82,125.61,125.7,106218.0,125.78,125.82,125.61,125.7,106218.0
2016-08-30 10:10:00,125.69,125.81,125.68,125.77,43842.0,125.69,125.81,125.68,125.77,43842.0
2016-08-30 10:15:00,125.76,125.8,125.7,125.7,59354.0,125.76,125.8,125.7,125.7,59354.0
2016-08-30 10:20:00,125.69,125.81,125.67,125.8,43481.0,125.69,125.81,125.67,125.8,43481.0
2016-08-30 10:25:00,125.79,125.85,125.77,125.84,94420.0,125.79,125.85,125.77,125.84,94420.0
2016-08-30 10:30:00,125.84,125.86,125.8,125.85,110143.0,125.84,125.86,125.8,125.85,110143.0
2016-08-30 10:35:00,125.84,125.91,125.82,125.9,93119.0,125.84,125.91,125.82,125.9,93119.0
2016-08-30 10:40:00,125.9,125.94,125.86,125.86,50783.0,125.9,125.94,125.86,125.86,50783.0
2016-08-30 10:45:00,125.87,125.87,125.77,125.8,71552.0,125.87,125.87,125.77,125.8,71552.0
2016-08-30 10:50:00,125.81,125.84,125.76,125.8,63479.0,125.81,125.84,125.76,125.8,63479.0
2016-08-30 10:55:00,125.81,125.85,125.8,125.83,47975.0,125.81,125.85,125.8,125.83,47975.0
2016-08-30 11:00:00,125.83,125.89,125.82,125.85,40866.0,125.83,125.89,125.82,125.85,40866.0
2016-08-30 11:05:00,125.84,125.85,125.8,125.82,62005.0,125.84,125.85,125.8,125.82,62005.0
2016-08-30 11:10:00,125.82,125.84,125.76,125.8,44367.0,125.82,125.84,125.76,125.8,44367.0
2016-08-30 11:15:00,125.78,125.78,125.71,125.73,61626.0,125.78,125.78,125.71,125.73,61626.0
2016-08-30 11:20:00,125.74,125.75,125.66,125.73,88597.0,125.74,125.75,125.66,125.73,88597.0
2016-08-30 11:25:00,125.74,125.75,125.67,125.71,50132.0,125.74,125.75,125.67,125.71,50132.0
2016-08-30 11:30:00,125.72,125.72,125.52,125.61,154770.0,125.72,125.72,125.52,125.61,154770.0
2016-08-30 11:35:00,125.6,125.71,125.58,125.7,55322.0,125.6,125.71,125.58,125.7,55322.0
2016-08-30 11:40:00,125.7,125.7,125.64,125.69,22841.0,125.7,125.7,125.64,125.69,22841.0
2016-08-30 11:45:00,125.7,125.74,125.67,125.73,63761.0,125.7,125.74,125.67,125.73,63761.0
2016-08-30 11:50:00,125.73,125.74,125.69,125.71,69261.0,125.73,125.74,125.69,125.71,69261.0
2016-08-30 11:55:00,125.71,125.72,125.68,125.71,30222.0,125.71,125.72,125.68,125.71,30222.0
2016-08-30 12:00:00,125.72,125.74,125.69,125.72,87266.0,125.72,125.74,125.69,125.72,87266.0
2016-08-30 12:05:00,125.72,125.73,125.68,125.69,97015.0,125.72,125.73,125.68,125.69,97015.0
2016-08-30 12:10:00,125.7,125.72,125.68,125.69,64928.0,125.7,125.72,125.68,125.69,64928.0
2016-08-30 12:15:00,125.68,125.7,125.64,125.65,56079.0,125.68,125.7,125.64,125.65,56079.0
2016-08-30 12:20:00,125.66,125.66,125.62,125.64,64615.0,125.66,125.66,125.62,125.64,64615.0
2016-08-30 12:25:00,125.63,125.64,125.56,125.59,97528.0,125.63,125.64,125.56,125.59,97528.0
2016-08-30 12:30:00,125.59,125.66,125.59,125.65,58321.0,125.59,125.66,125.59,125.65,58321.0
2016-08-30 12:35:00,125.66,125.66,125.61,125.62,60769.0,125.66,125.66,125.61,125.62,60769.0
2016-08-30 12:40:00,125.62,125.64,125.6,125.64,48081.0,125.62,125.64,125.6,125.64,48081.0
2016-08-30 12:45:00,125.63,125.63,125.56,125.57,153925.0,125.63,125.63,125.56,125.57,153925.0
2016-08-30 12:50:00,125.56,125.56,125.45,125.48,268404.0,125.56,125.56,125.45,125.48,268404.0
2016-08-30 12:55:00,125.48,125.56,125.46,125.48,210591.0,125.48,125.56,125.46,125.48,210591.0
2016-08-30 13:00:00,125.48,125.48,125.28,125.32,305910.0,125.48,125.48,125.28,125.32,305910.0
2016-08-30 13:05:00,125.32,125.4,125.3,125.37,258006.0,125.32,125.4,125.3,125.37,258006.0
2016-08-30 13:10:00,125.39,125.45,125.38,125.42,64753.0,125.39,125.45,125.38,125.42,64753.0
2016-08-30 13:15:00,125.43,125.43,125.37,125.37,68724.0,125.43,125.43,125.37,125.37,68724.0
2016-08-30 13:20:00,125.37,125.37,125.32,125.35,134050.0,125.37,125.37,125.32,125.35,134050.0
2016-08-30 13:25:00,125.35,125.38,125.29,125.29,125165.0,125.35,125.38,125.29,125.29,125165.0
2016-08-30 13:30:00,125.29,125.32,125.24,125.26,83286.0,125.29,125.32,125.24,125.26,83286.0
2016-08-30 13:35:00,125.26,125.28,125.21,125.22,54202.0,125.26,125.28,125.21,125.22,54202.0
2016-08-30 13:40:00,125.23,125.28,125.18,125.25,108918.0,125.23,125.28,125.18,125.25,108918.0
2016-08-30 13:45:00,125.25,125.25,125.2,125.22,88800.0,125.25,125.25,125.2,125.22,88800.0
2016-08-30 13:50:00,125.23,125.26,125.22,125.24,41654.0,125.23,125.26,125.22,125.24,41654.0
2016-08-30 13:55:00,125.25,125.32,125.24,125.31,97719.0,125.25,125.32,125.24,125.31,97719.0
2016-08-30 14:00:00,125.29,125.32,125.26,125.3,42458.0,125.29,125.32,125.26,125.3,42458.0
2016-08-30 14:05:00,125.29,125.29,125.21,125.23,39137.0,125.29,125.29,125.21,125.23,39137.0
2016-08-30 14:10:00,125.23,125.27,125.22,125.23,95257.0,125.23,125.27,125.22,125.23,95257.0
2016-08-30 14:15:00,125.23,125.26,125.2,125.25,101213.0,125.23,125.26,125.2,125.25,101213.0
2016-08-30 14:20:00,125.25,125.27,125.2,125.22,135270.0,125.25,125.27,125.2,125.22,135270.0
2016-08-30 14:25:00,125.2,125.22,125.17,125.2,84121.0,125.2,125.22,125.17,125.2,84121.0
2016-08-30 14:30:00,125.21,125.28,125.2,125.27,98180.0,125.21,125.28,125.2,125.27,98180.0
2016-08-30 14:35:00,125.27,125.27,125.23,125.26,55791.0,125.27,125.27,125.23,125.26,55791.0
2016-08-30 14:40:00,125.25,125.27,125.21,125.22,61012.0,125.25,125.27,125.21,125.22,61012.0
2016-08-30 14:45:00,125.22,125.25,125.21,125.25,25980.0,125.22,125.25,125.21,125.25,25980.0
2016-08-30 14:50:00,125.25,125.31,125.24,125.26,145832.0,125.25,125.31,125.24,125.26,145832.0
2016-08-30 14:55:00,125.26,125.28,125.24,125.28,51253.0,125.26,125.28,125.24,125.28,51253.0
2016-08-30 15:00:00,125.28,125.3,125.24,125.26,39691.0,125.28,125.3,125.24,125.26,39691.0
2016-08-30 15:05:00,125.25,125.27,125.23,125.27,38482.0,125.25,125.27,125.23,125.27,38482.0
2016-08-30 15:10:00,125.27,125.28,125.2,125.2,65872.0,125.27,125.28,125.2,125.2,65872.0
2016-08-30 15:15:00,125.2,125.23,125.16,125.17,69356.0,125.2,125.23,125.16,125.17,69356.0
2016-08-30 15:20:00,125.17,125.18,125.01,125.02,308039.0,125.17,125.18,125.01,125.02,308039.0
2016-08-30 15:25:00,125.02,125.04,124.88,124.9,344750.0,125.02,125.04,124.88,124.9,344750.0
2016-08-30 15:30:00,124.9,125.02,124.89,125.0,229958.0,124.9,125.02,124.89,125.0,229958.0
2016-08-30 15:35:00,125.0,125.0,124.95,124.98,123066.0,125.0,125.0,124.95,124.98,123066.0
2016-08-30 15:40:00,124.97,124.98,124.93,124.95,167333.0,124.97,124.98,124.93,124.95,167333.0
2016-08-30 15:45:00,124.95,124.96,124.89,124.93,141351.0,124.95,124.96,124.89,124.93,141351.0
2016-08-30 15:50:00,124.93,125.02,124.92,125.01,254818.0,124.93,125.02,124.92,125.01,254818.0
2016-08-30 15:55:00,125.02,125.07,125.0,125.04,332471.0,125.02,125.07,125.0,125.04,332471.0
2016-08-31 09:30:00,124.73,124.78,124.65,124.67,191503.0,124.73,124.78,124.65,124.67,191503.0
2016-08-31 09:35:00,124.67,124.81,124.64,124.76,228817.0,124.67,124.81,124.64,124.76,228817.0
2016-08-31 09:40:00,124.76,125.09,124.75,125.07,164952.0,124.76,125.09,124.75,125.07,164952.0
2016-08-31 09:45:00,125.08,125.11,124.96,125.02,95621.0,125.08,125.11,124.96,125.02,95621.0
2016-08-31 09:50:00,125.01,125.11,124.99,125.07,99778.0,125.01,125.11,124.99,125.07,99778.0
2016-08-31 09:55:00,125.06,125.09,124.96,124.97,38404.0,125.06,125.09,124.96,124.97,38404.0
2016-08-31 10:00:00,124.96,125.01,124.88,124.95,129568.0,124.96,125.01,124.88,124.95,129568.0
2016-08-31 10:05:00,124.95,124.99,124.86,124.86,53918.0,124.95,124.99,124.86,124.86,53918.0
2016-08-31 10:10:00,124.87,125.01,124.87,124.97,85553.0,124.87,125.01,124.87,124.97,85553.0
2016-08-31 10:15:00,124.97,124.99,124.91,124.92,100686.0,124.97,124.99,124.91,124.92,100686.0
2016-08-31 10:20:00,124.92,124.98,124.88,124.91,56798.0,124.92,124.98,124.88,124.91,56798.0
2016-08-31 10:25:00,124.91,124.97,124.88,124.95,79102.0,124.91,124.97,124.88,124.95,79102.0
2016-08-31 10:30:00,124.96,124.99,124.87,124.93,181787.0,124.96,124.99,124.87,124.93,181787.0
2016-08-31 10:35:00,124.92,124.99,124.91,124.96,390072.0,124.92,124.99,124.91,124.96,390072.0
2016-08-31 10:40:00,124.97,125.01,124.93,124.98,199516.0,124.97,125.01,124.93,124.98,199516.0
2016-08-31 10:45:00,124.98,124.98,124.87,124.87,300449.0,124.98,124.98,124.87,124.87,300449.0
2016-08-31 10:50:00,124.86,124.88,124.73,124.75,173284.0,124.86,124.88,124.73,124.75,173284.0
2016-08-31 10:55:00,124.75,124.91,124.74,124.84,262644.0,124.75,124.91,124.74,124.84,262644.0
2016-08-31 11:00:00,124.85,124.97,124.81,124.86,849261.0,124.85,124.97,124.81,124.86,849261.0
2016-08-31 11:05:00,124.86,124.86,124.78,124.8,81058.0,124.86,124.86,124.78,124.8,81058.0
2016-08-31 11:10:00,124.8,124.81,124.73,124.78,120569.0,124.8,124.81,124.73,124.78,120569.0
2016-08-31 11:15:00,124.78,124.8,124.74,124.79,55620.0,124.78,124.8,124.74,124.79,55620.0
2016-08-31 11:20:00,124.79,124.8,124.71,124.72,42653.0,124.79,124.8,124.71,124.72,42653.0
2016-08-31 11:25:00,124.73,124.76,124.64,124.71,318704.0,124.73,124.76,124.64,124.71,318704.0
2016-08-31 11:30:00,124.7,124.77,124.69,124.72,302972.0,124.7,124.77,124.69,124.72,302972.0
2016-08-31 11:35:00,124.72,124.72,124.68,124.7,201522.0,124.72,124.72,124.68,124.7,201522.0
2016-08-31 11:40:00,124.7,124.71,124.68,124.7,102165.0,124.7,124.71,124.68,124.7,102165.0
2016-08-31 11:45:00,124.69,124.81,124.69,124.8,152427.0,124.69,124.81,124.69,124.8,152427.0
2016-08-31 11:50:00,124.79,124.85,124.78,124.79,76597.0,124.79,124.85,124.78,124.79,76597.0
2016-08-31 11:55:00,124.79,124.8,124.76,124.78,39807.0,124.79,124.8,124.76,124.78,39807.0
2016-08-31 12:00:00,124.78,124.85,124.77,124.8,425642.0,124.78,124.85,124.77,124.8,425642.0
2016-08-31 12:05:00,124.81,124.9,124.8,124.85,65782.0,124.81,124.9,124.8,124.85,65782.0
2016-08-31 12:10:00,124.85,124.91,124.83,124.9,208205.0,124.85,124.91,124.83,124.9,208205.0
2016-08-31 12:15:00,124.89,124.95,124.88,124.9,174885.0,124.89,124.95,124.88,124.9,174885.0
2016-08-31 12:20:00,124.9,124.93,124.87,124.88,181477.0,124.9,124.93,124.87,124.88,181477.0
2016-08-31 12:25:00,124.88,124.89,124.84,124.89,62754.0,124.88,124.89,124.84,124.89,62754.0
2016-08-31 12:30:00,124.89,124.89,124.82,124.82,50247.0,124.89,124.89,124.82,124.82,50247.0
2016-08-31 12:35:00,124.82,124.86,124.81,124.85,56939.0,124.82,124.86,124.81,124.85,56939.0
2016-08-31 12:40:00,124.85,124.91,124.85,124.86,82089.0,124.85,124.91,124.85,124.86,82089.0
2016-08-31 12:45:00,124.86,124.86,124.77,124.79,77840.0,124.86,124.86,124.77,124.79,77840.0
2016-08-31 12:50:00,124.79,124.84,124.77,124.81,55961.0,124.79,124.84,124.77,124.81,55961.0
2016-08-31 12:55:00,124.8,124.8,124.74,124.77,139998.0,124.8,124.8,124.74,124.77,139998.0
2016-08-31 13:00:00,124.76,124.81,124.72,124.8,34238.0,124.76,124.81,124.72,124.8,34238.0
2016-08-31 13:05:00,124.8,124.81,124.76,124.76,14852.0,124.8,124.81,124.76,124.76,14852.0
2016-08-31 13:10:00,124.76,124.77,124.73,124.76,14384.0,124.76,124.77,124.73,124.76,14384.0
2016-08-31 13:15:00,124.74,124.78,124.72,124.75,13793.0,124.74,124.78,124.72,124.75,13793.0
2016-08-31 13:20:00,124.75,124.78,124.72,124.73,78453.0,124.75,124.78,124.72,124.73,78453.0
2016-08-31 13:25:00,124.73,124.83,124.72,124.79,129091.0,124.73,124.83,124.72,124.79,129091.0
2016-08-31 13:30:00,124.79,124.8,124.76,124.77,41208.0,124.79,124.8,124.76,124.77,41208.0
2016-08-31 13:35:00,124.77,124.81,124.76,124.8,43654.0,124.77,124.81,124.76,124.8,43654.0
2016-08-31 13:40:00,124.81,124.81,124.76,124.77,27174.0,124.81,124.81,124.76,124.77,27174.0
2016-08-31 13:45:00,124.77,124.77,124.74,124.75,16150.0,124.77,124.77,124.74,124.75,16150.0
2016-08-31 13:50:00,124.75,124.77,124.74,124.74,28705.0,124.75,124.77,124.74,124.74,28705.0
2016-08-31 13:55:00,124.75,124.77,124.74,124.77,66759.0,124.75,124.77,124.74,124.77,66759.0
2016-08-31 14:00:00,124.77,124.78,124.73,124.73,66161.0,124.77,124.78,124.73,124.73,66161.0
2016-08-31 14:05:00,124.73,124.8,124.73,124.8,185849.0,124.73,124.8,124.73,124.8,185849.0
2016-08-31 14:10:00,124.8,124.83,124.77,124.8,105369.0,124.8,124.83,124.77,124.8,105369.0
2016-08-31 14:15:00,124.8,124.81,124.78,124.8,36072.0,124.8,124.81,124.78,124.8,36072.0
2016-08-31 14:20:00,124.8,124.8,124.77,124.79,45394.0,124.8,124.8,124.77,124.79,45394.0
2016-08-31 14:25:00,124.78,124.8,124.77,124.79,287386.0,124.78,124.8,124.77,124.79,287386.0
2016-08-31 14:30:00,124.79,124.8,124.78,124.79,200368.0,124.79,124.8,124.78,124.79,200368.0
2016-08-31 14:35:00,124.79,124.84,124.78,124.83,51324.0,124.79,124.84,124.78,124.83,51324.0
2016-08-31 14:40:00,124.83,124.84,124.78,124.82,102514.0,124.83,124.84,124.78,124.82,102514.0
2016-08-31 14:45:00,124.82,124.84,124.77,124.78,133234.0,124.82,124.84,124.77,124.78,133234.0
2016-08-31 14:50:00,124.78,124.82,124.77,124.8,182268.0,124.78,124.82,124.77,124.8,182268.0
2016-08-31 14:55:00,124.8,124.8,124.73,124.78,57583.0,124.8,124.8,124.73,124.78,57583.0
2016-08-31 15:00:00,124.78,124.82,124.76,124.81,35343.0,124.78,124.82,124.76,124.81,35343.0
2016-08-31 15:05:00,124.81,124.83,124.78,124.8,223531.0,124.81,124.83,124.78,124.8,223531.0
2016-08-31 15:10:00,124.8,124.81,124.78,124.8,44045.0,124.8,124.81,124.78,124.8,44045.0
2016-08-31 15:15:00,124.8,124.82,124.78,124.79,54781.0,124.8,124.82,124.78,124.79,54781.0
2016-08-31 15:20:00,124.8,124.81,124.77,124.81,34589.0,124.8,124.81,124.77,124.81,34589.0
2016-08-31 15:25:00,124.8,124.88,124.8,124.87,75202.0,124.8,124.88,124.8,124.87,75202.0
2016-08-31 15:30:00,124.87,124.94,124.86,124.86,104445.0,124.87,124.94,124.86,124.86,104445.0
2016-08-31 15:35:00,124.87,124.95,124.86,124.94,92956.0,124.87,124.95,124.86,124.94,92956.0
2016-08-31 15:40:00,124.93,124.93,124.86,124.87,78399.0,124.93,124.93,124.86,124.87,78399.0
2016-08-31 15:45:00,124.87,124.87,124.83,124.85,123368.0,124.87,124.87,124.83,124.85,123368.0
2016-08-31 15:50:00,124.85,124.85,124.79,124.8,312463.0,124.85,124.85,124.79,124.8,312463.0
2016-08-31 15:55:00,124.8,124.83,124.75,124.78,571306.0,124.8,124.83,124.75,124.78,571306.0
2016-09-01 09:30:00,124.67,124.69,124.55,124.62,558560.0,124.67,124.69,124.55,124.62,558560.0
2016-09-01 09:35:00,124.62,124.75,124.57,124.69,221296.0,124.62,124.75,124.57,124.69,221296.0
2016-09-01 09:40:00,124.68,124.69,124.59,124.69,212706.0,124.68,124.69,124.59,124.69,212706.0
2016-09-01 09:45:00,124.7,124.7,124.6,124.61,61234.0,124.7,124.7,124.6,124.61,61234.0
2016-09-01 09:50:00,124.61,124.73,124.59,124.7,103746.0,124.61,124.73,124.59,124.7,103746.0
2016-09-01 09:55:00,124.7,124.77,124.66,124.74,67126.0,124.7,124.77,124.66,124.74,67126.0
2016-09-01 10:00:00,124.78,125.27,124.75,125.16,592564.0,124.78,125.27,124.75,125.16,592564.0
2016-09-01 10:05:00,125.16,125.23,125.02,125.09,232737.0,125.16,125.23,125.02,125.09,232737.0
2016-09-01 10:10:00,125.08,125.15,125.02,125.04,167553.0,125.08,125.15,125.02,125.04,167553.0
2016-09-01 10:15:00,125.05,125.07,124.95,125.04,221435.0,125.05,125.07,124.95,125.04,221435.0
2016-09-01 10:20:00,125.04,125.26,125.04,125.22,137560.0,125.04,125.26,125.04,125.22,137560.0
2016-09-01 10:25:00,125.21,125.38,125.16,125.24,228284.0,125.21,125.38,125.16,125.24,228284.0
2016-09-01 10:30:00,125.24,125.39,125.23,125.32,212899.0,125.24,125.39,125.23,125.32,212899.0
2016-09-01 10:35:00,125.34,125.4,125.19,125.26,120839.0,125.34,125.4,125.19,125.26,120839.0
2016-09-01 10:40:00,125.27,125.3,125.21,125.22,54154.0,125.27,125.3,125.21,125.22,54154.0
2016-09-01 10:45:00,125.23,125.27,125.21,125.26,52088.0,125.23,125.27,125.21,125.26,52088.0
2016-09-01 10:50:00,125.25,125.29,125.22,125.22,56031.0,125.25,125.29,125.22,125.22,56031.0
2016-09-01 10:55:00,125.22,125.42,125.22,125.37,141696.0,125.22,125.42,125.22,125.37,141696.0
2016-09-01 11:00:00,125.36,125.51,125.34,125.45,159661.0,125.36,125.51,125.34,125.45,159661.0
2016-09-01 11:05:00,125.45,125.46,125.33,125.36,92038.0,125.45,125.46,125.33,125.36,92038.0
2016-09-01 11:10:00,125.37,125.37,125.25,125.28,120176.0,125.37,125.37,125.25,125.28,120176.0
2016-09-01 11:15:00,125.28,125.3,125.14,125.19,152522.0,125.28,125.3,125.14,125.19,152522.0
2016-09-01 11:20:00,125.2,125.24,125.12,125.17,100564.0,125.2,125.24,125.12,125.17,100564.0
2016-09-01 11:25:00,125.17,125.22,125.12,125.19,167071.0,125.17,125.22,125.12,125.19,167071.0
2016-09-01 11:30:00,125.2,125.28,125.17,125.28,57824.0,125.2,125.28,125.17,125.28,57824.0
2016-09-01 11:35:00,125.27,125.33,125.26,125.33,30006.0,125.27,125.33,125.26,125.33,30006.0
2016-09-01 11:40:00,125.32,125.35,125.27,125.27,70816.0,125.32,125.35,125.27,125.27,70816.0
2016-09-01 11:45:00,125.28,125.35,125.27,125.34,95594.0,125.28,125.35,125.27,125.34,95594.0
2016-09-01 11:50:00,125.35,125.39,125.32,125.33,124529.0,125.35,125.39,125.32,125.33,124529.0
2016-09-01 11:55:00,125.33,125.36,125.32,125.34,28201.0,125.33,125.36,125.32,125.34,28201.0
2016-09-01 12:00:00,125.34,125.39,125.31,125.38,77936.0,125.34,125.39,125.31,125.38,77936.0
2016-09-01 12:05:00,125.39,125.44,125.38,125.39,145012.0,125.39,125.44,125.38,125.39,145012.0
2016-09-01 12:10:00,125.38,125.45,125.34,125.37,155675.0,125.38,125.45,125.34,125.37,155675.0
2016-09-01 12:15:00,125.37,125.37,125.28,125.29,122834.0,125.37,125.37,125.28,125.29,122834.0
2016-09-01 12:20:00,125.29,125.34,125.27,125.3,147248.0,125.29,125.34,125.27,125.3,147248.0
2016-09-01 12:25:00,125.31,125.39,125.3,125.37,73144.0,125.31,125.39,125.3,125.37,73144.0
2016-09-01 12:30:00,125.38,125.4,125.32,125.35,133769.0,125.38,125.4,125.32,125.35,133769.0
2016-09-01 12:35:00,125.35,125.49,125.33,125.48,93179.0,125.35,125.49,125.33,125.48,93179.0
2016-09-01 12:40:00,125.48,125.49,125.37,125.38,73969.0,125.48,125.49,125.37,125.38,73969.0
2016-09-01 12:45:00,125.38,125.41,125.34,125.39,104439.0,125.38,125.41,125.34,125.39,104439.0
2016-09-01 12:50:00,125.38,125.41,125.37,125.39,37141.0,125.38,125.41,125.37,125.39,37141.0
2016-09-01 12:55:00,125.39,125.4,125.34,125.37,67522.0,125.39,125.4,125.34,125.37,67522.0
2016-09-01 13:00:00,125.37,125.41,125.36,125.39,66973.0,125.37,125.41,125.36,125.39,66973.0
2016-09-01 13:05:00,125.38,125.38,125.33,125.34,79994.0,125.38,125.38,125.33,125.34,79994.0
2016-09-01 13:10:00,125.34,125.41,125.34,125.38,34817.0,125.34,125.41,125.34,125.38,34817.0
2016-09-01 13:15:00,125.37,125.41,125.36,125.38,29205.0,125.37,125.41,125.36,125.38,29205.0
2016-09-01 13:20:00,125.37,125.38,125.29,125.3,79266.0,125.37,125.38,125.29,125.3,79266.0
2016-09-01 13:25:00,125.3,125.37,125.29,125.36,126934.0,125.3,125.37,125.29,125.36,126934.0
2016-09-01 13:30:00,125.36,125.36,125.3,125.31,102306.0,125.36,125.36,125.3,125.31,102306.0
2016-09-01 13:35:00,125.31,125.34,125.3,125.3,33989.0,125.31,125.34,125.3,125.3,33989.0
2016-09-01 13:40:00,125.29,125.3,125.21,125.23,83912.0,125.29,125.3,125.21,125.23,83912.0
2016-09-01 13:45:00,125.23,125.28,125.21,125.26,56363.0,125.23,125.28,125.21,125.26,56363.0
2016-09-01 13:50:00,125.25,125.25,125.2,125.24,25141.0,125.25,125.25,125.2,125.24,25141.0
2016-09-01 13:55:00,125.24,125.27,125.24,125.26,35497.0,125.24,125.27,125.24,125.26,35497.0
2016-09-01 14:00:00,125.25,125.28,125.25,125.27,20556.0,125.25,125.28,125.25,125.27,20556.0
2016-09-01 14:05:00,125.26,125.3,125.26,125.29,12457.0,125.26,125.3,125.26,125.29,12457.0
2016-09-01 14:10:00,125.29,125.36,125.29,125.33,45039.0,125.29,125.36,125.29,125.33,45039.0
2016-09-01 14:15:00,125.32,125.32,125.24,125.25,197214.0,125.32,125.32,125.24,125.25,197214.0
2016-09-01 14:20:00,125.26,125.28,125.23,125.23,41519.0,125.26,125.28,125.23,125.23,41519.0
2016-09-01 14:25:00,125.23,125.29,125.22,125.29,30297.0,125.23,125.29,125.22,125.29,30297.0
2016-09-01 14:30:00,125.29,125.35,125.28,125.34,52650.0,125.29,125.35,125.28,125.34,52650.0
2016-09-01 14:35:00,125.34,125.34,125.3,125.3,26411.0,125.34,125.34,125.3,125.3,26411.0
2016-09-01 14:40:00,125.3,125.34,125.29,125.34,77325.0,125.3,125.34,125.29,125.34,77325.0
2016-09-01 14:45:00,125.35,125.36,125.32,125.34,148756.0,125.35,125.36,125.32,125.34,148756.0
2016-09-01 14:50:00,125.35,125.39,125.34,125.38,122865.0,125.35,125.39,125.34,125.38,122865.0
2016-09-01 14:55:00,125.38,125.39,125.36,125.37,38705.0,125.38,125.39,125.36,125.37,38705.0
2016-09-01 15:00:00,125.37,125.41,125.28,125.28,154349.0,125.37,125.41,125.28,125.28,154349.0
2016-09-01 15:05:00,125.28,125.35,125.28,125.35,27772.0,125.28,125.35,125.28,125.35,27772.0
2016-09-01 15:10:00,125.35,125.38,125.35,125.37,31317.0,125.35,125.38,125.35,125.37,31317.0
2016-09-01 15:15:00,125.36,125.38,125.34,125.37,37649.0,125.36,125.38,125.34,125.37,37649.0
2016-09-01 15:20:00,125.37,125.37,125.35,125.35,17766.0,125.37,125.37,125.35,125.35,17766.0
2016-09-01 15:25:00,125.35,125.35,125.33,125.35,62050.0,125.35,125.35,125.33,125.35,62050.0
2016-09-01 15:30:00,125.35,125.36,125.34,125.35,38379.0,125.35,125.36,125.34,125.35,38379.0
2016-09-01 15:35:00,125.36,125.4,125.35,125.39,97879.0,125.36,125.4,125.35,125.39,97879.0
2016-09-01 15:40:00,125.4,125.41,125.37,125.41,145866.0,125.4,125.41,125.37,125.41,145866.0
2016-09-01 15:45:00,125.4,125.42,125.35,125.35,112680.0,125.4,125.42,125.35,125.35,112680.0
2016-09-01 15:50:00,125.35,125.37,125.28,125.29,303986.0,125.35,125.37,125.28,125.29,303986.0
2016-09-01 15:55:00,125.29,125.31,125.26,125.3,1715424.0,125.29,125.31,125.26,125.3,1715424.0
2016-09-02 09:30:00,126.3,126.38,126.2,126.25,307514.0,126.3,126.38,126.2,126.25,307514.0
2016-09-02 09:35:00,126.24,126.29,126.14,126.25,550889.0,126.24,126.29,126.14,126.25,550889.0
2016-09-02 09:40:00,126.26,126.36,126.21,126.31,204218.0,126.26,126.36,126.21,126.31,204218.0
2016-09-02 09:45:00,126.31,126.35,126.22,126.28,165489.0,126.31,126.35,126.22,126.28,165489.0
2016-09-02 09:50:00,126.28,126.39,126.26,126.31,201508.0,126.28,126.39,126.26,126.31,201508.0
2016-09-02 09:55:00,126.31,126.42,126.28,126.35,213187.0,126.31,126.42,126.28,126.35,213187.0
2016-09-02 10:00:00,126.35,126.49,126.31,126.43,259255.0,126.35,126.49,126.31,126.43,259255.0
2016-09-02 10:05:00,126.43,126.43,126.15,126.15,265014.0,126.43,126.43,126.15,126.15,265014.0
2016-09-02 10:10:00,126.16,126.21,126.06,126.09,184750.0,126.16,126.21,126.06,126.09,184750.0
2016-09-02 10:15:00,126.08,126.08,125.85,125.91,449383.0,126.08,126.08,125.85,125.91,449383.0
2016-09-02 10:20:00,125.9,126.01,125.82,125.98,235609.0,125.9,126.01,125.82,125.98,235609.0
2016-09-02 10:25:00,125.97,126.02,125.92,125.98,141701.0,125.97,126.02,125.92,125.98,141701.0
2016-09-02 10:30:00,125.97,126.01,125.9,125.9,95359.0,125.97,126.01,125.9,125.9,95359.0
2016-09-02 10:35:00,125.89,125.92,125.7,125.76,244773.0,125.89,125.92,125.7,125.76,244773.0
2016-09-02 10:40:00,125.76,125.76,125.58,125.66,240141.0,125.76,125.76,125.58,125.66,240141.0
2016-09-02 10:45:00,125.66,125.79,125.64,125.77,105149.0,125.66,125.79,125.64,125.77,105149.0
2016-09-02 10:50:00,125.77,125.85,125.77,125.79,99135.0,125.77,125.85,125.77,125.79,99135.0
2016-09-02 10:55:00,125.79,125.85,125.72,125.74,108268.0,125.79,125.85,125.72,125.74,108268.0
2016-09-02 11:00:00,125.74,125.85,125.71,125.8,67125.0,125.74,125.85,125.71,125.8,67125.0
2016-09-02 11:05:00,125.8,125.88,125.8,125.82,58977.0,125.8,125.88,125.8,125.82,58977.0
2016-09-02 11:10:00,125.81,125.82,125.75,125.81,55031.0,125.81,125.82,125.75,125.81,55031.0
2016-09-02 11:15:00,125.81,125.85,125.79,125.82,26264.0,125.81,125.85,125.79,125.82,26264.0
2016-09-02 11:20:00,125.82,125.83,125.76,125.79,36469.0,125.82,125.83,125.76,125.79,36469.0
2016-09-02 11:25:00,125.81,125.88,125.75,125.78,55915.0,125.81,125.88,125.75,125.78,55915.0
2016-09-02 11:30:00,125.79,125.94,125.79,125.92,82824.0,125.79,125.94,125.79,125.92,82824.0
2016-09-02 11:35:00,125.9,125.95,125.84,125.86,65631.0,125.9,125.95,125.84,125.86,65631.0
2016-09-02 11:40:00,125.87,125.95,125.83,125.91,89724.0,125.87,125.95,125.83,125.91,89724.0
2016-09-02 11:45:00,125.91,125.91,125.84,125.9,55008.0,125.91,125.91,125.84,125.9,55008.0
2016-09-02 11:50:00,125.89,125.95,125.87,125.9,65764.0,125.89,125.95,125.87,125.9,65764.0
2016-09-02 11:55:00,125.9,125.93,125.84,125.85,48176.0,125.9,125.93,125.84,125.85,48176.0
2016-09-02 12:00:00,125.85,125.86,125.79,125.83,53939.0,125.85,125.86,125.79,125.83,53939.0
2016-09-02 12:05:00,125.83,125.85,125.79,125.84,20985.0,125.83,125.85,125.79,125.84,20985.0
2016-09-02 12:10:00,125.84,125.89,125.83,125.89,21738.0,125.84,125.89,125.83,125.89,21738.0
2016-09-02 12:15:00,125.9,125.93,125.83,125.87,36397.0,125.9,125.93,125.83,125.87,36397.0
2016-09-02 12:20:00,125.88,125.99,125.87,125.97,39439.0,125.88,125.99,125.87,125.97,39439.0
2016-09-02 12:25:00,125.99,126.03,125.93,126.03,60059.0,125.99,126.03,125.93,126.03,60059.0
2016-09-02 12:30:00,126.02,126.14,126.01,126.03,132341.0,126.02,126.14,126.01,126.03,132341.0
2016-09-02 12:35:00,126.03,126.1,126.03,126.1,54477.0,126.03,126.1,126.03,126.1,54477.0
2016-09-02 12:40:00,126.1,126.2,126.09,126.2,50292.0,126.1,126.2,126.09,126.2,50292.0
2016-09-02 12:45:00,126.2,126.26,126.15,126.17,128218.0,126.2,126.26,126.15,126.17,128218.0
2016-09-02 12:50:00,126.17,126.2,126.11,126.13,70333.0,126.17,126.2,126.11,126.13,70333.0
2016-09-02 12:55:00,126.13,126.15,126.1,126.12,48324.0,126.13,126.15,126.1,126.12,48324.0
2016-09-02 13:00:00,126.12,126.18,126.12,126.16,185911.0,126.12,126.18,126.12,126.16,185911.0
2016-09-02 13:05:00,126.16,126.17,126.09,126.16,87418.0,126.16,126.17,126.09,126.16,87418.0
2016-09-02 13:10:00,126.17,126.21,126.16,126.16,60314.0,126.17,126.21,126.16,126.16,60314.0
2016-09-02 13:15:00,126.16,126.24,126.16,126.16,65898.0,126.16,126.24,126.16,126.16,65898.0
2016-09-02 13:20:00,126.16,126.24,126.13,126.23,117483.0,126.16,126.24,126.13,126.23,117483.0
2016-09-02 13:25:00,126.24,126.29,126.18,126.28,86643.0,126.24,126.29,126.18,126.28,86643.0
2016-09-02 13:30:00,126.27,126.3,126.25,126.26,51358.0,126.27,126.3,126.25,126.26,51358.0
2016-09-02 13:35:00,126.27,126.27,126.21,126.22,57281.0,126.27,126.27,126.21,126.22,57281.0
2016-09-02 13:40:00,126.22,126.22,126.14,126.19,70079.0,126.22,126.22,126.14,126.19,70079.0
2016-09-02 13:45:00,126.19,126.21,126.17,126.21,25143.0,126.19,126.21,126.17,126.21,25143.0
2016-09-02 13:50:00,126.21,126.24,126.17,126.23,39349.0,126.21,126.24,126.17,126.23,39349.0
2016-09-02 13:55:00,126.24,126.24,126.17,126.17,29900.0,126.24,126.24,126.17,126.17,29900.0
2016-09-02 14:00:00,126.17,126.17,126.13,126.15,64190.0,126.17,126.17,126.13,126.15,64190.0
2016-09-02 14:05:00,126.17,126.23,126.17,126.2,25281.0,126.17,126.23,126.17,126.2,25281.0
2016-09-02 14:10:00,126.22,126.23,126.18,126.23,35733.0,126.22,126.23,126.18,126.23,35733.0
2016-09-02 14:15:00,126.23,126.27,126.22,126.22,42480.0,126.23,126.27,126.22,126.22,42480.0
2016-09-02 14:20:00,126.23,126.25,126.22,126.23,21497.0,126.23,126.25,126.22,126.23,21497.0
2016-09-02 14:25:00,126.23,126.29,126.23,126.27,40516.0,126.23,126.29,126.23,126.27,40516.0
2016-09-02 14:30:00,126.25,126.31,126.23,126.24,47217.0,126.25,126.31,126.23,126.24,47217.0
2016-09-02 14:35:00,126.24,126.34,126.23,126.34,35125.0,126.24,126.34,126.23,126.34,35125.0
2016-09-02 14:40:00,126.34,126.36,126.28,126.34,40135.0,126.34,126.36,126.28,126.34,40135.0
2016-09-02 14:45:00,126.32,126.35,126.27,126.28,54510.0,126.32,126.35,126.27,126.28,54510.0
2016-09-02 14:50:00,126.29,126.36,126.29,126.35,53922.0,126.29,126.36,126.29,126.35,53922.0
2016-09-02 14:55:00,126.35,126.36,126.31,126.32,44692.0,126.35,126.36,126.31,126.32,44692.0
2016-09-02 15:00:00,126.31,126.4,126.31,126.38,60538.0,126.31,126.4,126.31,126.38,60538.0
2016-09-02 15:05:00,126.38,126.43,126.37,126.42,113864.0,126.38,126.43,126.37,126.42,113864.0
2016-09-02 15:10:00,126.41,126.44,126.39,126.44,79099.0,126.41,126.44,126.39,126.44,79099.0
2016-09-02 15:15:00,126.43,126.44,126.39,126.41,97665.0,126.43,126.44,126.39,126.41,97665.0
2016-09-02 15:20:00,126.41,126.44,126.38,126.43,105537.0,126.41,126.44,126.38,126.43,105537.0
2016-09-02 15:25:00,126.43,126.44,126.35,126.36,48911.0,126.43,126.44,126.35,126.36,48911.0
2016-09-02 15:30:00,126.37,126.39,126.34,126.39,44312.0,126.37,126.39,126.34,126.39,44312.0
2016-09-02 15:35:00,126.39,126.46,126.39,126.46,94410.0,126.39,126.46,126.39,126.46,94410.0
2016-09-02 15:40:00,126.46,126.5,126.45,126.5,96088.0,126.46,126.5,126.45,126.5,96088.0
2016-09-02 15:45:00,126.5,126.5,126.42,126.43,88749.0,126.5,126.5,126.42,126.43,88749.0
2016-09-02 15:50:00,126.43,126.52,126.43,126.46,214552.0,126.43,126.52,126.43,126.46,214552.0
2016-09-02 15:55:00,126.46,126.57,126.45,126.56,423751.0,126.46,126.57,126.45,126.56,423751.0
2016-09-06 09:30:00,127.4,127.48,127.36,127.36,477322.0,127.4,127.48,127.36,127.36,477322.0
2016-09-06 09:35:00,127.37,127.4,127.31,127.33,159263.0,127.37,127.4,127.31,127.33,159263.0
2016-09-06 09:40:00,127.32,127.38,127.27,127.32,176191.0,127.32,127.38,127.27,127.32,176191.0
2016-09-06 09:45:00,127.32,127.35,127.29,127.32,147981.0,127.32,127.35,127.29,127.32,147981.0
2016-09-06 09:50:00,127.32,127.35,127.27,127.3,416710.0,127.32,127.35,127.27,127.3,416710.0
2016-09-06 09:55:00,127.3,127.37,127.27,127.35,94263.0,127.3,127.37,127.27,127.35,94263.0
2016-09-06 10:00:00,127.36,127.77,127.36,127.74,936126.0,127.36,127.77,127.36,127.74,936126.0
2016-09-06 10:05:00,127.75,127.88,127.69,127.78,355249.0,127.75,127.88,127.69,127.78,355249.0
2016-09-06 10:10:00,127.78,127.9,127.77,127.82,312225.0,127.78,127.9,127.77,127.82,312225.0
2016-09-06 10:15:00,127.82,127.87,127.7,127.76,281722.0,127.82,127.87,127.7,127.76,281722.0
2016-09-06 10:20:00,127.75,127.78,127.65,127.77,237416.0,127.75,127.78,127.65,127.77,237416.0
2016-09-06 10:25:00,127.77,127.8,127.7,127.75,128425.0,127.77,127.8,127.7,127.75,128425.0
2016-09-06 10:30:00,127.75,127.88,127.74,127.81,136085.0,127.75,127.88,127.74,127.81,136085.0
2016-09-06 10:35:00,127.81,127.98,127.8,127.97,158014.0,127.81,127.98,127.8,127.97,158014.0
2016-09-06 10:40:00,127.97,128.09,127.9,128.07,350749.0,127.97,128.09,127.9,128.07,350749.0
2016-09-06 10:45:00,128.07,128.09,127.96,128.04,287537.0,128.07,128.09,127.96,128.04,287537.0
2016-09-06 10:50:00,128.03,128.08,127.9,127.92,169553.0,128.03,128.08,127.9,127.92,169553.0
2016-09-06 10:55:00,127.93,127.95,127.88,127.91,143063.0,127.93,127.95,127.88,127.91,143063.0
2016-09-06 11:00:00,127.9,127.96,127.89,127.95,75087.0,127.9,127.96,127.89,127.95,75087.0
2016-09-06 11:05:00,127.96,127.99,127.92,127.94,127709.0,127.96,127.99,127.92,127.94,127709.0
2016-09-06 11:10:00,127.94,127.96,127.89,127.95,75417.0,127.94,127.96,127.89,127.95,75417.0
2016-09-06 11:15:00,127.94,127.94,127.86,127.9,48286.0,127.94,127.94,127.86,127.9,48286.0
2016-09-06 11:20:00,127.9,127.93,127.84,127.85,55699.0,127.9,127.93,127.84,127.85,55699.0
2016-09-06 11:25:00,127.85,127.91,127.85,127.86,112613.0,127.85,127.91,127.85,127.86,112613.0
2016-09-06 11:30:00,127.87,127.88,127.85,127.85,88767.0,127.87,127.88,127.85,127.85,88767.0
2016-09-06 11:35:00,127.86,127.92,127.85,127.88,56110.0,127.86,127.92,127.85,127.88,56110.0
2016-09-06 11:40:00,127.88,127.92,127.87,127.91,21173.0,127.88,127.92,127.87,127.91,21173.0
2016-09-06 11:45:00,127.9,127.92,127.88,127.89,25195.0,127.9,127.92,127.88,127.89,25195.0
2016-09-06 11:50:00,127.9,127.91,127.87,127.89,42113.0,127.9,127.91,127.87,127.89,42113.0
2016-09-06 11:55:00,127.89,127.91,127.86,127.9,18684.0,127.89,127.91,127.86,127.9,18684.0
2016-09-06 12:00:00,127.91,127.96,127.91,127.92,31874.0,127.91,127.96,127.91,127.92,31874.0
2016-09-06 12:05:00,127.92,127.97,127.92,127.97,36938.0,127.92,127.97,127.92,127.97,36938.0
2016-09-06 12:10:00,127.98,128.05,127.97,128.04,43345.0,127.98,128.05,127.97,128.04,43345.0
2016-09-06 12:15:00,128.05,128.15,128.03,128.12,85001.0,128.05,128.15,128.03,128.12,85001.0
2016-09-06 12:20:00,128.12,128.14,128.07,128.13,65595.0,128.12,128.14,128.07,128.13,65595.0
2016-09-06 12:25:00,128.13,128.22,128.12,128.19,74609.0,128.13,128.22,128.12,128.19,74609.0
2016-09-06 12:30:00,128.2,128.2,128.14,128.19,69720.0,128.2,128.2,128.14,128.19,69720.0
2016-09-06 12:35:00,128.2,128.27,128.19,128.25,101194.0,128.2,128.27,128.19,128.25,101194.0
2016-09-06 12:40:00,128.26,128.4,128.26,128.39,269789.0,128.26,128.4,128.26,128.39,269789.0
2016-09-06 12:45:00,128.39,128.41,128.33,128.33,212663.0,128.39,128.41,128.33,128.33,212663.0
2016-09-06 12:50:00,128.33,128.43,128.32,128.38,103651.0,128.33,128.43,128.32,128.38,103651.0
2016-09-06 12:55:00,128.37,128.54,128.37,128.49,193276.0,128.37,128.54,128.37,128.49,193276.0
2016-09-06 13:00:00,128.49,128.55,128.47,128.55,146819.0,128.49,128.55,128.47,128.55,146819.0
2016-09-06 13:05:00,128.55,128.56,128.46,128.47,223128.0,128.55,128.56,128.46,128.47,223128.0
2016-09-06 13:10:00,128.47,128.54,128.46,128.53,157232.0,128.47,128.54,128.46,128.53,157232.0
2016-09-06 13:15:00,128.53,128.61,128.52,128.59,139211.0,128.53,128.61,128.52,128.59,139211.0
2016-09-06 13:20:00,128.58,128.65,128.57,128.62,101892.0,128.58,128.65,128.57,128.62,101892.0
2016-09-06 13:25:00,128.62,128.84,128.55,128.77,223867.0,128.62,128.84,128.55,128.77,223867.0
2016-09-06 13:30:00,128.78,128.83,128.66,128.73,85931.0,128.78,128.83,128.66,128.73,85931.0
2016-09-06 13:35:00,128.72,128.85,128.72,128.84,87276.0,128.72,128.85,128.72,128.84,87276.0
2016-09-06 13:40:00,128.84,129.08,128.83,128.94,318949.0,128.84,129.08,128.83,128.94,318949.0
2016-09-06 13:45:00,128.94,128.95,128.87,128.92,88649.0,128.94,128.95,128.87,128.92,88649.0
2016-09-06 13:50:00,128.91,128.95,128.87,128.88,113666.0,128.91,128.95,128.87,128.88,113666.0
2016-09-06 13:55:00,128.89,128.92,128.86,128.86,130291.0,128.89,128.92,128.86,128.86,130291.0
2016-09-06 14:00:00,128.87,128.88,128.78,128.78,38314.0,128.87,128.88,128.78,128.78,38314.0
2016-09-06 14:05:00,128.79,128.82,128.73,128.77,106660.0,128.79,128.82,128.73,128.77,106660.0
2016-09-06 14:10:00,128.77,128.8,128.72,128.77,68276.0,128.77,128.8,128.72,128.77,68276.0
2016-09-06 14:15:00,128.77,128.79,128.75,128.76,38707.0,128.77,128.79,128.75,128.76,38707.0
2016-09-06 14:20:00,128.76,128.8,128.76,128.79,36418.0,128.76,128.8,128.76,128.79,36418.0
2016-09-06 14:25:00,128.78,128.81,128.75,128.76,43835.0,128.78,128.81,128.75,128.76,43835.0
2016-09-06 14:30:00,128.76,128.78,128.7,128.76,105398.0,128.76,128.78,128.7,128.76,105398.0
2016-09-06 14:35:00,128.77,128.77,128.69,128.74,120123.0,128.77,128.77,128.69,128.74,120123.0
2016-09-06 14:40:00,128.74,128.77,128.71,128.76,231684.0,128.74,128.77,128.71,128.76,231684.0
2016-09-06 14:45:00,128.77,128.78,128.73,128.73,94829.0,128.77,128.78,128.73,128.73,94829.0
2016-09-06 14:50:00,128.73,128.76,128.71,128.73,64828.0,128.73,128.76,128.71,128.73,64828.0
2016-09-06 14:55:00,128.72,128.81,128.72,128.8,204723.0,128.72,128.81,128.72,128.8,204723.0
2016-09-06 15:00:00,128.79,128.83,128.77,128.81,91512.0,128.79,128.83,128.77,128.81,91512.0
2016-09-06 15:05:00,128.82,128.85,128.81,128.82,169898.0,128.82,128.85,128.81,128.82,169898.0
2016-09-06 15:10:00,128.82,128.82,128.74,128.76,90683.0,128.82,128.82,128.74,128.76,90683.0
2016-09-06 15:15:00,128.75,128.76,128.71,128.71,74060.0,128.75,128.76,128.71,128.71,74060.0
2016-09-06 15:20:00,128.72,128.73,128.71,128.73,33127.0,128.72,128.73,128.71,128.73,33127.0
2016-09-06 15:25:00,128.73,128.73,128.67,128.68,79001.0,128.73,128.73,128.67,128.68,79001.0
2016-09-06 15:30:00,128.68,128.71,128.67,128.71,74839.0,128.68,128.71,128.67,128.71,74839.0
2016-09-06 15:35:00,128.71,128.72,128.7,128.71,59219.0,128.71,128.72,128.7,128.71,59219.0
2016-09-06 15:40:00,128.72,128.74,128.7,128.7,96990.0,128.72,128.74,128.7,128.7,96990.0
2016-09-06 15:45:00,128.71,128.74,128.69,128.73,120935.0,128.71,128.74,128.69,128.73,120935.0
2016-09-06 15:50:00,128.73,128.8,128.73,128.8,206329.0,128.73,128.8,128.73,128.8,206329.0
2016-09-06 15:55:00,128.79,128.83,128.71,128.71,407084.0,128.79,128.83,128.71,128.71,407084.0
2016-09-07 09:30:00,128.79,128.86,128.76,128.79,148815.0,128.79,128.86,128.76,128.79,148815.0
2016-09-07 09:35:00,128.78,128.78,128.66,128.7,95619.0,128.78,128.78,128.66,128.7,95619.0
2016-09-07 09:40:00,128.69,128.79,128.69,128.76,54709.0,128.69,128.79,128.69,128.76,54709.0
2016-09-07 09:45:00,128.75,128.86,128.73,128.79,174102.0,128.75,128.86,128.73,128.79,174102.0
2016-09-07 09:50:00,128.8,128.8,128.73,128.74,63971.0,128.8,128.8,128.73,128.74,63971.0
2016-09-07 09:55:00,128.75,128.79,128.73,128.78,112464.0,128.75,128.79,128.73,128.78,112464.0
2016-09-07 10:00:00,128.78,128.78,128.61,128.62,308292.0,128.78,128.78,128.61,128.62,308292.0
2016-09-07 10:05:00,128.62,128.66,128.52,128.6,169926.0,128.62,128.66,128.52,128.6,169926.0
2016-09-07 10:10:00,128.62,128.63,128.46,128.5,92186.0,128.62,128.63,128.46,128.5,92186.0
2016-09-07 10:15:00,128.49,128.53,128.37,128.42,76467.0,128.49,128.53,128.37,128.42,76467.0
2016-09-07 10:20:00,128.4,128.42,128.25,128.27,107724.0,128.4,128.42,128.25,128.27,107724.0
2016-09-07 10:25:00,128.25,128.36,128.23,128.34,89527.0,128.25,128.36,128.23,128.34,89527.0
2016-09-07 10:30:00,128.33,128.39,128.32,128.37,49529.0,128.33,128.39,128.32,128.37,49529.0
2016-09-07 10:35:00,128.38,128.44,128.37,128.38,49089.0,128.38,128.44,128.37,128.38,49089.0
2016-09-07 10:40:00,128.39,128.4,128.32,128.33,134494.0,128.39,128.4,128.32,128.33,134494.0
2016-09-07 10:45:00,128.33,128.36,128.26,128.32,115834.0,128.33,128.36,128.26,128.32,115834.0
2016-09-07 10:50:00,128.33,128.4,128.3,128.31,46062.0,128.33,128.4,128.3,128.31,46062.0
2016-09-07 10:55:00,128.31,128.35,128.27,128.31,55235.0,128.31,128.35,128.27,128.31,55235.0
2016-09-07 11:00:00,128.3,128.3,128.12,128.17,107186.0,128.3,128.3,128.12,128.17,107186.0
2016-09-07 11:05:00,128.2,128.28,128.19,128.28,114000.0,128.2,128.28,128.19,128.28,114000.0
2016-09-07 11:10:00,128.28,128.36,128.23,128.35,83917.0,128.28,128.36,128.23,128.35,83917.0
2016-09-07 11:15:00,128.35,128.36,128.29,128.31,86777.0,128.35,128.36,128.29,128.31,86777.0
2016-09-07 11:20:00,128.31,128.34,128.26,128.28,37119.0,128.31,128.34,128.26,128.28,37119.0
2016-09-07 11:25:00,128.27,128.33,128.27,128.32,42157.0,128.27,128.33,128.27,128.32,42157.0
2016-09-07 11:30:00,128.32,128.38,128.31,128.34,40337.0,128.32,128.38,128.31,128.34,40337.0
2016-09-07 11:35:00,128.35,128.36,128.25,128.3,43667.0,128.35,128.36,128.25,128.3,43667.0
2016-09-07 11:40:00,128.29,128.35,128.28,128.33,29181.0,128.29,128.35,128.28,128.33,29181.0
2016-09-07 11:45:00,128.34,128.35,128.24,128.25,39857.0,128.34,128.35,128.24,128.25,39857.0
2016-09-07 11:50:00,128.25,128.28,128.22,128.22,63263.0,128.25,128.28,128.22,128.22,63263.0
2016-09-07 11:55:00,128.23,128.26,128.21,128.21,16315.0,128.23,128.26,128.21,128.21,16315.0
2016-09-07 12:00:00,128.21,128.26,128.15,128.23,184189.0,128.21,128.26,128.15,128.23,184189.0
2016-09-07 12:05:00,128.23,128.28,128.22,128.26,59867.0,128.23,128.28,128.22,128.26,59867.0
2016-09-07 12:10:00,128.26,128.29,128.23,128.24,18825.0,128.26,128.29,128.23,128.24,18825.0
2016-09-07 12:15:00,128.24,128.27,128.23,128.26,12668.0,128.24,128.27,128.23,128.26,12668.0
2016-09-07 12:20:00,128.26,128.27,128.17,128.2,44600.0,128.26,128.27,128.17,128.2,44600.0
2016-09-07 12:25:00,128.19,128.26,128.14,128.26,94270.0,128.19,128.26,128.14,128.26,94270.0
2016-09-07 12:30:00,128.25,128.26,128.18,128.18,43967.0,128.25,128.26,128.18,128.18,43967.0
2016-09-07 12:35:00,128.18,128.22,128.17,128.2,58787.0,128.18,128.22,128.17,128.2,58787.0
2016-09-07 12:40:00,128.21,128.21,128.18,128.19,24026.0,128.21,128.21,128.18,128.19,24026.0
2016-09-07 12:45:00,128.19,128.23,128.18,128.21,102575.0,128.19,128.23,128.18,128.21,102575.0
2016-09-07 12:50:00,128.2,128.26,128.2,128.26,46144.0,128.2,128.26,128.2,128.26,46144.0
2016-09-07 12:55:00,128.25,128.3,128.24,128.3,81022.0,128.25,128.3,128.24,128.3,81022.0
2016-09-07 13:00:00,128.3,128.34,128.27,128.32,120876.0,128.3,128.34,128.27,128.32,120876.0
2016-09-07 13:05:00,128.32,128.35,128.3,128.32,105498.0,128.32,128.35,128.3,128.32,105498.0
2016-09-07 13:10:00,128.33,128.34,128.3,128.31,51688.0,128.33,128.34,128.3,128.31,51688.0
2016-09-07 13:15:00,128.3,128.3,128.23,128.27,103877.0,128.3,128.3,128.23,128.27,103877.0
2016-09-07 13:20:00,128.27,128.29,128.24,128.28,56415.0,128.27,128.29,128.24,128.28,56415.0
2016-09-07 13:25:00,128.28,128.34,128.26,128.31,88989.0,128.28,128.34,128.26,128.31,88989.0
2016-09-07 13:30:00,128.3,128.37,128.29,128.37,166691.0,128.3,128.37,128.29,128.37,166691.0
2016-09-07 13:35:00,128.37,128.37,128.33,128.34,51188.0,128.37,128.37,128.33,128.34,51188.0
2016-09-07 13:40:00,128.34,128.38,128.34,128.37,31073.0,128.34,128.38,128.34,128.37,31073.0
2016-09-07 13:45:00,128.37,128.43,128.37,128.4,45795.0,128.37,128.43,128.37,128.4,45795.0
2016-09-07 13:50:00,128.4,128.43,128.38,128.41,54792.0,128.4,128.43,128.38,128.41,54792.0
2016-09-07 13:55:00,128.43,128.45,128.41,128.43,24544.0,128.43,128.45,128.41,128.43,24544.0
2016-09-07 14:00:00,128.42,128.43,128.34,128.34,49938.0,128.42,128.43,128.34,128.34,49938.0
2016-09-07 14:05:00,128.34,128.43,128.33,128.39,30668.0,128.34,128.43,128.33,128.39,30668.0
2016-09-07 14:10:00,128.38,128.44,128.38,128.39,51680.0,128.38,128.44,128.38,128.39,51680.0
2016-09-07 14:15:00,128.39,128.4,128.35,128.36,39642.0,128.39,128.4,128.35,128.36,39642.0
2016-09-07 14:20:00,128.36,128.4,128.34,128.39,56768.0,128.36,128.4,128.34,128.39,56768.0
2016-09-07 14:25:00,128.39,128.39,128.32,128.34,80647.0,128.39,128.39,128.32,128.34,80647.0
2016-09-07 14:30:00,128.33,128.34,128.31,128.34,34578.0,128.33,128.34,128.31,128.34,34578.0
2016-09-07 14:35:00,128.34,128.34,128.32,128.34,33680.0,128.34,128.34,128.32,128.34,33680.0
2016-09-07 14:40:00,128.34,128.34,128.32,128.34,94483.0,128.34,128.34,128.32,128.34,94483.0
2016-09-07 14:45:00,128.34,128.34,128.3,128.3,25483.0,128.34,128.34,128.3,128.3,25483.0
2016-09-07 14:50:00,128.31,128.34,128.27,128.34,153998.0,128.31,128.34,128.27,128.34,153998.0
2016-09-07 14:55:00,128.34,128.34,128.29,128.29,61181.0,128.34,128.34,128.29,128.29,61181.0
2016-09-07 15:00:00,128.29,128.3,128.28,128.28,29259.0,128.29,128.3,128.28,128.28,29259.0
2016-09-07 15:05:00,128.28,128.37,128.28,128.37,56173.0,128.28,128.37,128.28,128.37,56173.0
2016-09-07 15:10:00,128.36,128.37,128.34,128.34,37899.0,128.36,128.37,128.34,128.34,37899.0
2016-09-07 15:15:00,128.35,128.4,128.35,128.4,83050.0,128.35,128.4,128.35,128.4,83050.0
2016-09-07 15:20:00,128.4,128.4,128.36,128.37,86070.0,128.4,128.4,128.36,128.37,86070.0
2016-09-07 15:25:00,128.37,128.42,128.37,128.42,50822.0,128.37,128.42,128.37,128.42,50822.0
2016-09-07 15:30:00,128.41,128.42,128.32,128.33,71891.0,128.41,128.42,128.32,128.33,71891.0
2016-09-07 15:35:00,128.32,128.38,128.32,128.38,21773.0,128.32,128.38,128.32,128.38,21773.0
2016-09-07 15:40:00,128.38,128.4,128.36,128.36,37532.0,128.38,128.4,128.36,128.36,37532.0
2016-09-07 15:45:00,128.36,128.4,128.36,128.39,56222.0,128.36,128.4,128.36,128.39,56222.0
2016-09-07 15:50:00,128.39,128.39,128.31,128.32,125512.0,128.39,128.39,128.31,128.32,125512.0
2016-09-07 15:55:00,128.32,128.35,128.28,128.3,368130.0,128.32,128.35,128.28,128.3,368130.0
2016-09-08 09:30:00,128.16,128.51,128.14,128.49,251864.0,128.16,128.51,128.14,128.49,251864.0
2016-09-08 09:35:00,128.5,128.52,128.35,128.36,141945.0,128.5,128.52,128.35,128.36,141945.0
2016-09-08 09:40:00,128.37,128.45,128.33,128.33,240267.0,128.37,128.45,128.33,128.33,240267.0
2016-09-08 09:45:00,128.34,128.39,128.27,128.33,66690.0,128.34,128.39,128.27,128.33,66690.0
2016-09-08 09:50:00,128.34,128.48,128.34,128.42,745792.0,128.34,128.48,128.34,128.42,745792.0
2016-09-08 09:55:00,128.42,128.48,128.28,128.3,94878.0,128.42,128.48,128.28,128.3,94878.0
2016-09-08 10:00:00,128.28,128.28,128.18,128.24,109818.0,128.28,128.28,128.18,128.24,109818.0
2016-09-08 10:05:00,128.23,128.23,128.07,128.12,186563.0,128.23,128.23,128.07,128.12,186563.0
2016-09-08 10:10:00,128.14,128.18,128.04,128.15,56031.0,128.14,128.18,128.04,128.15,56031.0
2016-09-08 10:15:00,128.15,128.27,128.1,128.25,133147.0,128.15,128.27,128.1,128.25,133147.0
2016-09-08 10:20:00,128.26,128.33,128.25,128.26,54233.0,128.26,128.33,128.25,128.26,54233.0
2016-09-08 10:25:00,128.26,128.31,128.23,128.27,49708.0,128.26,128.31,128.23,128.27,49708.0
2016-09-08 10:30:00,128.26,128.31,128.25,128.28,21007.0,128.26,128.31,128.25,128.28,21007.0
2016-09-08 10:35:00,128.29,128.33,128.27,128.29,32353.0,128.29,128.33,128.27,128.29,32353.0
2016-09-08 10:40:00,128.29,128.31,128.26,128.31,36668.0,128.29,128.31,128.26,128.31,36668.0
2016-09-08 10:45:00,128.31,128.34,128.23,128.23,67080.0,128.31,128.34,128.23,128.23,67080.0
2016-09-08 10:50:00,128.24,128.31,128.23,128.28,165534.0,128.24,128.31,128.23,128.28,165534.0
2016-09-08 10:55:00,128.28,128.36,128.27,128.34,54319.0,128.28,128.36,128.27,128.34,54319.0
2016-09-08 11:00:00,128.34,128.4,128.3,128.32,97378.0,128.34,128.4,128.3,128.32,97378.0
2016-09-08 11:05:00,128.33,128.35,128.29,128.29,40843.0,128.33,128.35,128.29,128.29,40843.0
2016-09-08 11:10:00,128.29,128.33,128.26,128.26,92440.0,128.29,128.33,128.26,128.26,92440.0
2016-09-08 11:15:00,128.27,128.31,128.18,128.19,70418.0,128.27,128.31,128.18,128.19,70418.0
2016-09-08 11:20:00,128.17,128.22,128.11,128.21,82536.0,128.17,128.22,128.11,128.21,82536.0
2016-09-08 11:25:00,128.21,128.21,128.13,128.14,13292.0,128.21,128.21,128.13,128.14,13292.0
2016-09-08 11:30:00,128.13,128.15,127.85,127.87,339363.0,128.13,128.15,127.85,127.87,339363.0
2016-09-08 11:35:00,127.86,127.94,127.84,127.94,195586.0,127.86,127.94,127.84,127.94,195586.0
2016-09-08 11:40:00,127.93,127.99,127.89,127.91,133203.0,127.93,127.99,127.89,127.91,133203.0
2016-09-08 11:45:00,127.92,127.92,127.78,127.83,167243.0,127.92,127.92,127.78,127.83,167243.0
2016-09-08 11:50:00,127.82,127.9,127.81,127.84,83061.0,127.82,127.9,127.81,127.84,83061.0
2016-09-08 11:55:00,127.83,127.88,127.82,127.82,58174.0,127.83,127.88,127.82,127.82,58174.0
2016-09-08 12:00:00,127.81,127.86,127.74,127.78,103749.0,127.81,127.86,127.74,127.78,103749.0
2016-09-08 12:05:00,127.77,127.77,127.58,127.59,156543.0,127.77,127.77,127.58,127.59,156543.0
2016-09-08 12:10:00,127.58,127.7,127.55,127.7,433528.0,127.58,127.7,127.55,127.7,433528.0
2016-09-08 12:15:00,127.7,127.71,127.5,127.58,335639.0,127.7,127.71,127.5,127.58,335639.0
2016-09-08 12:20:00,127.56,127.63,127.4,127.6,210213.0,127.56,127.63,127.4,127.6,210213.0
2016-09-08 12:25:00,127.61,127.66,127.53,127.57,252891.0,127.61,127.66,127.53,127.57,252891.0
2016-09-08 12:30:00,127.58,127.59,127.48,127.55,105657.0,127.58,127.59,127.48,127.55,105657.0
2016-09-08 12:35:00,127.55,127.59,127.51,127.59,112142.0,127.55,127.59,127.51,127.59,112142.0
2016-09-08 12:40:00,127.59,127.59,127.54,127.58,36702.0,127.59,127.59,127.54,127.58,36702.0
2016-09-08 12:45:00,127.58,127.65,127.57,127.62,50034.0,127.58,127.65,127.57,127.62,50034.0
2016-09-08 12:50:00,127.6,127.66,127.59,127.62,19482.0,127.6,127.66,127.59,127.62,19482.0
2016-09-08 12:55:00,127.6,127.63,127.55,127.57,51673.0,127.6,127.63,127.55,127.57,51673.0
2016-09-08 13:00:00,127.56,127.59,127.47,127.52,105333.0,127.56,127.59,127.47,127.52,105333.0
2016-09-08 13:05:00,127.53,127.54,127.51,127.53,24811.0,127.53,127.54,127.51,127.53,24811.0
2016-09-08 13:10:00,127.53,127.53,127.5,127.5,18380.0,127.53,127.53,127.5,127.5,18380.0
2016-09-08 13:15:00,127.49,127.51,127.45,127.51,25057.0,127.49,127.51,127.45,127.51,25057.0
2016-09-08 13:20:00,127.5,127.58,127.5,127.57,103590.0,127.5,127.58,127.5,127.57,103590.0
2016-09-08 13:25:00,127.57,127.65,127.57,127.62,82950.0,127.57,127.65,127.57,127.62,82950.0
2016-09-08 13:30:00,127.61,127.62,127.58,127.58,13746.0,127.61,127.62,127.58,127.58,13746.0
2016-09-08 13:35:00,127.57,127.57,127.53,127.56,65527.0,127.57,127.57,127.53,127.56,65527.0
2016-09-08 13:40:00,127.57,127.62,127.56,127.62,25334.0,127.57,127.62,127.56,127.62,25334.0
2016-09-08 13:45:00,127.62,127.63,127.53,127.55,72441.0,127.62,127.63,127.53,127.55,72441.0
2016-09-08 13:50:00,127.55,127.57,127.54,127.54,12593.0,127.55,127.57,127.54,127.54,12593.0
2016-09-08 13:55:00,127.55,127.62,127.54,127.6,16643.0,127.55,127.62,127.54,127.6,16643.0
2016-09-08 14:00:00,127.6,127.62,127.59,127.59,13491.0,127.6,127.62,127.59,127.59,13491.0
2016-09-08 14:05:00,127.59,127.62,127.59,127.62,14544.0,127.59,127.62,127.59,127.62,14544.0
2016-09-08 14:10:00,127.62,127.62,127.58,127.58,20315.0,127.62,127.62,127.58,127.58,20315.0
2016-09-08 14:15:00,127.59,127.63,127.58,127.58,31334.0,127.59,127.63,127.58,127.58,31334.0
2016-09-08 14:20:00,127.58,127.62,127.57,127.59,28601.0,127.58,127.62,127.57,127.59,28601.0
2016-09-08 14:25:00,127.6,127.61,127.56,127.56,19051.0,127.6,127.61,127.56,127.56,19051.0
2016-09-08 14:30:00,127.55,127.59,127.54,127.57,38906.0,127.55,127.59,127.54,127.57,38906.0
2016-09-08 14:35:00,127.57,127.62,127.57,127.61,21195.0,127.57,127.62,127.57,127.61,21195.0
2016-09-08 14:40:00,127.6,127.63,127.59,127.61,25934.0,127.6,127.63,127.59,127.61,25934.0
2016-09-08 14:45:00,127.61,127.67,127.58,127.67,14542.0,127.61,127.67,127.58,127.67,14542.0
2016-09-08 14:50:00,127.66,127.66,127.6,127.65,15871.0,127.66,127.66,127.6,127.65,15871.0
2016-09-08 14:55:00,127.64,127.65,127.6,127.61,34875.0,127.64,127.65,127.6,127.61,34875.0
2016-09-08 15:00:00,127.61,127.63,127.57,127.57,71147.0,127.61,127.63,127.57,127.57,71147.0
2016-09-08 15:05:00,127.57,127.59,127.55,127.55,20689.0,127.57,127.59,127.55,127.55,20689.0
2016-09-08 15:10:00,127.56,127.57,127.55,127.57,19365.0,127.56,127.57,127.55,127.57,19365.0
2016-09-08 15:15:00,127.57,127.58,127.55,127.56,40495.0,127.57,127.58,127.55,127.56,40495.0
2016-09-08 15:20:00,127.57,127.58,127.53,127.57,26832.0,127.57,127.58,127.53,127.57,26832.0
2016-09-08 15:25:00,127.57,127.62,127.56,127.6,25283.0,127.57,127.62,127.56,127.6,25283.0
2016-09-08 15:30:00,127.58,127.6,127.57,127.59,37319.0,127.58,127.6,127.57,127.59,37319.0
2016-09-08 15:35:00,127.59,127.6,127.57,127.57,16254.0,127.59,127.6,127.57,127.57,16254.0
2016-09-08 15:40:00,127.58,127.62,127.57,127.62,55752.0,127.58,127.62,127.57,127.62,55752.0
2016-09-08 15:45:00,127.62,127.62,127.58,127.58,99753.0,127.62,127.62,127.58,127.58,99753.0
2016-09-08 15:50:00,127.59,127.61,127.58,127.61,89187.0,127.59,127.61,127.58,127.61,89187.0
2016-09-08 15:55:00,127.61,127.65,127.59,127.59,355389.0,127.61,127.65,127.59,127.59,355389.0
2016-09-09 09:30:00,127.24,127.25,127.08,127.22,936949.0,127.24,127.25,127.08,127.22,936949.0
2016-09-09 09:35:00,127.21,127.3,127.17,127.17,223785.0,127.21,127.3,127.17,127.17,223785.0
2016-09-09 09:40:00,127.15,127.26,127.15,127.19,191492.0,127.15,127.26,127.15,127.19,191492.0
2016-09-09 09:45:00,127.18,127.21,127.04,127.04,180686.0,127.18,127.21,127.04,127.04,180686.0
2016-09-09 09:50:00,127.03,127.05,126.92,126.97,396888.0,127.03,127.05,126.92,126.97,396888.0
2016-09-09 09:55:00,126.96,127.06,126.95,127.01,510475.0,126.96,127.06,126.95,127.01,510475.0
2016-09-09 10:00:00,127.01,127.09,126.95,127.08,294983.0,127.01,127.09,126.95,127.08,294983.0
2016-09-09 10:05:00,127.08,127.13,127.05,127.05,174567.0,127.08,127.13,127.05,127.05,174567.0
2016-09-09 10:10:00,127.05,127.51,126.93,127.42,393481.0,127.05,127.51,126.93,127.42,393481.0
2016-09-09 10:15:00,127.43,127.49,127.35,127.35,176912.0,127.43,127.49,127.35,127.35,176912.0
2016-09-09 10:20:00,127.36,127.36,127.15,127.2,166333.0,127.36,127.36,127.15,127.2,166333.0
2016-09-09 10:25:00,127.19,127.28,127.19,127.27,87516.0,127.19,127.28,127.19,127.27,87516.0
2016-09-09 10:30:00,127.26,127.26,127.19,127.2,48568.0,127.26,127.26,127.19,127.2,48568.0
2016-09-09 10:35:00,127.21,127.24,127.06,127.11,250387.0,127.21,127.24,127.06,127.11,250387.0
2016-09-09 10:40:00,127.11,127.15,127.1,127.13,111677.0,127.11,127.15,127.1,127.13,111677.0
2016-09-09 10:45:00,127.14,127.2,127.12,127.15,234341.0,127.14,127.2,127.12,127.15,234341.0
2016-09-09 10:50:00,127.16,127.25,127.12,127.22,138740.0,127.16,127.25,127.12,127.22,138740.0
2016-09-09 10:55:00,127.22,127.27,127.17,127.24,78595.0,127.22,127.27,127.17,127.24,78595.0
2016-09-09 11:00:00,127.23,127.25,127.16,127.22,73388.0,127.23,127.25,127.16,127.22,73388.0
2016-09-09 11:05:00,127.23,127.27,127.19,127.22,30145.0,127.23,127.27,127.19,127.22,30145.0
2016-09-09 11:10:00,127.23,127.31,127.22,127.26,44265.0,127.23,127.31,127.22,127.26,44265.0
2016-09-09 11:15:00,127.26,127.26,127.18,127.19,77119.0,127.26,127.26,127.18,127.19,77119.0
2016-09-09 11:20:00,127.18,127.27,127.18,127.24,71078.0,127.18,127.27,127.18,127.24,71078.0
2016-09-09 11:25:00,127.26,127.35,127.26,127.35,30056.0,127.26,127.35,127.26,127.35,30056.0
2016-09-09 11:30:00,127.34,127.34,127.24,127.28,24062.0,127.34,127.34,127.24,127.28,24062.0
2016-09-09 11:35:00,127.25,127.25,127.2,127.21,24534.0,127.25,127.25,127.2,127.21,24534.0
2016-09-09 11:40:00,127.22,127.24,127.18,127.19,26146.0,127.22,127.24,127.18,127.19,26146.0
2016-09-09 11:45:00,127.19,127.23,127.16,127.22,25724.0,127.19,127.23,127.16,127.22,25724.0
2016-09-09 11:50:00,127.21,127.23,127.18,127.19,29788.0,127.21,127.23,127.18,127.19,29788.0
2016-09-09 11:55:00,127.2,127.25,127.18,127.22,47841.0,127.2,127.25,127.18,127.22,47841.0
2016-09-09 12:00:00,127.22,127.25,127.18,127.2,18335.0,127.22,127.25,127.18,127.2,18335.0
2016-09-09 12:05:00,127.2,127.2,127.14,127.16,33368.0,127.2,127.2,127.14,127.16,33368.0
2016-09-09 12:10:00,127.16,127.16,127.12,127.15,53665.0,127.16,127.16,127.12,127.15,53665.0
2016-09-09 12:15:00,127.15,127.16,127.05,127.07,145544.0,127.15,127.16,127.05,127.07,145544.0
2016-09-09 12:20:00,127.06,127.09,127.01,127.07,192861.0,127.06,127.09,127.01,127.07,192861.0
2016-09-09 12:25:00,127.06,127.07,127.01,127.03,90166.0,127.06,127.07,127.01,127.03,90166.0
2016-09-09 12:30:00,127.02,127.08,127.02,127.07,41951.0,127.02,127.08,127.02,127.07,41951.0
2016-09-09 12:35:00,127.06,127.09,127.06,127.07,42495.0,127.06,127.09,127.06,127.07,42495.0
2016-09-09 12:40:00,127.07,127.11,127.06,127.1,29312.0,127.07,127.11,127.06,127.1,29312.0
2016-09-09 12:45:00,127.1,127.1,127.06,127.08,17937.0,127.1,127.1,127.06,127.08,17937.0
2016-09-09 12:50:00,127.08,127.11,127.07,127.1,26508.0,127.08,127.11,127.07,127.1,26508.0
2016-09-09 12:55:00,127.11,127.13,127.09,127.1,21156.0,127.11,127.13,127.09,127.1,21156.0
2016-09-09 13:00:00,127.09,127.11,127.08,127.1,24420.0,127.09,127.11,127.08,127.1,24420.0
2016-09-09 13:05:00,127.11,127.12,127.08,127.09,14329.0,127.11,127.12,127.08,127.09,14329.0
2016-09-09 13:10:00,127.09,127.1,127.05,127.08,33640.0,127.09,127.1,127.05,127.08,33640.0
2016-09-09 13:15:00,127.07,127.07,127.04,127.06,28766.0,127.07,127.07,127.04,127.06,28766.0
2016-09-09 13:20:00,127.06,127.09,127.01,127.01,58243.0,127.06,127.09,127.01,127.01,58243.0
2016-09-09 13:25:00,127.02,127.05,126.93,126.96,166114.0,127.02,127.05,126.93,126.96,166114.0
2016-09-09 13:30:00,126.97,126.99,126.94,126.95,136725.0,126.97,126.99,126.94,126.95,136725.0
2016-09-09 13:35:00,126.96,127.0,126.95,126.97,34186.0,126.96,127.0,126.95,126.97,34186.0
2016-09-09 13:40:00,126.96,126.98,126.94,126.96,154875.0,126.96,126.98,126.94,126.96,154875.0
2016-09-09 13:45:00,126.96,126.96,126.92,126.93,54409.0,126.96,126.96,126.92,126.93,54409.0
2016-09-09 13:50:00,126.93,127.05,126.92,127.04,108845.0,126.93,127.05,126.92,127.04,108845.0
2016-09-09 13:55:00,127.03,127.07,127.02,127.06,43890.0,127.03,127.07,127.02,127.06,43890.0
2016-09-09 14:00:00,127.06,127.07,127.0,127.02,67554.0,127.06,127.07,127.0,127.02,67554.0
2016-09-09 14:05:00,127.01,127.01,126.93,126.95,58576.0,127.01,127.01,126.93,126.95,58576.0
2016-09-09 14:10:00,126.94,126.97,126.83,126.84,481917.0,126.94,126.97,126.83,126.84,481917.0
2016-09-09 14:15:00,126.84,126.85,126.79,126.83,225411.0,126.84,126.85,126.79,126.83,225411.0
2016-09-09 14:20:00,126.82,126.88,126.82,126.86,68536.0,126.82,126.88,126.82,126.86,68536.0
2016-09-09 14:25:00,126.86,126.9,126.82,126.85,127532.0,126.86,126.9,126.82,126.85,127532.0
2016-09-09 14:30:00,126.85,126.97,126.85,126.93,81801.0,126.85,126.97,126.85,126.93,81801.0
2016-09-09 14:35:00,126.93,127.0,126.92,126.94,100127.0,126.93,127.0,126.92,126.94,100127.0
2016-09-09 14:40:00,126.94,126.94,126.86,126.89,86815.0,126.94,126.94,126.86,126.89,86815.0
2016-09-09 14:45:00,126.9,126.92,126.87,126.88,42315.0,126.9,126.92,126.87,126.88,42315.0
2016-09-09 14:50:00,126.87,126.91,126.85,126.88,38273.0,126.87,126.91,126.85,126.88,38273.0
2016-09-09 14:55:00,126.87,126.94,126.85,126.91,81843.0,126.87,126.94,126.85,126.91,81843.0
2016-09-09 15:00:00,126.9,126.98,126.88,126.89,54750.0,126.9,126.98,126.88,126.89,54750.0
2016-09-09 15:05:00,126.88,126.91,126.84,126.86,46452.0,126.88,126.91,126.84,126.86,46452.0
2016-09-09 15:10:00,126.86,126.92,126.74,126.89,405571.0,126.86,126.92,126.74,126.89,405571.0
2016-09-09 15:15:00,126.9,126.96,126.86,126.92,98725.0,126.9,126.96,126.86,126.92,98725.0
2016-09-09 15:20:00,126.92,126.96,126.92,126.93,102017.0,126.92,126.96,126.92,126.93,102017.0
2016-09-09 15:25:00,126.92,126.94,126.87,126.89,93557.0,126.92,126.94,126.87,126.89,93557.0
2016-09-09 15:30:00,126.89,126.91,126.86,126.87,63752.0,126.89,126.91,126.86,126.87,63752.0
2016-09-09 15:35:00,126.88,126.89,126.81,126.81,158806.0,126.88,126.89,126.81,126.81,158806.0
2016-09-09 15:40:00,126.81,126.91,126.8,126.88,150068.0,126.81,126.91,126.8,126.88,150068.0
2016-09-09 15:45:00,126.88,126.9,126.8,126.8,126593.0,126.88,126.9,126.8,126.8,126593.0
2016-09-09 15:50:00,126.81,126.84,126.79,126.8,170404.0,126.81,126.84,126.79,126.8,170404.0
2016-09-09 15:55:00,126.8,126.83,126.7,126.74,576787.0,126.8,126.83,126.7,126.74,576787.0
2016-09-12 09:30:00,126.31,126.32,126.11,126.15,377156.0,126.31,126.32,126.11,126.15,377156.0
2016-09-12 09:35:00,126.14,126.28,126.14,126.25,231332.0,126.14,126.28,126.14,126.25,231332.0
2016-09-12 09:40:00,126.24,126.29,126.22,126.26,80808.0,126.24,126.29,126.22,126.26,80808.0
2016-09-12 09:45:00,126.27,126.28,126.14,126.19,170963.0,126.27,126.28,126.14,126.19,170963.0
2016-09-12 09:50:00,126.19,126.33,126.18,126.33,99334.0,126.19,126.33,126.18,126.33,99334.0
2016-09-12 09:55:00,126.32,126.44,126.31,126.41,432527.0,126.32,126.44,126.31,126.41,432527.0
2016-09-12 10:00:00,126.4,126.55,126.39,126.51,369737.0,126.4,126.55,126.39,126.51,369737.0
2016-09-12 10:05:00,126.5,126.59,126.5,126.57,145874.0,126.5,126.59,126.5,126.57,145874.0
2016-09-12 10:10:00,126.57,126.61,126.48,126.48,215529.0,126.57,126.61,126.48,126.48,215529.0
2016-09-12 10:15:00,126.48,126.55,126.46,126.47,76753.0,126.48,126.55,126.46,126.47,76753.0
2016-09-12 10:20:00,126.47,126.58,126.45,126.46,235731.0,126.47,126.58,126.45,126.46,235731.0
2016-09-12 10:25:00,126.47,126.54,126.46,126.49,91853.0,126.47,126.54,126.46,126.49,91853.0
2016-09-12 10:30:00,126.49,126.49,126.42,126.44,63079.0,126.49,126.49,126.42,126.44,63079.0
2016-09-12 10:35:00,126.45,126.51,126.43,126.45,80643.0,126.45,126.51,126.43,126.45,80643.0
2016-09-12 10:40:00,126.47,126.56,126.46,126.56,139379.0,126.47,126.56,126.46,126.56,139379.0
2016-09-12 10:45:00,126.56,126.6,126.5,126.51,66447.0,126.56,126.6,126.5,126.51,66447.0
2016-09-12 10:50:00,126.51,126.53,126.48,126.48,63953.0,126.51,126.53,126.48,126.48,63953.0
2016-09-12 10:55:00,126.48,126.58,126.41,126.42,71982.0,126.48,126.58,126.41,126.42,71982.0
2016-09-12 11:00:00,126.42,126.43,126.33,126.39,94093.0,126.42,126.43,126.33,126.39,94093.0
2016-09-12 11:05:00,126.38,126.42,126.34,126.34,56609.0,126.38,126.42,126.34,126.34,56609.0
2016-09-12 11:10:00,126.34,126.38,126.32,126.37,45624.0,126.34,126.38,126.32,126.37,45624.0
2016-09-12 11:15:00,126.36,126.36,126.29,126.31,30014.0,126.36,126.36,126.29,126.31,30014.0
2016-09-12 11:20:00,126.32,126.36,126.32,126.33,39361.0,126.32,126.36,126.32,126.33,39361.0
2016-09-12 11:25:00,126.33,126.37,126.23,126.26,84535.0,126.33,126.37,126.23,126.26,84535.0
2016-09-12 11:30:00,126.23,126.27,126.2,126.23,75493.0,126.23,126.27,126.2,126.23,75493.0
2016-09-12 11:35:00,126.24,126.24,126.18,126.21,143951.0,126.24,126.24,126.18,126.21,143951.0
2016-09-12 11:40:00,126.21,126.3,126.21,126.25,68376.0,126.21,126.3,126.21,126.25,68376.0
2016-09-12 11:45:00,126.25,126.25,126.2,126.2,23846.0,126.25,126.25,126.2,126.2,23846.0
2016-09-12 11:50:00,126.2,126.2,126.16,126.18,22823.0,126.2,126.2,126.16,126.18,22823.0
2016-09-12 11:55:00,126.18,126.18,126.1,126.14,182875.0,126.18,126.18,126.1,126.14,182875.0
2016-09-12 12:00:00,126.14,126.21,126.12,126.14,57743.0,126.14,126.21,126.12,126.14,57743.0
2016-09-12 12:05:00,126.14,126.15,126.05,126.1,66801.0,126.14,126.15,126.05,126.1,66801.0
2016-09-12 12:10:00,126.08,126.11,126.04,126.06,35985.0,126.08,126.11,126.04,126.06,35985.0
2016-09-12 12:15:00,126.06,126.15,126.02,126.12,102876.0,126.06,126.15,126.02,126.12,102876.0
2016-09-12 12:20:00,126.12,126.14,126.1,126.13,23927.0,126.12,126.14,126.1,126.13,23927.0
2016-09-12 12:25:00,126.13,126.16,126.12,126.16,35032.0,126.13,126.16,126.12,126.16,35032.0
2016-09-12 12:30:00,126.15,126.18,126.11,126.13,67991.0,126.15,126.18,126.11,126.13,67991.0
2016-09-12 12:35:00,126.13,126.14,126.09,126.09,16099.0,126.13,126.14,126.09,126.09,16099.0
2016-09-12 12:40:00,126.09,126.15,126.07,126.07,34203.0,126.09,126.15,126.07,126.07,34203.0
2016-09-12 12:45:00,126.07,126.1,126.04,126.07,58205.0,126.07,126.1,126.04,126.07,58205.0
2016-09-12 12:50:00,126.08,126.11,126.07,126.1,43415.0,126.08,126.11,126.07,126.1,43415.0
2016-09-12 12:55:00,126.1,126.13,126.07,126.09,43235.0,126.1,126.13,126.07,126.09,43235.0
2016-09-12 13:00:00,126.1,126.1,126.01,126.07,39698.0,126.1,126.1,126.01,126.07,39698.0
2016-09-12 13:05:00,126.08,126.12,126.07,126.11,60216.0,126.08,126.12,126.07,126.11,60216.0
2016-09-12 13:10:00,126.1,126.24,126.07,126.19,254886.0,126.1,126.24,126.07,126.19,254886.0
2016-09-12 13:15:00,126.2,126.65,126.2,126.35,732724.0,126.2,126.65,126.2,126.35,732724.0
2016-09-12 13:20:00,126.33,126.46,126.14,126.24,216382.0,126.33,126.46,126.14,126.24,216382.0
2016-09-12 13:25:00,126.24,126.37,126.12,126.16,134812.0,126.24,126.37,126.12,126.16,134812.0
2016-09-12 13:30:00,126.17,126.2,125.97,126.16,142209.0,126.17,126.2,125.97,126.16,142209.0
2016-09-12 13:35:00,126.16,126.4,126.13,126.36,110981.0,126.16,126.4,126.13,126.36,110981.0
2016-09-12 13:40:00,126.37,126.41,126.26,126.38,68175.0,126.37,126.41,126.26,126.38,68175.0
2016-09-12 13:45:00,126.38,126.52,126.38,126.49,138290.0,126.38,126.52,126.38,126.49,138290.0
2016-09-12 13:50:00,126.5,126.6,126.42,126.58,129013.0,126.5,126.6,126.42,126.58,129013.0
2016-09-12 13:55:00,126.59,126.64,126.54,126.62,60602.0,126.59,126.64,126.54,126.62,60602.0
2016-09-12 14:00:00,126.64,126.92,126.62,126.91,295777.0,126.64,126.92,126.62,126.91,295777.0
2016-09-12 14:05:00,126.91,126.92,126.74,126.87,323521.0,126.91,126.92,126.74,126.87,323521.0
2016-09-12 14:10:00,126.87,126.9,126.7,126.77,197469.0,126.87,126.9,126.7,126.77,197469.0
2016-09-12 14:15:00,126.78,126.82,126.73,126.77,66087.0,126.78,126.82,126.73,126.77,66087.0
2016-09-12 14:20:00,126.76,126.83,126.75,126.77,55145.0,126.76,126.83,126.75,126.77,55145.0
2016-09-12 14:25:00,126.78,126.79,126.73,126.76,50195.0,126.78,126.79,126.73,126.76,50195.0
2016-09-12 14:30:00,126.77,126.83,126.73,126.76,52626.0,126.77,126.83,126.73,126.76,52626.0
2016-09-12 14:35:00,126.77,126.77,126.73,126.76,21921.0,126.77,126.77,126.73,126.76,21921.0
2016-09-12 14:40:00,126.76,126.88,126.75,126.87,42546.0,126.76,126.88,126.75,126.87,42546.0
2016-09-12 14:45:00,126.87,126.88,126.78,126.85,61772.0,126.87,126.88,126.78,126.85,61772.0
2016-09-12 14:50:00,126.84,126.84,126.74,126.82,82460.0,126.84,126.84,126.74,126.82,82460.0
2016-09-12 14:55:00,126.81,126.87,126.77,126.86,35657.0,126.81,126.87,126.77,126.86,35657.0
2016-09-12 15:00:00,126.85,126.87,126.73,126.74,55637.0,126.85,126.87,126.73,126.74,55637.0
2016-09-12 15:05:00,126.74,126.84,126.73,126.78,42325.0,126.74,126.84,126.73,126.78,42325.0
2016-09-12 15:10:00,126.79,126.81,126.68,126.68,99260.0,126.79,126.81,126.68,126.68,99260.0
2016-09-12 15:15:00,126.69,126.75,126.64,126.72,96639.0,126.69,126.75,126.64,126.72,96639.0
2016-09-12 15:20:00,126.72,126.75,126.71,126.74,21342.0,126.72,126.75,126.71,126.74,21342.0
2016-09-12 15:25:00,126.75,126.75,126.7,126.72,63326.0,126.75,126.75,126.7,126.72,63326.0
2016-09-12 15:30:00,126.72,126.73,126.63,126.67,97415.0,126.72,126.73,126.63,126.67,97415.0
2016-09-12 15:35:00,126.67,126.74,126.66,126.74,136564.0,126.67,126.74,126.66,126.74,136564.0
2016-09-12 15:40:00,126.73,126.78,126.72,126.74,66905.0,126.73,126.78,126.72,126.74,66905.0
2016-09-12 15:45:00,126.74,126.77,126.66,126.71,248578.0,126.74,126.77,126.66,126.71,248578.0
2016-09-12 15:50:00,126.7,126.71,126.65,126.65,193648.0,126.7,126.71,126.65,126.65,193648.0
2016-09-12 15:55:00,126.66,126.66,126.58,126.59,575832.0,126.66,126.66,126.58,126.59,575832.0
2016-09-13 09:30:00,126.47,126.47,126.32,126.33,221919.0,126.47,126.47,126.32,126.33,221919.0
2016-09-13 09:35:00,126.32,126.58,126.28,126.54,147817.0,126.32,126.58,126.28,126.54,147817.0
2016-09-13 09:40:00,126.54,126.6,126.45,126.46,68053.0,126.54,126.6,126.45,126.46,68053.0
2016-09-13 09:45:00,126.47,126.48,126.28,126.32,103276.0,126.47,126.48,126.28,126.32,103276.0
2016-09-13 09:50:00,126.31,126.37,126.29,126.34,61456.0,126.31,126.37,126.29,126.34,61456.0
2016-09-13 09:55:00,126.34,126.36,126.25,126.31,32639.0,126.34,126.36,126.25,126.31,32639.0
2016-09-13 10:00:00,126.32,126.38,126.24,126.38,195029.0,126.32,126.38,126.24,126.38,195029.0
2016-09-13 10:05:00,126.39,126.41,126.3,126.33,95755.0,126.39,126.41,126.3,126.33,95755.0
2016-09-13 10:10:00,126.33,126.44,126.29,126.39,53158.0,126.33,126.44,126.29,126.39,53158.0
2016-09-13 10:15:00,126.38,126.45,126.38,126.42,59178.0,126.38,126.45,126.38,126.42,59178.0
2016-09-13 10:20:00,126.43,126.45,126.35,126.38,65221.0,126.43,126.45,126.35,126.38,65221.0
2016-09-13 10:25:00,126.38,126.44,126.36,126.41,55785.0,126.38,126.44,126.36,126.41,55785.0
2016-09-13 10:30:00,126.41,126.45,126.38,126.45,62494.0,126.41,126.45,126.38,126.45,62494.0
2016-09-13 10:35:00,126.44,126.44,126.34,126.36,46797.0,126.44,126.44,126.34,126.36,46797.0
2016-09-13 10:40:00,126.38,126.49,126.34,126.45,97097.0,126.38,126.49,126.34,126.45,97097.0
2016-09-13 10:45:00,126.45,126.58,126.41,126.49,55587.0,126.45,126.58,126.41,126.49,55587.0
2016-09-13 10:50:00,126.48,126.49,126.41,126.45,29617.0,126.48,126.49,126.41,126.45,29617.0
2016-09-13 10:55:00,126.45,126.49,126.42,126.47,40463.0,126.45,126.49,126.42,126.47,40463.0
2016-09-13 11:00:00,126.47,126.48,126.41,126.43,55114.0,126.47,126.48,126.41,126.43,55114.0
2016-09-13 11:05:00,126.44,126.47,126.39,126.43,54417.0,126.44,126.47,126.39,126.43,54417.0
2016-09-13 11:10:00,126.44,126.44,126.39,126.4,42218.0,126.44,126.44,126.39,126.4,42218.0
2016-09-13 11:15:00,126.4,126.47,126.37,126.41,54966.0,126.4,126.47,126.37,126.41,54966.0
2016-09-13 11:20:00,126.42,126.42,126.31,126.41,98556.0,126.42,126.42,126.31,126.41,98556.0
2016-09-13 11:25:00,126.41,126.49,126.4,126.43,41649.0,126.41,126.49,126.4,126.43,41649.0
2016-09-13 11:30:00,126.41,126.45,126.35,126.44,64209.0,126.41,126.45,126.35,126.44,64209.0
2016-09-13 11:35:00,126.44,126.45,126.38,126.39,51510.0,126.44,126.45,126.38,126.39,51510.0
2016-09-13 11:40:00,126.4,126.4,126.35,126.37,229015.0,126.4,126.4,126.35,126.37,229015.0
2016-09-13 11:45:00,126.38,126.43,126.36,126.4,127883.0,126.38,126.43,126.36,126.4,127883.0
2016-09-13 11:50:00,126.4,126.41,126.33,126.34,225980.0,126.4,126.41,126.33,126.34,225980.0
2016-09-13 11:55:00,126.34,126.39,126.33,126.34,46019.0,126.34,126.39,126.33,126.34,46019.0
2016-09-13 12:00:00,126.35,126.35,126.24,126.32,161625.0,126.35,126.35,126.24,126.32,161625.0
2016-09-13 12:05:00,126.33,126.38,126.32,126.35,127076.0,126.33,126.38,126.32,126.35,127076.0
2016-09-13 12:10:00,126.35,126.38,126.3,126.33,84229.0,126.35,126.38,126.3,126.33,84229.0
2016-09-13 12:15:00,126.33,126.35,126.29,126.33,48752.0,126.33,126.35,126.29,126.33,48752.0
2016-09-13 12:20:00,126.31,126.33,126.26,126.3,59107.0,126.31,126.33,126.26,126.3,59107.0
2016-09-13 12:25:00,126.3,126.31,126.23,126.29,39322.0,126.3,126.31,126.23,126.29,39322.0
2016-09-13 12:30:00,126.29,126.32,126.26,126.29,68235.0,126.29,126.32,126.26,126.29,68235.0
2016-09-13 12:35:00,126.28,126.32,126.26,126.27,84382.0,126.28,126.32,126.26,126.27,84382.0
2016-09-13 12:40:00,126.26,126.3,126.24,126.29,52622.0,126.26,126.3,126.24,126.29,52622.0
2016-09-13 12:45:00,126.29,126.32,126.27,126.28,34661.0,126.29,126.32,126.27,126.28,34661.0
2016-09-13 12:50:00,126.29,126.29,126.22,126.27,58298.0,126.29,126.29,126.22,126.27,58298.0
2016-09-13 12:55:00,126.28,126.3,126.2,126.22,45143.0,126.28,126.3,126.2,126.22,45143.0
2016-09-13 13:00:00,126.22,126.24,125.85,125.95,654141.0,126.22,126.24,125.85,125.95,654141.0
2016-09-13 13:05:00,125.96,126.17,125.91,126.13,160710.0,125.96,126.17,125.91,126.13,160710.0
2016-09-13 13:10:00,126.14,126.17,126.06,126.15,78498.0,126.14,126.17,126.06,126.15,78498.0
2016-09-13 13:15:00,126.15,126.25,126.14,126.25,78559.0,126.15,126.25,126.14,126.25,78559.0
2016-09-13 13:20:00,126.25,126.29,126.13,126.18,74009.0,126.25,126.29,126.13,126.18,74009.0
2016-09-13 13:25:00,126.16,126.18,125.93,126.01,114457.0,126.16,126.18,125.93,126.01,114457.0
2016-09-13 13:30:00,126.01,126.06,125.91,125.93,179103.0,126.01,126.06,125.91,125.93,179103.0
2016-09-13 13:35:00,125.93,126.05,125.9,126.04,194501.0,125.93,126.05,125.9,126.04,194501.0
2016-09-13 13:40:00,126.02,126.1,126.02,126.06,86036.0,126.02,126.1,126.02,126.06,86036.0
2016-09-13 13:45:00,126.07,126.12,126.06,126.1,53921.0,126.07,126.12,126.06,126.1,53921.0
2016-09-13 13:50:00,126.08,126.12,126.04,126.05,74144.0,126.08,126.12,126.04,126.05,74144.0
2016-09-13 13:55:00,126.05,126.07,125.97,126.01,52759.0,126.05,126.07,125.97,126.01,52759.0
2016-09-13 14:00:00,126.0,126.04,125.97,126.0,27404.0,126.0,126.04,125.97,126.0,27404.0
2016-09-13 14:05:00,126.01,126.02,125.95,125.99,64497.0,126.01,126.02,125.95,125.99,64497.0
2016-09-13 14:10:00,125.98,126.0,125.96,125.98,21302.0,125.98,126.0,125.96,125.98,21302.0
2016-09-13 14:15:00,125.97,126.01,125.91,125.95,36813.0,125.97,126.01,125.91,125.95,36813.0
2016-09-13 14:20:00,125.95,125.95,125.84,125.86,209097.0,125.95,125.95,125.84,125.86,209097.0
2016-09-13 14:25:00,125.87,125.9,125.77,125.78,232598.0,125.87,125.9,125.77,125.78,232598.0
2016-09-13 14:30:00,125.78,125.86,125.76,125.78,154535.0,125.78,125.86,125.76,125.78,154535.0
2016-09-13 14:35:00,125.79,125.79,125.65,125.65,135387.0,125.79,125.79,125.65,125.65,135387.0
2016-09-13 14:40:00,125.65,125.65,125.53,125.55,189631.0,125.65,125.65,125.53,125.55,189631.0
2016-09-13 14:45:00,125.55,125.64,125.53,125.62,100239.0,125.55,125.64,125.53,125.62,100239.0
2016-09-13 14:50:00,125.62,125.67,125.62,125.65,53982.0,125.62,125.67,125.62,125.65,53982.0
2016-09-13 14:55:00,125.65,125.73,125.63,125.73,131265.0,125.65,125.73,125.63,125.73,131265.0
2016-09-13 15:00:00,125.73,125.78,125.65,125.78,87905.0,125.73,125.78,125.65,125.78,87905.0
2016-09-13 15:05:00,125.76,125.8,125.74,125.77,97397.0,125.76,125.8,125.74,125.77,97397.0
2016-09-13 15:10:00,125.76,125.79,125.7,125.74,40357.0,125.76,125.79,125.7,125.74,40357.0
2016-09-13 15:15:00,125.74,125.79,125.73,125.75,58902.0,125.74,125.79,125.73,125.75,58902.0
2016-09-13 15:20:00,125.75,125.78,125.73,125.76,40561.0,125.75,125.78,125.73,125.76,40561.0
2016-09-13 15:25:00,125.75,125.77,125.74,125.76,28089.0,125.75,125.77,125.74,125.76,28089.0
2016-09-13 15:30:00,125.77,125.8,125.75,125.77,49810.0,125.77,125.8,125.75,125.77,49810.0
2016-09-13 15:35:00,125.77,125.78,125.72,125.74,54828.0,125.77,125.78,125.72,125.74,54828.0
2016-09-13 15:40:00,125.74,125.85,125.73,125.78,158656.0,125.74,125.85,125.73,125.78,158656.0
2016-09-13 15:45:00,125.78,125.82,125.76,125.81,168893.0,125.78,125.82,125.76,125.81,168893.0
2016-09-13 15:50:00,125.81,125.82,125.77,125.78,173781.0,125.81,125.82,125.77,125.78,173781.0
2016-09-13 15:55:00,125.78,125.81,125.73,125.73,228308.0,125.78,125.81,125.73,125.73,228308.0
2016-09-14 09:30:00,126.1,126.13,126.03,126.07,112131.0,126.1,126.13,126.03,126.07,112131.0
2016-09-14 09:35:00,126.06,126.19,126.06,126.17,95918.0,126.06,126.19,126.06,126.17,95918.0
2016-09-14 09:40:00,126.16,126.24,126.16,126.2,120790.0,126.16,126.24,126.16,126.2,120790.0
2016-09-14 09:45:00,126.2,126.3,126.19,126.3,36453.0,126.2,126.3,126.19,126.3,36453.0
2016-09-14 09:50:00,126.29,126.38,126.27,126.29,55019.0,126.29,126.38,126.27,126.29,55019.0
2016-09-14 09:55:00,126.29,126.29,126.17,126.21,107181.0,126.29,126.29,126.17,126.21,107181.0
2016-09-14 10:00:00,126.2,126.22,126.14,126.15,101929.0,126.2,126.22,126.14,126.15,101929.0
2016-09-14 10:05:00,126.15,126.32,126.15,126.29,91187.0,126.15,126.32,126.15,126.29,91187.0
2016-09-14 10:10:00,126.3,126.39,126.29,126.34,97313.0,126.3,126.39,126.29,126.34,97313.0
2016-09-14 10:15:00,126.36,126.36,126.26,126.3,51187.0,126.36,126.36,126.26,126.3,51187.0
2016-09-14 10:20:00,126.3,126.39,126.25,126.36,106493.0,126.3,126.39,126.25,126.36,106493.0
2016-09-14 10:25:00,126.36,126.36,126.29,126.34,80126.0,126.36,126.36,126.29,126.34,80126.0
2016-09-14 10:30:00,126.34,126.54,126.34,126.46,164694.0,126.34,126.54,126.34,126.46,164694.0
2016-09-14 10:35:00,126.48,126.52,126.41,126.46,101174.0,126.48,126.52,126.41,126.46,101174.0
2016-09-14 10:40:00,126.46,126.46,126.27,126.29,59400.0,126.46,126.46,126.27,126.29,59400.0
2016-09-14 10:45:00,126.29,126.35,126.28,126.31,18426.0,126.29,126.35,126.28,126.31,18426.0
2016-09-14 10:50:00,126.3,126.3,126.23,126.24,50479.0,126.3,126.3,126.23,126.24,50479.0
2016-09-14 10:55:00,126.25,126.33,126.17,126.18,89110.0,126.25,126.33,126.17,126.18,89110.0
2016-09-14 11:00:00,126.17,126.3,126.17,126.3,143715.0,126.17,126.3,126.17,126.3,143715.0
2016-09-14 11:05:00,126.3,126.45,126.26,126.42,92146.0,126.3,126.45,126.26,126.42,92146.0
2016-09-14 11:10:00,126.41,126.45,126.27,126.27,148690.0,126.41,126.45,126.27,126.27,148690.0
2016-09-14 11:15:00,126.26,126.29,126.24,126.29,105541.0,126.26,126.29,126.24,126.29,105541.0
2016-09-14 11:20:00,126.29,126.51,126.27,126.4,201238.0,126.29,126.51,126.27,126.4,201238.0
2016-09-14 11:25:00,126.4,126.44,126.36,126.37,71971.0,126.4,126.44,126.36,126.37,71971.0
2016-09-14 11:30:00,126.38,126.41,126.31,126.31,42015.0,126.38,126.41,126.31,126.31,42015.0
2016-09-14 11:35:00,126.31,126.34,126.28,126.3,31782.0,126.31,126.34,126.28,126.3,31782.0
2016-09-14 11:40:00,126.28,126.29,126.24,126.25,23590.0,126.28,126.29,126.24,126.25,23590.0
2016-09-14 11:45:00,126.25,126.27,126.2,126.24,73324.0,126.25,126.27,126.2,126.24,73324.0
2016-09-14 11:50:00,126.25,126.29,126.24,126.25,32005.0,126.25,126.29,126.24,126.25,32005.0
2016-09-14 11:55:00,126.24,126.34,126.23,126.32,19431.0,126.24,126.34,126.23,126.32,19431.0
2016-09-14 12:00:00,126.35,126.38,126.32,126.36,26482.0,126.35,126.38,126.32,126.36,26482.0
2016-09-14 12:05:00,126.36,126.37,126.28,126.29,39986.0,126.36,126.37,126.28,126.29,39986.0
2016-09-14 12:10:00,126.28,126.32,126.28,126.32,13880.0,126.28,126.32,126.28,126.32,13880.0
2016-09-14 12:15:00,126.31,126.4,126.24,126.26,82824.0,126.31,126.4,126.24,126.26,82824.0
2016-09-14 12:20:00,126.27,126.27,126.21,126.24,46283.0,126.27,126.27,126.21,126.24,46283.0
2016-09-14 12:25:00,126.23,126.24,126.18,126.22,23998.0,126.23,126.24,126.18,126.22,23998.0
2016-09-14 12:30:00,126.22,126.25,126.19,126.22,34323.0,126.22,126.25,126.19,126.22,34323.0
2016-09-14 12:35:00,126.22,126.23,126.15,126.16,25284.0,126.22,126.23,126.15,126.16,25284.0
2016-09-14 12:40:00,126.17,126.21,126.15,126.18,36048.0,126.17,126.21,126.15,126.18,36048.0
2016-09-14 12:45:00,126.18,126.19,126.13,126.17,22618.0,126.18,126.19,126.13,126.17,22618.0
2016-09-14 12:50:00,126.16,126.19,126.15,126.18,15218.0,126.16,126.19,126.15,126.18,15218.0
2016-09-14 12:55:00,126.16,126.22,126.15,126.2,21979.0,126.16,126.22,126.15,126.2,21979.0
2016-09-14 13:00:00,126.19,126.2,126.15,126.16,21295.0,126.19,126.2,126.15,126.16,21295.0
2016-09-14 13:05:00,126.15,126.2,126.13,126.2,31127.0,126.15,126.2,126.13,126.2,31127.0
2016-09-14 13:10:00,126.2,126.27,126.13,126.23,59719.0,126.2,126.27,126.13,126.23,59719.0
2016-09-14 13:15:00,126.23,126.24,126.18,126.22,123893.0,126.23,126.24,126.18,126.22,123893.0
2016-09-14 13:20:00,126.22,126.22,126.15,126.17,39998.0,126.22,126.22,126.15,126.17,39998.0
2016-09-14 13:25:00,126.18,126.23,126.16,126.19,46350.0,126.18,126.23,126.16,126.19,46350.0
2016-09-14 13:30:00,126.18,126.27,126.18,126.26,38136.0,126.18,126.27,126.18,126.26,38136.0
2016-09-14 13:35:00,126.25,126.29,126.23,126.26,34794.0,126.25,126.29,126.23,126.26,34794.0
2016-09-14 13:40:00,126.27,126.27,126.23,126.24,40109.0,126.27,126.27,126.23,126.24,40109.0
2016-09-14 13:45:00,126.24,126.25,126.16,126.18,39101.0,126.24,126.25,126.16,126.18,39101.0
2016-09-14 13:50:00,126.16,126.21,126.13,126.2,45660.0,126.16,126.21,126.13,126.2,45660.0
2016-09-14 13:55:00,126.2,126.2,126.14,126.18,31583.0,126.2,126.2,126.14,126.18,31583.0
2016-09-14 14:00:00,126.17,126.19,126.16,126.18,25010.0,126.17,126.19,126.16,126.18,25010.0
2016-09-14 14:05:00,126.17,126.22,126.1,126.1,77187.0,126.17,126.22,126.1,126.1,77187.0
2016-09-14 14:10:00,126.11,126.2,126.1,126.2,32338.0,126.11,126.2,126.1,126.2,32338.0
2016-09-14 14:15:00,126.19,126.23,126.17,126.23,48271.0,126.19,126.23,126.17,126.23,48271.0
2016-09-14 14:20:00,126.21,126.32,126.21,126.32,70378.0,126.21,126.32,126.21,126.32,70378.0
2016-09-14 14:25:00,126.31,126.32,126.27,126.3,22224.0,126.31,126.32,126.27,126.3,22224.0
2016-09-14 14:30:00,126.31,126.37,126.26,126.36,54817.0,126.31,126.37,126.26,126.36,54817.0
2016-09-14 14:35:00,126.36,126.39,126.32,126.32,18061.0,126.36,126.39,126.32,126.32,18061.0
2016-09-14 14:40:00,126.32,126.36,126.3,126.35,29587.0,126.32,126.36,126.3,126.35,29587.0
2016-09-14 14:45:00,126.35,126.38,126.3,126.31,31111.0,126.35,126.38,126.3,126.31,31111.0
2016-09-14 14:50:00,126.3,126.34,126.28,126.28,32586.0,126.3,126.34,126.28,126.28,32586.0
2016-09-14 14:55:00,126.27,126.3,126.25,126.26,17609.0,126.27,126.3,126.25,126.26,17609.0
2016-09-14 15:00:00,126.26,126.31,126.24,126.29,51953.0,126.26,126.31,126.24,126.29,51953.0
2016-09-14 15:05:00,126.29,126.29,126.24,126.29,18680.0,126.29,126.29,126.24,126.29,18680.0
2016-09-14 15:10:00,126.27,126.3,126.27,126.29,36268.0,126.27,126.3,126.27,126.29,36268.0
2016-09-14 15:15:00,126.29,126.29,126.24,126.25,21363.0,126.29,126.29,126.24,126.25,21363.0
2016-09-14 15:20:00,126.26,126.29,126.25,126.28,45460.0,126.26,126.29,126.25,126.28,45460.0
2016-09-14 15:25:00,126.27,126.28,126.2,126.22,63035.0,126.27,126.28,126.2,126.22,63035.0
2016-09-14 15:30:00,126.23,126.24,126.2,126.21,22732.0,126.23,126.24,126.2,126.21,22732.0
2016-09-14 15:35:00,126.21,126.21,126.17,126.17,89372.0,126.21,126.21,126.17,126.17,89372.0
2016-09-14 15:40:00,126.17,126.19,126.16,126.18,38663.0,126.17,126.19,126.16,126.18,38663.0
2016-09-14 15:45:00,126.19,126.19,126.14,126.15,61262.0,126.19,126.19,126.14,126.15,61262.0
2016-09-14 15:50:00,126.15,126.2,126.14,126.14,85816.0,126.15,126.2,126.14,126.14,85816.0
2016-09-14 15:55:00,126.14,126.18,126.14,126.17,148728.0,126.14,126.18,126.14,126.17,148728.0
2016-09-15 09:30:00,125.73,125.83,125.65,125.65,154021.0,125.73,125.83,125.65,125.65,154021.0
2016-09-15 09:35:00,125.65,125.65,124.98,125.13,1157993.0,125.65,125.65,124.98,125.13,1157993.0
2016-09-15 09:40:00,125.13,125.2,124.98,125.2,447972.0,125.13,125.2,124.98,125.2,447972.0
2016-09-15 09:45:00,125.19,125.19,124.98,125.14,290242.0,125.19,125.19,124.98,125.14,290242.0
2016-09-15 09:50:00,125.14,125.15,125.08,125.15,83142.0,125.14,125.15,125.08,125.15,83142.0
2016-09-15 09:55:00,125.14,125.17,125.08,125.1,218415.0,125.14,125.17,125.08,125.1,218415.0
2016-09-15 10:00:00,125.11,125.14,125.01,125.12,250954.0,125.11,125.14,125.01,125.12,250954.0
2016-09-15 10:05:00,125.13,125.13,124.91,125.02,211892.0,125.13,125.13,124.91,125.02,211892.0
2016-09-15 10:10:00,125.02,125.25,124.98,125.19,183662.0,125.02,125.25,124.98,125.19,183662.0
2016-09-15 10:15:00,125.18,125.3,125.14,125.3,540115.0,125.18,125.3,125.14,125.3,540115.0
2016-09-15 10:20:00,125.3,125.33,125.26,125.3,160147.0,125.3,125.33,125.26,125.3,160147.0
2016-09-15 10:25:00,125.3,125.35,125.22,125.31,85022.0,125.3,125.35,125.22,125.31,85022.0
2016-09-15 10:30:00,125.3,125.3,125.22,125.27,37901.0,125.3,125.3,125.22,125.27,37901.0
2016-09-15 10:35:00,125.26,125.33,125.24,125.33,59339.0,125.26,125.33,125.24,125.33,59339.0
2016-09-15 10:40:00,125.34,125.37,125.3,125.33,73568.0,125.34,125.37,125.3,125.33,73568.0
2016-09-15 10:45:00,125.33,125.39,125.3,125.33,91308.0,125.33,125.39,125.3,125.33,91308.0
2016-09-15 10:50:00,125.34,125.52,125.33,125.51,76642.0,125.34,125.52,125.33,125.51,76642.0
2016-09-15 10:55:00,125.51,126.09,125.51,126.02,505032.0,125.51,126.09,125.51,126.02,505032.0
2016-09-15 11:00:00,126.04,126.1,125.9,125.92,197233.0,126.04,126.1,125.9,125.92,197233.0
2016-09-15 11:05:00,125.92,125.98,125.91,125.96,64298.0,125.92,125.98,125.91,125.96,64298.0
2016-09-15 11:10:00,125.96,125.97,125.87,125.93,115297.0,125.96,125.97,125.87,125.93,115297.0
2016-09-15 11:15:00,125.93,125.93,125.82,125.84,68252.0,125.93,125.93,125.82,125.84,68252.0
2016-09-15 11:20:00,125.83,125.85,125.68,125.73,69008.0,125.83,125.85,125.68,125.73,69008.0
2016-09-15 11:25:00,125.71,125.73,125.62,125.65,55666.0,125.71,125.73,125.62,125.65,55666.0
2016-09-15 11:30:00,125.65,125.84,125.65,125.8,120110.0,125.65,125.84,125.65,125.8,120110.0
2016-09-15 11:35:00,125.8,125.86,125.79,125.81,53187.0,125.8,125.86,125.79,125.81,53187.0
2016-09-15 11:40:00,125.81,125.84,125.79,125.8,23953.0,125.81,125.84,125.79,125.8,23953.0
2016-09-15 11:45:00,125.8,125.87,125.8,125.85,33335.0,125.8,125.87,125.8,125.85,33335.0
2016-09-15 11:50:00,125.85,125.98,125.85,125.94,71955.0,125.85,125.98,125.85,125.94,71955.0
2016-09-15 11:55:00,125.93,125.96,125.87,125.88,49026.0,125.93,125.96,125.87,125.88,49026.0
2016-09-15 12:00:00,125.87,125.91,125.86,125.88,42587.0,125.87,125.91,125.86,125.88,42587.0
2016-09-15 12:05:00,125.87,125.89,125.86,125.87,42008.0,125.87,125.89,125.86,125.87,42008.0
2016-09-15 12:10:00,125.86,125.92,125.8,125.82,178533.0,125.86,125.92,125.8,125.82,178533.0
2016-09-15 12:15:00,125.8,125.86,125.76,125.82,26962.0,125.8,125.86,125.76,125.82,26962.0
2016-09-15 12:20:00,125.82,125.84,125.79,125.83,12780.0,125.82,125.84,125.79,125.83,12780.0
2016-09-15 12:25:00,125.81,125.81,125.7,125.72,41849.0,125.81,125.81,125.7,125.72,41849.0
2016-09-15 12:30:00,125.71,125.78,125.64,125.64,40601.0,125.71,125.78,125.64,125.64,40601.0
2016-09-15 12:35:00,125.63,125.63,125.41,125.46,88788.0,125.63,125.63,125.41,125.46,88788.0
2016-09-15 12:40:00,125.47,125.48,125.39,125.41,25001.0,125.47,125.48,125.39,125.41,25001.0
2016-09-15 12:45:00,125.42,125.51,125.36,125.51,73934.0,125.42,125.51,125.36,125.51,73934.0
2016-09-15 12:50:00,125.51,125.57,125.5,125.55,18476.0,125.51,125.57,125.5,125.55,18476.0
2016-09-15 12:55:00,125.55,125.58,125.52,125.57,18585.0,125.55,125.58,125.52,125.57,18585.0
2016-09-15 13:00:00,125.58,125.6,125.54,125.55,73426.0,125.58,125.6,125.54,125.55,73426.0
2016-09-15 13:05:00,125.54,125.55,125.46,125.46,13163.0,125.54,125.55,125.46,125.46,13163.0
2016-09-15 13:10:00,125.46,125.49,125.4,125.46,79866.0,125.46,125.49,125.4,125.46,79866.0
2016-09-15 13:15:00,125.45,125.58,125.44,125.56,131685.0,125.45,125.58,125.44,125.56,131685.0
2016-09-15 13:20:00,125.56,125.56,125.45,125.46,51161.0,125.56,125.56,125.45,125.46,51161.0
2016-09-15 13:25:00,125.45,125.47,125.38,125.44,60914.0,125.45,125.47,125.38,125.44,60914.0
2016-09-15 13:30:00,125.46,125.55,125.46,125.55,49516.0,125.46,125.55,125.46,125.55,49516.0
2016-09-15 13:35:00,125.55,125.65,125.52,125.65,103816.0,125.55,125.65,125.52,125.65,103816.0
2016-09-15 13:40:00,125.64,125.64,125.59,125.61,36952.0,125.64,125.64,125.59,125.61,36952.0
2016-09-15 13:45:00,125.62,125.71,125.6,125.7,39097.0,125.62,125.71,125.6,125.7,39097.0
2016-09-15 13:50:00,125.69,125.7,125.58,125.59,50828.0,125.69,125.7,125.58,125.59,50828.0
2016-09-15 13:55:00,125.59,125.64,125.57,125.64,42375.0,125.59,125.64,125.57,125.64,42375.0
2016-09-15 14:00:00,125.65,125.69,125.61,125.68,55878.0,125.65,125.69,125.61,125.68,55878.0
2016-09-15 14:05:00,125.68,125.68,125.61,125.66,45058.0,125.68,125.68,125.61,125.66,45058.0
2016-09-15 14:10:00,125.66,125.69,125.63,125.66,54344.0,125.66,125.69,125.63,125.66,54344.0
2016-09-15 14:15:00,125.66,125.79,125.64,125.78,58008.0,125.66,125.79,125.64,125.78,58008.0
2016-09-15 14:20:00,125.79,125.8,125.7,125.72,41282.0,125.79,125.8,125.7,125.72,41282.0
2016-09-15 14:25:00,125.72,125.72,125.62,125.64,47743.0,125.72,125.72,125.62,125.64,47743.0
2016-09-15 14:30:00,125.63,125.68,125.62,125.63,140088.0,125.63,125.68,125.62,125.63,140088.0
2016-09-15 14:35:00,125.63,125.65,125.57,125.62,56780.0,125.63,125.65,125.57,125.62,56780.0
2016-09-15 14:40:00,125.62,125.64,125.59,125.64,74879.0,125.62,125.64,125.59,125.64,74879.0
2016-09-15 14:45:00,125.64,125.66,125.56,125.56,133237.0,125.64,125.66,125.56,125.56,133237.0
2016-09-15 14:50:00,125.57,125.63,125.56,125.62,102995.0,125.57,125.63,125.56,125.62,102995.0
2016-09-15 14:55:00,125.62,125.62,125.54,125.54,88125.0,125.62,125.62,125.54,125.54,88125.0
2016-09-15 15:00:00,125.55,125.58,125.54,125.56,133747.0,125.55,125.58,125.54,125.56,133747.0
2016-09-15 15:05:00,125.55,125.62,125.47,125.47,113990.0,125.55,125.62,125.47,125.47,113990.0
2016-09-15 15:10:00,125.47,125.5,125.43,125.47,96609.0,125.47,125.5,125.43,125.47,96609.0
2016-09-15 15:15:00,125.47,125.47,125.4,125.4,103083.0,125.47,125.47,125.4,125.4,103083.0
2016-09-15 15:20:00,125.4,125.41,125.36,125.36,145722.0,125.4,125.41,125.36,125.36,145722.0
2016-09-15 15:25:00,125.36,125.42,125.35,125.39,148959.0,125.36,125.42,125.35,125.39,148959.0
2016-09-15 15:30:00,125.39,125.44,125.38,125.4,144357.0,125.39,125.44,125.38,125.4,144357.0
2016-09-15 15:35:00,125.39,125.41,125.37,125.38,138059.0,125.39,125.41,125.37,125.38,138059.0
2016-09-15 15:40:00,125.38,125.43,125.36,125.37,143578.0,125.38,125.43,125.36,125.37,143578.0
2016-09-15 15:45:00,125.37,125.41,125.37,125.39,203938.0,125.37,125.41,125.37,125.39,203938.0
2016-09-15 15:50:00,125.4,125.41,125.3,125.31,316822.0,125.4,125.41,125.3,125.31,316822.0
2016-09-15 15:55:00,125.31,125.43,125.28,125.37,885164.0,125.31,125.43,125.28,125.37,885164.0
2016-09-16 09:30:00,124.81,125.01,124.8,124.97,364204.0,124.81,125.01,124.8,124.97,364204.0
2016-09-16 09:35:00,124.97,124.97,124.84,124.88,121471.0,124.97,124.97,124.84,124.88,121471.0
2016-09-16 09:40:00,124.87,124.87,124.74,124.8,137049.0,124.87,124.87,124.74,124.8,137049.0
2016-09-16 09:45:00,124.8,124.85,124.74,124.8,277905.0,124.8,124.85,124.74,124.8,277905.0
2016-09-16 09:50:00,124.82,124.82,124.71,124.79,167625.0,124.82,124.82,124.71,124.79,167625.0
2016-09-16 09:55:00,124.79,124.92,124.77,124.91,94313.0,124.79,124.92,124.77,124.91,94313.0
2016-09-16 10:00:00,124.9,124.96,124.79,124.88,256761.0,124.9,124.96,124.79,124.88,256761.0
2016-09-16 10:05:00,124.87,124.87,124.67,124.81,262040.0,124.87,124.87,124.67,124.81,262040.0
2016-09-16 10:10:00,124.8,124.88,124.79,124.86,91739.0,124.8,124.88,124.79,124.86,91739.0
2016-09-16 10:15:00,124.86,124.91,124.8,124.91,161475.0,124.86,124.91,124.8,124.91,161475.0
2016-09-16 10:20:00,124.9,124.92,124.83,124.9,65883.0,124.9,124.92,124.83,124.9,65883.0
2016-09-16 10:25:00,124.89,124.89,124.79,124.83,197532.0,124.89,124.89,124.79,124.83,197532.0
2016-09-16 10:30:00,124.81,124.86,124.78,124.85,150322.0,124.81,124.86,124.78,124.85,150322.0
2016-09-16 10:35:00,124.85,124.87,124.78,124.8,137894.0,124.85,124.87,124.78,124.8,137894.0
2016-09-16 10:40:00,124.8,125.04,124.78,125.0,139444.0,124.8,125.04,124.78,125.0,139444.0
2016-09-16 10:45:00,124.99,125.13,124.99,125.1,106003.0,124.99,125.13,124.99,125.1,106003.0
2016-09-16 10:50:00,125.1,125.25,125.08,125.16,79195.0,125.1,125.25,125.08,125.16,79195.0
2016-09-16 10:55:00,125.15,125.18,125.05,125.06,111495.0,125.15,125.18,125.05,125.06,111495.0
2016-09-16 11:00:00,125.03,125.08,125.02,125.03,51707.0,125.03,125.08,125.02,125.03,51707.0
2016-09-16 11:05:00,125.02,125.12,125.01,125.11,36615.0,125.02,125.12,125.01,125.11,36615.0
2016-09-16 11:10:00,125.12,125.17,125.11,125.11,19493.0,125.12,125.17,125.11,125.11,19493.0
2016-09-16 11:15:00,125.1,125.13,124.95,124.99,42647.0,125.1,125.13,124.95,124.99,42647.0
2016-09-16 11:20:00,124.99,125.05,124.98,124.98,18559.0,124.99,125.05,124.98,124.98,18559.0
2016-09-16 11:25:00,124.96,125.05,124.96,125.02,8573.0,124.96,125.05,124.96,125.02,8573.0
2016-09-16 11:30:00,125.03,125.04,124.97,125.01,21182.0,125.03,125.04,124.97,125.01,21182.0
2016-09-16 11:35:00,125.0,125.0,124.92,124.96,16434.0,125.0,125.0,124.92,124.96,16434.0
2016-09-16 11:40:00,124.96,124.98,124.92,124.95,13907.0,124.96,124.98,124.92,124.95,13907.0
2016-09-16 11:45:00,124.94,124.98,124.9,124.93,25790.0,124.94,124.98,124.9,124.93,25790.0
2016-09-16 11:50:00,124.91,124.91,124.8,124.82,61333.0,124.91,124.91,124.8,124.82,61333.0
2016-09-16 11:55:00,124.8,124.85,124.77,124.84,46279.0,124.8,124.85,124.77,124.84,46279.0
2016-09-16 12:00:00,124.84,124.85,124.75,124.78,54519.0,124.84,124.85,124.75,124.78,54519.0
2016-09-16 12:05:00,124.77,124.83,124.74,124.82,60997.0,124.77,124.83,124.74,124.82,60997.0
2016-09-16 12:10:00,124.83,124.83,124.8,124.81,12557.0,124.83,124.83,124.8,124.81,12557.0
2016-09-16 12:15:00,124.82,124.82,124.78,124.8,15241.0,124.82,124.82,124.78,124.8,15241.0
2016-09-16 12:20:00,124.8,124.84,124.79,124.84,36309.0,124.8,124.84,124.79,124.84,36309.0
2016-09-16 12:25:00,124.85,124.9,124.84,124.86,48414.0,124.85,124.9,124.84,124.86,48414.0
2016-09-16 12:30:00,124.87,124.89,124.83,124.85,38182.0,124.87,124.89,124.83,124.85,38182.0
2016-09-16 12:35:00,124.86,124.89,124.85,124.86,48698.0,124.86,124.89,124.85,124.86,48698.0
2016-09-16 12:40:00,124.85,124.87,124.82,124.84,61721.0,124.85,124.87,124.82,124.84,61721.0
2016-09-16 12:45:00,124.85,124.92,124.84,124.92,49025.0,124.85,124.92,124.84,124.92,49025.0
2016-09-16 12:50:00,124.92,124.94,124.91,124.93,33769.0,124.92,124.94,124.91,124.93,33769.0
2016-09-16 12:55:00,124.93,124.94,124.88,124.88,34010.0,124.93,124.94,124.88,124.88,34010.0
2016-09-16 13:00:00,124.87,124.89,124.86,124.86,15427.0,124.87,124.89,124.86,124.86,15427.0
2016-09-16 13:05:00,124.86,124.88,124.85,124.87,11143.0,124.86,124.88,124.85,124.87,11143.0
2016-09-16 13:10:00,124.88,124.88,124.84,124.85,13363.0,124.88,124.88,124.84,124.85,13363.0
2016-09-16 13:15:00,124.85,124.89,124.8,124.8,37386.0,124.85,124.89,124.8,124.8,37386.0
2016-09-16 13:20:00,124.81,124.83,124.78,124.78,30365.0,124.81,124.83,124.78,124.78,30365.0
2016-09-16 13:25:00,124.79,124.83,124.7,124.73,54660.0,124.79,124.83,124.7,124.73,54660.0
2016-09-16 13:30:00,124.73,124.8,124.72,124.78,36492.0,124.73,124.8,124.72,124.78,36492.0
2016-09-16 13:35:00,124.78,124.83,124.77,124.79,21500.0,124.78,124.83,124.77,124.79,21500.0
2016-09-16 13:40:00,124.8,124.8,124.74,124.76,28337.0,124.8,124.8,124.74,124.76,28337.0
2016-09-16 13:45:00,124.75,124.77,124.74,124.75,46198.0,124.75,124.77,124.74,124.75,46198.0
2016-09-16 13:50:00,124.74,124.76,124.71,124.75,38331.0,124.74,124.76,124.71,124.75,38331.0
2016-09-16 13:55:00,124.76,124.77,124.72,124.75,31285.0,124.76,124.77,124.72,124.75,31285.0
2016-09-16 14:00:00,124.76,124.77,124.73,124.74,16267.0,124.76,124.77,124.73,124.74,16267.0
2016-09-16 14:05:00,124.73,124.77,124.71,124.77,122158.0,124.73,124.77,124.71,124.77,122158.0
2016-09-16 14:10:00,124.76,124.81,124.76,124.79,99081.0,124.76,124.81,124.76,124.79,99081.0
2016-09-16 14:15:00,124.79,124.81,124.77,124.77,81472.0,124.79,124.81,124.77,124.77,81472.0
2016-09-16 14:20:00,124.77,124.88,124.77,124.88,128629.0,124.77,124.88,124.77,124.88,128629.0
2016-09-16 14:25:00,124.88,124.88,124.86,124.87,75985.0,124.88,124.88,124.86,124.87,75985.0
2016-09-16 14:30:00,124.87,124.91,124.83,124.91,39193.0,124.87,124.91,124.83,124.91,39193.0
2016-09-16 14:35:00,124.92,124.93,124.85,124.87,125717.0,124.92,124.93,124.85,124.87,125717.0
2016-09-16 14:40:00,124.86,125.0,124.85,124.97,102988.0,124.86,125.0,124.85,124.97,102988.0
2016-09-16 14:45:00,124.97,125.01,124.95,124.96,49405.0,124.97,125.01,124.95,124.96,49405.0
2016-09-16 14:50:00,124.95,124.96,124.9,124.93,37965.0,124.95,124.96,124.9,124.93,37965.0
2016-09-16 14:55:00,124.93,124.94,124.84,124.84,56417.0,124.93,124.94,124.84,124.84,56417.0
2016-09-16 15:00:00,124.84,124.88,124.83,124.86,39872.0,124.84,124.88,124.83,124.86,39872.0
2016-09-16 15:05:00,124.85,124.91,124.84,124.89,48164.0,124.85,124.91,124.84,124.89,48164.0
2016-09-16 15:10:00,124.89,124.94,124.88,124.94,38266.0,124.89,124.94,124.88,124.94,38266.0
2016-09-16 15:15:00,124.94,125.01,124.94,125.0,78385.0,124.94,125.01,124.94,125.0,78385.0
2016-09-16 15:20:00,124.99,125.05,124.99,125.02,96076.0,124.99,125.05,124.99,125.02,96076.0
2016-09-16 15:25:00,125.02,125.02,124.96,124.96,53675.0,125.02,125.02,124.96,124.96,53675.0
2016-09-16 15:30:00,124.97,124.99,124.94,124.95,117455.0,124.97,124.99,124.94,124.95,117455.0
2016-09-16 15:35:00,124.96,124.99,124.93,124.94,118356.0,124.96,124.99,124.93,124.94,118356.0
2016-09-16 15:40:00,124.94,124.95,124.9,124.93,104928.0,124.94,124.95,124.9,124.93,104928.0
2016-09-16 15:45:00,124.94,124.95,124.9,124.94,351998.0,124.94,124.95,124.9,124.94,351998.0
2016-09-16 15:50:00,124.95,125.0,124.94,124.97,211223.0,124.95,125.0,124.94,124.97,211223.0
2016-09-16 15:55:00,124.97,125.12,124.96,125.09,766171.0,124.97,125.12,124.96,125.09,766171.0
2016-09-19 09:30:00,125.61,125.62,125.47,125.49,260929.0,125.61,125.62,125.47,125.49,260929.0
2016-09-19 09:35:00,125.5,125.57,125.44,125.44,72683.0,125.5,125.57,125.44,125.44,72683.0
2016-09-19 09:40:00,125.43,125.5,125.43,125.47,60390.0,125.43,125.5,125.43,125.47,60390.0
2016-09-19 09:45:00,125.46,125.51,125.43,125.49,69005.0,125.46,125.51,125.43,125.49,69005.0
2016-09-19 09:50:00,125.49,125.49,125.4,125.43,67283.0,125.49,125.49,125.4,125.43,67283.0
2016-09-19 09:55:00,125.43,125.45,125.39,125.44,36514.0,125.43,125.45,125.39,125.44,36514.0
2016-09-19 10:00:00,125.44,125.48,125.39,125.43,50134.0,125.44,125.48,125.39,125.43,50134.0
2016-09-19 10:05:00,125.42,125.5,125.42,125.46,30804.0,125.42,125.5,125.42,125.46,30804.0
2016-09-19 10:10:00,125.47,125.51,125.41,125.42,76178.0,125.47,125.51,125.41,125.42,76178.0
2016-09-19 10:15:00,125.42,125.47,125.42,125.44,148345.0,125.42,125.47,125.42,125.44,148345.0
2016-09-19 10:20:00,125.44,125.46,125.42,125.42,29156.0,125.44,125.46,125.42,125.42,29156.0
2016-09-19 10:25:00,125.42,125.42,125.37,125.4,47945.0,125.42,125.42,125.37,125.4,47945.0
2016-09-19 10:30:00,125.4,125.46,125.38,125.45,32067.0,125.4,125.46,125.38,125.45,32067.0
2016-09-19 10:35:00,125.45,125.46,125.39,125.4,54495.0,125.45,125.46,125.39,125.4,54495.0
2016-09-19 10:40:00,125.4,125.44,125.39,125.41,13243.0,125.4,125.44,125.39,125.41,13243.0
2016-09-19 10:45:00,125.42,125.45,125.37,125.37,46192.0,125.42,125.45,125.37,125.37,46192.0
2016-09-19 10:50:00,125.38,125.38,125.29,125.32,148586.0,125.38,125.38,125.29,125.32,148586.0
2016-09-19 10:55:00,125.32,125.34,125.27,125.31,114016.0,125.32,125.34,125.27,125.31,114016.0
2016-09-19 11:00:00,125.32,125.38,125.32,125.36,24976.0,125.32,125.38,125.32,125.36,24976.0
2016-09-19 11:05:00,125.36,125.37,125.34,125.34,34534.0,125.36,125.37,125.34,125.34,34534.0
2016-09-19 11:10:00,125.35,125.37,125.29,125.31,31323.0,125.35,125.37,125.29,125.31,31323.0
2016-09-19 11:15:00,125.3,125.35,125.26,125.34,280953.0,125.3,125.35,125.26,125.34,280953.0
2016-09-19 11:20:00,125.33,125.35,125.29,125.3,46937.0,125.33,125.35,125.29,125.3,46937.0
2016-09-19 11:25:00,125.3,125.32,125.29,125.31,65521.0,125.3,125.32,125.29,125.31,65521.0
2016-09-19 11:30:00,125.31,125.37,125.31,125.34,36586.0,125.31,125.37,125.31,125.34,36586.0
2016-09-19 11:35:00,125.35,125.37,125.32,125.34,33665.0,125.35,125.37,125.32,125.34,33665.0
2016-09-19 11:40:00,125.34,125.37,125.31,125.32,48087.0,125.34,125.37,125.31,125.32,48087.0
2016-09-19 11:45:00,125.31,125.34,125.31,125.31,36739.0,125.31,125.34,125.31,125.31,36739.0
2016-09-19 11:50:00,125.33,125.34,125.28,125.34,40585.0,125.33,125.34,125.28,125.34,40585.0
2016-09-19 11:55:00,125.33,125.34,125.31,125.32,23638.0,125.33,125.34,125.31,125.32,23638.0
2016-09-19 12:00:00,125.33,125.38,125.33,125.38,49282.0,125.33,125.38,125.33,125.38,49282.0
2016-09-19 12:05:00,125.38,125.38,125.37,125.37,13952.0,125.38,125.38,125.37,125.37,13952.0
2016-09-19 12:10:00,125.39,125.4,125.36,125.39,34836.0,125.39,125.4,125.36,125.39,34836.0
2016-09-19 12:15:00,125.37,125.39,125.32,125.33,43292.0,125.37,125.39,125.32,125.33,43292.0
2016-09-19 12:20:00,125.34,125.39,125.33,125.38,20788.0,125.34,125.39,125.33,125.38,20788.0
2016-09-19 12:25:00,125.38,125.39,125.36,125.36,29622.0,125.38,125.39,125.36,125.36,29622.0
2016-09-19 12:30:00,125.37,125.39,125.36,125.39,15744.0,125.37,125.39,125.36,125.39,15744.0
2016-09-19 12:35:00,125.38,125.4,125.36,125.37,19737.0,125.38,125.4,125.36,125.37,19737.0
2016-09-19 12:40:00,125.37,125.37,125.31,125.34,18264.0,125.37,125.37,125.31,125.34,18264.0
2016-09-19 12:45:00,125.34,125.35,125.31,125.31,17364.0,125.34,125.35,125.31,125.31,17364.0
2016-09-19 12:50:00,125.32,125.35,125.31,125.33,21563.0,125.32,125.35,125.31,125.33,21563.0
2016-09-19 12:55:00,125.34,125.36,125.33,125.35,23496.0,125.34,125.36,125.33,125.35,23496.0
2016-09-19 13:00:00,125.36,125.37,125.34,125.36,23166.0,125.36,125.37,125.34,125.36,23166.0
2016-09-19 13:05:00,125.37,125.43,125.37,125.4,24901.0,125.37,125.43,125.37,125.4,24901.0
2016-09-19 13:10:00,125.4,125.41,125.37,125.37,13527.0,125.4,125.41,125.37,125.37,13527.0
2016-09-19 13:15:00,125.37,125.42,125.36,125.4,21390.0,125.37,125.42,125.36,125.4,21390.0
2016-09-19 13:20:00,125.4,125.4,125.34,125.38,34258.0,125.4,125.4,125.34,125.38,34258.0
2016-09-19 13:25:00,125.37,125.45,125.37,125.43,22603.0,125.37,125.45,125.37,125.43,22603.0
2016-09-19 13:30:00,125.41,125.42,125.39,125.42,9823.0,125.41,125.42,125.39,125.42,9823.0
2016-09-19 13:35:00,125.41,125.42,125.31,125.32,40232.0,125.41,125.42,125.31,125.32,40232.0
2016-09-19 13:40:00,125.32,125.37,125.31,125.36,18267.0,125.32,125.37,125.31,125.36,18267.0
2016-09-19 13:45:00,125.36,125.4,125.35,125.39,16308.0,125.36,125.4,125.35,125.39,16308.0
2016-09-19 13:50:00,125.39,125.4,125.37,125.39,12536.0,125.39,125.4,125.37,125.39,12536.0
2016-09-19 13:55:00,125.4,125.42,125.37,125.39,26810.0,125.4,125.42,125.37,125.39,26810.0
2016-09-19 14:00:00,125.39,125.41,125.38,125.4,23410.0,125.39,125.41,125.38,125.4,23410.0
2016-09-19 14:05:00,125.4,125.42,125.39,125.4,21834.0,125.4,125.42,125.39,125.4,21834.0
2016-09-19 14:10:00,125.4,125.4,125.36,125.37,22435.0,125.4,125.4,125.36,125.37,22435.0
2016-09-19 14:15:00,125.38,125.38,125.35,125.37,10774.0,125.38,125.38,125.35,125.37,10774.0
2016-09-19 14:20:00,125.36,125.37,125.35,125.36,7389.0,125.36,125.37,125.35,125.36,7389.0
2016-09-19 14:25:00,125.37,125.37,125.35,125.37,21374.0,125.37,125.37,125.35,125.37,21374.0
2016-09-19 14:30:00,125.36,125.4,125.36,125.4,19956.0,125.36,125.4,125.36,125.4,19956.0
2016-09-19 14:35:00,125.4,125.4,125.37,125.39,11120.0,125.4,125.4,125.37,125.39,11120.0
2016-09-19 14:40:00,125.39,125.44,125.34,125.36,72070.0,125.39,125.44,125.34,125.36,72070.0
2016-09-19 14:45:00,125.37,125.4,125.36,125.39,19564.0,125.37,125.4,125.36,125.39,19564.0
2016-09-19 14:50:00,125.39,125.4,125.36,125.36,24039.0,125.39,125.4,125.36,125.36,24039.0
2016-09-19 14:55:00,125.36,125.36,125.34,125.35,20564.0,125.36,125.36,125.34,125.35,20564.0
2016-09-19 15:00:00,125.35,125.38,125.33,125.37,20211.0,125.35,125.38,125.33,125.37,20211.0
2016-09-19 15:05:00,125.37,125.37,125.34,125.36,13263.0,125.37,125.37,125.34,125.36,13263.0
2016-09-19 15:10:00,125.36,125.36,125.34,125.35,22499.0,125.36,125.36,125.34,125.35,22499.0
2016-09-19 15:15:00,125.35,125.36,125.33,125.35,35590.0,125.35,125.36,125.33,125.35,35590.0
2016-09-19 15:20:00,125.35,125.35,125.33,125.34,14486.0,125.35,125.35,125.33,125.34,14486.0
2016-09-19 15:25:00,125.35,125.35,125.32,125.33,23702.0,125.35,125.35,125.32,125.33,23702.0
2016-09-19 15:30:00,125.32,125.33,125.26,125.27,51587.0,125.32,125.33,125.26,125.27,51587.0
2016-09-19 15:35:00,125.28,125.3,125.25,125.28,58960.0,125.28,125.3,125.25,125.28,58960.0
2016-09-19 15:40:00,125.28,125.35,125.27,125.35,108480.0,125.28,125.35,125.27,125.35,108480.0
2016-09-19 15:45:00,125.34,125.35,125.31,125.32,42352.0,125.34,125.35,125.31,125.32,42352.0
2016-09-19 15:50:00,125.31,125.32,125.25,125.26,50493.0,125.31,125.32,125.25,125.26,50493.0
2016-09-19 15:55:00,125.25,125.33,125.25,125.33,391603.0,125.25,125.33,125.25,125.33,391603.0
2016-09-20 09:30:00,125.31,125.33,125.17,125.18,120864.0,125.31,125.33,125.17,125.18,120864.0
2016-09-20 09:35:00,125.18,125.27,125.18,125.26,103646.0,125.18,125.27,125.18,125.26,103646.0
2016-09-20 09:40:00,125.27,125.34,125.26,125.33,31047.0,125.27,125.34,125.26,125.33,31047.0
2016-09-20 09:45:00,125.33,125.34,125.28,125.32,63347.0,125.33,125.34,125.28,125.32,63347.0
2016-09-20 09:50:00,125.32,125.39,125.31,125.33,49486.0,125.32,125.39,125.31,125.33,49486.0
2016-09-20 09:55:00,125.34,125.38,125.33,125.33,73671.0,125.34,125.38,125.33,125.33,73671.0
2016-09-20 10:00:00,125.34,125.4,125.31,125.37,57798.0,125.34,125.4,125.31,125.37,57798.0
2016-09-20 10:05:00,125.37,125.38,125.34,125.37,48040.0,125.37,125.38,125.34,125.37,48040.0
2016-09-20 10:10:00,125.37,125.38,125.32,125.36,28809.0,125.37,125.38,125.32,125.36,28809.0
2016-09-20 10:15:00,125.36,125.37,125.3,125.32,19775.0,125.36,125.37,125.3,125.32,19775.0
2016-09-20 10:20:00,125.32,125.37,125.32,125.37,15940.0,125.32,125.37,125.32,125.37,15940.0
2016-09-20 10:25:00,125.37,125.38,125.33,125.35,26502.0,125.37,125.38,125.33,125.35,26502.0
2016-09-20 10:30:00,125.35,125.4,125.34,125.38,21725.0,125.35,125.4,125.34,125.38,21725.0
2016-09-20 10:35:00,125.37,125.43,125.37,125.43,36539.0,125.37,125.43,125.37,125.43,36539.0
2016-09-20 10:40:00,125.43,125.46,125.39,125.42,46622.0,125.43,125.46,125.39,125.42,46622.0
2016-09-20 10:45:00,125.43,125.43,125.39,125.43,32162.0,125.43,125.43,125.39,125.43,32162.0
2016-09-20 10:50:00,125.43,125.5,125.43,125.44,36700.0,125.43,125.5,125.43,125.44,36700.0
2016-09-20 10:55:00,125.43,125.46,125.36,125.38,22580.0,125.43,125.46,125.36,125.38,22580.0
2016-09-20 11:00:00,125.38,125.44,125.38,125.44,13116.0,125.38,125.44,125.38,125.44,13116.0
2016-09-20 11:05:00,125.43,125.5,125.42,125.48,27158.0,125.43,125.5,125.42,125.48,27158.0
2016-09-20 11:10:00,125.49,125.49,125.46,125.49,26754.0,125.49,125.49,125.46,125.49,26754.0
2016-09-20 11:15:00,125.49,125.54,125.48,125.54,31995.0,125.49,125.54,125.48,125.54,31995.0
2016-09-20 11:20:00,125.54,125.59,125.52,125.53,45629.0,125.54,125.59,125.52,125.53,45629.0
2016-09-20 11:25:00,125.52,125.56,125.52,125.55,78786.0,125.52,125.56,125.52,125.55,78786.0
2016-09-20 11:30:00,125.55,125.58,125.51,125.56,66603.0,125.55,125.58,125.51,125.56,66603.0
2016-09-20 11:35:00,125.57,125.57,125.53,125.55,19242.0,125.57,125.57,125.53,125.55,19242.0
2016-09-20 11:40:00,125.55,125.56,125.53,125.55,41080.0,125.55,125.56,125.53,125.55,41080.0
2016-09-20 11:45:00,125.55,125.56,125.5,125.51,55147.0,125.55,125.56,125.5,125.51,55147.0
2016-09-20 11:50:00,125.5,125.51,125.39,125.39,56392.0,125.5,125.51,125.39,125.39,56392.0
2016-09-20 11:55:00,125.39,125.47,125.39,125.43,20398.0,125.39,125.47,125.39,125.43,20398.0
2016-09-20 12:00:00,125.43,125.47,125.42,125.47,19376.0,125.43,125.47,125.42,125.47,19376.0
2016-09-20 12:05:00,125.46,125.48,125.4,125.42,35780.0,125.46,125.48,125.4,125.42,35780.0
2016-09-20 12:10:00,125.42,125.45,125.41,125.43,7275.0,125.42,125.45,125.41,125.43,7275.0
2016-09-20 12:15:00,125.43,125.47,125.42,125.45,22093.0,125.43,125.47,125.42,125.45,22093.0
2016-09-20 12:20:00,125.45,125.46,125.44,125.45,9998.0,125.45,125.46,125.44,125.45,9998.0
2016-09-20 12:25:00,125.45,125.49,125.45,125.48,9136.0,125.45,125.49,125.45,125.48,9136.0
2016-09-20 12:30:00,125.48,125.49,125.46,125.47,9937.0,125.48,125.49,125.46,125.47,9937.0
2016-09-20 12:35:00,125.47,125.51,125.46,125.5,12876.0,125.47,125.51,125.46,125.5,12876.0
2016-09-20 12:40:00,125.5,125.5,125.46,125.48,10191.0,125.5,125.5,125.46,125.48,10191.0
2016-09-20 12:45:00,125.48,125.5,125.46,125.47,9646.0,125.48,125.5,125.46,125.47,9646.0
2016-09-20 12:50:00,125.47,125.5,125.47,125.47,14958.0,125.47,125.5,125.47,125.47,14958.0
2016-09-20 12:55:00,125.48,125.5,125.44,125.45,13136.0,125.48,125.5,125.44,125.45,13136.0
2016-09-20 13:00:00,125.45,125.48,125.44,125.45,21492.0,125.45,125.48,125.44,125.45,21492.0
2016-09-20 13:05:00,125.44,125.47,125.44,125.45,58159.0,125.44,125.47,125.44,125.45,58159.0
2016-09-20 13:10:00,125.46,125.46,125.43,125.44,9712.0,125.46,125.46,125.43,125.44,9712.0
2016-09-20 13:15:00,125.44,125.44,125.41,125.42,27764.0,125.44,125.44,125.41,125.42,27764.0
2016-09-20 13:20:00,125.42,125.44,125.4,125.41,10109.0,125.42,125.44,125.4,125.41,10109.0
2016-09-20 13:25:00,125.41,125.46,125.41,125.44,48025.0,125.41,125.46,125.41,125.44,48025.0
2016-09-20 13:30:00,125.43,125.43,125.39,125.41,16019.0,125.43,125.43,125.39,125.41,16019.0
2016-09-20 13:35:00,125.4,125.42,125.39,125.4,6002.0,125.4,125.42,125.39,125.4,6002.0
2016-09-20 13:40:00,125.39,125.42,125.37,125.38,20311.0,125.39,125.42,125.37,125.38,20311.0
2016-09-20 13:45:00,125.37,125.4,125.35,125.37,10299.0,125.37,125.4,125.35,125.37,10299.0
2016-09-20 13:50:00,125.37,125.42,125.36,125.41,20975.0,125.37,125.42,125.36,125.41,20975.0
2016-09-20 13:55:00,125.41,125.41,125.36,125.39,26873.0,125.41,125.41,125.36,125.39,26873.0
2016-09-20 14:00:00,125.39,125.41,125.37,125.41,28749.0,125.39,125.41,125.37,125.41,28749.0
2016-09-20 14:05:00,125.41,125.41,125.38,125.4,21026.0,125.41,125.41,125.38,125.4,21026.0
2016-09-20 14:10:00,125.4,125.4,125.36,125.37,11210.0,125.4,125.4,125.36,125.37,11210.0
2016-09-20 14:15:00,125.38,125.39,125.36,125.38,27454.0,125.38,125.39,125.36,125.38,27454.0
2016-09-20 14:20:00,125.37,125.4,125.37,125.39,8346.0,125.37,125.4,125.37,125.39,8346.0
2016-09-20 14:25:00,125.38,125.41,125.38,125.4,7752.0,125.38,125.41,125.38,125.4,7752.0
2016-09-20 14:30:00,125.4,125.41,125.38,125.4,11569.0,125.4,125.41,125.38,125.4,11569.0
2016-09-20 14:35:00,125.4,125.44,125.4,125.44,8411.0,125.4,125.44,125.4,125.44,8411.0
2016-09-20 14:40:00,125.44,125.46,125.42,125.42,23943.0,125.44,125.46,125.42,125.42,23943.0
2016-09-20 14:45:00,125.42,125.43,125.4,125.43,8941.0,125.42,125.43,125.4,125.43,8941.0
2016-09-20 14:50:00,125.42,125.43,125.4,125.42,6633.0,125.42,125.43,125.4,125.42,6633.0
2016-09-20 14:55:00,125.41,125.42,125.4,125.41,18741.0,125.41,125.42,125.4,125.41,18741.0
2016-09-20 15:00:00,125.42,125.45,125.42,125.45,15222.0,125.42,125.45,125.42,125.45,15222.0
2016-09-20 15:05:00,125.45,125.45,125.43,125.45,13816.0,125.45,125.45,125.43,125.45,13816.0
2016-09-20 15:10:00,125.45,125.45,125.43,125.45,10573.0,125.45,125.45,125.43,125.45,10573.0
2016-09-20 15:15:00,125.45,125.45,125.42,125.43,11759.0,125.45,125.45,125.42,125.43,11759.0
2016-09-20 15:20:00,125.43,125.43,125.41,125.43,6866.0,125.43,125.43,125.41,125.43,6866.0
2016-09-20 15:25:00,125.43,125.43,125.42,125.43,29837.0,125.43,125.43,125.42,125.43,29837.0
2016-09-20 15:30:00,125.43,125.46,125.42,125.45,38603.0,125.43,125.46,125.42,125.45,38603.0
2016-09-20 15:35:00,125.45,125.46,125.43,125.44,22176.0,125.45,125.46,125.43,125.44,22176.0
2016-09-20 15:40:00,125.45,125.46,125.43,125.43,42961.0,125.45,125.46,125.43,125.43,42961.0
2016-09-20 15:45:00,125.44,125.44,125.39,125.4,54225.0,125.44,125.44,125.39,125.4,54225.0
2016-09-20 15:50:00,125.4,125.43,125.39,125.4,46849.0,125.4,125.43,125.39,125.4,46849.0
2016-09-20 15:55:00,125.4,125.43,125.38,125.42,164557.0,125.4,125.43,125.38,125.42,164557.0
2016-09-21 09:30:00,126.33,126.37,126.3,126.36,188709.0,126.33,126.37,126.3,126.36,188709.0
2016-09-21 09:35:00,126.37,126.44,126.36,126.38,84165.0,126.37,126.44,126.36,126.38,84165.0
2016-09-21 09:40:00,126.38,126.43,126.36,126.41,104240.0,126.38,126.43,126.36,126.41,104240.0
2016-09-21 09:45:00,126.4,126.41,126.34,126.39,147954.0,126.4,126.41,126.34,126.39,147954.0
2016-09-21 09:50:00,126.4,126.45,126.39,126.45,129238.0,126.4,126.45,126.39,126.45,129238.0
2016-09-21 09:55:00,126.45,126.53,126.45,126.53,381516.0,126.45,126.53,126.45,126.53,381516.0
2016-09-21 10:00:00,126.54,126.59,126.52,126.59,154782.0,126.54,126.59,126.52,126.59,154782.0
2016-09-21 10:05:00,126.6,126.64,126.54,126.54,78121.0,126.6,126.64,126.54,126.54,78121.0
2016-09-21 10:10:00,126.54,126.6,126.53,126.59,45448.0,126.54,126.6,126.53,126.59,45448.0
2016-09-21 10:15:00,126.58,126.63,126.57,126.59,52355.0,126.58,126.63,126.57,126.59,52355.0
2016-09-21 10:20:00,126.6,126.62,126.55,126.59,38557.0,126.6,126.62,126.55,126.59,38557.0
2016-09-21 10:25:00,126.59,126.6,126.56,126.57,24148.0,126.59,126.6,126.56,126.57,24148.0
2016-09-21 10:30:00,126.57,126.66,126.56,126.66,50049.0,126.57,126.66,126.56,126.66,50049.0
2016-09-21 10:35:00,126.66,126.68,126.59,126.63,38361.0,126.66,126.68,126.59,126.63,38361.0
2016-09-21 10:40:00,126.63,126.69,126.58,126.59,56288.0,126.63,126.69,126.58,126.59,56288.0
2016-09-21 10:45:00,126.59,126.59,126.54,126.56,49000.0,126.59,126.59,126.54,126.56,49000.0
2016-09-21 10:50:00,126.56,126.58,126.54,126.55,52296.0,126.56,126.58,126.54,126.55,52296.0
2016-09-21 10:55:00,126.54,126.56,126.47,126.5,94293.0,126.54,126.56,126.47,126.5,94293.0
2016-09-21 11:00:00,126.51,126.52,126.42,126.46,77894.0,126.51,126.52,126.42,126.46,77894.0
2016-09-21 11:05:00,126.46,126.5,126.46,126.49,52826.0,126.46,126.5,126.46,126.49,52826.0
2016-09-21 11:10:00,126.49,126.51,126.46,126.5,88826.0,126.49,126.51,126.46,126.5,88826.0
2016-09-21 11:15:00,126.5,126.56,126.49,126.55,87656.0,126.5,126.56,126.49,126.55,87656.0
2016-09-21 11:20:00,126.55,126.6,126.52,126.58,121711.0,126.55,126.6,126.52,126.58,121711.0
2016-09-21 11:25:00,126.57,126.67,126.57,126.64,85744.0,126.57,126.67,126.57,126.64,85744.0
2016-09-21 11:30:00,126.63,126.63,126.59,126.6,43454.0,126.63,126.63,126.59,126.6,43454.0
2016-09-21 11:35:00,126.59,126.6,126.54,126.56,47053.0,126.59,126.6,126.54,126.56,47053.0
2016-09-21 11:40:00,126.55,126.62,126.5,126.62,53619.0,126.55,126.62,126.5,126.62,53619.0
2016-09-21 11:45:00,126.61,126.63,126.58,126.58,31661.0,126.61,126.63,126.58,126.58,31661.0
2016-09-21 11:50:00,126.59,126.61,126.56,126.61,23598.0,126.59,126.61,126.56,126.61,23598.0
2016-09-21 11:55:00,126.62,126.65,126.6,126.65,53942.0,126.62,126.65,126.6,126.65,53942.0
2016-09-21 12:00:00,126.65,126.67,126.63,126.65,22943.0,126.65,126.67,126.63,126.65,22943.0
2016-09-21 12:05:00,126.66,126.71,126.63,126.67,85195.0,126.66,126.71,126.63,126.67,85195.0
2016-09-21 12:10:00,126.66,126.7,126.66,126.69,47458.0,126.66,126.7,126.66,126.69,47458.0
2016-09-21 12:15:00,126.69,126.76,126.65,126.68,43841.0,126.69,126.76,126.65,126.68,43841.0
2016-09-21 12:20:00,126.69,126.69,126.63,126.67,51945.0,126.69,126.69,126.63,126.67,51945.0
2016-09-21 12:25:00,126.68,126.68,126.61,126.62,83563.0,126.68,126.68,126.61,126.62,83563.0
2016-09-21 12:30:00,126.61,126.62,126.53,126.53,38543.0,126.61,126.62,126.53,126.53,38543.0
2016-09-21 12:35:00,126.53,126.55,126.49,126.51,72676.0,126.53,126.55,126.49,126.51,72676.0
2016-09-21 12:40:00,126.52,126.55,126.5,126.53,78852.0,126.52,126.55,126.5,126.53,78852.0
2016-09-21 12:45:00,126.53,126.53,126.5,126.51,23010.0,126.53,126.53,126.5,126.51,23010.0
2016-09-21 12:50:00,126.51,126.52,126.48,126.52,37702.0,126.51,126.52,126.48,126.52,37702.0
2016-09-21 12:55:00,126.51,126.52,126.49,126.51,34271.0,126.51,126.52,126.49,126.51,34271.0
2016-09-21 13:00:00,126.51,126.56,126.51,126.53,36804.0,126.51,126.56,126.51,126.53,36804.0
2016-09-21 13:05:00,126.52,126.57,126.52,126.54,36435.0,126.52,126.57,126.52,126.54,36435.0
2016-09-21 13:10:00,126.55,126.61,126.55,126.58,35104.0,126.55,126.61,126.55,126.58,35104.0
2016-09-21 13:15:00,126.57,126.58,126.51,126.58,26143.0,126.57,126.58,126.51,126.58,26143.0
2016-09-21 13:20:00,126.57,126.58,126.54,126.55,36294.0,126.57,126.58,126.54,126.55,36294.0
2016-09-21 13:25:00,126.55,126.68,126.53,126.68,87042.0,126.55,126.68,126.53,126.68,87042.0
2016-09-21 13:30:00,126.68,126.69,126.62,126.62,47560.0,126.68,126.69,126.62,126.62,47560.0
2016-09-21 13:35:00,126.63,126.66,126.6,126.61,46779.0,126.63,126.66,126.6,126.61,46779.0
2016-09-21 13:40:00,126.61,126.61,126.52,126.54,32966.0,126.61,126.61,126.52,126.54,32966.0
2016-09-21 13:45:00,126.53,126.59,126.52,126.54,26419.0,126.53,126.59,126.52,126.54,26419.0
2016-09-21 13:50:00,126.53,126.56,126.49,126.52,61369.0,126.53,126.56,126.49,126.52,61369.0
2016-09-21 13:55:00,126.52,126.62,126.42,126.56,95728.0,126.52,126.62,126.42,126.56,95728.0
2016-09-21 14:00:00,126.55,126.98,125.96,126.64,794352.0,126.55,126.98,125.96,126.64,794352.0
2016-09-21 14:05:00,126.63,127.39,126.63,127.33,620394.0,126.63,127.39,126.63,127.33,620394.0
2016-09-21 14:10:00,127.32,127.42,127.17,127.19,577156.0,127.32,127.42,127.17,127.19,577156.0
2016-09-21 14:15:00,127.2,127.32,127.14,127.22,441516.0,127.2,127.32,127.14,127.22,441516.0
2016-09-21 14:20:00,127.23,127.26,126.77,126.83,419591.0,127.23,127.26,126.77,126.83,419591.0
2016-09-21 14:25:00,126.83,127.06,126.81,126.9,250646.0,126.83,127.06,126.81,126.9,250646.0
2016-09-21 14:30:00,126.91,126.91,126.63,126.86,229509.0,126.91,126.91,126.63,126.86,229509.0
2016-09-21 14:35:00,126.85,127.16,126.79,127.09,214488.0,126.85,127.16,126.79,127.09,214488.0
2016-09-21 14:40:00,127.09,127.1,126.79,126.92,147237.0,127.09,127.1,126.79,126.92,147237.0
2016-09-21 14:45:00,126.95,126.99,126.82,126.9,82074.0,126.95,126.99,126.82,126.9,82074.0
2016-09-21 14:50:00,126.91,126.94,126.83,126.87,96944.0,126.91,126.94,126.83,126.87,96944.0
2016-09-21 14:55:00,126.85,127.04,126.79,126.89,229033.0,126.85,127.04,126.79,126.89,229033.0
2016-09-21 15:00:00,126.88,126.93,126.74,126.93,409625.0,126.88,126.93,126.74,126.93,409625.0
2016-09-21 15:05:00,126.95,126.96,126.81,126.85,107287.0,126.95,126.96,126.81,126.85,107287.0
2016-09-21 15:10:00,126.86,127.04,126.86,127.01,194099.0,126.86,127.04,126.86,127.01,194099.0
2016-09-21 15:15:00,127.01,127.2,126.98,127.17,341251.0,127.01,127.2,126.98,127.17,341251.0
2016-09-21 15:20:00,127.17,127.24,127.14,127.18,234645.0,127.17,127.24,127.14,127.18,234645.0
2016-09-21 15:25:00,127.18,127.22,127.04,127.1,489527.0,127.18,127.22,127.04,127.1,489527.0
2016-09-21 15:30:00,127.1,127.21,127.08,127.18,287785.0,127.1,127.21,127.08,127.18,287785.0
2016-09-21 15:35:00,127.18,127.23,127.16,127.23,238333.0,127.18,127.23,127.16,127.23,238333.0
2016-09-21 15:40:00,127.23,127.3,127.21,127.29,278384.0,127.23,127.3,127.21,127.29,278384.0
2016-09-21 15:45:00,127.29,127.3,127.18,127.2,381091.0,127.29,127.3,127.18,127.2,381091.0
2016-09-21 15:50:00,127.19,127.3,127.18,127.28,353832.0,127.19,127.3,127.18,127.28,353832.0
2016-09-21 15:55:00,127.28,127.34,127.26,127.3,594098.0,127.28,127.34,127.26,127.3,594098.0
2016-09-22 09:30:00,127.57,127.74,127.54,127.65,379581.0,127.57,127.74,127.54,127.65,379581.0
2016-09-22 09:35:00,127.66,127.68,127.51,127.57,204943.0,127.66,127.68,127.51,127.57,204943.0
2016-09-22 09:40:00,127.59,127.67,127.58,127.62,134680.0,127.59,127.67,127.58,127.62,134680.0
2016-09-22 09:45:00,127.62,127.66,127.58,127.62,88557.0,127.62,127.66,127.58,127.62,88557.0
2016-09-22 09:50:00,127.63,127.84,127.62,127.84,218056.0,127.63,127.84,127.62,127.84,218056.0
2016-09-22 09:55:00,127.83,127.88,127.72,127.78,160934.0,127.83,127.88,127.72,127.78,160934.0
2016-09-22 10:00:00,127.78,127.88,127.77,127.87,187690.0,127.78,127.88,127.77,127.87,187690.0
2016-09-22 10:05:00,127.87,127.92,127.78,127.82,139845.0,127.87,127.92,127.78,127.82,139845.0
2016-09-22 10:10:00,127.82,127.82,127.71,127.77,62445.0,127.82,127.82,127.71,127.77,62445.0
2016-09-22 10:15:00,127.77,127.84,127.74,127.78,93653.0,127.77,127.84,127.74,127.78,93653.0
2016-09-22 10:20:00,127.78,127.79,127.71,127.74,134935.0,127.78,127.79,127.71,127.74,134935.0
2016-09-22 10:25:00,127.75,127.8,127.75,127.77,56894.0,127.75,127.8,127.75,127.77,56894.0
2016-09-22 10:30:00,127.77,127.8,127.72,127.73,53296.0,127.77,127.8,127.72,127.73,53296.0
2016-09-22 10:35:00,127.73,127.77,127.68,127.72,87633.0,127.73,127.77,127.68,127.72,87633.0
2016-09-22 10:40:00,127.71,127.74,127.61,127.66,63534.0,127.71,127.74,127.61,127.66,63534.0
2016-09-22 10:45:00,127.66,127.71,127.62,127.64,296051.0,127.66,127.71,127.62,127.64,296051.0
2016-09-22 10:50:00,127.63,127.63,127.54,127.6,81280.0,127.63,127.63,127.54,127.6,81280.0
2016-09-22 10:55:00,127.6,127.63,127.56,127.58,82793.0,127.6,127.63,127.56,127.58,82793.0
2016-09-22 11:00:00,127.58,127.66,127.57,127.64,175886.0,127.58,127.66,127.57,127.64,175886.0
2016-09-22 11:05:00,127.64,127.7,127.63,127.68,158786.0,127.64,127.7,127.63,127.68,158786.0
2016-09-22 11:10:00,127.67,127.82,127.67,127.79,113320.0,127.67,127.82,127.67,127.79,113320.0
2016-09-22 11:15:00,127.79,127.85,127.77,127.84,144630.0,127.79,127.85,127.77,127.84,144630.0
2016-09-22 11:20:00,127.85,127.92,127.85,127.89,106567.0,127.85,127.92,127.85,127.89,106567.0
2016-09-22 11:25:00,127.89,127.92,127.86,127.88,108621.0,127.89,127.92,127.86,127.88,108621.0
2016-09-22 11:30:00,127.89,127.89,127.81,127.86,247241.0,127.89,127.89,127.81,127.86,247241.0
2016-09-22 11:35:00,127.86,127.91,127.86,127.89,55715.0,127.86,127.91,127.86,127.89,55715.0
2016-09-22 11:40:00,127.88,127.99,127.87,127.94,246896.0,127.88,127.99,127.87,127.94,246896.0
2016-09-22 11:45:00,127.95,127.99,127.91,127.91,120133.0,127.95,127.99,127.91,127.91,120133.0
2016-09-22 11:50:00,127.91,127.98,127.9,127.98,53589.0,127.91,127.98,127.9,127.98,53589.0
2016-09-22 11:55:00,127.99,128.14,127.97,128.14,145417.0,127.99,128.14,127.97,128.14,145417.0
2016-09-22 12:00:00,128.12,128.2,128.08,128.2,147827.0,128.12,128.2,128.08,128.2,147827.0
2016-09-22 12:05:00,128.2,128.2,128.15,128.15,156147.0,128.2,128.2,128.15,128.15,156147.0
2016-09-22 12:10:00,128.15,128.2,128.1,128.14,257814.0,128.15,128.2,128.1,128.14,257814.0
2016-09-22 12:15:00,128.13,128.14,128.01,128.03,119031.0,128.13,128.14,128.01,128.03,119031.0
2016-09-22 12:20:00,128.03,128.04,127.98,127.98,107151.0,128.03,128.04,127.98,127.98,107151.0
2016-09-22 12:25:00,127.99,128.01,127.96,127.97,111142.0,127.99,128.01,127.96,127.97,111142.0
2016-09-22 12:30:00,127.98,128.01,127.95,127.97,276756.0,127.98,128.01,127.95,127.97,276756.0
2016-09-22 12:35:00,127.97,128.0,127.92,127.95,130689.0,127.97,128.0,127.92,127.95,130689.0
2016-09-22 12:40:00,127.95,127.97,127.93,127.95,89901.0,127.95,127.97,127.93,127.95,89901.0
2016-09-22 12:45:00,127.96,127.98,127.95,127.95,27183.0,127.96,127.98,127.95,127.95,27183.0
2016-09-22 12:50:00,127.94,127.97,127.88,127.94,56270.0,127.94,127.97,127.88,127.94,56270.0
2016-09-22 12:55:00,127.95,127.95,127.89,127.92,45036.0,127.95,127.95,127.89,127.92,45036.0
2016-09-22 13:00:00,127.93,127.94,127.91,127.93,35263.0,127.93,127.94,127.91,127.93,35263.0
2016-09-22 13:05:00,127.92,127.93,127.87,127.9,44113.0,127.92,127.93,127.87,127.9,44113.0
2016-09-22 13:10:00,127.9,127.93,127.85,127.86,104100.0,127.9,127.93,127.85,127.86,104100.0
2016-09-22 13:15:00,127.86,127.9,127.83,127.9,88393.0,127.86,127.9,127.83,127.9,88393.0
2016-09-22 13:20:00,127.89,127.95,127.89,127.93,38795.0,127.89,127.95,127.89,127.93,38795.0
2016-09-22 13:25:00,127.93,127.95,127.88,127.94,60382.0,127.93,127.95,127.88,127.94,60382.0
2016-09-22 13:30:00,127.94,127.99,127.93,127.98,216362.0,127.94,127.99,127.93,127.98,216362.0
2016-09-22 13:35:00,127.98,127.98,127.92,127.93,31881.0,127.98,127.98,127.92,127.93,31881.0
2016-09-22 13:40:00,127.93,127.94,127.89,127.93,80547.0,127.93,127.94,127.89,127.93,80547.0
2016-09-22 13:45:00,127.92,127.93,127.83,127.85,90885.0,127.92,127.93,127.83,127.85,90885.0
2016-09-22 13:50:00,127.85,127.87,127.79,127.8,32281.0,127.85,127.87,127.79,127.8,32281.0
2016-09-22 13:55:00,127.79,127.84,127.76,127.77,99817.0,127.79,127.84,127.76,127.77,99817.0
2016-09-22 14:00:00,127.77,127.79,127.71,127.78,97409.0,127.77,127.79,127.71,127.78,97409.0
2016-09-22 14:05:00,127.78,127.8,127.71,127.71,58759.0,127.78,127.8,127.71,127.71,58759.0
2016-09-22 14:10:00,127.72,127.73,127.64,127.67,115003.0,127.72,127.73,127.64,127.67,115003.0
2016-09-22 14:15:00,127.66,127.67,127.56,127.6,1016086.0,127.66,127.67,127.56,127.6,1016086.0
2016-09-22 14:20:00,127.59,127.6,127.55,127.57,128280.0,127.59,127.6,127.55,127.57,128280.0
2016-09-22 14:25:00,127.56,127.62,127.55,127.62,110087.0,127.56,127.62,127.55,127.62,110087.0
2016-09-22 14:30:00,127.6,127.64,127.59,127.59,171835.0,127.6,127.64,127.59,127.59,171835.0
2016-09-22 14:35:00,127.58,127.65,127.56,127.64,126960.0,127.58,127.65,127.56,127.64,126960.0
2016-09-22 14:40:00,127.63,127.64,127.58,127.6,184886.0,127.63,127.64,127.58,127.6,184886.0
2016-09-22 14:45:00,127.6,127.66,127.6,127.62,680320.0,127.6,127.66,127.6,127.62,680320.0
2016-09-22 14:50:00,127.63,127.63,127.55,127.62,524030.0,127.63,127.63,127.55,127.62,524030.0
2016-09-22 14:55:00,127.61,127.62,127.5,127.53,385993.0,127.61,127.62,127.5,127.53,385993.0
2016-09-22 15:00:00,127.53,127.64,127.52,127.63,182954.0,127.53,127.64,127.52,127.63,182954.0
2016-09-22 15:05:00,127.62,127.65,127.61,127.64,110905.0,127.62,127.65,127.61,127.64,110905.0
2016-09-22 15:10:00,127.64,127.67,127.62,127.67,71955.0,127.64,127.67,127.62,127.67,71955.0
2016-09-22 15:15:00,127.66,127.69,127.65,127.69,219507.0,127.66,127.69,127.65,127.69,219507.0
2016-09-22 15:20:00,127.68,127.7,127.67,127.7,137731.0,127.68,127.7,127.67,127.7,137731.0
2016-09-22 15:25:00,127.7,127.72,127.68,127.71,115614.0,127.7,127.72,127.68,127.71,115614.0
2016-09-22 15:30:00,127.71,127.72,127.66,127.69,104381.0,127.71,127.72,127.66,127.69,104381.0
2016-09-22 15:35:00,127.69,127.76,127.68,127.72,139884.0,127.69,127.76,127.68,127.72,139884.0
2016-09-22 15:40:00,127.72,127.75,127.68,127.7,161767.0,127.72,127.75,127.68,127.7,161767.0
2016-09-22 15:45:00,127.7,127.71,127.65,127.67,147072.0,127.7,127.71,127.65,127.67,147072.0
2016-09-22 15:50:00,127.67,127.68,127.63,127.63,222621.0,127.67,127.68,127.63,127.63,222621.0
2016-09-22 15:55:00,127.63,127.68,127.57,127.59,621518.0,127.63,127.68,127.57,127.59,621518.0
2016-09-23 09:30:00,127.6,127.72,127.59,127.7,85606.0,127.6,127.72,127.59,127.7,85606.0
2016-09-23 09:35:00,127.7,127.74,127.67,127.68,31485.0,127.7,127.74,127.67,127.68,31485.0
2016-09-23 09:40:00,127.68,127.72,127.64,127.67,20386.0,127.68,127.72,127.64,127.67,20386.0
2016-09-23 09:45:00,127.68,127.83,127.68,127.78,114985.0,127.68,127.83,127.68,127.78,114985.0
2016-09-23 09:50:00,127.78,127.83,127.76,127.79,83297.0,127.78,127.83,127.76,127.79,83297.0
2016-09-23 09:55:00,127.8,127.83,127.7,127.71,23821.0,127.8,127.83,127.7,127.71,23821.0
2016-09-23 10:00:00,127.74,127.74,127.7,127.73,40156.0,127.74,127.74,127.7,127.73,40156.0
2016-09-23 10:05:00,127.73,127.75,127.64,127.7,142186.0,127.73,127.75,127.64,127.7,142186.0
2016-09-23 10:10:00,127.7,127.71,127.66,127.69,37285.0,127.7,127.71,127.66,127.69,37285.0
2016-09-23 10:15:00,127.7,127.72,127.66,127.66,164868.0,127.7,127.72,127.66,127.66,164868.0
2016-09-23 10:20:00,127.67,127.7,127.66,127.66,30969.0,127.67,127.7,127.66,127.66,30969.0
2016-09-23 10:25:00,127.66,127.73,127.64,127.72,40365.0,127.66,127.73,127.64,127.72,40365.0
2016-09-23 10:30:00,127.72,127.73,127.66,127.7,229858.0,127.72,127.73,127.66,127.7,229858.0
2016-09-23 10:35:00,127.7,127.78,127.69,127.71,244546.0,127.7,127.78,127.69,127.71,244546.0
2016-09-23 10:40:00,127.72,127.75,127.69,127.73,250210.0,127.72,127.75,127.69,127.73,250210.0
2016-09-23 10:45:00,127.73,127.74,127.64,127.7,138064.0,127.73,127.74,127.64,127.7,138064.0
2016-09-23 10:50:00,127.69,127.73,127.65,127.72,44987.0,127.69,127.73,127.65,127.72,44987.0
2016-09-23 10:55:00,127.71,127.82,127.71,127.8,55915.0,127.71,127.82,127.71,127.8,55915.0
2016-09-23 11:00:00,127.8,127.83,127.75,127.8,292116.0,127.8,127.83,127.75,127.8,292116.0
2016-09-23 11:05:00,127.79,127.82,127.78,127.8,94154.0,127.79,127.82,127.78,127.8,94154.0
2016-09-23 11:10:00,127.81,127.85,127.8,127.81,61328.0,127.81,127.85,127.8,127.81,61328.0
2016-09-23 11:15:00,127.81,127.85,127.79,127.81,90086.0,127.81,127.85,127.79,127.81,90086.0
2016-09-23 11:20:00,127.82,127.86,127.81,127.83,43137.0,127.82,127.86,127.81,127.83,43137.0
2016-09-23 11:25:00,127.83,127.83,127.74,127.74,195490.0,127.83,127.83,127.74,127.74,195490.0
2016-09-23 11:30:00,127.75,127.76,127.69,127.74,70339.0,127.75,127.76,127.69,127.74,70339.0
2016-09-23 11:35:00,127.73,127.74,127.71,127.73,55053.0,127.73,127.74,127.71,127.73,55053.0
2016-09-23 11:40:00,127.73,127.77,127.73,127.76,18798.0,127.73,127.77,127.73,127.76,18798.0
2016-09-23 11:45:00,127.76,127.76,127.71,127.72,41466.0,127.76,127.76,127.71,127.72,41466.0
2016-09-23 11:50:00,127.73,127.73,127.7,127.7,28305.0,127.73,127.73,127.7,127.7,28305.0
2016-09-23 11:55:00,127.7,127.73,127.68,127.72,33497.0,127.7,127.73,127.68,127.72,33497.0
2016-09-23 12:00:00,127.73,127.73,127.59,127.6,257400.0,127.73,127.73,127.59,127.6,257400.0
2016-09-23 12:05:00,127.6,127.6,127.58,127.6,104215.0,127.6,127.6,127.58,127.6,104215.0
2016-09-23 12:10:00,127.6,127.64,127.59,127.63,109725.0,127.6,127.64,127.59,127.63,109725.0
2016-09-23 12:15:00,127.63,127.65,127.62,127.63,20295.0,127.63,127.65,127.62,127.63,20295.0
2016-09-23 12:20:00,127.63,127.68,127.62,127.66,34858.0,127.63,127.68,127.62,127.66,34858.0
2016-09-23 12:25:00,127.66,127.71,127.61,127.71,80778.0,127.66,127.71,127.61,127.71,80778.0
2016-09-23 12:30:00,127.71,127.75,127.7,127.72,17862.0,127.71,127.75,127.7,127.72,17862.0
2016-09-23 12:35:00,127.72,127.73,127.67,127.67,34808.0,127.72,127.73,127.67,127.67,34808.0
2016-09-23 12:40:00,127.68,127.7,127.66,127.68,42200.0,127.68,127.7,127.66,127.68,42200.0
2016-09-23 12:45:00,127.68,127.69,127.66,127.68,27090.0,127.68,127.69,127.66,127.68,27090.0
2016-09-23 12:50:00,127.68,127.71,127.68,127.69,22965.0,127.68,127.71,127.68,127.69,22965.0
2016-09-23 12:55:00,127.69,127.73,127.68,127.73,41869.0,127.69,127.73,127.68,127.73,41869.0
2016-09-23 13:00:00,127.72,127.73,127.69,127.71,31752.0,127.72,127.73,127.69,127.71,31752.0
2016-09-23 13:05:00,127.72,127.74,127.71,127.72,44511.0,127.72,127.74,127.71,127.72,44511.0
2016-09-23 13:10:00,127.73,127.74,127.7,127.73,57634.0,127.73,127.74,127.7,127.73,57634.0
2016-09-23 13:15:00,127.72,127.73,127.69,127.69,23990.0,127.72,127.73,127.69,127.69,23990.0
2016-09-23 13:20:00,127.7,127.71,127.64,127.65,41135.0,127.7,127.71,127.64,127.65,41135.0
2016-09-23 13:25:00,127.65,127.65,127.62,127.63,68067.0,127.65,127.65,127.62,127.63,68067.0
2016-09-23 13:30:00,127.65,127.65,127.55,127.56,67135.0,127.65,127.65,127.55,127.56,67135.0
2016-09-23 13:35:00,127.56,127.56,127.5,127.52,56361.0,127.56,127.56,127.5,127.52,56361.0
2016-09-23 13:40:00,127.52,127.53,127.48,127.51,23132.0,127.52,127.53,127.48,127.51,23132.0
2016-09-23 13:45:00,127.51,127.51,127.43,127.45,38522.0,127.51,127.51,127.43,127.45,38522.0
2016-09-23 13:50:00,127.44,127.49,127.43,127.48,58553.0,127.44,127.49,127.43,127.48,58553.0
2016-09-23 13:55:00,127.48,127.6,127.48,127.58,48852.0,127.48,127.6,127.48,127.58,48852.0
2016-09-23 14:00:00,127.59,127.6,127.52,127.56,19531.0,127.59,127.6,127.52,127.56,19531.0
2016-09-23 14:05:00,127.56,127.59,127.55,127.55,26422.0,127.56,127.59,127.55,127.55,26422.0
2016-09-23 14:10:00,127.56,127.57,127.53,127.55,22679.0,127.56,127.57,127.53,127.55,22679.0
2016-09-23 14:15:00,127.56,127.56,127.5,127.51,20983.0,127.56,127.56,127.5,127.51,20983.0
2016-09-23 14:20:00,127.52,127.55,127.47,127.48,40986.0,127.52,127.55,127.47,127.48,40986.0
2016-09-23 14:25:00,127.48,127.53,127.47,127.53,33754.0,127.48,127.53,127.47,127.53,33754.0
2016-09-23 14:30:00,127.52,127.56,127.52,127.54,73242.0,127.52,127.56,127.52,127.54,73242.0
2016-09-23 14:35:00,127.54,127.55,127.53,127.54,22224.0,127.54,127.55,127.53,127.54,22224.0
2016-09-23 14:40:00,127.54,127.55,127.53,127.55,23066.0,127.54,127.55,127.53,127.55,23066.0
2016-09-23 14:45:00,127.54,127.56,127.54,127.56,15522.0,127.54,127.56,127.54,127.56,15522.0
2016-09-23 14:50:00,127.55,127.59,127.54,127.59,64841.0,127.55,127.59,127.54,127.59,64841.0
2016-09-23 14:55:00,127.58,127.61,127.57,127.59,30646.0,127.58,127.61,127.57,127.59,30646.0
2016-09-23 15:00:00,127.59,127.69,127.59,127.64,35554.0,127.59,127.69,127.59,127.64,35554.0
2016-09-23 15:05:00,127.64,127.66,127.62,127.62,56333.0,127.64,127.66,127.62,127.62,56333.0
2016-09-23 15:10:00,127.62,127.62,127.56,127.56,46449.0,127.62,127.62,127.56,127.56,46449.0
2016-09-23 15:15:00,127.57,127.62,127.57,127.61,20091.0,127.57,127.62,127.57,127.61,20091.0
2016-09-23 15:20:00,127.62,127.68,127.62,127.68,42747.0,127.62,127.68,127.62,127.68,42747.0
2016-09-23 15:25:00,127.67,127.71,127.67,127.69,45464.0,127.67,127.71,127.67,127.69,45464.0
2016-09-23 15:30:00,127.7,127.71,127.67,127.69,77841.0,127.7,127.71,127.67,127.69,77841.0
2016-09-23 15:35:00,127.7,127.71,127.67,127.68,106082.0,127.7,127.71,127.67,127.68,106082.0
2016-09-23 15:40:00,127.69,127.69,127.66,127.66,74142.0,127.69,127.69,127.66,127.66,74142.0
2016-09-23 15:45:00,127.67,127.68,127.6,127.6,80611.0,127.67,127.68,127.6,127.6,80611.0
2016-09-23 15:50:00,127.61,127.63,127.58,127.61,126182.0,127.61,127.63,127.58,127.61,126182.0
2016-09-23 15:55:00,127.61,127.66,127.57,127.65,389135.0,127.61,127.66,127.57,127.65,389135.0
2016-09-26 09:30:00,127.96,128.02,127.93,127.95,155609.0,127.96,128.02,127.93,127.95,155609.0
2016-09-26 09:35:00,127.94,128.01,127.91,127.92,54649.0,127.94,128.01,127.91,127.92,54649.0
2016-09-26 09:40:00,127.93,127.98,127.92,127.94,45559.0,127.93,127.98,127.92,127.94,45559.0
2016-09-26 09:45:00,127.95,128.04,127.94,128.02,24852.0,127.95,128.04,127.94,128.02,24852.0
2016-09-26 09:50:00,128.02,128.02,127.95,127.96,171831.0,128.02,128.02,127.95,127.96,171831.0
2016-09-26 09:55:00,127.96,127.98,127.93,127.94,92895.0,127.96,127.98,127.93,127.94,92895.0
2016-09-26 10:00:00,127.95,127.96,127.82,127.84,163550.0,127.95,127.96,127.82,127.84,163550.0
2016-09-26 10:05:00,127.85,127.88,127.83,127.86,64295.0,127.85,127.88,127.83,127.86,64295.0
2016-09-26 10:10:00,127.86,127.94,127.83,127.93,75783.0,127.86,127.94,127.83,127.93,75783.0
2016-09-26 10:15:00,127.93,127.94,127.89,127.9,37874.0,127.93,127.94,127.89,127.9,37874.0
2016-09-26 10:20:00,127.91,128.0,127.9,127.98,189793.0,127.91,128.0,127.9,127.98,189793.0
2016-09-26 10:25:00,127.98,127.99,127.88,127.9,64648.0,127.98,127.99,127.88,127.9,64648.0
2016-09-26 10:30:00,127.91,127.94,127.9,127.94,35211.0,127.91,127.94,127.9,127.94,35211.0
2016-09-26 10:35:00,127.93,127.95,127.88,127.93,238737.0,127.93,127.95,127.88,127.93,238737.0
2016-09-26 10:40:00,127.92,127.94,127.87,127.88,113062.0,127.92,127.94,127.87,127.88,113062.0
2016-09-26 10:45:00,127.88,127.89,127.84,127.86,92812.0,127.88,127.89,127.84,127.86,92812.0
2016-09-26 10:50:00,127.86,127.88,127.82,127.86,39326.0,127.86,127.88,127.82,127.86,39326.0
2016-09-26 10:55:00,127.87,127.92,127.85,127.92,89893.0,127.87,127.92,127.85,127.92,89893.0
2016-09-26 11:00:00,127.92,127.92,127.86,127.91,220464.0,127.92,127.92,127.86,127.91,220464.0
2016-09-26 11:05:00,127.91,127.93,127.89,127.89,42430.0,127.91,127.93,127.89,127.89,42430.0
2016-09-26 11:10:00,127.89,127.98,127.89,127.94,59024.0,127.89,127.98,127.89,127.94,59024.0
2016-09-26 11:15:00,127.95,127.98,127.93,127.96,45157.0,127.95,127.98,127.93,127.96,45157.0
2016-09-26 11:20:00,127.96,127.99,127.94,127.95,15793.0,127.96,127.99,127.94,127.95,15793.0
2016-09-26 11:25:00,127.96,127.96,127.93,127.94,30902.0,127.96,127.96,127.93,127.94,30902.0
2016-09-26 11:30:00,127.94,127.95,127.92,127.94,48867.0,127.94,127.95,127.92,127.94,48867.0
2016-09-26 11:35:00,127.94,127.95,127.91,127.94,30547.0,127.94,127.95,127.91,127.94,30547.0
2016-09-26 11:40:00,127.94,127.95,127.91,127.92,45711.0,127.94,127.95,127.91,127.92,45711.0
2016-09-26 11:45:00,127.92,127.96,127.89,127.9,36964.0,127.92,127.96,127.89,127.9,36964.0
2016-09-26 11:50:00,127.9,127.93,127.9,127.9,17576.0,127.9,127.93,127.9,127.9,17576.0
2016-09-26 11:55:00,127.91,127.91,127.78,127.79,53103.0,127.91,127.91,127.78,127.79,53103.0
2016-09-26 12:00:00,127.79,127.82,127.78,127.78,20362.0,127.79,127.82,127.78,127.78,20362.0
2016-09-26 12:05:00,127.78,127.83,127.73,127.78,57354.0,127.78,127.83,127.73,127.78,57354.0
2016-09-26 12:10:00,127.79,127.8,127.77,127.78,19316.0,127.79,127.8,127.77,127.78,19316.0
2016-09-26 12:15:00,127.78,127.83,127.76,127.76,30037.0,127.78,127.83,127.76,127.76,30037.0
2016-09-26 12:20:00,127.76,127.8,127.76,127.8,18626.0,127.76,127.8,127.76,127.8,18626.0
2016-09-26 12:25:00,127.79,127.81,127.77,127.81,8056.0,127.79,127.81,127.77,127.81,8056.0
2016-09-26 12:30:00,127.81,127.85,127.81,127.85,13929.0,127.81,127.85,127.81,127.85,13929.0
2016-09-26 12:35:00,127.84,127.85,127.79,127.81,18008.0,127.84,127.85,127.79,127.81,18008.0
2016-09-26 12:40:00,127.81,127.85,127.79,127.84,32082.0,127.81,127.85,127.79,127.84,32082.0
2016-09-26 12:45:00,127.84,127.85,127.81,127.84,18089.0,127.84,127.85,127.81,127.84,18089.0
2016-09-26 12:50:00,127.85,127.88,127.83,127.87,21543.0,127.85,127.88,127.83,127.87,21543.0
2016-09-26 12:55:00,127.87,127.89,127.85,127.85,9604.0,127.87,127.89,127.85,127.85,9604.0
2016-09-26 13:00:00,127.85,127.86,127.83,127.86,14283.0,127.85,127.86,127.83,127.86,14283.0
2016-09-26 13:05:00,127.86,127.87,127.82,127.85,17371.0,127.86,127.87,127.82,127.85,17371.0
2016-09-26 13:10:00,127.86,127.86,127.84,127.84,5568.0,127.86,127.86,127.84,127.84,5568.0
2016-09-26 13:15:00,127.85,127.86,127.83,127.85,9262.0,127.85,127.86,127.83,127.85,9262.0
2016-09-26 13:20:00,127.84,127.86,127.83,127.85,13920.0,127.84,127.86,127.83,127.85,13920.0
2016-09-26 13:25:00,127.84,127.86,127.82,127.85,19141.0,127.84,127.86,127.82,127.85,19141.0
2016-09-26 13:30:00,127.85,127.87,127.83,127.86,16515.0,127.85,127.87,127.83,127.86,16515.0
2016-09-26 13:35:00,127.87,127.87,127.83,127.86,17037.0,127.87,127.87,127.83,127.86,17037.0
2016-09-26 13:40:00,127.86,127.87,127.85,127.85,12145.0,127.86,127.87,127.85,127.85,12145.0
2016-09-26 13:45:00,127.85,127.85,127.82,127.82,8027.0,127.85,127.85,127.82,127.82,8027.0
2016-09-26 13:50:00,127.82,127.86,127.82,127.85,24848.0,127.82,127.86,127.82,127.85,24848.0
2016-09-26 13:55:00,127.84,127.86,127.83,127.84,11888.0,127.84,127.86,127.83,127.84,11888.0
2016-09-26 14:00:00,127.84,127.86,127.83,127.85,7214.0,127.84,127.86,127.83,127.85,7214.0
2016-09-26 14:05:00,127.84,127.84,127.75,127.76,69058.0,127.84,127.84,127.75,127.76,69058.0
2016-09-26 14:10:00,127.76,127.77,127.64,127.68,67098.0,127.76,127.77,127.64,127.68,67098.0
2016-09-26 14:15:00,127.68,127.69,127.66,127.68,18651.0,127.68,127.69,127.66,127.68,18651.0
2016-09-26 14:20:00,127.68,127.75,127.67,127.69,46909.0,127.68,127.75,127.67,127.69,46909.0
2016-09-26 14:25:00,127.69,127.71,127.66,127.67,16919.0,127.69,127.71,127.66,127.67,16919.0
2016-09-26 14:30:00,127.67,127.67,127.57,127.65,192582.0,127.67,127.67,127.57,127.65,192582.0
2016-09-26 14:35:00,127.65,127.66,127.6,127.6,41923.0,127.65,127.66,127.6,127.6,41923.0
2016-09-26 14:40:00,127.61,127.61,127.54,127.54,122638.0,127.61,127.61,127.54,127.54,122638.0
2016-09-26 14:45:00,127.55,127.56,127.53,127.55,27077.0,127.55,127.56,127.53,127.55,27077.0
2016-09-26 14:50:00,127.55,127.6,127.54,127.57,18600.0,127.55,127.6,127.54,127.57,18600.0
2016-09-26 14:55:00,127.57,127.61,127.57,127.58,13424.0,127.57,127.61,127.57,127.58,13424.0
2016-09-26 15:00:00,127.59,127.6,127.56,127.57,25024.0,127.59,127.6,127.56,127.57,25024.0
2016-09-26 15:05:00,127.57,127.57,127.53,127.54,26456.0,127.57,127.57,127.53,127.54,26456.0
2016-09-26 15:10:00,127.54,127.56,127.53,127.54,37449.0,127.54,127.56,127.53,127.54,37449.0
2016-09-26 15:15:00,127.54,127.56,127.54,127.54,16528.0,127.54,127.56,127.54,127.54,16528.0
2016-09-26 15:20:00,127.55,127.57,127.54,127.55,28987.0,127.55,127.57,127.54,127.55,28987.0
2016-09-26 15:25:00,127.55,127.57,127.54,127.57,25454.0,127.55,127.57,127.54,127.57,25454.0
2016-09-26 15:30:00,127.57,127.59,127.56,127.58,50103.0,127.57,127.59,127.56,127.58,50103.0
2016-09-26 15:35:00,127.57,127.58,127.56,127.58,20647.0,127.57,127.58,127.56,127.58,20647.0
2016-09-26 15:40:00,127.58,127.58,127.48,127.48,171523.0,127.58,127.58,127.48,127.48,171523.0
2016-09-26 15:45:00,127.48,127.52,127.48,127.52,36682.0,127.48,127.52,127.48,127.52,36682.0
2016-09-26 15:50:00,127.52,127.52,127.5,127.52,37700.0,127.52,127.52,127.5,127.52,37700.0
2016-09-26 15:55:00,127.51,127.58,127.42,127.57,208155.0,127.51,127.58,127.42,127.57,208155.0
2016-09-27 09:30:00,126.86,126.9,126.76,126.79,243143.0,126.86,126.9,126.76,126.79,243143.0
2016-09-27 09:35:00,126.79,126.81,126.71,126.8,88427.0,126.79,126.81,126.71,126.8,88427.0
2016-09-27 09:40:00,126.79,126.9,126.75,126.82,73230.0,126.79,126.9,126.75,126.82,73230.0
2016-09-27 09:45:00,126.82,126.82,126.63,126.64,103283.0,126.82,126.82,126.63,126.64,103283.0
2016-09-27 09:50:00,126.63,126.66,126.57,126.62,84144.0,126.63,126.66,126.57,126.62,84144.0
2016-09-27 09:55:00,126.62,126.64,126.55,126.59,77069.0,126.62,126.64,126.55,126.59,77069.0
2016-09-27 10:00:00,126.58,126.68,126.43,126.67,205149.0,126.58,126.68,126.43,126.67,205149.0
2016-09-27 10:05:00,126.67,126.69,126.63,126.68,49286.0,126.67,126.69,126.63,126.68,49286.0
2016-09-27 10:10:00,126.67,126.74,126.66,126.72,44240.0,126.67,126.74,126.66,126.72,44240.0
2016-09-27 10:15:00,126.71,126.72,126.66,126.66,37569.0,126.71,126.72,126.66,126.66,37569.0
2016-09-27 10:20:00,126.66,126.68,126.59,126.61,52098.0,126.66,126.68,126.59,126.61,52098.0
2016-09-27 10:25:00,126.61,126.62,126.52,126.62,60161.0,126.61,126.62,126.52,126.62,60161.0
2016-09-27 10:30:00,126.63,126.66,126.6,126.64,72913.0,126.63,126.66,126.6,126.64,72913.0
2016-09-27 10:35:00,126.63,126.64,126.56,126.56,27019.0,126.63,126.64,126.56,126.56,27019.0
2016-09-27 10:40:00,126.56,126.59,126.55,126.58,69333.0,126.56,126.59,126.55,126.58,69333.0
2016-09-27 10:45:00,126.58,126.59,126.54,126.58,44536.0,126.58,126.59,126.54,126.58,44536.0
2016-09-27 10:50:00,126.59,126.66,126.58,126.65,88718.0,126.59,126.66,126.58,126.65,88718.0
2016-09-27 10:55:00,126.65,126.69,126.56,126.57,82313.0,126.65,126.69,126.56,126.57,82313.0
2016-09-27 11:00:00,126.57,126.59,126.54,126.55,47828.0,126.57,126.59,126.54,126.55,47828.0
2016-09-27 11:05:00,126.55,126.6,126.54,126.59,32919.0,126.55,126.6,126.54,126.59,32919.0
2016-09-27 11:10:00,126.58,126.6,126.55,126.58,49739.0,126.58,126.6,126.55,126.58,49739.0
2016-09-27 11:15:00,126.58,126.58,126.54,126.57,24711.0,126.58,126.58,126.54,126.57,24711.0
2016-09-27 11:20:00,126.56,126.56,126.49,126.52,50926.0,126.56,126.56,126.49,126.52,50926.0
2016-09-27 11:25:00,126.52,126.54,126.47,126.48,26359.0,126.52,126.54,126.47,126.48,26359.0
2016-09-27 11:30:00,126.48,126.51,126.45,126.48,98490.0,126.48,126.51,126.45,126.48,98490.0
2016-09-27 11:35:00,126.48,126.49,126.45,126.46,18498.0,126.48,126.49,126.45,126.46,18498.0
2016-09-27 11:40:00,126.45,126.47,126.43,126.46,55738.0,126.45,126.47,126.43,126.46,55738.0
2016-09-27 11:45:00,126.46,126.47,126.41,126.43,56488.0,126.46,126.47,126.41,126.43,56488.0
2016-09-27 11:50:00,126.43,126.51,126.34,126.5,310049.0,126.43,126.51,126.34,126.5,310049.0
2016-09-27 11:55:00,126.51,126.61,126.51,126.58,81176.0,126.51,126.61,126.51,126.58,81176.0
2016-09-27 12:00:00,126.58,126.59,126.52,126.56,20176.0,126.58,126.59,126.52,126.56,20176.0
2016-09-27 12:05:00,126.57,126.62,126.57,126.59,79586.0,126.57,126.62,126.57,126.59,79586.0
2016-09-27 12:10:00,126.59,126.6,126.54,126.55,58057.0,126.59,126.6,126.54,126.55,58057.0
2016-09-27 12:15:00,126.55,126.63,126.54,126.63,28144.0,126.55,126.63,126.54,126.63,28144.0
2016-09-27 12:20:00,126.62,126.64,126.58,126.59,92977.0,126.62,126.64,126.58,126.59,92977.0
2016-09-27 12:25:00,126.6,126.6,126.53,126.56,43836.0,126.6,126.6,126.53,126.56,43836.0
2016-09-27 12:30:00,126.55,126.57,126.53,126.56,21675.0,126.55,126.57,126.53,126.56,21675.0
2016-09-27 12:35:00,126.55,126.58,126.54,126.56,53639.0,126.55,126.58,126.54,126.56,53639.0
2016-09-27 12:40:00,126.56,126.58,126.53,126.53,46753.0,126.56,126.58,126.53,126.53,46753.0
2016-09-27 12:45:00,126.54,126.58,126.53,126.56,26519.0,126.54,126.58,126.53,126.56,26519.0
2016-09-27 12:50:00,126.56,126.61,126.56,126.59,31986.0,126.56,126.61,126.56,126.59,31986.0
2016-09-27 12:55:00,126.6,126.6,126.57,126.59,34539.0,126.6,126.6,126.57,126.59,34539.0
2016-09-27 13:00:00,126.59,126.62,126.58,126.6,46955.0,126.59,126.62,126.58,126.6,46955.0
2016-09-27 13:05:00,126.61,126.63,126.59,126.62,26291.0,126.61,126.63,126.59,126.62,26291.0
2016-09-27 13:10:00,126.62,126.62,126.55,126.59,80852.0,126.62,126.62,126.55,126.59,80852.0
2016-09-27 13:15:00,126.59,126.62,126.59,126.62,35203.0,126.59,126.62,126.59,126.62,35203.0
2016-09-27 13:20:00,126.61,126.63,126.58,126.59,26722.0,126.61,126.63,126.58,126.59,26722.0
2016-09-27 13:25:00,126.6,126.6,126.55,126.57,70745.0,126.6,126.6,126.55,126.57,70745.0
2016-09-27 13:30:00,126.56,126.59,126.54,126.55,85455.0,126.56,126.59,126.54,126.55,85455.0
2016-09-27 13:35:00,126.56,126.57,126.55,126.55,14044.0,126.56,126.57,126.55,126.55,14044.0
2016-09-27 13:40:00,126.54,126.56,126.54,126.54,17938.0,126.54,126.56,126.54,126.54,17938.0
2016-09-27 13:45:00,126.54,126.56,126.52,126.56,29245.0,126.54,126.56,126.52,126.56,29245.0
2016-09-27 13:50:00,126.56,126.58,126.56,126.56,40836.0,126.56,126.58,126.56,126.56,40836.0
2016-09-27 13:55:00,126.57,126.57,126.54,126.55,18954.0,126.57,126.57,126.54,126.55,18954.0
2016-09-27 14:00:00,126.56,126.57,126.55,126.55,26995.0,126.56,126.57,126.55,126.55,26995.0
2016-09-27 14:05:00,126.56,126.58,126.55,126.58,28715.0,126.56,126.58,126.55,126.58,28715.0
2016-09-27 14:10:00,126.58,126.64,126.57,126.62,104199.0,126.58,126.64,126.57,126.62,104199.0
2016-09-27 14:15:00,126.63,126.65,126.61,126.65,22950.0,126.63,126.65,126.61,126.65,22950.0
2016-09-27 14:20:00,126.64,126.67,126.63,126.64,29754.0,126.64,126.67,126.63,126.64,29754.0
2016-09-27 14:25:00,126.64,126.65,126.6,126.64,16719.0,126.64,126.65,126.6,126.64,16719.0
2016-09-27 14:30:00,126.65,126.67,126.64,126.67,16935.0,126.65,126.67,126.64,126.67,16935.0
2016-09-27 14:35:00,126.66,126.67,126.65,126.65,6240.0,126.66,126.67,126.65,126.65,6240.0
2016-09-27 14:40:00,126.65,126.66,126.64,126.65,27899.0,126.65,126.66,126.64,126.65,27899.0
2016-09-27 14:45:00,126.65,126.66,126.64,126.65,13634.0,126.65,126.66,126.64,126.65,13634.0
2016-09-27 14:50:00,126.64,126.66,126.64,126.65,9780.0,126.64,126.66,126.64,126.65,9780.0
2016-09-27 14:55:00,126.65,126.66,126.63,126.65,13193.0,126.65,126.66,126.63,126.65,13193.0
2016-09-27 15:00:00,126.65,126.66,126.63,126.66,15764.0,126.65,126.66,126.63,126.66,15764.0
2016-09-27 15:05:00,126.66,126.66,126.63,126.65,51789.0,126.66,126.66,126.63,126.65,51789.0
2016-09-27 15:10:00,126.64,126.65,126.61,126.62,24287.0,126.64,126.65,126.61,126.62,24287.0
2016-09-27 15:15:00,126.62,126.62,126.59,126.61,32095.0,126.62,126.62,126.59,126.61,32095.0
2016-09-27 15:20:00,126.6,126.62,126.6,126.61,46422.0,126.6,126.62,126.6,126.61,46422.0
2016-09-27 15:25:00,126.61,126.62,126.6,126.61,27820.0,126.61,126.62,126.6,126.61,27820.0
2016-09-27 15:30:00,126.6,126.62,126.59,126.6,26970.0,126.6,126.62,126.59,126.6,26970.0
2016-09-27 15:35:00,126.6,126.61,126.6,126.6,12579.0,126.6,126.61,126.6,126.6,12579.0
2016-09-27 15:40:00,126.6,126.61,126.59,126.59,60253.0,126.6,126.61,126.59,126.59,60253.0
2016-09-27 15:45:00,126.59,126.6,126.57,126.58,62499.0,126.59,126.6,126.57,126.58,62499.0
2016-09-27 15:50:00,126.58,126.59,126.57,126.57,63846.0,126.58,126.59,126.57,126.57,63846.0
2016-09-27 15:55:00,126.57,126.6,126.55,126.6,306668.0,126.57,126.6,126.55,126.6,306668.0
2016-09-28 09:30:00,126.25,126.28,126.19,126.27,70169.0,126.25,126.28,126.19,126.27,70169.0
2016-09-28 09:35:00,126.27,126.36,126.27,126.36,44700.0,126.27,126.36,126.27,126.36,44700.0
2016-09-28 09:40:00,126.36,126.36,126.26,126.3,21012.0,126.36,126.36,126.26,126.3,21012.0
2016-09-28 09:45:00,126.29,126.4,126.27,126.38,133930.0,126.29,126.4,126.27,126.38,133930.0
2016-09-28 09:50:00,126.39,126.4,126.31,126.31,84935.0,126.39,126.4,126.31,126.31,84935.0
2016-09-28 09:55:00,126.32,126.34,126.26,126.27,66901.0,126.32,126.34,126.26,126.27,66901.0
2016-09-28 10:00:00,126.27,126.29,126.13,126.18,87622.0,126.27,126.29,126.13,126.18,87622.0
2016-09-28 10:05:00,126.17,126.21,126.16,126.18,42069.0,126.17,126.21,126.16,126.18,42069.0
2016-09-28 10:10:00,126.19,126.23,126.14,126.14,38225.0,126.19,126.23,126.14,126.14,38225.0
2016-09-28 10:15:00,126.12,126.17,126.09,126.14,26872.0,126.12,126.17,126.09,126.14,26872.0
2016-09-28 10:20:00,126.15,126.18,126.14,126.18,45358.0,126.15,126.18,126.14,126.18,45358.0
2016-09-28 10:25:00,126.18,126.2,126.17,126.19,37888.0,126.18,126.2,126.17,126.19,37888.0
2016-09-28 10:30:00,126.19,126.21,126.1,126.11,95565.0,126.19,126.21,126.1,126.11,95565.0
2016-09-28 10:35:00,126.12,126.17,126.1,126.16,33775.0,126.12,126.17,126.1,126.16,33775.0
2016-09-28 10:40:00,126.16,126.16,126.12,126.12,19270.0,126.16,126.16,126.12,126.12,19270.0
2016-09-28 10:45:00,126.11,126.15,126.07,126.15,71825.0,126.11,126.15,126.07,126.15,71825.0
2016-09-28 10:50:00,126.14,126.17,126.1,126.1,107201.0,126.14,126.17,126.1,126.1,107201.0
2016-09-28 10:55:00,126.11,126.15,125.98,125.98,35993.0,126.11,126.15,125.98,125.98,35993.0
2016-09-28 11:00:00,125.98,125.99,125.85,125.86,196095.0,125.98,125.99,125.85,125.86,196095.0
2016-09-28 11:05:00,125.86,125.87,125.73,125.79,191705.0,125.86,125.87,125.73,125.79,191705.0
2016-09-28 11:10:00,125.79,125.91,125.75,125.89,171368.0,125.79,125.91,125.75,125.89,171368.0
2016-09-28 11:15:00,125.88,125.92,125.86,125.91,71033.0,125.88,125.92,125.86,125.91,71033.0
2016-09-28 11:20:00,125.91,125.95,125.88,125.95,60504.0,125.91,125.95,125.88,125.95,60504.0
2016-09-28 11:25:00,125.94,125.94,125.87,125.92,89261.0,125.94,125.94,125.87,125.92,89261.0
2016-09-28 11:30:00,125.91,125.96,125.9,125.92,102398.0,125.91,125.96,125.9,125.92,102398.0
2016-09-28 11:35:00,125.91,125.91,125.87,125.9,18788.0,125.91,125.91,125.87,125.9,18788.0
2016-09-28 11:40:00,125.91,126.01,125.91,125.97,31465.0,125.91,126.01,125.91,125.97,31465.0
2016-09-28 11:45:00,125.98,126.02,125.97,126.0,21072.0,125.98,126.02,125.97,126.0,21072.0
2016-09-28 11:50:00,126.0,126.07,125.99,126.06,52001.0,126.0,126.07,125.99,126.06,52001.0
2016-09-28 11:55:00,126.07,126.14,126.04,126.05,80430.0,126.07,126.14,126.04,126.05,80430.0
2016-09-28 12:00:00,126.05,126.06,126.0,126.02,20156.0,126.05,126.06,126.0,126.02,20156.0
2016-09-28 12:05:00,126.02,126.03,125.98,125.98,50461.0,126.02,126.03,125.98,125.98,50461.0
2016-09-28 12:10:00,125.99,126.09,125.98,126.09,44004.0,125.99,126.09,125.98,126.09,44004.0
2016-09-28 12:15:00,126.09,126.11,126.04,126.04,228025.0,126.09,126.11,126.04,126.04,228025.0
2016-09-28 12:20:00,126.03,126.04,125.93,125.94,41721.0,126.03,126.04,125.93,125.94,41721.0
2016-09-28 12:25:00,125.94,125.94,125.86,125.88,32501.0,125.94,125.94,125.86,125.88,32501.0
2016-09-28 12:30:00,125.88,125.88,125.83,125.86,16055.0,125.88,125.88,125.83,125.86,16055.0
2016-09-28 12:35:00,125.86,125.92,125.86,125.9,36469.0,125.86,125.92,125.86,125.9,36469.0
2016-09-28 12:40:00,125.9,125.91,125.88,125.88,26010.0,125.9,125.91,125.88,125.88,26010.0
2016-09-28 12:45:00,125.89,125.91,125.84,125.91,69977.0,125.89,125.91,125.84,125.91,69977.0
2016-09-28 12:50:00,125.92,126.03,125.87,126.01,205285.0,125.92,126.03,125.87,126.01,205285.0
2016-09-28 12:55:00,126.02,126.09,126.0,126.08,101686.0,126.02,126.09,126.0,126.08,101686.0
2016-09-28 13:00:00,126.07,126.07,125.99,125.99,44706.0,126.07,126.07,125.99,125.99,44706.0
2016-09-28 13:05:00,126.01,126.04,126.0,126.02,64531.0,126.01,126.04,126.0,126.02,64531.0
2016-09-28 13:10:00,126.02,126.05,126.0,126.01,29860.0,126.02,126.05,126.0,126.01,29860.0
2016-09-28 13:15:00,126.01,126.05,126.0,126.01,55295.0,126.01,126.05,126.0,126.01,55295.0
2016-09-28 13:20:00,126.02,126.04,125.97,126.0,19851.0,126.02,126.04,125.97,126.0,19851.0
2016-09-28 13:25:00,126.01,126.02,125.95,125.98,26674.0,126.01,126.02,125.95,125.98,26674.0
2016-09-28 13:30:00,125.99,126.12,125.98,126.09,55273.0,125.99,126.12,125.98,126.09,55273.0
2016-09-28 13:35:00,126.11,126.18,126.09,126.18,39940.0,126.11,126.18,126.09,126.18,39940.0
2016-09-28 13:40:00,126.17,126.23,126.13,126.13,109509.0,126.17,126.23,126.13,126.13,109509.0
2016-09-28 13:45:00,126.13,126.13,126.08,126.1,60375.0,126.13,126.13,126.08,126.1,60375.0
2016-09-28 13:50:00,126.12,126.19,126.11,126.19,24987.0,126.12,126.19,126.11,126.19,24987.0
2016-09-28 13:55:00,126.19,126.21,126.16,126.17,29441.0,126.19,126.21,126.16,126.17,29441.0
2016-09-28 14:00:00,126.17,126.18,126.15,126.18,36683.0,126.17,126.18,126.15,126.18,36683.0
2016-09-28 14:05:00,126.18,126.21,126.17,126.21,28168.0,126.18,126.21,126.17,126.21,28168.0
2016-09-28 14:10:00,126.22,126.27,126.2,126.25,29876.0,126.22,126.27,126.2,126.25,29876.0
2016-09-28 14:15:00,126.25,126.3,126.23,126.28,31101.0,126.25,126.3,126.23,126.28,31101.0
2016-09-28 14:20:00,126.29,126.31,126.24,126.26,29446.0,126.29,126.31,126.24,126.26,29446.0
2016-09-28 14:25:00,126.25,126.32,126.15,126.18,222849.0,126.25,126.32,126.15,126.18,222849.0
2016-09-28 14:30:00,126.17,126.2,126.05,126.05,154209.0,126.17,126.2,126.05,126.05,154209.0
2016-09-28 14:35:00,126.06,126.1,125.99,126.1,108507.0,126.06,126.1,125.99,126.1,108507.0
2016-09-28 14:40:00,126.1,126.13,126.07,126.13,84207.0,126.1,126.13,126.07,126.13,84207.0
2016-09-28 14:45:00,126.13,126.16,126.1,126.13,17143.0,126.13,126.16,126.1,126.13,17143.0
2016-09-28 14:50:00,126.14,126.19,126.13,126.16,21228.0,126.14,126.19,126.13,126.16,21228.0
2016-09-28 14:55:00,126.16,126.16,126.09,126.15,93197.0,126.16,126.16,126.09,126.15,93197.0
2016-09-28 15:00:00,126.14,126.17,126.12,126.16,64496.0,126.14,126.17,126.12,126.16,64496.0
2016-09-28 15:05:00,126.17,126.19,126.11,126.14,203057.0,126.17,126.19,126.11,126.14,203057.0
2016-09-28 15:10:00,126.15,126.18,126.14,126.14,92398.0,126.15,126.18,126.14,126.14,92398.0
2016-09-28 15:15:00,126.14,126.17,126.14,126.15,62952.0,126.14,126.17,126.14,126.15,62952.0
2016-09-28 15:20:00,126.15,126.18,126.13,126.17,66259.0,126.15,126.18,126.13,126.17,66259.0
2016-09-28 15:25:00,126.18,126.19,126.14,126.17,68385.0,126.18,126.19,126.14,126.17,68385.0
2016-09-28 15:30:00,126.18,126.18,126.13,126.15,63922.0,126.18,126.18,126.13,126.15,63922.0
2016-09-28 15:35:00,126.15,126.18,126.14,126.15,70648.0,126.15,126.18,126.14,126.15,70648.0
2016-09-28 15:40:00,126.15,126.18,126.14,126.18,102648.0,126.15,126.18,126.14,126.18,102648.0
2016-09-28 15:45:00,126.18,126.18,126.14,126.17,98345.0,126.18,126.18,126.14,126.17,98345.0
2016-09-28 15:50:00,126.17,126.19,126.15,126.18,166995.0,126.17,126.19,126.15,126.18,166995.0
2016-09-28 15:55:00,126.17,126.26,126.15,126.22,388968.0,126.17,126.26,126.15,126.22,388968.0
2016-09-29 09:30:00,125.84,125.86,125.78,125.78,121548.0,125.84,125.86,125.78,125.78,121548.0
2016-09-29 09:35:00,125.78,125.86,125.73,125.86,68005.0,125.78,125.86,125.73,125.86,68005.0
2016-09-29 09:40:00,125.87,125.94,125.82,125.84,94205.0,125.87,125.94,125.82,125.84,94205.0
2016-09-29 09:45:00,125.84,125.96,125.84,125.94,82808.0,125.84,125.96,125.84,125.94,82808.0
2016-09-29 09:50:00,125.94,125.94,125.86,125.89,39052.0,125.94,125.94,125.86,125.89,39052.0
2016-09-29 09:55:00,125.89,125.91,125.86,125.86,47538.0,125.89,125.91,125.86,125.86,47538.0
2016-09-29 10:00:00,125.87,126.0,125.76,126.0,108217.0,125.87,126.0,125.76,126.0,108217.0
2016-09-29 10:05:00,126.0,126.11,125.99,126.07,97228.0,126.0,126.11,125.99,126.07,97228.0
2016-09-29 10:10:00,126.08,126.08,125.96,126.0,69150.0,126.08,126.08,125.96,126.0,69150.0
2016-09-29 10:15:00,126.01,126.01,125.91,125.97,25570.0,126.01,126.01,125.91,125.97,25570.0
2016-09-29 10:20:00,125.99,126.03,125.95,126.02,87068.0,125.99,126.03,125.95,126.02,87068.0
2016-09-29 10:25:00,126.01,126.02,125.92,125.92,24545.0,126.01,126.02,125.92,125.92,24545.0
2016-09-29 10:30:00,125.93,125.93,125.89,125.9,59145.0,125.93,125.93,125.89,125.9,59145.0
2016-09-29 10:35:00,125.9,125.96,125.88,125.91,49496.0,125.9,125.96,125.88,125.91,49496.0
2016-09-29 10:40:00,125.91,125.92,125.8,125.83,84534.0,125.91,125.92,125.8,125.83,84534.0
2016-09-29 10:45:00,125.81,125.86,125.76,125.79,58549.0,125.81,125.86,125.76,125.79,58549.0
2016-09-29 10:50:00,125.8,125.8,125.72,125.75,69216.0,125.8,125.8,125.72,125.75,69216.0
2016-09-29 10:55:00,125.75,125.76,125.71,125.76,74899.0,125.75,125.76,125.71,125.76,74899.0
2016-09-29 11:00:00,125.76,125.84,125.76,125.8,59268.0,125.76,125.84,125.76,125.8,59268.0
2016-09-29 11:05:00,125.8,125.81,125.63,125.65,92695.0,125.8,125.81,125.63,125.65,92695.0
2016-09-29 11:10:00,125.66,125.66,125.54,125.66,157917.0,125.66,125.66,125.54,125.66,157917.0
2016-09-29 11:15:00,125.65,125.72,125.65,125.7,32812.0,125.65,125.72,125.65,125.7,32812.0
2016-09-29 11:20:00,125.7,125.74,125.69,125.72,28614.0,125.7,125.74,125.69,125.72,28614.0
2016-09-29 11:25:00,125.72,125.82,125.7,125.79,106957.0,125.72,125.82,125.7,125.79,106957.0
2016-09-29 11:30:00,125.78,125.83,125.75,125.81,86312.0,125.78,125.83,125.75,125.81,86312.0
2016-09-29 11:35:00,125.82,125.85,125.75,125.78,71888.0,125.82,125.85,125.75,125.78,71888.0
2016-09-29 11:40:00,125.77,125.79,125.74,125.74,39042.0,125.77,125.79,125.74,125.74,39042.0
2016-09-29 11:45:00,125.74,125.75,125.7,125.71,69447.0,125.74,125.75,125.7,125.71,69447.0
2016-09-29 11:50:00,125.71,125.73,125.7,125.71,26728.0,125.71,125.73,125.7,125.71,26728.0
2016-09-29 11:55:00,125.72,125.73,125.7,125.7,11778.0,125.72,125.73,125.7,125.7,11778.0
2016-09-29 12:00:00,125.69,125.76,125.68,125.75,31636.0,125.69,125.76,125.68,125.75,31636.0
2016-09-29 12:05:00,125.74,125.78,125.73,125.74,38825.0,125.74,125.78,125.73,125.74,38825.0
2016-09-29 12:10:00,125.74,125.74,125.69,125.7,45709.0,125.74,125.74,125.69,125.7,45709.0
2016-09-29 12:15:00,125.71,125.78,125.71,125.78,43625.0,125.71,125.78,125.71,125.78,43625.0
2016-09-29 12:20:00,125.78,125.84,125.78,125.78,55492.0,125.78,125.84,125.78,125.78,55492.0
2016-09-29 12:25:00,125.79,125.86,125.79,125.82,41499.0,125.79,125.86,125.79,125.82,41499.0
2016-09-29 12:30:00,125.82,125.89,125.81,125.87,22797.0,125.82,125.89,125.81,125.87,22797.0
2016-09-29 12:35:00,125.86,125.93,125.85,125.91,34229.0,125.86,125.93,125.85,125.91,34229.0
2016-09-29 12:40:00,125.9,125.97,125.89,125.97,27552.0,125.9,125.97,125.89,125.97,27552.0
2016-09-29 12:45:00,125.96,125.98,125.91,125.91,103784.0,125.96,125.98,125.91,125.91,103784.0
2016-09-29 12:50:00,125.91,126.16,125.89,126.13,203492.0,125.91,126.16,125.89,126.13,203492.0
2016-09-29 12:55:00,126.13,126.15,126.07,126.1,63421.0,126.13,126.15,126.07,126.1,63421.0
2016-09-29 13:00:00,126.1,126.29,126.07,126.28,191888.0,126.1,126.29,126.07,126.28,191888.0
2016-09-29 13:05:00,126.28,126.33,126.2,126.25,134588.0,126.28,126.33,126.2,126.25,134588.0
2016-09-29 13:10:00,126.25,126.27,126.15,126.16,134452.0,126.25,126.27,126.15,126.16,134452.0
2016-09-29 13:15:00,126.16,126.22,126.16,126.21,82853.0,126.16,126.22,126.16,126.21,82853.0
2016-09-29 13:20:00,126.2,126.22,126.17,126.19,39552.0,126.2,126.22,126.17,126.19,39552.0
2016-09-29 13:25:00,126.21,126.23,126.16,126.19,28555.0,126.21,126.23,126.16,126.19,28555.0
2016-09-29 13:30:00,126.19,126.27,126.19,126.22,35448.0,126.19,126.27,126.19,126.22,35448.0
2016-09-29 13:35:00,126.22,126.29,126.21,126.29,81438.0,126.22,126.29,126.21,126.29,81438.0
2016-09-29 13:40:00,126.29,126.29,126.21,126.22,46122.0,126.29,126.29,126.21,126.22,46122.0
2016-09-29 13:45:00,126.21,126.3,126.21,126.25,55832.0,126.21,126.3,126.21,126.25,55832.0
2016-09-29 13:50:00,126.25,126.3,126.22,126.27,84472.0,126.25,126.3,126.22,126.27,84472.0
2016-09-29 13:55:00,126.27,126.32,126.27,126.31,72648.0,126.27,126.32,126.27,126.31,72648.0
2016-09-29 14:00:00,126.31,126.34,126.24,126.25,57323.0,126.31,126.34,126.24,126.25,57323.0
2016-09-29 14:05:00,126.24,126.28,126.21,126.28,30251.0,126.24,126.28,126.21,126.28,30251.0
2016-09-29 14:10:00,126.28,126.29,126.26,126.27,19404.0,126.28,126.29,126.26,126.27,19404.0
2016-09-29 14:15:00,126.26,126.27,126.13,126.15,60858.0,126.26,126.27,126.13,126.15,60858.0
2016-09-29 14:20:00,126.14,126.16,126.12,126.15,22048.0,126.14,126.16,126.12,126.15,22048.0
2016-09-29 14:25:00,126.16,126.17,126.14,126.17,12623.0,126.16,126.17,126.14,126.17,12623.0
2016-09-29 14:30:00,126.17,126.18,126.15,126.17,24039.0,126.17,126.18,126.15,126.17,24039.0
2016-09-29 14:35:00,126.17,126.18,126.14,126.16,20962.0,126.17,126.18,126.14,126.16,20962.0
2016-09-29 14:40:00,126.15,126.16,126.07,126.12,482101.0,126.15,126.16,126.07,126.12,482101.0
2016-09-29 14:45:00,126.11,126.12,126.07,126.07,26700.0,126.11,126.12,126.07,126.07,26700.0
2016-09-29 14:50:00,126.07,126.09,126.04,126.05,30790.0,126.07,126.09,126.04,126.05,30790.0
2016-09-29 14:55:00,126.04,126.1,126.02,126.08,39473.0,126.04,126.1,126.02,126.08,39473.0
2016-09-29 15:00:00,126.08,126.1,126.07,126.07,19487.0,126.08,126.1,126.07,126.07,19487.0
2016-09-29 15:05:00,126.07,126.08,126.05,126.07,24148.0,126.07,126.08,126.05,126.07,24148.0
2016-09-29 15:10:00,126.06,126.08,126.04,126.07,17768.0,126.06,126.08,126.04,126.07,17768.0
2016-09-29 15:15:00,126.08,126.08,126.01,126.04,70276.0,126.08,126.08,126.01,126.04,70276.0
2016-09-29 15:20:00,126.05,126.09,126.01,126.07,70287.0,126.05,126.09,126.01,126.07,70287.0
2016-09-29 15:25:00,126.07,126.12,126.05,126.09,34357.0,126.07,126.12,126.05,126.09,34357.0
2016-09-29 15:30:00,126.09,126.09,126.06,126.07,69144.0,126.09,126.09,126.06,126.07,69144.0
2016-09-29 15:35:00,126.07,126.08,125.99,126.0,117599.0,126.07,126.08,125.99,126.0,117599.0
2016-09-29 15:40:00,126.0,126.04,125.99,126.02,76979.0,126.0,126.04,125.99,126.02,76979.0
2016-09-29 15:45:00,126.02,126.03,125.99,126.01,61537.0,126.02,126.03,125.99,126.01,61537.0
2016-09-29 15:50:00,126.0,126.01,125.96,126.0,162191.0,126.0,126.01,125.96,126.0,162191.0
2016-09-29 15:55:00,126.0,126.08,125.99,126.07,284979.0,126.0,126.08,125.99,126.07,284979.0
2016-09-30 09:30:00,126.52,126.53,126.45,126.51,140091.0,126.52,126.53,126.45,126.51,140091.0
2016-09-30 09:35:00,126.51,126.55,126.49,126.49,78084.0,126.51,126.55,126.49,126.49,78084.0
2016-09-30 09:40:00,126.48,126.51,126.43,126.46,69623.0,126.48,126.51,126.43,126.46,69623.0
2016-09-30 09:45:00,126.46,126.46,126.02,126.14,312454.0,126.46,126.46,126.02,126.14,312454.0
2016-09-30 09:50:00,126.13,126.22,126.1,126.22,100236.0,126.13,126.22,126.1,126.22,100236.0
2016-09-30 09:55:00,126.21,126.21,126.15,126.16,52213.0,126.21,126.21,126.15,126.16,52213.0
2016-09-30 10:00:00,126.16,126.21,126.09,126.21,29800.0,126.16,126.21,126.09,126.21,29800.0
2016-09-30 10:05:00,126.22,126.25,126.07,126.07,361703.0,126.22,126.25,126.07,126.07,361703.0
2016-09-30 10:10:00,126.07,126.07,125.65,125.67,322358.0,126.07,126.07,125.65,125.67,322358.0
2016-09-30 10:15:00,125.67,126.22,125.6,125.97,291200.0,125.67,126.22,125.6,125.97,291200.0
2016-09-30 10:20:00,125.98,126.01,125.9,125.96,91700.0,125.98,126.01,125.9,125.96,91700.0
2016-09-30 10:25:00,125.96,126.15,125.94,126.12,277137.0,125.96,126.15,125.94,126.12,277137.0
2016-09-30 10:30:00,126.12,126.24,126.08,126.2,87812.0,126.12,126.24,126.08,126.2,87812.0
2016-09-30 10:35:00,126.19,126.19,126.06,126.06,119742.0,126.19,126.19,126.06,126.06,119742.0
2016-09-30 10:40:00,126.05,126.05,125.96,126.04,64858.0,126.05,126.05,125.96,126.04,64858.0
2016-09-30 10:45:00,126.03,126.13,126.03,126.09,45163.0,126.03,126.13,126.03,126.09,45163.0
2016-09-30 10:50:00,126.11,126.12,126.02,126.04,37122.0,126.11,126.12,126.02,126.04,37122.0
2016-09-30 10:55:00,126.04,126.18,126.01,126.14,91010.0,126.04,126.18,126.01,126.14,91010.0
2016-09-30 11:00:00,126.14,126.15,126.06,126.07,88118.0,126.14,126.15,126.06,126.07,88118.0
2016-09-30 11:05:00,126.06,126.06,125.96,125.98,338737.0,126.06,126.06,125.96,125.98,338737.0
2016-09-30 11:10:00,125.97,126.05,125.82,126.03,317681.0,125.97,126.05,125.82,126.03,317681.0
2016-09-30 11:15:00,126.02,126.06,126.0,126.05,101937.0,126.02,126.06,126.0,126.05,101937.0
2016-09-30 11:20:00,126.06,126.09,125.98,125.99,55850.0,126.06,126.09,125.98,125.99,55850.0
2016-09-30 11:25:00,126.0,126.0,125.94,125.98,175496.0,126.0,126.0,125.94,125.98,175496.0
2016-09-30 11:30:00,125.99,126.02,125.94,125.98,85978.0,125.99,126.02,125.94,125.98,85978.0
2016-09-30 11:35:00,125.97,126.03,125.94,125.97,65730.0,125.97,126.03,125.94,125.97,65730.0
2016-09-30 11:40:00,125.96,125.98,125.9,125.93,34164.0,125.96,125.98,125.9,125.93,34164.0
2016-09-30 11:45:00,125.93,125.95,125.9,125.93,84861.0,125.93,125.95,125.9,125.93,84861.0
2016-09-30 11:50:00,125.95,125.95,125.84,125.85,63133.0,125.95,125.95,125.84,125.85,63133.0
2016-09-30 11:55:00,125.84,125.87,125.78,125.85,70321.0,125.84,125.87,125.78,125.85,70321.0
2016-09-30 12:00:00,125.85,125.93,125.85,125.91,30023.0,125.85,125.93,125.85,125.91,30023.0
2016-09-30 12:05:00,125.91,125.92,125.83,125.83,29853.0,125.91,125.92,125.83,125.83,29853.0
2016-09-30 12:10:00,125.83,125.83,125.75,125.8,41582.0,125.83,125.83,125.75,125.8,41582.0
2016-09-30 12:15:00,125.79,125.81,125.77,125.81,12901.0,125.79,125.81,125.77,125.81,12901.0
2016-09-30 12:20:00,125.8,125.81,125.77,125.77,19697.0,125.8,125.81,125.77,125.77,19697.0
2016-09-30 12:25:00,125.77,125.81,125.76,125.77,41824.0,125.77,125.81,125.76,125.77,41824.0
2016-09-30 12:30:00,125.76,125.77,125.69,125.71,139437.0,125.76,125.77,125.69,125.71,139437.0
2016-09-30 12:35:00,125.73,125.73,125.61,125.62,145754.0,125.73,125.73,125.61,125.62,145754.0
2016-09-30 12:40:00,125.63,125.65,125.55,125.59,118070.0,125.63,125.65,125.55,125.59,118070.0
2016-09-30 12:45:00,125.6,125.64,125.52,125.63,74411.0,125.6,125.64,125.52,125.63,74411.0
2016-09-30 12:50:00,125.62,125.68,125.56,125.62,73009.0,125.62,125.68,125.56,125.62,73009.0
2016-09-30 12:55:00,125.63,125.68,125.61,125.68,35328.0,125.63,125.68,125.61,125.68,35328.0
2016-09-30 13:00:00,125.69,125.71,125.64,125.7,43495.0,125.69,125.71,125.64,125.7,43495.0
2016-09-30 13:05:00,125.69,125.7,125.64,125.66,44578.0,125.69,125.7,125.64,125.66,44578.0
2016-09-30 13:10:00,125.64,125.67,125.61,125.61,53018.0,125.64,125.67,125.61,125.61,53018.0
2016-09-30 13:15:00,125.6,125.65,125.58,125.64,21954.0,125.6,125.65,125.58,125.64,21954.0
2016-09-30 13:20:00,125.64,125.66,125.56,125.62,28331.0,125.64,125.66,125.56,125.62,28331.0
2016-09-30 13:25:00,125.61,125.61,125.29,125.31,352694.0,125.61,125.61,125.29,125.31,352694.0
2016-09-30 13:30:00,125.32,125.34,125.23,125.33,228618.0,125.32,125.34,125.23,125.33,228618.0
2016-09-30 13:35:00,125.32,125.44,125.32,125.43,73591.0,125.32,125.44,125.32,125.43,73591.0
2016-09-30 13:40:00,125.44,125.45,125.41,125.41,62615.0,125.44,125.45,125.41,125.41,62615.0
2016-09-30 13:45:00,125.41,125.45,125.36,125.44,98839.0,125.41,125.45,125.36,125.44,98839.0
2016-09-30 13:50:00,125.44,125.46,125.41,125.44,30384.0,125.44,125.46,125.41,125.44,30384.0
2016-09-30 13:55:00,125.44,125.44,125.32,125.4,120190.0,125.44,125.44,125.32,125.4,120190.0
2016-09-30 14:00:00,125.4,125.43,125.36,125.43,15289.0,125.4,125.43,125.36,125.43,15289.0
2016-09-30 14:05:00,125.43,125.43,125.37,125.39,28713.0,125.43,125.43,125.37,125.39,28713.0
2016-09-30 14:10:00,125.39,125.4,125.36,125.37,27019.0,125.39,125.4,125.36,125.37,27019.0
2016-09-30 14:15:00,125.38,125.43,125.37,125.43,26231.0,125.38,125.43,125.37,125.43,26231.0
2016-09-30 14:20:00,125.43,125.55,125.41,125.55,64527.0,125.43,125.55,125.41,125.55,64527.0
2016-09-30 14:25:00,125.54,125.57,125.51,125.52,32448.0,125.54,125.57,125.51,125.52,32448.0
2016-09-30 14:30:00,125.51,125.55,125.48,125.51,18015.0,125.51,125.55,125.48,125.51,18015.0
2016-09-30 14:35:00,125.52,125.6,125.52,125.6,20803.0,125.52,125.6,125.52,125.6,20803.0
2016-09-30 14:40:00,125.57,125.69,125.56,125.68,34677.0,125.57,125.69,125.56,125.68,34677.0
2016-09-30 14:45:00,125.67,125.68,125.51,125.54,86686.0,125.67,125.68,125.51,125.54,86686.0
2016-09-30 14:50:00,125.53,125.55,125.41,125.41,37897.0,125.53,125.55,125.41,125.41,37897.0
2016-09-30 14:55:00,125.42,125.47,125.37,125.45,62507.0,125.42,125.47,125.37,125.45,62507.0
2016-09-30 15:00:00,125.45,125.6,125.43,125.57,77205.0,125.45,125.6,125.43,125.57,77205.0
2016-09-30 15:05:00,125.57,125.57,125.52,125.55,67728.0,125.57,125.57,125.52,125.55,67728.0
2016-09-30 15:10:00,125.55,125.55,125.49,125.51,48193.0,125.55,125.55,125.49,125.51,48193.0
2016-09-30 15:15:00,125.51,125.64,125.5,125.62,78981.0,125.51,125.64,125.5,125.62,78981.0
2016-09-30 15:20:00,125.62,125.63,125.57,125.59,77410.0,125.62,125.63,125.57,125.59,77410.0
2016-09-30 15:25:00,125.59,125.67,125.57,125.67,102425.0,125.59,125.67,125.57,125.67,102425.0
2016-09-30 15:30:00,125.67,125.71,125.63,125.69,77521.0,125.67,125.71,125.63,125.69,77521.0
2016-09-30 15:35:00,125.69,125.69,125.65,125.65,54104.0,125.69,125.69,125.65,125.65,54104.0
2016-09-30 15:40:00,125.65,125.68,125.63,125.68,94279.0,125.65,125.68,125.63,125.68,94279.0
2016-09-30 15:45:00,125.67,125.68,125.64,125.66,117879.0,125.67,125.68,125.64,125.66,117879.0
2016-09-30 15:50:00,125.66,125.69,125.65,125.68,125713.0,125.66,125.69,125.65,125.68,125713.0
2016-09-30 15:55:00,125.68,125.71,125.63,125.65,412281.0,125.68,125.71,125.63,125.65,412281.0
2016-10-03 09:30:00,125.32,125.43,125.29,125.39,252389.0,125.32,125.43,125.29,125.39,252389.0
2016-10-03 09:35:00,125.37,125.43,125.36,125.4,74689.0,125.37,125.43,125.36,125.4,74689.0
2016-10-03 09:40:00,125.41,125.42,125.36,125.4,215707.0,125.41,125.42,125.36,125.4,215707.0
2016-10-03 09:45:00,125.4,125.42,125.29,125.39,229369.0,125.4,125.42,125.29,125.39,229369.0
2016-10-03 09:50:00,125.42,125.46,125.37,125.38,46037.0,125.42,125.46,125.37,125.38,46037.0
2016-10-03 09:55:00,125.4,125.41,125.29,125.3,160474.0,125.4,125.41,125.29,125.3,160474.0
2016-10-03 10:00:00,125.31,125.31,125.17,125.24,117913.0,125.31,125.31,125.17,125.24,117913.0
2016-10-03 10:05:00,125.24,125.24,125.11,125.16,112753.0,125.24,125.24,125.11,125.16,112753.0
2016-10-03 10:10:00,125.15,125.18,125.06,125.08,137397.0,125.15,125.18,125.06,125.08,137397.0
2016-10-03 10:15:00,125.09,125.18,125.06,125.16,137032.0,125.09,125.18,125.06,125.16,137032.0
2016-10-03 10:20:00,125.16,125.21,125.15,125.15,39572.0,125.16,125.21,125.15,125.15,39572.0
2016-10-03 10:25:00,125.15,125.23,125.12,125.23,106744.0,125.15,125.23,125.12,125.23,106744.0
2016-10-03 10:30:00,125.24,125.33,125.15,125.16,74246.0,125.24,125.33,125.15,125.16,74246.0
2016-10-03 10:35:00,125.15,125.2,125.14,125.17,67718.0,125.15,125.2,125.14,125.17,67718.0
2016-10-03 10:40:00,125.16,125.23,125.12,125.22,118006.0,125.16,125.23,125.12,125.22,118006.0
2016-10-03 10:45:00,125.21,125.24,125.18,125.2,44595.0,125.21,125.24,125.18,125.2,44595.0
2016-10-03 10:50:00,125.21,125.28,125.18,125.18,75955.0,125.21,125.28,125.18,125.18,75955.0
2016-10-03 10:55:00,125.18,125.19,125.1,125.13,44416.0,125.18,125.19,125.1,125.13,44416.0
2016-10-03 11:00:00,125.14,125.18,125.12,125.15,94289.0,125.14,125.18,125.12,125.15,94289.0
2016-10-03 11:05:00,125.15,125.16,125.06,125.11,66809.0,125.15,125.16,125.06,125.11,66809.0
2016-10-03 11:10:00,125.11,125.16,125.11,125.12,41584.0,125.11,125.16,125.11,125.12,41584.0
2016-10-03 11:15:00,125.11,125.15,125.05,125.15,56720.0,125.11,125.15,125.05,125.15,56720.0
2016-10-03 11:20:00,125.14,125.17,125.11,125.15,123889.0,125.14,125.17,125.11,125.15,123889.0
2016-10-03 11:25:00,125.15,125.19,125.09,125.18,90950.0,125.15,125.19,125.09,125.18,90950.0
2016-10-03 11:30:00,125.18,125.18,125.12,125.17,83806.0,125.18,125.18,125.12,125.17,83806.0
2016-10-03 11:35:00,125.16,125.19,125.16,125.17,32288.0,125.16,125.19,125.16,125.17,32288.0
2016-10-03 11:40:00,125.17,125.23,125.15,125.21,69208.0,125.17,125.23,125.15,125.21,69208.0
2016-10-03 11:45:00,125.2,125.21,125.15,125.21,54998.0,125.2,125.21,125.15,125.21,54998.0
2016-10-03 11:50:00,125.21,125.21,125.16,125.16,20615.0,125.21,125.21,125.16,125.16,20615.0
2016-10-03 11:55:00,125.17,125.17,125.11,125.12,78180.0,125.17,125.17,125.11,125.12,78180.0
2016-10-03 12:00:00,125.11,125.16,125.11,125.15,44700.0,125.11,125.16,125.11,125.15,44700.0
2016-10-03 12:05:00,125.15,125.16,125.13,125.16,33058.0,125.15,125.16,125.13,125.16,33058.0
2016-10-03 12:10:00,125.15,125.18,125.09,125.11,135873.0,125.15,125.18,125.09,125.11,135873.0
2016-10-03 12:15:00,125.1,125.1,124.96,125.0,156453.0,125.1,125.1,124.96,125.0,156453.0
2016-10-03 12:20:00,125.0,125.05,125.0,125.0,47428.0,125.0,125.05,125.0,125.0,47428.0
2016-10-03 12:25:00,125.0,125.01,124.94,125.0,46913.0,125.0,125.01,124.94,125.0,46913.0
2016-10-03 12:30:00,125.01,125.04,124.99,125.03,46285.0,125.01,125.04,124.99,125.03,46285.0
2016-10-03 12:35:00,125.03,125.08,125.03,125.05,17278.0,125.03,125.08,125.03,125.05,17278.0
2016-10-03 12:40:00,125.04,125.07,125.03,125.07,25101.0,125.04,125.07,125.03,125.07,25101.0
2016-10-03 12:45:00,125.07,125.08,125.03,125.04,19578.0,125.07,125.08,125.03,125.04,19578.0
2016-10-03 12:50:00,125.03,125.08,125.02,125.07,38417.0,125.03,125.08,125.02,125.07,38417.0
2016-10-03 12:55:00,125.06,125.08,124.98,125.08,45733.0,125.06,125.08,124.98,125.08,45733.0
2016-10-03 13:00:00,125.08,125.09,125.01,125.02,42258.0,125.08,125.09,125.01,125.02,42258.0
2016-10-03 13:05:00,125.02,125.05,125.01,125.05,22567.0,125.02,125.05,125.01,125.05,22567.0
2016-10-03 13:10:00,125.05,125.06,125.02,125.04,28340.0,125.05,125.06,125.02,125.04,28340.0
2016-10-03 13:15:00,125.04,125.05,125.0,125.0,34106.0,125.04,125.05,125.0,125.0,34106.0
2016-10-03 13:20:00,125.01,125.02,124.91,124.94,34057.0,125.01,125.02,124.91,124.94,34057.0
2016-10-03 13:25:00,124.93,125.01,124.9,124.98,86515.0,124.93,125.01,124.9,124.98,86515.0
2016-10-03 13:30:00,124.99,125.06,124.99,125.05,20984.0,124.99,125.06,124.99,125.05,20984.0
2016-10-03 13:35:00,125.05,125.06,125.04,125.06,20562.0,125.05,125.06,125.04,125.06,20562.0
2016-10-03 13:40:00,125.06,125.11,125.05,125.11,29248.0,125.06,125.11,125.05,125.11,29248.0
2016-10-03 13:45:00,125.1,125.16,125.1,125.1,25110.0,125.1,125.16,125.1,125.1,25110.0
2016-10-03 13:50:00,125.11,125.12,125.09,125.11,16449.0,125.11,125.12,125.09,125.11,16449.0
2016-10-03 13:55:00,125.11,125.16,125.09,125.12,68078.0,125.11,125.16,125.09,125.12,68078.0
2016-10-03 14:00:00,125.12,125.16,125.1,125.14,39719.0,125.12,125.16,125.1,125.14,39719.0
2016-10-03 14:05:00,125.14,125.14,125.09,125.09,85503.0,125.14,125.14,125.09,125.09,85503.0
2016-10-03 14:10:00,125.09,125.11,125.05,125.1,46505.0,125.09,125.11,125.05,125.1,46505.0
2016-10-03 14:15:00,125.11,125.11,125.03,125.03,40081.0,125.11,125.11,125.03,125.03,40081.0
2016-10-03 14:20:00,125.03,125.08,124.99,125.07,76180.0,125.03,125.08,124.99,125.07,76180.0
2016-10-03 14:25:00,125.08,125.15,125.08,125.1,103517.0,125.08,125.15,125.08,125.1,103517.0
2016-10-03 14:30:00,125.09,125.1,125.05,125.07,69844.0,125.09,125.1,125.05,125.07,69844.0
2016-10-03 14:35:00,125.08,125.09,125.05,125.07,20509.0,125.08,125.09,125.05,125.07,20509.0
2016-10-03 14:40:00,125.07,125.09,125.05,125.09,34219.0,125.07,125.09,125.05,125.09,34219.0
2016-10-03 14:45:00,125.09,125.11,125.06,125.1,37500.0,125.09,125.11,125.06,125.1,37500.0
2016-10-03 14:50:00,125.09,125.1,125.06,125.09,66248.0,125.09,125.1,125.06,125.09,66248.0
2016-10-03 14:55:00,125.09,125.12,125.08,125.11,61207.0,125.09,125.12,125.08,125.11,61207.0
2016-10-03 15:00:00,125.1,125.13,125.09,125.1,32734.0,125.1,125.13,125.09,125.1,32734.0
2016-10-03 15:05:00,125.1,125.13,125.09,125.13,35492.0,125.1,125.13,125.09,125.13,35492.0
2016-10-03 15:10:00,125.13,125.16,125.12,125.15,41109.0,125.13,125.16,125.12,125.15,41109.0
2016-10-03 15:15:00,125.15,125.16,125.12,125.12,46463.0,125.15,125.16,125.12,125.12,46463.0
2016-10-03 15:20:00,125.13,125.15,125.11,125.15,33187.0,125.13,125.15,125.11,125.15,33187.0
2016-10-03 15:25:00,125.15,125.2,125.13,125.15,66876.0,125.15,125.2,125.13,125.15,66876.0
2016-10-03 15:30:00,125.15,125.19,125.12,125.19,102594.0,125.15,125.19,125.12,125.19,102594.0
2016-10-03 15:35:00,125.19,125.21,125.18,125.21,134785.0,125.19,125.21,125.18,125.21,134785.0
2016-10-03 15:40:00,125.21,125.23,125.18,125.21,125876.0,125.21,125.23,125.18,125.21,125876.0
2016-10-03 15:45:00,125.21,125.23,125.15,125.15,118866.0,125.21,125.23,125.15,125.15,118866.0
2016-10-03 15:50:00,125.16,125.22,125.15,125.21,282574.0,125.16,125.22,125.15,125.21,282574.0
2016-10-03 15:55:00,125.22,125.34,125.21,125.31,1433963.0,125.22,125.34,125.21,125.31,1433963.0
2016-10-04 09:30:00,123.17,123.18,122.95,122.96,882673.0,123.17,123.18,122.95,122.96,882673.0
2016-10-04 09:35:00,122.95,122.98,122.83,122.89,586823.0,122.95,122.98,122.83,122.89,586823.0
2016-10-04 09:40:00,122.88,122.89,122.7,122.72,612995.0,122.88,122.89,122.7,122.72,612995.0
2016-10-04 09:45:00,122.72,122.74,122.26,122.39,994413.0,122.72,122.74,122.26,122.39,994413.0
2016-10-04 09:50:00,122.39,122.6,122.25,122.49,605944.0,122.39,122.6,122.25,122.49,605944.0
2016-10-04 09:55:00,122.49,122.68,122.48,122.58,343716.0,122.49,122.68,122.48,122.58,343716.0
2016-10-04 10:00:00,122.57,122.65,122.46,122.64,289819.0,122.57,122.65,122.46,122.64,289819.0
2016-10-04 10:05:00,122.65,122.68,122.46,122.47,218357.0,122.65,122.68,122.46,122.47,218357.0
2016-10-04 10:10:00,122.48,122.68,122.47,122.63,309363.0,122.48,122.68,122.47,122.63,309363.0
2016-10-04 10:15:00,122.63,122.75,122.52,122.62,261772.0,122.63,122.75,122.52,122.62,261772.0
2016-10-04 10:20:00,122.61,122.71,122.6,122.69,115495.0,122.61,122.71,122.6,122.69,115495.0
2016-10-04 10:25:00,122.69,122.71,122.51,122.55,245579.0,122.69,122.71,122.51,122.55,245579.0
2016-10-04 10:30:00,122.55,122.63,122.43,122.59,276784.0,122.55,122.63,122.43,122.59,276784.0
2016-10-04 10:35:00,122.6,122.64,122.48,122.49,265792.0,122.6,122.64,122.48,122.49,265792.0
2016-10-04 10:40:00,122.48,122.55,122.43,122.52,125443.0,122.48,122.55,122.43,122.52,125443.0
2016-10-04 10:45:00,122.52,122.52,122.4,122.43,129698.0,122.52,122.52,122.4,122.43,129698.0
2016-10-04 10:50:00,122.44,122.51,122.38,122.48,155285.0,122.44,122.51,122.38,122.48,155285.0
2016-10-04 10:55:00,122.48,122.58,122.48,122.5,174423.0,122.48,122.58,122.48,122.5,174423.0
2016-10-04 11:00:00,122.5,122.54,122.43,122.51,114113.0,122.5,122.54,122.43,122.51,114113.0
2016-10-04 11:05:00,122.5,122.51,122.43,122.48,106596.0,122.5,122.51,122.43,122.48,106596.0
2016-10-04 11:10:00,122.48,122.48,122.4,122.43,103984.0,122.48,122.48,122.4,122.43,103984.0
2016-10-04 11:15:00,122.43,122.45,122.27,122.3,209719.0,122.43,122.45,122.27,122.3,209719.0
2016-10-04 11:20:00,122.31,122.44,122.3,122.36,164902.0,122.31,122.44,122.3,122.36,164902.0
2016-10-04 11:25:00,122.36,122.36,122.27,122.33,118269.0,122.36,122.36,122.27,122.33,118269.0
2016-10-04 11:30:00,122.32,122.45,122.23,122.41,136275.0,122.32,122.45,122.23,122.41,136275.0
2016-10-04 11:35:00,122.4,122.41,121.97,121.97,419324.0,122.4,122.41,121.97,121.97,419324.0
2016-10-04 11:40:00,121.97,122.2,121.51,121.78,797526.0,121.97,122.2,121.51,121.78,797526.0
2016-10-04 11:45:00,121.79,121.91,121.76,121.85,176226.0,121.79,121.91,121.76,121.85,176226.0
2016-10-04 11:50:00,121.83,121.84,121.69,121.72,396329.0,121.83,121.84,121.69,121.72,396329.0
2016-10-04 11:55:00,121.71,121.93,121.63,121.84,491462.0,121.71,121.93,121.63,121.84,491462.0
2016-10-04 12:00:00,121.83,121.86,121.76,121.77,151273.0,121.83,121.86,121.76,121.77,151273.0
2016-10-04 12:05:00,121.78,121.84,121.76,121.78,137215.0,121.78,121.84,121.76,121.78,137215.0
2016-10-04 12:10:00,121.78,121.78,121.62,121.7,198808.0,121.78,121.78,121.62,121.7,198808.0
2016-10-04 12:15:00,121.69,121.75,121.6,121.71,149201.0,121.69,121.75,121.6,121.71,149201.0
2016-10-04 12:20:00,121.7,121.76,121.65,121.73,118299.0,121.7,121.76,121.65,121.73,118299.0
2016-10-04 12:25:00,121.72,121.75,121.64,121.7,149838.0,121.72,121.75,121.64,121.7,149838.0
2016-10-04 12:30:00,121.71,121.75,121.5,121.62,312408.0,121.71,121.75,121.5,121.62,312408.0
2016-10-04 12:35:00,121.63,121.67,121.59,121.67,47096.0,121.63,121.67,121.59,121.67,47096.0
2016-10-04 12:40:00,121.66,121.68,121.55,121.56,115520.0,121.66,121.68,121.55,121.56,115520.0
2016-10-04 12:45:00,121.56,121.56,121.37,121.37,252350.0,121.56,121.56,121.37,121.37,252350.0
2016-10-04 12:50:00,121.37,121.42,121.27,121.34,512594.0,121.37,121.42,121.27,121.34,512594.0
2016-10-04 12:55:00,121.35,121.36,121.2,121.24,274231.0,121.35,121.36,121.2,121.24,274231.0
2016-10-04 13:00:00,121.24,121.26,121.15,121.23,200040.0,121.24,121.26,121.15,121.23,200040.0
2016-10-04 13:05:00,121.23,121.25,121.12,121.12,113615.0,121.23,121.25,121.12,121.12,113615.0
2016-10-04 13:10:00,121.13,121.19,121.07,121.18,197494.0,121.13,121.19,121.07,121.18,197494.0
2016-10-04 13:15:00,121.18,121.27,121.18,121.22,114925.0,121.18,121.27,121.18,121.22,114925.0
2016-10-04 13:20:00,121.22,121.22,120.99,121.0,307889.0,121.22,121.22,120.99,121.0,307889.0
2016-10-04 13:25:00,121.0,121.1,120.86,120.94,534687.0,121.0,121.1,120.86,120.94,534687.0
2016-10-04 13:30:00,120.96,121.35,120.92,121.31,266581.0,120.96,121.35,120.92,121.31,266581.0
2016-10-04 13:35:00,121.31,121.43,121.29,121.38,146502.0,121.31,121.43,121.29,121.38,146502.0
2016-10-04 13:40:00,121.38,121.4,121.28,121.35,137083.0,121.38,121.4,121.28,121.35,137083.0
2016-10-04 13:45:00,121.36,121.47,121.31,121.42,222625.0,121.36,121.47,121.31,121.42,222625.0
2016-10-04 13:50:00,121.41,121.5,121.4,121.43,122178.0,121.41,121.5,121.4,121.43,122178.0
2016-10-04 13:55:00,121.43,121.45,121.37,121.41,74521.0,121.43,121.45,121.37,121.41,74521.0
2016-10-04 14:00:00,121.4,121.46,121.39,121.44,62424.0,121.4,121.46,121.39,121.44,62424.0
2016-10-04 14:05:00,121.44,121.48,121.43,121.44,43729.0,121.44,121.48,121.43,121.44,43729.0
2016-10-04 14:10:00,121.44,121.47,121.25,121.26,139253.0,121.44,121.47,121.25,121.26,139253.0
2016-10-04 14:15:00,121.26,121.3,121.2,121.24,121493.0,121.26,121.3,121.2,121.24,121493.0
2016-10-04 14:20:00,121.24,121.28,121.2,121.28,68485.0,121.24,121.28,121.2,121.28,68485.0
2016-10-04 14:25:00,121.26,121.37,121.26,121.36,111753.0,121.26,121.37,121.26,121.36,111753.0
2016-10-04 14:30:00,121.37,121.4,121.29,121.29,106542.0,121.37,121.4,121.29,121.29,106542.0
2016-10-04 14:35:00,121.29,121.29,121.19,121.23,70513.0,121.29,121.29,121.19,121.23,70513.0
2016-10-04 14:40:00,121.24,121.24,121.16,121.16,65347.0,121.24,121.24,121.16,121.16,65347.0
2016-10-04 14:45:00,121.17,121.19,121.08,121.08,150799.0,121.17,121.19,121.08,121.08,150799.0
2016-10-04 14:50:00,121.08,121.12,121.04,121.05,134550.0,121.08,121.12,121.04,121.05,134550.0
2016-10-04 14:55:00,121.04,121.05,121.0,121.04,260263.0,121.04,121.05,121.0,121.04,260263.0
2016-10-04 15:00:00,121.05,121.15,121.03,121.13,214565.0,121.05,121.15,121.03,121.13,214565.0
2016-10-04 15:05:00,121.13,121.23,121.12,121.19,144162.0,121.13,121.23,121.12,121.19,144162.0
2016-10-04 15:10:00,121.19,121.2,121.12,121.13,106784.0,121.19,121.2,121.12,121.13,106784.0
2016-10-04 15:15:00,121.13,121.14,121.1,121.11,112473.0,121.13,121.14,121.1,121.11,112473.0
2016-10-04 15:20:00,121.12,121.19,121.11,121.19,112624.0,121.12,121.19,121.11,121.19,112624.0
2016-10-04 15:25:00,121.19,121.28,121.18,121.28,260095.0,121.19,121.28,121.18,121.28,260095.0
2016-10-04 15:30:00,121.28,121.29,121.17,121.22,172938.0,121.28,121.29,121.17,121.22,172938.0
2016-10-04 15:35:00,121.23,121.24,121.16,121.17,143565.0,121.23,121.24,121.16,121.17,143565.0
2016-10-04 15:40:00,121.17,121.22,121.13,121.13,200493.0,121.17,121.22,121.13,121.13,200493.0
2016-10-04 15:45:00,121.14,121.18,121.04,121.05,295102.0,121.14,121.18,121.04,121.05,295102.0
2016-10-04 15:50:00,121.04,121.06,120.92,120.93,542965.0,121.04,121.06,120.92,120.93,542965.0
2016-10-04 15:55:00,120.93,121.02,120.91,121.0,915363.0,120.93,121.02,120.91,121.0,915363.0
2016-10-05 09:30:00,121.33,121.34,121.08,121.13,348709.0,121.33,121.34,121.08,121.13,348709.0
2016-10-05 09:35:00,121.13,121.24,121.12,121.23,114037.0,121.13,121.24,121.12,121.23,114037.0
2016-10-05 09:40:00,121.23,121.3,121.21,121.27,74085.0,121.23,121.3,121.21,121.27,74085.0
2016-10-05 09:45:00,121.27,121.35,121.22,121.25,281836.0,121.27,121.35,121.22,121.25,281836.0
2016-10-05 09:50:00,121.26,121.59,121.21,121.54,227333.0,121.26,121.59,121.21,121.54,227333.0
2016-10-05 09:55:00,121.54,121.56,121.49,121.54,110093.0,121.54,121.56,121.49,121.54,110093.0
2016-10-05 10:00:00,121.52,121.53,120.82,121.05,798555.0,121.52,121.53,120.82,121.05,798555.0
2016-10-05 10:05:00,121.05,121.11,120.85,120.89,196616.0,121.05,121.11,120.85,120.89,196616.0
2016-10-05 10:10:00,120.89,121.02,120.81,120.94,312838.0,120.89,121.02,120.81,120.94,312838.0
2016-10-05 10:15:00,120.95,121.08,120.78,120.94,391803.0,120.95,121.08,120.78,120.94,391803.0
2016-10-05 10:20:00,120.93,121.06,120.9,120.9,351292.0,120.93,121.06,120.9,120.9,351292.0
2016-10-05 10:25:00,120.89,121.31,120.85,121.3,218189.0,120.89,121.31,120.85,121.3,218189.0
2016-10-05 10:30:00,121.31,121.33,120.99,121.08,186800.0,121.31,121.33,120.99,121.08,186800.0
2016-10-05 10:35:00,121.1,121.39,121.05,121.28,457512.0,121.1,121.39,121.05,121.28,457512.0
2016-10-05 10:40:00,121.28,121.29,121.07,121.15,101984.0,121.28,121.29,121.07,121.15,101984.0
2016-10-05 10:45:00,121.15,121.15,121.06,121.12,66759.0,121.15,121.15,121.06,121.12,66759.0
2016-10-05 10:50:00,121.11,121.15,121.05,121.1,136020.0,121.11,121.15,121.05,121.1,136020.0
2016-10-05 10:55:00,121.11,121.11,120.96,120.98,89454.0,121.11,121.11,120.96,120.98,89454.0
2016-10-05 11:00:00,121.02,121.08,120.92,120.94,112358.0,121.02,121.08,120.92,120.94,112358.0
2016-10-05 11:05:00,120.93,121.12,120.93,121.09,106679.0,120.93,121.12,120.93,121.09,106679.0
2016-10-05 11:10:00,121.06,121.11,121.04,121.1,55586.0,121.06,121.11,121.04,121.1,55586.0
2016-10-05 11:15:00,121.11,121.13,121.02,121.06,61877.0,121.11,121.13,121.02,121.06,61877.0
2016-10-05 11:20:00,121.07,121.09,121.0,121.01,39544.0,121.07,121.09,121.0,121.01,39544.0
2016-10-05 11:25:00,120.99,121.02,120.92,120.97,108004.0,120.99,121.02,120.92,120.97,108004.0
2016-10-05 11:30:00,120.95,120.98,120.92,120.96,63231.0,120.95,120.98,120.92,120.96,63231.0
2016-10-05 11:35:00,120.95,120.95,120.76,120.82,130131.0,120.95,120.95,120.76,120.82,130131.0
2016-10-05 11:40:00,120.82,120.9,120.81,120.87,292200.0,120.82,120.9,120.81,120.87,292200.0
2016-10-05 11:45:00,120.86,120.86,120.72,120.74,280491.0,120.86,120.86,120.72,120.74,280491.0
2016-10-05 11:50:00,120.74,120.86,120.72,120.83,99732.0,120.74,120.86,120.72,120.83,99732.0
2016-10-05 11:55:00,120.83,120.87,120.82,120.84,171227.0,120.83,120.87,120.82,120.84,171227.0
2016-10-05 12:00:00,120.84,120.85,120.73,120.75,204004.0,120.84,120.85,120.73,120.75,204004.0
2016-10-05 12:05:00,120.75,120.82,120.75,120.82,118400.0,120.75,120.82,120.75,120.82,118400.0
2016-10-05 12:10:00,120.82,120.84,120.55,120.63,250405.0,120.82,120.84,120.55,120.63,250405.0
2016-10-05 12:15:00,120.63,120.66,120.6,120.61,121418.0,120.63,120.66,120.6,120.61,121418.0
2016-10-05 12:20:00,120.61,120.62,120.58,120.59,154154.0,120.61,120.62,120.58,120.59,154154.0
2016-10-05 12:25:00,120.59,120.65,120.53,120.54,115713.0,120.59,120.65,120.53,120.54,115713.0
2016-10-05 12:30:00,120.53,120.59,120.49,120.5,121624.0,120.53,120.59,120.49,120.5,121624.0
2016-10-05 12:35:00,120.5,120.62,120.49,120.59,85106.0,120.5,120.62,120.49,120.59,85106.0
2016-10-05 12:40:00,120.58,120.62,120.51,120.52,81114.0,120.58,120.62,120.51,120.52,81114.0
2016-10-05 12:45:00,120.52,120.57,120.49,120.51,52376.0,120.52,120.57,120.49,120.51,52376.0
2016-10-05 12:50:00,120.5,120.51,120.4,120.48,145143.0,120.5,120.51,120.4,120.48,145143.0
2016-10-05 12:55:00,120.48,120.48,120.4,120.44,106680.0,120.48,120.48,120.4,120.44,106680.0
2016-10-05 13:00:00,120.44,120.46,120.41,120.45,34514.0,120.44,120.46,120.41,120.45,34514.0
2016-10-05 13:05:00,120.45,120.51,120.45,120.49,54136.0,120.45,120.51,120.45,120.49,54136.0
2016-10-05 13:10:00,120.49,120.62,120.43,120.6,237058.0,120.49,120.62,120.43,120.6,237058.0
2016-10-05 13:15:00,120.61,121.0,120.61,121.0,459617.0,120.61,121.0,120.61,121.0,459617.0
2016-10-05 13:20:00,120.93,121.02,120.82,120.83,253150.0,120.93,121.02,120.82,120.83,253150.0
2016-10-05 13:25:00,120.83,120.9,120.76,120.77,85053.0,120.83,120.9,120.76,120.77,85053.0
2016-10-05 13:30:00,120.76,120.99,120.75,120.98,71544.0,120.76,120.99,120.75,120.98,71544.0
2016-10-05 13:35:00,120.97,121.0,120.91,120.91,46833.0,120.97,121.0,120.91,120.91,46833.0
2016-10-05 13:40:00,120.9,120.92,120.83,120.89,57154.0,120.9,120.92,120.83,120.89,57154.0
2016-10-05 13:45:00,120.89,121.07,120.89,121.02,65448.0,120.89,121.07,120.89,121.02,65448.0
2016-10-05 13:50:00,121.02,121.07,121.0,121.01,39111.0,121.02,121.07,121.0,121.01,39111.0
2016-10-05 13:55:00,121.02,121.04,120.97,121.0,117350.0,121.02,121.04,120.97,121.0,117350.0
2016-10-05 14:00:00,120.99,120.99,120.88,120.91,56903.0,120.99,120.99,120.88,120.91,56903.0
2016-10-05 14:05:00,120.91,121.0,120.87,120.88,29648.0,120.91,121.0,120.87,120.88,29648.0
2016-10-05 14:10:00,120.88,120.9,120.85,120.88,39702.0,120.88,120.9,120.85,120.88,39702.0
2016-10-05 14:15:00,120.87,120.93,120.86,120.91,32204.0,120.87,120.93,120.86,120.91,32204.0
2016-10-05 14:20:00,120.9,120.91,120.85,120.87,40571.0,120.9,120.91,120.85,120.87,40571.0
2016-10-05 14:25:00,120.87,120.89,120.81,120.84,162705.0,120.87,120.89,120.81,120.84,162705.0
2016-10-05 14:30:00,120.84,120.9,120.83,120.9,51767.0,120.84,120.9,120.83,120.9,51767.0
2016-10-05 14:35:00,120.9,120.91,120.88,120.89,43987.0,120.9,120.91,120.88,120.89,43987.0
2016-10-05 14:40:00,120.9,120.93,120.84,120.86,65814.0,120.9,120.93,120.84,120.86,65814.0
2016-10-05 14:45:00,120.85,120.85,120.82,120.85,53342.0,120.85,120.85,120.82,120.85,53342.0
2016-10-05 14:50:00,120.84,120.87,120.82,120.85,32882.0,120.84,120.87,120.82,120.85,32882.0
2016-10-05 14:55:00,120.86,120.92,120.85,120.85,50044.0,120.86,120.92,120.85,120.85,50044.0
2016-10-05 15:00:00,120.84,120.99,120.84,120.99,85507.0,120.84,120.99,120.84,120.99,85507.0
2016-10-05 15:05:00,120.98,121.01,120.95,120.98,49525.0,120.98,121.01,120.95,120.98,49525.0
2016-10-05 15:10:00,120.98,120.98,120.92,120.93,55927.0,120.98,120.98,120.92,120.93,55927.0
2016-10-05 15:15:00,120.92,120.94,120.9,120.94,72528.0,120.92,120.94,120.9,120.94,72528.0
2016-10-05 15:20:00,120.95,120.99,120.93,120.98,64322.0,120.95,120.99,120.93,120.98,64322.0
2016-10-05 15:25:00,120.99,120.99,120.92,120.92,41380.0,120.99,120.99,120.92,120.92,41380.0
2016-10-05 15:30:00,120.92,120.99,120.89,120.96,86425.0,120.92,120.99,120.89,120.96,86425.0
2016-10-05 15:35:00,120.96,120.96,120.89,120.92,48069.0,120.96,120.96,120.89,120.92,48069.0
2016-10-05 15:40:00,120.91,120.95,120.88,120.89,55845.0,120.91,120.95,120.88,120.89,55845.0
2016-10-05 15:45:00,120.88,120.91,120.87,120.91,98262.0,120.88,120.91,120.87,120.91,98262.0
2016-10-05 15:50:00,120.91,120.91,120.81,120.81,307653.0,120.91,120.91,120.81,120.81,307653.0
2016-10-05 15:55:00,120.81,120.83,120.77,120.78,656205.0,120.81,120.83,120.77,120.78,656205.0
2016-10-06 09:30:00,119.69,119.82,119.65,119.69,408750.0,119.69,119.82,119.65,119.69,408750.0
2016-10-06 09:35:00,119.69,119.72,119.43,119.57,588637.0,119.69,119.72,119.43,119.57,588637.0
2016-10-06 09:40:00,119.57,119.7,119.54,119.67,199142.0,119.57,119.7,119.54,119.67,199142.0
2016-10-06 09:45:00,119.67,119.78,119.66,119.76,381317.0,119.67,119.78,119.66,119.76,381317.0
2016-10-06 09:50:00,119.76,119.82,119.72,119.81,235758.0,119.76,119.82,119.72,119.81,235758.0
2016-10-06 09:55:00,119.81,119.85,119.62,119.66,163236.0,119.81,119.85,119.62,119.66,163236.0
2016-10-06 10:00:00,119.67,119.82,119.66,119.79,155323.0,119.67,119.82,119.66,119.79,155323.0
2016-10-06 10:05:00,119.79,119.82,119.64,119.65,225490.0,119.79,119.82,119.64,119.65,225490.0
2016-10-06 10:10:00,119.65,119.73,119.59,119.72,286263.0,119.65,119.73,119.59,119.72,286263.0
2016-10-06 10:15:00,119.72,119.78,119.6,119.61,501725.0,119.72,119.78,119.6,119.61,501725.0
2016-10-06 10:20:00,119.6,119.67,119.52,119.65,154145.0,119.6,119.67,119.52,119.65,154145.0
2016-10-06 10:25:00,119.64,119.65,119.48,119.55,130050.0,119.64,119.65,119.48,119.55,130050.0
2016-10-06 10:30:00,119.55,119.63,119.55,119.55,57228.0,119.55,119.63,119.55,119.55,57228.0
2016-10-06 10:35:00,119.55,119.58,119.49,119.53,76090.0,119.55,119.58,119.49,119.53,76090.0
2016-10-06 10:40:00,119.52,119.6,119.51,119.57,49063.0,119.52,119.6,119.51,119.57,49063.0
2016-10-06 10:45:00,119.57,119.61,119.42,119.42,218711.0,119.57,119.61,119.42,119.42,218711.0
2016-10-06 10:50:00,119.43,119.52,119.38,119.39,93537.0,119.43,119.52,119.38,119.39,93537.0
2016-10-06 10:55:00,119.41,119.46,119.3,119.41,173099.0,119.41,119.46,119.3,119.41,173099.0
2016-10-06 11:00:00,119.4,119.51,119.36,119.46,205287.0,119.4,119.51,119.36,119.46,205287.0
2016-10-06 11:05:00,119.46,119.48,119.34,119.37,185681.0,119.46,119.48,119.34,119.37,185681.0
2016-10-06 11:10:00,119.36,119.41,119.34,119.38,53741.0,119.36,119.41,119.34,119.38,53741.0
2016-10-06 11:15:00,119.38,119.52,119.34,119.51,151626.0,119.38,119.52,119.34,119.51,151626.0
2016-10-06 11:20:00,119.5,119.68,119.45,119.63,383050.0,119.5,119.68,119.45,119.63,383050.0
2016-10-06 11:25:00,119.61,119.68,119.59,119.63,196062.0,119.61,119.68,119.59,119.63,196062.0
2016-10-06 11:30:00,119.64,119.7,119.61,119.64,53808.0,119.64,119.7,119.61,119.64,53808.0
2016-10-06 11:35:00,119.65,119.67,119.56,119.56,47169.0,119.65,119.67,119.56,119.56,47169.0
2016-10-06 11:40:00,119.57,119.61,119.51,119.57,211878.0,119.57,119.61,119.51,119.57,211878.0
2016-10-06 11:45:00,119.58,119.97,119.56,119.76,752354.0,119.58,119.97,119.56,119.76,752354.0
2016-10-06 11:50:00,119.76,119.91,119.74,119.77,266111.0,119.76,119.91,119.74,119.77,266111.0
2016-10-06 11:55:00,119.78,119.94,119.71,119.94,138717.0,119.78,119.94,119.71,119.94,138717.0
2016-10-06 12:00:00,119.96,119.98,119.85,119.92,76077.0,119.96,119.98,119.85,119.92,76077.0
2016-10-06 12:05:00,119.92,119.95,119.85,119.94,71291.0,119.92,119.95,119.85,119.94,71291.0
2016-10-06 12:10:00,119.94,119.94,119.77,119.78,104477.0,119.94,119.94,119.77,119.78,104477.0
2016-10-06 12:15:00,119.79,119.81,119.72,119.75,58987.0,119.79,119.81,119.72,119.75,58987.0
2016-10-06 12:20:00,119.75,119.75,119.66,119.69,131002.0,119.75,119.75,119.66,119.69,131002.0
2016-10-06 12:25:00,119.69,119.7,119.61,119.61,106651.0,119.69,119.7,119.61,119.61,106651.0
2016-10-06 12:30:00,119.61,119.65,119.58,119.62,62421.0,119.61,119.65,119.58,119.62,62421.0
2016-10-06 12:35:00,119.62,119.62,119.54,119.59,42868.0,119.62,119.62,119.54,119.59,42868.0
2016-10-06 12:40:00,119.59,119.6,119.48,119.5,58211.0,119.59,119.6,119.48,119.5,58211.0
2016-10-06 12:45:00,119.5,119.53,119.47,119.49,69411.0,119.5,119.53,119.47,119.49,69411.0
2016-10-06 12:50:00,119.49,119.52,119.44,119.49,67024.0,119.49,119.52,119.44,119.49,67024.0
2016-10-06 12:55:00,119.49,119.5,119.44,119.49,36377.0,119.49,119.5,119.44,119.49,36377.0
2016-10-06 13:00:00,119.49,119.53,119.49,119.51,66076.0,119.49,119.53,119.49,119.51,66076.0
2016-10-06 13:05:00,119.51,119.59,119.51,119.56,33257.0,119.51,119.59,119.51,119.56,33257.0
2016-10-06 13:10:00,119.55,119.56,119.49,119.49,32155.0,119.55,119.56,119.49,119.49,32155.0
2016-10-06 13:15:00,119.5,119.55,119.49,119.54,51253.0,119.5,119.55,119.49,119.54,51253.0
2016-10-06 13:20:00,119.54,119.56,119.48,119.49,36162.0,119.54,119.56,119.48,119.49,36162.0
2016-10-06 13:25:00,119.48,119.49,119.31,119.35,112208.0,119.48,119.49,119.31,119.35,112208.0
2016-10-06 13:30:00,119.37,119.49,119.35,119.47,97867.0,119.37,119.49,119.35,119.47,97867.0
2016-10-06 13:35:00,119.47,119.52,119.45,119.49,38533.0,119.47,119.52,119.45,119.49,38533.0
2016-10-06 13:40:00,119.48,119.52,119.46,119.48,32673.0,119.48,119.52,119.46,119.48,32673.0
2016-10-06 13:45:00,119.49,119.5,119.46,119.47,27371.0,119.49,119.5,119.46,119.47,27371.0
2016-10-06 13:50:00,119.47,119.48,119.42,119.42,52829.0,119.47,119.48,119.42,119.42,52829.0
2016-10-06 13:55:00,119.42,119.43,119.34,119.38,112618.0,119.42,119.43,119.34,119.38,112618.0
2016-10-06 14:00:00,119.37,119.37,119.24,119.32,79986.0,119.37,119.37,119.24,119.32,79986.0
2016-10-06 14:05:00,119.32,119.4,119.31,119.34,54857.0,119.32,119.4,119.31,119.34,54857.0
2016-10-06 14:10:00,119.34,119.36,119.31,119.35,34640.0,119.34,119.36,119.31,119.35,34640.0
2016-10-06 14:15:00,119.35,119.36,119.25,119.29,69533.0,119.35,119.36,119.25,119.29,69533.0
2016-10-06 14:20:00,119.29,119.39,119.29,119.38,84614.0,119.29,119.39,119.29,119.38,84614.0
2016-10-06 14:25:00,119.38,119.45,119.38,119.44,39728.0,119.38,119.45,119.38,119.44,39728.0
2016-10-06 14:30:00,119.44,119.44,119.36,119.41,69909.0,119.44,119.44,119.36,119.41,69909.0
2016-10-06 14:35:00,119.41,119.44,119.39,119.4,72775.0,119.41,119.44,119.39,119.4,72775.0
2016-10-06 14:40:00,119.4,119.42,119.37,119.38,41145.0,119.4,119.42,119.37,119.38,41145.0
2016-10-06 14:45:00,119.39,119.39,119.33,119.34,36940.0,119.39,119.39,119.33,119.34,36940.0
2016-10-06 14:50:00,119.34,119.41,119.33,119.39,57151.0,119.34,119.41,119.33,119.39,57151.0
2016-10-06 14:55:00,119.38,119.38,119.32,119.32,30804.0,119.38,119.38,119.32,119.32,30804.0
2016-10-06 15:00:00,119.33,119.4,119.33,119.4,42789.0,119.33,119.4,119.33,119.4,42789.0
2016-10-06 15:05:00,119.4,119.44,119.4,119.42,57567.0,119.4,119.44,119.4,119.42,57567.0
2016-10-06 15:10:00,119.42,119.43,119.34,119.34,62195.0,119.42,119.43,119.34,119.34,62195.0
2016-10-06 15:15:00,119.35,119.44,119.33,119.42,192464.0,119.35,119.44,119.33,119.42,192464.0
2016-10-06 15:20:00,119.41,119.44,119.4,119.44,73060.0,119.41,119.44,119.4,119.44,73060.0
2016-10-06 15:25:00,119.44,119.47,119.41,119.41,253420.0,119.44,119.47,119.41,119.41,253420.0
2016-10-06 15:30:00,119.42,119.49,119.38,119.47,275632.0,119.42,119.49,119.38,119.47,275632.0
2016-10-06 15:35:00,119.48,119.63,119.46,119.59,147276.0,119.48,119.63,119.46,119.59,147276.0
2016-10-06 15:40:00,119.6,119.64,119.57,119.57,187571.0,119.6,119.64,119.57,119.57,187571.0
2016-10-06 15:45:00,119.58,119.58,119.5,119.56,112833.0,119.58,119.58,119.5,119.56,112833.0
2016-10-06 15:50:00,119.55,119.75,119.54,119.73,371434.0,119.55,119.75,119.54,119.73,371434.0
2016-10-06 15:55:00,119.72,119.76,119.59,119.64,690057.0,119.72,119.76,119.59,119.64,690057.0
2016-10-07 09:30:00,120.49,120.58,120.29,120.44,477320.0,120.49,120.58,120.29,120.44,477320.0
2016-10-07 09:35:00,120.42,120.57,120.34,120.34,224676.0,120.42,120.57,120.34,120.34,224676.0
2016-10-07 09:40:00,120.33,120.42,120.23,120.29,243303.0,120.33,120.42,120.23,120.29,243303.0
2016-10-07 09:45:00,120.34,120.39,120.13,120.15,244139.0,120.34,120.39,120.13,120.15,244139.0
2016-10-07 09:50:00,120.15,120.32,120.04,120.22,239042.0,120.15,120.32,120.04,120.22,239042.0
2016-10-07 09:55:00,120.21,120.23,120.1,120.16,212122.0,120.21,120.23,120.1,120.16,212122.0
2016-10-07 10:00:00,120.19,120.24,119.96,120.03,165069.0,120.19,120.24,119.96,120.03,165069.0
2016-10-07 10:05:00,120.02,120.12,120.0,120.07,199117.0,120.02,120.12,120.0,120.07,199117.0
2016-10-07 10:10:00,120.06,120.06,119.72,119.8,253820.0,120.06,120.06,119.72,119.8,253820.0
2016-10-07 10:15:00,119.8,119.85,119.64,119.75,207182.0,119.8,119.85,119.64,119.75,207182.0
2016-10-07 10:20:00,119.75,119.8,119.68,119.79,147388.0,119.75,119.8,119.68,119.79,147388.0
2016-10-07 10:25:00,119.79,119.84,119.75,119.82,59750.0,119.79,119.84,119.75,119.82,59750.0
2016-10-07 10:30:00,119.83,119.88,119.77,119.77,124703.0,119.83,119.88,119.77,119.77,124703.0
2016-10-07 10:35:00,119.77,119.84,119.71,119.83,90430.0,119.77,119.84,119.71,119.83,90430.0
2016-10-07 10:40:00,119.84,119.89,119.75,119.76,170800.0,119.84,119.89,119.75,119.76,170800.0
2016-10-07 10:45:00,119.76,119.8,119.71,119.79,75092.0,119.76,119.8,119.71,119.79,75092.0
2016-10-07 10:50:00,119.8,120.03,119.79,119.91,165416.0,119.8,120.03,119.79,119.91,165416.0
2016-10-07 10:55:00,119.91,119.98,119.82,119.86,266473.0,119.91,119.98,119.82,119.86,266473.0
2016-10-07 11:00:00,119.87,119.91,119.74,119.74,206698.0,119.87,119.91,119.74,119.74,206698.0
2016-10-07 11:05:00,119.73,119.73,119.57,119.71,235593.0,119.73,119.73,119.57,119.71,235593.0
2016-10-07 11:10:00,119.71,119.72,119.55,119.56,82741.0,119.71,119.72,119.55,119.56,82741.0
2016-10-07 11:15:00,119.57,119.64,119.5,119.51,89740.0,119.57,119.64,119.5,119.51,89740.0
2016-10-07 11:20:00,119.51,119.52,119.35,119.43,193351.0,119.51,119.52,119.35,119.43,193351.0
2016-10-07 11:25:00,119.43,119.54,119.41,119.41,59334.0,119.43,119.54,119.41,119.41,59334.0
2016-10-07 11:30:00,119.41,119.42,118.45,118.65,1518124.0,119.41,119.42,118.45,118.65,1518124.0
2016-10-07 11:35:00,118.65,118.84,118.42,118.8,925913.0,118.65,118.84,118.42,118.8,925913.0
2016-10-07 11:40:00,118.81,118.83,118.64,118.76,383792.0,118.81,118.83,118.64,118.76,383792.0
2016-10-07 11:45:00,118.76,118.83,118.58,118.62,337850.0,118.76,118.83,118.58,118.62,337850.0
2016-10-07 11:50:00,118.61,119.07,118.52,119.06,492345.0,118.61,119.07,118.52,119.06,492345.0
2016-10-07 11:55:00,119.06,119.16,118.88,118.9,350058.0,119.06,119.16,118.88,118.9,350058.0
2016-10-07 12:00:00,118.89,118.98,118.85,118.88,121857.0,118.89,118.98,118.85,118.88,121857.0
2016-10-07 12:05:00,118.88,119.23,118.87,119.03,486483.0,118.88,119.23,118.87,119.03,486483.0
2016-10-07 12:10:00,119.02,119.2,119.0,119.15,207332.0,119.02,119.2,119.0,119.15,207332.0
2016-10-07 12:15:00,119.16,119.23,119.12,119.2,390664.0,119.16,119.23,119.12,119.2,390664.0
2016-10-07 12:20:00,119.19,119.19,119.08,119.13,94849.0,119.19,119.19,119.08,119.13,94849.0
2016-10-07 12:25:00,119.12,119.24,119.03,119.23,213935.0,119.12,119.24,119.03,119.23,213935.0
2016-10-07 12:30:00,119.23,119.29,119.13,119.22,155457.0,119.23,119.29,119.13,119.22,155457.0
2016-10-07 12:35:00,119.21,119.29,119.13,119.16,134803.0,119.21,119.29,119.13,119.16,134803.0
2016-10-07 12:40:00,119.16,119.32,119.16,119.25,183467.0,119.16,119.32,119.16,119.25,183467.0
2016-10-07 12:45:00,119.24,119.68,119.21,119.61,322494.0,119.24,119.68,119.21,119.61,322494.0
2016-10-07 12:50:00,119.62,119.72,119.53,119.62,144762.0,119.62,119.72,119.53,119.62,144762.0
2016-10-07 12:55:00,119.61,119.64,119.53,119.57,136021.0,119.61,119.64,119.53,119.57,136021.0
2016-10-07 13:00:00,119.57,119.59,119.4,119.43,139767.0,119.57,119.59,119.4,119.43,139767.0
2016-10-07 13:05:00,119.42,119.52,119.37,119.49,106642.0,119.42,119.52,119.37,119.49,106642.0
2016-10-07 13:10:00,119.48,119.57,119.42,119.44,124688.0,119.48,119.57,119.42,119.44,124688.0
2016-10-07 13:15:00,119.44,119.56,119.42,119.44,111818.0,119.44,119.56,119.42,119.44,111818.0
2016-10-07 13:20:00,119.44,119.47,119.26,119.33,166399.0,119.44,119.47,119.26,119.33,166399.0
2016-10-07 13:25:00,119.33,119.38,119.22,119.28,101390.0,119.33,119.38,119.22,119.28,101390.0
2016-10-07 13:30:00,119.3,119.43,119.3,119.42,80622.0,119.3,119.43,119.3,119.42,80622.0
2016-10-07 13:35:00,119.42,119.46,119.34,119.42,66845.0,119.42,119.46,119.34,119.42,66845.0
2016-10-07 13:40:00,119.42,119.68,119.42,119.67,142618.0,119.42,119.68,119.42,119.67,142618.0
2016-10-07 13:45:00,119.67,119.69,119.58,119.64,107011.0,119.67,119.69,119.58,119.64,107011.0
2016-10-07 13:50:00,119.64,119.68,119.56,119.68,36433.0,119.64,119.68,119.56,119.68,36433.0
2016-10-07 13:55:00,119.68,119.68,119.6,119.61,41119.0,119.68,119.68,119.6,119.61,41119.0
2016-10-07 14:00:00,119.61,119.63,119.5,119.51,53840.0,119.61,119.63,119.5,119.51,53840.0
2016-10-07 14:05:00,119.51,119.55,119.43,119.46,39786.0,119.51,119.55,119.43,119.46,39786.0
2016-10-07 14:10:00,119.47,119.56,119.42,119.52,62537.0,119.47,119.56,119.42,119.52,62537.0
2016-10-07 14:15:00,119.53,119.56,119.44,119.44,96235.0,119.53,119.56,119.44,119.44,96235.0
2016-10-07 14:20:00,119.44,119.5,119.42,119.5,35900.0,119.44,119.5,119.42,119.5,35900.0
2016-10-07 14:25:00,119.51,119.54,119.46,119.51,44045.0,119.51,119.54,119.46,119.51,44045.0
2016-10-07 14:30:00,119.52,119.54,119.43,119.43,45463.0,119.52,119.54,119.43,119.43,45463.0
2016-10-07 14:35:00,119.43,119.48,119.4,119.48,58439.0,119.43,119.48,119.4,119.48,58439.0
2016-10-07 14:40:00,119.46,119.48,119.4,119.41,46070.0,119.46,119.48,119.4,119.41,46070.0
2016-10-07 14:45:00,119.42,119.46,119.25,119.29,104610.0,119.42,119.46,119.25,119.29,104610.0
2016-10-07 14:50:00,119.28,119.46,119.27,119.45,52494.0,119.28,119.46,119.27,119.45,52494.0
2016-10-07 14:55:00,119.45,119.47,119.39,119.43,99928.0,119.45,119.47,119.39,119.43,99928.0
2016-10-07 15:00:00,119.44,119.56,119.43,119.49,92240.0,119.44,119.56,119.43,119.49,92240.0
2016-10-07 15:05:00,119.49,119.55,119.44,119.5,45177.0,119.49,119.55,119.44,119.5,45177.0
2016-10-07 15:10:00,119.51,119.58,119.5,119.56,31392.0,119.51,119.58,119.5,119.56,31392.0
2016-10-07 15:15:00,119.55,119.57,119.52,119.57,53507.0,119.55,119.57,119.52,119.57,53507.0
2016-10-07 15:20:00,119.57,119.67,119.56,119.63,75667.0,119.57,119.67,119.56,119.63,75667.0
2016-10-07 15:25:00,119.63,119.67,119.59,119.64,61847.0,119.63,119.67,119.59,119.64,61847.0
2016-10-07 15:30:00,119.64,119.69,119.64,119.67,105274.0,119.64,119.69,119.64,119.67,105274.0
2016-10-07 15:35:00,119.67,119.7,119.65,119.66,68047.0,119.67,119.7,119.65,119.66,68047.0
2016-10-07 15:40:00,119.66,119.68,119.65,119.68,57712.0,119.66,119.68,119.65,119.68,57712.0
2016-10-07 15:45:00,119.68,119.73,119.65,119.73,122482.0,119.68,119.73,119.65,119.73,122482.0
2016-10-07 15:50:00,119.73,119.76,119.7,119.72,171602.0,119.73,119.76,119.7,119.72,171602.0
2016-10-07 15:55:00,119.71,119.77,119.71,119.72,360772.0,119.71,119.77,119.71,119.72,360772.0
2016-10-10 09:30:00,120.16,120.25,120.13,120.2,248826.0,120.16,120.25,120.13,120.2,248826.0
2016-10-10 09:35:00,120.2,120.4,120.19,120.32,161419.0,120.2,120.4,120.19,120.32,161419.0
2016-10-10 09:40:00,120.32,120.36,120.24,120.25,87235.0,120.32,120.36,120.24,120.25,87235.0
2016-10-10 09:45:00,120.26,120.38,120.23,120.37,66656.0,120.26,120.38,120.23,120.37,66656.0
2016-10-10 09:50:00,120.37,120.38,120.29,120.33,117727.0,120.37,120.38,120.29,120.33,117727.0
2016-10-10 09:55:00,120.33,120.34,120.16,120.17,86412.0,120.33,120.34,120.16,120.17,86412.0
2016-10-10 10:00:00,120.18,120.23,120.13,120.18,51328.0,120.18,120.23,120.13,120.18,51328.0
2016-10-10 10:05:00,120.19,120.21,120.13,120.21,58204.0,120.19,120.21,120.13,120.21,58204.0
2016-10-10 10:10:00,120.21,120.22,119.99,120.07,55640.0,120.21,120.22,119.99,120.07,55640.0
2016-10-10 10:15:00,120.08,120.09,120.04,120.07,40498.0,120.08,120.09,120.04,120.07,40498.0
2016-10-10 10:20:00,120.08,120.1,120.02,120.08,41534.0,120.08,120.1,120.02,120.08,41534.0
2016-10-10 10:25:00,120.07,120.14,119.92,120.13,119891.0,120.07,120.14,119.92,120.13,119891.0
2016-10-10 10:30:00,120.13,120.16,120.06,120.07,48774.0,120.13,120.16,120.06,120.07,48774.0
2016-10-10 10:35:00,120.07,120.42,120.04,120.37,301571.0,120.07,120.42,120.04,120.37,301571.0
2016-10-10 10:40:00,120.36,120.39,120.3,120.32,81641.0,120.36,120.39,120.3,120.32,81641.0
2016-10-10 10:45:00,120.31,120.37,120.27,120.29,48836.0,120.31,120.37,120.27,120.29,48836.0
2016-10-10 10:50:00,120.28,120.33,120.25,120.29,32984.0,120.28,120.33,120.25,120.29,32984.0
2016-10-10 10:55:00,120.28,120.29,120.17,120.19,34101.0,120.28,120.29,120.17,120.19,34101.0
2016-10-10 11:00:00,120.19,120.24,120.15,120.21,22442.0,120.19,120.24,120.15,120.21,22442.0
2016-10-10 11:05:00,120.2,120.21,120.15,120.18,20313.0,120.2,120.21,120.15,120.18,20313.0
2016-10-10 11:10:00,120.19,120.2,120.12,120.15,25732.0,120.19,120.2,120.12,120.15,25732.0
2016-10-10 11:15:00,120.16,120.17,120.06,120.06,34160.0,120.16,120.17,120.06,120.06,34160.0
2016-10-10 11:20:00,120.06,120.1,120.01,120.07,107472.0,120.06,120.1,120.01,120.07,107472.0
2016-10-10 11:25:00,120.05,120.06,119.99,119.99,18714.0,120.05,120.06,119.99,119.99,18714.0
2016-10-10 11:30:00,119.99,120.07,119.98,120.01,17295.0,119.99,120.07,119.98,120.01,17295.0
2016-10-10 11:35:00,120.01,120.03,119.97,119.99,19980.0,120.01,120.03,119.97,119.99,19980.0
2016-10-10 11:40:00,119.99,120.06,119.95,120.06,34414.0,119.99,120.06,119.95,120.06,34414.0
2016-10-10 11:45:00,120.06,120.11,120.01,120.08,34561.0,120.06,120.11,120.01,120.08,34561.0
2016-10-10 11:50:00,120.08,120.24,120.04,120.19,61087.0,120.08,120.24,120.04,120.19,61087.0
2016-10-10 11:55:00,120.18,120.18,120.12,120.13,22897.0,120.18,120.18,120.12,120.13,22897.0
2016-10-10 12:00:00,120.14,120.15,120.08,120.1,22821.0,120.14,120.15,120.08,120.1,22821.0
2016-10-10 12:05:00,120.1,120.1,120.04,120.07,16372.0,120.1,120.1,120.04,120.07,16372.0
2016-10-10 12:10:00,120.07,120.09,120.04,120.07,11327.0,120.07,120.09,120.04,120.07,11327.0
2016-10-10 12:15:00,120.08,120.13,120.06,120.13,29737.0,120.08,120.13,120.06,120.13,29737.0
2016-10-10 12:20:00,120.13,120.13,120.05,120.05,7390.0,120.13,120.13,120.05,120.05,7390.0
2016-10-10 12:25:00,120.05,120.09,120.05,120.09,10530.0,120.05,120.09,120.05,120.09,10530.0
2016-10-10 12:30:00,120.08,120.11,120.06,120.09,42774.0,120.08,120.11,120.06,120.09,42774.0
2016-10-10 12:35:00,120.09,120.12,120.04,120.04,15021.0,120.09,120.12,120.04,120.04,15021.0
2016-10-10 12:40:00,120.04,120.15,120.03,120.05,63126.0,120.04,120.15,120.03,120.05,63126.0
2016-10-10 12:45:00,120.04,120.05,120.0,120.03,27161.0,120.04,120.05,120.0,120.03,27161.0
2016-10-10 12:50:00,120.02,120.04,120.02,120.02,21252.0,120.02,120.04,120.02,120.02,21252.0
2016-10-10 12:55:00,120.02,120.03,119.97,119.99,24967.0,120.02,120.03,119.97,119.99,24967.0
2016-10-10 13:00:00,119.98,120.0,119.96,120.0,19183.0,119.98,120.0,119.96,120.0,19183.0
2016-10-10 13:05:00,119.99,120.08,119.97,120.06,31270.0,119.99,120.08,119.97,120.06,31270.0
2016-10-10 13:10:00,120.06,120.07,120.04,120.04,17800.0,120.06,120.07,120.04,120.04,17800.0
2016-10-10 13:15:00,120.05,120.11,120.04,120.1,26749.0,120.05,120.11,120.04,120.1,26749.0
2016-10-10 13:20:00,120.09,120.1,120.02,120.05,18252.0,120.09,120.1,120.02,120.05,18252.0
2016-10-10 13:25:00,120.06,120.06,120.01,120.04,43222.0,120.06,120.06,120.01,120.04,43222.0
2016-10-10 13:30:00,120.05,120.13,120.03,120.09,65407.0,120.05,120.13,120.03,120.09,65407.0
2016-10-10 13:35:00,120.1,120.14,120.1,120.12,25093.0,120.1,120.14,120.1,120.12,25093.0
2016-10-10 13:40:00,120.12,120.15,120.11,120.14,18756.0,120.12,120.15,120.11,120.14,18756.0
2016-10-10 13:45:00,120.13,120.13,120.05,120.08,13814.0,120.13,120.13,120.05,120.08,13814.0
2016-10-10 13:50:00,120.07,120.13,120.07,120.1,11355.0,120.07,120.13,120.07,120.1,11355.0
2016-10-10 13:55:00,120.08,120.13,120.08,120.12,16104.0,120.08,120.13,120.08,120.12,16104.0
2016-10-10 14:00:00,120.11,120.14,120.09,120.1,14777.0,120.11,120.14,120.09,120.1,14777.0
2016-10-10 14:05:00,120.1,120.13,120.09,120.11,19731.0,120.1,120.13,120.09,120.11,19731.0
2016-10-10 14:10:00,120.11,120.15,120.11,120.14,28395.0,120.11,120.15,120.11,120.14,28395.0
2016-10-10 14:15:00,120.14,120.15,120.1,120.1,27613.0,120.14,120.15,120.1,120.1,27613.0
2016-10-10 14:20:00,120.11,120.15,120.1,120.14,19628.0,120.11,120.15,120.1,120.14,19628.0
2016-10-10 14:25:00,120.16,120.19,120.13,120.13,46555.0,120.16,120.19,120.13,120.13,46555.0
2016-10-10 14:30:00,120.13,120.17,120.12,120.16,19982.0,120.13,120.17,120.12,120.16,19982.0
2016-10-10 14:35:00,120.16,120.17,120.1,120.1,38294.0,120.16,120.17,120.1,120.1,38294.0
2016-10-10 14:40:00,120.1,120.13,120.09,120.11,34682.0,120.1,120.13,120.09,120.11,34682.0
2016-10-10 14:45:00,120.1,120.15,120.09,120.13,10537.0,120.1,120.15,120.09,120.13,10537.0
2016-10-10 14:50:00,120.14,120.15,120.12,120.12,43547.0,120.14,120.15,120.12,120.12,43547.0
2016-10-10 14:55:00,120.12,120.13,120.1,120.12,25520.0,120.12,120.13,120.1,120.12,25520.0
2016-10-10 15:00:00,120.12,120.13,120.1,120.11,13496.0,120.12,120.13,120.1,120.11,13496.0
2016-10-10 15:05:00,120.11,120.11,120.08,120.09,10133.0,120.11,120.11,120.08,120.09,10133.0
2016-10-10 15:10:00,120.1,120.11,120.05,120.08,16588.0,120.1,120.11,120.05,120.08,16588.0
2016-10-10 15:15:00,120.08,120.1,120.07,120.08,11646.0,120.08,120.1,120.07,120.08,11646.0
2016-10-10 15:20:00,120.07,120.09,120.06,120.07,12698.0,120.07,120.09,120.06,120.07,12698.0
2016-10-10 15:25:00,120.07,120.07,120.03,120.05,27597.0,120.07,120.07,120.03,120.05,27597.0
2016-10-10 15:30:00,120.04,120.07,120.04,120.05,13610.0,120.04,120.07,120.04,120.05,13610.0
2016-10-10 15:35:00,120.05,120.07,120.04,120.07,17383.0,120.05,120.07,120.04,120.07,17383.0
2016-10-10 15:40:00,120.07,120.14,120.07,120.11,42673.0,120.07,120.14,120.07,120.11,42673.0
2016-10-10 15:45:00,120.11,120.11,120.05,120.11,67229.0,120.11,120.11,120.05,120.11,67229.0
2016-10-10 15:50:00,120.11,120.18,120.1,120.17,76584.0,120.11,120.18,120.1,120.17,76584.0
2016-10-10 15:55:00,120.17,120.19,120.15,120.16,206990.0,120.17,120.19,120.15,120.16,206990.0
2016-10-11 09:30:00,119.92,119.92,119.8,119.83,105123.0,119.92,119.92,119.8,119.83,105123.0
2016-10-11 09:35:00,119.83,119.85,119.81,119.82,44416.0,119.83,119.85,119.81,119.82,44416.0
2016-10-11 09:40:00,119.82,119.89,119.79,119.82,26661.0,119.82,119.89,119.79,119.82,26661.0
2016-10-11 09:45:00,119.82,119.82,119.7,119.71,58086.0,119.82,119.82,119.7,119.71,58086.0
2016-10-11 09:50:00,119.7,119.78,119.67,119.71,41380.0,119.7,119.78,119.67,119.71,41380.0
2016-10-11 09:55:00,119.71,119.71,119.59,119.6,59284.0,119.71,119.71,119.59,119.6,59284.0
2016-10-11 10:00:00,119.61,119.64,119.54,119.63,52274.0,119.61,119.64,119.54,119.63,52274.0
2016-10-11 10:05:00,119.62,119.68,119.57,119.62,32872.0,119.62,119.68,119.57,119.62,32872.0
2016-10-11 10:10:00,119.61,119.68,119.59,119.68,79397.0,119.61,119.68,119.59,119.68,79397.0
2016-10-11 10:15:00,119.67,119.77,119.65,119.74,68055.0,119.67,119.77,119.65,119.74,68055.0
2016-10-11 10:20:00,119.74,119.77,119.7,119.72,55738.0,119.74,119.77,119.7,119.72,55738.0
2016-10-11 10:25:00,119.72,119.8,119.69,119.76,76356.0,119.72,119.8,119.69,119.76,76356.0
2016-10-11 10:30:00,119.77,119.77,119.69,119.69,85585.0,119.77,119.77,119.69,119.69,85585.0
2016-10-11 10:35:00,119.69,119.72,119.67,119.69,123645.0,119.69,119.72,119.67,119.69,123645.0
2016-10-11 10:40:00,119.68,119.75,119.68,119.75,137464.0,119.68,119.75,119.68,119.75,137464.0
2016-10-11 10:45:00,119.74,119.77,119.7,119.71,46919.0,119.74,119.77,119.7,119.71,46919.0
2016-10-11 10:50:00,119.7,119.75,119.67,119.67,31394.0,119.7,119.75,119.67,119.67,31394.0
2016-10-11 10:55:00,119.68,119.72,119.63,119.65,68712.0,119.68,119.72,119.63,119.65,68712.0
2016-10-11 11:00:00,119.66,119.73,119.66,119.7,74485.0,119.66,119.73,119.66,119.7,74485.0
2016-10-11 11:05:00,119.69,119.83,119.69,119.83,35167.0,119.69,119.83,119.69,119.83,35167.0
2016-10-11 11:10:00,119.84,119.91,119.84,119.87,48503.0,119.84,119.91,119.84,119.87,48503.0
2016-10-11 11:15:00,119.87,119.98,119.87,119.94,94656.0,119.87,119.98,119.87,119.94,94656.0
2016-10-11 11:20:00,119.94,120.11,119.94,120.04,107635.0,119.94,120.11,119.94,120.04,107635.0
2016-10-11 11:25:00,120.05,120.11,120.03,120.08,60988.0,120.05,120.11,120.03,120.08,60988.0
2016-10-11 11:30:00,120.07,120.16,120.05,120.13,134841.0,120.07,120.16,120.05,120.13,134841.0
2016-10-11 11:35:00,120.13,120.15,120.06,120.08,81842.0,120.13,120.15,120.06,120.08,81842.0
2016-10-11 11:40:00,120.08,120.1,120.01,120.04,49652.0,120.08,120.1,120.01,120.04,49652.0
2016-10-11 11:45:00,120.04,120.04,119.88,119.96,78365.0,120.04,120.04,119.88,119.96,78365.0
2016-10-11 11:50:00,119.96,119.96,119.92,119.94,34900.0,119.96,119.96,119.92,119.94,34900.0
2016-10-11 11:55:00,119.94,119.96,119.87,119.93,42166.0,119.94,119.96,119.87,119.93,42166.0
2016-10-11 12:00:00,119.93,120.01,119.92,119.98,45070.0,119.93,120.01,119.92,119.98,45070.0
2016-10-11 12:05:00,119.98,119.99,119.91,119.91,140567.0,119.98,119.99,119.91,119.91,140567.0
2016-10-11 12:10:00,119.92,120.0,119.84,119.86,103375.0,119.92,120.0,119.84,119.86,103375.0
2016-10-11 12:15:00,119.87,119.88,119.81,119.86,30906.0,119.87,119.88,119.81,119.86,30906.0
2016-10-11 12:20:00,119.85,119.9,119.85,119.86,62466.0,119.85,119.9,119.85,119.86,62466.0
2016-10-11 12:25:00,119.86,119.89,119.84,119.86,21918.0,119.86,119.89,119.84,119.86,21918.0
2016-10-11 12:30:00,119.87,119.89,119.83,119.87,19528.0,119.87,119.89,119.83,119.87,19528.0
2016-10-11 12:35:00,119.87,119.93,119.87,119.93,24251.0,119.87,119.93,119.87,119.93,24251.0
2016-10-11 12:40:00,119.93,119.98,119.92,119.98,16238.0,119.93,119.98,119.92,119.98,16238.0
2016-10-11 12:45:00,119.98,119.98,119.87,119.88,30943.0,119.98,119.98,119.87,119.88,30943.0
2016-10-11 12:50:00,119.88,119.9,119.81,119.85,53832.0,119.88,119.9,119.81,119.85,53832.0
2016-10-11 12:55:00,119.85,119.87,119.78,119.81,69289.0,119.85,119.87,119.78,119.81,69289.0
2016-10-11 13:00:00,119.81,119.84,119.78,119.81,54232.0,119.81,119.84,119.78,119.81,54232.0
2016-10-11 13:05:00,119.8,119.82,119.7,119.72,65808.0,119.8,119.82,119.7,119.72,65808.0
2016-10-11 13:10:00,119.71,119.77,119.66,119.74,25970.0,119.71,119.77,119.66,119.74,25970.0
2016-10-11 13:15:00,119.73,119.81,119.7,119.77,184592.0,119.73,119.81,119.7,119.77,184592.0
2016-10-11 13:20:00,119.77,119.8,119.7,119.7,46451.0,119.77,119.8,119.7,119.7,46451.0
2016-10-11 13:25:00,119.69,119.74,119.59,119.62,66258.0,119.69,119.74,119.59,119.62,66258.0
2016-10-11 13:30:00,119.62,119.65,119.59,119.64,62898.0,119.62,119.65,119.59,119.64,62898.0
2016-10-11 13:35:00,119.64,119.69,119.63,119.68,27457.0,119.64,119.69,119.63,119.68,27457.0
2016-10-11 13:40:00,119.68,119.75,119.67,119.74,45930.0,119.68,119.75,119.67,119.74,45930.0
2016-10-11 13:45:00,119.74,119.79,119.73,119.75,46908.0,119.74,119.79,119.73,119.75,46908.0
2016-10-11 13:50:00,119.76,119.76,119.7,119.76,57970.0,119.76,119.76,119.7,119.76,57970.0
2016-10-11 13:55:00,119.77,119.79,119.74,119.76,12859.0,119.77,119.79,119.74,119.76,12859.0
2016-10-11 14:00:00,119.75,119.75,119.68,119.7,27427.0,119.75,119.75,119.68,119.7,27427.0
2016-10-11 14:05:00,119.7,119.71,119.66,119.69,35687.0,119.7,119.71,119.66,119.69,35687.0
2016-10-11 14:10:00,119.69,119.72,119.68,119.71,10498.0,119.69,119.72,119.68,119.71,10498.0
2016-10-11 14:15:00,119.71,119.74,119.7,119.74,21316.0,119.71,119.74,119.7,119.74,21316.0
2016-10-11 14:20:00,119.74,119.78,119.72,119.77,15606.0,119.74,119.78,119.72,119.77,15606.0
2016-10-11 14:25:00,119.78,119.81,119.73,119.76,36629.0,119.78,119.81,119.73,119.76,36629.0
2016-10-11 14:30:00,119.76,119.78,119.76,119.77,8621.0,119.76,119.78,119.76,119.77,8621.0
2016-10-11 14:35:00,119.76,119.78,119.74,119.77,30230.0,119.76,119.78,119.74,119.77,30230.0
2016-10-11 14:40:00,119.78,119.78,119.75,119.76,17572.0,119.78,119.78,119.75,119.76,17572.0
2016-10-11 14:45:00,119.77,119.78,119.74,119.77,26188.0,119.77,119.78,119.74,119.77,26188.0
2016-10-11 14:50:00,119.76,119.79,119.75,119.79,18054.0,119.76,119.79,119.75,119.79,18054.0
2016-10-11 14:55:00,119.79,119.81,119.76,119.79,35003.0,119.79,119.81,119.76,119.79,35003.0
2016-10-11 15:00:00,119.8,119.81,119.77,119.79,38449.0,119.8,119.81,119.77,119.79,38449.0
2016-10-11 15:05:00,119.79,119.82,119.76,119.76,50040.0,119.79,119.82,119.76,119.76,50040.0
2016-10-11 15:10:00,119.76,119.78,119.74,119.74,19550.0,119.76,119.78,119.74,119.74,19550.0
2016-10-11 15:15:00,119.73,119.74,119.61,119.62,26173.0,119.73,119.74,119.61,119.62,26173.0
2016-10-11 15:20:00,119.62,119.71,119.62,119.69,51011.0,119.62,119.71,119.62,119.69,51011.0
2016-10-11 15:25:00,119.69,119.72,119.67,119.69,50862.0,119.69,119.72,119.67,119.69,50862.0
2016-10-11 15:30:00,119.69,119.7,119.64,119.64,38578.0,119.69,119.7,119.64,119.64,38578.0
2016-10-11 15:35:00,119.64,119.65,119.6,119.6,65128.0,119.64,119.65,119.6,119.6,65128.0
2016-10-11 15:40:00,119.61,119.62,119.55,119.55,48853.0,119.61,119.62,119.55,119.55,48853.0
2016-10-11 15:45:00,119.56,119.63,119.56,119.6,65415.0,119.56,119.63,119.56,119.6,65415.0
2016-10-11 15:50:00,119.6,119.61,119.53,119.57,87689.0,119.6,119.61,119.53,119.57,87689.0
2016-10-11 15:55:00,119.57,119.58,119.53,119.56,195578.0,119.57,119.58,119.53,119.56,195578.0
2016-10-12 09:30:00,119.72,119.74,119.63,119.64,70194.0,119.72,119.74,119.63,119.64,70194.0
2016-10-12 09:35:00,119.63,119.67,119.56,119.57,86706.0,119.63,119.67,119.56,119.57,86706.0
2016-10-12 09:40:00,119.58,119.69,119.58,119.67,15174.0,119.58,119.69,119.58,119.67,15174.0
2016-10-12 09:45:00,119.68,119.75,119.66,119.75,18552.0,119.68,119.75,119.66,119.75,18552.0
2016-10-12 09:50:00,119.77,119.8,119.75,119.77,30017.0,119.77,119.8,119.75,119.77,30017.0
2016-10-12 09:55:00,119.76,120.06,119.76,119.94,104157.0,119.76,120.06,119.76,119.94,104157.0
2016-10-12 10:00:00,119.96,120.07,119.85,119.89,67442.0,119.96,120.07,119.85,119.89,67442.0
2016-10-12 10:05:00,119.88,119.88,119.78,119.81,15408.0,119.88,119.88,119.78,119.81,15408.0
2016-10-12 10:10:00,119.8,119.85,119.76,119.79,14253.0,119.8,119.85,119.76,119.79,14253.0
2016-10-12 10:15:00,119.81,119.83,119.74,119.75,21956.0,119.81,119.83,119.74,119.75,21956.0
2016-10-12 10:20:00,119.75,119.76,119.7,119.71,25351.0,119.75,119.76,119.7,119.71,25351.0
2016-10-12 10:25:00,119.72,119.75,119.7,119.71,36221.0,119.72,119.75,119.7,119.71,36221.0
2016-10-12 10:30:00,119.71,119.73,119.61,119.64,43019.0,119.71,119.73,119.61,119.64,43019.0
2016-10-12 10:35:00,119.63,119.63,119.53,119.58,59415.0,119.63,119.63,119.53,119.58,59415.0
2016-10-12 10:40:00,119.59,119.6,119.53,119.54,31316.0,119.59,119.6,119.53,119.54,31316.0
2016-10-12 10:45:00,119.53,119.59,119.53,119.54,34401.0,119.53,119.59,119.53,119.54,34401.0
2016-10-12 10:50:00,119.54,119.54,119.46,119.51,47713.0,119.54,119.54,119.46,119.51,47713.0
2016-10-12 10:55:00,119.51,119.53,119.47,119.47,42129.0,119.51,119.53,119.47,119.47,42129.0
2016-10-12 11:00:00,119.49,119.5,119.37,119.48,83157.0,119.49,119.5,119.37,119.48,83157.0
2016-10-12 11:05:00,119.49,119.5,119.29,119.39,44122.0,119.49,119.5,119.29,119.39,44122.0
2016-10-12 11:10:00,119.42,119.48,119.37,119.38,85693.0,119.42,119.48,119.37,119.38,85693.0
2016-10-12 11:15:00,119.39,119.44,119.35,119.42,19388.0,119.39,119.44,119.35,119.42,19388.0
2016-10-12 11:20:00,119.4,119.42,119.33,119.42,12825.0,119.4,119.42,119.33,119.42,12825.0
2016-10-12 11:25:00,119.41,119.47,119.39,119.45,54571.0,119.41,119.47,119.39,119.45,54571.0
2016-10-12 11:30:00,119.46,119.52,119.38,119.48,59958.0,119.46,119.52,119.38,119.48,59958.0
2016-10-12 11:35:00,119.49,119.5,119.41,119.43,36390.0,119.49,119.5,119.41,119.43,36390.0
2016-10-12 11:40:00,119.42,119.5,119.38,119.48,21174.0,119.42,119.5,119.38,119.48,21174.0
2016-10-12 11:45:00,119.49,119.51,119.46,119.47,31420.0,119.49,119.51,119.46,119.47,31420.0
2016-10-12 11:50:00,119.47,119.5,119.45,119.47,23736.0,119.47,119.5,119.45,119.47,23736.0
2016-10-12 11:55:00,119.47,119.51,119.47,119.47,16470.0,119.47,119.51,119.47,119.47,16470.0
2016-10-12 12:00:00,119.48,119.55,119.47,119.53,30062.0,119.48,119.55,119.47,119.53,30062.0
2016-10-12 12:05:00,119.53,119.54,119.49,119.52,38192.0,119.53,119.54,119.49,119.52,38192.0
2016-10-12 12:10:00,119.52,119.57,119.5,119.55,28885.0,119.52,119.57,119.5,119.55,28885.0
2016-10-12 12:15:00,119.54,119.58,119.51,119.52,20307.0,119.54,119.58,119.51,119.52,20307.0
2016-10-12 12:20:00,119.52,119.53,119.46,119.53,47060.0,119.52,119.53,119.46,119.53,47060.0
2016-10-12 12:25:00,119.51,119.53,119.47,119.52,12248.0,119.51,119.53,119.47,119.52,12248.0
2016-10-12 12:30:00,119.53,119.54,119.43,119.44,13087.0,119.53,119.54,119.43,119.44,13087.0
2016-10-12 12:35:00,119.45,119.54,119.44,119.5,18558.0,119.45,119.54,119.44,119.5,18558.0
2016-10-12 12:40:00,119.49,119.49,119.45,119.47,5455.0,119.49,119.49,119.45,119.47,5455.0
2016-10-12 12:45:00,119.47,119.47,119.35,119.38,101758.0,119.47,119.47,119.35,119.38,101758.0
2016-10-12 12:50:00,119.39,119.44,119.36,119.41,43637.0,119.39,119.44,119.36,119.41,43637.0
2016-10-12 12:55:00,119.42,119.42,119.39,119.41,7027.0,119.42,119.42,119.39,119.41,7027.0
2016-10-12 13:00:00,119.41,119.43,119.37,119.38,11430.0,119.41,119.43,119.37,119.38,11430.0
2016-10-12 13:05:00,119.38,119.51,119.38,119.5,36557.0,119.38,119.51,119.38,119.5,36557.0
2016-10-12 13:10:00,119.49,119.56,119.45,119.52,84408.0,119.49,119.56,119.45,119.52,84408.0
2016-10-12 13:15:00,119.5,119.5,119.43,119.44,14846.0,119.5,119.5,119.43,119.44,14846.0
2016-10-12 13:20:00,119.43,119.49,119.41,119.47,9278.0,119.43,119.49,119.41,119.47,9278.0
2016-10-12 13:25:00,119.45,119.46,119.42,119.44,8414.0,119.45,119.46,119.42,119.44,8414.0
2016-10-12 13:30:00,119.46,119.47,119.41,119.42,9427.0,119.46,119.47,119.41,119.42,9427.0
2016-10-12 13:35:00,119.42,119.44,119.38,119.4,14415.0,119.42,119.44,119.38,119.4,14415.0
2016-10-12 13:40:00,119.4,119.41,119.33,119.4,14271.0,119.4,119.41,119.33,119.4,14271.0
2016-10-12 13:45:00,119.4,119.45,119.4,119.43,18020.0,119.4,119.45,119.4,119.43,18020.0
2016-10-12 13:50:00,119.43,119.45,119.41,119.45,36009.0,119.43,119.45,119.41,119.45,36009.0
2016-10-12 13:55:00,119.43,119.46,119.42,119.43,21701.0,119.43,119.46,119.42,119.43,21701.0
2016-10-12 14:00:00,119.48,119.67,119.32,119.5,111568.0,119.48,119.67,119.32,119.5,111568.0
2016-10-12 14:05:00,119.51,119.59,119.28,119.59,133618.0,119.51,119.59,119.28,119.59,133618.0
2016-10-12 14:10:00,119.59,119.78,119.56,119.75,113602.0,119.59,119.78,119.56,119.75,113602.0
2016-10-12 14:15:00,119.75,119.91,119.69,119.86,133712.0,119.75,119.91,119.69,119.86,133712.0
2016-10-12 14:20:00,119.86,119.87,119.69,119.8,82311.0,119.86,119.87,119.69,119.8,82311.0
2016-10-12 14:25:00,119.81,119.82,119.62,119.64,71387.0,119.81,119.82,119.62,119.64,71387.0
2016-10-12 14:30:00,119.64,119.8,119.62,119.77,84989.0,119.64,119.8,119.62,119.77,84989.0
2016-10-12 14:35:00,119.76,119.78,119.67,119.7,35138.0,119.76,119.78,119.67,119.7,35138.0
2016-10-12 14:40:00,119.71,119.72,119.64,119.68,18244.0,119.71,119.72,119.64,119.68,18244.0
2016-10-12 14:45:00,119.69,119.76,119.69,119.74,36240.0,119.69,119.76,119.69,119.74,36240.0
2016-10-12 14:50:00,119.77,119.77,119.68,119.72,11294.0,119.77,119.77,119.68,119.72,11294.0
2016-10-12 14:55:00,119.71,119.72,119.63,119.64,11360.0,119.71,119.72,119.63,119.64,11360.0
2016-10-12 15:00:00,119.66,119.73,119.65,119.71,28638.0,119.66,119.73,119.65,119.71,28638.0
2016-10-12 15:05:00,119.71,119.76,119.71,119.73,30144.0,119.71,119.76,119.71,119.73,30144.0
2016-10-12 15:10:00,119.74,119.76,119.72,119.73,31131.0,119.74,119.76,119.72,119.73,31131.0
2016-10-12 15:15:00,119.74,119.76,119.65,119.65,30102.0,119.74,119.76,119.65,119.65,30102.0
2016-10-12 15:20:00,119.66,119.74,119.64,119.69,49098.0,119.66,119.74,119.64,119.69,49098.0
2016-10-12 15:25:00,119.68,119.71,119.65,119.69,23940.0,119.68,119.71,119.65,119.69,23940.0
2016-10-12 15:30:00,119.68,119.71,119.66,119.69,21578.0,119.68,119.71,119.66,119.69,21578.0
2016-10-12 15:35:00,119.69,119.73,119.67,119.72,33244.0,119.69,119.73,119.67,119.72,33244.0
2016-10-12 15:40:00,119.73,119.74,119.68,119.68,82968.0,119.73,119.74,119.68,119.68,82968.0
2016-10-12 15:45:00,119.68,119.73,119.65,119.67,354137.0,119.68,119.73,119.65,119.67,354137.0
2016-10-12 15:50:00,119.66,119.69,119.65,119.68,68081.0,119.66,119.69,119.65,119.68,68081.0
2016-10-12 15:55:00,119.67,119.78,119.67,119.73,483337.0,119.67,119.78,119.67,119.73,483337.0
2016-10-13 09:30:00,120.0,120.09,119.98,120.01,131034.0,120.0,120.09,119.98,120.01,131034.0
2016-10-13 09:35:00,120.02,120.09,119.99,120.07,122960.0,120.02,120.09,119.99,120.07,122960.0
2016-10-13 09:40:00,120.07,120.12,119.96,119.97,117591.0,120.07,120.12,119.96,119.97,117591.0
2016-10-13 09:45:00,119.98,120.0,119.88,119.89,47206.0,119.98,120.0,119.88,119.89,47206.0
2016-10-13 09:50:00,119.91,120.2,119.83,120.18,125629.0,119.91,120.2,119.83,120.18,125629.0
2016-10-13 09:55:00,120.19,120.33,120.05,120.3,183380.0,120.19,120.33,120.05,120.3,183380.0
2016-10-13 10:00:00,120.33,120.42,120.22,120.29,511616.0,120.33,120.42,120.22,120.29,511616.0
2016-10-13 10:05:00,120.29,120.31,120.21,120.27,95795.0,120.29,120.31,120.21,120.27,95795.0
2016-10-13 10:10:00,120.27,120.33,120.21,120.22,77296.0,120.27,120.33,120.21,120.22,77296.0
2016-10-13 10:15:00,120.21,120.24,120.1,120.16,101512.0,120.21,120.24,120.1,120.16,101512.0
2016-10-13 10:20:00,120.16,120.17,120.07,120.09,164253.0,120.16,120.17,120.07,120.09,164253.0
2016-10-13 10:25:00,120.09,120.1,120.0,120.05,85905.0,120.09,120.1,120.0,120.05,85905.0
2016-10-13 10:30:00,120.06,120.07,119.98,120.0,281980.0,120.06,120.07,119.98,120.0,281980.0
2016-10-13 10:35:00,120.0,120.08,119.98,120.03,91954.0,120.0,120.08,119.98,120.03,91954.0
2016-10-13 10:40:00,120.03,120.03,119.9,119.92,89426.0,120.03,120.03,119.9,119.92,89426.0
2016-10-13 10:45:00,119.93,120.02,119.93,119.99,42131.0,119.93,120.02,119.93,119.99,42131.0
2016-10-13 10:50:00,119.99,120.06,119.97,120.01,61993.0,119.99,120.06,119.97,120.01,61993.0
2016-10-13 10:55:00,120.0,120.01,119.93,119.95,42991.0,120.0,120.01,119.93,119.95,42991.0
2016-10-13 11:00:00,119.94,120.02,119.93,119.96,49190.0,119.94,120.02,119.93,119.96,49190.0
2016-10-13 11:05:00,119.97,120.01,119.94,120.01,36858.0,119.97,120.01,119.94,120.01,36858.0
2016-10-13 11:10:00,120.02,120.02,119.94,119.97,48261.0,120.02,120.02,119.94,119.97,48261.0
2016-10-13 11:15:00,119.97,120.0,119.94,119.95,29330.0,119.97,120.0,119.94,119.95,29330.0
2016-10-13 11:20:00,119.97,119.97,119.82,119.91,67946.0,119.97,119.97,119.82,119.91,67946.0
2016-10-13 11:25:00,119.91,119.93,119.87,119.91,27025.0,119.91,119.93,119.87,119.91,27025.0
2016-10-13 11:30:00,119.9,119.95,119.88,119.92,51224.0,119.9,119.95,119.88,119.92,51224.0
2016-10-13 11:35:00,119.92,119.93,119.85,119.9,33777.0,119.92,119.93,119.85,119.9,33777.0
2016-10-13 11:40:00,119.89,119.94,119.88,119.9,22851.0,119.89,119.94,119.88,119.9,22851.0
2016-10-13 11:45:00,119.9,119.91,119.85,119.85,38322.0,119.9,119.91,119.85,119.85,38322.0
2016-10-13 11:50:00,119.85,119.92,119.8,119.9,40771.0,119.85,119.92,119.8,119.9,40771.0
2016-10-13 11:55:00,119.89,119.92,119.8,119.92,150809.0,119.89,119.92,119.8,119.92,150809.0
2016-10-13 12:00:00,119.94,119.94,119.87,119.88,47789.0,119.94,119.94,119.87,119.88,47789.0
2016-10-13 12:05:00,119.89,119.91,119.86,119.91,81388.0,119.89,119.91,119.86,119.91,81388.0
2016-10-13 12:10:00,119.91,119.93,119.87,119.93,32296.0,119.91,119.93,119.87,119.93,32296.0
2016-10-13 12:15:00,119.92,119.96,119.9,119.94,40230.0,119.92,119.96,119.9,119.94,40230.0
2016-10-13 12:20:00,119.93,119.96,119.9,119.95,8447.0,119.93,119.96,119.9,119.95,8447.0
2016-10-13 12:25:00,119.95,119.98,119.92,119.92,14764.0,119.95,119.98,119.92,119.92,14764.0
2016-10-13 12:30:00,119.93,119.95,119.89,119.91,28489.0,119.93,119.95,119.89,119.91,28489.0
2016-10-13 12:35:00,119.91,119.91,119.87,119.91,51495.0,119.91,119.91,119.87,119.91,51495.0
2016-10-13 12:40:00,119.9,119.91,119.83,119.85,42273.0,119.9,119.91,119.83,119.85,42273.0
2016-10-13 12:45:00,119.86,119.89,119.81,119.87,51547.0,119.86,119.89,119.81,119.87,51547.0
2016-10-13 12:50:00,119.86,119.87,119.82,119.84,40337.0,119.86,119.87,119.82,119.84,40337.0
2016-10-13 12:55:00,119.85,119.87,119.81,119.82,99498.0,119.85,119.87,119.81,119.82,99498.0
2016-10-13 13:00:00,119.81,119.86,119.8,119.86,37060.0,119.81,119.86,119.8,119.86,37060.0
2016-10-13 13:05:00,119.86,119.91,119.86,119.9,23684.0,119.86,119.91,119.86,119.9,23684.0
2016-10-13 13:10:00,119.9,119.93,119.88,119.93,32715.0,119.9,119.93,119.88,119.93,32715.0
2016-10-13 13:15:00,119.92,119.92,119.85,119.85,21084.0,119.92,119.92,119.85,119.85,21084.0
2016-10-13 13:20:00,119.86,119.87,119.82,119.84,20024.0,119.86,119.87,119.82,119.84,20024.0
2016-10-13 13:25:00,119.86,119.87,119.8,119.81,52101.0,119.86,119.87,119.8,119.81,52101.0
2016-10-13 13:30:00,119.82,119.89,119.8,119.84,117585.0,119.82,119.89,119.8,119.84,117585.0
2016-10-13 13:35:00,119.84,119.88,119.83,119.88,27097.0,119.84,119.88,119.83,119.88,27097.0
2016-10-13 13:40:00,119.89,119.92,119.86,119.88,44560.0,119.89,119.92,119.86,119.88,44560.0
2016-10-13 13:45:00,119.89,119.91,119.88,119.91,25732.0,119.89,119.91,119.88,119.91,25732.0
2016-10-13 13:50:00,119.91,119.99,119.91,119.99,45277.0,119.91,119.99,119.91,119.99,45277.0
2016-10-13 13:55:00,119.99,120.01,119.96,120.01,57098.0,119.99,120.01,119.96,120.01,57098.0
2016-10-13 14:00:00,120.0,120.02,119.96,120.01,112941.0,120.0,120.02,119.96,120.01,112941.0
2016-10-13 14:05:00,120.02,120.07,120.01,120.05,36097.0,120.02,120.07,120.01,120.05,36097.0
2016-10-13 14:10:00,120.05,120.06,120.04,120.06,41472.0,120.05,120.06,120.04,120.06,41472.0
2016-10-13 14:15:00,120.06,120.09,120.02,120.04,60512.0,120.06,120.09,120.02,120.04,60512.0
2016-10-13 14:20:00,120.04,120.06,120.03,120.04,50834.0,120.04,120.06,120.03,120.04,50834.0
2016-10-13 14:25:00,120.04,120.05,120.03,120.05,33415.0,120.04,120.05,120.03,120.05,33415.0
2016-10-13 14:30:00,120.05,120.1,120.05,120.09,30260.0,120.05,120.1,120.05,120.09,30260.0
2016-10-13 14:35:00,120.09,120.16,120.07,120.08,185154.0,120.09,120.16,120.07,120.08,185154.0
2016-10-13 14:40:00,120.08,120.12,120.06,120.12,53950.0,120.08,120.12,120.06,120.12,53950.0
2016-10-13 14:45:00,120.11,120.13,120.08,120.08,36449.0,120.11,120.13,120.08,120.08,36449.0
2016-10-13 14:50:00,120.09,120.11,120.03,120.04,104680.0,120.09,120.11,120.03,120.04,104680.0
2016-10-13 14:55:00,120.05,120.08,120.04,120.07,38055.0,120.05,120.08,120.04,120.07,38055.0
2016-10-13 15:00:00,120.09,120.1,120.05,120.06,33828.0,120.09,120.1,120.05,120.06,33828.0
2016-10-13 15:05:00,120.07,120.14,120.06,120.13,108832.0,120.07,120.14,120.06,120.13,108832.0
2016-10-13 15:10:00,120.13,120.14,120.09,120.11,22504.0,120.13,120.14,120.09,120.11,22504.0
2016-10-13 15:15:00,120.11,120.12,120.08,120.09,35141.0,120.11,120.12,120.08,120.09,35141.0
2016-10-13 15:20:00,120.09,120.1,120.05,120.05,90014.0,120.09,120.1,120.05,120.05,90014.0
2016-10-13 15:25:00,120.04,120.05,120.01,120.03,20679.0,120.04,120.05,120.01,120.03,20679.0
2016-10-13 15:30:00,120.03,120.04,120.01,120.02,16185.0,120.03,120.04,120.01,120.02,16185.0
2016-10-13 15:35:00,120.03,120.06,120.02,120.04,16721.0,120.03,120.06,120.02,120.04,16721.0
2016-10-13 15:40:00,120.05,120.06,120.02,120.05,94830.0,120.05,120.06,120.02,120.05,94830.0
2016-10-13 15:45:00,120.05,120.08,120.04,120.07,115810.0,120.05,120.08,120.04,120.07,115810.0
2016-10-13 15:50:00,120.06,120.07,120.04,120.05,77545.0,120.06,120.07,120.04,120.05,77545.0
2016-10-13 15:55:00,120.05,120.08,120.02,120.02,213820.0,120.05,120.08,120.02,120.02,213820.0
2016-10-14 09:30:00,119.37,119.46,119.29,119.43,122065.0,119.37,119.46,119.29,119.43,122065.0
2016-10-14 09:35:00,119.41,119.55,119.41,119.5,76849.0,119.41,119.55,119.41,119.5,76849.0
2016-10-14 09:40:00,119.5,119.56,119.46,119.46,144683.0,119.5,119.56,119.46,119.46,144683.0
2016-10-14 09:45:00,119.47,119.53,119.41,119.51,77633.0,119.47,119.53,119.41,119.51,77633.0
2016-10-14 09:50:00,119.51,119.57,119.45,119.45,66986.0,119.51,119.57,119.45,119.45,66986.0
2016-10-14 09:55:00,119.46,119.46,119.39,119.42,58204.0,119.46,119.46,119.39,119.42,58204.0
2016-10-14 10:00:00,119.42,120.05,119.42,119.98,465206.0,119.42,120.05,119.42,119.98,465206.0
2016-10-14 10:05:00,119.98,120.16,119.88,119.9,199748.0,119.98,120.16,119.88,119.9,199748.0
2016-10-14 10:10:00,119.9,119.92,119.76,119.8,91949.0,119.9,119.92,119.76,119.8,91949.0
2016-10-14 10:15:00,119.79,119.89,119.77,119.88,65590.0,119.79,119.89,119.77,119.88,65590.0
2016-10-14 10:20:00,119.89,119.89,119.79,119.79,64615.0,119.89,119.89,119.79,119.79,64615.0
2016-10-14 10:25:00,119.8,119.81,119.71,119.78,38943.0,119.8,119.81,119.71,119.78,38943.0
2016-10-14 10:30:00,119.78,119.79,119.74,119.76,31145.0,119.78,119.79,119.74,119.76,31145.0
2016-10-14 10:35:00,119.76,119.78,119.72,119.78,33069.0,119.76,119.78,119.72,119.78,33069.0
2016-10-14 10:40:00,119.77,119.79,119.72,119.77,35838.0,119.77,119.79,119.72,119.77,35838.0
2016-10-14 10:45:00,119.77,119.81,119.69,119.71,70085.0,119.77,119.81,119.69,119.71,70085.0
2016-10-14 10:50:00,119.72,119.72,119.65,119.68,43344.0,119.72,119.72,119.65,119.68,43344.0
2016-10-14 10:55:00,119.67,119.68,119.54,119.58,100277.0,119.67,119.68,119.54,119.58,100277.0
2016-10-14 11:00:00,119.58,119.66,119.56,119.62,57329.0,119.58,119.66,119.56,119.62,57329.0
2016-10-14 11:05:00,119.63,119.65,119.58,119.63,33121.0,119.63,119.65,119.58,119.63,33121.0
2016-10-14 11:10:00,119.63,119.63,119.56,119.56,53134.0,119.63,119.63,119.56,119.56,53134.0
2016-10-14 11:15:00,119.56,119.57,119.52,119.54,28423.0,119.56,119.57,119.52,119.54,28423.0
2016-10-14 11:20:00,119.54,119.57,119.45,119.51,132538.0,119.54,119.57,119.45,119.51,132538.0
2016-10-14 11:25:00,119.51,119.54,119.5,119.51,16999.0,119.51,119.54,119.5,119.51,16999.0
2016-10-14 11:30:00,119.51,119.55,119.39,119.4,152370.0,119.51,119.55,119.39,119.4,152370.0
2016-10-14 11:35:00,119.4,119.62,119.4,119.57,104297.0,119.4,119.62,119.4,119.57,104297.0
2016-10-14 11:40:00,119.57,119.63,119.54,119.59,40961.0,119.57,119.63,119.54,119.59,40961.0
2016-10-14 11:45:00,119.59,119.63,119.58,119.62,16846.0,119.59,119.63,119.58,119.62,16846.0
2016-10-14 11:50:00,119.63,119.67,119.56,119.58,33161.0,119.63,119.67,119.56,119.58,33161.0
2016-10-14 11:55:00,119.59,119.59,119.5,119.5,56579.0,119.59,119.59,119.5,119.5,56579.0
2016-10-14 12:00:00,119.51,119.59,119.49,119.58,31577.0,119.51,119.59,119.49,119.58,31577.0
2016-10-14 12:05:00,119.58,119.79,119.58,119.76,115325.0,119.58,119.79,119.58,119.76,115325.0
2016-10-14 12:10:00,119.76,119.87,119.75,119.86,105513.0,119.76,119.87,119.75,119.86,105513.0
2016-10-14 12:15:00,119.86,119.87,119.78,119.78,30118.0,119.86,119.87,119.78,119.78,30118.0
2016-10-14 12:20:00,119.79,119.84,119.79,119.8,23867.0,119.79,119.84,119.79,119.8,23867.0
2016-10-14 12:25:00,119.8,119.87,119.8,119.86,31251.0,119.8,119.87,119.8,119.86,31251.0
2016-10-14 12:30:00,119.86,119.87,119.79,119.79,32016.0,119.86,119.87,119.79,119.79,32016.0
2016-10-14 12:35:00,119.8,119.8,119.76,119.77,28938.0,119.8,119.8,119.76,119.77,28938.0
2016-10-14 12:40:00,119.77,119.79,119.76,119.77,16395.0,119.77,119.79,119.76,119.77,16395.0
2016-10-14 12:45:00,119.77,119.78,119.72,119.75,18071.0,119.77,119.78,119.72,119.75,18071.0
2016-10-14 12:50:00,119.75,119.78,119.75,119.78,11839.0,119.75,119.78,119.75,119.78,11839.0
2016-10-14 12:55:00,119.78,119.79,119.74,119.74,16959.0,119.78,119.79,119.74,119.74,16959.0
2016-10-14 13:00:00,119.74,119.8,119.72,119.76,51677.0,119.74,119.8,119.72,119.76,51677.0
2016-10-14 13:05:00,119.77,119.78,119.69,119.72,29342.0,119.77,119.78,119.69,119.72,29342.0
2016-10-14 13:10:00,119.72,119.74,119.68,119.69,24070.0,119.72,119.74,119.68,119.69,24070.0
2016-10-14 13:15:00,119.7,119.7,119.59,119.7,51690.0,119.7,119.7,119.59,119.7,51690.0
2016-10-14 13:20:00,119.72,119.78,119.68,119.71,21748.0,119.72,119.78,119.68,119.71,21748.0
2016-10-14 13:25:00,119.7,119.7,119.64,119.69,20240.0,119.7,119.7,119.64,119.69,20240.0
2016-10-14 13:30:00,119.69,119.88,119.68,119.85,96120.0,119.69,119.88,119.68,119.85,96120.0
2016-10-14 13:35:00,119.85,119.92,119.82,119.86,66388.0,119.85,119.92,119.82,119.86,66388.0
2016-10-14 13:40:00,119.87,119.95,119.86,119.9,36987.0,119.87,119.95,119.86,119.9,36987.0
2016-10-14 13:45:00,119.9,119.94,119.86,119.87,29174.0,119.9,119.94,119.86,119.87,29174.0
2016-10-14 13:50:00,119.86,119.86,119.66,119.66,49864.0,119.86,119.86,119.66,119.66,49864.0
2016-10-14 13:55:00,119.66,119.66,119.59,119.59,53166.0,119.66,119.66,119.59,119.59,53166.0
2016-10-14 14:00:00,119.6,119.66,119.57,119.66,109472.0,119.6,119.66,119.57,119.66,109472.0
2016-10-14 14:05:00,119.66,119.7,119.63,119.64,13753.0,119.66,119.7,119.63,119.64,13753.0
2016-10-14 14:10:00,119.64,119.68,119.62,119.66,26577.0,119.64,119.68,119.62,119.66,26577.0
2016-10-14 14:15:00,119.67,119.7,119.62,119.62,24754.0,119.67,119.7,119.62,119.62,24754.0
2016-10-14 14:20:00,119.62,119.68,119.59,119.66,26412.0,119.62,119.68,119.59,119.66,26412.0
2016-10-14 14:25:00,119.64,119.68,119.57,119.67,29406.0,119.64,119.68,119.57,119.67,29406.0
2016-10-14 14:30:00,119.66,119.69,119.64,119.67,25386.0,119.66,119.69,119.64,119.67,25386.0
2016-10-14 14:35:00,119.66,119.66,119.63,119.66,16853.0,119.66,119.66,119.63,119.66,16853.0
2016-10-14 14:40:00,119.65,119.66,119.59,119.61,23064.0,119.65,119.66,119.59,119.61,23064.0
2016-10-14 14:45:00,119.62,119.62,119.58,119.6,18417.0,119.62,119.62,119.58,119.6,18417.0
2016-10-14 14:50:00,119.59,119.64,119.54,119.57,30203.0,119.59,119.64,119.54,119.57,30203.0
2016-10-14 14:55:00,119.57,119.59,119.45,119.49,80344.0,119.57,119.59,119.45,119.49,80344.0
2016-10-14 15:00:00,119.5,119.51,119.4,119.44,153819.0,119.5,119.51,119.4,119.44,153819.0
2016-10-14 15:05:00,119.44,119.5,119.44,119.48,44718.0,119.44,119.5,119.44,119.48,44718.0
2016-10-14 15:10:00,119.48,119.54,119.47,119.52,31066.0,119.48,119.54,119.47,119.52,31066.0
2016-10-14 15:15:00,119.52,119.55,119.51,119.52,30404.0,119.52,119.55,119.51,119.52,30404.0
2016-10-14 15:20:00,119.52,119.52,119.45,119.46,47473.0,119.52,119.52,119.45,119.46,47473.0
2016-10-14 15:25:00,119.46,119.46,119.39,119.39,69150.0,119.46,119.46,119.39,119.39,69150.0
2016-10-14 15:30:00,119.39,119.44,119.36,119.36,94364.0,119.39,119.44,119.36,119.36,94364.0
2016-10-14 15:35:00,119.36,119.45,119.35,119.41,120421.0,119.36,119.45,119.35,119.41,120421.0
2016-10-14 15:40:00,119.41,119.42,119.3,119.3,144666.0,119.41,119.42,119.3,119.3,144666.0
2016-10-14 15:45:00,119.31,119.38,119.29,119.37,197159.0,119.31,119.38,119.29,119.37,197159.0
2016-10-14 15:50:00,119.37,119.39,119.32,119.32,127303.0,119.37,119.39,119.32,119.32,127303.0
2016-10-14 15:55:00,119.33,119.38,119.32,119.35,280200.0,119.33,119.38,119.32,119.35,280200.0
2016-10-17 09:30:00,119.7,119.76,119.68,119.74,142660.0,119.7,119.76,119.68,119.74,142660.0
2016-10-17 09:35:00,119.75,119.81,119.74,119.76,56810.0,119.75,119.81,119.74,119.76,56810.0
2016-10-17 09:40:00,119.75,119.83,119.75,119.83,89154.0,119.75,119.83,119.75,119.83,89154.0
2016-10-17 09:45:00,119.83,119.92,119.83,119.89,92453.0,119.83,119.92,119.83,119.89,92453.0
2016-10-17 09:50:00,119.88,119.88,119.77,119.78,31683.0,119.88,119.88,119.77,119.78,31683.0
2016-10-17 09:55:00,119.77,119.8,119.72,119.72,62934.0,119.77,119.8,119.72,119.72,62934.0
2016-10-17 10:00:00,119.72,119.77,119.66,119.66,41536.0,119.72,119.77,119.66,119.66,41536.0
2016-10-17 10:05:00,119.67,119.76,119.67,119.74,26765.0,119.67,119.76,119.67,119.74,26765.0
2016-10-17 10:10:00,119.74,119.75,119.68,119.71,23161.0,119.74,119.75,119.68,119.71,23161.0
2016-10-17 10:15:00,119.71,119.75,119.69,119.7,20762.0,119.71,119.75,119.69,119.7,20762.0
2016-10-17 10:20:00,119.69,119.69,119.63,119.63,30621.0,119.69,119.69,119.63,119.63,30621.0
2016-10-17 10:25:00,119.63,119.65,119.59,119.63,62983.0,119.63,119.65,119.59,119.63,62983.0
2016-10-17 10:30:00,119.63,119.66,119.59,119.59,11553.0,119.63,119.66,119.59,119.59,11553.0
2016-10-17 10:35:00,119.59,119.68,119.59,119.67,12824.0,119.59,119.68,119.59,119.67,12824.0
2016-10-17 10:40:00,119.65,119.68,119.6,119.62,28139.0,119.65,119.68,119.6,119.62,28139.0
2016-10-17 10:45:00,119.61,119.66,119.6,119.62,33641.0,119.61,119.66,119.6,119.62,33641.0
2016-10-17 10:50:00,119.62,119.69,119.62,119.66,19274.0,119.62,119.69,119.62,119.66,19274.0
2016-10-17 10:55:00,119.66,119.7,119.63,119.7,9718.0,119.66,119.7,119.63,119.7,9718.0
2016-10-17 11:00:00,119.69,119.81,119.68,119.79,22653.0,119.69,119.81,119.68,119.79,22653.0
2016-10-17 11:05:00,119.81,119.85,119.79,119.84,31218.0,119.81,119.85,119.79,119.84,31218.0
2016-10-17 11:10:00,119.84,119.89,119.83,119.85,18217.0,119.84,119.89,119.83,119.85,18217.0
2016-10-17 11:15:00,119.86,119.89,119.83,119.84,33575.0,119.86,119.89,119.83,119.84,33575.0
2016-10-17 11:20:00,119.83,119.85,119.79,119.81,55751.0,119.83,119.85,119.79,119.81,55751.0
2016-10-17 11:25:00,119.81,119.82,119.74,119.77,75652.0,119.81,119.82,119.74,119.77,75652.0
2016-10-17 11:30:00,119.77,119.83,119.69,119.76,92753.0,119.77,119.83,119.69,119.76,92753.0
2016-10-17 11:35:00,119.77,119.79,119.74,119.78,46083.0,119.77,119.79,119.74,119.78,46083.0
2016-10-17 11:40:00,119.78,119.79,119.76,119.76,22579.0,119.78,119.79,119.76,119.76,22579.0
2016-10-17 11:45:00,119.77,119.77,119.73,119.76,18179.0,119.77,119.77,119.73,119.76,18179.0
2016-10-17 11:50:00,119.76,119.8,119.76,119.8,26180.0,119.76,119.8,119.76,119.8,26180.0
2016-10-17 11:55:00,119.78,119.79,119.77,119.77,18919.0,119.78,119.79,119.77,119.77,18919.0
2016-10-17 12:00:00,119.77,119.77,119.73,119.77,11948.0,119.77,119.77,119.73,119.77,11948.0
2016-10-17 12:05:00,119.77,119.77,119.73,119.74,27004.0,119.77,119.77,119.73,119.74,27004.0
2016-10-17 12:10:00,119.73,119.74,119.7,119.74,12904.0,119.73,119.74,119.7,119.74,12904.0
2016-10-17 12:15:00,119.74,119.74,119.68,119.7,10301.0,119.74,119.74,119.68,119.7,10301.0
2016-10-17 12:20:00,119.7,119.75,119.69,119.72,21361.0,119.7,119.75,119.69,119.72,21361.0
2016-10-17 12:25:00,119.72,119.81,119.6,119.78,48524.0,119.72,119.81,119.6,119.78,48524.0
2016-10-17 12:30:00,119.8,119.82,119.76,119.79,19111.0,119.8,119.82,119.76,119.79,19111.0
2016-10-17 12:35:00,119.77,119.82,119.77,119.81,11817.0,119.77,119.82,119.77,119.81,11817.0
2016-10-17 12:40:00,119.8,119.86,119.8,119.82,46568.0,119.8,119.86,119.8,119.82,46568.0
2016-10-17 12:45:00,119.82,119.82,119.75,119.76,17051.0,119.82,119.82,119.75,119.76,17051.0
2016-10-17 12:50:00,119.76,119.79,119.75,119.78,11025.0,119.76,119.79,119.75,119.78,11025.0
2016-10-17 12:55:00,119.78,119.82,119.77,119.82,13409.0,119.78,119.82,119.77,119.82,13409.0
2016-10-17 13:00:00,119.82,119.85,119.81,119.81,9767.0,119.82,119.85,119.81,119.81,9767.0
2016-10-17 13:05:00,119.81,119.81,119.76,119.77,17075.0,119.81,119.81,119.76,119.77,17075.0
2016-10-17 13:10:00,119.76,119.81,119.76,119.8,6358.0,119.76,119.81,119.76,119.8,6358.0
2016-10-17 13:15:00,119.82,119.86,119.81,119.85,16567.0,119.82,119.86,119.81,119.85,16567.0
2016-10-17 13:20:00,119.86,119.92,119.83,119.84,20366.0,119.86,119.92,119.83,119.84,20366.0
2016-10-17 13:25:00,119.83,119.84,119.75,119.76,22464.0,119.83,119.84,119.75,119.76,22464.0
2016-10-17 13:30:00,119.78,119.8,119.72,119.73,8800.0,119.78,119.8,119.72,119.73,8800.0
2016-10-17 13:35:00,119.73,119.75,119.73,119.75,4815.0,119.73,119.75,119.73,119.75,4815.0
2016-10-17 13:40:00,119.75,119.79,119.74,119.79,23940.0,119.75,119.79,119.74,119.79,23940.0
2016-10-17 13:45:00,119.78,119.84,119.77,119.83,26319.0,119.78,119.84,119.77,119.83,26319.0
2016-10-17 13:50:00,119.83,119.84,119.8,119.82,17522.0,119.83,119.84,119.8,119.82,17522.0
2016-10-17 13:55:00,119.82,119.85,119.81,119.82,14129.0,119.82,119.85,119.81,119.82,14129.0
2016-10-17 14:00:00,119.83,119.84,119.79,119.82,11827.0,119.83,119.84,119.79,119.82,11827.0
2016-10-17 14:05:00,119.81,119.85,119.81,119.81,7943.0,119.81,119.85,119.81,119.81,7943.0
2016-10-17 14:10:00,119.82,119.83,119.81,119.81,11262.0,119.82,119.83,119.81,119.81,11262.0
2016-10-17 14:15:00,119.81,119.81,119.78,119.78,8776.0,119.81,119.81,119.78,119.78,8776.0
2016-10-17 14:20:00,119.78,119.79,119.76,119.78,14323.0,119.78,119.79,119.76,119.78,14323.0
2016-10-17 14:25:00,119.78,119.79,119.76,119.76,6395.0,119.78,119.79,119.76,119.76,6395.0
2016-10-17 14:30:00,119.76,119.77,119.73,119.74,7240.0,119.76,119.77,119.73,119.74,7240.0
2016-10-17 14:35:00,119.73,119.78,119.72,119.78,13496.0,119.73,119.78,119.72,119.78,13496.0
2016-10-17 14:40:00,119.78,119.82,119.78,119.82,5626.0,119.78,119.82,119.78,119.82,5626.0
2016-10-17 14:45:00,119.83,119.84,119.78,119.8,37250.0,119.83,119.84,119.78,119.8,37250.0
2016-10-17 14:50:00,119.8,119.82,119.79,119.81,12606.0,119.8,119.82,119.79,119.81,12606.0
2016-10-17 14:55:00,119.81,119.82,119.77,119.78,18937.0,119.81,119.82,119.77,119.78,18937.0
2016-10-17 15:00:00,119.77,119.78,119.75,119.78,38309.0,119.77,119.78,119.75,119.78,38309.0
2016-10-17 15:05:00,119.78,119.79,119.77,119.79,8375.0,119.78,119.79,119.77,119.79,8375.0
2016-10-17 15:10:00,119.79,119.79,119.75,119.76,15901.0,119.79,119.79,119.75,119.76,15901.0
2016-10-17 15:15:00,119.76,119.76,119.73,119.74,14189.0,119.76,119.76,119.73,119.74,14189.0
2016-10-17 15:20:00,119.74,119.76,119.73,119.75,8329.0,119.74,119.76,119.73,119.75,8329.0
2016-10-17 15:25:00,119.74,119.75,119.69,119.71,28033.0,119.74,119.75,119.69,119.71,28033.0
2016-10-17 15:30:00,119.71,119.73,119.7,119.71,66404.0,119.71,119.73,119.7,119.71,66404.0
2016-10-17 15:35:00,119.7,119.71,119.63,119.66,65590.0,119.7,119.71,119.63,119.66,65590.0
2016-10-17 15:40:00,119.65,119.66,119.64,119.65,34899.0,119.65,119.66,119.64,119.65,34899.0
2016-10-17 15:45:00,119.64,119.65,119.61,119.62,78746.0,119.64,119.65,119.61,119.62,78746.0
2016-10-17 15:50:00,119.62,119.63,119.58,119.61,151373.0,119.62,119.63,119.58,119.61,151373.0
2016-10-17 15:55:00,119.6,119.68,119.59,119.67,247736.0,119.6,119.68,119.59,119.67,247736.0
2016-10-18 09:30:00,120.08,120.1,119.86,119.9,157183.0,120.08,120.1,119.86,119.9,157183.0
2016-10-18 09:35:00,119.88,119.92,119.82,119.9,57319.0,119.88,119.92,119.82,119.9,57319.0
2016-10-18 09:40:00,119.9,119.99,119.88,119.97,31452.0,119.9,119.99,119.88,119.97,31452.0
2016-10-18 09:45:00,119.95,120.03,119.94,119.97,29940.0,119.95,120.03,119.94,119.97,29940.0
2016-10-18 09:50:00,119.98,120.05,119.97,120.02,20155.0,119.98,120.05,119.97,120.02,20155.0
2016-10-18 09:55:00,120.03,120.05,119.97,119.97,16964.0,120.03,120.05,119.97,119.97,16964.0
2016-10-18 10:00:00,119.97,120.02,119.89,119.95,47028.0,119.97,120.02,119.89,119.95,47028.0
2016-10-18 10:05:00,119.96,120.02,119.88,120.0,43094.0,119.96,120.02,119.88,120.0,43094.0
2016-10-18 10:10:00,119.99,120.07,119.98,120.05,34574.0,119.99,120.07,119.98,120.05,34574.0
2016-10-18 10:15:00,120.04,120.11,120.02,120.08,28357.0,120.04,120.11,120.02,120.08,28357.0
2016-10-18 10:20:00,120.09,120.12,120.04,120.05,28502.0,120.09,120.12,120.04,120.05,28502.0
2016-10-18 10:25:00,120.06,120.15,120.06,120.13,65015.0,120.06,120.15,120.06,120.13,65015.0
2016-10-18 10:30:00,120.14,120.16,120.12,120.16,36869.0,120.14,120.16,120.12,120.16,36869.0
2016-10-18 10:35:00,120.16,120.22,120.16,120.17,95050.0,120.16,120.22,120.16,120.17,95050.0
2016-10-18 10:40:00,120.17,120.21,120.16,120.21,40575.0,120.17,120.21,120.16,120.21,40575.0
2016-10-18 10:45:00,120.21,120.21,120.13,120.16,18414.0,120.21,120.21,120.13,120.16,18414.0
2016-10-18 10:50:00,120.15,120.16,120.09,120.09,27819.0,120.15,120.16,120.09,120.09,27819.0
2016-10-18 10:55:00,120.11,120.17,120.1,120.16,24479.0,120.11,120.17,120.1,120.16,24479.0
2016-10-18 11:00:00,120.16,120.27,120.15,120.25,115202.0,120.16,120.27,120.15,120.25,115202.0
2016-10-18 11:05:00,120.25,120.27,120.21,120.23,44355.0,120.25,120.27,120.21,120.23,44355.0
2016-10-18 11:10:00,120.23,120.35,120.23,120.35,87201.0,120.23,120.35,120.23,120.35,87201.0
2016-10-18 11:15:00,120.35,120.36,120.27,120.29,151250.0,120.35,120.36,120.27,120.29,151250.0
2016-10-18 11:20:00,120.29,120.3,120.26,120.29,43774.0,120.29,120.3,120.26,120.29,43774.0
2016-10-18 11:25:00,120.29,120.29,120.25,120.29,12182.0,120.29,120.29,120.25,120.29,12182.0
2016-10-18 11:30:00,120.29,120.3,120.25,120.27,20155.0,120.29,120.3,120.25,120.27,20155.0
2016-10-18 11:35:00,120.27,120.39,120.27,120.38,60278.0,120.27,120.39,120.27,120.38,60278.0
2016-10-18 11:40:00,120.38,120.49,120.38,120.46,34573.0,120.38,120.49,120.38,120.46,34573.0
2016-10-18 11:45:00,120.47,120.47,120.35,120.36,30517.0,120.47,120.47,120.35,120.36,30517.0
2016-10-18 11:50:00,120.35,120.37,120.32,120.34,81124.0,120.35,120.37,120.32,120.34,81124.0
2016-10-18 11:55:00,120.34,120.44,120.33,120.43,76495.0,120.34,120.44,120.33,120.43,76495.0
2016-10-18 12:00:00,120.44,120.46,120.4,120.46,62940.0,120.44,120.46,120.4,120.46,62940.0
2016-10-18 12:05:00,120.46,120.62,120.45,120.62,196736.0,120.46,120.62,120.45,120.62,196736.0
2016-10-18 12:10:00,120.56,120.61,120.47,120.54,66125.0,120.56,120.61,120.47,120.54,66125.0
2016-10-18 12:15:00,120.54,120.6,120.53,120.57,387360.0,120.54,120.6,120.53,120.57,387360.0
2016-10-18 12:20:00,120.57,120.64,120.55,120.56,47276.0,120.57,120.64,120.55,120.56,47276.0
2016-10-18 12:25:00,120.55,120.56,120.43,120.45,128280.0,120.55,120.56,120.43,120.45,128280.0
2016-10-18 12:30:00,120.45,120.48,120.44,120.46,17082.0,120.45,120.48,120.44,120.46,17082.0
2016-10-18 12:35:00,120.46,120.48,120.44,120.44,13606.0,120.46,120.48,120.44,120.44,13606.0
2016-10-18 12:40:00,120.43,120.43,120.4,120.42,13351.0,120.43,120.43,120.4,120.42,13351.0
2016-10-18 12:45:00,120.41,120.46,120.4,120.44,51272.0,120.41,120.46,120.4,120.44,51272.0
2016-10-18 12:50:00,120.44,120.46,120.42,120.44,17433.0,120.44,120.46,120.42,120.44,17433.0
2016-10-18 12:55:00,120.44,120.45,120.4,120.41,22481.0,120.44,120.45,120.4,120.41,22481.0
2016-10-18 13:00:00,120.43,120.45,120.41,120.41,7931.0,120.43,120.45,120.41,120.41,7931.0
2016-10-18 13:05:00,120.42,120.44,120.4,120.42,21088.0,120.42,120.44,120.4,120.42,21088.0
2016-10-18 13:10:00,120.41,120.46,120.41,120.45,371297.0,120.41,120.46,120.41,120.45,371297.0
2016-10-18 13:15:00,120.45,120.45,120.41,120.42,63566.0,120.45,120.45,120.41,120.42,63566.0
2016-10-18 13:20:00,120.41,120.45,120.41,120.43,19523.0,120.41,120.45,120.41,120.43,19523.0
2016-10-18 13:25:00,120.42,120.44,120.32,120.37,95775.0,120.42,120.44,120.32,120.37,95775.0
2016-10-18 13:30:00,120.37,120.38,120.31,120.32,29789.0,120.37,120.38,120.31,120.32,29789.0
2016-10-18 13:35:00,120.32,120.35,120.32,120.33,7831.0,120.32,120.35,120.32,120.33,7831.0
2016-10-18 13:40:00,120.34,120.36,120.33,120.35,8910.0,120.34,120.36,120.33,120.35,8910.0
2016-10-18 13:45:00,120.35,120.35,120.32,120.34,16915.0,120.35,120.35,120.32,120.34,16915.0
2016-10-18 13:50:00,120.34,120.36,120.31,120.36,29922.0,120.34,120.36,120.31,120.36,29922.0
2016-10-18 13:55:00,120.35,120.37,120.34,120.36,14278.0,120.35,120.37,120.34,120.36,14278.0
2016-10-18 14:00:00,120.35,120.37,120.33,120.33,11381.0,120.35,120.37,120.33,120.33,11381.0
2016-10-18 14:05:00,120.34,120.36,120.31,120.36,18702.0,120.34,120.36,120.31,120.36,18702.0
2016-10-18 14:10:00,120.35,120.36,120.35,120.35,11892.0,120.35,120.36,120.35,120.35,11892.0
2016-10-18 14:15:00,120.35,120.36,120.31,120.35,19005.0,120.35,120.36,120.31,120.35,19005.0
2016-10-18 14:20:00,120.35,120.37,120.34,120.35,37337.0,120.35,120.37,120.34,120.35,37337.0
2016-10-18 14:25:00,120.35,120.35,120.33,120.34,5068.0,120.35,120.35,120.33,120.34,5068.0
2016-10-18 14:30:00,120.34,120.42,120.33,120.41,16654.0,120.34,120.42,120.33,120.41,16654.0
2016-10-18 14:35:00,120.41,120.44,120.4,120.43,7317.0,120.41,120.44,120.4,120.43,7317.0
2016-10-18 14:40:00,120.43,120.46,120.43,120.45,22145.0,120.43,120.46,120.43,120.45,22145.0
2016-10-18 14:45:00,120.45,120.49,120.44,120.44,23413.0,120.45,120.49,120.44,120.44,23413.0
2016-10-18 14:50:00,120.44,120.46,120.44,120.46,16529.0,120.44,120.46,120.44,120.46,16529.0
2016-10-18 14:55:00,120.45,120.47,120.43,120.44,12883.0,120.45,120.47,120.43,120.44,12883.0
2016-10-18 15:00:00,120.42,120.43,120.41,120.42,11587.0,120.42,120.43,120.41,120.42,11587.0
2016-10-18 15:05:00,120.43,120.45,120.41,120.44,11180.0,120.43,120.45,120.41,120.44,11180.0
2016-10-18 15:10:00,120.45,120.45,120.42,120.42,25606.0,120.45,120.45,120.42,120.42,25606.0
2016-10-18 15:15:00,120.43,120.44,120.42,120.42,5977.0,120.43,120.44,120.42,120.42,5977.0
2016-10-18 15:20:00,120.43,120.43,120.4,120.43,12028.0,120.43,120.43,120.4,120.43,12028.0
2016-10-18 15:25:00,120.42,120.44,120.41,120.44,13297.0,120.42,120.44,120.41,120.44,13297.0
2016-10-18 15:30:00,120.44,120.48,120.43,120.47,27110.0,120.44,120.48,120.43,120.47,27110.0
2016-10-18 15:35:00,120.47,120.48,120.45,120.47,40282.0,120.47,120.48,120.45,120.47,40282.0
2016-10-18 15:40:00,120.47,120.47,120.42,120.43,59129.0,120.47,120.47,120.42,120.43,59129.0
2016-10-18 15:45:00,120.43,120.46,120.42,120.44,32386.0,120.43,120.46,120.42,120.44,32386.0
2016-10-18 15:50:00,120.44,120.46,120.43,120.46,72418.0,120.44,120.46,120.43,120.46,72418.0
2016-10-18 15:55:00,120.45,120.47,120.42,120.43,163032.0,120.45,120.47,120.42,120.43,163032.0
2016-10-19 09:30:00,121.13,121.16,121.11,121.14,107238.0,121.13,121.16,121.11,121.14,107238.0
2016-10-19 09:35:00,121.14,121.31,121.12,121.27,171801.0,121.14,121.31,121.12,121.27,171801.0
2016-10-19 09:40:00,121.26,121.27,121.18,121.22,82355.0,121.26,121.27,121.18,121.22,82355.0
2016-10-19 09:45:00,121.22,121.25,121.1,121.1,104900.0,121.22,121.25,121.1,121.1,104900.0
2016-10-19 09:50:00,121.11,121.12,121.06,121.07,59596.0,121.11,121.12,121.06,121.07,59596.0
2016-10-19 09:55:00,121.08,121.15,121.07,121.12,35812.0,121.08,121.15,121.07,121.12,35812.0
2016-10-19 10:00:00,121.11,121.13,120.97,120.99,103749.0,121.11,121.13,120.97,120.99,103749.0
2016-10-19 10:05:00,120.99,121.07,120.99,121.01,65889.0,120.99,121.07,120.99,121.01,65889.0
2016-10-19 10:10:00,121.01,121.04,120.94,121.01,72001.0,121.01,121.04,120.94,121.01,72001.0
2016-10-19 10:15:00,121.02,121.02,120.89,120.94,37931.0,121.02,121.02,120.89,120.94,37931.0
2016-10-19 10:20:00,120.95,121.07,120.95,121.05,57197.0,120.95,121.07,120.95,121.05,57197.0
2016-10-19 10:25:00,121.04,121.07,121.02,121.04,27102.0,121.04,121.07,121.02,121.04,27102.0
2016-10-19 10:30:00,121.05,121.13,121.01,121.08,40308.0,121.05,121.13,121.01,121.08,40308.0
2016-10-19 10:35:00,121.08,121.1,121.04,121.05,33366.0,121.08,121.1,121.04,121.05,33366.0
2016-10-19 10:40:00,121.05,121.06,120.97,120.98,143930.0,121.05,121.06,120.97,120.98,143930.0
2016-10-19 10:45:00,120.98,121.0,120.92,120.97,24989.0,120.98,121.0,120.92,120.97,24989.0
2016-10-19 10:50:00,120.97,121.06,120.93,121.05,68983.0,120.97,121.06,120.93,121.05,68983.0
2016-10-19 10:55:00,121.05,121.09,121.04,121.08,33815.0,121.05,121.09,121.04,121.08,33815.0
2016-10-19 11:00:00,121.09,121.31,121.08,121.3,128091.0,121.09,121.31,121.08,121.3,128091.0
2016-10-19 11:05:00,121.3,121.45,121.23,121.44,269539.0,121.3,121.45,121.23,121.44,269539.0
2016-10-19 11:10:00,121.45,121.46,121.31,121.33,102217.0,121.45,121.46,121.31,121.33,102217.0
2016-10-19 11:15:00,121.34,121.35,121.28,121.29,51265.0,121.34,121.35,121.28,121.29,51265.0
2016-10-19 11:20:00,121.3,121.32,121.29,121.3,43276.0,121.3,121.32,121.29,121.3,43276.0
2016-10-19 11:25:00,121.3,121.33,121.26,121.3,117151.0,121.3,121.33,121.26,121.3,117151.0
2016-10-19 11:30:00,121.3,121.34,121.29,121.32,39214.0,121.3,121.34,121.29,121.32,39214.0
2016-10-19 11:35:00,121.32,121.34,121.24,121.26,42336.0,121.32,121.34,121.24,121.26,42336.0
2016-10-19 11:40:00,121.25,121.27,121.23,121.25,60149.0,121.25,121.27,121.23,121.25,60149.0
2016-10-19 11:45:00,121.25,121.27,121.24,121.27,21268.0,121.25,121.27,121.24,121.27,21268.0
2016-10-19 11:50:00,121.26,121.27,121.19,121.2,66744.0,121.26,121.27,121.19,121.2,66744.0
2016-10-19 11:55:00,121.2,121.25,121.19,121.25,21421.0,121.2,121.25,121.19,121.25,21421.0
2016-10-19 12:00:00,121.24,121.24,121.2,121.2,22826.0,121.24,121.24,121.2,121.2,22826.0
2016-10-19 12:05:00,121.2,121.21,121.14,121.15,24454.0,121.2,121.21,121.14,121.15,24454.0
2016-10-19 12:10:00,121.16,121.17,121.07,121.09,35000.0,121.16,121.17,121.07,121.09,35000.0
2016-10-19 12:15:00,121.1,121.16,121.1,121.16,18840.0,121.1,121.16,121.1,121.16,18840.0
2016-10-19 12:20:00,121.16,121.17,121.13,121.14,13266.0,121.16,121.17,121.13,121.14,13266.0
2016-10-19 12:25:00,121.14,121.15,121.11,121.12,8769.0,121.14,121.15,121.11,121.12,8769.0
2016-10-19 12:30:00,121.11,121.12,121.06,121.07,62161.0,121.11,121.12,121.06,121.07,62161.0
2016-10-19 12:35:00,121.06,121.1,121.06,121.09,13237.0,121.06,121.1,121.06,121.09,13237.0
2016-10-19 12:40:00,121.08,121.11,121.07,121.09,25794.0,121.08,121.11,121.07,121.09,25794.0
2016-10-19 12:45:00,121.08,121.09,121.06,121.08,10143.0,121.08,121.09,121.06,121.08,10143.0
2016-10-19 12:50:00,121.08,121.1,121.04,121.05,67533.0,121.08,121.1,121.04,121.05,67533.0
2016-10-19 12:55:00,121.05,121.12,121.0,121.07,166360.0,121.05,121.12,121.0,121.07,166360.0
2016-10-19 13:00:00,121.08,121.08,121.06,121.06,20184.0,121.08,121.08,121.06,121.06,20184.0
2016-10-19 13:05:00,121.06,121.07,121.02,121.07,24474.0,121.06,121.07,121.02,121.07,24474.0
2016-10-19 13:10:00,121.08,121.09,121.06,121.07,21240.0,121.08,121.09,121.06,121.07,21240.0
2016-10-19 13:15:00,121.08,121.08,121.04,121.05,15383.0,121.08,121.08,121.04,121.05,15383.0
2016-10-19 13:20:00,121.05,121.07,121.04,121.07,13625.0,121.05,121.07,121.04,121.07,13625.0
2016-10-19 13:25:00,121.06,121.07,121.02,121.05,28961.0,121.06,121.07,121.02,121.05,28961.0
2016-10-19 13:30:00,121.05,121.05,121.02,121.03,16723.0,121.05,121.05,121.02,121.03,16723.0
2016-10-19 13:35:00,121.03,121.05,121.02,121.02,58354.0,121.03,121.05,121.02,121.02,58354.0
2016-10-19 13:40:00,121.01,121.02,121.0,121.01,21173.0,121.01,121.02,121.0,121.01,21173.0
2016-10-19 13:45:00,121.01,121.05,120.99,121.01,21756.0,121.01,121.05,120.99,121.01,21756.0
2016-10-19 13:50:00,121.0,121.01,120.97,121.0,12808.0,121.0,121.01,120.97,121.0,12808.0
2016-10-19 13:55:00,120.99,121.0,120.95,120.99,30128.0,120.99,121.0,120.95,120.99,30128.0
2016-10-19 14:00:00,120.98,121.04,120.97,121.03,17370.0,120.98,121.04,120.97,121.03,17370.0
2016-10-19 14:05:00,121.05,121.06,121.02,121.05,18233.0,121.05,121.06,121.02,121.05,18233.0
2016-10-19 14:10:00,121.06,121.08,121.03,121.05,12378.0,121.06,121.08,121.03,121.05,12378.0
2016-10-19 14:15:00,121.05,121.06,121.03,121.04,37545.0,121.05,121.06,121.03,121.04,37545.0
2016-10-19 14:20:00,121.03,121.14,120.97,121.0,113182.0,121.03,121.14,120.97,121.0,113182.0
2016-10-19 14:25:00,121.0,121.0,120.96,120.99,32124.0,121.0,121.0,120.96,120.99,32124.0
2016-10-19 14:30:00,120.97,120.98,120.94,120.96,36608.0,120.97,120.98,120.94,120.96,36608.0
2016-10-19 14:35:00,120.96,120.98,120.94,120.94,13388.0,120.96,120.98,120.94,120.94,13388.0
2016-10-19 14:40:00,120.95,120.99,120.94,120.97,27873.0,120.95,120.99,120.94,120.97,27873.0
2016-10-19 14:45:00,120.98,120.98,120.95,120.96,19475.0,120.98,120.98,120.95,120.96,19475.0
2016-10-19 14:50:00,120.96,120.97,120.93,120.95,13510.0,120.96,120.97,120.93,120.95,13510.0
2016-10-19 14:55:00,120.95,120.99,120.94,120.97,15815.0,120.95,120.99,120.94,120.97,15815.0
2016-10-19 15:00:00,120.96,121.0,120.95,121.0,26872.0,120.96,121.0,120.95,121.0,26872.0
2016-10-19 15:05:00,121.01,121.06,121.01,121.03,27672.0,121.01,121.06,121.01,121.03,27672.0
2016-10-19 15:10:00,121.04,121.05,120.99,121.03,51153.0,121.04,121.05,120.99,121.03,51153.0
2016-10-19 15:15:00,121.03,121.05,121.02,121.05,70061.0,121.03,121.05,121.02,121.05,70061.0
2016-10-19 15:20:00,121.05,121.05,121.02,121.05,24082.0,121.05,121.05,121.02,121.05,24082.0
2016-10-19 15:25:00,121.05,121.05,121.0,121.01,17615.0,121.05,121.05,121.0,121.01,17615.0
2016-10-19 15:30:00,121.01,121.04,121.0,121.03,31945.0,121.01,121.04,121.0,121.03,31945.0
2016-10-19 15:35:00,121.03,121.07,121.01,121.05,125846.0,121.03,121.07,121.01,121.05,125846.0
2016-10-19 15:40:00,121.06,121.06,121.02,121.03,68376.0,121.06,121.06,121.02,121.03,68376.0
2016-10-19 15:45:00,121.03,121.06,121.01,121.05,82049.0,121.03,121.06,121.01,121.05,82049.0
2016-10-19 15:50:00,121.06,121.08,121.01,121.02,60601.0,121.06,121.08,121.01,121.02,60601.0
2016-10-19 15:55:00,121.01,121.11,121.01,121.09,302652.0,121.01,121.11,121.01,121.09,302652.0
2016-10-20 09:30:00,121.39,121.59,121.3,121.41,251934.0,121.39,121.59,121.3,121.41,251934.0
2016-10-20 09:35:00,121.42,121.47,121.39,121.46,324849.0,121.42,121.47,121.39,121.46,324849.0
2016-10-20 09:40:00,121.46,121.49,121.37,121.48,526954.0,121.46,121.49,121.37,121.48,526954.0
2016-10-20 09:45:00,121.49,121.51,121.4,121.42,246030.0,121.49,121.51,121.4,121.42,246030.0
2016-10-20 09:50:00,121.43,121.43,121.31,121.32,54685.0,121.43,121.43,121.31,121.32,54685.0
2016-10-20 09:55:00,121.31,121.32,121.28,121.29,35092.0,121.31,121.32,121.28,121.29,35092.0
2016-10-20 10:00:00,121.27,121.27,121.08,121.1,60324.0,121.27,121.27,121.08,121.1,60324.0
2016-10-20 10:05:00,121.09,121.1,120.83,120.87,191008.0,121.09,121.1,120.83,120.87,191008.0
2016-10-20 10:10:00,120.86,120.91,120.74,120.91,92075.0,120.86,120.91,120.74,120.91,92075.0
2016-10-20 10:15:00,120.9,120.9,120.85,120.87,60494.0,120.9,120.9,120.85,120.87,60494.0
2016-10-20 10:20:00,120.86,120.86,120.76,120.82,118182.0,120.86,120.86,120.76,120.82,118182.0
2016-10-20 10:25:00,120.8,120.82,120.69,120.73,128723.0,120.8,120.82,120.69,120.73,128723.0
2016-10-20 10:30:00,120.73,120.75,120.65,120.69,59186.0,120.73,120.75,120.65,120.69,59186.0
2016-10-20 10:35:00,120.68,120.72,120.66,120.72,42314.0,120.68,120.72,120.66,120.72,42314.0
2016-10-20 10:40:00,120.73,120.77,120.72,120.72,49737.0,120.73,120.77,120.72,120.72,49737.0
2016-10-20 10:45:00,120.72,120.77,120.7,120.72,62310.0,120.72,120.77,120.7,120.72,62310.0
2016-10-20 10:50:00,120.73,120.74,120.64,120.68,66395.0,120.73,120.74,120.64,120.68,66395.0
2016-10-20 10:55:00,120.67,120.85,120.67,120.82,272533.0,120.67,120.85,120.67,120.82,272533.0
2016-10-20 11:00:00,120.82,120.88,120.78,120.82,51406.0,120.82,120.88,120.78,120.82,51406.0
2016-10-20 11:05:00,120.82,120.85,120.81,120.85,27408.0,120.82,120.85,120.81,120.85,27408.0
2016-10-20 11:10:00,120.84,120.85,120.77,120.8,77475.0,120.84,120.85,120.77,120.8,77475.0
2016-10-20 11:15:00,120.79,120.79,120.72,120.73,16308.0,120.79,120.79,120.72,120.73,16308.0
2016-10-20 11:20:00,120.76,120.78,120.73,120.75,32756.0,120.76,120.78,120.73,120.75,32756.0
2016-10-20 11:25:00,120.76,120.79,120.74,120.79,22371.0,120.76,120.79,120.74,120.79,22371.0
2016-10-20 11:30:00,120.79,120.79,120.72,120.77,27546.0,120.79,120.79,120.72,120.77,27546.0
2016-10-20 11:35:00,120.77,120.79,120.74,120.77,13586.0,120.77,120.79,120.74,120.77,13586.0
2016-10-20 11:40:00,120.77,120.78,120.72,120.77,26818.0,120.77,120.78,120.72,120.77,26818.0
2016-10-20 11:45:00,120.76,120.82,120.75,120.82,9037.0,120.76,120.82,120.75,120.82,9037.0
2016-10-20 11:50:00,120.82,120.83,120.78,120.78,19920.0,120.82,120.83,120.78,120.78,19920.0
2016-10-20 11:55:00,120.79,120.86,120.77,120.84,27675.0,120.79,120.86,120.77,120.84,27675.0
2016-10-20 12:00:00,120.85,120.9,120.85,120.9,70523.0,120.85,120.9,120.85,120.9,70523.0
2016-10-20 12:05:00,120.9,120.96,120.89,120.9,396223.0,120.9,120.96,120.89,120.9,396223.0
2016-10-20 12:10:00,120.9,120.92,120.87,120.88,23510.0,120.9,120.92,120.87,120.88,23510.0
2016-10-20 12:15:00,120.88,120.88,120.82,120.82,21889.0,120.88,120.88,120.82,120.82,21889.0
2016-10-20 12:20:00,120.81,120.82,120.79,120.8,13822.0,120.81,120.82,120.79,120.8,13822.0
2016-10-20 12:25:00,120.77,120.82,120.69,120.69,76875.0,120.77,120.82,120.69,120.69,76875.0
2016-10-20 12:30:00,120.72,120.73,120.7,120.73,12109.0,120.72,120.73,120.7,120.73,12109.0
2016-10-20 12:35:00,120.72,120.8,120.72,120.79,17709.0,120.72,120.8,120.72,120.79,17709.0
2016-10-20 12:40:00,120.8,120.81,120.7,120.7,10020.0,120.8,120.81,120.7,120.7,10020.0
2016-10-20 12:45:00,120.69,120.78,120.63,120.78,36681.0,120.69,120.78,120.63,120.78,36681.0
2016-10-20 12:50:00,120.79,120.81,120.78,120.78,13786.0,120.79,120.81,120.78,120.78,13786.0
2016-10-20 12:55:00,120.79,120.79,120.75,120.77,18528.0,120.79,120.79,120.75,120.77,18528.0
2016-10-20 13:00:00,120.77,120.8,120.76,120.78,14940.0,120.77,120.8,120.76,120.78,14940.0
2016-10-20 13:05:00,120.77,120.79,120.76,120.79,3421.0,120.77,120.79,120.76,120.79,3421.0
2016-10-20 13:10:00,120.79,120.79,120.74,120.77,37207.0,120.79,120.79,120.74,120.77,37207.0
2016-10-20 13:15:00,120.77,120.78,120.75,120.77,15900.0,120.77,120.78,120.75,120.77,15900.0
2016-10-20 13:20:00,120.77,120.8,120.77,120.8,17491.0,120.77,120.8,120.77,120.8,17491.0
2016-10-20 13:25:00,120.81,120.88,120.78,120.84,146815.0,120.81,120.88,120.78,120.84,146815.0
2016-10-20 13:30:00,120.84,120.87,120.83,120.84,28963.0,120.84,120.87,120.83,120.84,28963.0
2016-10-20 13:35:00,120.84,120.85,120.83,120.84,7643.0,120.84,120.85,120.83,120.84,7643.0
2016-10-20 13:40:00,120.85,120.85,120.8,120.82,6842.0,120.85,120.85,120.8,120.82,6842.0
2016-10-20 13:45:00,120.83,120.9,120.83,120.89,19423.0,120.83,120.9,120.83,120.89,19423.0
2016-10-20 13:50:00,120.89,120.92,120.82,120.82,19337.0,120.89,120.92,120.82,120.82,19337.0
2016-10-20 13:55:00,120.82,120.84,120.82,120.83,9713.0,120.82,120.84,120.82,120.83,9713.0
2016-10-20 14:00:00,120.84,120.84,120.81,120.81,762.0,120.84,120.84,120.81,120.81,762.0
2016-10-20 14:05:00,120.81,120.83,120.78,120.78,7094.0,120.81,120.83,120.78,120.78,7094.0
2016-10-20 14:10:00,120.79,120.82,120.79,120.81,7766.0,120.79,120.82,120.79,120.81,7766.0
2016-10-20 14:15:00,120.81,120.84,120.8,120.81,31858.0,120.81,120.84,120.8,120.81,31858.0
2016-10-20 14:20:00,120.82,120.84,120.8,120.81,15706.0,120.82,120.84,120.8,120.81,15706.0
2016-10-20 14:25:00,120.8,120.81,120.77,120.77,8010.0,120.8,120.81,120.77,120.77,8010.0
2016-10-20 14:30:00,120.77,120.8,120.77,120.79,19140.0,120.77,120.8,120.77,120.79,19140.0
2016-10-20 14:35:00,120.8,120.8,120.78,120.79,6404.0,120.8,120.8,120.78,120.79,6404.0
2016-10-20 14:40:00,120.79,120.8,120.79,120.79,9261.0,120.79,120.8,120.79,120.79,9261.0
2016-10-20 14:45:00,120.79,120.8,120.78,120.79,22192.0,120.79,120.8,120.78,120.79,22192.0
2016-10-20 14:50:00,120.79,120.79,120.77,120.78,13493.0,120.79,120.79,120.77,120.78,13493.0
2016-10-20 14:55:00,120.78,120.79,120.76,120.78,33275.0,120.78,120.79,120.76,120.78,33275.0
2016-10-20 15:00:00,120.79,120.79,120.76,120.77,6758.0,120.79,120.79,120.76,120.77,6758.0
2016-10-20 15:05:00,120.78,120.79,120.75,120.78,16269.0,120.78,120.79,120.75,120.78,16269.0
2016-10-20 15:10:00,120.79,120.79,120.76,120.78,19110.0,120.79,120.79,120.76,120.78,19110.0
2016-10-20 15:15:00,120.78,120.79,120.78,120.78,20665.0,120.78,120.79,120.78,120.78,20665.0
2016-10-20 15:20:00,120.78,120.79,120.76,120.77,11780.0,120.78,120.79,120.76,120.77,11780.0
2016-10-20 15:25:00,120.77,120.78,120.75,120.76,9775.0,120.77,120.78,120.75,120.76,9775.0
2016-10-20 15:30:00,120.76,120.77,120.75,120.77,11577.0,120.76,120.77,120.75,120.77,11577.0
2016-10-20 15:35:00,120.77,120.78,120.76,120.78,34545.0,120.77,120.78,120.76,120.78,34545.0
2016-10-20 15:40:00,120.78,120.79,120.72,120.73,103014.0,120.78,120.79,120.72,120.73,103014.0
2016-10-20 15:45:00,120.72,120.76,120.71,120.76,35841.0,120.72,120.76,120.71,120.76,35841.0
2016-10-20 15:50:00,120.75,120.8,120.75,120.8,42401.0,120.75,120.8,120.75,120.8,42401.0
2016-10-20 15:55:00,120.8,120.81,120.74,120.76,361438.0,120.8,120.81,120.74,120.76,361438.0
2016-10-21 09:30:00,120.9,120.93,120.86,120.86,113823.0,120.9,120.93,120.86,120.86,113823.0
2016-10-21 09:35:00,120.86,120.9,120.83,120.85,60520.0,120.86,120.9,120.83,120.85,60520.0
2016-10-21 09:40:00,120.84,120.88,120.8,120.83,520896.0,120.84,120.88,120.8,120.83,520896.0
2016-10-21 09:45:00,120.83,120.9,120.8,120.81,481462.0,120.83,120.9,120.8,120.81,481462.0
2016-10-21 09:50:00,120.81,120.82,120.76,120.77,190251.0,120.81,120.82,120.76,120.77,190251.0
2016-10-21 09:55:00,120.77,120.79,120.75,120.76,43714.0,120.77,120.79,120.75,120.76,43714.0
2016-10-21 10:00:00,120.76,120.79,120.73,120.78,121688.0,120.76,120.79,120.73,120.78,121688.0
2016-10-21 10:05:00,120.78,120.83,120.77,120.81,35420.0,120.78,120.83,120.77,120.81,35420.0
2016-10-21 10:10:00,120.81,120.86,120.8,120.8,86173.0,120.81,120.86,120.8,120.8,86173.0
2016-10-21 10:15:00,120.81,120.85,120.76,120.8,67303.0,120.81,120.85,120.76,120.8,67303.0
2016-10-21 10:20:00,120.79,120.8,120.73,120.76,33269.0,120.79,120.8,120.73,120.76,33269.0
2016-10-21 10:25:00,120.74,120.75,120.65,120.67,31643.0,120.74,120.75,120.65,120.67,31643.0
2016-10-21 10:30:00,120.66,120.73,120.63,120.73,35315.0,120.66,120.73,120.63,120.73,35315.0
2016-10-21 10:35:00,120.72,120.74,120.68,120.7,32670.0,120.72,120.74,120.68,120.7,32670.0
2016-10-21 10:40:00,120.7,120.71,120.68,120.7,13282.0,120.7,120.71,120.68,120.7,13282.0
2016-10-21 10:45:00,120.69,120.75,120.68,120.75,33330.0,120.69,120.75,120.68,120.75,33330.0
2016-10-21 10:50:00,120.75,120.79,120.74,120.78,23040.0,120.75,120.79,120.74,120.78,23040.0
2016-10-21 10:55:00,120.77,120.77,120.73,120.74,22201.0,120.77,120.77,120.73,120.74,22201.0
2016-10-21 11:00:00,120.75,120.82,120.74,120.81,19548.0,120.75,120.82,120.74,120.81,19548.0
2016-10-21 11:05:00,120.8,120.81,120.75,120.76,24750.0,120.8,120.81,120.75,120.76,24750.0
2016-10-21 11:10:00,120.75,120.79,120.73,120.73,8055.0,120.75,120.79,120.73,120.73,8055.0
2016-10-21 11:15:00,120.73,120.81,120.73,120.78,32603.0,120.73,120.81,120.73,120.78,32603.0
2016-10-21 11:20:00,120.78,120.8,120.77,120.78,13414.0,120.78,120.8,120.77,120.78,13414.0
2016-10-21 11:25:00,120.77,120.79,120.76,120.78,7962.0,120.77,120.79,120.76,120.78,7962.0
2016-10-21 11:30:00,120.78,120.81,120.78,120.79,18540.0,120.78,120.81,120.78,120.79,18540.0
2016-10-21 11:35:00,120.78,120.78,120.72,120.72,12578.0,120.78,120.78,120.72,120.72,12578.0
2016-10-21 11:40:00,120.73,120.73,120.69,120.73,19667.0,120.73,120.73,120.69,120.73,19667.0
2016-10-21 11:45:00,120.71,120.73,120.68,120.69,16600.0,120.71,120.73,120.68,120.69,16600.0
2016-10-21 11:50:00,120.68,120.7,120.56,120.58,87625.0,120.68,120.7,120.56,120.58,87625.0
2016-10-21 11:55:00,120.57,120.63,120.55,120.56,68607.0,120.57,120.63,120.55,120.56,68607.0
2016-10-21 12:00:00,120.55,120.59,120.55,120.59,29242.0,120.55,120.59,120.55,120.59,29242.0
2016-10-21 12:05:00,120.57,120.71,120.56,120.7,66109.0,120.57,120.71,120.56,120.7,66109.0
2016-10-21 12:10:00,120.7,120.7,120.62,120.63,17915.0,120.7,120.7,120.62,120.63,17915.0
2016-10-21 12:15:00,120.62,120.63,120.6,120.61,13459.0,120.62,120.63,120.6,120.61,13459.0
2016-10-21 12:20:00,120.62,120.63,120.61,120.61,29907.0,120.62,120.63,120.61,120.61,29907.0
2016-10-21 12:25:00,120.61,120.65,120.6,120.61,16997.0,120.61,120.65,120.6,120.61,16997.0
2016-10-21 12:30:00,120.6,120.62,120.6,120.61,8474.0,120.6,120.62,120.6,120.61,8474.0
2016-10-21 12:35:00,120.61,120.67,120.6,120.66,23259.0,120.61,120.67,120.6,120.66,23259.0
2016-10-21 12:40:00,120.66,120.68,120.65,120.68,7361.0,120.66,120.68,120.65,120.68,7361.0
2016-10-21 12:45:00,120.68,120.69,120.65,120.67,31646.0,120.68,120.69,120.65,120.67,31646.0
2016-10-21 12:50:00,120.67,120.75,120.66,120.75,21607.0,120.67,120.75,120.66,120.75,21607.0
2016-10-21 12:55:00,120.73,120.76,120.72,120.75,8645.0,120.73,120.76,120.72,120.75,8645.0
2016-10-21 13:00:00,120.75,120.77,120.71,120.77,56874.0,120.75,120.77,120.71,120.77,56874.0
2016-10-21 13:05:00,120.76,120.8,120.76,120.8,13390.0,120.76,120.8,120.76,120.8,13390.0
2016-10-21 13:10:00,120.81,120.81,120.77,120.78,27914.0,120.81,120.81,120.77,120.78,27914.0
2016-10-21 13:15:00,120.78,120.79,120.76,120.78,62121.0,120.78,120.79,120.76,120.78,62121.0
2016-10-21 13:20:00,120.78,120.82,120.78,120.8,33006.0,120.78,120.82,120.78,120.8,33006.0
2016-10-21 13:25:00,120.79,120.87,120.79,120.84,54955.0,120.79,120.87,120.79,120.84,54955.0
2016-10-21 13:30:00,120.85,120.86,120.81,120.84,68117.0,120.85,120.86,120.81,120.84,68117.0
2016-10-21 13:35:00,120.84,120.87,120.82,120.83,31728.0,120.84,120.87,120.82,120.83,31728.0
2016-10-21 13:40:00,120.83,120.84,120.81,120.83,49067.0,120.83,120.84,120.81,120.83,49067.0
2016-10-21 13:45:00,120.83,120.84,120.82,120.84,32007.0,120.83,120.84,120.82,120.84,32007.0
2016-10-21 13:50:00,120.85,120.87,120.78,120.85,125836.0,120.85,120.87,120.78,120.85,125836.0
2016-10-21 13:55:00,120.86,120.89,120.82,120.84,146425.0,120.86,120.89,120.82,120.84,146425.0
2016-10-21 14:00:00,120.84,120.86,120.82,120.85,81982.0,120.84,120.86,120.82,120.85,81982.0
2016-10-21 14:05:00,120.85,120.85,120.81,120.84,26930.0,120.85,120.85,120.81,120.84,26930.0
2016-10-21 14:10:00,120.84,120.87,120.83,120.85,31990.0,120.84,120.87,120.83,120.85,31990.0
2016-10-21 14:15:00,120.86,120.88,120.84,120.85,49168.0,120.86,120.88,120.84,120.85,49168.0
2016-10-21 14:20:00,120.86,120.87,120.82,120.82,231873.0,120.86,120.87,120.82,120.82,231873.0
2016-10-21 14:25:00,120.82,120.86,120.82,120.86,20089.0,120.82,120.86,120.82,120.86,20089.0
2016-10-21 14:30:00,120.86,120.87,120.83,120.84,41035.0,120.86,120.87,120.83,120.84,41035.0
2016-10-21 14:35:00,120.85,120.85,120.82,120.83,179803.0,120.85,120.85,120.82,120.83,179803.0
2016-10-21 14:40:00,120.83,120.84,120.83,120.83,16602.0,120.83,120.84,120.83,120.83,16602.0
2016-10-21 14:45:00,120.84,120.85,120.82,120.85,70247.0,120.84,120.85,120.82,120.85,70247.0
2016-10-21 14:50:00,120.85,120.87,120.84,120.85,35837.0,120.85,120.87,120.84,120.85,35837.0
2016-10-21 14:55:00,120.85,120.9,120.83,120.9,133046.0,120.85,120.9,120.83,120.9,133046.0
2016-10-21 15:00:00,120.9,120.92,120.89,120.91,12597.0,120.9,120.92,120.89,120.91,12597.0
2016-10-21 15:05:00,120.91,120.91,120.87,120.89,35889.0,120.91,120.91,120.87,120.89,35889.0
2016-10-21 15:10:00,120.89,120.9,120.86,120.88,52355.0,120.89,120.9,120.86,120.88,52355.0
2016-10-21 15:15:00,120.87,120.88,120.86,120.87,32364.0,120.87,120.88,120.86,120.87,32364.0
2016-10-21 15:20:00,120.87,120.89,120.85,120.86,151528.0,120.87,120.89,120.85,120.86,151528.0
2016-10-21 15:25:00,120.86,120.88,120.85,120.88,46086.0,120.86,120.88,120.85,120.88,46086.0
2016-10-21 15:30:00,120.87,120.89,120.85,120.86,216849.0,120.87,120.89,120.85,120.86,216849.0
2016-10-21 15:35:00,120.86,120.89,120.85,120.89,244861.0,120.86,120.89,120.85,120.89,244861.0
2016-10-21 15:40:00,120.89,120.89,120.87,120.89,100731.0,120.89,120.89,120.87,120.89,100731.0
2016-10-21 15:45:00,120.89,120.91,120.88,120.9,146161.0,120.89,120.91,120.88,120.9,146161.0
2016-10-21 15:50:00,120.89,120.89,120.85,120.85,130283.0,120.89,120.89,120.85,120.85,130283.0
2016-10-21 15:55:00,120.85,120.86,120.8,120.84,291960.0,120.85,120.86,120.8,120.84,291960.0
2016-10-24 09:30:00,121.28,121.3,121.18,121.19,72921.0,121.28,121.3,121.18,121.19,72921.0
2016-10-24 09:35:00,121.2,121.29,121.19,121.25,51175.0,121.2,121.29,121.19,121.25,51175.0
2016-10-24 09:40:00,121.24,121.29,121.23,121.25,23201.0,121.24,121.29,121.23,121.25,23201.0
2016-10-24 09:45:00,121.2,121.2,121.09,121.15,108764.0,121.2,121.2,121.09,121.15,108764.0
2016-10-24 09:50:00,121.14,121.15,120.98,121.02,44899.0,121.14,121.15,120.98,121.02,44899.0
2016-10-24 09:55:00,121.02,121.05,120.69,120.72,70479.0,121.02,121.05,120.69,120.72,70479.0
2016-10-24 10:00:00,120.7,120.73,120.62,120.69,144316.0,120.7,120.73,120.62,120.69,144316.0
2016-10-24 10:05:00,120.69,120.7,120.62,120.67,60452.0,120.69,120.7,120.62,120.67,60452.0
2016-10-24 10:10:00,120.67,120.67,120.47,120.52,121944.0,120.67,120.67,120.47,120.52,121944.0
2016-10-24 10:15:00,120.51,120.55,120.47,120.55,60157.0,120.51,120.55,120.47,120.55,60157.0
2016-10-24 10:20:00,120.55,120.58,120.47,120.5,50775.0,120.55,120.58,120.47,120.5,50775.0
2016-10-24 10:25:00,120.48,120.5,120.31,120.44,162787.0,120.48,120.5,120.31,120.44,162787.0
2016-10-24 10:30:00,120.44,120.49,120.44,120.49,57981.0,120.44,120.49,120.44,120.49,57981.0
2016-10-24 10:35:00,120.49,120.51,120.42,120.48,40503.0,120.49,120.51,120.42,120.48,40503.0
2016-10-24 10:40:00,120.48,120.49,120.45,120.47,25433.0,120.48,120.49,120.45,120.47,25433.0
2016-10-24 10:45:00,120.47,120.49,120.43,120.45,73047.0,120.47,120.49,120.43,120.45,73047.0
2016-10-24 10:50:00,120.47,120.49,120.4,120.42,46619.0,120.47,120.49,120.4,120.42,46619.0
2016-10-24 10:55:00,120.42,120.47,120.41,120.43,110869.0,120.42,120.47,120.41,120.43,110869.0
2016-10-24 11:00:00,120.43,120.44,120.36,120.39,70257.0,120.43,120.44,120.36,120.39,70257.0
2016-10-24 11:05:00,120.39,120.39,120.16,120.26,281228.0,120.39,120.39,120.16,120.26,281228.0
2016-10-24 11:10:00,120.26,120.32,120.23,120.29,124721.0,120.26,120.32,120.23,120.29,124721.0
2016-10-24 11:15:00,120.27,120.43,120.27,120.36,103186.0,120.27,120.43,120.27,120.36,103186.0
2016-10-24 11:20:00,120.36,120.4,120.33,120.38,192879.0,120.36,120.4,120.33,120.38,192879.0
2016-10-24 11:25:00,120.38,120.39,120.35,120.39,82409.0,120.38,120.39,120.35,120.39,82409.0
2016-10-24 11:30:00,120.39,120.5,120.39,120.46,93658.0,120.39,120.5,120.39,120.46,93658.0
2016-10-24 11:35:00,120.46,120.48,120.44,120.48,27642.0,120.46,120.48,120.44,120.48,27642.0
2016-10-24 11:40:00,120.47,120.47,120.43,120.45,55322.0,120.47,120.47,120.43,120.45,55322.0
2016-10-24 11:45:00,120.45,120.48,120.44,120.47,25085.0,120.45,120.48,120.44,120.47,25085.0
2016-10-24 11:50:00,120.46,120.47,120.4,120.43,29173.0,120.46,120.47,120.4,120.43,29173.0
2016-10-24 11:55:00,120.42,120.44,120.42,120.43,9753.0,120.42,120.44,120.42,120.43,9753.0
2016-10-24 12:00:00,120.43,120.43,120.33,120.38,13830.0,120.43,120.43,120.33,120.38,13830.0
2016-10-24 12:05:00,120.38,120.4,120.34,120.35,12616.0,120.38,120.4,120.34,120.35,12616.0
2016-10-24 12:10:00,120.35,120.37,120.34,120.37,18086.0,120.35,120.37,120.34,120.37,18086.0
2016-10-24 12:15:00,120.36,120.41,120.36,120.4,48451.0,120.36,120.41,120.36,120.4,48451.0
2016-10-24 12:20:00,120.4,120.4,120.36,120.36,38198.0,120.4,120.4,120.36,120.36,38198.0
2016-10-24 12:25:00,120.35,120.38,120.3,120.37,28917.0,120.35,120.38,120.3,120.37,28917.0
2016-10-24 12:30:00,120.37,120.46,120.37,120.46,27323.0,120.37,120.46,120.37,120.46,27323.0
2016-10-24 12:35:00,120.45,120.46,120.41,120.44,13012.0,120.45,120.46,120.41,120.44,13012.0
2016-10-24 12:40:00,120.44,120.47,120.43,120.45,8570.0,120.44,120.47,120.43,120.45,8570.0
2016-10-24 12:45:00,120.44,120.5,120.44,120.48,21502.0,120.44,120.5,120.44,120.48,21502.0
2016-10-24 12:50:00,120.48,120.5,120.46,120.5,21588.0,120.48,120.5,120.46,120.5,21588.0
2016-10-24 12:55:00,120.49,120.5,120.47,120.5,46143.0,120.49,120.5,120.47,120.5,46143.0
2016-10-24 13:00:00,120.5,120.53,120.48,120.49,79064.0,120.5,120.53,120.48,120.49,79064.0
2016-10-24 13:05:00,120.49,120.5,120.45,120.47,17181.0,120.49,120.5,120.45,120.47,17181.0
2016-10-24 13:10:00,120.48,120.48,120.42,120.47,13705.0,120.48,120.48,120.42,120.47,13705.0
2016-10-24 13:15:00,120.47,120.5,120.46,120.49,32207.0,120.47,120.5,120.46,120.49,32207.0
2016-10-24 13:20:00,120.49,120.53,120.48,120.52,31793.0,120.49,120.53,120.48,120.52,31793.0
2016-10-24 13:25:00,120.53,120.53,120.46,120.46,29629.0,120.53,120.53,120.46,120.46,29629.0
2016-10-24 13:30:00,120.46,120.48,120.44,120.47,12028.0,120.46,120.48,120.44,120.47,12028.0
2016-10-24 13:35:00,120.46,120.47,120.44,120.47,26329.0,120.46,120.47,120.44,120.47,26329.0
2016-10-24 13:40:00,120.46,120.47,120.43,120.44,19195.0,120.46,120.47,120.43,120.44,19195.0
2016-10-24 13:45:00,120.43,120.45,120.43,120.45,13111.0,120.43,120.45,120.43,120.45,13111.0
2016-10-24 13:50:00,120.45,120.48,120.44,120.45,27116.0,120.45,120.48,120.44,120.45,27116.0
2016-10-24 13:55:00,120.46,120.48,120.44,120.44,20279.0,120.46,120.48,120.44,120.44,20279.0
2016-10-24 14:00:00,120.44,120.46,120.43,120.43,21096.0,120.44,120.46,120.43,120.43,21096.0
2016-10-24 14:05:00,120.43,120.45,120.42,120.45,10767.0,120.43,120.45,120.42,120.45,10767.0
2016-10-24 14:10:00,120.45,120.47,120.44,120.45,10185.0,120.45,120.47,120.44,120.45,10185.0
2016-10-24 14:15:00,120.45,120.47,120.45,120.45,8683.0,120.45,120.47,120.45,120.45,8683.0
2016-10-24 14:20:00,120.46,120.48,120.45,120.48,16009.0,120.46,120.48,120.45,120.48,16009.0
2016-10-24 14:25:00,120.48,120.48,120.44,120.44,17428.0,120.48,120.48,120.44,120.44,17428.0
2016-10-24 14:30:00,120.45,120.54,120.45,120.52,59588.0,120.45,120.54,120.45,120.52,59588.0
2016-10-24 14:35:00,120.52,120.52,120.48,120.5,13062.0,120.52,120.52,120.48,120.5,13062.0
2016-10-24 14:40:00,120.51,120.51,120.48,120.5,26968.0,120.51,120.51,120.48,120.5,26968.0
2016-10-24 14:45:00,120.5,120.53,120.49,120.5,51939.0,120.5,120.53,120.49,120.5,51939.0
2016-10-24 14:50:00,120.51,120.52,120.49,120.5,66907.0,120.51,120.52,120.49,120.5,66907.0
2016-10-24 14:55:00,120.51,120.51,120.48,120.51,28734.0,120.51,120.51,120.48,120.51,28734.0
2016-10-24 15:00:00,120.51,120.54,120.51,120.53,16472.0,120.51,120.54,120.51,120.53,16472.0
2016-10-24 15:05:00,120.53,120.55,120.52,120.54,47583.0,120.53,120.55,120.52,120.54,47583.0
2016-10-24 15:10:00,120.53,120.56,120.52,120.52,109225.0,120.53,120.56,120.52,120.52,109225.0
2016-10-24 15:15:00,120.52,120.55,120.52,120.53,37880.0,120.52,120.55,120.52,120.53,37880.0
2016-10-24 15:20:00,120.54,120.55,120.53,120.54,37114.0,120.54,120.55,120.53,120.54,37114.0
2016-10-24 15:25:00,120.54,120.54,120.53,120.54,31422.0,120.54,120.54,120.53,120.54,31422.0
2016-10-24 15:30:00,120.54,120.58,120.53,120.58,54116.0,120.54,120.58,120.53,120.58,54116.0
2016-10-24 15:35:00,120.57,120.58,120.56,120.57,26628.0,120.57,120.58,120.56,120.57,26628.0
2016-10-24 15:40:00,120.57,120.57,120.54,120.55,28262.0,120.57,120.57,120.54,120.55,28262.0
2016-10-24 15:45:00,120.55,120.56,120.53,120.54,77803.0,120.55,120.56,120.53,120.54,77803.0
2016-10-24 15:50:00,120.54,120.56,120.53,120.55,50301.0,120.54,120.56,120.53,120.55,50301.0
2016-10-24 15:55:00,120.55,120.6,120.55,120.58,205223.0,120.55,120.6,120.55,120.58,205223.0
2016-10-25 09:30:00,120.89,120.99,120.89,120.98,156581.0,120.89,120.99,120.89,120.98,156581.0
2016-10-25 09:35:00,120.98,121.05,120.98,121.03,57613.0,120.98,121.05,120.98,121.03,57613.0
2016-10-25 09:40:00,121.04,121.08,121.0,121.04,73944.0,121.04,121.08,121.0,121.04,73944.0
2016-10-25 09:45:00,121.04,121.06,120.96,120.99,45772.0,121.04,121.06,120.96,120.99,45772.0
2016-10-25 09:50:00,120.98,121.01,120.85,120.87,33000.0,120.98,121.01,120.85,120.87,33000.0
2016-10-25 09:55:00,120.88,120.95,120.86,120.94,21396.0,120.88,120.95,120.86,120.94,21396.0
2016-10-25 10:00:00,120.95,121.12,120.95,121.08,138905.0,120.95,121.12,120.95,121.08,138905.0
2016-10-25 10:05:00,121.09,121.09,121.04,121.06,57767.0,121.09,121.09,121.04,121.06,57767.0
2016-10-25 10:10:00,121.05,121.07,120.96,120.98,61008.0,121.05,121.07,120.96,120.98,61008.0
2016-10-25 10:15:00,120.99,121.06,120.96,121.05,59557.0,120.99,121.06,120.96,121.05,59557.0
2016-10-25 10:20:00,121.06,121.07,121.01,121.01,33327.0,121.06,121.07,121.01,121.01,33327.0
2016-10-25 10:25:00,121.01,121.04,120.97,121.04,73662.0,121.01,121.04,120.97,121.04,73662.0
2016-10-25 10:30:00,121.05,121.12,121.02,121.09,69196.0,121.05,121.12,121.02,121.09,69196.0
2016-10-25 10:35:00,121.09,121.13,121.06,121.13,67896.0,121.09,121.13,121.06,121.13,67896.0
2016-10-25 10:40:00,121.13,121.19,121.12,121.13,66751.0,121.13,121.19,121.12,121.13,66751.0
2016-10-25 10:45:00,121.14,121.26,121.13,121.21,149804.0,121.14,121.26,121.13,121.21,149804.0
2016-10-25 10:50:00,121.21,121.22,121.18,121.21,62215.0,121.21,121.22,121.18,121.21,62215.0
2016-10-25 10:55:00,121.22,121.23,121.11,121.21,41042.0,121.22,121.23,121.11,121.21,41042.0
2016-10-25 11:00:00,121.21,121.3,121.21,121.26,60523.0,121.21,121.3,121.21,121.26,60523.0
2016-10-25 11:05:00,121.26,121.42,121.25,121.37,93299.0,121.26,121.42,121.25,121.37,93299.0
2016-10-25 11:10:00,121.37,121.45,121.35,121.37,140077.0,121.37,121.45,121.35,121.37,140077.0
2016-10-25 11:15:00,121.36,121.37,121.28,121.3,82382.0,121.36,121.37,121.28,121.3,82382.0
2016-10-25 11:20:00,121.3,121.35,121.26,121.27,73780.0,121.3,121.35,121.26,121.27,73780.0
2016-10-25 11:25:00,121.28,121.36,121.27,121.36,101227.0,121.28,121.36,121.27,121.36,101227.0
2016-10-25 11:30:00,121.36,121.48,121.32,121.46,120784.0,121.36,121.48,121.32,121.46,120784.0
2016-10-25 11:35:00,121.46,121.52,121.39,121.43,70189.0,121.46,121.52,121.39,121.43,70189.0
2016-10-25 11:40:00,121.43,121.45,121.37,121.38,114853.0,121.43,121.45,121.37,121.38,114853.0
2016-10-25 11:45:00,121.37,121.42,121.37,121.41,34372.0,121.37,121.42,121.37,121.41,34372.0
2016-10-25 11:50:00,121.42,121.46,121.39,121.4,43962.0,121.42,121.46,121.39,121.4,43962.0
2016-10-25 11:55:00,121.41,121.42,121.37,121.4,44943.0,121.41,121.42,121.37,121.4,44943.0
2016-10-25 12:00:00,121.41,121.45,121.4,121.42,49333.0,121.41,121.45,121.4,121.42,49333.0
2016-10-25 12:05:00,121.43,121.44,121.36,121.4,69356.0,121.43,121.44,121.36,121.4,69356.0
2016-10-25 12:10:00,121.4,121.43,121.38,121.38,51654.0,121.4,121.43,121.38,121.38,51654.0
2016-10-25 12:15:00,121.37,121.44,121.37,121.42,33340.0,121.37,121.44,121.37,121.42,33340.0
2016-10-25 12:20:00,121.43,121.46,121.4,121.42,37226.0,121.43,121.46,121.4,121.42,37226.0
2016-10-25 12:25:00,121.42,121.45,121.39,121.42,39365.0,121.42,121.45,121.39,121.42,39365.0
2016-10-25 12:30:00,121.43,121.45,121.41,121.44,46068.0,121.43,121.45,121.41,121.44,46068.0
2016-10-25 12:35:00,121.44,121.44,121.4,121.42,16863.0,121.44,121.44,121.4,121.42,16863.0
2016-10-25 12:40:00,121.42,121.42,121.31,121.34,41698.0,121.42,121.42,121.31,121.34,41698.0
2016-10-25 12:45:00,121.35,121.36,121.32,121.32,24023.0,121.35,121.36,121.32,121.32,24023.0
2016-10-25 12:50:00,121.32,121.34,121.31,121.33,13318.0,121.32,121.34,121.31,121.33,13318.0
2016-10-25 12:55:00,121.32,121.34,121.28,121.32,66805.0,121.32,121.34,121.28,121.32,66805.0
2016-10-25 13:00:00,121.32,121.38,121.32,121.37,40129.0,121.32,121.38,121.32,121.37,40129.0
2016-10-25 13:05:00,121.37,121.41,121.35,121.37,18507.0,121.37,121.41,121.35,121.37,18507.0
2016-10-25 13:10:00,121.36,121.38,121.33,121.37,27338.0,121.36,121.38,121.33,121.37,27338.0
2016-10-25 13:15:00,121.38,121.43,121.37,121.42,21829.0,121.38,121.43,121.37,121.42,21829.0
2016-10-25 13:20:00,121.42,121.43,121.4,121.41,9473.0,121.42,121.43,121.4,121.41,9473.0
2016-10-25 13:25:00,121.4,121.42,121.38,121.4,11355.0,121.4,121.42,121.38,121.4,11355.0
2016-10-25 13:30:00,121.4,121.45,121.4,121.44,20060.0,121.4,121.45,121.4,121.44,20060.0
2016-10-25 13:35:00,121.45,121.46,121.39,121.41,12920.0,121.45,121.46,121.39,121.41,12920.0
2016-10-25 13:40:00,121.41,121.44,121.41,121.43,12098.0,121.41,121.44,121.41,121.43,12098.0
2016-10-25 13:45:00,121.43,121.45,121.43,121.43,31563.0,121.43,121.45,121.43,121.43,31563.0
2016-10-25 13:50:00,121.44,121.47,121.43,121.46,8750.0,121.44,121.47,121.43,121.46,8750.0
2016-10-25 13:55:00,121.45,121.5,121.45,121.48,30193.0,121.45,121.5,121.45,121.48,30193.0
2016-10-25 14:00:00,121.5,121.52,121.48,121.51,56128.0,121.5,121.52,121.48,121.51,56128.0
2016-10-25 14:05:00,121.52,121.7,121.5,121.63,174866.0,121.52,121.7,121.5,121.63,174866.0
2016-10-25 14:10:00,121.63,121.65,121.59,121.64,100605.0,121.63,121.65,121.59,121.64,100605.0
2016-10-25 14:15:00,121.63,121.69,121.62,121.68,26021.0,121.63,121.69,121.62,121.68,26021.0
2016-10-25 14:20:00,121.68,121.76,121.65,121.65,40182.0,121.68,121.76,121.65,121.65,40182.0
2016-10-25 14:25:00,121.65,121.67,121.63,121.64,24767.0,121.65,121.67,121.63,121.64,24767.0
2016-10-25 14:30:00,121.64,121.72,121.64,121.72,49311.0,121.64,121.72,121.64,121.72,49311.0
2016-10-25 14:35:00,121.73,121.74,121.63,121.63,33548.0,121.73,121.74,121.63,121.63,33548.0
2016-10-25 14:40:00,121.64,121.67,121.63,121.65,16247.0,121.64,121.67,121.63,121.65,16247.0
2016-10-25 14:45:00,121.65,121.66,121.61,121.62,27708.0,121.65,121.66,121.61,121.62,27708.0
2016-10-25 14:50:00,121.63,121.63,121.6,121.6,7939.0,121.63,121.63,121.6,121.6,7939.0
2016-10-25 14:55:00,121.61,121.63,121.59,121.61,65090.0,121.61,121.63,121.59,121.61,65090.0
2016-10-25 15:00:00,121.62,121.63,121.59,121.62,24085.0,121.62,121.63,121.59,121.62,24085.0
2016-10-25 15:05:00,121.62,121.65,121.62,121.64,39833.0,121.62,121.65,121.62,121.64,39833.0
2016-10-25 15:10:00,121.63,121.64,121.6,121.63,57396.0,121.63,121.64,121.6,121.63,57396.0
2016-10-25 15:15:00,121.64,121.64,121.6,121.61,70420.0,121.64,121.64,121.6,121.61,70420.0
2016-10-25 15:20:00,121.62,121.62,121.58,121.59,69415.0,121.62,121.62,121.58,121.59,69415.0
2016-10-25 15:25:00,121.59,121.63,121.59,121.63,50800.0,121.59,121.63,121.59,121.63,50800.0
2016-10-25 15:30:00,121.62,121.65,121.59,121.61,101070.0,121.62,121.65,121.59,121.61,101070.0
2016-10-25 15:35:00,121.61,121.62,121.59,121.62,85337.0,121.61,121.62,121.59,121.62,85337.0
2016-10-25 15:40:00,121.62,121.64,121.61,121.61,127993.0,121.62,121.64,121.61,121.61,127993.0
2016-10-25 15:45:00,121.61,121.62,121.54,121.56,107432.0,121.61,121.62,121.54,121.56,107432.0
2016-10-25 15:50:00,121.55,121.56,121.52,121.53,133535.0,121.55,121.56,121.52,121.53,133535.0
2016-10-25 15:55:00,121.53,121.53,121.46,121.47,273151.0,121.53,121.53,121.46,121.47,273151.0
2016-10-26 09:30:00,121.37,121.49,121.36,121.47,82024.0,121.37,121.49,121.36,121.47,82024.0
2016-10-26 09:35:00,121.47,121.53,121.42,121.42,35988.0,121.47,121.53,121.42,121.42,35988.0
2016-10-26 09:40:00,121.41,121.42,121.38,121.4,23312.0,121.41,121.42,121.38,121.4,23312.0
2016-10-26 09:45:00,121.4,121.41,121.24,121.37,88311.0,121.4,121.41,121.24,121.37,88311.0
2016-10-26 09:50:00,121.36,121.42,121.31,121.38,24576.0,121.36,121.42,121.31,121.38,24576.0
2016-10-26 09:55:00,121.39,121.39,121.29,121.34,49556.0,121.39,121.39,121.29,121.34,49556.0
2016-10-26 10:00:00,121.34,121.38,121.13,121.15,119140.0,121.34,121.38,121.13,121.15,119140.0
2016-10-26 10:05:00,121.15,121.15,120.95,121.03,106244.0,121.15,121.15,120.95,121.03,106244.0
2016-10-26 10:10:00,121.03,121.1,121.02,121.06,72644.0,121.03,121.1,121.02,121.06,72644.0
2016-10-26 10:15:00,121.07,121.09,121.05,121.08,27493.0,121.07,121.09,121.05,121.08,27493.0
2016-10-26 10:20:00,121.08,121.09,121.03,121.04,24885.0,121.08,121.09,121.03,121.04,24885.0
2016-10-26 10:25:00,121.05,121.05,120.92,120.99,60329.0,121.05,121.05,120.92,120.99,60329.0
2016-10-26 10:30:00,121.0,121.04,120.96,121.02,40279.0,121.0,121.04,120.96,121.02,40279.0
2016-10-26 10:35:00,121.02,121.02,120.82,120.93,82963.0,121.02,121.02,120.82,120.93,82963.0
2016-10-26 10:40:00,120.94,121.02,120.93,120.99,42626.0,120.94,121.02,120.93,120.99,42626.0
2016-10-26 10:45:00,121.0,121.08,120.99,121.08,87774.0,121.0,121.08,120.99,121.08,87774.0
2016-10-26 10:50:00,121.09,121.09,121.02,121.07,42391.0,121.09,121.09,121.02,121.07,42391.0
2016-10-26 10:55:00,121.07,121.15,121.01,121.02,125353.0,121.07,121.15,121.01,121.02,125353.0
2016-10-26 11:00:00,121.02,121.04,120.95,120.96,35917.0,121.02,121.04,120.95,120.96,35917.0
2016-10-26 11:05:00,120.96,121.06,120.96,121.04,28969.0,120.96,121.06,120.96,121.04,28969.0
2016-10-26 11:10:00,121.04,121.05,120.99,120.99,27573.0,121.04,121.05,120.99,120.99,27573.0
2016-10-26 11:15:00,120.97,121.01,120.97,121.01,17737.0,120.97,121.01,120.97,121.01,17737.0
2016-10-26 11:20:00,121.0,121.0,120.95,120.96,13302.0,121.0,121.0,120.95,120.96,13302.0
2016-10-26 11:25:00,120.95,121.02,120.93,121.02,19825.0,120.95,121.02,120.93,121.02,19825.0
2016-10-26 11:30:00,121.02,121.02,121.0,121.01,18864.0,121.02,121.02,121.0,121.01,18864.0
2016-10-26 11:35:00,121.01,121.03,120.93,120.95,20623.0,121.01,121.03,120.93,120.95,20623.0
2016-10-26 11:40:00,120.95,120.96,120.86,120.86,14505.0,120.95,120.96,120.86,120.86,14505.0
2016-10-26 11:45:00,120.87,120.9,120.84,120.88,15033.0,120.87,120.9,120.84,120.88,15033.0
2016-10-26 11:50:00,120.88,120.89,120.85,120.86,22779.0,120.88,120.89,120.85,120.86,22779.0
2016-10-26 11:55:00,120.86,120.93,120.85,120.91,28960.0,120.86,120.93,120.85,120.91,28960.0
2016-10-26 12:00:00,120.91,120.96,120.89,120.95,15901.0,120.91,120.96,120.89,120.95,15901.0
2016-10-26 12:05:00,120.94,120.95,120.92,120.94,6176.0,120.94,120.95,120.92,120.94,6176.0
2016-10-26 12:10:00,120.94,120.95,120.9,120.9,26008.0,120.94,120.95,120.9,120.9,26008.0
2016-10-26 12:15:00,120.9,120.91,120.87,120.88,10120.0,120.9,120.91,120.87,120.88,10120.0
2016-10-26 12:20:00,120.88,120.94,120.88,120.92,24312.0,120.88,120.94,120.88,120.92,24312.0
2016-10-26 12:25:00,120.92,120.94,120.91,120.91,21877.0,120.92,120.94,120.91,120.91,21877.0
2016-10-26 12:30:00,120.91,120.94,120.89,120.94,26539.0,120.91,120.94,120.89,120.94,26539.0
2016-10-26 12:35:00,120.93,120.94,120.9,120.93,14645.0,120.93,120.94,120.9,120.93,14645.0
2016-10-26 12:40:00,120.91,120.92,120.9,120.9,7503.0,120.91,120.92,120.9,120.9,7503.0
2016-10-26 12:45:00,120.91,120.91,120.85,120.88,13690.0,120.91,120.91,120.85,120.88,13690.0
2016-10-26 12:50:00,120.88,120.89,120.84,120.84,11676.0,120.88,120.89,120.84,120.84,11676.0
2016-10-26 12:55:00,120.85,120.85,120.71,120.78,107518.0,120.85,120.85,120.71,120.78,107518.0
2016-10-26 13:00:00,120.76,120.76,120.63,120.63,51511.0,120.76,120.76,120.63,120.63,51511.0
2016-10-26 13:05:00,120.63,120.67,120.61,120.65,92925.0,120.63,120.67,120.61,120.65,92925.0
2016-10-26 13:10:00,120.66,120.74,120.65,120.73,101633.0,120.66,120.74,120.65,120.73,101633.0
2016-10-26 13:15:00,120.73,120.75,120.7,120.7,23950.0,120.73,120.75,120.7,120.7,23950.0
2016-10-26 13:20:00,120.7,120.76,120.69,120.75,20785.0,120.7,120.76,120.69,120.75,20785.0
2016-10-26 13:25:00,120.75,120.78,120.7,120.76,21885.0,120.75,120.78,120.7,120.76,21885.0
2016-10-26 13:30:00,120.77,120.82,120.77,120.82,27347.0,120.77,120.82,120.77,120.82,27347.0
2016-10-26 13:35:00,120.82,120.82,120.79,120.79,12713.0,120.82,120.82,120.79,120.79,12713.0
2016-10-26 13:40:00,120.8,120.81,120.79,120.8,14532.0,120.8,120.81,120.79,120.8,14532.0
2016-10-26 13:45:00,120.81,120.81,120.78,120.8,13111.0,120.81,120.81,120.78,120.8,13111.0
2016-10-26 13:50:00,120.8,120.81,120.78,120.78,19146.0,120.8,120.81,120.78,120.78,19146.0
2016-10-26 13:55:00,120.79,120.83,120.78,120.82,34714.0,120.79,120.83,120.78,120.82,34714.0
2016-10-26 14:00:00,120.82,120.82,120.78,120.78,36345.0,120.82,120.82,120.78,120.78,36345.0
2016-10-26 14:05:00,120.79,120.81,120.77,120.81,27762.0,120.79,120.81,120.77,120.81,27762.0
2016-10-26 14:10:00,120.8,120.81,120.77,120.79,42815.0,120.8,120.81,120.77,120.79,42815.0
2016-10-26 14:15:00,120.79,120.81,120.76,120.78,28869.0,120.79,120.81,120.76,120.78,28869.0
2016-10-26 14:20:00,120.78,120.79,120.77,120.77,35349.0,120.78,120.79,120.77,120.77,35349.0
2016-10-26 14:25:00,120.79,120.8,120.78,120.8,19181.0,120.79,120.8,120.78,120.8,19181.0
2016-10-26 14:30:00,120.79,120.79,120.78,120.78,6214.0,120.79,120.79,120.78,120.78,6214.0
2016-10-26 14:35:00,120.79,120.79,120.78,120.78,6678.0,120.79,120.79,120.78,120.78,6678.0
2016-10-26 14:40:00,120.79,120.8,120.78,120.79,14123.0,120.79,120.8,120.78,120.79,14123.0
2016-10-26 14:45:00,120.8,120.8,120.77,120.77,9528.0,120.8,120.8,120.77,120.77,9528.0
2016-10-26 14:50:00,120.77,120.8,120.76,120.8,8701.0,120.77,120.8,120.76,120.8,8701.0
2016-10-26 14:55:00,120.8,120.81,120.79,120.8,44785.0,120.8,120.81,120.79,120.8,44785.0
2016-10-26 15:00:00,120.79,120.8,120.77,120.78,11824.0,120.79,120.8,120.77,120.78,11824.0
2016-10-26 15:05:00,120.78,120.78,120.75,120.77,9719.0,120.78,120.78,120.75,120.77,9719.0
2016-10-26 15:10:00,120.77,120.8,120.76,120.79,28335.0,120.77,120.8,120.76,120.79,28335.0
2016-10-26 15:15:00,120.79,120.8,120.77,120.79,43331.0,120.79,120.8,120.77,120.79,43331.0
2016-10-26 15:20:00,120.8,120.8,120.78,120.78,29168.0,120.8,120.8,120.78,120.78,29168.0
2016-10-26 15:25:00,120.79,120.81,120.78,120.81,21652.0,120.79,120.81,120.78,120.81,21652.0
2016-10-26 15:30:00,120.81,120.85,120.8,120.84,58059.0,120.81,120.85,120.8,120.84,58059.0
2016-10-26 15:35:00,120.84,120.85,120.8,120.83,39188.0,120.84,120.85,120.8,120.83,39188.0
2016-10-26 15:40:00,120.83,120.86,120.81,120.82,56734.0,120.83,120.86,120.81,120.82,56734.0
2016-10-26 15:45:00,120.82,120.83,120.8,120.83,64070.0,120.82,120.83,120.8,120.83,64070.0
2016-10-26 15:50:00,120.83,120.85,120.8,120.81,83588.0,120.83,120.85,120.8,120.81,83588.0
2016-10-26 15:55:00,120.81,120.84,120.78,120.79,240997.0,120.81,120.84,120.78,120.79,240997.0
2016-10-27 09:30:00,121.11,121.12,121.05,121.08,145010.0,121.11,121.12,121.05,121.08,145010.0
2016-10-27 09:35:00,121.07,121.07,120.88,120.91,74099.0,121.07,121.07,120.88,120.91,74099.0
2016-10-27 09:40:00,120.91,120.94,120.88,120.94,45368.0,120.91,120.94,120.88,120.94,45368.0
2016-10-27 09:45:00,120.92,120.92,120.79,120.82,51081.0,120.92,120.92,120.79,120.82,51081.0
2016-10-27 09:50:00,120.82,120.87,120.79,120.86,31972.0,120.82,120.87,120.79,120.86,31972.0
2016-10-27 09:55:00,120.86,120.92,120.85,120.87,21275.0,120.86,120.92,120.85,120.87,21275.0
2016-10-27 10:00:00,120.87,120.88,120.79,120.87,58063.0,120.87,120.88,120.79,120.87,58063.0
2016-10-27 10:05:00,120.87,120.89,120.82,120.86,43059.0,120.87,120.89,120.82,120.86,43059.0
2016-10-27 10:10:00,120.85,120.86,120.78,120.8,64885.0,120.85,120.86,120.78,120.8,64885.0
2016-10-27 10:15:00,120.8,120.88,120.79,120.82,29469.0,120.8,120.88,120.79,120.82,29469.0
2016-10-27 10:20:00,120.82,120.88,120.75,120.87,61953.0,120.82,120.88,120.75,120.87,61953.0
2016-10-27 10:25:00,120.87,120.97,120.84,120.94,80480.0,120.87,120.97,120.84,120.94,80480.0
2016-10-27 10:30:00,120.96,120.97,120.88,120.94,36895.0,120.96,120.97,120.88,120.94,36895.0
2016-10-27 10:35:00,120.93,120.93,120.82,120.83,31823.0,120.93,120.93,120.82,120.83,31823.0
2016-10-27 10:40:00,120.83,120.92,120.82,120.91,22150.0,120.83,120.92,120.82,120.91,22150.0
2016-10-27 10:45:00,120.91,121.16,120.9,121.12,102485.0,120.91,121.16,120.9,121.12,102485.0
2016-10-27 10:50:00,121.13,121.15,121.04,121.05,29243.0,121.13,121.15,121.04,121.05,29243.0
2016-10-27 10:55:00,121.05,121.05,120.86,120.86,44695.0,121.05,121.05,120.86,120.86,44695.0
2016-10-27 11:00:00,120.84,120.92,120.81,120.92,47483.0,120.84,120.92,120.81,120.92,47483.0
2016-10-27 11:05:00,120.92,121.02,120.9,120.98,40247.0,120.92,121.02,120.9,120.98,40247.0
2016-10-27 11:10:00,120.98,121.0,120.93,120.96,45112.0,120.98,121.0,120.93,120.96,45112.0
2016-10-27 11:15:00,120.95,120.98,120.89,120.98,80818.0,120.95,120.98,120.89,120.98,80818.0
2016-10-27 11:20:00,120.97,121.04,120.96,121.01,56022.0,120.97,121.04,120.96,121.01,56022.0
2016-10-27 11:25:00,121.02,121.03,120.99,121.0,32266.0,121.02,121.03,120.99,121.0,32266.0
2016-10-27 11:30:00,120.99,121.11,120.99,121.08,77800.0,120.99,121.11,120.99,121.08,77800.0
2016-10-27 11:35:00,121.09,121.11,121.06,121.1,33942.0,121.09,121.11,121.06,121.1,33942.0
2016-10-27 11:40:00,121.1,121.13,121.06,121.07,52322.0,121.1,121.13,121.06,121.07,52322.0
2016-10-27 11:45:00,121.08,121.1,121.03,121.06,21838.0,121.08,121.1,121.03,121.06,21838.0
2016-10-27 11:50:00,121.07,121.08,121.03,121.06,10215.0,121.07,121.08,121.03,121.06,10215.0
2016-10-27 11:55:00,121.05,121.06,121.03,121.05,35464.0,121.05,121.06,121.03,121.05,35464.0
2016-10-27 12:00:00,121.04,121.04,120.99,121.01,16582.0,121.04,121.04,120.99,121.01,16582.0
2016-10-27 12:05:00,121.0,121.05,120.99,121.04,14382.0,121.0,121.05,120.99,121.04,14382.0
2016-10-27 12:10:00,121.04,121.04,120.96,120.97,30311.0,121.04,121.04,120.96,120.97,30311.0
2016-10-27 12:15:00,120.97,120.99,120.9,120.91,16395.0,120.97,120.99,120.9,120.91,16395.0
2016-10-27 12:20:00,120.92,120.94,120.87,120.9,33436.0,120.92,120.94,120.87,120.9,33436.0
2016-10-27 12:25:00,120.91,120.95,120.9,120.94,19013.0,120.91,120.95,120.9,120.94,19013.0
2016-10-27 12:30:00,120.93,121.02,120.93,121.0,14953.0,120.93,121.02,120.93,121.0,14953.0
2016-10-27 12:35:00,120.99,121.0,120.91,120.92,15909.0,120.99,121.0,120.91,120.92,15909.0
2016-10-27 12:40:00,120.92,120.99,120.91,120.99,11228.0,120.92,120.99,120.91,120.99,11228.0
2016-10-27 12:45:00,120.99,121.04,120.98,121.01,16683.0,120.99,121.04,120.98,121.01,16683.0
2016-10-27 12:50:00,121.02,121.06,120.98,120.98,26617.0,121.02,121.06,120.98,120.98,26617.0
2016-10-27 12:55:00,120.98,121.02,120.97,121.02,14437.0,120.98,121.02,120.97,121.02,14437.0
2016-10-27 13:00:00,121.01,121.02,120.95,120.97,14505.0,121.01,121.02,120.95,120.97,14505.0
2016-10-27 13:05:00,120.96,120.97,120.88,120.88,22079.0,120.96,120.97,120.88,120.88,22079.0
2016-10-27 13:10:00,120.88,120.98,120.88,120.95,13256.0,120.88,120.98,120.88,120.95,13256.0
2016-10-27 13:15:00,120.95,120.98,120.95,120.97,16226.0,120.95,120.98,120.95,120.97,16226.0
2016-10-27 13:20:00,120.97,120.99,120.94,120.98,14555.0,120.97,120.99,120.94,120.98,14555.0
2016-10-27 13:25:00,120.99,121.0,120.96,120.99,32791.0,120.99,121.0,120.96,120.99,32791.0
2016-10-27 13:30:00,120.99,121.01,120.97,120.99,25633.0,120.99,121.01,120.97,120.99,25633.0
2016-10-27 13:35:00,120.99,121.01,120.97,120.99,13494.0,120.99,121.01,120.97,120.99,13494.0
2016-10-27 13:40:00,121.02,121.02,120.99,121.01,13238.0,121.02,121.02,120.99,121.01,13238.0
2016-10-27 13:45:00,121.02,121.05,121.02,121.05,23243.0,121.02,121.05,121.02,121.05,23243.0
2016-10-27 13:50:00,121.05,121.08,121.03,121.05,16248.0,121.05,121.08,121.03,121.05,16248.0
2016-10-27 13:55:00,121.05,121.07,121.04,121.07,5782.0,121.05,121.07,121.04,121.07,5782.0
2016-10-27 14:00:00,121.07,121.09,121.06,121.08,14929.0,121.07,121.09,121.06,121.08,14929.0
2016-10-27 14:05:00,121.09,121.15,121.08,121.13,38226.0,121.09,121.15,121.08,121.13,38226.0
2016-10-27 14:10:00,121.12,121.16,121.12,121.15,29059.0,121.12,121.16,121.12,121.15,29059.0
2016-10-27 14:15:00,121.15,121.15,121.09,121.09,13515.0,121.15,121.15,121.09,121.09,13515.0
2016-10-27 14:20:00,121.08,121.1,121.07,121.1,17230.0,121.08,121.1,121.07,121.1,17230.0
2016-10-27 14:25:00,121.1,121.13,121.08,121.12,15866.0,121.1,121.13,121.08,121.12,15866.0
2016-10-27 14:30:00,121.12,121.13,121.09,121.1,14447.0,121.12,121.13,121.09,121.1,14447.0
2016-10-27 14:35:00,121.11,121.11,121.09,121.11,7895.0,121.11,121.11,121.09,121.11,7895.0
2016-10-27 14:40:00,121.11,121.12,121.11,121.12,5462.0,121.11,121.12,121.11,121.12,5462.0
2016-10-27 14:45:00,121.13,121.15,121.12,121.15,8147.0,121.13,121.15,121.12,121.15,8147.0
2016-10-27 14:50:00,121.15,121.18,121.13,121.18,34161.0,121.15,121.18,121.13,121.18,34161.0
2016-10-27 14:55:00,121.17,121.18,121.15,121.16,12806.0,121.17,121.18,121.15,121.16,12806.0
2016-10-27 15:00:00,121.16,121.16,121.11,121.14,17142.0,121.16,121.16,121.11,121.14,17142.0
2016-10-27 15:05:00,121.14,121.17,121.13,121.17,11255.0,121.14,121.17,121.13,121.17,11255.0
2016-10-27 15:10:00,121.16,121.17,121.13,121.13,41817.0,121.16,121.17,121.13,121.13,41817.0
2016-10-27 15:15:00,121.13,121.14,121.1,121.11,25362.0,121.13,121.14,121.1,121.11,25362.0
2016-10-27 15:20:00,121.12,121.13,121.11,121.12,44466.0,121.12,121.13,121.11,121.12,44466.0
2016-10-27 15:25:00,121.12,121.13,121.09,121.11,20362.0,121.12,121.13,121.09,121.11,20362.0
2016-10-27 15:30:00,121.11,121.13,121.09,121.1,31624.0,121.11,121.13,121.09,121.1,31624.0
2016-10-27 15:35:00,121.1,121.16,121.09,121.15,48569.0,121.1,121.16,121.09,121.15,48569.0
2016-10-27 15:40:00,121.15,121.16,121.12,121.13,24823.0,121.15,121.16,121.12,121.13,24823.0
2016-10-27 15:45:00,121.13,121.13,121.06,121.07,129067.0,121.13,121.13,121.06,121.07,129067.0
2016-10-27 15:50:00,121.06,121.09,121.05,121.08,127213.0,121.06,121.09,121.05,121.08,127213.0
2016-10-27 15:55:00,121.08,121.09,121.02,121.03,260006.0,121.08,121.09,121.02,121.03,260006.0
2016-10-28 09:30:00,121.2,121.48,121.15,121.43,266409.0,121.2,121.48,121.15,121.43,266409.0
2016-10-28 09:35:00,121.42,121.46,121.26,121.28,87339.0,121.42,121.46,121.26,121.28,87339.0
2016-10-28 09:40:00,121.29,121.35,121.27,121.33,141659.0,121.29,121.35,121.27,121.33,141659.0
2016-10-28 09:45:00,121.33,121.4,121.3,121.37,279525.0,121.33,121.4,121.3,121.37,279525.0
2016-10-28 09:50:00,121.37,121.45,121.35,121.39,210380.0,121.37,121.45,121.35,121.39,210380.0
2016-10-28 09:55:00,121.4,121.42,121.31,121.32,198263.0,121.4,121.42,121.31,121.32,198263.0
2016-10-28 10:00:00,121.34,121.49,121.27,121.27,152601.0,121.34,121.49,121.27,121.27,152601.0
2016-10-28 10:05:00,121.27,121.36,121.27,121.28,68510.0,121.27,121.36,121.27,121.28,68510.0
2016-10-28 10:10:00,121.29,121.34,121.26,121.32,16251.0,121.29,121.34,121.26,121.32,16251.0
2016-10-28 10:15:00,121.32,121.36,121.3,121.35,71156.0,121.32,121.36,121.3,121.35,71156.0
2016-10-28 10:20:00,121.36,121.42,121.36,121.39,47660.0,121.36,121.42,121.36,121.39,47660.0
2016-10-28 10:25:00,121.39,121.45,121.36,121.41,187028.0,121.39,121.45,121.36,121.41,187028.0
2016-10-28 10:30:00,121.4,121.41,121.37,121.37,25619.0,121.4,121.41,121.37,121.37,25619.0
2016-10-28 10:35:00,121.38,121.4,121.31,121.33,53591.0,121.38,121.4,121.31,121.33,53591.0
2016-10-28 10:40:00,121.33,121.35,121.29,121.29,16693.0,121.33,121.35,121.29,121.29,16693.0
2016-10-28 10:45:00,121.3,121.36,121.29,121.34,24553.0,121.3,121.36,121.29,121.34,24553.0
2016-10-28 10:50:00,121.33,121.33,121.27,121.3,43357.0,121.33,121.33,121.27,121.3,43357.0
2016-10-28 10:55:00,121.3,121.35,121.28,121.29,60328.0,121.3,121.35,121.28,121.29,60328.0
2016-10-28 11:00:00,121.3,121.32,121.28,121.29,35278.0,121.3,121.32,121.28,121.29,35278.0
2016-10-28 11:05:00,121.3,121.34,121.25,121.26,25384.0,121.3,121.34,121.25,121.26,25384.0
2016-10-28 11:10:00,121.26,121.27,121.12,121.12,104137.0,121.26,121.27,121.12,121.12,104137.0
2016-10-28 11:15:00,121.12,121.12,120.98,120.98,143641.0,121.12,121.12,120.98,120.98,143641.0
2016-10-28 11:20:00,120.97,120.97,120.81,120.9,119502.0,120.97,120.97,120.81,120.9,119502.0
2016-10-28 11:25:00,120.88,120.91,120.86,120.91,40040.0,120.88,120.91,120.86,120.91,40040.0
2016-10-28 11:30:00,120.91,120.92,120.88,120.89,22318.0,120.91,120.92,120.88,120.89,22318.0
2016-10-28 11:35:00,120.88,120.88,120.82,120.83,55744.0,120.88,120.88,120.82,120.83,55744.0
2016-10-28 11:40:00,120.84,120.88,120.83,120.86,21147.0,120.84,120.88,120.83,120.86,21147.0
2016-10-28 11:45:00,120.86,120.88,120.83,120.85,24982.0,120.86,120.88,120.83,120.85,24982.0
2016-10-28 11:50:00,120.85,120.93,120.85,120.93,14534.0,120.85,120.93,120.85,120.93,14534.0
2016-10-28 11:55:00,120.94,120.95,120.88,120.89,13985.0,120.94,120.95,120.88,120.89,13985.0
2016-10-28 12:00:00,120.88,120.97,120.87,120.96,55332.0,120.88,120.97,120.87,120.96,55332.0
2016-10-28 12:05:00,120.96,120.97,120.95,120.96,9135.0,120.96,120.97,120.95,120.96,9135.0
2016-10-28 12:10:00,120.96,121.05,120.94,121.01,36888.0,120.96,121.05,120.94,121.01,36888.0
2016-10-28 12:15:00,121.0,121.18,121.0,121.17,123262.0,121.0,121.18,121.0,121.17,123262.0
2016-10-28 12:20:00,121.18,121.19,121.14,121.16,29081.0,121.18,121.19,121.14,121.16,29081.0
2016-10-28 12:25:00,121.16,121.16,121.11,121.13,12872.0,121.16,121.16,121.11,121.13,12872.0
2016-10-28 12:30:00,121.13,121.2,121.12,121.16,23562.0,121.13,121.2,121.12,121.16,23562.0
2016-10-28 12:35:00,121.16,121.17,121.12,121.15,16937.0,121.16,121.17,121.12,121.15,16937.0
2016-10-28 12:40:00,121.15,121.16,121.13,121.13,25861.0,121.15,121.16,121.13,121.13,25861.0
2016-10-28 12:45:00,121.13,121.15,121.1,121.12,14849.0,121.13,121.15,121.1,121.12,14849.0
2016-10-28 12:50:00,121.12,121.17,121.11,121.12,23967.0,121.12,121.17,121.11,121.12,23967.0
2016-10-28 12:55:00,121.12,121.14,121.11,121.12,12672.0,121.12,121.14,121.11,121.12,12672.0
2016-10-28 13:00:00,121.12,121.17,121.12,121.16,75198.0,121.12,121.17,121.12,121.16,75198.0
2016-10-28 13:05:00,121.16,121.39,121.16,121.39,236710.0,121.16,121.39,121.16,121.39,236710.0
2016-10-28 13:10:00,121.37,121.45,121.37,121.45,262879.0,121.37,121.45,121.37,121.45,262879.0
2016-10-28 13:15:00,121.45,121.59,121.43,121.44,201060.0,121.45,121.59,121.43,121.44,201060.0
2016-10-28 13:20:00,121.44,121.66,121.43,121.66,183557.0,121.44,121.66,121.43,121.66,183557.0
2016-10-28 13:25:00,121.66,121.71,121.56,121.7,190678.0,121.66,121.71,121.56,121.7,190678.0
2016-10-28 13:30:00,121.7,121.96,121.68,121.94,531373.0,121.7,121.96,121.68,121.94,531373.0
2016-10-28 13:35:00,121.94,122.09,121.87,121.99,256567.0,121.94,122.09,121.87,121.99,256567.0
2016-10-28 13:40:00,121.99,122.03,121.87,121.88,229437.0,121.99,122.03,121.87,121.88,229437.0
2016-10-28 13:45:00,121.88,122.17,121.87,122.16,356356.0,121.88,122.17,121.87,122.16,356356.0
2016-10-28 13:50:00,122.16,122.36,122.07,122.08,192963.0,122.16,122.36,122.07,122.08,192963.0
2016-10-28 13:55:00,122.07,122.34,122.06,122.33,114438.0,122.07,122.34,122.06,122.33,114438.0
2016-10-28 14:00:00,122.34,122.42,122.22,122.31,197889.0,122.34,122.42,122.22,122.31,197889.0
2016-10-28 14:05:00,122.32,122.34,122.23,122.3,145322.0,122.32,122.34,122.23,122.3,145322.0
2016-10-28 14:10:00,122.31,122.48,122.2,122.24,354767.0,122.31,122.48,122.2,122.24,354767.0
2016-10-28 14:15:00,122.26,122.29,121.89,122.04,243092.0,122.26,122.29,121.89,122.04,243092.0
2016-10-28 14:20:00,122.04,122.07,121.85,121.85,150748.0,122.04,122.07,121.85,121.85,150748.0
2016-10-28 14:25:00,121.84,121.96,121.77,121.92,102109.0,121.84,121.96,121.77,121.92,102109.0
2016-10-28 14:30:00,121.93,121.95,121.77,121.81,103503.0,121.93,121.95,121.77,121.81,103503.0
2016-10-28 14:35:00,121.82,121.83,121.78,121.79,31331.0,121.82,121.83,121.78,121.79,31331.0
2016-10-28 14:40:00,121.8,121.9,121.79,121.8,91358.0,121.8,121.9,121.79,121.8,91358.0
2016-10-28 14:45:00,121.81,121.89,121.8,121.85,201785.0,121.81,121.89,121.8,121.85,201785.0
2016-10-28 14:50:00,121.84,121.95,121.83,121.93,40350.0,121.84,121.95,121.83,121.93,40350.0
2016-10-28 14:55:00,121.93,121.96,121.85,121.85,57297.0,121.93,121.96,121.85,121.85,57297.0
2016-10-28 15:00:00,121.85,121.9,121.84,121.87,24060.0,121.85,121.9,121.84,121.87,24060.0
2016-10-28 15:05:00,121.87,121.91,121.87,121.91,55296.0,121.87,121.91,121.87,121.91,55296.0
2016-10-28 15:10:00,121.9,121.93,121.87,121.92,80289.0,121.9,121.93,121.87,121.92,80289.0
2016-10-28 15:15:00,121.92,121.92,121.89,121.91,29259.0,121.92,121.92,121.89,121.91,29259.0
2016-10-28 15:20:00,121.91,121.93,121.8,121.8,173811.0,121.91,121.93,121.8,121.8,173811.0
2016-10-28 15:25:00,121.81,121.82,121.71,121.73,145666.0,121.81,121.82,121.71,121.73,145666.0
2016-10-28 15:30:00,121.74,121.79,121.68,121.7,151109.0,121.74,121.79,121.68,121.7,151109.0
2016-10-28 15:35:00,121.7,121.7,121.58,121.63,291506.0,121.7,121.7,121.58,121.63,291506.0
2016-10-28 15:40:00,121.63,121.73,121.62,121.7,247035.0,121.63,121.73,121.62,121.7,247035.0
2016-10-28 15:45:00,121.71,121.73,121.66,121.7,174770.0,121.71,121.73,121.66,121.7,174770.0
2016-10-28 15:50:00,121.7,121.7,121.66,121.66,237119.0,121.7,121.7,121.66,121.66,237119.0
2016-10-28 15:55:00,121.66,121.66,121.56,121.58,716724.0,121.66,121.66,121.56,121.58,716724.0
2016-10-31 09:30:00,121.51,121.57,121.42,121.43,122198.0,121.51,121.57,121.42,121.43,122198.0
2016-10-31 09:35:00,121.42,121.47,121.38,121.38,24493.0,121.42,121.47,121.38,121.38,24493.0
2016-10-31 09:40:00,121.36,121.53,121.35,121.5,115551.0,121.36,121.53,121.35,121.5,115551.0
2016-10-31 09:45:00,121.51,121.57,121.4,121.41,83693.0,121.51,121.57,121.4,121.41,83693.0
2016-10-31 09:50:00,121.43,121.48,121.41,121.44,66427.0,121.43,121.48,121.41,121.44,66427.0
2016-10-31 09:55:00,121.44,121.57,121.43,121.55,379043.0,121.44,121.57,121.43,121.55,379043.0
2016-10-31 10:00:00,121.57,121.61,121.49,121.54,44730.0,121.57,121.61,121.49,121.54,44730.0
2016-10-31 10:05:00,121.56,121.63,121.53,121.61,57576.0,121.56,121.63,121.53,121.61,57576.0
2016-10-31 10:10:00,121.61,121.64,121.54,121.56,109227.0,121.61,121.64,121.54,121.56,109227.0
2016-10-31 10:15:00,121.56,121.64,121.53,121.57,98394.0,121.56,121.64,121.53,121.57,98394.0
2016-10-31 10:20:00,121.57,121.63,121.53,121.55,14344.0,121.57,121.63,121.53,121.55,14344.0
2016-10-31 10:25:00,121.54,121.54,121.48,121.5,42838.0,121.54,121.54,121.48,121.5,42838.0
2016-10-31 10:30:00,121.51,121.51,121.44,121.46,48257.0,121.51,121.51,121.44,121.46,48257.0
2016-10-31 10:35:00,121.46,121.52,121.43,121.44,45217.0,121.46,121.52,121.43,121.44,45217.0
2016-10-31 10:40:00,121.43,121.45,121.35,121.39,48735.0,121.43,121.45,121.35,121.39,48735.0
2016-10-31 10:45:00,121.4,121.44,121.37,121.43,23073.0,121.4,121.44,121.37,121.43,23073.0
2016-10-31 10:50:00,121.44,121.45,121.41,121.42,15055.0,121.44,121.45,121.41,121.42,15055.0
2016-10-31 10:55:00,121.42,121.47,121.41,121.43,24065.0,121.42,121.47,121.41,121.43,24065.0
2016-10-31 11:00:00,121.42,121.47,121.34,121.38,41538.0,121.42,121.47,121.34,121.38,41538.0
2016-10-31 11:05:00,121.38,121.46,121.37,121.46,30694.0,121.38,121.46,121.37,121.46,30694.0
2016-10-31 11:10:00,121.47,121.5,121.42,121.45,21893.0,121.47,121.5,121.42,121.45,21893.0
2016-10-31 11:15:00,121.45,121.48,121.44,121.45,20623.0,121.45,121.48,121.44,121.45,20623.0
2016-10-31 11:20:00,121.46,121.5,121.45,121.49,17063.0,121.46,121.5,121.45,121.49,17063.0
2016-10-31 11:25:00,121.49,121.51,121.46,121.46,44212.0,121.49,121.51,121.46,121.46,44212.0
2016-10-31 11:30:00,121.45,121.47,121.41,121.46,44334.0,121.45,121.47,121.41,121.46,44334.0
2016-10-31 11:35:00,121.46,121.46,121.39,121.39,14545.0,121.46,121.46,121.39,121.39,14545.0
2016-10-31 11:40:00,121.4,121.43,121.38,121.4,13095.0,121.4,121.43,121.38,121.4,13095.0
2016-10-31 11:45:00,121.4,121.43,121.4,121.4,16811.0,121.4,121.43,121.4,121.4,16811.0
2016-10-31 11:50:00,121.39,121.49,121.38,121.43,40774.0,121.39,121.49,121.38,121.43,40774.0
2016-10-31 11:55:00,121.45,121.52,121.43,121.51,80272.0,121.45,121.52,121.43,121.51,80272.0
2016-10-31 12:00:00,121.51,121.55,121.46,121.49,48534.0,121.51,121.55,121.46,121.49,48534.0
2016-10-31 12:05:00,121.5,121.53,121.49,121.5,17322.0,121.5,121.53,121.49,121.5,17322.0
2016-10-31 12:10:00,121.49,121.51,121.46,121.48,12187.0,121.49,121.51,121.46,121.48,12187.0
2016-10-31 12:15:00,121.48,121.49,121.45,121.48,6597.0,121.48,121.49,121.45,121.48,6597.0
2016-10-31 12:20:00,121.47,121.5,121.42,121.49,53538.0,121.47,121.5,121.42,121.49,53538.0
2016-10-31 12:25:00,121.48,121.48,121.42,121.42,54624.0,121.48,121.48,121.42,121.42,54624.0
2016-10-31 12:30:00,121.41,121.45,121.4,121.45,29453.0,121.41,121.45,121.4,121.45,29453.0
2016-10-31 12:35:00,121.45,121.46,121.4,121.43,17671.0,121.45,121.46,121.4,121.43,17671.0
2016-10-31 12:40:00,121.42,121.47,121.42,121.45,37765.0,121.42,121.47,121.42,121.45,37765.0
2016-10-31 12:45:00,121.45,121.47,121.4,121.41,11925.0,121.45,121.47,121.4,121.41,11925.0
2016-10-31 12:50:00,121.4,121.41,121.37,121.38,18007.0,121.4,121.41,121.37,121.38,18007.0
2016-10-31 12:55:00,121.38,121.41,121.37,121.39,33523.0,121.38,121.41,121.37,121.39,33523.0
2016-10-31 13:00:00,121.4,121.45,121.39,121.45,11641.0,121.4,121.45,121.39,121.45,11641.0
2016-10-31 13:05:00,121.45,121.46,121.43,121.43,17039.0,121.45,121.46,121.43,121.43,17039.0
2016-10-31 13:10:00,121.44,121.45,121.4,121.4,13067.0,121.44,121.45,121.4,121.4,13067.0
2016-10-31 13:15:00,121.4,121.41,121.37,121.39,20784.0,121.4,121.41,121.37,121.39,20784.0
2016-10-31 13:20:00,121.4,121.4,121.28,121.31,46697.0,121.4,121.4,121.28,121.31,46697.0
2016-10-31 13:25:00,121.32,121.38,121.23,121.36,38333.0,121.32,121.38,121.23,121.36,38333.0
2016-10-31 13:30:00,121.37,121.44,121.37,121.42,27853.0,121.37,121.44,121.37,121.42,27853.0
2016-10-31 13:35:00,121.42,121.43,121.41,121.42,50296.0,121.42,121.43,121.41,121.42,50296.0
2016-10-31 13:40:00,121.43,121.5,121.42,121.47,37238.0,121.43,121.5,121.42,121.47,37238.0
2016-10-31 13:45:00,121.46,121.49,121.43,121.48,77765.0,121.46,121.49,121.43,121.48,77765.0
2016-10-31 13:50:00,121.48,121.48,121.45,121.47,51636.0,121.48,121.48,121.45,121.47,51636.0
2016-10-31 13:55:00,121.47,121.48,121.45,121.47,33433.0,121.47,121.48,121.45,121.47,33433.0
2016-10-31 14:00:00,121.47,121.54,121.47,121.53,91367.0,121.47,121.54,121.47,121.53,91367.0
2016-10-31 14:05:00,121.53,121.62,121.53,121.6,19838.0,121.53,121.62,121.53,121.6,19838.0
2016-10-31 14:10:00,121.59,121.63,121.56,121.63,25765.0,121.59,121.63,121.56,121.63,25765.0
2016-10-31 14:15:00,121.63,121.63,121.61,121.61,25044.0,121.63,121.63,121.61,121.61,25044.0
2016-10-31 14:20:00,121.62,121.63,121.59,121.63,10186.0,121.62,121.63,121.59,121.63,10186.0
2016-10-31 14:25:00,121.63,121.68,121.62,121.62,33167.0,121.63,121.68,121.62,121.62,33167.0
2016-10-31 14:30:00,121.61,121.65,121.58,121.6,15717.0,121.61,121.65,121.58,121.6,15717.0
2016-10-31 14:35:00,121.6,121.64,121.59,121.63,27657.0,121.6,121.64,121.59,121.63,27657.0
2016-10-31 14:40:00,121.63,121.65,121.62,121.62,58965.0,121.63,121.65,121.62,121.62,58965.0
2016-10-31 14:45:00,121.62,121.65,121.59,121.6,26486.0,121.62,121.65,121.59,121.6,26486.0
2016-10-31 14:50:00,121.6,121.62,121.59,121.59,16158.0,121.6,121.62,121.59,121.59,16158.0
2016-10-31 14:55:00,121.59,121.65,121.59,121.62,40255.0,121.59,121.65,121.59,121.62,40255.0
2016-10-31 15:00:00,121.62,121.67,121.61,121.65,57351.0,121.62,121.67,121.61,121.65,57351.0
2016-10-31 15:05:00,121.66,121.73,121.65,121.71,36872.0,121.66,121.73,121.65,121.71,36872.0
2016-10-31 15:10:00,121.71,121.73,121.68,121.69,28593.0,121.71,121.73,121.68,121.69,28593.0
2016-10-31 15:15:00,121.69,121.78,121.68,121.76,103397.0,121.69,121.78,121.68,121.76,103397.0
2016-10-31 15:20:00,121.76,121.82,121.75,121.81,154629.0,121.76,121.82,121.75,121.81,154629.0
2016-10-31 15:25:00,121.81,121.82,121.77,121.8,64199.0,121.81,121.82,121.77,121.8,64199.0
2016-10-31 15:30:00,121.8,121.87,121.79,121.87,193096.0,121.8,121.87,121.79,121.87,193096.0
2016-10-31 15:35:00,121.85,121.86,121.83,121.86,94530.0,121.85,121.86,121.83,121.86,94530.0
2016-10-31 15:40:00,121.85,121.89,121.83,121.88,61250.0,121.85,121.89,121.83,121.88,61250.0
2016-10-31 15:45:00,121.88,121.92,121.88,121.9,116767.0,121.88,121.92,121.88,121.9,116767.0
2016-10-31 15:50:00,121.9,121.99,121.9,121.98,328025.0,121.9,121.99,121.9,121.98,328025.0
2016-10-31 15:55:00,121.98,122.0,121.88,121.92,577660.0,121.98,122.0,121.88,121.92,577660.0
2016-11-01 09:30:00,122.8,122.85,122.79,122.82,382382.0,122.8,122.85,122.79,122.82,382382.0
2016-11-01 09:35:00,122.83,122.91,122.8,122.85,261125.0,122.83,122.91,122.8,122.85,261125.0
2016-11-01 09:40:00,122.85,122.99,122.85,122.89,223692.0,122.85,122.99,122.85,122.89,223692.0
2016-11-01 09:45:00,122.9,122.92,122.85,122.87,311889.0,122.9,122.92,122.85,122.87,311889.0
2016-11-01 09:50:00,122.87,122.93,122.86,122.9,276509.0,122.87,122.93,122.86,122.9,276509.0
2016-11-01 09:55:00,122.9,122.92,122.89,122.91,59132.0,122.9,122.92,122.89,122.91,59132.0
2016-11-01 10:00:00,122.91,122.97,122.69,122.7,331669.0,122.91,122.97,122.69,122.7,331669.0
2016-11-01 10:05:00,122.7,122.77,122.57,122.6,147647.0,122.7,122.77,122.57,122.6,147647.0
2016-11-01 10:10:00,122.61,122.72,122.61,122.69,93307.0,122.61,122.72,122.61,122.69,93307.0
2016-11-01 10:15:00,122.69,122.8,122.68,122.72,171993.0,122.69,122.8,122.68,122.72,171993.0
2016-11-01 10:20:00,122.72,122.79,122.67,122.69,73995.0,122.72,122.79,122.67,122.69,73995.0
2016-11-01 10:25:00,122.69,122.74,122.66,122.74,82053.0,122.69,122.74,122.66,122.74,82053.0
2016-11-01 10:30:00,122.73,122.83,122.72,122.81,111011.0,122.73,122.83,122.72,122.81,111011.0
2016-11-01 10:35:00,122.81,122.88,122.71,122.73,419152.0,122.81,122.88,122.71,122.73,419152.0
2016-11-01 10:40:00,122.73,122.89,122.72,122.88,106800.0,122.73,122.89,122.72,122.88,106800.0
2016-11-01 10:45:00,122.89,122.92,122.81,122.82,127353.0,122.89,122.92,122.81,122.82,127353.0
2016-11-01 10:50:00,122.82,122.88,122.75,122.86,105557.0,122.82,122.88,122.75,122.86,105557.0
2016-11-01 10:55:00,122.87,122.96,122.83,122.86,105954.0,122.87,122.96,122.83,122.86,105954.0
2016-11-01 11:00:00,122.86,122.92,122.83,122.85,84312.0,122.86,122.92,122.83,122.85,84312.0
2016-11-01 11:05:00,122.86,122.89,122.82,122.84,59805.0,122.86,122.89,122.82,122.84,59805.0
2016-11-01 11:10:00,122.85,122.87,122.77,122.79,73121.0,122.85,122.87,122.77,122.79,73121.0
2016-11-01 11:15:00,122.78,122.79,122.71,122.74,85977.0,122.78,122.79,122.71,122.74,85977.0
2016-11-01 11:20:00,122.74,122.78,122.72,122.75,48383.0,122.74,122.78,122.72,122.75,48383.0
2016-11-01 11:25:00,122.75,122.84,122.74,122.81,28270.0,122.75,122.84,122.74,122.81,28270.0
2016-11-01 11:30:00,122.8,122.91,122.8,122.84,74494.0,122.8,122.91,122.8,122.84,74494.0
2016-11-01 11:35:00,122.85,122.86,122.74,122.77,95300.0,122.85,122.86,122.74,122.77,95300.0
2016-11-01 11:40:00,122.77,122.78,122.72,122.72,92169.0,122.77,122.78,122.72,122.72,92169.0
2016-11-01 11:45:00,122.72,122.73,122.68,122.72,52974.0,122.72,122.73,122.68,122.72,52974.0
2016-11-01 11:50:00,122.71,122.79,122.69,122.77,121498.0,122.71,122.79,122.69,122.77,121498.0
2016-11-01 11:55:00,122.77,122.82,122.72,122.75,140346.0,122.77,122.82,122.72,122.75,140346.0
2016-11-01 12:00:00,122.74,122.78,122.73,122.76,42925.0,122.74,122.78,122.73,122.76,42925.0
2016-11-01 12:05:00,122.77,122.88,122.75,122.87,80023.0,122.77,122.88,122.75,122.87,80023.0
2016-11-01 12:10:00,122.86,122.92,122.85,122.9,52465.0,122.86,122.92,122.85,122.9,52465.0
2016-11-01 12:15:00,122.91,123.1,122.91,123.05,167229.0,122.91,123.1,122.91,123.05,167229.0
2016-11-01 12:20:00,123.04,123.1,123.04,123.07,242507.0,123.04,123.1,123.04,123.07,242507.0
2016-11-01 12:25:00,123.07,123.11,123.04,123.09,73034.0,123.07,123.11,123.04,123.09,73034.0
2016-11-01 12:30:00,123.1,123.11,122.99,123.0,91789.0,123.1,123.11,122.99,123.0,91789.0
2016-11-01 12:35:00,122.99,123.05,122.95,122.98,108845.0,122.99,123.05,122.95,122.98,108845.0
2016-11-01 12:40:00,122.98,123.02,122.96,123.01,28080.0,122.98,123.02,122.96,123.01,28080.0
2016-11-01 12:45:00,123.02,123.08,122.98,123.06,80674.0,123.02,123.08,122.98,123.06,80674.0
2016-11-01 12:50:00,123.06,123.07,123.0,123.01,28940.0,123.06,123.07,123.0,123.01,28940.0
2016-11-01 12:55:00,123.01,123.07,123.01,123.04,44996.0,123.01,123.07,123.01,123.04,44996.0
2016-11-01 13:00:00,123.05,123.06,122.97,122.99,45426.0,123.05,123.06,122.97,122.99,45426.0
2016-11-01 13:05:00,122.99,123.02,122.97,122.97,24447.0,122.99,123.02,122.97,122.97,24447.0
2016-11-01 13:10:00,122.97,122.98,122.89,122.96,68008.0,122.97,122.98,122.89,122.96,68008.0
2016-11-01 13:15:00,122.97,122.98,122.91,122.91,16788.0,122.97,122.98,122.91,122.91,16788.0
2016-11-01 13:20:00,122.91,122.97,122.89,122.91,25532.0,122.91,122.97,122.89,122.91,25532.0
2016-11-01 13:25:00,122.9,122.92,122.67,122.67,67214.0,122.9,122.92,122.67,122.67,67214.0
2016-11-01 13:30:00,122.67,122.77,122.65,122.77,87410.0,122.67,122.77,122.65,122.77,87410.0
2016-11-01 13:35:00,122.76,122.88,122.75,122.82,122333.0,122.76,122.88,122.75,122.82,122333.0
2016-11-01 13:40:00,122.83,122.94,122.83,122.92,104664.0,122.83,122.94,122.83,122.92,104664.0
2016-11-01 13:45:00,122.91,122.94,122.89,122.91,25783.0,122.91,122.94,122.89,122.91,25783.0
2016-11-01 13:50:00,122.9,122.94,122.87,122.92,28648.0,122.9,122.94,122.87,122.92,28648.0
2016-11-01 13:55:00,122.92,122.93,122.86,122.91,115139.0,122.92,122.93,122.86,122.91,115139.0
2016-11-01 14:00:00,122.9,122.96,122.89,122.95,95664.0,122.9,122.96,122.89,122.95,95664.0
2016-11-01 14:05:00,122.94,123.08,122.94,123.07,106734.0,122.94,123.08,122.94,123.07,106734.0
2016-11-01 14:10:00,123.07,123.13,123.03,123.11,81571.0,123.07,123.13,123.03,123.11,81571.0
2016-11-01 14:15:00,123.11,123.14,123.08,123.1,193387.0,123.11,123.14,123.08,123.1,193387.0
2016-11-01 14:20:00,123.1,123.15,123.07,123.12,72725.0,123.1,123.15,123.07,123.12,72725.0
2016-11-01 14:25:00,123.13,123.16,123.01,123.03,238652.0,123.13,123.16,123.01,123.03,238652.0
2016-11-01 14:30:00,123.05,123.12,122.98,123.03,72021.0,123.05,123.12,122.98,123.03,72021.0
2016-11-01 14:35:00,123.03,123.08,122.99,123.02,70305.0,123.03,123.08,122.99,123.02,70305.0
2016-11-01 14:40:00,123.02,123.12,123.02,123.07,53646.0,123.02,123.12,123.02,123.07,53646.0
2016-11-01 14:45:00,123.08,123.15,123.05,123.14,78594.0,123.08,123.15,123.05,123.14,78594.0
2016-11-01 14:50:00,123.14,123.16,123.09,123.11,78946.0,123.14,123.16,123.09,123.11,78946.0
2016-11-01 14:55:00,123.1,123.12,123.06,123.11,53672.0,123.1,123.12,123.06,123.11,53672.0
2016-11-01 15:00:00,123.11,123.12,123.09,123.12,40668.0,123.11,123.12,123.09,123.12,40668.0
2016-11-01 15:05:00,123.11,123.21,123.09,123.17,243097.0,123.11,123.21,123.09,123.17,243097.0
2016-11-01 15:10:00,123.16,123.2,123.15,123.18,145451.0,123.16,123.2,123.15,123.18,145451.0
2016-11-01 15:15:00,123.18,123.19,123.11,123.13,62995.0,123.18,123.19,123.11,123.13,62995.0
2016-11-01 15:20:00,123.13,123.13,123.08,123.09,43219.0,123.13,123.13,123.08,123.09,43219.0
2016-11-01 15:25:00,123.09,123.09,123.0,123.0,147851.0,123.09,123.09,123.0,123.0,147851.0
2016-11-01 15:30:00,123.0,123.03,122.93,122.95,197539.0,123.0,123.03,122.93,122.95,197539.0
2016-11-01 15:35:00,122.96,123.01,122.94,122.94,185129.0,122.96,123.01,122.94,122.94,185129.0
2016-11-01 15:40:00,122.95,122.96,122.82,122.91,252271.0,122.95,122.96,122.82,122.91,252271.0
2016-11-01 15:45:00,122.92,122.97,122.89,122.89,205330.0,122.92,122.97,122.89,122.89,205330.0
2016-11-01 15:50:00,122.9,122.9,122.82,122.83,409476.0,122.9,122.9,122.82,122.83,409476.0
2016-11-01 15:55:00,122.83,122.84,122.72,122.75,1629021.0,122.83,122.84,122.72,122.75,1629021.0
2016-11-02 09:30:00,123.76,123.84,123.74,123.79,255152.0,123.76,123.84,123.74,123.79,255152.0
2016-11-02 09:35:00,123.8,123.81,123.71,123.78,157958.0,123.8,123.81,123.71,123.78,157958.0
2016-11-02 09:40:00,123.78,123.99,123.77,123.9,304000.0,123.78,123.99,123.77,123.9,304000.0
2016-11-02 09:45:00,123.92,124.13,123.92,124.08,286733.0,123.92,124.13,123.92,124.08,286733.0
2016-11-02 09:50:00,124.08,124.16,124.05,124.13,89780.0,124.08,124.16,124.05,124.13,89780.0
2016-11-02 09:55:00,124.12,124.19,124.06,124.16,292282.0,124.12,124.19,124.06,124.16,292282.0
2016-11-02 10:00:00,124.16,124.32,124.16,124.25,360041.0,124.16,124.32,124.16,124.25,360041.0
2016-11-02 10:05:00,124.25,124.3,124.18,124.3,150767.0,124.25,124.3,124.18,124.3,150767.0
2016-11-02 10:10:00,124.3,124.39,124.3,124.34,186561.0,124.3,124.39,124.3,124.34,186561.0
2016-11-02 10:15:00,124.35,124.42,124.34,124.4,157383.0,124.35,124.42,124.34,124.4,157383.0
2016-11-02 10:20:00,124.39,124.42,124.27,124.33,250016.0,124.39,124.42,124.27,124.33,250016.0
2016-11-02 10:25:00,124.33,124.34,124.26,124.3,110424.0,124.33,124.34,124.26,124.3,110424.0
2016-11-02 10:30:00,124.3,124.37,124.26,124.3,129411.0,124.3,124.37,124.26,124.3,129411.0
2016-11-02 10:35:00,124.29,124.29,124.03,124.06,298306.0,124.29,124.29,124.03,124.06,298306.0
2016-11-02 10:40:00,124.07,124.13,124.04,124.08,99719.0,124.07,124.13,124.04,124.08,99719.0
2016-11-02 10:45:00,124.08,124.17,124.08,124.14,61270.0,124.08,124.17,124.08,124.14,61270.0
2016-11-02 10:50:00,124.14,124.25,124.12,124.15,140999.0,124.14,124.25,124.12,124.15,140999.0
2016-11-02 10:55:00,124.16,124.33,124.13,124.33,103917.0,124.16,124.33,124.13,124.33,103917.0
2016-11-02 11:00:00,124.33,124.35,124.28,124.31,86805.0,124.33,124.35,124.28,124.31,86805.0
2016-11-02 11:05:00,124.31,124.35,124.29,124.29,73419.0,124.31,124.35,124.29,124.29,73419.0
2016-11-02 11:10:00,124.3,124.33,124.25,124.28,104714.0,124.3,124.33,124.25,124.28,104714.0
2016-11-02 11:15:00,124.27,124.32,124.21,124.31,308935.0,124.27,124.32,124.21,124.31,308935.0
2016-11-02 11:20:00,124.31,124.35,124.3,124.3,52597.0,124.31,124.35,124.3,124.3,52597.0
2016-11-02 11:25:00,124.31,124.39,124.29,124.38,86356.0,124.31,124.39,124.29,124.38,86356.0
2016-11-02 11:30:00,124.38,124.41,124.27,124.3,86965.0,124.38,124.41,124.27,124.3,86965.0
2016-11-02 11:35:00,124.3,124.31,124.22,124.25,173576.0,124.3,124.31,124.22,124.25,173576.0
2016-11-02 11:40:00,124.25,124.28,124.19,124.21,194913.0,124.25,124.28,124.19,124.21,194913.0
2016-11-02 11:45:00,124.21,124.33,124.2,124.33,51404.0,124.21,124.33,124.2,124.33,51404.0
2016-11-02 11:50:00,124.33,124.37,124.28,124.34,47378.0,124.33,124.37,124.28,124.34,47378.0
2016-11-02 11:55:00,124.35,124.39,124.33,124.38,41218.0,124.35,124.39,124.33,124.38,41218.0
2016-11-02 12:00:00,124.38,124.44,124.37,124.42,76958.0,124.38,124.44,124.37,124.42,76958.0
2016-11-02 12:05:00,124.42,124.43,124.37,124.37,40325.0,124.42,124.43,124.37,124.37,40325.0
2016-11-02 12:10:00,124.37,124.45,124.37,124.43,42759.0,124.37,124.45,124.37,124.43,42759.0
2016-11-02 12:15:00,124.42,124.54,124.39,124.5,52601.0,124.42,124.54,124.39,124.5,52601.0
2016-11-02 12:20:00,124.51,124.54,124.44,124.47,96713.0,124.51,124.54,124.44,124.47,96713.0
2016-11-02 12:25:00,124.47,124.5,124.43,124.45,66179.0,124.47,124.5,124.43,124.45,66179.0
2016-11-02 12:30:00,124.45,124.51,124.43,124.51,47462.0,124.45,124.51,124.43,124.51,47462.0
2016-11-02 12:35:00,124.5,124.5,124.46,124.5,46798.0,124.5,124.5,124.46,124.5,46798.0
2016-11-02 12:40:00,124.51,124.53,124.48,124.5,54555.0,124.51,124.53,124.48,124.5,54555.0
2016-11-02 12:45:00,124.5,124.59,124.49,124.53,60534.0,124.5,124.59,124.49,124.53,60534.0
2016-11-02 12:50:00,124.52,124.54,124.47,124.48,36490.0,124.52,124.54,124.47,124.48,36490.0
2016-11-02 12:55:00,124.47,124.49,124.4,124.47,131108.0,124.47,124.49,124.4,124.47,131108.0
2016-11-02 13:00:00,124.47,124.48,124.42,124.42,59018.0,124.47,124.48,124.42,124.42,59018.0
2016-11-02 13:05:00,124.43,124.47,124.33,124.47,100651.0,124.43,124.47,124.33,124.47,100651.0
2016-11-02 13:10:00,124.46,124.55,124.42,124.55,105849.0,124.46,124.55,124.42,124.55,105849.0
2016-11-02 13:15:00,124.55,124.68,124.53,124.67,138290.0,124.55,124.68,124.53,124.67,138290.0
2016-11-02 13:20:00,124.67,124.72,124.6,124.64,79022.0,124.67,124.72,124.6,124.64,79022.0
2016-11-02 13:25:00,124.64,124.66,124.6,124.62,255380.0,124.64,124.66,124.6,124.62,255380.0
2016-11-02 13:30:00,124.62,124.65,124.6,124.62,46554.0,124.62,124.65,124.6,124.62,46554.0
2016-11-02 13:35:00,124.63,124.67,124.57,124.6,593122.0,124.63,124.67,124.57,124.6,593122.0
2016-11-02 13:40:00,124.6,124.65,124.59,124.64,254354.0,124.6,124.65,124.59,124.64,254354.0
2016-11-02 13:45:00,124.64,124.68,124.61,124.64,232234.0,124.64,124.68,124.61,124.64,232234.0
2016-11-02 13:50:00,124.64,124.67,124.56,124.56,134648.0,124.64,124.67,124.56,124.56,134648.0
2016-11-02 13:55:00,124.57,124.59,124.23,124.43,158001.0,124.57,124.59,124.23,124.43,158001.0
2016-11-02 14:00:00,124.38,124.71,124.25,124.52,171937.0,124.38,124.71,124.25,124.52,171937.0
2016-11-02 14:05:00,124.51,124.76,124.51,124.66,183231.0,124.51,124.76,124.51,124.66,183231.0
2016-11-02 14:10:00,124.66,124.67,124.31,124.4,171442.0,124.66,124.67,124.31,124.4,171442.0
2016-11-02 14:15:00,124.41,124.45,124.21,124.22,272095.0,124.41,124.45,124.21,124.22,272095.0
2016-11-02 14:20:00,124.22,124.44,124.19,124.26,192646.0,124.22,124.44,124.19,124.26,192646.0
2016-11-02 14:25:00,124.28,124.4,124.2,124.32,290807.0,124.28,124.4,124.2,124.32,290807.0
2016-11-02 14:30:00,124.32,124.41,124.31,124.35,142529.0,124.32,124.41,124.31,124.35,142529.0
2016-11-02 14:35:00,124.36,124.36,124.25,124.29,696958.0,124.36,124.36,124.25,124.29,696958.0
2016-11-02 14:40:00,124.28,124.29,124.17,124.2,91230.0,124.28,124.29,124.17,124.2,91230.0
2016-11-02 14:45:00,124.21,124.21,124.13,124.15,97518.0,124.21,124.21,124.13,124.15,97518.0
2016-11-02 14:50:00,124.15,124.22,124.14,124.2,40494.0,124.15,124.22,124.14,124.2,40494.0
2016-11-02 14:55:00,124.19,124.2,124.12,124.13,113212.0,124.19,124.2,124.12,124.13,113212.0
2016-11-02 15:00:00,124.13,124.21,124.1,124.14,88535.0,124.13,124.21,124.1,124.14,88535.0
2016-11-02 15:05:00,124.13,124.14,124.07,124.09,143890.0,124.13,124.14,124.07,124.09,143890.0
2016-11-02 15:10:00,124.09,124.12,124.05,124.07,144282.0,124.09,124.12,124.05,124.07,144282.0
2016-11-02 15:15:00,124.06,124.07,124.0,124.02,98954.0,124.06,124.07,124.0,124.02,98954.0
2016-11-02 15:20:00,124.02,124.03,123.85,123.86,162571.0,124.02,124.03,123.85,123.86,162571.0
2016-11-02 15:25:00,123.86,123.89,123.73,123.76,371357.0,123.86,123.89,123.73,123.76,371357.0
2016-11-02 15:30:00,123.76,123.81,123.75,123.77,177433.0,123.76,123.81,123.75,123.77,177433.0
2016-11-02 15:35:00,123.77,123.82,123.75,123.78,98655.0,123.77,123.82,123.75,123.78,98655.0
2016-11-02 15:40:00,123.78,123.78,123.56,123.63,370663.0,123.78,123.78,123.56,123.63,370663.0
2016-11-02 15:45:00,123.62,123.72,123.6,123.66,140262.0,123.62,123.72,123.6,123.66,140262.0
2016-11-02 15:50:00,123.67,123.7,123.59,123.63,147562.0,123.67,123.7,123.59,123.63,147562.0
2016-11-02 15:55:00,123.62,123.68,123.6,123.62,384087.0,123.62,123.68,123.6,123.62,384087.0
2016-11-03 09:30:00,123.36,123.44,123.35,123.42,277304.0,123.36,123.44,123.35,123.42,277304.0
2016-11-03 09:35:00,123.42,123.5,123.36,123.41,50317.0,123.42,123.5,123.36,123.41,50317.0
2016-11-03 09:40:00,123.41,123.5,123.41,123.49,58168.0,123.41,123.5,123.41,123.49,58168.0
2016-11-03 09:45:00,123.5,123.51,123.44,123.51,151191.0,123.5,123.51,123.44,123.51,151191.0
2016-11-03 09:50:00,123.51,123.59,123.5,123.51,125132.0,123.51,123.59,123.5,123.51,125132.0
2016-11-03 09:55:00,123.51,123.54,123.45,123.49,142948.0,123.51,123.54,123.45,123.49,142948.0
2016-11-03 10:00:00,123.51,123.76,123.5,123.72,236644.0,123.51,123.76,123.5,123.72,236644.0
2016-11-03 10:05:00,123.69,123.77,123.66,123.72,118517.0,123.69,123.77,123.66,123.72,118517.0
2016-11-03 10:10:00,123.72,123.73,123.52,123.59,91071.0,123.72,123.73,123.52,123.59,91071.0
2016-11-03 10:15:00,123.58,123.69,123.56,123.67,55035.0,123.58,123.69,123.56,123.67,55035.0
2016-11-03 10:20:00,123.67,123.7,123.61,123.64,57329.0,123.67,123.7,123.61,123.64,57329.0
2016-11-03 10:25:00,123.62,123.63,123.57,123.61,43292.0,123.62,123.63,123.57,123.61,43292.0
2016-11-03 10:30:00,123.61,123.62,123.56,123.58,31035.0,123.61,123.62,123.56,123.58,31035.0
2016-11-03 10:35:00,123.59,123.71,123.59,123.67,89566.0,123.59,123.71,123.59,123.67,89566.0
2016-11-03 10:40:00,123.67,123.8,123.66,123.77,60505.0,123.67,123.8,123.66,123.77,60505.0
2016-11-03 10:45:00,123.77,123.86,123.76,123.83,140862.0,123.77,123.86,123.76,123.83,140862.0
2016-11-03 10:50:00,123.84,123.93,123.84,123.89,119987.0,123.84,123.93,123.84,123.89,119987.0
2016-11-03 10:55:00,123.9,124.02,123.89,124.0,99958.0,123.9,124.02,123.89,124.0,99958.0
2016-11-03 11:00:00,124.01,124.05,124.0,124.04,111862.0,124.01,124.05,124.0,124.04,111862.0
2016-11-03 11:05:00,124.05,124.05,123.83,123.83,89304.0,124.05,124.05,123.83,123.83,89304.0
2016-11-03 11:10:00,123.83,123.86,123.78,123.85,116468.0,123.83,123.86,123.78,123.85,116468.0
2016-11-03 11:15:00,123.85,123.98,123.84,123.95,91849.0,123.85,123.98,123.84,123.95,91849.0
2016-11-03 11:20:00,123.95,124.01,123.94,123.97,148135.0,123.95,124.01,123.94,123.97,148135.0
2016-11-03 11:25:00,123.97,123.97,123.82,123.84,81422.0,123.97,123.97,123.82,123.84,81422.0
2016-11-03 11:30:00,123.84,123.92,123.82,123.88,41031.0,123.84,123.92,123.82,123.88,41031.0
2016-11-03 11:35:00,123.88,123.91,123.8,123.83,55119.0,123.88,123.91,123.8,123.83,55119.0
2016-11-03 11:40:00,123.83,123.95,123.83,123.95,41628.0,123.83,123.95,123.83,123.95,41628.0
2016-11-03 11:45:00,123.94,123.97,123.88,123.89,74058.0,123.94,123.97,123.88,123.89,74058.0
2016-11-03 11:50:00,123.9,123.9,123.8,123.84,49549.0,123.9,123.9,123.8,123.84,49549.0
2016-11-03 11:55:00,123.83,123.88,123.8,123.87,73539.0,123.83,123.88,123.8,123.87,73539.0
2016-11-03 12:00:00,123.86,123.86,123.68,123.8,155528.0,123.86,123.86,123.68,123.8,155528.0
2016-11-03 12:05:00,123.8,123.9,123.8,123.86,88307.0,123.8,123.9,123.8,123.86,88307.0
2016-11-03 12:10:00,123.86,123.88,123.83,123.85,53742.0,123.86,123.88,123.83,123.85,53742.0
2016-11-03 12:15:00,123.85,123.86,123.79,123.84,67731.0,123.85,123.86,123.79,123.84,67731.0
2016-11-03 12:20:00,123.83,123.89,123.82,123.87,39961.0,123.83,123.89,123.82,123.87,39961.0
2016-11-03 12:25:00,123.86,123.94,123.85,123.93,74101.0,123.86,123.94,123.85,123.93,74101.0
2016-11-03 12:30:00,123.94,124.04,123.92,124.01,76369.0,123.94,124.04,123.92,124.01,76369.0
2016-11-03 12:35:00,124.01,124.05,123.97,124.04,65376.0,124.01,124.05,123.97,124.04,65376.0
2016-11-03 12:40:00,124.04,124.05,123.95,124.0,36680.0,124.04,124.05,123.95,124.0,36680.0
2016-11-03 12:45:00,124.0,124.02,123.97,123.98,45929.0,124.0,124.02,123.97,123.98,45929.0
2016-11-03 12:50:00,123.97,123.99,123.91,123.93,25990.0,123.97,123.99,123.91,123.93,25990.0
2016-11-03 12:55:00,123.92,123.93,123.87,123.91,72257.0,123.92,123.93,123.87,123.91,72257.0
2016-11-03 13:00:00,123.92,123.96,123.9,123.95,45965.0,123.92,123.96,123.9,123.95,45965.0
2016-11-03 13:05:00,123.95,124.03,123.93,124.01,47315.0,123.95,124.03,123.93,124.01,47315.0
2016-11-03 13:10:00,124.03,124.12,123.99,124.1,96499.0,124.03,124.12,123.99,124.1,96499.0
2016-11-03 13:15:00,124.09,124.2,124.08,124.2,96179.0,124.09,124.2,124.08,124.2,96179.0
2016-11-03 13:20:00,124.19,124.23,124.15,124.2,105720.0,124.19,124.23,124.15,124.2,105720.0
2016-11-03 13:25:00,124.19,124.22,124.12,124.2,151987.0,124.19,124.22,124.12,124.2,151987.0
2016-11-03 13:30:00,124.21,124.25,124.19,124.23,72701.0,124.21,124.25,124.19,124.23,72701.0
2016-11-03 13:35:00,124.22,124.24,124.14,124.15,92904.0,124.22,124.24,124.14,124.15,92904.0
2016-11-03 13:40:00,124.16,124.16,124.06,124.08,146676.0,124.16,124.16,124.06,124.08,146676.0
2016-11-03 13:45:00,124.08,124.09,123.94,123.96,48566.0,124.08,124.09,123.94,123.96,48566.0
2016-11-03 13:50:00,123.96,124.06,123.95,124.02,41312.0,123.96,124.06,123.95,124.02,41312.0
2016-11-03 13:55:00,124.02,124.09,124.0,124.03,47826.0,124.02,124.09,124.0,124.03,47826.0
2016-11-03 14:00:00,124.03,124.11,124.01,124.11,42696.0,124.03,124.11,124.01,124.11,42696.0
2016-11-03 14:05:00,124.1,124.11,124.02,124.04,99303.0,124.1,124.11,124.02,124.04,99303.0
2016-11-03 14:10:00,124.04,124.06,124.02,124.06,23892.0,124.04,124.06,124.02,124.06,23892.0
2016-11-03 14:15:00,124.05,124.13,124.04,124.12,67402.0,124.05,124.13,124.04,124.12,67402.0
2016-11-03 14:20:00,124.11,124.17,124.11,124.15,114210.0,124.11,124.17,124.11,124.15,114210.0
2016-11-03 14:25:00,124.15,124.16,124.06,124.1,106244.0,124.15,124.16,124.06,124.1,106244.0
2016-11-03 14:30:00,124.09,124.11,124.05,124.1,17656.0,124.09,124.11,124.05,124.1,17656.0
2016-11-03 14:35:00,124.11,124.2,124.1,124.16,39130.0,124.11,124.2,124.1,124.16,39130.0
2016-11-03 14:40:00,124.16,124.21,124.15,124.2,19558.0,124.16,124.21,124.15,124.2,19558.0
2016-11-03 14:45:00,124.21,124.22,124.16,124.17,23676.0,124.21,124.22,124.16,124.17,23676.0
2016-11-03 14:50:00,124.16,124.19,124.08,124.1,189351.0,124.16,124.19,124.08,124.1,189351.0
2016-11-03 14:55:00,124.11,124.15,124.04,124.05,606693.0,124.11,124.15,124.04,124.05,606693.0
2016-11-03 15:00:00,124.06,124.14,124.06,124.12,22729.0,124.06,124.14,124.06,124.12,22729.0
2016-11-03 15:05:00,124.13,124.2,124.12,124.2,50406.0,124.13,124.2,124.12,124.2,50406.0
2016-11-03 15:10:00,124.2,124.2,124.13,124.14,58266.0,124.2,124.2,124.13,124.14,58266.0
2016-11-03 15:15:00,124.15,124.21,124.15,124.21,34744.0,124.15,124.21,124.15,124.21,34744.0
2016-11-03 15:20:00,124.2,124.24,124.18,124.2,70573.0,124.2,124.24,124.18,124.2,70573.0
2016-11-03 15:25:00,124.2,124.23,124.18,124.21,38305.0,124.2,124.23,124.18,124.21,38305.0
2016-11-03 15:30:00,124.21,124.3,124.21,124.29,97757.0,124.21,124.3,124.21,124.29,97757.0
2016-11-03 15:35:00,124.29,124.3,124.18,124.22,107985.0,124.29,124.3,124.18,124.22,107985.0
2016-11-03 15:40:00,124.23,124.32,124.22,124.32,108542.0,124.23,124.32,124.22,124.32,108542.0
2016-11-03 15:45:00,124.31,124.33,124.29,124.32,134624.0,124.31,124.33,124.29,124.32,134624.0
2016-11-03 15:50:00,124.32,124.33,124.26,124.29,153462.0,124.32,124.33,124.26,124.29,153462.0
2016-11-03 15:55:00,124.29,124.31,124.23,124.28,479537.0,124.29,124.31,124.23,124.28,479537.0
2016-11-04 09:30:00,124.4,124.49,124.19,124.23,371790.0,124.4,124.49,124.19,124.23,371790.0
2016-11-04 09:35:00,124.24,124.29,124.2,124.25,162021.0,124.24,124.29,124.2,124.25,162021.0
2016-11-04 09:40:00,124.25,124.39,124.25,124.37,142430.0,124.25,124.39,124.25,124.37,142430.0
2016-11-04 09:45:00,124.38,124.41,124.32,124.4,102572.0,124.38,124.41,124.32,124.4,102572.0
2016-11-04 09:50:00,124.4,124.54,124.33,124.34,179327.0,124.4,124.54,124.33,124.34,179327.0
2016-11-04 09:55:00,124.35,124.52,124.35,124.46,109047.0,124.35,124.52,124.35,124.46,109047.0
2016-11-04 10:00:00,124.46,124.52,124.27,124.34,143202.0,124.46,124.52,124.27,124.34,143202.0
2016-11-04 10:05:00,124.34,124.39,124.28,124.3,53661.0,124.34,124.39,124.28,124.3,53661.0
2016-11-04 10:10:00,124.3,124.39,124.3,124.36,55994.0,124.3,124.39,124.3,124.36,55994.0
2016-11-04 10:15:00,124.36,124.45,124.35,124.45,73156.0,124.36,124.45,124.35,124.45,73156.0
2016-11-04 10:20:00,124.45,124.49,124.38,124.46,75746.0,124.45,124.49,124.38,124.46,75746.0
2016-11-04 10:25:00,124.46,124.48,124.38,124.39,60486.0,124.46,124.48,124.38,124.39,60486.0
2016-11-04 10:30:00,124.4,124.48,124.33,124.39,93545.0,124.4,124.48,124.33,124.39,93545.0
2016-11-04 10:35:00,124.4,124.42,124.28,124.29,34554.0,124.4,124.42,124.28,124.29,34554.0
2016-11-04 10:40:00,124.26,124.33,124.23,124.27,58783.0,124.26,124.33,124.23,124.27,58783.0
2016-11-04 10:45:00,124.27,124.27,124.1,124.13,209406.0,124.27,124.27,124.1,124.13,209406.0
2016-11-04 10:50:00,124.14,124.22,124.13,124.18,30035.0,124.14,124.22,124.13,124.18,30035.0
2016-11-04 10:55:00,124.19,124.26,124.15,124.23,52279.0,124.19,124.26,124.15,124.23,52279.0
2016-11-04 11:00:00,124.23,124.31,124.16,124.19,79540.0,124.23,124.31,124.16,124.19,79540.0
2016-11-04 11:05:00,124.21,124.29,124.14,124.25,123100.0,124.21,124.29,124.14,124.25,123100.0
2016-11-04 11:10:00,124.27,124.34,124.24,124.29,97496.0,124.27,124.34,124.24,124.29,97496.0
2016-11-04 11:15:00,124.3,124.34,124.22,124.24,28711.0,124.3,124.34,124.22,124.24,28711.0
2016-11-04 11:20:00,124.25,124.36,124.23,124.28,175921.0,124.25,124.36,124.23,124.28,175921.0
2016-11-04 11:25:00,124.28,124.31,124.21,124.3,35924.0,124.28,124.31,124.21,124.3,35924.0
2016-11-04 11:30:00,124.3,124.37,124.29,124.31,188395.0,124.3,124.37,124.29,124.31,188395.0
2016-11-04 11:35:00,124.32,124.39,124.32,124.33,82867.0,124.32,124.39,124.32,124.33,82867.0
2016-11-04 11:40:00,124.32,124.38,124.32,124.34,56419.0,124.32,124.38,124.32,124.34,56419.0
2016-11-04 11:45:00,124.34,124.39,124.33,124.36,74077.0,124.34,124.39,124.33,124.36,74077.0
2016-11-04 11:50:00,124.35,124.42,124.35,124.41,62934.0,124.35,124.42,124.35,124.41,62934.0
2016-11-04 11:55:00,124.4,124.46,124.37,124.39,39814.0,124.4,124.46,124.37,124.39,39814.0
2016-11-04 12:00:00,124.39,124.39,124.23,124.34,141084.0,124.39,124.39,124.23,124.34,141084.0
2016-11-04 12:05:00,124.34,124.38,124.33,124.35,69430.0,124.34,124.38,124.33,124.35,69430.0
2016-11-04 12:10:00,124.36,124.37,124.3,124.33,78834.0,124.36,124.37,124.3,124.33,78834.0
2016-11-04 12:15:00,124.32,124.32,124.16,124.26,83300.0,124.32,124.32,124.16,124.26,83300.0
2016-11-04 12:20:00,124.26,124.33,124.25,124.3,49786.0,124.26,124.33,124.25,124.3,49786.0
2016-11-04 12:25:00,124.31,124.33,124.28,124.3,22287.0,124.31,124.33,124.28,124.3,22287.0
2016-11-04 12:30:00,124.3,124.35,124.29,124.33,8570.0,124.3,124.35,124.29,124.33,8570.0
2016-11-04 12:35:00,124.35,124.39,124.31,124.39,22221.0,124.35,124.39,124.31,124.39,22221.0
2016-11-04 12:40:00,124.4,124.4,124.32,124.35,17402.0,124.4,124.4,124.32,124.35,17402.0
2016-11-04 12:45:00,124.35,124.37,124.34,124.36,36207.0,124.35,124.37,124.34,124.36,36207.0
2016-11-04 12:50:00,124.36,124.4,124.35,124.36,23846.0,124.36,124.4,124.35,124.36,23846.0
2016-11-04 12:55:00,124.35,124.36,124.32,124.34,31274.0,124.35,124.36,124.32,124.34,31274.0
2016-11-04 13:00:00,124.35,124.35,124.28,124.29,28998.0,124.35,124.35,124.28,124.29,28998.0
2016-11-04 13:05:00,124.29,124.32,124.24,124.31,111113.0,124.29,124.32,124.24,124.31,111113.0
2016-11-04 13:10:00,124.31,124.37,124.27,124.35,62224.0,124.31,124.37,124.27,124.35,62224.0
2016-11-04 13:15:00,124.35,124.36,124.27,124.3,40746.0,124.35,124.36,124.27,124.3,40746.0
2016-11-04 13:20:00,124.3,124.31,124.25,124.29,23526.0,124.3,124.31,124.25,124.29,23526.0
2016-11-04 13:25:00,124.28,124.33,124.28,124.31,38185.0,124.28,124.33,124.28,124.31,38185.0
2016-11-04 13:30:00,124.31,124.31,124.27,124.28,25666.0,124.31,124.31,124.27,124.28,25666.0
2016-11-04 13:35:00,124.28,124.28,124.13,124.18,89476.0,124.28,124.28,124.13,124.18,89476.0
2016-11-04 13:40:00,124.2,124.2,124.06,124.1,107790.0,124.2,124.2,124.06,124.1,107790.0
2016-11-04 13:45:00,124.1,124.19,124.09,124.16,32094.0,124.1,124.19,124.09,124.16,32094.0
2016-11-04 13:50:00,124.16,124.17,124.11,124.13,65093.0,124.16,124.17,124.11,124.13,65093.0
2016-11-04 13:55:00,124.14,124.14,124.07,124.09,44956.0,124.14,124.14,124.07,124.09,44956.0
2016-11-04 14:00:00,124.09,124.13,124.04,124.09,88022.0,124.09,124.13,124.04,124.09,88022.0
2016-11-04 14:05:00,124.09,124.18,124.08,124.17,41584.0,124.09,124.18,124.08,124.17,41584.0
2016-11-04 14:10:00,124.18,124.21,124.16,124.19,19676.0,124.18,124.21,124.16,124.19,19676.0
2016-11-04 14:15:00,124.19,124.2,124.13,124.15,18712.0,124.19,124.2,124.13,124.15,18712.0
2016-11-04 14:20:00,124.15,124.16,124.12,124.15,13296.0,124.15,124.16,124.12,124.15,13296.0
2016-11-04 14:25:00,124.15,124.15,124.12,124.14,18395.0,124.15,124.15,124.12,124.14,18395.0
2016-11-04 14:30:00,124.14,124.16,124.11,124.15,37397.0,124.14,124.16,124.11,124.15,37397.0
2016-11-04 14:35:00,124.16,124.25,124.15,124.23,67926.0,124.16,124.25,124.15,124.23,67926.0
2016-11-04 14:40:00,124.24,124.25,124.2,124.22,19856.0,124.24,124.25,124.2,124.22,19856.0
2016-11-04 14:45:00,124.21,124.23,124.17,124.23,33433.0,124.21,124.23,124.17,124.23,33433.0
2016-11-04 14:50:00,124.22,124.22,124.15,124.2,35755.0,124.22,124.22,124.15,124.2,35755.0
2016-11-04 14:55:00,124.21,124.21,124.16,124.18,55481.0,124.21,124.21,124.16,124.18,55481.0
2016-11-04 15:00:00,124.19,124.25,124.16,124.25,70119.0,124.19,124.25,124.16,124.25,70119.0
2016-11-04 15:05:00,124.25,124.32,124.24,124.32,50820.0,124.25,124.32,124.24,124.32,50820.0
2016-11-04 15:10:00,124.32,124.37,124.32,124.37,105145.0,124.32,124.37,124.32,124.37,105145.0
2016-11-04 15:15:00,124.37,124.42,124.34,124.39,77232.0,124.37,124.42,124.34,124.39,77232.0
2016-11-04 15:20:00,124.39,124.42,124.3,124.32,122250.0,124.39,124.42,124.3,124.32,122250.0
2016-11-04 15:25:00,124.32,124.38,124.29,124.37,48538.0,124.32,124.38,124.29,124.37,48538.0
2016-11-04 15:30:00,124.37,124.39,124.35,124.38,95474.0,124.37,124.39,124.35,124.38,95474.0
2016-11-04 15:35:00,124.38,124.39,124.33,124.37,107589.0,124.38,124.39,124.33,124.37,107589.0
2016-11-04 15:40:00,124.36,124.42,124.35,124.38,97926.0,124.36,124.42,124.35,124.38,97926.0
2016-11-04 15:45:00,124.38,124.42,124.37,124.38,166525.0,124.38,124.42,124.37,124.38,166525.0
2016-11-04 15:50:00,124.38,124.43,124.38,124.43,124016.0,124.38,124.43,124.38,124.43,124016.0
2016-11-04 15:55:00,124.43,124.44,124.37,124.39,220870.0,124.43,124.44,124.37,124.39,220870.0
2016-11-07 09:30:00,122.65,122.71,122.59,122.67,332662.0,122.65,122.71,122.59,122.67,332662.0
2016-11-07 09:35:00,122.66,122.67,122.5,122.56,209464.0,122.66,122.67,122.5,122.56,209464.0
2016-11-07 09:40:00,122.57,122.61,122.48,122.5,179604.0,122.57,122.61,122.48,122.5,179604.0
2016-11-07 09:45:00,122.49,122.51,122.45,122.46,70613.0,122.49,122.51,122.45,122.46,70613.0
2016-11-07 09:50:00,122.46,122.51,122.43,122.47,67412.0,122.46,122.51,122.43,122.47,67412.0
2016-11-07 09:55:00,122.47,122.5,122.41,122.45,185249.0,122.47,122.5,122.41,122.45,185249.0
2016-11-07 10:00:00,122.44,122.45,122.26,122.36,222212.0,122.44,122.45,122.26,122.36,222212.0
2016-11-07 10:05:00,122.36,122.37,122.17,122.2,224793.0,122.36,122.37,122.17,122.2,224793.0
2016-11-07 10:10:00,122.19,122.3,122.1,122.27,210117.0,122.19,122.3,122.1,122.27,210117.0
2016-11-07 10:15:00,122.26,122.27,122.22,122.26,59204.0,122.26,122.27,122.22,122.26,59204.0
2016-11-07 10:20:00,122.25,122.26,122.19,122.22,54127.0,122.25,122.26,122.19,122.22,54127.0
2016-11-07 10:25:00,122.22,122.23,122.13,122.13,82408.0,122.22,122.23,122.13,122.13,82408.0
2016-11-07 10:30:00,122.14,122.18,122.1,122.16,113167.0,122.14,122.18,122.1,122.16,113167.0
2016-11-07 10:35:00,122.15,122.15,122.1,122.11,202648.0,122.15,122.15,122.1,122.11,202648.0
2016-11-07 10:40:00,122.1,122.23,122.09,122.2,140865.0,122.1,122.23,122.09,122.2,140865.0
2016-11-07 10:45:00,122.21,122.27,122.16,122.22,77402.0,122.21,122.27,122.16,122.22,77402.0
2016-11-07 10:50:00,122.21,122.22,122.17,122.21,60958.0,122.21,122.22,122.17,122.21,60958.0
2016-11-07 10:55:00,122.21,122.24,122.19,122.23,22169.0,122.21,122.24,122.19,122.23,22169.0
2016-11-07 11:00:00,122.21,122.22,122.16,122.17,49015.0,122.21,122.22,122.16,122.17,49015.0
2016-11-07 11:05:00,122.17,122.19,122.06,122.08,54143.0,122.17,122.19,122.06,122.08,54143.0
2016-11-07 11:10:00,122.09,122.11,122.03,122.1,93621.0,122.09,122.11,122.03,122.1,93621.0
2016-11-07 11:15:00,122.12,122.22,122.09,122.18,67419.0,122.12,122.22,122.09,122.18,67419.0
2016-11-07 11:20:00,122.18,122.26,122.18,122.23,45954.0,122.18,122.26,122.18,122.23,45954.0
2016-11-07 11:25:00,122.23,122.26,122.2,122.23,26170.0,122.23,122.26,122.2,122.23,26170.0
2016-11-07 11:30:00,122.23,122.24,122.19,122.19,72648.0,122.23,122.24,122.19,122.19,72648.0
2016-11-07 11:35:00,122.2,122.2,122.06,122.09,54995.0,122.2,122.2,122.06,122.09,54995.0
2016-11-07 11:40:00,122.08,122.1,122.03,122.06,119326.0,122.08,122.1,122.03,122.06,119326.0
2016-11-07 11:45:00,122.07,122.1,122.06,122.06,117724.0,122.07,122.1,122.06,122.06,117724.0
2016-11-07 11:50:00,122.07,122.07,121.99,121.99,160530.0,122.07,122.07,121.99,121.99,160530.0
2016-11-07 11:55:00,122.0,122.08,121.99,122.02,67129.0,122.0,122.08,121.99,122.02,67129.0
2016-11-07 12:00:00,122.02,122.02,121.93,121.94,85974.0,122.02,122.02,121.93,121.94,85974.0
2016-11-07 12:05:00,121.94,121.96,121.88,121.92,48298.0,121.94,121.96,121.88,121.92,48298.0
2016-11-07 12:10:00,121.92,122.0,121.89,121.97,43348.0,121.92,122.0,121.89,121.97,43348.0
2016-11-07 12:15:00,121.97,121.97,121.92,121.95,26797.0,121.97,121.97,121.92,121.95,26797.0
2016-11-07 12:20:00,121.94,122.01,121.94,121.99,28739.0,121.94,122.01,121.94,121.99,28739.0
2016-11-07 12:25:00,122.0,122.08,121.98,122.04,59346.0,122.0,122.08,121.98,122.04,59346.0
2016-11-07 12:30:00,122.04,122.05,121.99,122.05,29622.0,122.04,122.05,121.99,122.05,29622.0
2016-11-07 12:35:00,122.05,122.06,122.01,122.06,38854.0,122.05,122.06,122.01,122.06,38854.0
2016-11-07 12:40:00,122.06,122.14,122.05,122.11,60609.0,122.06,122.14,122.05,122.11,60609.0
2016-11-07 12:45:00,122.11,122.2,122.1,122.19,80879.0,122.11,122.2,122.1,122.19,80879.0
2016-11-07 12:50:00,122.2,122.24,122.16,122.17,35129.0,122.2,122.24,122.16,122.17,35129.0
2016-11-07 12:55:00,122.18,122.27,122.18,122.27,43312.0,122.18,122.27,122.18,122.27,43312.0
2016-11-07 13:00:00,122.28,122.28,122.17,122.19,45732.0,122.28,122.28,122.17,122.19,45732.0
2016-11-07 13:05:00,122.18,122.21,122.17,122.19,29777.0,122.18,122.21,122.17,122.19,29777.0
2016-11-07 13:10:00,122.19,122.19,122.11,122.12,41633.0,122.19,122.19,122.11,122.12,41633.0
2016-11-07 13:15:00,122.13,122.13,122.07,122.08,24869.0,122.13,122.13,122.07,122.08,24869.0
2016-11-07 13:20:00,122.09,122.09,122.01,122.02,43347.0,122.09,122.09,122.01,122.02,43347.0
2016-11-07 13:25:00,122.02,122.04,121.93,122.0,71015.0,122.02,122.04,121.93,122.0,71015.0
2016-11-07 13:30:00,121.99,122.06,121.98,122.03,37326.0,121.99,122.06,121.98,122.03,37326.0
2016-11-07 13:35:00,122.03,122.05,122.01,122.02,30557.0,122.03,122.05,122.01,122.02,30557.0
2016-11-07 13:40:00,122.04,122.07,122.01,122.05,16518.0,122.04,122.07,122.01,122.05,16518.0
2016-11-07 13:45:00,122.04,122.09,122.04,122.09,23088.0,122.04,122.09,122.04,122.09,23088.0
2016-11-07 13:50:00,122.09,122.14,122.07,122.13,25321.0,122.09,122.14,122.07,122.13,25321.0
2016-11-07 13:55:00,122.12,122.14,122.11,122.11,27239.0,122.12,122.14,122.11,122.11,27239.0
2016-11-07 14:00:00,122.13,122.19,122.12,122.16,27307.0,122.13,122.19,122.12,122.16,27307.0
2016-11-07 14:05:00,122.16,122.21,122.15,122.18,37594.0,122.16,122.21,122.15,122.18,37594.0
2016-11-07 14:10:00,122.17,122.22,122.17,122.22,40858.0,122.17,122.22,122.17,122.22,40858.0
2016-11-07 14:15:00,122.21,122.22,122.14,122.14,56486.0,122.21,122.22,122.14,122.14,56486.0
2016-11-07 14:20:00,122.15,122.18,122.13,122.13,32358.0,122.15,122.18,122.13,122.13,32358.0
2016-11-07 14:25:00,122.13,122.16,122.1,122.15,113751.0,122.13,122.16,122.1,122.15,113751.0
2016-11-07 14:30:00,122.16,122.17,122.11,122.16,57990.0,122.16,122.17,122.11,122.16,57990.0
2016-11-07 14:35:00,122.16,122.19,122.15,122.16,44617.0,122.16,122.19,122.15,122.16,44617.0
2016-11-07 14:40:00,122.16,122.17,122.14,122.15,33358.0,122.16,122.17,122.14,122.15,33358.0
2016-11-07 14:45:00,122.15,122.19,122.13,122.18,39047.0,122.15,122.19,122.13,122.18,39047.0
2016-11-07 14:50:00,122.17,122.21,122.16,122.17,35807.0,122.17,122.21,122.16,122.17,35807.0
2016-11-07 14:55:00,122.16,122.17,122.1,122.1,41301.0,122.16,122.17,122.1,122.1,41301.0
2016-11-07 15:00:00,122.1,122.18,122.09,122.17,29335.0,122.1,122.18,122.09,122.17,29335.0
2016-11-07 15:05:00,122.17,122.19,122.14,122.16,131371.0,122.17,122.19,122.14,122.16,131371.0
2016-11-07 15:10:00,122.17,122.17,122.14,122.15,42037.0,122.17,122.17,122.14,122.15,42037.0
2016-11-07 15:15:00,122.15,122.15,122.1,122.11,59474.0,122.15,122.15,122.1,122.11,59474.0
2016-11-07 15:20:00,122.1,122.13,122.1,122.11,64187.0,122.1,122.13,122.1,122.11,64187.0
2016-11-07 15:25:00,122.12,122.15,122.1,122.13,70743.0,122.12,122.15,122.1,122.13,70743.0
2016-11-07 15:30:00,122.13,122.18,122.11,122.18,102010.0,122.13,122.18,122.11,122.18,102010.0
2016-11-07 15:35:00,122.18,122.2,122.16,122.18,97604.0,122.18,122.2,122.16,122.18,97604.0
2016-11-07 15:40:00,122.18,122.18,122.12,122.13,107370.0,122.18,122.18,122.12,122.13,107370.0
2016-11-07 15:45:00,122.13,122.17,122.11,122.17,170874.0,122.13,122.17,122.11,122.17,170874.0
2016-11-07 15:50:00,122.17,122.28,122.16,122.24,310050.0,122.17,122.28,122.16,122.24,310050.0
2016-11-07 15:55:00,122.24,122.29,122.12,122.13,511275.0,122.24,122.29,122.12,122.13,511275.0
2016-11-08 09:30:00,122.14,122.18,122.1,122.18,143771.0,122.14,122.18,122.1,122.18,143771.0
2016-11-08 09:35:00,122.19,122.23,122.1,122.13,141382.0,122.19,122.23,122.1,122.13,141382.0
2016-11-08 09:40:00,122.13,122.2,122.05,122.2,134808.0,122.13,122.2,122.05,122.2,134808.0
2016-11-08 09:45:00,122.2,122.2,122.08,122.1,58571.0,122.2,122.2,122.08,122.1,58571.0
2016-11-08 09:50:00,122.1,122.27,122.09,122.26,64231.0,122.1,122.27,122.09,122.26,64231.0
2016-11-08 09:55:00,122.25,122.26,122.22,122.25,34903.0,122.25,122.26,122.22,122.25,34903.0
2016-11-08 10:00:00,122.26,122.34,122.23,122.3,59936.0,122.26,122.34,122.23,122.3,59936.0
2016-11-08 10:05:00,122.31,122.38,122.3,122.33,157218.0,122.31,122.38,122.3,122.33,157218.0
2016-11-08 10:10:00,122.31,122.32,122.25,122.26,51962.0,122.31,122.32,122.25,122.26,51962.0
2016-11-08 10:15:00,122.27,122.47,122.26,122.45,82263.0,122.27,122.47,122.26,122.45,82263.0
2016-11-08 10:20:00,122.43,122.48,122.39,122.44,32916.0,122.43,122.48,122.39,122.44,32916.0
2016-11-08 10:25:00,122.44,122.63,122.42,122.62,45389.0,122.44,122.63,122.42,122.62,45389.0
2016-11-08 10:30:00,122.62,123.09,122.57,122.97,291167.0,122.62,123.09,122.57,122.97,291167.0
2016-11-08 10:35:00,122.96,123.01,122.79,122.79,231522.0,122.96,123.01,122.79,122.79,231522.0
2016-11-08 10:40:00,122.81,122.87,122.76,122.82,91724.0,122.81,122.87,122.76,122.82,91724.0
2016-11-08 10:45:00,122.83,122.83,122.35,122.4,300031.0,122.83,122.83,122.35,122.4,300031.0
2016-11-08 10:50:00,122.4,122.5,122.36,122.42,62859.0,122.4,122.5,122.36,122.42,62859.0
2016-11-08 10:55:00,122.41,122.5,122.33,122.46,77432.0,122.41,122.5,122.33,122.46,77432.0
2016-11-08 11:00:00,122.46,122.52,122.43,122.45,76022.0,122.46,122.52,122.43,122.45,76022.0
2016-11-08 11:05:00,122.45,122.46,122.33,122.4,127489.0,122.45,122.46,122.33,122.4,127489.0
2016-11-08 11:10:00,122.39,122.39,122.04,122.16,187291.0,122.39,122.39,122.04,122.16,187291.0
2016-11-08 11:15:00,122.15,122.26,122.11,122.23,53470.0,122.15,122.26,122.11,122.23,53470.0
2016-11-08 11:20:00,122.23,122.24,122.12,122.13,63048.0,122.23,122.24,122.12,122.13,63048.0
2016-11-08 11:25:00,122.12,122.16,121.84,121.89,329528.0,122.12,122.16,121.84,121.89,329528.0
2016-11-08 11:30:00,121.88,121.9,121.75,121.76,213078.0,121.88,121.9,121.75,121.76,213078.0
2016-11-08 11:35:00,121.77,121.78,121.47,121.56,185912.0,121.77,121.78,121.47,121.56,185912.0
2016-11-08 11:40:00,121.56,121.59,121.36,121.56,158985.0,121.56,121.59,121.36,121.56,158985.0
2016-11-08 11:45:00,121.57,121.65,121.44,121.59,103047.0,121.57,121.65,121.44,121.59,103047.0
2016-11-08 11:50:00,121.59,121.63,121.55,121.58,74196.0,121.59,121.63,121.55,121.58,74196.0
2016-11-08 11:55:00,121.58,121.69,121.58,121.67,113510.0,121.58,121.69,121.58,121.67,113510.0
2016-11-08 12:00:00,121.68,121.72,121.61,121.68,67793.0,121.68,121.72,121.61,121.68,67793.0
2016-11-08 12:05:00,121.69,121.7,121.59,121.62,107922.0,121.69,121.7,121.59,121.62,107922.0
2016-11-08 12:10:00,121.62,121.71,121.6,121.64,32475.0,121.62,121.71,121.6,121.64,32475.0
2016-11-08 12:15:00,121.64,121.68,121.6,121.66,52953.0,121.64,121.68,121.6,121.66,52953.0
2016-11-08 12:20:00,121.67,121.68,121.56,121.56,96478.0,121.67,121.68,121.56,121.56,96478.0
2016-11-08 12:25:00,121.56,121.68,121.55,121.66,149694.0,121.56,121.68,121.55,121.66,149694.0
2016-11-08 12:30:00,121.66,121.87,121.62,121.85,220115.0,121.66,121.87,121.62,121.85,220115.0
2016-11-08 12:35:00,121.87,121.93,121.85,121.89,45518.0,121.87,121.93,121.85,121.89,45518.0
2016-11-08 12:40:00,121.89,121.9,121.79,121.84,66095.0,121.89,121.9,121.79,121.84,66095.0
2016-11-08 12:45:00,121.84,121.84,121.78,121.78,40590.0,121.84,121.84,121.78,121.78,40590.0
2016-11-08 12:50:00,121.79,121.83,121.71,121.73,57471.0,121.79,121.83,121.71,121.73,57471.0
2016-11-08 12:55:00,121.72,121.78,121.7,121.77,33293.0,121.72,121.78,121.7,121.77,33293.0
2016-11-08 13:00:00,121.76,121.88,121.74,121.86,64102.0,121.76,121.88,121.74,121.86,64102.0
2016-11-08 13:05:00,121.86,121.88,121.73,121.87,89375.0,121.86,121.88,121.73,121.87,89375.0
2016-11-08 13:10:00,121.87,121.87,121.54,121.56,101889.0,121.87,121.87,121.54,121.56,101889.0
2016-11-08 13:15:00,121.55,121.68,121.54,121.67,78381.0,121.55,121.68,121.54,121.67,78381.0
2016-11-08 13:20:00,121.7,121.74,121.62,121.64,75919.0,121.7,121.74,121.62,121.64,75919.0
2016-11-08 13:25:00,121.64,121.64,121.42,121.52,82656.0,121.64,121.64,121.42,121.52,82656.0
2016-11-08 13:30:00,121.51,121.57,121.43,121.47,128646.0,121.51,121.57,121.43,121.47,128646.0
2016-11-08 13:35:00,121.47,121.51,121.45,121.48,52692.0,121.47,121.51,121.45,121.48,52692.0
2016-11-08 13:40:00,121.47,121.51,121.39,121.41,73189.0,121.47,121.51,121.39,121.41,73189.0
2016-11-08 13:45:00,121.42,121.51,121.41,121.5,19335.0,121.42,121.51,121.41,121.5,19335.0
2016-11-08 13:50:00,121.5,121.64,121.48,121.63,36061.0,121.5,121.64,121.48,121.63,36061.0
2016-11-08 13:55:00,121.62,121.68,121.58,121.66,39111.0,121.62,121.68,121.58,121.66,39111.0
2016-11-08 14:00:00,121.68,121.68,121.53,121.55,157328.0,121.68,121.68,121.53,121.55,157328.0
2016-11-08 14:05:00,121.57,121.61,121.55,121.61,33720.0,121.57,121.61,121.55,121.61,33720.0
2016-11-08 14:10:00,121.62,121.77,121.6,121.77,67581.0,121.62,121.77,121.6,121.77,67581.0
2016-11-08 14:15:00,121.77,121.81,121.71,121.72,58535.0,121.77,121.81,121.71,121.72,58535.0
2016-11-08 14:20:00,121.72,121.73,121.65,121.7,53240.0,121.72,121.73,121.65,121.7,53240.0
2016-11-08 14:25:00,121.71,121.75,121.69,121.74,68163.0,121.71,121.75,121.69,121.74,68163.0
2016-11-08 14:30:00,121.74,121.82,121.72,121.82,24804.0,121.74,121.82,121.72,121.82,24804.0
2016-11-08 14:35:00,121.82,121.84,121.74,121.74,31490.0,121.82,121.84,121.74,121.74,31490.0
2016-11-08 14:40:00,121.75,121.89,121.73,121.87,47822.0,121.75,121.89,121.73,121.87,47822.0
2016-11-08 14:45:00,121.88,121.93,121.8,121.81,74013.0,121.88,121.93,121.8,121.81,74013.0
2016-11-08 14:50:00,121.81,121.83,121.75,121.79,52766.0,121.81,121.83,121.75,121.79,52766.0
2016-11-08 14:55:00,121.8,121.84,121.78,121.83,49921.0,121.8,121.84,121.78,121.83,49921.0
2016-11-08 15:00:00,121.82,121.82,121.77,121.8,82148.0,121.82,121.82,121.77,121.8,82148.0
2016-11-08 15:05:00,121.81,121.82,121.7,121.7,176171.0,121.81,121.82,121.7,121.7,176171.0
2016-11-08 15:10:00,121.7,121.75,121.68,121.74,39360.0,121.7,121.75,121.68,121.74,39360.0
2016-11-08 15:15:00,121.75,121.81,121.74,121.79,50031.0,121.75,121.81,121.74,121.79,50031.0
2016-11-08 15:20:00,121.79,121.81,121.76,121.78,78848.0,121.79,121.81,121.76,121.78,78848.0
2016-11-08 15:25:00,121.77,121.78,121.73,121.75,58461.0,121.77,121.78,121.73,121.75,58461.0
2016-11-08 15:30:00,121.75,121.75,121.61,121.68,104363.0,121.75,121.75,121.61,121.68,104363.0
2016-11-08 15:35:00,121.68,121.7,121.64,121.66,93363.0,121.68,121.7,121.64,121.66,93363.0
2016-11-08 15:40:00,121.66,121.69,121.61,121.66,50779.0,121.66,121.69,121.61,121.66,50779.0
2016-11-08 15:45:00,121.66,121.67,121.55,121.57,279918.0,121.66,121.67,121.55,121.57,279918.0
2016-11-08 15:50:00,121.57,121.68,121.55,121.66,220140.0,121.57,121.68,121.55,121.66,220140.0
2016-11-08 15:55:00,121.66,121.7,121.6,121.63,396726.0,121.66,121.7,121.6,121.63,396726.0
2016-11-09 09:30:00,124.3,124.35,123.72,123.78,1128414.0,124.3,124.35,123.72,123.78,1128414.0
2016-11-09 09:35:00,123.79,123.84,123.56,123.6,493038.0,123.79,123.84,123.56,123.6,493038.0
2016-11-09 09:40:00,123.6,123.72,123.28,123.33,516153.0,123.6,123.72,123.28,123.33,516153.0
2016-11-09 09:45:00,123.34,123.44,122.65,122.84,649043.0,123.34,123.44,122.65,122.84,649043.0
2016-11-09 09:50:00,122.87,123.08,122.66,122.86,539479.0,122.87,123.08,122.66,122.86,539479.0
2016-11-09 09:55:00,122.85,122.85,122.08,122.08,546479.0,122.85,122.85,122.08,122.08,546479.0
2016-11-09 10:00:00,122.11,122.58,122.04,122.5,366622.0,122.11,122.58,122.04,122.5,366622.0
2016-11-09 10:05:00,122.51,122.73,122.43,122.7,412881.0,122.51,122.73,122.43,122.7,412881.0
2016-11-09 10:10:00,122.7,122.7,122.5,122.57,386557.0,122.7,122.7,122.5,122.57,386557.0
2016-11-09 10:15:00,122.58,122.82,122.55,122.75,175883.0,122.58,122.82,122.55,122.75,175883.0
2016-11-09 10:20:00,122.76,123.05,122.7,123.03,156655.0,122.76,123.05,122.7,123.03,156655.0
2016-11-09 10:25:00,123.05,123.06,122.72,122.77,206727.0,123.05,123.06,122.72,122.77,206727.0
2016-11-09 10:30:00,122.73,122.83,122.56,122.56,137005.0,122.73,122.83,122.56,122.56,137005.0
2016-11-09 10:35:00,122.56,122.84,122.56,122.8,195973.0,122.56,122.84,122.56,122.8,195973.0
2016-11-09 10:40:00,122.83,122.95,122.8,122.95,157717.0,122.83,122.95,122.8,122.95,157717.0
2016-11-09 10:45:00,122.95,123.03,122.8,122.91,234361.0,122.95,123.03,122.8,122.91,234361.0
2016-11-09 10:50:00,122.92,122.94,122.81,122.82,187682.0,122.92,122.94,122.81,122.82,187682.0
2016-11-09 10:55:00,122.82,123.02,122.81,122.87,99545.0,122.82,123.02,122.81,122.87,99545.0
2016-11-09 11:00:00,122.87,123.07,122.86,122.99,143528.0,122.87,123.07,122.86,122.99,143528.0
2016-11-09 11:05:00,123.0,123.06,122.94,122.97,90312.0,123.0,123.06,122.94,122.97,90312.0
2016-11-09 11:10:00,122.97,122.97,122.86,122.87,94302.0,122.97,122.97,122.86,122.87,94302.0
2016-11-09 11:15:00,122.87,122.9,122.75,122.85,134655.0,122.87,122.9,122.75,122.85,134655.0
2016-11-09 11:20:00,122.85,122.86,122.55,122.63,159326.0,122.85,122.86,122.55,122.63,159326.0
2016-11-09 11:25:00,122.62,122.75,122.54,122.6,314716.0,122.62,122.75,122.54,122.6,314716.0
2016-11-09 11:30:00,122.59,122.67,122.43,122.57,142827.0,122.59,122.67,122.43,122.57,142827.0
2016-11-09 11:35:00,122.56,122.62,122.44,122.51,168710.0,122.56,122.62,122.44,122.51,168710.0
2016-11-09 11:40:00,122.51,122.51,122.32,122.4,95991.0,122.51,122.51,122.32,122.4,95991.0
2016-11-09 11:45:00,122.39,122.42,122.24,122.27,189805.0,122.39,122.42,122.24,122.27,189805.0
2016-11-09 11:50:00,122.26,122.26,122.14,122.18,138300.0,122.26,122.26,122.14,122.18,138300.0
2016-11-09 11:55:00,122.16,122.43,122.13,122.39,220150.0,122.16,122.43,122.13,122.39,220150.0
2016-11-09 12:00:00,122.39,122.43,122.24,122.29,119958.0,122.39,122.43,122.24,122.29,119958.0
2016-11-09 12:05:00,122.29,122.3,122.09,122.09,112836.0,122.29,122.3,122.09,122.09,112836.0
2016-11-09 12:10:00,122.09,122.23,121.86,121.9,295413.0,122.09,122.23,121.86,121.9,295413.0
2016-11-09 12:15:00,121.91,122.0,121.7,121.76,189354.0,121.91,122.0,121.7,121.76,189354.0
2016-11-09 12:20:00,121.73,121.77,121.45,121.68,223996.0,121.73,121.77,121.45,121.68,223996.0
2016-11-09 12:25:00,121.67,121.81,121.6,121.81,269327.0,121.67,121.81,121.6,121.81,269327.0
2016-11-09 12:30:00,121.81,121.97,121.8,121.86,141205.0,121.81,121.97,121.8,121.86,141205.0
2016-11-09 12:35:00,121.87,121.88,121.63,121.86,111747.0,121.87,121.88,121.63,121.86,111747.0
2016-11-09 12:40:00,121.84,121.85,121.52,121.71,150913.0,121.84,121.85,121.52,121.71,150913.0
2016-11-09 12:45:00,121.71,121.92,121.68,121.85,123931.0,121.71,121.92,121.68,121.85,123931.0
2016-11-09 12:50:00,121.84,121.86,121.68,121.78,77197.0,121.84,121.86,121.68,121.78,77197.0
2016-11-09 12:55:00,121.78,121.82,121.5,121.66,91258.0,121.78,121.82,121.5,121.66,91258.0
2016-11-09 13:00:00,121.67,121.77,121.55,121.61,96118.0,121.67,121.77,121.55,121.61,96118.0
2016-11-09 13:05:00,121.64,121.64,121.34,121.52,140747.0,121.64,121.64,121.34,121.52,140747.0
2016-11-09 13:10:00,121.52,121.52,121.11,121.22,206999.0,121.52,121.52,121.11,121.22,206999.0
2016-11-09 13:15:00,121.23,121.41,121.1,121.24,262790.0,121.23,121.41,121.1,121.24,262790.0
2016-11-09 13:20:00,121.24,121.37,121.11,121.37,167497.0,121.24,121.37,121.11,121.37,167497.0
2016-11-09 13:25:00,121.35,121.47,121.28,121.42,113149.0,121.35,121.47,121.28,121.42,113149.0
2016-11-09 13:30:00,121.41,121.56,121.4,121.55,148956.0,121.41,121.56,121.4,121.55,148956.0
2016-11-09 13:35:00,121.54,121.57,121.49,121.51,102539.0,121.54,121.57,121.49,121.51,102539.0
2016-11-09 13:40:00,121.51,121.61,121.47,121.52,105346.0,121.51,121.61,121.47,121.52,105346.0
2016-11-09 13:45:00,121.52,121.62,121.47,121.47,79463.0,121.52,121.62,121.47,121.47,79463.0
2016-11-09 13:50:00,121.46,121.52,121.42,121.46,114698.0,121.46,121.52,121.42,121.46,114698.0
2016-11-09 13:55:00,121.47,121.52,121.39,121.51,88581.0,121.47,121.52,121.39,121.51,88581.0
2016-11-09 14:00:00,121.53,121.8,121.53,121.71,253321.0,121.53,121.8,121.53,121.71,253321.0
2016-11-09 14:05:00,121.71,121.74,121.67,121.7,51222.0,121.71,121.74,121.67,121.7,51222.0
2016-11-09 14:10:00,121.7,121.78,121.65,121.73,83370.0,121.7,121.78,121.65,121.73,83370.0
2016-11-09 14:15:00,121.72,121.76,121.69,121.73,56979.0,121.72,121.76,121.69,121.73,56979.0
2016-11-09 14:20:00,121.74,121.74,121.63,121.64,58487.0,121.74,121.74,121.63,121.64,58487.0
2016-11-09 14:25:00,121.64,121.64,121.32,121.42,338706.0,121.64,121.64,121.32,121.42,338706.0
2016-11-09 14:30:00,121.41,121.48,121.31,121.35,187647.0,121.41,121.48,121.31,121.35,187647.0
2016-11-09 14:35:00,121.35,121.39,121.23,121.25,62018.0,121.35,121.39,121.23,121.25,62018.0
2016-11-09 14:40:00,121.25,121.31,121.22,121.31,69754.0,121.25,121.31,121.22,121.31,69754.0
2016-11-09 14:45:00,121.29,121.39,121.25,121.34,155909.0,121.29,121.39,121.25,121.34,155909.0
2016-11-09 14:50:00,121.33,121.4,121.32,121.37,159013.0,121.33,121.4,121.32,121.37,159013.0
2016-11-09 14:55:00,121.36,121.37,121.3,121.33,110293.0,121.36,121.37,121.3,121.33,110293.0
2016-11-09 15:00:00,121.32,121.42,121.28,121.37,261183.0,121.32,121.42,121.28,121.37,261183.0
2016-11-09 15:05:00,121.37,121.42,121.34,121.37,78570.0,121.37,121.42,121.34,121.37,78570.0
2016-11-09 15:10:00,121.37,121.43,121.35,121.38,109125.0,121.37,121.43,121.35,121.38,109125.0
2016-11-09 15:15:00,121.38,121.41,121.37,121.38,56152.0,121.38,121.41,121.37,121.38,56152.0
2016-11-09 15:20:00,121.37,121.42,121.34,121.36,89637.0,121.37,121.42,121.34,121.36,89637.0
2016-11-09 15:25:00,121.36,121.53,121.36,121.53,153833.0,121.36,121.53,121.36,121.53,153833.0
2016-11-09 15:30:00,121.52,121.57,121.49,121.53,150365.0,121.52,121.57,121.49,121.53,150365.0
2016-11-09 15:35:00,121.53,121.61,121.53,121.59,157640.0,121.53,121.61,121.53,121.59,157640.0
2016-11-09 15:40:00,121.58,121.61,121.55,121.55,100263.0,121.58,121.61,121.55,121.55,100263.0
2016-11-09 15:45:00,121.56,121.65,121.49,121.53,241481.0,121.56,121.65,121.49,121.53,241481.0
2016-11-09 15:50:00,121.54,121.55,121.47,121.53,189695.0,121.54,121.55,121.47,121.53,189695.0
2016-11-09 15:55:00,121.54,121.62,121.52,121.54,483214.0,121.54,121.62,121.52,121.54,483214.0
2016-11-10 09:30:00,121.52,121.54,121.3,121.45,402570.0,121.52,121.54,121.3,121.45,402570.0
2016-11-10 09:35:00,121.45,121.47,120.81,120.95,693870.0,121.45,121.47,120.81,120.95,693870.0
2016-11-10 09:40:00,120.94,120.94,120.43,120.59,677097.0,120.94,120.94,120.43,120.59,677097.0
2016-11-10 09:45:00,120.59,120.77,120.5,120.77,320228.0,120.59,120.77,120.5,120.77,320228.0
2016-11-10 09:50:00,120.76,120.8,120.62,120.76,266992.0,120.76,120.8,120.62,120.76,266992.0
2016-11-10 09:55:00,120.75,120.95,120.67,120.83,245888.0,120.75,120.95,120.67,120.83,245888.0
2016-11-10 10:00:00,120.82,120.84,120.62,120.74,272501.0,120.82,120.84,120.62,120.74,272501.0
2016-11-10 10:05:00,120.73,120.86,120.66,120.69,258319.0,120.73,120.86,120.66,120.69,258319.0
2016-11-10 10:10:00,120.68,120.69,120.49,120.6,350973.0,120.68,120.69,120.49,120.6,350973.0
2016-11-10 10:15:00,120.6,120.75,120.52,120.71,349436.0,120.6,120.75,120.52,120.71,349436.0
2016-11-10 10:20:00,120.69,120.76,120.64,120.71,190090.0,120.69,120.76,120.64,120.71,190090.0
2016-11-10 10:25:00,120.71,121.05,120.7,121.05,544476.0,120.71,121.05,120.7,121.05,544476.0
2016-11-10 10:30:00,121.07,121.12,120.77,120.93,353812.0,121.07,121.12,120.77,120.93,353812.0
2016-11-10 10:35:00,120.92,121.37,120.84,121.29,377557.0,120.92,121.37,120.84,121.29,377557.0
2016-11-10 10:40:00,121.27,121.31,121.03,121.07,168829.0,121.27,121.31,121.03,121.07,168829.0
2016-11-10 10:45:00,121.07,121.09,120.89,120.99,318734.0,121.07,121.09,120.89,120.99,318734.0
2016-11-10 10:50:00,120.98,121.02,120.88,120.96,439683.0,120.98,121.02,120.88,120.96,439683.0
2016-11-10 10:55:00,120.98,121.18,120.92,121.11,290989.0,120.98,121.18,120.92,121.11,290989.0
2016-11-10 11:00:00,121.12,121.12,120.76,121.02,144775.0,121.12,121.12,120.76,121.02,144775.0
2016-11-10 11:05:00,121.01,121.01,120.76,120.83,109020.0,121.01,121.01,120.76,120.83,109020.0
2016-11-10 11:10:00,120.86,120.92,120.57,120.58,155969.0,120.86,120.92,120.57,120.58,155969.0
2016-11-10 11:15:00,120.58,120.65,120.45,120.46,225058.0,120.58,120.65,120.45,120.46,225058.0
2016-11-10 11:20:00,120.45,120.58,120.3,120.56,219398.0,120.45,120.58,120.3,120.56,219398.0
2016-11-10 11:25:00,120.57,120.62,120.42,120.53,329634.0,120.57,120.62,120.42,120.53,329634.0
2016-11-10 11:30:00,120.52,120.69,120.44,120.59,225590.0,120.52,120.69,120.44,120.59,225590.0
2016-11-10 11:35:00,120.58,120.59,120.47,120.52,379335.0,120.58,120.59,120.47,120.52,379335.0
2016-11-10 11:40:00,120.53,120.58,120.36,120.36,198980.0,120.53,120.58,120.36,120.36,198980.0
2016-11-10 11:45:00,120.37,120.47,120.25,120.46,185648.0,120.37,120.47,120.25,120.46,185648.0
2016-11-10 11:50:00,120.47,120.48,120.21,120.21,263948.0,120.47,120.48,120.21,120.21,263948.0
2016-11-10 11:55:00,120.21,120.35,119.97,120.31,559742.0,120.21,120.35,119.97,120.31,559742.0
2016-11-10 12:00:00,120.3,120.48,120.24,120.41,202964.0,120.3,120.48,120.24,120.41,202964.0
2016-11-10 12:05:00,120.42,120.56,120.34,120.45,188152.0,120.42,120.56,120.34,120.45,188152.0
2016-11-10 12:10:00,120.45,120.59,120.39,120.46,159379.0,120.45,120.59,120.39,120.46,159379.0
2016-11-10 12:15:00,120.46,120.82,120.45,120.78,263185.0,120.46,120.82,120.45,120.78,263185.0
2016-11-10 12:20:00,120.78,120.98,120.7,120.7,184522.0,120.78,120.98,120.7,120.7,184522.0
2016-11-10 12:25:00,120.71,120.89,120.67,120.88,69019.0,120.71,120.89,120.67,120.88,69019.0
2016-11-10 12:30:00,120.88,120.94,120.78,120.82,109995.0,120.88,120.94,120.78,120.82,109995.0
2016-11-10 12:35:00,120.82,121.03,120.82,120.89,116684.0,120.82,121.03,120.82,120.89,116684.0
2016-11-10 12:40:00,120.9,120.94,120.71,120.76,75510.0,120.9,120.94,120.71,120.76,75510.0
2016-11-10 12:45:00,120.76,120.84,120.67,120.8,82319.0,120.76,120.84,120.67,120.8,82319.0
2016-11-10 12:50:00,120.81,120.87,120.53,120.62,115464.0,120.81,120.87,120.53,120.62,115464.0
2016-11-10 12:55:00,120.64,120.8,120.6,120.77,96285.0,120.64,120.8,120.6,120.77,96285.0
2016-11-10 13:00:00,120.76,120.89,120.66,120.66,64287.0,120.76,120.89,120.66,120.66,64287.0
2016-11-10 13:05:00,120.65,120.78,120.6,120.71,51278.0,120.65,120.78,120.6,120.71,51278.0
2016-11-10 13:10:00,120.71,120.73,120.58,120.6,77994.0,120.71,120.73,120.58,120.6,77994.0
2016-11-10 13:15:00,120.59,120.69,120.52,120.69,102648.0,120.59,120.69,120.52,120.69,102648.0
2016-11-10 13:20:00,120.71,120.95,120.71,120.89,232937.0,120.71,120.95,120.71,120.89,232937.0
2016-11-10 13:25:00,120.87,120.94,120.69,120.79,84511.0,120.87,120.94,120.69,120.79,84511.0
2016-11-10 13:30:00,120.78,120.83,120.7,120.74,70130.0,120.78,120.83,120.7,120.74,70130.0
2016-11-10 13:35:00,120.75,120.77,120.65,120.7,35339.0,120.75,120.77,120.65,120.7,35339.0
2016-11-10 13:40:00,120.7,120.75,120.61,120.69,50577.0,120.7,120.75,120.61,120.69,50577.0
2016-11-10 13:45:00,120.69,120.78,120.66,120.66,57868.0,120.69,120.78,120.66,120.66,57868.0
2016-11-10 13:50:00,120.65,120.73,120.63,120.66,153469.0,120.65,120.73,120.63,120.66,153469.0
2016-11-10 13:55:00,120.69,120.9,120.69,120.81,82117.0,120.69,120.9,120.69,120.81,82117.0
2016-11-10 14:00:00,120.82,120.86,120.75,120.75,125447.0,120.82,120.86,120.75,120.75,125447.0
2016-11-10 14:05:00,120.75,120.77,120.63,120.65,203309.0,120.75,120.77,120.63,120.65,203309.0
2016-11-10 14:10:00,120.64,120.65,120.54,120.59,161045.0,120.64,120.65,120.54,120.59,161045.0
2016-11-10 14:15:00,120.59,120.7,120.59,120.64,129552.0,120.59,120.7,120.59,120.64,129552.0
2016-11-10 14:20:00,120.64,120.64,120.45,120.49,119398.0,120.64,120.64,120.45,120.49,119398.0
2016-11-10 14:25:00,120.49,120.55,120.46,120.46,64807.0,120.49,120.55,120.46,120.46,64807.0
2016-11-10 14:30:00,120.46,120.53,120.42,120.46,89467.0,120.46,120.53,120.42,120.46,89467.0
2016-11-10 14:35:00,120.47,120.5,120.38,120.42,68870.0,120.47,120.5,120.38,120.42,68870.0
2016-11-10 14:40:00,120.42,120.47,120.33,120.36,212879.0,120.42,120.47,120.33,120.36,212879.0
2016-11-10 14:45:00,120.35,120.37,120.15,120.18,166973.0,120.35,120.37,120.15,120.18,166973.0
2016-11-10 14:50:00,120.17,120.24,119.95,120.04,305893.0,120.17,120.24,119.95,120.04,305893.0
2016-11-10 14:55:00,120.03,120.1,120.0,120.05,76854.0,120.03,120.1,120.0,120.05,76854.0
2016-11-10 15:00:00,120.04,120.12,119.78,119.82,270981.0,120.04,120.12,119.78,119.82,270981.0
2016-11-10 15:05:00,119.81,119.98,119.81,119.95,205199.0,119.81,119.98,119.81,119.95,205199.0
2016-11-10 15:10:00,119.94,120.02,119.92,120.0,88116.0,119.94,120.02,119.92,120.0,88116.0
2016-11-10 15:15:00,119.98,120.0,119.94,119.95,118931.0,119.98,120.0,119.94,119.95,118931.0
2016-11-10 15:20:00,119.94,119.99,119.83,119.84,177478.0,119.94,119.99,119.83,119.84,177478.0
2016-11-10 15:25:00,119.84,119.89,119.76,119.77,185421.0,119.84,119.89,119.76,119.77,185421.0
2016-11-10 15:30:00,119.77,119.77,119.39,119.43,696267.0,119.77,119.77,119.39,119.43,696267.0
2016-11-10 15:35:00,119.43,119.82,119.38,119.81,705918.0,119.43,119.82,119.38,119.81,705918.0
2016-11-10 15:40:00,119.82,119.84,119.73,119.76,148750.0,119.82,119.84,119.73,119.76,148750.0
2016-11-10 15:45:00,119.75,119.9,119.74,119.81,241288.0,119.75,119.9,119.74,119.81,241288.0
2016-11-10 15:50:00,119.8,119.83,119.74,119.77,418694.0,119.8,119.83,119.74,119.77,418694.0
2016-11-10 15:55:00,119.77,119.78,119.72,119.77,997197.0,119.77,119.78,119.72,119.77,997197.0
2016-11-11 09:30:00,119.65,119.69,119.43,119.64,373420.0,119.65,119.69,119.43,119.64,373420.0
2016-11-11 09:35:00,119.65,119.67,119.34,119.4,216064.0,119.65,119.67,119.34,119.4,216064.0
2016-11-11 09:40:00,119.37,119.54,119.0,119.03,537696.0,119.37,119.54,119.0,119.03,537696.0
2016-11-11 09:45:00,119.03,119.03,118.36,118.69,780005.0,119.03,119.03,118.36,118.69,780005.0
2016-11-11 09:50:00,118.68,118.79,118.58,118.63,305565.0,118.68,118.79,118.58,118.63,305565.0
2016-11-11 09:55:00,118.62,118.69,117.8,117.8,477111.0,118.62,118.69,117.8,117.8,477111.0
2016-11-11 10:00:00,117.81,118.4,117.76,118.26,775322.0,117.81,118.4,117.76,118.26,775322.0
2016-11-11 10:05:00,118.24,118.24,117.68,117.84,323140.0,118.24,118.24,117.68,117.84,323140.0
2016-11-11 10:10:00,117.87,117.92,117.19,117.5,575581.0,117.87,117.92,117.19,117.5,575581.0
2016-11-11 10:15:00,117.5,117.87,117.46,117.76,494463.0,117.5,117.87,117.46,117.76,494463.0
2016-11-11 10:20:00,117.78,117.9,117.7,117.76,215006.0,117.78,117.9,117.7,117.76,215006.0
2016-11-11 10:25:00,117.77,117.88,117.4,117.75,262175.0,117.77,117.88,117.4,117.75,262175.0
2016-11-11 10:30:00,117.75,117.86,117.53,117.83,240709.0,117.75,117.86,117.53,117.83,240709.0
2016-11-11 10:35:00,117.83,118.05,117.81,117.87,456092.0,117.83,118.05,117.81,117.87,456092.0
2016-11-11 10:40:00,117.85,118.0,117.68,117.68,272429.0,117.85,118.0,117.68,117.68,272429.0
2016-11-11 10:45:00,117.69,117.82,117.62,117.82,205641.0,117.69,117.82,117.62,117.82,205641.0
2016-11-11 10:50:00,117.82,117.89,117.75,117.76,162291.0,117.82,117.89,117.75,117.76,162291.0
2016-11-11 10:55:00,117.77,117.9,117.67,117.67,230303.0,117.77,117.9,117.67,117.67,230303.0
2016-11-11 11:00:00,117.67,117.72,117.58,117.64,146528.0,117.67,117.72,117.58,117.64,146528.0
2016-11-11 11:05:00,117.64,117.64,117.43,117.48,269535.0,117.64,117.64,117.43,117.48,269535.0
2016-11-11 11:10:00,117.46,117.54,116.93,117.11,228397.0,117.46,117.54,116.93,117.11,228397.0
2016-11-11 11:15:00,117.11,117.13,116.87,116.95,281518.0,117.11,117.13,116.87,116.95,281518.0
2016-11-11 11:20:00,116.96,117.2,116.7,116.88,280781.0,116.96,117.2,116.7,116.88,280781.0
2016-11-11 11:25:00,116.86,117.05,116.69,116.99,447721.0,116.86,117.05,116.69,116.99,447721.0
2016-11-11 11:30:00,117.0,117.26,116.99,117.22,301272.0,117.0,117.26,116.99,117.22,301272.0
2016-11-11 11:35:00,117.23,117.24,116.76,117.02,261750.0,117.23,117.24,116.76,117.02,261750.0
2016-11-11 11:40:00,117.03,117.37,116.96,117.36,234354.0,117.03,117.37,116.96,117.36,234354.0
2016-11-11 11:45:00,117.37,117.59,117.27,117.51,214511.0,117.37,117.59,117.27,117.51,214511.0
2016-11-11 11:50:00,117.54,117.62,117.4,117.56,141194.0,117.54,117.62,117.4,117.56,141194.0
2016-11-11 11:55:00,117.56,117.59,117.45,117.58,172886.0,117.56,117.59,117.45,117.58,172886.0
2016-11-11 12:00:00,117.59,117.68,117.42,117.44,234824.0,117.59,117.68,117.42,117.44,234824.0
2016-11-11 12:05:00,117.44,117.47,117.25,117.35,189828.0,117.44,117.47,117.25,117.35,189828.0
2016-11-11 12:10:00,117.36,117.52,117.34,117.47,137126.0,117.36,117.52,117.34,117.47,137126.0
2016-11-11 12:15:00,117.47,117.98,117.47,117.67,382848.0,117.47,117.98,117.47,117.67,382848.0
2016-11-11 12:20:00,117.67,117.71,117.54,117.58,79330.0,117.67,117.71,117.54,117.58,79330.0
2016-11-11 12:25:00,117.57,117.71,117.48,117.67,179660.0,117.57,117.71,117.48,117.67,179660.0
2016-11-11 12:30:00,117.67,117.8,117.64,117.66,110703.0,117.67,117.8,117.64,117.66,110703.0
2016-11-11 12:35:00,117.65,117.66,117.49,117.55,97464.0,117.65,117.66,117.49,117.55,97464.0
2016-11-11 12:40:00,117.55,117.69,117.51,117.6,78489.0,117.55,117.69,117.51,117.6,78489.0
2016-11-11 12:45:00,117.61,117.65,117.52,117.59,81710.0,117.61,117.65,117.52,117.59,81710.0
2016-11-11 12:50:00,117.6,117.65,117.53,117.57,94822.0,117.6,117.65,117.53,117.57,94822.0
2016-11-11 12:55:00,117.58,117.58,117.37,117.43,173953.0,117.58,117.58,117.37,117.43,173953.0
2016-11-11 13:00:00,117.44,117.5,117.38,117.43,88159.0,117.44,117.5,117.38,117.43,88159.0
2016-11-11 13:05:00,117.42,117.46,117.29,117.29,84031.0,117.42,117.46,117.29,117.29,84031.0
2016-11-11 13:10:00,117.29,117.38,117.23,117.27,52181.0,117.29,117.38,117.23,117.27,52181.0
2016-11-11 13:15:00,117.28,117.29,117.16,117.17,147569.0,117.28,117.29,117.16,117.17,147569.0
2016-11-11 13:20:00,117.18,117.19,116.85,116.93,364493.0,117.18,117.19,116.85,116.93,364493.0
2016-11-11 13:25:00,116.93,116.93,116.68,116.83,203572.0,116.93,116.93,116.68,116.83,203572.0
2016-11-11 13:30:00,116.84,116.94,116.45,116.47,303649.0,116.84,116.94,116.45,116.47,303649.0
2016-11-11 13:35:00,116.45,116.76,116.23,116.72,214606.0,116.45,116.76,116.23,116.72,214606.0
2016-11-11 13:40:00,116.71,116.77,116.53,116.54,72143.0,116.71,116.77,116.53,116.54,72143.0
2016-11-11 13:45:00,116.54,116.68,116.54,116.59,202024.0,116.54,116.68,116.54,116.59,202024.0
2016-11-11 13:50:00,116.6,116.73,116.54,116.67,76306.0,116.6,116.73,116.54,116.67,76306.0
2016-11-11 13:55:00,116.69,116.72,116.56,116.57,240361.0,116.69,116.72,116.56,116.57,240361.0
2016-11-11 14:00:00,116.56,116.56,116.33,116.36,263294.0,116.56,116.56,116.33,116.36,263294.0
2016-11-11 14:05:00,116.36,116.69,116.34,116.63,151596.0,116.36,116.69,116.34,116.63,151596.0
2016-11-11 14:10:00,116.63,116.89,116.59,116.87,155880.0,116.63,116.89,116.59,116.87,155880.0
2016-11-11 14:15:00,116.86,116.88,116.69,116.79,96350.0,116.86,116.88,116.69,116.79,96350.0
2016-11-11 14:20:00,116.78,116.82,116.59,116.65,252734.0,116.78,116.82,116.59,116.65,252734.0
2016-11-11 14:25:00,116.65,116.69,116.42,116.45,122183.0,116.65,116.69,116.42,116.45,122183.0
2016-11-11 14:30:00,116.45,116.53,116.4,116.45,121608.0,116.45,116.53,116.4,116.45,121608.0
2016-11-11 14:35:00,116.45,116.68,116.45,116.57,205563.0,116.45,116.68,116.45,116.57,205563.0
2016-11-11 14:40:00,116.57,116.6,116.41,116.51,114123.0,116.57,116.6,116.41,116.51,114123.0
2016-11-11 14:45:00,116.51,116.62,116.47,116.6,123955.0,116.51,116.62,116.47,116.6,123955.0
2016-11-11 14:50:00,116.6,116.63,116.48,116.51,80766.0,116.6,116.63,116.48,116.51,80766.0
2016-11-11 14:55:00,116.52,116.61,116.48,116.49,132158.0,116.52,116.61,116.48,116.49,132158.0
2016-11-11 15:00:00,116.5,116.63,116.49,116.56,86224.0,116.5,116.63,116.49,116.56,86224.0
2016-11-11 15:05:00,116.57,116.61,116.55,116.6,111299.0,116.57,116.61,116.55,116.6,111299.0
2016-11-11 15:10:00,116.59,116.63,116.54,116.62,179155.0,116.59,116.63,116.54,116.62,179155.0
2016-11-11 15:15:00,116.63,116.67,116.56,116.57,110514.0,116.63,116.67,116.56,116.57,110514.0
2016-11-11 15:20:00,116.57,116.67,116.57,116.65,110319.0,116.57,116.67,116.57,116.65,110319.0
2016-11-11 15:25:00,116.65,116.71,116.58,116.71,108715.0,116.65,116.71,116.58,116.71,108715.0
2016-11-11 15:30:00,116.7,116.71,116.64,116.67,74345.0,116.7,116.71,116.64,116.67,74345.0
2016-11-11 15:35:00,116.67,116.71,116.62,116.66,135246.0,116.67,116.71,116.62,116.66,135246.0
2016-11-11 15:40:00,116.66,116.78,116.63,116.78,216919.0,116.66,116.78,116.63,116.78,216919.0
2016-11-11 15:45:00,116.78,116.81,116.67,116.77,300356.0,116.78,116.81,116.67,116.77,300356.0
2016-11-11 15:50:00,116.77,117.01,116.77,116.92,333724.0,116.77,117.01,116.77,116.92,333724.0
2016-11-11 15:55:00,116.93,117.08,116.92,117.07,822548.0,116.93,117.08,116.92,117.07,822548.0
2016-11-14 09:30:00,116.12,116.25,115.9,116.24,557008.0,116.12,116.25,115.9,116.24,557008.0
2016-11-14 09:35:00,116.24,116.24,115.9,115.97,587420.0,116.24,116.24,115.9,115.97,587420.0
2016-11-14 09:40:00,115.97,116.04,115.79,115.89,375165.0,115.97,116.04,115.79,115.89,375165.0
2016-11-14 09:45:00,115.89,115.93,115.73,115.81,438368.0,115.89,115.93,115.73,115.81,438368.0
2016-11-14 09:50:00,115.81,115.81,115.61,115.79,324348.0,115.81,115.81,115.61,115.79,324348.0
2016-11-14 09:55:00,115.77,115.88,115.58,115.61,816177.0,115.77,115.88,115.58,115.61,816177.0
2016-11-14 10:00:00,115.62,115.82,115.59,115.8,380824.0,115.62,115.82,115.59,115.8,380824.0
2016-11-14 10:05:00,115.8,115.96,115.75,115.75,186532.0,115.8,115.96,115.75,115.75,186532.0
2016-11-14 10:10:00,115.73,115.75,115.49,115.5,305402.0,115.73,115.75,115.49,115.5,305402.0
2016-11-14 10:15:00,115.5,115.67,115.5,115.61,332441.0,115.5,115.67,115.5,115.61,332441.0
2016-11-14 10:20:00,115.62,115.75,115.57,115.74,166648.0,115.62,115.75,115.57,115.74,166648.0
2016-11-14 10:25:00,115.73,116.02,115.64,115.8,502451.0,115.73,116.02,115.64,115.8,502451.0
2016-11-14 10:30:00,115.8,115.81,115.57,115.64,418770.0,115.8,115.81,115.57,115.64,418770.0
2016-11-14 10:35:00,115.63,115.77,115.6,115.67,96568.0,115.63,115.77,115.6,115.67,96568.0
2016-11-14 10:40:00,115.67,115.82,115.67,115.74,122244.0,115.67,115.82,115.67,115.74,122244.0
2016-11-14 10:45:00,115.73,115.74,115.59,115.65,97574.0,115.73,115.74,115.59,115.65,97574.0
2016-11-14 10:50:00,115.65,115.77,115.59,115.77,188394.0,115.65,115.77,115.59,115.77,188394.0
2016-11-14 10:55:00,115.78,115.81,115.54,115.62,125792.0,115.78,115.81,115.54,115.62,125792.0
2016-11-14 11:00:00,115.61,115.7,115.56,115.62,108253.0,115.61,115.7,115.56,115.62,108253.0
2016-11-14 11:05:00,115.61,115.75,115.57,115.74,539104.0,115.61,115.75,115.57,115.74,539104.0
2016-11-14 11:10:00,115.75,115.91,115.74,115.9,439264.0,115.75,115.91,115.74,115.9,439264.0
2016-11-14 11:15:00,115.91,115.94,115.79,115.9,1160993.0,115.91,115.94,115.79,115.9,1160993.0
2016-11-14 11:20:00,115.9,115.91,115.78,115.81,643960.0,115.9,115.91,115.78,115.81,643960.0
2016-11-14 11:25:00,115.81,116.06,115.79,116.06,203524.0,115.81,116.06,115.79,116.06,203524.0
2016-11-14 11:30:00,116.06,116.13,116.02,116.12,178471.0,116.06,116.13,116.02,116.12,178471.0
2016-11-14 11:35:00,116.11,116.13,115.91,115.98,138499.0,116.11,116.13,115.91,115.98,138499.0
2016-11-14 11:40:00,115.98,116.16,115.98,116.13,272244.0,115.98,116.16,115.98,116.13,272244.0
2016-11-14 11:45:00,116.15,116.26,116.1,116.18,139036.0,116.15,116.26,116.1,116.18,139036.0
2016-11-14 11:50:00,116.17,116.3,116.14,116.2,130840.0,116.17,116.3,116.14,116.2,130840.0
2016-11-14 11:55:00,116.2,116.31,116.19,116.27,43992.0,116.2,116.31,116.19,116.27,43992.0
2016-11-14 12:00:00,116.28,116.32,116.21,116.21,74298.0,116.28,116.32,116.21,116.21,74298.0
2016-11-14 12:05:00,116.2,116.3,116.12,116.27,79104.0,116.2,116.3,116.12,116.27,79104.0
2016-11-14 12:10:00,116.27,116.32,116.26,116.28,118802.0,116.27,116.32,116.26,116.28,118802.0
2016-11-14 12:15:00,116.28,116.56,116.26,116.45,130004.0,116.28,116.56,116.26,116.45,130004.0
2016-11-14 12:20:00,116.46,116.52,116.43,116.46,100868.0,116.46,116.52,116.43,116.46,100868.0
2016-11-14 12:25:00,116.46,116.72,116.46,116.69,99107.0,116.46,116.72,116.46,116.69,99107.0
2016-11-14 12:30:00,116.7,116.87,116.67,116.86,193801.0,116.7,116.87,116.67,116.86,193801.0
2016-11-14 12:35:00,116.86,117.14,116.84,117.04,396806.0,116.86,117.14,116.84,117.04,396806.0
2016-11-14 12:40:00,117.04,117.09,116.8,116.82,345663.0,117.04,117.09,116.8,116.82,345663.0
2016-11-14 12:45:00,116.81,117.07,116.81,116.95,109819.0,116.81,117.07,116.81,116.95,109819.0
2016-11-14 12:50:00,116.96,116.97,116.7,116.75,84706.0,116.96,116.97,116.7,116.75,84706.0
2016-11-14 12:55:00,116.76,117.13,116.74,116.97,154340.0,116.76,117.13,116.74,116.97,154340.0
2016-11-14 13:00:00,116.96,116.97,116.77,116.79,74415.0,116.96,116.97,116.77,116.79,74415.0
2016-11-14 13:05:00,116.8,116.85,116.65,116.77,83036.0,116.8,116.85,116.65,116.77,83036.0
2016-11-14 13:10:00,116.76,116.76,116.63,116.73,64590.0,116.76,116.76,116.63,116.73,64590.0
2016-11-14 13:15:00,116.74,116.84,116.64,116.75,45355.0,116.74,116.84,116.64,116.75,45355.0
2016-11-14 13:20:00,116.75,116.79,116.65,116.66,46488.0,116.75,116.79,116.65,116.66,46488.0
2016-11-14 13:25:00,116.66,116.71,116.47,116.49,51902.0,116.66,116.71,116.47,116.49,51902.0
2016-11-14 13:30:00,116.5,116.85,116.44,116.69,143173.0,116.5,116.85,116.44,116.69,143173.0
2016-11-14 13:35:00,116.68,116.69,116.49,116.5,56381.0,116.68,116.69,116.49,116.5,56381.0
2016-11-14 13:40:00,116.5,116.61,116.48,116.5,84934.0,116.5,116.61,116.48,116.5,84934.0
2016-11-14 13:45:00,116.5,116.55,116.43,116.51,52057.0,116.5,116.55,116.43,116.51,52057.0
2016-11-14 13:50:00,116.5,116.55,116.39,116.53,102801.0,116.5,116.55,116.39,116.53,102801.0
2016-11-14 13:55:00,116.52,116.57,116.34,116.37,113178.0,116.52,116.57,116.34,116.37,113178.0
2016-11-14 14:00:00,116.37,116.43,116.3,116.34,169177.0,116.37,116.43,116.3,116.34,169177.0
2016-11-14 14:05:00,116.34,116.41,116.27,116.27,111894.0,116.34,116.41,116.27,116.27,111894.0
2016-11-14 14:10:00,116.28,116.4,116.27,116.35,72626.0,116.28,116.4,116.27,116.35,72626.0
2016-11-14 14:15:00,116.36,116.47,116.3,116.45,85011.0,116.36,116.47,116.3,116.45,85011.0
2016-11-14 14:20:00,116.46,116.5,116.33,116.34,475260.0,116.46,116.5,116.33,116.34,475260.0
2016-11-14 14:25:00,116.34,116.34,116.18,116.19,198375.0,116.34,116.34,116.18,116.19,198375.0
2016-11-14 14:30:00,116.2,116.26,116.12,116.17,396455.0,116.2,116.26,116.12,116.17,396455.0
2016-11-14 14:35:00,116.17,116.27,116.09,116.13,88674.0,116.17,116.27,116.09,116.13,88674.0
2016-11-14 14:40:00,116.12,116.21,116.08,116.2,60718.0,116.12,116.21,116.08,116.2,60718.0
2016-11-14 14:45:00,116.19,116.2,116.03,116.03,81827.0,116.19,116.2,116.03,116.03,81827.0
2016-11-14 14:50:00,116.04,116.18,116.02,116.18,100446.0,116.04,116.18,116.02,116.18,100446.0
2016-11-14 14:55:00,116.18,116.19,116.05,116.06,108826.0,116.18,116.19,116.05,116.06,108826.0
2016-11-14 15:00:00,116.06,116.15,116.05,116.15,56477.0,116.06,116.15,116.05,116.15,56477.0
2016-11-14 15:05:00,116.15,116.23,116.14,116.2,73784.0,116.15,116.23,116.14,116.2,73784.0
2016-11-14 15:10:00,116.2,116.22,116.15,116.18,50632.0,116.2,116.22,116.15,116.18,50632.0
2016-11-14 15:15:00,116.17,116.18,116.12,116.16,58237.0,116.17,116.18,116.12,116.16,58237.0
2016-11-14 15:20:00,116.15,116.24,116.15,116.19,81592.0,116.15,116.24,116.15,116.19,81592.0
2016-11-14 15:25:00,116.19,116.4,116.19,116.31,69546.0,116.19,116.4,116.19,116.31,69546.0
2016-11-14 15:30:00,116.3,116.35,116.28,116.32,143104.0,116.3,116.35,116.28,116.32,143104.0
2016-11-14 15:35:00,116.31,116.38,116.23,116.35,146707.0,116.31,116.38,116.23,116.35,146707.0
2016-11-14 15:40:00,116.35,116.35,116.22,116.26,96622.0,116.35,116.35,116.22,116.26,96622.0
2016-11-14 15:45:00,116.26,116.31,116.15,116.24,110180.0,116.26,116.31,116.15,116.24,110180.0
2016-11-14 15:50:00,116.23,116.26,116.16,116.17,341728.0,116.23,116.26,116.16,116.17,341728.0
2016-11-14 15:55:00,116.16,116.19,116.0,116.11,1217585.0,116.16,116.19,116.0,116.11,1217585.0
2016-11-15 09:30:00,116.46,116.51,116.29,116.49,393767.0,116.46,116.51,116.29,116.49,393767.0
2016-11-15 09:35:00,116.48,116.69,116.41,116.65,154578.0,116.48,116.69,116.41,116.65,154578.0
2016-11-15 09:40:00,116.67,116.88,116.66,116.88,276154.0,116.67,116.88,116.66,116.88,276154.0
2016-11-15 09:45:00,116.89,116.98,116.8,116.84,132041.0,116.89,116.98,116.8,116.84,132041.0
2016-11-15 09:50:00,116.83,117.01,116.81,116.85,209791.0,116.83,117.01,116.81,116.85,209791.0
2016-11-15 09:55:00,116.84,116.98,116.82,116.83,220169.0,116.84,116.98,116.82,116.83,220169.0
2016-11-15 10:00:00,116.83,116.99,116.74,116.88,283733.0,116.83,116.99,116.74,116.88,283733.0
2016-11-15 10:05:00,116.88,117.01,116.88,116.94,101051.0,116.88,117.01,116.88,116.94,101051.0
2016-11-15 10:10:00,116.95,117.24,116.95,117.21,237635.0,116.95,117.24,116.95,117.21,237635.0
2016-11-15 10:15:00,117.21,117.22,116.88,117.02,147725.0,117.21,117.22,116.88,117.02,147725.0
2016-11-15 10:20:00,117.01,117.06,116.83,116.86,179838.0,117.01,117.06,116.83,116.86,179838.0
2016-11-15 10:25:00,116.85,116.88,116.75,116.81,107176.0,116.85,116.88,116.75,116.81,107176.0
2016-11-15 10:30:00,116.78,116.86,116.74,116.83,84500.0,116.78,116.86,116.74,116.83,84500.0
2016-11-15 10:35:00,116.81,116.82,116.75,116.79,73977.0,116.81,116.82,116.75,116.79,73977.0
2016-11-15 10:40:00,116.78,116.8,116.68,116.78,119331.0,116.78,116.8,116.68,116.78,119331.0
2016-11-15 10:45:00,116.78,116.78,116.67,116.71,34205.0,116.78,116.78,116.67,116.71,34205.0
2016-11-15 10:50:00,116.71,116.77,116.57,116.58,85365.0,116.71,116.77,116.57,116.58,85365.0
2016-11-15 10:55:00,116.59,116.74,116.59,116.68,80554.0,116.59,116.74,116.59,116.68,80554.0
2016-11-15 11:00:00,116.68,116.74,116.51,116.57,82778.0,116.68,116.74,116.51,116.57,82778.0
2016-11-15 11:05:00,116.56,116.73,116.55,116.7,114545.0,116.56,116.73,116.55,116.7,114545.0
2016-11-15 11:10:00,116.7,116.85,116.67,116.81,56196.0,116.7,116.85,116.67,116.81,56196.0
2016-11-15 11:15:00,116.81,116.82,116.67,116.75,53217.0,116.81,116.82,116.67,116.75,53217.0
2016-11-15 11:20:00,116.75,116.83,116.71,116.75,87848.0,116.75,116.83,116.71,116.75,87848.0
2016-11-15 11:25:00,116.75,116.84,116.65,116.72,126458.0,116.75,116.84,116.65,116.72,126458.0
2016-11-15 11:30:00,116.7,116.73,116.66,116.68,43002.0,116.7,116.73,116.66,116.68,43002.0
2016-11-15 11:35:00,116.69,116.82,116.64,116.79,124842.0,116.69,116.82,116.64,116.79,124842.0
2016-11-15 11:40:00,116.8,116.83,116.72,116.77,83105.0,116.8,116.83,116.72,116.77,83105.0
2016-11-15 11:45:00,116.77,116.78,116.71,116.76,20597.0,116.77,116.78,116.71,116.76,20597.0
2016-11-15 11:50:00,116.76,116.79,116.7,116.72,24918.0,116.76,116.79,116.7,116.72,24918.0
2016-11-15 11:55:00,116.74,116.76,116.62,116.66,32603.0,116.74,116.76,116.62,116.66,32603.0
2016-11-15 12:00:00,116.64,116.71,116.63,116.66,46007.0,116.64,116.71,116.63,116.66,46007.0
2016-11-15 12:05:00,116.66,116.73,116.64,116.69,44782.0,116.66,116.73,116.64,116.69,44782.0
2016-11-15 12:10:00,116.68,116.76,116.68,116.75,36179.0,116.68,116.76,116.68,116.75,36179.0
2016-11-15 12:15:00,116.74,116.86,116.74,116.84,107984.0,116.74,116.86,116.74,116.84,107984.0
2016-11-15 12:20:00,116.84,116.84,116.76,116.77,29833.0,116.84,116.84,116.76,116.77,29833.0
2016-11-15 12:25:00,116.77,116.79,116.72,116.73,13525.0,116.77,116.79,116.72,116.73,13525.0
2016-11-15 12:30:00,116.73,116.81,116.72,116.76,23480.0,116.73,116.81,116.72,116.76,23480.0
2016-11-15 12:35:00,116.75,116.77,116.71,116.77,17560.0,116.75,116.77,116.71,116.77,17560.0
2016-11-15 12:40:00,116.77,116.86,116.63,116.86,126287.0,116.77,116.86,116.63,116.86,126287.0
2016-11-15 12:45:00,116.86,116.92,116.84,116.88,82483.0,116.86,116.92,116.84,116.88,82483.0
2016-11-15 12:50:00,116.89,116.91,116.88,116.88,55463.0,116.89,116.91,116.88,116.88,55463.0
2016-11-15 12:55:00,116.88,116.94,116.87,116.94,39678.0,116.88,116.94,116.87,116.94,39678.0
2016-11-15 13:00:00,116.93,116.94,116.86,116.91,62122.0,116.93,116.94,116.86,116.91,62122.0
2016-11-15 13:05:00,116.9,116.9,116.81,116.83,52295.0,116.9,116.9,116.81,116.83,52295.0
2016-11-15 13:10:00,116.83,116.85,116.81,116.85,43589.0,116.83,116.85,116.81,116.85,43589.0
2016-11-15 13:15:00,116.83,116.91,116.82,116.88,46585.0,116.83,116.91,116.82,116.88,46585.0
2016-11-15 13:20:00,116.89,116.9,116.76,116.77,36004.0,116.89,116.9,116.76,116.77,36004.0
2016-11-15 13:25:00,116.76,116.81,116.68,116.77,252648.0,116.76,116.81,116.68,116.77,252648.0
2016-11-15 13:30:00,116.76,116.76,116.69,116.72,54349.0,116.76,116.76,116.69,116.72,54349.0
2016-11-15 13:35:00,116.72,116.76,116.7,116.72,53079.0,116.72,116.76,116.7,116.72,53079.0
2016-11-15 13:40:00,116.72,116.76,116.71,116.73,26554.0,116.72,116.76,116.71,116.73,26554.0
2016-11-15 13:45:00,116.73,116.73,116.69,116.7,39661.0,116.73,116.73,116.69,116.7,39661.0
2016-11-15 13:50:00,116.7,116.71,116.56,116.58,76699.0,116.7,116.71,116.56,116.58,76699.0
2016-11-15 13:55:00,116.58,116.62,116.53,116.62,29254.0,116.58,116.62,116.53,116.62,29254.0
2016-11-15 14:00:00,116.62,116.67,116.62,116.66,48189.0,116.62,116.67,116.62,116.66,48189.0
2016-11-15 14:05:00,116.66,116.67,116.6,116.64,25078.0,116.66,116.67,116.6,116.64,25078.0
2016-11-15 14:10:00,116.63,116.65,116.6,116.6,41882.0,116.63,116.65,116.6,116.6,41882.0
2016-11-15 14:15:00,116.61,116.68,116.58,116.68,38134.0,116.61,116.68,116.58,116.68,38134.0
2016-11-15 14:20:00,116.69,116.72,116.63,116.66,39155.0,116.69,116.72,116.63,116.66,39155.0
2016-11-15 14:25:00,116.68,116.75,116.65,116.71,56015.0,116.68,116.75,116.65,116.71,56015.0
2016-11-15 14:30:00,116.71,116.71,116.62,116.68,13550.0,116.71,116.71,116.62,116.68,13550.0
2016-11-15 14:35:00,116.7,116.79,116.66,116.76,41583.0,116.7,116.79,116.66,116.76,41583.0
2016-11-15 14:40:00,116.76,116.79,116.71,116.71,35682.0,116.76,116.79,116.71,116.71,35682.0
2016-11-15 14:45:00,116.72,116.75,116.68,116.73,15750.0,116.72,116.75,116.68,116.73,15750.0
2016-11-15 14:50:00,116.73,116.79,116.72,116.75,37745.0,116.73,116.79,116.72,116.75,37745.0
2016-11-15 14:55:00,116.74,116.75,116.64,116.64,61153.0,116.74,116.75,116.64,116.64,61153.0
2016-11-15 15:00:00,116.65,116.76,116.64,116.74,71480.0,116.65,116.76,116.64,116.74,71480.0
2016-11-15 15:05:00,116.74,116.79,116.71,116.78,38852.0,116.74,116.79,116.71,116.78,38852.0
2016-11-15 15:10:00,116.77,116.78,116.68,116.74,68165.0,116.77,116.78,116.68,116.74,68165.0
2016-11-15 15:15:00,116.74,116.78,116.72,116.77,30076.0,116.74,116.78,116.72,116.77,30076.0
2016-11-15 15:20:00,116.77,116.78,116.73,116.76,73959.0,116.77,116.78,116.73,116.76,73959.0
2016-11-15 15:25:00,116.75,116.78,116.73,116.78,79083.0,116.75,116.78,116.73,116.78,79083.0
2016-11-15 15:30:00,116.77,116.83,116.77,116.81,70667.0,116.77,116.83,116.77,116.81,70667.0
2016-11-15 15:35:00,116.81,117.03,116.79,116.98,230585.0,116.81,117.03,116.79,116.98,230585.0
2016-11-15 15:40:00,116.97,117.04,116.96,116.97,179904.0,116.97,117.04,116.96,116.97,179904.0
2016-11-15 15:45:00,116.97,116.99,116.94,116.96,74678.0,116.97,116.99,116.94,116.96,74678.0
2016-11-15 15:50:00,116.96,117.03,116.94,117.03,237382.0,116.96,117.03,116.94,117.03,237382.0
2016-11-15 15:55:00,117.03,117.1,117.02,117.09,449590.0,117.03,117.1,117.02,117.09,449590.0
2016-11-16 09:30:00,117.27,117.27,117.12,117.13,172709.0,117.27,117.27,117.12,117.13,172709.0
2016-11-16 09:35:00,117.12,117.16,117.03,117.14,142813.0,117.12,117.16,117.03,117.14,142813.0
2016-11-16 09:40:00,117.15,117.16,117.06,117.08,67456.0,117.15,117.16,117.06,117.08,67456.0
2016-11-16 09:45:00,117.08,117.14,117.03,117.06,65288.0,117.08,117.14,117.03,117.06,65288.0
2016-11-16 09:50:00,117.06,117.07,116.93,117.04,142809.0,117.06,117.07,116.93,117.04,142809.0
2016-11-16 09:55:00,117.03,117.08,116.95,117.03,132030.0,117.03,117.08,116.95,117.03,132030.0
2016-11-16 10:00:00,117.03,117.26,117.02,117.17,142958.0,117.03,117.26,117.02,117.17,142958.0
2016-11-16 10:05:00,117.16,117.2,117.06,117.07,74468.0,117.16,117.2,117.06,117.07,74468.0
2016-11-16 10:10:00,117.08,117.22,117.07,117.14,69736.0,117.08,117.22,117.07,117.14,69736.0
2016-11-16 10:15:00,117.15,117.15,117.01,117.06,47314.0,117.15,117.15,117.01,117.06,47314.0
2016-11-16 10:20:00,117.06,117.09,116.91,116.97,123401.0,117.06,117.09,116.91,116.97,123401.0
2016-11-16 10:25:00,116.96,116.99,116.83,116.92,52676.0,116.96,116.99,116.83,116.92,52676.0
2016-11-16 10:30:00,116.92,116.98,116.88,116.9,45863.0,116.92,116.98,116.88,116.9,45863.0
2016-11-16 10:35:00,116.9,116.92,116.82,116.87,95814.0,116.9,116.92,116.82,116.87,95814.0
2016-11-16 10:40:00,116.86,116.87,116.75,116.78,66158.0,116.86,116.87,116.75,116.78,66158.0
2016-11-16 10:45:00,116.78,116.81,116.67,116.78,125212.0,116.78,116.81,116.67,116.78,125212.0
2016-11-16 10:50:00,116.79,116.83,116.76,116.82,98212.0,116.79,116.83,116.76,116.82,98212.0
2016-11-16 10:55:00,116.83,116.85,116.74,116.74,60058.0,116.83,116.85,116.74,116.74,60058.0
2016-11-16 11:00:00,116.73,116.85,116.72,116.75,27942.0,116.73,116.85,116.72,116.75,27942.0
2016-11-16 11:05:00,116.75,116.82,116.68,116.82,71062.0,116.75,116.82,116.68,116.82,71062.0
2016-11-16 11:10:00,116.83,116.94,116.81,116.86,76571.0,116.83,116.94,116.81,116.86,76571.0
2016-11-16 11:15:00,116.87,116.93,116.85,116.85,66994.0,116.87,116.93,116.85,116.85,66994.0
2016-11-16 11:20:00,116.86,116.95,116.86,116.89,16259.0,116.86,116.95,116.86,116.89,16259.0
2016-11-16 11:25:00,116.88,116.91,116.82,116.87,43371.0,116.88,116.91,116.82,116.87,43371.0
2016-11-16 11:30:00,116.88,116.97,116.86,116.97,34448.0,116.88,116.97,116.86,116.97,34448.0
2016-11-16 11:35:00,116.98,117.0,116.93,116.97,22632.0,116.98,117.0,116.93,116.97,22632.0
2016-11-16 11:40:00,116.98,117.0,116.92,116.94,29245.0,116.98,117.0,116.92,116.94,29245.0
2016-11-16 11:45:00,116.95,117.08,116.9,117.04,75870.0,116.95,117.08,116.9,117.04,75870.0
2016-11-16 11:50:00,117.05,117.09,117.02,117.05,33036.0,117.05,117.09,117.02,117.05,33036.0
2016-11-16 11:55:00,117.05,117.1,117.03,117.03,19913.0,117.05,117.1,117.03,117.03,19913.0
2016-11-16 12:00:00,117.03,117.14,117.02,117.11,46955.0,117.03,117.14,117.02,117.11,46955.0
2016-11-16 12:05:00,117.11,117.14,117.07,117.1,35294.0,117.11,117.14,117.07,117.1,35294.0
2016-11-16 12:10:00,117.11,117.16,117.1,117.12,47340.0,117.11,117.16,117.1,117.12,47340.0
2016-11-16 12:15:00,117.12,117.15,117.08,117.14,32659.0,117.12,117.15,117.08,117.14,32659.0
2016-11-16 12:20:00,117.12,117.16,117.08,117.08,25263.0,117.12,117.16,117.08,117.08,25263.0
2016-11-16 12:25:00,117.09,117.09,117.0,117.0,11225.0,117.09,117.09,117.0,117.0,11225.0
2016-11-16 12:30:00,117.0,117.01,116.95,116.96,39536.0,117.0,117.01,116.95,116.96,39536.0
2016-11-16 12:35:00,116.96,117.0,116.93,116.99,13694.0,116.96,117.0,116.93,116.99,13694.0
2016-11-16 12:40:00,117.0,117.03,116.98,117.01,7849.0,117.0,117.03,116.98,117.01,7849.0
2016-11-16 12:45:00,117.02,117.06,117.02,117.05,12413.0,117.02,117.06,117.02,117.05,12413.0
2016-11-16 12:50:00,117.04,117.06,116.97,116.97,10683.0,117.04,117.06,116.97,116.97,10683.0
2016-11-16 12:55:00,116.97,116.99,116.91,116.92,14798.0,116.97,116.99,116.91,116.92,14798.0
2016-11-16 13:00:00,116.92,116.92,116.84,116.85,41797.0,116.92,116.92,116.84,116.85,41797.0
2016-11-16 13:05:00,116.84,116.88,116.83,116.86,20059.0,116.84,116.88,116.83,116.86,20059.0
2016-11-16 13:10:00,116.86,116.91,116.84,116.84,20351.0,116.86,116.91,116.84,116.84,20351.0
2016-11-16 13:15:00,116.84,116.85,116.75,116.77,160884.0,116.84,116.85,116.75,116.77,160884.0
2016-11-16 13:20:00,116.77,116.78,116.72,116.72,97236.0,116.77,116.78,116.72,116.72,97236.0
2016-11-16 13:25:00,116.71,116.78,116.66,116.67,70295.0,116.71,116.78,116.66,116.67,70295.0
2016-11-16 13:30:00,116.68,116.78,116.67,116.69,77595.0,116.68,116.78,116.67,116.69,77595.0
2016-11-16 13:35:00,116.69,116.7,116.58,116.65,59241.0,116.69,116.7,116.58,116.65,59241.0
2016-11-16 13:40:00,116.65,116.73,116.64,116.72,57060.0,116.65,116.73,116.64,116.72,57060.0
2016-11-16 13:45:00,116.71,116.78,116.7,116.76,35160.0,116.71,116.78,116.7,116.76,35160.0
2016-11-16 13:50:00,116.78,116.8,116.74,116.75,18253.0,116.78,116.8,116.74,116.75,18253.0
2016-11-16 13:55:00,116.75,116.75,116.66,116.7,18751.0,116.75,116.75,116.66,116.7,18751.0
2016-11-16 14:00:00,116.69,116.85,116.66,116.78,40122.0,116.69,116.85,116.66,116.78,40122.0
2016-11-16 14:05:00,116.79,116.8,116.76,116.77,55066.0,116.79,116.8,116.76,116.77,55066.0
2016-11-16 14:10:00,116.76,116.8,116.74,116.76,21207.0,116.76,116.8,116.74,116.76,21207.0
2016-11-16 14:15:00,116.76,116.77,116.72,116.77,17060.0,116.76,116.77,116.72,116.77,17060.0
2016-11-16 14:20:00,116.77,116.77,116.7,116.72,26701.0,116.77,116.77,116.7,116.72,26701.0
2016-11-16 14:25:00,116.72,116.72,116.65,116.71,28433.0,116.72,116.72,116.65,116.71,28433.0
2016-11-16 14:30:00,116.7,116.81,116.67,116.81,43049.0,116.7,116.81,116.67,116.81,43049.0
2016-11-16 14:35:00,116.82,116.9,116.77,116.89,42473.0,116.82,116.9,116.77,116.89,42473.0
2016-11-16 14:40:00,116.89,116.93,116.82,116.86,51575.0,116.89,116.93,116.82,116.86,51575.0
2016-11-16 14:45:00,116.86,116.9,116.81,116.88,35876.0,116.86,116.9,116.81,116.88,35876.0
2016-11-16 14:50:00,116.87,116.9,116.82,116.85,28924.0,116.87,116.9,116.82,116.85,28924.0
2016-11-16 14:55:00,116.85,116.86,116.79,116.83,25391.0,116.85,116.86,116.79,116.83,25391.0
2016-11-16 15:00:00,116.83,116.83,116.77,116.79,43713.0,116.83,116.83,116.77,116.79,43713.0
2016-11-16 15:05:00,116.79,116.92,116.78,116.91,140905.0,116.79,116.92,116.78,116.91,140905.0
2016-11-16 15:10:00,116.91,116.93,116.87,116.88,32823.0,116.91,116.93,116.87,116.88,32823.0
2016-11-16 15:15:00,116.89,116.94,116.87,116.88,41316.0,116.89,116.94,116.87,116.88,41316.0
2016-11-16 15:20:00,116.86,116.92,116.86,116.88,27444.0,116.86,116.92,116.86,116.88,27444.0
2016-11-16 15:25:00,116.89,116.91,116.85,116.87,17256.0,116.89,116.91,116.85,116.87,17256.0
2016-11-16 15:30:00,116.86,116.9,116.85,116.88,23640.0,116.86,116.9,116.85,116.88,23640.0
2016-11-16 15:35:00,116.88,116.89,116.83,116.86,30976.0,116.88,116.89,116.83,116.86,30976.0
2016-11-16 15:40:00,116.86,116.88,116.81,116.82,52377.0,116.86,116.88,116.81,116.82,52377.0
2016-11-16 15:45:00,116.82,116.84,116.75,116.76,59686.0,116.82,116.84,116.75,116.76,59686.0
2016-11-16 15:50:00,116.76,116.81,116.75,116.75,174571.0,116.76,116.81,116.75,116.75,174571.0
2016-11-16 15:55:00,116.75,116.79,116.71,116.77,259142.0,116.75,116.79,116.71,116.77,259142.0
2016-11-17 09:30:00,116.91,116.93,116.82,116.9,142715.0,116.91,116.93,116.82,116.9,142715.0
2016-11-17 09:35:00,116.9,116.9,116.81,116.86,107807.0,116.9,116.9,116.81,116.86,107807.0
2016-11-17 09:40:00,116.85,116.94,116.77,116.91,76072.0,116.85,116.94,116.77,116.91,76072.0
2016-11-17 09:45:00,116.95,116.95,116.76,116.78,53919.0,116.95,116.95,116.76,116.78,53919.0
2016-11-17 09:50:00,116.8,116.88,116.74,116.88,80540.0,116.8,116.88,116.74,116.88,80540.0
2016-11-17 09:55:00,116.89,116.89,116.8,116.82,136752.0,116.89,116.89,116.8,116.82,136752.0
2016-11-17 10:00:00,116.83,117.07,116.82,117.06,170642.0,116.83,117.07,116.82,117.06,170642.0
2016-11-17 10:05:00,117.06,117.11,116.99,117.09,94631.0,117.06,117.11,116.99,117.09,94631.0
2016-11-17 10:10:00,117.09,117.19,117.07,117.09,212122.0,117.09,117.19,117.07,117.09,212122.0
2016-11-17 10:15:00,117.09,117.11,116.94,116.95,44918.0,117.09,117.11,116.94,116.95,44918.0
2016-11-17 10:20:00,116.94,117.06,116.93,116.97,69701.0,116.94,117.06,116.93,116.97,69701.0
2016-11-17 10:25:00,116.97,116.98,116.84,116.98,69712.0,116.97,116.98,116.84,116.98,69712.0
2016-11-17 10:30:00,116.98,116.99,116.84,116.96,56199.0,116.98,116.99,116.84,116.96,56199.0
2016-11-17 10:35:00,116.94,116.94,116.79,116.81,32073.0,116.94,116.94,116.79,116.81,32073.0
2016-11-17 10:40:00,116.8,116.95,116.78,116.9,44551.0,116.8,116.95,116.78,116.9,44551.0
2016-11-17 10:45:00,116.9,116.92,116.77,116.83,28815.0,116.9,116.92,116.77,116.83,28815.0
2016-11-17 10:50:00,116.82,116.87,116.78,116.82,26053.0,116.82,116.87,116.78,116.82,26053.0
2016-11-17 10:55:00,116.84,117.01,116.83,117.0,94687.0,116.84,117.01,116.83,117.0,94687.0
2016-11-17 11:00:00,116.99,117.22,116.99,117.19,168928.0,116.99,117.22,116.99,117.19,168928.0
2016-11-17 11:05:00,117.19,117.2,117.12,117.17,59141.0,117.19,117.2,117.12,117.17,59141.0
2016-11-17 11:10:00,117.16,117.19,117.04,117.08,30953.0,117.16,117.19,117.04,117.08,30953.0
2016-11-17 11:15:00,117.07,117.1,117.05,117.07,23683.0,117.07,117.1,117.05,117.07,23683.0
2016-11-17 11:20:00,117.05,117.08,117.03,117.03,20539.0,117.05,117.08,117.03,117.03,20539.0
2016-11-17 11:25:00,117.03,117.03,116.95,116.96,25373.0,117.03,117.03,116.95,116.96,25373.0
2016-11-17 11:30:00,116.98,116.99,116.89,116.93,47044.0,116.98,116.99,116.89,116.93,47044.0
2016-11-17 11:35:00,116.93,116.94,116.86,116.86,32557.0,116.93,116.94,116.86,116.86,32557.0
2016-11-17 11:40:00,116.88,116.89,116.75,116.77,45435.0,116.88,116.89,116.75,116.77,45435.0
2016-11-17 11:45:00,116.77,116.89,116.76,116.87,88329.0,116.77,116.89,116.76,116.87,88329.0
2016-11-17 11:50:00,116.86,116.93,116.82,116.89,28445.0,116.86,116.93,116.82,116.89,28445.0
2016-11-17 11:55:00,116.89,116.93,116.87,116.9,41274.0,116.89,116.93,116.87,116.9,41274.0
2016-11-17 12:00:00,116.9,117.0,116.87,116.98,26731.0,116.9,117.0,116.87,116.98,26731.0
2016-11-17 12:05:00,116.98,117.04,116.92,116.95,29622.0,116.98,117.04,116.92,116.95,29622.0
2016-11-17 12:10:00,116.96,116.96,116.84,116.88,326961.0,116.96,116.96,116.84,116.88,326961.0
2016-11-17 12:15:00,116.88,116.9,116.8,116.81,302866.0,116.88,116.9,116.8,116.81,302866.0
2016-11-17 12:20:00,116.8,116.88,116.79,116.88,317397.0,116.8,116.88,116.79,116.88,317397.0
2016-11-17 12:25:00,116.87,116.89,116.84,116.85,27467.0,116.87,116.89,116.84,116.85,27467.0
2016-11-17 12:30:00,116.85,116.87,116.73,116.74,60236.0,116.85,116.87,116.73,116.74,60236.0
2016-11-17 12:35:00,116.73,116.76,116.69,116.73,70100.0,116.73,116.76,116.69,116.73,70100.0
2016-11-17 12:40:00,116.72,116.72,116.57,116.61,122928.0,116.72,116.72,116.57,116.61,122928.0
2016-11-17 12:45:00,116.62,116.63,116.25,116.47,335764.0,116.62,116.63,116.25,116.47,335764.0
2016-11-17 12:50:00,116.48,116.48,116.13,116.26,150220.0,116.48,116.48,116.13,116.26,150220.0
2016-11-17 12:55:00,116.27,116.4,116.25,116.33,232412.0,116.27,116.4,116.25,116.33,232412.0
2016-11-17 13:00:00,116.3,116.35,116.27,116.27,113305.0,116.3,116.35,116.27,116.27,113305.0
2016-11-17 13:05:00,116.28,116.28,115.97,116.04,238132.0,116.28,116.28,115.97,116.04,238132.0
2016-11-17 13:10:00,116.04,116.16,115.98,116.16,82239.0,116.04,116.16,115.98,116.16,82239.0
2016-11-17 13:15:00,116.13,116.17,115.94,116.09,106470.0,116.13,116.17,115.94,116.09,106470.0
2016-11-17 13:20:00,116.09,116.1,115.99,116.01,87414.0,116.09,116.1,115.99,116.01,87414.0
2016-11-17 13:25:00,116.01,116.13,116.01,116.06,81195.0,116.01,116.13,116.01,116.06,81195.0
2016-11-17 13:30:00,116.07,116.09,115.91,115.95,113951.0,116.07,116.09,115.91,115.95,113951.0
2016-11-17 13:35:00,115.95,115.96,115.89,115.89,124141.0,115.95,115.96,115.89,115.89,124141.0
2016-11-17 13:40:00,115.9,115.9,115.74,115.76,133689.0,115.9,115.9,115.74,115.76,133689.0
2016-11-17 13:45:00,115.77,115.81,115.69,115.75,81174.0,115.77,115.81,115.69,115.75,81174.0
2016-11-17 13:50:00,115.78,115.8,115.58,115.58,166662.0,115.78,115.8,115.58,115.58,166662.0
2016-11-17 13:55:00,115.59,115.72,115.58,115.63,81669.0,115.59,115.72,115.58,115.63,81669.0
2016-11-17 14:00:00,115.63,115.64,115.44,115.56,180439.0,115.63,115.64,115.44,115.56,180439.0
2016-11-17 14:05:00,115.56,115.75,115.52,115.74,157220.0,115.56,115.75,115.52,115.74,157220.0
2016-11-17 14:10:00,115.73,115.85,115.73,115.84,58283.0,115.73,115.85,115.73,115.84,58283.0
2016-11-17 14:15:00,115.83,115.9,115.72,115.82,79527.0,115.83,115.9,115.72,115.82,79527.0
2016-11-17 14:20:00,115.82,115.94,115.77,115.8,71990.0,115.82,115.94,115.77,115.8,71990.0
2016-11-17 14:25:00,115.8,115.88,115.8,115.82,81027.0,115.8,115.88,115.8,115.82,81027.0
2016-11-17 14:30:00,115.82,115.92,115.81,115.89,52236.0,115.82,115.92,115.81,115.89,52236.0
2016-11-17 14:35:00,115.88,116.02,115.84,115.97,71512.0,115.88,116.02,115.84,115.97,71512.0
2016-11-17 14:40:00,115.96,116.03,115.94,115.96,48899.0,115.96,116.03,115.94,115.96,48899.0
2016-11-17 14:45:00,115.95,115.96,115.73,115.75,143532.0,115.95,115.96,115.73,115.75,143532.0
2016-11-17 14:50:00,115.74,115.79,115.71,115.79,62316.0,115.74,115.79,115.71,115.79,62316.0
2016-11-17 14:55:00,115.77,115.82,115.75,115.79,42579.0,115.77,115.82,115.75,115.79,42579.0
2016-11-17 15:00:00,115.79,115.82,115.63,115.64,117639.0,115.79,115.82,115.63,115.64,117639.0
2016-11-17 15:05:00,115.63,115.68,115.54,115.61,159293.0,115.63,115.68,115.54,115.61,159293.0
2016-11-17 15:10:00,115.6,115.64,115.5,115.54,317376.0,115.6,115.64,115.5,115.54,317376.0
2016-11-17 15:15:00,115.54,115.62,115.5,115.62,59419.0,115.54,115.62,115.5,115.62,59419.0
2016-11-17 15:20:00,115.62,115.64,115.56,115.63,35986.0,115.62,115.64,115.56,115.63,35986.0
2016-11-17 15:25:00,115.63,115.69,115.61,115.67,155806.0,115.63,115.69,115.61,115.67,155806.0
2016-11-17 15:30:00,115.67,115.7,115.61,115.64,96450.0,115.67,115.7,115.61,115.64,96450.0
2016-11-17 15:35:00,115.64,115.72,115.62,115.7,119108.0,115.64,115.72,115.62,115.7,119108.0
2016-11-17 15:40:00,115.7,115.8,115.7,115.79,100009.0,115.7,115.8,115.7,115.79,100009.0
2016-11-17 15:45:00,115.78,115.91,115.75,115.88,160747.0,115.78,115.91,115.75,115.88,160747.0
2016-11-17 15:50:00,115.88,116.05,115.81,115.96,275113.0,115.88,116.05,115.81,115.96,275113.0
2016-11-17 15:55:00,115.96,116.24,115.96,116.16,678913.0,115.96,116.24,115.96,116.16,678913.0
2016-11-18 09:30:00,115.52,115.55,115.43,115.51,271720.0,115.52,115.55,115.43,115.51,271720.0
2016-11-18 09:35:00,115.5,115.77,115.49,115.76,242202.0,115.5,115.77,115.49,115.76,242202.0
2016-11-18 09:40:00,115.77,115.77,115.65,115.65,70005.0,115.77,115.77,115.65,115.65,70005.0
2016-11-18 09:45:00,115.65,115.69,115.57,115.63,76903.0,115.65,115.69,115.57,115.63,76903.0
2016-11-18 09:50:00,115.62,115.67,115.59,115.63,205236.0,115.62,115.67,115.59,115.63,205236.0
2016-11-18 09:55:00,115.62,115.63,115.44,115.47,50095.0,115.62,115.63,115.44,115.47,50095.0
2016-11-18 10:00:00,115.46,115.57,115.43,115.47,140673.0,115.46,115.57,115.43,115.47,140673.0
2016-11-18 10:05:00,115.48,115.57,115.31,115.32,105820.0,115.48,115.57,115.31,115.32,105820.0
2016-11-18 10:10:00,115.31,115.39,115.16,115.34,179233.0,115.31,115.39,115.16,115.34,179233.0
2016-11-18 10:15:00,115.34,115.42,115.25,115.35,163736.0,115.34,115.42,115.25,115.35,163736.0
2016-11-18 10:20:00,115.35,115.35,115.28,115.33,81665.0,115.35,115.35,115.28,115.33,81665.0
2016-11-18 10:25:00,115.33,115.35,115.29,115.33,107048.0,115.33,115.35,115.29,115.33,107048.0
2016-11-18 10:30:00,115.33,115.33,115.08,115.12,135176.0,115.33,115.33,115.08,115.12,135176.0
2016-11-18 10:35:00,115.12,115.15,115.03,115.14,97816.0,115.12,115.15,115.03,115.14,97816.0
2016-11-18 10:40:00,115.14,115.25,115.06,115.24,168887.0,115.14,115.25,115.06,115.24,168887.0
2016-11-18 10:45:00,115.22,115.23,115.04,115.08,171153.0,115.22,115.23,115.04,115.08,171153.0
2016-11-18 10:50:00,115.1,115.16,115.03,115.09,190972.0,115.1,115.16,115.03,115.09,190972.0
2016-11-18 10:55:00,115.08,115.12,114.96,115.08,299081.0,115.08,115.12,114.96,115.08,299081.0
2016-11-18 11:00:00,115.09,115.19,114.98,115.15,269223.0,115.09,115.19,114.98,115.15,269223.0
2016-11-18 11:05:00,115.14,115.19,115.09,115.18,93380.0,115.14,115.19,115.09,115.18,93380.0
2016-11-18 11:10:00,115.17,115.2,115.09,115.1,64874.0,115.17,115.2,115.09,115.1,64874.0
2016-11-18 11:15:00,115.1,115.18,115.04,115.06,128098.0,115.1,115.18,115.04,115.06,128098.0
2016-11-18 11:20:00,115.05,115.13,115.03,115.06,156277.0,115.05,115.13,115.03,115.06,156277.0
2016-11-18 11:25:00,115.05,115.1,115.03,115.08,74597.0,115.05,115.1,115.03,115.08,74597.0
2016-11-18 11:30:00,115.09,115.24,115.07,115.18,149547.0,115.09,115.24,115.07,115.18,149547.0
2016-11-18 11:35:00,115.18,115.22,115.13,115.14,53941.0,115.18,115.22,115.13,115.14,53941.0
2016-11-18 11:40:00,115.15,115.17,115.06,115.08,90223.0,115.15,115.17,115.06,115.08,90223.0
2016-11-18 11:45:00,115.08,115.15,115.08,115.15,60399.0,115.08,115.15,115.08,115.15,60399.0
2016-11-18 11:50:00,115.15,115.31,115.14,115.29,107433.0,115.15,115.31,115.14,115.29,107433.0
2016-11-18 11:55:00,115.29,115.39,115.24,115.34,157015.0,115.29,115.39,115.24,115.34,157015.0
2016-11-18 12:00:00,115.34,115.35,115.25,115.29,63996.0,115.34,115.35,115.25,115.29,63996.0
2016-11-18 12:05:00,115.29,115.33,115.27,115.3,123521.0,115.29,115.33,115.27,115.3,123521.0
2016-11-18 12:10:00,115.3,115.3,115.2,115.21,41255.0,115.3,115.3,115.2,115.21,41255.0
2016-11-18 12:15:00,115.21,115.22,115.16,115.18,30143.0,115.21,115.22,115.16,115.18,30143.0
2016-11-18 12:20:00,115.18,115.24,115.17,115.19,41152.0,115.18,115.24,115.17,115.19,41152.0
2016-11-18 12:25:00,115.19,115.25,115.16,115.23,113548.0,115.19,115.25,115.16,115.23,113548.0
2016-11-18 12:30:00,115.23,115.28,115.22,115.26,51923.0,115.23,115.28,115.22,115.26,51923.0
2016-11-18 12:35:00,115.26,115.27,115.19,115.21,56680.0,115.26,115.27,115.19,115.21,56680.0
2016-11-18 12:40:00,115.2,115.23,115.18,115.18,25091.0,115.2,115.23,115.18,115.18,25091.0
2016-11-18 12:45:00,115.18,115.18,115.03,115.06,66835.0,115.18,115.18,115.03,115.06,66835.0
2016-11-18 12:50:00,115.05,115.08,115.02,115.03,49313.0,115.05,115.08,115.02,115.03,49313.0
2016-11-18 12:55:00,115.03,115.06,115.01,115.02,39882.0,115.03,115.06,115.01,115.02,39882.0
2016-11-18 13:00:00,115.03,115.06,115.01,115.05,73043.0,115.03,115.06,115.01,115.05,73043.0
2016-11-18 13:05:00,115.04,115.14,115.0,115.1,136369.0,115.04,115.14,115.0,115.1,136369.0
2016-11-18 13:10:00,115.11,115.16,115.09,115.11,88417.0,115.11,115.16,115.09,115.11,88417.0
2016-11-18 13:15:00,115.11,115.22,115.08,115.22,94249.0,115.11,115.22,115.08,115.22,94249.0
2016-11-18 13:20:00,115.23,115.28,115.22,115.24,63041.0,115.23,115.28,115.22,115.24,63041.0
2016-11-18 13:25:00,115.24,115.3,115.17,115.26,84620.0,115.24,115.3,115.17,115.26,84620.0
2016-11-18 13:30:00,115.26,115.27,115.14,115.18,82245.0,115.26,115.27,115.14,115.18,82245.0
2016-11-18 13:35:00,115.19,115.2,115.12,115.13,71010.0,115.19,115.2,115.12,115.13,71010.0
2016-11-18 13:40:00,115.12,115.13,115.09,115.12,40774.0,115.12,115.13,115.09,115.12,40774.0
2016-11-18 13:45:00,115.1,115.16,115.07,115.11,37175.0,115.1,115.16,115.07,115.11,37175.0
2016-11-18 13:50:00,115.12,115.2,115.12,115.18,81880.0,115.12,115.2,115.12,115.18,81880.0
2016-11-18 13:55:00,115.17,115.21,115.16,115.2,32863.0,115.17,115.21,115.16,115.2,32863.0
2016-11-18 14:00:00,115.2,115.23,115.17,115.17,32781.0,115.2,115.23,115.17,115.17,32781.0
2016-11-18 14:05:00,115.18,115.22,115.16,115.21,26507.0,115.18,115.22,115.16,115.21,26507.0
2016-11-18 14:10:00,115.21,115.25,115.19,115.19,23422.0,115.21,115.25,115.19,115.19,23422.0
2016-11-18 14:15:00,115.2,115.27,115.2,115.25,31094.0,115.2,115.27,115.2,115.25,31094.0
2016-11-18 14:20:00,115.25,115.32,115.25,115.3,100484.0,115.25,115.32,115.25,115.3,100484.0
2016-11-18 14:25:00,115.31,115.32,115.28,115.32,87421.0,115.31,115.32,115.28,115.32,87421.0
2016-11-18 14:30:00,115.31,115.33,115.3,115.31,36144.0,115.31,115.33,115.3,115.31,36144.0
2016-11-18 14:35:00,115.31,115.33,115.24,115.25,24725.0,115.31,115.33,115.24,115.25,24725.0
2016-11-18 14:40:00,115.25,115.28,115.2,115.27,19018.0,115.25,115.28,115.2,115.27,19018.0
2016-11-18 14:45:00,115.26,115.27,115.21,115.21,57838.0,115.26,115.27,115.21,115.21,57838.0
2016-11-18 14:50:00,115.2,115.29,115.19,115.25,165218.0,115.2,115.29,115.19,115.25,165218.0
2016-11-18 14:55:00,115.26,115.31,115.22,115.29,125086.0,115.26,115.31,115.22,115.29,125086.0
2016-11-18 15:00:00,115.29,115.32,115.24,115.24,170673.0,115.29,115.32,115.24,115.24,170673.0
2016-11-18 15:05:00,115.24,115.31,115.24,115.31,55411.0,115.24,115.31,115.24,115.31,55411.0
2016-11-18 15:10:00,115.3,115.31,115.23,115.24,34206.0,115.3,115.31,115.23,115.24,34206.0
2016-11-18 15:15:00,115.23,115.29,115.19,115.23,123738.0,115.23,115.29,115.19,115.23,123738.0
2016-11-18 15:20:00,115.23,115.26,115.2,115.23,62075.0,115.23,115.26,115.2,115.23,62075.0
2016-11-18 15:25:00,115.23,115.24,115.17,115.19,109963.0,115.23,115.24,115.17,115.19,109963.0
2016-11-18 15:30:00,115.19,115.2,115.12,115.13,110561.0,115.19,115.2,115.12,115.13,110561.0
2016-11-18 15:35:00,115.12,115.16,115.1,115.13,163882.0,115.12,115.16,115.1,115.13,163882.0
2016-11-18 15:40:00,115.14,115.18,115.1,115.14,102987.0,115.14,115.18,115.1,115.14,102987.0
2016-11-18 15:45:00,115.15,115.18,115.13,115.17,85877.0,115.15,115.18,115.13,115.17,85877.0
2016-11-18 15:50:00,115.16,115.23,115.14,115.23,166193.0,115.16,115.23,115.14,115.23,166193.0
2016-11-18 15:55:00,115.23,115.24,115.16,115.16,361471.0,115.23,115.24,115.16,115.16,361471.0
2016-11-21 09:30:00,115.74,115.83,115.68,115.83,154939.0,115.74,115.83,115.68,115.83,154939.0
2016-11-21 09:35:00,115.82,115.85,115.78,115.81,46839.0,115.82,115.85,115.78,115.81,46839.0
2016-11-21 09:40:00,115.82,115.88,115.79,115.84,131255.0,115.82,115.88,115.79,115.84,131255.0
2016-11-21 09:45:00,115.81,115.91,115.78,115.88,63382.0,115.81,115.91,115.78,115.88,63382.0
2016-11-21 09:50:00,115.87,115.88,115.65,115.68,53148.0,115.87,115.88,115.65,115.68,53148.0
2016-11-21 09:55:00,115.69,115.71,115.57,115.66,78153.0,115.69,115.71,115.57,115.66,78153.0
2016-11-21 10:00:00,115.67,115.77,115.64,115.75,191778.0,115.67,115.77,115.64,115.75,191778.0
2016-11-21 10:05:00,115.75,115.87,115.74,115.79,103283.0,115.75,115.87,115.74,115.79,103283.0
2016-11-21 10:10:00,115.78,115.84,115.74,115.76,42816.0,115.78,115.84,115.74,115.76,42816.0
2016-11-21 10:15:00,115.76,115.87,115.76,115.83,68898.0,115.76,115.87,115.76,115.83,68898.0
2016-11-21 10:20:00,115.85,115.88,115.74,115.77,95107.0,115.85,115.88,115.74,115.77,95107.0
2016-11-21 10:25:00,115.77,115.84,115.77,115.83,31378.0,115.77,115.84,115.77,115.83,31378.0
2016-11-21 10:30:00,115.83,115.94,115.79,115.9,472927.0,115.83,115.94,115.79,115.9,472927.0
2016-11-21 10:35:00,115.89,115.92,115.83,115.84,37152.0,115.89,115.92,115.83,115.84,37152.0
2016-11-21 10:40:00,115.83,115.9,115.83,115.86,63805.0,115.83,115.9,115.83,115.86,63805.0
2016-11-21 10:45:00,115.86,115.9,115.83,115.87,63066.0,115.86,115.9,115.83,115.87,63066.0
2016-11-21 10:50:00,115.88,115.88,115.82,115.83,41806.0,115.88,115.88,115.82,115.83,41806.0
2016-11-21 10:55:00,115.82,115.82,115.74,115.75,55171.0,115.82,115.82,115.74,115.75,55171.0
2016-11-21 11:00:00,115.77,115.8,115.71,115.73,123537.0,115.77,115.8,115.71,115.73,123537.0
2016-11-21 11:05:00,115.74,115.78,115.7,115.74,75444.0,115.74,115.78,115.7,115.74,75444.0
2016-11-21 11:10:00,115.72,115.74,115.68,115.71,98820.0,115.72,115.74,115.68,115.71,98820.0
2016-11-21 11:15:00,115.71,115.75,115.69,115.7,54647.0,115.71,115.75,115.69,115.7,54647.0
2016-11-21 11:20:00,115.69,115.7,115.54,115.57,135451.0,115.69,115.7,115.54,115.57,135451.0
2016-11-21 11:25:00,115.56,115.58,115.48,115.57,394641.0,115.56,115.58,115.48,115.57,394641.0
2016-11-21 11:30:00,115.56,115.57,115.5,115.51,75551.0,115.56,115.57,115.5,115.51,75551.0
2016-11-21 11:35:00,115.49,115.51,115.45,115.49,97691.0,115.49,115.51,115.45,115.49,97691.0
2016-11-21 11:40:00,115.5,115.51,115.41,115.48,173173.0,115.5,115.51,115.41,115.48,173173.0
2016-11-21 11:45:00,115.48,115.52,115.46,115.51,145632.0,115.48,115.52,115.46,115.51,145632.0
2016-11-21 11:50:00,115.52,115.52,115.46,115.48,89972.0,115.52,115.52,115.46,115.48,89972.0
2016-11-21 11:55:00,115.48,115.53,115.47,115.5,72894.0,115.48,115.53,115.47,115.5,72894.0
2016-11-21 12:00:00,115.5,115.59,115.5,115.57,137649.0,115.5,115.59,115.5,115.57,137649.0
2016-11-21 12:05:00,115.57,115.62,115.55,115.56,53588.0,115.57,115.62,115.55,115.56,53588.0
2016-11-21 12:10:00,115.56,115.64,115.55,115.63,43144.0,115.56,115.64,115.55,115.63,43144.0
2016-11-21 12:15:00,115.64,115.73,115.64,115.72,41986.0,115.64,115.73,115.64,115.72,41986.0
2016-11-21 12:20:00,115.72,115.78,115.72,115.72,34272.0,115.72,115.78,115.72,115.72,34272.0
2016-11-21 12:25:00,115.72,115.76,115.7,115.76,32471.0,115.72,115.76,115.7,115.76,32471.0
2016-11-21 12:30:00,115.75,115.79,115.69,115.69,48321.0,115.75,115.79,115.69,115.69,48321.0
2016-11-21 12:35:00,115.69,115.73,115.68,115.69,47548.0,115.69,115.73,115.68,115.69,47548.0
2016-11-21 12:40:00,115.69,115.72,115.63,115.64,73540.0,115.69,115.72,115.63,115.64,73540.0
2016-11-21 12:45:00,115.64,115.66,115.59,115.62,17222.0,115.64,115.66,115.59,115.62,17222.0
2016-11-21 12:50:00,115.61,115.61,115.56,115.58,26337.0,115.61,115.61,115.56,115.58,26337.0
2016-11-21 12:55:00,115.58,115.62,115.55,115.55,21428.0,115.58,115.62,115.55,115.55,21428.0
2016-11-21 13:00:00,115.56,115.58,115.52,115.55,35752.0,115.56,115.58,115.52,115.55,35752.0
2016-11-21 13:05:00,115.54,115.59,115.52,115.58,22796.0,115.54,115.59,115.52,115.58,22796.0
2016-11-21 13:10:00,115.58,115.63,115.57,115.57,26040.0,115.58,115.63,115.57,115.57,26040.0
2016-11-21 13:15:00,115.57,115.59,115.45,115.45,88278.0,115.57,115.59,115.45,115.45,88278.0
2016-11-21 13:20:00,115.45,115.46,115.37,115.39,73379.0,115.45,115.46,115.37,115.39,73379.0
2016-11-21 13:25:00,115.39,115.42,115.32,115.34,99585.0,115.39,115.42,115.32,115.34,99585.0
2016-11-21 13:30:00,115.34,115.41,115.29,115.4,123521.0,115.34,115.41,115.29,115.4,123521.0
2016-11-21 13:35:00,115.41,115.47,115.4,115.44,50758.0,115.41,115.47,115.4,115.44,50758.0
2016-11-21 13:40:00,115.45,115.48,115.43,115.44,29533.0,115.45,115.48,115.43,115.44,29533.0
2016-11-21 13:45:00,115.43,115.45,115.38,115.38,28297.0,115.43,115.45,115.38,115.38,28297.0
2016-11-21 13:50:00,115.37,115.42,115.35,115.35,66669.0,115.37,115.42,115.35,115.35,66669.0
2016-11-21 13:55:00,115.36,115.4,115.35,115.37,13259.0,115.36,115.4,115.35,115.37,13259.0
2016-11-21 14:00:00,115.37,115.4,115.36,115.4,52399.0,115.37,115.4,115.36,115.4,52399.0
2016-11-21 14:05:00,115.39,115.44,115.39,115.43,68992.0,115.39,115.44,115.39,115.43,68992.0
2016-11-21 14:10:00,115.43,115.45,115.4,115.43,38117.0,115.43,115.45,115.4,115.43,38117.0
2016-11-21 14:15:00,115.42,115.47,115.41,115.46,39566.0,115.42,115.47,115.41,115.46,39566.0
2016-11-21 14:20:00,115.46,115.5,115.45,115.49,11293.0,115.46,115.5,115.45,115.49,11293.0
2016-11-21 14:25:00,115.49,115.53,115.48,115.51,27254.0,115.49,115.53,115.48,115.51,27254.0
2016-11-21 14:30:00,115.51,115.51,115.45,115.48,23629.0,115.51,115.51,115.45,115.48,23629.0
2016-11-21 14:35:00,115.48,115.5,115.46,115.48,32955.0,115.48,115.5,115.46,115.48,32955.0
2016-11-21 14:40:00,115.47,115.49,115.44,115.44,24072.0,115.47,115.49,115.44,115.44,24072.0
2016-11-21 14:45:00,115.44,115.46,115.4,115.45,31155.0,115.44,115.46,115.4,115.45,31155.0
2016-11-21 14:50:00,115.46,115.5,115.45,115.47,17920.0,115.46,115.5,115.45,115.47,17920.0
2016-11-21 14:55:00,115.47,115.57,115.47,115.54,15313.0,115.47,115.57,115.47,115.54,15313.0
2016-11-21 15:00:00,115.54,115.64,115.54,115.61,76650.0,115.54,115.64,115.54,115.61,76650.0
2016-11-21 15:05:00,115.61,115.61,115.56,115.58,36734.0,115.61,115.61,115.56,115.58,36734.0
2016-11-21 15:10:00,115.58,115.58,115.54,115.56,30016.0,115.58,115.58,115.54,115.56,30016.0
2016-11-21 15:15:00,115.56,115.6,115.54,115.58,85274.0,115.56,115.6,115.54,115.58,85274.0
2016-11-21 15:20:00,115.59,115.62,115.57,115.59,63518.0,115.59,115.62,115.57,115.59,63518.0
2016-11-21 15:25:00,115.59,115.61,115.55,115.55,34407.0,115.59,115.61,115.55,115.55,34407.0
2016-11-21 15:30:00,115.56,115.58,115.54,115.55,85414.0,115.56,115.58,115.54,115.55,85414.0
2016-11-21 15:35:00,115.54,115.55,115.49,115.51,63831.0,115.54,115.55,115.49,115.51,63831.0
2016-11-21 15:40:00,115.48,115.58,115.48,115.58,90864.0,115.48,115.58,115.48,115.58,90864.0
2016-11-21 15:45:00,115.56,115.57,115.52,115.53,69765.0,115.56,115.57,115.52,115.53,69765.0
2016-11-21 15:50:00,115.53,115.56,115.49,115.5,207306.0,115.53,115.56,115.49,115.5,207306.0
2016-11-21 15:55:00,115.5,115.6,115.5,115.57,158950.0,115.5,115.6,115.5,115.57,158950.0
2016-11-22 09:30:00,115.72,115.79,115.7,115.71,134391.0,115.72,115.79,115.7,115.71,134391.0
2016-11-22 09:35:00,115.7,115.7,115.52,115.6,83848.0,115.7,115.7,115.52,115.6,83848.0
2016-11-22 09:40:00,115.61,115.61,115.47,115.56,93476.0,115.61,115.61,115.47,115.56,93476.0
2016-11-22 09:45:00,115.56,115.58,115.45,115.53,56945.0,115.56,115.58,115.45,115.53,56945.0
2016-11-22 09:50:00,115.54,115.56,115.51,115.53,35671.0,115.54,115.56,115.51,115.53,35671.0
2016-11-22 09:55:00,115.55,115.59,115.49,115.57,25054.0,115.55,115.59,115.49,115.57,25054.0
2016-11-22 10:00:00,115.55,115.58,115.5,115.57,94944.0,115.55,115.58,115.5,115.57,94944.0
2016-11-22 10:05:00,115.54,115.55,115.44,115.48,56087.0,115.54,115.55,115.44,115.48,56087.0
2016-11-22 10:10:00,115.48,115.54,115.43,115.45,15203.0,115.48,115.54,115.43,115.45,15203.0
2016-11-22 10:15:00,115.45,115.45,115.31,115.32,125828.0,115.45,115.45,115.31,115.32,125828.0
2016-11-22 10:20:00,115.32,115.32,115.17,115.22,126948.0,115.32,115.32,115.17,115.22,126948.0
2016-11-22 10:25:00,115.23,115.23,115.06,115.16,165604.0,115.23,115.23,115.06,115.16,165604.0
2016-11-22 10:30:00,115.15,115.21,115.02,115.04,127097.0,115.15,115.21,115.02,115.04,127097.0
2016-11-22 10:35:00,115.05,115.15,114.98,115.12,120643.0,115.05,115.15,114.98,115.12,120643.0
2016-11-22 10:40:00,115.13,115.23,115.1,115.17,60403.0,115.13,115.23,115.1,115.17,60403.0
2016-11-22 10:45:00,115.18,115.23,115.16,115.22,29371.0,115.18,115.23,115.16,115.22,29371.0
2016-11-22 10:50:00,115.23,115.25,115.17,115.17,34321.0,115.23,115.25,115.17,115.17,34321.0
2016-11-22 10:55:00,115.17,115.21,115.09,115.16,75091.0,115.17,115.21,115.09,115.16,75091.0
2016-11-22 11:00:00,115.17,115.31,115.17,115.26,86737.0,115.17,115.31,115.17,115.26,86737.0
2016-11-22 11:05:00,115.27,115.29,115.23,115.28,29506.0,115.27,115.29,115.23,115.28,29506.0
2016-11-22 11:10:00,115.27,115.38,115.27,115.31,78999.0,115.27,115.38,115.27,115.31,78999.0
2016-11-22 11:15:00,115.31,115.38,115.3,115.37,57046.0,115.31,115.38,115.3,115.37,57046.0
2016-11-22 11:20:00,115.38,115.4,115.29,115.3,44007.0,115.38,115.4,115.29,115.3,44007.0
2016-11-22 11:25:00,115.31,115.33,115.21,115.27,30649.0,115.31,115.33,115.21,115.27,30649.0
2016-11-22 11:30:00,115.25,115.31,115.25,115.3,18405.0,115.25,115.31,115.25,115.3,18405.0
2016-11-22 11:35:00,115.31,115.46,115.29,115.41,26282.0,115.31,115.46,115.29,115.41,26282.0
2016-11-22 11:40:00,115.4,115.47,115.4,115.41,42324.0,115.4,115.47,115.4,115.41,42324.0
2016-11-22 11:45:00,115.41,115.41,115.35,115.38,30608.0,115.41,115.41,115.35,115.38,30608.0
2016-11-22 11:50:00,115.35,115.38,115.33,115.34,7440.0,115.35,115.38,115.33,115.34,7440.0
2016-11-22 11:55:00,115.34,115.43,115.33,115.43,22559.0,115.34,115.43,115.33,115.43,22559.0
2016-11-22 12:00:00,115.43,115.54,115.42,115.48,103404.0,115.43,115.54,115.42,115.48,103404.0
2016-11-22 12:05:00,115.5,115.68,115.48,115.66,67430.0,115.5,115.68,115.48,115.66,67430.0
2016-11-22 12:10:00,115.66,115.76,115.62,115.72,71795.0,115.66,115.76,115.62,115.72,71795.0
2016-11-22 12:15:00,115.68,115.75,115.67,115.72,50105.0,115.68,115.75,115.67,115.72,50105.0
2016-11-22 12:20:00,115.73,115.76,115.6,115.62,66948.0,115.73,115.76,115.6,115.62,66948.0
2016-11-22 12:25:00,115.61,115.65,115.55,115.58,38271.0,115.61,115.65,115.55,115.58,38271.0
2016-11-22 12:30:00,115.6,115.62,115.58,115.61,21378.0,115.6,115.62,115.58,115.61,21378.0
2016-11-22 12:35:00,115.61,115.61,115.52,115.55,45615.0,115.61,115.61,115.52,115.55,45615.0
2016-11-22 12:40:00,115.54,115.59,115.54,115.55,9389.0,115.54,115.59,115.54,115.55,9389.0
2016-11-22 12:45:00,115.55,115.61,115.5,115.61,32195.0,115.55,115.61,115.5,115.61,32195.0
2016-11-22 12:50:00,115.61,115.64,115.6,115.61,19131.0,115.61,115.64,115.6,115.61,19131.0
2016-11-22 12:55:00,115.6,115.61,115.55,115.57,14425.0,115.6,115.61,115.55,115.57,14425.0
2016-11-22 13:00:00,115.58,115.62,115.54,115.56,35037.0,115.58,115.62,115.54,115.56,35037.0
2016-11-22 13:05:00,115.59,115.62,115.57,115.61,17072.0,115.59,115.62,115.57,115.61,17072.0
2016-11-22 13:10:00,115.61,115.61,115.57,115.58,5447.0,115.61,115.61,115.57,115.58,5447.0
2016-11-22 13:15:00,115.58,115.6,115.51,115.54,22106.0,115.58,115.6,115.51,115.54,22106.0
2016-11-22 13:20:00,115.56,115.56,115.49,115.51,13842.0,115.56,115.56,115.49,115.51,13842.0
2016-11-22 13:25:00,115.52,115.52,115.44,115.52,65943.0,115.52,115.52,115.44,115.52,65943.0
2016-11-22 13:30:00,115.52,115.59,115.52,115.58,14740.0,115.52,115.59,115.52,115.58,14740.0
2016-11-22 13:35:00,115.59,115.61,115.49,115.54,65739.0,115.59,115.61,115.49,115.54,65739.0
2016-11-22 13:40:00,115.54,115.58,115.52,115.53,16436.0,115.54,115.58,115.52,115.53,16436.0
2016-11-22 13:45:00,115.51,115.58,115.47,115.58,22479.0,115.51,115.58,115.47,115.58,22479.0
2016-11-22 13:50:00,115.58,115.65,115.57,115.64,54980.0,115.58,115.65,115.57,115.64,54980.0
2016-11-22 13:55:00,115.65,115.66,115.59,115.6,22944.0,115.65,115.66,115.59,115.6,22944.0
2016-11-22 14:00:00,115.59,115.59,115.55,115.56,11983.0,115.59,115.59,115.55,115.56,11983.0
2016-11-22 14:05:00,115.56,115.57,115.55,115.56,14162.0,115.56,115.57,115.55,115.56,14162.0
2016-11-22 14:10:00,115.56,115.6,115.56,115.6,4662.0,115.56,115.6,115.56,115.6,4662.0
2016-11-22 14:15:00,115.59,115.59,115.51,115.51,32280.0,115.59,115.59,115.51,115.51,32280.0
2016-11-22 14:20:00,115.51,115.54,115.46,115.54,14610.0,115.51,115.54,115.46,115.54,14610.0
2016-11-22 14:25:00,115.54,115.54,115.43,115.45,70494.0,115.54,115.54,115.43,115.45,70494.0
2016-11-22 14:30:00,115.45,115.49,115.43,115.43,36208.0,115.45,115.49,115.43,115.43,36208.0
2016-11-22 14:35:00,115.46,115.51,115.41,115.42,50323.0,115.46,115.51,115.41,115.42,50323.0
2016-11-22 14:40:00,115.41,115.44,115.4,115.42,36233.0,115.41,115.44,115.4,115.42,36233.0
2016-11-22 14:45:00,115.41,115.42,115.34,115.39,32560.0,115.41,115.42,115.34,115.39,32560.0
2016-11-22 14:50:00,115.4,115.4,115.32,115.38,72506.0,115.4,115.4,115.32,115.38,72506.0
2016-11-22 14:55:00,115.39,115.43,115.35,115.4,91858.0,115.39,115.43,115.35,115.4,91858.0
2016-11-22 15:00:00,115.4,115.4,115.35,115.37,37809.0,115.4,115.4,115.35,115.37,37809.0
2016-11-22 15:05:00,115.37,115.41,115.37,115.4,80319.0,115.37,115.41,115.37,115.4,80319.0
2016-11-22 15:10:00,115.39,115.43,115.38,115.38,79254.0,115.39,115.43,115.38,115.38,79254.0
2016-11-22 15:15:00,115.39,115.43,115.38,115.41,67445.0,115.39,115.43,115.38,115.41,67445.0
2016-11-22 15:20:00,115.41,115.46,115.4,115.45,39996.0,115.41,115.46,115.4,115.45,39996.0
2016-11-22 15:25:00,115.45,115.53,115.42,115.49,68263.0,115.45,115.53,115.42,115.49,68263.0
2016-11-22 15:30:00,115.5,115.53,115.48,115.53,30913.0,115.5,115.53,115.48,115.53,30913.0
2016-11-22 15:35:00,115.53,115.55,115.5,115.52,42458.0,115.53,115.55,115.5,115.52,42458.0
2016-11-22 15:40:00,115.53,115.54,115.5,115.54,34649.0,115.53,115.54,115.5,115.54,34649.0
2016-11-22 15:45:00,115.54,115.54,115.51,115.54,49250.0,115.54,115.54,115.51,115.54,49250.0
2016-11-22 15:50:00,115.53,115.59,115.51,115.56,68622.0,115.53,115.59,115.51,115.56,68622.0
2016-11-22 15:55:00,115.56,115.61,115.53,115.55,202120.0,115.56,115.61,115.53,115.55,202120.0
2016-11-23 09:30:00,113.87,113.88,113.67,113.76,479552.0,113.87,113.88,113.67,113.76,479552.0
2016-11-23 09:35:00,113.76,113.79,113.57,113.67,402373.0,113.76,113.79,113.57,113.67,402373.0
2016-11-23 09:40:00,113.67,113.68,113.53,113.59,322414.0,113.67,113.68,113.53,113.59,322414.0
2016-11-23 09:45:00,113.57,113.57,113.43,113.55,663386.0,113.57,113.57,113.43,113.55,663386.0
2016-11-23 09:50:00,113.55,113.57,113.32,113.57,985639.0,113.55,113.57,113.32,113.57,985639.0
2016-11-23 09:55:00,113.56,113.59,113.24,113.29,281110.0,113.56,113.59,113.24,113.29,281110.0
2016-11-23 10:00:00,113.28,113.48,113.03,113.11,588443.0,113.28,113.48,113.03,113.11,588443.0
2016-11-23 10:05:00,113.11,113.38,113.08,113.34,266330.0,113.11,113.38,113.08,113.34,266330.0
2016-11-23 10:10:00,113.35,113.37,112.98,113.05,401550.0,113.35,113.37,112.98,113.05,401550.0
2016-11-23 10:15:00,113.05,113.23,112.95,113.15,312767.0,113.05,113.23,112.95,113.15,312767.0
2016-11-23 10:20:00,113.16,113.21,112.97,113.0,168473.0,113.16,113.21,112.97,113.0,168473.0
2016-11-23 10:25:00,112.99,113.11,112.94,113.0,224033.0,112.99,113.11,112.94,113.0,224033.0
2016-11-23 10:30:00,113.0,113.01,112.71,112.82,491062.0,113.0,113.01,112.71,112.82,491062.0
2016-11-23 10:35:00,112.83,112.86,112.65,112.8,777063.0,112.83,112.86,112.65,112.8,777063.0
2016-11-23 10:40:00,112.8,112.97,112.74,112.95,242525.0,112.8,112.97,112.74,112.95,242525.0
2016-11-23 10:45:00,112.96,112.97,112.78,112.84,291210.0,112.96,112.97,112.78,112.84,291210.0
2016-11-23 10:50:00,112.84,112.87,112.71,112.78,541652.0,112.84,112.87,112.71,112.78,541652.0
2016-11-23 10:55:00,112.78,112.89,112.75,112.88,371126.0,112.78,112.89,112.75,112.88,371126.0
2016-11-23 11:00:00,112.87,113.08,112.86,113.02,326739.0,112.87,113.08,112.86,113.02,326739.0
2016-11-23 11:05:00,113.01,113.06,112.91,113.03,1106116.0,113.01,113.06,112.91,113.03,1106116.0
2016-11-23 11:10:00,113.03,113.23,113.02,113.15,331829.0,113.03,113.23,113.02,113.15,331829.0
2016-11-23 11:15:00,113.14,113.4,113.14,113.15,255641.0,113.14,113.4,113.14,113.15,255641.0
2016-11-23 11:20:00,113.16,113.23,113.09,113.23,659908.0,113.16,113.23,113.09,113.23,659908.0
2016-11-23 11:25:00,113.22,113.25,113.14,113.21,164367.0,113.22,113.25,113.14,113.21,164367.0
2016-11-23 11:30:00,113.21,113.33,113.14,113.29,227311.0,113.21,113.33,113.14,113.29,227311.0
2016-11-23 11:35:00,113.28,113.48,113.24,113.39,262186.0,113.28,113.48,113.24,113.39,262186.0
2016-11-23 11:40:00,113.39,113.42,113.23,113.26,113118.0,113.39,113.42,113.23,113.26,113118.0
2016-11-23 11:45:00,113.25,113.28,113.16,113.28,112141.0,113.25,113.28,113.16,113.28,112141.0
2016-11-23 11:50:00,113.28,113.36,113.27,113.32,156297.0,113.28,113.36,113.27,113.32,156297.0
2016-11-23 11:55:00,113.33,113.33,113.19,113.28,140734.0,113.33,113.33,113.19,113.28,140734.0
2016-11-23 12:00:00,113.28,113.34,113.24,113.26,57453.0,113.28,113.34,113.24,113.26,57453.0
2016-11-23 12:05:00,113.26,113.36,113.24,113.3,83072.0,113.26,113.36,113.24,113.3,83072.0
2016-11-23 12:10:00,113.3,113.31,113.25,113.26,60801.0,113.3,113.31,113.25,113.26,60801.0
2016-11-23 12:15:00,113.26,113.31,113.22,113.31,65535.0,113.26,113.31,113.22,113.31,65535.0
2016-11-23 12:20:00,113.31,113.45,113.3,113.43,84461.0,113.31,113.45,113.3,113.43,84461.0
2016-11-23 12:25:00,113.44,113.47,113.36,113.38,122077.0,113.44,113.47,113.36,113.38,122077.0
2016-11-23 12:30:00,113.39,113.41,113.36,113.37,73225.0,113.39,113.41,113.36,113.37,73225.0
2016-11-23 12:35:00,113.36,113.42,113.36,113.39,63381.0,113.36,113.42,113.36,113.39,63381.0
2016-11-23 12:40:00,113.39,113.54,113.36,113.54,68021.0,113.39,113.54,113.36,113.54,68021.0
2016-11-23 12:45:00,113.54,113.63,113.52,113.57,104276.0,113.54,113.63,113.52,113.57,104276.0
2016-11-23 12:50:00,113.55,113.66,113.52,113.65,111068.0,113.55,113.66,113.52,113.65,111068.0
2016-11-23 12:55:00,113.65,113.66,113.5,113.52,97196.0,113.65,113.66,113.5,113.52,97196.0
2016-11-23 13:00:00,113.52,113.53,113.41,113.44,84340.0,113.52,113.53,113.41,113.44,84340.0
2016-11-23 13:05:00,113.45,113.47,113.4,113.46,652400.0,113.45,113.47,113.4,113.46,652400.0
2016-11-23 13:10:00,113.45,113.52,113.33,113.4,85640.0,113.45,113.52,113.33,113.4,85640.0
2016-11-23 13:15:00,113.41,113.44,113.25,113.36,117297.0,113.41,113.44,113.25,113.36,117297.0
2016-11-23 13:20:00,113.36,113.38,113.32,113.34,84450.0,113.36,113.38,113.32,113.34,84450.0
2016-11-23 13:25:00,113.31,113.43,113.27,113.37,84133.0,113.31,113.43,113.27,113.37,84133.0
2016-11-23 13:30:00,113.38,113.55,113.36,113.53,88634.0,113.38,113.55,113.36,113.53,88634.0
2016-11-23 13:35:00,113.54,113.62,113.44,113.61,70043.0,113.54,113.62,113.44,113.61,70043.0
2016-11-23 13:40:00,113.62,113.63,113.46,113.48,88668.0,113.62,113.63,113.46,113.48,88668.0
2016-11-23 13:45:00,113.47,113.5,113.41,113.49,78706.0,113.47,113.5,113.41,113.49,78706.0
2016-11-23 13:50:00,113.5,113.55,113.4,113.47,95504.0,113.5,113.55,113.4,113.47,95504.0
2016-11-23 13:55:00,113.46,113.48,113.43,113.46,88349.0,113.46,113.48,113.43,113.46,88349.0
2016-11-23 14:00:00,113.45,113.59,113.31,113.38,176302.0,113.45,113.59,113.31,113.38,176302.0
2016-11-23 14:05:00,113.38,113.61,113.26,113.54,165787.0,113.38,113.61,113.26,113.54,165787.0
2016-11-23 14:10:00,113.51,113.58,113.32,113.38,88406.0,113.51,113.58,113.32,113.38,88406.0
2016-11-23 14:15:00,113.39,113.55,113.36,113.37,50282.0,113.39,113.55,113.36,113.37,50282.0
2016-11-23 14:20:00,113.37,113.41,113.22,113.3,165923.0,113.37,113.41,113.22,113.3,165923.0
2016-11-23 14:25:00,113.31,113.37,113.27,113.28,61986.0,113.31,113.37,113.27,113.28,61986.0
2016-11-23 14:30:00,113.29,113.33,113.26,113.31,48161.0,113.29,113.33,113.26,113.31,48161.0
2016-11-23 14:35:00,113.32,113.36,113.24,113.26,61908.0,113.32,113.36,113.24,113.26,61908.0
2016-11-23 14:40:00,113.26,113.28,113.23,113.24,41605.0,113.26,113.28,113.23,113.24,41605.0
2016-11-23 14:45:00,113.24,113.27,113.23,113.25,70616.0,113.24,113.27,113.23,113.25,70616.0
2016-11-23 14:50:00,113.24,113.27,113.18,113.26,65977.0,113.24,113.27,113.18,113.26,65977.0
2016-11-23 14:55:00,113.25,113.27,113.13,113.15,44230.0,113.25,113.27,113.13,113.15,44230.0
2016-11-23 15:00:00,113.15,113.21,113.12,113.18,71854.0,113.15,113.21,113.12,113.18,71854.0
2016-11-23 15:05:00,113.17,113.22,113.13,113.21,76058.0,113.17,113.22,113.13,113.21,76058.0
2016-11-23 15:10:00,113.21,113.24,113.19,113.21,92039.0,113.21,113.24,113.19,113.21,92039.0
2016-11-23 15:15:00,113.2,113.21,113.13,113.13,54827.0,113.2,113.21,113.13,113.13,54827.0
2016-11-23 15:20:00,113.12,113.17,113.11,113.15,90589.0,113.12,113.17,113.11,113.15,90589.0
2016-11-23 15:25:00,113.16,113.18,113.14,113.17,64616.0,113.16,113.18,113.14,113.17,64616.0
2016-11-23 15:30:00,113.17,113.27,113.17,113.25,99733.0,113.17,113.27,113.17,113.25,99733.0
2016-11-23 15:35:00,113.25,113.27,113.21,113.22,78096.0,113.25,113.27,113.21,113.22,78096.0
2016-11-23 15:40:00,113.21,113.31,113.18,113.25,107862.0,113.21,113.31,113.18,113.25,107862.0
2016-11-23 15:45:00,113.26,113.44,113.22,113.43,428966.0,113.26,113.44,113.22,113.43,428966.0
2016-11-23 15:50:00,113.43,113.43,113.35,113.36,192058.0,113.43,113.43,113.35,113.36,192058.0
2016-11-23 15:55:00,113.36,113.4,113.22,113.24,524642.0,113.36,113.4,113.22,113.24,524642.0
2016-11-25 09:30:00,113.42,113.42,113.32,113.41,404323.0,113.42,113.42,113.32,113.41,404323.0
2016-11-25 09:35:00,113.42,113.44,113.34,113.36,150632.0,113.42,113.44,113.34,113.36,150632.0
2016-11-25 09:40:00,113.36,113.51,113.36,113.4,178882.0,113.36,113.51,113.36,113.4,178882.0
2016-11-25 09:45:00,113.39,113.46,113.25,113.28,144631.0,113.39,113.46,113.25,113.28,144631.0
2016-11-25 09:50:00,113.29,113.32,113.11,113.12,88593.0,113.29,113.32,113.11,113.12,88593.0
2016-11-25 09:55:00,113.11,113.14,113.05,113.08,105982.0,113.11,113.14,113.05,113.08,105982.0
2016-11-25 10:00:00,113.07,113.11,113.0,113.08,143344.0,113.07,113.11,113.0,113.08,143344.0
2016-11-25 10:05:00,113.09,113.16,113.08,113.12,49067.0,113.09,113.16,113.08,113.12,49067.0
2016-11-25 10:10:00,113.11,113.15,113.09,113.14,37438.0,113.11,113.15,113.09,113.14,37438.0
2016-11-25 10:15:00,113.13,113.14,112.86,112.91,229195.0,113.13,113.14,112.86,112.91,229195.0
2016-11-25 10:20:00,112.92,112.99,112.85,112.89,89245.0,112.92,112.99,112.85,112.89,89245.0
2016-11-25 10:25:00,112.9,113.0,112.9,112.93,32126.0,112.9,113.0,112.9,112.93,32126.0
2016-11-25 10:30:00,112.93,113.0,112.9,112.97,50081.0,112.93,113.0,112.9,112.97,50081.0
2016-11-25 10:35:00,112.97,113.0,112.94,112.97,75351.0,112.97,113.0,112.94,112.97,75351.0
2016-11-25 10:40:00,112.97,113.04,112.92,113.02,80145.0,112.97,113.04,112.92,113.02,80145.0
2016-11-25 10:45:00,113.01,113.01,112.95,112.99,39891.0,113.01,113.01,112.95,112.99,39891.0
2016-11-25 10:50:00,112.98,113.06,112.94,113.0,50643.0,112.98,113.06,112.94,113.0,50643.0
2016-11-25 10:55:00,113.0,113.02,112.88,112.94,44864.0,113.0,113.02,112.88,112.94,44864.0
2016-11-25 11:00:00,112.95,113.01,112.93,112.96,51708.0,112.95,113.01,112.93,112.96,51708.0
2016-11-25 11:05:00,112.96,112.97,112.8,112.8,115330.0,112.96,112.97,112.8,112.8,115330.0
2016-11-25 11:10:00,112.81,112.92,112.74,112.9,132752.0,112.81,112.92,112.74,112.9,132752.0
2016-11-25 11:15:00,112.9,112.95,112.86,112.86,84700.0,112.9,112.95,112.86,112.86,84700.0
2016-11-25 11:20:00,112.86,112.89,112.81,112.84,33922.0,112.86,112.89,112.81,112.84,33922.0
2016-11-25 11:25:00,112.84,112.84,112.71,112.75,48664.0,112.84,112.84,112.71,112.75,48664.0
2016-11-25 11:30:00,112.75,112.79,112.42,112.51,232293.0,112.75,112.79,112.42,112.51,232293.0
2016-11-25 11:35:00,112.5,112.53,112.38,112.48,204937.0,112.5,112.53,112.38,112.48,204937.0
2016-11-25 11:40:00,112.49,112.61,112.48,112.56,231036.0,112.49,112.61,112.48,112.56,231036.0
2016-11-25 11:45:00,112.56,112.62,112.5,112.61,110529.0,112.56,112.62,112.5,112.61,110529.0
2016-11-25 11:50:00,112.61,112.61,112.53,112.59,35631.0,112.61,112.61,112.53,112.59,35631.0
2016-11-25 11:55:00,112.6,112.62,112.54,112.56,123022.0,112.6,112.62,112.54,112.56,123022.0
2016-11-25 12:00:00,112.55,112.57,112.41,112.52,57525.0,112.55,112.57,112.41,112.52,57525.0
2016-11-25 12:05:00,112.51,112.59,112.5,112.52,38244.0,112.51,112.59,112.5,112.52,38244.0
2016-11-25 12:10:00,112.51,112.56,112.48,112.49,41214.0,112.51,112.56,112.48,112.49,41214.0
2016-11-25 12:15:00,112.5,112.54,112.4,112.54,48158.0,112.5,112.54,112.4,112.54,48158.0
2016-11-25 12:20:00,112.55,112.58,112.42,112.43,105821.0,112.55,112.58,112.42,112.43,105821.0
2016-11-25 12:25:00,112.42,112.53,112.35,112.36,137662.0,112.42,112.53,112.35,112.36,137662.0
2016-11-25 12:30:00,112.36,112.54,112.35,112.54,63373.0,112.36,112.54,112.35,112.54,63373.0
2016-11-25 12:35:00,112.53,112.54,112.46,112.47,57323.0,112.53,112.54,112.46,112.47,57323.0
2016-11-25 12:40:00,112.47,112.55,112.43,112.53,111993.0,112.47,112.55,112.43,112.53,111993.0
2016-11-25 12:45:00,112.54,112.57,112.5,112.57,111146.0,112.54,112.57,112.5,112.57,111146.0
2016-11-25 12:50:00,112.56,112.64,112.51,112.62,102445.0,112.56,112.64,112.51,112.62,102445.0
2016-11-25 12:55:00,112.62,112.64,112.56,112.59,175256.0,112.62,112.64,112.56,112.59,175256.0
2016-11-28 09:30:00,113.23,113.26,113.07,113.16,159146.0,113.23,113.26,113.07,113.16,159146.0
2016-11-28 09:35:00,113.15,113.22,113.11,113.19,82137.0,113.15,113.22,113.11,113.19,82137.0
2016-11-28 09:40:00,113.18,113.18,112.77,112.87,197199.0,113.18,113.18,112.77,112.87,197199.0
2016-11-28 09:45:00,112.89,113.11,112.89,113.07,67709.0,112.89,113.11,112.89,113.07,67709.0
2016-11-28 09:50:00,113.08,113.1,113.02,113.08,55354.0,113.08,113.1,113.02,113.08,55354.0
2016-11-28 09:55:00,113.07,113.1,113.04,113.09,63841.0,113.07,113.1,113.04,113.09,63841.0
2016-11-28 10:00:00,113.09,113.2,113.08,113.15,258975.0,113.09,113.2,113.08,113.15,258975.0
2016-11-28 10:05:00,113.16,113.17,113.09,113.1,46727.0,113.16,113.17,113.09,113.1,46727.0
2016-11-28 10:10:00,113.11,113.11,113.01,113.02,21366.0,113.11,113.11,113.01,113.02,21366.0
2016-11-28 10:15:00,113.03,113.26,113.01,113.26,105547.0,113.03,113.26,113.01,113.26,105547.0
2016-11-28 10:20:00,113.26,113.58,113.26,113.47,162370.0,113.26,113.58,113.26,113.47,162370.0
2016-11-28 10:25:00,113.46,113.52,113.44,113.46,85480.0,113.46,113.52,113.44,113.46,85480.0
2016-11-28 10:30:00,113.46,113.51,113.35,113.39,99443.0,113.46,113.51,113.35,113.39,99443.0
2016-11-28 10:35:00,113.39,113.44,113.38,113.39,90814.0,113.39,113.44,113.38,113.39,90814.0
2016-11-28 10:40:00,113.39,113.41,113.3,113.36,81182.0,113.39,113.41,113.3,113.36,81182.0
2016-11-28 10:45:00,113.37,113.44,113.36,113.38,128025.0,113.37,113.44,113.36,113.38,128025.0
2016-11-28 10:50:00,113.39,113.44,113.39,113.41,51455.0,113.39,113.44,113.39,113.41,51455.0
2016-11-28 10:55:00,113.4,113.49,113.4,113.41,68444.0,113.4,113.49,113.4,113.41,68444.0
2016-11-28 11:00:00,113.41,113.43,113.37,113.39,52816.0,113.41,113.43,113.37,113.39,52816.0
2016-11-28 11:05:00,113.38,113.45,113.32,113.42,75300.0,113.38,113.45,113.32,113.42,75300.0
2016-11-28 11:10:00,113.42,113.62,113.41,113.6,165451.0,113.42,113.62,113.41,113.6,165451.0
2016-11-28 11:15:00,113.6,113.64,113.49,113.59,106733.0,113.6,113.64,113.49,113.59,106733.0
2016-11-28 11:20:00,113.59,113.61,113.54,113.54,108124.0,113.59,113.61,113.54,113.54,108124.0
2016-11-28 11:25:00,113.54,113.57,113.52,113.52,33514.0,113.54,113.57,113.52,113.52,33514.0
2016-11-28 11:30:00,113.52,113.53,113.45,113.53,29493.0,113.52,113.53,113.45,113.53,29493.0
2016-11-28 11:35:00,113.54,113.55,113.46,113.52,24589.0,113.54,113.55,113.46,113.52,24589.0
2016-11-28 11:40:00,113.52,113.56,113.49,113.51,42975.0,113.52,113.56,113.49,113.51,42975.0
2016-11-28 11:45:00,113.51,113.56,113.51,113.56,54074.0,113.51,113.56,113.51,113.56,54074.0
2016-11-28 11:50:00,113.55,113.6,113.54,113.6,78352.0,113.55,113.6,113.54,113.6,78352.0
2016-11-28 11:55:00,113.59,113.62,113.52,113.56,86518.0,113.59,113.62,113.52,113.56,86518.0
2016-11-28 12:00:00,113.55,113.56,113.46,113.49,40119.0,113.55,113.56,113.46,113.49,40119.0
2016-11-28 12:05:00,113.49,113.49,113.42,113.43,26828.0,113.49,113.49,113.42,113.43,26828.0
2016-11-28 12:10:00,113.42,113.46,113.36,113.44,65502.0,113.42,113.46,113.36,113.44,65502.0
2016-11-28 12:15:00,113.44,113.45,113.38,113.39,51346.0,113.44,113.45,113.38,113.39,51346.0
2016-11-28 12:20:00,113.39,113.47,113.38,113.47,39690.0,113.39,113.47,113.38,113.47,39690.0
2016-11-28 12:25:00,113.46,113.48,113.39,113.41,21791.0,113.46,113.48,113.39,113.41,21791.0
2016-11-28 12:30:00,113.4,113.42,113.27,113.29,34070.0,113.4,113.42,113.27,113.29,34070.0
2016-11-28 12:35:00,113.3,113.33,113.26,113.31,30106.0,113.3,113.33,113.26,113.31,30106.0
2016-11-28 12:40:00,113.3,113.34,113.27,113.34,18823.0,113.3,113.34,113.27,113.34,18823.0
2016-11-28 12:45:00,113.33,113.35,113.3,113.33,19314.0,113.33,113.35,113.3,113.33,19314.0
2016-11-28 12:50:00,113.33,113.39,113.33,113.37,19117.0,113.33,113.39,113.33,113.37,19117.0
2016-11-28 12:55:00,113.36,113.38,113.34,113.37,21148.0,113.36,113.38,113.34,113.37,21148.0
2016-11-28 13:00:00,113.37,113.54,113.37,113.53,74317.0,113.37,113.54,113.37,113.53,74317.0
2016-11-28 13:05:00,113.53,113.59,113.5,113.51,34409.0,113.53,113.59,113.5,113.51,34409.0
2016-11-28 13:10:00,113.51,113.57,113.49,113.55,18122.0,113.51,113.57,113.49,113.55,18122.0
2016-11-28 13:15:00,113.54,113.59,113.53,113.57,32235.0,113.54,113.59,113.53,113.57,32235.0
2016-11-28 13:20:00,113.57,113.64,113.52,113.6,176095.0,113.57,113.64,113.52,113.6,176095.0
2016-11-28 13:25:00,113.59,113.6,113.53,113.54,43309.0,113.59,113.6,113.53,113.54,43309.0
2016-11-28 13:30:00,113.54,113.57,113.49,113.53,50815.0,113.54,113.57,113.49,113.53,50815.0
2016-11-28 13:35:00,113.52,113.53,113.46,113.47,23003.0,113.52,113.53,113.46,113.47,23003.0
2016-11-28 13:40:00,113.46,113.51,113.46,113.51,19743.0,113.46,113.51,113.46,113.51,19743.0
2016-11-28 13:45:00,113.5,113.51,113.48,113.49,17798.0,113.5,113.51,113.48,113.49,17798.0
2016-11-28 13:50:00,113.48,113.54,113.47,113.54,10758.0,113.48,113.54,113.47,113.54,10758.0
2016-11-28 13:55:00,113.54,113.57,113.52,113.57,19848.0,113.54,113.57,113.52,113.57,19848.0
2016-11-28 14:00:00,113.57,113.64,113.56,113.62,49195.0,113.57,113.64,113.56,113.62,49195.0
2016-11-28 14:05:00,113.63,113.63,113.58,113.63,20754.0,113.63,113.63,113.58,113.63,20754.0
2016-11-28 14:10:00,113.62,113.66,113.61,113.65,53707.0,113.62,113.66,113.61,113.65,53707.0
2016-11-28 14:15:00,113.64,113.66,113.61,113.62,37289.0,113.64,113.66,113.61,113.62,37289.0
2016-11-28 14:20:00,113.61,113.71,113.61,113.7,118800.0,113.61,113.71,113.61,113.7,118800.0
2016-11-28 14:25:00,113.69,113.71,113.65,113.69,22767.0,113.69,113.71,113.65,113.69,22767.0
2016-11-28 14:30:00,113.68,113.71,113.66,113.7,22453.0,113.68,113.71,113.66,113.7,22453.0
2016-11-28 14:35:00,113.7,113.72,113.68,113.68,34856.0,113.7,113.72,113.68,113.68,34856.0
2016-11-28 14:40:00,113.69,113.71,113.67,113.69,40285.0,113.69,113.71,113.67,113.69,40285.0
2016-11-28 14:45:00,113.68,113.69,113.64,113.69,42849.0,113.68,113.69,113.64,113.69,42849.0
2016-11-28 14:50:00,113.69,113.73,113.68,113.69,34930.0,113.69,113.73,113.68,113.69,34930.0
2016-11-28 14:55:00,113.69,113.71,113.68,113.68,15096.0,113.69,113.71,113.68,113.68,15096.0
2016-11-28 15:00:00,113.68,113.75,113.68,113.74,22196.0,113.68,113.75,113.68,113.74,22196.0
2016-11-28 15:05:00,113.74,113.76,113.69,113.7,67056.0,113.74,113.76,113.69,113.7,67056.0
2016-11-28 15:10:00,113.7,113.71,113.64,113.65,31697.0,113.7,113.71,113.64,113.65,31697.0
2016-11-28 15:15:00,113.64,113.7,113.63,113.68,22784.0,113.64,113.7,113.63,113.68,22784.0
2016-11-28 15:20:00,113.69,113.69,113.65,113.66,23212.0,113.69,113.69,113.65,113.66,23212.0
2016-11-28 15:25:00,113.65,113.66,113.58,113.6,34821.0,113.65,113.66,113.58,113.6,34821.0
2016-11-28 15:30:00,113.6,113.6,113.57,113.58,26451.0,113.6,113.6,113.57,113.58,26451.0
2016-11-28 15:35:00,113.58,113.64,113.58,113.63,22478.0,113.58,113.64,113.58,113.63,22478.0
2016-11-28 15:40:00,113.64,113.67,113.63,113.65,75469.0,113.64,113.67,113.63,113.65,75469.0
2016-11-28 15:45:00,113.65,113.68,113.63,113.66,78726.0,113.65,113.68,113.63,113.66,78726.0
2016-11-28 15:50:00,113.66,113.81,113.65,113.77,128582.0,113.66,113.81,113.65,113.77,128582.0
2016-11-28 15:55:00,113.78,113.84,113.75,113.78,337607.0,113.78,113.84,113.75,113.78,337607.0
2016-11-29 09:30:00,112.76,113.08,112.69,113.07,309376.0,112.76,113.08,112.69,113.07,309376.0
2016-11-29 09:35:00,113.07,113.39,113.04,113.08,169651.0,113.07,113.39,113.04,113.08,169651.0
2016-11-29 09:40:00,113.09,113.17,113.03,113.16,111851.0,113.09,113.17,113.03,113.16,111851.0
2016-11-29 09:45:00,113.16,113.34,113.14,113.18,162741.0,113.16,113.34,113.14,113.18,162741.0
2016-11-29 09:50:00,113.18,113.41,113.16,113.38,132688.0,113.18,113.41,113.16,113.38,132688.0
2016-11-29 09:55:00,113.38,113.38,113.07,113.15,115969.0,113.38,113.38,113.07,113.15,115969.0
2016-11-29 10:00:00,113.15,113.16,113.03,113.07,118528.0,113.15,113.16,113.03,113.07,118528.0
2016-11-29 10:05:00,113.09,113.36,113.05,113.35,72406.0,113.09,113.36,113.05,113.35,72406.0
2016-11-29 10:10:00,113.33,113.42,113.27,113.33,77045.0,113.33,113.42,113.27,113.33,77045.0
2016-11-29 10:15:00,113.34,113.42,113.23,113.23,35438.0,113.34,113.42,113.23,113.23,35438.0
2016-11-29 10:20:00,113.23,113.37,113.22,113.35,31074.0,113.23,113.37,113.22,113.35,31074.0
2016-11-29 10:25:00,113.37,113.39,113.21,113.24,19699.0,113.37,113.39,113.21,113.24,19699.0
2016-11-29 10:30:00,113.28,113.31,113.2,113.25,13945.0,113.28,113.31,113.2,113.25,13945.0
2016-11-29 10:35:00,113.27,113.29,113.19,113.21,21861.0,113.27,113.29,113.19,113.21,21861.0
2016-11-29 10:40:00,113.21,113.21,113.13,113.2,57215.0,113.21,113.21,113.13,113.2,57215.0
2016-11-29 10:45:00,113.21,113.22,113.13,113.14,25200.0,113.21,113.22,113.13,113.14,25200.0
2016-11-29 10:50:00,113.14,113.36,113.11,113.32,42008.0,113.14,113.36,113.11,113.32,42008.0
2016-11-29 10:55:00,113.3,113.44,113.16,113.17,55989.0,113.3,113.44,113.16,113.17,55989.0
2016-11-29 11:00:00,113.18,113.19,113.08,113.1,61273.0,113.18,113.19,113.08,113.1,61273.0
2016-11-29 11:05:00,113.08,113.08,112.97,112.98,68740.0,113.08,113.08,112.97,112.98,68740.0
2016-11-29 11:10:00,113.0,113.1,112.95,113.04,50403.0,113.0,113.1,112.95,113.04,50403.0
2016-11-29 11:15:00,113.02,113.1,113.02,113.08,20501.0,113.02,113.1,113.02,113.08,20501.0
2016-11-29 11:20:00,113.07,113.1,113.01,113.02,33012.0,113.07,113.1,113.01,113.02,33012.0
2016-11-29 11:25:00,113.03,113.06,113.01,113.02,40128.0,113.03,113.06,113.01,113.02,40128.0
2016-11-29 11:30:00,113.02,113.05,112.97,113.01,57215.0,113.02,113.05,112.97,113.01,57215.0
2016-11-29 11:35:00,113.01,113.08,113.0,113.06,31040.0,113.01,113.08,113.0,113.06,31040.0
2016-11-29 11:40:00,113.06,113.07,113.0,113.07,20737.0,113.06,113.07,113.0,113.07,20737.0
2016-11-29 11:45:00,113.07,113.2,113.04,113.2,40887.0,113.07,113.2,113.04,113.2,40887.0
2016-11-29 11:50:00,113.2,113.24,113.14,113.22,38725.0,113.2,113.24,113.14,113.22,38725.0
2016-11-29 11:55:00,113.21,113.27,113.19,113.25,39461.0,113.21,113.27,113.19,113.25,39461.0
2016-11-29 12:00:00,113.27,113.34,113.27,113.3,27024.0,113.27,113.34,113.27,113.3,27024.0
2016-11-29 12:05:00,113.29,113.33,113.23,113.24,14022.0,113.29,113.33,113.23,113.24,14022.0
2016-11-29 12:10:00,113.24,113.26,113.2,113.2,24288.0,113.24,113.26,113.2,113.2,24288.0
2016-11-29 12:15:00,113.23,113.3,113.21,113.3,24136.0,113.23,113.3,113.21,113.3,24136.0
2016-11-29 12:20:00,113.3,113.33,113.25,113.25,20701.0,113.3,113.33,113.25,113.25,20701.0
2016-11-29 12:25:00,113.25,113.39,113.25,113.32,26398.0,113.25,113.39,113.25,113.32,26398.0
2016-11-29 12:30:00,113.32,113.32,113.2,113.23,11612.0,113.32,113.32,113.2,113.23,11612.0
2016-11-29 12:35:00,113.2,113.22,113.19,113.2,11303.0,113.2,113.22,113.19,113.2,11303.0
2016-11-29 12:40:00,113.21,113.29,113.2,113.25,52985.0,113.21,113.29,113.2,113.25,52985.0
2016-11-29 12:45:00,113.26,113.34,113.25,113.33,17983.0,113.26,113.34,113.25,113.33,17983.0
2016-11-29 12:50:00,113.33,113.33,113.28,113.29,19290.0,113.33,113.33,113.28,113.29,19290.0
2016-11-29 12:55:00,113.29,113.29,113.15,113.15,21394.0,113.29,113.29,113.15,113.15,21394.0
2016-11-29 13:00:00,113.15,113.41,113.14,113.39,68319.0,113.15,113.41,113.14,113.39,68319.0
2016-11-29 13:05:00,113.4,113.41,113.34,113.41,93574.0,113.4,113.41,113.34,113.41,93574.0
2016-11-29 13:10:00,113.41,113.43,113.32,113.37,41188.0,113.41,113.43,113.32,113.37,41188.0
2016-11-29 13:15:00,113.37,113.48,113.35,113.44,20486.0,113.37,113.48,113.35,113.44,20486.0
2016-11-29 13:20:00,113.42,113.42,113.32,113.34,9276.0,113.42,113.42,113.32,113.34,9276.0
2016-11-29 13:25:00,113.36,113.37,113.27,113.34,31139.0,113.36,113.37,113.27,113.34,31139.0
2016-11-29 13:30:00,113.33,113.39,113.31,113.33,14902.0,113.33,113.39,113.31,113.33,14902.0
2016-11-29 13:35:00,113.32,113.34,113.32,113.33,6597.0,113.32,113.34,113.32,113.33,6597.0
2016-11-29 13:40:00,113.34,113.35,113.3,113.31,33646.0,113.34,113.35,113.3,113.31,33646.0
2016-11-29 13:45:00,113.31,113.31,113.24,113.27,13597.0,113.31,113.31,113.24,113.27,13597.0
2016-11-29 13:50:00,113.26,113.3,113.22,113.23,35914.0,113.26,113.3,113.22,113.23,35914.0
2016-11-29 13:55:00,113.22,113.35,113.21,113.34,54362.0,113.22,113.35,113.21,113.34,54362.0
2016-11-29 14:00:00,113.34,113.37,113.28,113.29,29700.0,113.34,113.37,113.28,113.29,29700.0
2016-11-29 14:05:00,113.29,113.3,113.26,113.28,15386.0,113.29,113.3,113.26,113.28,15386.0
2016-11-29 14:10:00,113.27,113.34,113.26,113.33,29334.0,113.27,113.34,113.26,113.33,29334.0
2016-11-29 14:15:00,113.33,113.38,113.25,113.28,25704.0,113.33,113.38,113.25,113.28,25704.0
2016-11-29 14:20:00,113.28,113.29,113.2,113.23,25472.0,113.28,113.29,113.2,113.23,25472.0
2016-11-29 14:25:00,113.24,113.28,113.22,113.28,26295.0,113.24,113.28,113.22,113.28,26295.0
2016-11-29 14:30:00,113.28,113.3,113.24,113.27,7494.0,113.28,113.3,113.24,113.27,7494.0
2016-11-29 14:35:00,113.27,113.28,113.26,113.27,7650.0,113.27,113.28,113.26,113.27,7650.0
2016-11-29 14:40:00,113.26,113.3,113.25,113.29,13627.0,113.26,113.3,113.25,113.29,13627.0
2016-11-29 14:45:00,113.28,113.37,113.28,113.36,21277.0,113.28,113.37,113.28,113.36,21277.0
2016-11-29 14:50:00,113.35,113.36,113.3,113.36,13870.0,113.35,113.36,113.3,113.36,13870.0
2016-11-29 14:55:00,113.35,113.37,113.31,113.32,20600.0,113.35,113.37,113.31,113.32,20600.0
2016-11-29 15:00:00,113.3,113.31,113.25,113.27,35124.0,113.3,113.31,113.25,113.27,35124.0
2016-11-29 15:05:00,113.26,113.32,113.26,113.32,34436.0,113.26,113.32,113.26,113.32,34436.0
2016-11-29 15:10:00,113.32,113.38,113.32,113.38,40545.0,113.32,113.38,113.32,113.38,40545.0
2016-11-29 15:15:00,113.37,113.38,113.31,113.32,37558.0,113.37,113.38,113.31,113.32,37558.0
2016-11-29 15:20:00,113.33,113.39,113.31,113.34,55039.0,113.33,113.39,113.31,113.34,55039.0
2016-11-29 15:25:00,113.34,113.38,113.33,113.34,27879.0,113.34,113.38,113.33,113.34,27879.0
2016-11-29 15:30:00,113.34,113.38,113.32,113.34,60199.0,113.34,113.38,113.32,113.34,60199.0
2016-11-29 15:35:00,113.35,113.39,113.32,113.34,76626.0,113.35,113.39,113.32,113.34,76626.0
2016-11-29 15:40:00,113.33,113.37,113.3,113.36,53239.0,113.33,113.37,113.3,113.36,53239.0
2016-11-29 15:45:00,113.37,113.38,113.3,113.31,74094.0,113.37,113.38,113.3,113.31,74094.0
2016-11-29 15:50:00,113.3,113.35,113.28,113.32,74124.0,113.3,113.35,113.28,113.32,74124.0
2016-11-29 15:55:00,113.33,113.34,113.27,113.27,148893.0,113.33,113.34,113.27,113.27,148893.0
2016-11-30 09:30:00,112.69,112.79,112.59,112.6,138601.0,112.69,112.79,112.59,112.6,138601.0
2016-11-30 09:35:00,112.58,112.61,112.46,112.47,280137.0,112.58,112.61,112.46,112.47,280137.0
2016-11-30 09:40:00,112.47,112.5,112.14,112.17,195878.0,112.47,112.5,112.14,112.17,195878.0
2016-11-30 09:45:00,112.17,112.26,112.09,112.23,174205.0,112.17,112.26,112.09,112.23,174205.0
2016-11-30 09:50:00,112.23,112.35,112.21,112.29,114685.0,112.23,112.35,112.21,112.29,114685.0
2016-11-30 09:55:00,112.27,112.36,112.23,112.24,92224.0,112.27,112.36,112.23,112.24,92224.0
2016-11-30 10:00:00,112.23,112.3,112.18,112.27,100382.0,112.23,112.3,112.18,112.27,100382.0
2016-11-30 10:05:00,112.28,112.31,111.94,111.99,161566.0,112.28,112.31,111.94,111.99,161566.0
2016-11-30 10:10:00,111.97,112.21,111.93,112.11,58742.0,111.97,112.21,111.93,112.11,58742.0
2016-11-30 10:15:00,112.11,112.2,112.08,112.14,60786.0,112.11,112.2,112.08,112.14,60786.0
2016-11-30 10:20:00,112.15,112.26,112.13,112.21,206161.0,112.15,112.26,112.13,112.21,206161.0
2016-11-30 10:25:00,112.2,112.25,112.16,112.18,165349.0,112.2,112.25,112.16,112.18,165349.0
2016-11-30 10:30:00,112.17,112.19,112.06,112.09,274512.0,112.17,112.19,112.06,112.09,274512.0
2016-11-30 10:35:00,112.11,112.31,112.11,112.3,326808.0,112.11,112.31,112.11,112.3,326808.0
2016-11-30 10:40:00,112.3,112.38,112.25,112.25,189159.0,112.3,112.38,112.25,112.25,189159.0
2016-11-30 10:45:00,112.25,112.29,112.14,112.21,45322.0,112.25,112.29,112.14,112.21,45322.0
2016-11-30 10:50:00,112.23,112.25,112.13,112.16,60352.0,112.23,112.25,112.13,112.16,60352.0
2016-11-30 10:55:00,112.16,112.28,112.1,112.11,89415.0,112.16,112.28,112.1,112.11,89415.0
2016-11-30 11:00:00,112.1,112.14,111.83,111.95,198816.0,112.1,112.14,111.83,111.95,198816.0
2016-11-30 11:05:00,111.95,112.03,111.75,111.86,263265.0,111.95,112.03,111.75,111.86,263265.0
2016-11-30 11:10:00,111.86,111.99,111.84,111.84,140693.0,111.86,111.99,111.84,111.84,140693.0
2016-11-30 11:15:00,111.82,111.82,111.5,111.66,442328.0,111.82,111.82,111.5,111.66,442328.0
2016-11-30 11:20:00,111.66,111.79,111.65,111.71,73696.0,111.66,111.79,111.65,111.71,73696.0
2016-11-30 11:25:00,111.68,111.76,111.63,111.71,111359.0,111.68,111.76,111.63,111.71,111359.0
2016-11-30 11:30:00,111.71,111.72,111.62,111.65,85678.0,111.71,111.72,111.62,111.65,85678.0
2016-11-30 11:35:00,111.65,111.75,111.56,111.71,89765.0,111.65,111.75,111.56,111.71,89765.0
2016-11-30 11:40:00,111.71,111.78,111.71,111.75,36305.0,111.71,111.78,111.71,111.75,36305.0
2016-11-30 11:45:00,111.74,111.89,111.73,111.85,49480.0,111.74,111.89,111.73,111.85,49480.0
2016-11-30 11:50:00,111.85,111.94,111.82,111.87,208013.0,111.85,111.94,111.82,111.87,208013.0
2016-11-30 11:55:00,111.88,111.89,111.81,111.84,157737.0,111.88,111.89,111.81,111.84,157737.0
2016-11-30 12:00:00,111.83,111.91,111.82,111.86,28056.0,111.83,111.91,111.82,111.86,28056.0
2016-11-30 12:05:00,111.87,111.92,111.84,111.91,51681.0,111.87,111.92,111.84,111.91,51681.0
2016-11-30 12:10:00,111.9,111.91,111.81,111.82,43171.0,111.9,111.91,111.81,111.82,43171.0
2016-11-30 12:15:00,111.83,111.87,111.76,111.8,63625.0,111.83,111.87,111.76,111.8,63625.0
2016-11-30 12:20:00,111.79,111.81,111.71,111.75,64065.0,111.79,111.81,111.71,111.75,64065.0
2016-11-30 12:25:00,111.76,111.86,111.75,111.86,52851.0,111.76,111.86,111.75,111.86,52851.0
2016-11-30 12:30:00,111.86,112.0,111.85,111.95,67644.0,111.86,112.0,111.85,111.95,67644.0
2016-11-30 12:35:00,111.93,111.93,111.85,111.91,34417.0,111.93,111.93,111.85,111.91,34417.0
2016-11-30 12:40:00,111.92,112.01,111.91,111.98,65046.0,111.92,112.01,111.91,111.98,65046.0
2016-11-30 12:45:00,111.98,112.01,111.92,111.98,71317.0,111.98,112.01,111.92,111.98,71317.0
2016-11-30 12:50:00,111.98,112.02,111.94,112.0,59514.0,111.98,112.02,111.94,112.0,59514.0
2016-11-30 12:55:00,112.0,112.02,111.94,111.96,38565.0,112.0,112.02,111.94,111.96,38565.0
2016-11-30 13:00:00,111.96,111.97,111.86,111.9,35220.0,111.96,111.97,111.86,111.9,35220.0
2016-11-30 13:05:00,111.89,111.9,111.76,111.82,94479.0,111.89,111.9,111.76,111.82,94479.0
2016-11-30 13:10:00,111.82,111.84,111.74,111.79,84538.0,111.82,111.84,111.74,111.79,84538.0
2016-11-30 13:15:00,111.8,111.85,111.75,111.76,81394.0,111.8,111.85,111.75,111.76,81394.0
2016-11-30 13:20:00,111.76,111.76,111.61,111.65,95332.0,111.76,111.76,111.61,111.65,95332.0
2016-11-30 13:25:00,111.66,111.74,111.59,111.72,91116.0,111.66,111.74,111.59,111.72,91116.0
2016-11-30 13:30:00,111.73,111.81,111.73,111.79,60048.0,111.73,111.81,111.73,111.79,60048.0
2016-11-30 13:35:00,111.79,111.89,111.78,111.89,53331.0,111.79,111.89,111.78,111.89,53331.0
2016-11-30 13:40:00,111.89,111.96,111.87,111.92,66986.0,111.89,111.96,111.87,111.92,66986.0
2016-11-30 13:45:00,111.91,111.93,111.86,111.87,52018.0,111.91,111.93,111.86,111.87,52018.0
2016-11-30 13:50:00,111.88,111.98,111.88,111.96,44215.0,111.88,111.98,111.88,111.96,44215.0
2016-11-30 13:55:00,111.97,112.04,111.93,111.93,141928.0,111.97,112.04,111.93,111.93,141928.0
2016-11-30 14:00:00,111.93,112.0,111.93,111.97,81961.0,111.93,112.0,111.93,111.97,81961.0
2016-11-30 14:05:00,111.95,111.97,111.93,111.94,29707.0,111.95,111.97,111.93,111.94,29707.0
2016-11-30 14:10:00,111.94,111.96,111.91,111.94,25717.0,111.94,111.96,111.91,111.94,25717.0
2016-11-30 14:15:00,111.93,112.08,111.92,111.96,98874.0,111.93,112.08,111.92,111.96,98874.0
2016-11-30 14:20:00,111.97,111.99,111.88,111.91,91401.0,111.97,111.99,111.88,111.91,91401.0
2016-11-30 14:25:00,111.91,111.92,111.79,111.8,32350.0,111.91,111.92,111.79,111.8,32350.0
2016-11-30 14:30:00,111.8,111.94,111.79,111.94,63807.0,111.8,111.94,111.79,111.94,63807.0
2016-11-30 14:35:00,111.94,111.94,111.87,111.9,72736.0,111.94,111.94,111.87,111.9,72736.0
2016-11-30 14:40:00,111.91,111.92,111.86,111.87,44092.0,111.91,111.92,111.86,111.87,44092.0
2016-11-30 14:45:00,111.86,111.93,111.85,111.9,47704.0,111.86,111.93,111.85,111.9,47704.0
2016-11-30 14:50:00,111.91,111.97,111.87,111.96,54076.0,111.91,111.97,111.87,111.96,54076.0
2016-11-30 14:55:00,111.96,111.97,111.81,111.86,82106.0,111.96,111.97,111.81,111.86,82106.0
2016-11-30 15:00:00,111.86,111.94,111.85,111.91,55969.0,111.86,111.94,111.85,111.91,55969.0
2016-11-30 15:05:00,111.91,111.92,111.82,111.84,51453.0,111.91,111.92,111.82,111.84,51453.0
2016-11-30 15:10:00,111.85,111.86,111.77,111.79,177578.0,111.85,111.86,111.77,111.79,177578.0
2016-11-30 15:15:00,111.78,111.82,111.74,111.77,113333.0,111.78,111.82,111.74,111.77,113333.0
2016-11-30 15:20:00,111.77,111.78,111.73,111.77,136293.0,111.77,111.78,111.73,111.77,136293.0
2016-11-30 15:25:00,111.77,111.8,111.76,111.77,89080.0,111.77,111.8,111.76,111.77,89080.0
2016-11-30 15:30:00,111.78,111.82,111.77,111.78,132904.0,111.78,111.82,111.77,111.78,132904.0
2016-11-30 15:35:00,111.78,111.79,111.7,111.72,194035.0,111.78,111.79,111.7,111.72,194035.0
2016-11-30 15:40:00,111.71,111.73,111.69,111.7,230642.0,111.71,111.73,111.69,111.7,230642.0
2016-11-30 15:45:00,111.71,111.72,111.68,111.69,105706.0,111.71,111.72,111.68,111.69,105706.0
2016-11-30 15:50:00,111.68,111.74,111.68,111.7,226293.0,111.68,111.74,111.68,111.7,226293.0
2016-11-30 15:55:00,111.7,111.78,111.69,111.76,588809.0,111.7,111.78,111.69,111.76,588809.0
2016-12-01 09:30:00,111.11,111.3,111.06,111.26,210993.0,111.11,111.3,111.06,111.26,210993.0
2016-12-01 09:35:00,111.26,111.27,111.17,111.23,126225.0,111.26,111.27,111.17,111.23,126225.0
2016-12-01 09:40:00,111.22,111.26,110.94,110.95,160227.0,111.22,111.26,110.94,110.95,160227.0
2016-12-01 09:45:00,110.94,111.01,110.71,110.8,254857.0,110.94,111.01,110.71,110.8,254857.0
2016-12-01 09:50:00,110.8,110.84,110.64,110.78,207803.0,110.8,110.84,110.64,110.78,207803.0
2016-12-01 09:55:00,110.8,110.88,110.73,110.78,153478.0,110.8,110.88,110.73,110.78,153478.0
2016-12-01 10:00:00,110.74,110.96,110.63,110.92,254387.0,110.74,110.96,110.63,110.92,254387.0
2016-12-01 10:05:00,110.93,111.14,110.9,111.13,184408.0,110.93,111.14,110.9,111.13,184408.0
2016-12-01 10:10:00,111.13,111.18,111.02,111.05,110720.0,111.13,111.18,111.02,111.05,110720.0
2016-12-01 10:15:00,111.05,111.2,111.02,111.05,44567.0,111.05,111.2,111.02,111.05,44567.0
2016-12-01 10:20:00,111.03,111.07,110.84,110.85,50425.0,111.03,111.07,110.84,110.85,50425.0
2016-12-01 10:25:00,110.84,111.01,110.82,111.0,115847.0,110.84,111.01,110.82,111.0,115847.0
2016-12-01 10:30:00,110.98,111.03,110.89,110.89,43318.0,110.98,111.03,110.89,110.89,43318.0
2016-12-01 10:35:00,110.9,110.94,110.8,110.87,61242.0,110.9,110.94,110.8,110.87,61242.0
2016-12-01 10:40:00,110.9,111.05,110.9,111.04,120023.0,110.9,111.05,110.9,111.04,120023.0
2016-12-01 10:45:00,111.05,111.22,111.05,111.2,99352.0,111.05,111.22,111.05,111.2,99352.0
2016-12-01 10:50:00,111.2,111.27,111.08,111.12,90469.0,111.2,111.27,111.08,111.12,90469.0
2016-12-01 10:55:00,111.15,111.47,111.15,111.36,129697.0,111.15,111.47,111.15,111.36,129697.0
2016-12-01 11:00:00,111.37,111.39,111.2,111.26,102147.0,111.37,111.39,111.2,111.26,102147.0
2016-12-01 11:05:00,111.25,111.3,111.21,111.3,47460.0,111.25,111.3,111.21,111.3,47460.0
2016-12-01 11:10:00,111.3,111.43,111.29,111.31,130279.0,111.3,111.43,111.29,111.31,130279.0
2016-12-01 11:15:00,111.3,111.46,111.24,111.45,75336.0,111.3,111.46,111.24,111.45,75336.0
2016-12-01 11:20:00,111.44,111.58,111.36,111.52,101279.0,111.44,111.58,111.36,111.52,101279.0
2016-12-01 11:25:00,111.51,111.51,111.31,111.32,119704.0,111.51,111.51,111.31,111.32,119704.0
2016-12-01 11:30:00,111.33,111.56,111.33,111.53,90662.0,111.33,111.56,111.33,111.53,90662.0
2016-12-01 11:35:00,111.53,111.54,111.43,111.5,51440.0,111.53,111.54,111.43,111.5,51440.0
2016-12-01 11:40:00,111.48,111.49,111.4,111.42,38788.0,111.48,111.49,111.4,111.42,38788.0
2016-12-01 11:45:00,111.42,111.43,111.29,111.31,37900.0,111.42,111.43,111.29,111.31,37900.0
2016-12-01 11:50:00,111.3,111.31,111.23,111.26,77058.0,111.3,111.31,111.23,111.26,77058.0
2016-12-01 11:55:00,111.27,111.33,111.26,111.31,30533.0,111.27,111.33,111.26,111.31,30533.0
2016-12-01 12:00:00,111.31,111.33,111.29,111.32,18315.0,111.31,111.33,111.29,111.32,18315.0
2016-12-01 12:05:00,111.32,111.33,111.24,111.24,48526.0,111.32,111.33,111.24,111.24,48526.0
2016-12-01 12:10:00,111.24,111.26,111.18,111.23,45537.0,111.24,111.26,111.18,111.23,45537.0
2016-12-01 12:15:00,111.23,111.24,111.15,111.16,55828.0,111.23,111.24,111.15,111.16,55828.0
2016-12-01 12:20:00,111.16,111.16,111.06,111.13,99768.0,111.16,111.16,111.06,111.13,99768.0
2016-12-01 12:25:00,111.13,111.14,111.04,111.07,39461.0,111.13,111.14,111.04,111.07,39461.0
2016-12-01 12:30:00,111.07,111.13,111.05,111.12,82393.0,111.07,111.13,111.05,111.12,82393.0
2016-12-01 12:35:00,111.12,111.12,110.99,111.03,81975.0,111.12,111.12,110.99,111.03,81975.0
2016-12-01 12:40:00,111.03,111.05,110.97,111.02,61539.0,111.03,111.05,110.97,111.02,61539.0
2016-12-01 12:45:00,111.03,111.13,110.98,111.05,134554.0,111.03,111.13,110.98,111.05,134554.0
2016-12-01 12:50:00,111.05,111.19,111.04,111.17,86651.0,111.05,111.19,111.04,111.17,86651.0
2016-12-01 12:55:00,111.19,111.25,111.16,111.2,77198.0,111.19,111.25,111.16,111.2,77198.0
2016-12-01 13:00:00,111.19,111.33,111.16,111.31,170037.0,111.19,111.33,111.16,111.31,170037.0
2016-12-01 13:05:00,111.32,111.32,111.2,111.23,59208.0,111.32,111.32,111.2,111.23,59208.0
2016-12-01 13:10:00,111.23,111.32,111.15,111.2,113421.0,111.23,111.32,111.15,111.2,113421.0
2016-12-01 13:15:00,111.18,111.21,111.12,111.17,46012.0,111.18,111.21,111.12,111.17,46012.0
2016-12-01 13:20:00,111.17,111.31,111.11,111.3,49132.0,111.17,111.31,111.11,111.3,49132.0
2016-12-01 13:25:00,111.3,111.34,111.27,111.29,91985.0,111.3,111.34,111.27,111.29,91985.0
2016-12-01 13:30:00,111.29,111.37,111.29,111.34,44335.0,111.29,111.37,111.29,111.34,44335.0
2016-12-01 13:35:00,111.34,111.41,111.33,111.39,38215.0,111.34,111.41,111.33,111.39,38215.0
2016-12-01 13:40:00,111.39,111.4,111.32,111.33,34182.0,111.39,111.4,111.32,111.33,34182.0
2016-12-01 13:45:00,111.33,111.36,111.32,111.35,25677.0,111.33,111.36,111.32,111.35,25677.0
2016-12-01 13:50:00,111.36,111.53,111.36,111.48,77667.0,111.36,111.53,111.36,111.48,77667.0
2016-12-01 13:55:00,111.48,111.73,111.47,111.7,135330.0,111.48,111.73,111.47,111.7,135330.0
2016-12-01 14:00:00,111.71,111.76,111.57,111.63,109945.0,111.71,111.76,111.57,111.63,109945.0
2016-12-01 14:05:00,111.64,111.93,111.64,111.92,91960.0,111.64,111.93,111.64,111.92,91960.0
2016-12-01 14:10:00,111.92,111.94,111.76,111.8,126407.0,111.92,111.94,111.76,111.8,126407.0
2016-12-01 14:15:00,111.82,111.86,111.78,111.82,55051.0,111.82,111.86,111.78,111.82,55051.0
2016-12-01 14:20:00,111.81,111.87,111.79,111.85,94134.0,111.81,111.87,111.79,111.85,94134.0
2016-12-01 14:25:00,111.86,111.96,111.86,111.92,46818.0,111.86,111.96,111.86,111.92,46818.0
2016-12-01 14:30:00,111.92,111.97,111.85,111.86,53823.0,111.92,111.97,111.85,111.86,53823.0
2016-12-01 14:35:00,111.86,111.95,111.84,111.95,41841.0,111.86,111.95,111.84,111.95,41841.0
2016-12-01 14:40:00,111.97,111.99,111.85,111.85,70420.0,111.97,111.99,111.85,111.85,70420.0
2016-12-01 14:45:00,111.85,111.87,111.77,111.83,66800.0,111.85,111.87,111.77,111.83,66800.0
2016-12-01 14:50:00,111.82,111.82,111.66,111.7,41439.0,111.82,111.82,111.66,111.7,41439.0
2016-12-01 14:55:00,111.69,111.79,111.69,111.74,60621.0,111.69,111.79,111.69,111.74,60621.0
2016-12-01 15:00:00,111.73,111.75,111.62,111.67,33856.0,111.73,111.75,111.62,111.67,33856.0
2016-12-01 15:05:00,111.68,111.73,111.66,111.71,68377.0,111.68,111.73,111.66,111.71,68377.0
2016-12-01 15:10:00,111.71,111.72,111.63,111.64,45445.0,111.71,111.72,111.63,111.64,45445.0
2016-12-01 15:15:00,111.63,111.64,111.55,111.64,186220.0,111.63,111.64,111.55,111.64,186220.0
2016-12-01 15:20:00,111.64,111.65,111.57,111.64,42741.0,111.64,111.65,111.57,111.64,42741.0
2016-12-01 15:25:00,111.65,111.7,111.63,111.63,89313.0,111.65,111.7,111.63,111.63,89313.0
2016-12-01 15:30:00,111.63,111.75,111.62,111.73,68737.0,111.63,111.75,111.62,111.73,68737.0
2016-12-01 15:35:00,111.73,111.77,111.69,111.76,79974.0,111.73,111.77,111.69,111.76,79974.0
2016-12-01 15:40:00,111.75,111.76,111.74,111.74,87761.0,111.75,111.76,111.74,111.74,87761.0
2016-12-01 15:45:00,111.74,111.75,111.63,111.67,336033.0,111.74,111.75,111.63,111.67,336033.0
2016-12-01 15:50:00,111.66,111.69,111.58,111.63,355534.0,111.66,111.69,111.58,111.63,355534.0
2016-12-01 15:55:00,111.63,111.66,111.54,111.55,724505.0,111.63,111.66,111.54,111.55,724505.0
2016-12-02 09:30:00,111.89,112.01,111.78,112.0,146648.0,111.89,112.01,111.78,112.0,146648.0
2016-12-02 09:35:00,112.01,112.04,111.88,111.91,59910.0,112.01,112.04,111.88,111.91,59910.0
2016-12-02 09:40:00,111.91,111.96,111.8,111.87,73100.0,111.91,111.96,111.8,111.87,73100.0
2016-12-02 09:45:00,111.87,111.89,111.8,111.86,101078.0,111.87,111.89,111.8,111.86,101078.0
2016-12-02 09:50:00,111.87,112.03,111.87,111.95,239825.0,111.87,112.03,111.87,111.95,239825.0
2016-12-02 09:55:00,111.95,112.01,111.87,111.95,121417.0,111.95,112.01,111.87,111.95,121417.0
2016-12-02 10:00:00,111.95,112.1,111.86,112.04,239757.0,111.95,112.1,111.86,112.04,239757.0
2016-12-02 10:05:00,112.07,112.19,111.98,112.1,170279.0,112.07,112.19,111.98,112.1,170279.0
2016-12-02 10:10:00,112.13,112.32,112.12,112.22,136889.0,112.13,112.32,112.12,112.22,136889.0
2016-12-02 10:15:00,112.22,112.26,112.07,112.12,216416.0,112.22,112.26,112.07,112.12,216416.0
2016-12-02 10:20:00,112.11,112.12,112.0,112.06,108167.0,112.11,112.12,112.0,112.06,108167.0
2016-12-02 10:25:00,112.05,112.11,112.0,112.03,67824.0,112.05,112.11,112.0,112.03,67824.0
2016-12-02 10:30:00,112.05,112.2,112.04,112.12,46077.0,112.05,112.2,112.04,112.12,46077.0
2016-12-02 10:35:00,112.12,112.17,112.03,112.09,99487.0,112.12,112.17,112.03,112.09,99487.0
2016-12-02 10:40:00,112.08,112.19,112.03,112.03,75690.0,112.08,112.19,112.03,112.03,75690.0
2016-12-02 10:45:00,112.01,112.07,111.98,112.05,62885.0,112.01,112.07,111.98,112.05,62885.0
2016-12-02 10:50:00,112.06,112.12,112.0,112.12,48709.0,112.06,112.12,112.0,112.12,48709.0
2016-12-02 10:55:00,112.13,112.16,111.93,111.96,53065.0,112.13,112.16,111.93,111.96,53065.0
2016-12-02 11:00:00,111.96,112.13,111.95,112.09,74301.0,111.96,112.13,111.95,112.09,74301.0
2016-12-02 11:05:00,112.07,112.15,112.04,112.15,43624.0,112.07,112.15,112.04,112.15,43624.0
2016-12-02 11:10:00,112.15,112.15,112.01,112.02,61455.0,112.15,112.15,112.01,112.02,61455.0
2016-12-02 11:15:00,112.01,112.05,111.96,111.97,53766.0,112.01,112.05,111.96,111.97,53766.0
2016-12-02 11:20:00,111.98,112.0,111.9,111.98,54280.0,111.98,112.0,111.9,111.98,54280.0
2016-12-02 11:25:00,111.97,111.98,111.85,111.9,48559.0,111.97,111.98,111.85,111.9,48559.0
2016-12-02 11:30:00,111.9,111.93,111.84,111.93,53809.0,111.9,111.93,111.84,111.93,53809.0
2016-12-02 11:35:00,111.93,111.95,111.88,111.95,74480.0,111.93,111.95,111.88,111.95,74480.0
2016-12-02 11:40:00,111.94,112.01,111.91,112.0,80288.0,111.94,112.01,111.91,112.0,80288.0
2016-12-02 11:45:00,112.0,112.03,111.97,112.03,9016.0,112.0,112.03,111.97,112.03,9016.0
2016-12-02 11:50:00,112.02,112.14,112.02,112.08,40463.0,112.02,112.14,112.02,112.08,40463.0
2016-12-02 11:55:00,112.07,112.11,112.04,112.04,12125.0,112.07,112.11,112.04,112.04,12125.0
2016-12-02 12:00:00,112.03,112.12,112.03,112.11,25633.0,112.03,112.12,112.03,112.11,25633.0
2016-12-02 12:05:00,112.11,112.17,112.06,112.09,215572.0,112.11,112.17,112.06,112.09,215572.0
2016-12-02 12:10:00,112.07,112.2,112.07,112.14,99985.0,112.07,112.2,112.07,112.14,99985.0
2016-12-02 12:15:00,112.17,112.2,112.12,112.13,24016.0,112.17,112.2,112.12,112.13,24016.0
2016-12-02 12:20:00,112.12,112.22,112.09,112.2,15533.0,112.12,112.22,112.09,112.2,15533.0
2016-12-02 12:25:00,112.19,112.25,112.17,112.2,54890.0,112.19,112.25,112.17,112.2,54890.0
2016-12-02 12:30:00,112.2,112.21,112.16,112.16,42578.0,112.2,112.21,112.16,112.16,42578.0
2016-12-02 12:35:00,112.17,112.21,112.14,112.18,21332.0,112.17,112.21,112.14,112.18,21332.0
2016-12-02 12:40:00,112.18,112.18,112.11,112.12,35033.0,112.18,112.18,112.11,112.12,35033.0
2016-12-02 12:45:00,112.13,112.2,112.13,112.15,29409.0,112.13,112.2,112.13,112.15,29409.0
2016-12-02 12:50:00,112.16,112.16,112.08,112.09,27465.0,112.16,112.16,112.08,112.09,27465.0
2016-12-02 12:55:00,112.09,112.11,112.04,112.06,30275.0,112.09,112.11,112.04,112.06,30275.0
2016-12-02 13:00:00,112.06,112.09,111.99,112.02,46672.0,112.06,112.09,111.99,112.02,46672.0
2016-12-02 13:05:00,112.02,112.15,112.02,112.09,24603.0,112.02,112.15,112.02,112.09,24603.0
2016-12-02 13:10:00,112.09,112.14,112.08,112.12,19297.0,112.09,112.14,112.08,112.12,19297.0
2016-12-02 13:15:00,112.12,112.13,112.06,112.07,19325.0,112.12,112.13,112.06,112.07,19325.0
2016-12-02 13:20:00,112.07,112.12,112.07,112.1,13398.0,112.07,112.12,112.07,112.1,13398.0
2016-12-02 13:25:00,112.09,112.16,112.08,112.09,49302.0,112.09,112.16,112.08,112.09,49302.0
2016-12-02 13:30:00,112.09,112.09,112.04,112.05,21238.0,112.09,112.09,112.04,112.05,21238.0
2016-12-02 13:35:00,112.06,112.06,111.93,111.93,103968.0,112.06,112.06,111.93,111.93,103968.0
2016-12-02 13:40:00,111.93,112.04,111.93,112.02,114724.0,111.93,112.04,111.93,112.02,114724.0
2016-12-02 13:45:00,112.02,112.04,112.01,112.02,8590.0,112.02,112.04,112.01,112.02,8590.0
2016-12-02 13:50:00,112.01,112.05,111.98,112.0,37802.0,112.01,112.05,111.98,112.0,37802.0
2016-12-02 13:55:00,112.0,112.02,111.94,112.01,29330.0,112.0,112.02,111.94,112.01,29330.0
2016-12-02 14:00:00,112.0,112.07,112.0,112.06,14126.0,112.0,112.07,112.0,112.06,14126.0
2016-12-02 14:05:00,112.06,112.07,112.01,112.03,22987.0,112.06,112.07,112.01,112.03,22987.0
2016-12-02 14:10:00,112.02,112.03,111.89,111.9,38266.0,112.02,112.03,111.89,111.9,38266.0
2016-12-02 14:15:00,111.89,111.9,111.83,111.86,22308.0,111.89,111.9,111.83,111.86,22308.0
2016-12-02 14:20:00,111.87,111.91,111.84,111.9,44076.0,111.87,111.91,111.84,111.9,44076.0
2016-12-02 14:25:00,111.91,111.97,111.9,111.93,17516.0,111.91,111.97,111.9,111.93,17516.0
2016-12-02 14:30:00,111.93,111.94,111.9,111.92,38465.0,111.93,111.94,111.9,111.92,38465.0
2016-12-02 14:35:00,111.91,111.92,111.84,111.89,28752.0,111.91,111.92,111.84,111.89,28752.0
2016-12-02 14:40:00,111.87,111.91,111.87,111.9,12338.0,111.87,111.91,111.87,111.9,12338.0
2016-12-02 14:45:00,111.89,111.96,111.88,111.95,37585.0,111.89,111.96,111.88,111.95,37585.0
2016-12-02 14:50:00,111.95,111.97,111.94,111.95,17425.0,111.95,111.97,111.94,111.95,17425.0
2016-12-02 14:55:00,111.96,112.02,111.95,111.98,34239.0,111.96,112.02,111.95,111.98,34239.0
2016-12-02 15:00:00,111.98,112.03,111.94,111.94,32066.0,111.98,112.03,111.94,111.94,32066.0
2016-12-02 15:05:00,111.93,111.95,111.9,111.94,19247.0,111.93,111.95,111.9,111.94,19247.0
2016-12-02 15:10:00,111.95,111.99,111.94,111.95,38967.0,111.95,111.99,111.94,111.95,38967.0
2016-12-02 15:15:00,111.94,112.02,111.94,112.01,33899.0,111.94,112.02,111.94,112.01,33899.0
2016-12-02 15:20:00,112.0,112.01,111.97,111.98,54615.0,112.0,112.01,111.97,111.98,54615.0
2016-12-02 15:25:00,111.98,111.99,111.94,111.97,26478.0,111.98,111.99,111.94,111.97,26478.0
2016-12-02 15:30:00,111.96,111.97,111.91,111.91,31245.0,111.96,111.97,111.91,111.91,31245.0
2016-12-02 15:35:00,111.91,111.91,111.87,111.9,39377.0,111.91,111.91,111.87,111.9,39377.0
2016-12-02 15:40:00,111.9,112.01,111.89,112.01,81821.0,111.9,112.01,111.89,112.01,81821.0
2016-12-02 15:45:00,112.01,112.07,111.98,112.06,117576.0,112.01,112.07,111.98,112.06,117576.0
2016-12-02 15:50:00,112.06,112.09,112.01,112.09,205664.0,112.06,112.09,112.01,112.09,205664.0
2016-12-02 15:55:00,112.09,112.13,112.08,112.12,410088.0,112.09,112.13,112.08,112.12,410088.0
2016-12-05 09:30:00,111.16,111.35,111.11,111.24,192116.0,111.16,111.35,111.11,111.24,192116.0
2016-12-05 09:35:00,111.24,111.24,111.07,111.1,98884.0,111.24,111.24,111.07,111.1,98884.0
2016-12-05 09:40:00,111.11,111.14,111.04,111.12,113547.0,111.11,111.14,111.04,111.12,113547.0
2016-12-05 09:45:00,111.12,111.12,110.94,111.03,149439.0,111.12,111.12,110.94,111.03,149439.0
2016-12-05 09:50:00,111.06,111.06,110.95,110.98,98976.0,111.06,111.06,110.95,110.98,98976.0
2016-12-05 09:55:00,110.97,111.02,110.87,111.0,117039.0,110.97,111.02,110.87,111.0,117039.0
2016-12-05 10:00:00,110.98,110.98,110.74,110.76,438445.0,110.98,110.98,110.74,110.76,438445.0
2016-12-05 10:05:00,110.77,110.77,110.38,110.45,662379.0,110.77,110.77,110.38,110.45,662379.0
2016-12-05 10:10:00,110.44,110.62,110.41,110.54,204055.0,110.44,110.62,110.41,110.54,204055.0
2016-12-05 10:15:00,110.54,110.56,110.31,110.48,169115.0,110.54,110.56,110.31,110.48,169115.0
2016-12-05 10:20:00,110.5,110.56,110.46,110.55,100962.0,110.5,110.56,110.46,110.55,100962.0
2016-12-05 10:25:00,110.54,110.6,110.52,110.58,243638.0,110.54,110.6,110.52,110.58,243638.0
2016-12-05 10:30:00,110.55,110.72,110.5,110.7,182278.0,110.55,110.72,110.5,110.7,182278.0
2016-12-05 10:35:00,110.69,110.74,110.67,110.71,109094.0,110.69,110.74,110.67,110.71,109094.0
2016-12-05 10:40:00,110.72,110.91,110.72,110.87,325699.0,110.72,110.91,110.72,110.87,325699.0
2016-12-05 10:45:00,110.87,110.89,110.8,110.81,129387.0,110.87,110.89,110.8,110.81,129387.0
2016-12-05 10:50:00,110.82,110.82,110.71,110.74,76170.0,110.82,110.82,110.71,110.74,76170.0
2016-12-05 10:55:00,110.74,110.83,110.7,110.82,51215.0,110.74,110.83,110.7,110.82,51215.0
2016-12-05 11:00:00,110.81,110.88,110.77,110.83,41939.0,110.81,110.88,110.77,110.83,41939.0
2016-12-05 11:05:00,110.84,110.99,110.83,110.98,136758.0,110.84,110.99,110.83,110.98,136758.0
2016-12-05 11:10:00,110.97,111.01,110.91,110.93,62835.0,110.97,111.01,110.91,110.93,62835.0
2016-12-05 11:15:00,110.93,110.95,110.84,110.91,63420.0,110.93,110.95,110.84,110.91,63420.0
2016-12-05 11:20:00,110.91,110.98,110.89,110.94,49280.0,110.91,110.98,110.89,110.94,49280.0
2016-12-05 11:25:00,110.95,111.15,110.95,111.12,145673.0,110.95,111.15,110.95,111.12,145673.0
2016-12-05 11:30:00,111.12,111.29,111.07,111.16,162865.0,111.12,111.29,111.07,111.16,162865.0
2016-12-05 11:35:00,111.17,111.24,111.11,111.22,57622.0,111.17,111.24,111.11,111.22,57622.0
2016-12-05 11:40:00,111.23,111.23,111.12,111.16,51040.0,111.23,111.23,111.12,111.16,51040.0
2016-12-05 11:45:00,111.16,111.22,111.09,111.22,43225.0,111.16,111.22,111.09,111.22,43225.0
2016-12-05 11:50:00,111.22,111.28,111.18,111.26,36305.0,111.22,111.28,111.18,111.26,36305.0
2016-12-05 11:55:00,111.26,111.38,111.25,111.27,219465.0,111.26,111.38,111.25,111.27,219465.0
2016-12-05 12:00:00,111.28,111.3,111.2,111.2,46844.0,111.28,111.3,111.2,111.2,46844.0
2016-12-05 12:05:00,111.21,111.28,111.17,111.24,288309.0,111.21,111.28,111.17,111.24,288309.0
2016-12-05 12:10:00,111.24,111.25,111.16,111.22,35578.0,111.24,111.25,111.16,111.22,35578.0
2016-12-05 12:15:00,111.22,111.26,111.22,111.24,56652.0,111.22,111.26,111.22,111.24,56652.0
2016-12-05 12:20:00,111.24,111.25,111.19,111.21,32205.0,111.24,111.25,111.19,111.21,32205.0
2016-12-05 12:25:00,111.21,111.33,111.21,111.32,29633.0,111.21,111.33,111.21,111.32,29633.0
2016-12-05 12:30:00,111.33,111.41,111.33,111.33,100513.0,111.33,111.41,111.33,111.33,100513.0
2016-12-05 12:35:00,111.36,111.63,111.35,111.61,115385.0,111.36,111.63,111.35,111.61,115385.0
2016-12-05 12:40:00,111.61,111.63,111.5,111.5,63093.0,111.61,111.63,111.5,111.5,63093.0
2016-12-05 12:45:00,111.49,111.59,111.48,111.59,92320.0,111.49,111.59,111.48,111.59,92320.0
2016-12-05 12:50:00,111.59,111.9,111.59,111.82,165881.0,111.59,111.9,111.59,111.82,165881.0
2016-12-05 12:55:00,111.83,112.01,111.81,111.94,76960.0,111.83,112.01,111.81,111.94,76960.0
2016-12-05 13:00:00,111.97,112.01,111.87,111.97,62309.0,111.97,112.01,111.87,111.97,62309.0
2016-12-05 13:05:00,111.96,112.09,111.94,111.98,81683.0,111.96,112.09,111.94,111.98,81683.0
2016-12-05 13:10:00,111.98,112.01,111.93,111.99,45821.0,111.98,112.01,111.93,111.99,45821.0
2016-12-05 13:15:00,111.98,112.04,111.97,112.01,45974.0,111.98,112.04,111.97,112.01,45974.0
2016-12-05 13:20:00,112.02,112.11,112.02,112.09,58405.0,112.02,112.11,112.02,112.09,58405.0
2016-12-05 13:25:00,112.11,112.11,111.95,111.98,95293.0,112.11,112.11,111.95,111.98,95293.0
2016-12-05 13:30:00,111.98,111.98,111.81,111.84,70980.0,111.98,111.98,111.81,111.84,70980.0
2016-12-05 13:35:00,111.84,111.84,111.67,111.68,49706.0,111.84,111.84,111.67,111.68,49706.0
2016-12-05 13:40:00,111.67,111.72,111.57,111.63,56794.0,111.67,111.72,111.57,111.63,56794.0
2016-12-05 13:45:00,111.61,111.73,111.57,111.71,53281.0,111.61,111.73,111.57,111.71,53281.0
2016-12-05 13:50:00,111.7,111.8,111.66,111.79,27172.0,111.7,111.8,111.66,111.79,27172.0
2016-12-05 13:55:00,111.78,111.79,111.73,111.76,31384.0,111.78,111.79,111.73,111.76,31384.0
2016-12-05 14:00:00,111.76,111.82,111.74,111.82,27142.0,111.76,111.82,111.74,111.82,27142.0
2016-12-05 14:05:00,111.82,111.92,111.81,111.88,46182.0,111.82,111.92,111.81,111.88,46182.0
2016-12-05 14:10:00,111.88,111.88,111.66,111.67,41944.0,111.88,111.88,111.66,111.67,41944.0
2016-12-05 14:15:00,111.65,111.68,111.62,111.65,44370.0,111.65,111.68,111.62,111.65,44370.0
2016-12-05 14:20:00,111.65,111.77,111.61,111.7,143735.0,111.65,111.77,111.61,111.7,143735.0
2016-12-05 14:25:00,111.69,111.69,111.56,111.58,44167.0,111.69,111.69,111.56,111.58,44167.0
2016-12-05 14:30:00,111.58,111.65,111.57,111.62,49861.0,111.58,111.65,111.57,111.62,49861.0
2016-12-05 14:35:00,111.62,111.72,111.62,111.71,28202.0,111.62,111.72,111.62,111.71,28202.0
2016-12-05 14:40:00,111.75,111.75,111.67,111.71,64097.0,111.75,111.75,111.67,111.71,64097.0
2016-12-05 14:45:00,111.71,111.79,111.7,111.76,25966.0,111.71,111.79,111.7,111.76,25966.0
2016-12-05 14:50:00,111.76,111.77,111.69,111.69,27887.0,111.76,111.77,111.69,111.69,27887.0
2016-12-05 14:55:00,111.7,111.71,111.61,111.61,287469.0,111.7,111.71,111.61,111.61,287469.0
2016-12-05 15:00:00,111.62,111.67,111.6,111.6,42364.0,111.62,111.67,111.6,111.6,42364.0
2016-12-05 15:05:00,111.6,111.61,111.57,111.6,54640.0,111.6,111.61,111.57,111.6,54640.0
2016-12-05 15:10:00,111.6,111.6,111.55,111.57,47817.0,111.6,111.6,111.55,111.57,47817.0
2016-12-05 15:15:00,111.57,111.61,111.55,111.58,63017.0,111.57,111.61,111.55,111.58,63017.0
2016-12-05 15:20:00,111.59,111.63,111.58,111.6,80092.0,111.59,111.63,111.58,111.6,80092.0
2016-12-05 15:25:00,111.6,111.63,111.57,111.57,96792.0,111.6,111.63,111.57,111.57,96792.0
2016-12-05 15:30:00,111.58,111.58,111.46,111.47,124959.0,111.58,111.58,111.46,111.47,124959.0
2016-12-05 15:35:00,111.47,111.57,111.46,111.52,126140.0,111.47,111.57,111.46,111.52,126140.0
2016-12-05 15:40:00,111.51,111.52,111.41,111.43,96047.0,111.51,111.52,111.41,111.43,96047.0
2016-12-05 15:45:00,111.42,111.46,111.42,111.44,96693.0,111.42,111.46,111.42,111.44,96693.0
2016-12-05 15:50:00,111.44,111.45,111.39,111.4,233643.0,111.44,111.45,111.39,111.4,233643.0
2016-12-05 15:55:00,111.4,111.53,111.4,111.51,229667.0,111.4,111.53,111.4,111.51,229667.0
2016-12-06 09:30:00,111.69,111.9,111.68,111.89,210506.0,111.69,111.9,111.68,111.89,210506.0
2016-12-06 09:35:00,111.89,111.96,111.82,111.91,92830.0,111.89,111.96,111.82,111.91,92830.0
2016-12-06 09:40:00,111.9,112.03,111.89,112.02,113237.0,111.9,112.03,111.89,112.02,113237.0
2016-12-06 09:45:00,112.03,112.03,111.9,111.92,92684.0,112.03,112.03,111.9,111.92,92684.0
2016-12-06 09:50:00,111.91,111.94,111.83,111.86,66801.0,111.91,111.94,111.83,111.86,66801.0
2016-12-06 09:55:00,111.84,111.87,111.74,111.74,43722.0,111.84,111.87,111.74,111.74,43722.0
2016-12-06 10:00:00,111.74,111.75,111.58,111.62,81724.0,111.74,111.75,111.58,111.62,81724.0
2016-12-06 10:05:00,111.63,111.73,111.6,111.7,66654.0,111.63,111.73,111.6,111.7,66654.0
2016-12-06 10:10:00,111.69,111.78,111.68,111.77,47825.0,111.69,111.78,111.68,111.77,47825.0
2016-12-06 10:15:00,111.78,111.81,111.68,111.72,222148.0,111.78,111.81,111.68,111.72,222148.0
2016-12-06 10:20:00,111.72,111.76,111.7,111.72,41021.0,111.72,111.76,111.7,111.72,41021.0
2016-12-06 10:25:00,111.72,111.88,111.72,111.88,200408.0,111.72,111.88,111.72,111.88,200408.0
2016-12-06 10:30:00,111.87,111.91,111.78,111.81,199541.0,111.87,111.91,111.78,111.81,199541.0
2016-12-06 10:35:00,111.81,111.85,111.77,111.83,48880.0,111.81,111.85,111.77,111.83,48880.0
2016-12-06 10:40:00,111.83,111.83,111.69,111.72,197421.0,111.83,111.83,111.69,111.72,197421.0
2016-12-06 10:45:00,111.72,111.8,111.71,111.77,34770.0,111.72,111.8,111.71,111.77,34770.0
2016-12-06 10:50:00,111.79,111.79,111.67,111.67,15079.0,111.79,111.79,111.67,111.67,15079.0
2016-12-06 10:55:00,111.67,111.7,111.65,111.65,10251.0,111.67,111.7,111.65,111.65,10251.0
2016-12-06 11:00:00,111.67,111.7,111.62,111.7,54154.0,111.67,111.7,111.62,111.7,54154.0
2016-12-06 11:05:00,111.69,111.71,111.64,111.71,18061.0,111.69,111.71,111.64,111.71,18061.0
2016-12-06 11:10:00,111.69,111.7,111.59,111.62,20717.0,111.69,111.7,111.59,111.62,20717.0
2016-12-06 11:15:00,111.63,111.66,111.58,111.61,42983.0,111.63,111.66,111.58,111.61,42983.0
2016-12-06 11:20:00,111.61,111.65,111.55,111.62,44862.0,111.61,111.65,111.55,111.62,44862.0
2016-12-06 11:25:00,111.61,111.68,111.61,111.67,82792.0,111.61,111.68,111.61,111.67,82792.0
2016-12-06 11:30:00,111.66,111.72,111.62,111.68,89230.0,111.66,111.72,111.62,111.68,89230.0
2016-12-06 11:35:00,111.68,111.68,111.64,111.67,17530.0,111.68,111.68,111.64,111.67,17530.0
2016-12-06 11:40:00,111.68,111.69,111.59,111.61,31383.0,111.68,111.69,111.59,111.61,31383.0
2016-12-06 11:45:00,111.6,111.64,111.59,111.63,20555.0,111.6,111.64,111.59,111.63,20555.0
2016-12-06 11:50:00,111.62,111.62,111.49,111.53,38240.0,111.62,111.62,111.49,111.53,38240.0
2016-12-06 11:55:00,111.53,111.57,111.5,111.5,26848.0,111.53,111.57,111.5,111.5,26848.0
2016-12-06 12:00:00,111.5,111.51,111.34,111.44,167645.0,111.5,111.51,111.34,111.44,167645.0
2016-12-06 12:05:00,111.44,111.44,111.38,111.4,28564.0,111.44,111.44,111.38,111.4,28564.0
2016-12-06 12:10:00,111.4,111.4,111.19,111.29,194596.0,111.4,111.4,111.19,111.29,194596.0
2016-12-06 12:15:00,111.29,111.3,111.22,111.27,97864.0,111.29,111.3,111.22,111.27,97864.0
2016-12-06 12:20:00,111.27,111.3,111.25,111.28,115838.0,111.27,111.3,111.25,111.28,115838.0
2016-12-06 12:25:00,111.27,111.37,111.26,111.37,77385.0,111.27,111.37,111.26,111.37,77385.0
2016-12-06 12:30:00,111.36,111.43,111.33,111.39,65969.0,111.36,111.43,111.33,111.39,65969.0
2016-12-06 12:35:00,111.39,111.39,111.32,111.35,18307.0,111.39,111.39,111.32,111.35,18307.0
2016-12-06 12:40:00,111.34,111.41,111.34,111.38,13420.0,111.34,111.41,111.34,111.38,13420.0
2016-12-06 12:45:00,111.38,111.43,111.36,111.43,27558.0,111.38,111.43,111.36,111.43,27558.0
2016-12-06 12:50:00,111.43,111.43,111.36,111.39,18245.0,111.43,111.43,111.36,111.39,18245.0
2016-12-06 12:55:00,111.38,111.39,111.34,111.34,27143.0,111.38,111.39,111.34,111.34,27143.0
2016-12-06 13:00:00,111.35,111.37,111.3,111.36,142171.0,111.35,111.37,111.3,111.36,142171.0
2016-12-06 13:05:00,111.36,111.36,111.31,111.31,34756.0,111.36,111.36,111.31,111.31,34756.0
2016-12-06 13:10:00,111.32,111.33,111.27,111.31,18095.0,111.32,111.33,111.27,111.31,18095.0
2016-12-06 13:15:00,111.31,111.41,111.3,111.4,25586.0,111.31,111.41,111.3,111.4,25586.0
2016-12-06 13:20:00,111.4,111.46,111.38,111.38,40306.0,111.4,111.46,111.38,111.38,40306.0
2016-12-06 13:25:00,111.39,111.43,111.34,111.35,23296.0,111.39,111.43,111.34,111.35,23296.0
2016-12-06 13:30:00,111.37,111.38,111.33,111.34,35294.0,111.37,111.38,111.33,111.34,35294.0
2016-12-06 13:35:00,111.34,111.36,111.32,111.36,28324.0,111.34,111.36,111.32,111.36,28324.0
2016-12-06 13:40:00,111.36,111.39,111.34,111.38,9046.0,111.36,111.39,111.34,111.38,9046.0
2016-12-06 13:45:00,111.37,111.38,111.33,111.34,6555.0,111.37,111.38,111.33,111.34,6555.0
2016-12-06 13:50:00,111.36,111.37,111.33,111.35,19868.0,111.36,111.37,111.33,111.35,19868.0
2016-12-06 13:55:00,111.35,111.4,111.34,111.39,21501.0,111.35,111.4,111.34,111.39,21501.0
2016-12-06 14:00:00,111.39,111.39,111.36,111.36,10896.0,111.39,111.39,111.36,111.36,10896.0
2016-12-06 14:05:00,111.36,111.44,111.33,111.42,60153.0,111.36,111.44,111.33,111.42,60153.0
2016-12-06 14:10:00,111.42,111.48,111.41,111.47,84739.0,111.42,111.48,111.41,111.47,84739.0
2016-12-06 14:15:00,111.48,111.48,111.42,111.44,20149.0,111.48,111.48,111.42,111.44,20149.0
2016-12-06 14:20:00,111.43,111.44,111.37,111.37,9926.0,111.43,111.44,111.37,111.37,9926.0
2016-12-06 14:25:00,111.38,111.39,111.35,111.39,17482.0,111.38,111.39,111.35,111.39,17482.0
2016-12-06 14:30:00,111.38,111.47,111.38,111.43,31257.0,111.38,111.47,111.38,111.43,31257.0
2016-12-06 14:35:00,111.43,111.47,111.38,111.38,185097.0,111.43,111.47,111.38,111.38,185097.0
2016-12-06 14:40:00,111.38,111.38,111.32,111.36,45447.0,111.38,111.38,111.32,111.36,45447.0
2016-12-06 14:45:00,111.36,111.36,111.32,111.33,55817.0,111.36,111.36,111.32,111.33,55817.0
2016-12-06 14:50:00,111.34,111.37,111.32,111.37,62076.0,111.34,111.37,111.32,111.37,62076.0
2016-12-06 14:55:00,111.37,111.4,111.34,111.37,51952.0,111.37,111.4,111.34,111.37,51952.0
2016-12-06 15:00:00,111.37,111.4,111.35,111.39,10423.0,111.37,111.4,111.35,111.39,10423.0
2016-12-06 15:05:00,111.4,111.42,111.38,111.39,31875.0,111.4,111.42,111.38,111.39,31875.0
2016-12-06 15:10:00,111.38,111.39,111.34,111.35,14378.0,111.38,111.39,111.34,111.35,14378.0
2016-12-06 15:15:00,111.34,111.34,111.29,111.3,44096.0,111.34,111.34,111.29,111.3,44096.0
2016-12-06 15:20:00,111.3,111.33,111.29,111.31,39373.0,111.3,111.33,111.29,111.31,39373.0
2016-12-06 15:25:00,111.3,111.37,111.28,111.35,30858.0,111.3,111.37,111.28,111.35,30858.0
2016-12-06 15:30:00,111.35,111.37,111.31,111.31,33286.0,111.35,111.37,111.31,111.31,33286.0
2016-12-06 15:35:00,111.31,111.34,111.31,111.34,38617.0,111.31,111.34,111.31,111.34,38617.0
2016-12-06 15:40:00,111.34,111.37,111.33,111.36,52771.0,111.34,111.37,111.33,111.36,52771.0
2016-12-06 15:45:00,111.35,111.38,111.33,111.35,61429.0,111.35,111.38,111.33,111.35,61429.0
2016-12-06 15:50:00,111.36,111.36,111.32,111.35,41252.0,111.36,111.36,111.32,111.35,41252.0
2016-12-06 15:55:00,111.35,111.43,111.34,111.41,146625.0,111.35,111.43,111.34,111.41,146625.0
2016-12-07 09:30:00,112.13,112.24,112.12,112.17,174469.0,112.13,112.24,112.12,112.17,174469.0
2016-12-07 09:35:00,112.17,112.25,112.15,112.2,80127.0,112.17,112.25,112.15,112.2,80127.0
2016-12-07 09:40:00,112.21,112.34,112.2,112.3,65627.0,112.21,112.34,112.2,112.3,65627.0
2016-12-07 09:45:00,112.3,112.44,112.29,112.37,133821.0,112.3,112.44,112.29,112.37,133821.0
2016-12-07 09:50:00,112.38,112.5,112.34,112.42,135781.0,112.38,112.5,112.34,112.42,135781.0
2016-12-07 09:55:00,112.41,112.47,112.32,112.34,123069.0,112.41,112.47,112.32,112.34,123069.0
2016-12-07 10:00:00,112.32,112.36,112.22,112.33,62123.0,112.32,112.36,112.22,112.33,62123.0
2016-12-07 10:05:00,112.33,112.47,112.22,112.27,106729.0,112.33,112.47,112.22,112.27,106729.0
2016-12-07 10:10:00,112.27,112.35,112.25,112.27,17738.0,112.27,112.35,112.25,112.27,17738.0
2016-12-07 10:15:00,112.27,112.39,112.26,112.32,68828.0,112.27,112.39,112.26,112.32,68828.0
2016-12-07 10:20:00,112.31,112.38,112.29,112.32,47994.0,112.31,112.38,112.29,112.32,47994.0
2016-12-07 10:25:00,112.3,112.33,112.25,112.29,41510.0,112.3,112.33,112.25,112.29,41510.0
2016-12-07 10:30:00,112.28,112.29,112.14,112.16,125314.0,112.28,112.29,112.14,112.16,125314.0
2016-12-07 10:35:00,112.17,112.22,112.16,112.2,85081.0,112.17,112.22,112.16,112.2,85081.0
2016-12-07 10:40:00,112.19,112.21,112.08,112.12,58280.0,112.19,112.21,112.08,112.12,58280.0
2016-12-07 10:45:00,112.12,112.2,112.11,112.19,30374.0,112.12,112.2,112.11,112.19,30374.0
2016-12-07 10:50:00,112.15,112.29,112.15,112.27,84578.0,112.15,112.29,112.15,112.27,84578.0
2016-12-07 10:55:00,112.27,112.3,112.19,112.3,57880.0,112.27,112.3,112.19,112.3,57880.0
2016-12-07 11:00:00,112.31,112.34,112.16,112.18,84197.0,112.31,112.34,112.16,112.18,84197.0
2016-12-07 11:05:00,112.18,112.18,112.08,112.08,45714.0,112.18,112.18,112.08,112.08,45714.0
2016-12-07 11:10:00,112.09,112.17,112.08,112.17,35009.0,112.09,112.17,112.08,112.17,35009.0
2016-12-07 11:15:00,112.17,112.23,112.12,112.12,22820.0,112.17,112.23,112.12,112.12,22820.0
2016-12-07 11:20:00,112.12,112.17,112.09,112.1,54272.0,112.12,112.17,112.09,112.1,54272.0
2016-12-07 11:25:00,112.1,112.15,112.1,112.12,41222.0,112.1,112.15,112.1,112.12,41222.0
2016-12-07 11:30:00,112.14,112.2,112.11,112.18,43622.0,112.14,112.2,112.11,112.18,43622.0
2016-12-07 11:35:00,112.18,112.2,112.13,112.2,31928.0,112.18,112.2,112.13,112.2,31928.0
2016-12-07 11:40:00,112.19,112.28,112.15,112.28,175542.0,112.19,112.28,112.15,112.28,175542.0
2016-12-07 11:45:00,112.28,112.3,112.23,112.25,49116.0,112.28,112.3,112.23,112.25,49116.0
2016-12-07 11:50:00,112.25,112.35,112.24,112.34,54717.0,112.25,112.35,112.24,112.34,54717.0
2016-12-07 11:55:00,112.34,112.34,112.21,112.25,26803.0,112.34,112.34,112.21,112.25,26803.0
2016-12-07 12:00:00,112.25,112.25,112.16,112.17,42060.0,112.25,112.25,112.16,112.17,42060.0
2016-12-07 12:05:00,112.17,112.22,112.16,112.2,30476.0,112.17,112.22,112.16,112.2,30476.0
2016-12-07 12:10:00,112.2,112.2,112.06,112.06,28084.0,112.2,112.2,112.06,112.06,28084.0
2016-12-07 12:15:00,112.05,112.1,112.02,112.08,13921.0,112.05,112.1,112.02,112.08,13921.0
2016-12-07 12:20:00,112.09,112.13,112.06,112.12,11086.0,112.09,112.13,112.06,112.12,11086.0
2016-12-07 12:25:00,112.14,112.15,112.09,112.1,19243.0,112.14,112.15,112.09,112.1,19243.0
2016-12-07 12:30:00,112.1,112.2,112.08,112.15,28355.0,112.1,112.2,112.08,112.15,28355.0
2016-12-07 12:35:00,112.16,112.16,112.07,112.09,16453.0,112.16,112.16,112.07,112.09,16453.0
2016-12-07 12:40:00,112.09,112.09,112.05,112.08,31392.0,112.09,112.09,112.05,112.08,31392.0
2016-12-07 12:45:00,112.08,112.09,112.02,112.03,13996.0,112.08,112.09,112.02,112.03,13996.0
2016-12-07 12:50:00,112.03,112.04,111.97,112.01,40385.0,112.03,112.04,111.97,112.01,40385.0
2016-12-07 12:55:00,112.02,112.04,112.01,112.04,22893.0,112.02,112.04,112.01,112.04,22893.0
2016-12-07 13:00:00,112.03,112.13,112.01,112.07,31122.0,112.03,112.13,112.01,112.07,31122.0
2016-12-07 13:05:00,112.07,112.15,112.06,112.1,27382.0,112.07,112.15,112.06,112.1,27382.0
2016-12-07 13:10:00,112.1,112.1,112.06,112.09,7061.0,112.1,112.1,112.06,112.09,7061.0
2016-12-07 13:15:00,112.08,112.09,112.03,112.03,10386.0,112.08,112.09,112.03,112.03,10386.0
2016-12-07 13:20:00,112.03,112.04,111.99,112.0,15152.0,112.03,112.04,111.99,112.0,15152.0
2016-12-07 13:25:00,112.0,112.08,111.98,112.05,64900.0,112.0,112.08,111.98,112.05,64900.0
2016-12-07 13:30:00,112.06,112.1,112.0,112.01,27835.0,112.06,112.1,112.0,112.01,27835.0
2016-12-07 13:35:00,112.0,112.06,112.0,112.03,47684.0,112.0,112.06,112.0,112.03,47684.0
2016-12-07 13:40:00,112.03,112.03,112.0,112.03,24871.0,112.03,112.03,112.0,112.03,24871.0
2016-12-07 13:45:00,112.02,112.08,112.01,112.06,26454.0,112.02,112.08,112.01,112.06,26454.0
2016-12-07 13:50:00,112.04,112.07,111.98,111.99,25446.0,112.04,112.07,111.98,111.99,25446.0
2016-12-07 13:55:00,111.98,112.0,111.85,111.93,117098.0,111.98,112.0,111.85,111.93,117098.0
2016-12-07 14:00:00,111.93,112.04,111.92,112.02,16588.0,111.93,112.04,111.92,112.02,16588.0
2016-12-07 14:05:00,112.0,112.0,111.95,111.97,24149.0,112.0,112.0,111.95,111.97,24149.0
2016-12-07 14:10:00,111.95,111.97,111.92,111.94,17971.0,111.95,111.97,111.92,111.94,17971.0
2016-12-07 14:15:00,111.93,111.95,111.93,111.94,42115.0,111.93,111.95,111.93,111.94,42115.0
2016-12-07 14:20:00,111.94,111.95,111.88,111.9,35923.0,111.94,111.95,111.88,111.9,35923.0
2016-12-07 14:25:00,111.89,111.95,111.89,111.94,37922.0,111.89,111.95,111.89,111.94,37922.0
2016-12-07 14:30:00,111.93,111.94,111.86,111.87,37789.0,111.93,111.94,111.86,111.87,37789.0
2016-12-07 14:35:00,111.86,111.87,111.83,111.84,41857.0,111.86,111.87,111.83,111.84,41857.0
2016-12-07 14:40:00,111.85,111.88,111.83,111.83,28689.0,111.85,111.88,111.83,111.83,28689.0
2016-12-07 14:45:00,111.83,111.86,111.81,111.84,32831.0,111.83,111.86,111.81,111.84,32831.0
2016-12-07 14:50:00,111.84,111.84,111.8,111.8,28823.0,111.84,111.84,111.8,111.8,28823.0
2016-12-07 14:55:00,111.8,111.9,111.78,111.88,39325.0,111.8,111.9,111.78,111.88,39325.0
2016-12-07 15:00:00,111.87,112.0,111.86,111.99,29488.0,111.87,112.0,111.86,111.99,29488.0
2016-12-07 15:05:00,112.0,112.0,111.92,111.97,29931.0,112.0,112.0,111.92,111.97,29931.0
2016-12-07 15:10:00,111.96,111.97,111.92,111.93,19629.0,111.96,111.97,111.92,111.93,19629.0
2016-12-07 15:15:00,111.92,111.95,111.9,111.93,23096.0,111.92,111.95,111.9,111.93,23096.0
2016-12-07 15:20:00,111.94,111.96,111.86,111.87,55612.0,111.94,111.96,111.86,111.87,55612.0
2016-12-07 15:25:00,111.88,111.89,111.85,111.88,19705.0,111.88,111.89,111.85,111.88,19705.0
2016-12-07 15:30:00,111.89,111.9,111.86,111.87,14570.0,111.89,111.9,111.86,111.87,14570.0
2016-12-07 15:35:00,111.87,111.89,111.83,111.87,45072.0,111.87,111.89,111.83,111.87,45072.0
2016-12-07 15:40:00,111.87,111.87,111.84,111.87,34047.0,111.87,111.87,111.84,111.87,34047.0
2016-12-07 15:45:00,111.87,111.89,111.83,111.88,28173.0,111.87,111.89,111.83,111.88,28173.0
2016-12-07 15:50:00,111.89,111.89,111.83,111.84,64505.0,111.89,111.89,111.83,111.84,64505.0
2016-12-07 15:55:00,111.84,111.85,111.77,111.8,299595.0,111.84,111.85,111.77,111.8,299595.0
2016-12-08 09:30:00,111.72,111.78,111.63,111.69,214052.0,111.72,111.78,111.63,111.69,214052.0
2016-12-08 09:35:00,111.71,111.88,111.64,111.66,80525.0,111.71,111.88,111.64,111.66,80525.0
2016-12-08 09:40:00,111.66,111.66,111.53,111.58,158995.0,111.66,111.66,111.53,111.58,158995.0
2016-12-08 09:45:00,111.57,111.66,111.55,111.62,45512.0,111.57,111.66,111.55,111.62,45512.0
2016-12-08 09:50:00,111.63,111.63,111.48,111.58,65567.0,111.63,111.63,111.48,111.58,65567.0
2016-12-08 09:55:00,111.58,111.71,111.54,111.63,42890.0,111.58,111.71,111.54,111.63,42890.0
2016-12-08 10:00:00,111.62,111.68,111.51,111.65,136879.0,111.62,111.68,111.51,111.65,136879.0
2016-12-08 10:05:00,111.64,111.64,111.53,111.6,199471.0,111.64,111.64,111.53,111.6,199471.0
2016-12-08 10:10:00,111.58,111.72,111.53,111.68,103693.0,111.58,111.72,111.53,111.68,103693.0
2016-12-08 10:15:00,111.65,111.7,111.6,111.64,138510.0,111.65,111.7,111.6,111.64,138510.0
2016-12-08 10:20:00,111.63,111.72,111.61,111.65,144949.0,111.63,111.72,111.61,111.65,144949.0
2016-12-08 10:25:00,111.64,111.65,111.55,111.59,67802.0,111.64,111.65,111.55,111.59,67802.0
2016-12-08 10:30:00,111.6,111.67,111.57,111.65,175089.0,111.6,111.67,111.57,111.65,175089.0
2016-12-08 10:35:00,111.64,111.66,111.56,111.63,53936.0,111.64,111.66,111.56,111.63,53936.0
2016-12-08 10:40:00,111.64,111.67,111.61,111.67,55325.0,111.64,111.67,111.61,111.67,55325.0
2016-12-08 10:45:00,111.66,111.67,111.55,111.59,39245.0,111.66,111.67,111.55,111.59,39245.0
2016-12-08 10:50:00,111.59,111.6,111.52,111.56,38417.0,111.59,111.6,111.52,111.56,38417.0
2016-12-08 10:55:00,111.57,111.67,111.56,111.62,31327.0,111.57,111.67,111.56,111.62,31327.0
2016-12-08 11:00:00,111.61,111.61,111.56,111.58,31535.0,111.61,111.61,111.56,111.58,31535.0
2016-12-08 11:05:00,111.57,111.6,111.54,111.56,9116.0,111.57,111.6,111.54,111.56,9116.0
2016-12-08 11:10:00,111.56,111.57,111.54,111.55,30408.0,111.56,111.57,111.54,111.55,30408.0
2016-12-08 11:15:00,111.54,111.62,111.54,111.57,45545.0,111.54,111.62,111.54,111.57,45545.0
2016-12-08 11:20:00,111.57,111.64,111.55,111.63,24796.0,111.57,111.64,111.55,111.63,24796.0
2016-12-08 11:25:00,111.63,111.64,111.57,111.59,30103.0,111.63,111.64,111.57,111.59,30103.0
2016-12-08 11:30:00,111.59,111.66,111.56,111.63,169986.0,111.59,111.66,111.56,111.63,169986.0
2016-12-08 11:35:00,111.62,111.62,111.56,111.58,64633.0,111.62,111.62,111.56,111.58,64633.0
2016-12-08 11:40:00,111.59,111.62,111.57,111.6,14852.0,111.59,111.62,111.57,111.6,14852.0
2016-12-08 11:45:00,111.59,111.62,111.58,111.59,23801.0,111.59,111.62,111.58,111.59,23801.0
2016-12-08 11:50:00,111.6,111.61,111.58,111.61,12934.0,111.6,111.61,111.58,111.61,12934.0
2016-12-08 11:55:00,111.62,111.66,111.61,111.61,25845.0,111.62,111.66,111.61,111.61,25845.0
2016-12-08 12:00:00,111.61,111.64,111.59,111.61,8137.0,111.61,111.64,111.59,111.61,8137.0
2016-12-08 12:05:00,111.61,111.63,111.61,111.63,7361.0,111.61,111.63,111.61,111.63,7361.0
2016-12-08 12:10:00,111.62,111.66,111.58,111.59,160591.0,111.62,111.66,111.58,111.59,160591.0
2016-12-08 12:15:00,111.58,111.6,111.56,111.58,28982.0,111.58,111.6,111.56,111.58,28982.0
2016-12-08 12:20:00,111.57,111.6,111.55,111.58,24176.0,111.57,111.6,111.55,111.58,24176.0
2016-12-08 12:25:00,111.58,111.59,111.55,111.58,33191.0,111.58,111.59,111.55,111.58,33191.0
2016-12-08 12:30:00,111.58,111.61,111.56,111.6,25656.0,111.58,111.61,111.56,111.6,25656.0
2016-12-08 12:35:00,111.6,111.63,111.56,111.56,14219.0,111.6,111.63,111.56,111.56,14219.0
2016-12-08 12:40:00,111.56,111.61,111.56,111.6,32940.0,111.56,111.61,111.56,111.6,32940.0
2016-12-08 12:45:00,111.59,111.6,111.57,111.58,28429.0,111.59,111.6,111.57,111.58,28429.0
2016-12-08 12:50:00,111.59,111.62,111.58,111.62,23383.0,111.59,111.62,111.58,111.62,23383.0
2016-12-08 12:55:00,111.63,111.63,111.58,111.6,42327.0,111.63,111.63,111.58,111.6,42327.0
2016-12-08 13:00:00,111.62,111.66,111.61,111.61,23590.0,111.62,111.66,111.61,111.61,23590.0
2016-12-08 13:05:00,111.61,111.64,111.59,111.62,20188.0,111.61,111.64,111.59,111.62,20188.0
2016-12-08 13:10:00,111.63,111.67,111.62,111.63,34024.0,111.63,111.67,111.62,111.63,34024.0
2016-12-08 13:15:00,111.64,111.64,111.6,111.61,37662.0,111.64,111.64,111.6,111.61,37662.0
2016-12-08 13:20:00,111.62,111.65,111.61,111.62,14303.0,111.62,111.65,111.61,111.62,14303.0
2016-12-08 13:25:00,111.62,111.63,111.55,111.56,33173.0,111.62,111.63,111.55,111.56,33173.0
2016-12-08 13:30:00,111.57,111.58,111.52,111.52,84922.0,111.57,111.58,111.52,111.52,84922.0
2016-12-08 13:35:00,111.51,111.56,111.48,111.5,63412.0,111.51,111.56,111.48,111.5,63412.0
2016-12-08 13:40:00,111.5,111.56,111.5,111.54,28094.0,111.5,111.56,111.5,111.54,28094.0
2016-12-08 13:45:00,111.53,111.53,111.46,111.48,44033.0,111.53,111.53,111.46,111.48,44033.0
2016-12-08 13:50:00,111.5,111.53,111.47,111.48,28382.0,111.5,111.53,111.47,111.48,28382.0
2016-12-08 13:55:00,111.48,111.52,111.47,111.52,60842.0,111.48,111.52,111.47,111.52,60842.0
2016-12-08 14:00:00,111.52,111.56,111.5,111.55,32732.0,111.52,111.56,111.5,111.55,32732.0
2016-12-08 14:05:00,111.56,111.61,111.55,111.56,27521.0,111.56,111.61,111.55,111.56,27521.0
2016-12-08 14:10:00,111.55,111.56,111.52,111.53,18097.0,111.55,111.56,111.52,111.53,18097.0
2016-12-08 14:15:00,111.54,111.63,111.54,111.61,15912.0,111.54,111.63,111.54,111.61,15912.0
2016-12-08 14:20:00,111.6,111.62,111.57,111.58,17604.0,111.6,111.62,111.57,111.58,17604.0
2016-12-08 14:25:00,111.58,111.59,111.53,111.54,22275.0,111.58,111.59,111.53,111.54,22275.0
2016-12-08 14:30:00,111.53,111.62,111.53,111.6,67981.0,111.53,111.62,111.53,111.6,67981.0
2016-12-08 14:35:00,111.61,111.63,111.59,111.6,37194.0,111.61,111.63,111.59,111.6,37194.0
2016-12-08 14:40:00,111.61,111.62,111.57,111.58,78024.0,111.61,111.62,111.57,111.58,78024.0
2016-12-08 14:45:00,111.58,111.62,111.57,111.61,187940.0,111.58,111.62,111.57,111.61,187940.0
2016-12-08 14:50:00,111.61,111.62,111.58,111.59,21406.0,111.61,111.62,111.58,111.59,21406.0
2016-12-08 14:55:00,111.6,111.62,111.54,111.55,29018.0,111.6,111.62,111.54,111.55,29018.0
2016-12-08 15:00:00,111.55,111.59,111.53,111.57,73450.0,111.55,111.59,111.53,111.57,73450.0
2016-12-08 15:05:00,111.58,111.58,111.54,111.58,26125.0,111.58,111.58,111.54,111.58,26125.0
2016-12-08 15:10:00,111.58,111.59,111.54,111.57,44506.0,111.58,111.59,111.54,111.57,44506.0
2016-12-08 15:15:00,111.57,111.58,111.55,111.56,46859.0,111.57,111.58,111.55,111.56,46859.0
2016-12-08 15:20:00,111.57,111.62,111.56,111.6,47051.0,111.57,111.62,111.56,111.6,47051.0
2016-12-08 15:25:00,111.6,111.62,111.55,111.57,26788.0,111.6,111.62,111.55,111.57,26788.0
2016-12-08 15:30:00,111.56,111.58,111.54,111.56,34182.0,111.56,111.58,111.54,111.56,34182.0
2016-12-08 15:35:00,111.56,111.57,111.54,111.54,21241.0,111.56,111.57,111.54,111.54,21241.0
2016-12-08 15:40:00,111.55,111.55,111.52,111.53,45585.0,111.55,111.55,111.52,111.53,45585.0
2016-12-08 15:45:00,111.53,111.57,111.52,111.56,107086.0,111.53,111.57,111.52,111.56,107086.0
2016-12-08 15:50:00,111.56,111.57,111.53,111.54,121328.0,111.56,111.57,111.53,111.54,121328.0
2016-12-08 15:55:00,111.54,111.61,111.54,111.58,192127.0,111.54,111.61,111.54,111.58,192127.0
2016-12-09 09:30:00,111.18,111.25,111.13,111.14,134427.0,111.18,111.25,111.13,111.14,134427.0
2016-12-09 09:35:00,111.14,111.15,111.01,111.02,58471.0,111.14,111.15,111.01,111.02,58471.0
2016-12-09 09:40:00,111.02,111.17,110.98,111.13,70146.0,111.02,111.17,110.98,111.13,70146.0
2016-12-09 09:45:00,111.12,111.15,111.05,111.13,104156.0,111.12,111.15,111.05,111.13,104156.0
2016-12-09 09:50:00,111.13,111.13,110.95,110.95,79349.0,111.13,111.13,110.95,110.95,79349.0
2016-12-09 09:55:00,110.96,111.03,110.93,110.95,71730.0,110.96,111.03,110.93,110.95,71730.0
2016-12-09 10:00:00,110.96,111.0,110.88,110.92,113426.0,110.96,111.0,110.88,110.92,113426.0
2016-12-09 10:05:00,110.93,110.95,110.69,110.76,79784.0,110.93,110.95,110.69,110.76,79784.0
2016-12-09 10:10:00,110.76,110.82,110.74,110.79,65787.0,110.76,110.82,110.74,110.79,65787.0
2016-12-09 10:15:00,110.79,110.8,110.59,110.69,136161.0,110.79,110.8,110.59,110.69,136161.0
2016-12-09 10:20:00,110.68,110.83,110.66,110.74,58176.0,110.68,110.83,110.66,110.74,58176.0
2016-12-09 10:25:00,110.74,110.75,110.68,110.71,91426.0,110.74,110.75,110.68,110.71,91426.0
2016-12-09 10:30:00,110.71,110.74,110.68,110.72,42368.0,110.71,110.74,110.68,110.72,42368.0
2016-12-09 10:35:00,110.72,110.78,110.67,110.77,97988.0,110.72,110.78,110.67,110.77,97988.0
2016-12-09 10:40:00,110.78,110.87,110.75,110.83,106502.0,110.78,110.87,110.75,110.83,106502.0
2016-12-09 10:45:00,110.82,110.84,110.78,110.81,29415.0,110.82,110.84,110.78,110.81,29415.0
2016-12-09 10:50:00,110.79,110.8,110.68,110.72,83284.0,110.79,110.8,110.68,110.72,83284.0
2016-12-09 10:55:00,110.69,110.77,110.69,110.69,28407.0,110.69,110.77,110.69,110.69,28407.0
2016-12-09 11:00:00,110.69,110.9,110.68,110.9,94779.0,110.69,110.9,110.68,110.9,94779.0
2016-12-09 11:05:00,110.9,110.94,110.84,110.88,72556.0,110.9,110.94,110.84,110.88,72556.0
2016-12-09 11:10:00,110.88,110.9,110.82,110.83,76045.0,110.88,110.9,110.82,110.83,76045.0
2016-12-09 11:15:00,110.83,110.83,110.72,110.73,56105.0,110.83,110.83,110.72,110.73,56105.0
2016-12-09 11:20:00,110.72,110.75,110.65,110.71,39077.0,110.72,110.75,110.65,110.71,39077.0
2016-12-09 11:25:00,110.71,110.8,110.71,110.78,127867.0,110.71,110.8,110.71,110.78,127867.0
2016-12-09 11:30:00,110.77,110.85,110.74,110.83,94106.0,110.77,110.85,110.74,110.83,94106.0
2016-12-09 11:35:00,110.83,110.86,110.79,110.8,122970.0,110.83,110.86,110.79,110.8,122970.0
2016-12-09 11:40:00,110.8,110.86,110.74,110.86,93284.0,110.8,110.86,110.74,110.86,93284.0
2016-12-09 11:45:00,110.86,110.86,110.74,110.75,56741.0,110.86,110.86,110.74,110.75,56741.0
2016-12-09 11:50:00,110.76,110.79,110.72,110.73,109890.0,110.76,110.79,110.72,110.73,109890.0
2016-12-09 11:55:00,110.72,110.77,110.69,110.76,66030.0,110.72,110.77,110.69,110.76,66030.0
2016-12-09 12:00:00,110.77,110.77,110.63,110.67,288854.0,110.77,110.77,110.63,110.67,288854.0
2016-12-09 12:05:00,110.67,110.67,110.5,110.54,116466.0,110.67,110.67,110.5,110.54,116466.0
2016-12-09 12:10:00,110.53,110.54,110.37,110.53,218300.0,110.53,110.54,110.37,110.53,218300.0
2016-12-09 12:15:00,110.53,110.53,110.4,110.42,66068.0,110.53,110.53,110.4,110.42,66068.0
2016-12-09 12:20:00,110.42,110.49,110.41,110.45,94654.0,110.42,110.49,110.41,110.45,94654.0
2016-12-09 12:25:00,110.45,110.53,110.42,110.53,132914.0,110.45,110.53,110.42,110.53,132914.0
2016-12-09 12:30:00,110.53,110.61,110.49,110.59,78964.0,110.53,110.61,110.49,110.59,78964.0
2016-12-09 12:35:00,110.59,110.62,110.55,110.58,36813.0,110.59,110.62,110.55,110.58,36813.0
2016-12-09 12:40:00,110.57,110.6,110.55,110.57,39954.0,110.57,110.6,110.55,110.57,39954.0
2016-12-09 12:45:00,110.57,110.61,110.56,110.57,60536.0,110.57,110.61,110.56,110.57,60536.0
2016-12-09 12:50:00,110.57,110.61,110.54,110.6,64065.0,110.57,110.61,110.54,110.6,64065.0
2016-12-09 12:55:00,110.61,110.64,110.6,110.63,71938.0,110.61,110.64,110.6,110.63,71938.0
2016-12-09 13:00:00,110.63,110.72,110.62,110.66,106544.0,110.63,110.72,110.62,110.66,106544.0
2016-12-09 13:05:00,110.67,110.69,110.66,110.68,35938.0,110.67,110.69,110.66,110.68,35938.0
2016-12-09 13:10:00,110.69,110.74,110.66,110.68,30799.0,110.69,110.74,110.66,110.68,30799.0
2016-12-09 13:15:00,110.68,110.7,110.67,110.68,116144.0,110.68,110.7,110.67,110.68,116144.0
2016-12-09 13:20:00,110.69,110.7,110.62,110.63,72584.0,110.69,110.7,110.62,110.63,72584.0
2016-12-09 13:25:00,110.64,110.68,110.54,110.55,62843.0,110.64,110.68,110.54,110.55,62843.0
2016-12-09 13:30:00,110.55,110.62,110.55,110.59,48908.0,110.55,110.62,110.55,110.59,48908.0
2016-12-09 13:35:00,110.59,110.6,110.57,110.59,40529.0,110.59,110.6,110.57,110.59,40529.0
2016-12-09 13:40:00,110.59,110.62,110.57,110.61,42129.0,110.59,110.62,110.57,110.61,42129.0
2016-12-09 13:45:00,110.62,110.62,110.54,110.56,48317.0,110.62,110.62,110.54,110.56,48317.0
2016-12-09 13:50:00,110.57,110.6,110.56,110.59,40288.0,110.57,110.6,110.56,110.59,40288.0
2016-12-09 13:55:00,110.59,110.6,110.57,110.58,39336.0,110.59,110.6,110.57,110.58,39336.0
2016-12-09 14:00:00,110.59,110.61,110.56,110.57,34444.0,110.59,110.61,110.56,110.57,34444.0
2016-12-09 14:05:00,110.57,110.59,110.54,110.54,43643.0,110.57,110.59,110.54,110.54,43643.0
2016-12-09 14:10:00,110.54,110.56,110.52,110.54,58638.0,110.54,110.56,110.52,110.54,58638.0
2016-12-09 14:15:00,110.53,110.55,110.5,110.5,51349.0,110.53,110.55,110.5,110.5,51349.0
2016-12-09 14:20:00,110.5,110.51,110.45,110.48,70228.0,110.5,110.51,110.45,110.48,70228.0
2016-12-09 14:25:00,110.48,110.48,110.37,110.4,167438.0,110.48,110.48,110.37,110.4,167438.0
2016-12-09 14:30:00,110.41,110.43,110.37,110.37,78906.0,110.41,110.43,110.37,110.37,78906.0
2016-12-09 14:35:00,110.38,110.4,110.32,110.32,130919.0,110.38,110.4,110.32,110.32,130919.0
2016-12-09 14:40:00,110.32,110.37,110.19,110.35,406665.0,110.32,110.37,110.19,110.35,406665.0
2016-12-09 14:45:00,110.36,110.46,110.35,110.45,120258.0,110.36,110.46,110.35,110.45,120258.0
2016-12-09 14:50:00,110.44,110.53,110.43,110.51,158548.0,110.44,110.53,110.43,110.51,158548.0
2016-12-09 14:55:00,110.5,110.53,110.48,110.5,150653.0,110.5,110.53,110.48,110.5,150653.0
2016-12-09 15:00:00,110.5,110.52,110.42,110.43,110897.0,110.5,110.52,110.42,110.43,110897.0
2016-12-09 15:05:00,110.42,110.44,110.41,110.44,109963.0,110.42,110.44,110.41,110.44,109963.0
2016-12-09 15:10:00,110.44,110.44,110.41,110.42,104257.0,110.44,110.44,110.41,110.42,104257.0
2016-12-09 15:15:00,110.42,110.42,110.34,110.38,258511.0,110.42,110.42,110.34,110.38,258511.0
2016-12-09 15:20:00,110.39,110.44,110.38,110.39,132491.0,110.39,110.44,110.38,110.39,132491.0
2016-12-09 15:25:00,110.39,110.43,110.38,110.41,150397.0,110.39,110.43,110.38,110.41,150397.0
2016-12-09 15:30:00,110.42,110.49,110.41,110.47,257870.0,110.42,110.49,110.41,110.47,257870.0
2016-12-09 15:35:00,110.47,110.54,110.46,110.47,469462.0,110.47,110.54,110.46,110.47,469462.0
2016-12-09 15:40:00,110.48,110.5,110.44,110.47,221961.0,110.48,110.5,110.44,110.47,221961.0
2016-12-09 15:45:00,110.47,110.49,110.44,110.44,390620.0,110.47,110.49,110.44,110.44,390620.0
2016-12-09 15:50:00,110.45,110.45,110.42,110.43,356702.0,110.45,110.45,110.42,110.43,356702.0
2016-12-09 15:55:00,110.43,110.48,110.38,110.41,664840.0,110.43,110.48,110.38,110.41,664840.0
2016-12-12 09:30:00,110.59,110.66,110.55,110.58,374774.0,110.59,110.66,110.55,110.58,374774.0
2016-12-12 09:35:00,110.58,110.68,110.56,110.61,111293.0,110.58,110.68,110.56,110.61,111293.0
2016-12-12 09:40:00,110.6,110.62,110.49,110.5,56107.0,110.6,110.62,110.49,110.5,56107.0
2016-12-12 09:45:00,110.5,110.59,110.45,110.57,54040.0,110.5,110.59,110.45,110.57,54040.0
2016-12-12 09:50:00,110.57,110.59,110.46,110.53,90486.0,110.57,110.59,110.46,110.53,90486.0
2016-12-12 09:55:00,110.53,110.55,110.49,110.49,106961.0,110.53,110.55,110.49,110.49,106961.0
2016-12-12 10:00:00,110.48,110.53,110.26,110.38,191946.0,110.48,110.53,110.26,110.38,191946.0
2016-12-12 10:05:00,110.38,110.45,110.36,110.44,37213.0,110.38,110.45,110.36,110.44,37213.0
2016-12-12 10:10:00,110.44,110.52,110.42,110.42,93508.0,110.44,110.52,110.42,110.42,93508.0
2016-12-12 10:15:00,110.42,110.62,110.38,110.61,65546.0,110.42,110.62,110.38,110.61,65546.0
2016-12-12 10:20:00,110.61,110.64,110.58,110.6,72035.0,110.61,110.64,110.58,110.6,72035.0
2016-12-12 10:25:00,110.6,110.72,110.6,110.71,125338.0,110.6,110.72,110.6,110.71,125338.0
2016-12-12 10:30:00,110.71,110.79,110.66,110.78,85401.0,110.71,110.79,110.66,110.78,85401.0
2016-12-12 10:35:00,110.79,110.79,110.68,110.69,87858.0,110.79,110.79,110.68,110.69,87858.0
2016-12-12 10:40:00,110.69,110.77,110.67,110.67,97849.0,110.69,110.77,110.67,110.67,97849.0
2016-12-12 10:45:00,110.67,110.73,110.66,110.7,63032.0,110.67,110.73,110.66,110.7,63032.0
2016-12-12 10:50:00,110.7,110.71,110.65,110.67,31220.0,110.7,110.71,110.65,110.67,31220.0
2016-12-12 10:55:00,110.68,110.68,110.54,110.54,92535.0,110.68,110.68,110.54,110.54,92535.0
2016-12-12 11:00:00,110.55,110.57,110.52,110.54,30006.0,110.55,110.57,110.52,110.54,30006.0
2016-12-12 11:05:00,110.55,110.56,110.51,110.55,20678.0,110.55,110.56,110.51,110.55,20678.0
2016-12-12 11:10:00,110.56,110.56,110.46,110.52,34447.0,110.56,110.56,110.46,110.52,34447.0
2016-12-12 11:15:00,110.52,110.54,110.49,110.54,22194.0,110.52,110.54,110.49,110.54,22194.0
2016-12-12 11:20:00,110.54,110.62,110.53,110.59,78460.0,110.54,110.62,110.53,110.59,78460.0
2016-12-12 11:25:00,110.59,110.63,110.58,110.62,30459.0,110.59,110.63,110.58,110.62,30459.0
2016-12-12 11:30:00,110.61,110.65,110.5,110.57,41448.0,110.61,110.65,110.5,110.57,41448.0
2016-12-12 11:35:00,110.57,110.63,110.55,110.63,38413.0,110.57,110.63,110.55,110.63,38413.0
2016-12-12 11:40:00,110.62,110.69,110.61,110.66,40464.0,110.62,110.69,110.61,110.66,40464.0
2016-12-12 11:45:00,110.66,110.71,110.63,110.69,22502.0,110.66,110.71,110.63,110.69,22502.0
2016-12-12 11:50:00,110.7,110.76,110.69,110.74,36891.0,110.7,110.76,110.69,110.74,36891.0
2016-12-12 11:55:00,110.75,110.79,110.71,110.75,34798.0,110.75,110.79,110.71,110.75,34798.0
2016-12-12 12:00:00,110.76,110.81,110.71,110.81,53867.0,110.76,110.81,110.71,110.81,53867.0
2016-12-12 12:05:00,110.81,110.85,110.8,110.85,41749.0,110.81,110.85,110.8,110.85,41749.0
2016-12-12 12:10:00,110.84,110.91,110.81,110.85,87732.0,110.84,110.91,110.81,110.85,87732.0
2016-12-12 12:15:00,110.84,110.9,110.83,110.87,119303.0,110.84,110.9,110.83,110.87,119303.0
2016-12-12 12:20:00,110.87,110.89,110.81,110.82,51349.0,110.87,110.89,110.81,110.82,51349.0
2016-12-12 12:25:00,110.83,110.92,110.76,110.87,111724.0,110.83,110.92,110.76,110.87,111724.0
2016-12-12 12:30:00,110.87,111.07,110.87,111.04,347105.0,110.87,111.07,110.87,111.04,347105.0
2016-12-12 12:35:00,111.04,111.07,110.94,110.95,94748.0,111.04,111.07,110.94,110.95,94748.0
2016-12-12 12:40:00,110.96,110.99,110.94,110.97,36619.0,110.96,110.99,110.94,110.97,36619.0
2016-12-12 12:45:00,110.97,110.98,110.92,110.95,34212.0,110.97,110.98,110.92,110.95,34212.0
2016-12-12 12:50:00,110.95,111.1,110.95,111.09,89732.0,110.95,111.1,110.95,111.09,89732.0
2016-12-12 12:55:00,111.09,111.1,110.99,111.03,50475.0,111.09,111.1,110.99,111.03,50475.0
2016-12-12 13:00:00,111.03,111.05,110.96,110.98,42143.0,111.03,111.05,110.96,110.98,42143.0
2016-12-12 13:05:00,110.98,111.1,110.98,111.05,61943.0,110.98,111.1,110.98,111.05,61943.0
2016-12-12 13:10:00,111.04,111.07,110.99,111.01,35670.0,111.04,111.07,110.99,111.01,35670.0
2016-12-12 13:15:00,111.02,111.11,111.0,111.0,42533.0,111.02,111.11,111.0,111.0,42533.0
2016-12-12 13:20:00,111.0,111.06,110.93,110.93,32459.0,111.0,111.06,110.93,110.93,32459.0
2016-12-12 13:25:00,110.93,110.95,110.9,110.93,28596.0,110.93,110.95,110.9,110.93,28596.0
2016-12-12 13:30:00,110.94,110.97,110.89,110.93,48371.0,110.94,110.97,110.89,110.93,48371.0
2016-12-12 13:35:00,110.92,110.94,110.88,110.92,34838.0,110.92,110.94,110.88,110.92,34838.0
2016-12-12 13:40:00,110.91,110.93,110.82,110.83,12511.0,110.91,110.93,110.82,110.83,12511.0
2016-12-12 13:45:00,110.82,110.87,110.79,110.87,21873.0,110.82,110.87,110.79,110.87,21873.0
2016-12-12 13:50:00,110.87,110.87,110.81,110.84,22182.0,110.87,110.87,110.81,110.84,22182.0
2016-12-12 13:55:00,110.84,110.86,110.8,110.85,15494.0,110.84,110.86,110.8,110.85,15494.0
2016-12-12 14:00:00,110.85,110.85,110.81,110.83,11036.0,110.85,110.85,110.81,110.83,11036.0
2016-12-12 14:05:00,110.83,110.85,110.81,110.81,24282.0,110.83,110.85,110.81,110.81,24282.0
2016-12-12 14:10:00,110.82,110.82,110.76,110.77,48351.0,110.82,110.82,110.76,110.77,48351.0
2016-12-12 14:15:00,110.77,110.78,110.71,110.77,160197.0,110.77,110.78,110.71,110.77,160197.0
2016-12-12 14:20:00,110.77,110.77,110.7,110.73,186776.0,110.77,110.77,110.7,110.73,186776.0
2016-12-12 14:25:00,110.74,110.78,110.71,110.74,35921.0,110.74,110.78,110.71,110.74,35921.0
2016-12-12 14:30:00,110.74,110.77,110.71,110.74,19100.0,110.74,110.77,110.71,110.74,19100.0
2016-12-12 14:35:00,110.74,110.75,110.73,110.74,11030.0,110.74,110.75,110.73,110.74,11030.0
2016-12-12 14:40:00,110.75,110.81,110.74,110.8,17901.0,110.75,110.81,110.74,110.8,17901.0
2016-12-12 14:45:00,110.8,110.8,110.75,110.78,18155.0,110.8,110.8,110.75,110.78,18155.0
2016-12-12 14:50:00,110.77,110.79,110.74,110.77,16623.0,110.77,110.79,110.74,110.77,16623.0
2016-12-12 14:55:00,110.77,110.8,110.72,110.78,27550.0,110.77,110.8,110.72,110.78,27550.0
2016-12-12 15:00:00,110.78,110.83,110.78,110.82,43247.0,110.78,110.83,110.78,110.82,43247.0
2016-12-12 15:05:00,110.82,110.82,110.72,110.75,46256.0,110.82,110.82,110.72,110.75,46256.0
2016-12-12 15:10:00,110.75,110.78,110.75,110.76,17212.0,110.75,110.78,110.75,110.76,17212.0
2016-12-12 15:15:00,110.75,110.76,110.73,110.75,34290.0,110.75,110.76,110.73,110.75,34290.0
2016-12-12 15:20:00,110.75,110.76,110.74,110.75,23377.0,110.75,110.76,110.74,110.75,23377.0
2016-12-12 15:25:00,110.75,110.8,110.75,110.79,41052.0,110.75,110.8,110.75,110.79,41052.0
2016-12-12 15:30:00,110.79,110.81,110.78,110.79,60262.0,110.79,110.81,110.78,110.79,60262.0
2016-12-12 15:35:00,110.79,110.8,110.78,110.78,34744.0,110.79,110.8,110.78,110.78,34744.0
2016-12-12 15:40:00,110.78,110.8,110.73,110.75,56852.0,110.78,110.8,110.73,110.75,56852.0
2016-12-12 15:45:00,110.75,110.75,110.68,110.73,58898.0,110.75,110.75,110.68,110.73,58898.0
2016-12-12 15:50:00,110.73,110.75,110.69,110.73,71049.0,110.73,110.75,110.69,110.73,71049.0
2016-12-12 15:55:00,110.73,110.8,110.72,110.8,311814.0,110.73,110.8,110.72,110.8,311814.0
2016-12-13 09:30:00,110.57,110.67,110.53,110.65,105908.0,110.57,110.67,110.53,110.65,105908.0
2016-12-13 09:35:00,110.64,110.79,110.63,110.72,82623.0,110.64,110.79,110.63,110.72,82623.0
2016-12-13 09:40:00,110.7,110.73,110.59,110.61,31056.0,110.7,110.73,110.59,110.61,31056.0
2016-12-13 09:45:00,110.61,110.61,110.49,110.51,74997.0,110.61,110.61,110.49,110.51,74997.0
2016-12-13 09:50:00,110.51,110.53,110.38,110.38,93264.0,110.51,110.53,110.38,110.38,93264.0
2016-12-13 09:55:00,110.37,110.45,110.33,110.42,59470.0,110.37,110.45,110.33,110.42,59470.0
2016-12-13 10:00:00,110.42,110.43,110.2,110.38,173970.0,110.42,110.43,110.2,110.38,173970.0
2016-12-13 10:05:00,110.38,110.38,110.19,110.23,309921.0,110.38,110.38,110.19,110.23,309921.0
2016-12-13 10:10:00,110.22,110.26,110.12,110.23,83637.0,110.22,110.26,110.12,110.23,83637.0
2016-12-13 10:15:00,110.21,110.22,110.08,110.18,127316.0,110.21,110.22,110.08,110.18,127316.0
2016-12-13 10:20:00,110.17,110.2,110.11,110.17,81226.0,110.17,110.2,110.11,110.17,81226.0
2016-12-13 10:25:00,110.16,110.19,110.06,110.19,64632.0,110.16,110.19,110.06,110.19,64632.0
2016-12-13 10:30:00,110.19,110.33,110.18,110.33,189236.0,110.19,110.33,110.18,110.33,189236.0
2016-12-13 10:35:00,110.33,110.37,110.27,110.31,71279.0,110.33,110.37,110.27,110.31,71279.0
2016-12-13 10:40:00,110.32,110.35,110.27,110.27,55764.0,110.32,110.35,110.27,110.27,55764.0
2016-12-13 10:45:00,110.27,110.33,110.26,110.33,32013.0,110.27,110.33,110.26,110.33,32013.0
2016-12-13 10:50:00,110.33,110.36,110.3,110.31,61382.0,110.33,110.36,110.3,110.31,61382.0
2016-12-13 10:55:00,110.31,110.32,110.25,110.26,158600.0,110.31,110.32,110.25,110.26,158600.0
2016-12-13 11:00:00,110.26,110.37,110.24,110.35,69216.0,110.26,110.37,110.24,110.35,69216.0
2016-12-13 11:05:00,110.35,110.44,110.34,110.44,47757.0,110.35,110.44,110.34,110.44,47757.0
2016-12-13 11:10:00,110.44,110.55,110.39,110.53,171674.0,110.44,110.55,110.39,110.53,171674.0
2016-12-13 11:15:00,110.53,110.61,110.48,110.5,73472.0,110.53,110.61,110.48,110.5,73472.0
2016-12-13 11:20:00,110.49,110.5,110.41,110.46,68030.0,110.49,110.5,110.41,110.46,68030.0
2016-12-13 11:25:00,110.46,110.47,110.42,110.45,44112.0,110.46,110.47,110.42,110.45,44112.0
2016-12-13 11:30:00,110.44,110.51,110.43,110.48,64027.0,110.44,110.51,110.43,110.48,64027.0
2016-12-13 11:35:00,110.47,110.47,110.38,110.42,119697.0,110.47,110.47,110.38,110.42,119697.0
2016-12-13 11:40:00,110.42,110.46,110.38,110.39,252419.0,110.42,110.46,110.38,110.39,252419.0
2016-12-13 11:45:00,110.39,110.39,110.27,110.28,605348.0,110.39,110.39,110.27,110.28,605348.0
2016-12-13 11:50:00,110.29,110.3,110.21,110.26,71793.0,110.29,110.3,110.21,110.26,71793.0
2016-12-13 11:55:00,110.24,110.26,110.19,110.21,30631.0,110.24,110.26,110.19,110.21,30631.0
2016-12-13 12:00:00,110.2,110.26,110.17,110.2,31276.0,110.2,110.26,110.17,110.2,31276.0
2016-12-13 12:05:00,110.18,110.19,110.16,110.18,28295.0,110.18,110.19,110.16,110.18,28295.0
2016-12-13 12:10:00,110.17,110.22,110.15,110.22,63311.0,110.17,110.22,110.15,110.22,63311.0
2016-12-13 12:15:00,110.22,110.24,110.16,110.2,60360.0,110.22,110.24,110.16,110.2,60360.0
2016-12-13 12:20:00,110.18,110.2,110.13,110.16,49162.0,110.18,110.2,110.13,110.16,49162.0
2016-12-13 12:25:00,110.15,110.24,110.15,110.22,91808.0,110.15,110.24,110.15,110.22,91808.0
2016-12-13 12:30:00,110.22,110.22,110.17,110.19,32330.0,110.22,110.22,110.17,110.19,32330.0
2016-12-13 12:35:00,110.21,110.3,110.18,110.3,33296.0,110.21,110.3,110.18,110.3,33296.0
2016-12-13 12:40:00,110.3,110.31,110.24,110.27,80447.0,110.3,110.31,110.24,110.27,80447.0
2016-12-13 12:45:00,110.28,110.3,110.23,110.25,46898.0,110.28,110.3,110.23,110.25,46898.0
2016-12-13 12:50:00,110.25,110.3,110.23,110.29,54928.0,110.25,110.3,110.23,110.29,54928.0
2016-12-13 12:55:00,110.28,110.3,110.26,110.27,16927.0,110.28,110.3,110.26,110.27,16927.0
2016-12-13 13:00:00,110.28,110.42,110.26,110.39,72788.0,110.28,110.42,110.26,110.39,72788.0
2016-12-13 13:05:00,110.43,110.49,110.4,110.46,42986.0,110.43,110.49,110.4,110.46,42986.0
2016-12-13 13:10:00,110.45,110.48,110.41,110.47,86410.0,110.45,110.48,110.41,110.47,86410.0
2016-12-13 13:15:00,110.46,110.47,110.42,110.42,46429.0,110.46,110.47,110.42,110.42,46429.0
2016-12-13 13:20:00,110.42,110.44,110.37,110.37,161092.0,110.42,110.44,110.37,110.37,161092.0
2016-12-13 13:25:00,110.37,110.4,110.27,110.31,46193.0,110.37,110.4,110.27,110.31,46193.0
2016-12-13 13:30:00,110.3,110.3,110.22,110.25,16575.0,110.3,110.3,110.22,110.25,16575.0
2016-12-13 13:35:00,110.24,110.24,110.17,110.2,36672.0,110.24,110.24,110.17,110.2,36672.0
2016-12-13 13:40:00,110.21,110.28,110.2,110.23,34670.0,110.21,110.28,110.2,110.23,34670.0
2016-12-13 13:45:00,110.22,110.26,110.2,110.22,33376.0,110.22,110.26,110.2,110.22,33376.0
2016-12-13 13:50:00,110.22,110.27,110.21,110.26,41851.0,110.22,110.27,110.21,110.26,41851.0
2016-12-13 13:55:00,110.27,110.28,110.25,110.26,24576.0,110.27,110.28,110.25,110.26,24576.0
2016-12-13 14:00:00,110.25,110.26,110.13,110.17,185000.0,110.25,110.26,110.13,110.17,185000.0
2016-12-13 14:05:00,110.16,110.18,110.14,110.18,63682.0,110.16,110.18,110.14,110.18,63682.0
2016-12-13 14:10:00,110.18,110.24,110.17,110.21,25425.0,110.18,110.24,110.17,110.21,25425.0
2016-12-13 14:15:00,110.21,110.24,110.18,110.22,42820.0,110.21,110.24,110.18,110.22,42820.0
2016-12-13 14:20:00,110.22,110.23,110.18,110.21,12540.0,110.22,110.23,110.18,110.21,12540.0
2016-12-13 14:25:00,110.2,110.24,110.18,110.22,56631.0,110.2,110.24,110.18,110.22,56631.0
2016-12-13 14:30:00,110.23,110.24,110.19,110.21,23735.0,110.23,110.24,110.19,110.21,23735.0
2016-12-13 14:35:00,110.2,110.23,110.19,110.2,19620.0,110.2,110.23,110.19,110.2,19620.0
2016-12-13 14:40:00,110.2,110.25,110.2,110.22,52669.0,110.2,110.25,110.2,110.22,52669.0
2016-12-13 14:45:00,110.21,110.26,110.2,110.25,32675.0,110.21,110.26,110.2,110.25,32675.0
2016-12-13 14:50:00,110.25,110.32,110.23,110.29,39102.0,110.25,110.32,110.23,110.29,39102.0
2016-12-13 14:55:00,110.3,110.31,110.26,110.29,23920.0,110.3,110.31,110.26,110.29,23920.0
2016-12-13 15:00:00,110.3,110.33,110.29,110.29,36284.0,110.3,110.33,110.29,110.29,36284.0
2016-12-13 15:05:00,110.3,110.33,110.3,110.33,21683.0,110.3,110.33,110.3,110.33,21683.0
2016-12-13 15:10:00,110.33,110.55,110.29,110.52,259275.0,110.33,110.55,110.29,110.52,259275.0
2016-12-13 15:15:00,110.51,110.56,110.48,110.5,91604.0,110.51,110.56,110.48,110.5,91604.0
2016-12-13 15:20:00,110.5,110.5,110.41,110.44,88261.0,110.5,110.5,110.41,110.44,88261.0
2016-12-13 15:25:00,110.44,110.45,110.42,110.44,33141.0,110.44,110.45,110.42,110.44,33141.0
2016-12-13 15:30:00,110.45,110.46,110.43,110.45,35907.0,110.45,110.46,110.43,110.45,35907.0
2016-12-13 15:35:00,110.46,110.47,110.45,110.46,38475.0,110.46,110.47,110.45,110.46,38475.0
2016-12-13 15:40:00,110.46,110.47,110.43,110.45,73863.0,110.46,110.47,110.43,110.45,73863.0
2016-12-13 15:45:00,110.44,110.5,110.44,110.49,88234.0,110.44,110.5,110.44,110.49,88234.0
2016-12-13 15:50:00,110.49,110.53,110.45,110.46,95847.0,110.49,110.53,110.45,110.46,95847.0
2016-12-13 15:55:00,110.46,110.47,110.42,110.45,345406.0,110.46,110.47,110.42,110.45,345406.0
2016-12-14 09:30:00,110.95,110.98,110.9,110.95,214334.0,110.95,110.98,110.9,110.95,214334.0
2016-12-14 09:35:00,110.94,110.98,110.86,110.95,120747.0,110.94,110.98,110.86,110.95,120747.0
2016-12-14 09:40:00,110.95,110.96,110.88,110.9,79677.0,110.95,110.96,110.88,110.9,79677.0
2016-12-14 09:45:00,110.91,110.93,110.84,110.87,85989.0,110.91,110.93,110.84,110.87,85989.0
2016-12-14 09:50:00,110.86,110.9,110.84,110.86,71727.0,110.86,110.9,110.84,110.86,71727.0
2016-12-14 09:55:00,110.86,110.88,110.81,110.84,32150.0,110.86,110.88,110.81,110.84,32150.0
2016-12-14 10:00:00,110.85,110.88,110.8,110.88,25813.0,110.85,110.88,110.8,110.88,25813.0
2016-12-14 10:05:00,110.88,110.93,110.84,110.86,51802.0,110.88,110.93,110.84,110.86,51802.0
2016-12-14 10:10:00,110.85,110.9,110.84,110.87,56093.0,110.85,110.9,110.84,110.87,56093.0
2016-12-14 10:15:00,110.86,110.94,110.84,110.93,142635.0,110.86,110.94,110.84,110.93,142635.0
2016-12-14 10:20:00,110.94,110.95,110.84,110.85,81197.0,110.94,110.95,110.84,110.85,81197.0
2016-12-14 10:25:00,110.86,110.88,110.74,110.79,57548.0,110.86,110.88,110.74,110.79,57548.0
2016-12-14 10:30:00,110.78,110.8,110.73,110.76,31169.0,110.78,110.8,110.73,110.76,31169.0
2016-12-14 10:35:00,110.77,110.85,110.76,110.78,14908.0,110.77,110.85,110.76,110.78,14908.0
2016-12-14 10:40:00,110.76,110.9,110.74,110.86,64185.0,110.76,110.9,110.74,110.86,64185.0
2016-12-14 10:45:00,110.87,110.94,110.84,110.88,57512.0,110.87,110.94,110.84,110.88,57512.0
2016-12-14 10:50:00,110.89,110.89,110.81,110.84,54704.0,110.89,110.89,110.81,110.84,54704.0
2016-12-14 10:55:00,110.84,110.86,110.8,110.81,60732.0,110.84,110.86,110.8,110.81,60732.0
2016-12-14 11:00:00,110.81,110.91,110.81,110.9,66922.0,110.81,110.91,110.81,110.9,66922.0
2016-12-14 11:05:00,110.9,110.91,110.86,110.9,54134.0,110.9,110.91,110.86,110.9,54134.0
2016-12-14 11:10:00,110.89,110.89,110.86,110.88,15695.0,110.89,110.89,110.86,110.88,15695.0
2016-12-14 11:15:00,110.88,110.91,110.85,110.85,18080.0,110.88,110.91,110.85,110.85,18080.0
2016-12-14 11:20:00,110.85,110.86,110.83,110.84,32294.0,110.85,110.86,110.83,110.84,32294.0
2016-12-14 11:25:00,110.84,110.86,110.81,110.84,35013.0,110.84,110.86,110.81,110.84,35013.0
2016-12-14 11:30:00,110.84,110.9,110.83,110.89,55188.0,110.84,110.9,110.83,110.89,55188.0
2016-12-14 11:35:00,110.9,110.92,110.87,110.87,32259.0,110.9,110.92,110.87,110.87,32259.0
2016-12-14 11:40:00,110.87,110.91,110.86,110.91,20339.0,110.87,110.91,110.86,110.91,20339.0
2016-12-14 11:45:00,110.9,110.92,110.87,110.89,23476.0,110.9,110.92,110.87,110.89,23476.0
2016-12-14 11:50:00,110.9,110.96,110.9,110.94,45255.0,110.9,110.96,110.9,110.94,45255.0
2016-12-14 11:55:00,110.94,110.96,110.89,110.9,13214.0,110.94,110.96,110.89,110.9,13214.0
2016-12-14 12:00:00,110.92,110.92,110.86,110.87,22498.0,110.92,110.92,110.86,110.87,22498.0
2016-12-14 12:05:00,110.88,110.9,110.86,110.86,45699.0,110.88,110.9,110.86,110.86,45699.0
2016-12-14 12:10:00,110.86,110.89,110.86,110.87,37887.0,110.86,110.89,110.86,110.87,37887.0
2016-12-14 12:15:00,110.87,110.9,110.85,110.9,107626.0,110.87,110.9,110.85,110.9,107626.0
2016-12-14 12:20:00,110.89,110.9,110.86,110.9,8820.0,110.89,110.9,110.86,110.9,8820.0
2016-12-14 12:25:00,110.9,110.91,110.88,110.89,11388.0,110.9,110.91,110.88,110.89,11388.0
2016-12-14 12:30:00,110.89,110.95,110.86,110.88,49507.0,110.89,110.95,110.86,110.88,49507.0
2016-12-14 12:35:00,110.88,110.89,110.85,110.86,25268.0,110.88,110.89,110.85,110.86,25268.0
2016-12-14 12:40:00,110.85,110.87,110.79,110.8,46723.0,110.85,110.87,110.79,110.8,46723.0
2016-12-14 12:45:00,110.81,110.83,110.79,110.81,14878.0,110.81,110.83,110.79,110.81,14878.0
2016-12-14 12:50:00,110.81,110.83,110.76,110.76,25069.0,110.81,110.83,110.76,110.76,25069.0
2016-12-14 12:55:00,110.75,110.78,110.66,110.71,37848.0,110.75,110.78,110.66,110.71,37848.0
2016-12-14 13:00:00,110.71,110.71,110.6,110.61,35486.0,110.71,110.71,110.6,110.61,35486.0
2016-12-14 13:05:00,110.62,110.64,110.55,110.63,29699.0,110.62,110.64,110.55,110.63,29699.0
2016-12-14 13:10:00,110.61,110.68,110.61,110.64,15883.0,110.61,110.68,110.61,110.64,15883.0
2016-12-14 13:15:00,110.64,110.71,110.64,110.69,16900.0,110.64,110.71,110.64,110.69,16900.0
2016-12-14 13:20:00,110.69,110.71,110.64,110.66,30721.0,110.69,110.71,110.64,110.66,30721.0
2016-12-14 13:25:00,110.66,110.75,110.65,110.72,83354.0,110.66,110.75,110.65,110.72,83354.0
2016-12-14 13:30:00,110.72,110.72,110.65,110.67,64601.0,110.72,110.72,110.65,110.67,64601.0
2016-12-14 13:35:00,110.67,110.68,110.62,110.65,72138.0,110.67,110.68,110.62,110.65,72138.0
2016-12-14 13:40:00,110.65,110.68,110.63,110.65,13109.0,110.65,110.68,110.63,110.65,13109.0
2016-12-14 13:45:00,110.66,110.67,110.61,110.62,28010.0,110.66,110.67,110.61,110.62,28010.0
2016-12-14 13:50:00,110.61,110.68,110.59,110.63,59980.0,110.61,110.68,110.59,110.63,59980.0
2016-12-14 13:55:00,110.61,110.82,110.6,110.64,61175.0,110.61,110.82,110.6,110.64,61175.0
2016-12-14 14:00:00,110.58,110.76,109.75,110.34,567664.0,110.58,110.76,109.75,110.34,567664.0
2016-12-14 14:05:00,110.31,110.34,110.02,110.08,246555.0,110.31,110.34,110.02,110.08,246555.0
2016-12-14 14:10:00,110.1,110.11,109.44,109.8,774805.0,110.1,110.11,109.44,109.8,774805.0
2016-12-14 14:15:00,109.81,109.89,109.55,109.78,239157.0,109.81,109.89,109.55,109.78,239157.0
2016-12-14 14:20:00,109.8,109.85,109.65,109.69,253332.0,109.8,109.85,109.65,109.69,253332.0
2016-12-14 14:25:00,109.7,109.97,109.67,109.94,153840.0,109.7,109.97,109.67,109.94,153840.0
2016-12-14 14:30:00,109.92,109.93,109.74,109.79,201069.0,109.92,109.93,109.74,109.79,201069.0
2016-12-14 14:35:00,109.79,109.94,109.74,109.94,160803.0,109.79,109.94,109.74,109.94,160803.0
2016-12-14 14:40:00,109.95,110.09,109.83,109.97,242893.0,109.95,110.09,109.83,109.97,242893.0
2016-12-14 14:45:00,109.96,110.04,109.85,109.86,141615.0,109.96,110.04,109.85,109.86,141615.0
2016-12-14 14:50:00,109.86,109.88,109.63,109.76,256251.0,109.86,109.88,109.63,109.76,256251.0
2016-12-14 14:55:00,109.75,109.75,109.22,109.56,625524.0,109.75,109.75,109.22,109.56,625524.0
2016-12-14 15:00:00,109.54,109.61,109.31,109.37,237460.0,109.54,109.61,109.31,109.37,237460.0
2016-12-14 15:05:00,109.36,109.37,109.04,109.27,379024.0,109.36,109.37,109.04,109.27,379024.0
2016-12-14 15:10:00,109.25,109.43,109.21,109.34,246628.0,109.25,109.43,109.21,109.34,246628.0
2016-12-14 15:15:00,109.33,109.33,109.15,109.22,175869.0,109.33,109.33,109.15,109.22,175869.0
2016-12-14 15:20:00,109.21,109.33,109.12,109.17,240681.0,109.21,109.33,109.12,109.17,240681.0
2016-12-14 15:25:00,109.17,109.2,109.0,109.11,358216.0,109.17,109.2,109.0,109.11,358216.0
2016-12-14 15:30:00,109.1,109.12,108.97,108.97,299103.0,109.1,109.12,108.97,108.97,299103.0
2016-12-14 15:35:00,108.98,109.08,108.8,108.88,786825.0,108.98,109.08,108.8,108.88,786825.0
2016-12-14 15:40:00,108.89,109.02,108.81,108.84,286871.0,108.89,109.02,108.81,108.84,286871.0
2016-12-14 15:45:00,108.84,108.86,108.74,108.76,584244.0,108.84,108.86,108.74,108.76,584244.0
2016-12-14 15:50:00,108.77,108.84,108.52,108.65,684062.0,108.77,108.84,108.52,108.65,684062.0
2016-12-14 15:55:00,108.66,108.9,108.64,108.88,756616.0,108.66,108.9,108.64,108.88,756616.0
2016-12-15 09:30:00,107.85,107.99,107.72,107.74,500916.0,107.85,107.99,107.72,107.74,500916.0
2016-12-15 09:35:00,107.73,107.9,107.73,107.81,286062.0,107.73,107.9,107.73,107.81,286062.0
2016-12-15 09:40:00,107.8,107.83,107.63,107.65,141810.0,107.8,107.83,107.63,107.65,141810.0
2016-12-15 09:45:00,107.65,107.72,107.61,107.68,202695.0,107.65,107.72,107.61,107.68,202695.0
2016-12-15 09:50:00,107.68,107.74,107.55,107.69,138353.0,107.68,107.74,107.55,107.69,138353.0
2016-12-15 09:55:00,107.68,107.7,107.59,107.62,114836.0,107.68,107.7,107.59,107.62,114836.0
2016-12-15 10:00:00,107.63,107.64,107.36,107.37,272946.0,107.63,107.64,107.36,107.37,272946.0
2016-12-15 10:05:00,107.37,107.41,107.29,107.31,132512.0,107.37,107.41,107.29,107.31,132512.0
2016-12-15 10:10:00,107.3,107.49,107.3,107.42,265053.0,107.3,107.49,107.3,107.42,265053.0
2016-12-15 10:15:00,107.43,107.47,107.32,107.36,302574.0,107.43,107.47,107.32,107.36,302574.0
2016-12-15 10:20:00,107.35,107.56,107.35,107.51,150583.0,107.35,107.56,107.35,107.51,150583.0
2016-12-15 10:25:00,107.5,107.54,107.41,107.48,166550.0,107.5,107.54,107.41,107.48,166550.0
2016-12-15 10:30:00,107.47,107.61,107.47,107.53,129960.0,107.47,107.61,107.47,107.53,129960.0
2016-12-15 10:35:00,107.54,107.65,107.54,107.56,206272.0,107.54,107.65,107.54,107.56,206272.0
2016-12-15 10:40:00,107.57,107.63,107.53,107.55,105363.0,107.57,107.63,107.53,107.55,105363.0
2016-12-15 10:45:00,107.55,107.56,107.38,107.43,163594.0,107.55,107.56,107.38,107.43,163594.0
2016-12-15 10:50:00,107.42,107.48,107.39,107.39,41813.0,107.42,107.48,107.39,107.39,41813.0
2016-12-15 10:55:00,107.4,107.45,107.36,107.38,56703.0,107.4,107.45,107.36,107.38,56703.0
2016-12-15 11:00:00,107.38,107.41,107.19,107.24,365780.0,107.38,107.41,107.19,107.24,365780.0
2016-12-15 11:05:00,107.24,107.35,107.17,107.35,419052.0,107.24,107.35,107.17,107.35,419052.0
2016-12-15 11:10:00,107.35,107.44,107.32,107.35,147416.0,107.35,107.44,107.32,107.35,147416.0
2016-12-15 11:15:00,107.34,107.39,107.29,107.3,93788.0,107.34,107.39,107.29,107.3,93788.0
2016-12-15 11:20:00,107.3,107.35,107.2,107.34,167576.0,107.3,107.35,107.2,107.34,167576.0
2016-12-15 11:25:00,107.34,107.35,107.28,107.29,102326.0,107.34,107.35,107.28,107.29,102326.0
2016-12-15 11:30:00,107.3,107.33,107.24,107.32,92915.0,107.3,107.33,107.24,107.32,92915.0
2016-12-15 11:35:00,107.32,107.32,107.16,107.18,48344.0,107.32,107.32,107.16,107.18,48344.0
2016-12-15 11:40:00,107.18,107.19,107.0,107.03,171268.0,107.18,107.19,107.0,107.03,171268.0
2016-12-15 11:45:00,107.04,107.14,107.02,107.11,72356.0,107.04,107.14,107.02,107.11,72356.0
2016-12-15 11:50:00,107.11,107.17,107.05,107.13,63963.0,107.11,107.17,107.05,107.13,63963.0
2016-12-15 11:55:00,107.14,107.2,107.11,107.15,103331.0,107.14,107.2,107.11,107.15,103331.0
2016-12-15 12:00:00,107.14,107.22,107.14,107.2,314113.0,107.14,107.22,107.14,107.2,314113.0
2016-12-15 12:05:00,107.2,107.29,107.18,107.23,674411.0,107.2,107.29,107.18,107.23,674411.0
2016-12-15 12:10:00,107.22,107.28,107.21,107.26,123200.0,107.22,107.28,107.21,107.26,123200.0
2016-12-15 12:15:00,107.27,107.28,107.23,107.27,62472.0,107.27,107.28,107.23,107.27,62472.0
2016-12-15 12:20:00,107.28,107.3,107.23,107.29,94058.0,107.28,107.3,107.23,107.29,94058.0
2016-12-15 12:25:00,107.28,107.36,107.23,107.36,100378.0,107.28,107.36,107.23,107.36,100378.0
2016-12-15 12:30:00,107.35,107.35,107.29,107.34,43265.0,107.35,107.35,107.29,107.34,43265.0
2016-12-15 12:35:00,107.34,107.38,107.31,107.38,41747.0,107.34,107.38,107.31,107.38,41747.0
2016-12-15 12:40:00,107.38,107.54,107.38,107.48,127716.0,107.38,107.54,107.38,107.48,127716.0
2016-12-15 12:45:00,107.48,107.62,107.46,107.62,143749.0,107.48,107.62,107.46,107.62,143749.0
2016-12-15 12:50:00,107.63,107.7,107.61,107.66,105616.0,107.63,107.7,107.61,107.66,105616.0
2016-12-15 12:55:00,107.67,107.68,107.55,107.55,104191.0,107.67,107.68,107.55,107.55,104191.0
2016-12-15 13:00:00,107.55,107.59,107.47,107.5,66125.0,107.55,107.59,107.47,107.5,66125.0
2016-12-15 13:05:00,107.49,107.62,107.46,107.58,70392.0,107.49,107.62,107.46,107.58,70392.0
2016-12-15 13:10:00,107.59,107.63,107.56,107.59,66335.0,107.59,107.63,107.56,107.59,66335.0
2016-12-15 13:15:00,107.58,107.58,107.5,107.55,32729.0,107.58,107.58,107.5,107.55,32729.0
2016-12-15 13:20:00,107.55,107.55,107.4,107.43,39750.0,107.55,107.55,107.4,107.43,39750.0
2016-12-15 13:25:00,107.43,107.54,107.39,107.5,65526.0,107.43,107.54,107.39,107.5,65526.0
2016-12-15 13:30:00,107.51,107.53,107.47,107.52,30014.0,107.51,107.53,107.47,107.52,30014.0
2016-12-15 13:35:00,107.52,107.61,107.49,107.59,45427.0,107.52,107.61,107.49,107.59,45427.0
2016-12-15 13:40:00,107.6,107.62,107.56,107.61,15113.0,107.6,107.62,107.56,107.61,15113.0
2016-12-15 13:45:00,107.61,107.74,107.61,107.64,115244.0,107.61,107.74,107.61,107.64,115244.0
2016-12-15 13:50:00,107.64,107.78,107.62,107.75,114030.0,107.64,107.78,107.62,107.75,114030.0
2016-12-15 13:55:00,107.75,107.82,107.74,107.78,80428.0,107.75,107.82,107.74,107.78,80428.0
2016-12-15 14:00:00,107.79,107.91,107.77,107.91,117522.0,107.79,107.91,107.77,107.91,117522.0
2016-12-15 14:05:00,107.92,107.94,107.78,107.8,67594.0,107.92,107.94,107.78,107.8,67594.0
2016-12-15 14:10:00,107.81,107.87,107.79,107.8,55488.0,107.81,107.87,107.79,107.8,55488.0
2016-12-15 14:15:00,107.78,107.82,107.77,107.82,28829.0,107.78,107.82,107.77,107.82,28829.0
2016-12-15 14:20:00,107.83,107.89,107.78,107.89,40741.0,107.83,107.89,107.78,107.89,40741.0
2016-12-15 14:25:00,107.89,107.94,107.83,107.84,67773.0,107.89,107.94,107.83,107.84,67773.0
2016-12-15 14:30:00,107.83,107.92,107.79,107.87,68790.0,107.83,107.92,107.79,107.87,68790.0
2016-12-15 14:35:00,107.88,107.92,107.85,107.9,61647.0,107.88,107.92,107.85,107.9,61647.0
2016-12-15 14:40:00,107.9,107.9,107.85,107.86,40678.0,107.9,107.9,107.85,107.86,40678.0
2016-12-15 14:45:00,107.86,107.88,107.8,107.84,102121.0,107.86,107.88,107.8,107.84,102121.0
2016-12-15 14:50:00,107.84,107.85,107.76,107.78,59832.0,107.84,107.85,107.76,107.78,59832.0
2016-12-15 14:55:00,107.77,107.86,107.77,107.86,108745.0,107.77,107.86,107.77,107.86,108745.0
2016-12-15 15:00:00,107.85,107.85,107.73,107.76,32919.0,107.85,107.85,107.73,107.76,32919.0
2016-12-15 15:05:00,107.77,107.77,107.64,107.66,112449.0,107.77,107.77,107.64,107.66,112449.0
2016-12-15 15:10:00,107.66,107.69,107.6,107.66,155127.0,107.66,107.69,107.6,107.66,155127.0
2016-12-15 15:15:00,107.67,107.7,107.63,107.68,57002.0,107.67,107.7,107.63,107.68,57002.0
2016-12-15 15:20:00,107.69,107.7,107.63,107.64,45370.0,107.69,107.7,107.63,107.64,45370.0
2016-12-15 15:25:00,107.63,107.67,107.61,107.63,94149.0,107.63,107.67,107.61,107.63,94149.0
2016-12-15 15:30:00,107.64,107.68,107.59,107.68,137945.0,107.64,107.68,107.59,107.68,137945.0
2016-12-15 15:35:00,107.68,107.71,107.64,107.65,85675.0,107.68,107.71,107.64,107.65,85675.0
2016-12-15 15:40:00,107.65,107.67,107.53,107.55,138289.0,107.65,107.67,107.53,107.55,138289.0
2016-12-15 15:45:00,107.55,107.58,107.44,107.45,348959.0,107.55,107.58,107.44,107.45,348959.0
2016-12-15 15:50:00,107.45,107.45,107.37,107.43,496469.0,107.45,107.45,107.37,107.43,496469.0
2016-12-15 15:55:00,107.43,107.46,107.35,107.36,956385.0,107.43,107.46,107.35,107.36,956385.0
2016-12-16 09:30:00,107.95,107.96,107.83,107.91,224915.0,107.95,107.96,107.83,107.91,224915.0
2016-12-16 09:35:00,107.91,107.94,107.85,107.87,115510.0,107.91,107.94,107.85,107.87,115510.0
2016-12-16 09:40:00,107.88,107.89,107.77,107.79,124380.0,107.88,107.89,107.77,107.79,124380.0
2016-12-16 09:45:00,107.8,107.89,107.77,107.84,71712.0,107.8,107.89,107.77,107.84,71712.0
2016-12-16 09:50:00,107.85,107.87,107.8,107.82,108871.0,107.85,107.87,107.8,107.82,108871.0
2016-12-16 09:55:00,107.82,107.83,107.76,107.83,63736.0,107.82,107.83,107.76,107.83,63736.0
2016-12-16 10:00:00,107.83,107.9,107.8,107.86,68501.0,107.83,107.9,107.8,107.86,68501.0
2016-12-16 10:05:00,107.84,107.88,107.8,107.81,76812.0,107.84,107.88,107.8,107.81,76812.0
2016-12-16 10:10:00,107.81,107.88,107.8,107.86,77933.0,107.81,107.88,107.8,107.86,77933.0
2016-12-16 10:15:00,107.86,107.9,107.83,107.86,107631.0,107.86,107.9,107.83,107.86,107631.0
2016-12-16 10:20:00,107.85,107.91,107.84,107.85,75646.0,107.85,107.91,107.84,107.85,75646.0
2016-12-16 10:25:00,107.85,107.86,107.76,107.77,72514.0,107.85,107.86,107.76,107.77,72514.0
2016-12-16 10:30:00,107.78,107.81,107.74,107.77,86657.0,107.78,107.81,107.74,107.77,86657.0
2016-12-16 10:35:00,107.76,107.78,107.73,107.76,46209.0,107.76,107.78,107.73,107.76,46209.0
2016-12-16 10:40:00,107.77,107.77,107.61,107.66,117027.0,107.77,107.77,107.61,107.66,117027.0
2016-12-16 10:45:00,107.66,107.72,107.6,107.63,130478.0,107.66,107.72,107.6,107.63,130478.0
2016-12-16 10:50:00,107.64,107.68,107.55,107.56,61415.0,107.64,107.68,107.55,107.56,61415.0
2016-12-16 10:55:00,107.56,107.56,107.47,107.55,101838.0,107.56,107.56,107.47,107.55,101838.0
2016-12-16 11:00:00,107.55,107.59,107.51,107.56,73911.0,107.55,107.59,107.51,107.56,73911.0
2016-12-16 11:05:00,107.58,107.75,107.57,107.73,108085.0,107.58,107.75,107.57,107.73,108085.0
2016-12-16 11:10:00,107.73,107.86,107.69,107.82,86062.0,107.73,107.86,107.69,107.82,86062.0
2016-12-16 11:15:00,107.83,107.96,107.82,107.88,140873.0,107.83,107.96,107.82,107.88,140873.0
2016-12-16 11:20:00,107.88,108.21,107.87,108.18,241895.0,107.88,108.21,107.87,108.18,241895.0
2016-12-16 11:25:00,108.18,108.65,108.17,108.59,353014.0,108.18,108.65,108.17,108.59,353014.0
2016-12-16 11:30:00,108.6,108.62,108.39,108.43,151639.0,108.6,108.62,108.39,108.43,151639.0
2016-12-16 11:35:00,108.42,108.53,108.39,108.53,114699.0,108.42,108.53,108.39,108.53,114699.0
2016-12-16 11:40:00,108.53,108.59,108.44,108.48,309801.0,108.53,108.59,108.44,108.48,309801.0
2016-12-16 11:45:00,108.48,108.78,108.48,108.75,497458.0,108.48,108.78,108.48,108.75,497458.0
2016-12-16 11:50:00,108.76,108.77,108.57,108.58,149783.0,108.76,108.77,108.57,108.58,149783.0
2016-12-16 11:55:00,108.57,108.63,108.5,108.5,168652.0,108.57,108.63,108.5,108.5,168652.0
2016-12-16 12:00:00,108.51,108.52,108.4,108.42,93290.0,108.51,108.52,108.4,108.42,93290.0
2016-12-16 12:05:00,108.43,108.55,108.41,108.53,70832.0,108.43,108.55,108.41,108.53,70832.0
2016-12-16 12:10:00,108.53,108.63,108.52,108.57,70883.0,108.53,108.63,108.52,108.57,70883.0
2016-12-16 12:15:00,108.57,108.58,108.44,108.45,46637.0,108.57,108.58,108.44,108.45,46637.0
2016-12-16 12:20:00,108.45,108.45,108.34,108.36,65739.0,108.45,108.45,108.34,108.36,65739.0
2016-12-16 12:25:00,108.37,108.38,108.31,108.35,39964.0,108.37,108.38,108.31,108.35,39964.0
2016-12-16 12:30:00,108.35,108.45,108.34,108.44,56680.0,108.35,108.45,108.34,108.44,56680.0
2016-12-16 12:35:00,108.44,108.44,108.36,108.36,47616.0,108.44,108.44,108.36,108.36,47616.0
2016-12-16 12:40:00,108.37,108.49,108.35,108.48,58222.0,108.37,108.49,108.35,108.48,58222.0
2016-12-16 12:45:00,108.49,108.57,108.44,108.44,65006.0,108.49,108.57,108.44,108.44,65006.0
2016-12-16 12:50:00,108.45,108.56,108.44,108.48,41964.0,108.45,108.56,108.44,108.48,41964.0
2016-12-16 12:55:00,108.48,108.5,108.39,108.4,65430.0,108.48,108.5,108.39,108.4,65430.0
2016-12-16 13:00:00,108.4,108.47,108.35,108.36,107531.0,108.4,108.47,108.35,108.36,107531.0
2016-12-16 13:05:00,108.35,108.36,108.14,108.19,146055.0,108.35,108.36,108.14,108.19,146055.0
2016-12-16 13:10:00,108.2,108.26,108.16,108.2,48951.0,108.2,108.26,108.16,108.2,48951.0
2016-12-16 13:15:00,108.2,108.24,108.19,108.19,26370.0,108.2,108.24,108.19,108.19,26370.0
2016-12-16 13:20:00,108.2,108.21,108.12,108.16,42982.0,108.2,108.21,108.12,108.16,42982.0
2016-12-16 13:25:00,108.16,108.24,108.13,108.23,73246.0,108.16,108.24,108.13,108.23,73246.0
2016-12-16 13:30:00,108.24,108.3,108.23,108.25,77373.0,108.24,108.3,108.23,108.25,77373.0
2016-12-16 13:35:00,108.24,108.25,108.19,108.22,32042.0,108.24,108.25,108.19,108.22,32042.0
2016-12-16 13:40:00,108.22,108.25,108.19,108.19,84070.0,108.22,108.25,108.19,108.19,84070.0
2016-12-16 13:45:00,108.2,108.2,108.13,108.15,80747.0,108.2,108.2,108.13,108.15,80747.0
2016-12-16 13:50:00,108.15,108.19,108.11,108.16,42760.0,108.15,108.19,108.11,108.16,42760.0
2016-12-16 13:55:00,108.17,108.24,108.12,108.2,64904.0,108.17,108.24,108.12,108.2,64904.0
2016-12-16 14:00:00,108.2,108.27,108.19,108.19,63162.0,108.2,108.27,108.19,108.19,63162.0
2016-12-16 14:05:00,108.19,108.2,108.13,108.15,60184.0,108.19,108.2,108.13,108.15,60184.0
2016-12-16 14:10:00,108.15,108.19,108.14,108.17,30100.0,108.15,108.19,108.14,108.17,30100.0
2016-12-16 14:15:00,108.17,108.18,108.13,108.17,33237.0,108.17,108.18,108.13,108.17,33237.0
2016-12-16 14:20:00,108.18,108.22,108.16,108.21,33758.0,108.18,108.22,108.16,108.21,33758.0
2016-12-16 14:25:00,108.2,108.22,108.16,108.2,55580.0,108.2,108.22,108.16,108.2,55580.0
2016-12-16 14:30:00,108.19,108.21,108.11,108.12,76414.0,108.19,108.21,108.11,108.12,76414.0
2016-12-16 14:35:00,108.12,108.16,108.09,108.11,103502.0,108.12,108.16,108.09,108.11,103502.0
2016-12-16 14:40:00,108.12,108.12,108.07,108.07,48084.0,108.12,108.12,108.07,108.07,48084.0
2016-12-16 14:45:00,108.07,108.14,108.05,108.14,60324.0,108.07,108.14,108.05,108.14,60324.0
2016-12-16 14:50:00,108.14,108.16,108.11,108.13,65620.0,108.14,108.16,108.11,108.13,65620.0
2016-12-16 14:55:00,108.13,108.16,108.04,108.1,74822.0,108.13,108.16,108.04,108.1,74822.0
2016-12-16 15:00:00,108.11,108.15,108.06,108.11,98369.0,108.11,108.15,108.06,108.11,98369.0
2016-12-16 15:05:00,108.1,108.13,108.06,108.09,133256.0,108.1,108.13,108.06,108.09,133256.0
2016-12-16 15:10:00,108.09,108.09,108.02,108.06,65858.0,108.09,108.09,108.02,108.06,65858.0
2016-12-16 15:15:00,108.06,108.12,108.04,108.09,25924.0,108.06,108.12,108.04,108.09,25924.0
2016-12-16 15:20:00,108.09,108.15,108.05,108.06,115387.0,108.09,108.15,108.05,108.06,115387.0
2016-12-16 15:25:00,108.06,108.06,108.0,108.03,167623.0,108.06,108.06,108.0,108.03,167623.0
2016-12-16 15:30:00,108.03,108.04,108.0,108.01,137288.0,108.03,108.04,108.0,108.01,137288.0
2016-12-16 15:35:00,108.01,108.01,107.97,107.98,259864.0,108.01,108.01,107.97,107.98,259864.0
2016-12-16 15:40:00,107.99,108.04,107.97,107.99,117418.0,107.99,108.04,107.97,107.99,117418.0
2016-12-16 15:45:00,108.0,108.05,107.98,108.04,242148.0,108.0,108.05,107.98,108.04,242148.0
2016-12-16 15:50:00,108.04,108.07,108.01,108.05,119610.0,108.04,108.07,108.01,108.05,119610.0
2016-12-16 15:55:00,108.04,108.07,107.99,108.01,523479.0,108.04,108.07,107.99,108.01,523479.0
2016-12-19 09:30:00,108.6,108.6,108.54,108.59,169140.0,108.6,108.6,108.54,108.59,169140.0
2016-12-19 09:35:00,108.6,108.63,108.55,108.57,113036.0,108.6,108.63,108.55,108.57,113036.0
2016-12-19 09:40:00,108.56,108.66,108.5,108.5,85552.0,108.56,108.66,108.5,108.5,85552.0
2016-12-19 09:45:00,108.51,108.57,108.43,108.43,182957.0,108.51,108.57,108.43,108.43,182957.0
2016-12-19 09:50:00,108.44,108.51,108.4,108.48,41953.0,108.44,108.51,108.4,108.48,41953.0
2016-12-19 09:55:00,108.48,108.5,108.4,108.42,69471.0,108.48,108.5,108.4,108.42,69471.0
2016-12-19 10:00:00,108.41,108.44,108.36,108.39,179191.0,108.41,108.44,108.36,108.39,179191.0
2016-12-19 10:05:00,108.4,108.64,108.4,108.6,92024.0,108.4,108.64,108.4,108.6,92024.0
2016-12-19 10:10:00,108.61,108.64,108.53,108.59,336644.0,108.61,108.64,108.53,108.59,336644.0
2016-12-19 10:15:00,108.6,108.64,108.56,108.64,45398.0,108.6,108.64,108.56,108.64,45398.0
2016-12-19 10:20:00,108.64,108.68,108.61,108.61,90831.0,108.64,108.68,108.61,108.61,90831.0
2016-12-19 10:25:00,108.62,108.68,108.58,108.66,41811.0,108.62,108.68,108.58,108.66,41811.0
2016-12-19 10:30:00,108.66,108.67,108.58,108.61,15668.0,108.66,108.67,108.58,108.61,15668.0
2016-12-19 10:35:00,108.62,108.62,108.47,108.56,42666.0,108.62,108.62,108.47,108.56,42666.0
2016-12-19 10:40:00,108.55,108.56,108.47,108.52,66093.0,108.55,108.56,108.47,108.52,66093.0
2016-12-19 10:45:00,108.52,108.57,108.49,108.56,19310.0,108.52,108.57,108.49,108.56,19310.0
2016-12-19 10:50:00,108.55,108.55,108.51,108.55,14190.0,108.55,108.55,108.51,108.55,14190.0
2016-12-19 10:55:00,108.57,108.66,108.57,108.63,19386.0,108.57,108.66,108.57,108.63,19386.0
2016-12-19 11:00:00,108.62,108.67,108.57,108.65,28048.0,108.62,108.67,108.57,108.65,28048.0
2016-12-19 11:05:00,108.65,108.69,108.6,108.6,62968.0,108.65,108.69,108.6,108.6,62968.0
2016-12-19 11:10:00,108.59,108.63,108.55,108.61,18993.0,108.59,108.63,108.55,108.61,18993.0
2016-12-19 11:15:00,108.61,108.78,108.59,108.75,65087.0,108.61,108.78,108.59,108.75,65087.0
2016-12-19 11:20:00,108.74,108.8,108.71,108.79,156167.0,108.74,108.8,108.71,108.79,156167.0
2016-12-19 11:25:00,108.78,108.88,108.72,108.81,72569.0,108.78,108.88,108.72,108.81,72569.0
2016-12-19 11:30:00,108.81,108.81,108.69,108.73,27879.0,108.81,108.81,108.69,108.73,27879.0
2016-12-19 11:35:00,108.7,108.73,108.67,108.69,20421.0,108.7,108.73,108.67,108.69,20421.0
2016-12-19 11:40:00,108.7,108.73,108.67,108.73,44416.0,108.7,108.73,108.67,108.73,44416.0
2016-12-19 11:45:00,108.71,108.74,108.68,108.7,23341.0,108.71,108.74,108.68,108.7,23341.0
2016-12-19 11:50:00,108.69,108.81,108.69,108.8,38767.0,108.69,108.81,108.69,108.8,38767.0
2016-12-19 11:55:00,108.79,108.81,108.73,108.77,29097.0,108.79,108.81,108.73,108.77,29097.0
2016-12-19 12:00:00,108.75,108.78,108.67,108.7,36799.0,108.75,108.78,108.67,108.7,36799.0
2016-12-19 12:05:00,108.69,108.71,108.65,108.66,22096.0,108.69,108.71,108.65,108.66,22096.0
2016-12-19 12:10:00,108.65,108.69,108.64,108.66,15840.0,108.65,108.69,108.64,108.66,15840.0
2016-12-19 12:15:00,108.66,108.74,108.64,108.71,40980.0,108.66,108.74,108.64,108.71,40980.0
2016-12-19 12:20:00,108.7,108.73,108.67,108.7,36584.0,108.7,108.73,108.67,108.7,36584.0
2016-12-19 12:25:00,108.7,108.72,108.61,108.63,26978.0,108.7,108.72,108.61,108.63,26978.0
2016-12-19 12:30:00,108.63,108.65,108.6,108.64,20913.0,108.63,108.65,108.6,108.64,20913.0
2016-12-19 12:35:00,108.64,108.66,108.61,108.65,23592.0,108.64,108.66,108.61,108.65,23592.0
2016-12-19 12:40:00,108.65,108.67,108.63,108.66,23494.0,108.65,108.67,108.63,108.66,23494.0
2016-12-19 12:45:00,108.67,108.67,108.61,108.66,19914.0,108.67,108.67,108.61,108.66,19914.0
2016-12-19 12:50:00,108.66,108.68,108.64,108.65,25532.0,108.66,108.68,108.64,108.65,25532.0
2016-12-19 12:55:00,108.66,108.68,108.64,108.67,47559.0,108.66,108.68,108.64,108.67,47559.0
2016-12-19 13:00:00,108.67,108.7,108.66,108.69,13039.0,108.67,108.7,108.66,108.69,13039.0
2016-12-19 13:05:00,108.7,108.7,108.67,108.68,42206.0,108.7,108.7,108.67,108.68,42206.0
2016-12-19 13:10:00,108.68,108.77,108.67,108.74,29781.0,108.68,108.77,108.67,108.74,29781.0
2016-12-19 13:15:00,108.74,108.78,108.7,108.7,30948.0,108.74,108.78,108.7,108.7,30948.0
2016-12-19 13:20:00,108.7,108.7,108.66,108.7,24781.0,108.7,108.7,108.66,108.7,24781.0
2016-12-19 13:25:00,108.7,108.74,108.68,108.72,24454.0,108.7,108.74,108.68,108.72,24454.0
2016-12-19 13:30:00,108.72,108.72,108.48,108.53,265526.0,108.72,108.72,108.48,108.53,265526.0
2016-12-19 13:35:00,108.55,108.55,108.42,108.47,106635.0,108.55,108.55,108.42,108.47,106635.0
2016-12-19 13:40:00,108.47,108.5,108.34,108.48,66167.0,108.47,108.5,108.34,108.48,66167.0
2016-12-19 13:45:00,108.48,108.53,108.45,108.51,12175.0,108.48,108.53,108.45,108.51,12175.0
2016-12-19 13:50:00,108.5,108.57,108.48,108.56,36576.0,108.5,108.57,108.48,108.56,36576.0
2016-12-19 13:55:00,108.56,108.56,108.46,108.5,56818.0,108.56,108.56,108.46,108.5,56818.0
2016-12-19 14:00:00,108.5,108.53,108.43,108.44,15090.0,108.5,108.53,108.43,108.44,15090.0
2016-12-19 14:05:00,108.45,108.48,108.35,108.38,32363.0,108.45,108.48,108.35,108.38,32363.0
2016-12-19 14:10:00,108.38,108.43,108.38,108.4,30127.0,108.38,108.43,108.38,108.4,30127.0
2016-12-19 14:15:00,108.4,108.5,108.4,108.45,28022.0,108.4,108.5,108.4,108.45,28022.0
2016-12-19 14:20:00,108.46,108.47,108.42,108.47,40276.0,108.46,108.47,108.42,108.47,40276.0
2016-12-19 14:25:00,108.48,108.51,108.44,108.44,19112.0,108.48,108.51,108.44,108.44,19112.0
2016-12-19 14:30:00,108.43,108.47,108.38,108.4,45673.0,108.43,108.47,108.38,108.4,45673.0
2016-12-19 14:35:00,108.4,108.43,108.4,108.42,46614.0,108.4,108.43,108.4,108.42,46614.0
2016-12-19 14:40:00,108.42,108.46,108.42,108.43,19049.0,108.42,108.46,108.42,108.43,19049.0
2016-12-19 14:45:00,108.44,108.5,108.42,108.45,45002.0,108.44,108.5,108.42,108.45,45002.0
2016-12-19 14:50:00,108.45,108.46,108.42,108.44,14647.0,108.45,108.46,108.42,108.44,14647.0
2016-12-19 14:55:00,108.44,108.56,108.44,108.56,29624.0,108.44,108.56,108.44,108.56,29624.0
2016-12-19 15:00:00,108.56,108.57,108.5,108.54,17016.0,108.56,108.57,108.5,108.54,17016.0
2016-12-19 15:05:00,108.54,108.59,108.53,108.55,96703.0,108.54,108.59,108.53,108.55,96703.0
2016-12-19 15:10:00,108.55,108.57,108.53,108.55,16023.0,108.55,108.57,108.53,108.55,16023.0
2016-12-19 15:15:00,108.54,108.6,108.53,108.56,44004.0,108.54,108.6,108.53,108.56,44004.0
2016-12-19 15:20:00,108.56,108.63,108.55,108.56,18897.0,108.56,108.63,108.55,108.56,18897.0
2016-12-19 15:25:00,108.56,108.57,108.53,108.55,22015.0,108.56,108.57,108.53,108.55,22015.0
2016-12-19 15:30:00,108.55,108.64,108.54,108.59,56154.0,108.55,108.64,108.54,108.59,56154.0
2016-12-19 15:35:00,108.6,108.6,108.55,108.56,26570.0,108.6,108.6,108.55,108.56,26570.0
2016-12-19 15:40:00,108.57,108.6,108.56,108.57,55085.0,108.57,108.6,108.56,108.57,55085.0
2016-12-19 15:45:00,108.58,108.61,108.55,108.59,79784.0,108.58,108.61,108.55,108.59,79784.0
2016-12-19 15:50:00,108.6,108.6,108.56,108.57,80764.0,108.6,108.6,108.56,108.57,80764.0
2016-12-19 15:55:00,108.57,108.58,108.53,108.55,138225.0,108.57,108.58,108.53,108.55,138225.0
2016-12-20 09:30:00,107.47,107.51,107.42,107.48,228138.0,107.47,107.51,107.42,107.48,228138.0
2016-12-20 09:35:00,107.47,107.5,107.32,107.43,113296.0,107.47,107.5,107.32,107.43,113296.0
2016-12-20 09:40:00,107.42,107.47,107.38,107.44,78719.0,107.42,107.47,107.38,107.44,78719.0
2016-12-20 09:45:00,107.44,107.46,107.4,107.44,66237.0,107.44,107.46,107.4,107.44,66237.0
2016-12-20 09:50:00,107.45,107.57,107.41,107.52,98309.0,107.45,107.57,107.41,107.52,98309.0
2016-12-20 09:55:00,107.51,107.52,107.42,107.42,44894.0,107.51,107.52,107.42,107.42,44894.0
2016-12-20 10:00:00,107.42,107.44,107.29,107.34,97818.0,107.42,107.44,107.29,107.34,97818.0
2016-12-20 10:05:00,107.34,107.48,107.34,107.46,137125.0,107.34,107.48,107.34,107.46,137125.0
2016-12-20 10:10:00,107.46,107.51,107.38,107.51,98920.0,107.46,107.51,107.38,107.51,98920.0
2016-12-20 10:15:00,107.5,107.5,107.41,107.45,212310.0,107.5,107.5,107.41,107.45,212310.0
2016-12-20 10:20:00,107.44,107.6,107.43,107.53,191695.0,107.44,107.6,107.43,107.53,191695.0
2016-12-20 10:25:00,107.53,107.55,107.47,107.5,68433.0,107.53,107.55,107.47,107.5,68433.0
2016-12-20 10:30:00,107.5,107.57,107.47,107.55,67731.0,107.5,107.57,107.47,107.55,67731.0
2016-12-20 10:35:00,107.55,107.56,107.47,107.49,72214.0,107.55,107.56,107.47,107.49,72214.0
2016-12-20 10:40:00,107.49,107.51,107.44,107.46,64914.0,107.49,107.51,107.44,107.46,64914.0
2016-12-20 10:45:00,107.45,107.47,107.39,107.41,36063.0,107.45,107.47,107.39,107.41,36063.0
2016-12-20 10:50:00,107.42,107.55,107.38,107.51,43302.0,107.42,107.55,107.38,107.51,43302.0
2016-12-20 10:55:00,107.51,107.54,107.46,107.48,37089.0,107.51,107.54,107.46,107.48,37089.0
2016-12-20 11:00:00,107.48,107.53,107.46,107.47,29663.0,107.48,107.53,107.46,107.47,29663.0
2016-12-20 11:05:00,107.47,107.5,107.41,107.41,19771.0,107.47,107.5,107.41,107.41,19771.0
2016-12-20 11:10:00,107.42,107.49,107.4,107.45,25919.0,107.42,107.49,107.4,107.45,25919.0
2016-12-20 11:15:00,107.44,107.45,107.35,107.43,35978.0,107.44,107.45,107.35,107.43,35978.0
2016-12-20 11:20:00,107.42,107.45,107.39,107.41,22388.0,107.42,107.45,107.39,107.41,22388.0
2016-12-20 11:25:00,107.4,107.45,107.38,107.4,41921.0,107.4,107.45,107.38,107.4,41921.0
2016-12-20 11:30:00,107.4,107.48,107.39,107.45,30771.0,107.4,107.48,107.39,107.45,30771.0
2016-12-20 11:35:00,107.47,107.68,107.45,107.65,53525.0,107.47,107.68,107.45,107.65,53525.0
2016-12-20 11:40:00,107.65,107.71,107.62,107.65,30843.0,107.65,107.71,107.62,107.65,30843.0
2016-12-20 11:45:00,107.67,107.71,107.65,107.69,34730.0,107.67,107.71,107.65,107.69,34730.0
2016-12-20 11:50:00,107.69,107.9,107.68,107.88,73398.0,107.69,107.9,107.68,107.88,73398.0
2016-12-20 11:55:00,107.88,107.9,107.76,107.77,38145.0,107.88,107.9,107.76,107.77,38145.0
2016-12-20 12:00:00,107.75,107.79,107.69,107.78,25366.0,107.75,107.79,107.69,107.78,25366.0
2016-12-20 12:05:00,107.78,107.83,107.76,107.83,37290.0,107.78,107.83,107.76,107.83,37290.0
2016-12-20 12:10:00,107.82,107.83,107.75,107.79,21587.0,107.82,107.83,107.75,107.79,21587.0
2016-12-20 12:15:00,107.79,107.8,107.75,107.79,15122.0,107.79,107.8,107.75,107.79,15122.0
2016-12-20 12:20:00,107.79,107.88,107.78,107.82,63193.0,107.79,107.88,107.78,107.82,63193.0
2016-12-20 12:25:00,107.8,107.84,107.75,107.75,30232.0,107.8,107.84,107.75,107.75,30232.0
2016-12-20 12:30:00,107.75,107.76,107.7,107.7,22401.0,107.75,107.76,107.7,107.7,22401.0
2016-12-20 12:35:00,107.71,107.77,107.67,107.77,23166.0,107.71,107.77,107.67,107.77,23166.0
2016-12-20 12:40:00,107.76,107.85,107.74,107.85,55432.0,107.76,107.85,107.74,107.85,55432.0
2016-12-20 12:45:00,107.86,107.88,107.83,107.84,104584.0,107.86,107.88,107.83,107.84,104584.0
2016-12-20 12:50:00,107.84,107.85,107.82,107.84,16063.0,107.84,107.85,107.82,107.84,16063.0
2016-12-20 12:55:00,107.85,107.96,107.85,107.92,70594.0,107.85,107.96,107.85,107.92,70594.0
2016-12-20 13:00:00,107.91,107.95,107.88,107.91,36490.0,107.91,107.95,107.88,107.91,36490.0
2016-12-20 13:05:00,107.92,108.0,107.89,107.9,50415.0,107.92,108.0,107.89,107.9,50415.0
2016-12-20 13:10:00,107.9,107.95,107.85,107.94,21014.0,107.9,107.95,107.85,107.94,21014.0
2016-12-20 13:15:00,107.94,107.95,107.87,107.89,51108.0,107.94,107.95,107.87,107.89,51108.0
2016-12-20 13:20:00,107.9,107.91,107.85,107.88,40822.0,107.9,107.91,107.85,107.88,40822.0
2016-12-20 13:25:00,107.88,107.9,107.85,107.85,26122.0,107.88,107.9,107.85,107.85,26122.0
2016-12-20 13:30:00,107.86,107.86,107.72,107.78,74253.0,107.86,107.86,107.72,107.78,74253.0
2016-12-20 13:35:00,107.78,107.93,107.77,107.92,12756.0,107.78,107.93,107.77,107.92,12756.0
2016-12-20 13:40:00,107.93,107.95,107.83,107.86,39759.0,107.93,107.95,107.83,107.86,39759.0
2016-12-20 13:45:00,107.87,107.87,107.81,107.86,127226.0,107.87,107.87,107.81,107.86,127226.0
2016-12-20 13:50:00,107.85,107.88,107.81,107.81,70404.0,107.85,107.88,107.81,107.81,70404.0
2016-12-20 13:55:00,107.8,107.83,107.78,107.8,206232.0,107.8,107.83,107.78,107.8,206232.0
2016-12-20 14:00:00,107.8,107.83,107.78,107.83,44914.0,107.8,107.83,107.78,107.83,44914.0
2016-12-20 14:05:00,107.83,107.86,107.81,107.85,30227.0,107.83,107.86,107.81,107.85,30227.0
2016-12-20 14:10:00,107.85,107.88,107.84,107.87,39010.0,107.85,107.88,107.84,107.87,39010.0
2016-12-20 14:15:00,107.87,107.88,107.84,107.86,9860.0,107.87,107.88,107.84,107.86,9860.0
2016-12-20 14:20:00,107.87,107.89,107.86,107.89,18287.0,107.87,107.89,107.86,107.89,18287.0
2016-12-20 14:25:00,107.88,107.88,107.83,107.85,23556.0,107.88,107.88,107.83,107.85,23556.0
2016-12-20 14:30:00,107.84,107.95,107.81,107.94,37672.0,107.84,107.95,107.81,107.94,37672.0
2016-12-20 14:35:00,107.94,107.95,107.84,107.86,33909.0,107.94,107.95,107.84,107.86,33909.0
2016-12-20 14:40:00,107.85,107.86,107.78,107.79,39232.0,107.85,107.86,107.78,107.79,39232.0
2016-12-20 14:45:00,107.79,107.79,107.76,107.78,54237.0,107.79,107.79,107.76,107.78,54237.0
2016-12-20 14:50:00,107.78,107.81,107.77,107.8,22868.0,107.78,107.81,107.77,107.8,22868.0
2016-12-20 14:55:00,107.81,107.82,107.76,107.78,46366.0,107.81,107.82,107.76,107.78,46366.0
2016-12-20 15:00:00,107.79,107.84,107.78,107.82,17060.0,107.79,107.84,107.78,107.82,17060.0
2016-12-20 15:05:00,107.81,107.84,107.8,107.83,32022.0,107.81,107.84,107.8,107.83,32022.0
2016-12-20 15:10:00,107.82,107.83,107.78,107.79,27942.0,107.82,107.83,107.78,107.79,27942.0
2016-12-20 15:15:00,107.8,107.82,107.78,107.81,16104.0,107.8,107.82,107.78,107.81,16104.0
2016-12-20 15:20:00,107.81,107.81,107.78,107.8,27733.0,107.81,107.81,107.78,107.8,27733.0
2016-12-20 15:25:00,107.8,107.81,107.78,107.8,44269.0,107.8,107.81,107.78,107.8,44269.0
2016-12-20 15:30:00,107.8,107.83,107.78,107.82,82871.0,107.8,107.83,107.78,107.82,82871.0
2016-12-20 15:35:00,107.82,107.83,107.79,107.79,22218.0,107.82,107.83,107.79,107.79,22218.0
2016-12-20 15:40:00,107.8,107.86,107.79,107.84,69130.0,107.8,107.86,107.79,107.84,69130.0
2016-12-20 15:45:00,107.84,107.85,107.82,107.82,72006.0,107.84,107.85,107.82,107.82,72006.0
2016-12-20 15:50:00,107.82,107.84,107.8,107.81,78142.0,107.82,107.84,107.8,107.81,78142.0
2016-12-20 15:55:00,107.81,107.82,107.78,107.8,190281.0,107.81,107.82,107.78,107.8,190281.0
2016-12-21 09:30:00,108.25,108.32,108.23,108.25,140788.0,108.25,108.32,108.23,108.25,140788.0
2016-12-21 09:35:00,108.24,108.28,108.19,108.2,39598.0,108.24,108.28,108.19,108.2,39598.0
2016-12-21 09:40:00,108.2,108.22,108.15,108.19,56666.0,108.2,108.22,108.15,108.19,56666.0
2016-12-21 09:45:00,108.19,108.2,108.1,108.12,85339.0,108.19,108.2,108.1,108.12,85339.0
2016-12-21 09:50:00,108.11,108.15,108.1,108.13,33103.0,108.11,108.15,108.1,108.13,33103.0
2016-12-21 09:55:00,108.12,108.15,108.07,108.13,96482.0,108.12,108.15,108.07,108.13,96482.0
2016-12-21 10:00:00,108.14,108.15,108.02,108.05,88140.0,108.14,108.15,108.02,108.05,88140.0
2016-12-21 10:05:00,108.03,108.03,107.9,107.98,97798.0,108.03,108.03,107.9,107.98,97798.0
2016-12-21 10:10:00,107.98,108.05,107.97,108.0,18235.0,107.98,108.05,107.97,108.0,18235.0
2016-12-21 10:15:00,107.98,107.99,107.93,107.98,35552.0,107.98,107.99,107.93,107.98,35552.0
2016-12-21 10:20:00,107.99,107.99,107.95,107.95,65170.0,107.99,107.99,107.95,107.95,65170.0
2016-12-21 10:25:00,107.96,108.03,107.95,107.99,41736.0,107.96,108.03,107.95,107.99,41736.0
2016-12-21 10:30:00,108.0,108.08,107.99,108.05,40263.0,108.0,108.08,107.99,108.05,40263.0
2016-12-21 10:35:00,108.05,108.08,108.02,108.08,15583.0,108.05,108.08,108.02,108.08,15583.0
2016-12-21 10:40:00,108.08,108.1,108.03,108.03,30165.0,108.08,108.1,108.03,108.03,30165.0
2016-12-21 10:45:00,108.03,108.03,107.94,107.94,43993.0,108.03,108.03,107.94,107.94,43993.0
2016-12-21 10:50:00,107.93,107.94,107.79,107.85,137085.0,107.93,107.94,107.79,107.85,137085.0
2016-12-21 10:55:00,107.85,107.85,107.75,107.78,88376.0,107.85,107.85,107.75,107.78,88376.0
2016-12-21 11:00:00,107.78,107.84,107.74,107.82,49731.0,107.78,107.84,107.74,107.82,49731.0
2016-12-21 11:05:00,107.82,107.9,107.81,107.9,66075.0,107.82,107.9,107.81,107.9,66075.0
2016-12-21 11:10:00,107.88,107.9,107.81,107.84,26305.0,107.88,107.9,107.81,107.84,26305.0
2016-12-21 11:15:00,107.84,107.88,107.8,107.84,82098.0,107.84,107.88,107.8,107.84,82098.0
2016-12-21 11:20:00,107.83,107.91,107.83,107.86,39410.0,107.83,107.91,107.83,107.86,39410.0
2016-12-21 11:25:00,107.86,107.87,107.79,107.81,68542.0,107.86,107.87,107.79,107.81,68542.0
2016-12-21 11:30:00,107.82,107.84,107.78,107.82,13186.0,107.82,107.84,107.78,107.82,13186.0
2016-12-21 11:35:00,107.82,107.84,107.77,107.82,41964.0,107.82,107.84,107.77,107.82,41964.0
2016-12-21 11:40:00,107.81,107.82,107.68,107.81,49499.0,107.81,107.82,107.68,107.81,49499.0
2016-12-21 11:45:00,107.82,107.89,107.77,107.89,44283.0,107.82,107.89,107.77,107.89,44283.0
2016-12-21 11:50:00,107.87,107.88,107.82,107.87,12219.0,107.87,107.88,107.82,107.87,12219.0
2016-12-21 11:55:00,107.87,107.87,107.8,107.83,25107.0,107.87,107.87,107.8,107.83,25107.0
2016-12-21 12:00:00,107.81,107.9,107.79,107.88,23951.0,107.81,107.9,107.79,107.88,23951.0
2016-12-21 12:05:00,107.88,107.89,107.85,107.87,23567.0,107.88,107.89,107.85,107.87,23567.0
2016-12-21 12:10:00,107.87,107.89,107.82,107.82,18366.0,107.87,107.89,107.82,107.82,18366.0
2016-12-21 12:15:00,107.82,107.86,107.81,107.86,27462.0,107.82,107.86,107.81,107.86,27462.0
2016-12-21 12:20:00,107.86,107.86,107.81,107.86,33947.0,107.86,107.86,107.81,107.86,33947.0
2016-12-21 12:25:00,107.86,107.9,107.85,107.9,18401.0,107.86,107.9,107.85,107.9,18401.0
2016-12-21 12:30:00,107.89,107.9,107.82,107.87,25220.0,107.89,107.9,107.82,107.87,25220.0
2016-12-21 12:35:00,107.87,107.88,107.82,107.83,19654.0,107.87,107.88,107.82,107.83,19654.0
2016-12-21 12:40:00,107.83,107.85,107.79,107.82,21328.0,107.83,107.85,107.79,107.82,21328.0
2016-12-21 12:45:00,107.82,107.95,107.82,107.95,30026.0,107.82,107.95,107.82,107.95,30026.0
2016-12-21 12:50:00,107.95,107.95,107.9,107.92,22376.0,107.95,107.95,107.9,107.92,22376.0
2016-12-21 12:55:00,107.92,107.92,107.86,107.89,9571.0,107.92,107.92,107.86,107.89,9571.0
2016-12-21 13:00:00,107.9,107.91,107.88,107.9,27522.0,107.9,107.91,107.88,107.9,27522.0
2016-12-21 13:05:00,107.9,107.92,107.86,107.87,18428.0,107.9,107.92,107.86,107.87,18428.0
2016-12-21 13:10:00,107.86,107.89,107.85,107.86,8092.0,107.86,107.89,107.85,107.86,8092.0
2016-12-21 13:15:00,107.86,107.88,107.85,107.88,10484.0,107.86,107.88,107.85,107.88,10484.0
2016-12-21 13:20:00,107.89,107.9,107.85,107.85,14227.0,107.89,107.9,107.85,107.85,14227.0
2016-12-21 13:25:00,107.85,107.88,107.8,107.86,23792.0,107.85,107.88,107.8,107.86,23792.0
2016-12-21 13:30:00,107.85,107.88,107.85,107.88,21648.0,107.85,107.88,107.85,107.88,21648.0
2016-12-21 13:35:00,107.88,107.95,107.88,107.91,75507.0,107.88,107.95,107.88,107.91,75507.0
2016-12-21 13:40:00,107.92,107.93,107.91,107.93,9632.0,107.92,107.93,107.91,107.93,9632.0
2016-12-21 13:45:00,107.93,107.93,107.85,107.86,10733.0,107.93,107.93,107.85,107.86,10733.0
2016-12-21 13:50:00,107.87,107.89,107.83,107.89,18919.0,107.87,107.89,107.83,107.89,18919.0
2016-12-21 13:55:00,107.89,107.9,107.85,107.89,14074.0,107.89,107.9,107.85,107.89,14074.0
2016-12-21 14:00:00,107.88,107.89,107.84,107.87,21809.0,107.88,107.89,107.84,107.87,21809.0
2016-12-21 14:05:00,107.87,107.87,107.83,107.85,15807.0,107.87,107.87,107.83,107.85,15807.0
2016-12-21 14:10:00,107.84,107.85,107.82,107.84,50124.0,107.84,107.85,107.82,107.84,50124.0
2016-12-21 14:15:00,107.84,107.85,107.83,107.84,15525.0,107.84,107.85,107.83,107.84,15525.0
2016-12-21 14:20:00,107.85,107.87,107.8,107.8,25443.0,107.85,107.87,107.8,107.8,25443.0
2016-12-21 14:25:00,107.81,107.85,107.8,107.83,22813.0,107.81,107.85,107.8,107.83,22813.0
2016-12-21 14:30:00,107.82,107.82,107.79,107.82,29644.0,107.82,107.82,107.79,107.82,29644.0
2016-12-21 14:35:00,107.81,107.84,107.8,107.83,33750.0,107.81,107.84,107.8,107.83,33750.0
2016-12-21 14:40:00,107.84,107.84,107.81,107.82,23255.0,107.84,107.84,107.81,107.82,23255.0
2016-12-21 14:45:00,107.81,107.82,107.79,107.8,20886.0,107.81,107.82,107.79,107.8,20886.0
2016-12-21 14:50:00,107.79,107.82,107.79,107.8,16429.0,107.79,107.82,107.79,107.8,16429.0
2016-12-21 14:55:00,107.8,107.82,107.79,107.81,11814.0,107.8,107.82,107.79,107.81,11814.0
2016-12-21 15:00:00,107.81,107.85,107.8,107.85,41426.0,107.81,107.85,107.8,107.85,41426.0
2016-12-21 15:05:00,107.86,107.88,107.85,107.87,40169.0,107.86,107.88,107.85,107.87,40169.0
2016-12-21 15:10:00,107.88,107.9,107.85,107.86,55194.0,107.88,107.9,107.85,107.86,55194.0
2016-12-21 15:15:00,107.85,107.86,107.84,107.85,32163.0,107.85,107.86,107.84,107.85,32163.0
2016-12-21 15:20:00,107.86,107.88,107.84,107.86,91673.0,107.86,107.88,107.84,107.86,91673.0
2016-12-21 15:25:00,107.86,107.86,107.83,107.86,33055.0,107.86,107.86,107.83,107.86,33055.0
2016-12-21 15:30:00,107.86,107.87,107.85,107.87,23585.0,107.86,107.87,107.85,107.87,23585.0
2016-12-21 15:35:00,107.87,107.88,107.83,107.85,37251.0,107.87,107.88,107.83,107.85,37251.0
2016-12-21 15:40:00,107.84,107.85,107.82,107.83,41252.0,107.84,107.85,107.82,107.83,41252.0
2016-12-21 15:45:00,107.83,107.83,107.78,107.79,60565.0,107.83,107.83,107.78,107.79,60565.0
2016-12-21 15:50:00,107.79,107.84,107.78,107.8,72902.0,107.79,107.84,107.78,107.8,72902.0
2016-12-21 15:55:00,107.81,107.86,107.79,107.85,139438.0,107.81,107.86,107.79,107.85,139438.0
2016-12-22 09:30:00,107.68,107.7,107.63,107.66,105448.0,107.68,107.7,107.63,107.66,105448.0
2016-12-22 09:35:00,107.66,107.75,107.66,107.72,610545.0,107.66,107.75,107.66,107.72,610545.0
2016-12-22 09:40:00,107.73,107.9,107.73,107.89,160813.0,107.73,107.9,107.73,107.89,160813.0
2016-12-22 09:45:00,107.91,108.06,107.91,107.98,163310.0,107.91,108.06,107.91,107.98,163310.0
2016-12-22 09:50:00,107.98,107.99,107.89,107.94,40500.0,107.98,107.99,107.89,107.94,40500.0
2016-12-22 09:55:00,107.94,107.96,107.9,107.91,85575.0,107.94,107.96,107.9,107.91,85575.0
2016-12-22 10:00:00,107.91,108.07,107.9,108.03,190949.0,107.91,108.07,107.9,108.03,190949.0
2016-12-22 10:05:00,108.05,108.09,107.97,108.02,127197.0,108.05,108.09,107.97,108.02,127197.0
2016-12-22 10:10:00,108.03,108.07,107.98,108.01,59275.0,108.03,108.07,107.98,108.01,59275.0
2016-12-22 10:15:00,108.02,108.1,107.99,108.07,74388.0,108.02,108.1,107.99,108.07,74388.0
2016-12-22 10:20:00,108.07,108.09,107.96,107.98,80211.0,108.07,108.09,107.96,107.98,80211.0
2016-12-22 10:25:00,107.98,108.05,107.97,108.02,27243.0,107.98,108.05,107.97,108.02,27243.0
2016-12-22 10:30:00,108.02,108.02,107.94,107.99,24355.0,108.02,108.02,107.94,107.99,24355.0
2016-12-22 10:35:00,107.99,108.02,107.96,107.97,26225.0,107.99,108.02,107.96,107.97,26225.0
2016-12-22 10:40:00,107.97,108.0,107.93,107.98,43450.0,107.97,108.0,107.93,107.98,43450.0
2016-12-22 10:45:00,107.99,108.04,107.98,108.03,28383.0,107.99,108.04,107.98,108.03,28383.0
2016-12-22 10:50:00,108.02,108.02,107.91,107.94,35196.0,108.02,108.02,107.91,107.94,35196.0
2016-12-22 10:55:00,107.93,107.99,107.89,107.99,48857.0,107.93,107.99,107.89,107.99,48857.0
2016-12-22 11:00:00,108.0,108.02,107.94,107.95,48431.0,108.0,108.02,107.94,107.95,48431.0
2016-12-22 11:05:00,107.94,107.95,107.87,107.92,43799.0,107.94,107.95,107.87,107.92,43799.0
2016-12-22 11:10:00,107.92,107.94,107.89,107.93,18016.0,107.92,107.94,107.89,107.93,18016.0
2016-12-22 11:15:00,107.93,107.94,107.85,107.87,67222.0,107.93,107.94,107.85,107.87,67222.0
2016-12-22 11:20:00,107.87,107.88,107.82,107.83,93202.0,107.87,107.88,107.82,107.83,93202.0
2016-12-22 11:25:00,107.83,107.84,107.8,107.82,62803.0,107.83,107.84,107.8,107.82,62803.0
2016-12-22 11:30:00,107.82,107.88,107.82,107.84,17475.0,107.82,107.88,107.82,107.84,17475.0
2016-12-22 11:35:00,107.85,107.85,107.75,107.76,41279.0,107.85,107.85,107.75,107.76,41279.0
2016-12-22 11:40:00,107.77,107.77,107.68,107.72,77352.0,107.77,107.77,107.68,107.72,77352.0
2016-12-22 11:45:00,107.72,107.75,107.7,107.71,76130.0,107.72,107.75,107.7,107.71,76130.0
2016-12-22 11:50:00,107.71,107.72,107.67,107.68,36712.0,107.71,107.72,107.67,107.68,36712.0
2016-12-22 11:55:00,107.67,107.73,107.67,107.72,55876.0,107.67,107.73,107.67,107.72,55876.0
2016-12-22 12:00:00,107.72,107.72,107.64,107.65,32645.0,107.72,107.72,107.64,107.65,32645.0
2016-12-22 12:05:00,107.65,107.69,107.62,107.68,52543.0,107.65,107.69,107.62,107.68,52543.0
2016-12-22 12:10:00,107.69,107.7,107.58,107.59,30161.0,107.69,107.7,107.58,107.59,30161.0
2016-12-22 12:15:00,107.59,107.62,107.56,107.56,33886.0,107.59,107.62,107.56,107.56,33886.0
2016-12-22 12:20:00,107.56,107.61,107.49,107.59,135209.0,107.56,107.61,107.49,107.59,135209.0
2016-12-22 12:25:00,107.57,107.63,107.56,107.6,36713.0,107.57,107.63,107.56,107.6,36713.0
2016-12-22 12:30:00,107.61,107.63,107.58,107.63,70358.0,107.61,107.63,107.58,107.63,70358.0
2016-12-22 12:35:00,107.64,107.7,107.61,107.62,34504.0,107.64,107.7,107.61,107.62,34504.0
2016-12-22 12:40:00,107.63,107.7,107.63,107.67,22422.0,107.63,107.7,107.63,107.67,22422.0
2016-12-22 12:45:00,107.66,107.67,107.61,107.62,28096.0,107.66,107.67,107.61,107.62,28096.0
2016-12-22 12:50:00,107.62,107.66,107.61,107.62,15839.0,107.62,107.66,107.61,107.62,15839.0
2016-12-22 12:55:00,107.61,107.62,107.59,107.61,28970.0,107.61,107.62,107.59,107.61,28970.0
2016-12-22 13:00:00,107.61,107.66,107.57,107.64,26571.0,107.61,107.66,107.57,107.64,26571.0
2016-12-22 13:05:00,107.65,107.69,107.65,107.67,25418.0,107.65,107.69,107.65,107.67,25418.0
2016-12-22 13:10:00,107.66,107.69,107.63,107.64,8256.0,107.66,107.69,107.63,107.64,8256.0
2016-12-22 13:15:00,107.63,107.66,107.62,107.65,16760.0,107.63,107.66,107.62,107.65,16760.0
2016-12-22 13:20:00,107.64,107.67,107.63,107.64,17097.0,107.64,107.67,107.63,107.64,17097.0
2016-12-22 13:25:00,107.65,107.65,107.6,107.62,10689.0,107.65,107.65,107.6,107.62,10689.0
2016-12-22 13:30:00,107.62,107.63,107.57,107.62,33170.0,107.62,107.63,107.57,107.62,33170.0
2016-12-22 13:35:00,107.62,107.65,107.62,107.64,12349.0,107.62,107.65,107.62,107.64,12349.0
2016-12-22 13:40:00,107.64,107.66,107.6,107.61,14912.0,107.64,107.66,107.6,107.61,14912.0
2016-12-22 13:45:00,107.6,107.62,107.55,107.56,17812.0,107.6,107.62,107.55,107.56,17812.0
2016-12-22 13:50:00,107.56,107.59,107.56,107.56,10557.0,107.56,107.59,107.56,107.56,10557.0
2016-12-22 13:55:00,107.58,107.59,107.55,107.56,11812.0,107.58,107.59,107.55,107.56,11812.0
2016-12-22 14:00:00,107.56,107.57,107.53,107.55,16478.0,107.56,107.57,107.53,107.55,16478.0
2016-12-22 14:05:00,107.54,107.57,107.54,107.54,12994.0,107.54,107.57,107.54,107.54,12994.0
2016-12-22 14:10:00,107.54,107.57,107.52,107.57,25698.0,107.54,107.57,107.52,107.57,25698.0
2016-12-22 14:15:00,107.57,107.58,107.53,107.53,17017.0,107.57,107.58,107.53,107.53,17017.0
2016-12-22 14:20:00,107.53,107.55,107.51,107.52,28631.0,107.53,107.55,107.51,107.52,28631.0
2016-12-22 14:25:00,107.52,107.53,107.5,107.52,21764.0,107.52,107.53,107.5,107.52,21764.0
2016-12-22 14:30:00,107.52,107.56,107.52,107.55,30990.0,107.52,107.56,107.52,107.55,30990.0
2016-12-22 14:35:00,107.54,107.58,107.54,107.56,29178.0,107.54,107.58,107.54,107.56,29178.0
2016-12-22 14:40:00,107.56,107.57,107.55,107.56,22710.0,107.56,107.57,107.55,107.56,22710.0
2016-12-22 14:45:00,107.58,107.58,107.55,107.55,16955.0,107.58,107.58,107.55,107.55,16955.0
2016-12-22 14:50:00,107.56,107.57,107.52,107.53,23950.0,107.56,107.57,107.52,107.53,23950.0
2016-12-22 14:55:00,107.53,107.57,107.53,107.55,16141.0,107.53,107.57,107.53,107.55,16141.0
2016-12-22 15:00:00,107.57,107.58,107.54,107.55,78638.0,107.57,107.58,107.54,107.55,78638.0
2016-12-22 15:05:00,107.55,107.57,107.54,107.57,35244.0,107.55,107.57,107.54,107.57,35244.0
2016-12-22 15:10:00,107.58,107.62,107.58,107.6,82970.0,107.58,107.62,107.58,107.6,82970.0
2016-12-22 15:15:00,107.62,107.64,107.61,107.61,27926.0,107.62,107.64,107.61,107.61,27926.0
2016-12-22 15:20:00,107.61,107.63,107.61,107.62,23017.0,107.61,107.63,107.61,107.62,23017.0
2016-12-22 15:25:00,107.61,107.62,107.57,107.6,48853.0,107.61,107.62,107.57,107.6,48853.0
2016-12-22 15:30:00,107.59,107.6,107.57,107.58,25582.0,107.59,107.6,107.57,107.58,25582.0
2016-12-22 15:35:00,107.58,107.58,107.56,107.56,26463.0,107.58,107.58,107.56,107.56,26463.0
2016-12-22 15:40:00,107.56,107.57,107.51,107.53,57844.0,107.56,107.57,107.51,107.53,57844.0
2016-12-22 15:45:00,107.52,107.56,107.51,107.55,70290.0,107.52,107.56,107.51,107.55,70290.0
2016-12-22 15:50:00,107.56,107.59,107.53,107.59,91680.0,107.56,107.59,107.53,107.59,91680.0
2016-12-22 15:55:00,107.58,107.59,107.55,107.57,153863.0,107.58,107.59,107.55,107.57,153863.0
2016-12-23 09:30:00,107.84,107.89,107.82,107.88,91260.0,107.84,107.89,107.82,107.88,91260.0
2016-12-23 09:35:00,107.89,107.9,107.85,107.89,28807.0,107.89,107.9,107.85,107.89,28807.0
2016-12-23 09:40:00,107.89,107.9,107.85,107.88,12320.0,107.89,107.9,107.85,107.88,12320.0
2016-12-23 09:45:00,107.88,107.89,107.85,107.86,38646.0,107.88,107.89,107.85,107.86,38646.0
2016-12-23 09:50:00,107.85,108.05,107.84,108.05,94131.0,107.85,108.05,107.84,108.05,94131.0
2016-12-23 09:55:00,108.05,108.06,107.98,108.01,63828.0,108.05,108.06,107.98,108.01,63828.0
2016-12-23 10:00:00,108.01,108.01,107.95,107.99,26448.0,108.01,108.01,107.95,107.99,26448.0
2016-12-23 10:05:00,108.0,108.04,107.91,107.93,47369.0,108.0,108.04,107.91,107.93,47369.0
2016-12-23 10:10:00,107.93,107.93,107.88,107.91,43907.0,107.93,107.93,107.88,107.91,43907.0
2016-12-23 10:15:00,107.91,108.0,107.91,107.97,38155.0,107.91,108.0,107.91,107.97,38155.0
2016-12-23 10:20:00,107.97,108.03,107.96,107.98,59841.0,107.97,108.03,107.96,107.98,59841.0
2016-12-23 10:25:00,107.98,107.98,107.92,107.94,14321.0,107.98,107.98,107.92,107.94,14321.0
2016-12-23 10:30:00,107.94,107.94,107.89,107.92,30997.0,107.94,107.94,107.89,107.92,30997.0
2016-12-23 10:35:00,107.91,107.94,107.88,107.94,19049.0,107.91,107.94,107.88,107.94,19049.0
2016-12-23 10:40:00,107.93,107.95,107.89,107.93,11175.0,107.93,107.95,107.89,107.93,11175.0
2016-12-23 10:45:00,107.93,107.96,107.91,107.95,17569.0,107.93,107.96,107.91,107.95,17569.0
2016-12-23 10:50:00,107.95,107.97,107.93,107.95,58041.0,107.95,107.97,107.93,107.95,58041.0
2016-12-23 10:55:00,107.94,108.25,107.93,108.2,169311.0,107.94,108.25,107.93,108.2,169311.0
2016-12-23 11:00:00,108.21,108.22,108.11,108.12,70430.0,108.21,108.22,108.11,108.12,70430.0
2016-12-23 11:05:00,108.12,108.13,108.03,108.03,26422.0,108.12,108.13,108.03,108.03,26422.0
2016-12-23 11:10:00,108.04,108.05,108.01,108.03,17448.0,108.04,108.05,108.01,108.03,17448.0
2016-12-23 11:15:00,108.02,108.09,108.02,108.06,72132.0,108.02,108.09,108.02,108.06,72132.0
2016-12-23 11:20:00,108.05,108.07,108.02,108.04,19228.0,108.05,108.07,108.02,108.04,19228.0
2016-12-23 11:25:00,108.04,108.04,107.96,108.01,29058.0,108.04,108.04,107.96,108.01,29058.0
2016-12-23 11:30:00,108.0,108.04,107.97,108.02,17341.0,108.0,108.04,107.97,108.02,17341.0
2016-12-23 11:35:00,108.02,108.03,107.97,108.0,11287.0,108.02,108.03,107.97,108.0,11287.0
2016-12-23 11:40:00,108.0,108.0,107.9,107.9,24647.0,108.0,108.0,107.9,107.9,24647.0
2016-12-23 11:45:00,107.9,107.96,107.9,107.95,30098.0,107.9,107.96,107.9,107.95,30098.0
2016-12-23 11:50:00,107.95,107.97,107.92,107.95,33998.0,107.95,107.97,107.92,107.95,33998.0
2016-12-23 11:55:00,107.95,107.99,107.94,107.94,29706.0,107.95,107.99,107.94,107.94,29706.0
2016-12-23 12:00:00,107.96,108.02,107.95,108.01,32020.0,107.96,108.02,107.95,108.01,32020.0
2016-12-23 12:05:00,108.02,108.02,107.96,107.96,24691.0,108.02,108.02,107.96,107.96,24691.0
2016-12-23 12:10:00,107.96,107.99,107.96,107.98,31950.0,107.96,107.99,107.96,107.98,31950.0
2016-12-23 12:15:00,107.98,107.98,107.93,107.96,23579.0,107.98,107.98,107.93,107.96,23579.0
2016-12-23 12:20:00,107.96,107.98,107.92,107.93,16433.0,107.96,107.98,107.92,107.93,16433.0
2016-12-23 12:25:00,107.93,107.96,107.89,107.92,20837.0,107.93,107.96,107.89,107.92,20837.0
2016-12-23 12:30:00,107.94,107.97,107.93,107.93,24790.0,107.94,107.97,107.93,107.93,24790.0
2016-12-23 12:35:00,107.92,107.95,107.91,107.95,27095.0,107.92,107.95,107.91,107.95,27095.0
2016-12-23 12:40:00,107.96,107.96,107.95,107.95,8823.0,107.96,107.96,107.95,107.95,8823.0
2016-12-23 12:45:00,107.95,107.96,107.93,107.94,11244.0,107.95,107.96,107.93,107.94,11244.0
2016-12-23 12:50:00,107.94,107.96,107.93,107.93,8951.0,107.94,107.96,107.93,107.93,8951.0
2016-12-23 12:55:00,107.93,107.95,107.92,107.93,26978.0,107.93,107.95,107.92,107.93,26978.0
2016-12-23 13:00:00,107.94,107.95,107.9,107.9,13516.0,107.94,107.95,107.9,107.9,13516.0
2016-12-23 13:05:00,107.91,107.93,107.9,107.92,13639.0,107.91,107.93,107.9,107.92,13639.0
2016-12-23 13:10:00,107.92,107.94,107.9,107.93,20380.0,107.92,107.94,107.9,107.93,20380.0
2016-12-23 13:15:00,107.93,107.95,107.9,107.93,52598.0,107.93,107.95,107.9,107.93,52598.0
2016-12-23 13:20:00,107.94,107.94,107.91,107.93,42076.0,107.94,107.94,107.91,107.93,42076.0
2016-12-23 13:25:00,107.92,107.95,107.91,107.94,46085.0,107.92,107.95,107.91,107.94,46085.0
2016-12-23 13:30:00,107.92,107.94,107.91,107.91,21718.0,107.92,107.94,107.91,107.91,21718.0
2016-12-23 13:35:00,107.92,107.93,107.91,107.92,18143.0,107.92,107.93,107.91,107.92,18143.0
2016-12-23 13:40:00,107.92,107.93,107.89,107.89,34859.0,107.92,107.93,107.89,107.89,34859.0
2016-12-23 13:45:00,107.89,107.91,107.88,107.91,13035.0,107.89,107.91,107.88,107.91,13035.0
2016-12-23 13:50:00,107.9,107.91,107.88,107.91,13581.0,107.9,107.91,107.88,107.91,13581.0
2016-12-23 13:55:00,107.9,107.91,107.88,107.91,18969.0,107.9,107.91,107.88,107.91,18969.0
2016-12-23 14:00:00,107.9,107.92,107.88,107.91,43090.0,107.9,107.92,107.88,107.91,43090.0
2016-12-23 14:05:00,107.91,107.91,107.88,107.88,17397.0,107.91,107.91,107.88,107.88,17397.0
2016-12-23 14:10:00,107.89,107.89,107.83,107.83,32008.0,107.89,107.89,107.83,107.83,32008.0
2016-12-23 14:15:00,107.83,107.85,107.82,107.84,15219.0,107.83,107.85,107.82,107.84,15219.0
2016-12-23 14:20:00,107.85,107.86,107.83,107.83,18547.0,107.85,107.86,107.83,107.83,18547.0
2016-12-23 14:25:00,107.83,107.84,107.8,107.81,13202.0,107.83,107.84,107.8,107.81,13202.0
2016-12-23 14:30:00,107.82,107.83,107.81,107.82,20475.0,107.82,107.83,107.81,107.82,20475.0
2016-12-23 14:35:00,107.82,107.86,107.8,107.84,32665.0,107.82,107.86,107.8,107.84,32665.0
2016-12-23 14:40:00,107.85,107.9,107.84,107.87,13140.0,107.85,107.9,107.84,107.87,13140.0
2016-12-23 14:45:00,107.88,107.9,107.86,107.9,27194.0,107.88,107.9,107.86,107.9,27194.0
2016-12-23 14:50:00,107.89,107.95,107.88,107.93,33542.0,107.89,107.95,107.88,107.93,33542.0
2016-12-23 14:55:00,107.93,107.97,107.92,107.96,22347.0,107.93,107.97,107.92,107.96,22347.0
2016-12-23 15:00:00,107.96,107.99,107.94,107.94,37326.0,107.96,107.99,107.94,107.94,37326.0
2016-12-23 15:05:00,107.95,107.95,107.88,107.89,27785.0,107.95,107.95,107.88,107.89,27785.0
2016-12-23 15:10:00,107.89,107.92,107.88,107.9,24141.0,107.89,107.92,107.88,107.9,24141.0
2016-12-23 15:15:00,107.9,107.92,107.88,107.89,15323.0,107.9,107.92,107.88,107.89,15323.0
2016-12-23 15:20:00,107.89,107.89,107.86,107.87,29493.0,107.89,107.89,107.86,107.87,29493.0
2016-12-23 15:25:00,107.87,107.88,107.85,107.87,18135.0,107.87,107.88,107.85,107.87,18135.0
2016-12-23 15:30:00,107.87,107.87,107.85,107.86,20470.0,107.87,107.87,107.85,107.86,20470.0
2016-12-23 15:35:00,107.86,107.88,107.83,107.84,54952.0,107.86,107.88,107.83,107.84,54952.0
2016-12-23 15:40:00,107.84,107.86,107.83,107.86,37324.0,107.84,107.86,107.83,107.86,37324.0
2016-12-23 15:45:00,107.86,107.9,107.86,107.9,99102.0,107.86,107.9,107.86,107.9,99102.0
2016-12-23 15:50:00,107.89,107.9,107.86,107.87,109490.0,107.89,107.9,107.86,107.87,109490.0
2016-12-23 15:55:00,107.87,107.94,107.87,107.91,386860.0,107.87,107.94,107.87,107.91,386860.0
2016-12-27 09:30:00,108.61,108.67,108.57,108.58,136763.0,108.61,108.67,108.57,108.58,136763.0
2016-12-27 09:35:00,108.58,108.62,108.56,108.61,88759.0,108.58,108.62,108.56,108.61,88759.0
2016-12-27 09:40:00,108.6,108.64,108.55,108.63,59162.0,108.6,108.64,108.55,108.63,59162.0
2016-12-27 09:45:00,108.63,108.65,108.56,108.61,94928.0,108.63,108.65,108.56,108.61,94928.0
2016-12-27 09:50:00,108.61,108.61,108.46,108.48,136352.0,108.61,108.61,108.46,108.48,136352.0
2016-12-27 09:55:00,108.48,108.52,108.47,108.48,61684.0,108.48,108.52,108.47,108.48,61684.0
2016-12-27 10:00:00,108.48,108.5,108.42,108.43,53333.0,108.48,108.5,108.42,108.43,53333.0
2016-12-27 10:05:00,108.43,108.43,108.36,108.39,41923.0,108.43,108.43,108.36,108.39,41923.0
2016-12-27 10:10:00,108.38,108.42,108.38,108.39,98961.0,108.38,108.42,108.38,108.39,98961.0
2016-12-27 10:15:00,108.4,108.46,108.38,108.46,24955.0,108.4,108.46,108.38,108.46,24955.0
2016-12-27 10:20:00,108.46,108.48,108.43,108.45,55861.0,108.46,108.48,108.43,108.45,55861.0
2016-12-27 10:25:00,108.46,108.46,108.41,108.44,21959.0,108.46,108.46,108.41,108.44,21959.0
2016-12-27 10:30:00,108.43,108.49,108.42,108.47,21813.0,108.43,108.49,108.42,108.47,21813.0
2016-12-27 10:35:00,108.47,108.54,108.44,108.53,85890.0,108.47,108.54,108.44,108.53,85890.0
2016-12-27 10:40:00,108.53,108.56,108.52,108.54,33296.0,108.53,108.56,108.52,108.54,33296.0
2016-12-27 10:45:00,108.55,108.55,108.42,108.43,22134.0,108.55,108.55,108.42,108.43,22134.0
2016-12-27 10:50:00,108.43,108.43,108.38,108.4,16690.0,108.43,108.43,108.38,108.4,16690.0
2016-12-27 10:55:00,108.39,108.39,108.31,108.33,24970.0,108.39,108.39,108.31,108.33,24970.0
2016-12-27 11:00:00,108.33,108.35,108.24,108.34,56789.0,108.33,108.35,108.24,108.34,56789.0
2016-12-27 11:05:00,108.33,108.35,108.3,108.32,17670.0,108.33,108.35,108.3,108.32,17670.0
2016-12-27 11:10:00,108.31,108.33,108.3,108.3,20579.0,108.31,108.33,108.3,108.3,20579.0
2016-12-27 11:15:00,108.31,108.34,108.29,108.32,27515.0,108.31,108.34,108.29,108.32,27515.0
2016-12-27 11:20:00,108.31,108.37,108.3,108.37,26250.0,108.31,108.37,108.3,108.37,26250.0
2016-12-27 11:25:00,108.36,108.39,108.34,108.37,22217.0,108.36,108.39,108.34,108.37,22217.0
2016-12-27 11:30:00,108.38,108.42,108.35,108.42,44439.0,108.38,108.42,108.35,108.42,44439.0
2016-12-27 11:35:00,108.41,108.41,108.33,108.37,22626.0,108.41,108.41,108.33,108.37,22626.0
2016-12-27 11:40:00,108.38,108.38,108.32,108.34,21674.0,108.38,108.38,108.32,108.34,21674.0
2016-12-27 11:45:00,108.34,108.34,108.29,108.32,33151.0,108.34,108.34,108.29,108.32,33151.0
2016-12-27 11:50:00,108.34,108.34,108.29,108.29,10938.0,108.34,108.34,108.29,108.29,10938.0
2016-12-27 11:55:00,108.29,108.31,108.27,108.31,20360.0,108.29,108.31,108.27,108.31,20360.0
2016-12-27 12:00:00,108.31,108.35,108.3,108.33,12480.0,108.31,108.35,108.3,108.33,12480.0
2016-12-27 12:05:00,108.33,108.36,108.3,108.31,20046.0,108.33,108.36,108.3,108.31,20046.0
2016-12-27 12:10:00,108.31,108.34,108.27,108.33,23827.0,108.31,108.34,108.27,108.33,23827.0
2016-12-27 12:15:00,108.33,108.34,108.31,108.31,16811.0,108.33,108.34,108.31,108.31,16811.0
2016-12-27 12:20:00,108.31,108.34,108.3,108.33,18481.0,108.31,108.34,108.3,108.33,18481.0
2016-12-27 12:25:00,108.32,108.34,108.3,108.32,25039.0,108.32,108.34,108.3,108.32,25039.0
2016-12-27 12:30:00,108.32,108.34,108.3,108.32,16788.0,108.32,108.34,108.3,108.32,16788.0
2016-12-27 12:35:00,108.32,108.33,108.28,108.33,18017.0,108.32,108.33,108.28,108.33,18017.0
2016-12-27 12:40:00,108.33,108.34,108.32,108.34,15697.0,108.33,108.34,108.32,108.34,15697.0
2016-12-27 12:45:00,108.35,108.36,108.32,108.34,21415.0,108.35,108.36,108.32,108.34,21415.0
2016-12-27 12:50:00,108.34,108.37,108.33,108.35,18382.0,108.34,108.37,108.33,108.35,18382.0
2016-12-27 12:55:00,108.35,108.41,108.33,108.37,43798.0,108.35,108.41,108.33,108.37,43798.0
2016-12-27 13:00:00,108.37,108.38,108.32,108.35,30360.0,108.37,108.38,108.32,108.35,30360.0
2016-12-27 13:05:00,108.35,108.39,108.34,108.38,33362.0,108.35,108.39,108.34,108.38,33362.0
2016-12-27 13:10:00,108.38,108.39,108.35,108.39,18217.0,108.38,108.39,108.35,108.39,18217.0
2016-12-27 13:15:00,108.39,108.43,108.38,108.43,33440.0,108.39,108.43,108.38,108.43,33440.0
2016-12-27 13:20:00,108.42,108.44,108.38,108.44,20208.0,108.42,108.44,108.38,108.44,20208.0
2016-12-27 13:25:00,108.43,108.45,108.41,108.42,18131.0,108.43,108.45,108.41,108.42,18131.0
2016-12-27 13:30:00,108.43,108.46,108.42,108.43,14092.0,108.43,108.46,108.42,108.43,14092.0
2016-12-27 13:35:00,108.42,108.43,108.38,108.39,22557.0,108.42,108.43,108.38,108.39,22557.0
2016-12-27 13:40:00,108.39,108.43,108.39,108.41,23415.0,108.39,108.43,108.39,108.41,23415.0
2016-12-27 13:45:00,108.42,108.45,108.41,108.45,8230.0,108.42,108.45,108.41,108.45,8230.0
2016-12-27 13:50:00,108.44,108.47,108.43,108.45,23004.0,108.44,108.47,108.43,108.45,23004.0
2016-12-27 13:55:00,108.46,108.46,108.44,108.45,10425.0,108.46,108.46,108.44,108.45,10425.0
2016-12-27 14:00:00,108.44,108.45,108.43,108.44,7440.0,108.44,108.45,108.43,108.44,7440.0
2016-12-27 14:05:00,108.43,108.44,108.41,108.43,26135.0,108.43,108.44,108.41,108.43,26135.0
2016-12-27 14:10:00,108.44,108.49,108.43,108.48,19390.0,108.44,108.49,108.43,108.48,19390.0
2016-12-27 14:15:00,108.49,108.5,108.45,108.48,27373.0,108.49,108.5,108.45,108.48,27373.0
2016-12-27 14:20:00,108.48,108.49,108.45,108.45,19535.0,108.48,108.49,108.45,108.45,19535.0
2016-12-27 14:25:00,108.45,108.48,108.45,108.48,31641.0,108.45,108.48,108.45,108.48,31641.0
2016-12-27 14:30:00,108.48,108.54,108.48,108.54,28665.0,108.48,108.54,108.48,108.54,28665.0
2016-12-27 14:35:00,108.54,108.54,108.51,108.53,44962.0,108.54,108.54,108.51,108.53,44962.0
2016-12-27 14:40:00,108.52,108.54,108.52,108.53,19807.0,108.52,108.54,108.52,108.53,19807.0
2016-12-27 14:45:00,108.53,108.59,108.52,108.56,38954.0,108.53,108.59,108.52,108.56,38954.0
2016-12-27 14:50:00,108.56,108.57,108.53,108.54,28519.0,108.56,108.57,108.53,108.54,28519.0
2016-12-27 14:55:00,108.54,108.6,108.53,108.59,28838.0,108.54,108.6,108.53,108.59,28838.0
2016-12-27 15:00:00,108.58,108.58,108.54,108.54,44285.0,108.58,108.58,108.54,108.54,44285.0
2016-12-27 15:05:00,108.56,108.57,108.52,108.57,31147.0,108.56,108.57,108.52,108.57,31147.0
2016-12-27 15:10:00,108.56,108.58,108.55,108.55,22562.0,108.56,108.58,108.55,108.55,22562.0
2016-12-27 15:15:00,108.56,108.58,108.54,108.57,62775.0,108.56,108.58,108.54,108.57,62775.0
2016-12-27 15:20:00,108.57,108.6,108.56,108.59,21433.0,108.57,108.6,108.56,108.59,21433.0
2016-12-27 15:25:00,108.6,108.6,108.58,108.58,34937.0,108.6,108.6,108.58,108.58,34937.0
2016-12-27 15:30:00,108.58,108.59,108.57,108.57,44630.0,108.58,108.59,108.57,108.57,44630.0
2016-12-27 15:35:00,108.57,108.58,108.55,108.57,42128.0,108.57,108.58,108.55,108.57,42128.0
2016-12-27 15:40:00,108.57,108.58,108.54,108.55,58295.0,108.57,108.58,108.54,108.55,58295.0
2016-12-27 15:45:00,108.55,108.57,108.54,108.57,49836.0,108.55,108.57,108.54,108.57,49836.0
2016-12-27 15:50:00,108.57,108.59,108.52,108.54,54178.0,108.57,108.59,108.52,108.54,54178.0
2016-12-27 15:55:00,108.54,108.57,108.53,108.55,156470.0,108.54,108.57,108.53,108.55,156470.0
2016-12-28 09:30:00,108.4,108.41,108.33,108.34,147133.0,108.4,108.41,108.33,108.34,147133.0
2016-12-28 09:35:00,108.34,108.53,108.29,108.48,73530.0,108.34,108.53,108.29,108.48,73530.0
2016-12-28 09:40:00,108.49,108.59,108.48,108.59,54488.0,108.49,108.59,108.48,108.59,54488.0
2016-12-28 09:45:00,108.58,108.59,108.5,108.5,144173.0,108.58,108.59,108.5,108.5,144173.0
2016-12-28 09:50:00,108.5,108.59,108.5,108.54,44678.0,108.5,108.59,108.5,108.54,44678.0
2016-12-28 09:55:00,108.54,108.56,108.47,108.48,53972.0,108.54,108.56,108.47,108.48,53972.0
2016-12-28 10:00:00,108.48,108.51,108.31,108.47,134181.0,108.48,108.51,108.31,108.47,134181.0
2016-12-28 10:05:00,108.47,108.56,108.46,108.51,45946.0,108.47,108.56,108.46,108.51,45946.0
2016-12-28 10:10:00,108.52,108.53,108.42,108.43,31110.0,108.52,108.53,108.42,108.43,31110.0
2016-12-28 10:15:00,108.43,108.45,108.41,108.42,33773.0,108.43,108.45,108.41,108.42,33773.0
2016-12-28 10:20:00,108.42,108.51,108.42,108.46,64942.0,108.42,108.51,108.42,108.46,64942.0
2016-12-28 10:25:00,108.46,108.49,108.4,108.4,78288.0,108.46,108.49,108.4,108.4,78288.0
2016-12-28 10:30:00,108.39,108.39,108.32,108.38,94625.0,108.39,108.39,108.32,108.38,94625.0
2016-12-28 10:35:00,108.38,108.43,108.34,108.41,35548.0,108.38,108.43,108.34,108.41,35548.0
2016-12-28 10:40:00,108.41,108.43,108.38,108.43,19054.0,108.41,108.43,108.38,108.43,19054.0
2016-12-28 10:45:00,108.44,108.46,108.38,108.38,23563.0,108.44,108.46,108.38,108.38,23563.0
2016-12-28 10:50:00,108.39,108.45,108.38,108.42,29744.0,108.39,108.45,108.38,108.42,29744.0
2016-12-28 10:55:00,108.41,108.46,108.39,108.43,26091.0,108.41,108.46,108.39,108.43,26091.0
2016-12-28 11:00:00,108.44,108.57,108.42,108.54,153079.0,108.44,108.57,108.42,108.54,153079.0
2016-12-28 11:05:00,108.53,108.57,108.5,108.53,26945.0,108.53,108.57,108.5,108.53,26945.0
2016-12-28 11:10:00,108.52,108.54,108.47,108.53,31050.0,108.52,108.54,108.47,108.53,31050.0
2016-12-28 11:15:00,108.53,108.61,108.52,108.59,51929.0,108.53,108.61,108.52,108.59,51929.0
2016-12-28 11:20:00,108.59,108.62,108.53,108.53,32557.0,108.59,108.62,108.53,108.53,32557.0
2016-12-28 11:25:00,108.53,108.61,108.52,108.57,44773.0,108.53,108.61,108.52,108.57,44773.0
2016-12-28 11:30:00,108.58,108.61,108.54,108.57,32398.0,108.58,108.61,108.54,108.57,32398.0
2016-12-28 11:35:00,108.57,108.58,108.53,108.54,22687.0,108.57,108.58,108.53,108.54,22687.0
2016-12-28 11:40:00,108.53,108.54,108.51,108.52,15712.0,108.53,108.54,108.51,108.52,15712.0
2016-12-28 11:45:00,108.52,108.56,108.5,108.51,20582.0,108.52,108.56,108.5,108.51,20582.0
2016-12-28 11:50:00,108.51,108.57,108.51,108.53,15211.0,108.51,108.57,108.51,108.53,15211.0
2016-12-28 11:55:00,108.53,108.54,108.51,108.51,8739.0,108.53,108.54,108.51,108.51,8739.0
2016-12-28 12:00:00,108.51,108.58,108.51,108.55,73562.0,108.51,108.58,108.51,108.55,73562.0
2016-12-28 12:05:00,108.56,108.57,108.52,108.53,81817.0,108.56,108.57,108.52,108.53,81817.0
2016-12-28 12:10:00,108.53,108.57,108.53,108.55,28700.0,108.53,108.57,108.53,108.55,28700.0
2016-12-28 12:15:00,108.55,108.55,108.48,108.48,64863.0,108.55,108.55,108.48,108.48,64863.0
2016-12-28 12:20:00,108.48,108.51,108.47,108.47,23574.0,108.48,108.51,108.47,108.47,23574.0
2016-12-28 12:25:00,108.47,108.48,108.4,108.43,43419.0,108.47,108.48,108.4,108.43,43419.0
2016-12-28 12:30:00,108.44,108.49,108.43,108.48,78739.0,108.44,108.49,108.43,108.48,78739.0
2016-12-28 12:35:00,108.48,108.49,108.44,108.45,130852.0,108.48,108.49,108.44,108.45,130852.0
2016-12-28 12:40:00,108.45,108.49,108.42,108.48,97293.0,108.45,108.49,108.42,108.48,97293.0
2016-12-28 12:45:00,108.48,108.51,108.45,108.51,84739.0,108.48,108.51,108.45,108.51,84739.0
2016-12-28 12:50:00,108.51,108.52,108.47,108.5,27477.0,108.51,108.52,108.47,108.5,27477.0
2016-12-28 12:55:00,108.5,108.54,108.49,108.49,54717.0,108.5,108.54,108.49,108.49,54717.0
2016-12-28 13:00:00,108.49,108.58,108.47,108.58,22021.0,108.49,108.58,108.47,108.58,22021.0
2016-12-28 13:05:00,108.58,108.68,108.57,108.62,102531.0,108.58,108.68,108.57,108.62,102531.0
2016-12-28 13:10:00,108.62,108.64,108.59,108.59,144283.0,108.62,108.64,108.59,108.59,144283.0
2016-12-28 13:15:00,108.59,108.62,108.59,108.61,25474.0,108.59,108.62,108.59,108.61,25474.0
2016-12-28 13:20:00,108.62,108.65,108.58,108.59,121965.0,108.62,108.65,108.58,108.59,121965.0
2016-12-28 13:25:00,108.61,108.68,108.6,108.65,36084.0,108.61,108.68,108.6,108.65,36084.0
2016-12-28 13:30:00,108.65,108.67,108.63,108.65,36918.0,108.65,108.67,108.63,108.65,36918.0
2016-12-28 13:35:00,108.65,108.67,108.63,108.64,27228.0,108.65,108.67,108.63,108.64,27228.0
2016-12-28 13:40:00,108.64,108.64,108.6,108.62,15882.0,108.64,108.64,108.6,108.62,15882.0
2016-12-28 13:45:00,108.63,108.66,108.63,108.64,13645.0,108.63,108.66,108.63,108.64,13645.0
2016-12-28 13:50:00,108.63,108.67,108.62,108.66,28668.0,108.63,108.67,108.62,108.66,28668.0
2016-12-28 13:55:00,108.66,108.77,108.66,108.76,64635.0,108.66,108.77,108.66,108.76,64635.0
2016-12-28 14:00:00,108.75,108.77,108.71,108.72,20475.0,108.75,108.77,108.71,108.72,20475.0
2016-12-28 14:05:00,108.72,108.78,108.72,108.76,39005.0,108.72,108.78,108.72,108.76,39005.0
2016-12-28 14:10:00,108.75,108.82,108.75,108.82,22218.0,108.75,108.82,108.75,108.82,22218.0
2016-12-28 14:15:00,108.81,108.87,108.79,108.87,167705.0,108.81,108.87,108.79,108.87,167705.0
2016-12-28 14:20:00,108.86,108.91,108.83,108.86,37636.0,108.86,108.91,108.83,108.86,37636.0
2016-12-28 14:25:00,108.87,108.88,108.83,108.84,30562.0,108.87,108.88,108.83,108.84,30562.0
2016-12-28 14:30:00,108.84,108.85,108.78,108.82,50141.0,108.84,108.85,108.78,108.82,50141.0
2016-12-28 14:35:00,108.82,108.84,108.8,108.84,38650.0,108.82,108.84,108.8,108.84,38650.0
2016-12-28 14:40:00,108.83,108.9,108.83,108.89,63183.0,108.83,108.9,108.83,108.89,63183.0
2016-12-28 14:45:00,108.88,108.9,108.83,108.83,51015.0,108.88,108.9,108.83,108.83,51015.0
2016-12-28 14:50:00,108.83,108.86,108.78,108.78,39895.0,108.83,108.86,108.78,108.78,39895.0
2016-12-28 14:55:00,108.77,108.85,108.76,108.84,41826.0,108.77,108.85,108.76,108.84,41826.0
2016-12-28 15:00:00,108.83,108.84,108.79,108.82,41586.0,108.83,108.84,108.79,108.82,41586.0
2016-12-28 15:05:00,108.82,108.88,108.82,108.87,40771.0,108.82,108.88,108.82,108.87,40771.0
2016-12-28 15:10:00,108.87,108.88,108.83,108.84,52114.0,108.87,108.88,108.83,108.84,52114.0
2016-12-28 15:15:00,108.84,108.9,108.82,108.88,140779.0,108.84,108.9,108.82,108.88,140779.0
2016-12-28 15:20:00,108.89,108.89,108.84,108.84,23948.0,108.89,108.89,108.84,108.84,23948.0
2016-12-28 15:25:00,108.85,108.89,108.84,108.89,25796.0,108.85,108.89,108.84,108.89,25796.0
2016-12-28 15:30:00,108.89,108.91,108.87,108.88,51960.0,108.89,108.91,108.87,108.88,51960.0
2016-12-28 15:35:00,108.88,108.89,108.84,108.86,56091.0,108.88,108.89,108.84,108.86,56091.0
2016-12-28 15:40:00,108.86,108.88,108.83,108.84,103900.0,108.86,108.88,108.83,108.84,103900.0
2016-12-28 15:45:00,108.84,108.87,108.81,108.83,142972.0,108.84,108.87,108.81,108.83,142972.0
2016-12-28 15:50:00,108.82,108.85,108.82,108.83,184457.0,108.82,108.85,108.82,108.83,184457.0
2016-12-28 15:55:00,108.84,108.87,108.83,108.85,154343.0,108.84,108.87,108.83,108.85,154343.0
2016-12-29 09:30:00,109.23,109.24,109.16,109.23,171836.0,109.23,109.24,109.16,109.23,171836.0
2016-12-29 09:35:00,109.22,109.28,109.21,109.26,71240.0,109.22,109.28,109.21,109.26,71240.0
2016-12-29 09:40:00,109.26,109.28,109.2,109.23,35465.0,109.26,109.28,109.2,109.23,35465.0
2016-12-29 09:45:00,109.23,109.27,109.23,109.26,60917.0,109.23,109.27,109.23,109.26,60917.0
2016-12-29 09:50:00,109.27,109.27,109.21,109.21,47002.0,109.27,109.27,109.21,109.21,47002.0
2016-12-29 09:55:00,109.21,109.24,109.16,109.22,52338.0,109.21,109.24,109.16,109.22,52338.0
2016-12-29 10:00:00,109.21,109.27,109.18,109.24,37585.0,109.21,109.27,109.18,109.24,37585.0
2016-12-29 10:05:00,109.24,109.36,109.24,109.34,126829.0,109.24,109.36,109.24,109.34,126829.0
2016-12-29 10:10:00,109.33,109.35,109.27,109.29,81940.0,109.33,109.35,109.27,109.29,81940.0
2016-12-29 10:15:00,109.29,109.34,109.28,109.29,74985.0,109.29,109.34,109.28,109.29,74985.0
2016-12-29 10:20:00,109.28,109.32,109.27,109.31,30622.0,109.28,109.32,109.27,109.31,30622.0
2016-12-29 10:25:00,109.31,109.34,109.24,109.24,61678.0,109.31,109.34,109.24,109.24,61678.0
2016-12-29 10:30:00,109.23,109.26,109.21,109.24,43297.0,109.23,109.26,109.21,109.24,43297.0
2016-12-29 10:35:00,109.24,109.25,109.2,109.21,32814.0,109.24,109.25,109.2,109.21,32814.0
2016-12-29 10:40:00,109.21,109.33,109.19,109.31,32715.0,109.21,109.33,109.19,109.31,32715.0
2016-12-29 10:45:00,109.31,109.42,109.29,109.4,61497.0,109.31,109.42,109.29,109.4,61497.0
2016-12-29 10:50:00,109.4,109.52,109.4,109.49,70344.0,109.4,109.52,109.4,109.49,70344.0
2016-12-29 10:55:00,109.5,109.7,109.49,109.57,219790.0,109.5,109.7,109.49,109.57,219790.0
2016-12-29 11:00:00,109.57,109.63,109.55,109.58,67684.0,109.57,109.63,109.55,109.58,67684.0
2016-12-29 11:05:00,109.58,109.68,109.57,109.63,66510.0,109.58,109.68,109.57,109.63,66510.0
2016-12-29 11:10:00,109.62,109.65,109.51,109.6,162579.0,109.62,109.65,109.51,109.6,162579.0
2016-12-29 11:15:00,109.6,110.25,109.6,109.99,529073.0,109.6,110.25,109.6,109.99,529073.0
2016-12-29 11:20:00,109.99,110.11,109.94,110.0,158472.0,109.99,110.11,109.94,110.0,158472.0
2016-12-29 11:25:00,110.01,110.43,110.0,110.43,184284.0,110.01,110.43,110.0,110.43,184284.0
2016-12-29 11:30:00,110.42,110.42,110.18,110.19,126669.0,110.42,110.42,110.18,110.19,126669.0
2016-12-29 11:35:00,110.19,110.37,110.18,110.34,106134.0,110.19,110.37,110.18,110.34,106134.0
2016-12-29 11:40:00,110.34,110.37,110.19,110.24,65117.0,110.34,110.37,110.19,110.24,65117.0
2016-12-29 11:45:00,110.24,110.37,110.23,110.32,90107.0,110.24,110.37,110.23,110.32,90107.0
2016-12-29 11:50:00,110.32,110.41,110.32,110.4,149559.0,110.32,110.41,110.32,110.4,149559.0
2016-12-29 11:55:00,110.39,110.48,110.34,110.41,178633.0,110.39,110.48,110.34,110.41,178633.0
2016-12-29 12:00:00,110.42,110.53,110.37,110.41,128693.0,110.42,110.53,110.37,110.41,128693.0
2016-12-29 12:05:00,110.4,110.41,110.27,110.27,64522.0,110.4,110.41,110.27,110.27,64522.0
2016-12-29 12:10:00,110.28,110.3,110.25,110.26,100255.0,110.28,110.3,110.25,110.26,100255.0
2016-12-29 12:15:00,110.26,110.27,110.19,110.24,61972.0,110.26,110.27,110.19,110.24,61972.0
2016-12-29 12:20:00,110.23,110.24,110.17,110.22,30076.0,110.23,110.24,110.17,110.22,30076.0
2016-12-29 12:25:00,110.22,110.24,110.19,110.19,41622.0,110.22,110.24,110.19,110.19,41622.0
2016-12-29 12:30:00,110.17,110.19,110.1,110.15,63149.0,110.17,110.19,110.1,110.15,63149.0
2016-12-29 12:35:00,110.16,110.21,110.13,110.21,35244.0,110.16,110.21,110.13,110.21,35244.0
2016-12-29 12:40:00,110.21,110.23,110.11,110.18,50592.0,110.21,110.23,110.11,110.18,50592.0
2016-12-29 12:45:00,110.17,110.19,110.12,110.13,39885.0,110.17,110.19,110.12,110.13,39885.0
2016-12-29 12:50:00,110.14,110.15,110.11,110.12,37845.0,110.14,110.15,110.11,110.12,37845.0
2016-12-29 12:55:00,110.12,110.18,110.09,110.17,39478.0,110.12,110.18,110.09,110.17,39478.0
2016-12-29 13:00:00,110.18,110.32,110.16,110.27,104395.0,110.18,110.32,110.16,110.27,104395.0
2016-12-29 13:05:00,110.28,110.33,110.26,110.26,27548.0,110.28,110.33,110.26,110.26,27548.0
2016-12-29 13:10:00,110.26,110.27,110.18,110.19,57747.0,110.26,110.27,110.18,110.19,57747.0
2016-12-29 13:15:00,110.18,110.23,110.16,110.21,25208.0,110.18,110.23,110.16,110.21,25208.0
2016-12-29 13:20:00,110.21,110.27,110.2,110.26,34115.0,110.21,110.27,110.2,110.26,34115.0
2016-12-29 13:25:00,110.26,110.33,110.24,110.25,45041.0,110.26,110.33,110.24,110.25,45041.0
2016-12-29 13:30:00,110.25,110.31,110.23,110.23,54384.0,110.25,110.31,110.23,110.23,54384.0
2016-12-29 13:35:00,110.23,110.28,110.21,110.26,45585.0,110.23,110.28,110.21,110.26,45585.0
2016-12-29 13:40:00,110.26,110.26,110.17,110.18,32403.0,110.26,110.26,110.17,110.18,32403.0
2016-12-29 13:45:00,110.18,110.2,110.16,110.16,52732.0,110.18,110.2,110.16,110.16,52732.0
2016-12-29 13:50:00,110.16,110.16,110.08,110.1,26180.0,110.16,110.16,110.08,110.1,26180.0
2016-12-29 13:55:00,110.11,110.15,110.09,110.14,47941.0,110.11,110.15,110.09,110.14,47941.0
2016-12-29 14:00:00,110.14,110.14,110.06,110.12,55374.0,110.14,110.14,110.06,110.12,55374.0
2016-12-29 14:05:00,110.09,110.11,110.07,110.08,28791.0,110.09,110.11,110.07,110.08,28791.0
2016-12-29 14:10:00,110.09,110.1,110.04,110.06,26468.0,110.09,110.1,110.04,110.06,26468.0
2016-12-29 14:15:00,110.05,110.08,110.03,110.08,33760.0,110.05,110.08,110.03,110.08,33760.0
2016-12-29 14:20:00,110.08,110.08,110.0,110.07,32954.0,110.08,110.08,110.0,110.07,32954.0
2016-12-29 14:25:00,110.06,110.16,110.06,110.11,42238.0,110.06,110.16,110.06,110.11,42238.0
2016-12-29 14:30:00,110.12,110.23,110.12,110.23,74458.0,110.12,110.23,110.12,110.23,74458.0
2016-12-29 14:35:00,110.23,110.23,110.13,110.19,51705.0,110.23,110.23,110.13,110.19,51705.0
2016-12-29 14:40:00,110.18,110.2,110.14,110.16,43355.0,110.18,110.2,110.14,110.16,43355.0
2016-12-29 14:45:00,110.16,110.18,110.13,110.16,34494.0,110.16,110.18,110.13,110.16,34494.0
2016-12-29 14:50:00,110.15,110.15,110.09,110.09,27769.0,110.15,110.15,110.09,110.09,27769.0
2016-12-29 14:55:00,110.09,110.18,110.09,110.15,40656.0,110.09,110.18,110.09,110.15,40656.0
2016-12-29 15:00:00,110.15,110.16,110.11,110.14,26540.0,110.15,110.16,110.11,110.14,26540.0
2016-12-29 15:05:00,110.14,110.16,110.11,110.12,59264.0,110.14,110.16,110.11,110.12,59264.0
2016-12-29 15:10:00,110.12,110.15,110.09,110.11,43897.0,110.12,110.15,110.09,110.11,43897.0
2016-12-29 15:15:00,110.1,110.11,110.04,110.08,54361.0,110.1,110.11,110.04,110.08,54361.0
2016-12-29 15:20:00,110.08,110.11,110.05,110.06,76372.0,110.08,110.11,110.05,110.06,76372.0
2016-12-29 15:25:00,110.06,110.1,110.05,110.07,56334.0,110.06,110.1,110.05,110.07,56334.0
2016-12-29 15:30:00,110.07,110.17,110.05,110.14,132313.0,110.07,110.17,110.05,110.14,132313.0
2016-12-29 15:35:00,110.14,110.18,110.13,110.15,72331.0,110.14,110.18,110.13,110.15,72331.0
2016-12-29 15:40:00,110.16,110.2,110.14,110.19,106508.0,110.16,110.2,110.14,110.19,106508.0
2016-12-29 15:45:00,110.18,110.27,110.17,110.27,266138.0,110.18,110.27,110.17,110.27,266138.0
2016-12-29 15:50:00,110.27,110.28,110.21,110.26,205266.0,110.27,110.28,110.21,110.26,205266.0
2016-12-29 15:55:00,110.26,110.31,110.25,110.29,318881.0,110.26,110.31,110.25,110.29,318881.0
2016-12-30 09:30:00,110.38,110.52,110.38,110.48,208760.0,110.38,110.52,110.38,110.48,208760.0
2016-12-30 09:35:00,110.49,110.62,110.45,110.58,132708.0,110.49,110.62,110.45,110.58,132708.0
2016-12-30 09:40:00,110.58,110.59,110.45,110.48,73586.0,110.58,110.59,110.45,110.48,73586.0
2016-12-30 09:45:00,110.47,110.53,110.47,110.53,70403.0,110.47,110.53,110.47,110.53,70403.0
2016-12-30 09:50:00,110.52,110.56,110.47,110.49,117107.0,110.52,110.56,110.47,110.49,117107.0
2016-12-30 09:55:00,110.49,110.59,110.46,110.56,74992.0,110.49,110.59,110.46,110.56,74992.0
2016-12-30 10:00:00,110.56,110.59,110.43,110.47,83250.0,110.56,110.59,110.43,110.47,83250.0
2016-12-30 10:05:00,110.46,110.55,110.43,110.54,82200.0,110.46,110.55,110.43,110.54,82200.0
2016-12-30 10:10:00,110.53,110.57,110.4,110.41,52535.0,110.53,110.57,110.4,110.41,52535.0
2016-12-30 10:15:00,110.4,110.41,110.32,110.33,171858.0,110.4,110.41,110.32,110.33,171858.0
2016-12-30 10:20:00,110.32,110.4,110.3,110.38,99545.0,110.32,110.4,110.3,110.38,99545.0
2016-12-30 10:25:00,110.39,110.42,110.3,110.3,110808.0,110.39,110.42,110.3,110.3,110808.0
2016-12-30 10:30:00,110.3,110.32,110.17,110.2,402833.0,110.3,110.32,110.17,110.2,402833.0
2016-12-30 10:35:00,110.2,110.24,110.17,110.23,175841.0,110.2,110.24,110.17,110.23,175841.0
2016-12-30 10:40:00,110.24,110.32,110.24,110.3,32639.0,110.24,110.32,110.24,110.3,32639.0
2016-12-30 10:45:00,110.3,110.32,110.25,110.29,44743.0,110.3,110.32,110.25,110.29,44743.0
2016-12-30 10:50:00,110.29,110.36,110.22,110.27,83643.0,110.29,110.36,110.22,110.27,83643.0
2016-12-30 10:55:00,110.26,110.36,110.18,110.29,75666.0,110.26,110.36,110.18,110.29,75666.0
2016-12-30 11:00:00,110.28,110.32,110.25,110.29,52304.0,110.28,110.32,110.25,110.29,52304.0
2016-12-30 11:05:00,110.29,110.32,110.26,110.3,62001.0,110.29,110.32,110.26,110.3,62001.0
2016-12-30 11:10:00,110.3,110.34,110.27,110.3,53919.0,110.3,110.34,110.27,110.3,53919.0
2016-12-30 11:15:00,110.29,110.32,110.28,110.31,43334.0,110.29,110.32,110.28,110.31,43334.0
2016-12-30 11:20:00,110.31,110.32,110.2,110.21,47612.0,110.31,110.32,110.2,110.21,47612.0
2016-12-30 11:25:00,110.2,110.25,110.18,110.23,93072.0,110.2,110.25,110.18,110.23,93072.0
2016-12-30 11:30:00,110.22,110.26,110.18,110.2,56959.0,110.22,110.26,110.18,110.2,56959.0
2016-12-30 11:35:00,110.2,110.21,110.13,110.18,78753.0,110.2,110.21,110.13,110.18,78753.0
2016-12-30 11:40:00,110.15,110.2,110.12,110.18,109273.0,110.15,110.2,110.12,110.18,109273.0
2016-12-30 11:45:00,110.18,110.21,110.13,110.2,51858.0,110.18,110.21,110.13,110.2,51858.0
2016-12-30 11:50:00,110.22,110.25,110.17,110.2,48453.0,110.22,110.25,110.17,110.2,48453.0
2016-12-30 11:55:00,110.2,110.2,110.15,110.18,19994.0,110.2,110.2,110.15,110.18,19994.0
2016-12-30 12:00:00,110.16,110.22,110.14,110.2,21213.0,110.16,110.22,110.14,110.2,21213.0
2016-12-30 12:05:00,110.2,110.23,110.19,110.2,24194.0,110.2,110.23,110.19,110.2,24194.0
2016-12-30 12:10:00,110.19,110.19,110.05,110.07,90670.0,110.19,110.19,110.05,110.07,90670.0
2016-12-30 12:15:00,110.08,110.09,110.03,110.07,32369.0,110.08,110.09,110.03,110.07,32369.0
2016-12-30 12:20:00,110.06,110.07,110.01,110.06,77861.0,110.06,110.07,110.01,110.06,77861.0
2016-12-30 12:25:00,110.05,110.1,110.04,110.07,60672.0,110.05,110.1,110.04,110.07,60672.0
2016-12-30 12:30:00,110.06,110.07,110.01,110.02,47769.0,110.06,110.07,110.01,110.02,47769.0
2016-12-30 12:35:00,110.01,110.04,109.97,109.99,56744.0,110.01,110.04,109.97,109.99,56744.0
2016-12-30 12:40:00,109.98,109.99,109.75,109.75,138316.0,109.98,109.99,109.75,109.75,138316.0
2016-12-30 12:45:00,109.76,109.86,109.74,109.83,99741.0,109.76,109.86,109.74,109.83,99741.0
2016-12-30 12:50:00,109.82,109.88,109.82,109.84,62470.0,109.82,109.88,109.82,109.84,62470.0
2016-12-30 12:55:00,109.84,109.86,109.76,109.86,48672.0,109.84,109.86,109.76,109.86,48672.0
2016-12-30 13:00:00,109.85,109.86,109.72,109.73,172642.0,109.85,109.86,109.72,109.73,172642.0
2016-12-30 13:05:00,109.72,109.79,109.72,109.78,61893.0,109.72,109.79,109.72,109.78,61893.0
2016-12-30 13:10:00,109.79,109.8,109.69,109.75,195442.0,109.79,109.8,109.69,109.75,195442.0
2016-12-30 13:15:00,109.76,109.78,109.7,109.71,92590.0,109.76,109.78,109.7,109.71,92590.0
2016-12-30 13:20:00,109.7,109.81,109.7,109.73,61274.0,109.7,109.81,109.7,109.73,61274.0
2016-12-30 13:25:00,109.73,109.75,109.64,109.68,83358.0,109.73,109.75,109.64,109.68,83358.0
2016-12-30 13:30:00,109.68,109.72,109.65,109.65,53532.0,109.68,109.72,109.65,109.65,53532.0
2016-12-30 13:35:00,109.65,109.67,109.63,109.65,57427.0,109.65,109.67,109.63,109.65,57427.0
2016-12-30 13:40:00,109.66,109.67,109.64,109.64,26395.0,109.66,109.67,109.64,109.64,26395.0
2016-12-30 13:45:00,109.64,109.73,109.64,109.73,69135.0,109.64,109.73,109.64,109.73,69135.0
2016-12-30 13:50:00,109.72,109.73,109.69,109.71,41637.0,109.72,109.73,109.69,109.71,41637.0
2016-12-30 13:55:00,109.72,109.77,109.71,109.75,44573.0,109.72,109.77,109.71,109.75,44573.0
2016-12-30 14:00:00,109.74,109.77,109.73,109.73,50354.0,109.74,109.77,109.73,109.73,50354.0
2016-12-30 14:05:00,109.72,109.73,109.68,109.69,44279.0,109.72,109.73,109.68,109.69,44279.0
2016-12-30 14:10:00,109.69,109.71,109.65,109.66,48640.0,109.69,109.71,109.65,109.66,48640.0
2016-12-30 14:15:00,109.66,109.68,109.62,109.68,301527.0,109.66,109.68,109.62,109.68,301527.0
2016-12-30 14:20:00,109.67,109.7,109.66,109.67,79036.0,109.67,109.7,109.66,109.67,79036.0
2016-12-30 14:25:00,109.67,109.68,109.64,109.68,77596.0,109.67,109.68,109.64,109.68,77596.0
2016-12-30 14:30:00,109.67,109.75,109.65,109.74,80852.0,109.67,109.75,109.65,109.74,80852.0
2016-12-30 14:35:00,109.74,109.75,109.69,109.71,66668.0,109.74,109.75,109.69,109.71,66668.0
2016-12-30 14:40:00,109.7,109.7,109.67,109.69,57878.0,109.7,109.7,109.67,109.69,57878.0
2016-12-30 14:45:00,109.68,109.76,109.68,109.73,73136.0,109.68,109.76,109.68,109.73,73136.0
2016-12-30 14:50:00,109.73,109.74,109.7,109.72,38811.0,109.73,109.74,109.7,109.72,38811.0
2016-12-30 14:55:00,109.71,109.76,109.71,109.75,68165.0,109.71,109.76,109.71,109.75,68165.0
2016-12-30 15:00:00,109.75,109.75,109.6,109.66,137794.0,109.75,109.75,109.6,109.66,137794.0
2016-12-30 15:05:00,109.66,109.66,109.55,109.57,75666.0,109.66,109.66,109.55,109.57,75666.0
2016-12-30 15:10:00,109.57,109.6,109.53,109.57,123410.0,109.57,109.6,109.53,109.57,123410.0
2016-12-30 15:15:00,109.57,109.65,109.56,109.64,99817.0,109.57,109.65,109.56,109.64,99817.0
2016-12-30 15:20:00,109.64,109.74,109.64,109.74,101248.0,109.64,109.74,109.64,109.74,101248.0
2016-12-30 15:25:00,109.73,109.74,109.68,109.7,51785.0,109.73,109.74,109.68,109.7,51785.0
2016-12-30 15:30:00,109.69,109.71,109.67,109.71,82092.0,109.69,109.71,109.67,109.71,82092.0
2016-12-30 15:35:00,109.7,109.72,109.69,109.71,82908.0,109.7,109.72,109.69,109.71,82908.0
2016-12-30 15:40:00,109.71,109.72,109.67,109.68,64255.0,109.71,109.72,109.67,109.68,64255.0
2016-12-30 15:45:00,109.67,109.7,109.63,109.66,162863.0,109.67,109.7,109.63,109.66,162863.0
2016-12-30 15:50:00,109.65,109.68,109.65,109.65,116407.0,109.65,109.68,109.65,109.65,116407.0
2016-12-30 15:55:00,109.65,109.68,109.58,109.59,415125.0,109.65,109.68,109.58,109.59,415125.0
2017-01-03 09:30:00,109.62,109.75,109.61,109.68,424759.0,109.62,109.75,109.61,109.68,424759.0
2017-01-03 09:35:00,109.68,109.75,109.63,109.72,94934.0,109.68,109.75,109.63,109.72,94934.0
2017-01-03 09:40:00,109.71,109.9,109.69,109.89,124145.0,109.71,109.9,109.69,109.89,124145.0
2017-01-03 09:45:00,109.88,110.05,109.83,110.01,83920.0,109.88,110.05,109.83,110.01,83920.0
2017-01-03 09:50:00,110.02,110.11,110.01,110.06,73072.0,110.02,110.11,110.01,110.06,73072.0
2017-01-03 09:55:00,110.05,110.06,109.75,109.87,188302.0,110.05,110.06,109.75,109.87,188302.0
2017-01-03 10:00:00,109.92,109.97,109.49,109.53,272689.0,109.92,109.97,109.49,109.53,272689.0
2017-01-03 10:05:00,109.53,109.59,109.44,109.51,82057.0,109.53,109.59,109.44,109.51,82057.0
2017-01-03 10:10:00,109.48,109.49,109.37,109.42,82687.0,109.48,109.49,109.37,109.42,82687.0
2017-01-03 10:15:00,109.42,109.63,109.42,109.59,107740.0,109.42,109.63,109.42,109.59,107740.0
2017-01-03 10:20:00,109.61,109.68,109.55,109.56,65854.0,109.61,109.68,109.55,109.56,65854.0
2017-01-03 10:25:00,109.54,109.68,109.49,109.65,55198.0,109.54,109.68,109.49,109.65,55198.0
2017-01-03 10:30:00,109.64,109.71,109.56,109.67,45346.0,109.64,109.71,109.56,109.67,45346.0
2017-01-03 10:35:00,109.67,109.82,109.63,109.78,54208.0,109.67,109.82,109.63,109.78,54208.0
2017-01-03 10:40:00,109.79,109.82,109.71,109.73,63517.0,109.79,109.82,109.71,109.73,63517.0
2017-01-03 10:45:00,109.74,109.86,109.71,109.85,43439.0,109.74,109.86,109.71,109.85,43439.0
2017-01-03 10:50:00,109.88,110.03,109.87,109.97,91093.0,109.88,110.03,109.87,109.97,91093.0
2017-01-03 10:55:00,109.98,110.13,109.97,110.04,123574.0,109.98,110.13,109.97,110.04,123574.0
2017-01-03 11:00:00,110.04,110.17,110.04,110.08,70915.0,110.04,110.17,110.04,110.08,70915.0
2017-01-03 11:05:00,110.09,110.09,109.92,110.02,32748.0,110.09,110.09,109.92,110.02,32748.0
2017-01-03 11:10:00,110.02,110.22,110.01,110.14,70325.0,110.02,110.22,110.01,110.14,70325.0
2017-01-03 11:15:00,110.14,110.57,110.11,110.41,215294.0,110.14,110.57,110.11,110.41,215294.0
2017-01-03 11:20:00,110.45,110.53,110.39,110.4,61653.0,110.45,110.53,110.39,110.4,61653.0
2017-01-03 11:25:00,110.4,110.53,110.4,110.51,57550.0,110.4,110.53,110.4,110.51,57550.0
2017-01-03 11:30:00,110.54,110.56,110.43,110.46,92618.0,110.54,110.56,110.43,110.46,92618.0
2017-01-03 11:35:00,110.47,110.53,110.44,110.45,109118.0,110.47,110.53,110.44,110.45,109118.0
2017-01-03 11:40:00,110.44,111.0,110.42,110.69,339600.0,110.44,111.0,110.42,110.69,339600.0
2017-01-03 11:45:00,110.73,110.79,110.6,110.65,64269.0,110.73,110.79,110.6,110.65,64269.0
2017-01-03 11:50:00,110.65,110.7,110.55,110.61,28859.0,110.65,110.7,110.55,110.61,28859.0
2017-01-03 11:55:00,110.63,110.66,110.56,110.57,35702.0,110.63,110.66,110.56,110.57,35702.0
2017-01-03 12:00:00,110.57,110.67,110.55,110.58,74122.0,110.57,110.67,110.55,110.58,74122.0
2017-01-03 12:05:00,110.58,110.63,110.49,110.5,71302.0,110.58,110.63,110.49,110.5,71302.0
2017-01-03 12:10:00,110.51,110.56,110.41,110.56,40127.0,110.51,110.56,110.41,110.56,40127.0
2017-01-03 12:15:00,110.56,110.63,110.47,110.59,58098.0,110.56,110.63,110.47,110.59,58098.0
2017-01-03 12:20:00,110.61,110.65,110.56,110.6,18888.0,110.61,110.65,110.56,110.6,18888.0
2017-01-03 12:25:00,110.59,110.61,110.52,110.54,25861.0,110.59,110.61,110.52,110.54,25861.0
2017-01-03 12:30:00,110.55,110.63,110.55,110.61,18607.0,110.55,110.63,110.55,110.61,18607.0
2017-01-03 12:35:00,110.61,110.66,110.61,110.63,19484.0,110.61,110.66,110.61,110.63,19484.0
2017-01-03 12:40:00,110.65,110.77,110.65,110.76,79263.0,110.65,110.77,110.65,110.76,79263.0
2017-01-03 12:45:00,110.73,110.81,110.73,110.77,112333.0,110.73,110.81,110.73,110.77,112333.0
2017-01-03 12:50:00,110.77,110.77,110.7,110.75,25512.0,110.77,110.77,110.7,110.75,25512.0
2017-01-03 12:55:00,110.74,110.75,110.65,110.73,40737.0,110.74,110.75,110.65,110.73,40737.0
2017-01-03 13:00:00,110.73,110.87,110.69,110.71,112024.0,110.73,110.87,110.69,110.71,112024.0
2017-01-03 13:05:00,110.72,110.74,110.65,110.7,30748.0,110.72,110.74,110.65,110.7,30748.0
2017-01-03 13:10:00,110.7,110.73,110.6,110.72,211953.0,110.7,110.73,110.6,110.72,211953.0
2017-01-03 13:15:00,110.73,110.78,110.7,110.75,37755.0,110.73,110.78,110.7,110.75,37755.0
2017-01-03 13:20:00,110.73,110.77,110.61,110.65,75878.0,110.73,110.77,110.61,110.65,75878.0
2017-01-03 13:25:00,110.64,110.68,110.61,110.65,53368.0,110.64,110.68,110.61,110.65,53368.0
2017-01-03 13:30:00,110.65,110.65,110.54,110.58,26253.0,110.65,110.65,110.54,110.58,26253.0
2017-01-03 13:35:00,110.58,110.64,110.56,110.56,47123.0,110.58,110.64,110.56,110.56,47123.0
2017-01-03 13:40:00,110.57,110.57,110.5,110.55,20407.0,110.57,110.57,110.5,110.55,20407.0
2017-01-03 13:45:00,110.54,110.58,110.52,110.54,22414.0,110.54,110.58,110.52,110.54,22414.0
2017-01-03 13:50:00,110.55,110.57,110.51,110.52,59821.0,110.55,110.57,110.51,110.52,59821.0
2017-01-03 13:55:00,110.51,110.55,110.48,110.5,73806.0,110.51,110.55,110.48,110.5,73806.0
2017-01-03 14:00:00,110.49,110.54,110.48,110.52,27878.0,110.49,110.54,110.48,110.52,27878.0
2017-01-03 14:05:00,110.52,110.57,110.5,110.52,46378.0,110.52,110.57,110.5,110.52,46378.0
2017-01-03 14:10:00,110.51,110.53,110.49,110.49,39846.0,110.51,110.53,110.49,110.49,39846.0
2017-01-03 14:15:00,110.5,110.52,110.46,110.5,33471.0,110.5,110.52,110.46,110.5,33471.0
2017-01-03 14:20:00,110.51,110.57,110.49,110.52,35449.0,110.51,110.57,110.49,110.52,35449.0
2017-01-03 14:25:00,110.51,110.55,110.48,110.49,16027.0,110.51,110.55,110.48,110.49,16027.0
2017-01-03 14:30:00,110.48,110.55,110.48,110.54,23469.0,110.48,110.55,110.48,110.54,23469.0
2017-01-03 14:35:00,110.54,110.56,110.52,110.52,22926.0,110.54,110.56,110.52,110.52,22926.0
2017-01-03 14:40:00,110.53,110.57,110.52,110.53,15531.0,110.53,110.57,110.52,110.53,15531.0
2017-01-03 14:45:00,110.53,110.54,110.49,110.52,33489.0,110.53,110.54,110.49,110.52,33489.0
2017-01-03 14:50:00,110.51,110.52,110.43,110.43,30733.0,110.51,110.52,110.43,110.43,30733.0
2017-01-03 14:55:00,110.45,110.5,110.44,110.45,37652.0,110.45,110.5,110.44,110.45,37652.0
2017-01-03 15:00:00,110.46,110.48,110.34,110.36,82825.0,110.46,110.48,110.34,110.36,82825.0
2017-01-03 15:05:00,110.36,110.37,110.29,110.31,56686.0,110.36,110.37,110.29,110.31,56686.0
2017-01-03 15:10:00,110.3,110.35,110.28,110.35,27232.0,110.3,110.35,110.28,110.35,27232.0
2017-01-03 15:15:00,110.35,110.38,110.35,110.36,59553.0,110.35,110.38,110.35,110.36,59553.0
2017-01-03 15:20:00,110.37,110.46,110.36,110.4,68962.0,110.37,110.46,110.36,110.4,68962.0
2017-01-03 15:25:00,110.4,110.44,110.38,110.4,25341.0,110.4,110.44,110.38,110.4,25341.0
2017-01-03 15:30:00,110.39,110.39,110.35,110.36,29292.0,110.39,110.39,110.35,110.36,29292.0
2017-01-03 15:35:00,110.37,110.37,110.33,110.34,39245.0,110.37,110.37,110.33,110.34,39245.0
2017-01-03 15:40:00,110.34,110.36,110.3,110.31,161631.0,110.34,110.36,110.3,110.31,161631.0
2017-01-03 15:45:00,110.3,110.31,110.23,110.25,143886.0,110.3,110.31,110.23,110.25,143886.0
2017-01-03 15:50:00,110.24,110.44,110.24,110.42,109139.0,110.24,110.44,110.24,110.42,109139.0
2017-01-03 15:55:00,110.43,110.5,110.4,110.49,268094.0,110.43,110.5,110.4,110.49,268094.0
2017-01-04 09:30:00,111.06,111.07,110.89,110.9,246279.0,111.06,111.07,110.89,110.9,246279.0
2017-01-04 09:35:00,110.9,110.97,110.83,110.93,97377.0,110.9,110.97,110.83,110.93,97377.0
2017-01-04 09:40:00,110.94,110.94,110.74,110.86,173793.0,110.94,110.94,110.74,110.86,173793.0
2017-01-04 09:45:00,110.86,110.88,110.75,110.85,161912.0,110.86,110.88,110.75,110.85,161912.0
2017-01-04 09:50:00,110.85,111.0,110.83,110.96,75170.0,110.85,111.0,110.83,110.96,75170.0
2017-01-04 09:55:00,110.95,111.1,110.94,111.02,57881.0,110.95,111.1,110.94,111.02,57881.0
2017-01-04 10:00:00,111.02,111.04,110.89,110.93,62432.0,111.02,111.04,110.89,110.93,62432.0
2017-01-04 10:05:00,110.94,111.04,110.92,111.03,39881.0,110.94,111.04,110.92,111.03,39881.0
2017-01-04 10:10:00,111.03,111.12,111.03,111.04,86253.0,111.03,111.12,111.03,111.04,86253.0
2017-01-04 10:15:00,111.04,111.14,111.0,111.0,38910.0,111.04,111.14,111.0,111.0,38910.0
2017-01-04 10:20:00,111.01,111.06,110.92,110.93,56898.0,111.01,111.06,110.92,110.93,56898.0
2017-01-04 10:25:00,110.94,111.03,110.94,111.03,21998.0,110.94,111.03,110.94,111.03,21998.0
2017-01-04 10:30:00,111.02,111.16,110.97,111.09,51127.0,111.02,111.16,110.97,111.09,51127.0
2017-01-04 10:35:00,111.08,111.11,111.01,111.02,30934.0,111.08,111.11,111.01,111.02,30934.0
2017-01-04 10:40:00,111.02,111.08,111.01,111.05,20284.0,111.02,111.08,111.01,111.05,20284.0
2017-01-04 10:45:00,111.05,111.05,110.92,110.97,47219.0,111.05,111.05,110.92,110.97,47219.0
2017-01-04 10:50:00,110.97,110.99,110.95,110.95,32938.0,110.97,110.99,110.95,110.95,32938.0
2017-01-04 10:55:00,110.95,111.06,110.92,111.05,59813.0,110.95,111.06,110.92,111.05,59813.0
2017-01-04 11:00:00,111.06,111.08,110.93,110.93,24333.0,111.06,111.08,110.93,110.93,24333.0
2017-01-04 11:05:00,110.92,110.96,110.86,110.89,40432.0,110.92,110.96,110.86,110.89,40432.0
2017-01-04 11:10:00,110.88,110.99,110.86,110.97,37201.0,110.88,110.99,110.86,110.97,37201.0
2017-01-04 11:15:00,110.96,110.99,110.94,110.96,22015.0,110.96,110.99,110.94,110.96,22015.0
2017-01-04 11:20:00,110.97,110.99,110.95,110.98,20781.0,110.97,110.99,110.95,110.98,20781.0
2017-01-04 11:25:00,110.98,110.99,110.86,110.87,28353.0,110.98,110.99,110.86,110.87,28353.0
2017-01-04 11:30:00,110.87,110.91,110.84,110.89,104021.0,110.87,110.91,110.84,110.89,104021.0
2017-01-04 11:35:00,110.89,110.95,110.85,110.86,41447.0,110.89,110.95,110.85,110.86,41447.0
2017-01-04 11:40:00,110.85,110.92,110.85,110.88,18887.0,110.85,110.92,110.85,110.88,18887.0
2017-01-04 11:45:00,110.88,110.95,110.84,110.94,124019.0,110.88,110.95,110.84,110.94,124019.0
2017-01-04 11:50:00,110.94,110.96,110.91,110.93,18049.0,110.94,110.96,110.91,110.93,18049.0
2017-01-04 11:55:00,110.93,111.06,110.92,111.02,37481.0,110.93,111.06,110.92,111.02,37481.0
2017-01-04 12:00:00,111.02,111.06,111.0,111.02,14091.0,111.02,111.06,111.0,111.02,14091.0
2017-01-04 12:05:00,111.02,111.05,111.0,111.04,14998.0,111.02,111.05,111.0,111.04,14998.0
2017-01-04 12:10:00,111.04,111.1,111.04,111.08,24901.0,111.04,111.1,111.04,111.08,24901.0
2017-01-04 12:15:00,111.09,111.21,111.09,111.17,100034.0,111.09,111.21,111.09,111.17,100034.0
2017-01-04 12:20:00,111.17,111.22,111.12,111.13,67122.0,111.17,111.22,111.12,111.13,67122.0
2017-01-04 12:25:00,111.13,111.15,111.1,111.15,26548.0,111.13,111.15,111.1,111.15,26548.0
2017-01-04 12:30:00,111.15,111.2,111.14,111.16,21668.0,111.15,111.2,111.14,111.16,21668.0
2017-01-04 12:35:00,111.17,111.18,111.09,111.09,19272.0,111.17,111.18,111.09,111.09,19272.0
2017-01-04 12:40:00,111.09,111.13,111.07,111.07,27753.0,111.09,111.13,111.07,111.07,27753.0
2017-01-04 12:45:00,111.06,111.09,111.05,111.07,21409.0,111.06,111.09,111.05,111.07,21409.0
2017-01-04 12:50:00,111.07,111.11,111.06,111.08,18296.0,111.07,111.11,111.06,111.08,18296.0
2017-01-04 12:55:00,111.07,111.08,110.99,111.01,16762.0,111.07,111.08,110.99,111.01,16762.0
2017-01-04 13:00:00,111.0,111.05,110.97,111.05,12272.0,111.0,111.05,110.97,111.05,12272.0
2017-01-04 13:05:00,111.05,111.06,111.01,111.04,12993.0,111.05,111.06,111.01,111.04,12993.0
2017-01-04 13:10:00,111.04,111.06,110.99,111.03,12669.0,111.04,111.06,110.99,111.03,12669.0
2017-01-04 13:15:00,111.04,111.04,111.0,111.03,9199.0,111.04,111.04,111.0,111.03,9199.0
2017-01-04 13:20:00,111.03,111.11,111.03,111.1,23575.0,111.03,111.11,111.03,111.1,23575.0
2017-01-04 13:25:00,111.11,111.11,110.97,110.97,49013.0,111.11,111.11,110.97,110.97,49013.0
2017-01-04 13:30:00,110.98,110.98,110.92,110.96,41858.0,110.98,110.98,110.92,110.96,41858.0
2017-01-04 13:35:00,110.94,110.97,110.93,110.96,48483.0,110.94,110.97,110.93,110.96,48483.0
2017-01-04 13:40:00,110.96,110.96,110.9,110.93,58028.0,110.96,110.96,110.9,110.93,58028.0
2017-01-04 13:45:00,110.94,110.95,110.92,110.93,12946.0,110.94,110.95,110.92,110.93,12946.0
2017-01-04 13:50:00,110.92,110.95,110.9,110.9,19855.0,110.92,110.95,110.9,110.9,19855.0
2017-01-04 13:55:00,110.91,110.96,110.9,110.92,18122.0,110.91,110.96,110.9,110.92,18122.0
2017-01-04 14:00:00,110.93,111.17,110.84,110.98,268409.0,110.93,111.17,110.84,110.98,268409.0
2017-01-04 14:05:00,110.97,111.18,110.96,111.04,76562.0,110.97,111.18,110.96,111.04,76562.0
2017-01-04 14:10:00,111.04,111.12,110.96,111.05,57925.0,111.04,111.12,110.96,111.05,57925.0
2017-01-04 14:15:00,111.03,111.06,110.98,111.04,53172.0,111.03,111.06,110.98,111.04,53172.0
2017-01-04 14:20:00,111.03,111.03,110.87,110.96,54671.0,111.03,111.03,110.87,110.96,54671.0
2017-01-04 14:25:00,110.95,110.97,110.84,110.88,28690.0,110.95,110.97,110.84,110.88,28690.0
2017-01-04 14:30:00,110.87,110.9,110.75,110.77,70608.0,110.87,110.9,110.75,110.77,70608.0
2017-01-04 14:35:00,110.76,110.8,110.64,110.66,63591.0,110.76,110.8,110.64,110.66,63591.0
2017-01-04 14:40:00,110.67,110.74,110.61,110.69,72744.0,110.67,110.74,110.61,110.69,72744.0
2017-01-04 14:45:00,110.68,110.75,110.61,110.73,71540.0,110.68,110.75,110.61,110.73,71540.0
2017-01-04 14:50:00,110.72,110.76,110.68,110.72,39385.0,110.72,110.76,110.68,110.72,39385.0
2017-01-04 14:55:00,110.73,110.84,110.73,110.82,51606.0,110.73,110.84,110.73,110.82,51606.0
2017-01-04 15:00:00,110.81,110.85,110.78,110.84,34429.0,110.81,110.85,110.78,110.84,34429.0
2017-01-04 15:05:00,110.84,110.89,110.79,110.79,36848.0,110.84,110.89,110.79,110.79,36848.0
2017-01-04 15:10:00,110.79,110.85,110.78,110.85,19230.0,110.79,110.85,110.78,110.85,19230.0
2017-01-04 15:15:00,110.84,110.86,110.79,110.86,26254.0,110.84,110.86,110.79,110.86,26254.0
2017-01-04 15:20:00,110.86,110.89,110.83,110.89,29355.0,110.86,110.89,110.83,110.89,29355.0
2017-01-04 15:25:00,110.89,110.91,110.85,110.87,34512.0,110.89,110.91,110.85,110.87,34512.0
2017-01-04 15:30:00,110.86,110.94,110.83,110.9,55413.0,110.86,110.94,110.83,110.9,55413.0
2017-01-04 15:35:00,110.89,110.93,110.83,110.84,69175.0,110.89,110.93,110.83,110.84,69175.0
2017-01-04 15:40:00,110.84,110.92,110.81,110.91,50355.0,110.84,110.92,110.81,110.91,50355.0
2017-01-04 15:45:00,110.91,110.94,110.88,110.88,65889.0,110.91,110.94,110.88,110.88,65889.0
2017-01-04 15:50:00,110.88,110.92,110.85,110.88,76114.0,110.88,110.92,110.85,110.88,76114.0
2017-01-04 15:55:00,110.87,110.91,110.83,110.86,361889.0,110.87,110.91,110.83,110.86,361889.0
2017-01-05 09:30:00,112.16,112.29,112.14,112.14,204755.0,112.16,112.29,112.14,112.14,204755.0
2017-01-05 09:35:00,112.14,112.22,112.12,112.16,107397.0,112.14,112.22,112.12,112.16,107397.0
2017-01-05 09:40:00,112.18,112.33,112.17,112.3,130326.0,112.18,112.33,112.17,112.3,130326.0
2017-01-05 09:45:00,112.31,112.35,112.2,112.25,121971.0,112.31,112.35,112.2,112.25,121971.0
2017-01-05 09:50:00,112.26,112.31,112.23,112.27,52904.0,112.26,112.31,112.23,112.27,52904.0
2017-01-05 09:55:00,112.28,112.28,112.11,112.15,111913.0,112.28,112.28,112.11,112.15,111913.0
2017-01-05 10:00:00,112.15,112.44,112.07,112.36,170724.0,112.15,112.44,112.07,112.36,170724.0
2017-01-05 10:05:00,112.36,112.44,112.28,112.35,127074.0,112.36,112.44,112.28,112.35,127074.0
2017-01-05 10:10:00,112.34,112.41,112.31,112.33,80148.0,112.34,112.41,112.31,112.33,80148.0
2017-01-05 10:15:00,112.32,112.32,112.22,112.3,63142.0,112.32,112.32,112.22,112.3,63142.0
2017-01-05 10:20:00,112.3,112.34,112.24,112.31,56607.0,112.3,112.34,112.24,112.31,56607.0
2017-01-05 10:25:00,112.3,112.65,112.28,112.44,195762.0,112.3,112.65,112.28,112.44,195762.0
2017-01-05 10:30:00,112.44,112.53,112.4,112.41,232922.0,112.44,112.53,112.4,112.41,232922.0
2017-01-05 10:35:00,112.42,112.47,112.34,112.41,75317.0,112.42,112.47,112.34,112.41,75317.0
2017-01-05 10:40:00,112.42,112.49,112.39,112.44,83647.0,112.42,112.49,112.39,112.44,83647.0
2017-01-05 10:45:00,112.45,112.63,112.44,112.61,87466.0,112.45,112.63,112.44,112.61,87466.0
2017-01-05 10:50:00,112.61,112.65,112.6,112.62,45373.0,112.61,112.65,112.6,112.62,45373.0
2017-01-05 10:55:00,112.6,112.63,112.51,112.58,83991.0,112.6,112.63,112.51,112.58,83991.0
2017-01-05 11:00:00,112.59,112.69,112.54,112.65,121329.0,112.59,112.69,112.54,112.65,121329.0
2017-01-05 11:05:00,112.64,112.76,112.64,112.72,133247.0,112.64,112.76,112.64,112.72,133247.0
2017-01-05 11:10:00,112.73,112.8,112.7,112.77,149455.0,112.73,112.8,112.7,112.77,149455.0
2017-01-05 11:15:00,112.76,112.83,112.72,112.82,290111.0,112.76,112.83,112.72,112.82,290111.0
2017-01-05 11:20:00,112.83,112.83,112.67,112.68,120895.0,112.83,112.83,112.67,112.68,120895.0
2017-01-05 11:25:00,112.69,112.71,112.62,112.7,163251.0,112.69,112.71,112.62,112.7,163251.0
2017-01-05 11:30:00,112.69,112.79,112.67,112.78,112272.0,112.69,112.79,112.67,112.78,112272.0
2017-01-05 11:35:00,112.78,112.83,112.74,112.8,150389.0,112.78,112.83,112.74,112.8,150389.0
2017-01-05 11:40:00,112.8,112.94,112.8,112.86,118202.0,112.8,112.94,112.8,112.86,118202.0
2017-01-05 11:45:00,112.86,112.87,112.65,112.69,132944.0,112.86,112.87,112.65,112.69,132944.0
2017-01-05 11:50:00,112.69,112.7,112.62,112.64,62652.0,112.69,112.7,112.62,112.64,62652.0
2017-01-05 11:55:00,112.65,112.78,112.63,112.69,63866.0,112.65,112.78,112.63,112.69,63866.0
2017-01-05 12:00:00,112.69,112.71,112.63,112.64,89425.0,112.69,112.71,112.63,112.64,89425.0
2017-01-05 12:05:00,112.64,112.77,112.64,112.77,36879.0,112.64,112.77,112.64,112.77,36879.0
2017-01-05 12:10:00,112.77,112.79,112.67,112.77,57696.0,112.77,112.79,112.67,112.77,57696.0
2017-01-05 12:15:00,112.76,112.77,112.68,112.71,86240.0,112.76,112.77,112.68,112.71,86240.0
2017-01-05 12:20:00,112.7,112.74,112.68,112.71,197843.0,112.7,112.74,112.68,112.71,197843.0
2017-01-05 12:25:00,112.7,112.73,112.69,112.73,38555.0,112.7,112.73,112.69,112.73,38555.0
2017-01-05 12:30:00,112.73,112.73,112.69,112.69,27045.0,112.73,112.73,112.69,112.69,27045.0
2017-01-05 12:35:00,112.69,112.7,112.65,112.7,50866.0,112.69,112.7,112.65,112.7,50866.0
2017-01-05 12:40:00,112.68,112.7,112.64,112.7,16567.0,112.68,112.7,112.64,112.7,16567.0
2017-01-05 12:45:00,112.7,112.72,112.67,112.72,60430.0,112.7,112.72,112.67,112.72,60430.0
2017-01-05 12:50:00,112.71,112.74,112.68,112.73,42133.0,112.71,112.74,112.68,112.73,42133.0
2017-01-05 12:55:00,112.72,112.75,112.65,112.65,107096.0,112.72,112.75,112.65,112.65,107096.0
2017-01-05 13:00:00,112.66,112.68,112.6,112.61,23601.0,112.66,112.68,112.6,112.61,23601.0
2017-01-05 13:05:00,112.6,112.6,112.55,112.58,73609.0,112.6,112.6,112.55,112.58,73609.0
2017-01-05 13:10:00,112.57,112.64,112.56,112.62,15125.0,112.57,112.64,112.56,112.62,15125.0
2017-01-05 13:15:00,112.62,112.63,112.59,112.62,23682.0,112.62,112.63,112.59,112.62,23682.0
2017-01-05 13:20:00,112.62,112.65,112.6,112.61,32798.0,112.62,112.65,112.6,112.61,32798.0
2017-01-05 13:25:00,112.62,112.62,112.49,112.52,66881.0,112.62,112.62,112.49,112.52,66881.0
2017-01-05 13:30:00,112.51,112.51,112.47,112.48,25795.0,112.51,112.51,112.47,112.48,25795.0
2017-01-05 13:35:00,112.47,112.49,112.44,112.48,53158.0,112.47,112.49,112.44,112.48,53158.0
2017-01-05 13:40:00,112.48,112.59,112.47,112.59,28817.0,112.48,112.59,112.47,112.59,28817.0
2017-01-05 13:45:00,112.58,112.63,112.55,112.62,30312.0,112.58,112.63,112.55,112.62,30312.0
2017-01-05 13:50:00,112.62,112.67,112.59,112.61,25724.0,112.62,112.67,112.59,112.61,25724.0
2017-01-05 13:55:00,112.61,112.64,112.59,112.62,20663.0,112.61,112.64,112.59,112.62,20663.0
2017-01-05 14:00:00,112.63,112.65,112.52,112.52,25852.0,112.63,112.65,112.52,112.52,25852.0
2017-01-05 14:05:00,112.52,112.56,112.51,112.52,22980.0,112.52,112.56,112.51,112.52,22980.0
2017-01-05 14:10:00,112.52,112.54,112.47,112.48,43839.0,112.52,112.54,112.47,112.48,43839.0
2017-01-05 14:15:00,112.48,112.56,112.43,112.53,35827.0,112.48,112.56,112.43,112.53,35827.0
2017-01-05 14:20:00,112.55,112.55,112.5,112.51,28518.0,112.55,112.55,112.5,112.51,28518.0
2017-01-05 14:25:00,112.51,112.64,112.5,112.58,81140.0,112.51,112.64,112.5,112.58,81140.0
2017-01-05 14:30:00,112.58,112.65,112.56,112.65,45335.0,112.58,112.65,112.56,112.65,45335.0
2017-01-05 14:35:00,112.64,112.66,112.62,112.63,22406.0,112.64,112.66,112.62,112.63,22406.0
2017-01-05 14:40:00,112.62,112.63,112.6,112.61,66958.0,112.62,112.63,112.6,112.61,66958.0
2017-01-05 14:45:00,112.61,112.61,112.58,112.58,81840.0,112.61,112.61,112.58,112.58,81840.0
2017-01-05 14:50:00,112.57,112.57,112.48,112.49,97720.0,112.57,112.57,112.48,112.49,97720.0
2017-01-05 14:55:00,112.48,112.55,112.45,112.53,123501.0,112.48,112.55,112.45,112.53,123501.0
2017-01-05 15:00:00,112.55,112.56,112.49,112.54,19725.0,112.55,112.56,112.49,112.54,19725.0
2017-01-05 15:05:00,112.54,112.55,112.51,112.53,36179.0,112.54,112.55,112.51,112.53,36179.0
2017-01-05 15:10:00,112.53,112.55,112.46,112.46,49723.0,112.53,112.55,112.46,112.46,49723.0
2017-01-05 15:15:00,112.46,112.49,112.45,112.48,43293.0,112.46,112.49,112.45,112.48,43293.0
2017-01-05 15:20:00,112.47,112.5,112.45,112.49,72728.0,112.47,112.5,112.45,112.49,72728.0
2017-01-05 15:25:00,112.49,112.5,112.47,112.5,50896.0,112.49,112.5,112.47,112.5,50896.0
2017-01-05 15:30:00,112.5,112.58,112.49,112.57,127732.0,112.5,112.58,112.49,112.57,127732.0
2017-01-05 15:35:00,112.57,112.59,112.52,112.57,99966.0,112.57,112.59,112.52,112.57,99966.0
2017-01-05 15:40:00,112.57,112.57,112.53,112.54,68962.0,112.57,112.57,112.53,112.54,68962.0
2017-01-05 15:45:00,112.54,112.6,112.53,112.58,189663.0,112.54,112.6,112.53,112.58,189663.0
2017-01-05 15:50:00,112.58,112.6,112.51,112.53,281860.0,112.58,112.6,112.51,112.53,281860.0
2017-01-05 15:55:00,112.53,112.6,112.52,112.57,401950.0,112.53,112.6,112.52,112.57,401950.0
2017-01-06 09:30:00,111.81,112.06,111.8,112.04,194580.0,111.81,112.06,111.8,112.04,194580.0
2017-01-06 09:35:00,112.06,112.18,112.04,112.1,167320.0,112.06,112.18,112.04,112.1,167320.0
2017-01-06 09:40:00,112.1,112.28,112.1,112.28,83011.0,112.1,112.28,112.1,112.28,83011.0
2017-01-06 09:45:00,112.29,112.38,112.26,112.27,120452.0,112.29,112.38,112.26,112.27,120452.0
2017-01-06 09:50:00,112.29,112.29,112.18,112.2,70918.0,112.29,112.29,112.18,112.2,70918.0
2017-01-06 09:55:00,112.22,112.22,112.11,112.13,36815.0,112.22,112.22,112.11,112.13,36815.0
2017-01-06 10:00:00,112.14,112.18,112.04,112.15,70451.0,112.14,112.18,112.04,112.15,70451.0
2017-01-06 10:05:00,112.14,112.17,112.05,112.09,71489.0,112.14,112.17,112.05,112.09,71489.0
2017-01-06 10:10:00,112.09,112.34,112.08,112.33,110672.0,112.09,112.34,112.08,112.33,110672.0
2017-01-06 10:15:00,112.32,112.34,112.17,112.19,37697.0,112.32,112.34,112.17,112.19,37697.0
2017-01-06 10:20:00,112.2,112.22,112.11,112.14,45387.0,112.2,112.22,112.11,112.14,45387.0
2017-01-06 10:25:00,112.14,112.15,112.03,112.06,134186.0,112.14,112.15,112.03,112.06,134186.0
2017-01-06 10:30:00,112.05,112.18,112.03,112.18,33605.0,112.05,112.18,112.03,112.18,33605.0
2017-01-06 10:35:00,112.17,112.23,112.13,112.18,34040.0,112.17,112.23,112.13,112.18,34040.0
2017-01-06 10:40:00,112.16,112.17,112.08,112.09,50482.0,112.16,112.17,112.08,112.09,50482.0
2017-01-06 10:45:00,112.09,112.18,112.09,112.17,59369.0,112.09,112.18,112.09,112.17,59369.0
2017-01-06 10:50:00,112.17,112.21,112.02,112.03,87695.0,112.17,112.21,112.02,112.03,87695.0
2017-01-06 10:55:00,112.03,112.09,112.02,112.03,131689.0,112.03,112.09,112.02,112.03,131689.0
2017-01-06 11:00:00,112.04,112.1,111.98,112.03,37159.0,112.04,112.1,111.98,112.03,37159.0
2017-01-06 11:05:00,112.03,112.04,111.98,112.01,88626.0,112.03,112.04,111.98,112.01,88626.0
2017-01-06 11:10:00,112.02,112.04,111.9,111.9,57267.0,112.02,112.04,111.9,111.9,57267.0
2017-01-06 11:15:00,111.91,111.95,111.83,111.84,108906.0,111.91,111.95,111.83,111.84,108906.0
2017-01-06 11:20:00,111.83,111.84,111.77,111.79,107859.0,111.83,111.84,111.77,111.79,107859.0
2017-01-06 11:25:00,111.78,111.8,111.7,111.7,61779.0,111.78,111.8,111.7,111.7,61779.0
2017-01-06 11:30:00,111.69,111.78,111.67,111.75,113279.0,111.69,111.78,111.67,111.75,113279.0
2017-01-06 11:35:00,111.75,111.86,111.72,111.81,78553.0,111.75,111.86,111.72,111.81,78553.0
2017-01-06 11:40:00,111.78,111.8,111.59,111.67,169681.0,111.78,111.8,111.59,111.67,169681.0
2017-01-06 11:45:00,111.67,111.71,111.64,111.69,139295.0,111.67,111.71,111.64,111.69,139295.0
2017-01-06 11:50:00,111.68,111.74,111.64,111.74,47572.0,111.68,111.74,111.64,111.74,47572.0
2017-01-06 11:55:00,111.74,111.82,111.71,111.8,63241.0,111.74,111.82,111.71,111.8,63241.0
2017-01-06 12:00:00,111.8,111.83,111.78,111.83,79995.0,111.8,111.83,111.78,111.83,79995.0
2017-01-06 12:05:00,111.82,111.83,111.73,111.78,46844.0,111.82,111.83,111.73,111.78,46844.0
2017-01-06 12:10:00,111.78,111.82,111.76,111.79,65230.0,111.78,111.82,111.76,111.79,65230.0
2017-01-06 12:15:00,111.79,111.8,111.72,111.72,45587.0,111.79,111.8,111.72,111.72,45587.0
2017-01-06 12:20:00,111.72,111.75,111.72,111.74,20286.0,111.72,111.75,111.72,111.74,20286.0
2017-01-06 12:25:00,111.73,111.77,111.72,111.77,29422.0,111.73,111.77,111.72,111.77,29422.0
2017-01-06 12:30:00,111.77,111.81,111.74,111.77,23318.0,111.77,111.81,111.74,111.77,23318.0
2017-01-06 12:35:00,111.76,111.81,111.71,111.77,34018.0,111.76,111.81,111.71,111.77,34018.0
2017-01-06 12:40:00,111.77,111.8,111.76,111.8,6011.0,111.77,111.8,111.76,111.8,6011.0
2017-01-06 12:45:00,111.8,111.92,111.79,111.9,75642.0,111.8,111.92,111.79,111.9,75642.0
2017-01-06 12:50:00,111.9,111.95,111.9,111.9,81367.0,111.9,111.95,111.9,111.9,81367.0
2017-01-06 12:55:00,111.91,111.92,111.87,111.87,45026.0,111.91,111.92,111.87,111.87,45026.0
2017-01-06 13:00:00,111.87,111.93,111.82,111.92,74023.0,111.87,111.93,111.82,111.92,74023.0
2017-01-06 13:05:00,111.92,111.92,111.85,111.85,14306.0,111.92,111.92,111.85,111.85,14306.0
2017-01-06 13:10:00,111.85,111.88,111.81,111.85,137717.0,111.85,111.88,111.81,111.85,137717.0
2017-01-06 13:15:00,111.86,111.88,111.84,111.87,46220.0,111.86,111.88,111.84,111.87,46220.0
2017-01-06 13:20:00,111.85,111.87,111.82,111.82,23748.0,111.85,111.87,111.82,111.82,23748.0
2017-01-06 13:25:00,111.82,111.82,111.77,111.77,152396.0,111.82,111.82,111.77,111.77,152396.0
2017-01-06 13:30:00,111.76,111.77,111.73,111.76,43226.0,111.76,111.77,111.73,111.76,43226.0
2017-01-06 13:35:00,111.76,111.76,111.7,111.71,42454.0,111.76,111.76,111.7,111.71,42454.0
2017-01-06 13:40:00,111.7,111.73,111.68,111.71,35663.0,111.7,111.73,111.68,111.71,35663.0
2017-01-06 13:45:00,111.72,111.74,111.66,111.7,43177.0,111.72,111.74,111.66,111.7,43177.0
2017-01-06 13:50:00,111.7,111.71,111.59,111.6,47584.0,111.7,111.71,111.59,111.6,47584.0
2017-01-06 13:55:00,111.6,111.62,111.57,111.58,105949.0,111.6,111.62,111.57,111.58,105949.0
2017-01-06 14:00:00,111.59,111.69,111.59,111.68,136803.0,111.59,111.69,111.59,111.68,136803.0
2017-01-06 14:05:00,111.69,111.72,111.68,111.69,33266.0,111.69,111.72,111.68,111.69,33266.0
2017-01-06 14:10:00,111.7,111.71,111.68,111.68,110177.0,111.7,111.71,111.68,111.68,110177.0
2017-01-06 14:15:00,111.68,111.73,111.68,111.73,33360.0,111.68,111.73,111.68,111.73,33360.0
2017-01-06 14:20:00,111.73,111.77,111.68,111.7,74059.0,111.73,111.77,111.68,111.7,74059.0
2017-01-06 14:25:00,111.7,111.73,111.66,111.67,109094.0,111.7,111.73,111.66,111.67,109094.0
2017-01-06 14:30:00,111.67,111.73,111.64,111.66,46326.0,111.67,111.73,111.64,111.66,46326.0
2017-01-06 14:35:00,111.65,111.66,111.62,111.63,30734.0,111.65,111.66,111.62,111.63,30734.0
2017-01-06 14:40:00,111.64,111.68,111.64,111.67,8104.0,111.64,111.68,111.64,111.67,8104.0
2017-01-06 14:45:00,111.66,111.7,111.64,111.7,48437.0,111.66,111.7,111.64,111.7,48437.0
2017-01-06 14:50:00,111.7,111.7,111.64,111.67,44027.0,111.7,111.7,111.64,111.67,44027.0
2017-01-06 14:55:00,111.67,111.71,111.66,111.69,18940.0,111.67,111.71,111.66,111.69,18940.0
2017-01-06 15:00:00,111.71,111.72,111.65,111.67,40227.0,111.71,111.72,111.65,111.67,40227.0
2017-01-06 15:05:00,111.67,111.67,111.6,111.6,48557.0,111.67,111.67,111.6,111.6,48557.0
2017-01-06 15:10:00,111.61,111.66,111.6,111.65,31621.0,111.61,111.66,111.6,111.65,31621.0
2017-01-06 15:15:00,111.65,111.69,111.63,111.69,39447.0,111.65,111.69,111.63,111.69,39447.0
2017-01-06 15:20:00,111.69,111.72,111.67,111.72,19172.0,111.69,111.72,111.67,111.72,19172.0
2017-01-06 15:25:00,111.73,111.73,111.69,111.73,41077.0,111.73,111.73,111.69,111.73,41077.0
2017-01-06 15:30:00,111.73,111.74,111.68,111.69,42807.0,111.73,111.74,111.68,111.69,42807.0
2017-01-06 15:35:00,111.69,111.71,111.68,111.69,24802.0,111.69,111.71,111.68,111.69,24802.0
2017-01-06 15:40:00,111.69,111.72,111.64,111.64,124733.0,111.69,111.72,111.64,111.64,124733.0
2017-01-06 15:45:00,111.64,111.72,111.62,111.71,151084.0,111.64,111.72,111.62,111.71,151084.0
2017-01-06 15:50:00,111.71,111.8,111.71,111.78,235763.0,111.71,111.8,111.71,111.78,235763.0
2017-01-06 15:55:00,111.77,111.81,111.75,111.77,267564.0,111.77,111.81,111.75,111.77,267564.0
2017-01-09 09:30:00,112.39,112.54,112.39,112.47,274169.0,112.39,112.54,112.39,112.47,274169.0
2017-01-09 09:35:00,112.47,112.47,112.35,112.36,98686.0,112.47,112.47,112.35,112.36,98686.0
2017-01-09 09:40:00,112.37,112.65,112.36,112.48,108374.0,112.37,112.65,112.36,112.48,108374.0
2017-01-09 09:45:00,112.47,112.5,112.38,112.42,78937.0,112.47,112.5,112.38,112.42,78937.0
2017-01-09 09:50:00,112.42,112.43,112.29,112.36,192879.0,112.42,112.43,112.29,112.36,192879.0
2017-01-09 09:55:00,112.36,112.36,112.28,112.3,29633.0,112.36,112.36,112.28,112.3,29633.0
2017-01-09 10:00:00,112.31,112.39,112.28,112.36,35367.0,112.31,112.39,112.28,112.36,35367.0
2017-01-09 10:05:00,112.36,112.4,112.34,112.35,31230.0,112.36,112.4,112.34,112.35,31230.0
2017-01-09 10:10:00,112.35,112.44,112.34,112.34,63126.0,112.35,112.44,112.34,112.34,63126.0
2017-01-09 10:15:00,112.35,112.35,112.26,112.27,91231.0,112.35,112.35,112.26,112.27,91231.0
2017-01-09 10:20:00,112.26,112.29,112.18,112.22,51804.0,112.26,112.29,112.18,112.22,51804.0
2017-01-09 10:25:00,112.22,112.32,112.22,112.29,46363.0,112.22,112.32,112.22,112.29,46363.0
2017-01-09 10:30:00,112.29,112.31,112.25,112.28,64205.0,112.29,112.31,112.25,112.28,64205.0
2017-01-09 10:35:00,112.29,112.39,112.29,112.39,41155.0,112.29,112.39,112.29,112.39,41155.0
2017-01-09 10:40:00,112.38,112.39,112.29,112.29,30404.0,112.38,112.39,112.29,112.29,30404.0
2017-01-09 10:45:00,112.32,112.38,112.32,112.33,24222.0,112.32,112.38,112.32,112.33,24222.0
2017-01-09 10:50:00,112.32,112.33,112.25,112.26,32389.0,112.32,112.33,112.25,112.26,32389.0
2017-01-09 10:55:00,112.26,112.34,112.25,112.34,14310.0,112.26,112.34,112.25,112.34,14310.0
2017-01-09 11:00:00,112.35,112.46,112.35,112.42,63216.0,112.35,112.46,112.35,112.42,63216.0
2017-01-09 11:05:00,112.42,112.47,112.41,112.45,32577.0,112.42,112.47,112.41,112.45,32577.0
2017-01-09 11:10:00,112.46,112.46,112.34,112.41,70580.0,112.46,112.46,112.34,112.41,70580.0
2017-01-09 11:15:00,112.42,112.5,112.41,112.48,19316.0,112.42,112.5,112.41,112.48,19316.0
2017-01-09 11:20:00,112.48,112.65,112.45,112.65,83139.0,112.48,112.65,112.45,112.65,83139.0
2017-01-09 11:25:00,112.66,112.72,112.62,112.65,49328.0,112.66,112.72,112.62,112.65,49328.0
2017-01-09 11:30:00,112.66,112.83,112.66,112.74,91073.0,112.66,112.83,112.66,112.74,91073.0
2017-01-09 11:35:00,112.74,112.75,112.68,112.69,28900.0,112.74,112.75,112.68,112.69,28900.0
2017-01-09 11:40:00,112.7,112.81,112.68,112.78,39412.0,112.7,112.81,112.68,112.78,39412.0
2017-01-09 11:45:00,112.77,112.79,112.71,112.71,53946.0,112.77,112.79,112.71,112.71,53946.0
2017-01-09 11:50:00,112.73,112.76,112.7,112.71,26648.0,112.73,112.76,112.7,112.71,26648.0
2017-01-09 11:55:00,112.71,112.79,112.71,112.76,43069.0,112.71,112.79,112.71,112.76,43069.0
2017-01-09 12:00:00,112.77,112.78,112.73,112.73,59897.0,112.77,112.78,112.73,112.73,59897.0
2017-01-09 12:05:00,112.74,112.76,112.62,112.65,108109.0,112.74,112.76,112.62,112.65,108109.0
2017-01-09 12:10:00,112.65,112.76,112.64,112.75,19206.0,112.65,112.76,112.64,112.75,19206.0
2017-01-09 12:15:00,112.75,112.86,112.75,112.79,73415.0,112.75,112.86,112.75,112.79,73415.0
2017-01-09 12:20:00,112.79,112.79,112.71,112.73,18972.0,112.79,112.79,112.71,112.73,18972.0
2017-01-09 12:25:00,112.74,112.76,112.69,112.69,25076.0,112.74,112.76,112.69,112.69,25076.0
2017-01-09 12:30:00,112.71,112.73,112.69,112.7,15148.0,112.71,112.73,112.69,112.7,15148.0
2017-01-09 12:35:00,112.69,112.74,112.69,112.72,24941.0,112.69,112.74,112.69,112.72,24941.0
2017-01-09 12:40:00,112.71,112.73,112.69,112.73,33717.0,112.71,112.73,112.69,112.73,33717.0
2017-01-09 12:45:00,112.73,112.74,112.69,112.74,20642.0,112.73,112.74,112.69,112.74,20642.0
2017-01-09 12:50:00,112.73,112.75,112.7,112.7,30698.0,112.73,112.75,112.7,112.7,30698.0
2017-01-09 12:55:00,112.7,112.74,112.68,112.71,26151.0,112.7,112.74,112.68,112.71,26151.0
2017-01-09 13:00:00,112.71,112.81,112.69,112.81,20231.0,112.71,112.81,112.69,112.81,20231.0
2017-01-09 13:05:00,112.81,112.81,112.77,112.78,31005.0,112.81,112.81,112.77,112.78,31005.0
2017-01-09 13:10:00,112.78,112.83,112.77,112.78,10314.0,112.78,112.83,112.77,112.78,10314.0
2017-01-09 13:15:00,112.78,112.81,112.77,112.79,7388.0,112.78,112.81,112.77,112.79,7388.0
2017-01-09 13:20:00,112.79,112.83,112.77,112.82,84594.0,112.79,112.83,112.77,112.82,84594.0
2017-01-09 13:25:00,112.81,112.91,112.8,112.9,36921.0,112.81,112.91,112.8,112.9,36921.0
2017-01-09 13:30:00,112.89,113.04,112.89,112.95,105960.0,112.89,113.04,112.89,112.95,105960.0
2017-01-09 13:35:00,112.94,112.94,112.91,112.94,45976.0,112.94,112.94,112.91,112.94,45976.0
2017-01-09 13:40:00,112.94,112.94,112.88,112.9,75098.0,112.94,112.94,112.88,112.9,75098.0
2017-01-09 13:45:00,112.9,112.9,112.86,112.87,39639.0,112.9,112.9,112.86,112.87,39639.0
2017-01-09 13:50:00,112.86,112.93,112.82,112.82,52450.0,112.86,112.93,112.82,112.82,52450.0
2017-01-09 13:55:00,112.81,112.85,112.77,112.78,26371.0,112.81,112.85,112.77,112.78,26371.0
2017-01-09 14:00:00,112.77,112.78,112.74,112.75,19254.0,112.77,112.78,112.74,112.75,19254.0
2017-01-09 14:05:00,112.75,112.81,112.73,112.81,15722.0,112.75,112.81,112.73,112.81,15722.0
2017-01-09 14:10:00,112.82,112.87,112.81,112.83,18927.0,112.82,112.87,112.81,112.83,18927.0
2017-01-09 14:15:00,112.82,112.86,112.82,112.85,8162.0,112.82,112.86,112.82,112.85,8162.0
2017-01-09 14:20:00,112.86,112.86,112.81,112.82,9476.0,112.86,112.86,112.81,112.82,9476.0
2017-01-09 14:25:00,112.83,112.84,112.78,112.79,27414.0,112.83,112.84,112.78,112.79,27414.0
2017-01-09 14:30:00,112.78,112.84,112.78,112.83,22212.0,112.78,112.84,112.78,112.83,22212.0
2017-01-09 14:35:00,112.83,112.89,112.78,112.89,14358.0,112.83,112.89,112.78,112.89,14358.0
2017-01-09 14:40:00,112.89,112.9,112.87,112.89,29551.0,112.89,112.9,112.87,112.89,29551.0
2017-01-09 14:45:00,112.88,112.88,112.78,112.78,29360.0,112.88,112.88,112.78,112.78,29360.0
2017-01-09 14:50:00,112.79,112.83,112.78,112.83,20005.0,112.79,112.83,112.78,112.83,20005.0
2017-01-09 14:55:00,112.83,112.9,112.8,112.86,18162.0,112.83,112.9,112.8,112.86,18162.0
2017-01-09 15:00:00,112.87,112.87,112.82,112.87,28875.0,112.87,112.87,112.82,112.87,28875.0
2017-01-09 15:05:00,112.88,112.91,112.82,112.84,70943.0,112.88,112.91,112.82,112.84,70943.0
2017-01-09 15:10:00,112.85,112.86,112.78,112.8,90295.0,112.85,112.86,112.78,112.8,90295.0
2017-01-09 15:15:00,112.79,112.8,112.75,112.76,48974.0,112.79,112.8,112.75,112.76,48974.0
2017-01-09 15:20:00,112.76,112.77,112.74,112.76,45183.0,112.76,112.77,112.74,112.76,45183.0
2017-01-09 15:25:00,112.78,112.78,112.7,112.71,47243.0,112.78,112.78,112.7,112.71,47243.0
2017-01-09 15:30:00,112.71,112.73,112.69,112.72,64213.0,112.71,112.73,112.69,112.72,64213.0
2017-01-09 15:35:00,112.72,112.74,112.69,112.69,39075.0,112.72,112.74,112.69,112.69,39075.0
2017-01-09 15:40:00,112.69,112.73,112.69,112.72,139523.0,112.69,112.73,112.69,112.72,139523.0
2017-01-09 15:45:00,112.73,112.76,112.69,112.7,172710.0,112.73,112.76,112.69,112.7,172710.0
2017-01-09 15:50:00,112.71,112.71,112.68,112.71,172071.0,112.71,112.71,112.68,112.71,172071.0
2017-01-09 15:55:00,112.71,112.71,112.66,112.68,216679.0,112.71,112.71,112.66,112.68,216679.0
2017-01-10 09:30:00,112.94,113.16,112.92,113.16,189252.0,112.94,113.16,112.92,113.16,189252.0
2017-01-10 09:35:00,113.16,113.31,113.11,113.26,206673.0,113.16,113.31,113.11,113.26,206673.0
2017-01-10 09:40:00,113.27,113.33,113.21,113.31,90160.0,113.27,113.33,113.21,113.31,90160.0
2017-01-10 09:45:00,113.31,113.44,113.29,113.36,157660.0,113.31,113.44,113.29,113.36,157660.0
2017-01-10 09:50:00,113.36,113.45,113.32,113.36,52261.0,113.36,113.45,113.32,113.36,52261.0
2017-01-10 09:55:00,113.37,113.37,113.3,113.31,105131.0,113.37,113.37,113.3,113.31,105131.0
2017-01-10 10:00:00,113.31,113.44,113.27,113.32,227730.0,113.31,113.44,113.27,113.32,227730.0
2017-01-10 10:05:00,113.34,113.37,113.3,113.31,123672.0,113.34,113.37,113.3,113.31,123672.0
2017-01-10 10:10:00,113.31,113.37,113.28,113.32,72894.0,113.31,113.37,113.28,113.32,72894.0
2017-01-10 10:15:00,113.33,113.33,113.23,113.26,162468.0,113.33,113.33,113.23,113.26,162468.0
2017-01-10 10:20:00,113.27,113.31,113.25,113.28,118989.0,113.27,113.31,113.25,113.28,118989.0
2017-01-10 10:25:00,113.29,113.29,113.15,113.15,159613.0,113.29,113.29,113.15,113.15,159613.0
2017-01-10 10:30:00,113.17,113.2,113.1,113.12,106624.0,113.17,113.2,113.1,113.12,106624.0
2017-01-10 10:35:00,113.13,113.22,113.12,113.18,95159.0,113.13,113.22,113.12,113.18,95159.0
2017-01-10 10:40:00,113.19,113.26,113.15,113.26,75634.0,113.19,113.26,113.15,113.26,75634.0
2017-01-10 10:45:00,113.26,113.29,113.2,113.29,82207.0,113.26,113.29,113.2,113.29,82207.0
2017-01-10 10:50:00,113.29,113.33,113.27,113.27,171736.0,113.29,113.33,113.27,113.27,171736.0
2017-01-10 10:55:00,113.27,113.3,113.23,113.29,66632.0,113.27,113.3,113.23,113.29,66632.0
2017-01-10 11:00:00,113.3,113.31,113.17,113.17,48648.0,113.3,113.31,113.17,113.17,48648.0
2017-01-10 11:05:00,113.17,113.24,113.14,113.18,276891.0,113.17,113.24,113.14,113.18,276891.0
2017-01-10 11:10:00,113.19,113.24,113.15,113.21,103973.0,113.19,113.24,113.15,113.21,103973.0
2017-01-10 11:15:00,113.22,113.3,113.22,113.23,52478.0,113.22,113.3,113.22,113.23,52478.0
2017-01-10 11:20:00,113.22,113.22,113.16,113.2,20116.0,113.22,113.22,113.16,113.2,20116.0
2017-01-10 11:25:00,113.2,113.22,113.15,113.17,22688.0,113.2,113.22,113.15,113.17,22688.0
2017-01-10 11:30:00,113.17,113.23,113.14,113.18,25959.0,113.17,113.23,113.14,113.18,25959.0
2017-01-10 11:35:00,113.18,113.2,113.16,113.18,22043.0,113.18,113.2,113.16,113.18,22043.0
2017-01-10 11:40:00,113.18,113.21,113.15,113.18,61897.0,113.18,113.21,113.15,113.18,61897.0
2017-01-10 11:45:00,113.18,113.23,113.18,113.22,42709.0,113.18,113.23,113.18,113.22,42709.0
2017-01-10 11:50:00,113.23,113.23,113.12,113.18,85994.0,113.23,113.23,113.12,113.18,85994.0
2017-01-10 11:55:00,113.18,113.23,113.17,113.21,21784.0,113.18,113.23,113.17,113.21,21784.0
2017-01-10 12:00:00,113.2,113.28,113.15,113.15,117119.0,113.2,113.28,113.15,113.15,117119.0
2017-01-10 12:05:00,113.15,113.15,113.03,113.03,67822.0,113.15,113.15,113.03,113.03,67822.0
2017-01-10 12:10:00,113.03,113.06,112.95,112.98,81023.0,113.03,113.06,112.95,112.98,81023.0
2017-01-10 12:15:00,112.99,112.99,112.78,112.81,116354.0,112.99,112.99,112.78,112.81,116354.0
2017-01-10 12:20:00,112.79,112.82,112.72,112.77,82928.0,112.79,112.82,112.72,112.77,82928.0
2017-01-10 12:25:00,112.78,112.82,112.72,112.73,29345.0,112.78,112.82,112.72,112.73,29345.0
2017-01-10 12:30:00,112.73,112.76,112.63,112.74,97221.0,112.73,112.76,112.63,112.74,97221.0
2017-01-10 12:35:00,112.74,112.81,112.72,112.79,45841.0,112.74,112.81,112.72,112.79,45841.0
2017-01-10 12:40:00,112.78,112.8,112.73,112.74,35299.0,112.78,112.8,112.73,112.74,35299.0
2017-01-10 12:45:00,112.76,112.81,112.74,112.78,65298.0,112.76,112.81,112.74,112.78,65298.0
2017-01-10 12:50:00,112.8,112.85,112.78,112.82,55552.0,112.8,112.85,112.78,112.82,55552.0
2017-01-10 12:55:00,112.82,112.89,112.82,112.85,64410.0,112.82,112.89,112.82,112.85,64410.0
2017-01-10 13:00:00,112.84,112.88,112.82,112.85,22730.0,112.84,112.88,112.82,112.85,22730.0
2017-01-10 13:05:00,112.86,112.87,112.82,112.83,15610.0,112.86,112.87,112.82,112.83,15610.0
2017-01-10 13:10:00,112.83,112.83,112.74,112.74,45717.0,112.83,112.83,112.74,112.74,45717.0
2017-01-10 13:15:00,112.75,112.81,112.75,112.8,22684.0,112.75,112.81,112.75,112.8,22684.0
2017-01-10 13:20:00,112.8,112.85,112.8,112.83,45540.0,112.8,112.85,112.8,112.83,45540.0
2017-01-10 13:25:00,112.85,113.01,112.84,113.01,111413.0,112.85,113.01,112.84,113.01,111413.0
2017-01-10 13:30:00,113.0,113.03,112.97,113.01,46063.0,113.0,113.03,112.97,113.01,46063.0
2017-01-10 13:35:00,113.01,113.12,112.99,113.08,56509.0,113.01,113.12,112.99,113.08,56509.0
2017-01-10 13:40:00,113.08,113.16,113.08,113.16,19430.0,113.08,113.16,113.08,113.16,19430.0
2017-01-10 13:45:00,113.15,113.15,113.05,113.06,34277.0,113.15,113.15,113.05,113.06,34277.0
2017-01-10 13:50:00,113.06,113.08,113.01,113.05,33833.0,113.06,113.08,113.01,113.05,33833.0
2017-01-10 13:55:00,113.05,113.11,113.03,113.1,40971.0,113.05,113.11,113.03,113.1,40971.0
2017-01-10 14:00:00,113.1,113.14,113.06,113.09,51484.0,113.1,113.14,113.06,113.09,51484.0
2017-01-10 14:05:00,113.1,113.13,113.08,113.1,31350.0,113.1,113.13,113.08,113.1,31350.0
2017-01-10 14:10:00,113.11,113.15,113.1,113.13,22179.0,113.11,113.15,113.1,113.13,22179.0
2017-01-10 14:15:00,113.13,113.15,113.1,113.1,33591.0,113.13,113.15,113.1,113.1,33591.0
2017-01-10 14:20:00,113.11,113.11,113.04,113.07,18897.0,113.11,113.11,113.04,113.07,18897.0
2017-01-10 14:25:00,113.07,113.13,113.07,113.12,22398.0,113.07,113.13,113.07,113.12,22398.0
2017-01-10 14:30:00,113.12,113.14,113.1,113.11,25586.0,113.12,113.14,113.1,113.11,25586.0
2017-01-10 14:35:00,113.12,113.13,113.08,113.09,36982.0,113.12,113.13,113.08,113.09,36982.0
2017-01-10 14:40:00,113.08,113.12,113.05,113.09,52898.0,113.08,113.12,113.05,113.09,52898.0
2017-01-10 14:45:00,113.07,113.08,113.04,113.07,28463.0,113.07,113.08,113.04,113.07,28463.0
2017-01-10 14:50:00,113.08,113.11,113.07,113.11,9884.0,113.08,113.11,113.07,113.11,9884.0
2017-01-10 14:55:00,113.12,113.14,113.09,113.1,35413.0,113.12,113.14,113.09,113.1,35413.0
2017-01-10 15:00:00,113.1,113.13,113.09,113.12,21017.0,113.1,113.13,113.09,113.12,21017.0
2017-01-10 15:05:00,113.12,113.12,113.05,113.05,29616.0,113.12,113.12,113.05,113.05,29616.0
2017-01-10 15:10:00,113.05,113.06,113.01,113.06,26299.0,113.05,113.06,113.01,113.06,26299.0
2017-01-10 15:15:00,113.06,113.06,113.0,113.0,28664.0,113.06,113.06,113.0,113.0,28664.0
2017-01-10 15:20:00,113.0,113.02,112.98,113.01,45157.0,113.0,113.02,112.98,113.01,45157.0
2017-01-10 15:25:00,113.01,113.05,113.0,113.05,20498.0,113.01,113.05,113.0,113.05,20498.0
2017-01-10 15:30:00,113.05,113.08,113.02,113.07,35528.0,113.05,113.08,113.02,113.07,35528.0
2017-01-10 15:35:00,113.06,113.08,113.05,113.08,29073.0,113.06,113.08,113.05,113.08,29073.0
2017-01-10 15:40:00,113.08,113.13,113.07,113.13,119414.0,113.08,113.13,113.07,113.13,119414.0
2017-01-10 15:45:00,113.13,113.16,113.11,113.16,101300.0,113.13,113.16,113.11,113.16,101300.0
2017-01-10 15:50:00,113.16,113.17,113.12,113.13,66983.0,113.16,113.17,113.12,113.13,66983.0
2017-01-10 15:55:00,113.13,113.15,113.11,113.14,159706.0,113.13,113.15,113.11,113.14,159706.0
2017-01-11 09:30:00,112.88,112.88,112.71,112.8,242339.0,112.88,112.88,112.71,112.8,242339.0
2017-01-11 09:35:00,112.79,112.81,112.74,112.75,54463.0,112.79,112.81,112.74,112.75,54463.0
2017-01-11 09:40:00,112.76,112.77,112.7,112.75,81178.0,112.76,112.77,112.7,112.75,81178.0
2017-01-11 09:45:00,112.75,112.77,112.63,112.71,99558.0,112.75,112.77,112.63,112.71,99558.0
2017-01-11 09:50:00,112.72,112.79,112.67,112.67,58774.0,112.72,112.79,112.67,112.67,58774.0
2017-01-11 09:55:00,112.67,112.67,112.4,112.48,168520.0,112.67,112.67,112.4,112.48,168520.0
2017-01-11 10:00:00,112.48,112.48,112.3,112.37,145208.0,112.48,112.48,112.3,112.37,145208.0
2017-01-11 10:05:00,112.37,112.48,112.35,112.47,157781.0,112.37,112.48,112.35,112.47,157781.0
2017-01-11 10:10:00,112.47,112.48,112.18,112.28,192626.0,112.47,112.48,112.18,112.28,192626.0
2017-01-11 10:15:00,112.26,112.3,112.17,112.3,76993.0,112.26,112.3,112.17,112.3,76993.0
2017-01-11 10:20:00,112.3,112.33,112.26,112.3,78261.0,112.3,112.33,112.26,112.3,78261.0
2017-01-11 10:25:00,112.3,112.32,112.2,112.23,114817.0,112.3,112.32,112.2,112.23,114817.0
2017-01-11 10:30:00,112.25,112.42,112.22,112.41,87183.0,112.25,112.42,112.22,112.41,87183.0
2017-01-11 10:35:00,112.41,112.43,112.32,112.33,135070.0,112.41,112.43,112.32,112.33,135070.0
2017-01-11 10:40:00,112.32,112.32,112.2,112.3,88630.0,112.32,112.32,112.2,112.3,88630.0
2017-01-11 10:45:00,112.3,112.4,112.27,112.37,86978.0,112.3,112.4,112.27,112.37,86978.0
2017-01-11 10:50:00,112.37,112.5,112.34,112.44,62822.0,112.37,112.5,112.34,112.44,62822.0
2017-01-11 10:55:00,112.45,112.53,112.42,112.49,78601.0,112.45,112.53,112.42,112.49,78601.0
2017-01-11 11:00:00,112.49,112.5,112.38,112.41,45788.0,112.49,112.5,112.38,112.41,45788.0
2017-01-11 11:05:00,112.41,112.5,112.37,112.45,49485.0,112.41,112.5,112.37,112.45,49485.0
2017-01-11 11:10:00,112.45,112.49,112.38,112.4,47056.0,112.45,112.49,112.38,112.4,47056.0
2017-01-11 11:15:00,112.41,112.49,112.38,112.42,34791.0,112.41,112.49,112.38,112.42,34791.0
2017-01-11 11:20:00,112.4,112.83,112.3,112.83,235566.0,112.4,112.83,112.3,112.83,235566.0
2017-01-11 11:25:00,112.83,113.09,112.7,113.06,226814.0,112.83,113.09,112.7,113.06,226814.0
2017-01-11 11:30:00,113.06,113.32,113.05,113.12,265633.0,113.06,113.32,113.05,113.12,265633.0
2017-01-11 11:35:00,113.13,113.28,113.05,113.14,293370.0,113.13,113.28,113.05,113.14,293370.0
2017-01-11 11:40:00,113.15,113.25,113.05,113.15,70792.0,113.15,113.25,113.05,113.15,70792.0
2017-01-11 11:45:00,113.14,113.27,113.06,113.2,81502.0,113.14,113.27,113.06,113.2,81502.0
2017-01-11 11:50:00,113.2,113.26,112.83,112.86,103102.0,113.2,113.26,112.83,112.86,103102.0
2017-01-11 11:55:00,112.88,112.93,112.73,112.76,100860.0,112.88,112.93,112.73,112.76,100860.0
2017-01-11 12:00:00,112.75,112.8,112.47,112.62,134159.0,112.75,112.8,112.47,112.62,134159.0
2017-01-11 12:05:00,112.57,112.75,112.54,112.65,64861.0,112.57,112.75,112.54,112.65,64861.0
2017-01-11 12:10:00,112.65,112.73,112.55,112.73,39068.0,112.65,112.73,112.55,112.73,39068.0
2017-01-11 12:15:00,112.77,113.07,112.68,112.93,127221.0,112.77,113.07,112.68,112.93,127221.0
2017-01-11 12:20:00,112.95,113.06,112.9,112.9,107452.0,112.95,113.06,112.9,112.9,107452.0
2017-01-11 12:25:00,112.9,113.0,112.79,112.83,73622.0,112.9,113.0,112.79,112.83,73622.0
2017-01-11 12:30:00,112.8,113.01,112.76,112.99,68218.0,112.8,113.01,112.76,112.99,68218.0
2017-01-11 12:35:00,112.97,113.02,112.92,112.99,33974.0,112.97,113.02,112.92,112.99,33974.0
2017-01-11 12:40:00,112.97,113.14,112.96,113.05,78387.0,112.97,113.14,112.96,113.05,78387.0
2017-01-11 12:45:00,113.06,113.19,113.06,113.12,67628.0,113.06,113.19,113.06,113.12,67628.0
2017-01-11 12:50:00,113.14,113.37,113.11,113.3,94166.0,113.14,113.37,113.11,113.3,94166.0
2017-01-11 12:55:00,113.3,113.36,113.22,113.27,107272.0,113.3,113.36,113.22,113.27,107272.0
2017-01-11 13:00:00,113.27,113.67,113.25,113.65,260502.0,113.27,113.67,113.25,113.65,260502.0
2017-01-11 13:05:00,113.65,113.86,113.63,113.84,198534.0,113.65,113.86,113.63,113.84,198534.0
2017-01-11 13:10:00,113.85,113.92,113.73,113.81,240236.0,113.85,113.92,113.73,113.81,240236.0
2017-01-11 13:15:00,113.82,114.02,113.82,113.89,165176.0,113.82,114.02,113.82,113.89,165176.0
2017-01-11 13:20:00,113.89,113.96,113.61,113.69,141447.0,113.89,113.96,113.61,113.69,141447.0
2017-01-11 13:25:00,113.7,114.07,113.7,114.05,161967.0,113.7,114.07,113.7,114.05,161967.0
2017-01-11 13:30:00,114.04,114.19,114.0,114.1,302909.0,114.04,114.19,114.0,114.1,302909.0
2017-01-11 13:35:00,114.11,114.14,113.9,113.93,129687.0,114.11,114.14,113.9,113.93,129687.0
2017-01-11 13:40:00,113.96,113.97,113.8,113.83,465487.0,113.96,113.97,113.8,113.83,465487.0
2017-01-11 13:45:00,113.83,113.91,113.77,113.86,117810.0,113.83,113.91,113.77,113.86,117810.0
2017-01-11 13:50:00,113.82,113.93,113.78,113.78,249387.0,113.82,113.93,113.78,113.78,249387.0
2017-01-11 13:55:00,113.78,113.91,113.75,113.89,116287.0,113.78,113.91,113.75,113.89,116287.0
2017-01-11 14:00:00,113.88,113.97,113.87,113.92,69092.0,113.88,113.97,113.87,113.92,69092.0
2017-01-11 14:05:00,113.92,113.95,113.81,113.93,103883.0,113.92,113.95,113.81,113.93,103883.0
2017-01-11 14:10:00,113.91,113.92,113.78,113.78,125576.0,113.91,113.92,113.78,113.78,125576.0
2017-01-11 14:15:00,113.77,113.82,113.66,113.67,116414.0,113.77,113.82,113.66,113.67,116414.0
2017-01-11 14:20:00,113.69,113.72,113.61,113.69,43359.0,113.69,113.72,113.61,113.69,43359.0
2017-01-11 14:25:00,113.68,113.76,113.67,113.69,41224.0,113.68,113.76,113.67,113.69,41224.0
2017-01-11 14:30:00,113.69,113.72,113.63,113.67,39651.0,113.69,113.72,113.63,113.67,39651.0
2017-01-11 14:35:00,113.67,113.67,113.44,113.46,140538.0,113.67,113.67,113.44,113.46,140538.0
2017-01-11 14:40:00,113.46,113.53,113.43,113.43,88838.0,113.46,113.53,113.43,113.43,88838.0
2017-01-11 14:45:00,113.42,113.52,113.41,113.5,59504.0,113.42,113.52,113.41,113.5,59504.0
2017-01-11 14:50:00,113.5,113.57,113.47,113.53,25190.0,113.5,113.57,113.47,113.53,25190.0
2017-01-11 14:55:00,113.53,113.59,113.51,113.57,26484.0,113.53,113.59,113.51,113.57,26484.0
2017-01-11 15:00:00,113.58,113.6,113.52,113.58,12597.0,113.58,113.6,113.52,113.58,12597.0
2017-01-11 15:05:00,113.59,113.59,113.47,113.5,31334.0,113.59,113.59,113.47,113.5,31334.0
2017-01-11 15:10:00,113.51,113.55,113.44,113.51,54798.0,113.51,113.55,113.44,113.51,54798.0
2017-01-11 15:15:00,113.5,113.51,113.36,113.38,164212.0,113.5,113.51,113.36,113.38,164212.0
2017-01-11 15:20:00,113.38,113.45,113.35,113.43,142919.0,113.38,113.45,113.35,113.43,142919.0
2017-01-11 15:25:00,113.42,113.46,113.4,113.41,107167.0,113.42,113.46,113.4,113.41,107167.0
2017-01-11 15:30:00,113.41,113.46,113.39,113.44,31867.0,113.41,113.46,113.39,113.44,31867.0
2017-01-11 15:35:00,113.42,113.44,113.4,113.41,45114.0,113.42,113.44,113.4,113.41,45114.0
2017-01-11 15:40:00,113.41,113.47,113.4,113.46,75702.0,113.41,113.47,113.4,113.46,75702.0
2017-01-11 15:45:00,113.47,113.52,113.46,113.51,76402.0,113.47,113.52,113.46,113.51,76402.0
2017-01-11 15:50:00,113.52,113.55,113.5,113.54,45339.0,113.52,113.55,113.5,113.54,45339.0
2017-01-11 15:55:00,113.54,113.56,113.49,113.5,197501.0,113.54,113.56,113.49,113.5,197501.0
2017-01-12 09:30:00,114.52,114.54,114.42,114.42,162780.0,114.52,114.54,114.42,114.42,162780.0
2017-01-12 09:35:00,114.42,114.69,114.42,114.68,102789.0,114.42,114.69,114.42,114.68,102789.0
2017-01-12 09:40:00,114.69,114.78,114.67,114.69,177764.0,114.69,114.78,114.67,114.69,177764.0
2017-01-12 09:45:00,114.71,114.74,114.63,114.7,91207.0,114.71,114.74,114.63,114.7,91207.0
2017-01-12 09:50:00,114.69,114.81,114.68,114.7,112451.0,114.69,114.81,114.68,114.7,112451.0
2017-01-12 09:55:00,114.7,114.8,114.7,114.75,53063.0,114.7,114.8,114.7,114.75,53063.0
2017-01-12 10:00:00,114.75,114.88,114.73,114.81,104571.0,114.75,114.88,114.73,114.81,104571.0
2017-01-12 10:05:00,114.82,114.93,114.82,114.87,189591.0,114.82,114.93,114.82,114.87,189591.0
2017-01-12 10:10:00,114.87,114.9,114.78,114.84,172278.0,114.87,114.9,114.78,114.84,172278.0
2017-01-12 10:15:00,114.84,114.89,114.82,114.88,108653.0,114.84,114.89,114.82,114.88,108653.0
2017-01-12 10:20:00,114.88,114.89,114.78,114.81,61281.0,114.88,114.89,114.78,114.81,61281.0
2017-01-12 10:25:00,114.81,114.84,114.7,114.71,39515.0,114.81,114.84,114.7,114.71,39515.0
2017-01-12 10:30:00,114.71,114.75,114.63,114.64,159991.0,114.71,114.75,114.63,114.64,159991.0
2017-01-12 10:35:00,114.63,114.69,114.48,114.49,122623.0,114.63,114.69,114.48,114.49,122623.0
2017-01-12 10:40:00,114.49,114.51,114.32,114.34,548116.0,114.49,114.51,114.32,114.34,548116.0
2017-01-12 10:45:00,114.35,114.54,114.35,114.5,97221.0,114.35,114.54,114.35,114.5,97221.0
2017-01-12 10:50:00,114.49,114.5,114.4,114.45,131323.0,114.49,114.5,114.4,114.45,131323.0
2017-01-12 10:55:00,114.45,114.56,114.44,114.49,96825.0,114.45,114.56,114.44,114.49,96825.0
2017-01-12 11:00:00,114.5,114.61,114.48,114.59,68374.0,114.5,114.61,114.48,114.59,68374.0
2017-01-12 11:05:00,114.6,114.76,114.58,114.72,993473.0,114.6,114.76,114.58,114.72,993473.0
2017-01-12 11:10:00,114.72,114.76,114.65,114.68,132818.0,114.72,114.76,114.65,114.68,132818.0
2017-01-12 11:15:00,114.69,114.79,114.66,114.73,93362.0,114.69,114.79,114.66,114.73,93362.0
2017-01-12 11:20:00,114.73,114.75,114.63,114.63,86281.0,114.73,114.75,114.63,114.63,86281.0
2017-01-12 11:25:00,114.64,114.65,114.5,114.54,84171.0,114.64,114.65,114.5,114.54,84171.0
2017-01-12 11:30:00,114.53,114.55,114.46,114.53,81626.0,114.53,114.55,114.46,114.53,81626.0
2017-01-12 11:35:00,114.54,114.57,114.47,114.47,29600.0,114.54,114.57,114.47,114.47,29600.0
2017-01-12 11:40:00,114.47,114.49,114.44,114.46,85823.0,114.47,114.49,114.44,114.46,85823.0
2017-01-12 11:45:00,114.46,114.59,114.46,114.58,66800.0,114.46,114.59,114.46,114.58,66800.0
2017-01-12 11:50:00,114.57,114.6,114.54,114.59,74024.0,114.57,114.6,114.54,114.59,74024.0
2017-01-12 11:55:00,114.61,114.63,114.56,114.59,101856.0,114.61,114.63,114.56,114.59,101856.0
2017-01-12 12:00:00,114.58,114.59,114.45,114.45,64342.0,114.58,114.59,114.45,114.45,64342.0
2017-01-12 12:05:00,114.46,114.55,114.45,114.54,23829.0,114.46,114.55,114.45,114.54,23829.0
2017-01-12 12:10:00,114.53,114.55,114.49,114.51,49059.0,114.53,114.55,114.49,114.51,49059.0
2017-01-12 12:15:00,114.51,114.51,114.34,114.37,71488.0,114.51,114.51,114.34,114.37,71488.0
2017-01-12 12:20:00,114.37,114.45,114.32,114.42,34911.0,114.37,114.45,114.32,114.42,34911.0
2017-01-12 12:25:00,114.42,114.47,114.41,114.44,37331.0,114.42,114.47,114.41,114.44,37331.0
2017-01-12 12:30:00,114.45,114.47,114.4,114.46,34278.0,114.45,114.47,114.4,114.46,34278.0
2017-01-12 12:35:00,114.45,114.45,114.39,114.39,59196.0,114.45,114.45,114.39,114.39,59196.0
2017-01-12 12:40:00,114.4,114.45,114.4,114.45,42334.0,114.4,114.45,114.4,114.45,42334.0
2017-01-12 12:45:00,114.44,114.46,114.39,114.41,36956.0,114.44,114.46,114.39,114.41,36956.0
2017-01-12 12:50:00,114.41,114.44,114.38,114.43,35122.0,114.41,114.44,114.38,114.43,35122.0
2017-01-12 12:55:00,114.43,114.46,114.35,114.37,47912.0,114.43,114.46,114.35,114.37,47912.0
2017-01-12 13:00:00,114.37,114.42,114.29,114.32,57814.0,114.37,114.42,114.29,114.32,57814.0
2017-01-12 13:05:00,114.33,114.34,114.2,114.2,65222.0,114.33,114.34,114.2,114.2,65222.0
2017-01-12 13:10:00,114.21,114.23,114.03,114.22,116790.0,114.21,114.23,114.03,114.22,116790.0
2017-01-12 13:15:00,114.21,114.21,114.12,114.2,33600.0,114.21,114.21,114.12,114.2,33600.0
2017-01-12 13:20:00,114.2,114.26,114.1,114.23,35079.0,114.2,114.26,114.1,114.23,35079.0
2017-01-12 13:25:00,114.24,114.39,114.24,114.32,50488.0,114.24,114.39,114.24,114.32,50488.0
2017-01-12 13:30:00,114.33,114.39,114.28,114.33,29770.0,114.33,114.39,114.28,114.33,29770.0
2017-01-12 13:35:00,114.32,114.4,114.28,114.33,39288.0,114.32,114.4,114.28,114.33,39288.0
2017-01-12 13:40:00,114.32,114.34,114.26,114.32,22878.0,114.32,114.34,114.26,114.32,22878.0
2017-01-12 13:45:00,114.31,114.35,114.28,114.28,35736.0,114.31,114.35,114.28,114.28,35736.0
2017-01-12 13:50:00,114.27,114.34,114.27,114.32,44806.0,114.27,114.34,114.27,114.32,44806.0
2017-01-12 13:55:00,114.29,114.31,114.23,114.29,33004.0,114.29,114.31,114.23,114.29,33004.0
2017-01-12 14:00:00,114.29,114.3,114.22,114.24,33515.0,114.29,114.3,114.22,114.24,33515.0
2017-01-12 14:05:00,114.24,114.31,114.23,114.27,31252.0,114.24,114.31,114.23,114.27,31252.0
2017-01-12 14:10:00,114.28,114.3,114.25,114.25,234475.0,114.28,114.3,114.25,114.25,234475.0
2017-01-12 14:15:00,114.26,114.3,114.22,114.3,56284.0,114.26,114.3,114.22,114.3,56284.0
2017-01-12 14:20:00,114.29,114.29,114.24,114.27,25538.0,114.29,114.29,114.24,114.27,25538.0
2017-01-12 14:25:00,114.26,114.3,114.21,114.24,36838.0,114.26,114.3,114.21,114.24,36838.0
2017-01-12 14:30:00,114.24,114.25,114.12,114.14,28210.0,114.24,114.25,114.12,114.14,28210.0
2017-01-12 14:35:00,114.14,114.14,114.07,114.12,38932.0,114.14,114.14,114.07,114.12,38932.0
2017-01-12 14:40:00,114.12,114.18,114.08,114.14,24037.0,114.12,114.18,114.08,114.14,24037.0
2017-01-12 14:45:00,114.14,114.18,114.13,114.16,36478.0,114.14,114.18,114.13,114.16,36478.0
2017-01-12 14:50:00,114.16,114.16,114.07,114.08,36954.0,114.16,114.16,114.07,114.08,36954.0
2017-01-12 14:55:00,114.09,114.1,113.97,113.98,127386.0,114.09,114.1,113.97,113.98,127386.0
2017-01-12 15:00:00,113.98,114.04,113.97,114.0,95327.0,113.98,114.04,113.97,114.0,95327.0
2017-01-12 15:05:00,114.01,114.01,113.91,113.94,148453.0,114.01,114.01,113.91,113.94,148453.0
2017-01-12 15:10:00,113.94,113.98,113.94,113.98,33336.0,113.94,113.98,113.94,113.98,33336.0
2017-01-12 15:15:00,113.97,114.0,113.94,113.98,79872.0,113.97,114.0,113.94,113.98,79872.0
2017-01-12 15:20:00,113.98,113.98,113.89,113.9,72724.0,113.98,113.98,113.89,113.9,72724.0
2017-01-12 15:25:00,113.9,113.91,113.82,113.84,109817.0,113.9,113.91,113.82,113.84,109817.0
2017-01-12 15:30:00,113.84,113.87,113.8,113.85,90047.0,113.84,113.87,113.8,113.85,90047.0
2017-01-12 15:35:00,113.86,113.89,113.83,113.87,47607.0,113.86,113.89,113.83,113.87,47607.0
2017-01-12 15:40:00,113.88,114.0,113.87,113.94,88772.0,113.88,114.0,113.87,113.94,88772.0
2017-01-12 15:45:00,113.95,113.95,113.87,113.94,126276.0,113.95,113.95,113.87,113.94,126276.0
2017-01-12 15:50:00,113.94,113.97,113.91,113.97,82455.0,113.94,113.97,113.91,113.97,82455.0
2017-01-12 15:55:00,113.97,114.02,113.88,113.89,396448.0,113.97,114.02,113.88,113.89,396448.0
2017-01-13 09:30:00,113.65,113.7,113.45,113.53,418189.0,113.65,113.7,113.45,113.53,418189.0
2017-01-13 09:35:00,113.53,113.58,113.46,113.55,123910.0,113.53,113.58,113.46,113.55,123910.0
2017-01-13 09:40:00,113.55,113.55,113.3,113.35,135941.0,113.55,113.55,113.3,113.35,135941.0
2017-01-13 09:45:00,113.34,113.39,113.25,113.26,72633.0,113.34,113.39,113.25,113.26,72633.0
2017-01-13 09:50:00,113.25,113.34,113.19,113.34,99358.0,113.25,113.34,113.19,113.34,99358.0
2017-01-13 09:55:00,113.34,113.41,113.32,113.35,217426.0,113.34,113.41,113.32,113.35,217426.0
2017-01-13 10:00:00,113.36,113.52,113.29,113.48,295692.0,113.36,113.52,113.29,113.48,295692.0
2017-01-13 10:05:00,113.48,113.54,113.39,113.48,116769.0,113.48,113.54,113.39,113.48,116769.0
2017-01-13 10:10:00,113.47,113.67,113.41,113.65,111648.0,113.47,113.67,113.41,113.65,111648.0
2017-01-13 10:15:00,113.64,113.64,113.53,113.6,102112.0,113.64,113.64,113.53,113.6,102112.0
2017-01-13 10:20:00,113.6,113.76,113.6,113.73,96046.0,113.6,113.76,113.6,113.73,96046.0
2017-01-13 10:25:00,113.74,113.85,113.72,113.82,246267.0,113.74,113.85,113.72,113.82,246267.0
2017-01-13 10:30:00,113.83,113.86,113.75,113.85,120189.0,113.83,113.86,113.75,113.85,120189.0
2017-01-13 10:35:00,113.85,113.93,113.85,113.9,76072.0,113.85,113.93,113.85,113.9,76072.0
2017-01-13 10:40:00,113.9,113.91,113.82,113.86,64055.0,113.9,113.91,113.82,113.86,64055.0
2017-01-13 10:45:00,113.85,113.89,113.76,113.86,54029.0,113.85,113.89,113.76,113.86,54029.0
2017-01-13 10:50:00,113.86,113.96,113.85,113.92,61114.0,113.86,113.96,113.85,113.92,61114.0
2017-01-13 10:55:00,113.91,113.92,113.8,113.81,66977.0,113.91,113.92,113.8,113.81,66977.0
2017-01-13 11:00:00,113.82,113.84,113.75,113.83,22525.0,113.82,113.84,113.75,113.83,22525.0
2017-01-13 11:05:00,113.82,113.88,113.79,113.85,21026.0,113.82,113.88,113.79,113.85,21026.0
2017-01-13 11:10:00,113.85,113.91,113.84,113.86,22002.0,113.85,113.91,113.84,113.86,22002.0
2017-01-13 11:15:00,113.84,113.9,113.8,113.8,25535.0,113.84,113.9,113.8,113.8,25535.0
2017-01-13 11:20:00,113.81,113.83,113.69,113.71,44424.0,113.81,113.83,113.69,113.71,44424.0
2017-01-13 11:25:00,113.71,113.74,113.64,113.67,26611.0,113.71,113.74,113.64,113.67,26611.0
2017-01-13 11:30:00,113.69,113.75,113.65,113.74,18383.0,113.69,113.75,113.65,113.74,18383.0
2017-01-13 11:35:00,113.73,113.77,113.72,113.77,10006.0,113.73,113.77,113.72,113.77,10006.0
2017-01-13 11:40:00,113.76,113.88,113.75,113.88,33314.0,113.76,113.88,113.75,113.88,33314.0
2017-01-13 11:45:00,113.88,113.97,113.87,113.89,37341.0,113.88,113.97,113.87,113.89,37341.0
2017-01-13 11:50:00,113.88,113.91,113.84,113.86,20086.0,113.88,113.91,113.84,113.86,20086.0
2017-01-13 11:55:00,113.86,113.89,113.82,113.86,15674.0,113.86,113.89,113.82,113.86,15674.0
2017-01-13 12:00:00,113.85,113.85,113.81,113.84,19564.0,113.85,113.85,113.81,113.84,19564.0
2017-01-13 12:05:00,113.83,113.87,113.8,113.87,13545.0,113.83,113.87,113.8,113.87,13545.0
2017-01-13 12:10:00,113.86,113.97,113.86,113.96,24795.0,113.86,113.97,113.86,113.96,24795.0
2017-01-13 12:15:00,113.96,114.08,113.94,114.0,71520.0,113.96,114.08,113.94,114.0,71520.0
2017-01-13 12:20:00,114.01,114.05,113.98,114.01,30937.0,114.01,114.05,113.98,114.01,30937.0
2017-01-13 12:25:00,114.04,114.12,114.04,114.07,100979.0,114.04,114.12,114.04,114.07,100979.0
2017-01-13 12:30:00,114.06,114.12,114.03,114.08,86158.0,114.06,114.12,114.03,114.08,86158.0
2017-01-13 12:35:00,114.07,114.07,114.01,114.02,84153.0,114.07,114.07,114.01,114.02,84153.0
2017-01-13 12:40:00,114.02,114.07,113.98,114.07,139792.0,114.02,114.07,113.98,114.07,139792.0
2017-01-13 12:45:00,114.06,114.11,114.02,114.06,93291.0,114.06,114.11,114.02,114.06,93291.0
2017-01-13 12:50:00,114.05,114.05,113.97,114.02,27780.0,114.05,114.05,113.97,114.02,27780.0
2017-01-13 12:55:00,114.01,114.03,113.99,114.02,37511.0,114.01,114.03,113.99,114.02,37511.0
2017-01-13 13:00:00,114.02,114.03,113.98,113.98,26073.0,114.02,114.03,113.98,113.98,26073.0
2017-01-13 13:05:00,113.99,114.04,113.99,114.02,11954.0,113.99,114.04,113.99,114.02,11954.0
2017-01-13 13:10:00,114.02,114.08,113.99,114.0,40631.0,114.02,114.08,113.99,114.0,40631.0
2017-01-13 13:15:00,113.99,114.02,113.98,113.99,37519.0,113.99,114.02,113.98,113.99,37519.0
2017-01-13 13:20:00,113.99,113.99,113.88,113.92,34683.0,113.99,113.99,113.88,113.92,34683.0
2017-01-13 13:25:00,113.92,114.04,113.91,114.03,58032.0,113.92,114.04,113.91,114.03,58032.0
2017-01-13 13:30:00,114.04,114.05,113.99,114.01,28095.0,114.04,114.05,113.99,114.01,28095.0
2017-01-13 13:35:00,114.01,114.01,113.96,113.96,21784.0,114.01,114.01,113.96,113.96,21784.0
2017-01-13 13:40:00,113.97,114.03,113.96,113.98,41632.0,113.97,114.03,113.96,113.98,41632.0
2017-01-13 13:45:00,113.98,113.99,113.93,113.99,90977.0,113.98,113.99,113.93,113.99,90977.0
2017-01-13 13:50:00,113.98,114.03,113.97,114.01,81352.0,113.98,114.03,113.97,114.01,81352.0
2017-01-13 13:55:00,114.0,114.02,113.97,114.0,45434.0,114.0,114.02,113.97,114.0,45434.0
2017-01-13 14:00:00,114.0,114.05,114.0,114.05,63803.0,114.0,114.05,114.0,114.05,63803.0
2017-01-13 14:05:00,114.04,114.09,114.04,114.09,90963.0,114.04,114.09,114.04,114.09,90963.0
2017-01-13 14:10:00,114.09,114.17,114.08,114.17,152074.0,114.09,114.17,114.08,114.17,152074.0
2017-01-13 14:15:00,114.17,114.19,114.15,114.15,52970.0,114.17,114.19,114.15,114.15,52970.0
2017-01-13 14:20:00,114.15,114.19,114.14,114.18,57860.0,114.15,114.19,114.14,114.18,57860.0
2017-01-13 14:25:00,114.19,114.28,114.18,114.25,162597.0,114.19,114.28,114.18,114.25,162597.0
2017-01-13 14:30:00,114.24,114.25,114.15,114.19,71747.0,114.24,114.25,114.15,114.19,71747.0
2017-01-13 14:35:00,114.18,114.28,114.18,114.27,25457.0,114.18,114.28,114.18,114.27,25457.0
2017-01-13 14:40:00,114.28,114.31,114.24,114.25,36210.0,114.28,114.31,114.24,114.25,36210.0
2017-01-13 14:45:00,114.25,114.28,114.23,114.25,35039.0,114.25,114.28,114.23,114.25,35039.0
2017-01-13 14:50:00,114.25,114.28,114.21,114.28,36658.0,114.25,114.28,114.21,114.28,36658.0
2017-01-13 14:55:00,114.27,114.29,114.14,114.16,75616.0,114.27,114.29,114.14,114.16,75616.0
2017-01-13 15:00:00,114.17,114.2,114.13,114.13,83391.0,114.17,114.2,114.13,114.13,83391.0
2017-01-13 15:05:00,114.12,114.18,114.08,114.16,65479.0,114.12,114.18,114.08,114.16,65479.0
2017-01-13 15:10:00,114.15,114.25,114.15,114.23,80503.0,114.15,114.25,114.15,114.23,80503.0
2017-01-13 15:15:00,114.24,114.26,114.18,114.19,37025.0,114.24,114.26,114.18,114.19,37025.0
2017-01-13 15:20:00,114.19,114.21,114.17,114.17,30293.0,114.19,114.21,114.17,114.17,30293.0
2017-01-13 15:25:00,114.17,114.17,114.13,114.15,29529.0,114.17,114.17,114.13,114.15,29529.0
2017-01-13 15:30:00,114.16,114.22,114.16,114.21,55235.0,114.16,114.22,114.16,114.21,55235.0
2017-01-13 15:35:00,114.21,114.22,114.14,114.15,58170.0,114.21,114.22,114.14,114.15,58170.0
2017-01-13 15:40:00,114.14,114.15,114.1,114.13,64834.0,114.14,114.15,114.1,114.13,64834.0
2017-01-13 15:45:00,114.13,114.16,114.12,114.15,72713.0,114.13,114.16,114.12,114.15,72713.0
2017-01-13 15:50:00,114.15,114.21,114.13,114.21,105034.0,114.15,114.21,114.13,114.21,105034.0
2017-01-13 15:55:00,114.19,114.21,114.17,114.19,152564.0,114.19,114.21,114.17,114.19,152564.0
2017-01-17 09:30:00,115.89,115.95,115.86,115.93,521403.0,115.89,115.95,115.86,115.93,521403.0
2017-01-17 09:35:00,115.93,115.96,115.78,115.8,361194.0,115.93,115.96,115.78,115.8,361194.0
2017-01-17 09:40:00,115.81,115.85,115.69,115.73,232002.0,115.81,115.85,115.69,115.73,232002.0
2017-01-17 09:45:00,115.73,115.95,115.69,115.94,275216.0,115.73,115.95,115.69,115.94,275216.0
2017-01-17 09:50:00,115.94,115.96,115.85,115.86,139527.0,115.94,115.96,115.85,115.86,139527.0
2017-01-17 09:55:00,115.87,115.92,115.8,115.89,240172.0,115.87,115.92,115.8,115.89,240172.0
2017-01-17 10:00:00,115.9,115.92,115.74,115.76,214411.0,115.9,115.92,115.74,115.76,214411.0
2017-01-17 10:05:00,115.75,115.78,115.58,115.62,190252.0,115.75,115.78,115.58,115.62,190252.0
2017-01-17 10:10:00,115.63,115.72,115.61,115.71,71984.0,115.63,115.72,115.61,115.71,71984.0
2017-01-17 10:15:00,115.71,115.73,115.55,115.7,83468.0,115.71,115.73,115.55,115.7,83468.0
2017-01-17 10:20:00,115.71,115.71,115.58,115.67,101808.0,115.71,115.71,115.58,115.67,101808.0
2017-01-17 10:25:00,115.68,115.75,115.63,115.67,91184.0,115.68,115.75,115.63,115.67,91184.0
2017-01-17 10:30:00,115.65,115.78,115.64,115.68,72944.0,115.65,115.78,115.64,115.68,72944.0
2017-01-17 10:35:00,115.68,115.68,115.57,115.59,60888.0,115.68,115.68,115.57,115.59,60888.0
2017-01-17 10:40:00,115.59,115.66,115.55,115.62,85694.0,115.59,115.66,115.55,115.62,85694.0
2017-01-17 10:45:00,115.62,115.66,115.58,115.64,47577.0,115.62,115.66,115.58,115.64,47577.0
2017-01-17 10:50:00,115.64,115.69,115.6,115.65,45203.0,115.64,115.69,115.6,115.65,45203.0
2017-01-17 10:55:00,115.65,115.69,115.55,115.58,93278.0,115.65,115.69,115.55,115.58,93278.0
2017-01-17 11:00:00,115.58,115.69,115.55,115.64,60362.0,115.58,115.69,115.55,115.64,60362.0
2017-01-17 11:05:00,115.65,115.74,115.64,115.7,64734.0,115.65,115.74,115.64,115.7,64734.0
2017-01-17 11:10:00,115.69,115.82,115.68,115.79,74782.0,115.69,115.82,115.68,115.79,74782.0
2017-01-17 11:15:00,115.79,115.8,115.71,115.75,98542.0,115.79,115.8,115.71,115.75,98542.0
2017-01-17 11:20:00,115.74,115.79,115.73,115.77,32034.0,115.74,115.79,115.73,115.77,32034.0
2017-01-17 11:25:00,115.76,115.83,115.71,115.74,114582.0,115.76,115.83,115.71,115.74,114582.0
2017-01-17 11:30:00,115.74,115.85,115.74,115.84,43018.0,115.74,115.85,115.74,115.84,43018.0
2017-01-17 11:35:00,115.84,115.84,115.75,115.78,38222.0,115.84,115.84,115.75,115.78,38222.0
2017-01-17 11:40:00,115.76,115.78,115.73,115.76,28612.0,115.76,115.78,115.73,115.76,28612.0
2017-01-17 11:45:00,115.76,115.77,115.68,115.69,40948.0,115.76,115.77,115.68,115.69,40948.0
2017-01-17 11:50:00,115.69,115.7,115.61,115.62,44358.0,115.69,115.7,115.61,115.62,44358.0
2017-01-17 11:55:00,115.62,115.62,115.51,115.55,100285.0,115.62,115.62,115.51,115.55,100285.0
2017-01-17 12:00:00,115.56,115.59,115.5,115.5,63027.0,115.56,115.59,115.5,115.5,63027.0
2017-01-17 12:05:00,115.5,115.59,115.49,115.57,52130.0,115.5,115.59,115.49,115.57,52130.0
2017-01-17 12:10:00,115.57,115.63,115.56,115.6,56436.0,115.57,115.63,115.56,115.6,56436.0
2017-01-17 12:15:00,115.61,115.61,115.52,115.57,20441.0,115.61,115.61,115.52,115.57,20441.0
2017-01-17 12:20:00,115.57,115.58,115.53,115.56,40487.0,115.57,115.58,115.53,115.56,40487.0
2017-01-17 12:25:00,115.55,115.59,115.51,115.58,18015.0,115.55,115.59,115.51,115.58,18015.0
2017-01-17 12:30:00,115.58,115.61,115.56,115.58,26441.0,115.58,115.61,115.56,115.58,26441.0
2017-01-17 12:35:00,115.58,115.66,115.56,115.64,32526.0,115.58,115.66,115.56,115.64,32526.0
2017-01-17 12:40:00,115.64,115.66,115.61,115.63,31003.0,115.64,115.66,115.61,115.63,31003.0
2017-01-17 12:45:00,115.62,115.66,115.61,115.63,53752.0,115.62,115.66,115.61,115.63,53752.0
2017-01-17 12:50:00,115.63,115.65,115.57,115.64,13300.0,115.63,115.65,115.57,115.64,13300.0
2017-01-17 12:55:00,115.64,115.64,115.58,115.62,16866.0,115.64,115.64,115.58,115.62,16866.0
2017-01-17 13:00:00,115.61,115.64,115.58,115.6,21739.0,115.61,115.64,115.58,115.6,21739.0
2017-01-17 13:05:00,115.6,115.66,115.6,115.63,23879.0,115.6,115.66,115.6,115.63,23879.0
2017-01-17 13:10:00,115.63,115.64,115.56,115.59,26185.0,115.63,115.64,115.56,115.59,26185.0
2017-01-17 13:15:00,115.6,115.61,115.55,115.55,19988.0,115.6,115.61,115.55,115.55,19988.0
2017-01-17 13:20:00,115.55,115.59,115.55,115.58,14861.0,115.55,115.59,115.55,115.58,14861.0
2017-01-17 13:25:00,115.58,115.64,115.58,115.62,39416.0,115.58,115.64,115.58,115.62,39416.0
2017-01-17 13:30:00,115.61,115.63,115.59,115.63,30840.0,115.61,115.63,115.59,115.63,30840.0
2017-01-17 13:35:00,115.62,115.65,115.61,115.64,54362.0,115.62,115.65,115.61,115.64,54362.0
2017-01-17 13:40:00,115.64,115.69,115.63,115.68,36550.0,115.64,115.69,115.63,115.68,36550.0
2017-01-17 13:45:00,115.68,115.69,115.65,115.67,38026.0,115.68,115.69,115.65,115.67,38026.0
2017-01-17 13:50:00,115.67,115.71,115.65,115.7,61043.0,115.67,115.71,115.65,115.7,61043.0
2017-01-17 13:55:00,115.69,115.74,115.68,115.73,49558.0,115.69,115.74,115.68,115.73,49558.0
2017-01-17 14:00:00,115.73,115.8,115.72,115.8,18705.0,115.73,115.8,115.72,115.8,18705.0
2017-01-17 14:05:00,115.79,115.85,115.78,115.79,78430.0,115.79,115.85,115.78,115.79,78430.0
2017-01-17 14:10:00,115.79,115.82,115.78,115.82,50453.0,115.79,115.82,115.78,115.82,50453.0
2017-01-17 14:15:00,115.81,115.84,115.78,115.82,91479.0,115.81,115.84,115.78,115.82,91479.0
2017-01-17 14:20:00,115.83,115.86,115.82,115.85,69047.0,115.83,115.86,115.82,115.85,69047.0
2017-01-17 14:25:00,115.85,115.93,115.84,115.92,114263.0,115.85,115.93,115.84,115.92,114263.0
2017-01-17 14:30:00,115.92,115.93,115.84,115.88,33055.0,115.92,115.93,115.84,115.88,33055.0
2017-01-17 14:35:00,115.88,115.92,115.85,115.89,39905.0,115.88,115.92,115.85,115.89,39905.0
2017-01-17 14:40:00,115.89,115.91,115.82,115.84,54973.0,115.89,115.91,115.82,115.84,54973.0
2017-01-17 14:45:00,115.84,115.85,115.78,115.85,78397.0,115.84,115.85,115.78,115.85,78397.0
2017-01-17 14:50:00,115.87,115.89,115.83,115.86,28413.0,115.87,115.89,115.83,115.86,28413.0
2017-01-17 14:55:00,115.86,115.89,115.84,115.87,37189.0,115.86,115.89,115.84,115.87,37189.0
2017-01-17 15:00:00,115.87,115.89,115.85,115.86,51908.0,115.87,115.89,115.85,115.86,51908.0
2017-01-17 15:05:00,115.86,115.88,115.84,115.87,35824.0,115.86,115.88,115.84,115.87,35824.0
2017-01-17 15:10:00,115.86,115.87,115.81,115.84,35155.0,115.86,115.87,115.81,115.84,35155.0
2017-01-17 15:15:00,115.84,115.85,115.8,115.82,56116.0,115.84,115.85,115.8,115.82,56116.0
2017-01-17 15:20:00,115.82,115.84,115.79,115.83,34570.0,115.82,115.84,115.79,115.83,34570.0
2017-01-17 15:25:00,115.83,115.84,115.79,115.84,57775.0,115.83,115.84,115.79,115.84,57775.0
2017-01-17 15:30:00,115.83,115.87,115.79,115.8,65507.0,115.83,115.87,115.79,115.8,65507.0
2017-01-17 15:35:00,115.81,115.84,115.79,115.83,54911.0,115.81,115.84,115.79,115.83,54911.0
2017-01-17 15:40:00,115.83,115.84,115.8,115.81,83539.0,115.83,115.84,115.8,115.81,83539.0
2017-01-17 15:45:00,115.81,115.85,115.81,115.83,180543.0,115.81,115.85,115.81,115.83,180543.0
2017-01-17 15:50:00,115.83,115.84,115.82,115.83,118838.0,115.83,115.84,115.82,115.83,118838.0
2017-01-17 15:55:00,115.83,115.86,115.82,115.85,271273.0,115.83,115.86,115.82,115.85,271273.0
2017-01-18 09:30:00,115.74,115.87,115.71,115.85,251324.0,115.74,115.87,115.71,115.85,251324.0
2017-01-18 09:35:00,115.84,115.89,115.76,115.76,101133.0,115.84,115.89,115.76,115.76,101133.0
2017-01-18 09:40:00,115.77,115.79,115.68,115.76,108103.0,115.77,115.79,115.68,115.76,108103.0
2017-01-18 09:45:00,115.76,115.81,115.72,115.79,56011.0,115.76,115.81,115.72,115.79,56011.0
2017-01-18 09:50:00,115.79,115.82,115.74,115.82,25520.0,115.79,115.82,115.74,115.82,25520.0
2017-01-18 09:55:00,115.81,115.81,115.72,115.72,27756.0,115.81,115.81,115.72,115.72,27756.0
2017-01-18 10:00:00,115.73,115.78,115.7,115.73,68418.0,115.73,115.78,115.7,115.73,68418.0
2017-01-18 10:05:00,115.73,115.83,115.72,115.8,49111.0,115.73,115.83,115.72,115.8,49111.0
2017-01-18 10:10:00,115.81,115.81,115.72,115.74,56693.0,115.81,115.81,115.72,115.74,56693.0
2017-01-18 10:15:00,115.74,115.75,115.64,115.74,62522.0,115.74,115.75,115.64,115.74,62522.0
2017-01-18 10:20:00,115.74,115.78,115.67,115.73,38540.0,115.74,115.78,115.67,115.73,38540.0
2017-01-18 10:25:00,115.73,115.84,115.71,115.83,95788.0,115.73,115.84,115.71,115.83,95788.0
2017-01-18 10:30:00,115.82,115.86,115.74,115.81,123177.0,115.82,115.86,115.74,115.81,123177.0
2017-01-18 10:35:00,115.8,115.83,115.77,115.83,32775.0,115.8,115.83,115.77,115.83,32775.0
2017-01-18 10:40:00,115.83,115.92,115.83,115.91,78368.0,115.83,115.92,115.83,115.91,78368.0
2017-01-18 10:45:00,115.92,115.92,115.85,115.85,56018.0,115.92,115.92,115.85,115.85,56018.0
2017-01-18 10:50:00,115.85,115.89,115.84,115.84,25940.0,115.85,115.89,115.84,115.84,25940.0
2017-01-18 10:55:00,115.85,115.91,115.77,115.83,37076.0,115.85,115.91,115.77,115.83,37076.0
2017-01-18 11:00:00,115.83,115.85,115.78,115.81,35787.0,115.83,115.85,115.78,115.81,35787.0
2017-01-18 11:05:00,115.81,115.83,115.77,115.83,89551.0,115.81,115.83,115.77,115.83,89551.0
2017-01-18 11:10:00,115.83,115.83,115.76,115.82,44320.0,115.83,115.83,115.76,115.82,44320.0
2017-01-18 11:15:00,115.82,115.82,115.76,115.79,24294.0,115.82,115.82,115.76,115.79,24294.0
2017-01-18 11:20:00,115.78,115.78,115.72,115.73,21553.0,115.78,115.78,115.72,115.73,21553.0
2017-01-18 11:25:00,115.73,115.73,115.62,115.65,24993.0,115.73,115.73,115.62,115.65,24993.0
2017-01-18 11:30:00,115.65,115.69,115.62,115.64,24582.0,115.65,115.69,115.62,115.64,24582.0
2017-01-18 11:35:00,115.64,115.66,115.6,115.65,29251.0,115.64,115.66,115.6,115.65,29251.0
2017-01-18 11:40:00,115.64,115.68,115.58,115.58,34390.0,115.64,115.68,115.58,115.58,34390.0
2017-01-18 11:45:00,115.58,115.65,115.58,115.63,34637.0,115.58,115.65,115.58,115.63,34637.0
2017-01-18 11:50:00,115.62,115.64,115.57,115.58,51873.0,115.62,115.64,115.57,115.58,51873.0
2017-01-18 11:55:00,115.58,115.69,115.56,115.67,57924.0,115.58,115.69,115.56,115.67,57924.0
2017-01-18 12:00:00,115.67,115.67,115.59,115.59,18282.0,115.67,115.67,115.59,115.59,18282.0
2017-01-18 12:05:00,115.6,115.62,115.57,115.62,23285.0,115.6,115.62,115.57,115.62,23285.0
2017-01-18 12:10:00,115.62,115.67,115.6,115.67,46180.0,115.62,115.67,115.6,115.67,46180.0
2017-01-18 12:15:00,115.68,115.69,115.63,115.66,22783.0,115.68,115.69,115.63,115.66,22783.0
2017-01-18 12:20:00,115.67,115.68,115.64,115.67,16832.0,115.67,115.68,115.64,115.67,16832.0
2017-01-18 12:25:00,115.66,115.7,115.65,115.65,38265.0,115.66,115.7,115.65,115.65,38265.0
2017-01-18 12:30:00,115.66,115.67,115.61,115.62,18299.0,115.66,115.67,115.61,115.62,18299.0
2017-01-18 12:35:00,115.61,115.65,115.58,115.65,84996.0,115.61,115.65,115.58,115.65,84996.0
2017-01-18 12:40:00,115.63,115.65,115.62,115.62,18064.0,115.63,115.65,115.62,115.62,18064.0
2017-01-18 12:45:00,115.62,115.63,115.56,115.57,20743.0,115.62,115.63,115.56,115.57,20743.0
2017-01-18 12:50:00,115.56,115.6,115.55,115.57,19355.0,115.56,115.6,115.55,115.57,19355.0
2017-01-18 12:55:00,115.57,115.6,115.55,115.56,25325.0,115.57,115.6,115.55,115.56,25325.0
2017-01-18 13:00:00,115.56,115.56,115.48,115.5,45498.0,115.56,115.56,115.48,115.5,45498.0
2017-01-18 13:05:00,115.51,115.52,115.44,115.46,38783.0,115.51,115.52,115.44,115.46,38783.0
2017-01-18 13:10:00,115.47,115.52,115.46,115.49,50919.0,115.47,115.52,115.46,115.49,50919.0
2017-01-18 13:15:00,115.5,115.53,115.47,115.52,33636.0,115.5,115.53,115.47,115.52,33636.0
2017-01-18 13:20:00,115.52,115.56,115.46,115.56,25057.0,115.52,115.56,115.46,115.56,25057.0
2017-01-18 13:25:00,115.56,115.56,115.5,115.53,27197.0,115.56,115.56,115.5,115.53,27197.0
2017-01-18 13:30:00,115.52,115.52,115.4,115.48,42922.0,115.52,115.52,115.4,115.48,42922.0
2017-01-18 13:35:00,115.49,115.49,115.4,115.42,17818.0,115.49,115.49,115.4,115.42,17818.0
2017-01-18 13:40:00,115.41,115.42,115.36,115.42,40192.0,115.41,115.42,115.36,115.42,40192.0
2017-01-18 13:45:00,115.43,115.48,115.42,115.42,39853.0,115.43,115.48,115.42,115.42,39853.0
2017-01-18 13:50:00,115.42,115.45,115.32,115.32,31418.0,115.42,115.45,115.32,115.32,31418.0
2017-01-18 13:55:00,115.33,115.34,115.26,115.31,39750.0,115.33,115.34,115.26,115.31,39750.0
2017-01-18 14:00:00,115.3,115.31,115.18,115.27,110939.0,115.3,115.31,115.18,115.27,110939.0
2017-01-18 14:05:00,115.27,115.28,115.22,115.22,70001.0,115.27,115.28,115.22,115.22,70001.0
2017-01-18 14:10:00,115.23,115.25,115.14,115.24,103927.0,115.23,115.25,115.14,115.24,103927.0
2017-01-18 14:15:00,115.24,115.26,115.19,115.23,39423.0,115.24,115.26,115.19,115.23,39423.0
2017-01-18 14:20:00,115.24,115.25,115.18,115.18,29320.0,115.24,115.25,115.18,115.18,29320.0
2017-01-18 14:25:00,115.18,115.22,115.16,115.21,61512.0,115.18,115.22,115.16,115.21,61512.0
2017-01-18 14:30:00,115.21,115.24,115.19,115.2,49354.0,115.21,115.24,115.19,115.2,49354.0
2017-01-18 14:35:00,115.2,115.21,115.18,115.2,20663.0,115.2,115.21,115.18,115.2,20663.0
2017-01-18 14:40:00,115.2,115.22,115.19,115.22,21191.0,115.2,115.22,115.19,115.22,21191.0
2017-01-18 14:45:00,115.22,115.24,115.2,115.24,16680.0,115.22,115.24,115.2,115.24,16680.0
2017-01-18 14:50:00,115.24,115.25,115.21,115.22,20673.0,115.24,115.25,115.21,115.22,20673.0
2017-01-18 14:55:00,115.22,115.29,115.21,115.28,14584.0,115.22,115.29,115.21,115.28,14584.0
2017-01-18 15:00:00,115.29,115.29,115.0,115.02,319061.0,115.29,115.29,115.0,115.02,319061.0
2017-01-18 15:05:00,115.02,115.13,114.95,114.99,218882.0,115.02,115.13,114.95,114.99,218882.0
2017-01-18 15:10:00,114.99,115.04,114.93,114.98,89493.0,114.99,115.04,114.93,114.98,89493.0
2017-01-18 15:15:00,114.98,115.0,114.93,114.95,81554.0,114.98,115.0,114.93,114.95,81554.0
2017-01-18 15:20:00,114.94,114.97,114.73,114.76,210141.0,114.94,114.97,114.73,114.76,210141.0
2017-01-18 15:25:00,114.75,114.76,114.56,114.59,236698.0,114.75,114.76,114.56,114.59,236698.0
2017-01-18 15:30:00,114.59,114.8,114.57,114.77,203838.0,114.59,114.8,114.57,114.77,203838.0
2017-01-18 15:35:00,114.77,114.84,114.63,114.73,135693.0,114.77,114.84,114.63,114.73,135693.0
2017-01-18 15:40:00,114.73,114.74,114.66,114.73,137587.0,114.73,114.74,114.66,114.73,137587.0
2017-01-18 15:45:00,114.72,114.82,114.69,114.81,128566.0,114.72,114.82,114.69,114.81,128566.0
2017-01-18 15:50:00,114.81,114.86,114.78,114.86,107399.0,114.81,114.86,114.78,114.86,107399.0
2017-01-18 15:55:00,114.86,114.9,114.84,114.88,238722.0,114.86,114.9,114.84,114.88,238722.0
2017-01-19 09:30:00,114.32,114.47,114.3,114.39,194474.0,114.32,114.47,114.3,114.39,194474.0
2017-01-19 09:35:00,114.37,114.37,114.16,114.27,240001.0,114.37,114.37,114.16,114.27,240001.0
2017-01-19 09:40:00,114.28,114.4,114.23,114.29,95967.0,114.28,114.4,114.23,114.29,95967.0
2017-01-19 09:45:00,114.27,114.28,114.02,114.12,178513.0,114.27,114.28,114.02,114.12,178513.0
2017-01-19 09:50:00,114.12,114.2,113.95,114.02,149347.0,114.12,114.2,113.95,114.02,149347.0
2017-01-19 09:55:00,114.03,114.06,113.96,114.0,88966.0,114.03,114.06,113.96,114.0,88966.0
2017-01-19 10:00:00,114.0,114.21,113.93,114.19,168187.0,114.0,114.21,113.93,114.19,168187.0
2017-01-19 10:05:00,114.19,114.27,114.07,114.21,94423.0,114.19,114.27,114.07,114.21,94423.0
2017-01-19 10:10:00,114.21,114.23,114.07,114.17,66143.0,114.21,114.23,114.07,114.17,66143.0
2017-01-19 10:15:00,114.17,114.29,114.16,114.21,74686.0,114.17,114.29,114.16,114.21,74686.0
2017-01-19 10:20:00,114.2,114.29,114.16,114.29,60718.0,114.2,114.29,114.16,114.29,60718.0
2017-01-19 10:25:00,114.29,114.32,114.17,114.21,44648.0,114.29,114.32,114.17,114.21,44648.0
2017-01-19 10:30:00,114.21,114.31,114.17,114.3,36545.0,114.21,114.31,114.17,114.3,36545.0
2017-01-19 10:35:00,114.31,114.36,114.24,114.25,74815.0,114.31,114.36,114.24,114.25,74815.0
2017-01-19 10:40:00,114.27,114.28,114.22,114.25,62667.0,114.27,114.28,114.22,114.25,62667.0
2017-01-19 10:45:00,114.25,114.38,114.22,114.28,90112.0,114.25,114.38,114.22,114.28,90112.0
2017-01-19 10:50:00,114.28,114.39,114.27,114.29,64225.0,114.28,114.39,114.27,114.29,64225.0
2017-01-19 10:55:00,114.29,114.35,114.13,114.29,67229.0,114.29,114.35,114.13,114.29,67229.0
2017-01-19 11:00:00,114.3,114.62,114.3,114.59,129832.0,114.3,114.62,114.3,114.59,129832.0
2017-01-19 11:05:00,114.6,114.61,114.51,114.54,76943.0,114.6,114.61,114.51,114.54,76943.0
2017-01-19 11:10:00,114.55,114.61,114.47,114.48,25051.0,114.55,114.61,114.47,114.48,25051.0
2017-01-19 11:15:00,114.47,114.53,114.43,114.44,26711.0,114.47,114.53,114.43,114.44,26711.0
2017-01-19 11:20:00,114.43,114.53,114.41,114.52,45075.0,114.43,114.53,114.41,114.52,45075.0
2017-01-19 11:25:00,114.51,114.54,114.46,114.47,34073.0,114.51,114.54,114.46,114.47,34073.0
2017-01-19 11:30:00,114.48,114.51,114.41,114.41,25757.0,114.48,114.51,114.41,114.41,25757.0
2017-01-19 11:35:00,114.42,114.55,114.42,114.54,30726.0,114.42,114.55,114.42,114.54,30726.0
2017-01-19 11:40:00,114.55,114.55,114.41,114.44,20328.0,114.55,114.55,114.41,114.44,20328.0
2017-01-19 11:45:00,114.43,114.43,114.38,114.4,13310.0,114.43,114.43,114.38,114.4,13310.0
2017-01-19 11:50:00,114.39,114.41,114.34,114.39,26199.0,114.39,114.41,114.34,114.39,26199.0
2017-01-19 11:55:00,114.4,114.41,114.31,114.32,17659.0,114.4,114.41,114.31,114.32,17659.0
2017-01-19 12:00:00,114.32,114.41,114.3,114.3,18681.0,114.32,114.41,114.3,114.3,18681.0
2017-01-19 12:05:00,114.29,114.29,114.2,114.25,28149.0,114.29,114.29,114.2,114.25,28149.0
2017-01-19 12:10:00,114.25,114.31,114.25,114.29,10666.0,114.25,114.31,114.25,114.29,10666.0
2017-01-19 12:15:00,114.29,114.3,114.17,114.19,15818.0,114.29,114.3,114.17,114.19,15818.0
2017-01-19 12:20:00,114.22,114.33,114.22,114.31,21303.0,114.22,114.33,114.22,114.31,21303.0
2017-01-19 12:25:00,114.3,114.34,114.29,114.32,15014.0,114.3,114.34,114.29,114.32,15014.0
2017-01-19 12:30:00,114.32,114.33,114.21,114.23,274261.0,114.32,114.33,114.21,114.23,274261.0
2017-01-19 12:35:00,114.22,114.28,114.21,114.21,14652.0,114.22,114.28,114.21,114.21,14652.0
2017-01-19 12:40:00,114.21,114.3,114.21,114.28,28828.0,114.21,114.3,114.21,114.28,28828.0
2017-01-19 12:45:00,114.28,114.31,114.27,114.29,9460.0,114.28,114.31,114.27,114.29,9460.0
2017-01-19 12:50:00,114.3,114.32,114.2,114.23,24177.0,114.3,114.32,114.2,114.23,24177.0
2017-01-19 12:55:00,114.23,114.34,114.23,114.34,40758.0,114.23,114.34,114.23,114.34,40758.0
2017-01-19 13:00:00,114.34,114.39,114.24,114.26,13504.0,114.34,114.39,114.24,114.26,13504.0
2017-01-19 13:05:00,114.26,114.36,114.24,114.36,55468.0,114.26,114.36,114.24,114.36,55468.0
2017-01-19 13:10:00,114.37,114.42,114.33,114.41,12685.0,114.37,114.42,114.33,114.41,12685.0
2017-01-19 13:15:00,114.42,114.46,114.38,114.46,10453.0,114.42,114.46,114.38,114.46,10453.0
2017-01-19 13:20:00,114.45,114.52,114.45,114.5,23873.0,114.45,114.52,114.45,114.5,23873.0
2017-01-19 13:25:00,114.5,114.58,114.48,114.5,40599.0,114.5,114.58,114.48,114.5,40599.0
2017-01-19 13:30:00,114.51,114.56,114.46,114.46,29055.0,114.51,114.56,114.46,114.46,29055.0
2017-01-19 13:35:00,114.46,114.47,114.42,114.44,25652.0,114.46,114.47,114.42,114.44,25652.0
2017-01-19 13:40:00,114.45,114.52,114.44,114.5,25210.0,114.45,114.52,114.44,114.5,25210.0
2017-01-19 13:45:00,114.47,114.47,114.43,114.44,30474.0,114.47,114.47,114.43,114.44,30474.0
2017-01-19 13:50:00,114.46,114.47,114.43,114.43,28767.0,114.46,114.47,114.43,114.43,28767.0
2017-01-19 13:55:00,114.44,114.46,114.4,114.41,41417.0,114.44,114.46,114.4,114.41,41417.0
2017-01-19 14:00:00,114.41,114.42,114.36,114.41,13140.0,114.41,114.42,114.36,114.41,13140.0
2017-01-19 14:05:00,114.42,114.57,114.42,114.56,17995.0,114.42,114.57,114.42,114.56,17995.0
2017-01-19 14:10:00,114.56,114.61,114.52,114.59,64033.0,114.56,114.61,114.52,114.59,64033.0
2017-01-19 14:15:00,114.59,114.62,114.56,114.59,54513.0,114.59,114.62,114.56,114.59,54513.0
2017-01-19 14:20:00,114.59,114.67,114.59,114.62,31808.0,114.59,114.67,114.59,114.62,31808.0
2017-01-19 14:25:00,114.61,114.63,114.57,114.58,61120.0,114.61,114.63,114.57,114.58,61120.0
2017-01-19 14:30:00,114.59,114.61,114.53,114.6,38110.0,114.59,114.61,114.53,114.6,38110.0
2017-01-19 14:35:00,114.61,114.72,114.61,114.68,70246.0,114.61,114.72,114.61,114.68,70246.0
2017-01-19 14:40:00,114.68,114.79,114.67,114.7,43946.0,114.68,114.79,114.67,114.7,43946.0
2017-01-19 14:45:00,114.7,114.78,114.67,114.77,17889.0,114.7,114.78,114.67,114.77,17889.0
2017-01-19 14:50:00,114.78,114.85,114.78,114.84,23963.0,114.78,114.85,114.78,114.84,23963.0
2017-01-19 14:55:00,114.84,114.89,114.79,114.88,38727.0,114.84,114.89,114.79,114.88,38727.0
2017-01-19 15:00:00,114.86,114.9,114.84,114.88,46527.0,114.86,114.9,114.84,114.88,46527.0
2017-01-19 15:05:00,114.88,114.94,114.85,114.93,61815.0,114.88,114.94,114.85,114.93,61815.0
2017-01-19 15:10:00,114.94,114.96,114.91,114.92,24239.0,114.94,114.96,114.91,114.92,24239.0
2017-01-19 15:15:00,114.91,114.93,114.83,114.85,35803.0,114.91,114.93,114.83,114.85,35803.0
2017-01-19 15:20:00,114.85,114.89,114.84,114.84,42083.0,114.85,114.89,114.84,114.84,42083.0
2017-01-19 15:25:00,114.83,114.86,114.81,114.86,14764.0,114.83,114.86,114.81,114.86,14764.0
2017-01-19 15:30:00,114.87,114.95,114.87,114.93,47562.0,114.87,114.95,114.87,114.93,47562.0
2017-01-19 15:35:00,114.93,114.94,114.9,114.94,21548.0,114.93,114.94,114.9,114.94,21548.0
2017-01-19 15:40:00,114.94,114.95,114.92,114.93,58238.0,114.94,114.95,114.92,114.93,58238.0
2017-01-19 15:45:00,114.92,114.92,114.82,114.87,56561.0,114.92,114.92,114.82,114.87,56561.0
2017-01-19 15:50:00,114.86,114.87,114.82,114.83,92268.0,114.86,114.87,114.82,114.83,92268.0
2017-01-19 15:55:00,114.83,114.88,114.77,114.8,456193.0,114.83,114.88,114.77,114.8,456193.0
2017-01-20 09:30:00,114.65,114.67,114.54,114.54,148084.0,114.65,114.67,114.54,114.54,148084.0
2017-01-20 09:35:00,114.54,114.55,114.34,114.42,99705.0,114.54,114.55,114.34,114.42,99705.0
2017-01-20 09:40:00,114.4,114.44,114.32,114.4,68429.0,114.4,114.44,114.32,114.4,68429.0
2017-01-20 09:45:00,114.4,114.57,114.4,114.54,47652.0,114.4,114.57,114.4,114.54,47652.0
2017-01-20 09:50:00,114.54,114.58,114.48,114.48,49911.0,114.54,114.58,114.48,114.48,49911.0
2017-01-20 09:55:00,114.49,114.51,114.4,114.42,86678.0,114.49,114.51,114.4,114.42,86678.0
2017-01-20 10:00:00,114.41,114.58,114.39,114.58,97590.0,114.41,114.58,114.39,114.58,97590.0
2017-01-20 10:05:00,114.58,114.83,114.58,114.8,171698.0,114.58,114.83,114.58,114.8,171698.0
2017-01-20 10:10:00,114.79,114.85,114.72,114.79,114222.0,114.79,114.85,114.72,114.79,114222.0
2017-01-20 10:15:00,114.78,114.8,114.73,114.75,59520.0,114.78,114.8,114.73,114.75,59520.0
2017-01-20 10:20:00,114.74,114.84,114.72,114.76,85340.0,114.74,114.84,114.72,114.76,85340.0
2017-01-20 10:25:00,114.77,114.77,114.67,114.71,59640.0,114.77,114.77,114.67,114.71,59640.0
2017-01-20 10:30:00,114.71,114.73,114.63,114.68,132339.0,114.71,114.73,114.63,114.68,132339.0
2017-01-20 10:35:00,114.68,114.7,114.62,114.69,109140.0,114.68,114.7,114.62,114.69,109140.0
2017-01-20 10:40:00,114.69,114.75,114.65,114.71,73321.0,114.69,114.75,114.65,114.71,73321.0
2017-01-20 10:45:00,114.71,114.76,114.67,114.7,66078.0,114.71,114.76,114.67,114.7,66078.0
2017-01-20 10:50:00,114.71,114.72,114.64,114.67,102196.0,114.71,114.72,114.64,114.67,102196.0
2017-01-20 10:55:00,114.68,114.74,114.64,114.68,74109.0,114.68,114.74,114.64,114.68,74109.0
2017-01-20 11:00:00,114.68,114.7,114.58,114.65,112810.0,114.68,114.7,114.58,114.65,112810.0
2017-01-20 11:05:00,114.64,114.64,114.56,114.58,81929.0,114.64,114.64,114.56,114.58,81929.0
2017-01-20 11:10:00,114.57,114.6,114.47,114.48,116609.0,114.57,114.6,114.47,114.48,116609.0
2017-01-20 11:15:00,114.47,114.52,114.41,114.46,100721.0,114.47,114.52,114.41,114.46,100721.0
2017-01-20 11:20:00,114.46,114.6,114.42,114.57,113415.0,114.46,114.6,114.42,114.57,113415.0
2017-01-20 11:25:00,114.58,114.65,114.56,114.65,30662.0,114.58,114.65,114.56,114.65,30662.0
2017-01-20 11:30:00,114.66,114.67,114.6,114.63,50008.0,114.66,114.67,114.6,114.63,50008.0
2017-01-20 11:35:00,114.62,114.7,114.61,114.7,107677.0,114.62,114.7,114.61,114.7,107677.0
2017-01-20 11:40:00,114.7,114.71,114.64,114.67,23342.0,114.7,114.71,114.64,114.67,23342.0
2017-01-20 11:45:00,114.66,114.72,114.64,114.71,39402.0,114.66,114.72,114.64,114.71,39402.0
2017-01-20 11:50:00,114.71,114.74,114.67,114.69,15760.0,114.71,114.74,114.67,114.69,15760.0
2017-01-20 11:55:00,114.7,114.71,114.65,114.66,23168.0,114.7,114.71,114.65,114.66,23168.0
2017-01-20 12:00:00,114.65,114.89,114.54,114.87,94781.0,114.65,114.89,114.54,114.87,94781.0
2017-01-20 12:05:00,114.88,115.04,114.72,114.82,159038.0,114.88,115.04,114.72,114.82,159038.0
2017-01-20 12:10:00,114.83,114.94,114.71,114.91,131832.0,114.83,114.94,114.71,114.91,131832.0
2017-01-20 12:15:00,114.9,115.01,114.55,114.63,141253.0,114.9,115.01,114.55,114.63,141253.0
2017-01-20 12:20:00,114.62,114.75,114.61,114.72,67905.0,114.62,114.75,114.61,114.72,67905.0
2017-01-20 12:25:00,114.69,114.91,114.65,114.84,140258.0,114.69,114.91,114.65,114.84,140258.0
2017-01-20 12:30:00,114.84,114.99,114.78,114.79,239623.0,114.84,114.99,114.78,114.79,239623.0
2017-01-20 12:35:00,114.79,114.98,114.79,114.86,112532.0,114.79,114.98,114.79,114.86,112532.0
2017-01-20 12:40:00,114.87,114.92,114.81,114.86,73825.0,114.87,114.92,114.81,114.86,73825.0
2017-01-20 12:45:00,114.86,114.88,114.78,114.84,156739.0,114.86,114.88,114.78,114.84,156739.0
2017-01-20 12:50:00,114.83,114.94,114.76,114.91,144024.0,114.83,114.94,114.76,114.91,144024.0
2017-01-20 12:55:00,114.9,114.98,114.82,114.85,48434.0,114.9,114.98,114.82,114.85,48434.0
2017-01-20 13:00:00,114.85,114.95,114.84,114.88,123163.0,114.85,114.95,114.84,114.88,123163.0
2017-01-20 13:05:00,114.87,114.87,114.78,114.8,70424.0,114.87,114.87,114.78,114.8,70424.0
2017-01-20 13:10:00,114.81,114.88,114.81,114.85,41597.0,114.81,114.88,114.81,114.85,41597.0
2017-01-20 13:15:00,114.84,114.86,114.75,114.78,24906.0,114.84,114.86,114.75,114.78,24906.0
2017-01-20 13:20:00,114.77,114.79,114.71,114.76,44254.0,114.77,114.79,114.71,114.76,44254.0
2017-01-20 13:25:00,114.75,114.84,114.73,114.81,26906.0,114.75,114.84,114.73,114.81,26906.0
2017-01-20 13:30:00,114.81,114.85,114.78,114.81,28385.0,114.81,114.85,114.78,114.81,28385.0
2017-01-20 13:35:00,114.82,114.87,114.81,114.86,34981.0,114.82,114.87,114.81,114.86,34981.0
2017-01-20 13:40:00,114.86,114.86,114.8,114.81,40913.0,114.86,114.86,114.8,114.81,40913.0
2017-01-20 13:45:00,114.82,114.91,114.81,114.89,61722.0,114.82,114.91,114.81,114.89,61722.0
2017-01-20 13:50:00,114.88,114.93,114.85,114.9,33631.0,114.88,114.93,114.85,114.9,33631.0
2017-01-20 13:55:00,114.91,114.94,114.89,114.93,35567.0,114.91,114.94,114.89,114.93,35567.0
2017-01-20 14:00:00,114.93,115.01,114.92,115.0,106110.0,114.93,115.01,114.92,115.0,106110.0
2017-01-20 14:05:00,115.01,115.09,114.94,115.07,203045.0,115.01,115.09,114.94,115.07,203045.0
2017-01-20 14:10:00,115.06,115.09,115.02,115.05,93827.0,115.06,115.09,115.02,115.05,93827.0
2017-01-20 14:15:00,115.06,115.1,115.02,115.07,83682.0,115.06,115.1,115.02,115.07,83682.0
2017-01-20 14:20:00,115.08,115.4,115.07,115.36,375757.0,115.08,115.4,115.07,115.36,375757.0
2017-01-20 14:25:00,115.38,115.39,115.3,115.35,152697.0,115.38,115.39,115.3,115.35,152697.0
2017-01-20 14:30:00,115.36,115.4,115.3,115.38,98373.0,115.36,115.4,115.3,115.38,98373.0
2017-01-20 14:35:00,115.38,115.72,115.36,115.72,323628.0,115.38,115.72,115.36,115.72,323628.0
2017-01-20 14:40:00,115.71,115.76,115.55,115.56,467087.0,115.71,115.76,115.55,115.56,467087.0
2017-01-20 14:45:00,115.56,115.66,115.55,115.62,108410.0,115.56,115.66,115.55,115.62,108410.0
2017-01-20 14:50:00,115.62,115.62,115.5,115.55,229657.0,115.62,115.62,115.5,115.55,229657.0
2017-01-20 14:55:00,115.54,115.63,115.53,115.55,98972.0,115.54,115.63,115.53,115.55,98972.0
2017-01-20 15:00:00,115.56,115.57,115.39,115.4,187908.0,115.56,115.57,115.39,115.4,187908.0
2017-01-20 15:05:00,115.4,115.4,115.19,115.21,246224.0,115.4,115.4,115.19,115.21,246224.0
2017-01-20 15:10:00,115.22,115.25,115.15,115.17,104479.0,115.22,115.25,115.15,115.17,104479.0
2017-01-20 15:15:00,115.17,115.28,115.11,115.22,140731.0,115.17,115.28,115.11,115.22,140731.0
2017-01-20 15:20:00,115.21,115.24,115.16,115.22,63060.0,115.21,115.24,115.16,115.22,63060.0
2017-01-20 15:25:00,115.22,115.26,115.19,115.24,54522.0,115.22,115.26,115.19,115.24,54522.0
2017-01-20 15:30:00,115.23,115.25,115.13,115.18,177573.0,115.23,115.25,115.13,115.18,177573.0
2017-01-20 15:35:00,115.18,115.19,115.1,115.11,149066.0,115.18,115.19,115.1,115.11,149066.0
2017-01-20 15:40:00,115.1,115.12,115.06,115.07,157756.0,115.1,115.12,115.06,115.07,157756.0
2017-01-20 15:45:00,115.08,115.11,115.04,115.1,347514.0,115.08,115.11,115.04,115.1,347514.0
2017-01-20 15:50:00,115.1,115.18,115.08,115.11,348610.0,115.1,115.18,115.08,115.11,348610.0
2017-01-20 15:55:00,115.11,115.14,115.0,115.04,668708.0,115.11,115.14,115.0,115.04,668708.0
2017-01-23 09:30:00,115.51,115.58,115.45,115.47,199592.0,115.51,115.58,115.45,115.47,199592.0
2017-01-23 09:35:00,115.46,115.46,115.2,115.26,264669.0,115.46,115.46,115.2,115.26,264669.0
2017-01-23 09:40:00,115.27,115.36,115.2,115.32,170808.0,115.27,115.36,115.2,115.32,170808.0
2017-01-23 09:45:00,115.32,115.41,115.28,115.39,50640.0,115.32,115.41,115.28,115.39,50640.0
2017-01-23 09:50:00,115.4,115.52,115.38,115.49,141244.0,115.4,115.52,115.38,115.49,141244.0
2017-01-23 09:55:00,115.49,115.58,115.46,115.55,102060.0,115.49,115.58,115.46,115.55,102060.0
2017-01-23 10:00:00,115.57,115.7,115.53,115.63,150028.0,115.57,115.7,115.53,115.63,150028.0
2017-01-23 10:05:00,115.64,115.73,115.6,115.66,83673.0,115.64,115.73,115.6,115.66,83673.0
2017-01-23 10:10:00,115.66,115.68,115.58,115.61,107254.0,115.66,115.68,115.58,115.61,107254.0
2017-01-23 10:15:00,115.61,115.83,115.59,115.83,186286.0,115.61,115.83,115.59,115.83,186286.0
2017-01-23 10:20:00,115.83,115.89,115.8,115.82,56453.0,115.83,115.89,115.8,115.82,56453.0
2017-01-23 10:25:00,115.81,115.82,115.73,115.78,34389.0,115.81,115.82,115.73,115.78,34389.0
2017-01-23 10:30:00,115.79,115.92,115.78,115.88,88295.0,115.79,115.92,115.78,115.88,88295.0
2017-01-23 10:35:00,115.88,115.91,115.82,115.86,77177.0,115.88,115.91,115.82,115.86,77177.0
2017-01-23 10:40:00,115.86,115.92,115.84,115.85,66308.0,115.86,115.92,115.84,115.85,66308.0
2017-01-23 10:45:00,115.85,115.87,115.75,115.8,83641.0,115.85,115.87,115.75,115.8,83641.0
2017-01-23 10:50:00,115.81,115.96,115.78,115.94,47473.0,115.81,115.96,115.78,115.94,47473.0
2017-01-23 10:55:00,115.92,116.03,115.89,116.02,146710.0,115.92,116.03,115.89,116.02,146710.0
2017-01-23 11:00:00,116.01,116.01,115.87,115.88,78129.0,116.01,116.01,115.87,115.88,78129.0
2017-01-23 11:05:00,115.89,115.9,115.77,115.86,93098.0,115.89,115.9,115.77,115.86,93098.0
2017-01-23 11:10:00,115.85,115.91,115.77,115.9,115379.0,115.85,115.91,115.77,115.9,115379.0
2017-01-23 11:15:00,115.91,115.92,115.82,115.84,85767.0,115.91,115.92,115.82,115.84,85767.0
2017-01-23 11:20:00,115.84,115.9,115.8,115.89,32455.0,115.84,115.9,115.8,115.89,32455.0
2017-01-23 11:25:00,115.9,115.97,115.88,115.88,42835.0,115.9,115.97,115.88,115.88,42835.0
2017-01-23 11:30:00,115.89,115.97,115.88,115.93,33335.0,115.89,115.97,115.88,115.93,33335.0
2017-01-23 11:35:00,115.92,115.98,115.91,115.97,28720.0,115.92,115.98,115.91,115.97,28720.0
2017-01-23 11:40:00,115.98,116.02,115.96,116.01,55379.0,115.98,116.02,115.96,116.01,55379.0
2017-01-23 11:45:00,116.02,116.11,115.99,116.07,176172.0,116.02,116.11,115.99,116.07,176172.0
2017-01-23 11:50:00,116.08,116.17,116.06,116.08,101297.0,116.08,116.17,116.06,116.08,101297.0
2017-01-23 11:55:00,116.08,116.09,115.97,116.03,143035.0,116.08,116.09,115.97,116.03,143035.0
2017-01-23 12:00:00,116.03,116.04,115.98,115.98,77586.0,116.03,116.04,115.98,115.98,77586.0
2017-01-23 12:05:00,115.97,116.0,115.94,115.99,45650.0,115.97,116.0,115.94,115.99,45650.0
2017-01-23 12:10:00,115.98,116.05,115.97,116.02,34615.0,115.98,116.05,115.97,116.02,34615.0
2017-01-23 12:15:00,116.03,116.07,115.91,115.93,56177.0,116.03,116.07,115.91,115.93,56177.0
2017-01-23 12:20:00,115.92,115.93,115.82,115.84,76569.0,115.92,115.93,115.82,115.84,76569.0
2017-01-23 12:25:00,115.84,115.88,115.82,115.85,44863.0,115.84,115.88,115.82,115.85,44863.0
2017-01-23 12:30:00,115.86,115.87,115.82,115.84,23443.0,115.86,115.87,115.82,115.84,23443.0
2017-01-23 12:35:00,115.84,115.85,115.81,115.83,28833.0,115.84,115.85,115.81,115.83,28833.0
2017-01-23 12:40:00,115.83,115.83,115.75,115.79,24299.0,115.83,115.83,115.75,115.79,24299.0
2017-01-23 12:45:00,115.8,115.83,115.79,115.83,24725.0,115.8,115.83,115.79,115.83,24725.0
2017-01-23 12:50:00,115.84,115.85,115.78,115.79,22040.0,115.84,115.85,115.78,115.79,22040.0
2017-01-23 12:55:00,115.79,115.81,115.74,115.76,37312.0,115.79,115.81,115.74,115.76,37312.0
2017-01-23 13:00:00,115.76,115.78,115.73,115.77,23117.0,115.76,115.78,115.73,115.77,23117.0
2017-01-23 13:05:00,115.76,115.82,115.75,115.8,9403.0,115.76,115.82,115.75,115.8,9403.0
2017-01-23 13:10:00,115.8,115.83,115.79,115.82,12612.0,115.8,115.83,115.79,115.82,12612.0
2017-01-23 13:15:00,115.82,115.84,115.76,115.76,19980.0,115.82,115.84,115.76,115.76,19980.0
2017-01-23 13:20:00,115.76,115.81,115.7,115.81,24730.0,115.76,115.81,115.7,115.81,24730.0
2017-01-23 13:25:00,115.81,115.84,115.78,115.83,16997.0,115.81,115.84,115.78,115.83,16997.0
2017-01-23 13:30:00,115.82,115.84,115.74,115.75,39596.0,115.82,115.84,115.74,115.75,39596.0
2017-01-23 13:35:00,115.76,115.77,115.71,115.76,12167.0,115.76,115.77,115.71,115.76,12167.0
2017-01-23 13:40:00,115.75,115.79,115.74,115.76,18127.0,115.75,115.79,115.74,115.76,18127.0
2017-01-23 13:45:00,115.76,115.8,115.74,115.79,17572.0,115.76,115.8,115.74,115.79,17572.0
2017-01-23 13:50:00,115.78,115.83,115.78,115.8,22234.0,115.78,115.83,115.78,115.8,22234.0
2017-01-23 13:55:00,115.81,115.84,115.79,115.83,29836.0,115.81,115.84,115.79,115.83,29836.0
2017-01-23 14:00:00,115.84,115.84,115.81,115.81,16780.0,115.84,115.84,115.81,115.81,16780.0
2017-01-23 14:05:00,115.82,115.9,115.82,115.88,42502.0,115.82,115.9,115.82,115.88,42502.0
2017-01-23 14:10:00,115.88,115.88,115.83,115.86,17014.0,115.88,115.88,115.83,115.86,17014.0
2017-01-23 14:15:00,115.86,115.9,115.85,115.89,23830.0,115.86,115.9,115.85,115.89,23830.0
2017-01-23 14:20:00,115.89,115.93,115.87,115.92,58089.0,115.89,115.93,115.87,115.92,58089.0
2017-01-23 14:25:00,115.91,115.92,115.88,115.9,33714.0,115.91,115.92,115.88,115.9,33714.0
2017-01-23 14:30:00,115.9,115.91,115.87,115.9,26759.0,115.9,115.91,115.87,115.9,26759.0
2017-01-23 14:35:00,115.89,115.95,115.89,115.91,21044.0,115.89,115.95,115.89,115.91,21044.0
2017-01-23 14:40:00,115.91,115.96,115.9,115.93,14287.0,115.91,115.96,115.9,115.93,14287.0
2017-01-23 14:45:00,115.92,115.94,115.9,115.92,10730.0,115.92,115.94,115.9,115.92,10730.0
2017-01-23 14:50:00,115.92,115.93,115.87,115.88,53560.0,115.92,115.93,115.87,115.88,53560.0
2017-01-23 14:55:00,115.88,115.89,115.84,115.88,24210.0,115.88,115.89,115.84,115.88,24210.0
2017-01-23 15:00:00,115.88,115.88,115.81,115.83,24127.0,115.88,115.88,115.81,115.83,24127.0
2017-01-23 15:05:00,115.83,115.85,115.81,115.85,27862.0,115.83,115.85,115.81,115.85,27862.0
2017-01-23 15:10:00,115.85,115.89,115.83,115.89,54555.0,115.85,115.89,115.83,115.89,54555.0
2017-01-23 15:15:00,115.89,115.93,115.87,115.89,31752.0,115.89,115.93,115.87,115.89,31752.0
2017-01-23 15:20:00,115.89,115.89,115.84,115.84,45798.0,115.89,115.89,115.84,115.84,45798.0
2017-01-23 15:25:00,115.85,115.85,115.81,115.83,23286.0,115.85,115.85,115.81,115.83,23286.0
2017-01-23 15:30:00,115.83,115.86,115.83,115.85,28879.0,115.83,115.86,115.83,115.85,28879.0
2017-01-23 15:35:00,115.84,115.85,115.76,115.77,45974.0,115.84,115.85,115.76,115.77,45974.0
2017-01-23 15:40:00,115.76,115.79,115.75,115.78,79522.0,115.76,115.79,115.75,115.78,79522.0
2017-01-23 15:45:00,115.78,115.79,115.75,115.77,73131.0,115.78,115.79,115.75,115.77,73131.0
2017-01-23 15:50:00,115.77,115.78,115.76,115.76,106186.0,115.77,115.78,115.76,115.76,106186.0
2017-01-23 15:55:00,115.77,115.81,115.76,115.8,220756.0,115.77,115.81,115.76,115.8,220756.0
2017-01-24 09:30:00,115.69,115.73,115.66,115.73,154261.0,115.69,115.73,115.66,115.73,154261.0
2017-01-24 09:35:00,115.73,115.84,115.72,115.83,108256.0,115.73,115.84,115.72,115.83,108256.0
2017-01-24 09:40:00,115.84,115.9,115.83,115.86,50954.0,115.84,115.9,115.83,115.86,50954.0
2017-01-24 09:45:00,115.86,115.92,115.8,115.9,64522.0,115.86,115.92,115.8,115.9,64522.0
2017-01-24 09:50:00,115.9,115.93,115.85,115.88,158634.0,115.9,115.93,115.85,115.88,158634.0
2017-01-24 09:55:00,115.87,115.94,115.87,115.93,179438.0,115.87,115.94,115.87,115.93,179438.0
2017-01-24 10:00:00,115.94,116.02,115.9,115.98,108984.0,115.94,116.02,115.9,115.98,108984.0
2017-01-24 10:05:00,115.98,115.99,115.87,115.88,68144.0,115.98,115.99,115.87,115.88,68144.0
2017-01-24 10:10:00,115.89,115.9,115.77,115.79,49717.0,115.89,115.9,115.77,115.79,49717.0
2017-01-24 10:15:00,115.8,115.82,115.72,115.74,53062.0,115.8,115.82,115.72,115.74,53062.0
2017-01-24 10:20:00,115.74,115.77,115.69,115.69,33689.0,115.74,115.77,115.69,115.69,33689.0
2017-01-24 10:25:00,115.69,115.71,115.63,115.7,77353.0,115.69,115.71,115.63,115.7,77353.0
2017-01-24 10:30:00,115.69,115.74,115.66,115.68,51235.0,115.69,115.74,115.66,115.68,51235.0
2017-01-24 10:35:00,115.68,115.73,115.66,115.67,30087.0,115.68,115.73,115.66,115.67,30087.0
2017-01-24 10:40:00,115.7,115.74,115.65,115.74,43857.0,115.7,115.74,115.65,115.74,43857.0
2017-01-24 10:45:00,115.74,115.75,115.66,115.72,35011.0,115.74,115.75,115.66,115.72,35011.0
2017-01-24 10:50:00,115.72,115.74,115.67,115.69,18054.0,115.72,115.74,115.67,115.69,18054.0
2017-01-24 10:55:00,115.69,115.71,115.65,115.68,29866.0,115.69,115.71,115.65,115.68,29866.0
2017-01-24 11:00:00,115.68,115.71,115.65,115.68,35968.0,115.68,115.71,115.65,115.68,35968.0
2017-01-24 11:05:00,115.67,115.68,115.51,115.51,102132.0,115.67,115.68,115.51,115.51,102132.0
2017-01-24 11:10:00,115.51,115.58,115.47,115.57,178325.0,115.51,115.58,115.47,115.57,178325.0
2017-01-24 11:15:00,115.57,115.6,115.54,115.56,47568.0,115.57,115.6,115.54,115.56,47568.0
2017-01-24 11:20:00,115.55,115.58,115.53,115.54,60992.0,115.55,115.58,115.53,115.54,60992.0
2017-01-24 11:25:00,115.54,115.54,115.46,115.49,100134.0,115.54,115.54,115.46,115.49,100134.0
2017-01-24 11:30:00,115.49,115.5,115.42,115.46,70980.0,115.49,115.5,115.42,115.46,70980.0
2017-01-24 11:35:00,115.46,115.53,115.44,115.49,49085.0,115.46,115.53,115.44,115.49,49085.0
2017-01-24 11:40:00,115.49,115.49,115.41,115.47,52274.0,115.49,115.49,115.41,115.47,52274.0
2017-01-24 11:45:00,115.46,115.53,115.44,115.52,45578.0,115.46,115.53,115.44,115.52,45578.0
2017-01-24 11:50:00,115.51,115.54,115.47,115.54,47703.0,115.51,115.54,115.47,115.54,47703.0
2017-01-24 11:55:00,115.55,115.56,115.5,115.5,31152.0,115.55,115.56,115.5,115.5,31152.0
2017-01-24 12:00:00,115.5,115.53,115.48,115.52,29102.0,115.5,115.53,115.48,115.52,29102.0
2017-01-24 12:05:00,115.52,115.55,115.47,115.54,27864.0,115.52,115.55,115.47,115.54,27864.0
2017-01-24 12:10:00,115.54,115.55,115.5,115.52,56769.0,115.54,115.55,115.5,115.52,56769.0
2017-01-24 12:15:00,115.53,115.53,115.5,115.51,28665.0,115.53,115.53,115.5,115.51,28665.0
2017-01-24 12:20:00,115.51,115.63,115.51,115.62,66179.0,115.51,115.63,115.51,115.62,66179.0
2017-01-24 12:25:00,115.62,115.63,115.58,115.61,43009.0,115.62,115.63,115.58,115.61,43009.0
2017-01-24 12:30:00,115.6,115.63,115.57,115.57,30582.0,115.6,115.63,115.57,115.57,30582.0
2017-01-24 12:35:00,115.57,115.61,115.56,115.61,22870.0,115.57,115.61,115.56,115.61,22870.0
2017-01-24 12:40:00,115.61,115.61,115.57,115.58,22394.0,115.61,115.61,115.57,115.58,22394.0
2017-01-24 12:45:00,115.58,115.58,115.53,115.55,22006.0,115.58,115.58,115.53,115.55,22006.0
2017-01-24 12:50:00,115.54,115.55,115.51,115.53,26204.0,115.54,115.55,115.51,115.53,26204.0
2017-01-24 12:55:00,115.53,115.54,115.5,115.51,18362.0,115.53,115.54,115.5,115.51,18362.0
2017-01-24 13:00:00,115.52,115.54,115.44,115.46,18589.0,115.52,115.54,115.44,115.46,18589.0
2017-01-24 13:05:00,115.46,115.51,115.33,115.35,121427.0,115.46,115.51,115.33,115.35,121427.0
2017-01-24 13:10:00,115.35,115.42,115.34,115.39,44076.0,115.35,115.42,115.34,115.39,44076.0
2017-01-24 13:15:00,115.39,115.4,115.35,115.4,36848.0,115.39,115.4,115.35,115.4,36848.0
2017-01-24 13:20:00,115.39,115.44,115.37,115.38,84708.0,115.39,115.44,115.37,115.38,84708.0
2017-01-24 13:25:00,115.39,115.4,115.36,115.36,24396.0,115.39,115.4,115.36,115.36,24396.0
2017-01-24 13:30:00,115.37,115.39,115.29,115.3,80409.0,115.37,115.39,115.29,115.3,80409.0
2017-01-24 13:35:00,115.29,115.36,115.28,115.35,23313.0,115.29,115.36,115.28,115.35,23313.0
2017-01-24 13:40:00,115.34,115.34,115.28,115.32,29585.0,115.34,115.34,115.28,115.32,29585.0
2017-01-24 13:45:00,115.33,115.36,115.3,115.3,49099.0,115.33,115.36,115.3,115.3,49099.0
2017-01-24 13:50:00,115.29,115.31,115.23,115.24,76502.0,115.29,115.31,115.23,115.24,76502.0
2017-01-24 13:55:00,115.24,115.31,115.23,115.3,49865.0,115.24,115.31,115.23,115.3,49865.0
2017-01-24 14:00:00,115.29,115.29,115.1,115.11,176881.0,115.29,115.29,115.1,115.11,176881.0
2017-01-24 14:05:00,115.11,115.15,115.02,115.02,87986.0,115.11,115.15,115.02,115.02,87986.0
2017-01-24 14:10:00,115.03,115.12,115.03,115.08,47480.0,115.03,115.12,115.03,115.08,47480.0
2017-01-24 14:15:00,115.07,115.14,115.06,115.12,63573.0,115.07,115.14,115.06,115.12,63573.0
2017-01-24 14:20:00,115.13,115.17,115.12,115.13,43894.0,115.13,115.17,115.12,115.13,43894.0
2017-01-24 14:25:00,115.14,115.16,115.1,115.16,31155.0,115.14,115.16,115.1,115.16,31155.0
2017-01-24 14:30:00,115.15,115.16,115.1,115.13,31188.0,115.15,115.16,115.1,115.13,31188.0
2017-01-24 14:35:00,115.12,115.15,115.12,115.14,35269.0,115.12,115.15,115.12,115.14,35269.0
2017-01-24 14:40:00,115.14,115.15,115.1,115.1,40573.0,115.14,115.15,115.1,115.1,40573.0
2017-01-24 14:45:00,115.1,115.11,115.07,115.1,41956.0,115.1,115.11,115.07,115.1,41956.0
2017-01-24 14:50:00,115.1,115.11,115.02,115.05,41584.0,115.1,115.11,115.02,115.05,41584.0
2017-01-24 14:55:00,115.04,115.07,115.0,115.01,33056.0,115.04,115.07,115.0,115.01,33056.0
2017-01-24 15:00:00,115.01,115.01,114.94,115.01,125442.0,115.01,115.01,114.94,115.01,125442.0
2017-01-24 15:05:00,115.0,115.0,114.95,114.95,57647.0,115.0,115.0,114.95,114.95,57647.0
2017-01-24 15:10:00,114.96,115.01,114.95,114.98,47391.0,114.96,115.01,114.95,114.98,47391.0
2017-01-24 15:15:00,114.98,115.04,114.97,115.03,103322.0,114.98,115.04,114.97,115.03,103322.0
2017-01-24 15:20:00,115.03,115.07,115.02,115.04,107343.0,115.03,115.07,115.02,115.04,107343.0
2017-01-24 15:25:00,115.05,115.06,115.01,115.03,135430.0,115.05,115.06,115.01,115.03,135430.0
2017-01-24 15:30:00,115.03,115.08,115.01,115.07,35802.0,115.03,115.08,115.01,115.07,35802.0
2017-01-24 15:35:00,115.07,115.12,115.06,115.09,123823.0,115.07,115.12,115.06,115.09,123823.0
2017-01-24 15:40:00,115.09,115.17,115.09,115.15,101580.0,115.09,115.17,115.09,115.15,101580.0
2017-01-24 15:45:00,115.15,115.18,115.14,115.18,132398.0,115.15,115.18,115.14,115.18,132398.0
2017-01-24 15:50:00,115.17,115.24,115.17,115.23,62951.0,115.17,115.24,115.17,115.23,62951.0
2017-01-24 15:55:00,115.23,115.27,115.19,115.25,183918.0,115.23,115.27,115.19,115.25,183918.0
2017-01-25 09:30:00,114.14,114.14,113.7,113.75,469328.0,114.14,114.14,113.7,113.75,469328.0
2017-01-25 09:35:00,113.74,113.9,113.68,113.84,358468.0,113.74,113.9,113.68,113.84,358468.0
2017-01-25 09:40:00,113.84,113.9,113.81,113.87,76647.0,113.84,113.9,113.81,113.87,76647.0
2017-01-25 09:45:00,113.86,113.91,113.82,113.88,204715.0,113.86,113.91,113.82,113.88,204715.0
2017-01-25 09:50:00,113.88,114.05,113.84,114.0,107752.0,113.88,114.05,113.84,114.0,107752.0
2017-01-25 09:55:00,114.0,114.06,113.94,113.95,65455.0,114.0,114.06,113.94,113.95,65455.0
2017-01-25 10:00:00,113.94,114.09,113.92,114.08,161992.0,113.94,114.09,113.92,114.08,161992.0
2017-01-25 10:05:00,114.08,114.09,114.02,114.04,91245.0,114.08,114.09,114.02,114.04,91245.0
2017-01-25 10:10:00,114.05,114.11,114.03,114.1,55955.0,114.05,114.11,114.03,114.1,55955.0
2017-01-25 10:15:00,114.09,114.11,114.06,114.07,44455.0,114.09,114.11,114.06,114.07,44455.0
2017-01-25 10:20:00,114.08,114.1,113.99,114.09,101540.0,114.08,114.1,113.99,114.09,101540.0
2017-01-25 10:25:00,114.08,114.18,114.07,114.18,61339.0,114.08,114.18,114.07,114.18,61339.0
2017-01-25 10:30:00,114.17,114.25,114.11,114.24,80119.0,114.17,114.25,114.11,114.24,80119.0
2017-01-25 10:35:00,114.24,114.26,114.14,114.15,65159.0,114.24,114.26,114.14,114.15,65159.0
2017-01-25 10:40:00,114.15,114.16,114.05,114.08,69262.0,114.15,114.16,114.05,114.08,69262.0
2017-01-25 10:45:00,114.06,114.13,114.05,114.11,30802.0,114.06,114.13,114.05,114.11,30802.0
2017-01-25 10:50:00,114.1,114.1,113.99,114.0,43318.0,114.1,114.1,113.99,114.0,43318.0
2017-01-25 10:55:00,114.02,114.09,114.0,114.02,81898.0,114.02,114.09,114.0,114.02,81898.0
2017-01-25 11:00:00,114.02,114.12,114.0,114.03,68158.0,114.02,114.12,114.0,114.03,68158.0
2017-01-25 11:05:00,114.02,114.02,113.93,113.99,94672.0,114.02,114.02,113.93,113.99,94672.0
2017-01-25 11:10:00,113.98,114.08,113.95,114.06,67666.0,113.98,114.08,113.95,114.06,67666.0
2017-01-25 11:15:00,114.06,114.15,114.05,114.12,42695.0,114.06,114.15,114.05,114.12,42695.0
2017-01-25 11:20:00,114.12,114.17,114.09,114.14,71083.0,114.12,114.17,114.09,114.14,71083.0
2017-01-25 11:25:00,114.15,114.19,114.13,114.13,20247.0,114.15,114.19,114.13,114.13,20247.0
2017-01-25 11:30:00,114.14,114.32,114.13,114.26,38367.0,114.14,114.32,114.13,114.26,38367.0
2017-01-25 11:35:00,114.28,114.36,114.26,114.34,38746.0,114.28,114.36,114.26,114.34,38746.0
2017-01-25 11:40:00,114.34,114.37,114.3,114.33,40868.0,114.34,114.37,114.3,114.33,40868.0
2017-01-25 11:45:00,114.33,114.37,114.3,114.37,35112.0,114.33,114.37,114.3,114.37,35112.0
2017-01-25 11:50:00,114.36,114.44,114.35,114.4,48660.0,114.36,114.44,114.35,114.4,48660.0
2017-01-25 11:55:00,114.41,114.42,114.36,114.36,22796.0,114.41,114.42,114.36,114.36,22796.0
2017-01-25 12:00:00,114.37,114.37,114.29,114.3,48631.0,114.37,114.37,114.29,114.3,48631.0
2017-01-25 12:05:00,114.3,114.31,114.25,114.27,45477.0,114.3,114.31,114.25,114.27,45477.0
2017-01-25 12:10:00,114.27,114.31,114.25,114.28,38051.0,114.27,114.31,114.25,114.28,38051.0
2017-01-25 12:15:00,114.29,114.31,114.25,114.26,28790.0,114.29,114.31,114.25,114.26,28790.0
2017-01-25 12:20:00,114.26,114.27,114.22,114.24,39080.0,114.26,114.27,114.22,114.24,39080.0
2017-01-25 12:25:00,114.24,114.24,114.01,114.01,147752.0,114.24,114.24,114.01,114.01,147752.0
2017-01-25 12:30:00,114.01,114.02,113.88,113.9,143860.0,114.01,114.02,113.88,113.9,143860.0
2017-01-25 12:35:00,113.89,113.94,113.85,113.92,42044.0,113.89,113.94,113.85,113.92,42044.0
2017-01-25 12:40:00,113.94,113.99,113.94,113.98,18986.0,113.94,113.99,113.94,113.98,18986.0
2017-01-25 12:45:00,114.0,114.05,113.98,114.04,68520.0,114.0,114.05,113.98,114.04,68520.0
2017-01-25 12:50:00,114.03,114.06,114.02,114.04,35585.0,114.03,114.06,114.02,114.04,35585.0
2017-01-25 12:55:00,114.05,114.12,114.04,114.11,55304.0,114.05,114.12,114.04,114.11,55304.0
2017-01-25 13:00:00,114.11,114.12,113.99,114.01,57718.0,114.11,114.12,113.99,114.01,57718.0
2017-01-25 13:05:00,114.0,114.08,114.0,114.08,24732.0,114.0,114.08,114.0,114.08,24732.0
2017-01-25 13:10:00,114.08,114.1,114.05,114.1,33382.0,114.08,114.1,114.05,114.1,33382.0
2017-01-25 13:15:00,114.11,114.19,114.1,114.18,32548.0,114.11,114.19,114.1,114.18,32548.0
2017-01-25 13:20:00,114.2,114.22,114.15,114.15,34359.0,114.2,114.22,114.15,114.15,34359.0
2017-01-25 13:25:00,114.17,114.18,114.12,114.18,20529.0,114.17,114.18,114.12,114.18,20529.0
2017-01-25 13:30:00,114.17,114.21,114.15,114.2,24191.0,114.17,114.21,114.15,114.2,24191.0
2017-01-25 13:35:00,114.17,114.18,114.07,114.08,27019.0,114.17,114.18,114.07,114.08,27019.0
2017-01-25 13:40:00,114.08,114.1,114.05,114.07,22035.0,114.08,114.1,114.05,114.07,22035.0
2017-01-25 13:45:00,114.06,114.08,114.02,114.07,14670.0,114.06,114.08,114.02,114.07,14670.0
2017-01-25 13:50:00,114.07,114.09,113.99,114.0,17201.0,114.07,114.09,113.99,114.0,17201.0
2017-01-25 13:55:00,114.02,114.07,114.01,114.05,43166.0,114.02,114.07,114.01,114.05,43166.0
2017-01-25 14:00:00,114.05,114.05,114.01,114.02,17502.0,114.05,114.05,114.01,114.02,17502.0
2017-01-25 14:05:00,114.02,114.05,114.0,114.03,13152.0,114.02,114.05,114.0,114.03,13152.0
2017-01-25 14:10:00,114.04,114.05,114.02,114.02,20827.0,114.04,114.05,114.02,114.02,20827.0
2017-01-25 14:15:00,114.02,114.03,113.96,113.97,28818.0,114.02,114.03,113.96,113.97,28818.0
2017-01-25 14:20:00,113.96,114.02,113.93,114.01,37685.0,113.96,114.02,113.93,114.01,37685.0
2017-01-25 14:25:00,114.01,114.1,114.0,114.08,34377.0,114.01,114.1,114.0,114.08,34377.0
2017-01-25 14:30:00,114.09,114.16,114.08,114.13,41681.0,114.09,114.16,114.08,114.13,41681.0
2017-01-25 14:35:00,114.14,114.14,114.09,114.14,17027.0,114.14,114.14,114.09,114.14,17027.0
2017-01-25 14:40:00,114.13,114.17,114.13,114.13,16205.0,114.13,114.17,114.13,114.13,16205.0
2017-01-25 14:45:00,114.12,114.13,114.04,114.06,17313.0,114.12,114.13,114.04,114.06,17313.0
2017-01-25 14:50:00,114.06,114.13,114.04,114.12,37334.0,114.06,114.13,114.04,114.12,37334.0
2017-01-25 14:55:00,114.12,114.17,114.09,114.17,16909.0,114.12,114.17,114.09,114.17,16909.0
2017-01-25 15:00:00,114.17,114.19,114.12,114.17,39166.0,114.17,114.19,114.12,114.17,39166.0
2017-01-25 15:05:00,114.17,114.2,114.15,114.15,76937.0,114.17,114.2,114.15,114.15,76937.0
2017-01-25 15:10:00,114.15,114.19,114.14,114.17,44008.0,114.15,114.19,114.14,114.17,44008.0
2017-01-25 15:15:00,114.17,114.35,114.16,114.31,67503.0,114.17,114.35,114.16,114.31,67503.0
2017-01-25 15:20:00,114.32,114.35,114.26,114.27,62806.0,114.32,114.35,114.26,114.27,62806.0
2017-01-25 15:25:00,114.27,114.3,114.23,114.27,53693.0,114.27,114.3,114.23,114.27,53693.0
2017-01-25 15:30:00,114.26,114.34,114.25,114.32,74339.0,114.26,114.34,114.25,114.32,74339.0
2017-01-25 15:35:00,114.32,114.34,114.29,114.31,37260.0,114.32,114.34,114.29,114.31,37260.0
2017-01-25 15:40:00,114.3,114.33,114.29,114.32,33856.0,114.3,114.33,114.29,114.32,33856.0
2017-01-25 15:45:00,114.33,114.35,114.3,114.31,85093.0,114.33,114.35,114.3,114.31,85093.0
2017-01-25 15:50:00,114.31,114.31,114.27,114.29,87566.0,114.31,114.31,114.27,114.29,87566.0
2017-01-25 15:55:00,114.29,114.35,114.29,114.32,368357.0,114.29,114.35,114.29,114.32,368357.0
2017-01-26 09:30:00,113.23,113.24,113.09,113.13,265112.0,113.23,113.24,113.09,113.13,265112.0
2017-01-26 09:35:00,113.12,113.18,113.06,113.16,99741.0,113.12,113.18,113.06,113.16,99741.0
2017-01-26 09:40:00,113.16,113.37,113.15,113.36,78654.0,113.16,113.37,113.15,113.36,78654.0
2017-01-26 09:45:00,113.35,113.4,113.32,113.35,64522.0,113.35,113.4,113.32,113.35,64522.0
2017-01-26 09:50:00,113.35,113.51,113.34,113.44,141767.0,113.35,113.51,113.34,113.44,141767.0
2017-01-26 09:55:00,113.45,113.45,113.32,113.34,56499.0,113.45,113.45,113.32,113.34,56499.0
2017-01-26 10:00:00,113.34,113.43,113.25,113.27,122783.0,113.34,113.43,113.25,113.27,122783.0
2017-01-26 10:05:00,113.26,113.36,113.22,113.23,51116.0,113.26,113.36,113.22,113.23,51116.0
2017-01-26 10:10:00,113.24,113.26,113.1,113.11,64026.0,113.24,113.26,113.1,113.11,64026.0
2017-01-26 10:15:00,113.12,113.22,113.09,113.13,71272.0,113.12,113.22,113.09,113.13,71272.0
2017-01-26 10:20:00,113.13,113.23,113.13,113.2,63394.0,113.13,113.23,113.13,113.2,63394.0
2017-01-26 10:25:00,113.21,113.26,113.16,113.21,48592.0,113.21,113.26,113.16,113.21,48592.0
2017-01-26 10:30:00,113.21,113.22,112.94,112.95,236123.0,113.21,113.22,112.94,112.95,236123.0
2017-01-26 10:35:00,112.95,112.96,112.83,112.86,105838.0,112.95,112.96,112.83,112.86,105838.0
2017-01-26 10:40:00,112.86,113.05,112.83,113.04,90094.0,112.86,113.05,112.83,113.04,90094.0
2017-01-26 10:45:00,113.03,113.06,112.98,113.02,80239.0,113.03,113.06,112.98,113.02,80239.0
2017-01-26 10:50:00,113.02,113.05,112.97,113.02,90235.0,113.02,113.05,112.97,113.02,90235.0
2017-01-26 10:55:00,113.01,113.08,112.98,113.03,38257.0,113.01,113.08,112.98,113.03,38257.0
2017-01-26 11:00:00,113.02,113.11,113.0,113.09,69971.0,113.02,113.11,113.0,113.09,69971.0
2017-01-26 11:05:00,113.07,113.14,113.07,113.13,67894.0,113.07,113.14,113.07,113.13,67894.0
2017-01-26 11:10:00,113.13,113.16,113.08,113.08,27686.0,113.13,113.16,113.08,113.08,27686.0
2017-01-26 11:15:00,113.08,113.08,113.03,113.07,34441.0,113.08,113.08,113.03,113.07,34441.0
2017-01-26 11:20:00,113.07,113.17,113.07,113.14,46719.0,113.07,113.17,113.07,113.14,46719.0
2017-01-26 11:25:00,113.15,113.16,113.05,113.08,36021.0,113.15,113.16,113.05,113.08,36021.0
2017-01-26 11:30:00,113.08,113.13,112.97,112.99,48952.0,113.08,113.13,112.97,112.99,48952.0
2017-01-26 11:35:00,112.97,113.06,112.93,113.03,65984.0,112.97,113.06,112.93,113.03,65984.0
2017-01-26 11:40:00,113.03,113.04,112.96,112.96,38112.0,113.03,113.04,112.96,112.96,38112.0
2017-01-26 11:45:00,112.96,112.98,112.91,112.98,67589.0,112.96,112.98,112.91,112.98,67589.0
2017-01-26 11:50:00,112.97,113.02,112.97,112.98,42715.0,112.97,113.02,112.97,112.98,42715.0
2017-01-26 11:55:00,112.98,113.06,112.98,113.03,57363.0,112.98,113.06,112.98,113.03,57363.0
2017-01-26 12:00:00,113.03,113.07,112.99,113.07,52839.0,113.03,113.07,112.99,113.07,52839.0
2017-01-26 12:05:00,113.07,113.12,113.07,113.11,35142.0,113.07,113.12,113.07,113.11,35142.0
2017-01-26 12:10:00,113.11,113.14,113.08,113.12,59241.0,113.11,113.14,113.08,113.12,59241.0
2017-01-26 12:15:00,113.11,113.15,113.11,113.13,73227.0,113.11,113.15,113.11,113.13,73227.0
2017-01-26 12:20:00,113.12,113.13,113.08,113.09,43886.0,113.12,113.13,113.08,113.09,43886.0
2017-01-26 12:25:00,113.09,113.11,113.05,113.07,27663.0,113.09,113.11,113.05,113.07,27663.0
2017-01-26 12:30:00,113.07,113.13,113.04,113.11,25492.0,113.07,113.13,113.04,113.11,25492.0
2017-01-26 12:35:00,113.12,113.12,113.06,113.07,29246.0,113.12,113.12,113.06,113.07,29246.0
2017-01-26 12:40:00,113.07,113.13,113.07,113.08,32642.0,113.07,113.13,113.07,113.08,32642.0
2017-01-26 12:45:00,113.08,113.1,113.07,113.08,10950.0,113.08,113.1,113.07,113.08,10950.0
2017-01-26 12:50:00,113.08,113.13,113.07,113.11,41503.0,113.08,113.13,113.07,113.11,41503.0
2017-01-26 12:55:00,113.11,113.12,113.07,113.09,32611.0,113.11,113.12,113.07,113.09,32611.0
2017-01-26 13:00:00,113.09,113.31,113.08,113.26,122985.0,113.09,113.31,113.08,113.26,122985.0
2017-01-26 13:05:00,113.26,113.29,113.21,113.28,31384.0,113.26,113.29,113.21,113.28,31384.0
2017-01-26 13:10:00,113.29,113.39,113.28,113.39,36041.0,113.29,113.39,113.28,113.39,36041.0
2017-01-26 13:15:00,113.39,113.47,113.39,113.45,68082.0,113.39,113.47,113.39,113.45,68082.0
2017-01-26 13:20:00,113.45,113.5,113.41,113.43,38012.0,113.45,113.5,113.41,113.43,38012.0
2017-01-26 13:25:00,113.44,113.46,113.37,113.41,44113.0,113.44,113.46,113.37,113.41,44113.0
2017-01-26 13:30:00,113.41,113.43,113.37,113.4,31431.0,113.41,113.43,113.37,113.4,31431.0
2017-01-26 13:35:00,113.4,113.4,113.32,113.37,24431.0,113.4,113.4,113.32,113.37,24431.0
2017-01-26 13:40:00,113.37,113.39,113.28,113.29,21703.0,113.37,113.39,113.28,113.29,21703.0
2017-01-26 13:45:00,113.3,113.39,113.3,113.37,15802.0,113.3,113.39,113.3,113.37,15802.0
2017-01-26 13:50:00,113.38,113.39,113.35,113.37,14983.0,113.38,113.39,113.35,113.37,14983.0
2017-01-26 13:55:00,113.39,113.42,113.35,113.35,22129.0,113.39,113.42,113.35,113.35,22129.0
2017-01-26 14:00:00,113.35,113.35,113.28,113.34,27890.0,113.35,113.35,113.28,113.34,27890.0
2017-01-26 14:05:00,113.35,113.35,113.3,113.32,20771.0,113.35,113.35,113.3,113.32,20771.0
2017-01-26 14:10:00,113.32,113.33,113.29,113.33,12921.0,113.32,113.33,113.29,113.33,12921.0
2017-01-26 14:15:00,113.32,113.34,113.31,113.34,15891.0,113.32,113.34,113.31,113.34,15891.0
2017-01-26 14:20:00,113.34,113.35,113.31,113.32,30626.0,113.34,113.35,113.31,113.32,30626.0
2017-01-26 14:25:00,113.31,113.32,113.27,113.31,92840.0,113.31,113.32,113.27,113.31,92840.0
2017-01-26 14:30:00,113.31,113.34,113.3,113.3,86688.0,113.31,113.34,113.3,113.3,86688.0
2017-01-26 14:35:00,113.29,113.29,113.25,113.27,23360.0,113.29,113.29,113.25,113.27,23360.0
2017-01-26 14:40:00,113.27,113.31,113.27,113.31,14982.0,113.27,113.31,113.27,113.31,14982.0
2017-01-26 14:45:00,113.32,113.34,113.28,113.31,25196.0,113.32,113.34,113.28,113.31,25196.0
2017-01-26 14:50:00,113.31,113.36,113.29,113.33,18064.0,113.31,113.36,113.29,113.33,18064.0
2017-01-26 14:55:00,113.33,113.4,113.31,113.33,17948.0,113.33,113.4,113.31,113.33,17948.0
2017-01-26 15:00:00,113.32,113.32,113.18,113.21,34434.0,113.32,113.32,113.18,113.21,34434.0
2017-01-26 15:05:00,113.21,113.28,113.17,113.28,36393.0,113.21,113.28,113.17,113.28,36393.0
2017-01-26 15:10:00,113.28,113.34,113.25,113.33,41268.0,113.28,113.34,113.25,113.33,41268.0
2017-01-26 15:15:00,113.34,113.37,113.32,113.37,45859.0,113.34,113.37,113.32,113.37,45859.0
2017-01-26 15:20:00,113.37,113.38,113.35,113.36,22985.0,113.37,113.38,113.35,113.36,22985.0
2017-01-26 15:25:00,113.35,113.38,113.34,113.37,17735.0,113.35,113.38,113.34,113.37,17735.0
2017-01-26 15:30:00,113.36,113.37,113.32,113.35,31351.0,113.36,113.37,113.32,113.35,31351.0
2017-01-26 15:35:00,113.35,113.35,113.29,113.32,45459.0,113.35,113.35,113.29,113.32,45459.0
2017-01-26 15:40:00,113.31,113.38,113.28,113.37,63387.0,113.31,113.38,113.28,113.37,63387.0
2017-01-26 15:45:00,113.37,113.38,113.33,113.34,103689.0,113.37,113.38,113.33,113.34,103689.0
2017-01-26 15:50:00,113.34,113.36,113.27,113.29,71453.0,113.34,113.36,113.27,113.29,71453.0
2017-01-26 15:55:00,113.29,113.32,113.24,113.27,173359.0,113.29,113.32,113.24,113.27,173359.0
2017-01-27 09:30:00,112.93,113.02,112.88,112.98,218306.0,112.93,113.02,112.88,112.98,218306.0
2017-01-27 09:35:00,112.99,113.11,112.96,113.07,200446.0,112.99,113.11,112.96,113.07,200446.0
2017-01-27 09:40:00,113.06,113.06,112.83,112.86,235128.0,113.06,113.06,112.83,112.86,235128.0
2017-01-27 09:45:00,112.87,112.97,112.86,112.92,115056.0,112.87,112.97,112.86,112.92,115056.0
2017-01-27 09:50:00,112.92,112.94,112.81,112.87,206063.0,112.92,112.94,112.81,112.87,206063.0
2017-01-27 09:55:00,112.88,113.0,112.87,112.94,70678.0,112.88,113.0,112.87,112.94,70678.0
2017-01-27 10:00:00,112.93,112.97,112.82,112.88,93805.0,112.93,112.97,112.82,112.88,93805.0
2017-01-27 10:05:00,112.88,113.04,112.87,113.04,184347.0,112.88,113.04,112.87,113.04,184347.0
2017-01-27 10:10:00,113.04,113.07,112.96,113.02,105843.0,113.04,113.07,112.96,113.02,105843.0
2017-01-27 10:15:00,113.03,113.08,113.01,113.03,114026.0,113.03,113.08,113.01,113.03,114026.0
2017-01-27 10:20:00,113.02,113.02,112.94,112.97,28393.0,113.02,113.02,112.94,112.97,28393.0
2017-01-27 10:25:00,112.96,113.09,112.95,113.09,31525.0,112.96,113.09,112.95,113.09,31525.0
2017-01-27 10:30:00,113.1,113.12,112.99,113.06,59078.0,113.1,113.12,112.99,113.06,59078.0
2017-01-27 10:35:00,113.06,113.14,113.03,113.12,79753.0,113.06,113.14,113.03,113.12,79753.0
2017-01-27 10:40:00,113.12,113.15,113.06,113.1,66954.0,113.12,113.15,113.06,113.1,66954.0
2017-01-27 10:45:00,113.1,113.26,113.09,113.18,102166.0,113.1,113.26,113.09,113.18,102166.0
2017-01-27 10:50:00,113.19,113.19,113.11,113.13,57169.0,113.19,113.19,113.11,113.13,57169.0
2017-01-27 10:55:00,113.14,113.26,113.13,113.17,62737.0,113.14,113.26,113.13,113.17,62737.0
2017-01-27 11:00:00,113.17,113.29,113.12,113.19,148984.0,113.17,113.29,113.12,113.19,148984.0
2017-01-27 11:05:00,113.2,113.39,113.18,113.36,108072.0,113.2,113.39,113.18,113.36,108072.0
2017-01-27 11:10:00,113.38,113.4,113.25,113.26,82170.0,113.38,113.4,113.25,113.26,82170.0
2017-01-27 11:15:00,113.26,113.32,113.14,113.2,91116.0,113.26,113.32,113.14,113.2,91116.0
2017-01-27 11:20:00,113.19,113.25,113.17,113.19,27736.0,113.19,113.25,113.17,113.19,27736.0
2017-01-27 11:25:00,113.21,113.29,113.19,113.26,40339.0,113.21,113.29,113.19,113.26,40339.0
2017-01-27 11:30:00,113.25,113.3,113.22,113.22,24977.0,113.25,113.3,113.22,113.22,24977.0
2017-01-27 11:35:00,113.22,113.25,113.14,113.16,29275.0,113.22,113.25,113.14,113.16,29275.0
2017-01-27 11:40:00,113.16,113.17,113.12,113.14,18833.0,113.16,113.17,113.12,113.14,18833.0
2017-01-27 11:45:00,113.14,113.21,113.12,113.2,32989.0,113.14,113.21,113.12,113.2,32989.0
2017-01-27 11:50:00,113.19,113.26,113.18,113.26,42159.0,113.19,113.26,113.18,113.26,42159.0
2017-01-27 11:55:00,113.25,113.25,113.2,113.2,19961.0,113.25,113.25,113.2,113.2,19961.0
2017-01-27 12:00:00,113.18,113.19,113.09,113.11,39710.0,113.18,113.19,113.09,113.11,39710.0
2017-01-27 12:05:00,113.11,113.17,113.11,113.13,26590.0,113.11,113.17,113.11,113.13,26590.0
2017-01-27 12:10:00,113.12,113.16,113.1,113.16,22002.0,113.12,113.16,113.1,113.16,22002.0
2017-01-27 12:15:00,113.16,113.16,113.12,113.16,17635.0,113.16,113.16,113.12,113.16,17635.0
2017-01-27 12:20:00,113.16,113.19,113.13,113.14,20007.0,113.16,113.19,113.13,113.14,20007.0
2017-01-27 12:25:00,113.14,113.17,113.13,113.17,16037.0,113.14,113.17,113.13,113.17,16037.0
2017-01-27 12:30:00,113.17,113.22,113.17,113.22,37157.0,113.17,113.22,113.17,113.22,37157.0
2017-01-27 12:35:00,113.22,113.23,113.16,113.19,23301.0,113.22,113.23,113.16,113.19,23301.0
2017-01-27 12:40:00,113.19,113.19,113.15,113.17,14408.0,113.19,113.19,113.15,113.17,14408.0
2017-01-27 12:45:00,113.17,113.23,113.16,113.21,29833.0,113.17,113.23,113.16,113.21,29833.0
2017-01-27 12:50:00,113.2,113.24,113.18,113.22,7350.0,113.2,113.24,113.18,113.22,7350.0
2017-01-27 12:55:00,113.22,113.24,113.2,113.24,15140.0,113.22,113.24,113.2,113.24,15140.0
2017-01-27 13:00:00,113.25,113.28,113.23,113.26,55051.0,113.25,113.28,113.23,113.26,55051.0
2017-01-27 13:05:00,113.27,113.27,113.23,113.25,22211.0,113.27,113.27,113.23,113.25,22211.0
2017-01-27 13:10:00,113.26,113.31,113.26,113.27,13331.0,113.26,113.31,113.26,113.27,13331.0
2017-01-27 13:15:00,113.28,113.34,113.28,113.29,29317.0,113.28,113.34,113.28,113.29,29317.0
2017-01-27 13:20:00,113.29,113.33,113.29,113.3,25065.0,113.29,113.33,113.29,113.3,25065.0
2017-01-27 13:25:00,113.3,113.34,113.27,113.28,48891.0,113.3,113.34,113.27,113.28,48891.0
2017-01-27 13:30:00,113.27,113.28,113.21,113.21,41612.0,113.27,113.28,113.21,113.21,41612.0
2017-01-27 13:35:00,113.22,113.28,113.21,113.28,43490.0,113.22,113.28,113.21,113.28,43490.0
2017-01-27 13:40:00,113.28,113.29,113.26,113.27,38728.0,113.28,113.29,113.26,113.27,38728.0
2017-01-27 13:45:00,113.27,113.31,113.25,113.29,13945.0,113.27,113.31,113.25,113.29,13945.0
2017-01-27 13:50:00,113.29,113.32,113.28,113.32,16607.0,113.29,113.32,113.28,113.32,16607.0
2017-01-27 13:55:00,113.32,113.35,113.31,113.34,15677.0,113.32,113.35,113.31,113.34,15677.0
2017-01-27 14:00:00,113.35,113.36,113.33,113.35,36196.0,113.35,113.36,113.33,113.35,36196.0
2017-01-27 14:05:00,113.35,113.39,113.34,113.39,32006.0,113.35,113.39,113.34,113.39,32006.0
2017-01-27 14:10:00,113.38,113.38,113.35,113.37,36875.0,113.38,113.38,113.35,113.37,36875.0
2017-01-27 14:15:00,113.37,113.42,113.37,113.42,74826.0,113.37,113.42,113.37,113.42,74826.0
2017-01-27 14:20:00,113.42,113.44,113.39,113.42,108647.0,113.42,113.44,113.39,113.42,108647.0
2017-01-27 14:25:00,113.42,113.43,113.4,113.4,16437.0,113.42,113.43,113.4,113.4,16437.0
2017-01-27 14:30:00,113.4,113.4,113.36,113.36,49014.0,113.4,113.4,113.36,113.36,49014.0
2017-01-27 14:35:00,113.35,113.37,113.33,113.34,35184.0,113.35,113.37,113.33,113.34,35184.0
2017-01-27 14:40:00,113.35,113.4,113.34,113.39,68274.0,113.35,113.4,113.34,113.39,68274.0
2017-01-27 14:45:00,113.39,113.42,113.39,113.41,56734.0,113.39,113.42,113.39,113.41,56734.0
2017-01-27 14:50:00,113.41,113.43,113.4,113.4,46318.0,113.41,113.43,113.4,113.4,46318.0
2017-01-27 14:55:00,113.41,113.53,113.41,113.52,88311.0,113.41,113.53,113.41,113.52,88311.0
2017-01-27 15:00:00,113.52,113.52,113.42,113.44,34234.0,113.52,113.52,113.42,113.44,34234.0
2017-01-27 15:05:00,113.43,113.45,113.35,113.37,38381.0,113.43,113.45,113.35,113.37,38381.0
2017-01-27 15:10:00,113.37,113.42,113.37,113.42,78058.0,113.37,113.42,113.37,113.42,78058.0
2017-01-27 15:15:00,113.42,113.46,113.41,113.45,56083.0,113.42,113.46,113.41,113.45,56083.0
2017-01-27 15:20:00,113.46,113.47,113.43,113.44,41825.0,113.46,113.47,113.43,113.44,41825.0
2017-01-27 15:25:00,113.44,113.51,113.43,113.51,66152.0,113.44,113.51,113.43,113.51,66152.0
2017-01-27 15:30:00,113.51,113.52,113.46,113.48,52531.0,113.51,113.52,113.46,113.48,52531.0
2017-01-27 15:35:00,113.47,113.51,113.47,113.51,45032.0,113.47,113.51,113.47,113.51,45032.0
2017-01-27 15:40:00,113.51,113.55,113.49,113.53,181008.0,113.51,113.55,113.49,113.53,181008.0
2017-01-27 15:45:00,113.53,113.53,113.44,113.48,114197.0,113.53,113.53,113.44,113.48,114197.0
2017-01-27 15:50:00,113.48,113.49,113.44,113.46,127429.0,113.48,113.49,113.44,113.46,127429.0
2017-01-27 15:55:00,113.46,113.49,113.44,113.48,267863.0,113.46,113.49,113.44,113.48,267863.0
2017-01-30 09:30:00,113.61,113.68,113.58,113.66,187439.0,113.61,113.68,113.58,113.66,187439.0
2017-01-30 09:35:00,113.65,113.65,113.53,113.61,82524.0,113.65,113.65,113.53,113.61,82524.0
2017-01-30 09:40:00,113.62,113.74,113.62,113.72,110967.0,113.62,113.74,113.62,113.72,110967.0
2017-01-30 09:45:00,113.72,113.83,113.69,113.77,127575.0,113.72,113.83,113.69,113.77,127575.0
2017-01-30 09:50:00,113.77,113.8,113.64,113.65,88434.0,113.77,113.8,113.64,113.65,88434.0
2017-01-30 09:55:00,113.65,113.71,113.64,113.69,78899.0,113.65,113.71,113.64,113.69,78899.0
2017-01-30 10:00:00,113.7,113.75,113.67,113.74,162987.0,113.7,113.75,113.67,113.74,162987.0
2017-01-30 10:05:00,113.73,113.73,113.62,113.67,73247.0,113.73,113.73,113.62,113.67,73247.0
2017-01-30 10:10:00,113.67,114.03,113.66,114.03,360325.0,113.67,114.03,113.66,114.03,360325.0
2017-01-30 10:15:00,114.02,114.24,114.0,114.22,298511.0,114.02,114.24,114.0,114.22,298511.0
2017-01-30 10:20:00,114.2,114.22,114.07,114.07,327179.0,114.2,114.22,114.07,114.07,327179.0
2017-01-30 10:25:00,114.07,114.11,114.01,114.07,69172.0,114.07,114.11,114.01,114.07,69172.0
2017-01-30 10:30:00,114.09,114.1,113.98,114.0,118200.0,114.09,114.1,113.98,114.0,118200.0
2017-01-30 10:35:00,114.0,114.14,113.96,114.13,99980.0,114.0,114.14,113.96,114.13,99980.0
2017-01-30 10:40:00,114.12,114.15,114.07,114.14,67513.0,114.12,114.15,114.07,114.14,67513.0
2017-01-30 10:45:00,114.14,114.29,114.14,114.24,167981.0,114.14,114.29,114.14,114.24,167981.0
2017-01-30 10:50:00,114.25,114.26,114.14,114.23,108438.0,114.25,114.26,114.14,114.23,108438.0
2017-01-30 10:55:00,114.23,114.3,114.15,114.18,82835.0,114.23,114.3,114.15,114.18,82835.0
2017-01-30 11:00:00,114.18,114.25,114.16,114.21,68685.0,114.18,114.25,114.16,114.21,68685.0
2017-01-30 11:05:00,114.21,114.25,114.04,114.09,93903.0,114.21,114.25,114.04,114.09,93903.0
2017-01-30 11:10:00,114.09,114.09,113.98,114.0,79457.0,114.09,114.09,113.98,114.0,79457.0
2017-01-30 11:15:00,114.0,114.04,113.98,113.99,42484.0,114.0,114.04,113.98,113.99,42484.0
2017-01-30 11:20:00,113.98,114.03,113.91,114.01,84218.0,113.98,114.03,113.91,114.01,84218.0
2017-01-30 11:25:00,114.02,114.15,113.98,114.12,97529.0,114.02,114.15,113.98,114.12,97529.0
2017-01-30 11:30:00,114.12,114.12,114.07,114.07,61324.0,114.12,114.12,114.07,114.07,61324.0
2017-01-30 11:35:00,114.07,114.08,114.0,114.0,58544.0,114.07,114.08,114.0,114.0,58544.0
2017-01-30 11:40:00,113.99,114.0,113.95,113.99,35501.0,113.99,114.0,113.95,113.99,35501.0
2017-01-30 11:45:00,113.98,114.0,113.95,113.98,31001.0,113.98,114.0,113.95,113.98,31001.0
2017-01-30 11:50:00,113.98,114.02,113.95,113.99,32399.0,113.98,114.02,113.95,113.99,32399.0
2017-01-30 11:55:00,113.98,113.98,113.86,113.88,86149.0,113.98,113.98,113.86,113.88,86149.0
2017-01-30 12:00:00,113.88,113.95,113.86,113.95,20159.0,113.88,113.95,113.86,113.95,20159.0
2017-01-30 12:05:00,113.94,113.95,113.87,113.92,58902.0,113.94,113.95,113.87,113.92,58902.0
2017-01-30 12:10:00,113.91,113.95,113.91,113.91,24538.0,113.91,113.95,113.91,113.91,24538.0
2017-01-30 12:15:00,113.92,113.96,113.91,113.92,58510.0,113.92,113.96,113.91,113.92,58510.0
2017-01-30 12:20:00,113.92,114.0,113.92,113.96,22464.0,113.92,114.0,113.92,113.96,22464.0
2017-01-30 12:25:00,113.97,114.01,113.92,113.99,15498.0,113.97,114.01,113.92,113.99,15498.0
2017-01-30 12:30:00,113.99,114.1,113.98,114.08,122955.0,113.99,114.1,113.98,114.08,122955.0
2017-01-30 12:35:00,114.08,114.12,114.06,114.1,66317.0,114.08,114.12,114.06,114.1,66317.0
2017-01-30 12:40:00,114.11,114.15,114.06,114.07,46491.0,114.11,114.15,114.06,114.07,46491.0
2017-01-30 12:45:00,114.07,114.12,114.03,114.07,54378.0,114.07,114.12,114.03,114.07,54378.0
2017-01-30 12:50:00,114.08,114.08,114.02,114.06,20253.0,114.08,114.08,114.02,114.06,20253.0
2017-01-30 12:55:00,114.05,114.1,114.04,114.09,10681.0,114.05,114.1,114.04,114.09,10681.0
2017-01-30 13:00:00,114.09,114.11,114.04,114.04,32264.0,114.09,114.11,114.04,114.04,32264.0
2017-01-30 13:05:00,114.05,114.1,114.03,114.04,36169.0,114.05,114.1,114.03,114.04,36169.0
2017-01-30 13:10:00,114.02,114.04,114.01,114.04,16956.0,114.02,114.04,114.01,114.04,16956.0
2017-01-30 13:15:00,114.04,114.04,114.02,114.04,10839.0,114.04,114.04,114.02,114.04,10839.0
2017-01-30 13:20:00,114.03,114.03,113.99,114.0,13275.0,114.03,114.03,113.99,114.0,13275.0
2017-01-30 13:25:00,113.98,113.98,113.78,113.8,49987.0,113.98,113.98,113.78,113.8,49987.0
2017-01-30 13:30:00,113.8,113.88,113.8,113.85,51384.0,113.8,113.88,113.8,113.85,51384.0
2017-01-30 13:35:00,113.84,113.9,113.84,113.86,18961.0,113.84,113.9,113.84,113.86,18961.0
2017-01-30 13:40:00,113.85,113.87,113.79,113.83,30967.0,113.85,113.87,113.79,113.83,30967.0
2017-01-30 13:45:00,113.82,113.87,113.82,113.82,17682.0,113.82,113.87,113.82,113.82,17682.0
2017-01-30 13:50:00,113.83,113.89,113.82,113.87,14182.0,113.83,113.89,113.82,113.87,14182.0
2017-01-30 13:55:00,113.87,113.9,113.87,113.88,24029.0,113.87,113.9,113.87,113.88,24029.0
2017-01-30 14:00:00,113.88,113.89,113.83,113.85,34571.0,113.88,113.89,113.83,113.85,34571.0
2017-01-30 14:05:00,113.86,113.9,113.86,113.87,20124.0,113.86,113.9,113.86,113.87,20124.0
2017-01-30 14:10:00,113.86,113.9,113.84,113.87,21523.0,113.86,113.9,113.84,113.87,21523.0
2017-01-30 14:15:00,113.86,113.88,113.84,113.86,32907.0,113.86,113.88,113.84,113.86,32907.0
2017-01-30 14:20:00,113.85,113.85,113.76,113.79,48443.0,113.85,113.85,113.76,113.79,48443.0
2017-01-30 14:25:00,113.78,113.8,113.72,113.72,31140.0,113.78,113.8,113.72,113.72,31140.0
2017-01-30 14:30:00,113.73,113.76,113.68,113.73,96541.0,113.73,113.76,113.68,113.73,96541.0
2017-01-30 14:35:00,113.73,113.81,113.73,113.81,17757.0,113.73,113.81,113.73,113.81,17757.0
2017-01-30 14:40:00,113.81,113.81,113.77,113.77,21941.0,113.81,113.81,113.77,113.77,21941.0
2017-01-30 14:45:00,113.78,113.84,113.77,113.83,15515.0,113.78,113.84,113.77,113.83,15515.0
2017-01-30 14:50:00,113.84,113.91,113.81,113.91,37003.0,113.84,113.91,113.81,113.91,37003.0
2017-01-30 14:55:00,113.91,113.92,113.87,113.9,17756.0,113.91,113.92,113.87,113.9,17756.0
2017-01-30 15:00:00,113.9,113.96,113.87,113.96,28028.0,113.9,113.96,113.87,113.96,28028.0
2017-01-30 15:05:00,113.95,113.98,113.92,113.96,26445.0,113.95,113.98,113.92,113.96,26445.0
2017-01-30 15:10:00,113.97,113.98,113.95,113.97,15971.0,113.97,113.98,113.95,113.97,15971.0
2017-01-30 15:15:00,113.96,114.04,113.96,114.01,33076.0,113.96,114.04,113.96,114.01,33076.0
2017-01-30 15:20:00,114.01,114.02,113.98,114.02,25969.0,114.01,114.02,113.98,114.02,25969.0
2017-01-30 15:25:00,114.01,114.03,113.96,113.97,31302.0,114.01,114.03,113.96,113.97,31302.0
2017-01-30 15:30:00,113.96,113.97,113.93,113.95,38355.0,113.96,113.97,113.93,113.95,38355.0
2017-01-30 15:35:00,113.97,114.01,113.96,114.01,26447.0,113.97,114.01,113.96,114.01,26447.0
2017-01-30 15:40:00,114.01,114.04,114.0,114.04,212989.0,114.01,114.04,114.0,114.04,212989.0
2017-01-30 15:45:00,114.04,114.04,113.96,114.0,357128.0,114.04,114.04,113.96,114.0,357128.0
2017-01-30 15:50:00,114.0,114.03,113.96,113.99,305396.0,114.0,114.03,113.96,113.99,305396.0
2017-01-30 15:55:00,113.99,114.0,113.95,113.97,358560.0,113.99,114.0,113.95,113.97,358560.0
2017-01-31 09:30:00,115.28,115.45,115.22,115.44,573515.0,115.28,115.45,115.22,115.44,573515.0
2017-01-31 09:35:00,115.44,115.67,115.43,115.49,413751.0,115.44,115.67,115.43,115.49,413751.0
2017-01-31 09:40:00,115.49,115.68,115.49,115.64,319746.0,115.49,115.68,115.49,115.64,319746.0
2017-01-31 09:45:00,115.64,115.72,115.43,115.44,221318.0,115.64,115.72,115.43,115.44,221318.0
2017-01-31 09:50:00,115.45,115.59,115.42,115.58,154201.0,115.45,115.59,115.42,115.58,154201.0
2017-01-31 09:55:00,115.58,115.63,115.53,115.59,114744.0,115.58,115.63,115.53,115.59,114744.0
2017-01-31 10:00:00,115.58,115.8,115.56,115.79,188173.0,115.58,115.8,115.56,115.79,188173.0
2017-01-31 10:05:00,115.79,115.82,115.57,115.6,92376.0,115.79,115.82,115.57,115.6,92376.0
2017-01-31 10:10:00,115.6,115.7,115.57,115.6,82345.0,115.6,115.7,115.57,115.6,82345.0
2017-01-31 10:15:00,115.6,115.68,115.54,115.55,133569.0,115.6,115.68,115.54,115.55,133569.0
2017-01-31 10:20:00,115.55,115.57,115.5,115.57,99198.0,115.55,115.57,115.5,115.57,99198.0
2017-01-31 10:25:00,115.58,115.8,115.58,115.72,167605.0,115.58,115.8,115.58,115.72,167605.0
2017-01-31 10:30:00,115.73,115.74,115.52,115.53,273640.0,115.73,115.74,115.52,115.53,273640.0
2017-01-31 10:35:00,115.54,115.65,115.46,115.6,111446.0,115.54,115.65,115.46,115.6,111446.0
2017-01-31 10:40:00,115.6,115.74,115.6,115.73,55949.0,115.6,115.74,115.6,115.73,55949.0
2017-01-31 10:45:00,115.73,115.75,115.63,115.7,65443.0,115.73,115.75,115.63,115.7,65443.0
2017-01-31 10:50:00,115.7,115.72,115.64,115.69,242060.0,115.7,115.72,115.64,115.69,242060.0
2017-01-31 10:55:00,115.69,115.71,115.52,115.55,152706.0,115.69,115.71,115.52,115.55,152706.0
2017-01-31 11:00:00,115.55,115.63,115.52,115.61,130911.0,115.55,115.63,115.52,115.61,130911.0
2017-01-31 11:05:00,115.61,115.64,115.55,115.64,45713.0,115.61,115.64,115.55,115.64,45713.0
2017-01-31 11:10:00,115.64,115.64,115.41,115.44,162354.0,115.64,115.64,115.41,115.44,162354.0
2017-01-31 11:15:00,115.43,115.44,115.33,115.37,158995.0,115.43,115.44,115.33,115.37,158995.0
2017-01-31 11:20:00,115.37,115.39,115.29,115.35,153419.0,115.37,115.39,115.29,115.35,153419.0
2017-01-31 11:25:00,115.33,115.47,115.3,115.47,90487.0,115.33,115.47,115.3,115.47,90487.0
2017-01-31 11:30:00,115.47,115.56,115.44,115.56,106266.0,115.47,115.56,115.44,115.56,106266.0
2017-01-31 11:35:00,115.57,115.63,115.54,115.59,72685.0,115.57,115.63,115.54,115.59,72685.0
2017-01-31 11:40:00,115.59,115.61,115.52,115.54,86781.0,115.59,115.61,115.52,115.54,86781.0
2017-01-31 11:45:00,115.55,115.61,115.55,115.61,36405.0,115.55,115.61,115.55,115.61,36405.0
2017-01-31 11:50:00,115.6,115.63,115.53,115.54,29759.0,115.6,115.63,115.53,115.54,29759.0
2017-01-31 11:55:00,115.55,115.62,115.53,115.59,29664.0,115.55,115.62,115.53,115.59,29664.0
2017-01-31 12:00:00,115.58,115.63,115.56,115.59,34003.0,115.58,115.63,115.56,115.59,34003.0
2017-01-31 12:05:00,115.58,115.6,115.43,115.45,99496.0,115.58,115.6,115.43,115.45,99496.0
2017-01-31 12:10:00,115.45,115.49,115.42,115.44,16895.0,115.45,115.49,115.42,115.44,16895.0
2017-01-31 12:15:00,115.43,115.45,115.24,115.31,111902.0,115.43,115.45,115.24,115.31,111902.0
2017-01-31 12:20:00,115.3,115.31,115.19,115.26,59319.0,115.3,115.31,115.19,115.26,59319.0
2017-01-31 12:25:00,115.27,115.32,115.25,115.3,28589.0,115.27,115.32,115.25,115.3,28589.0
2017-01-31 12:30:00,115.31,115.31,115.22,115.25,29821.0,115.31,115.31,115.22,115.25,29821.0
2017-01-31 12:35:00,115.24,115.34,115.24,115.33,29710.0,115.24,115.34,115.24,115.33,29710.0
2017-01-31 12:40:00,115.32,115.33,115.22,115.23,27661.0,115.32,115.33,115.22,115.23,27661.0
2017-01-31 12:45:00,115.23,115.35,115.21,115.35,32610.0,115.23,115.35,115.21,115.35,32610.0
2017-01-31 12:50:00,115.35,115.35,115.26,115.31,44369.0,115.35,115.35,115.26,115.31,44369.0
2017-01-31 12:55:00,115.31,115.35,115.3,115.34,13763.0,115.31,115.35,115.3,115.34,13763.0
2017-01-31 13:00:00,115.34,115.39,115.32,115.37,33140.0,115.34,115.39,115.32,115.37,33140.0
2017-01-31 13:05:00,115.37,115.38,115.32,115.34,27740.0,115.37,115.38,115.32,115.34,27740.0
2017-01-31 13:10:00,115.33,115.46,115.33,115.43,59177.0,115.33,115.46,115.33,115.43,59177.0
2017-01-31 13:15:00,115.43,115.46,115.38,115.41,27043.0,115.43,115.46,115.38,115.41,27043.0
2017-01-31 13:20:00,115.41,115.41,115.28,115.28,40610.0,115.41,115.41,115.28,115.28,40610.0
2017-01-31 13:25:00,115.28,115.28,115.18,115.26,37208.0,115.28,115.28,115.18,115.26,37208.0
2017-01-31 13:30:00,115.26,115.38,115.25,115.38,42442.0,115.26,115.38,115.25,115.38,42442.0
2017-01-31 13:35:00,115.37,115.42,115.34,115.41,31592.0,115.37,115.42,115.34,115.41,31592.0
2017-01-31 13:40:00,115.4,115.48,115.4,115.46,28693.0,115.4,115.48,115.4,115.46,28693.0
2017-01-31 13:45:00,115.46,115.52,115.46,115.52,28738.0,115.46,115.52,115.46,115.52,28738.0
2017-01-31 13:50:00,115.52,115.56,115.5,115.55,38137.0,115.52,115.56,115.5,115.55,38137.0
2017-01-31 13:55:00,115.55,115.56,115.5,115.51,21453.0,115.55,115.56,115.5,115.51,21453.0
2017-01-31 14:00:00,115.51,115.55,115.45,115.54,33731.0,115.51,115.55,115.45,115.54,33731.0
2017-01-31 14:05:00,115.54,115.6,115.53,115.6,20311.0,115.54,115.6,115.53,115.6,20311.0
2017-01-31 14:10:00,115.59,115.66,115.56,115.59,53364.0,115.59,115.66,115.56,115.59,53364.0
2017-01-31 14:15:00,115.58,115.58,115.51,115.55,99940.0,115.58,115.58,115.51,115.55,99940.0
2017-01-31 14:20:00,115.54,115.63,115.54,115.61,30041.0,115.54,115.63,115.54,115.61,30041.0
2017-01-31 14:25:00,115.6,115.64,115.59,115.61,32444.0,115.6,115.64,115.59,115.61,32444.0
2017-01-31 14:30:00,115.6,115.72,115.59,115.71,95520.0,115.6,115.72,115.59,115.71,95520.0
2017-01-31 14:35:00,115.71,115.75,115.62,115.63,42698.0,115.71,115.75,115.62,115.63,42698.0
2017-01-31 14:40:00,115.62,115.64,115.53,115.55,108562.0,115.62,115.64,115.53,115.55,108562.0
2017-01-31 14:45:00,115.56,115.6,115.55,115.56,27130.0,115.56,115.6,115.55,115.56,27130.0
2017-01-31 14:50:00,115.56,115.6,115.48,115.6,155669.0,115.56,115.6,115.48,115.6,155669.0
2017-01-31 14:55:00,115.59,115.63,115.52,115.58,63147.0,115.59,115.63,115.52,115.58,63147.0
2017-01-31 15:00:00,115.58,115.58,115.5,115.56,74459.0,115.58,115.58,115.5,115.56,74459.0
2017-01-31 15:05:00,115.56,115.57,115.5,115.53,46273.0,115.56,115.57,115.5,115.53,46273.0
2017-01-31 15:10:00,115.53,115.58,115.53,115.54,56505.0,115.53,115.58,115.53,115.54,56505.0
2017-01-31 15:15:00,115.55,115.56,115.52,115.53,53391.0,115.55,115.56,115.52,115.53,53391.0
2017-01-31 15:20:00,115.53,115.53,115.47,115.48,57500.0,115.53,115.53,115.47,115.48,57500.0
2017-01-31 15:25:00,115.48,115.49,115.41,115.44,82550.0,115.48,115.49,115.41,115.44,82550.0
2017-01-31 15:30:00,115.45,115.45,115.35,115.39,195541.0,115.45,115.45,115.35,115.39,195541.0
2017-01-31 15:35:00,115.39,115.4,115.35,115.37,93556.0,115.39,115.4,115.35,115.37,93556.0
2017-01-31 15:40:00,115.37,115.37,115.33,115.37,97241.0,115.37,115.37,115.33,115.37,97241.0
2017-01-31 15:45:00,115.37,115.44,115.36,115.44,148275.0,115.37,115.44,115.36,115.44,148275.0
2017-01-31 15:50:00,115.44,115.49,115.41,115.47,290608.0,115.44,115.49,115.41,115.47,290608.0
2017-01-31 15:55:00,115.47,115.55,115.43,115.52,790453.0,115.47,115.55,115.43,115.52,790453.0
2017-02-01 09:30:00,114.66,114.75,114.58,114.71,200125.0,114.66,114.75,114.58,114.71,200125.0
2017-02-01 09:35:00,114.72,114.72,114.64,114.72,104388.0,114.72,114.72,114.64,114.72,104388.0
2017-02-01 09:40:00,114.72,114.75,114.71,114.74,72291.0,114.72,114.75,114.71,114.74,72291.0
2017-02-01 09:45:00,114.74,114.85,114.74,114.84,59602.0,114.74,114.85,114.74,114.84,59602.0
2017-02-01 09:50:00,114.84,114.9,114.82,114.88,101742.0,114.84,114.9,114.82,114.88,101742.0
2017-02-01 09:55:00,114.89,114.91,114.81,114.85,43553.0,114.89,114.91,114.81,114.85,43553.0
2017-02-01 10:00:00,114.84,114.84,114.39,114.43,265016.0,114.84,114.84,114.39,114.43,265016.0
2017-02-01 10:05:00,114.42,114.46,114.27,114.32,210965.0,114.42,114.46,114.27,114.32,210965.0
2017-02-01 10:10:00,114.32,114.35,114.25,114.33,97793.0,114.32,114.35,114.25,114.33,97793.0
2017-02-01 10:15:00,114.33,114.34,114.22,114.24,73552.0,114.33,114.34,114.22,114.24,73552.0
2017-02-01 10:20:00,114.24,114.29,114.14,114.26,187546.0,114.24,114.29,114.14,114.26,187546.0
2017-02-01 10:25:00,114.26,114.3,114.22,114.27,72337.0,114.26,114.3,114.22,114.27,72337.0
2017-02-01 10:30:00,114.28,114.46,114.27,114.45,69927.0,114.28,114.46,114.27,114.45,69927.0
2017-02-01 10:35:00,114.45,114.54,114.41,114.51,138484.0,114.45,114.54,114.41,114.51,138484.0
2017-02-01 10:40:00,114.52,114.6,114.49,114.56,56182.0,114.52,114.6,114.49,114.56,56182.0
2017-02-01 10:45:00,114.56,114.65,114.53,114.54,97345.0,114.56,114.65,114.53,114.54,97345.0
2017-02-01 10:50:00,114.53,114.55,114.45,114.54,74436.0,114.53,114.55,114.45,114.54,74436.0
2017-02-01 10:55:00,114.54,114.7,114.5,114.66,51428.0,114.54,114.7,114.5,114.66,51428.0
2017-02-01 11:00:00,114.66,114.66,114.57,114.59,25756.0,114.66,114.66,114.57,114.59,25756.0
2017-02-01 11:05:00,114.59,114.63,114.56,114.59,43709.0,114.59,114.63,114.56,114.59,43709.0
2017-02-01 11:10:00,114.59,114.63,114.55,114.59,53655.0,114.59,114.63,114.55,114.59,53655.0
2017-02-01 11:15:00,114.6,114.65,114.57,114.59,23343.0,114.6,114.65,114.57,114.59,23343.0
2017-02-01 11:20:00,114.59,114.63,114.58,114.58,13457.0,114.59,114.63,114.58,114.58,13457.0
2017-02-01 11:25:00,114.57,114.72,114.55,114.68,28967.0,114.57,114.72,114.55,114.68,28967.0
2017-02-01 11:30:00,114.65,114.76,114.63,114.73,39822.0,114.65,114.76,114.63,114.73,39822.0
2017-02-01 11:35:00,114.73,114.82,114.72,114.77,25276.0,114.73,114.82,114.72,114.77,25276.0
2017-02-01 11:40:00,114.77,114.8,114.74,114.78,49396.0,114.77,114.8,114.74,114.78,49396.0
2017-02-01 11:45:00,114.78,114.89,114.76,114.84,37329.0,114.78,114.89,114.76,114.84,37329.0
2017-02-01 11:50:00,114.84,114.88,114.79,114.8,35039.0,114.84,114.88,114.79,114.8,35039.0
2017-02-01 11:55:00,114.81,114.83,114.77,114.77,98940.0,114.81,114.83,114.77,114.77,98940.0
2017-02-01 12:00:00,114.77,114.83,114.76,114.77,28159.0,114.77,114.83,114.76,114.77,28159.0
2017-02-01 12:05:00,114.76,114.78,114.73,114.75,73883.0,114.76,114.78,114.73,114.75,73883.0
2017-02-01 12:10:00,114.74,114.78,114.71,114.73,35739.0,114.74,114.78,114.71,114.73,35739.0
2017-02-01 12:15:00,114.72,114.75,114.68,114.74,20495.0,114.72,114.75,114.68,114.74,20495.0
2017-02-01 12:20:00,114.73,114.74,114.68,114.72,6722.0,114.73,114.74,114.68,114.72,6722.0
2017-02-01 12:25:00,114.71,114.73,114.66,114.66,24152.0,114.71,114.73,114.66,114.66,24152.0
2017-02-01 12:30:00,114.65,114.65,114.55,114.64,47716.0,114.65,114.65,114.55,114.64,47716.0
2017-02-01 12:35:00,114.64,114.66,114.6,114.61,34008.0,114.64,114.66,114.6,114.61,34008.0
2017-02-01 12:40:00,114.62,114.69,114.61,114.64,26488.0,114.62,114.69,114.61,114.64,26488.0
2017-02-01 12:45:00,114.66,114.76,114.66,114.73,61230.0,114.66,114.76,114.66,114.73,61230.0
2017-02-01 12:50:00,114.72,114.78,114.72,114.75,32979.0,114.72,114.78,114.72,114.75,32979.0
2017-02-01 12:55:00,114.75,114.77,114.75,114.77,23674.0,114.75,114.77,114.75,114.77,23674.0
2017-02-01 13:00:00,114.78,114.81,114.75,114.78,49025.0,114.78,114.81,114.75,114.78,49025.0
2017-02-01 13:05:00,114.77,114.78,114.71,114.75,20044.0,114.77,114.78,114.71,114.75,20044.0
2017-02-01 13:10:00,114.75,114.8,114.75,114.77,26083.0,114.75,114.8,114.75,114.77,26083.0
2017-02-01 13:15:00,114.77,114.85,114.77,114.83,34508.0,114.77,114.85,114.77,114.83,34508.0
2017-02-01 13:20:00,114.84,114.88,114.83,114.87,72309.0,114.84,114.88,114.83,114.87,72309.0
2017-02-01 13:25:00,114.88,114.98,114.87,114.96,39710.0,114.88,114.98,114.87,114.96,39710.0
2017-02-01 13:30:00,114.96,115.04,114.95,114.97,57195.0,114.96,115.04,114.95,114.97,57195.0
2017-02-01 13:35:00,114.97,114.97,114.92,114.92,17350.0,114.97,114.97,114.92,114.92,17350.0
2017-02-01 13:40:00,114.93,114.93,114.86,114.87,15827.0,114.93,114.93,114.86,114.87,15827.0
2017-02-01 13:45:00,114.86,114.9,114.82,114.82,43332.0,114.86,114.9,114.82,114.82,43332.0
2017-02-01 13:50:00,114.84,114.84,114.78,114.81,75376.0,114.84,114.84,114.78,114.81,75376.0
2017-02-01 13:55:00,114.81,114.83,114.74,114.75,97139.0,114.81,114.83,114.74,114.75,97139.0
2017-02-01 14:00:00,114.71,115.19,114.57,115.17,304393.0,114.71,115.19,114.57,115.17,304393.0
2017-02-01 14:05:00,115.17,115.34,115.0,115.11,316099.0,115.17,115.34,115.0,115.11,316099.0
2017-02-01 14:10:00,115.11,115.15,114.86,114.97,238605.0,115.11,115.15,114.86,114.97,238605.0
2017-02-01 14:15:00,114.94,115.16,114.94,115.05,118144.0,114.94,115.16,114.94,115.05,118144.0
2017-02-01 14:20:00,115.07,115.22,115.05,115.21,66272.0,115.07,115.22,115.05,115.21,66272.0
2017-02-01 14:25:00,115.2,115.27,115.14,115.24,61493.0,115.2,115.27,115.14,115.24,61493.0
2017-02-01 14:30:00,115.25,115.41,115.23,115.35,183353.0,115.25,115.41,115.23,115.35,183353.0
2017-02-01 14:35:00,115.36,115.4,115.19,115.28,154192.0,115.36,115.4,115.19,115.28,154192.0
2017-02-01 14:40:00,115.28,115.35,115.26,115.34,66177.0,115.28,115.35,115.26,115.34,66177.0
2017-02-01 14:45:00,115.35,115.45,115.23,115.23,132224.0,115.35,115.45,115.23,115.23,132224.0
2017-02-01 14:50:00,115.23,115.32,115.22,115.24,54289.0,115.23,115.32,115.22,115.24,54289.0
2017-02-01 14:55:00,115.24,115.33,115.17,115.2,68726.0,115.24,115.33,115.17,115.2,68726.0
2017-02-01 15:00:00,115.19,115.25,115.12,115.22,48662.0,115.19,115.25,115.12,115.22,48662.0
2017-02-01 15:05:00,115.2,115.25,115.18,115.2,57250.0,115.2,115.25,115.18,115.2,57250.0
2017-02-01 15:10:00,115.22,115.25,115.15,115.16,19325.0,115.22,115.25,115.15,115.16,19325.0
2017-02-01 15:15:00,115.17,115.21,115.13,115.2,35537.0,115.17,115.21,115.13,115.2,35537.0
2017-02-01 15:20:00,115.19,115.22,115.16,115.16,17064.0,115.19,115.22,115.16,115.16,17064.0
2017-02-01 15:25:00,115.16,115.17,115.08,115.11,40342.0,115.16,115.17,115.08,115.11,40342.0
2017-02-01 15:30:00,115.1,115.13,115.05,115.09,35762.0,115.1,115.13,115.05,115.09,35762.0
2017-02-01 15:35:00,115.09,115.16,115.08,115.15,30573.0,115.09,115.16,115.08,115.15,30573.0
2017-02-01 15:40:00,115.15,115.17,115.1,115.16,32116.0,115.15,115.17,115.1,115.16,32116.0
2017-02-01 15:45:00,115.16,115.25,115.15,115.19,142656.0,115.16,115.25,115.15,115.19,142656.0
2017-02-01 15:50:00,115.19,115.2,115.14,115.17,56268.0,115.19,115.2,115.14,115.17,56268.0
2017-02-01 15:55:00,115.18,115.24,115.16,115.19,215850.0,115.18,115.24,115.16,115.19,215850.0
2017-02-02 09:30:00,116.26,116.57,116.25,116.53,557924.0,116.26,116.57,116.25,116.53,557924.0
2017-02-02 09:35:00,116.53,116.56,116.46,116.46,125797.0,116.53,116.56,116.46,116.46,125797.0
2017-02-02 09:40:00,116.47,116.53,116.46,116.46,100019.0,116.47,116.53,116.46,116.46,100019.0
2017-02-02 09:45:00,116.47,116.53,116.39,116.4,200051.0,116.47,116.53,116.39,116.4,200051.0
2017-02-02 09:50:00,116.4,116.46,116.35,116.41,139162.0,116.4,116.46,116.35,116.41,139162.0
2017-02-02 09:55:00,116.41,116.45,116.37,116.39,45442.0,116.41,116.45,116.37,116.39,45442.0
2017-02-02 10:00:00,116.39,116.43,116.35,116.39,56293.0,116.39,116.43,116.35,116.39,56293.0
2017-02-02 10:05:00,116.39,116.43,116.28,116.29,213250.0,116.39,116.43,116.28,116.29,213250.0
2017-02-02 10:10:00,116.28,116.3,116.15,116.18,179181.0,116.28,116.3,116.15,116.18,179181.0
2017-02-02 10:15:00,116.18,116.26,116.11,116.26,145191.0,116.18,116.26,116.11,116.26,145191.0
2017-02-02 10:20:00,116.24,116.32,116.24,116.29,58982.0,116.24,116.32,116.24,116.29,58982.0
2017-02-02 10:25:00,116.29,116.31,116.22,116.23,34168.0,116.29,116.31,116.22,116.23,34168.0
2017-02-02 10:30:00,116.22,116.3,116.22,116.25,47097.0,116.22,116.3,116.22,116.25,47097.0
2017-02-02 10:35:00,116.25,116.34,116.25,116.3,93367.0,116.25,116.34,116.25,116.3,93367.0
2017-02-02 10:40:00,116.31,116.34,116.17,116.18,92483.0,116.31,116.34,116.17,116.18,92483.0
2017-02-02 10:45:00,116.18,116.25,116.18,116.2,28839.0,116.18,116.25,116.18,116.2,28839.0
2017-02-02 10:50:00,116.2,116.22,116.16,116.18,30443.0,116.2,116.22,116.16,116.18,30443.0
2017-02-02 10:55:00,116.16,116.16,115.88,115.93,200346.0,116.16,116.16,115.88,115.93,200346.0
2017-02-02 11:00:00,115.94,116.06,115.91,116.05,80766.0,115.94,116.06,115.91,116.05,80766.0
2017-02-02 11:05:00,116.05,116.12,116.04,116.11,50563.0,116.05,116.12,116.04,116.11,50563.0
2017-02-02 11:10:00,116.1,116.1,115.9,115.95,95051.0,116.1,116.1,115.9,115.95,95051.0
2017-02-02 11:15:00,115.93,115.94,115.78,115.88,124980.0,115.93,115.94,115.78,115.88,124980.0
2017-02-02 11:20:00,115.86,115.89,115.78,115.89,57059.0,115.86,115.89,115.78,115.89,57059.0
2017-02-02 11:25:00,115.89,115.97,115.87,115.97,38775.0,115.89,115.97,115.87,115.97,38775.0
2017-02-02 11:30:00,115.99,116.07,115.95,115.98,48156.0,115.99,116.07,115.95,115.98,48156.0
2017-02-02 11:35:00,115.99,116.05,115.91,115.94,26518.0,115.99,116.05,115.91,115.94,26518.0
2017-02-02 11:40:00,115.94,115.98,115.9,115.92,36513.0,115.94,115.98,115.9,115.92,36513.0
2017-02-02 11:45:00,115.92,116.01,115.88,116.01,73544.0,115.92,116.01,115.88,116.01,73544.0
2017-02-02 11:50:00,116.0,116.07,115.99,116.01,134805.0,116.0,116.07,115.99,116.01,134805.0
2017-02-02 11:55:00,116.01,116.09,116.01,116.07,30035.0,116.01,116.09,116.01,116.07,30035.0
2017-02-02 12:00:00,116.06,116.09,116.02,116.03,40762.0,116.06,116.09,116.02,116.03,40762.0
2017-02-02 12:05:00,116.02,116.03,115.96,115.97,28264.0,116.02,116.03,115.96,115.97,28264.0
2017-02-02 12:10:00,115.97,115.97,115.88,115.89,25901.0,115.97,115.97,115.88,115.89,25901.0
2017-02-02 12:15:00,115.89,115.95,115.89,115.93,34515.0,115.89,115.95,115.89,115.93,34515.0
2017-02-02 12:20:00,115.92,115.92,115.82,115.88,59418.0,115.92,115.92,115.82,115.88,59418.0
2017-02-02 12:25:00,115.87,115.89,115.83,115.84,19366.0,115.87,115.89,115.83,115.84,19366.0
2017-02-02 12:30:00,115.85,115.91,115.84,115.89,38691.0,115.85,115.91,115.84,115.89,38691.0
2017-02-02 12:35:00,115.9,115.9,115.66,115.67,185776.0,115.9,115.9,115.66,115.67,185776.0
2017-02-02 12:40:00,115.67,115.74,115.62,115.72,73398.0,115.67,115.74,115.62,115.72,73398.0
2017-02-02 12:45:00,115.71,115.73,115.66,115.73,22896.0,115.71,115.73,115.66,115.73,22896.0
2017-02-02 12:50:00,115.71,115.81,115.71,115.81,36077.0,115.71,115.81,115.71,115.81,36077.0
2017-02-02 12:55:00,115.81,115.82,115.78,115.79,128777.0,115.81,115.82,115.78,115.79,128777.0
2017-02-02 13:00:00,115.79,115.82,115.77,115.8,15530.0,115.79,115.82,115.77,115.8,15530.0
2017-02-02 13:05:00,115.81,115.83,115.76,115.83,33200.0,115.81,115.83,115.76,115.83,33200.0
2017-02-02 13:10:00,115.83,115.87,115.78,115.79,35459.0,115.83,115.87,115.78,115.79,35459.0
2017-02-02 13:15:00,115.8,115.82,115.76,115.78,74659.0,115.8,115.82,115.76,115.78,74659.0
2017-02-02 13:20:00,115.78,115.86,115.77,115.86,24075.0,115.78,115.86,115.77,115.86,24075.0
2017-02-02 13:25:00,115.87,116.01,115.86,116.01,61706.0,115.87,116.01,115.86,116.01,61706.0
2017-02-02 13:30:00,116.01,116.04,115.98,116.02,14135.0,116.01,116.04,115.98,116.02,14135.0
2017-02-02 13:35:00,116.02,116.03,115.94,115.98,9384.0,116.02,116.03,115.94,115.98,9384.0
2017-02-02 13:40:00,115.98,116.02,115.94,115.95,23207.0,115.98,116.02,115.94,115.95,23207.0
2017-02-02 13:45:00,115.95,115.96,115.9,115.91,19309.0,115.95,115.96,115.9,115.91,19309.0
2017-02-02 13:50:00,115.9,115.9,115.84,115.89,29249.0,115.9,115.9,115.84,115.89,29249.0
2017-02-02 13:55:00,115.89,115.92,115.84,115.84,23344.0,115.89,115.92,115.84,115.84,23344.0
2017-02-02 14:00:00,115.84,115.86,115.81,115.86,15067.0,115.84,115.86,115.81,115.86,15067.0
2017-02-02 14:05:00,115.88,115.91,115.86,115.87,6932.0,115.88,115.91,115.86,115.87,6932.0
2017-02-02 14:10:00,115.86,115.88,115.85,115.87,10325.0,115.86,115.88,115.85,115.87,10325.0
2017-02-02 14:15:00,115.86,115.9,115.85,115.89,12601.0,115.86,115.9,115.85,115.89,12601.0
2017-02-02 14:20:00,115.89,115.9,115.84,115.85,17905.0,115.89,115.9,115.84,115.85,17905.0
2017-02-02 14:25:00,115.84,115.87,115.83,115.86,31932.0,115.84,115.87,115.83,115.86,31932.0
2017-02-02 14:30:00,115.87,115.88,115.8,115.82,29760.0,115.87,115.88,115.8,115.82,29760.0
2017-02-02 14:35:00,115.82,115.89,115.79,115.79,29579.0,115.82,115.89,115.79,115.79,29579.0
2017-02-02 14:40:00,115.78,115.81,115.78,115.8,29235.0,115.78,115.81,115.78,115.8,29235.0
2017-02-02 14:45:00,115.79,115.88,115.79,115.86,28752.0,115.79,115.88,115.79,115.86,28752.0
2017-02-02 14:50:00,115.85,115.87,115.84,115.86,57998.0,115.85,115.87,115.84,115.86,57998.0
2017-02-02 14:55:00,115.85,115.88,115.81,115.85,49651.0,115.85,115.88,115.81,115.85,49651.0
2017-02-02 15:00:00,115.84,115.86,115.8,115.85,31688.0,115.84,115.86,115.8,115.85,31688.0
2017-02-02 15:05:00,115.85,115.85,115.77,115.82,51564.0,115.85,115.85,115.77,115.82,51564.0
2017-02-02 15:10:00,115.82,115.84,115.8,115.81,10359.0,115.82,115.84,115.8,115.81,10359.0
2017-02-02 15:15:00,115.8,115.82,115.76,115.76,59077.0,115.8,115.82,115.76,115.76,59077.0
2017-02-02 15:20:00,115.77,115.8,115.75,115.8,47078.0,115.77,115.8,115.75,115.8,47078.0
2017-02-02 15:25:00,115.81,115.83,115.78,115.79,34432.0,115.81,115.83,115.78,115.79,34432.0
2017-02-02 15:30:00,115.78,115.78,115.75,115.76,35140.0,115.78,115.78,115.75,115.76,35140.0
2017-02-02 15:35:00,115.76,115.82,115.75,115.8,47320.0,115.76,115.82,115.75,115.8,47320.0
2017-02-02 15:40:00,115.79,115.79,115.76,115.78,51669.0,115.79,115.79,115.76,115.78,51669.0
2017-02-02 15:45:00,115.79,115.83,115.78,115.79,33345.0,115.79,115.83,115.78,115.79,33345.0
2017-02-02 15:50:00,115.8,115.87,115.79,115.84,327426.0,115.8,115.87,115.79,115.84,327426.0
2017-02-02 15:55:00,115.84,115.88,115.82,115.83,299696.0,115.84,115.88,115.82,115.83,299696.0
2017-02-03 09:30:00,115.73,115.88,115.71,115.82,131186.0,115.73,115.88,115.71,115.82,131186.0
2017-02-03 09:35:00,115.82,115.84,115.72,115.77,63880.0,115.82,115.84,115.72,115.77,63880.0
2017-02-03 09:40:00,115.76,115.93,115.73,115.88,132784.0,115.76,115.93,115.73,115.88,132784.0
2017-02-03 09:45:00,115.86,115.93,115.82,115.93,39256.0,115.86,115.93,115.82,115.93,39256.0
2017-02-03 09:50:00,115.93,115.93,115.77,115.77,55614.0,115.93,115.93,115.77,115.77,55614.0
2017-02-03 09:55:00,115.79,115.82,115.73,115.78,56562.0,115.79,115.82,115.73,115.78,56562.0
2017-02-03 10:00:00,115.8,115.95,115.79,115.87,84743.0,115.8,115.95,115.79,115.87,84743.0
2017-02-03 10:05:00,115.88,115.97,115.83,115.88,88223.0,115.88,115.97,115.83,115.88,88223.0
2017-02-03 10:10:00,115.89,116.03,115.84,116.03,74187.0,115.89,116.03,115.84,116.03,74187.0
2017-02-03 10:15:00,116.03,116.18,115.98,116.12,233120.0,116.03,116.18,115.98,116.12,233120.0
2017-02-03 10:20:00,116.13,116.29,116.12,116.21,140755.0,116.13,116.29,116.12,116.21,140755.0
2017-02-03 10:25:00,116.21,116.21,116.07,116.11,69724.0,116.21,116.21,116.07,116.11,69724.0
2017-02-03 10:30:00,116.11,116.26,116.1,116.22,136846.0,116.11,116.26,116.1,116.22,136846.0
2017-02-03 10:35:00,116.23,116.32,116.17,116.29,124743.0,116.23,116.32,116.17,116.29,124743.0
2017-02-03 10:40:00,116.3,116.37,116.26,116.33,64958.0,116.3,116.37,116.26,116.33,64958.0
2017-02-03 10:45:00,116.33,116.33,116.18,116.19,76057.0,116.33,116.33,116.18,116.19,76057.0
2017-02-03 10:50:00,116.19,116.28,116.19,116.24,29237.0,116.19,116.28,116.19,116.24,29237.0
2017-02-03 10:55:00,116.25,116.26,116.16,116.16,25307.0,116.25,116.26,116.16,116.16,25307.0
2017-02-03 11:00:00,116.16,116.22,116.12,116.12,32504.0,116.16,116.22,116.12,116.12,32504.0
2017-02-03 11:05:00,116.13,116.15,116.03,116.03,70747.0,116.13,116.15,116.03,116.03,70747.0
2017-02-03 11:10:00,116.06,116.07,116.02,116.03,27481.0,116.06,116.07,116.02,116.03,27481.0
2017-02-03 11:15:00,116.03,116.07,116.01,116.06,41892.0,116.03,116.07,116.01,116.06,41892.0
2017-02-03 11:20:00,116.05,116.23,116.05,116.2,34586.0,116.05,116.23,116.05,116.2,34586.0
2017-02-03 11:25:00,116.19,116.2,116.11,116.14,20305.0,116.19,116.2,116.11,116.14,20305.0
2017-02-03 11:30:00,116.14,116.17,116.08,116.15,29626.0,116.14,116.17,116.08,116.15,29626.0
2017-02-03 11:35:00,116.14,116.21,116.1,116.2,61101.0,116.14,116.21,116.1,116.2,61101.0
2017-02-03 11:40:00,116.21,116.26,116.17,116.23,70561.0,116.21,116.26,116.17,116.23,70561.0
2017-02-03 11:45:00,116.25,116.27,116.2,116.21,29175.0,116.25,116.27,116.2,116.21,29175.0
2017-02-03 11:50:00,116.21,116.31,116.2,116.26,84990.0,116.21,116.31,116.2,116.26,84990.0
2017-02-03 11:55:00,116.26,116.29,116.21,116.28,28566.0,116.26,116.29,116.21,116.28,28566.0
2017-02-03 12:00:00,116.29,116.34,116.27,116.29,83387.0,116.29,116.34,116.27,116.29,83387.0
2017-02-03 12:05:00,116.27,116.29,116.23,116.28,32139.0,116.27,116.29,116.23,116.28,32139.0
2017-02-03 12:10:00,116.28,116.31,116.16,116.16,61072.0,116.28,116.31,116.16,116.16,61072.0
2017-02-03 12:15:00,116.16,116.19,116.13,116.17,123833.0,116.16,116.19,116.13,116.17,123833.0
2017-02-03 12:20:00,116.17,116.2,116.12,116.13,15825.0,116.17,116.2,116.12,116.13,15825.0
2017-02-03 12:25:00,116.12,116.16,116.1,116.16,157604.0,116.12,116.16,116.1,116.16,157604.0
2017-02-03 12:30:00,116.15,116.17,116.12,116.16,11583.0,116.15,116.17,116.12,116.16,11583.0
2017-02-03 12:35:00,116.17,116.22,116.17,116.19,108838.0,116.17,116.22,116.17,116.19,108838.0
2017-02-03 12:40:00,116.2,116.21,116.16,116.17,179882.0,116.2,116.21,116.16,116.17,179882.0
2017-02-03 12:45:00,116.16,116.2,116.14,116.18,139912.0,116.16,116.2,116.14,116.18,139912.0
2017-02-03 12:50:00,116.16,116.2,116.16,116.2,30695.0,116.16,116.2,116.16,116.2,30695.0
2017-02-03 12:55:00,116.19,116.2,116.13,116.13,63467.0,116.19,116.2,116.13,116.13,63467.0
2017-02-03 13:00:00,116.13,116.18,116.12,116.16,67145.0,116.13,116.18,116.12,116.16,67145.0
2017-02-03 13:05:00,116.16,116.19,116.13,116.18,12597.0,116.16,116.19,116.13,116.18,12597.0
2017-02-03 13:10:00,116.19,116.23,116.17,116.19,94383.0,116.19,116.23,116.17,116.19,94383.0
2017-02-03 13:15:00,116.19,116.2,116.14,116.15,59862.0,116.19,116.2,116.14,116.15,59862.0
2017-02-03 13:20:00,116.14,116.16,116.1,116.13,545733.0,116.14,116.16,116.1,116.13,545733.0
2017-02-03 13:25:00,116.13,116.17,116.09,116.16,147632.0,116.13,116.17,116.09,116.16,147632.0
2017-02-03 13:30:00,116.15,116.17,116.13,116.17,47856.0,116.15,116.17,116.13,116.17,47856.0
2017-02-03 13:35:00,116.17,116.17,115.94,115.98,536706.0,116.17,116.17,115.94,115.98,536706.0
2017-02-03 13:40:00,115.97,115.97,115.88,115.91,270739.0,115.97,115.97,115.88,115.91,270739.0
2017-02-03 13:45:00,115.91,115.94,115.86,115.88,73392.0,115.91,115.94,115.86,115.88,73392.0
2017-02-03 13:50:00,115.88,115.97,115.85,115.95,60279.0,115.88,115.97,115.85,115.95,60279.0
2017-02-03 13:55:00,115.95,115.99,115.94,115.98,29683.0,115.95,115.99,115.94,115.98,29683.0
2017-02-03 14:00:00,115.98,116.04,115.89,115.91,139200.0,115.98,116.04,115.89,115.91,139200.0
2017-02-03 14:05:00,115.91,115.91,115.78,115.83,63355.0,115.91,115.91,115.78,115.83,63355.0
2017-02-03 14:10:00,115.82,115.88,115.8,115.88,43020.0,115.82,115.88,115.8,115.88,43020.0
2017-02-03 14:15:00,115.87,115.93,115.86,115.86,41435.0,115.87,115.93,115.86,115.86,41435.0
2017-02-03 14:20:00,115.86,115.87,115.8,115.83,62643.0,115.86,115.87,115.8,115.83,62643.0
2017-02-03 14:25:00,115.83,115.85,115.73,115.81,80660.0,115.83,115.85,115.73,115.81,80660.0
2017-02-03 14:30:00,115.81,115.86,115.77,115.79,43875.0,115.81,115.86,115.77,115.79,43875.0
2017-02-03 14:35:00,115.79,115.8,115.74,115.8,111017.0,115.79,115.8,115.74,115.8,111017.0
2017-02-03 14:40:00,115.79,115.79,115.73,115.79,43016.0,115.79,115.79,115.73,115.79,43016.0
2017-02-03 14:45:00,115.78,115.82,115.75,115.81,28475.0,115.78,115.82,115.75,115.81,28475.0
2017-02-03 14:50:00,115.8,115.86,115.79,115.83,57129.0,115.8,115.86,115.79,115.83,57129.0
2017-02-03 14:55:00,115.83,115.94,115.82,115.89,57783.0,115.83,115.94,115.82,115.89,57783.0
2017-02-03 15:00:00,115.89,115.94,115.88,115.91,54571.0,115.89,115.94,115.88,115.91,54571.0
2017-02-03 15:05:00,115.91,115.99,115.91,115.97,47872.0,115.91,115.99,115.91,115.97,47872.0
2017-02-03 15:10:00,115.97,116.03,115.97,116.02,54976.0,115.97,116.03,115.97,116.02,54976.0
2017-02-03 15:15:00,116.03,116.05,115.97,115.97,29872.0,116.03,116.05,115.97,115.97,29872.0
2017-02-03 15:20:00,115.97,116.05,115.96,116.05,33731.0,115.97,116.05,115.96,116.05,33731.0
2017-02-03 15:25:00,116.04,116.07,116.0,116.01,43478.0,116.04,116.07,116.0,116.01,43478.0
2017-02-03 15:30:00,116.01,116.14,116.01,116.12,39280.0,116.01,116.14,116.01,116.12,39280.0
2017-02-03 15:35:00,116.11,116.18,116.1,116.16,85933.0,116.11,116.18,116.1,116.16,85933.0
2017-02-03 15:40:00,116.16,116.2,116.1,116.11,127286.0,116.16,116.2,116.1,116.11,127286.0
2017-02-03 15:45:00,116.11,116.16,116.08,116.09,108932.0,116.11,116.16,116.08,116.09,108932.0
2017-02-03 15:50:00,116.09,116.16,116.08,116.11,145552.0,116.09,116.16,116.08,116.11,145552.0
2017-02-03 15:55:00,116.12,116.16,116.08,116.14,372152.0,116.12,116.16,116.08,116.14,372152.0
2017-02-06 09:30:00,117.07,117.12,116.98,116.99,253772.0,117.07,117.12,116.98,116.99,253772.0
2017-02-06 09:35:00,116.99,117.0,116.86,116.87,139840.0,116.99,117.0,116.86,116.87,139840.0
2017-02-06 09:40:00,116.87,116.98,116.87,116.95,129453.0,116.87,116.98,116.87,116.95,129453.0
2017-02-06 09:45:00,116.94,117.0,116.83,116.84,63012.0,116.94,117.0,116.83,116.84,63012.0
2017-02-06 09:50:00,116.85,116.89,116.83,116.87,52350.0,116.85,116.89,116.83,116.87,52350.0
2017-02-06 09:55:00,116.87,116.9,116.83,116.88,72029.0,116.87,116.9,116.83,116.88,72029.0
2017-02-06 10:00:00,116.89,116.93,116.82,116.87,79810.0,116.89,116.93,116.82,116.87,79810.0
2017-02-06 10:05:00,116.86,116.89,116.84,116.86,43880.0,116.86,116.89,116.84,116.86,43880.0
2017-02-06 10:10:00,116.86,116.87,116.8,116.81,51284.0,116.86,116.87,116.8,116.81,51284.0
2017-02-06 10:15:00,116.82,116.86,116.78,116.8,75034.0,116.82,116.86,116.78,116.8,75034.0
2017-02-06 10:20:00,116.8,116.81,116.74,116.81,51644.0,116.8,116.81,116.74,116.81,51644.0
2017-02-06 10:25:00,116.82,116.91,116.82,116.9,57029.0,116.82,116.91,116.82,116.9,57029.0
2017-02-06 10:30:00,116.91,117.0,116.9,116.98,46252.0,116.91,117.0,116.9,116.98,46252.0
2017-02-06 10:35:00,116.97,117.01,116.95,117.01,88343.0,116.97,117.01,116.95,117.01,88343.0
2017-02-06 10:40:00,117.02,117.08,116.98,117.03,60678.0,117.02,117.08,116.98,117.03,60678.0
2017-02-06 10:45:00,117.01,117.04,116.99,117.04,110867.0,117.01,117.04,116.99,117.04,110867.0
2017-02-06 10:50:00,117.04,117.04,116.97,116.98,34139.0,117.04,117.04,116.97,116.98,34139.0
2017-02-06 10:55:00,116.98,117.09,116.96,117.06,37608.0,116.98,117.09,116.96,117.06,37608.0
2017-02-06 11:00:00,117.07,117.13,117.06,117.1,139164.0,117.07,117.13,117.06,117.1,139164.0
2017-02-06 11:05:00,117.09,117.11,117.01,117.02,96241.0,117.09,117.11,117.01,117.02,96241.0
2017-02-06 11:10:00,117.01,117.09,117.0,117.07,128406.0,117.01,117.09,117.0,117.07,128406.0
2017-02-06 11:15:00,117.07,117.11,117.05,117.1,77489.0,117.07,117.11,117.05,117.1,77489.0
2017-02-06 11:20:00,117.09,117.1,117.04,117.05,33907.0,117.09,117.1,117.04,117.05,33907.0
2017-02-06 11:25:00,117.05,117.07,117.0,117.02,35165.0,117.05,117.07,117.0,117.02,35165.0
2017-02-06 11:30:00,117.01,117.04,116.97,117.01,57980.0,117.01,117.04,116.97,117.01,57980.0
2017-02-06 11:35:00,117.01,117.02,116.96,116.99,30641.0,117.01,117.02,116.96,116.99,30641.0
2017-02-06 11:40:00,116.98,117.08,116.97,117.07,37875.0,116.98,117.08,116.97,117.07,37875.0
2017-02-06 11:45:00,117.08,117.13,117.05,117.11,66899.0,117.08,117.13,117.05,117.11,66899.0
2017-02-06 11:50:00,117.11,117.2,117.1,117.14,66503.0,117.11,117.2,117.1,117.14,66503.0
2017-02-06 11:55:00,117.13,117.15,117.04,117.06,64842.0,117.13,117.15,117.04,117.06,64842.0
2017-02-06 12:00:00,117.07,117.11,117.05,117.1,52387.0,117.07,117.11,117.05,117.1,52387.0
2017-02-06 12:05:00,117.1,117.11,117.08,117.09,55816.0,117.1,117.11,117.08,117.09,55816.0
2017-02-06 12:10:00,117.09,117.12,117.07,117.1,27689.0,117.09,117.12,117.07,117.1,27689.0
2017-02-06 12:15:00,117.1,117.18,117.1,117.17,33213.0,117.1,117.18,117.1,117.17,33213.0
2017-02-06 12:20:00,117.17,117.17,117.12,117.15,28695.0,117.17,117.17,117.12,117.15,28695.0
2017-02-06 12:25:00,117.15,117.15,117.1,117.11,10213.0,117.15,117.15,117.1,117.11,10213.0
2017-02-06 12:30:00,117.11,117.19,117.1,117.18,38766.0,117.11,117.19,117.1,117.18,38766.0
2017-02-06 12:35:00,117.18,117.19,117.16,117.19,46893.0,117.18,117.19,117.16,117.19,46893.0
2017-02-06 12:40:00,117.18,117.19,117.15,117.17,28208.0,117.18,117.19,117.15,117.17,28208.0
2017-02-06 12:45:00,117.18,117.22,117.15,117.22,30744.0,117.18,117.22,117.15,117.22,30744.0
2017-02-06 12:50:00,117.21,117.28,117.2,117.26,190239.0,117.21,117.28,117.2,117.26,190239.0
2017-02-06 12:55:00,117.26,117.28,117.22,117.25,116435.0,117.26,117.28,117.22,117.25,116435.0
2017-02-06 13:00:00,117.25,117.27,117.21,117.24,35069.0,117.25,117.27,117.21,117.24,35069.0
2017-02-06 13:05:00,117.25,117.25,117.19,117.22,49891.0,117.25,117.25,117.19,117.22,49891.0
2017-02-06 13:10:00,117.22,117.25,117.2,117.24,88522.0,117.22,117.25,117.2,117.24,88522.0
2017-02-06 13:15:00,117.25,117.29,117.24,117.26,33123.0,117.25,117.29,117.24,117.26,33123.0
2017-02-06 13:20:00,117.26,117.27,117.2,117.24,26563.0,117.26,117.27,117.2,117.24,26563.0
2017-02-06 13:25:00,117.23,117.25,117.18,117.22,23971.0,117.23,117.25,117.18,117.22,23971.0
2017-02-06 13:30:00,117.21,117.22,117.19,117.2,10300.0,117.21,117.22,117.19,117.2,10300.0
2017-02-06 13:35:00,117.19,117.4,117.19,117.31,240436.0,117.19,117.4,117.19,117.31,240436.0
2017-02-06 13:40:00,117.31,117.4,117.28,117.37,73944.0,117.31,117.4,117.28,117.37,73944.0
2017-02-06 13:45:00,117.36,117.39,117.33,117.34,23378.0,117.36,117.39,117.33,117.34,23378.0
2017-02-06 13:50:00,117.33,117.39,117.33,117.36,88484.0,117.33,117.39,117.33,117.36,88484.0
2017-02-06 13:55:00,117.36,117.37,117.32,117.36,100218.0,117.36,117.37,117.32,117.36,100218.0
2017-02-06 14:00:00,117.36,117.4,117.34,117.35,111669.0,117.36,117.4,117.34,117.35,111669.0
2017-02-06 14:05:00,117.36,117.37,117.32,117.34,95382.0,117.36,117.37,117.32,117.34,95382.0
2017-02-06 14:10:00,117.34,117.34,117.31,117.32,26969.0,117.34,117.34,117.31,117.32,26969.0
2017-02-06 14:15:00,117.32,117.38,117.31,117.36,51192.0,117.32,117.38,117.31,117.36,51192.0
2017-02-06 14:20:00,117.36,117.4,117.34,117.39,23286.0,117.36,117.4,117.34,117.39,23286.0
2017-02-06 14:25:00,117.4,117.45,117.39,117.45,49736.0,117.4,117.45,117.39,117.45,49736.0
2017-02-06 14:30:00,117.45,117.56,117.43,117.5,307648.0,117.45,117.56,117.43,117.5,307648.0
2017-02-06 14:35:00,117.51,117.52,117.49,117.51,205615.0,117.51,117.52,117.49,117.51,205615.0
2017-02-06 14:40:00,117.51,117.53,117.48,117.49,54990.0,117.51,117.53,117.48,117.49,54990.0
2017-02-06 14:45:00,117.49,117.53,117.49,117.5,121787.0,117.49,117.53,117.49,117.5,121787.0
2017-02-06 14:50:00,117.5,117.54,117.46,117.46,71012.0,117.5,117.54,117.46,117.46,71012.0
2017-02-06 14:55:00,117.46,117.53,117.45,117.52,156192.0,117.46,117.53,117.45,117.52,156192.0
2017-02-06 15:00:00,117.52,117.53,117.48,117.5,43219.0,117.52,117.53,117.48,117.5,43219.0
2017-02-06 15:05:00,117.51,117.52,117.51,117.51,90994.0,117.51,117.52,117.51,117.51,90994.0
2017-02-06 15:10:00,117.51,117.54,117.47,117.52,64532.0,117.51,117.54,117.47,117.52,64532.0
2017-02-06 15:15:00,117.53,117.59,117.52,117.59,131783.0,117.53,117.59,117.52,117.59,131783.0
2017-02-06 15:20:00,117.59,117.63,117.58,117.62,125847.0,117.59,117.63,117.58,117.62,125847.0
2017-02-06 15:25:00,117.61,117.67,117.61,117.65,132064.0,117.61,117.67,117.61,117.65,132064.0
2017-02-06 15:30:00,117.65,117.69,117.62,117.64,205122.0,117.65,117.69,117.62,117.64,205122.0
2017-02-06 15:35:00,117.64,117.67,117.62,117.62,108294.0,117.64,117.67,117.62,117.62,108294.0
2017-02-06 15:40:00,117.63,117.68,117.6,117.67,260364.0,117.63,117.68,117.6,117.67,260364.0
2017-02-06 15:45:00,117.67,117.71,117.66,117.71,352841.0,117.67,117.71,117.66,117.71,352841.0
2017-02-06 15:50:00,117.71,117.74,117.69,117.7,358115.0,117.71,117.74,117.69,117.7,358115.0
2017-02-06 15:55:00,117.7,117.72,117.65,117.68,553736.0,117.7,117.72,117.65,117.68,553736.0
2017-02-07 09:30:00,117.31,117.4,117.3,117.35,293935.0,117.31,117.4,117.3,117.35,293935.0
2017-02-07 09:35:00,117.36,117.38,117.22,117.22,490780.0,117.36,117.38,117.22,117.22,490780.0
2017-02-07 09:40:00,117.22,117.32,117.21,117.29,121862.0,117.22,117.32,117.21,117.29,121862.0
2017-02-07 09:45:00,117.29,117.29,117.23,117.23,377196.0,117.29,117.29,117.23,117.23,377196.0
2017-02-07 09:50:00,117.22,117.3,117.2,117.29,151198.0,117.22,117.3,117.2,117.29,151198.0
2017-02-07 09:55:00,117.29,117.34,117.27,117.27,47221.0,117.29,117.34,117.27,117.27,47221.0
2017-02-07 10:00:00,117.27,117.36,117.25,117.3,91671.0,117.27,117.36,117.25,117.3,91671.0
2017-02-07 10:05:00,117.3,117.31,117.22,117.31,143391.0,117.3,117.31,117.22,117.31,143391.0
2017-02-07 10:10:00,117.31,117.31,117.22,117.24,76279.0,117.31,117.31,117.22,117.24,76279.0
2017-02-07 10:15:00,117.25,117.33,117.23,117.32,122037.0,117.25,117.33,117.23,117.32,122037.0
2017-02-07 10:20:00,117.32,117.38,117.3,117.35,105667.0,117.32,117.38,117.3,117.35,105667.0
2017-02-07 10:25:00,117.35,117.48,117.29,117.46,102008.0,117.35,117.48,117.29,117.46,102008.0
2017-02-07 10:30:00,117.46,117.5,117.43,117.47,178066.0,117.46,117.5,117.43,117.47,178066.0
2017-02-07 10:35:00,117.47,117.55,117.46,117.53,173119.0,117.47,117.55,117.46,117.53,173119.0
2017-02-07 10:40:00,117.53,117.55,117.44,117.45,103621.0,117.53,117.55,117.44,117.45,103621.0
2017-02-07 10:45:00,117.44,117.56,117.43,117.51,138393.0,117.44,117.56,117.43,117.51,138393.0
2017-02-07 10:50:00,117.51,117.52,117.45,117.48,60129.0,117.51,117.52,117.45,117.48,60129.0
2017-02-07 10:55:00,117.47,117.64,117.47,117.64,156285.0,117.47,117.64,117.47,117.64,156285.0
2017-02-07 11:00:00,117.65,117.68,117.55,117.56,139273.0,117.65,117.68,117.55,117.56,139273.0
2017-02-07 11:05:00,117.55,117.65,117.54,117.57,66962.0,117.55,117.65,117.54,117.57,66962.0
2017-02-07 11:10:00,117.58,117.58,117.5,117.55,92576.0,117.58,117.58,117.5,117.55,92576.0
2017-02-07 11:15:00,117.56,117.58,117.51,117.54,70816.0,117.56,117.58,117.51,117.54,70816.0
2017-02-07 11:20:00,117.53,117.55,117.48,117.52,84838.0,117.53,117.55,117.48,117.52,84838.0
2017-02-07 11:25:00,117.51,117.59,117.51,117.54,52134.0,117.51,117.59,117.51,117.54,52134.0
2017-02-07 11:30:00,117.53,117.58,117.51,117.54,39662.0,117.53,117.58,117.51,117.54,39662.0
2017-02-07 11:35:00,117.55,117.58,117.53,117.53,130292.0,117.55,117.58,117.53,117.53,130292.0
2017-02-07 11:40:00,117.53,117.63,117.53,117.59,70814.0,117.53,117.63,117.53,117.59,70814.0
2017-02-07 11:45:00,117.58,117.59,117.43,117.46,83747.0,117.58,117.59,117.43,117.46,83747.0
2017-02-07 11:50:00,117.46,117.49,117.44,117.46,41451.0,117.46,117.49,117.44,117.46,41451.0
2017-02-07 11:55:00,117.46,117.51,117.44,117.51,100617.0,117.46,117.51,117.44,117.51,100617.0
2017-02-07 12:00:00,117.51,117.52,117.48,117.51,88614.0,117.51,117.52,117.48,117.51,88614.0
2017-02-07 12:05:00,117.51,117.54,117.49,117.53,82644.0,117.51,117.54,117.49,117.53,82644.0
2017-02-07 12:10:00,117.53,117.59,117.51,117.58,245641.0,117.53,117.59,117.51,117.58,245641.0
2017-02-07 12:15:00,117.58,117.67,117.57,117.65,142103.0,117.58,117.67,117.57,117.65,142103.0
2017-02-07 12:20:00,117.65,117.7,117.61,117.63,127595.0,117.65,117.7,117.61,117.63,127595.0
2017-02-07 12:25:00,117.63,117.71,117.62,117.7,211438.0,117.63,117.71,117.62,117.7,211438.0
2017-02-07 12:30:00,117.7,117.71,117.62,117.65,178690.0,117.7,117.71,117.62,117.65,178690.0
2017-02-07 12:35:00,117.64,117.66,117.61,117.66,56323.0,117.64,117.66,117.61,117.66,56323.0
2017-02-07 12:40:00,117.66,117.7,117.64,117.67,55473.0,117.66,117.7,117.64,117.67,55473.0
2017-02-07 12:45:00,117.66,117.74,117.65,117.72,174819.0,117.66,117.74,117.65,117.72,174819.0
2017-02-07 12:50:00,117.72,117.73,117.65,117.68,281216.0,117.72,117.73,117.65,117.68,281216.0
2017-02-07 12:55:00,117.68,117.68,117.62,117.63,426995.0,117.68,117.68,117.62,117.63,426995.0
2017-02-07 13:00:00,117.64,117.67,117.62,117.66,48588.0,117.64,117.67,117.62,117.66,48588.0
2017-02-07 13:05:00,117.67,117.7,117.66,117.69,24942.0,117.67,117.7,117.66,117.69,24942.0
2017-02-07 13:10:00,117.69,117.74,117.68,117.71,30037.0,117.69,117.74,117.68,117.71,30037.0
2017-02-07 13:15:00,117.71,117.71,117.64,117.67,49227.0,117.71,117.71,117.64,117.67,49227.0
2017-02-07 13:20:00,117.66,117.67,117.62,117.62,26505.0,117.66,117.67,117.62,117.62,26505.0
2017-02-07 13:25:00,117.62,117.64,117.59,117.6,95224.0,117.62,117.64,117.59,117.6,95224.0
2017-02-07 13:30:00,117.6,117.62,117.57,117.61,62767.0,117.6,117.62,117.57,117.61,62767.0
2017-02-07 13:35:00,117.6,117.64,117.59,117.64,93689.0,117.6,117.64,117.59,117.64,93689.0
2017-02-07 13:40:00,117.63,117.64,117.6,117.62,67529.0,117.63,117.64,117.6,117.62,67529.0
2017-02-07 13:45:00,117.63,117.63,117.58,117.59,37978.0,117.63,117.63,117.58,117.59,37978.0
2017-02-07 13:50:00,117.58,117.6,117.54,117.59,87850.0,117.58,117.6,117.54,117.59,87850.0
2017-02-07 13:55:00,117.6,117.62,117.58,117.59,67930.0,117.6,117.62,117.58,117.59,67930.0
2017-02-07 14:00:00,117.58,117.6,117.56,117.59,26606.0,117.58,117.6,117.56,117.59,26606.0
2017-02-07 14:05:00,117.59,117.6,117.57,117.59,9458.0,117.59,117.6,117.57,117.59,9458.0
2017-02-07 14:10:00,117.59,117.6,117.55,117.55,33135.0,117.59,117.6,117.55,117.55,33135.0
2017-02-07 14:15:00,117.55,117.56,117.53,117.53,28145.0,117.55,117.56,117.53,117.53,28145.0
2017-02-07 14:20:00,117.54,117.56,117.51,117.53,105149.0,117.54,117.56,117.51,117.53,105149.0
2017-02-07 14:25:00,117.54,117.56,117.5,117.52,55406.0,117.54,117.56,117.5,117.52,55406.0
2017-02-07 14:30:00,117.53,117.53,117.49,117.5,65005.0,117.53,117.53,117.49,117.5,65005.0
2017-02-07 14:35:00,117.49,117.55,117.48,117.54,43100.0,117.49,117.55,117.48,117.54,43100.0
2017-02-07 14:40:00,117.54,117.55,117.52,117.52,15208.0,117.54,117.55,117.52,117.52,15208.0
2017-02-07 14:45:00,117.52,117.53,117.49,117.49,13534.0,117.52,117.53,117.49,117.49,13534.0
2017-02-07 14:50:00,117.49,117.51,117.47,117.5,37614.0,117.49,117.51,117.47,117.5,37614.0
2017-02-07 14:55:00,117.5,117.52,117.45,117.48,37778.0,117.5,117.52,117.45,117.48,37778.0
2017-02-07 15:00:00,117.47,117.48,117.45,117.47,25160.0,117.47,117.48,117.45,117.47,25160.0
2017-02-07 15:05:00,117.46,117.47,117.43,117.43,35413.0,117.46,117.47,117.43,117.43,35413.0
2017-02-07 15:10:00,117.43,117.44,117.4,117.43,41417.0,117.43,117.44,117.4,117.43,41417.0
2017-02-07 15:15:00,117.44,117.51,117.43,117.48,30827.0,117.44,117.51,117.43,117.48,30827.0
2017-02-07 15:20:00,117.48,117.51,117.45,117.5,31578.0,117.48,117.51,117.45,117.5,31578.0
2017-02-07 15:25:00,117.49,117.5,117.45,117.48,25930.0,117.49,117.5,117.45,117.48,25930.0
2017-02-07 15:30:00,117.48,117.51,117.48,117.5,25252.0,117.48,117.51,117.48,117.5,25252.0
2017-02-07 15:35:00,117.5,117.53,117.49,117.53,72474.0,117.5,117.53,117.49,117.53,72474.0
2017-02-07 15:40:00,117.53,117.54,117.5,117.51,68301.0,117.53,117.54,117.5,117.51,68301.0
2017-02-07 15:45:00,117.5,117.55,117.5,117.54,47163.0,117.5,117.55,117.5,117.54,47163.0
2017-02-07 15:50:00,117.54,117.58,117.5,117.51,121708.0,117.54,117.58,117.5,117.51,121708.0
2017-02-07 15:55:00,117.51,117.51,117.43,117.46,218397.0,117.51,117.51,117.43,117.46,218397.0
2017-02-08 09:30:00,118.09,118.25,118.08,118.24,386177.0,118.09,118.25,118.08,118.24,386177.0
2017-02-08 09:35:00,118.24,118.33,118.23,118.31,378306.0,118.24,118.33,118.23,118.31,378306.0
2017-02-08 09:40:00,118.31,118.42,118.3,118.41,308862.0,118.31,118.42,118.3,118.41,308862.0
2017-02-08 09:45:00,118.42,118.49,118.41,118.47,220562.0,118.42,118.49,118.41,118.47,220562.0
2017-02-08 09:50:00,118.46,118.59,118.46,118.5,242430.0,118.46,118.59,118.46,118.5,242430.0
2017-02-08 09:55:00,118.5,118.5,118.35,118.36,217771.0,118.5,118.5,118.35,118.36,217771.0
2017-02-08 10:00:00,118.35,118.38,118.29,118.31,242227.0,118.35,118.38,118.29,118.31,242227.0
2017-02-08 10:05:00,118.3,118.35,118.27,118.32,163348.0,118.3,118.35,118.27,118.32,163348.0
2017-02-08 10:10:00,118.32,118.36,118.2,118.25,250263.0,118.32,118.36,118.2,118.25,250263.0
2017-02-08 10:15:00,118.26,118.31,118.25,118.26,121849.0,118.26,118.31,118.25,118.26,121849.0
2017-02-08 10:20:00,118.26,118.3,118.25,118.29,100751.0,118.26,118.3,118.25,118.29,100751.0
2017-02-08 10:25:00,118.29,118.29,118.23,118.26,85987.0,118.29,118.29,118.23,118.26,85987.0
2017-02-08 10:30:00,118.26,118.31,118.2,118.3,223474.0,118.26,118.31,118.2,118.3,223474.0
2017-02-08 10:35:00,118.3,118.39,118.3,118.32,101097.0,118.3,118.39,118.3,118.32,101097.0
2017-02-08 10:40:00,118.33,118.35,118.17,118.17,170108.0,118.33,118.35,118.17,118.17,170108.0
2017-02-08 10:45:00,118.19,118.24,118.15,118.21,142126.0,118.19,118.24,118.15,118.21,142126.0
2017-02-08 10:50:00,118.21,118.33,118.18,118.32,62995.0,118.21,118.33,118.18,118.32,62995.0
2017-02-08 10:55:00,118.31,118.35,118.25,118.3,62994.0,118.31,118.35,118.25,118.3,62994.0
2017-02-08 11:00:00,118.29,118.32,118.2,118.2,83209.0,118.29,118.32,118.2,118.2,83209.0
2017-02-08 11:05:00,118.21,118.28,118.2,118.26,50626.0,118.21,118.28,118.2,118.26,50626.0
2017-02-08 11:10:00,118.26,118.27,118.2,118.25,55475.0,118.26,118.27,118.2,118.25,55475.0
2017-02-08 11:15:00,118.24,118.3,118.24,118.27,65822.0,118.24,118.3,118.24,118.27,65822.0
2017-02-08 11:20:00,118.28,118.3,118.18,118.2,80894.0,118.28,118.3,118.18,118.2,80894.0
2017-02-08 11:25:00,118.22,118.23,118.13,118.21,79271.0,118.22,118.23,118.13,118.21,79271.0
2017-02-08 11:30:00,118.2,118.25,118.19,118.23,48599.0,118.2,118.25,118.19,118.23,48599.0
2017-02-08 11:35:00,118.23,118.34,118.23,118.29,64770.0,118.23,118.34,118.23,118.29,64770.0
2017-02-08 11:40:00,118.29,118.35,118.28,118.34,47177.0,118.29,118.35,118.28,118.34,47177.0
2017-02-08 11:45:00,118.34,118.41,118.34,118.37,87089.0,118.34,118.41,118.34,118.37,87089.0
2017-02-08 11:50:00,118.37,118.39,118.33,118.38,44211.0,118.37,118.39,118.33,118.38,44211.0
2017-02-08 11:55:00,118.39,118.41,118.35,118.39,51776.0,118.39,118.41,118.35,118.39,51776.0
2017-02-08 12:00:00,118.39,118.39,118.32,118.34,76637.0,118.39,118.39,118.32,118.34,76637.0
2017-02-08 12:05:00,118.34,118.39,118.34,118.39,65251.0,118.34,118.39,118.34,118.39,65251.0
2017-02-08 12:10:00,118.39,118.41,118.36,118.4,94088.0,118.39,118.41,118.36,118.4,94088.0
2017-02-08 12:15:00,118.41,118.43,118.37,118.4,36203.0,118.41,118.43,118.37,118.4,36203.0
2017-02-08 12:20:00,118.39,118.4,118.34,118.34,40558.0,118.39,118.4,118.34,118.34,40558.0
2017-02-08 12:25:00,118.34,118.36,118.28,118.35,71151.0,118.34,118.36,118.28,118.35,71151.0
2017-02-08 12:30:00,118.36,118.4,118.33,118.4,77366.0,118.36,118.4,118.33,118.4,77366.0
2017-02-08 12:35:00,118.4,118.44,118.37,118.41,36304.0,118.4,118.44,118.37,118.41,36304.0
2017-02-08 12:40:00,118.41,118.43,118.37,118.37,50736.0,118.41,118.43,118.37,118.37,50736.0
2017-02-08 12:45:00,118.37,118.43,118.36,118.41,51885.0,118.37,118.43,118.36,118.41,51885.0
2017-02-08 12:50:00,118.41,118.41,118.36,118.38,79106.0,118.41,118.41,118.36,118.38,79106.0
2017-02-08 12:55:00,118.38,118.39,118.36,118.39,53053.0,118.38,118.39,118.36,118.39,53053.0
2017-02-08 13:00:00,118.4,118.4,118.16,118.2,144283.0,118.4,118.4,118.16,118.2,144283.0
2017-02-08 13:05:00,118.2,118.3,118.16,118.26,54162.0,118.2,118.3,118.16,118.26,54162.0
2017-02-08 13:10:00,118.27,118.27,118.21,118.25,18439.0,118.27,118.27,118.21,118.25,18439.0
2017-02-08 13:15:00,118.24,118.24,118.01,118.06,257312.0,118.24,118.24,118.01,118.06,257312.0
2017-02-08 13:20:00,118.05,118.05,117.97,118.0,111612.0,118.05,118.05,117.97,118.0,111612.0
2017-02-08 13:25:00,118.01,118.01,117.89,117.92,96630.0,118.01,118.01,117.89,117.92,96630.0
2017-02-08 13:30:00,117.91,117.93,117.81,117.84,130463.0,117.91,117.93,117.81,117.84,130463.0
2017-02-08 13:35:00,117.86,117.94,117.86,117.9,120206.0,117.86,117.94,117.86,117.9,120206.0
2017-02-08 13:40:00,117.9,117.96,117.86,117.93,48108.0,117.9,117.96,117.86,117.93,48108.0
2017-02-08 13:45:00,117.93,117.95,117.87,117.91,51381.0,117.93,117.95,117.87,117.91,51381.0
2017-02-08 13:50:00,117.9,117.94,117.89,117.93,27227.0,117.9,117.94,117.89,117.93,27227.0
2017-02-08 13:55:00,117.94,117.97,117.93,117.95,81023.0,117.94,117.97,117.93,117.95,81023.0
2017-02-08 14:00:00,117.94,118.01,117.93,118.0,27182.0,117.94,118.01,117.93,118.0,27182.0
2017-02-08 14:05:00,118.0,118.1,117.98,118.06,93722.0,118.0,118.1,117.98,118.06,93722.0
2017-02-08 14:10:00,118.06,118.08,118.04,118.06,69579.0,118.06,118.08,118.04,118.06,69579.0
2017-02-08 14:15:00,118.07,118.07,118.02,118.04,66619.0,118.07,118.07,118.02,118.04,66619.0
2017-02-08 14:20:00,118.05,118.09,118.04,118.06,52266.0,118.05,118.09,118.04,118.06,52266.0
2017-02-08 14:25:00,118.06,118.12,118.05,118.12,38183.0,118.06,118.12,118.05,118.12,38183.0
2017-02-08 14:30:00,118.11,118.13,118.07,118.08,52958.0,118.11,118.13,118.07,118.08,52958.0
2017-02-08 14:35:00,118.08,118.12,118.07,118.08,81027.0,118.08,118.12,118.07,118.08,81027.0
2017-02-08 14:40:00,118.09,118.09,118.03,118.08,28379.0,118.09,118.09,118.03,118.08,28379.0
2017-02-08 14:45:00,118.08,118.08,118.04,118.06,31556.0,118.08,118.08,118.04,118.06,31556.0
2017-02-08 14:50:00,118.07,118.11,118.05,118.05,46350.0,118.07,118.11,118.05,118.05,46350.0
2017-02-08 14:55:00,118.05,118.11,118.05,118.1,42296.0,118.05,118.11,118.05,118.1,42296.0
2017-02-08 15:00:00,118.12,118.17,118.1,118.11,56149.0,118.12,118.17,118.1,118.11,56149.0
2017-02-08 15:05:00,118.1,118.15,118.09,118.12,59153.0,118.1,118.15,118.09,118.12,59153.0
2017-02-08 15:10:00,118.12,118.17,118.12,118.14,55710.0,118.12,118.17,118.12,118.14,55710.0
2017-02-08 15:15:00,118.13,118.14,118.1,118.13,31535.0,118.13,118.14,118.1,118.13,31535.0
2017-02-08 15:20:00,118.13,118.16,118.11,118.15,62524.0,118.13,118.16,118.11,118.15,62524.0
2017-02-08 15:25:00,118.14,118.16,118.11,118.11,55651.0,118.14,118.16,118.11,118.11,55651.0
2017-02-08 15:30:00,118.12,118.13,118.07,118.13,46201.0,118.12,118.13,118.07,118.13,46201.0
2017-02-08 15:35:00,118.13,118.14,118.11,118.12,59925.0,118.13,118.14,118.11,118.12,59925.0
2017-02-08 15:40:00,118.13,118.14,118.12,118.13,77761.0,118.13,118.14,118.12,118.13,77761.0
2017-02-08 15:45:00,118.13,118.18,118.11,118.16,192875.0,118.13,118.18,118.11,118.16,192875.0
2017-02-08 15:50:00,118.15,118.22,118.14,118.22,168023.0,118.15,118.22,118.14,118.22,168023.0
2017-02-08 15:55:00,118.22,118.22,118.15,118.17,392784.0,118.22,118.22,118.15,118.17,392784.0
2017-02-09 09:30:00,118.32,118.4,118.28,118.29,200650.0,118.32,118.4,118.28,118.29,200650.0
2017-02-09 09:35:00,118.29,118.39,118.23,118.39,138915.0,118.29,118.39,118.23,118.39,138915.0
2017-02-09 09:40:00,118.39,118.48,118.39,118.41,170005.0,118.39,118.48,118.39,118.41,170005.0
2017-02-09 09:45:00,118.4,118.58,118.35,118.5,399694.0,118.4,118.58,118.35,118.5,399694.0
2017-02-09 09:50:00,118.5,118.5,118.34,118.35,247083.0,118.5,118.5,118.34,118.35,247083.0
2017-02-09 09:55:00,118.35,118.35,117.85,117.95,633581.0,118.35,118.35,117.85,117.95,633581.0
2017-02-09 10:00:00,117.95,117.95,117.6,117.6,605033.0,117.95,117.95,117.6,117.6,605033.0
2017-02-09 10:05:00,117.6,117.82,117.6,117.67,244897.0,117.6,117.82,117.6,117.67,244897.0
2017-02-09 10:10:00,117.67,117.9,117.66,117.8,144384.0,117.67,117.9,117.66,117.8,144384.0
2017-02-09 10:15:00,117.8,117.83,117.68,117.82,195113.0,117.8,117.83,117.68,117.82,195113.0
2017-02-09 10:20:00,117.8,117.81,117.45,117.5,332402.0,117.8,117.81,117.45,117.5,332402.0
2017-02-09 10:25:00,117.49,117.54,117.43,117.49,141681.0,117.49,117.54,117.43,117.49,141681.0
2017-02-09 10:30:00,117.49,117.49,117.32,117.33,141712.0,117.49,117.49,117.32,117.33,141712.0
2017-02-09 10:35:00,117.33,117.45,117.32,117.44,88192.0,117.33,117.45,117.32,117.44,88192.0
2017-02-09 10:40:00,117.44,117.48,117.37,117.44,140903.0,117.44,117.48,117.37,117.44,140903.0
2017-02-09 10:45:00,117.45,117.55,117.38,117.53,114332.0,117.45,117.55,117.38,117.53,114332.0
2017-02-09 10:50:00,117.54,117.66,117.44,117.59,362641.0,117.54,117.66,117.44,117.59,362641.0
2017-02-09 10:55:00,117.59,117.64,117.56,117.58,65264.0,117.59,117.64,117.56,117.58,65264.0
2017-02-09 11:00:00,117.57,117.61,117.53,117.57,31995.0,117.57,117.61,117.53,117.57,31995.0
2017-02-09 11:05:00,117.57,117.68,117.56,117.63,42198.0,117.57,117.68,117.56,117.63,42198.0
2017-02-09 11:10:00,117.63,117.68,117.59,117.62,54868.0,117.63,117.68,117.59,117.62,54868.0
2017-02-09 11:15:00,117.62,117.62,117.5,117.55,53748.0,117.62,117.62,117.5,117.55,53748.0
2017-02-09 11:20:00,117.55,117.59,117.47,117.52,43136.0,117.55,117.59,117.47,117.52,43136.0
2017-02-09 11:25:00,117.52,117.55,117.49,117.55,55653.0,117.52,117.55,117.49,117.55,55653.0
2017-02-09 11:30:00,117.52,117.61,117.52,117.56,45562.0,117.52,117.61,117.52,117.56,45562.0
2017-02-09 11:35:00,117.55,117.58,117.5,117.53,61199.0,117.55,117.58,117.5,117.53,61199.0
2017-02-09 11:40:00,117.53,117.55,117.39,117.43,65649.0,117.53,117.55,117.39,117.43,65649.0
2017-02-09 11:45:00,117.44,117.46,117.4,117.46,40433.0,117.44,117.46,117.4,117.46,40433.0
2017-02-09 11:50:00,117.44,117.44,117.35,117.37,31945.0,117.44,117.44,117.35,117.37,31945.0
2017-02-09 11:55:00,117.37,117.37,117.22,117.31,73287.0,117.37,117.37,117.22,117.31,73287.0
2017-02-09 12:00:00,117.3,117.42,117.29,117.42,58231.0,117.3,117.42,117.29,117.42,58231.0
2017-02-09 12:05:00,117.42,117.5,117.42,117.47,31658.0,117.42,117.5,117.42,117.47,31658.0
2017-02-09 12:10:00,117.48,117.48,117.42,117.45,35262.0,117.48,117.48,117.42,117.45,35262.0
2017-02-09 12:15:00,117.44,117.49,117.42,117.43,67999.0,117.44,117.49,117.42,117.43,67999.0
2017-02-09 12:20:00,117.44,117.45,117.4,117.43,63952.0,117.44,117.45,117.4,117.43,63952.0
2017-02-09 12:25:00,117.43,117.45,117.4,117.42,23545.0,117.43,117.45,117.4,117.42,23545.0
2017-02-09 12:30:00,117.43,117.5,117.42,117.5,30577.0,117.43,117.5,117.42,117.5,30577.0
2017-02-09 12:35:00,117.5,117.52,117.45,117.51,43540.0,117.5,117.52,117.45,117.51,43540.0
2017-02-09 12:40:00,117.52,117.57,117.51,117.55,40831.0,117.52,117.57,117.51,117.55,40831.0
2017-02-09 12:45:00,117.55,117.59,117.55,117.57,23385.0,117.55,117.59,117.55,117.57,23385.0
2017-02-09 12:50:00,117.56,117.59,117.49,117.51,19577.0,117.56,117.59,117.49,117.51,19577.0
2017-02-09 12:55:00,117.51,117.52,117.47,117.5,21959.0,117.51,117.52,117.47,117.5,21959.0
2017-02-09 13:00:00,117.5,117.59,117.48,117.53,27432.0,117.5,117.59,117.48,117.53,27432.0
2017-02-09 13:05:00,117.52,117.53,117.44,117.47,23920.0,117.52,117.53,117.44,117.47,23920.0
2017-02-09 13:10:00,117.48,117.51,117.43,117.48,30555.0,117.48,117.51,117.43,117.48,30555.0
2017-02-09 13:15:00,117.48,117.54,117.45,117.52,11966.0,117.48,117.54,117.45,117.52,11966.0
2017-02-09 13:20:00,117.52,117.65,117.52,117.65,68007.0,117.52,117.65,117.52,117.65,68007.0
2017-02-09 13:25:00,117.65,117.72,117.63,117.69,59209.0,117.65,117.72,117.63,117.69,59209.0
2017-02-09 13:30:00,117.69,117.69,117.6,117.61,22398.0,117.69,117.69,117.6,117.61,22398.0
2017-02-09 13:35:00,117.6,117.66,117.59,117.66,23795.0,117.6,117.66,117.59,117.66,23795.0
2017-02-09 13:40:00,117.65,117.73,117.64,117.72,24271.0,117.65,117.73,117.64,117.72,24271.0
2017-02-09 13:45:00,117.71,117.73,117.7,117.71,33085.0,117.71,117.73,117.7,117.71,33085.0
2017-02-09 13:50:00,117.7,117.71,117.66,117.67,13857.0,117.7,117.71,117.66,117.67,13857.0
2017-02-09 13:55:00,117.66,117.68,117.64,117.65,65230.0,117.66,117.68,117.64,117.65,65230.0
2017-02-09 14:00:00,117.65,117.69,117.63,117.65,14740.0,117.65,117.69,117.63,117.65,14740.0
2017-02-09 14:05:00,117.65,117.66,117.61,117.61,12937.0,117.65,117.66,117.61,117.61,12937.0
2017-02-09 14:10:00,117.61,117.65,117.58,117.65,15695.0,117.61,117.65,117.58,117.65,15695.0
2017-02-09 14:15:00,117.65,117.7,117.62,117.64,15467.0,117.65,117.7,117.62,117.64,15467.0
2017-02-09 14:20:00,117.64,117.65,117.62,117.64,9028.0,117.64,117.65,117.62,117.64,9028.0
2017-02-09 14:25:00,117.65,117.67,117.6,117.63,21311.0,117.65,117.67,117.6,117.63,21311.0
2017-02-09 14:30:00,117.63,117.63,117.51,117.52,34736.0,117.63,117.63,117.51,117.52,34736.0
2017-02-09 14:35:00,117.52,117.52,117.35,117.36,164267.0,117.52,117.52,117.35,117.36,164267.0
2017-02-09 14:40:00,117.37,117.49,117.37,117.47,45369.0,117.37,117.49,117.37,117.47,45369.0
2017-02-09 14:45:00,117.47,117.49,117.44,117.45,22390.0,117.47,117.49,117.44,117.45,22390.0
2017-02-09 14:50:00,117.44,117.44,117.4,117.4,14950.0,117.44,117.44,117.4,117.4,14950.0
2017-02-09 14:55:00,117.39,117.39,117.31,117.34,42042.0,117.39,117.39,117.31,117.34,42042.0
2017-02-09 15:00:00,117.34,117.34,117.23,117.24,22913.0,117.34,117.34,117.23,117.24,22913.0
2017-02-09 15:05:00,117.24,117.3,117.2,117.28,85149.0,117.24,117.3,117.2,117.28,85149.0
2017-02-09 15:10:00,117.27,117.33,117.25,117.33,38470.0,117.27,117.33,117.25,117.33,38470.0
2017-02-09 15:15:00,117.32,117.32,117.28,117.32,26876.0,117.32,117.32,117.28,117.32,26876.0
2017-02-09 15:20:00,117.32,117.35,117.29,117.31,58277.0,117.32,117.35,117.29,117.31,58277.0
2017-02-09 15:25:00,117.3,117.32,117.27,117.3,49370.0,117.3,117.32,117.27,117.3,49370.0
2017-02-09 15:30:00,117.3,117.35,117.28,117.32,49213.0,117.3,117.35,117.28,117.32,49213.0
2017-02-09 15:35:00,117.32,117.33,117.29,117.3,96095.0,117.32,117.33,117.29,117.3,96095.0
2017-02-09 15:40:00,117.29,117.31,117.27,117.3,71402.0,117.29,117.31,117.27,117.3,71402.0
2017-02-09 15:45:00,117.3,117.33,117.29,117.31,72070.0,117.3,117.33,117.29,117.31,72070.0
2017-02-09 15:50:00,117.31,117.33,117.28,117.29,124406.0,117.31,117.33,117.28,117.29,124406.0
2017-02-09 15:55:00,117.28,117.32,117.24,117.31,478633.0,117.28,117.32,117.24,117.31,478633.0
2017-02-10 09:30:00,116.68,116.85,116.67,116.85,447473.0,116.68,116.85,116.67,116.85,447473.0
2017-02-10 09:35:00,116.84,117.02,116.82,116.93,245996.0,116.84,117.02,116.82,116.93,245996.0
2017-02-10 09:40:00,116.94,116.95,116.81,116.91,120124.0,116.94,116.95,116.81,116.91,120124.0
2017-02-10 09:45:00,116.92,117.07,116.91,117.04,159203.0,116.92,117.07,116.91,117.04,159203.0
2017-02-10 09:50:00,117.03,117.05,116.97,117.04,134087.0,117.03,117.05,116.97,117.04,134087.0
2017-02-10 09:55:00,117.05,117.09,117.0,117.03,110812.0,117.05,117.09,117.0,117.03,110812.0
2017-02-10 10:00:00,117.03,117.2,117.03,117.08,323825.0,117.03,117.2,117.03,117.08,323825.0
2017-02-10 10:05:00,117.09,117.34,117.09,117.28,423674.0,117.09,117.34,117.09,117.28,423674.0
2017-02-10 10:10:00,117.29,117.3,117.19,117.24,65775.0,117.29,117.3,117.19,117.24,65775.0
2017-02-10 10:15:00,117.24,117.33,117.21,117.33,102245.0,117.24,117.33,117.21,117.33,102245.0
2017-02-10 10:20:00,117.34,117.48,117.32,117.45,150489.0,117.34,117.48,117.32,117.45,150489.0
2017-02-10 10:25:00,117.43,117.47,117.38,117.4,91819.0,117.43,117.47,117.38,117.4,91819.0
2017-02-10 10:30:00,117.41,117.42,117.26,117.28,67845.0,117.41,117.42,117.26,117.28,67845.0
2017-02-10 10:35:00,117.26,117.28,117.2,117.24,128213.0,117.26,117.28,117.2,117.24,128213.0
2017-02-10 10:40:00,117.24,117.3,117.2,117.23,44543.0,117.24,117.3,117.2,117.23,44543.0
2017-02-10 10:45:00,117.24,117.25,117.11,117.15,52405.0,117.24,117.25,117.11,117.15,52405.0
2017-02-10 10:50:00,117.14,117.18,117.12,117.17,46617.0,117.14,117.18,117.12,117.17,46617.0
2017-02-10 10:55:00,117.18,117.21,117.13,117.17,49165.0,117.18,117.21,117.13,117.17,49165.0
2017-02-10 11:00:00,117.18,117.25,117.16,117.22,33504.0,117.18,117.25,117.16,117.22,33504.0
2017-02-10 11:05:00,117.22,117.26,117.19,117.26,21926.0,117.22,117.26,117.19,117.26,21926.0
2017-02-10 11:10:00,117.27,117.29,117.24,117.29,23327.0,117.27,117.29,117.24,117.29,23327.0
2017-02-10 11:15:00,117.29,117.33,117.24,117.27,63680.0,117.29,117.33,117.24,117.27,63680.0
2017-02-10 11:20:00,117.27,117.37,117.27,117.34,166378.0,117.27,117.37,117.27,117.34,166378.0
2017-02-10 11:25:00,117.34,117.5,117.3,117.48,231582.0,117.34,117.5,117.3,117.48,231582.0
2017-02-10 11:30:00,117.48,117.62,117.48,117.6,117594.0,117.48,117.62,117.48,117.6,117594.0
2017-02-10 11:35:00,117.6,117.63,117.54,117.55,79656.0,117.6,117.63,117.54,117.55,79656.0
2017-02-10 11:40:00,117.54,117.61,117.54,117.56,85446.0,117.54,117.61,117.54,117.56,85446.0
2017-02-10 11:45:00,117.56,117.62,117.54,117.55,87022.0,117.56,117.62,117.54,117.55,87022.0
2017-02-10 11:50:00,117.54,117.55,117.48,117.55,60067.0,117.54,117.55,117.48,117.55,60067.0
2017-02-10 11:55:00,117.55,117.61,117.53,117.59,75732.0,117.55,117.61,117.53,117.59,75732.0
2017-02-10 12:00:00,117.58,117.68,117.57,117.58,89297.0,117.58,117.68,117.57,117.58,89297.0
2017-02-10 12:05:00,117.57,117.59,117.49,117.51,39730.0,117.57,117.59,117.49,117.51,39730.0
2017-02-10 12:10:00,117.52,117.55,117.48,117.52,15915.0,117.52,117.55,117.48,117.52,15915.0
2017-02-10 12:15:00,117.53,117.62,117.53,117.56,26115.0,117.53,117.62,117.53,117.56,26115.0
2017-02-10 12:20:00,117.57,117.57,117.51,117.51,19216.0,117.57,117.57,117.51,117.51,19216.0
2017-02-10 12:25:00,117.51,117.56,117.49,117.56,22069.0,117.51,117.56,117.49,117.56,22069.0
2017-02-10 12:30:00,117.54,117.58,117.44,117.46,37110.0,117.54,117.58,117.44,117.46,37110.0
2017-02-10 12:35:00,117.45,117.48,117.4,117.42,46129.0,117.45,117.48,117.4,117.42,46129.0
2017-02-10 12:40:00,117.43,117.48,117.41,117.48,22729.0,117.43,117.48,117.41,117.48,22729.0
2017-02-10 12:45:00,117.48,117.48,117.37,117.39,18932.0,117.48,117.48,117.37,117.39,18932.0
2017-02-10 12:50:00,117.39,117.39,117.32,117.36,64689.0,117.39,117.39,117.32,117.36,64689.0
2017-02-10 12:55:00,117.36,117.43,117.36,117.41,60151.0,117.36,117.43,117.36,117.41,60151.0
2017-02-10 13:00:00,117.42,117.44,117.38,117.42,21169.0,117.42,117.44,117.38,117.42,21169.0
2017-02-10 13:05:00,117.42,117.44,117.28,117.32,59523.0,117.42,117.44,117.28,117.32,59523.0
2017-02-10 13:10:00,117.33,117.45,117.31,117.41,58956.0,117.33,117.45,117.31,117.41,58956.0
2017-02-10 13:15:00,117.42,117.56,117.42,117.53,22860.0,117.42,117.56,117.42,117.53,22860.0
2017-02-10 13:20:00,117.53,117.61,117.49,117.51,40121.0,117.53,117.61,117.49,117.51,40121.0
2017-02-10 13:25:00,117.51,117.61,117.51,117.59,23530.0,117.51,117.61,117.51,117.59,23530.0
2017-02-10 13:30:00,117.59,117.63,117.47,117.58,35977.0,117.59,117.63,117.47,117.58,35977.0
2017-02-10 13:35:00,117.58,117.86,117.58,117.76,286984.0,117.58,117.86,117.58,117.76,286984.0
2017-02-10 13:40:00,117.79,117.8,117.6,117.65,206558.0,117.79,117.8,117.6,117.65,206558.0
2017-02-10 13:45:00,117.66,117.68,117.46,117.49,86686.0,117.66,117.68,117.46,117.49,86686.0
2017-02-10 13:50:00,117.49,117.52,117.35,117.44,104962.0,117.49,117.52,117.35,117.44,104962.0
2017-02-10 13:55:00,117.44,117.47,117.31,117.45,69972.0,117.44,117.47,117.31,117.45,69972.0
2017-02-10 14:00:00,117.44,117.51,117.4,117.48,46251.0,117.44,117.51,117.4,117.48,46251.0
2017-02-10 14:05:00,117.48,117.51,117.45,117.45,21587.0,117.48,117.51,117.45,117.45,21587.0
2017-02-10 14:10:00,117.46,117.46,117.26,117.3,211124.0,117.46,117.46,117.26,117.3,211124.0
2017-02-10 14:15:00,117.3,117.32,117.23,117.24,75556.0,117.3,117.32,117.23,117.24,75556.0
2017-02-10 14:20:00,117.25,117.29,117.23,117.24,42715.0,117.25,117.29,117.23,117.24,42715.0
2017-02-10 14:25:00,117.23,117.32,117.23,117.3,80855.0,117.23,117.32,117.23,117.3,80855.0
2017-02-10 14:30:00,117.3,117.35,117.27,117.34,42325.0,117.3,117.35,117.27,117.34,42325.0
2017-02-10 14:35:00,117.36,117.36,117.32,117.34,27521.0,117.36,117.36,117.32,117.34,27521.0
2017-02-10 14:40:00,117.35,117.44,117.33,117.43,33293.0,117.35,117.44,117.33,117.43,33293.0
2017-02-10 14:45:00,117.43,117.46,117.4,117.45,31929.0,117.43,117.46,117.4,117.45,31929.0
2017-02-10 14:50:00,117.45,117.49,117.39,117.41,43605.0,117.45,117.49,117.39,117.41,43605.0
2017-02-10 14:55:00,117.4,117.47,117.4,117.47,33800.0,117.4,117.47,117.4,117.47,33800.0
2017-02-10 15:00:00,117.46,117.49,117.39,117.42,30426.0,117.46,117.49,117.39,117.42,30426.0
2017-02-10 15:05:00,117.43,117.5,117.43,117.49,43565.0,117.43,117.5,117.43,117.49,43565.0
2017-02-10 15:10:00,117.5,117.56,117.5,117.53,96580.0,117.5,117.56,117.5,117.53,96580.0
2017-02-10 15:15:00,117.53,117.56,117.51,117.52,33196.0,117.53,117.56,117.51,117.52,33196.0
2017-02-10 15:20:00,117.52,117.53,117.5,117.51,35326.0,117.52,117.53,117.5,117.51,35326.0
2017-02-10 15:25:00,117.51,117.53,117.5,117.5,13532.0,117.51,117.53,117.5,117.5,13532.0
2017-02-10 15:30:00,117.51,117.52,117.45,117.47,31498.0,117.51,117.52,117.45,117.47,31498.0
2017-02-10 15:35:00,117.47,117.49,117.44,117.48,49487.0,117.47,117.49,117.44,117.48,49487.0
2017-02-10 15:40:00,117.48,117.51,117.45,117.51,86181.0,117.48,117.51,117.45,117.51,86181.0
2017-02-10 15:45:00,117.51,117.55,117.45,117.48,176150.0,117.51,117.55,117.45,117.48,176150.0
2017-02-10 15:50:00,117.48,117.49,117.46,117.47,76031.0,117.48,117.49,117.46,117.47,76031.0
2017-02-10 15:55:00,117.47,117.59,117.45,117.59,546615.0,117.47,117.59,117.45,117.59,546615.0
2017-02-13 09:30:00,116.73,116.77,116.69,116.77,131737.0,116.73,116.77,116.69,116.77,131737.0
2017-02-13 09:35:00,116.76,116.78,116.69,116.72,92727.0,116.76,116.78,116.69,116.72,92727.0
2017-02-13 09:40:00,116.71,116.71,116.46,116.52,175392.0,116.71,116.71,116.46,116.52,175392.0
2017-02-13 09:45:00,116.52,116.53,116.43,116.47,131181.0,116.52,116.53,116.43,116.47,131181.0
2017-02-13 09:50:00,116.47,116.49,116.39,116.49,130310.0,116.47,116.49,116.39,116.49,130310.0
2017-02-13 09:55:00,116.49,116.52,116.4,116.43,180402.0,116.49,116.52,116.4,116.43,180402.0
2017-02-13 10:00:00,116.43,116.48,116.41,116.43,55112.0,116.43,116.48,116.41,116.43,55112.0
2017-02-13 10:05:00,116.43,116.47,116.42,116.43,40528.0,116.43,116.47,116.42,116.43,40528.0
2017-02-13 10:10:00,116.42,116.43,116.3,116.42,132808.0,116.42,116.43,116.3,116.42,132808.0
2017-02-13 10:15:00,116.43,116.44,116.36,116.39,55109.0,116.43,116.44,116.36,116.39,55109.0
2017-02-13 10:20:00,116.39,116.44,116.37,116.4,73129.0,116.39,116.44,116.37,116.4,73129.0
2017-02-13 10:25:00,116.4,116.43,116.16,116.21,264204.0,116.4,116.43,116.16,116.21,264204.0
2017-02-13 10:30:00,116.21,116.27,116.15,116.23,86762.0,116.21,116.27,116.15,116.23,86762.0
2017-02-13 10:35:00,116.23,116.32,116.2,116.28,40965.0,116.23,116.32,116.2,116.28,40965.0
2017-02-13 10:40:00,116.28,116.35,116.26,116.34,39899.0,116.28,116.35,116.26,116.34,39899.0
2017-02-13 10:45:00,116.34,116.39,116.33,116.39,37721.0,116.34,116.39,116.33,116.39,37721.0
2017-02-13 10:50:00,116.37,116.47,116.37,116.41,61587.0,116.37,116.47,116.37,116.41,61587.0
2017-02-13 10:55:00,116.42,116.53,116.41,116.51,152845.0,116.42,116.53,116.41,116.51,152845.0
2017-02-13 11:00:00,116.51,116.53,116.48,116.51,41052.0,116.51,116.53,116.48,116.51,41052.0
2017-02-13 11:05:00,116.51,116.55,116.5,116.55,174804.0,116.51,116.55,116.5,116.55,174804.0
2017-02-13 11:10:00,116.54,116.55,116.48,116.51,62364.0,116.54,116.55,116.48,116.51,62364.0
2017-02-13 11:15:00,116.5,116.55,116.46,116.48,66103.0,116.5,116.55,116.46,116.48,66103.0
2017-02-13 11:20:00,116.48,116.49,116.44,116.47,157240.0,116.48,116.49,116.44,116.47,157240.0
2017-02-13 11:25:00,116.47,116.51,116.46,116.5,301181.0,116.47,116.51,116.46,116.5,301181.0
2017-02-13 11:30:00,116.5,116.53,116.47,116.53,193344.0,116.5,116.53,116.47,116.53,193344.0
2017-02-13 11:35:00,116.53,116.55,116.51,116.52,15971.0,116.53,116.55,116.51,116.52,15971.0
2017-02-13 11:40:00,116.51,116.52,116.49,116.5,173040.0,116.51,116.52,116.49,116.5,173040.0
2017-02-13 11:45:00,116.5,116.51,116.46,116.5,333239.0,116.5,116.51,116.46,116.5,333239.0
2017-02-13 11:50:00,116.5,116.53,116.49,116.49,105285.0,116.5,116.53,116.49,116.49,105285.0
2017-02-13 11:55:00,116.49,116.6,116.48,116.59,110308.0,116.49,116.6,116.48,116.59,110308.0
2017-02-13 12:00:00,116.59,116.65,116.58,116.59,118247.0,116.59,116.65,116.58,116.59,118247.0
2017-02-13 12:05:00,116.59,116.65,116.58,116.59,35244.0,116.59,116.65,116.58,116.59,35244.0
2017-02-13 12:10:00,116.59,116.62,116.59,116.6,51159.0,116.59,116.62,116.59,116.6,51159.0
2017-02-13 12:15:00,116.6,116.63,116.56,116.58,55329.0,116.6,116.63,116.56,116.58,55329.0
2017-02-13 12:20:00,116.57,116.67,116.56,116.64,51939.0,116.57,116.67,116.56,116.64,51939.0
2017-02-13 12:25:00,116.63,116.64,116.61,116.62,10574.0,116.63,116.64,116.61,116.62,10574.0
2017-02-13 12:30:00,116.63,116.64,116.59,116.64,22588.0,116.63,116.64,116.59,116.64,22588.0
2017-02-13 12:35:00,116.63,116.66,116.61,116.65,22671.0,116.63,116.66,116.61,116.65,22671.0
2017-02-13 12:40:00,116.65,116.67,116.62,116.62,12189.0,116.65,116.67,116.62,116.62,12189.0
2017-02-13 12:45:00,116.63,116.68,116.63,116.67,44121.0,116.63,116.68,116.63,116.67,44121.0
2017-02-13 12:50:00,116.68,116.69,116.62,116.62,37831.0,116.68,116.69,116.62,116.62,37831.0
2017-02-13 12:55:00,116.62,116.66,116.6,116.6,32874.0,116.62,116.66,116.6,116.6,32874.0
2017-02-13 13:00:00,116.61,116.63,116.6,116.62,20133.0,116.61,116.63,116.6,116.62,20133.0
2017-02-13 13:05:00,116.63,116.67,116.61,116.66,22442.0,116.63,116.67,116.61,116.66,22442.0
2017-02-13 13:10:00,116.66,116.67,116.63,116.64,22693.0,116.66,116.67,116.63,116.64,22693.0
2017-02-13 13:15:00,116.62,116.65,116.6,116.61,12683.0,116.62,116.65,116.6,116.61,12683.0
2017-02-13 13:20:00,116.62,116.62,116.58,116.61,18054.0,116.62,116.62,116.58,116.61,18054.0
2017-02-13 13:25:00,116.63,116.72,116.62,116.68,89228.0,116.63,116.72,116.62,116.68,89228.0
2017-02-13 13:30:00,116.69,116.73,116.68,116.72,28752.0,116.69,116.73,116.68,116.72,28752.0
2017-02-13 13:35:00,116.72,116.83,116.72,116.82,59685.0,116.72,116.83,116.72,116.82,59685.0
2017-02-13 13:40:00,116.82,116.84,116.75,116.79,31577.0,116.82,116.84,116.75,116.79,31577.0
2017-02-13 13:45:00,116.79,116.81,116.77,116.78,33501.0,116.79,116.81,116.77,116.78,33501.0
2017-02-13 13:50:00,116.79,116.88,116.79,116.84,51620.0,116.79,116.88,116.79,116.84,51620.0
2017-02-13 13:55:00,116.83,116.84,116.78,116.79,49293.0,116.83,116.84,116.78,116.79,49293.0
2017-02-13 14:00:00,116.79,116.81,116.78,116.8,28003.0,116.79,116.81,116.78,116.8,28003.0
2017-02-13 14:05:00,116.81,116.85,116.79,116.83,25180.0,116.81,116.85,116.79,116.83,25180.0
2017-02-13 14:10:00,116.84,116.9,116.83,116.88,24328.0,116.84,116.9,116.83,116.88,24328.0
2017-02-13 14:15:00,116.87,116.95,116.87,116.93,36739.0,116.87,116.95,116.87,116.93,36739.0
2017-02-13 14:20:00,116.93,116.94,116.87,116.88,27047.0,116.93,116.94,116.87,116.88,27047.0
2017-02-13 14:25:00,116.88,116.95,116.87,116.92,40924.0,116.88,116.95,116.87,116.92,40924.0
2017-02-13 14:30:00,116.92,116.92,116.89,116.9,19930.0,116.92,116.92,116.89,116.9,19930.0
2017-02-13 14:35:00,116.91,116.91,116.84,116.88,30075.0,116.91,116.91,116.84,116.88,30075.0
2017-02-13 14:40:00,116.88,116.9,116.83,116.83,18228.0,116.88,116.9,116.83,116.83,18228.0
2017-02-13 14:45:00,116.83,116.83,116.76,116.79,47595.0,116.83,116.83,116.76,116.79,47595.0
2017-02-13 14:50:00,116.78,116.81,116.76,116.81,29775.0,116.78,116.81,116.76,116.81,29775.0
2017-02-13 14:55:00,116.8,116.84,116.78,116.8,26128.0,116.8,116.84,116.78,116.8,26128.0
2017-02-13 15:00:00,116.81,116.91,116.79,116.9,240174.0,116.81,116.91,116.79,116.9,240174.0
2017-02-13 15:05:00,116.89,116.9,116.84,116.86,61503.0,116.89,116.9,116.84,116.86,61503.0
2017-02-13 15:10:00,116.86,116.89,116.84,116.85,81930.0,116.86,116.89,116.84,116.85,81930.0
2017-02-13 15:15:00,116.85,116.87,116.84,116.84,16269.0,116.85,116.87,116.84,116.84,16269.0
2017-02-13 15:20:00,116.84,116.86,116.84,116.85,26429.0,116.84,116.86,116.84,116.85,26429.0
2017-02-13 15:25:00,116.86,116.86,116.83,116.85,26158.0,116.86,116.86,116.83,116.85,26158.0
2017-02-13 15:30:00,116.84,116.88,116.84,116.87,18848.0,116.84,116.88,116.84,116.87,18848.0
2017-02-13 15:35:00,116.88,116.89,116.85,116.87,39904.0,116.88,116.89,116.85,116.87,39904.0
2017-02-13 15:40:00,116.87,116.89,116.85,116.86,47121.0,116.87,116.89,116.85,116.86,47121.0
2017-02-13 15:45:00,116.86,116.88,116.82,116.82,88416.0,116.86,116.88,116.82,116.82,88416.0
2017-02-13 15:50:00,116.82,116.85,116.78,116.83,136821.0,116.82,116.85,116.78,116.83,136821.0
2017-02-13 15:55:00,116.82,116.84,116.78,116.79,207450.0,116.82,116.84,116.78,116.79,207450.0
2017-02-14 09:30:00,117.52,117.56,117.31,117.33,94625.0,117.52,117.56,117.31,117.33,94625.0
2017-02-14 09:35:00,117.32,117.4,117.3,117.38,67602.0,117.32,117.4,117.3,117.38,67602.0
2017-02-14 09:40:00,117.38,117.47,117.37,117.41,34457.0,117.38,117.47,117.37,117.41,34457.0
2017-02-14 09:45:00,117.41,117.41,117.3,117.34,86899.0,117.41,117.41,117.3,117.34,86899.0
2017-02-14 09:50:00,117.33,117.36,117.27,117.3,44880.0,117.33,117.36,117.27,117.3,44880.0
2017-02-14 09:55:00,117.31,117.34,117.2,117.2,72841.0,117.31,117.34,117.2,117.2,72841.0
2017-02-14 10:00:00,117.2,117.21,116.56,116.87,662275.0,117.2,117.21,116.56,116.87,662275.0
2017-02-14 10:05:00,116.86,116.86,116.61,116.68,165366.0,116.86,116.86,116.61,116.68,165366.0
2017-02-14 10:10:00,116.68,116.94,116.65,116.92,48554.0,116.68,116.94,116.65,116.92,48554.0
2017-02-14 10:15:00,116.91,116.91,116.76,116.88,71025.0,116.91,116.91,116.76,116.88,71025.0
2017-02-14 10:20:00,116.88,116.9,116.7,116.85,116310.0,116.88,116.9,116.7,116.85,116310.0
2017-02-14 10:25:00,116.84,116.88,116.76,116.83,61541.0,116.84,116.88,116.76,116.83,61541.0
2017-02-14 10:30:00,116.8,116.83,116.61,116.66,80181.0,116.8,116.83,116.61,116.66,80181.0
2017-02-14 10:35:00,116.65,116.77,116.62,116.71,64545.0,116.65,116.77,116.62,116.71,64545.0
2017-02-14 10:40:00,116.71,116.72,116.39,116.43,526649.0,116.71,116.72,116.39,116.43,526649.0
2017-02-14 10:45:00,116.43,116.51,116.42,116.42,58186.0,116.43,116.51,116.42,116.42,58186.0
2017-02-14 10:50:00,116.43,116.52,116.38,116.51,75895.0,116.43,116.52,116.38,116.51,75895.0
2017-02-14 10:55:00,116.51,116.61,116.5,116.55,501960.0,116.51,116.61,116.5,116.55,501960.0
2017-02-14 11:00:00,116.55,116.57,116.4,116.52,99570.0,116.55,116.57,116.4,116.52,99570.0
2017-02-14 11:05:00,116.52,116.71,116.52,116.68,257505.0,116.52,116.71,116.52,116.68,257505.0
2017-02-14 11:10:00,116.68,116.81,116.65,116.79,76265.0,116.68,116.81,116.65,116.79,76265.0
2017-02-14 11:15:00,116.8,116.8,116.71,116.73,49930.0,116.8,116.8,116.71,116.73,49930.0
2017-02-14 11:20:00,116.73,116.79,116.72,116.76,34610.0,116.73,116.79,116.72,116.76,34610.0
2017-02-14 11:25:00,116.78,116.8,116.73,116.78,32404.0,116.78,116.8,116.73,116.78,32404.0
2017-02-14 11:30:00,116.77,116.82,116.77,116.79,65362.0,116.77,116.82,116.77,116.79,65362.0
2017-02-14 11:35:00,116.79,116.79,116.68,116.71,44177.0,116.79,116.79,116.68,116.71,44177.0
2017-02-14 11:40:00,116.71,116.74,116.68,116.7,17232.0,116.71,116.74,116.68,116.7,17232.0
2017-02-14 11:45:00,116.68,116.68,116.63,116.64,28694.0,116.68,116.68,116.63,116.64,28694.0
2017-02-14 11:50:00,116.64,116.7,116.64,116.69,19239.0,116.64,116.7,116.64,116.69,19239.0
2017-02-14 11:55:00,116.69,116.74,116.69,116.73,30790.0,116.69,116.74,116.69,116.73,30790.0
2017-02-14 12:00:00,116.72,116.72,116.61,116.61,23449.0,116.72,116.72,116.61,116.61,23449.0
2017-02-14 12:05:00,116.6,116.64,116.55,116.63,63929.0,116.6,116.64,116.55,116.63,63929.0
2017-02-14 12:10:00,116.63,116.64,116.55,116.61,24305.0,116.63,116.64,116.55,116.61,24305.0
2017-02-14 12:15:00,116.6,116.62,116.54,116.62,21759.0,116.6,116.62,116.54,116.62,21759.0
2017-02-14 12:20:00,116.61,116.66,116.61,116.63,13233.0,116.61,116.66,116.61,116.63,13233.0
2017-02-14 12:25:00,116.63,116.67,116.61,116.66,8951.0,116.63,116.67,116.61,116.66,8951.0
2017-02-14 12:30:00,116.66,116.67,116.59,116.61,18288.0,116.66,116.67,116.59,116.61,18288.0
2017-02-14 12:35:00,116.62,116.63,116.59,116.61,278252.0,116.62,116.63,116.59,116.61,278252.0
2017-02-14 12:40:00,116.61,116.64,116.59,116.62,12567.0,116.61,116.64,116.59,116.62,12567.0
2017-02-14 12:45:00,116.62,116.64,116.59,116.63,12831.0,116.62,116.64,116.59,116.63,12831.0
2017-02-14 12:50:00,116.62,116.68,116.6,116.66,15820.0,116.62,116.68,116.6,116.66,15820.0
2017-02-14 12:55:00,116.65,116.66,116.6,116.6,11250.0,116.65,116.66,116.6,116.6,11250.0
2017-02-14 13:00:00,116.6,116.64,116.59,116.62,12063.0,116.6,116.64,116.59,116.62,12063.0
2017-02-14 13:05:00,116.6,116.61,116.52,116.59,37118.0,116.6,116.61,116.52,116.59,37118.0
2017-02-14 13:10:00,116.59,116.6,116.52,116.54,66769.0,116.59,116.6,116.52,116.54,66769.0
2017-02-14 13:15:00,116.54,116.62,116.5,116.61,29759.0,116.54,116.62,116.5,116.61,29759.0
2017-02-14 13:20:00,116.62,116.67,116.61,116.67,9796.0,116.62,116.67,116.61,116.67,9796.0
2017-02-14 13:25:00,116.67,116.68,116.6,116.62,31134.0,116.67,116.68,116.6,116.62,31134.0
2017-02-14 13:30:00,116.63,116.78,116.63,116.76,45240.0,116.63,116.78,116.63,116.76,45240.0
2017-02-14 13:35:00,116.76,116.76,116.71,116.74,14751.0,116.76,116.76,116.71,116.74,14751.0
2017-02-14 13:40:00,116.74,116.77,116.73,116.75,18460.0,116.74,116.77,116.73,116.75,18460.0
2017-02-14 13:45:00,116.77,116.8,116.76,116.78,24586.0,116.77,116.8,116.76,116.78,24586.0
2017-02-14 13:50:00,116.78,116.82,116.78,116.81,40125.0,116.78,116.82,116.78,116.81,40125.0
2017-02-14 13:55:00,116.8,116.83,116.75,116.78,67127.0,116.8,116.83,116.75,116.78,67127.0
2017-02-14 14:00:00,116.77,116.77,116.7,116.71,45138.0,116.77,116.77,116.7,116.71,45138.0
2017-02-14 14:05:00,116.71,116.73,116.7,116.73,14927.0,116.71,116.73,116.7,116.73,14927.0
2017-02-14 14:10:00,116.73,116.85,116.72,116.84,37478.0,116.73,116.85,116.72,116.84,37478.0
2017-02-14 14:15:00,116.84,116.99,116.84,116.94,141736.0,116.84,116.99,116.84,116.94,141736.0
2017-02-14 14:20:00,116.93,117.12,116.92,117.11,79516.0,116.93,117.12,116.92,117.11,79516.0
2017-02-14 14:25:00,117.11,117.13,117.04,117.04,53142.0,117.11,117.13,117.04,117.04,53142.0
2017-02-14 14:30:00,117.04,117.15,117.03,117.1,52844.0,117.04,117.15,117.03,117.1,52844.0
2017-02-14 14:35:00,117.11,117.31,117.1,117.15,181378.0,117.11,117.31,117.1,117.15,181378.0
2017-02-14 14:40:00,117.15,117.16,117.11,117.12,16966.0,117.15,117.16,117.11,117.12,16966.0
2017-02-14 14:45:00,117.12,117.23,117.12,117.22,40318.0,117.12,117.23,117.12,117.22,40318.0
2017-02-14 14:50:00,117.22,117.22,117.14,117.18,40869.0,117.22,117.22,117.14,117.18,40869.0
2017-02-14 14:55:00,117.17,117.2,117.14,117.15,39580.0,117.17,117.2,117.14,117.15,39580.0
2017-02-14 15:00:00,117.15,117.17,117.11,117.16,45240.0,117.15,117.17,117.11,117.16,45240.0
2017-02-14 15:05:00,117.17,117.19,117.15,117.16,42785.0,117.17,117.19,117.15,117.16,42785.0
2017-02-14 15:10:00,117.16,117.17,117.13,117.13,17202.0,117.16,117.17,117.13,117.13,17202.0
2017-02-14 15:15:00,117.13,117.17,117.12,117.14,37433.0,117.13,117.17,117.12,117.14,37433.0
2017-02-14 15:20:00,117.13,117.15,117.1,117.13,23049.0,117.13,117.15,117.1,117.13,23049.0
2017-02-14 15:25:00,117.12,117.14,117.05,117.06,47047.0,117.12,117.14,117.05,117.06,47047.0
2017-02-14 15:30:00,117.06,117.11,117.03,117.05,31505.0,117.06,117.11,117.03,117.05,31505.0
2017-02-14 15:35:00,117.05,117.06,116.97,116.98,47007.0,117.05,117.06,116.97,116.98,47007.0
2017-02-14 15:40:00,116.99,116.99,116.91,116.92,30755.0,116.99,116.99,116.91,116.92,30755.0
2017-02-14 15:45:00,116.92,116.96,116.91,116.96,67582.0,116.92,116.96,116.91,116.96,67582.0
2017-02-14 15:50:00,116.95,116.97,116.93,116.96,119980.0,116.95,116.97,116.93,116.96,119980.0
2017-02-14 15:55:00,116.96,117.0,116.93,116.93,183952.0,116.96,117.0,116.93,116.93,183952.0
2017-02-15 09:30:00,116.33,116.37,116.24,116.3,116858.0,116.33,116.37,116.24,116.3,116858.0
2017-02-15 09:35:00,116.3,116.67,116.26,116.62,167301.0,116.3,116.67,116.26,116.62,167301.0
2017-02-15 09:40:00,116.63,116.65,116.54,116.63,44835.0,116.63,116.65,116.54,116.63,44835.0
2017-02-15 09:45:00,116.63,116.77,116.6,116.74,74300.0,116.63,116.77,116.6,116.74,74300.0
2017-02-15 09:50:00,116.73,116.77,116.66,116.67,61513.0,116.73,116.77,116.66,116.67,61513.0
2017-02-15 09:55:00,116.67,116.72,116.62,116.63,134556.0,116.67,116.72,116.62,116.63,134556.0
2017-02-15 10:00:00,116.63,116.85,116.62,116.84,133592.0,116.63,116.85,116.62,116.84,133592.0
2017-02-15 10:05:00,116.83,117.01,116.75,116.9,278852.0,116.83,117.01,116.75,116.9,278852.0
2017-02-15 10:10:00,116.9,116.97,116.81,116.82,230327.0,116.9,116.97,116.81,116.82,230327.0
2017-02-15 10:15:00,116.83,116.92,116.76,116.91,76729.0,116.83,116.92,116.76,116.91,76729.0
2017-02-15 10:20:00,116.92,116.95,116.79,116.81,72685.0,116.92,116.95,116.79,116.81,72685.0
2017-02-15 10:25:00,116.81,116.87,116.78,116.83,43885.0,116.81,116.87,116.78,116.83,43885.0
2017-02-15 10:30:00,116.83,116.89,116.79,116.79,49917.0,116.83,116.89,116.79,116.79,49917.0
2017-02-15 10:35:00,116.78,116.83,116.76,116.77,32670.0,116.78,116.83,116.76,116.77,32670.0
2017-02-15 10:40:00,116.76,116.77,116.67,116.67,50195.0,116.76,116.77,116.67,116.67,50195.0
2017-02-15 10:45:00,116.67,116.72,116.62,116.68,62948.0,116.67,116.72,116.62,116.68,62948.0
2017-02-15 10:50:00,116.69,116.74,116.6,116.74,81318.0,116.69,116.74,116.6,116.74,81318.0
2017-02-15 10:55:00,116.73,116.74,116.62,116.69,29495.0,116.73,116.74,116.62,116.69,29495.0
2017-02-15 11:00:00,116.7,116.76,116.7,116.76,99888.0,116.7,116.76,116.7,116.76,99888.0
2017-02-15 11:05:00,116.77,116.77,116.69,116.73,90272.0,116.77,116.77,116.69,116.73,90272.0
2017-02-15 11:10:00,116.73,116.94,116.72,116.91,61198.0,116.73,116.94,116.72,116.91,61198.0
2017-02-15 11:15:00,116.91,117.0,116.91,116.94,87766.0,116.91,117.0,116.91,116.94,87766.0
2017-02-15 11:20:00,116.94,116.99,116.91,116.97,33737.0,116.94,116.99,116.91,116.97,33737.0
2017-02-15 11:25:00,116.99,117.05,116.93,117.05,43913.0,116.99,117.05,116.93,117.05,43913.0
2017-02-15 11:30:00,117.06,117.16,117.01,117.15,112463.0,117.06,117.16,117.01,117.15,112463.0
2017-02-15 11:35:00,117.15,117.24,117.12,117.18,134104.0,117.15,117.24,117.12,117.18,134104.0
2017-02-15 11:40:00,117.19,117.25,117.17,117.21,33853.0,117.19,117.25,117.17,117.21,33853.0
2017-02-15 11:45:00,117.2,117.31,117.19,117.29,126640.0,117.2,117.31,117.19,117.29,126640.0
2017-02-15 11:50:00,117.28,117.32,117.22,117.24,80910.0,117.28,117.32,117.22,117.24,80910.0
2017-02-15 11:55:00,117.23,117.24,117.16,117.2,38262.0,117.23,117.24,117.16,117.2,38262.0
2017-02-15 12:00:00,117.2,117.25,117.17,117.25,41039.0,117.2,117.25,117.17,117.25,41039.0
2017-02-15 12:05:00,117.25,117.31,117.22,117.25,96137.0,117.25,117.31,117.22,117.25,96137.0
2017-02-15 12:10:00,117.27,117.32,117.24,117.25,80680.0,117.27,117.32,117.24,117.25,80680.0
2017-02-15 12:15:00,117.26,117.42,117.26,117.39,67874.0,117.26,117.42,117.26,117.39,67874.0
2017-02-15 12:20:00,117.39,117.46,117.36,117.37,63930.0,117.39,117.46,117.36,117.37,63930.0
2017-02-15 12:25:00,117.36,117.42,117.34,117.35,52260.0,117.36,117.42,117.34,117.35,52260.0
2017-02-15 12:30:00,117.35,117.36,117.3,117.31,41641.0,117.35,117.36,117.3,117.31,41641.0
2017-02-15 12:35:00,117.32,117.34,117.28,117.29,55801.0,117.32,117.34,117.28,117.29,55801.0
2017-02-15 12:40:00,117.29,117.32,117.29,117.29,36645.0,117.29,117.32,117.29,117.29,36645.0
2017-02-15 12:45:00,117.29,117.31,117.26,117.3,26473.0,117.29,117.31,117.26,117.3,26473.0
2017-02-15 12:50:00,117.29,117.33,117.28,117.3,29386.0,117.29,117.33,117.28,117.3,29386.0
2017-02-15 12:55:00,117.3,117.3,117.23,117.27,48761.0,117.3,117.3,117.23,117.27,48761.0
2017-02-15 13:00:00,117.27,117.33,117.25,117.28,15144.0,117.27,117.33,117.25,117.28,15144.0
2017-02-15 13:05:00,117.28,117.33,117.27,117.29,10380.0,117.28,117.33,117.27,117.29,10380.0
2017-02-15 13:10:00,117.29,117.31,117.21,117.25,59905.0,117.29,117.31,117.21,117.25,59905.0
2017-02-15 13:15:00,117.25,117.27,117.23,117.26,38403.0,117.25,117.27,117.23,117.26,38403.0
2017-02-15 13:20:00,117.26,117.35,117.26,117.33,18617.0,117.26,117.35,117.26,117.33,18617.0
2017-02-15 13:25:00,117.34,117.37,117.3,117.36,26463.0,117.34,117.37,117.3,117.36,26463.0
2017-02-15 13:30:00,117.36,117.36,117.3,117.3,19384.0,117.36,117.36,117.3,117.3,19384.0
2017-02-15 13:35:00,117.31,117.38,117.31,117.36,18701.0,117.31,117.38,117.31,117.36,18701.0
2017-02-15 13:40:00,117.36,117.36,117.31,117.31,46602.0,117.36,117.36,117.31,117.31,46602.0
2017-02-15 13:45:00,117.32,117.33,117.29,117.3,14127.0,117.32,117.33,117.29,117.3,14127.0
2017-02-15 13:50:00,117.3,117.32,117.27,117.29,34957.0,117.3,117.32,117.27,117.29,34957.0
2017-02-15 13:55:00,117.28,117.29,117.24,117.28,18388.0,117.28,117.29,117.24,117.28,18388.0
2017-02-15 14:00:00,117.3,117.33,117.3,117.31,16217.0,117.3,117.33,117.3,117.31,16217.0
2017-02-15 14:05:00,117.31,117.34,117.29,117.3,11054.0,117.31,117.34,117.29,117.3,11054.0
2017-02-15 14:10:00,117.31,117.36,117.29,117.35,35445.0,117.31,117.36,117.29,117.35,35445.0
2017-02-15 14:15:00,117.36,117.38,117.29,117.32,29480.0,117.36,117.38,117.29,117.32,29480.0
2017-02-15 14:20:00,117.32,117.33,117.29,117.29,15665.0,117.32,117.33,117.29,117.29,15665.0
2017-02-15 14:25:00,117.29,117.3,117.27,117.27,21840.0,117.29,117.3,117.27,117.27,21840.0
2017-02-15 14:30:00,117.28,117.32,117.28,117.32,25505.0,117.28,117.32,117.28,117.32,25505.0
2017-02-15 14:35:00,117.32,117.33,117.26,117.28,39493.0,117.32,117.33,117.26,117.28,39493.0
2017-02-15 14:40:00,117.27,117.28,117.23,117.25,81856.0,117.27,117.28,117.23,117.25,81856.0
2017-02-15 14:45:00,117.25,117.3,117.25,117.29,64922.0,117.25,117.3,117.25,117.29,64922.0
2017-02-15 14:50:00,117.29,117.34,117.28,117.33,37716.0,117.29,117.34,117.28,117.33,37716.0
2017-02-15 14:55:00,117.34,117.34,117.29,117.31,46296.0,117.34,117.34,117.29,117.31,46296.0
2017-02-15 15:00:00,117.31,117.33,117.3,117.33,29285.0,117.31,117.33,117.3,117.33,29285.0
2017-02-15 15:05:00,117.33,117.37,117.3,117.3,80718.0,117.33,117.37,117.3,117.3,80718.0
2017-02-15 15:10:00,117.31,117.31,117.26,117.27,36194.0,117.31,117.31,117.26,117.27,36194.0
2017-02-15 15:15:00,117.27,117.32,117.26,117.31,39484.0,117.27,117.32,117.26,117.31,39484.0
2017-02-15 15:20:00,117.31,117.36,117.31,117.36,41975.0,117.31,117.36,117.31,117.36,41975.0
2017-02-15 15:25:00,117.35,117.37,117.33,117.34,72635.0,117.35,117.37,117.33,117.34,72635.0
2017-02-15 15:30:00,117.34,117.37,117.31,117.36,105424.0,117.34,117.37,117.31,117.36,105424.0
2017-02-15 15:35:00,117.36,117.41,117.36,117.4,65860.0,117.36,117.41,117.36,117.4,65860.0
2017-02-15 15:40:00,117.4,117.47,117.38,117.45,142515.0,117.4,117.47,117.38,117.45,142515.0
2017-02-15 15:45:00,117.45,117.48,117.39,117.41,141261.0,117.45,117.48,117.39,117.41,141261.0
2017-02-15 15:50:00,117.41,117.46,117.4,117.44,114561.0,117.41,117.46,117.4,117.44,114561.0
2017-02-15 15:55:00,117.44,117.48,117.41,117.44,409296.0,117.44,117.48,117.41,117.44,409296.0
2017-02-16 09:30:00,117.93,117.98,117.88,117.9,178623.0,117.93,117.98,117.88,117.9,178623.0
2017-02-16 09:35:00,117.91,117.93,117.83,117.87,71338.0,117.91,117.93,117.83,117.87,71338.0
2017-02-16 09:40:00,117.88,117.95,117.87,117.89,67491.0,117.88,117.95,117.87,117.89,67491.0
2017-02-16 09:45:00,117.9,118.08,117.89,118.05,118714.0,117.9,118.08,117.89,118.05,118714.0
2017-02-16 09:50:00,118.06,118.15,118.02,118.1,107077.0,118.06,118.15,118.02,118.1,107077.0
2017-02-16 09:55:00,118.1,118.12,118.01,118.12,63107.0,118.1,118.12,118.01,118.12,63107.0
2017-02-16 10:00:00,118.11,118.2,118.09,118.14,85975.0,118.11,118.2,118.09,118.14,85975.0
2017-02-16 10:05:00,118.15,118.17,118.06,118.1,78324.0,118.15,118.17,118.06,118.1,78324.0
2017-02-16 10:10:00,118.09,118.17,118.08,118.16,70386.0,118.09,118.17,118.08,118.16,70386.0
2017-02-16 10:15:00,118.16,118.19,118.11,118.13,55831.0,118.16,118.19,118.11,118.13,55831.0
2017-02-16 10:20:00,118.13,118.17,118.06,118.09,58197.0,118.13,118.17,118.06,118.09,58197.0
2017-02-16 10:25:00,118.09,118.13,118.06,118.11,29334.0,118.09,118.13,118.06,118.11,29334.0
2017-02-16 10:30:00,118.1,118.15,118.06,118.06,173960.0,118.1,118.15,118.06,118.06,173960.0
2017-02-16 10:35:00,118.06,118.07,117.97,118.01,96729.0,118.06,118.07,117.97,118.01,96729.0
2017-02-16 10:40:00,118.0,118.06,117.97,118.04,31083.0,118.0,118.06,117.97,118.04,31083.0
2017-02-16 10:45:00,118.06,118.16,118.05,118.16,56770.0,118.06,118.16,118.05,118.16,56770.0
2017-02-16 10:50:00,118.16,118.29,118.14,118.29,206876.0,118.16,118.29,118.14,118.29,206876.0
2017-02-16 10:55:00,118.28,118.29,118.16,118.18,71814.0,118.28,118.29,118.16,118.18,71814.0
2017-02-16 11:00:00,118.17,118.26,118.17,118.21,78850.0,118.17,118.26,118.17,118.21,78850.0
2017-02-16 11:05:00,118.22,118.29,118.17,118.26,94944.0,118.22,118.29,118.17,118.26,94944.0
2017-02-16 11:10:00,118.26,118.35,118.24,118.3,76699.0,118.26,118.35,118.24,118.3,76699.0
2017-02-16 11:15:00,118.3,118.33,118.26,118.27,63165.0,118.3,118.33,118.26,118.27,63165.0
2017-02-16 11:20:00,118.26,118.3,118.24,118.26,34105.0,118.26,118.3,118.24,118.26,34105.0
2017-02-16 11:25:00,118.25,118.27,118.18,118.19,81582.0,118.25,118.27,118.18,118.19,81582.0
2017-02-16 11:30:00,118.19,118.21,118.17,118.18,64381.0,118.19,118.21,118.17,118.18,64381.0
2017-02-16 11:35:00,118.18,118.24,118.16,118.18,137111.0,118.18,118.24,118.16,118.18,137111.0
2017-02-16 11:40:00,118.18,118.2,118.13,118.16,101767.0,118.18,118.2,118.13,118.16,101767.0
2017-02-16 11:45:00,118.16,118.21,118.15,118.16,116574.0,118.16,118.21,118.15,118.16,116574.0
2017-02-16 11:50:00,118.17,118.17,118.11,118.14,24843.0,118.17,118.17,118.11,118.14,24843.0
2017-02-16 11:55:00,118.15,118.16,118.07,118.08,56111.0,118.15,118.16,118.07,118.08,56111.0
2017-02-16 12:00:00,118.07,118.09,118.05,118.08,25826.0,118.07,118.09,118.05,118.08,25826.0
2017-02-16 12:05:00,118.09,118.15,118.07,118.13,46492.0,118.09,118.15,118.07,118.13,46492.0
2017-02-16 12:10:00,118.14,118.15,118.1,118.11,17827.0,118.14,118.15,118.1,118.11,17827.0
2017-02-16 12:15:00,118.13,118.13,117.98,117.99,52568.0,118.13,118.13,117.98,117.99,52568.0
2017-02-16 12:20:00,117.98,118.0,117.94,117.99,40275.0,117.98,118.0,117.94,117.99,40275.0
2017-02-16 12:25:00,117.99,117.99,117.94,117.96,5852.0,117.99,117.99,117.94,117.96,5852.0
2017-02-16 12:30:00,117.96,118.0,117.89,117.97,447950.0,117.96,118.0,117.89,117.97,447950.0
2017-02-16 12:35:00,117.96,117.98,117.92,117.93,20031.0,117.96,117.98,117.92,117.93,20031.0
2017-02-16 12:40:00,117.93,117.99,117.93,117.98,10326.0,117.93,117.99,117.93,117.98,10326.0
2017-02-16 12:45:00,117.99,118.03,117.98,118.01,41973.0,117.99,118.03,117.98,118.01,41973.0
2017-02-16 12:50:00,118.01,118.01,117.96,118.0,9474.0,118.01,118.01,117.96,118.0,9474.0
2017-02-16 12:55:00,117.99,118.01,117.98,118.0,27425.0,117.99,118.01,117.98,118.0,27425.0
2017-02-16 13:00:00,118.0,118.05,117.95,118.05,39197.0,118.0,118.05,117.95,118.05,39197.0
2017-02-16 13:05:00,118.05,118.07,117.93,117.94,48099.0,118.05,118.07,117.93,117.94,48099.0
2017-02-16 13:10:00,117.94,118.05,117.92,118.03,24453.0,117.94,118.05,117.92,118.03,24453.0
2017-02-16 13:15:00,118.04,118.06,118.01,118.05,29139.0,118.04,118.06,118.01,118.05,29139.0
2017-02-16 13:20:00,118.05,118.13,118.02,118.12,139121.0,118.05,118.13,118.02,118.12,139121.0
2017-02-16 13:25:00,118.14,118.18,118.13,118.17,83322.0,118.14,118.18,118.13,118.17,83322.0
2017-02-16 13:30:00,118.17,118.17,118.09,118.1,29660.0,118.17,118.17,118.09,118.1,29660.0
2017-02-16 13:35:00,118.1,118.15,118.09,118.1,14002.0,118.1,118.15,118.09,118.1,14002.0
2017-02-16 13:40:00,118.1,118.13,118.08,118.13,19440.0,118.1,118.13,118.08,118.13,19440.0
2017-02-16 13:45:00,118.13,118.18,118.11,118.14,34061.0,118.13,118.18,118.11,118.14,34061.0
2017-02-16 13:50:00,118.15,118.16,118.12,118.13,17686.0,118.15,118.16,118.12,118.13,17686.0
2017-02-16 13:55:00,118.13,118.14,118.1,118.12,17048.0,118.13,118.14,118.1,118.12,17048.0
2017-02-16 14:00:00,118.11,118.12,118.07,118.11,17190.0,118.11,118.12,118.07,118.11,17190.0
2017-02-16 14:05:00,118.11,118.15,118.09,118.12,35314.0,118.11,118.15,118.09,118.12,35314.0
2017-02-16 14:10:00,118.12,118.13,118.06,118.1,108782.0,118.12,118.13,118.06,118.1,108782.0
2017-02-16 14:15:00,118.09,118.15,118.09,118.14,51578.0,118.09,118.15,118.09,118.14,51578.0
2017-02-16 14:20:00,118.13,118.2,118.11,118.2,20745.0,118.13,118.2,118.11,118.2,20745.0
2017-02-16 14:25:00,118.19,118.23,118.12,118.14,30877.0,118.19,118.23,118.12,118.14,30877.0
2017-02-16 14:30:00,118.15,118.2,118.15,118.2,59192.0,118.15,118.2,118.15,118.2,59192.0
2017-02-16 14:35:00,118.19,118.21,118.18,118.21,10650.0,118.19,118.21,118.18,118.21,10650.0
2017-02-16 14:40:00,118.21,118.24,118.15,118.23,50411.0,118.21,118.24,118.15,118.23,50411.0
2017-02-16 14:45:00,118.23,118.23,118.14,118.16,25258.0,118.23,118.23,118.14,118.16,25258.0
2017-02-16 14:50:00,118.16,118.19,118.12,118.12,20783.0,118.16,118.19,118.12,118.12,20783.0
2017-02-16 14:55:00,118.13,118.17,118.11,118.16,91201.0,118.13,118.17,118.11,118.16,91201.0
2017-02-16 15:00:00,118.16,118.19,118.13,118.15,56596.0,118.16,118.19,118.13,118.15,56596.0
2017-02-16 15:05:00,118.15,118.15,118.11,118.13,67187.0,118.15,118.15,118.11,118.13,67187.0
2017-02-16 15:10:00,118.12,118.17,118.08,118.16,67376.0,118.12,118.17,118.08,118.16,67376.0
2017-02-16 15:15:00,118.16,118.19,118.14,118.18,25989.0,118.16,118.19,118.14,118.18,25989.0
2017-02-16 15:20:00,118.19,118.19,118.13,118.15,39420.0,118.19,118.19,118.13,118.15,39420.0
2017-02-16 15:25:00,118.15,118.16,118.12,118.16,30351.0,118.15,118.16,118.12,118.16,30351.0
2017-02-16 15:30:00,118.16,118.18,118.06,118.07,103216.0,118.16,118.18,118.06,118.07,103216.0
2017-02-16 15:35:00,118.07,118.1,118.03,118.08,61474.0,118.07,118.1,118.03,118.08,61474.0
2017-02-16 15:40:00,118.07,118.09,118.03,118.04,78036.0,118.07,118.09,118.03,118.04,78036.0
2017-02-16 15:45:00,118.04,118.07,118.02,118.05,86782.0,118.04,118.07,118.02,118.05,86782.0
2017-02-16 15:50:00,118.04,118.11,118.03,118.1,124928.0,118.04,118.11,118.03,118.1,124928.0
2017-02-16 15:55:00,118.1,118.11,118.06,118.06,241525.0,118.1,118.11,118.06,118.06,241525.0
2017-02-17 09:30:00,118.19,118.29,118.13,118.28,166561.0,118.19,118.29,118.13,118.28,166561.0
2017-02-17 09:35:00,118.27,118.28,118.15,118.24,66833.0,118.27,118.28,118.15,118.24,66833.0
2017-02-17 09:40:00,118.24,118.29,118.2,118.24,67964.0,118.24,118.29,118.2,118.24,67964.0
2017-02-17 09:45:00,118.24,118.28,118.21,118.24,57025.0,118.24,118.28,118.21,118.24,57025.0
2017-02-17 09:50:00,118.25,118.4,118.25,118.38,120885.0,118.25,118.4,118.25,118.38,120885.0
2017-02-17 09:55:00,118.4,118.4,118.32,118.33,45679.0,118.4,118.4,118.32,118.33,45679.0
2017-02-17 10:00:00,118.33,118.39,118.3,118.3,91538.0,118.33,118.39,118.3,118.3,91538.0
2017-02-17 10:05:00,118.3,118.38,118.29,118.32,45694.0,118.3,118.38,118.29,118.32,45694.0
2017-02-17 10:10:00,118.32,118.34,118.2,118.25,153689.0,118.32,118.34,118.2,118.25,153689.0
2017-02-17 10:15:00,118.24,118.29,118.17,118.22,56135.0,118.24,118.29,118.17,118.22,56135.0
2017-02-17 10:20:00,118.21,118.21,118.14,118.14,58869.0,118.21,118.21,118.14,118.14,58869.0
2017-02-17 10:25:00,118.14,118.14,118.0,118.07,140239.0,118.14,118.14,118.0,118.07,140239.0
2017-02-17 10:30:00,118.06,118.11,118.0,118.1,142522.0,118.06,118.11,118.0,118.1,142522.0
2017-02-17 10:35:00,118.1,118.16,118.08,118.12,51526.0,118.1,118.16,118.08,118.12,51526.0
2017-02-17 10:40:00,118.12,118.12,118.04,118.05,227746.0,118.12,118.12,118.04,118.05,227746.0
2017-02-17 10:45:00,118.03,118.1,118.03,118.07,233623.0,118.03,118.1,118.03,118.07,233623.0
2017-02-17 10:50:00,118.07,118.11,118.05,118.07,20656.0,118.07,118.11,118.05,118.07,20656.0
2017-02-17 10:55:00,118.08,118.09,118.02,118.05,39225.0,118.08,118.09,118.02,118.05,39225.0
2017-02-17 11:00:00,118.05,118.09,118.01,118.01,46625.0,118.05,118.09,118.01,118.01,46625.0
2017-02-17 11:05:00,118.01,118.01,117.86,117.89,114742.0,118.01,118.01,117.86,117.89,114742.0
2017-02-17 11:10:00,117.9,117.92,117.88,117.89,56700.0,117.9,117.92,117.88,117.89,56700.0
2017-02-17 11:15:00,117.89,117.96,117.84,117.95,171323.0,117.89,117.96,117.84,117.95,171323.0
2017-02-17 11:20:00,117.95,118.01,117.94,118.01,165106.0,117.95,118.01,117.94,118.01,165106.0
2017-02-17 11:25:00,118.01,118.06,117.97,117.98,203024.0,118.01,118.06,117.97,117.98,203024.0
2017-02-17 11:30:00,117.98,117.99,117.92,117.93,230578.0,117.98,117.99,117.92,117.93,230578.0
2017-02-17 11:35:00,117.94,117.97,117.92,117.95,70322.0,117.94,117.97,117.92,117.95,70322.0
2017-02-17 11:40:00,117.96,117.97,117.94,117.97,57008.0,117.96,117.97,117.94,117.97,57008.0
2017-02-17 11:45:00,117.96,118.0,117.92,117.93,60790.0,117.96,118.0,117.92,117.93,60790.0
2017-02-17 11:50:00,117.92,117.99,117.92,117.98,422151.0,117.92,117.99,117.92,117.98,422151.0
2017-02-17 11:55:00,117.98,117.99,117.93,117.95,31108.0,117.98,117.99,117.93,117.95,31108.0
2017-02-17 12:00:00,117.95,117.99,117.93,117.96,76196.0,117.95,117.99,117.93,117.96,76196.0
2017-02-17 12:05:00,117.96,117.96,117.89,117.92,63613.0,117.96,117.96,117.89,117.92,63613.0
2017-02-17 12:10:00,117.93,117.95,117.9,117.92,91564.0,117.93,117.95,117.9,117.92,91564.0
2017-02-17 12:15:00,117.93,117.99,117.93,117.99,136974.0,117.93,117.99,117.93,117.99,136974.0
2017-02-17 12:20:00,117.99,118.02,117.95,117.98,70214.0,117.99,118.02,117.95,117.98,70214.0
2017-02-17 12:25:00,117.99,118.02,117.97,117.98,80344.0,117.99,118.02,117.97,117.98,80344.0
2017-02-17 12:30:00,117.99,118.01,117.96,117.97,135108.0,117.99,118.01,117.96,117.97,135108.0
2017-02-17 12:35:00,117.98,118.0,117.96,118.0,24315.0,117.98,118.0,117.96,118.0,24315.0
2017-02-17 12:40:00,118.0,118.03,117.98,118.01,44723.0,118.0,118.03,117.98,118.01,44723.0
2017-02-17 12:45:00,118.0,118.04,117.99,118.02,23705.0,118.0,118.04,117.99,118.02,23705.0
2017-02-17 12:50:00,118.03,118.04,118.01,118.01,9890.0,118.03,118.04,118.01,118.01,9890.0
2017-02-17 12:55:00,118.01,118.04,117.97,117.97,103835.0,118.01,118.04,117.97,117.97,103835.0
2017-02-17 13:00:00,117.97,118.04,117.94,118.03,39897.0,117.97,118.04,117.94,118.03,39897.0
2017-02-17 13:05:00,118.02,118.02,117.97,118.01,36722.0,118.02,118.02,117.97,118.01,36722.0
2017-02-17 13:10:00,118.0,118.04,118.0,118.02,23450.0,118.0,118.04,118.0,118.02,23450.0
2017-02-17 13:15:00,118.02,118.02,117.96,117.97,28082.0,118.02,118.02,117.96,117.97,28082.0
2017-02-17 13:20:00,117.96,117.96,117.9,117.92,45518.0,117.96,117.96,117.9,117.92,45518.0
2017-02-17 13:25:00,117.93,117.96,117.9,117.92,10787.0,117.93,117.96,117.9,117.92,10787.0
2017-02-17 13:30:00,117.92,117.94,117.9,117.92,10673.0,117.92,117.94,117.9,117.92,10673.0
2017-02-17 13:35:00,117.91,117.93,117.9,117.91,13923.0,117.91,117.93,117.9,117.91,13923.0
2017-02-17 13:40:00,117.91,117.93,117.86,117.9,45380.0,117.91,117.93,117.86,117.9,45380.0
2017-02-17 13:45:00,117.91,117.93,117.91,117.92,14934.0,117.91,117.93,117.91,117.92,14934.0
2017-02-17 13:50:00,117.92,117.96,117.92,117.94,17481.0,117.92,117.96,117.92,117.94,17481.0
2017-02-17 13:55:00,117.94,117.95,117.93,117.94,5151.0,117.94,117.95,117.93,117.94,5151.0
2017-02-17 14:00:00,117.94,117.94,117.88,117.91,28759.0,117.94,117.94,117.88,117.91,28759.0
2017-02-17 14:05:00,117.9,117.94,117.89,117.91,25645.0,117.9,117.94,117.89,117.91,25645.0
2017-02-17 14:10:00,117.9,117.91,117.89,117.9,23739.0,117.9,117.91,117.89,117.9,23739.0
2017-02-17 14:15:00,117.9,117.91,117.88,117.9,18031.0,117.9,117.91,117.88,117.9,18031.0
2017-02-17 14:20:00,117.91,117.91,117.87,117.88,52165.0,117.91,117.91,117.87,117.88,52165.0
2017-02-17 14:25:00,117.88,117.9,117.87,117.87,26053.0,117.88,117.9,117.87,117.87,26053.0
2017-02-17 14:30:00,117.87,117.89,117.86,117.89,22194.0,117.87,117.89,117.86,117.89,22194.0
2017-02-17 14:35:00,117.89,117.89,117.82,117.85,72454.0,117.89,117.89,117.82,117.85,72454.0
2017-02-17 14:40:00,117.85,117.87,117.79,117.82,38570.0,117.85,117.87,117.79,117.82,38570.0
2017-02-17 14:45:00,117.82,117.82,117.7,117.73,78220.0,117.82,117.82,117.7,117.73,78220.0
2017-02-17 14:50:00,117.73,117.76,117.72,117.74,24644.0,117.73,117.76,117.72,117.74,24644.0
2017-02-17 14:55:00,117.74,117.74,117.67,117.69,42478.0,117.74,117.74,117.67,117.69,42478.0
2017-02-17 15:00:00,117.69,117.69,117.63,117.67,37723.0,117.69,117.69,117.63,117.67,37723.0
2017-02-17 15:05:00,117.68,117.68,117.65,117.68,24411.0,117.68,117.68,117.65,117.68,24411.0
2017-02-17 15:10:00,117.67,117.7,117.67,117.68,41399.0,117.67,117.7,117.67,117.68,41399.0
2017-02-17 15:15:00,117.69,117.69,117.62,117.66,57006.0,117.69,117.69,117.62,117.66,57006.0
2017-02-17 15:20:00,117.66,117.66,117.63,117.64,47325.0,117.66,117.66,117.63,117.64,47325.0
2017-02-17 15:25:00,117.64,117.7,117.63,117.7,66010.0,117.64,117.7,117.63,117.7,66010.0
2017-02-17 15:30:00,117.69,117.7,117.67,117.68,217448.0,117.69,117.7,117.67,117.68,217448.0
2017-02-17 15:35:00,117.69,117.7,117.68,117.69,49499.0,117.69,117.7,117.68,117.69,49499.0
2017-02-17 15:40:00,117.69,117.76,117.68,117.74,125852.0,117.69,117.76,117.68,117.74,125852.0
2017-02-17 15:45:00,117.75,117.78,117.72,117.77,107498.0,117.75,117.78,117.72,117.77,107498.0
2017-02-17 15:50:00,117.77,117.78,117.72,117.73,98820.0,117.77,117.78,117.72,117.73,98820.0
2017-02-17 15:55:00,117.73,117.73,117.66,117.67,332622.0,117.73,117.73,117.66,117.67,332622.0
2017-02-21 09:30:00,117.04,117.04,116.95,116.99,279941.0,117.04,117.04,116.95,116.99,279941.0
2017-02-21 09:35:00,116.98,117.02,116.79,116.8,143787.0,116.98,117.02,116.79,116.8,143787.0
2017-02-21 09:40:00,116.79,116.91,116.77,116.86,172437.0,116.79,116.91,116.77,116.86,172437.0
2017-02-21 09:45:00,116.86,117.14,116.86,117.13,86165.0,116.86,117.14,116.86,117.13,86165.0
2017-02-21 09:50:00,117.14,117.5,117.13,117.43,172036.0,117.14,117.5,117.13,117.43,172036.0
2017-02-21 09:55:00,117.44,117.54,117.43,117.45,101884.0,117.44,117.54,117.43,117.45,101884.0
2017-02-21 10:00:00,117.46,117.51,117.45,117.46,85381.0,117.46,117.51,117.45,117.46,85381.0
2017-02-21 10:05:00,117.47,117.5,117.38,117.38,76686.0,117.47,117.5,117.38,117.38,76686.0
2017-02-21 10:10:00,117.38,117.46,117.37,117.43,75675.0,117.38,117.46,117.37,117.43,75675.0
2017-02-21 10:15:00,117.43,117.54,117.42,117.51,117725.0,117.43,117.54,117.42,117.51,117725.0
2017-02-21 10:20:00,117.51,117.6,117.48,117.5,104156.0,117.51,117.6,117.48,117.5,104156.0
2017-02-21 10:25:00,117.49,117.5,117.44,117.48,42678.0,117.49,117.5,117.44,117.48,42678.0
2017-02-21 10:30:00,117.5,117.6,117.49,117.56,63144.0,117.5,117.6,117.49,117.56,63144.0
2017-02-21 10:35:00,117.55,117.58,117.52,117.57,37657.0,117.55,117.58,117.52,117.57,37657.0
2017-02-21 10:40:00,117.57,117.58,117.52,117.56,55778.0,117.57,117.58,117.52,117.56,55778.0
2017-02-21 10:45:00,117.56,117.58,117.49,117.51,82266.0,117.56,117.58,117.49,117.51,82266.0
2017-02-21 10:50:00,117.5,117.53,117.46,117.51,127441.0,117.5,117.53,117.46,117.51,127441.0
2017-02-21 10:55:00,117.51,117.57,117.5,117.52,49716.0,117.51,117.57,117.5,117.52,49716.0
2017-02-21 11:00:00,117.53,117.54,117.47,117.51,57745.0,117.53,117.54,117.47,117.51,57745.0
2017-02-21 11:05:00,117.51,117.54,117.47,117.54,43774.0,117.51,117.54,117.47,117.54,43774.0
2017-02-21 11:10:00,117.55,117.61,117.49,117.59,31687.0,117.55,117.61,117.49,117.59,31687.0
2017-02-21 11:15:00,117.6,117.61,117.53,117.56,56737.0,117.6,117.61,117.53,117.56,56737.0
2017-02-21 11:20:00,117.56,117.61,117.53,117.61,48757.0,117.56,117.61,117.53,117.61,48757.0
2017-02-21 11:25:00,117.61,117.77,117.6,117.74,169419.0,117.61,117.77,117.6,117.74,169419.0
2017-02-21 11:30:00,117.74,117.82,117.72,117.77,51050.0,117.74,117.82,117.72,117.77,51050.0
2017-02-21 11:35:00,117.78,117.88,117.77,117.84,77801.0,117.78,117.88,117.77,117.84,77801.0
2017-02-21 11:40:00,117.84,117.85,117.78,117.8,53874.0,117.84,117.85,117.78,117.8,53874.0
2017-02-21 11:45:00,117.79,117.85,117.78,117.82,70231.0,117.79,117.85,117.78,117.82,70231.0
2017-02-21 11:50:00,117.82,117.88,117.82,117.83,52200.0,117.82,117.88,117.82,117.83,52200.0
2017-02-21 11:55:00,117.82,117.84,117.77,117.8,35611.0,117.82,117.84,117.77,117.8,35611.0
2017-02-21 12:00:00,117.79,117.84,117.78,117.81,37956.0,117.79,117.84,117.78,117.81,37956.0
2017-02-21 12:05:00,117.81,117.83,117.76,117.81,50970.0,117.81,117.83,117.76,117.81,50970.0
2017-02-21 12:10:00,117.81,117.87,117.8,117.87,23170.0,117.81,117.87,117.8,117.87,23170.0
2017-02-21 12:15:00,117.86,117.89,117.81,117.88,44920.0,117.86,117.89,117.81,117.88,44920.0
2017-02-21 12:20:00,117.88,117.89,117.83,117.85,26583.0,117.88,117.89,117.83,117.85,26583.0
2017-02-21 12:25:00,117.85,117.86,117.81,117.84,74621.0,117.85,117.86,117.81,117.84,74621.0
2017-02-21 12:30:00,117.83,117.97,117.82,117.95,130331.0,117.83,117.97,117.82,117.95,130331.0
2017-02-21 12:35:00,117.95,117.97,117.92,117.97,34259.0,117.95,117.97,117.92,117.97,34259.0
2017-02-21 12:40:00,117.97,118.0,117.96,117.96,22384.0,117.97,118.0,117.96,117.96,22384.0
2017-02-21 12:45:00,117.95,117.96,117.9,117.92,31768.0,117.95,117.96,117.9,117.92,31768.0
2017-02-21 12:50:00,117.93,117.94,117.9,117.91,63512.0,117.93,117.94,117.9,117.91,63512.0
2017-02-21 12:55:00,117.92,117.94,117.9,117.93,17486.0,117.92,117.94,117.9,117.93,17486.0
2017-02-21 13:00:00,117.93,117.95,117.89,117.92,42366.0,117.93,117.95,117.89,117.92,42366.0
2017-02-21 13:05:00,117.92,117.92,117.86,117.86,48886.0,117.92,117.92,117.86,117.86,48886.0
2017-02-21 13:10:00,117.86,117.89,117.84,117.87,27031.0,117.86,117.89,117.84,117.87,27031.0
2017-02-21 13:15:00,117.88,117.89,117.84,117.88,19739.0,117.88,117.89,117.84,117.88,19739.0
2017-02-21 13:20:00,117.88,117.9,117.85,117.86,19156.0,117.88,117.9,117.85,117.86,19156.0
2017-02-21 13:25:00,117.87,117.91,117.87,117.89,22430.0,117.87,117.91,117.87,117.89,22430.0
2017-02-21 13:30:00,117.89,117.9,117.82,117.85,12416.0,117.89,117.9,117.82,117.85,12416.0
2017-02-21 13:35:00,117.84,117.87,117.8,117.84,17263.0,117.84,117.87,117.8,117.84,17263.0
2017-02-21 13:40:00,117.85,117.85,117.78,117.8,10023.0,117.85,117.85,117.78,117.8,10023.0
2017-02-21 13:45:00,117.8,117.82,117.78,117.81,47865.0,117.8,117.82,117.78,117.81,47865.0
2017-02-21 13:50:00,117.81,117.82,117.77,117.82,97746.0,117.81,117.82,117.77,117.82,97746.0
2017-02-21 13:55:00,117.81,117.84,117.79,117.8,30770.0,117.81,117.84,117.79,117.8,30770.0
2017-02-21 14:00:00,117.81,117.84,117.8,117.84,13842.0,117.81,117.84,117.8,117.84,13842.0
2017-02-21 14:05:00,117.83,117.83,117.81,117.81,8521.0,117.83,117.83,117.81,117.81,8521.0
2017-02-21 14:10:00,117.82,117.84,117.81,117.83,17451.0,117.82,117.84,117.81,117.83,17451.0
2017-02-21 14:15:00,117.83,117.84,117.81,117.82,8290.0,117.83,117.84,117.81,117.82,8290.0
2017-02-21 14:20:00,117.82,117.82,117.78,117.8,15725.0,117.82,117.82,117.78,117.8,15725.0
2017-02-21 14:25:00,117.81,117.83,117.79,117.8,11271.0,117.81,117.83,117.79,117.8,11271.0
2017-02-21 14:30:00,117.8,117.8,117.76,117.78,31413.0,117.8,117.8,117.76,117.78,31413.0
2017-02-21 14:35:00,117.77,117.77,117.73,117.77,19368.0,117.77,117.77,117.73,117.77,19368.0
2017-02-21 14:40:00,117.78,117.82,117.77,117.78,45778.0,117.78,117.82,117.77,117.78,45778.0
2017-02-21 14:45:00,117.77,117.83,117.77,117.82,29872.0,117.77,117.83,117.77,117.82,29872.0
2017-02-21 14:50:00,117.8,117.8,117.76,117.8,12317.0,117.8,117.8,117.76,117.8,12317.0
2017-02-21 14:55:00,117.79,117.8,117.76,117.78,14026.0,117.79,117.8,117.76,117.78,14026.0
2017-02-21 15:00:00,117.77,117.8,117.74,117.74,13523.0,117.77,117.8,117.74,117.74,13523.0
2017-02-21 15:05:00,117.75,117.8,117.74,117.8,35007.0,117.75,117.8,117.74,117.8,35007.0
2017-02-21 15:10:00,117.79,117.81,117.78,117.79,14784.0,117.79,117.81,117.78,117.79,14784.0
2017-02-21 15:15:00,117.78,117.79,117.76,117.77,64455.0,117.78,117.79,117.76,117.77,64455.0
2017-02-21 15:20:00,117.77,117.77,117.75,117.76,50775.0,117.77,117.77,117.75,117.76,50775.0
2017-02-21 15:25:00,117.76,117.76,117.69,117.7,92074.0,117.76,117.76,117.69,117.7,92074.0
2017-02-21 15:30:00,117.7,117.74,117.7,117.72,37096.0,117.7,117.74,117.7,117.72,37096.0
2017-02-21 15:35:00,117.73,117.74,117.72,117.72,20927.0,117.73,117.74,117.72,117.72,20927.0
2017-02-21 15:40:00,117.73,117.75,117.72,117.75,32273.0,117.73,117.75,117.72,117.75,32273.0
2017-02-21 15:45:00,117.75,117.76,117.7,117.71,75778.0,117.75,117.76,117.7,117.71,75778.0
2017-02-21 15:50:00,117.71,117.72,117.7,117.7,35414.0,117.71,117.72,117.7,117.7,35414.0
2017-02-21 15:55:00,117.71,117.78,117.7,117.74,303204.0,117.71,117.78,117.7,117.74,303204.0
2017-02-22 09:30:00,117.86,117.94,117.8,117.93,137102.0,117.86,117.94,117.8,117.93,137102.0
2017-02-22 09:35:00,117.93,117.96,117.86,117.93,71157.0,117.93,117.96,117.86,117.93,71157.0
2017-02-22 09:40:00,117.94,117.98,117.91,117.92,128846.0,117.94,117.98,117.91,117.92,128846.0
2017-02-22 09:45:00,117.92,117.96,117.8,117.86,76761.0,117.92,117.96,117.8,117.86,76761.0
2017-02-22 09:50:00,117.85,117.92,117.84,117.87,32063.0,117.85,117.92,117.84,117.87,32063.0
2017-02-22 09:55:00,117.87,117.88,117.84,117.86,19449.0,117.87,117.88,117.84,117.86,19449.0
2017-02-22 10:00:00,117.85,117.87,117.73,117.77,250184.0,117.85,117.87,117.73,117.77,250184.0
2017-02-22 10:05:00,117.77,117.78,117.71,117.78,83621.0,117.77,117.78,117.71,117.78,83621.0
2017-02-22 10:10:00,117.76,117.79,117.68,117.74,70526.0,117.76,117.79,117.68,117.74,70526.0
2017-02-22 10:15:00,117.73,117.82,117.73,117.78,37038.0,117.73,117.82,117.73,117.78,37038.0
2017-02-22 10:20:00,117.79,117.81,117.72,117.74,59685.0,117.79,117.81,117.72,117.74,59685.0
2017-02-22 10:25:00,117.75,117.79,117.69,117.79,96489.0,117.75,117.79,117.69,117.79,96489.0
2017-02-22 10:30:00,117.78,117.8,117.72,117.79,67758.0,117.78,117.8,117.72,117.79,67758.0
2017-02-22 10:35:00,117.79,117.81,117.24,117.47,426886.0,117.79,117.81,117.24,117.47,426886.0
2017-02-22 10:40:00,117.46,117.58,117.38,117.55,144510.0,117.46,117.58,117.38,117.55,144510.0
2017-02-22 10:45:00,117.54,117.59,117.47,117.54,97498.0,117.54,117.59,117.47,117.54,97498.0
2017-02-22 10:50:00,117.53,117.55,117.43,117.44,84494.0,117.53,117.55,117.43,117.44,84494.0
2017-02-22 10:55:00,117.45,117.53,117.4,117.51,97319.0,117.45,117.53,117.4,117.51,97319.0
2017-02-22 11:00:00,117.5,117.57,117.43,117.54,91692.0,117.5,117.57,117.43,117.54,91692.0
2017-02-22 11:05:00,117.54,117.64,117.53,117.59,69943.0,117.54,117.64,117.53,117.59,69943.0
2017-02-22 11:10:00,117.59,117.6,117.48,117.48,47119.0,117.59,117.6,117.48,117.48,47119.0
2017-02-22 11:15:00,117.47,117.53,117.46,117.48,23816.0,117.47,117.53,117.46,117.48,23816.0
2017-02-22 11:20:00,117.48,117.52,117.47,117.49,103704.0,117.48,117.52,117.47,117.49,103704.0
2017-02-22 11:25:00,117.5,117.5,117.44,117.48,21092.0,117.5,117.5,117.44,117.48,21092.0
2017-02-22 11:30:00,117.48,117.49,117.38,117.39,18661.0,117.48,117.49,117.38,117.39,18661.0
2017-02-22 11:35:00,117.4,117.48,117.4,117.44,12046.0,117.4,117.48,117.4,117.44,12046.0
2017-02-22 11:40:00,117.43,117.44,117.39,117.4,19427.0,117.43,117.44,117.39,117.4,19427.0
2017-02-22 11:45:00,117.38,117.38,117.31,117.36,67350.0,117.38,117.38,117.31,117.36,67350.0
2017-02-22 11:50:00,117.36,117.4,117.31,117.34,28766.0,117.36,117.4,117.31,117.34,28766.0
2017-02-22 11:55:00,117.35,117.4,117.33,117.39,48443.0,117.35,117.4,117.33,117.39,48443.0
2017-02-22 12:00:00,117.38,117.41,117.36,117.41,26559.0,117.38,117.41,117.36,117.41,26559.0
2017-02-22 12:05:00,117.42,117.43,117.4,117.4,17302.0,117.42,117.43,117.4,117.4,17302.0
2017-02-22 12:10:00,117.38,117.43,117.36,117.37,13696.0,117.38,117.43,117.36,117.37,13696.0
2017-02-22 12:15:00,117.38,117.4,117.36,117.4,5250.0,117.38,117.4,117.36,117.4,5250.0
2017-02-22 12:20:00,117.4,117.44,117.39,117.42,22212.0,117.4,117.44,117.39,117.42,22212.0
2017-02-22 12:25:00,117.43,117.48,117.43,117.48,18035.0,117.43,117.48,117.43,117.48,18035.0
2017-02-22 12:30:00,117.47,117.54,117.46,117.54,39475.0,117.47,117.54,117.46,117.54,39475.0
2017-02-22 12:35:00,117.55,117.56,117.53,117.55,18208.0,117.55,117.56,117.53,117.55,18208.0
2017-02-22 12:40:00,117.55,117.56,117.5,117.51,21143.0,117.55,117.56,117.5,117.51,21143.0
2017-02-22 12:45:00,117.51,117.54,117.5,117.52,11265.0,117.51,117.54,117.5,117.52,11265.0
2017-02-22 12:50:00,117.53,117.56,117.53,117.54,7600.0,117.53,117.56,117.53,117.54,7600.0
2017-02-22 12:55:00,117.53,117.55,117.49,117.5,22159.0,117.53,117.55,117.49,117.5,22159.0
2017-02-22 13:00:00,117.5,117.54,117.43,117.46,190094.0,117.5,117.54,117.43,117.46,190094.0
2017-02-22 13:05:00,117.45,117.47,117.42,117.43,22650.0,117.45,117.47,117.42,117.43,22650.0
2017-02-22 13:10:00,117.44,117.44,117.38,117.4,13961.0,117.44,117.44,117.38,117.4,13961.0
2017-02-22 13:15:00,117.4,117.42,117.36,117.36,20199.0,117.4,117.42,117.36,117.36,20199.0
2017-02-22 13:20:00,117.35,117.43,117.33,117.41,98409.0,117.35,117.43,117.33,117.41,98409.0
2017-02-22 13:25:00,117.42,117.44,117.37,117.43,45744.0,117.42,117.44,117.37,117.43,45744.0
2017-02-22 13:30:00,117.43,117.44,117.39,117.41,14002.0,117.43,117.44,117.39,117.41,14002.0
2017-02-22 13:35:00,117.41,117.44,117.41,117.42,8623.0,117.41,117.44,117.41,117.42,8623.0
2017-02-22 13:40:00,117.41,117.44,117.4,117.42,9146.0,117.41,117.44,117.4,117.42,9146.0
2017-02-22 13:45:00,117.42,117.45,117.4,117.43,29940.0,117.42,117.45,117.4,117.43,29940.0
2017-02-22 13:50:00,117.43,117.51,117.43,117.47,56989.0,117.43,117.51,117.43,117.47,56989.0
2017-02-22 13:55:00,117.46,117.51,117.45,117.51,17012.0,117.46,117.51,117.45,117.51,17012.0
2017-02-22 14:00:00,117.48,117.82,117.3,117.81,224374.0,117.48,117.82,117.3,117.81,224374.0
2017-02-22 14:05:00,117.81,118.0,117.75,117.93,292774.0,117.81,118.0,117.75,117.93,292774.0
2017-02-22 14:10:00,117.92,118.02,117.86,117.87,63230.0,117.92,118.02,117.86,117.87,63230.0
2017-02-22 14:15:00,117.88,117.95,117.8,117.88,92158.0,117.88,117.95,117.8,117.88,92158.0
2017-02-22 14:20:00,117.88,117.93,117.79,117.86,44644.0,117.88,117.93,117.79,117.86,44644.0
2017-02-22 14:25:00,117.86,117.88,117.81,117.83,30510.0,117.86,117.88,117.81,117.83,30510.0
2017-02-22 14:30:00,117.85,117.99,117.82,117.97,55763.0,117.85,117.99,117.82,117.97,55763.0
2017-02-22 14:35:00,117.97,117.99,117.87,117.88,61951.0,117.97,117.99,117.87,117.88,61951.0
2017-02-22 14:40:00,117.9,117.92,117.85,117.91,42093.0,117.9,117.92,117.85,117.91,42093.0
2017-02-22 14:45:00,117.91,117.96,117.91,117.92,28087.0,117.91,117.96,117.91,117.92,28087.0
2017-02-22 14:50:00,117.92,117.95,117.86,117.91,41138.0,117.92,117.95,117.86,117.91,41138.0
2017-02-22 14:55:00,117.92,117.92,117.86,117.87,20752.0,117.92,117.92,117.86,117.87,20752.0
2017-02-22 15:00:00,117.87,117.9,117.86,117.88,21115.0,117.87,117.9,117.86,117.88,21115.0
2017-02-22 15:05:00,117.89,117.9,117.84,117.85,61063.0,117.89,117.9,117.84,117.85,61063.0
2017-02-22 15:10:00,117.85,117.89,117.81,117.81,15285.0,117.85,117.89,117.81,117.81,15285.0
2017-02-22 15:15:00,117.81,117.85,117.8,117.81,109178.0,117.81,117.85,117.8,117.81,109178.0
2017-02-22 15:20:00,117.81,117.85,117.78,117.84,32960.0,117.81,117.85,117.78,117.84,32960.0
2017-02-22 15:25:00,117.84,117.84,117.81,117.84,25820.0,117.84,117.84,117.81,117.84,25820.0
2017-02-22 15:30:00,117.84,117.87,117.83,117.85,25726.0,117.84,117.87,117.83,117.85,25726.0
2017-02-22 15:35:00,117.85,117.91,117.85,117.91,21970.0,117.85,117.91,117.85,117.91,21970.0
2017-02-22 15:40:00,117.92,117.97,117.9,117.94,114882.0,117.92,117.97,117.9,117.94,114882.0
2017-02-22 15:45:00,117.95,117.97,117.94,117.96,20866.0,117.95,117.97,117.94,117.96,20866.0
2017-02-22 15:50:00,117.95,117.96,117.91,117.94,227119.0,117.95,117.96,117.91,117.94,227119.0
2017-02-22 15:55:00,117.93,117.95,117.91,117.91,349580.0,117.93,117.95,117.91,117.91,349580.0
2017-02-23 09:30:00,118.76,118.85,118.75,118.8,184479.0,118.76,118.85,118.75,118.8,184479.0
2017-02-23 09:35:00,118.8,118.89,118.8,118.89,141539.0,118.8,118.89,118.8,118.89,141539.0
2017-02-23 09:40:00,118.89,118.96,118.85,118.89,100519.0,118.89,118.96,118.85,118.89,100519.0
2017-02-23 09:45:00,118.89,118.94,118.88,118.91,122069.0,118.89,118.94,118.88,118.91,122069.0
2017-02-23 09:50:00,118.9,118.99,118.83,118.83,203724.0,118.9,118.99,118.83,118.83,203724.0
2017-02-23 09:55:00,118.82,118.89,118.8,118.86,192147.0,118.82,118.89,118.8,118.86,192147.0
2017-02-23 10:00:00,118.87,118.91,118.84,118.9,105822.0,118.87,118.91,118.84,118.9,105822.0
2017-02-23 10:05:00,118.9,118.99,118.87,118.94,123274.0,118.9,118.99,118.87,118.94,123274.0
2017-02-23 10:10:00,118.94,118.97,118.9,118.92,130089.0,118.94,118.97,118.9,118.92,130089.0
2017-02-23 10:15:00,118.92,118.97,118.86,118.89,248601.0,118.92,118.97,118.86,118.89,248601.0
2017-02-23 10:20:00,118.88,118.92,118.84,118.9,58483.0,118.88,118.92,118.84,118.9,58483.0
2017-02-23 10:25:00,118.9,118.91,118.67,118.73,153900.0,118.9,118.91,118.67,118.73,153900.0
2017-02-23 10:30:00,118.73,118.82,118.7,118.79,90483.0,118.73,118.82,118.7,118.79,90483.0
2017-02-23 10:35:00,118.79,118.82,118.76,118.79,43576.0,118.79,118.82,118.76,118.79,43576.0
2017-02-23 10:40:00,118.79,118.83,118.77,118.79,36157.0,118.79,118.83,118.77,118.79,36157.0
2017-02-23 10:45:00,118.79,118.88,118.79,118.85,73676.0,118.79,118.88,118.79,118.85,73676.0
2017-02-23 10:50:00,118.86,118.92,118.85,118.89,35692.0,118.86,118.92,118.85,118.89,35692.0
2017-02-23 10:55:00,118.89,119.03,118.89,119.02,137900.0,118.89,119.03,118.89,119.02,137900.0
2017-02-23 11:00:00,119.03,119.16,119.02,119.04,203859.0,119.03,119.16,119.02,119.04,203859.0
2017-02-23 11:05:00,119.04,119.07,118.97,118.99,103703.0,119.04,119.07,118.97,118.99,103703.0
2017-02-23 11:10:00,119.0,119.02,118.95,118.98,121200.0,119.0,119.02,118.95,118.98,121200.0
2017-02-23 11:15:00,118.98,119.01,118.92,118.93,96464.0,118.98,119.01,118.92,118.93,96464.0
2017-02-23 11:20:00,118.92,118.96,118.82,118.83,142632.0,118.92,118.96,118.82,118.83,142632.0
2017-02-23 11:25:00,118.83,118.83,118.73,118.83,133971.0,118.83,118.83,118.73,118.83,133971.0
2017-02-23 11:30:00,118.83,118.85,118.73,118.74,60483.0,118.83,118.85,118.73,118.74,60483.0
2017-02-23 11:35:00,118.74,118.84,118.72,118.84,40059.0,118.74,118.84,118.72,118.84,40059.0
2017-02-23 11:40:00,118.84,118.88,118.82,118.85,34569.0,118.84,118.88,118.82,118.85,34569.0
2017-02-23 11:45:00,118.85,118.94,118.84,118.94,54604.0,118.85,118.94,118.84,118.94,54604.0
2017-02-23 11:50:00,118.94,118.97,118.92,118.97,90722.0,118.94,118.97,118.92,118.97,90722.0
2017-02-23 11:55:00,118.96,119.02,118.96,119.02,71446.0,118.96,119.02,118.96,119.02,71446.0
2017-02-23 12:00:00,119.01,119.03,118.96,118.98,94024.0,119.01,119.03,118.96,118.98,94024.0
2017-02-23 12:05:00,118.98,119.01,118.97,119.0,28774.0,118.98,119.01,118.97,119.0,28774.0
2017-02-23 12:10:00,119.01,119.02,118.98,119.01,39322.0,119.01,119.02,118.98,119.01,39322.0
2017-02-23 12:15:00,119.02,119.02,118.94,118.97,48126.0,119.02,119.02,118.94,118.97,48126.0
2017-02-23 12:20:00,118.96,118.99,118.95,118.97,49113.0,118.96,118.99,118.95,118.97,49113.0
2017-02-23 12:25:00,118.96,118.98,118.93,118.97,22170.0,118.96,118.98,118.93,118.97,22170.0
2017-02-23 12:30:00,118.97,119.03,118.96,119.02,39064.0,118.97,119.03,118.96,119.02,39064.0
2017-02-23 12:35:00,119.02,119.03,118.99,119.02,12885.0,119.02,119.03,118.99,119.02,12885.0
2017-02-23 12:40:00,119.03,119.04,118.95,118.97,79383.0,119.03,119.04,118.95,118.97,79383.0
2017-02-23 12:45:00,118.97,118.97,118.91,118.94,39089.0,118.97,118.97,118.91,118.94,39089.0
2017-02-23 12:50:00,118.94,118.99,118.93,118.96,25950.0,118.94,118.99,118.93,118.96,25950.0
2017-02-23 12:55:00,118.97,119.0,118.96,118.99,57282.0,118.97,119.0,118.96,118.99,57282.0
2017-02-23 13:00:00,118.99,119.03,118.99,119.03,31673.0,118.99,119.03,118.99,119.03,31673.0
2017-02-23 13:05:00,119.03,119.04,118.98,119.01,50784.0,119.03,119.04,118.98,119.01,50784.0
2017-02-23 13:10:00,119.02,119.05,119.0,119.04,39433.0,119.02,119.05,119.0,119.04,39433.0
2017-02-23 13:15:00,119.04,119.05,118.99,119.02,51631.0,119.04,119.05,118.99,119.02,51631.0
2017-02-23 13:20:00,119.02,119.05,118.98,119.05,23005.0,119.02,119.05,118.98,119.05,23005.0
2017-02-23 13:25:00,119.05,119.11,119.01,119.1,91824.0,119.05,119.11,119.01,119.1,91824.0
2017-02-23 13:30:00,119.1,119.14,119.08,119.09,121719.0,119.1,119.14,119.08,119.09,121719.0
2017-02-23 13:35:00,119.09,119.11,119.06,119.06,99886.0,119.09,119.11,119.06,119.06,99886.0
2017-02-23 13:40:00,119.07,119.07,119.01,119.04,35977.0,119.07,119.07,119.01,119.04,35977.0
2017-02-23 13:45:00,119.04,119.05,118.99,119.01,55502.0,119.04,119.05,118.99,119.01,55502.0
2017-02-23 13:50:00,118.99,119.01,118.98,119.0,62507.0,118.99,119.01,118.98,119.0,62507.0
2017-02-23 13:55:00,119.01,119.01,118.98,119.01,34144.0,119.01,119.01,118.98,119.01,34144.0
2017-02-23 14:00:00,119.0,119.0,118.95,118.96,17842.0,119.0,119.0,118.95,118.96,17842.0
2017-02-23 14:05:00,118.96,118.98,118.93,118.97,28969.0,118.96,118.98,118.93,118.97,28969.0
2017-02-23 14:10:00,118.98,119.01,118.98,118.99,21331.0,118.98,119.01,118.98,118.99,21331.0
2017-02-23 14:15:00,118.99,119.02,118.98,119.01,79505.0,118.99,119.02,118.98,119.01,79505.0
2017-02-23 14:20:00,119.02,119.07,119.0,119.0,75307.0,119.02,119.07,119.0,119.0,75307.0
2017-02-23 14:25:00,119.01,119.03,119.0,119.03,20970.0,119.01,119.03,119.0,119.03,20970.0
2017-02-23 14:30:00,119.04,119.05,119.02,119.05,28369.0,119.04,119.05,119.02,119.05,28369.0
2017-02-23 14:35:00,119.04,119.06,119.01,119.02,13158.0,119.04,119.06,119.01,119.02,13158.0
2017-02-23 14:40:00,119.03,119.08,119.03,119.08,27291.0,119.03,119.08,119.03,119.08,27291.0
2017-02-23 14:45:00,119.07,119.11,119.05,119.07,23708.0,119.07,119.11,119.05,119.07,23708.0
2017-02-23 14:50:00,119.06,119.07,118.98,119.01,269438.0,119.06,119.07,118.98,119.01,269438.0
2017-02-23 14:55:00,119.01,119.02,118.98,119.0,44341.0,119.01,119.02,118.98,119.0,44341.0
2017-02-23 15:00:00,119.0,119.02,118.97,119.01,49647.0,119.0,119.02,118.97,119.01,49647.0
2017-02-23 15:05:00,119.0,119.01,118.98,119.0,19511.0,119.0,119.01,118.98,119.0,19511.0
2017-02-23 15:10:00,119.01,119.02,119.0,119.01,30330.0,119.01,119.02,119.0,119.01,30330.0
2017-02-23 15:15:00,119.01,119.01,118.99,119.0,52325.0,119.01,119.01,118.99,119.0,52325.0
2017-02-23 15:20:00,119.0,119.0,118.96,118.99,62003.0,119.0,119.0,118.96,118.99,62003.0
2017-02-23 15:25:00,119.0,119.0,118.98,118.99,38043.0,119.0,119.0,118.98,118.99,38043.0
2017-02-23 15:30:00,118.99,118.99,118.96,118.98,65179.0,118.99,118.99,118.96,118.98,65179.0
2017-02-23 15:35:00,118.98,118.98,118.97,118.98,37379.0,118.98,118.98,118.97,118.98,37379.0
2017-02-23 15:40:00,118.98,118.98,118.92,118.96,100853.0,118.98,118.98,118.92,118.96,100853.0
2017-02-23 15:45:00,118.96,118.99,118.94,118.95,118110.0,118.96,118.99,118.94,118.95,118110.0
2017-02-23 15:50:00,118.94,118.96,118.93,118.95,105565.0,118.94,118.96,118.93,118.95,105565.0
2017-02-23 15:55:00,118.95,118.96,118.92,118.95,242927.0,118.95,118.96,118.92,118.95,242927.0
2017-02-24 09:30:00,119.74,119.78,119.71,119.75,305468.0,119.74,119.78,119.71,119.75,305468.0
2017-02-24 09:35:00,119.76,119.79,119.58,119.59,259978.0,119.76,119.79,119.58,119.59,259978.0
2017-02-24 09:40:00,119.6,119.6,119.31,119.37,311132.0,119.6,119.6,119.31,119.37,311132.0
2017-02-24 09:45:00,119.37,119.39,119.25,119.33,302845.0,119.37,119.39,119.25,119.33,302845.0
2017-02-24 09:50:00,119.33,119.37,119.29,119.31,89571.0,119.33,119.37,119.29,119.31,89571.0
2017-02-24 09:55:00,119.31,119.47,119.31,119.45,118430.0,119.31,119.47,119.31,119.45,118430.0
2017-02-24 10:00:00,119.44,119.6,119.44,119.58,168828.0,119.44,119.6,119.44,119.58,168828.0
2017-02-24 10:05:00,119.58,119.63,119.54,119.57,115532.0,119.58,119.63,119.54,119.57,115532.0
2017-02-24 10:10:00,119.57,119.63,119.51,119.62,134418.0,119.57,119.63,119.51,119.62,134418.0
2017-02-24 10:15:00,119.62,119.64,119.55,119.59,85055.0,119.62,119.64,119.55,119.59,85055.0
2017-02-24 10:20:00,119.59,119.65,119.57,119.63,167339.0,119.59,119.65,119.57,119.63,167339.0
2017-02-24 10:25:00,119.64,119.72,119.64,119.69,128715.0,119.64,119.72,119.64,119.69,128715.0
2017-02-24 10:30:00,119.69,119.73,119.65,119.69,118318.0,119.69,119.73,119.65,119.69,118318.0
2017-02-24 10:35:00,119.69,119.71,119.67,119.7,75592.0,119.69,119.71,119.67,119.7,75592.0
2017-02-24 10:40:00,119.7,119.73,119.69,119.72,80331.0,119.7,119.73,119.69,119.72,80331.0
2017-02-24 10:45:00,119.72,119.72,119.63,119.64,62155.0,119.72,119.72,119.63,119.64,62155.0
2017-02-24 10:50:00,119.64,119.65,119.57,119.59,65288.0,119.64,119.65,119.57,119.59,65288.0
2017-02-24 10:55:00,119.59,119.66,119.57,119.66,116576.0,119.59,119.66,119.57,119.66,116576.0
2017-02-24 11:00:00,119.66,119.71,119.63,119.64,109505.0,119.66,119.71,119.63,119.64,109505.0
2017-02-24 11:05:00,119.64,119.64,119.43,119.54,133743.0,119.64,119.64,119.43,119.54,133743.0
2017-02-24 11:10:00,119.54,119.57,119.44,119.56,112065.0,119.54,119.57,119.44,119.56,112065.0
2017-02-24 11:15:00,119.56,119.63,119.56,119.57,71314.0,119.56,119.63,119.56,119.57,71314.0
2017-02-24 11:20:00,119.57,119.64,119.52,119.62,119399.0,119.57,119.64,119.52,119.62,119399.0
2017-02-24 11:25:00,119.62,119.68,119.62,119.64,90539.0,119.62,119.68,119.62,119.64,90539.0
2017-02-24 11:30:00,119.63,119.77,119.63,119.76,80743.0,119.63,119.77,119.63,119.76,80743.0
2017-02-24 11:35:00,119.77,119.78,119.73,119.77,80658.0,119.77,119.78,119.73,119.77,80658.0
2017-02-24 11:40:00,119.78,119.79,119.73,119.77,78783.0,119.78,119.79,119.73,119.77,78783.0
2017-02-24 11:45:00,119.76,119.79,119.75,119.76,121521.0,119.76,119.79,119.75,119.76,121521.0
2017-02-24 11:50:00,119.77,119.77,119.69,119.71,135797.0,119.77,119.77,119.69,119.71,135797.0
2017-02-24 11:55:00,119.71,119.74,119.68,119.69,76423.0,119.71,119.74,119.68,119.69,76423.0
2017-02-24 12:00:00,119.7,119.77,119.69,119.71,76272.0,119.7,119.77,119.69,119.71,76272.0
2017-02-24 12:05:00,119.71,119.75,119.7,119.72,59577.0,119.71,119.75,119.7,119.72,59577.0
2017-02-24 12:10:00,119.71,119.75,119.7,119.71,46269.0,119.71,119.75,119.7,119.71,46269.0
2017-02-24 12:15:00,119.71,119.76,119.68,119.75,54341.0,119.71,119.76,119.68,119.75,54341.0
2017-02-24 12:20:00,119.75,119.84,119.74,119.8,166250.0,119.75,119.84,119.74,119.8,166250.0
2017-02-24 12:25:00,119.8,119.81,119.77,119.8,50029.0,119.8,119.81,119.77,119.8,50029.0
2017-02-24 12:30:00,119.8,119.81,119.78,119.79,62418.0,119.8,119.81,119.78,119.79,62418.0
2017-02-24 12:35:00,119.78,119.82,119.75,119.79,54591.0,119.78,119.82,119.75,119.79,54591.0
2017-02-24 12:40:00,119.79,119.82,119.78,119.8,45317.0,119.79,119.82,119.78,119.8,45317.0
2017-02-24 12:45:00,119.79,119.79,119.67,119.68,267173.0,119.79,119.79,119.67,119.68,267173.0
2017-02-24 12:50:00,119.68,119.72,119.67,119.72,45859.0,119.68,119.72,119.67,119.72,45859.0
2017-02-24 12:55:00,119.73,119.74,119.64,119.69,61705.0,119.73,119.74,119.64,119.69,61705.0
2017-02-24 13:00:00,119.69,119.73,119.68,119.69,50727.0,119.69,119.73,119.68,119.69,50727.0
2017-02-24 13:05:00,119.69,119.77,119.68,119.76,74958.0,119.69,119.77,119.68,119.76,74958.0
2017-02-24 13:10:00,119.75,119.76,119.71,119.74,58758.0,119.75,119.76,119.71,119.74,58758.0
2017-02-24 13:15:00,119.75,119.76,119.71,119.75,35529.0,119.75,119.76,119.71,119.75,35529.0
2017-02-24 13:20:00,119.74,119.76,119.72,119.75,44559.0,119.74,119.76,119.72,119.75,44559.0
2017-02-24 13:25:00,119.75,119.81,119.74,119.78,56570.0,119.75,119.81,119.74,119.78,56570.0
2017-02-24 13:30:00,119.78,119.82,119.78,119.8,34499.0,119.78,119.82,119.78,119.8,34499.0
2017-02-24 13:35:00,119.8,119.85,119.79,119.84,47187.0,119.8,119.85,119.79,119.84,47187.0
2017-02-24 13:40:00,119.83,119.84,119.75,119.75,50065.0,119.83,119.84,119.75,119.75,50065.0
2017-02-24 13:45:00,119.75,119.76,119.71,119.71,83276.0,119.75,119.76,119.71,119.71,83276.0
2017-02-24 13:50:00,119.73,119.77,119.7,119.76,51662.0,119.73,119.77,119.7,119.76,51662.0
2017-02-24 13:55:00,119.76,119.78,119.74,119.77,40170.0,119.76,119.78,119.74,119.77,40170.0
2017-02-24 14:00:00,119.76,119.78,119.74,119.77,32073.0,119.76,119.78,119.74,119.77,32073.0
2017-02-24 14:05:00,119.77,119.78,119.74,119.75,63989.0,119.77,119.78,119.74,119.75,63989.0
2017-02-24 14:10:00,119.75,119.81,119.74,119.79,44303.0,119.75,119.81,119.74,119.79,44303.0
2017-02-24 14:15:00,119.8,119.81,119.72,119.75,46736.0,119.8,119.81,119.72,119.75,46736.0
2017-02-24 14:20:00,119.76,119.78,119.75,119.76,48697.0,119.76,119.78,119.75,119.76,48697.0
2017-02-24 14:25:00,119.76,119.76,119.7,119.73,40524.0,119.76,119.76,119.7,119.73,40524.0
2017-02-24 14:30:00,119.73,119.76,119.73,119.75,26734.0,119.73,119.76,119.73,119.75,26734.0
2017-02-24 14:35:00,119.76,119.77,119.73,119.74,84128.0,119.76,119.77,119.73,119.74,84128.0
2017-02-24 14:40:00,119.75,119.8,119.75,119.79,100234.0,119.75,119.8,119.75,119.79,100234.0
2017-02-24 14:45:00,119.79,119.86,119.79,119.85,93724.0,119.79,119.86,119.79,119.85,93724.0
2017-02-24 14:50:00,119.85,119.86,119.81,119.82,170749.0,119.85,119.86,119.81,119.82,170749.0
2017-02-24 14:55:00,119.82,119.88,119.8,119.86,196392.0,119.82,119.88,119.8,119.86,196392.0
2017-02-24 15:00:00,119.85,119.88,119.84,119.85,100762.0,119.85,119.88,119.84,119.85,100762.0
2017-02-24 15:05:00,119.85,119.85,119.8,119.85,78769.0,119.85,119.85,119.8,119.85,78769.0
2017-02-24 15:10:00,119.85,119.87,119.81,119.81,56217.0,119.85,119.87,119.81,119.81,56217.0
2017-02-24 15:15:00,119.81,119.84,119.8,119.83,39446.0,119.81,119.84,119.8,119.83,39446.0
2017-02-24 15:20:00,119.83,119.85,119.8,119.84,70095.0,119.83,119.85,119.8,119.84,70095.0
2017-02-24 15:25:00,119.84,119.85,119.81,119.85,33588.0,119.84,119.85,119.81,119.85,33588.0
2017-02-24 15:30:00,119.84,119.85,119.82,119.82,70405.0,119.84,119.85,119.82,119.82,70405.0
2017-02-24 15:35:00,119.83,119.83,119.8,119.83,85455.0,119.83,119.83,119.8,119.83,85455.0
2017-02-24 15:40:00,119.83,119.83,119.76,119.78,111454.0,119.83,119.83,119.76,119.78,111454.0
2017-02-24 15:45:00,119.78,119.78,119.72,119.76,127128.0,119.78,119.78,119.72,119.76,127128.0
2017-02-24 15:50:00,119.76,119.8,119.75,119.8,148937.0,119.76,119.8,119.75,119.8,148937.0
2017-02-24 15:55:00,119.8,119.82,119.7,119.71,360114.0,119.8,119.82,119.7,119.71,360114.0
2017-02-27 09:30:00,119.73,119.75,119.6,119.66,155624.0,119.73,119.75,119.6,119.66,155624.0
2017-02-27 09:35:00,119.67,119.91,119.67,119.87,124988.0,119.67,119.91,119.67,119.87,124988.0
2017-02-27 09:40:00,119.85,119.91,119.84,119.86,58362.0,119.85,119.91,119.84,119.86,58362.0
2017-02-27 09:45:00,119.87,119.87,119.82,119.85,51328.0,119.87,119.87,119.82,119.85,51328.0
2017-02-27 09:50:00,119.85,119.9,119.84,119.89,36655.0,119.85,119.9,119.84,119.89,36655.0
2017-02-27 09:55:00,119.88,119.94,119.69,119.77,69821.0,119.88,119.94,119.69,119.77,69821.0
2017-02-27 10:00:00,119.78,119.84,119.73,119.84,65033.0,119.78,119.84,119.73,119.84,65033.0
2017-02-27 10:05:00,119.83,119.85,119.76,119.78,52386.0,119.83,119.85,119.76,119.78,52386.0
2017-02-27 10:10:00,119.77,119.89,119.77,119.87,80731.0,119.77,119.89,119.77,119.87,80731.0
2017-02-27 10:15:00,119.88,120.02,119.84,119.98,389542.0,119.88,120.02,119.84,119.98,389542.0
2017-02-27 10:20:00,119.99,120.04,119.96,119.96,140485.0,119.99,120.04,119.96,119.96,140485.0
2017-02-27 10:25:00,119.96,119.98,119.89,119.96,109418.0,119.96,119.98,119.89,119.96,109418.0
2017-02-27 10:30:00,119.95,119.96,119.9,119.92,53021.0,119.95,119.96,119.9,119.92,53021.0
2017-02-27 10:35:00,119.93,119.98,119.85,119.88,41493.0,119.93,119.98,119.85,119.88,41493.0
2017-02-27 10:40:00,119.88,119.91,119.82,119.89,40539.0,119.88,119.91,119.82,119.89,40539.0
2017-02-27 10:45:00,119.89,119.93,119.87,119.91,30428.0,119.89,119.93,119.87,119.91,30428.0
2017-02-27 10:50:00,119.9,120.0,119.89,119.96,40381.0,119.9,120.0,119.89,119.96,40381.0
2017-02-27 10:55:00,119.95,120.0,119.94,120.0,49558.0,119.95,120.0,119.94,120.0,49558.0
2017-02-27 11:00:00,120.0,120.01,119.94,119.96,36552.0,120.0,120.01,119.94,119.96,36552.0
2017-02-27 11:05:00,119.96,120.0,119.93,119.98,54776.0,119.96,120.0,119.93,119.98,54776.0
2017-02-27 11:10:00,119.99,120.33,119.96,120.24,364582.0,119.99,120.33,119.96,120.24,364582.0
2017-02-27 11:15:00,120.23,120.27,120.14,120.27,113656.0,120.23,120.27,120.14,120.27,113656.0
2017-02-27 11:20:00,120.26,120.35,120.23,120.31,70051.0,120.26,120.35,120.23,120.31,70051.0
2017-02-27 11:25:00,120.31,120.32,120.25,120.3,75523.0,120.31,120.32,120.25,120.3,75523.0
2017-02-27 11:30:00,120.3,120.34,120.29,120.32,116049.0,120.3,120.34,120.29,120.32,116049.0
2017-02-27 11:35:00,120.32,120.4,120.3,120.33,60436.0,120.32,120.4,120.3,120.33,60436.0
2017-02-27 11:40:00,120.32,120.35,120.29,120.3,53105.0,120.32,120.35,120.29,120.3,53105.0
2017-02-27 11:45:00,120.3,120.4,120.3,120.38,71750.0,120.3,120.4,120.3,120.38,71750.0
2017-02-27 11:50:00,120.38,120.39,120.35,120.37,36815.0,120.38,120.39,120.35,120.37,36815.0
2017-02-27 11:55:00,120.37,120.39,120.32,120.33,81435.0,120.37,120.39,120.32,120.33,81435.0
2017-02-27 12:00:00,120.33,120.39,120.33,120.36,31053.0,120.33,120.39,120.33,120.36,31053.0
2017-02-27 12:05:00,120.37,120.38,120.32,120.32,37352.0,120.37,120.38,120.32,120.32,37352.0
2017-02-27 12:10:00,120.33,120.34,120.24,120.24,156290.0,120.33,120.34,120.24,120.24,156290.0
2017-02-27 12:15:00,120.23,120.26,120.2,120.23,43593.0,120.23,120.26,120.2,120.23,43593.0
2017-02-27 12:20:00,120.22,120.23,120.2,120.2,28424.0,120.22,120.23,120.2,120.2,28424.0
2017-02-27 12:25:00,120.21,120.24,120.2,120.22,18510.0,120.21,120.24,120.2,120.22,18510.0
2017-02-27 12:30:00,120.22,120.25,120.2,120.23,47522.0,120.22,120.25,120.2,120.23,47522.0
2017-02-27 12:35:00,120.23,120.24,120.17,120.19,61532.0,120.23,120.24,120.17,120.19,61532.0
2017-02-27 12:40:00,120.19,120.21,120.18,120.18,39337.0,120.19,120.21,120.18,120.18,39337.0
2017-02-27 12:45:00,120.18,120.22,120.14,120.14,41609.0,120.18,120.22,120.14,120.14,41609.0
2017-02-27 12:50:00,120.14,120.15,120.06,120.07,55100.0,120.14,120.15,120.06,120.07,55100.0
2017-02-27 12:55:00,120.06,120.11,120.03,120.07,23903.0,120.06,120.11,120.03,120.07,23903.0
2017-02-27 13:00:00,120.07,120.12,120.01,120.02,36129.0,120.07,120.12,120.01,120.02,36129.0
2017-02-27 13:05:00,120.03,120.06,120.02,120.04,13048.0,120.03,120.06,120.02,120.04,13048.0
2017-02-27 13:10:00,120.04,120.09,120.03,120.05,7022.0,120.04,120.09,120.03,120.05,7022.0
2017-02-27 13:15:00,120.06,120.07,120.02,120.02,204865.0,120.06,120.07,120.02,120.02,204865.0
2017-02-27 13:20:00,120.02,120.03,119.91,119.95,227342.0,120.02,120.03,119.91,119.95,227342.0
2017-02-27 13:25:00,119.92,119.93,119.81,119.81,115838.0,119.92,119.93,119.81,119.81,115838.0
2017-02-27 13:30:00,119.81,119.81,119.7,119.8,215254.0,119.81,119.81,119.7,119.8,215254.0
2017-02-27 13:35:00,119.8,119.82,119.75,119.77,49333.0,119.8,119.82,119.75,119.77,49333.0
2017-02-27 13:40:00,119.77,119.8,119.73,119.74,30338.0,119.77,119.8,119.73,119.74,30338.0
2017-02-27 13:45:00,119.74,119.76,119.71,119.75,29836.0,119.74,119.76,119.71,119.75,29836.0
2017-02-27 13:50:00,119.76,119.8,119.76,119.78,19843.0,119.76,119.8,119.76,119.78,19843.0
2017-02-27 13:55:00,119.78,119.79,119.75,119.77,29064.0,119.78,119.79,119.75,119.77,29064.0
2017-02-27 14:00:00,119.77,119.83,119.77,119.82,16737.0,119.77,119.83,119.77,119.82,16737.0
2017-02-27 14:05:00,119.83,119.83,119.78,119.81,30242.0,119.83,119.83,119.78,119.81,30242.0
2017-02-27 14:10:00,119.81,119.81,119.74,119.76,27135.0,119.81,119.81,119.74,119.76,27135.0
2017-02-27 14:15:00,119.76,119.77,119.69,119.7,36542.0,119.76,119.77,119.69,119.7,36542.0
2017-02-27 14:20:00,119.69,119.7,119.56,119.6,54970.0,119.69,119.7,119.56,119.6,54970.0
2017-02-27 14:25:00,119.58,119.6,119.55,119.56,46121.0,119.58,119.6,119.55,119.56,46121.0
2017-02-27 14:30:00,119.56,119.6,119.51,119.59,72810.0,119.56,119.6,119.51,119.59,72810.0
2017-02-27 14:35:00,119.58,119.62,119.5,119.5,612252.0,119.58,119.62,119.5,119.5,612252.0
2017-02-27 14:40:00,119.5,119.57,119.5,119.57,63445.0,119.5,119.57,119.5,119.57,63445.0
2017-02-27 14:45:00,119.57,119.58,119.53,119.54,42837.0,119.57,119.58,119.53,119.54,42837.0
2017-02-27 14:50:00,119.54,119.56,119.51,119.52,22619.0,119.54,119.56,119.51,119.52,22619.0
2017-02-27 14:55:00,119.52,119.54,119.49,119.54,36225.0,119.52,119.54,119.49,119.54,36225.0
2017-02-27 15:00:00,119.55,119.56,119.52,119.54,25584.0,119.55,119.56,119.52,119.54,25584.0
2017-02-27 15:05:00,119.53,119.57,119.51,119.51,96069.0,119.53,119.57,119.51,119.51,96069.0
2017-02-27 15:10:00,119.52,119.53,119.42,119.42,127886.0,119.52,119.53,119.42,119.42,127886.0
2017-02-27 15:15:00,119.42,119.46,119.4,119.43,65409.0,119.42,119.46,119.4,119.43,65409.0
2017-02-27 15:20:00,119.42,119.43,119.33,119.36,114182.0,119.42,119.43,119.33,119.36,114182.0
2017-02-27 15:25:00,119.36,119.38,119.32,119.36,108687.0,119.36,119.38,119.32,119.36,108687.0
2017-02-27 15:30:00,119.36,119.36,119.29,119.29,84078.0,119.36,119.36,119.29,119.29,84078.0
2017-02-27 15:35:00,119.29,119.32,119.23,119.23,316909.0,119.29,119.32,119.23,119.23,316909.0
2017-02-27 15:40:00,119.23,119.27,119.16,119.22,279645.0,119.23,119.27,119.16,119.22,279645.0
2017-02-27 15:45:00,119.22,119.24,119.14,119.15,384179.0,119.22,119.24,119.14,119.15,384179.0
2017-02-27 15:50:00,119.16,119.19,119.13,119.16,410117.0,119.16,119.19,119.13,119.16,410117.0
2017-02-27 15:55:00,119.17,119.19,119.12,119.14,616140.0,119.17,119.19,119.12,119.14,616140.0
2017-02-28 09:30:00,119.71,119.72,119.65,119.65,166134.0,119.71,119.72,119.65,119.65,166134.0
2017-02-28 09:35:00,119.64,119.68,119.59,119.66,152561.0,119.64,119.68,119.59,119.66,152561.0
2017-02-28 09:40:00,119.65,119.67,119.38,119.42,129571.0,119.65,119.67,119.38,119.42,129571.0
2017-02-28 09:45:00,119.43,119.57,119.4,119.57,148084.0,119.43,119.57,119.4,119.57,148084.0
2017-02-28 09:50:00,119.56,119.64,119.56,119.62,61125.0,119.56,119.64,119.56,119.62,61125.0
2017-02-28 09:55:00,119.62,119.66,119.58,119.63,130894.0,119.62,119.66,119.58,119.63,130894.0
2017-02-28 10:00:00,119.63,119.69,119.54,119.67,233632.0,119.63,119.69,119.54,119.67,233632.0
2017-02-28 10:05:00,119.67,119.81,119.67,119.74,140276.0,119.67,119.81,119.67,119.74,140276.0
2017-02-28 10:10:00,119.73,119.75,119.67,119.71,113706.0,119.73,119.75,119.67,119.71,113706.0
2017-02-28 10:15:00,119.72,119.8,119.71,119.79,38908.0,119.72,119.8,119.71,119.79,38908.0
2017-02-28 10:20:00,119.8,119.83,119.76,119.79,52114.0,119.8,119.83,119.76,119.79,52114.0
2017-02-28 10:25:00,119.8,119.82,119.77,119.81,76901.0,119.8,119.82,119.77,119.81,76901.0
2017-02-28 10:30:00,119.82,119.82,119.69,119.69,32056.0,119.82,119.82,119.69,119.69,32056.0
2017-02-28 10:35:00,119.7,119.74,119.66,119.68,39495.0,119.7,119.74,119.66,119.68,39495.0
2017-02-28 10:40:00,119.69,119.75,119.68,119.75,97692.0,119.69,119.75,119.68,119.75,97692.0
2017-02-28 10:45:00,119.75,119.8,119.45,119.6,179108.0,119.75,119.8,119.45,119.6,179108.0
2017-02-28 10:50:00,119.61,119.7,119.56,119.64,141015.0,119.61,119.7,119.56,119.64,141015.0
2017-02-28 10:55:00,119.65,119.78,119.65,119.75,99682.0,119.65,119.78,119.65,119.75,99682.0
2017-02-28 11:00:00,119.78,119.78,119.68,119.73,43371.0,119.78,119.78,119.68,119.73,43371.0
2017-02-28 11:05:00,119.74,119.74,119.68,119.72,18873.0,119.74,119.74,119.68,119.72,18873.0
2017-02-28 11:10:00,119.72,119.73,119.66,119.67,27915.0,119.72,119.73,119.66,119.67,27915.0
2017-02-28 11:15:00,119.67,119.68,119.61,119.65,45433.0,119.67,119.68,119.61,119.65,45433.0
2017-02-28 11:20:00,119.65,119.69,119.64,119.65,32194.0,119.65,119.69,119.64,119.65,32194.0
2017-02-28 11:25:00,119.65,119.7,119.63,119.7,35756.0,119.65,119.7,119.63,119.7,35756.0
2017-02-28 11:30:00,119.69,119.73,119.68,119.72,39176.0,119.69,119.73,119.68,119.72,39176.0
2017-02-28 11:35:00,119.71,119.72,119.68,119.68,19114.0,119.71,119.72,119.68,119.68,19114.0
2017-02-28 11:40:00,119.68,119.69,119.66,119.67,39200.0,119.68,119.69,119.66,119.67,39200.0
2017-02-28 11:45:00,119.68,119.71,119.67,119.71,25744.0,119.68,119.71,119.67,119.71,25744.0
2017-02-28 11:50:00,119.71,119.82,119.7,119.78,134874.0,119.71,119.82,119.7,119.78,134874.0
2017-02-28 11:55:00,119.79,119.79,119.6,119.63,110934.0,119.79,119.79,119.6,119.63,110934.0
2017-02-28 12:00:00,119.62,119.64,119.58,119.59,52265.0,119.62,119.64,119.58,119.59,52265.0
2017-02-28 12:05:00,119.59,119.59,119.53,119.57,77045.0,119.59,119.59,119.53,119.57,77045.0
2017-02-28 12:10:00,119.57,119.6,119.54,119.59,23638.0,119.57,119.6,119.54,119.59,23638.0
2017-02-28 12:15:00,119.59,119.7,119.58,119.68,29280.0,119.59,119.7,119.58,119.68,29280.0
2017-02-28 12:20:00,119.69,119.81,119.68,119.79,63793.0,119.69,119.81,119.68,119.79,63793.0
2017-02-28 12:25:00,119.79,119.84,119.68,119.7,95195.0,119.79,119.84,119.68,119.7,95195.0
2017-02-28 12:30:00,119.71,119.77,119.71,119.74,22536.0,119.71,119.77,119.71,119.74,22536.0
2017-02-28 12:35:00,119.74,119.78,119.73,119.74,22870.0,119.74,119.78,119.73,119.74,22870.0
2017-02-28 12:40:00,119.74,119.76,119.71,119.74,16676.0,119.74,119.76,119.71,119.74,16676.0
2017-02-28 12:45:00,119.74,119.76,119.63,119.65,37129.0,119.74,119.76,119.63,119.65,37129.0
2017-02-28 12:50:00,119.65,119.68,119.61,119.61,20654.0,119.65,119.68,119.61,119.61,20654.0
2017-02-28 12:55:00,119.62,119.68,119.61,119.63,45774.0,119.62,119.68,119.61,119.63,45774.0
2017-02-28 13:00:00,119.65,119.7,119.63,119.68,20709.0,119.65,119.7,119.63,119.68,20709.0
2017-02-28 13:05:00,119.69,119.7,119.48,119.49,48523.0,119.69,119.7,119.48,119.49,48523.0
2017-02-28 13:10:00,119.5,119.55,119.47,119.47,65156.0,119.5,119.55,119.47,119.47,65156.0
2017-02-28 13:15:00,119.47,119.49,119.4,119.43,53409.0,119.47,119.49,119.4,119.43,53409.0
2017-02-28 13:20:00,119.45,119.52,119.41,119.44,148481.0,119.45,119.52,119.41,119.44,148481.0
2017-02-28 13:25:00,119.45,119.46,119.3,119.34,81996.0,119.45,119.46,119.3,119.34,81996.0
2017-02-28 13:30:00,119.33,119.35,119.14,119.15,140873.0,119.33,119.35,119.14,119.15,140873.0
2017-02-28 13:35:00,119.15,119.16,118.82,119.01,281651.0,119.15,119.16,118.82,119.01,281651.0
2017-02-28 13:40:00,119.01,119.17,119.0,119.12,102982.0,119.01,119.17,119.0,119.12,102982.0
2017-02-28 13:45:00,119.11,119.12,118.97,118.98,59618.0,119.11,119.12,118.97,118.98,59618.0
2017-02-28 13:50:00,118.98,119.07,118.97,118.99,36726.0,118.98,119.07,118.97,118.99,36726.0
2017-02-28 13:55:00,118.98,119.12,118.98,119.12,46446.0,118.98,119.12,118.98,119.12,46446.0
2017-02-28 14:00:00,119.12,119.12,119.01,119.01,71322.0,119.12,119.12,119.01,119.01,71322.0
2017-02-28 14:05:00,119.02,119.07,119.02,119.05,61593.0,119.02,119.07,119.02,119.05,61593.0
2017-02-28 14:10:00,119.05,119.08,119.02,119.08,52349.0,119.05,119.08,119.02,119.08,52349.0
2017-02-28 14:15:00,119.08,119.24,119.08,119.18,92107.0,119.08,119.24,119.08,119.18,92107.0
2017-02-28 14:20:00,119.21,119.21,119.17,119.19,64558.0,119.21,119.21,119.17,119.19,64558.0
2017-02-28 14:25:00,119.18,119.19,119.13,119.17,32717.0,119.18,119.19,119.13,119.17,32717.0
2017-02-28 14:30:00,119.16,119.18,119.12,119.14,42434.0,119.16,119.18,119.12,119.14,42434.0
2017-02-28 14:35:00,119.14,119.16,119.13,119.13,25460.0,119.14,119.16,119.13,119.13,25460.0
2017-02-28 14:40:00,119.13,119.15,119.07,119.09,104788.0,119.13,119.15,119.07,119.09,104788.0
2017-02-28 14:45:00,119.09,119.09,118.95,119.01,69000.0,119.09,119.09,118.95,119.01,69000.0
2017-02-28 14:50:00,119.02,119.09,119.01,119.08,45641.0,119.02,119.09,119.01,119.08,45641.0
2017-02-28 14:55:00,119.08,119.17,119.03,119.11,53933.0,119.08,119.17,119.03,119.11,53933.0
2017-02-28 15:00:00,119.12,119.14,119.07,119.09,44515.0,119.12,119.14,119.07,119.09,44515.0
2017-02-28 15:05:00,119.09,119.19,119.09,119.18,40198.0,119.09,119.19,119.09,119.18,40198.0
2017-02-28 15:10:00,119.18,119.2,119.15,119.2,39057.0,119.18,119.2,119.15,119.2,39057.0
2017-02-28 15:15:00,119.19,119.24,119.19,119.23,58731.0,119.19,119.24,119.19,119.23,58731.0
2017-02-28 15:20:00,119.22,119.26,119.15,119.15,67101.0,119.22,119.26,119.15,119.15,67101.0
2017-02-28 15:25:00,119.15,119.15,118.93,118.96,198415.0,119.15,119.15,118.93,118.96,198415.0
2017-02-28 15:30:00,118.96,119.02,118.89,118.97,65431.0,118.96,119.02,118.89,118.97,65431.0
2017-02-28 15:35:00,118.97,119.03,118.93,118.96,68072.0,118.97,119.03,118.93,118.96,68072.0
2017-02-28 15:40:00,118.96,119.01,118.95,119.0,96001.0,118.96,119.01,118.95,119.0,96001.0
2017-02-28 15:45:00,119.0,119.02,118.97,119.01,107274.0,119.0,119.02,118.97,119.01,107274.0
2017-02-28 15:50:00,119.01,119.17,119.0,119.17,285486.0,119.01,119.17,119.0,119.17,285486.0
2017-02-28 15:55:00,119.17,119.23,119.15,119.22,527487.0,119.17,119.23,119.15,119.22,527487.0
2017-03-01 09:30:00,117.98,118.09,117.95,118.07,393283.0,117.98,118.09,117.95,118.07,393283.0
2017-03-01 09:35:00,118.06,118.15,118.01,118.1,157563.0,118.06,118.15,118.01,118.1,157563.0
2017-03-01 09:40:00,118.1,118.21,118.09,118.19,112582.0,118.1,118.21,118.09,118.19,112582.0
2017-03-01 09:45:00,118.2,118.26,118.18,118.2,98502.0,118.2,118.26,118.18,118.2,98502.0
2017-03-01 09:50:00,118.19,118.19,118.12,118.12,161663.0,118.19,118.19,118.12,118.12,161663.0
2017-03-01 09:55:00,118.13,118.31,118.13,118.3,139050.0,118.13,118.31,118.13,118.3,139050.0
2017-03-01 10:00:00,118.27,118.29,117.99,118.22,270176.0,118.27,118.29,117.99,118.22,270176.0
2017-03-01 10:05:00,118.23,118.31,118.11,118.12,110327.0,118.23,118.31,118.11,118.12,110327.0
2017-03-01 10:10:00,118.12,118.25,118.09,118.17,97590.0,118.12,118.25,118.09,118.17,97590.0
2017-03-01 10:15:00,118.18,118.21,118.09,118.18,72780.0,118.18,118.21,118.09,118.18,72780.0
2017-03-01 10:20:00,118.19,118.25,118.17,118.24,32166.0,118.19,118.25,118.17,118.24,32166.0
2017-03-01 10:25:00,118.24,118.3,118.23,118.27,53008.0,118.24,118.3,118.23,118.27,53008.0
2017-03-01 10:30:00,118.26,118.47,118.25,118.4,255611.0,118.26,118.47,118.25,118.4,255611.0
2017-03-01 10:35:00,118.4,118.45,118.35,118.44,59241.0,118.4,118.45,118.35,118.44,59241.0
2017-03-01 10:40:00,118.45,118.49,118.39,118.47,117739.0,118.45,118.49,118.39,118.47,117739.0
2017-03-01 10:45:00,118.46,118.5,118.45,118.49,52414.0,118.46,118.5,118.45,118.49,52414.0
2017-03-01 10:50:00,118.5,118.53,118.45,118.49,172026.0,118.5,118.53,118.45,118.49,172026.0
2017-03-01 10:55:00,118.51,118.59,118.47,118.47,155387.0,118.51,118.59,118.47,118.47,155387.0
2017-03-01 11:00:00,118.49,118.5,118.41,118.44,175568.0,118.49,118.5,118.41,118.44,175568.0
2017-03-01 11:05:00,118.45,118.54,118.44,118.51,36936.0,118.45,118.54,118.44,118.51,36936.0
2017-03-01 11:10:00,118.51,118.55,118.46,118.53,75642.0,118.51,118.55,118.46,118.53,75642.0
2017-03-01 11:15:00,118.54,118.54,118.48,118.48,121229.0,118.54,118.54,118.48,118.48,121229.0
2017-03-01 11:20:00,118.48,118.62,118.46,118.57,58585.0,118.48,118.62,118.46,118.57,58585.0
2017-03-01 11:25:00,118.57,118.65,118.49,118.49,132974.0,118.57,118.65,118.49,118.49,132974.0
2017-03-01 11:30:00,118.5,118.54,118.47,118.52,84710.0,118.5,118.54,118.47,118.52,84710.0
2017-03-01 11:35:00,118.51,118.64,118.5,118.61,107610.0,118.51,118.64,118.5,118.61,107610.0
2017-03-01 11:40:00,118.6,118.64,118.57,118.61,40732.0,118.6,118.64,118.57,118.61,40732.0
2017-03-01 11:45:00,118.61,118.69,118.6,118.66,36879.0,118.61,118.69,118.6,118.66,36879.0
2017-03-01 11:50:00,118.66,118.72,118.62,118.69,50029.0,118.66,118.72,118.62,118.69,50029.0
2017-03-01 11:55:00,118.7,118.72,118.62,118.64,86975.0,118.7,118.72,118.62,118.64,86975.0
2017-03-01 12:00:00,118.63,118.63,118.56,118.61,150498.0,118.63,118.63,118.56,118.61,150498.0
2017-03-01 12:05:00,118.61,118.65,118.58,118.65,48247.0,118.61,118.65,118.58,118.65,48247.0
2017-03-01 12:10:00,118.65,118.7,118.62,118.67,49852.0,118.65,118.7,118.62,118.67,49852.0
2017-03-01 12:15:00,118.67,118.76,118.66,118.75,49031.0,118.67,118.76,118.66,118.75,49031.0
2017-03-01 12:20:00,118.75,118.79,118.67,118.69,319215.0,118.75,118.79,118.67,118.69,319215.0
2017-03-01 12:25:00,118.69,118.72,118.68,118.7,144709.0,118.69,118.72,118.68,118.7,144709.0
2017-03-01 12:30:00,118.69,118.74,118.68,118.74,37867.0,118.69,118.74,118.68,118.74,37867.0
2017-03-01 12:35:00,118.75,118.75,118.67,118.69,130973.0,118.75,118.75,118.67,118.69,130973.0
2017-03-01 12:40:00,118.7,118.71,118.66,118.68,33188.0,118.7,118.71,118.66,118.68,33188.0
2017-03-01 12:45:00,118.69,118.73,118.67,118.72,37941.0,118.69,118.73,118.67,118.72,37941.0
2017-03-01 12:50:00,118.72,118.77,118.68,118.76,29451.0,118.72,118.77,118.68,118.76,29451.0
2017-03-01 12:55:00,118.76,118.78,118.74,118.78,50066.0,118.76,118.78,118.74,118.78,50066.0
2017-03-01 13:00:00,118.78,118.84,118.71,118.78,108196.0,118.78,118.84,118.71,118.78,108196.0
2017-03-01 13:05:00,118.79,118.85,118.75,118.81,66842.0,118.79,118.85,118.75,118.81,66842.0
2017-03-01 13:10:00,118.81,118.86,118.79,118.84,105943.0,118.81,118.86,118.79,118.84,105943.0
2017-03-01 13:15:00,118.84,118.88,118.8,118.88,116143.0,118.84,118.88,118.8,118.88,116143.0
2017-03-01 13:20:00,118.88,118.94,118.87,118.87,71274.0,118.88,118.94,118.87,118.87,71274.0
2017-03-01 13:25:00,118.86,119.06,118.82,118.93,190631.0,118.86,119.06,118.82,118.93,190631.0
2017-03-01 13:30:00,118.93,118.98,118.87,118.95,133957.0,118.93,118.98,118.87,118.95,133957.0
2017-03-01 13:35:00,118.95,119.12,118.95,119.06,111994.0,118.95,119.12,118.95,119.06,111994.0
2017-03-01 13:40:00,119.06,119.09,119.0,119.01,45920.0,119.06,119.09,119.0,119.01,45920.0
2017-03-01 13:45:00,119.02,119.04,118.98,119.04,82752.0,119.02,119.04,118.98,119.04,82752.0
2017-03-01 13:50:00,119.05,119.05,119.01,119.01,54791.0,119.05,119.05,119.01,119.01,54791.0
2017-03-01 13:55:00,119.01,119.01,118.88,118.95,48639.0,119.01,119.01,118.88,118.95,48639.0
2017-03-01 14:00:00,118.95,118.99,118.91,118.95,64131.0,118.95,118.99,118.91,118.95,64131.0
2017-03-01 14:05:00,118.95,118.95,118.77,118.79,98452.0,118.95,118.95,118.77,118.79,98452.0
2017-03-01 14:10:00,118.79,118.86,118.78,118.83,31305.0,118.79,118.86,118.78,118.83,31305.0
2017-03-01 14:15:00,118.83,118.84,118.73,118.8,27043.0,118.83,118.84,118.73,118.8,27043.0
2017-03-01 14:20:00,118.81,118.87,118.8,118.85,32544.0,118.81,118.87,118.8,118.85,32544.0
2017-03-01 14:25:00,118.85,118.89,118.72,118.73,41760.0,118.85,118.89,118.72,118.73,41760.0
2017-03-01 14:30:00,118.73,118.77,118.67,118.76,32178.0,118.73,118.77,118.67,118.76,32178.0
2017-03-01 14:35:00,118.76,118.82,118.75,118.75,27770.0,118.76,118.82,118.75,118.75,27770.0
2017-03-01 14:40:00,118.77,118.84,118.71,118.82,36374.0,118.77,118.84,118.71,118.82,36374.0
2017-03-01 14:45:00,118.83,118.85,118.78,118.78,34174.0,118.83,118.85,118.78,118.78,34174.0
2017-03-01 14:50:00,118.78,118.91,118.78,118.9,19783.0,118.78,118.91,118.78,118.9,19783.0
2017-03-01 14:55:00,118.89,118.9,118.82,118.83,20493.0,118.89,118.9,118.82,118.83,20493.0
2017-03-01 15:00:00,118.84,118.96,118.84,118.94,39124.0,118.84,118.96,118.84,118.94,39124.0
2017-03-01 15:05:00,118.94,118.97,118.91,118.94,61801.0,118.94,118.97,118.91,118.94,61801.0
2017-03-01 15:10:00,118.94,118.97,118.93,118.95,52661.0,118.94,118.97,118.93,118.95,52661.0
2017-03-01 15:15:00,118.94,118.96,118.92,118.93,45134.0,118.94,118.96,118.92,118.93,45134.0
2017-03-01 15:20:00,118.94,119.0,118.92,118.97,111387.0,118.94,119.0,118.92,118.97,111387.0
2017-03-01 15:25:00,118.97,118.98,118.94,118.96,99154.0,118.97,118.98,118.94,118.96,99154.0
2017-03-01 15:30:00,118.97,118.99,118.93,118.95,36520.0,118.97,118.99,118.93,118.95,36520.0
2017-03-01 15:35:00,118.94,118.99,118.94,118.99,36233.0,118.94,118.99,118.94,118.99,36233.0
2017-03-01 15:40:00,119.0,119.04,118.99,119.0,53059.0,119.0,119.04,118.99,119.0,53059.0
2017-03-01 15:45:00,119.01,119.05,118.98,119.0,74735.0,119.01,119.05,118.98,119.0,74735.0
2017-03-01 15:50:00,119.0,119.06,118.97,119.06,77876.0,119.0,119.06,118.97,119.06,77876.0
2017-03-01 15:55:00,119.05,119.06,119.0,119.04,287671.0,119.05,119.06,119.0,119.04,287671.0
2017-03-02 09:30:00,117.77,117.94,117.75,117.92,229874.0,117.77,117.94,117.75,117.92,229874.0
2017-03-02 09:35:00,117.93,118.08,117.91,118.02,158374.0,117.93,118.08,117.91,118.02,158374.0
2017-03-02 09:40:00,118.03,118.04,117.95,117.97,69709.0,118.03,118.04,117.95,117.97,69709.0
2017-03-02 09:45:00,117.96,118.01,117.93,117.93,99198.0,117.96,118.01,117.93,117.93,99198.0
2017-03-02 09:50:00,117.92,117.95,117.89,117.95,133980.0,117.92,117.95,117.89,117.95,133980.0
2017-03-02 09:55:00,117.94,117.95,117.87,117.88,69730.0,117.94,117.95,117.87,117.88,69730.0
2017-03-02 10:00:00,117.89,118.14,117.87,118.12,94226.0,117.89,118.14,117.87,118.12,94226.0
2017-03-02 10:05:00,118.11,118.11,118.05,118.1,50856.0,118.11,118.11,118.05,118.1,50856.0
2017-03-02 10:10:00,118.1,118.21,118.09,118.12,130013.0,118.1,118.21,118.09,118.12,130013.0
2017-03-02 10:15:00,118.12,118.13,118.05,118.07,73398.0,118.12,118.13,118.05,118.07,73398.0
2017-03-02 10:20:00,118.08,118.3,118.06,118.22,155556.0,118.08,118.3,118.06,118.22,155556.0
2017-03-02 10:25:00,118.22,118.24,118.19,118.22,74742.0,118.22,118.24,118.19,118.22,74742.0
2017-03-02 10:30:00,118.22,118.23,118.17,118.23,39862.0,118.22,118.23,118.17,118.23,39862.0
2017-03-02 10:35:00,118.22,118.33,118.19,118.29,36722.0,118.22,118.33,118.19,118.29,36722.0
2017-03-02 10:40:00,118.28,118.33,118.26,118.3,72045.0,118.28,118.33,118.26,118.3,72045.0
2017-03-02 10:45:00,118.3,118.34,118.27,118.33,36211.0,118.3,118.34,118.27,118.33,36211.0
2017-03-02 10:50:00,118.33,118.34,118.21,118.23,63603.0,118.33,118.34,118.21,118.23,63603.0
2017-03-02 10:55:00,118.25,118.27,118.21,118.25,51400.0,118.25,118.27,118.21,118.25,51400.0
2017-03-02 11:00:00,118.25,118.28,118.23,118.27,14775.0,118.25,118.28,118.23,118.27,14775.0
2017-03-02 11:05:00,118.28,118.31,118.24,118.29,53016.0,118.28,118.31,118.24,118.29,53016.0
2017-03-02 11:10:00,118.29,118.32,118.26,118.26,20783.0,118.29,118.32,118.26,118.26,20783.0
2017-03-02 11:15:00,118.26,118.26,118.11,118.17,44289.0,118.26,118.26,118.11,118.17,44289.0
2017-03-02 11:20:00,118.16,118.17,118.01,118.03,46344.0,118.16,118.17,118.01,118.03,46344.0
2017-03-02 11:25:00,118.02,118.03,117.91,117.92,45396.0,118.02,118.03,117.91,117.92,45396.0
2017-03-02 11:30:00,117.92,117.92,117.76,117.87,112461.0,117.92,117.92,117.76,117.87,112461.0
2017-03-02 11:35:00,117.85,117.85,117.7,117.81,102847.0,117.85,117.85,117.7,117.81,102847.0
2017-03-02 11:40:00,117.78,117.81,117.68,117.71,184740.0,117.78,117.81,117.68,117.71,184740.0
2017-03-02 11:45:00,117.7,117.71,117.61,117.66,350537.0,117.7,117.71,117.61,117.66,350537.0
2017-03-02 11:50:00,117.66,117.85,117.58,117.83,198709.0,117.66,117.85,117.58,117.83,198709.0
2017-03-02 11:55:00,117.82,117.89,117.78,117.8,323236.0,117.82,117.89,117.78,117.8,323236.0
2017-03-02 12:00:00,117.81,117.84,117.67,117.76,209771.0,117.81,117.84,117.67,117.76,209771.0
2017-03-02 12:05:00,117.76,117.76,117.48,117.54,145427.0,117.76,117.76,117.48,117.54,145427.0
2017-03-02 12:10:00,117.53,117.55,117.31,117.4,585044.0,117.53,117.55,117.31,117.4,585044.0
2017-03-02 12:15:00,117.39,117.44,117.32,117.44,128375.0,117.39,117.44,117.32,117.44,128375.0
2017-03-02 12:20:00,117.44,117.44,117.27,117.29,128631.0,117.44,117.44,117.27,117.29,128631.0
2017-03-02 12:25:00,117.3,117.44,117.23,117.44,269933.0,117.3,117.44,117.23,117.44,269933.0
2017-03-02 12:30:00,117.45,117.46,117.36,117.38,71280.0,117.45,117.46,117.36,117.38,71280.0
2017-03-02 12:35:00,117.38,117.42,117.34,117.41,61184.0,117.38,117.42,117.34,117.41,61184.0
2017-03-02 12:40:00,117.41,117.46,117.37,117.44,68804.0,117.41,117.46,117.37,117.44,68804.0
2017-03-02 12:45:00,117.43,117.48,117.4,117.48,73647.0,117.43,117.48,117.4,117.48,73647.0
2017-03-02 12:50:00,117.48,117.53,117.4,117.42,72713.0,117.48,117.53,117.4,117.42,72713.0
2017-03-02 12:55:00,117.41,117.55,117.4,117.5,74469.0,117.41,117.55,117.4,117.5,74469.0
2017-03-02 13:00:00,117.49,117.54,117.46,117.47,43651.0,117.49,117.54,117.46,117.47,43651.0
2017-03-02 13:05:00,117.47,117.48,117.41,117.44,35807.0,117.47,117.48,117.41,117.44,35807.0
2017-03-02 13:10:00,117.43,117.49,117.42,117.49,33275.0,117.43,117.49,117.42,117.49,33275.0
2017-03-02 13:15:00,117.49,117.49,117.4,117.41,42069.0,117.49,117.49,117.4,117.41,42069.0
2017-03-02 13:20:00,117.4,117.41,117.34,117.38,59588.0,117.4,117.41,117.34,117.38,59588.0
2017-03-02 13:25:00,117.38,117.49,117.38,117.41,36257.0,117.38,117.49,117.38,117.41,36257.0
2017-03-02 13:30:00,117.42,117.42,117.33,117.34,64362.0,117.42,117.42,117.33,117.34,64362.0
2017-03-02 13:35:00,117.34,117.39,117.34,117.35,88710.0,117.34,117.39,117.34,117.35,88710.0
2017-03-02 13:40:00,117.35,117.42,117.32,117.42,85405.0,117.35,117.42,117.32,117.42,85405.0
2017-03-02 13:45:00,117.42,117.42,117.38,117.39,24747.0,117.42,117.42,117.38,117.39,24747.0
2017-03-02 13:50:00,117.39,117.45,117.39,117.41,47497.0,117.39,117.45,117.39,117.41,47497.0
2017-03-02 13:55:00,117.41,117.45,117.4,117.42,45517.0,117.41,117.45,117.4,117.42,45517.0
2017-03-02 14:00:00,117.41,117.42,117.39,117.4,44824.0,117.41,117.42,117.39,117.4,44824.0
2017-03-02 14:05:00,117.41,117.43,117.38,117.39,103700.0,117.41,117.43,117.38,117.39,103700.0
2017-03-02 14:10:00,117.38,117.41,117.33,117.34,181410.0,117.38,117.41,117.33,117.34,181410.0
2017-03-02 14:15:00,117.34,117.38,117.31,117.38,57299.0,117.34,117.38,117.31,117.38,57299.0
2017-03-02 14:20:00,117.37,117.39,117.33,117.33,58088.0,117.37,117.39,117.33,117.33,58088.0
2017-03-02 14:25:00,117.33,117.33,117.26,117.28,134650.0,117.33,117.33,117.26,117.28,134650.0
2017-03-02 14:30:00,117.28,117.28,117.22,117.25,77206.0,117.28,117.28,117.22,117.25,77206.0
2017-03-02 14:35:00,117.25,117.4,117.24,117.35,152941.0,117.25,117.4,117.24,117.35,152941.0
2017-03-02 14:40:00,117.36,117.4,117.35,117.38,40572.0,117.36,117.4,117.35,117.38,40572.0
2017-03-02 14:45:00,117.37,117.38,117.35,117.37,129686.0,117.37,117.38,117.35,117.37,129686.0
2017-03-02 14:50:00,117.37,117.49,117.36,117.44,48124.0,117.37,117.49,117.36,117.44,48124.0
2017-03-02 14:55:00,117.44,117.5,117.42,117.45,67721.0,117.44,117.5,117.42,117.45,67721.0
2017-03-02 15:00:00,117.44,117.5,117.42,117.5,61251.0,117.44,117.5,117.42,117.5,61251.0
2017-03-02 15:05:00,117.5,117.5,117.46,117.48,33192.0,117.5,117.5,117.46,117.48,33192.0
2017-03-02 15:10:00,117.48,117.57,117.48,117.56,75275.0,117.48,117.57,117.48,117.56,75275.0
2017-03-02 15:15:00,117.56,117.65,117.54,117.64,67126.0,117.56,117.65,117.54,117.64,67126.0
2017-03-02 15:20:00,117.64,117.66,117.6,117.6,47900.0,117.64,117.66,117.6,117.6,47900.0
2017-03-02 15:25:00,117.61,117.62,117.56,117.57,161569.0,117.61,117.62,117.56,117.57,161569.0
2017-03-02 15:30:00,117.56,117.57,117.51,117.53,62745.0,117.56,117.57,117.51,117.53,62745.0
2017-03-02 15:35:00,117.53,117.55,117.48,117.52,91103.0,117.53,117.55,117.48,117.52,91103.0
2017-03-02 15:40:00,117.52,117.62,117.52,117.59,191196.0,117.52,117.62,117.52,117.59,191196.0
2017-03-02 15:45:00,117.58,117.62,117.57,117.62,317769.0,117.58,117.62,117.57,117.62,317769.0
2017-03-02 15:50:00,117.61,117.62,117.57,117.6,189363.0,117.61,117.62,117.57,117.6,189363.0
2017-03-02 15:55:00,117.59,117.64,117.56,117.59,446181.0,117.59,117.64,117.56,117.59,446181.0
2017-03-03 09:30:00,116.95,116.97,116.84,116.92,271136.0,116.95,116.97,116.84,116.92,271136.0
2017-03-03 09:35:00,116.92,116.94,116.86,116.92,77004.0,116.92,116.94,116.86,116.92,77004.0
2017-03-03 09:40:00,116.92,116.95,116.85,116.86,69548.0,116.92,116.95,116.85,116.86,69548.0
2017-03-03 09:45:00,116.85,116.92,116.81,116.86,78945.0,116.85,116.92,116.81,116.86,78945.0
2017-03-03 09:50:00,116.85,116.89,116.8,116.83,72310.0,116.85,116.89,116.8,116.83,72310.0
2017-03-03 09:55:00,116.83,116.84,116.75,116.81,597316.0,116.83,116.84,116.75,116.81,597316.0
2017-03-03 10:00:00,116.81,116.85,116.67,116.76,351932.0,116.81,116.85,116.67,116.76,351932.0
2017-03-03 10:05:00,116.77,116.8,116.7,116.8,388125.0,116.77,116.8,116.7,116.8,388125.0
2017-03-03 10:10:00,116.8,116.81,116.74,116.77,185149.0,116.8,116.81,116.74,116.77,185149.0
2017-03-03 10:15:00,116.77,116.77,116.71,116.74,57895.0,116.77,116.77,116.71,116.74,57895.0
2017-03-03 10:20:00,116.74,116.95,116.72,116.76,211809.0,116.74,116.95,116.72,116.76,211809.0
2017-03-03 10:25:00,116.76,116.8,116.67,116.72,108624.0,116.76,116.8,116.67,116.72,108624.0
2017-03-03 10:30:00,116.72,116.85,116.7,116.83,58082.0,116.72,116.85,116.7,116.83,58082.0
2017-03-03 10:35:00,116.83,116.84,116.75,116.77,58592.0,116.83,116.84,116.75,116.77,58592.0
2017-03-03 10:40:00,116.77,116.83,116.77,116.78,71613.0,116.77,116.83,116.77,116.78,71613.0
2017-03-03 10:45:00,116.78,116.84,116.76,116.83,45323.0,116.78,116.84,116.76,116.83,45323.0
2017-03-03 10:50:00,116.83,116.83,116.71,116.73,100430.0,116.83,116.83,116.71,116.73,100430.0
2017-03-03 10:55:00,116.73,116.73,116.64,116.68,94330.0,116.73,116.73,116.64,116.68,94330.0
2017-03-03 11:00:00,116.68,116.7,116.57,116.63,149523.0,116.68,116.7,116.57,116.63,149523.0
2017-03-03 11:05:00,116.64,116.71,116.62,116.69,46363.0,116.64,116.71,116.62,116.69,46363.0
2017-03-03 11:10:00,116.7,116.7,116.63,116.64,34585.0,116.7,116.7,116.63,116.64,34585.0
2017-03-03 11:15:00,116.64,116.65,116.59,116.63,74571.0,116.64,116.65,116.59,116.63,74571.0
2017-03-03 11:20:00,116.63,116.63,116.51,116.54,144663.0,116.63,116.63,116.51,116.54,144663.0
2017-03-03 11:25:00,116.54,116.58,116.53,116.56,52723.0,116.54,116.58,116.53,116.56,52723.0
2017-03-03 11:30:00,116.57,116.57,116.47,116.49,129389.0,116.57,116.57,116.47,116.49,129389.0
2017-03-03 11:35:00,116.48,116.57,116.47,116.53,73737.0,116.48,116.57,116.47,116.53,73737.0
2017-03-03 11:40:00,116.53,116.6,116.52,116.56,120551.0,116.53,116.6,116.52,116.56,120551.0
2017-03-03 11:45:00,116.56,116.62,116.53,116.57,63603.0,116.56,116.62,116.53,116.57,63603.0
2017-03-03 11:50:00,116.56,116.58,116.53,116.56,43258.0,116.56,116.58,116.53,116.56,43258.0
2017-03-03 11:55:00,116.55,116.57,116.53,116.55,110284.0,116.55,116.57,116.53,116.55,110284.0
2017-03-03 12:00:00,116.55,116.65,116.53,116.62,60945.0,116.55,116.65,116.53,116.62,60945.0
2017-03-03 12:05:00,116.61,116.63,116.6,116.63,27514.0,116.61,116.63,116.6,116.63,27514.0
2017-03-03 12:10:00,116.63,116.68,116.62,116.67,21472.0,116.63,116.68,116.62,116.67,21472.0
2017-03-03 12:15:00,116.67,116.7,116.64,116.67,24647.0,116.67,116.7,116.64,116.67,24647.0
2017-03-03 12:20:00,116.67,116.68,116.64,116.65,13243.0,116.67,116.68,116.64,116.65,13243.0
2017-03-03 12:25:00,116.65,116.71,116.64,116.71,26555.0,116.65,116.71,116.64,116.71,26555.0
2017-03-03 12:30:00,116.72,116.75,116.68,116.74,35649.0,116.72,116.75,116.68,116.74,35649.0
2017-03-03 12:35:00,116.74,116.79,116.7,116.77,49969.0,116.74,116.79,116.7,116.77,49969.0
2017-03-03 12:40:00,116.78,116.79,116.75,116.79,24234.0,116.78,116.79,116.75,116.79,24234.0
2017-03-03 12:45:00,116.79,116.83,116.77,116.83,40291.0,116.79,116.83,116.77,116.83,40291.0
2017-03-03 12:50:00,116.83,116.91,116.82,116.88,73989.0,116.83,116.91,116.82,116.88,73989.0
2017-03-03 12:55:00,116.89,116.89,116.82,116.87,44114.0,116.89,116.89,116.82,116.87,44114.0
2017-03-03 13:00:00,116.86,116.99,116.44,116.87,559424.0,116.86,116.99,116.44,116.87,559424.0
2017-03-03 13:05:00,116.88,116.97,116.82,116.93,176183.0,116.88,116.97,116.82,116.93,176183.0
2017-03-03 13:10:00,116.91,117.11,116.89,116.89,141619.0,116.91,117.11,116.89,116.89,141619.0
2017-03-03 13:15:00,116.88,116.9,116.7,116.86,68504.0,116.88,116.9,116.7,116.86,68504.0
2017-03-03 13:20:00,116.86,116.91,116.7,116.71,44585.0,116.86,116.91,116.7,116.71,44585.0
2017-03-03 13:25:00,116.71,116.8,116.69,116.76,45712.0,116.71,116.8,116.69,116.76,45712.0
2017-03-03 13:30:00,116.75,116.79,116.61,116.7,46475.0,116.75,116.79,116.61,116.7,46475.0
2017-03-03 13:35:00,116.69,116.79,116.68,116.77,84063.0,116.69,116.79,116.68,116.77,84063.0
2017-03-03 13:40:00,116.78,116.83,116.72,116.8,52046.0,116.78,116.83,116.72,116.8,52046.0
2017-03-03 13:45:00,116.8,116.84,116.78,116.83,26384.0,116.8,116.84,116.78,116.83,26384.0
2017-03-03 13:50:00,116.84,116.93,116.82,116.92,130386.0,116.84,116.93,116.82,116.92,130386.0
2017-03-03 13:55:00,116.91,117.06,116.89,117.06,91445.0,116.91,117.06,116.89,117.06,91445.0
2017-03-03 14:00:00,117.06,117.23,117.05,117.18,247892.0,117.06,117.23,117.05,117.18,247892.0
2017-03-03 14:05:00,117.18,117.42,117.17,117.41,355643.0,117.18,117.42,117.17,117.41,355643.0
2017-03-03 14:10:00,117.41,117.44,117.28,117.31,263335.0,117.41,117.44,117.28,117.31,263335.0
2017-03-03 14:15:00,117.33,117.4,117.28,117.37,55997.0,117.33,117.4,117.28,117.37,55997.0
2017-03-03 14:20:00,117.37,117.66,117.37,117.66,244779.0,117.37,117.66,117.37,117.66,244779.0
2017-03-03 14:25:00,117.66,117.7,117.59,117.63,212929.0,117.66,117.7,117.59,117.63,212929.0
2017-03-03 14:30:00,117.65,117.73,117.59,117.66,166613.0,117.65,117.73,117.59,117.66,166613.0
2017-03-03 14:35:00,117.66,117.66,117.6,117.62,59823.0,117.66,117.66,117.6,117.62,59823.0
2017-03-03 14:40:00,117.63,117.67,117.55,117.55,62031.0,117.63,117.67,117.55,117.55,62031.0
2017-03-03 14:45:00,117.55,117.61,117.54,117.59,118751.0,117.55,117.61,117.54,117.59,118751.0
2017-03-03 14:50:00,117.59,117.61,117.56,117.58,108699.0,117.59,117.61,117.56,117.58,108699.0
2017-03-03 14:55:00,117.57,117.58,117.52,117.55,62600.0,117.57,117.58,117.52,117.55,62600.0
2017-03-03 15:00:00,117.56,117.71,117.56,117.68,44949.0,117.56,117.71,117.56,117.68,44949.0
2017-03-03 15:05:00,117.69,117.71,117.62,117.63,57493.0,117.69,117.71,117.62,117.63,57493.0
2017-03-03 15:10:00,117.62,117.66,117.56,117.56,50031.0,117.62,117.66,117.56,117.56,50031.0
2017-03-03 15:15:00,117.56,117.58,117.49,117.51,114690.0,117.56,117.58,117.49,117.51,114690.0
2017-03-03 15:20:00,117.52,117.52,117.41,117.48,72004.0,117.52,117.52,117.41,117.48,72004.0
2017-03-03 15:25:00,117.48,117.51,117.46,117.49,26056.0,117.48,117.51,117.46,117.49,26056.0
2017-03-03 15:30:00,117.49,117.64,117.48,117.62,93601.0,117.49,117.64,117.48,117.62,93601.0
2017-03-03 15:35:00,117.62,117.66,117.6,117.65,127529.0,117.62,117.66,117.6,117.65,127529.0
2017-03-03 15:40:00,117.65,117.66,117.58,117.6,176312.0,117.65,117.66,117.58,117.6,176312.0
2017-03-03 15:45:00,117.6,117.6,117.5,117.5,150697.0,117.6,117.6,117.5,117.5,150697.0
2017-03-03 15:50:00,117.5,117.56,117.47,117.55,129591.0,117.5,117.56,117.47,117.55,129591.0
2017-03-03 15:55:00,117.55,117.62,117.51,117.52,561190.0,117.55,117.62,117.51,117.52,561190.0
2017-03-06 09:30:00,117.35,117.35,117.18,117.18,241415.0,117.35,117.35,117.18,117.18,241415.0
2017-03-06 09:35:00,117.17,117.25,117.16,117.2,112708.0,117.17,117.25,117.16,117.2,112708.0
2017-03-06 09:40:00,117.21,117.24,117.13,117.21,43320.0,117.21,117.24,117.13,117.21,43320.0
2017-03-06 09:45:00,117.21,117.24,117.17,117.19,48604.0,117.21,117.24,117.17,117.19,48604.0
2017-03-06 09:50:00,117.19,117.27,117.19,117.22,83357.0,117.19,117.27,117.19,117.22,83357.0
2017-03-06 09:55:00,117.22,117.29,117.21,117.27,45628.0,117.22,117.29,117.21,117.27,45628.0
2017-03-06 10:00:00,117.26,117.35,117.22,117.32,49270.0,117.26,117.35,117.22,117.32,49270.0
2017-03-06 10:05:00,117.33,117.33,117.18,117.23,72429.0,117.33,117.33,117.18,117.23,72429.0
2017-03-06 10:10:00,117.22,117.24,117.07,117.1,61309.0,117.22,117.24,117.07,117.1,61309.0
2017-03-06 10:15:00,117.11,117.13,117.04,117.06,44096.0,117.11,117.13,117.04,117.06,44096.0
2017-03-06 10:20:00,117.06,117.18,117.06,117.13,32243.0,117.06,117.18,117.06,117.13,32243.0
2017-03-06 10:25:00,117.13,117.13,117.08,117.11,26322.0,117.13,117.13,117.08,117.11,26322.0
2017-03-06 10:30:00,117.11,117.16,117.08,117.11,79994.0,117.11,117.16,117.08,117.11,79994.0
2017-03-06 10:35:00,117.11,117.17,117.11,117.14,65725.0,117.11,117.17,117.11,117.14,65725.0
2017-03-06 10:40:00,117.15,117.22,117.14,117.19,50916.0,117.15,117.22,117.14,117.19,50916.0
2017-03-06 10:45:00,117.19,117.19,117.09,117.1,30566.0,117.19,117.19,117.09,117.1,30566.0
2017-03-06 10:50:00,117.09,117.14,117.07,117.07,45852.0,117.09,117.14,117.07,117.07,45852.0
2017-03-06 10:55:00,117.07,117.08,116.98,117.02,140909.0,117.07,117.08,116.98,117.02,140909.0
2017-03-06 11:00:00,117.01,117.02,116.94,116.96,57502.0,117.01,117.02,116.94,116.96,57502.0
2017-03-06 11:05:00,116.96,116.98,116.85,116.88,149294.0,116.96,116.98,116.85,116.88,149294.0
2017-03-06 11:10:00,116.88,116.89,116.83,116.87,94503.0,116.88,116.89,116.83,116.87,94503.0
2017-03-06 11:15:00,116.88,116.89,116.81,116.87,48418.0,116.88,116.89,116.81,116.87,48418.0
2017-03-06 11:20:00,116.88,116.93,116.87,116.92,43402.0,116.88,116.93,116.87,116.92,43402.0
2017-03-06 11:25:00,116.92,116.93,116.86,116.9,42765.0,116.92,116.93,116.86,116.9,42765.0
2017-03-06 11:30:00,116.9,116.94,116.89,116.94,51571.0,116.9,116.94,116.89,116.94,51571.0
2017-03-06 11:35:00,116.93,116.93,116.84,116.85,22227.0,116.93,116.93,116.84,116.85,22227.0
2017-03-06 11:40:00,116.86,116.89,116.81,116.83,42755.0,116.86,116.89,116.81,116.83,42755.0
2017-03-06 11:45:00,116.84,116.84,116.75,116.8,43287.0,116.84,116.84,116.75,116.8,43287.0
2017-03-06 11:50:00,116.8,116.85,116.78,116.81,39299.0,116.8,116.85,116.78,116.81,39299.0
2017-03-06 11:55:00,116.81,116.85,116.8,116.82,44685.0,116.81,116.85,116.8,116.82,44685.0
2017-03-06 12:00:00,116.83,116.88,116.82,116.85,23169.0,116.83,116.88,116.82,116.85,23169.0
2017-03-06 12:05:00,116.85,116.87,116.84,116.84,7055.0,116.85,116.87,116.84,116.84,7055.0
2017-03-06 12:10:00,116.83,116.84,116.81,116.83,25974.0,116.83,116.84,116.81,116.83,25974.0
2017-03-06 12:15:00,116.83,116.85,116.81,116.85,14148.0,116.83,116.85,116.81,116.85,14148.0
2017-03-06 12:20:00,116.84,116.84,116.81,116.83,20582.0,116.84,116.84,116.81,116.83,20582.0
2017-03-06 12:25:00,116.83,116.85,116.82,116.84,22987.0,116.83,116.85,116.82,116.84,22987.0
2017-03-06 12:30:00,116.84,116.86,116.83,116.84,13274.0,116.84,116.86,116.83,116.84,13274.0
2017-03-06 12:35:00,116.84,116.85,116.81,116.82,42488.0,116.84,116.85,116.81,116.82,42488.0
2017-03-06 12:40:00,116.82,116.82,116.73,116.75,30245.0,116.82,116.82,116.73,116.75,30245.0
2017-03-06 12:45:00,116.74,116.79,116.72,116.79,69919.0,116.74,116.79,116.72,116.79,69919.0
2017-03-06 12:50:00,116.78,116.81,116.77,116.77,17209.0,116.78,116.81,116.77,116.77,17209.0
2017-03-06 12:55:00,116.77,116.77,116.7,116.75,44879.0,116.77,116.77,116.7,116.75,44879.0
2017-03-06 13:00:00,116.74,116.74,116.67,116.69,55851.0,116.74,116.74,116.67,116.69,55851.0
2017-03-06 13:05:00,116.69,116.74,116.69,116.73,27113.0,116.69,116.74,116.69,116.73,27113.0
2017-03-06 13:10:00,116.72,116.73,116.69,116.69,11280.0,116.72,116.73,116.69,116.69,11280.0
2017-03-06 13:15:00,116.69,116.72,116.67,116.71,15620.0,116.69,116.72,116.67,116.71,15620.0
2017-03-06 13:20:00,116.7,116.7,116.65,116.68,31929.0,116.7,116.7,116.65,116.68,31929.0
2017-03-06 13:25:00,116.67,116.7,116.63,116.68,69752.0,116.67,116.7,116.63,116.68,69752.0
2017-03-06 13:30:00,116.69,116.82,116.69,116.8,65256.0,116.69,116.82,116.69,116.8,65256.0
2017-03-06 13:35:00,116.81,116.83,116.77,116.81,75828.0,116.81,116.83,116.77,116.81,75828.0
2017-03-06 13:40:00,116.82,116.85,116.81,116.83,17063.0,116.82,116.85,116.81,116.83,17063.0
2017-03-06 13:45:00,116.82,116.83,116.78,116.79,25997.0,116.82,116.83,116.78,116.79,25997.0
2017-03-06 13:50:00,116.8,116.84,116.79,116.83,9797.0,116.8,116.84,116.79,116.83,9797.0
2017-03-06 13:55:00,116.83,116.9,116.83,116.9,24428.0,116.83,116.9,116.83,116.9,24428.0
2017-03-06 14:00:00,116.9,116.91,116.85,116.85,22012.0,116.9,116.91,116.85,116.85,22012.0
2017-03-06 14:05:00,116.85,116.89,116.84,116.85,10679.0,116.85,116.89,116.84,116.85,10679.0
2017-03-06 14:10:00,116.86,116.89,116.86,116.87,13258.0,116.86,116.89,116.86,116.87,13258.0
2017-03-06 14:15:00,116.87,116.88,116.87,116.88,5510.0,116.87,116.88,116.87,116.88,5510.0
2017-03-06 14:20:00,116.88,116.89,116.87,116.88,15058.0,116.88,116.89,116.87,116.88,15058.0
2017-03-06 14:25:00,116.87,116.9,116.87,116.89,13319.0,116.87,116.9,116.87,116.89,13319.0
2017-03-06 14:30:00,116.88,116.89,116.81,116.81,15975.0,116.88,116.89,116.81,116.81,15975.0
2017-03-06 14:35:00,116.82,116.86,116.81,116.85,25558.0,116.82,116.86,116.81,116.85,25558.0
2017-03-06 14:40:00,116.85,116.86,116.83,116.83,11009.0,116.85,116.86,116.83,116.83,11009.0
2017-03-06 14:45:00,116.83,116.85,116.81,116.85,28531.0,116.83,116.85,116.81,116.85,28531.0
2017-03-06 14:50:00,116.85,116.85,116.81,116.82,27471.0,116.85,116.85,116.81,116.82,27471.0
2017-03-06 14:55:00,116.83,116.89,116.81,116.85,32124.0,116.83,116.89,116.81,116.85,32124.0
2017-03-06 15:00:00,116.86,116.87,116.83,116.84,32866.0,116.86,116.87,116.83,116.84,32866.0
2017-03-06 15:05:00,116.84,116.84,116.8,116.83,24211.0,116.84,116.84,116.8,116.83,24211.0
2017-03-06 15:10:00,116.82,116.83,116.79,116.79,50205.0,116.82,116.83,116.79,116.79,50205.0
2017-03-06 15:15:00,116.79,116.8,116.75,116.77,57041.0,116.79,116.8,116.75,116.77,57041.0
2017-03-06 15:20:00,116.77,116.78,116.71,116.75,91341.0,116.77,116.78,116.71,116.75,91341.0
2017-03-06 15:25:00,116.76,116.77,116.75,116.77,16547.0,116.76,116.77,116.75,116.77,16547.0
2017-03-06 15:30:00,116.77,116.79,116.73,116.73,31591.0,116.77,116.79,116.73,116.73,31591.0
2017-03-06 15:35:00,116.73,116.74,116.68,116.74,54475.0,116.73,116.74,116.68,116.74,54475.0
2017-03-06 15:40:00,116.74,116.78,116.73,116.76,58349.0,116.74,116.78,116.73,116.76,58349.0
2017-03-06 15:45:00,116.76,116.8,116.76,116.78,74316.0,116.76,116.8,116.76,116.78,74316.0
2017-03-06 15:50:00,116.77,116.78,116.75,116.76,196347.0,116.77,116.78,116.75,116.76,196347.0
2017-03-06 15:55:00,116.76,116.77,116.71,116.72,248084.0,116.76,116.77,116.71,116.72,248084.0
2017-03-07 09:30:00,116.13,116.15,115.81,115.93,618895.0,116.13,116.15,115.81,115.93,618895.0
2017-03-07 09:35:00,115.92,115.95,115.85,115.93,143523.0,115.92,115.95,115.85,115.93,143523.0
2017-03-07 09:40:00,115.93,115.98,115.93,115.95,51815.0,115.93,115.98,115.93,115.95,51815.0
2017-03-07 09:45:00,115.95,115.99,115.9,115.95,120883.0,115.95,115.99,115.9,115.95,120883.0
2017-03-07 09:50:00,115.95,116.04,115.94,116.03,159525.0,115.95,116.04,115.94,116.03,159525.0
2017-03-07 09:55:00,116.03,116.05,115.97,115.99,160720.0,116.03,116.05,115.97,115.99,160720.0
2017-03-07 10:00:00,115.97,116.06,115.9,115.98,127370.0,115.97,116.06,115.9,115.98,127370.0
2017-03-07 10:05:00,115.97,116.02,115.94,116.02,36700.0,115.97,116.02,115.94,116.02,36700.0
2017-03-07 10:10:00,116.03,116.08,116.0,116.06,49503.0,116.03,116.08,116.0,116.06,49503.0
2017-03-07 10:15:00,116.07,116.09,116.01,116.02,36634.0,116.07,116.09,116.01,116.02,36634.0
2017-03-07 10:20:00,116.01,116.02,115.94,115.98,74900.0,116.01,116.02,115.94,115.98,74900.0
2017-03-07 10:25:00,115.98,115.98,115.91,115.95,51054.0,115.98,115.98,115.91,115.95,51054.0
2017-03-07 10:30:00,115.95,116.02,115.94,116.0,79327.0,115.95,116.02,115.94,116.0,79327.0
2017-03-07 10:35:00,116.01,116.04,115.95,115.97,56674.0,116.01,116.04,115.95,115.97,56674.0
2017-03-07 10:40:00,115.97,115.98,115.93,115.98,45822.0,115.97,115.98,115.93,115.98,45822.0
2017-03-07 10:45:00,115.99,116.02,115.97,116.01,38912.0,115.99,116.02,115.97,116.01,38912.0
2017-03-07 10:50:00,116.01,116.06,115.99,116.05,81723.0,116.01,116.06,115.99,116.05,81723.0
2017-03-07 10:55:00,116.06,116.21,116.05,116.2,107837.0,116.06,116.21,116.05,116.2,107837.0
2017-03-07 11:00:00,116.2,116.25,116.14,116.15,105649.0,116.2,116.25,116.14,116.15,105649.0
2017-03-07 11:05:00,116.15,116.16,116.12,116.13,42067.0,116.15,116.16,116.12,116.13,42067.0
2017-03-07 11:10:00,116.13,116.13,116.06,116.06,35962.0,116.13,116.13,116.06,116.06,35962.0
2017-03-07 11:15:00,116.07,116.07,115.99,116.0,50786.0,116.07,116.07,115.99,116.0,50786.0
2017-03-07 11:20:00,116.0,116.0,115.96,115.98,49642.0,116.0,116.0,115.96,115.98,49642.0
2017-03-07 11:25:00,115.97,116.03,115.95,115.97,72511.0,115.97,116.03,115.95,115.97,72511.0
2017-03-07 11:30:00,115.97,116.04,115.96,115.99,45086.0,115.97,116.04,115.96,115.99,45086.0
2017-03-07 11:35:00,116.0,116.0,115.91,115.93,28450.0,116.0,116.0,115.91,115.93,28450.0
2017-03-07 11:40:00,115.93,115.94,115.88,115.89,24038.0,115.93,115.94,115.88,115.89,24038.0
2017-03-07 11:45:00,115.9,115.92,115.88,115.91,27358.0,115.9,115.92,115.88,115.91,27358.0
2017-03-07 11:50:00,115.92,115.98,115.91,115.94,51653.0,115.92,115.98,115.91,115.94,51653.0
2017-03-07 11:55:00,115.94,116.0,115.93,115.99,13703.0,115.94,116.0,115.93,115.99,13703.0
2017-03-07 12:00:00,115.98,116.03,115.96,116.01,51530.0,115.98,116.03,115.96,116.01,51530.0
2017-03-07 12:05:00,116.01,116.07,115.99,116.05,28985.0,116.01,116.07,115.99,116.05,28985.0
2017-03-07 12:10:00,116.06,116.13,116.06,116.1,41321.0,116.06,116.13,116.06,116.1,41321.0
2017-03-07 12:15:00,116.1,116.13,116.09,116.11,18419.0,116.1,116.13,116.09,116.11,18419.0
2017-03-07 12:20:00,116.12,116.13,116.06,116.07,58379.0,116.12,116.13,116.06,116.07,58379.0
2017-03-07 12:25:00,116.07,116.07,116.01,116.05,30356.0,116.07,116.07,116.01,116.05,30356.0
2017-03-07 12:30:00,116.05,116.07,116.02,116.02,17312.0,116.05,116.07,116.02,116.02,17312.0
2017-03-07 12:35:00,116.02,116.02,115.99,115.99,15627.0,116.02,116.02,115.99,115.99,15627.0
2017-03-07 12:40:00,115.99,116.0,115.96,115.96,34961.0,115.99,116.0,115.96,115.96,34961.0
2017-03-07 12:45:00,115.96,116.05,115.96,116.03,52371.0,115.96,116.05,115.96,116.03,52371.0
2017-03-07 12:50:00,116.03,116.04,115.99,115.99,17185.0,116.03,116.04,115.99,115.99,17185.0
2017-03-07 12:55:00,115.99,116.0,115.95,115.97,25606.0,115.99,116.0,115.95,115.97,25606.0
2017-03-07 13:00:00,115.97,115.97,115.89,115.89,37842.0,115.97,115.97,115.89,115.89,37842.0
2017-03-07 13:05:00,115.9,115.93,115.88,115.91,39236.0,115.9,115.93,115.88,115.91,39236.0
2017-03-07 13:10:00,115.9,115.94,115.88,115.89,23910.0,115.9,115.94,115.88,115.89,23910.0
2017-03-07 13:15:00,115.89,115.93,115.87,115.92,47492.0,115.89,115.93,115.87,115.92,47492.0
2017-03-07 13:20:00,115.92,115.92,115.81,115.83,87101.0,115.92,115.92,115.81,115.83,87101.0
2017-03-07 13:25:00,115.83,115.84,115.76,115.82,55746.0,115.83,115.84,115.76,115.82,55746.0
2017-03-07 13:30:00,115.81,115.87,115.81,115.82,42683.0,115.81,115.87,115.81,115.82,42683.0
2017-03-07 13:35:00,115.82,115.85,115.82,115.82,35609.0,115.82,115.85,115.82,115.82,35609.0
2017-03-07 13:40:00,115.83,115.84,115.78,115.79,106154.0,115.83,115.84,115.78,115.79,106154.0
2017-03-07 13:45:00,115.78,115.81,115.76,115.8,33087.0,115.78,115.81,115.76,115.8,33087.0
2017-03-07 13:50:00,115.8,115.82,115.8,115.8,14286.0,115.8,115.82,115.8,115.8,14286.0
2017-03-07 13:55:00,115.79,115.81,115.78,115.81,18489.0,115.79,115.81,115.78,115.81,18489.0
2017-03-07 14:00:00,115.8,115.81,115.78,115.8,14018.0,115.8,115.81,115.78,115.8,14018.0
2017-03-07 14:05:00,115.8,115.81,115.77,115.8,16909.0,115.8,115.81,115.77,115.8,16909.0
2017-03-07 14:10:00,115.81,115.81,115.79,115.8,11748.0,115.81,115.81,115.79,115.8,11748.0
2017-03-07 14:15:00,115.79,115.82,115.78,115.82,25716.0,115.79,115.82,115.78,115.82,25716.0
2017-03-07 14:20:00,115.81,115.82,115.79,115.8,19319.0,115.81,115.82,115.79,115.8,19319.0
2017-03-07 14:25:00,115.8,115.8,115.66,115.71,132433.0,115.8,115.8,115.66,115.71,132433.0
2017-03-07 14:30:00,115.72,115.73,115.66,115.69,33434.0,115.72,115.73,115.66,115.69,33434.0
2017-03-07 14:35:00,115.69,115.7,115.61,115.64,103092.0,115.69,115.7,115.61,115.64,103092.0
2017-03-07 14:40:00,115.64,115.66,115.63,115.66,29179.0,115.64,115.66,115.63,115.66,29179.0
2017-03-07 14:45:00,115.66,115.68,115.64,115.66,30011.0,115.66,115.68,115.64,115.66,30011.0
2017-03-07 14:50:00,115.66,115.69,115.66,115.66,35350.0,115.66,115.69,115.66,115.66,35350.0
2017-03-07 14:55:00,115.67,115.68,115.66,115.68,18932.0,115.67,115.68,115.66,115.68,18932.0
2017-03-07 15:00:00,115.68,115.68,115.65,115.66,21703.0,115.68,115.68,115.65,115.66,21703.0
2017-03-07 15:05:00,115.66,115.67,115.66,115.67,13244.0,115.66,115.67,115.66,115.67,13244.0
2017-03-07 15:10:00,115.66,115.67,115.64,115.64,33993.0,115.66,115.67,115.64,115.64,33993.0
2017-03-07 15:15:00,115.64,115.67,115.62,115.64,43258.0,115.64,115.67,115.62,115.64,43258.0
2017-03-07 15:20:00,115.63,115.68,115.63,115.66,84415.0,115.63,115.68,115.63,115.66,84415.0
2017-03-07 15:25:00,115.66,115.69,115.65,115.69,70653.0,115.66,115.69,115.65,115.69,70653.0
2017-03-07 15:30:00,115.69,115.74,115.68,115.74,49199.0,115.69,115.74,115.68,115.74,49199.0
2017-03-07 15:35:00,115.74,115.76,115.71,115.76,135739.0,115.74,115.76,115.71,115.76,135739.0
2017-03-07 15:40:00,115.75,115.82,115.75,115.81,104251.0,115.75,115.82,115.75,115.81,104251.0
2017-03-07 15:45:00,115.82,115.83,115.76,115.79,109037.0,115.82,115.83,115.76,115.79,109037.0
2017-03-07 15:50:00,115.8,115.83,115.78,115.82,167756.0,115.8,115.83,115.78,115.82,167756.0
2017-03-07 15:55:00,115.82,115.84,115.76,115.76,296765.0,115.82,115.84,115.76,115.76,296765.0
2017-03-08 09:30:00,114.99,115.02,114.96,114.99,269351.0,114.99,115.02,114.96,114.99,269351.0
2017-03-08 09:35:00,115.0,115.04,114.96,115.01,126193.0,115.0,115.04,114.96,115.01,126193.0
2017-03-08 09:40:00,115.01,115.09,115.0,115.05,140486.0,115.01,115.09,115.0,115.05,140486.0
2017-03-08 09:45:00,115.04,115.14,115.03,115.14,109530.0,115.04,115.14,115.03,115.14,109530.0
2017-03-08 09:50:00,115.14,115.24,115.12,115.21,90414.0,115.14,115.24,115.12,115.21,90414.0
2017-03-08 09:55:00,115.21,115.24,115.15,115.21,62530.0,115.21,115.24,115.15,115.21,62530.0
2017-03-08 10:00:00,115.21,115.24,115.14,115.14,171636.0,115.21,115.24,115.14,115.14,171636.0
2017-03-08 10:05:00,115.14,115.19,115.14,115.15,63906.0,115.14,115.19,115.14,115.15,63906.0
2017-03-08 10:10:00,115.15,115.17,115.12,115.14,81910.0,115.15,115.17,115.12,115.14,81910.0
2017-03-08 10:15:00,115.14,115.14,115.07,115.12,69511.0,115.14,115.14,115.07,115.12,69511.0
2017-03-08 10:20:00,115.12,115.14,115.05,115.09,30686.0,115.12,115.14,115.05,115.09,30686.0
2017-03-08 10:25:00,115.09,115.09,115.02,115.07,78468.0,115.09,115.09,115.02,115.07,78468.0
2017-03-08 10:30:00,115.07,115.09,115.0,115.0,71518.0,115.07,115.09,115.0,115.0,71518.0
2017-03-08 10:35:00,115.0,115.07,114.97,115.07,51351.0,115.0,115.07,114.97,115.07,51351.0
2017-03-08 10:40:00,115.07,115.11,115.04,115.11,76553.0,115.07,115.11,115.04,115.11,76553.0
2017-03-08 10:45:00,115.1,115.15,115.09,115.09,79712.0,115.1,115.15,115.09,115.09,79712.0
2017-03-08 10:50:00,115.09,115.09,115.03,115.05,45206.0,115.09,115.09,115.03,115.05,45206.0
2017-03-08 10:55:00,115.06,115.08,114.98,115.01,53031.0,115.06,115.08,114.98,115.01,53031.0
2017-03-08 11:00:00,115.02,115.05,114.97,114.98,74827.0,115.02,115.05,114.97,114.98,74827.0
2017-03-08 11:05:00,114.98,115.02,114.95,114.96,140220.0,114.98,115.02,114.95,114.96,140220.0
2017-03-08 11:10:00,114.96,115.05,114.94,115.02,133427.0,114.96,115.05,114.94,115.02,133427.0
2017-03-08 11:15:00,115.02,115.04,114.97,115.01,51143.0,115.02,115.04,114.97,115.01,51143.0
2017-03-08 11:20:00,115.0,115.1,114.98,115.05,67112.0,115.0,115.1,114.98,115.05,67112.0
2017-03-08 11:25:00,115.06,115.1,115.04,115.07,37685.0,115.06,115.1,115.04,115.07,37685.0
2017-03-08 11:30:00,115.06,115.08,115.02,115.05,120403.0,115.06,115.08,115.02,115.05,120403.0
2017-03-08 11:35:00,115.06,115.13,115.01,115.12,95239.0,115.06,115.13,115.01,115.12,95239.0
2017-03-08 11:40:00,115.11,115.22,115.1,115.22,50935.0,115.11,115.22,115.1,115.22,50935.0
2017-03-08 11:45:00,115.21,115.36,115.2,115.27,81358.0,115.21,115.36,115.2,115.27,81358.0
2017-03-08 11:50:00,115.27,115.29,115.23,115.24,28431.0,115.27,115.29,115.23,115.24,28431.0
2017-03-08 11:55:00,115.24,115.24,115.18,115.2,46964.0,115.24,115.24,115.18,115.2,46964.0
2017-03-08 12:00:00,115.19,115.22,115.16,115.18,29565.0,115.19,115.22,115.16,115.18,29565.0
2017-03-08 12:05:00,115.18,115.21,115.16,115.18,19079.0,115.18,115.21,115.16,115.18,19079.0
2017-03-08 12:10:00,115.18,115.18,115.1,115.11,44788.0,115.18,115.18,115.1,115.11,44788.0
2017-03-08 12:15:00,115.11,115.15,115.09,115.13,27353.0,115.11,115.15,115.09,115.13,27353.0
2017-03-08 12:20:00,115.14,115.14,115.1,115.11,28944.0,115.14,115.14,115.1,115.11,28944.0
2017-03-08 12:25:00,115.11,115.14,115.1,115.12,68747.0,115.11,115.14,115.1,115.12,68747.0
2017-03-08 12:30:00,115.13,115.14,115.08,115.11,33060.0,115.13,115.14,115.08,115.11,33060.0
2017-03-08 12:35:00,115.12,115.15,115.11,115.15,34822.0,115.12,115.15,115.11,115.15,34822.0
2017-03-08 12:40:00,115.15,115.16,115.09,115.1,47833.0,115.15,115.16,115.09,115.1,47833.0
2017-03-08 12:45:00,115.09,115.1,115.06,115.07,57288.0,115.09,115.1,115.06,115.07,57288.0
2017-03-08 12:50:00,115.06,115.08,115.06,115.07,20918.0,115.06,115.08,115.06,115.07,20918.0
2017-03-08 12:55:00,115.07,115.07,114.98,115.0,42100.0,115.07,115.07,114.98,115.0,42100.0
2017-03-08 13:00:00,115.0,115.15,114.98,115.09,189231.0,115.0,115.15,114.98,115.09,189231.0
2017-03-08 13:05:00,115.09,115.13,115.06,115.07,25878.0,115.09,115.13,115.06,115.07,25878.0
2017-03-08 13:10:00,115.07,115.07,115.01,115.06,44339.0,115.07,115.07,115.01,115.06,44339.0
2017-03-08 13:15:00,115.06,115.18,115.06,115.18,40258.0,115.06,115.18,115.06,115.18,40258.0
2017-03-08 13:20:00,115.18,115.21,115.16,115.21,66894.0,115.18,115.21,115.16,115.21,66894.0
2017-03-08 13:25:00,115.21,115.24,115.15,115.17,42992.0,115.21,115.24,115.15,115.17,42992.0
2017-03-08 13:30:00,115.16,115.2,115.15,115.18,35953.0,115.16,115.2,115.15,115.18,35953.0
2017-03-08 13:35:00,115.18,115.2,115.16,115.18,55961.0,115.18,115.2,115.16,115.18,55961.0
2017-03-08 13:40:00,115.18,115.23,115.18,115.19,20281.0,115.18,115.23,115.18,115.19,20281.0
2017-03-08 13:45:00,115.19,115.19,115.12,115.14,64347.0,115.19,115.19,115.12,115.14,64347.0
2017-03-08 13:50:00,115.15,115.18,115.12,115.17,111855.0,115.15,115.18,115.12,115.17,111855.0
2017-03-08 13:55:00,115.16,115.17,115.11,115.13,18515.0,115.16,115.17,115.11,115.13,18515.0
2017-03-08 14:00:00,115.12,115.13,115.06,115.09,27701.0,115.12,115.13,115.06,115.09,27701.0
2017-03-08 14:05:00,115.09,115.11,114.98,114.99,88378.0,115.09,115.11,114.98,114.99,88378.0
2017-03-08 14:10:00,115.0,115.05,115.0,115.03,19826.0,115.0,115.05,115.0,115.03,19826.0
2017-03-08 14:15:00,115.03,115.08,115.02,115.07,25637.0,115.03,115.08,115.02,115.07,25637.0
2017-03-08 14:20:00,115.07,115.11,115.03,115.04,37946.0,115.07,115.11,115.03,115.04,37946.0
2017-03-08 14:25:00,115.04,115.09,115.03,115.05,22080.0,115.04,115.09,115.03,115.05,22080.0
2017-03-08 14:30:00,115.05,115.15,115.03,115.14,84216.0,115.05,115.15,115.03,115.14,84216.0
2017-03-08 14:35:00,115.15,115.16,115.1,115.14,41823.0,115.15,115.16,115.1,115.14,41823.0
2017-03-08 14:40:00,115.13,115.19,115.12,115.17,26358.0,115.13,115.19,115.12,115.17,26358.0
2017-03-08 14:45:00,115.17,115.25,115.12,115.18,185757.0,115.17,115.25,115.12,115.18,185757.0
2017-03-08 14:50:00,115.18,115.21,115.14,115.17,50675.0,115.18,115.21,115.14,115.17,50675.0
2017-03-08 14:55:00,115.17,115.19,115.14,115.16,13526.0,115.17,115.19,115.14,115.16,13526.0
2017-03-08 15:00:00,115.17,115.19,115.14,115.14,20952.0,115.17,115.19,115.14,115.14,20952.0
2017-03-08 15:05:00,115.15,115.16,115.09,115.09,71159.0,115.15,115.16,115.09,115.09,71159.0
2017-03-08 15:10:00,115.09,115.14,115.08,115.12,37138.0,115.09,115.14,115.08,115.12,37138.0
2017-03-08 15:15:00,115.12,115.18,115.09,115.16,55827.0,115.12,115.18,115.09,115.16,55827.0
2017-03-08 15:20:00,115.17,115.19,115.16,115.17,33797.0,115.17,115.19,115.16,115.17,33797.0
2017-03-08 15:25:00,115.18,115.18,115.14,115.14,76613.0,115.18,115.18,115.14,115.14,76613.0
2017-03-08 15:30:00,115.15,115.2,115.14,115.19,58308.0,115.15,115.2,115.14,115.19,58308.0
2017-03-08 15:35:00,115.18,115.2,115.15,115.16,71848.0,115.18,115.2,115.15,115.16,71848.0
2017-03-08 15:40:00,115.17,115.19,115.16,115.16,48288.0,115.17,115.19,115.16,115.16,48288.0
2017-03-08 15:45:00,115.16,115.17,115.09,115.09,115489.0,115.16,115.17,115.09,115.09,115489.0
2017-03-08 15:50:00,115.1,115.13,115.09,115.1,83045.0,115.1,115.13,115.09,115.1,83045.0
2017-03-08 15:55:00,115.11,115.12,115.07,115.07,313941.0,115.11,115.12,115.07,115.07,313941.0
2017-03-09 09:30:00,114.78,114.92,114.77,114.92,201624.0,114.78,114.92,114.77,114.92,201624.0
2017-03-09 09:35:00,114.93,114.96,114.84,114.87,90435.0,114.93,114.96,114.84,114.87,90435.0
2017-03-09 09:40:00,114.88,114.95,114.85,114.94,98135.0,114.88,114.95,114.85,114.94,98135.0
2017-03-09 09:45:00,114.93,115.03,114.93,114.97,45865.0,114.93,115.03,114.93,114.97,45865.0
2017-03-09 09:50:00,114.97,114.98,114.9,114.91,14619.0,114.97,114.98,114.9,114.91,14619.0
2017-03-09 09:55:00,114.92,114.97,114.85,114.85,57624.0,114.92,114.97,114.85,114.85,57624.0
2017-03-09 10:00:00,114.86,114.91,114.83,114.85,55036.0,114.86,114.91,114.83,114.85,55036.0
2017-03-09 10:05:00,114.85,114.85,114.73,114.78,116830.0,114.85,114.85,114.73,114.78,116830.0
2017-03-09 10:10:00,114.79,114.79,114.7,114.78,38655.0,114.79,114.79,114.7,114.78,38655.0
2017-03-09 10:15:00,114.78,114.79,114.7,114.74,51750.0,114.78,114.79,114.7,114.74,51750.0
2017-03-09 10:20:00,114.74,114.78,114.58,114.77,158823.0,114.74,114.78,114.58,114.77,158823.0
2017-03-09 10:25:00,114.77,114.78,114.73,114.74,54718.0,114.77,114.78,114.73,114.74,54718.0
2017-03-09 10:30:00,114.72,114.74,114.69,114.7,39725.0,114.72,114.74,114.69,114.7,39725.0
2017-03-09 10:35:00,114.69,114.72,114.67,114.69,46371.0,114.69,114.72,114.67,114.69,46371.0
2017-03-09 10:40:00,114.7,114.74,114.65,114.72,21381.0,114.7,114.74,114.65,114.72,21381.0
2017-03-09 10:45:00,114.72,114.74,114.68,114.69,32374.0,114.72,114.74,114.68,114.69,32374.0
2017-03-09 10:50:00,114.69,114.7,114.55,114.65,107526.0,114.69,114.7,114.55,114.65,107526.0
2017-03-09 10:55:00,114.66,114.67,114.6,114.63,38203.0,114.66,114.67,114.6,114.63,38203.0
2017-03-09 11:00:00,114.65,114.65,114.56,114.56,20794.0,114.65,114.65,114.56,114.56,20794.0
2017-03-09 11:05:00,114.55,114.55,114.41,114.42,556900.0,114.55,114.55,114.41,114.42,556900.0
2017-03-09 11:10:00,114.41,114.53,114.41,114.5,94379.0,114.41,114.53,114.41,114.5,94379.0
2017-03-09 11:15:00,114.5,114.59,114.44,114.59,72885.0,114.5,114.59,114.44,114.59,72885.0
2017-03-09 11:20:00,114.59,114.59,114.52,114.57,32661.0,114.59,114.59,114.52,114.57,32661.0
2017-03-09 11:25:00,114.56,114.6,114.54,114.6,42009.0,114.56,114.6,114.54,114.6,42009.0
2017-03-09 11:30:00,114.59,114.73,114.58,114.69,130673.0,114.59,114.73,114.58,114.69,130673.0
2017-03-09 11:35:00,114.68,114.68,114.63,114.66,24518.0,114.68,114.68,114.63,114.66,24518.0
2017-03-09 11:40:00,114.65,114.66,114.61,114.64,18856.0,114.65,114.66,114.61,114.64,18856.0
2017-03-09 11:45:00,114.64,114.67,114.63,114.67,15495.0,114.64,114.67,114.63,114.67,15495.0
2017-03-09 11:50:00,114.67,114.69,114.65,114.67,24399.0,114.67,114.69,114.65,114.67,24399.0
2017-03-09 11:55:00,114.66,114.68,114.65,114.66,31064.0,114.66,114.68,114.65,114.66,31064.0
2017-03-09 12:00:00,114.66,114.67,114.61,114.61,53365.0,114.66,114.67,114.61,114.61,53365.0
2017-03-09 12:05:00,114.61,114.65,114.6,114.62,20874.0,114.61,114.65,114.6,114.62,20874.0
2017-03-09 12:10:00,114.62,114.63,114.59,114.6,65529.0,114.62,114.63,114.59,114.6,65529.0
2017-03-09 12:15:00,114.62,114.63,114.58,114.6,25181.0,114.62,114.63,114.58,114.6,25181.0
2017-03-09 12:20:00,114.6,114.64,114.58,114.64,13593.0,114.6,114.64,114.58,114.64,13593.0
2017-03-09 12:25:00,114.65,114.65,114.62,114.63,9200.0,114.65,114.65,114.62,114.63,9200.0
2017-03-09 12:30:00,114.64,114.68,114.63,114.67,17066.0,114.64,114.68,114.63,114.67,17066.0
2017-03-09 12:35:00,114.67,114.67,114.62,114.64,20923.0,114.67,114.67,114.62,114.64,20923.0
2017-03-09 12:40:00,114.63,114.65,114.62,114.63,12850.0,114.63,114.65,114.62,114.63,12850.0
2017-03-09 12:45:00,114.64,114.69,114.63,114.66,49601.0,114.64,114.69,114.63,114.66,49601.0
2017-03-09 12:50:00,114.66,114.69,114.66,114.67,14121.0,114.66,114.69,114.66,114.67,14121.0
2017-03-09 12:55:00,114.67,114.69,114.63,114.65,15753.0,114.67,114.69,114.63,114.65,15753.0
2017-03-09 13:00:00,114.65,114.66,114.61,114.62,35418.0,114.65,114.66,114.61,114.62,35418.0
2017-03-09 13:05:00,114.63,114.66,114.59,114.6,16880.0,114.63,114.66,114.59,114.6,16880.0
2017-03-09 13:10:00,114.6,114.63,114.57,114.63,41814.0,114.6,114.63,114.57,114.63,41814.0
2017-03-09 13:15:00,114.63,114.67,114.62,114.66,21515.0,114.63,114.67,114.62,114.66,21515.0
2017-03-09 13:20:00,114.67,114.67,114.63,114.63,16177.0,114.67,114.67,114.63,114.63,16177.0
2017-03-09 13:25:00,114.63,114.65,114.6,114.61,13552.0,114.63,114.65,114.6,114.61,13552.0
2017-03-09 13:30:00,114.6,114.65,114.59,114.63,11760.0,114.6,114.65,114.59,114.63,11760.0
2017-03-09 13:35:00,114.62,114.68,114.62,114.66,26815.0,114.62,114.68,114.62,114.66,26815.0
2017-03-09 13:40:00,114.66,114.69,114.66,114.69,16149.0,114.66,114.69,114.66,114.69,16149.0
2017-03-09 13:45:00,114.69,114.69,114.66,114.67,17465.0,114.69,114.69,114.66,114.67,17465.0
2017-03-09 13:50:00,114.67,114.7,114.66,114.7,14498.0,114.67,114.7,114.66,114.7,14498.0
2017-03-09 13:55:00,114.69,114.7,114.63,114.64,17999.0,114.69,114.7,114.63,114.64,17999.0
2017-03-09 14:00:00,114.65,114.66,114.55,114.59,36405.0,114.65,114.66,114.55,114.59,36405.0
2017-03-09 14:05:00,114.58,114.58,114.52,114.54,92319.0,114.58,114.58,114.52,114.54,92319.0
2017-03-09 14:10:00,114.54,114.59,114.51,114.58,56562.0,114.54,114.59,114.51,114.58,56562.0
2017-03-09 14:15:00,114.57,114.61,114.55,114.59,59521.0,114.57,114.61,114.55,114.59,59521.0
2017-03-09 14:20:00,114.59,114.66,114.59,114.61,23297.0,114.59,114.66,114.59,114.61,23297.0
2017-03-09 14:25:00,114.61,114.62,114.55,114.58,38317.0,114.61,114.62,114.55,114.58,38317.0
2017-03-09 14:30:00,114.57,114.6,114.57,114.59,22713.0,114.57,114.6,114.57,114.59,22713.0
2017-03-09 14:35:00,114.58,114.6,114.56,114.56,28288.0,114.58,114.6,114.56,114.56,28288.0
2017-03-09 14:40:00,114.57,114.58,114.54,114.56,104767.0,114.57,114.58,114.54,114.56,104767.0
2017-03-09 14:45:00,114.57,114.59,114.54,114.55,72320.0,114.57,114.59,114.54,114.55,72320.0
2017-03-09 14:50:00,114.54,114.54,114.51,114.51,17536.0,114.54,114.54,114.51,114.51,17536.0
2017-03-09 14:55:00,114.51,114.55,114.51,114.52,22183.0,114.51,114.55,114.51,114.52,22183.0
2017-03-09 15:00:00,114.51,114.89,114.49,114.54,927193.0,114.51,114.89,114.49,114.54,927193.0
2017-03-09 15:05:00,114.55,114.57,114.5,114.51,29305.0,114.55,114.57,114.5,114.51,29305.0
2017-03-09 15:10:00,114.51,114.53,114.49,114.53,13868.0,114.51,114.53,114.49,114.53,13868.0
2017-03-09 15:15:00,114.54,114.56,114.54,114.56,22765.0,114.54,114.56,114.54,114.56,22765.0
2017-03-09 15:20:00,114.56,114.56,114.5,114.5,43326.0,114.56,114.56,114.5,114.5,43326.0
2017-03-09 15:25:00,114.5,114.54,114.49,114.51,35851.0,114.5,114.54,114.49,114.51,35851.0
2017-03-09 15:30:00,114.51,114.51,114.47,114.48,42615.0,114.51,114.51,114.47,114.48,42615.0
2017-03-09 15:35:00,114.48,114.49,114.47,114.48,54134.0,114.48,114.49,114.47,114.48,54134.0
2017-03-09 15:40:00,114.48,114.49,114.44,114.45,105935.0,114.48,114.49,114.44,114.45,105935.0
2017-03-09 15:45:00,114.45,114.46,114.41,114.41,91914.0,114.45,114.46,114.41,114.41,91914.0
2017-03-09 15:50:00,114.41,114.43,114.4,114.42,104774.0,114.41,114.43,114.4,114.42,104774.0
2017-03-09 15:55:00,114.42,114.47,114.41,114.46,322099.0,114.42,114.47,114.41,114.46,322099.0
2017-03-10 09:30:00,114.45,114.51,114.4,114.44,167496.0,114.45,114.51,114.4,114.44,167496.0
2017-03-10 09:35:00,114.43,114.45,114.33,114.38,79365.0,114.43,114.45,114.33,114.38,79365.0
2017-03-10 09:40:00,114.37,114.37,114.19,114.28,139319.0,114.37,114.37,114.19,114.28,139319.0
2017-03-10 09:45:00,114.27,114.31,114.19,114.25,87713.0,114.27,114.31,114.19,114.25,87713.0
2017-03-10 09:50:00,114.26,114.32,114.25,114.31,61414.0,114.26,114.32,114.25,114.31,61414.0
2017-03-10 09:55:00,114.31,114.67,114.3,114.58,146606.0,114.31,114.67,114.3,114.58,146606.0
2017-03-10 10:00:00,114.59,114.68,114.41,114.44,196722.0,114.59,114.68,114.41,114.44,196722.0
2017-03-10 10:05:00,114.43,114.55,114.41,114.55,84506.0,114.43,114.55,114.41,114.55,84506.0
2017-03-10 10:10:00,114.55,114.62,114.49,114.5,109957.0,114.55,114.62,114.49,114.5,109957.0
2017-03-10 10:15:00,114.49,114.57,114.47,114.57,51453.0,114.49,114.57,114.47,114.57,51453.0
2017-03-10 10:20:00,114.57,114.63,114.51,114.55,62519.0,114.57,114.63,114.51,114.55,62519.0
2017-03-10 10:25:00,114.54,114.55,114.48,114.49,41804.0,114.54,114.55,114.48,114.49,41804.0
2017-03-10 10:30:00,114.5,114.58,114.5,114.54,64459.0,114.5,114.58,114.5,114.54,64459.0
2017-03-10 10:35:00,114.53,114.63,114.49,114.61,71518.0,114.53,114.63,114.49,114.61,71518.0
2017-03-10 10:40:00,114.62,114.62,114.37,114.41,167299.0,114.62,114.62,114.37,114.41,167299.0
2017-03-10 10:45:00,114.4,114.58,114.4,114.53,63370.0,114.4,114.58,114.4,114.53,63370.0
2017-03-10 10:50:00,114.53,114.54,114.41,114.43,42374.0,114.53,114.54,114.41,114.43,42374.0
2017-03-10 10:55:00,114.44,114.51,114.42,114.47,38527.0,114.44,114.51,114.42,114.47,38527.0
2017-03-10 11:00:00,114.47,114.49,114.35,114.39,46770.0,114.47,114.49,114.35,114.39,46770.0
2017-03-10 11:05:00,114.39,114.42,114.23,114.24,65550.0,114.39,114.42,114.23,114.24,65550.0
2017-03-10 11:10:00,114.24,114.3,114.24,114.29,81033.0,114.24,114.3,114.24,114.29,81033.0
2017-03-10 11:15:00,114.28,114.29,114.17,114.19,48558.0,114.28,114.29,114.17,114.19,48558.0
2017-03-10 11:20:00,114.19,114.25,114.13,114.23,59731.0,114.19,114.25,114.13,114.23,59731.0
2017-03-10 11:25:00,114.2,114.23,114.16,114.16,29497.0,114.2,114.23,114.16,114.16,29497.0
2017-03-10 11:30:00,114.16,114.28,114.16,114.23,33922.0,114.16,114.28,114.16,114.23,33922.0
2017-03-10 11:35:00,114.23,114.24,114.19,114.21,45129.0,114.23,114.24,114.19,114.21,45129.0
2017-03-10 11:40:00,114.21,114.23,114.17,114.2,25835.0,114.21,114.23,114.17,114.2,25835.0
2017-03-10 11:45:00,114.2,114.28,114.2,114.27,23940.0,114.2,114.28,114.2,114.27,23940.0
2017-03-10 11:50:00,114.27,114.28,114.21,114.28,82812.0,114.27,114.28,114.21,114.28,82812.0
2017-03-10 11:55:00,114.28,114.33,114.24,114.27,24953.0,114.28,114.33,114.24,114.27,24953.0
2017-03-10 12:00:00,114.27,114.28,114.21,114.21,17287.0,114.27,114.28,114.21,114.21,17287.0
2017-03-10 12:05:00,114.2,114.24,114.2,114.23,20226.0,114.2,114.24,114.2,114.23,20226.0
2017-03-10 12:10:00,114.23,114.23,114.19,114.21,29226.0,114.23,114.23,114.19,114.21,29226.0
2017-03-10 12:15:00,114.22,114.27,114.22,114.26,94488.0,114.22,114.27,114.22,114.26,94488.0
2017-03-10 12:20:00,114.26,114.3,114.22,114.25,74147.0,114.26,114.3,114.22,114.25,74147.0
2017-03-10 12:25:00,114.25,114.28,114.24,114.28,68854.0,114.25,114.28,114.24,114.28,68854.0
2017-03-10 12:30:00,114.29,114.29,114.22,114.27,64474.0,114.29,114.29,114.22,114.27,64474.0
2017-03-10 12:35:00,114.28,114.37,114.27,114.37,198770.0,114.28,114.37,114.27,114.37,198770.0
2017-03-10 12:40:00,114.37,114.4,114.35,114.4,10827.0,114.37,114.4,114.35,114.4,10827.0
2017-03-10 12:45:00,114.4,114.4,114.34,114.37,23179.0,114.4,114.4,114.34,114.37,23179.0
2017-03-10 12:50:00,114.36,114.44,114.36,114.4,20460.0,114.36,114.44,114.36,114.4,20460.0
2017-03-10 12:55:00,114.4,114.43,114.36,114.42,46227.0,114.4,114.43,114.36,114.42,46227.0
2017-03-10 13:00:00,114.42,114.56,114.41,114.53,77810.0,114.42,114.56,114.41,114.53,77810.0
2017-03-10 13:05:00,114.52,114.57,114.51,114.55,62591.0,114.52,114.57,114.51,114.55,62591.0
2017-03-10 13:10:00,114.55,114.57,114.47,114.51,30241.0,114.55,114.57,114.47,114.51,30241.0
2017-03-10 13:15:00,114.5,114.5,114.44,114.45,33040.0,114.5,114.5,114.44,114.45,33040.0
2017-03-10 13:20:00,114.44,114.49,114.42,114.46,18213.0,114.44,114.49,114.42,114.46,18213.0
2017-03-10 13:25:00,114.46,114.53,114.41,114.41,194087.0,114.46,114.53,114.41,114.41,194087.0
2017-03-10 13:30:00,114.41,114.51,114.41,114.5,16242.0,114.41,114.51,114.41,114.5,16242.0
2017-03-10 13:35:00,114.51,114.51,114.45,114.49,65404.0,114.51,114.51,114.45,114.49,65404.0
2017-03-10 13:40:00,114.5,114.52,114.48,114.5,25677.0,114.5,114.52,114.48,114.5,25677.0
2017-03-10 13:45:00,114.5,114.5,114.44,114.48,30948.0,114.5,114.5,114.44,114.48,30948.0
2017-03-10 13:50:00,114.48,114.52,114.47,114.51,24169.0,114.48,114.52,114.47,114.51,24169.0
2017-03-10 13:55:00,114.52,114.55,114.47,114.47,31861.0,114.52,114.55,114.47,114.47,31861.0
2017-03-10 14:00:00,114.47,114.55,114.46,114.53,32462.0,114.47,114.55,114.46,114.53,32462.0
2017-03-10 14:05:00,114.53,114.54,114.48,114.48,23990.0,114.53,114.54,114.48,114.48,23990.0
2017-03-10 14:10:00,114.49,114.52,114.47,114.52,33620.0,114.49,114.52,114.47,114.52,33620.0
2017-03-10 14:15:00,114.52,114.54,114.48,114.48,45443.0,114.52,114.54,114.48,114.48,45443.0
2017-03-10 14:20:00,114.49,114.5,114.45,114.46,18293.0,114.49,114.5,114.45,114.46,18293.0
2017-03-10 14:25:00,114.46,114.49,114.45,114.47,28330.0,114.46,114.49,114.45,114.47,28330.0
2017-03-10 14:30:00,114.47,114.53,114.46,114.52,21027.0,114.47,114.53,114.46,114.52,21027.0
2017-03-10 14:35:00,114.51,114.55,114.5,114.51,24790.0,114.51,114.55,114.5,114.51,24790.0
2017-03-10 14:40:00,114.51,114.53,114.51,114.52,10325.0,114.51,114.53,114.51,114.52,10325.0
2017-03-10 14:45:00,114.52,114.57,114.52,114.56,44142.0,114.52,114.57,114.52,114.56,44142.0
2017-03-10 14:50:00,114.56,114.57,114.52,114.53,37923.0,114.56,114.57,114.52,114.53,37923.0
2017-03-10 14:55:00,114.54,114.54,114.48,114.48,34136.0,114.54,114.54,114.48,114.48,34136.0
2017-03-10 15:00:00,114.48,114.59,114.48,114.57,31119.0,114.48,114.59,114.48,114.57,31119.0
2017-03-10 15:05:00,114.58,114.63,114.56,114.59,109637.0,114.58,114.63,114.56,114.59,109637.0
2017-03-10 15:10:00,114.6,114.61,114.54,114.61,96588.0,114.6,114.61,114.54,114.61,96588.0
2017-03-10 15:15:00,114.61,114.66,114.58,114.63,103334.0,114.61,114.66,114.58,114.63,103334.0
2017-03-10 15:20:00,114.62,114.68,114.62,114.68,39776.0,114.62,114.68,114.62,114.68,39776.0
2017-03-10 15:25:00,114.68,114.73,114.67,114.67,74280.0,114.68,114.73,114.67,114.67,74280.0
2017-03-10 15:30:00,114.68,114.68,114.63,114.64,68097.0,114.68,114.68,114.63,114.64,68097.0
2017-03-10 15:35:00,114.64,114.65,114.6,114.62,187064.0,114.64,114.65,114.6,114.62,187064.0
2017-03-10 15:40:00,114.63,114.63,114.58,114.61,49090.0,114.63,114.63,114.58,114.61,49090.0
2017-03-10 15:45:00,114.61,114.61,114.54,114.56,85432.0,114.61,114.61,114.54,114.56,85432.0
2017-03-10 15:50:00,114.56,114.64,114.55,114.64,141517.0,114.56,114.64,114.55,114.64,141517.0
2017-03-10 15:55:00,114.64,114.72,114.63,114.7,412691.0,114.64,114.72,114.63,114.7,412691.0
2017-03-13 09:30:00,114.63,114.65,114.52,114.53,277517.0,114.63,114.65,114.52,114.53,277517.0
2017-03-13 09:35:00,114.53,114.63,114.5,114.62,67260.0,114.53,114.63,114.5,114.62,67260.0
2017-03-13 09:40:00,114.61,114.65,114.57,114.65,37673.0,114.61,114.65,114.57,114.65,37673.0
2017-03-13 09:45:00,114.64,114.68,114.6,114.67,67780.0,114.64,114.68,114.6,114.67,67780.0
2017-03-13 09:50:00,114.66,114.74,114.66,114.71,76455.0,114.66,114.74,114.66,114.71,76455.0
2017-03-13 09:55:00,114.72,114.74,114.69,114.7,31530.0,114.72,114.74,114.69,114.7,31530.0
2017-03-13 10:00:00,114.69,114.72,114.68,114.7,55907.0,114.69,114.72,114.68,114.7,55907.0
2017-03-13 10:05:00,114.7,114.7,114.66,114.69,45219.0,114.7,114.7,114.66,114.69,45219.0
2017-03-13 10:10:00,114.7,114.73,114.68,114.73,28172.0,114.7,114.73,114.68,114.73,28172.0
2017-03-13 10:15:00,114.72,114.72,114.66,114.68,36369.0,114.72,114.72,114.66,114.68,36369.0
2017-03-13 10:20:00,114.68,114.82,114.67,114.81,85254.0,114.68,114.82,114.67,114.81,85254.0
2017-03-13 10:25:00,114.82,114.82,114.71,114.72,51633.0,114.82,114.82,114.71,114.72,51633.0
2017-03-13 10:30:00,114.71,114.73,114.64,114.66,51494.0,114.71,114.73,114.64,114.66,51494.0
2017-03-13 10:35:00,114.66,114.72,114.66,114.72,57948.0,114.66,114.72,114.66,114.72,57948.0
2017-03-13 10:40:00,114.72,114.74,114.71,114.71,85453.0,114.72,114.74,114.71,114.71,85453.0
2017-03-13 10:45:00,114.71,114.74,114.7,114.71,79396.0,114.71,114.74,114.7,114.71,79396.0
2017-03-13 10:50:00,114.71,114.72,114.63,114.71,45710.0,114.71,114.72,114.63,114.71,45710.0
2017-03-13 10:55:00,114.71,114.72,114.66,114.67,90779.0,114.71,114.72,114.66,114.67,90779.0
2017-03-13 11:00:00,114.67,114.71,114.63,114.71,54057.0,114.67,114.71,114.63,114.71,54057.0
2017-03-13 11:05:00,114.71,114.71,114.65,114.68,83236.0,114.71,114.71,114.65,114.68,83236.0
2017-03-13 11:10:00,114.67,114.67,114.64,114.66,72751.0,114.67,114.67,114.64,114.66,72751.0
2017-03-13 11:15:00,114.65,114.7,114.63,114.69,57542.0,114.65,114.7,114.63,114.69,57542.0
2017-03-13 11:20:00,114.69,114.79,114.68,114.76,79709.0,114.69,114.79,114.68,114.76,79709.0
2017-03-13 11:25:00,114.76,114.87,114.75,114.82,81689.0,114.76,114.87,114.75,114.82,81689.0
2017-03-13 11:30:00,114.82,114.87,114.79,114.87,62149.0,114.82,114.87,114.79,114.87,62149.0
2017-03-13 11:35:00,114.87,114.91,114.85,114.89,124388.0,114.87,114.91,114.85,114.89,124388.0
2017-03-13 11:40:00,114.89,114.89,114.83,114.84,41811.0,114.89,114.89,114.83,114.84,41811.0
2017-03-13 11:45:00,114.85,114.87,114.82,114.82,58676.0,114.85,114.87,114.82,114.82,58676.0
2017-03-13 11:50:00,114.81,114.85,114.78,114.8,108681.0,114.81,114.85,114.78,114.8,108681.0
2017-03-13 11:55:00,114.81,114.82,114.75,114.75,51325.0,114.81,114.82,114.75,114.75,51325.0
2017-03-13 12:00:00,114.75,114.79,114.73,114.78,38145.0,114.75,114.79,114.73,114.78,38145.0
2017-03-13 12:05:00,114.79,114.79,114.76,114.76,35605.0,114.79,114.79,114.76,114.76,35605.0
2017-03-13 12:10:00,114.76,114.77,114.72,114.77,42739.0,114.76,114.77,114.72,114.77,42739.0
2017-03-13 12:15:00,114.78,114.85,114.78,114.83,48846.0,114.78,114.85,114.78,114.83,48846.0
2017-03-13 12:20:00,114.83,114.84,114.79,114.8,55437.0,114.83,114.84,114.79,114.8,55437.0
2017-03-13 12:25:00,114.81,114.83,114.79,114.82,59166.0,114.81,114.83,114.79,114.82,59166.0
2017-03-13 12:30:00,114.82,114.89,114.82,114.87,63463.0,114.82,114.89,114.82,114.87,63463.0
2017-03-13 12:35:00,114.87,114.88,114.82,114.83,43025.0,114.87,114.88,114.82,114.83,43025.0
2017-03-13 12:40:00,114.83,114.84,114.79,114.8,50350.0,114.83,114.84,114.79,114.8,50350.0
2017-03-13 12:45:00,114.8,114.82,114.79,114.8,35474.0,114.8,114.82,114.79,114.8,35474.0
2017-03-13 12:50:00,114.8,114.81,114.78,114.8,31038.0,114.8,114.81,114.78,114.8,31038.0
2017-03-13 12:55:00,114.8,114.82,114.74,114.75,48457.0,114.8,114.82,114.74,114.75,48457.0
2017-03-13 13:00:00,114.75,114.75,114.64,114.66,48224.0,114.75,114.75,114.64,114.66,48224.0
2017-03-13 13:05:00,114.66,114.67,114.62,114.62,31975.0,114.66,114.67,114.62,114.62,31975.0
2017-03-13 13:10:00,114.62,114.66,114.59,114.64,49963.0,114.62,114.66,114.59,114.64,49963.0
2017-03-13 13:15:00,114.64,114.67,114.61,114.65,67262.0,114.64,114.67,114.61,114.65,67262.0
2017-03-13 13:20:00,114.64,114.65,114.61,114.65,24375.0,114.64,114.65,114.61,114.65,24375.0
2017-03-13 13:25:00,114.66,114.67,114.61,114.62,44649.0,114.66,114.67,114.61,114.62,44649.0
2017-03-13 13:30:00,114.63,114.65,114.63,114.65,12565.0,114.63,114.65,114.63,114.65,12565.0
2017-03-13 13:35:00,114.65,114.66,114.64,114.65,28435.0,114.65,114.66,114.64,114.65,28435.0
2017-03-13 13:40:00,114.65,114.72,114.65,114.7,74889.0,114.65,114.72,114.65,114.7,74889.0
2017-03-13 13:45:00,114.69,114.71,114.68,114.7,74230.0,114.69,114.71,114.68,114.7,74230.0
2017-03-13 13:50:00,114.71,114.74,114.68,114.7,28503.0,114.71,114.74,114.68,114.7,28503.0
2017-03-13 13:55:00,114.71,114.71,114.64,114.65,42419.0,114.71,114.71,114.64,114.65,42419.0
2017-03-13 14:00:00,114.65,114.65,114.61,114.61,97818.0,114.65,114.65,114.61,114.61,97818.0
2017-03-13 14:05:00,114.61,114.63,114.61,114.61,38407.0,114.61,114.63,114.61,114.61,38407.0
2017-03-13 14:10:00,114.61,114.64,114.61,114.64,39121.0,114.61,114.64,114.61,114.64,39121.0
2017-03-13 14:15:00,114.65,114.68,114.61,114.68,95066.0,114.65,114.68,114.61,114.68,95066.0
2017-03-13 14:20:00,114.68,114.71,114.67,114.71,57218.0,114.68,114.71,114.67,114.71,57218.0
2017-03-13 14:25:00,114.7,114.73,114.68,114.69,59306.0,114.7,114.73,114.68,114.69,59306.0
2017-03-13 14:30:00,114.69,114.71,114.68,114.71,53010.0,114.69,114.71,114.68,114.71,53010.0
2017-03-13 14:35:00,114.71,114.72,114.67,114.67,49312.0,114.71,114.72,114.67,114.67,49312.0
2017-03-13 14:40:00,114.68,114.7,114.67,114.68,63396.0,114.68,114.7,114.67,114.68,63396.0
2017-03-13 14:45:00,114.69,114.7,114.68,114.7,23703.0,114.69,114.7,114.68,114.7,23703.0
2017-03-13 14:50:00,114.7,114.7,114.69,114.69,16345.0,114.7,114.7,114.69,114.69,16345.0
2017-03-13 14:55:00,114.7,114.74,114.69,114.71,111135.0,114.7,114.74,114.69,114.71,111135.0
2017-03-13 15:00:00,114.71,114.71,114.67,114.7,37759.0,114.71,114.71,114.67,114.7,37759.0
2017-03-13 15:05:00,114.69,114.71,114.69,114.7,38718.0,114.69,114.71,114.69,114.7,38718.0
2017-03-13 15:10:00,114.7,114.72,114.7,114.71,93630.0,114.7,114.72,114.7,114.71,93630.0
2017-03-13 15:15:00,114.71,114.73,114.71,114.72,43106.0,114.71,114.73,114.71,114.72,43106.0
2017-03-13 15:20:00,114.73,114.73,114.69,114.7,74233.0,114.73,114.73,114.69,114.7,74233.0
2017-03-13 15:25:00,114.69,114.69,114.64,114.66,79464.0,114.69,114.69,114.64,114.66,79464.0
2017-03-13 15:30:00,114.65,114.66,114.64,114.66,32384.0,114.65,114.66,114.64,114.66,32384.0
2017-03-13 15:35:00,114.66,114.69,114.65,114.68,87905.0,114.66,114.69,114.65,114.68,87905.0
2017-03-13 15:40:00,114.68,114.69,114.66,114.67,64756.0,114.68,114.69,114.66,114.67,64756.0
2017-03-13 15:45:00,114.67,114.71,114.66,114.7,114897.0,114.67,114.71,114.66,114.7,114897.0
2017-03-13 15:50:00,114.71,114.71,114.69,114.7,113900.0,114.71,114.71,114.69,114.7,113900.0
2017-03-13 15:55:00,114.7,114.74,114.69,114.74,326266.0,114.7,114.74,114.69,114.74,326266.0
2017-03-14 09:30:00,114.54,114.54,114.48,114.54,128280.0,114.54,114.54,114.48,114.54,128280.0
2017-03-14 09:35:00,114.53,114.56,114.5,114.55,28240.0,114.53,114.56,114.5,114.55,28240.0
2017-03-14 09:40:00,114.53,114.57,114.49,114.49,23345.0,114.53,114.57,114.49,114.49,23345.0
2017-03-14 09:45:00,114.5,114.51,114.48,114.5,22475.0,114.5,114.51,114.48,114.5,22475.0
2017-03-14 09:50:00,114.5,114.6,114.46,114.58,45462.0,114.5,114.6,114.46,114.58,45462.0
2017-03-14 09:55:00,114.58,114.64,114.58,114.62,51002.0,114.58,114.64,114.58,114.62,51002.0
2017-03-14 10:00:00,114.62,114.71,114.61,114.64,25164.0,114.62,114.71,114.61,114.64,25164.0
2017-03-14 10:05:00,114.64,114.81,114.64,114.77,96512.0,114.64,114.81,114.64,114.77,96512.0
2017-03-14 10:10:00,114.77,114.81,114.76,114.78,48678.0,114.77,114.81,114.76,114.78,48678.0
2017-03-14 10:15:00,114.77,114.87,114.76,114.86,53582.0,114.77,114.87,114.76,114.86,53582.0
2017-03-14 10:20:00,114.86,114.94,114.85,114.93,89226.0,114.86,114.94,114.85,114.93,89226.0
2017-03-14 10:25:00,114.93,114.95,114.88,114.91,113235.0,114.93,114.95,114.88,114.91,113235.0
2017-03-14 10:30:00,114.91,115.01,114.9,114.91,147805.0,114.91,115.01,114.9,114.91,147805.0
2017-03-14 10:35:00,114.91,114.92,114.8,114.83,83794.0,114.91,114.92,114.8,114.83,83794.0
2017-03-14 10:40:00,114.83,114.86,114.78,114.82,82261.0,114.83,114.86,114.78,114.82,82261.0
2017-03-14 10:45:00,114.84,114.84,114.79,114.83,52556.0,114.84,114.84,114.79,114.83,52556.0
2017-03-14 10:50:00,114.83,114.83,114.75,114.75,129497.0,114.83,114.83,114.75,114.75,129497.0
2017-03-14 10:55:00,114.75,114.78,114.68,114.72,130200.0,114.75,114.78,114.68,114.72,130200.0
2017-03-14 11:00:00,114.73,114.75,114.68,114.74,53018.0,114.73,114.75,114.68,114.74,53018.0
2017-03-14 11:05:00,114.75,114.8,114.74,114.79,53594.0,114.75,114.8,114.74,114.79,53594.0
2017-03-14 11:10:00,114.8,114.83,114.76,114.76,86673.0,114.8,114.83,114.76,114.76,86673.0
2017-03-14 11:15:00,114.77,114.78,114.71,114.75,69909.0,114.77,114.78,114.71,114.75,69909.0
2017-03-14 11:20:00,114.75,114.81,114.72,114.8,57372.0,114.75,114.81,114.72,114.8,57372.0
2017-03-14 11:25:00,114.81,114.81,114.74,114.79,60839.0,114.81,114.81,114.74,114.79,60839.0
2017-03-14 11:30:00,114.78,114.85,114.77,114.84,47909.0,114.78,114.85,114.77,114.84,47909.0
2017-03-14 11:35:00,114.84,114.84,114.79,114.82,44039.0,114.84,114.84,114.79,114.82,44039.0
2017-03-14 11:40:00,114.81,114.82,114.77,114.81,90266.0,114.81,114.82,114.77,114.81,90266.0
2017-03-14 11:45:00,114.81,114.82,114.77,114.79,33075.0,114.81,114.82,114.77,114.79,33075.0
2017-03-14 11:50:00,114.8,114.82,114.75,114.76,114055.0,114.8,114.82,114.75,114.76,114055.0
2017-03-14 11:55:00,114.76,114.87,114.75,114.84,63740.0,114.76,114.87,114.75,114.84,63740.0
2017-03-14 12:00:00,114.84,114.87,114.83,114.84,51774.0,114.84,114.87,114.83,114.84,51774.0
2017-03-14 12:05:00,114.84,114.85,114.8,114.83,28241.0,114.84,114.85,114.8,114.83,28241.0
2017-03-14 12:10:00,114.84,114.85,114.8,114.81,24835.0,114.84,114.85,114.8,114.81,24835.0
2017-03-14 12:15:00,114.8,114.82,114.77,114.8,68429.0,114.8,114.82,114.77,114.8,68429.0
2017-03-14 12:20:00,114.79,114.79,114.69,114.73,51074.0,114.79,114.79,114.69,114.73,51074.0
2017-03-14 12:25:00,114.73,114.79,114.73,114.79,72451.0,114.73,114.79,114.73,114.79,72451.0
2017-03-14 12:30:00,114.79,114.79,114.75,114.77,20825.0,114.79,114.79,114.75,114.77,20825.0
2017-03-14 12:35:00,114.76,114.77,114.71,114.71,35065.0,114.76,114.77,114.71,114.71,35065.0
2017-03-14 12:40:00,114.72,114.73,114.7,114.72,42930.0,114.72,114.73,114.7,114.72,42930.0
2017-03-14 12:45:00,114.72,114.74,114.71,114.73,16364.0,114.72,114.74,114.71,114.73,16364.0
2017-03-14 12:50:00,114.72,114.77,114.72,114.76,36989.0,114.72,114.77,114.72,114.76,36989.0
2017-03-14 12:55:00,114.75,114.77,114.73,114.73,19467.0,114.75,114.77,114.73,114.73,19467.0
2017-03-14 13:00:00,114.74,114.74,114.67,114.69,22504.0,114.74,114.74,114.67,114.69,22504.0
2017-03-14 13:05:00,114.69,114.7,114.66,114.69,18910.0,114.69,114.7,114.66,114.69,18910.0
2017-03-14 13:10:00,114.69,114.72,114.66,114.67,22056.0,114.69,114.72,114.66,114.67,22056.0
2017-03-14 13:15:00,114.67,114.67,114.61,114.62,20484.0,114.67,114.67,114.61,114.62,20484.0
2017-03-14 13:20:00,114.63,114.64,114.59,114.59,33716.0,114.63,114.64,114.59,114.59,33716.0
2017-03-14 13:25:00,114.58,114.61,114.53,114.56,65301.0,114.58,114.61,114.53,114.56,65301.0
2017-03-14 13:30:00,114.57,114.58,114.53,114.55,32356.0,114.57,114.58,114.53,114.55,32356.0
2017-03-14 13:35:00,114.55,114.57,114.54,114.56,13658.0,114.55,114.57,114.54,114.56,13658.0
2017-03-14 13:40:00,114.56,114.64,114.55,114.62,14168.0,114.56,114.64,114.55,114.62,14168.0
2017-03-14 13:45:00,114.62,114.64,114.6,114.61,11336.0,114.62,114.64,114.6,114.61,11336.0
2017-03-14 13:50:00,114.61,114.65,114.61,114.63,13483.0,114.61,114.65,114.61,114.63,13483.0
2017-03-14 13:55:00,114.61,114.62,114.58,114.58,26920.0,114.61,114.62,114.58,114.58,26920.0
2017-03-14 14:00:00,114.57,114.59,114.55,114.56,17703.0,114.57,114.59,114.55,114.56,17703.0
2017-03-14 14:05:00,114.56,114.59,114.55,114.57,18310.0,114.56,114.59,114.55,114.57,18310.0
2017-03-14 14:10:00,114.56,114.61,114.54,114.59,13770.0,114.56,114.61,114.54,114.59,13770.0
2017-03-14 14:15:00,114.59,114.61,114.57,114.6,25633.0,114.59,114.61,114.57,114.6,25633.0
2017-03-14 14:20:00,114.6,114.62,114.59,114.62,34225.0,114.6,114.62,114.59,114.62,34225.0
2017-03-14 14:25:00,114.62,114.63,114.58,114.58,11251.0,114.62,114.63,114.58,114.58,11251.0
2017-03-14 14:30:00,114.58,114.6,114.56,114.57,16486.0,114.58,114.6,114.56,114.57,16486.0
2017-03-14 14:35:00,114.57,114.57,114.53,114.54,17494.0,114.57,114.57,114.53,114.54,17494.0
2017-03-14 14:40:00,114.53,114.53,114.5,114.51,59225.0,114.53,114.53,114.5,114.51,59225.0
2017-03-14 14:45:00,114.52,114.52,114.39,114.39,50145.0,114.52,114.52,114.39,114.39,50145.0
2017-03-14 14:50:00,114.39,114.45,114.35,114.43,135193.0,114.39,114.45,114.35,114.43,135193.0
2017-03-14 14:55:00,114.43,114.45,114.42,114.43,13486.0,114.43,114.45,114.42,114.43,13486.0
2017-03-14 15:00:00,114.44,114.44,114.08,114.09,231413.0,114.44,114.44,114.08,114.09,231413.0
2017-03-14 15:05:00,114.09,114.14,114.04,114.06,106561.0,114.09,114.14,114.04,114.06,106561.0
2017-03-14 15:10:00,114.06,114.13,114.02,114.12,67269.0,114.06,114.13,114.02,114.12,67269.0
2017-03-14 15:15:00,114.11,114.19,114.11,114.18,101789.0,114.11,114.19,114.11,114.18,101789.0
2017-03-14 15:20:00,114.18,114.21,114.15,114.2,38793.0,114.18,114.21,114.15,114.2,38793.0
2017-03-14 15:25:00,114.2,114.2,114.16,114.17,25918.0,114.2,114.2,114.16,114.17,25918.0
2017-03-14 15:30:00,114.17,114.2,114.15,114.19,73693.0,114.17,114.2,114.15,114.19,73693.0
2017-03-14 15:35:00,114.19,114.2,114.16,114.17,55932.0,114.19,114.2,114.16,114.17,55932.0
2017-03-14 15:40:00,114.16,114.16,114.06,114.07,142672.0,114.16,114.16,114.06,114.07,142672.0
2017-03-14 15:45:00,114.07,114.12,114.06,114.07,80295.0,114.07,114.12,114.06,114.07,80295.0
2017-03-14 15:50:00,114.08,114.16,114.07,114.15,101855.0,114.08,114.16,114.07,114.15,101855.0
2017-03-14 15:55:00,114.16,114.19,114.13,114.13,263121.0,114.16,114.19,114.13,114.13,263121.0
2017-03-15 09:30:00,114.29,114.43,114.28,114.43,98320.0,114.29,114.43,114.28,114.43,98320.0
2017-03-15 09:35:00,114.43,114.48,114.37,114.39,32685.0,114.43,114.48,114.37,114.39,32685.0
2017-03-15 09:40:00,114.4,114.4,114.28,114.31,28048.0,114.4,114.4,114.28,114.31,28048.0
2017-03-15 09:45:00,114.31,114.35,114.23,114.35,45244.0,114.31,114.35,114.23,114.35,45244.0
2017-03-15 09:50:00,114.36,114.37,114.27,114.27,44364.0,114.36,114.37,114.27,114.27,44364.0
2017-03-15 09:55:00,114.26,114.27,114.25,114.26,20956.0,114.26,114.27,114.25,114.26,20956.0
2017-03-15 10:00:00,114.27,114.27,114.09,114.11,68290.0,114.27,114.27,114.09,114.11,68290.0
2017-03-15 10:05:00,114.11,114.15,114.02,114.14,228777.0,114.11,114.15,114.02,114.14,228777.0
2017-03-15 10:10:00,114.13,114.22,114.06,114.21,76208.0,114.13,114.22,114.06,114.21,76208.0
2017-03-15 10:15:00,114.21,114.23,114.18,114.18,24191.0,114.21,114.23,114.18,114.18,24191.0
2017-03-15 10:20:00,114.18,114.38,114.18,114.37,66597.0,114.18,114.38,114.18,114.37,66597.0
2017-03-15 10:25:00,114.37,114.39,114.34,114.36,48647.0,114.37,114.39,114.34,114.36,48647.0
2017-03-15 10:30:00,114.37,114.38,114.31,114.32,43259.0,114.37,114.38,114.31,114.32,43259.0
2017-03-15 10:35:00,114.32,114.34,114.3,114.31,45363.0,114.32,114.34,114.3,114.31,45363.0
2017-03-15 10:40:00,114.32,114.33,114.21,114.22,88056.0,114.32,114.33,114.21,114.22,88056.0
2017-03-15 10:45:00,114.22,114.24,114.19,114.22,45349.0,114.22,114.24,114.19,114.22,45349.0
2017-03-15 10:50:00,114.22,114.26,114.21,114.26,89529.0,114.22,114.26,114.21,114.26,89529.0
2017-03-15 10:55:00,114.27,114.28,114.24,114.25,24617.0,114.27,114.28,114.24,114.25,24617.0
2017-03-15 11:00:00,114.26,114.27,114.15,114.18,99318.0,114.26,114.27,114.15,114.18,99318.0
2017-03-15 11:05:00,114.18,114.21,114.17,114.18,25364.0,114.18,114.21,114.17,114.18,25364.0
2017-03-15 11:10:00,114.18,114.24,114.18,114.23,29044.0,114.18,114.24,114.18,114.23,29044.0
2017-03-15 11:15:00,114.22,114.26,114.21,114.24,30400.0,114.22,114.26,114.21,114.24,30400.0
2017-03-15 11:20:00,114.24,114.34,114.24,114.33,43034.0,114.24,114.34,114.24,114.33,43034.0
2017-03-15 11:25:00,114.33,114.33,114.28,114.29,43344.0,114.33,114.33,114.28,114.29,43344.0
2017-03-15 11:30:00,114.29,114.3,114.26,114.28,36107.0,114.29,114.3,114.26,114.28,36107.0
2017-03-15 11:35:00,114.27,114.32,114.27,114.29,47277.0,114.27,114.32,114.27,114.29,47277.0
2017-03-15 11:40:00,114.28,114.35,114.28,114.34,82938.0,114.28,114.35,114.28,114.34,82938.0
2017-03-15 11:45:00,114.34,114.41,114.33,114.4,79112.0,114.34,114.41,114.33,114.4,79112.0
2017-03-15 11:50:00,114.39,114.47,114.37,114.45,61707.0,114.39,114.47,114.37,114.45,61707.0
2017-03-15 11:55:00,114.45,114.45,114.39,114.39,30947.0,114.45,114.45,114.39,114.39,30947.0
2017-03-15 12:00:00,114.39,114.4,114.34,114.34,35683.0,114.39,114.4,114.34,114.34,35683.0
2017-03-15 12:05:00,114.33,114.34,114.3,114.3,39774.0,114.33,114.34,114.3,114.3,39774.0
2017-03-15 12:10:00,114.31,114.31,114.26,114.27,29044.0,114.31,114.31,114.26,114.27,29044.0
2017-03-15 12:15:00,114.28,114.28,114.21,114.25,21947.0,114.28,114.28,114.21,114.25,21947.0
2017-03-15 12:20:00,114.24,114.27,114.23,114.25,17960.0,114.24,114.27,114.23,114.25,17960.0
2017-03-15 12:25:00,114.25,114.26,114.22,114.25,23093.0,114.25,114.26,114.22,114.25,23093.0
2017-03-15 12:30:00,114.25,114.29,114.23,114.28,19071.0,114.25,114.29,114.23,114.28,19071.0
2017-03-15 12:35:00,114.28,114.36,114.27,114.36,26985.0,114.28,114.36,114.27,114.36,26985.0
2017-03-15 12:40:00,114.37,114.37,114.32,114.32,33430.0,114.37,114.37,114.32,114.32,33430.0
2017-03-15 12:45:00,114.32,114.34,114.3,114.31,15735.0,114.32,114.34,114.3,114.31,15735.0
2017-03-15 12:50:00,114.31,114.33,114.28,114.28,19965.0,114.31,114.33,114.28,114.28,19965.0
2017-03-15 12:55:00,114.29,114.35,114.28,114.33,25906.0,114.29,114.35,114.28,114.33,25906.0
2017-03-15 13:00:00,114.34,114.34,114.3,114.3,23332.0,114.34,114.34,114.3,114.3,23332.0
2017-03-15 13:05:00,114.31,114.32,114.22,114.22,46540.0,114.31,114.32,114.22,114.22,46540.0
2017-03-15 13:10:00,114.22,114.3,114.22,114.29,51396.0,114.22,114.3,114.22,114.29,51396.0
2017-03-15 13:15:00,114.28,114.31,114.28,114.28,19836.0,114.28,114.31,114.28,114.28,19836.0
2017-03-15 13:20:00,114.29,114.31,114.28,114.3,19102.0,114.29,114.31,114.28,114.3,19102.0
2017-03-15 13:25:00,114.31,114.38,114.28,114.38,28812.0,114.31,114.38,114.28,114.38,28812.0
2017-03-15 13:30:00,114.37,114.51,114.34,114.49,122343.0,114.37,114.51,114.34,114.49,122343.0
2017-03-15 13:35:00,114.49,114.59,114.45,114.5,84838.0,114.49,114.59,114.45,114.5,84838.0
2017-03-15 13:40:00,114.5,114.58,114.5,114.53,94777.0,114.5,114.58,114.5,114.53,94777.0
2017-03-15 13:45:00,114.54,114.58,114.53,114.57,137664.0,114.54,114.58,114.53,114.57,137664.0
2017-03-15 13:50:00,114.57,114.68,114.57,114.59,67869.0,114.57,114.68,114.57,114.59,67869.0
2017-03-15 13:55:00,114.59,114.59,114.42,114.42,76965.0,114.59,114.59,114.42,114.42,76965.0
2017-03-15 14:00:00,114.36,115.58,114.28,115.28,1121760.0,114.36,115.58,114.28,115.28,1121760.0
2017-03-15 14:05:00,115.3,115.7,115.3,115.48,436174.0,115.3,115.7,115.3,115.48,436174.0
2017-03-15 14:10:00,115.49,115.57,115.25,115.26,531726.0,115.49,115.57,115.25,115.26,531726.0
2017-03-15 14:15:00,115.26,115.45,115.21,115.37,273065.0,115.26,115.45,115.21,115.37,273065.0
2017-03-15 14:20:00,115.38,115.56,115.36,115.46,221978.0,115.38,115.56,115.36,115.46,221978.0
2017-03-15 14:25:00,115.46,115.53,115.43,115.47,109683.0,115.46,115.53,115.43,115.47,109683.0
2017-03-15 14:30:00,115.48,115.64,115.43,115.46,220263.0,115.48,115.64,115.43,115.46,220263.0
2017-03-15 14:35:00,115.47,115.67,115.38,115.67,265882.0,115.47,115.67,115.38,115.67,265882.0
2017-03-15 14:40:00,115.68,115.88,115.6,115.81,331065.0,115.68,115.88,115.6,115.81,331065.0
2017-03-15 14:45:00,115.81,116.16,115.8,115.92,867468.0,115.81,116.16,115.8,115.92,867468.0
2017-03-15 14:50:00,115.93,116.05,115.91,116.03,247481.0,115.93,116.05,115.91,116.03,247481.0
2017-03-15 14:55:00,116.03,116.05,115.8,115.85,202607.0,116.03,116.05,115.8,115.85,202607.0
2017-03-15 15:00:00,115.86,116.03,115.78,115.82,270480.0,115.86,116.03,115.78,115.82,270480.0
2017-03-15 15:05:00,115.82,115.91,115.76,115.84,148893.0,115.82,115.91,115.76,115.84,148893.0
2017-03-15 15:10:00,115.83,115.83,115.72,115.81,128045.0,115.83,115.83,115.72,115.81,128045.0
2017-03-15 15:15:00,115.82,115.82,115.67,115.71,83323.0,115.82,115.82,115.67,115.71,83323.0
2017-03-15 15:20:00,115.71,115.77,115.7,115.77,78496.0,115.71,115.77,115.7,115.77,78496.0
2017-03-15 15:25:00,115.77,115.97,115.76,115.85,234278.0,115.77,115.97,115.76,115.85,234278.0
2017-03-15 15:30:00,115.85,116.11,115.84,116.11,302266.0,115.85,116.11,115.84,116.11,302266.0
2017-03-15 15:35:00,116.11,116.11,116.01,116.03,284714.0,116.11,116.11,116.01,116.03,284714.0
2017-03-15 15:40:00,116.03,116.19,116.02,116.19,400844.0,116.03,116.19,116.02,116.19,400844.0
2017-03-15 15:45:00,116.19,116.2,116.09,116.1,242754.0,116.19,116.2,116.09,116.1,242754.0
2017-03-15 15:50:00,116.1,116.24,116.1,116.24,443845.0,116.1,116.24,116.1,116.24,443845.0
2017-03-15 15:55:00,116.24,116.25,116.17,116.23,891783.0,116.24,116.25,116.17,116.23,891783.0
2017-03-16 09:30:00,117.27,117.29,117.04,117.05,393157.0,117.27,117.29,117.04,117.05,393157.0
2017-03-16 09:35:00,117.05,117.1,117.05,117.06,268812.0,117.05,117.1,117.05,117.06,268812.0
2017-03-16 09:40:00,117.07,117.1,117.02,117.03,156346.0,117.07,117.1,117.02,117.03,156346.0
2017-03-16 09:45:00,117.03,117.04,116.91,116.91,179040.0,117.03,117.04,116.91,116.91,179040.0
2017-03-16 09:50:00,116.9,116.94,116.85,116.87,167458.0,116.9,116.94,116.85,116.87,167458.0
2017-03-16 09:55:00,116.85,116.94,116.83,116.93,77711.0,116.85,116.94,116.83,116.93,77711.0
2017-03-16 10:00:00,116.94,117.03,116.93,116.96,88885.0,116.94,117.03,116.93,116.96,88885.0
2017-03-16 10:05:00,116.95,116.95,116.78,116.85,152714.0,116.95,116.95,116.78,116.85,152714.0
2017-03-16 10:10:00,116.84,116.88,116.82,116.86,152302.0,116.84,116.88,116.82,116.86,152302.0
2017-03-16 10:15:00,116.86,116.92,116.82,116.87,63716.0,116.86,116.92,116.82,116.87,63716.0
2017-03-16 10:20:00,116.87,116.94,116.87,116.91,149461.0,116.87,116.94,116.87,116.91,149461.0
2017-03-16 10:25:00,116.9,116.91,116.86,116.91,73984.0,116.9,116.91,116.86,116.91,73984.0
2017-03-16 10:30:00,116.91,117.06,116.9,117.0,84432.0,116.91,117.06,116.9,117.0,84432.0
2017-03-16 10:35:00,117.0,117.04,116.94,117.0,60930.0,117.0,117.04,116.94,117.0,60930.0
2017-03-16 10:40:00,116.99,117.07,116.98,117.04,69874.0,116.99,117.07,116.98,117.04,69874.0
2017-03-16 10:45:00,117.03,117.05,116.98,116.99,35837.0,117.03,117.05,116.98,116.99,35837.0
2017-03-16 10:50:00,116.99,116.99,116.94,116.97,32410.0,116.99,116.99,116.94,116.97,32410.0
2017-03-16 10:55:00,116.96,117.02,116.95,116.98,44967.0,116.96,117.02,116.95,116.98,44967.0
2017-03-16 11:00:00,116.98,117.08,116.97,117.05,106064.0,116.98,117.08,116.97,117.05,106064.0
2017-03-16 11:05:00,117.05,117.08,117.0,117.0,71602.0,117.05,117.08,117.0,117.0,71602.0
2017-03-16 11:10:00,117.01,117.12,117.01,117.1,76974.0,117.01,117.12,117.01,117.1,76974.0
2017-03-16 11:15:00,117.1,117.17,117.1,117.15,80736.0,117.1,117.17,117.1,117.15,80736.0
2017-03-16 11:20:00,117.16,117.17,117.09,117.1,42311.0,117.16,117.17,117.09,117.1,42311.0
2017-03-16 11:25:00,117.11,117.13,116.93,116.94,108584.0,117.11,117.13,116.93,116.94,108584.0
2017-03-16 11:30:00,116.94,116.96,116.88,116.89,93199.0,116.94,116.96,116.88,116.89,93199.0
2017-03-16 11:35:00,116.88,116.94,116.86,116.87,75693.0,116.88,116.94,116.86,116.87,75693.0
2017-03-16 11:40:00,116.87,116.9,116.86,116.87,58039.0,116.87,116.9,116.86,116.87,58039.0
2017-03-16 11:45:00,116.87,116.93,116.87,116.89,61113.0,116.87,116.93,116.87,116.89,61113.0
2017-03-16 11:50:00,116.9,116.95,116.87,116.94,39251.0,116.9,116.95,116.87,116.94,39251.0
2017-03-16 11:55:00,116.94,116.99,116.91,116.96,34247.0,116.94,116.99,116.91,116.96,34247.0
2017-03-16 12:00:00,116.97,117.0,116.96,116.98,23555.0,116.97,117.0,116.96,116.98,23555.0
2017-03-16 12:05:00,116.98,117.01,116.95,116.98,28878.0,116.98,117.01,116.95,116.98,28878.0
2017-03-16 12:10:00,116.98,117.02,116.96,117.01,20048.0,116.98,117.02,116.96,117.01,20048.0
2017-03-16 12:15:00,117.02,117.09,117.0,117.06,123792.0,117.02,117.09,117.0,117.06,123792.0
2017-03-16 12:20:00,117.06,117.07,117.0,117.02,36388.0,117.06,117.07,117.0,117.02,36388.0
2017-03-16 12:25:00,117.03,117.1,117.01,117.1,91206.0,117.03,117.1,117.01,117.1,91206.0
2017-03-16 12:30:00,117.09,117.11,117.03,117.03,74018.0,117.09,117.11,117.03,117.03,74018.0
2017-03-16 12:35:00,117.04,117.07,116.99,116.99,82524.0,117.04,117.07,116.99,116.99,82524.0
2017-03-16 12:40:00,116.99,117.02,116.97,116.99,62384.0,116.99,117.02,116.97,116.99,62384.0
2017-03-16 12:45:00,116.98,117.05,116.97,117.04,79868.0,116.98,117.05,116.97,117.04,79868.0
2017-03-16 12:50:00,117.05,117.07,117.02,117.04,23620.0,117.05,117.07,117.02,117.04,23620.0
2017-03-16 12:55:00,117.03,117.08,117.03,117.06,41665.0,117.03,117.08,117.03,117.06,41665.0
2017-03-16 13:00:00,117.05,117.11,116.99,116.99,43932.0,117.05,117.11,116.99,116.99,43932.0
2017-03-16 13:05:00,116.99,116.99,116.95,116.95,20733.0,116.99,116.99,116.95,116.95,20733.0
2017-03-16 13:10:00,116.95,117.0,116.95,116.98,36439.0,116.95,117.0,116.95,116.98,36439.0
2017-03-16 13:15:00,116.98,117.01,116.96,116.99,23300.0,116.98,117.01,116.96,116.99,23300.0
2017-03-16 13:20:00,116.98,116.99,116.9,116.93,52102.0,116.98,116.99,116.9,116.93,52102.0
2017-03-16 13:25:00,116.92,116.93,116.79,116.86,92556.0,116.92,116.93,116.79,116.86,92556.0
2017-03-16 13:30:00,116.85,116.86,116.78,116.82,71158.0,116.85,116.86,116.78,116.82,71158.0
2017-03-16 13:35:00,116.82,116.84,116.78,116.78,48734.0,116.82,116.84,116.78,116.78,48734.0
2017-03-16 13:40:00,116.77,116.83,116.75,116.76,89219.0,116.77,116.83,116.75,116.76,89219.0
2017-03-16 13:45:00,116.77,116.78,116.69,116.72,131223.0,116.77,116.78,116.69,116.72,131223.0
2017-03-16 13:50:00,116.71,116.75,116.71,116.73,22218.0,116.71,116.75,116.71,116.73,22218.0
2017-03-16 13:55:00,116.73,116.8,116.71,116.79,34082.0,116.73,116.8,116.71,116.79,34082.0
2017-03-16 14:00:00,116.78,116.82,116.77,116.8,22558.0,116.78,116.82,116.77,116.8,22558.0
2017-03-16 14:05:00,116.81,116.82,116.8,116.81,13736.0,116.81,116.82,116.8,116.81,13736.0
2017-03-16 14:10:00,116.8,116.8,116.75,116.77,22097.0,116.8,116.8,116.75,116.77,22097.0
2017-03-16 14:15:00,116.77,116.8,116.76,116.77,11789.0,116.77,116.8,116.76,116.77,11789.0
2017-03-16 14:20:00,116.76,116.77,116.73,116.76,14413.0,116.76,116.77,116.73,116.76,14413.0
2017-03-16 14:25:00,116.77,116.78,116.76,116.77,10407.0,116.77,116.78,116.76,116.77,10407.0
2017-03-16 14:30:00,116.76,116.79,116.75,116.78,57346.0,116.76,116.79,116.75,116.78,57346.0
2017-03-16 14:35:00,116.79,116.86,116.78,116.84,34357.0,116.79,116.86,116.78,116.84,34357.0
2017-03-16 14:40:00,116.84,116.94,116.83,116.92,49944.0,116.84,116.94,116.83,116.92,49944.0
2017-03-16 14:45:00,116.9,116.96,116.89,116.92,58399.0,116.9,116.96,116.89,116.92,58399.0
2017-03-16 14:50:00,116.91,116.93,116.87,116.91,87379.0,116.91,116.93,116.87,116.91,87379.0
2017-03-16 14:55:00,116.92,116.95,116.9,116.93,110878.0,116.92,116.95,116.9,116.93,110878.0
2017-03-16 15:00:00,116.93,116.94,116.81,116.83,71542.0,116.93,116.94,116.81,116.83,71542.0
2017-03-16 15:05:00,116.84,116.87,116.77,116.78,45193.0,116.84,116.87,116.77,116.78,45193.0
2017-03-16 15:10:00,116.78,116.81,116.73,116.8,45167.0,116.78,116.81,116.73,116.8,45167.0
2017-03-16 15:15:00,116.8,116.8,116.76,116.79,30618.0,116.8,116.8,116.76,116.79,30618.0
2017-03-16 15:20:00,116.79,116.82,116.78,116.82,75757.0,116.79,116.82,116.78,116.82,75757.0
2017-03-16 15:25:00,116.82,116.86,116.79,116.84,82090.0,116.82,116.86,116.79,116.84,82090.0
2017-03-16 15:30:00,116.84,116.84,116.77,116.79,47350.0,116.84,116.84,116.77,116.79,47350.0
2017-03-16 15:35:00,116.79,116.83,116.77,116.83,57800.0,116.79,116.83,116.77,116.83,57800.0
2017-03-16 15:40:00,116.83,116.84,116.79,116.81,101248.0,116.83,116.84,116.79,116.81,101248.0
2017-03-16 15:45:00,116.81,116.82,116.73,116.75,272784.0,116.81,116.82,116.73,116.75,272784.0
2017-03-16 15:50:00,116.75,116.81,116.73,116.8,179188.0,116.75,116.81,116.73,116.8,179188.0
2017-03-16 15:55:00,116.8,116.8,116.72,116.75,569661.0,116.8,116.8,116.72,116.75,569661.0
2017-03-17 09:30:00,117.04,117.12,117.03,117.11,96581.0,117.04,117.12,117.03,117.11,96581.0
2017-03-17 09:35:00,117.11,117.22,117.11,117.16,43703.0,117.11,117.22,117.11,117.16,43703.0
2017-03-17 09:40:00,117.15,117.19,117.1,117.1,28883.0,117.15,117.19,117.1,117.1,28883.0
2017-03-17 09:45:00,117.11,117.16,117.09,117.09,32870.0,117.11,117.16,117.09,117.09,32870.0
2017-03-17 09:50:00,117.09,117.11,117.05,117.11,32511.0,117.09,117.11,117.05,117.11,32511.0
2017-03-17 09:55:00,117.11,117.19,117.11,117.16,25202.0,117.11,117.19,117.11,117.16,25202.0
2017-03-17 10:00:00,117.16,117.27,117.14,117.24,66571.0,117.16,117.27,117.14,117.24,66571.0
2017-03-17 10:05:00,117.25,117.27,117.15,117.17,59539.0,117.25,117.27,117.15,117.17,59539.0
2017-03-17 10:10:00,117.17,117.21,117.16,117.18,53918.0,117.17,117.21,117.16,117.18,53918.0
2017-03-17 10:15:00,117.19,117.21,117.15,117.16,64607.0,117.19,117.21,117.15,117.16,64607.0
2017-03-17 10:20:00,117.15,117.16,117.08,117.1,121586.0,117.15,117.16,117.08,117.1,121586.0
2017-03-17 10:25:00,117.09,117.13,117.07,117.13,25300.0,117.09,117.13,117.07,117.13,25300.0
2017-03-17 10:30:00,117.12,117.19,117.12,117.17,36420.0,117.12,117.19,117.12,117.17,36420.0
2017-03-17 10:35:00,117.17,117.19,117.13,117.16,48116.0,117.17,117.19,117.13,117.16,48116.0
2017-03-17 10:40:00,117.15,117.17,117.11,117.15,58494.0,117.15,117.17,117.11,117.15,58494.0
2017-03-17 10:45:00,117.15,117.18,117.1,117.11,56513.0,117.15,117.18,117.1,117.11,56513.0
2017-03-17 10:50:00,117.12,117.15,117.07,117.14,76296.0,117.12,117.15,117.07,117.14,76296.0
2017-03-17 10:55:00,117.15,117.15,117.04,117.07,37164.0,117.15,117.15,117.04,117.07,37164.0
2017-03-17 11:00:00,117.07,117.12,117.07,117.08,22432.0,117.07,117.12,117.07,117.08,22432.0
2017-03-17 11:05:00,117.08,117.08,117.01,117.04,85500.0,117.08,117.08,117.01,117.04,85500.0
2017-03-17 11:10:00,117.03,117.15,116.99,117.13,98161.0,117.03,117.15,116.99,117.13,98161.0
2017-03-17 11:15:00,117.12,117.14,117.09,117.12,43672.0,117.12,117.14,117.09,117.12,43672.0
2017-03-17 11:20:00,117.13,117.21,117.09,117.18,59899.0,117.13,117.21,117.09,117.18,59899.0
2017-03-17 11:25:00,117.18,117.19,117.13,117.17,62586.0,117.18,117.19,117.13,117.17,62586.0
2017-03-17 11:30:00,117.16,117.18,117.14,117.15,69438.0,117.16,117.18,117.14,117.15,69438.0
2017-03-17 11:35:00,117.15,117.17,117.07,117.08,68564.0,117.15,117.17,117.07,117.08,68564.0
2017-03-17 11:40:00,117.09,117.12,117.08,117.11,34453.0,117.09,117.12,117.08,117.11,34453.0
2017-03-17 11:45:00,117.11,117.13,117.09,117.09,27885.0,117.11,117.13,117.09,117.09,27885.0
2017-03-17 11:50:00,117.09,117.11,117.07,117.07,17678.0,117.09,117.11,117.07,117.07,17678.0
2017-03-17 11:55:00,117.08,117.08,117.03,117.05,24450.0,117.08,117.08,117.03,117.05,24450.0
2017-03-17 12:00:00,117.05,117.07,117.04,117.06,36357.0,117.05,117.07,117.04,117.06,36357.0
2017-03-17 12:05:00,117.06,117.08,117.05,117.06,23593.0,117.06,117.08,117.05,117.06,23593.0
2017-03-17 12:10:00,117.06,117.09,117.0,117.0,49377.0,117.06,117.09,117.0,117.0,49377.0
2017-03-17 12:15:00,117.01,117.01,116.96,117.01,60248.0,117.01,117.01,116.96,117.01,60248.0
2017-03-17 12:20:00,117.01,117.02,116.96,116.97,58940.0,117.01,117.02,116.96,116.97,58940.0
2017-03-17 12:25:00,116.97,117.01,116.96,116.99,48597.0,116.97,117.01,116.96,116.99,48597.0
2017-03-17 12:30:00,116.99,117.0,116.92,116.93,27649.0,116.99,117.0,116.92,116.93,27649.0
2017-03-17 12:35:00,116.92,116.95,116.91,116.94,28588.0,116.92,116.95,116.91,116.94,28588.0
2017-03-17 12:40:00,116.94,116.96,116.93,116.95,37665.0,116.94,116.96,116.93,116.95,37665.0
2017-03-17 12:45:00,116.95,116.97,116.93,116.95,22771.0,116.95,116.97,116.93,116.95,22771.0
2017-03-17 12:50:00,116.95,116.97,116.93,116.97,24071.0,116.95,116.97,116.93,116.97,24071.0
2017-03-17 12:55:00,116.97,117.0,116.95,116.96,67901.0,116.97,117.0,116.95,116.96,67901.0
2017-03-17 13:00:00,116.97,117.0,116.97,116.99,17672.0,116.97,117.0,116.97,116.99,17672.0
2017-03-17 13:05:00,116.99,117.0,116.97,116.99,16535.0,116.99,117.0,116.97,116.99,16535.0
2017-03-17 13:10:00,116.99,117.06,116.99,117.02,43144.0,116.99,117.06,116.99,117.02,43144.0
2017-03-17 13:15:00,117.01,117.04,117.01,117.03,6473.0,117.01,117.04,117.01,117.03,6473.0
2017-03-17 13:20:00,117.01,117.07,117.0,117.06,26317.0,117.01,117.07,117.0,117.06,26317.0
2017-03-17 13:25:00,117.07,117.14,117.07,117.13,57238.0,117.07,117.14,117.07,117.13,57238.0
2017-03-17 13:30:00,117.13,117.14,117.05,117.05,20199.0,117.13,117.14,117.05,117.05,20199.0
2017-03-17 13:35:00,117.05,117.07,117.03,117.05,38938.0,117.05,117.07,117.03,117.05,38938.0
2017-03-17 13:40:00,117.04,117.07,117.04,117.06,13766.0,117.04,117.07,117.04,117.06,13766.0
2017-03-17 13:45:00,117.05,117.06,117.03,117.04,7848.0,117.05,117.06,117.03,117.04,7848.0
2017-03-17 13:50:00,117.04,117.06,117.03,117.03,53267.0,117.04,117.06,117.03,117.03,53267.0
2017-03-17 13:55:00,117.04,117.06,117.03,117.04,45377.0,117.04,117.06,117.03,117.04,45377.0
2017-03-17 14:00:00,117.03,117.06,117.03,117.05,42761.0,117.03,117.06,117.03,117.05,42761.0
2017-03-17 14:05:00,117.05,117.05,117.03,117.04,11905.0,117.05,117.05,117.03,117.04,11905.0
2017-03-17 14:10:00,117.05,117.08,117.03,117.07,24419.0,117.05,117.08,117.03,117.07,24419.0
2017-03-17 14:15:00,117.08,117.1,117.06,117.06,36183.0,117.08,117.1,117.06,117.06,36183.0
2017-03-17 14:20:00,117.06,117.08,117.05,117.06,8246.0,117.06,117.08,117.05,117.06,8246.0
2017-03-17 14:25:00,117.05,117.08,117.05,117.07,16738.0,117.05,117.08,117.05,117.07,16738.0
2017-03-17 14:30:00,117.08,117.11,117.06,117.09,30695.0,117.08,117.11,117.06,117.09,30695.0
2017-03-17 14:35:00,117.09,117.1,117.05,117.06,23999.0,117.09,117.1,117.05,117.06,23999.0
2017-03-17 14:40:00,117.05,117.06,117.02,117.05,24522.0,117.05,117.06,117.02,117.05,24522.0
2017-03-17 14:45:00,117.04,117.05,117.03,117.05,10965.0,117.04,117.05,117.03,117.05,10965.0
2017-03-17 14:50:00,117.05,117.08,117.03,117.07,28844.0,117.05,117.08,117.03,117.07,28844.0
2017-03-17 14:55:00,117.07,117.08,117.05,117.07,39067.0,117.07,117.08,117.05,117.07,39067.0
2017-03-17 15:00:00,117.07,117.08,117.04,117.05,55225.0,117.07,117.08,117.04,117.05,55225.0
2017-03-17 15:05:00,117.05,117.07,117.02,117.07,30285.0,117.05,117.07,117.02,117.07,30285.0
2017-03-17 15:10:00,117.07,117.09,117.05,117.08,31487.0,117.07,117.09,117.05,117.08,31487.0
2017-03-17 15:15:00,117.08,117.08,117.05,117.06,35883.0,117.08,117.08,117.05,117.06,35883.0
2017-03-17 15:20:00,117.05,117.06,117.04,117.04,10601.0,117.05,117.06,117.04,117.04,10601.0
2017-03-17 15:25:00,117.05,117.06,117.04,117.04,32093.0,117.05,117.06,117.04,117.04,32093.0
2017-03-17 15:30:00,117.05,117.06,117.03,117.06,17409.0,117.05,117.06,117.03,117.06,17409.0
2017-03-17 15:35:00,117.06,117.07,117.04,117.05,37070.0,117.06,117.07,117.04,117.05,37070.0
2017-03-17 15:40:00,117.05,117.06,117.02,117.03,41599.0,117.05,117.06,117.02,117.03,41599.0
2017-03-17 15:45:00,117.03,117.04,116.99,117.01,128123.0,117.03,117.04,116.99,117.01,128123.0
2017-03-17 15:50:00,117.0,117.02,116.97,116.98,136127.0,117.0,117.02,116.97,116.98,136127.0
2017-03-17 15:55:00,116.98,117.02,116.98,116.99,289074.0,116.98,117.02,116.98,116.99,289074.0
2017-03-20 09:30:00,117.31,117.43,117.3,117.34,150546.0,117.31,117.43,117.3,117.34,150546.0
2017-03-20 09:35:00,117.34,117.34,117.28,117.29,120033.0,117.34,117.34,117.28,117.29,120033.0
2017-03-20 09:40:00,117.28,117.34,117.27,117.3,71400.0,117.28,117.34,117.27,117.3,71400.0
2017-03-20 09:45:00,117.31,117.36,117.28,117.29,48347.0,117.31,117.36,117.28,117.29,48347.0
2017-03-20 09:50:00,117.28,117.3,117.24,117.26,26035.0,117.28,117.3,117.24,117.26,26035.0
2017-03-20 09:55:00,117.26,117.3,117.24,117.24,27563.0,117.26,117.3,117.24,117.24,27563.0
2017-03-20 10:00:00,117.25,117.29,117.2,117.26,28926.0,117.25,117.29,117.2,117.26,28926.0
2017-03-20 10:05:00,117.26,117.31,117.26,117.3,38859.0,117.26,117.31,117.26,117.3,38859.0
2017-03-20 10:10:00,117.31,117.37,117.27,117.34,61653.0,117.31,117.37,117.27,117.34,61653.0
2017-03-20 10:15:00,117.36,117.38,117.3,117.33,39263.0,117.36,117.38,117.3,117.33,39263.0
2017-03-20 10:20:00,117.33,117.39,117.32,117.38,25724.0,117.33,117.39,117.32,117.38,25724.0
2017-03-20 10:25:00,117.39,117.39,117.33,117.33,59115.0,117.39,117.39,117.33,117.33,59115.0
2017-03-20 10:30:00,117.33,117.37,117.32,117.34,28073.0,117.33,117.37,117.32,117.34,28073.0
2017-03-20 10:35:00,117.34,117.37,117.32,117.33,51715.0,117.34,117.37,117.32,117.33,51715.0
2017-03-20 10:40:00,117.34,117.35,117.31,117.32,67083.0,117.34,117.35,117.31,117.32,67083.0
2017-03-20 10:45:00,117.32,117.33,117.28,117.32,37817.0,117.32,117.33,117.28,117.32,37817.0
2017-03-20 10:50:00,117.32,117.47,117.3,117.45,35334.0,117.32,117.47,117.3,117.45,35334.0
2017-03-20 10:55:00,117.44,117.44,117.37,117.38,36076.0,117.44,117.44,117.37,117.38,36076.0
2017-03-20 11:00:00,117.37,117.41,117.37,117.41,27602.0,117.37,117.41,117.37,117.41,27602.0
2017-03-20 11:05:00,117.41,117.42,117.38,117.4,38229.0,117.41,117.42,117.38,117.4,38229.0
2017-03-20 11:10:00,117.4,117.43,117.4,117.42,40028.0,117.4,117.43,117.4,117.42,40028.0
2017-03-20 11:15:00,117.42,117.42,117.36,117.37,19920.0,117.42,117.42,117.36,117.37,19920.0
2017-03-20 11:20:00,117.37,117.41,117.37,117.4,21330.0,117.37,117.41,117.37,117.4,21330.0
2017-03-20 11:25:00,117.4,117.44,117.4,117.4,53229.0,117.4,117.44,117.4,117.4,53229.0
2017-03-20 11:30:00,117.41,117.45,117.37,117.44,21542.0,117.41,117.45,117.37,117.44,21542.0
2017-03-20 11:35:00,117.43,117.45,117.4,117.43,121080.0,117.43,117.45,117.4,117.43,121080.0
2017-03-20 11:40:00,117.44,117.5,117.43,117.49,74666.0,117.44,117.5,117.43,117.49,74666.0
2017-03-20 11:45:00,117.48,117.49,117.43,117.44,60837.0,117.48,117.49,117.43,117.44,60837.0
2017-03-20 11:50:00,117.45,117.48,117.42,117.47,39383.0,117.45,117.48,117.42,117.47,39383.0
2017-03-20 11:55:00,117.48,117.5,117.47,117.48,37547.0,117.48,117.5,117.47,117.48,37547.0
2017-03-20 12:00:00,117.46,117.5,117.45,117.49,73188.0,117.46,117.5,117.45,117.49,73188.0
2017-03-20 12:05:00,117.48,117.55,117.48,117.51,49163.0,117.48,117.55,117.48,117.51,49163.0
2017-03-20 12:10:00,117.52,117.52,117.48,117.5,17515.0,117.52,117.52,117.48,117.5,17515.0
2017-03-20 12:15:00,117.5,117.53,117.43,117.45,76058.0,117.5,117.53,117.43,117.45,76058.0
2017-03-20 12:20:00,117.44,117.44,117.4,117.4,103349.0,117.44,117.44,117.4,117.4,103349.0
2017-03-20 12:25:00,117.4,117.42,117.38,117.41,96317.0,117.4,117.42,117.38,117.41,96317.0
2017-03-20 12:30:00,117.41,117.44,117.39,117.42,16969.0,117.41,117.44,117.39,117.42,16969.0
2017-03-20 12:35:00,117.43,117.43,117.39,117.4,20241.0,117.43,117.43,117.39,117.4,20241.0
2017-03-20 12:40:00,117.39,117.4,117.37,117.38,13849.0,117.39,117.4,117.37,117.38,13849.0
2017-03-20 12:45:00,117.38,117.42,117.38,117.4,70542.0,117.38,117.42,117.38,117.4,70542.0
2017-03-20 12:50:00,117.4,117.42,117.4,117.41,6016.0,117.4,117.42,117.4,117.41,6016.0
2017-03-20 12:55:00,117.41,117.42,117.39,117.4,4554.0,117.41,117.42,117.39,117.4,4554.0
2017-03-20 13:00:00,117.4,117.43,117.39,117.41,10306.0,117.4,117.43,117.39,117.41,10306.0
2017-03-20 13:05:00,117.41,117.44,117.38,117.4,14810.0,117.41,117.44,117.38,117.4,14810.0
2017-03-20 13:10:00,117.4,117.43,117.38,117.41,17037.0,117.4,117.43,117.38,117.41,17037.0
2017-03-20 13:15:00,117.41,117.49,117.41,117.49,15274.0,117.41,117.49,117.41,117.49,15274.0
2017-03-20 13:20:00,117.48,117.49,117.45,117.45,12478.0,117.48,117.49,117.45,117.45,12478.0
2017-03-20 13:25:00,117.47,117.53,117.47,117.53,11889.0,117.47,117.53,117.47,117.53,11889.0
2017-03-20 13:30:00,117.53,117.53,117.48,117.49,17372.0,117.53,117.53,117.48,117.49,17372.0
2017-03-20 13:35:00,117.5,117.53,117.49,117.51,10237.0,117.5,117.53,117.49,117.51,10237.0
2017-03-20 13:40:00,117.52,117.52,117.47,117.49,14073.0,117.52,117.52,117.47,117.49,14073.0
2017-03-20 13:45:00,117.49,117.51,117.47,117.47,30289.0,117.49,117.51,117.47,117.47,30289.0
2017-03-20 13:50:00,117.48,117.5,117.47,117.48,11428.0,117.48,117.5,117.47,117.48,11428.0
2017-03-20 13:55:00,117.48,117.5,117.47,117.48,5410.0,117.48,117.5,117.47,117.48,5410.0
2017-03-20 14:00:00,117.48,117.5,117.47,117.49,9584.0,117.48,117.5,117.47,117.49,9584.0
2017-03-20 14:05:00,117.49,117.5,117.48,117.49,6438.0,117.49,117.5,117.48,117.49,6438.0
2017-03-20 14:10:00,117.48,117.5,117.48,117.48,8990.0,117.48,117.5,117.48,117.48,8990.0
2017-03-20 14:15:00,117.48,117.5,117.47,117.48,20270.0,117.48,117.5,117.47,117.48,20270.0
2017-03-20 14:20:00,117.49,117.52,117.49,117.51,17725.0,117.49,117.52,117.49,117.51,17725.0
2017-03-20 14:25:00,117.51,117.52,117.49,117.5,14507.0,117.51,117.52,117.49,117.5,14507.0
2017-03-20 14:30:00,117.5,117.5,117.47,117.49,50402.0,117.5,117.5,117.47,117.49,50402.0
2017-03-20 14:35:00,117.48,117.53,117.48,117.49,21783.0,117.48,117.53,117.48,117.49,21783.0
2017-03-20 14:40:00,117.49,117.52,117.47,117.52,24496.0,117.49,117.52,117.47,117.52,24496.0
2017-03-20 14:45:00,117.52,117.53,117.5,117.53,8999.0,117.52,117.53,117.5,117.53,8999.0
2017-03-20 14:50:00,117.53,117.53,117.48,117.49,9131.0,117.53,117.53,117.48,117.49,9131.0
2017-03-20 14:55:00,117.49,117.49,117.46,117.48,20176.0,117.49,117.49,117.46,117.48,20176.0
2017-03-20 15:00:00,117.48,117.5,117.47,117.5,10485.0,117.48,117.5,117.47,117.5,10485.0
2017-03-20 15:05:00,117.5,117.54,117.49,117.52,37421.0,117.5,117.54,117.49,117.52,37421.0
2017-03-20 15:10:00,117.51,117.53,117.5,117.52,26253.0,117.51,117.53,117.5,117.52,26253.0
2017-03-20 15:15:00,117.52,117.52,117.45,117.47,42151.0,117.52,117.52,117.45,117.47,42151.0
2017-03-20 15:20:00,117.46,117.48,117.44,117.46,43382.0,117.46,117.48,117.44,117.46,43382.0
2017-03-20 15:25:00,117.46,117.47,117.45,117.47,25858.0,117.46,117.47,117.45,117.47,25858.0
2017-03-20 15:30:00,117.48,117.48,117.44,117.47,49596.0,117.48,117.48,117.44,117.47,49596.0
2017-03-20 15:35:00,117.47,117.51,117.46,117.51,83220.0,117.47,117.51,117.46,117.51,83220.0
2017-03-20 15:40:00,117.51,117.55,117.51,117.55,156409.0,117.51,117.55,117.51,117.55,156409.0
2017-03-20 15:45:00,117.55,117.56,117.54,117.56,184788.0,117.55,117.56,117.54,117.56,184788.0
2017-03-20 15:50:00,117.56,117.6,117.55,117.57,167303.0,117.56,117.6,117.55,117.57,167303.0
2017-03-20 15:55:00,117.58,117.58,117.54,117.57,169128.0,117.58,117.58,117.54,117.57,169128.0
2017-03-21 09:30:00,117.77,117.9,117.76,117.85,232881.0,117.77,117.9,117.76,117.85,232881.0
2017-03-21 09:35:00,117.85,117.86,117.8,117.82,114782.0,117.85,117.86,117.8,117.82,114782.0
2017-03-21 09:40:00,117.82,117.94,117.82,117.87,106245.0,117.82,117.94,117.82,117.87,106245.0
2017-03-21 09:45:00,117.86,117.91,117.85,117.86,73960.0,117.86,117.91,117.85,117.86,73960.0
2017-03-21 09:50:00,117.86,117.9,117.84,117.88,68717.0,117.86,117.9,117.84,117.88,68717.0
2017-03-21 09:55:00,117.88,118.01,117.87,118.0,101072.0,117.88,118.01,117.87,118.0,101072.0
2017-03-21 10:00:00,118.0,118.2,117.99,118.16,217475.0,118.0,118.2,117.99,118.16,217475.0
2017-03-21 10:05:00,118.16,118.22,118.04,118.06,112486.0,118.16,118.22,118.04,118.06,112486.0
2017-03-21 10:10:00,118.05,118.13,118.02,118.11,109419.0,118.05,118.13,118.02,118.11,109419.0
2017-03-21 10:15:00,118.12,118.28,118.1,118.28,232614.0,118.12,118.28,118.1,118.28,232614.0
2017-03-21 10:20:00,118.28,118.35,118.22,118.26,198703.0,118.28,118.35,118.22,118.26,198703.0
2017-03-21 10:25:00,118.27,118.34,118.23,118.28,77979.0,118.27,118.34,118.23,118.28,77979.0
2017-03-21 10:30:00,118.27,118.31,118.13,118.15,53979.0,118.27,118.31,118.13,118.15,53979.0
2017-03-21 10:35:00,118.16,118.2,118.13,118.15,48322.0,118.16,118.2,118.13,118.15,48322.0
2017-03-21 10:40:00,118.14,118.21,118.1,118.21,67992.0,118.14,118.21,118.1,118.21,67992.0
2017-03-21 10:45:00,118.21,118.23,118.14,118.15,52623.0,118.21,118.23,118.14,118.15,52623.0
2017-03-21 10:50:00,118.16,118.21,118.15,118.17,38252.0,118.16,118.21,118.15,118.17,38252.0
2017-03-21 10:55:00,118.17,118.22,118.15,118.15,36241.0,118.17,118.22,118.15,118.15,36241.0
2017-03-21 11:00:00,118.15,118.24,118.15,118.24,79321.0,118.15,118.24,118.15,118.24,79321.0
2017-03-21 11:05:00,118.24,118.26,118.04,118.08,69097.0,118.24,118.26,118.04,118.08,69097.0
2017-03-21 11:10:00,118.08,118.17,118.08,118.16,23332.0,118.08,118.17,118.08,118.16,23332.0
2017-03-21 11:15:00,118.15,118.28,118.14,118.25,82272.0,118.15,118.28,118.14,118.25,82272.0
2017-03-21 11:20:00,118.25,118.29,118.21,118.21,135723.0,118.25,118.29,118.21,118.21,135723.0
2017-03-21 11:25:00,118.21,118.29,118.21,118.25,76650.0,118.21,118.29,118.21,118.25,76650.0
2017-03-21 11:30:00,118.26,118.31,118.22,118.24,77962.0,118.26,118.31,118.22,118.24,77962.0
2017-03-21 11:35:00,118.23,118.39,118.22,118.38,88369.0,118.23,118.39,118.22,118.38,88369.0
2017-03-21 11:40:00,118.38,118.44,118.35,118.38,92711.0,118.38,118.44,118.35,118.38,92711.0
2017-03-21 11:45:00,118.38,118.42,118.34,118.37,290415.0,118.38,118.42,118.34,118.37,290415.0
2017-03-21 11:50:00,118.36,118.41,118.35,118.38,94952.0,118.36,118.41,118.35,118.38,94952.0
2017-03-21 11:55:00,118.37,118.41,118.36,118.38,71446.0,118.37,118.41,118.36,118.38,71446.0
2017-03-21 12:00:00,118.37,118.48,118.37,118.42,136935.0,118.37,118.48,118.37,118.42,136935.0
2017-03-21 12:05:00,118.43,118.43,118.33,118.37,117832.0,118.43,118.43,118.33,118.37,117832.0
2017-03-21 12:10:00,118.36,118.42,118.35,118.38,57273.0,118.36,118.42,118.35,118.38,57273.0
2017-03-21 12:15:00,118.38,118.43,118.36,118.4,73354.0,118.38,118.43,118.36,118.4,73354.0
2017-03-21 12:20:00,118.41,118.44,118.38,118.42,22580.0,118.41,118.44,118.38,118.42,22580.0
2017-03-21 12:25:00,118.41,118.43,118.38,118.4,80289.0,118.41,118.43,118.38,118.4,80289.0
2017-03-21 12:30:00,118.41,118.46,118.38,118.43,87013.0,118.41,118.46,118.38,118.43,87013.0
2017-03-21 12:35:00,118.43,118.46,118.41,118.46,52835.0,118.43,118.46,118.41,118.46,52835.0
2017-03-21 12:40:00,118.45,118.48,118.41,118.45,105912.0,118.45,118.48,118.41,118.45,105912.0
2017-03-21 12:45:00,118.45,118.52,118.45,118.52,63765.0,118.45,118.52,118.45,118.52,63765.0
2017-03-21 12:50:00,118.52,118.54,118.48,118.51,47017.0,118.52,118.54,118.48,118.51,47017.0
2017-03-21 12:55:00,118.52,118.55,118.47,118.48,62879.0,118.52,118.55,118.47,118.48,62879.0
2017-03-21 13:00:00,118.48,118.54,118.47,118.52,82943.0,118.48,118.54,118.47,118.52,82943.0
2017-03-21 13:05:00,118.52,118.57,118.51,118.56,39599.0,118.52,118.57,118.51,118.56,39599.0
2017-03-21 13:10:00,118.56,118.63,118.55,118.62,88715.0,118.56,118.63,118.55,118.62,88715.0
2017-03-21 13:15:00,118.61,118.64,118.59,118.64,54599.0,118.61,118.64,118.59,118.64,54599.0
2017-03-21 13:20:00,118.63,118.67,118.61,118.66,45385.0,118.63,118.67,118.61,118.66,45385.0
2017-03-21 13:25:00,118.65,118.71,118.61,118.69,52597.0,118.65,118.71,118.61,118.69,52597.0
2017-03-21 13:30:00,118.69,118.69,118.61,118.62,41013.0,118.69,118.69,118.61,118.62,41013.0
2017-03-21 13:35:00,118.62,118.65,118.59,118.62,71898.0,118.62,118.65,118.59,118.62,71898.0
2017-03-21 13:40:00,118.62,118.66,118.59,118.62,115877.0,118.62,118.66,118.59,118.62,115877.0
2017-03-21 13:45:00,118.62,118.73,118.62,118.71,181834.0,118.62,118.73,118.62,118.71,181834.0
2017-03-21 13:50:00,118.71,118.8,118.71,118.77,124267.0,118.71,118.8,118.71,118.77,124267.0
2017-03-21 13:55:00,118.78,118.8,118.75,118.77,62708.0,118.78,118.8,118.75,118.77,62708.0
2017-03-21 14:00:00,118.76,118.78,118.62,118.63,85076.0,118.76,118.78,118.62,118.63,85076.0
2017-03-21 14:05:00,118.64,118.65,118.5,118.52,50953.0,118.64,118.65,118.5,118.52,50953.0
2017-03-21 14:10:00,118.52,118.57,118.52,118.54,47330.0,118.52,118.57,118.52,118.54,47330.0
2017-03-21 14:15:00,118.53,118.55,118.49,118.51,70993.0,118.53,118.55,118.49,118.51,70993.0
2017-03-21 14:20:00,118.51,118.58,118.5,118.56,85419.0,118.51,118.58,118.5,118.56,85419.0
2017-03-21 14:25:00,118.56,118.56,118.43,118.45,87111.0,118.56,118.56,118.43,118.45,87111.0
2017-03-21 14:30:00,118.46,118.48,118.37,118.41,68611.0,118.46,118.48,118.37,118.41,68611.0
2017-03-21 14:35:00,118.41,118.42,118.37,118.38,63879.0,118.41,118.42,118.37,118.38,63879.0
2017-03-21 14:40:00,118.39,118.45,118.38,118.42,55282.0,118.39,118.45,118.38,118.42,55282.0
2017-03-21 14:45:00,118.42,118.57,118.42,118.52,293394.0,118.42,118.57,118.42,118.52,293394.0
2017-03-21 14:50:00,118.53,118.59,118.46,118.47,159185.0,118.53,118.59,118.46,118.47,159185.0
2017-03-21 14:55:00,118.46,118.46,118.39,118.44,159133.0,118.46,118.46,118.39,118.44,159133.0
2017-03-21 15:00:00,118.44,118.51,118.43,118.46,146268.0,118.44,118.51,118.43,118.46,146268.0
2017-03-21 15:05:00,118.45,118.53,118.43,118.5,53026.0,118.45,118.53,118.43,118.5,53026.0
2017-03-21 15:10:00,118.51,118.53,118.5,118.52,100529.0,118.51,118.53,118.5,118.52,100529.0
2017-03-21 15:15:00,118.52,118.53,118.49,118.53,138176.0,118.52,118.53,118.49,118.53,138176.0
2017-03-21 15:20:00,118.53,118.54,118.5,118.51,53770.0,118.53,118.54,118.5,118.51,53770.0
2017-03-21 15:25:00,118.51,118.54,118.48,118.52,174433.0,118.51,118.54,118.48,118.52,174433.0
2017-03-21 15:30:00,118.52,118.54,118.49,118.54,257299.0,118.52,118.54,118.49,118.54,257299.0
2017-03-21 15:35:00,118.54,118.56,118.52,118.56,117789.0,118.54,118.56,118.52,118.56,117789.0
2017-03-21 15:40:00,118.57,118.62,118.56,118.62,172223.0,118.57,118.62,118.56,118.62,172223.0
2017-03-21 15:45:00,118.62,118.63,118.56,118.61,236332.0,118.62,118.63,118.56,118.61,236332.0
2017-03-21 15:50:00,118.61,118.65,118.58,118.59,314505.0,118.61,118.65,118.58,118.59,314505.0
2017-03-21 15:55:00,118.58,118.59,118.5,118.52,460302.0,118.58,118.59,118.5,118.52,460302.0
2017-03-22 09:30:00,118.87,118.93,118.75,118.76,222638.0,118.87,118.93,118.75,118.76,222638.0
2017-03-22 09:35:00,118.75,118.82,118.72,118.82,186341.0,118.75,118.82,118.72,118.82,186341.0
2017-03-22 09:40:00,118.83,118.84,118.77,118.81,108347.0,118.83,118.84,118.77,118.81,108347.0
2017-03-22 09:45:00,118.8,118.83,118.68,118.73,150712.0,118.8,118.83,118.68,118.73,150712.0
2017-03-22 09:50:00,118.73,118.87,118.72,118.85,73837.0,118.73,118.87,118.72,118.85,73837.0
2017-03-22 09:55:00,118.85,118.98,118.85,118.94,165350.0,118.85,118.98,118.85,118.94,165350.0
2017-03-22 10:00:00,118.93,119.04,118.9,118.97,310071.0,118.93,119.04,118.9,118.97,310071.0
2017-03-22 10:05:00,118.97,119.06,118.91,119.01,77089.0,118.97,119.06,118.91,119.01,77089.0
2017-03-22 10:10:00,119.01,119.08,118.98,119.01,90012.0,119.01,119.08,118.98,119.01,90012.0
2017-03-22 10:15:00,119.01,119.07,118.99,119.03,101967.0,119.01,119.07,118.99,119.03,101967.0
2017-03-22 10:20:00,119.03,119.06,118.98,119.04,102377.0,119.03,119.06,118.98,119.04,102377.0
2017-03-22 10:25:00,119.04,119.06,119.0,119.01,33329.0,119.04,119.06,119.0,119.01,33329.0
2017-03-22 10:30:00,119.0,119.06,118.97,118.97,96568.0,119.0,119.06,118.97,118.97,96568.0
2017-03-22 10:35:00,118.97,118.97,118.84,118.85,108716.0,118.97,118.97,118.84,118.85,108716.0
2017-03-22 10:40:00,118.86,118.95,118.8,118.94,151906.0,118.86,118.95,118.8,118.94,151906.0
2017-03-22 10:45:00,118.94,118.96,118.89,118.9,64326.0,118.94,118.96,118.89,118.9,64326.0
2017-03-22 10:50:00,118.9,118.95,118.86,118.94,144699.0,118.9,118.95,118.86,118.94,144699.0
2017-03-22 10:55:00,118.94,118.97,118.88,118.9,40049.0,118.94,118.97,118.88,118.9,40049.0
2017-03-22 11:00:00,118.91,119.02,118.9,118.95,84213.0,118.91,119.02,118.9,118.95,84213.0
2017-03-22 11:05:00,118.94,118.96,118.87,118.91,71951.0,118.94,118.96,118.87,118.91,71951.0
2017-03-22 11:10:00,118.91,118.99,118.9,118.95,59309.0,118.91,118.99,118.9,118.95,59309.0
2017-03-22 11:15:00,118.95,118.95,118.74,118.76,161547.0,118.95,118.95,118.74,118.76,161547.0
2017-03-22 11:20:00,118.76,118.78,118.72,118.74,95966.0,118.76,118.78,118.72,118.74,95966.0
2017-03-22 11:25:00,118.73,118.82,118.73,118.77,108034.0,118.73,118.82,118.73,118.77,108034.0
2017-03-22 11:30:00,118.77,118.85,118.76,118.82,101790.0,118.77,118.85,118.76,118.82,101790.0
2017-03-22 11:35:00,118.83,118.86,118.81,118.81,114702.0,118.83,118.86,118.81,118.81,114702.0
2017-03-22 11:40:00,118.82,118.82,118.77,118.78,41864.0,118.82,118.82,118.77,118.78,41864.0
2017-03-22 11:45:00,118.79,118.85,118.79,118.85,36419.0,118.79,118.85,118.79,118.85,36419.0
2017-03-22 11:50:00,118.85,118.86,118.82,118.82,27429.0,118.85,118.86,118.82,118.82,27429.0
2017-03-22 11:55:00,118.82,118.87,118.81,118.83,34551.0,118.82,118.87,118.81,118.83,34551.0
2017-03-22 12:00:00,118.82,118.83,118.74,118.76,26919.0,118.82,118.83,118.74,118.76,26919.0
2017-03-22 12:05:00,118.76,118.86,118.74,118.84,20732.0,118.76,118.86,118.74,118.84,20732.0
2017-03-22 12:10:00,118.84,118.93,118.83,118.93,33993.0,118.84,118.93,118.83,118.93,33993.0
2017-03-22 12:15:00,118.92,118.96,118.9,118.95,26706.0,118.92,118.96,118.9,118.95,26706.0
2017-03-22 12:20:00,118.94,119.01,118.91,118.98,46786.0,118.94,119.01,118.91,118.98,46786.0
2017-03-22 12:25:00,118.98,119.01,118.95,118.99,66895.0,118.98,119.01,118.95,118.99,66895.0
2017-03-22 12:30:00,118.99,119.03,118.95,118.98,32458.0,118.99,119.03,118.95,118.98,32458.0
2017-03-22 12:35:00,118.98,119.01,118.94,118.98,40808.0,118.98,119.01,118.94,118.98,40808.0
2017-03-22 12:40:00,118.97,119.01,118.97,118.99,39868.0,118.97,119.01,118.97,118.99,39868.0
2017-03-22 12:45:00,118.98,119.03,118.96,119.0,38754.0,118.98,119.03,118.96,119.0,38754.0
2017-03-22 12:50:00,118.99,119.0,118.96,118.99,43424.0,118.99,119.0,118.96,118.99,43424.0
2017-03-22 12:55:00,118.99,118.99,118.92,118.94,38609.0,118.99,118.99,118.92,118.94,38609.0
2017-03-22 13:00:00,118.92,119.03,118.91,118.93,77574.0,118.92,119.03,118.91,118.93,77574.0
2017-03-22 13:05:00,118.93,118.98,118.91,118.93,83920.0,118.93,118.98,118.91,118.93,83920.0
2017-03-22 13:10:00,118.94,118.99,118.91,118.97,31361.0,118.94,118.99,118.91,118.97,31361.0
2017-03-22 13:15:00,118.98,118.99,118.9,118.92,50298.0,118.98,118.99,118.9,118.92,50298.0
2017-03-22 13:20:00,118.92,118.97,118.9,118.96,41968.0,118.92,118.97,118.9,118.96,41968.0
2017-03-22 13:25:00,118.96,119.01,118.94,119.01,22144.0,118.96,119.01,118.94,119.01,22144.0
2017-03-22 13:30:00,119.01,119.03,118.96,118.99,30582.0,119.01,119.03,118.96,118.99,30582.0
2017-03-22 13:35:00,118.98,119.03,118.98,119.01,30820.0,118.98,119.03,118.98,119.01,30820.0
2017-03-22 13:40:00,119.01,119.03,119.0,119.02,34681.0,119.01,119.03,119.0,119.02,34681.0
2017-03-22 13:45:00,119.02,119.12,118.99,119.08,77859.0,119.02,119.12,118.99,119.08,77859.0
2017-03-22 13:50:00,119.07,119.14,119.05,119.06,25445.0,119.07,119.14,119.05,119.06,25445.0
2017-03-22 13:55:00,119.07,119.14,119.07,119.14,35280.0,119.07,119.14,119.07,119.14,35280.0
2017-03-22 14:00:00,119.14,119.15,119.06,119.07,31525.0,119.14,119.15,119.06,119.07,31525.0
2017-03-22 14:05:00,119.07,119.15,119.07,119.15,20245.0,119.07,119.15,119.07,119.15,20245.0
2017-03-22 14:10:00,119.15,119.15,119.04,119.05,44395.0,119.15,119.15,119.04,119.05,44395.0
2017-03-22 14:15:00,119.05,119.08,119.04,119.06,47600.0,119.05,119.08,119.04,119.06,47600.0
2017-03-22 14:20:00,119.06,119.09,119.05,119.08,19803.0,119.06,119.09,119.05,119.08,19803.0
2017-03-22 14:25:00,119.08,119.09,119.06,119.07,33773.0,119.08,119.09,119.06,119.07,33773.0
2017-03-22 14:30:00,119.06,119.07,119.01,119.02,20174.0,119.06,119.07,119.01,119.02,20174.0
2017-03-22 14:35:00,119.01,119.05,119.01,119.03,21741.0,119.01,119.05,119.01,119.03,21741.0
2017-03-22 14:40:00,119.04,119.04,119.0,119.01,26525.0,119.04,119.04,119.0,119.01,26525.0
2017-03-22 14:45:00,119.01,119.04,119.0,119.04,41757.0,119.01,119.04,119.0,119.04,41757.0
2017-03-22 14:50:00,119.04,119.05,118.99,119.0,54077.0,119.04,119.05,118.99,119.0,54077.0
2017-03-22 14:55:00,119.01,119.02,118.96,118.98,96578.0,119.01,119.02,118.96,118.98,96578.0
2017-03-22 15:00:00,118.99,118.99,118.95,118.96,51443.0,118.99,118.99,118.95,118.96,51443.0
2017-03-22 15:05:00,118.96,118.97,118.92,118.95,103070.0,118.96,118.97,118.92,118.95,103070.0
2017-03-22 15:10:00,118.96,118.96,118.92,118.93,69600.0,118.96,118.96,118.92,118.93,69600.0
2017-03-22 15:15:00,118.93,118.94,118.87,118.89,164940.0,118.93,118.94,118.87,118.89,164940.0
2017-03-22 15:20:00,118.89,118.89,118.82,118.83,86322.0,118.89,118.89,118.82,118.83,86322.0
2017-03-22 15:25:00,118.83,118.83,118.8,118.82,65646.0,118.83,118.83,118.8,118.82,65646.0
2017-03-22 15:30:00,118.82,118.83,118.8,118.82,59085.0,118.82,118.83,118.8,118.82,59085.0
2017-03-22 15:35:00,118.82,118.85,118.8,118.81,187518.0,118.82,118.85,118.8,118.81,187518.0
2017-03-22 15:40:00,118.81,118.83,118.77,118.78,171824.0,118.81,118.83,118.77,118.78,171824.0
2017-03-22 15:45:00,118.78,118.8,118.76,118.79,71296.0,118.78,118.8,118.76,118.79,71296.0
2017-03-22 15:50:00,118.78,118.85,118.77,118.84,119936.0,118.78,118.85,118.77,118.84,119936.0
2017-03-22 15:55:00,118.84,118.84,118.79,118.82,362504.0,118.84,118.84,118.79,118.82,362504.0
2017-03-23 09:30:00,119.15,119.25,119.13,119.16,130978.0,119.15,119.25,119.13,119.16,130978.0
2017-03-23 09:35:00,119.17,119.18,118.91,118.95,148850.0,119.17,119.18,118.91,118.95,148850.0
2017-03-23 09:40:00,118.95,119.11,118.94,119.08,72957.0,118.95,119.11,118.94,119.08,72957.0
2017-03-23 09:45:00,119.08,119.08,119.01,119.02,43422.0,119.08,119.08,119.01,119.02,43422.0
2017-03-23 09:50:00,119.01,119.02,118.94,118.97,112718.0,119.01,119.02,118.94,118.97,112718.0
2017-03-23 09:55:00,118.97,118.97,118.89,118.91,67503.0,118.97,118.97,118.89,118.91,67503.0
2017-03-23 10:00:00,118.91,118.92,118.77,118.83,128769.0,118.91,118.92,118.77,118.83,128769.0
2017-03-23 10:05:00,118.82,118.88,118.76,118.87,59201.0,118.82,118.88,118.76,118.87,59201.0
2017-03-23 10:10:00,118.88,118.93,118.85,118.91,51045.0,118.88,118.93,118.85,118.91,51045.0
2017-03-23 10:15:00,118.9,119.0,118.88,118.93,49254.0,118.9,119.0,118.88,118.93,49254.0
2017-03-23 10:20:00,118.94,118.94,118.79,118.79,41571.0,118.94,118.94,118.79,118.79,41571.0
2017-03-23 10:25:00,118.79,118.83,118.7,118.73,91738.0,118.79,118.83,118.7,118.73,91738.0
2017-03-23 10:30:00,118.73,118.79,118.72,118.79,47559.0,118.73,118.79,118.72,118.79,47559.0
2017-03-23 10:35:00,118.78,118.86,118.77,118.81,117953.0,118.78,118.86,118.77,118.81,117953.0
2017-03-23 10:40:00,118.81,118.81,118.69,118.73,52932.0,118.81,118.81,118.69,118.73,52932.0
2017-03-23 10:45:00,118.72,118.78,118.7,118.78,45952.0,118.72,118.78,118.7,118.78,45952.0
2017-03-23 10:50:00,118.78,118.81,118.75,118.76,28086.0,118.78,118.81,118.75,118.76,28086.0
2017-03-23 10:55:00,118.75,118.85,118.73,118.82,38497.0,118.75,118.85,118.73,118.82,38497.0
2017-03-23 11:00:00,118.81,118.93,118.79,118.91,65206.0,118.81,118.93,118.79,118.91,65206.0
2017-03-23 11:05:00,118.91,118.93,118.85,118.86,28639.0,118.91,118.93,118.85,118.86,28639.0
2017-03-23 11:10:00,118.86,118.87,118.72,118.73,33263.0,118.86,118.87,118.72,118.73,33263.0
2017-03-23 11:15:00,118.72,118.76,118.68,118.71,62168.0,118.72,118.76,118.68,118.71,62168.0
2017-03-23 11:20:00,118.71,118.71,118.55,118.57,80071.0,118.71,118.71,118.55,118.57,80071.0
2017-03-23 11:25:00,118.58,118.6,118.33,118.35,322836.0,118.58,118.6,118.33,118.35,322836.0
2017-03-23 11:30:00,118.35,118.43,118.35,118.35,136418.0,118.35,118.43,118.35,118.35,136418.0
2017-03-23 11:35:00,118.35,118.4,118.35,118.37,42372.0,118.35,118.4,118.35,118.37,42372.0
2017-03-23 11:40:00,118.37,118.52,118.37,118.47,76298.0,118.37,118.52,118.37,118.47,76298.0
2017-03-23 11:45:00,118.47,118.5,118.43,118.5,41752.0,118.47,118.5,118.43,118.5,41752.0
2017-03-23 11:50:00,118.49,118.52,118.46,118.52,40225.0,118.49,118.52,118.46,118.52,40225.0
2017-03-23 11:55:00,118.53,118.6,118.52,118.59,105829.0,118.53,118.6,118.52,118.59,105829.0
2017-03-23 12:00:00,118.59,118.59,118.51,118.52,93433.0,118.59,118.59,118.51,118.52,93433.0
2017-03-23 12:05:00,118.51,118.58,118.51,118.56,23807.0,118.51,118.58,118.51,118.56,23807.0
2017-03-23 12:10:00,118.56,118.56,118.38,118.41,88699.0,118.56,118.56,118.38,118.41,88699.0
2017-03-23 12:15:00,118.41,118.42,118.36,118.39,41233.0,118.41,118.42,118.36,118.39,41233.0
2017-03-23 12:20:00,118.39,118.47,118.37,118.46,35661.0,118.39,118.47,118.37,118.46,35661.0
2017-03-23 12:25:00,118.45,118.46,118.32,118.38,181374.0,118.45,118.46,118.32,118.38,181374.0
2017-03-23 12:30:00,118.38,118.42,118.37,118.4,90963.0,118.38,118.42,118.37,118.4,90963.0
2017-03-23 12:35:00,118.4,118.45,118.39,118.42,29115.0,118.4,118.45,118.39,118.42,29115.0
2017-03-23 12:40:00,118.41,118.48,118.39,118.45,47103.0,118.41,118.48,118.39,118.45,47103.0
2017-03-23 12:45:00,118.45,118.52,118.45,118.48,28934.0,118.45,118.52,118.45,118.48,28934.0
2017-03-23 12:50:00,118.49,118.55,118.46,118.54,18567.0,118.49,118.55,118.46,118.54,18567.0
2017-03-23 12:55:00,118.55,118.56,118.48,118.51,30150.0,118.55,118.56,118.48,118.51,30150.0
2017-03-23 13:00:00,118.51,118.64,118.49,118.64,66469.0,118.51,118.64,118.49,118.64,66469.0
2017-03-23 13:05:00,118.64,118.68,118.6,118.68,41209.0,118.64,118.68,118.6,118.68,41209.0
2017-03-23 13:10:00,118.68,118.76,118.57,118.64,130772.0,118.68,118.76,118.57,118.64,130772.0
2017-03-23 13:15:00,118.66,118.71,118.61,118.68,82907.0,118.66,118.71,118.61,118.68,82907.0
2017-03-23 13:20:00,118.68,118.69,118.6,118.66,31955.0,118.68,118.69,118.6,118.66,31955.0
2017-03-23 13:25:00,118.64,118.77,118.61,118.76,49057.0,118.64,118.77,118.61,118.76,49057.0
2017-03-23 13:30:00,118.77,118.77,118.69,118.71,34282.0,118.77,118.77,118.69,118.71,34282.0
2017-03-23 13:35:00,118.71,118.74,118.63,118.66,77690.0,118.71,118.74,118.63,118.66,77690.0
2017-03-23 13:40:00,118.66,118.71,118.64,118.69,27473.0,118.66,118.71,118.64,118.69,27473.0
2017-03-23 13:45:00,118.69,118.73,118.65,118.67,25879.0,118.69,118.73,118.65,118.67,25879.0
2017-03-23 13:50:00,118.64,118.64,118.56,118.6,14201.0,118.64,118.64,118.56,118.6,14201.0
2017-03-23 13:55:00,118.6,118.69,118.6,118.67,41558.0,118.6,118.69,118.6,118.67,41558.0
2017-03-23 14:00:00,118.67,118.7,118.61,118.63,42517.0,118.67,118.7,118.61,118.63,42517.0
2017-03-23 14:05:00,118.63,118.69,118.63,118.64,30849.0,118.63,118.69,118.63,118.64,30849.0
2017-03-23 14:10:00,118.64,118.67,118.62,118.64,40068.0,118.64,118.67,118.62,118.64,40068.0
2017-03-23 14:15:00,118.65,118.65,118.56,118.56,103716.0,118.65,118.65,118.56,118.56,103716.0
2017-03-23 14:20:00,118.56,118.6,118.47,118.55,83362.0,118.56,118.6,118.47,118.55,83362.0
2017-03-23 14:25:00,118.54,118.57,118.5,118.55,39613.0,118.54,118.57,118.5,118.55,39613.0
2017-03-23 14:30:00,118.54,118.54,118.49,118.53,19115.0,118.54,118.54,118.49,118.53,19115.0
2017-03-23 14:35:00,118.54,118.58,118.54,118.54,15757.0,118.54,118.58,118.54,118.54,15757.0
2017-03-23 14:40:00,118.54,118.57,118.53,118.54,16572.0,118.54,118.57,118.53,118.54,16572.0
2017-03-23 14:45:00,118.54,118.58,118.53,118.57,23613.0,118.54,118.58,118.53,118.57,23613.0
2017-03-23 14:50:00,118.56,118.6,118.56,118.59,27418.0,118.56,118.6,118.56,118.59,27418.0
2017-03-23 14:55:00,118.59,118.6,118.54,118.55,69223.0,118.59,118.6,118.54,118.55,69223.0
2017-03-23 15:00:00,118.56,118.62,118.55,118.61,40683.0,118.56,118.62,118.55,118.61,40683.0
2017-03-23 15:05:00,118.6,118.6,118.58,118.59,7758.0,118.6,118.6,118.58,118.59,7758.0
2017-03-23 15:10:00,118.59,118.62,118.54,118.58,81789.0,118.59,118.62,118.54,118.58,81789.0
2017-03-23 15:15:00,118.59,118.69,118.55,118.69,48128.0,118.59,118.69,118.55,118.69,48128.0
2017-03-23 15:20:00,118.69,118.71,118.63,118.67,30105.0,118.69,118.71,118.63,118.67,30105.0
2017-03-23 15:25:00,118.66,118.7,118.61,118.67,48848.0,118.66,118.7,118.61,118.67,48848.0
2017-03-23 15:30:00,118.67,118.79,118.66,118.75,81761.0,118.67,118.79,118.66,118.75,81761.0
2017-03-23 15:35:00,118.74,118.8,118.74,118.75,42168.0,118.74,118.8,118.74,118.75,42168.0
2017-03-23 15:40:00,118.76,118.85,118.74,118.84,76648.0,118.76,118.85,118.74,118.84,76648.0
2017-03-23 15:45:00,118.84,118.84,118.71,118.74,57699.0,118.84,118.84,118.71,118.74,57699.0
2017-03-23 15:50:00,118.74,118.82,118.73,118.76,68976.0,118.74,118.82,118.73,118.76,68976.0
2017-03-23 15:55:00,118.76,118.76,118.61,118.67,173650.0,118.76,118.76,118.61,118.67,173650.0
2017-03-24 09:30:00,118.5,118.53,118.39,118.44,145201.0,118.5,118.53,118.39,118.44,145201.0
2017-03-24 09:35:00,118.42,118.52,118.39,118.47,86224.0,118.42,118.52,118.39,118.47,86224.0
2017-03-24 09:40:00,118.47,118.51,118.45,118.48,28073.0,118.47,118.51,118.45,118.48,28073.0
2017-03-24 09:45:00,118.5,118.68,118.5,118.63,56397.0,118.5,118.68,118.5,118.63,56397.0
2017-03-24 09:50:00,118.63,118.78,118.58,118.77,60788.0,118.63,118.78,118.58,118.77,60788.0
2017-03-24 09:55:00,118.77,118.78,118.67,118.68,74302.0,118.77,118.78,118.67,118.68,74302.0
2017-03-24 10:00:00,118.69,118.78,118.69,118.76,68501.0,118.69,118.78,118.69,118.76,68501.0
2017-03-24 10:05:00,118.76,118.77,118.7,118.71,37605.0,118.76,118.77,118.7,118.71,37605.0
2017-03-24 10:10:00,118.72,118.87,118.72,118.83,88230.0,118.72,118.87,118.72,118.83,88230.0
2017-03-24 10:15:00,118.83,118.91,118.78,118.81,112233.0,118.83,118.91,118.78,118.81,112233.0
2017-03-24 10:20:00,118.8,118.87,118.79,118.87,44602.0,118.8,118.87,118.79,118.87,44602.0
2017-03-24 10:25:00,118.88,118.89,118.77,118.79,60630.0,118.88,118.89,118.77,118.79,60630.0
2017-03-24 10:30:00,118.79,118.84,118.78,118.8,34290.0,118.79,118.84,118.78,118.8,34290.0
2017-03-24 10:35:00,118.8,118.8,118.75,118.78,48492.0,118.8,118.8,118.75,118.78,48492.0
2017-03-24 10:40:00,118.78,118.82,118.78,118.8,18115.0,118.78,118.82,118.78,118.8,18115.0
2017-03-24 10:45:00,118.8,118.84,118.79,118.83,52015.0,118.8,118.84,118.79,118.83,52015.0
2017-03-24 10:50:00,118.83,118.85,118.8,118.84,44889.0,118.83,118.85,118.8,118.84,44889.0
2017-03-24 10:55:00,118.84,118.86,118.77,118.78,71094.0,118.84,118.86,118.77,118.78,71094.0
2017-03-24 11:00:00,118.79,118.83,118.72,118.73,79484.0,118.79,118.83,118.72,118.73,79484.0
2017-03-24 11:05:00,118.73,118.73,118.67,118.73,61126.0,118.73,118.73,118.67,118.73,61126.0
2017-03-24 11:10:00,118.72,118.74,118.68,118.69,44049.0,118.72,118.74,118.68,118.69,44049.0
2017-03-24 11:15:00,118.69,118.77,118.66,118.76,57261.0,118.69,118.77,118.66,118.76,57261.0
2017-03-24 11:20:00,118.75,118.83,118.75,118.82,45032.0,118.75,118.83,118.75,118.82,45032.0
2017-03-24 11:25:00,118.82,118.83,118.76,118.8,44467.0,118.82,118.83,118.76,118.8,44467.0
2017-03-24 11:30:00,118.81,118.84,118.79,118.81,27373.0,118.81,118.84,118.79,118.81,27373.0
2017-03-24 11:35:00,118.82,118.85,118.79,118.8,98485.0,118.82,118.85,118.79,118.8,98485.0
2017-03-24 11:40:00,118.8,118.92,118.79,118.89,47065.0,118.8,118.92,118.79,118.89,47065.0
2017-03-24 11:45:00,118.88,118.88,118.84,118.84,35481.0,118.88,118.88,118.84,118.84,35481.0
2017-03-24 11:50:00,118.85,118.86,118.82,118.83,19715.0,118.85,118.86,118.82,118.83,19715.0
2017-03-24 11:55:00,118.83,118.84,118.8,118.81,46745.0,118.83,118.84,118.8,118.81,46745.0
2017-03-24 12:00:00,118.81,118.86,118.8,118.85,25661.0,118.81,118.86,118.8,118.85,25661.0
2017-03-24 12:05:00,118.85,118.88,118.83,118.86,13496.0,118.85,118.88,118.83,118.86,13496.0
2017-03-24 12:10:00,118.85,119.0,118.83,118.88,104487.0,118.85,119.0,118.83,118.88,104487.0
2017-03-24 12:15:00,118.88,118.98,118.87,118.98,64560.0,118.88,118.98,118.87,118.98,64560.0
2017-03-24 12:20:00,118.98,119.01,118.89,118.92,105164.0,118.98,119.01,118.89,118.92,105164.0
2017-03-24 12:25:00,118.93,118.94,118.83,118.89,66286.0,118.93,118.94,118.83,118.89,66286.0
2017-03-24 12:30:00,118.88,118.92,118.86,118.9,17250.0,118.88,118.92,118.86,118.9,17250.0
2017-03-24 12:35:00,118.9,118.92,118.85,118.85,12013.0,118.9,118.92,118.85,118.85,12013.0
2017-03-24 12:40:00,118.86,118.88,118.82,118.83,38140.0,118.86,118.88,118.82,118.83,38140.0
2017-03-24 12:45:00,118.83,118.84,118.75,118.78,95989.0,118.83,118.84,118.75,118.78,95989.0
2017-03-24 12:50:00,118.78,118.89,118.77,118.85,50078.0,118.78,118.89,118.77,118.85,50078.0
2017-03-24 12:55:00,118.85,118.86,118.83,118.85,21139.0,118.85,118.86,118.83,118.85,21139.0
2017-03-24 13:00:00,118.87,118.89,118.86,118.87,25509.0,118.87,118.89,118.86,118.87,25509.0
2017-03-24 13:05:00,118.88,118.89,118.85,118.86,34726.0,118.88,118.89,118.85,118.86,34726.0
2017-03-24 13:10:00,118.86,118.9,118.85,118.88,28364.0,118.86,118.9,118.85,118.88,28364.0
2017-03-24 13:15:00,118.88,118.88,118.81,118.85,43135.0,118.88,118.88,118.81,118.85,43135.0
2017-03-24 13:20:00,118.85,118.89,118.82,118.88,35141.0,118.85,118.89,118.82,118.88,35141.0
2017-03-24 13:25:00,118.88,118.89,118.86,118.88,8901.0,118.88,118.89,118.86,118.88,8901.0
2017-03-24 13:30:00,118.88,118.89,118.86,118.86,11163.0,118.88,118.89,118.86,118.86,11163.0
2017-03-24 13:35:00,118.87,118.89,118.85,118.87,10060.0,118.87,118.89,118.85,118.87,10060.0
2017-03-24 13:40:00,118.87,118.88,118.82,118.83,29864.0,118.87,118.88,118.82,118.83,29864.0
2017-03-24 13:45:00,118.82,118.84,118.78,118.83,36969.0,118.82,118.84,118.78,118.83,36969.0
2017-03-24 13:50:00,118.84,118.85,118.81,118.85,24627.0,118.84,118.85,118.81,118.85,24627.0
2017-03-24 13:55:00,118.85,118.87,118.83,118.86,45140.0,118.85,118.87,118.83,118.86,45140.0
2017-03-24 14:00:00,118.85,118.88,118.84,118.84,65220.0,118.85,118.88,118.84,118.84,65220.0
2017-03-24 14:05:00,118.84,118.84,118.81,118.83,12730.0,118.84,118.84,118.81,118.83,12730.0
2017-03-24 14:10:00,118.83,118.9,118.82,118.89,37349.0,118.83,118.9,118.82,118.89,37349.0
2017-03-24 14:15:00,118.9,118.9,118.86,118.88,14770.0,118.9,118.9,118.86,118.88,14770.0
2017-03-24 14:20:00,118.87,118.88,118.85,118.87,17161.0,118.87,118.88,118.85,118.87,17161.0
2017-03-24 14:25:00,118.88,118.93,118.88,118.89,35143.0,118.88,118.93,118.88,118.89,35143.0
2017-03-24 14:30:00,118.89,118.89,118.84,118.86,32261.0,118.89,118.89,118.84,118.86,32261.0
2017-03-24 14:35:00,118.87,118.91,118.86,118.89,36851.0,118.87,118.91,118.86,118.89,36851.0
2017-03-24 14:40:00,118.89,118.94,118.89,118.92,32299.0,118.89,118.94,118.89,118.92,32299.0
2017-03-24 14:45:00,118.92,118.94,118.9,118.93,33387.0,118.92,118.94,118.9,118.93,33387.0
2017-03-24 14:50:00,118.93,118.96,118.92,118.96,53014.0,118.93,118.96,118.92,118.96,53014.0
2017-03-24 14:55:00,118.96,119.02,118.95,119.02,57906.0,118.96,119.02,118.95,119.02,57906.0
2017-03-24 15:00:00,119.02,119.06,118.96,118.97,143910.0,119.02,119.06,118.96,118.97,143910.0
2017-03-24 15:05:00,118.97,119.05,118.96,119.02,48627.0,118.97,119.05,118.96,119.02,48627.0
2017-03-24 15:10:00,119.03,119.14,119.0,119.1,64475.0,119.03,119.14,119.0,119.1,64475.0
2017-03-24 15:15:00,119.1,119.2,119.1,119.19,156351.0,119.1,119.2,119.1,119.19,156351.0
2017-03-24 15:20:00,119.19,119.21,119.09,119.11,107226.0,119.19,119.21,119.09,119.11,107226.0
2017-03-24 15:25:00,119.11,119.14,119.08,119.09,115872.0,119.11,119.14,119.08,119.09,115872.0
2017-03-24 15:30:00,119.09,119.13,118.93,118.93,143888.0,119.09,119.13,118.93,118.93,143888.0
2017-03-24 15:35:00,118.94,119.05,118.92,118.93,166230.0,118.94,119.05,118.92,118.93,166230.0
2017-03-24 15:40:00,118.93,118.94,118.8,118.8,146659.0,118.93,118.94,118.8,118.8,146659.0
2017-03-24 15:45:00,118.8,118.92,118.77,118.85,134167.0,118.8,118.92,118.77,118.85,134167.0
2017-03-24 15:50:00,118.86,118.88,118.74,118.77,206309.0,118.86,118.88,118.74,118.77,206309.0
2017-03-24 15:55:00,118.77,118.87,118.74,118.84,567597.0,118.77,118.87,118.74,118.84,567597.0
2017-03-27 09:30:00,119.93,120.0,119.92,119.97,926280.0,119.93,120.0,119.92,119.97,926280.0
2017-03-27 09:35:00,119.97,120.08,119.95,120.04,292556.0,119.97,120.08,119.95,120.04,292556.0
2017-03-27 09:40:00,120.05,120.08,120.0,120.02,189391.0,120.05,120.08,120.0,120.02,189391.0
2017-03-27 09:45:00,120.03,120.06,119.91,119.93,169631.0,120.03,120.06,119.91,119.93,169631.0
2017-03-27 09:50:00,119.91,119.94,119.83,119.85,216546.0,119.91,119.94,119.83,119.85,216546.0
2017-03-27 09:55:00,119.85,119.88,119.76,119.79,117424.0,119.85,119.88,119.76,119.79,117424.0
2017-03-27 10:00:00,119.78,119.85,119.76,119.85,87686.0,119.78,119.85,119.76,119.85,87686.0
2017-03-27 10:05:00,119.85,119.86,119.8,119.83,77950.0,119.85,119.86,119.8,119.83,77950.0
2017-03-27 10:10:00,119.83,119.83,119.39,119.42,749785.0,119.83,119.83,119.39,119.42,749785.0
2017-03-27 10:15:00,119.41,119.63,119.39,119.6,218091.0,119.41,119.63,119.39,119.6,218091.0
2017-03-27 10:20:00,119.59,119.62,119.56,119.58,85798.0,119.59,119.62,119.56,119.58,85798.0
2017-03-27 10:25:00,119.57,119.58,119.51,119.53,190974.0,119.57,119.58,119.51,119.53,190974.0
2017-03-27 10:30:00,119.52,119.6,119.51,119.55,227036.0,119.52,119.6,119.51,119.55,227036.0
2017-03-27 10:35:00,119.55,119.57,119.51,119.53,74500.0,119.55,119.57,119.51,119.53,74500.0
2017-03-27 10:40:00,119.53,119.56,119.43,119.44,53023.0,119.53,119.56,119.43,119.44,53023.0
2017-03-27 10:45:00,119.44,119.52,119.42,119.52,68156.0,119.44,119.52,119.42,119.52,68156.0
2017-03-27 10:50:00,119.51,119.53,119.49,119.52,32537.0,119.51,119.53,119.49,119.52,32537.0
2017-03-27 10:55:00,119.53,119.55,119.47,119.5,40539.0,119.53,119.55,119.47,119.5,40539.0
2017-03-27 11:00:00,119.51,119.54,119.49,119.5,38224.0,119.51,119.54,119.49,119.5,38224.0
2017-03-27 11:05:00,119.5,119.59,119.5,119.58,49961.0,119.5,119.59,119.5,119.58,49961.0
2017-03-27 11:10:00,119.59,119.62,119.55,119.56,47262.0,119.59,119.62,119.55,119.56,47262.0
2017-03-27 11:15:00,119.57,119.6,119.54,119.55,26451.0,119.57,119.6,119.54,119.55,26451.0
2017-03-27 11:20:00,119.54,119.6,119.53,119.57,36283.0,119.54,119.6,119.53,119.57,36283.0
2017-03-27 11:25:00,119.56,119.56,119.27,119.27,137067.0,119.56,119.56,119.27,119.27,137067.0
2017-03-27 11:30:00,119.27,119.42,119.27,119.41,51435.0,119.27,119.42,119.27,119.41,51435.0
2017-03-27 11:35:00,119.4,119.44,119.39,119.41,42182.0,119.4,119.44,119.39,119.41,42182.0
2017-03-27 11:40:00,119.41,119.46,119.33,119.46,116959.0,119.41,119.46,119.33,119.46,116959.0
2017-03-27 11:45:00,119.45,119.49,119.43,119.47,30267.0,119.45,119.49,119.43,119.47,30267.0
2017-03-27 11:50:00,119.47,119.5,119.46,119.47,26527.0,119.47,119.5,119.46,119.47,26527.0
2017-03-27 11:55:00,119.48,119.48,119.44,119.46,10100.0,119.48,119.48,119.44,119.46,10100.0
2017-03-27 12:00:00,119.46,119.49,119.42,119.42,12269.0,119.46,119.49,119.42,119.42,12269.0
2017-03-27 12:05:00,119.42,119.43,119.39,119.42,17568.0,119.42,119.43,119.39,119.42,17568.0
2017-03-27 12:10:00,119.43,119.43,119.39,119.4,37520.0,119.43,119.43,119.39,119.4,37520.0
2017-03-27 12:15:00,119.4,119.42,119.39,119.4,14290.0,119.4,119.42,119.39,119.4,14290.0
2017-03-27 12:20:00,119.41,119.48,119.4,119.47,28211.0,119.41,119.48,119.4,119.47,28211.0
2017-03-27 12:25:00,119.48,119.55,119.47,119.52,30562.0,119.48,119.55,119.47,119.52,30562.0
2017-03-27 12:30:00,119.52,119.55,119.47,119.48,15783.0,119.52,119.55,119.47,119.48,15783.0
2017-03-27 12:35:00,119.48,119.59,119.47,119.59,20810.0,119.48,119.59,119.47,119.59,20810.0
2017-03-27 12:40:00,119.58,119.59,119.51,119.52,11874.0,119.58,119.59,119.51,119.52,11874.0
2017-03-27 12:45:00,119.53,119.55,119.5,119.51,10869.0,119.53,119.55,119.5,119.51,10869.0
2017-03-27 12:50:00,119.51,119.51,119.45,119.45,22395.0,119.51,119.51,119.45,119.45,22395.0
2017-03-27 12:55:00,119.46,119.46,119.36,119.38,21051.0,119.46,119.46,119.36,119.38,21051.0
2017-03-27 13:00:00,119.37,119.39,119.31,119.35,43305.0,119.37,119.39,119.31,119.35,43305.0
2017-03-27 13:05:00,119.35,119.39,119.33,119.38,108684.0,119.35,119.39,119.33,119.38,108684.0
2017-03-27 13:10:00,119.39,119.42,119.38,119.4,16296.0,119.39,119.42,119.38,119.4,16296.0
2017-03-27 13:15:00,119.41,119.46,119.41,119.46,20681.0,119.41,119.46,119.41,119.46,20681.0
2017-03-27 13:20:00,119.46,119.51,119.43,119.49,39363.0,119.46,119.51,119.43,119.49,39363.0
2017-03-27 13:25:00,119.5,119.59,119.49,119.56,55052.0,119.5,119.59,119.49,119.56,55052.0
2017-03-27 13:30:00,119.54,119.58,119.54,119.55,17595.0,119.54,119.58,119.54,119.55,17595.0
2017-03-27 13:35:00,119.55,119.55,119.51,119.55,11663.0,119.55,119.55,119.51,119.55,11663.0
2017-03-27 13:40:00,119.55,119.55,119.5,119.52,22747.0,119.55,119.55,119.5,119.52,22747.0
2017-03-27 13:45:00,119.52,119.56,119.51,119.56,6750.0,119.52,119.56,119.51,119.56,6750.0
2017-03-27 13:50:00,119.56,119.56,119.48,119.49,34529.0,119.56,119.56,119.48,119.49,34529.0
2017-03-27 13:55:00,119.51,119.54,119.49,119.53,15468.0,119.51,119.54,119.49,119.53,15468.0
2017-03-27 14:00:00,119.53,119.54,119.5,119.51,8516.0,119.53,119.54,119.5,119.51,8516.0
2017-03-27 14:05:00,119.5,119.51,119.46,119.48,17192.0,119.5,119.51,119.46,119.48,17192.0
2017-03-27 14:10:00,119.48,119.54,119.48,119.54,17339.0,119.48,119.54,119.48,119.54,17339.0
2017-03-27 14:15:00,119.54,119.6,119.53,119.58,26701.0,119.54,119.6,119.53,119.58,26701.0
2017-03-27 14:20:00,119.6,119.62,119.58,119.59,22584.0,119.6,119.62,119.58,119.59,22584.0
2017-03-27 14:25:00,119.59,119.61,119.56,119.59,22988.0,119.59,119.61,119.56,119.59,22988.0
2017-03-27 14:30:00,119.59,119.6,119.56,119.59,20458.0,119.59,119.6,119.56,119.59,20458.0
2017-03-27 14:35:00,119.59,119.59,119.57,119.59,52286.0,119.59,119.59,119.57,119.59,52286.0
2017-03-27 14:40:00,119.6,119.6,119.56,119.6,20667.0,119.6,119.6,119.56,119.6,20667.0
2017-03-27 14:45:00,119.6,119.61,119.52,119.56,34201.0,119.6,119.61,119.52,119.56,34201.0
2017-03-27 14:50:00,119.55,119.57,119.52,119.56,35978.0,119.55,119.57,119.52,119.56,35978.0
2017-03-27 14:55:00,119.56,119.57,119.52,119.53,42079.0,119.56,119.57,119.52,119.53,42079.0
2017-03-27 15:00:00,119.52,119.54,119.5,119.51,26256.0,119.52,119.54,119.5,119.51,26256.0
2017-03-27 15:05:00,119.52,119.55,119.52,119.52,17539.0,119.52,119.55,119.52,119.52,17539.0
2017-03-27 15:10:00,119.52,119.52,119.46,119.5,33536.0,119.52,119.52,119.46,119.5,33536.0
2017-03-27 15:15:00,119.5,119.51,119.48,119.49,37067.0,119.5,119.51,119.48,119.49,37067.0
2017-03-27 15:20:00,119.49,119.53,119.48,119.51,31705.0,119.49,119.53,119.48,119.51,31705.0
2017-03-27 15:25:00,119.51,119.51,119.44,119.48,38371.0,119.51,119.51,119.44,119.48,38371.0
2017-03-27 15:30:00,119.48,119.5,119.44,119.46,45876.0,119.48,119.5,119.44,119.46,45876.0
2017-03-27 15:35:00,119.47,119.49,119.46,119.49,88665.0,119.47,119.49,119.46,119.49,88665.0
2017-03-27 15:40:00,119.49,119.5,119.45,119.45,132454.0,119.49,119.5,119.45,119.45,132454.0
2017-03-27 15:45:00,119.46,119.51,119.45,119.51,199071.0,119.46,119.51,119.45,119.51,199071.0
2017-03-27 15:50:00,119.51,119.54,119.5,119.54,137988.0,119.51,119.54,119.5,119.54,137988.0
2017-03-27 15:55:00,119.54,119.55,119.51,119.53,265286.0,119.54,119.55,119.51,119.53,265286.0
2017-03-28 09:30:00,119.74,119.76,119.66,119.67,86079.0,119.74,119.76,119.66,119.67,86079.0
2017-03-28 09:35:00,119.67,119.67,119.58,119.59,155994.0,119.67,119.67,119.58,119.59,155994.0
2017-03-28 09:40:00,119.59,119.67,119.57,119.66,96203.0,119.59,119.67,119.57,119.66,96203.0
2017-03-28 09:45:00,119.67,119.76,119.66,119.75,119407.0,119.67,119.76,119.66,119.75,119407.0
2017-03-28 09:50:00,119.74,119.83,119.73,119.75,92999.0,119.74,119.83,119.73,119.75,92999.0
2017-03-28 09:55:00,119.76,119.79,119.69,119.72,64038.0,119.76,119.79,119.69,119.72,64038.0
2017-03-28 10:00:00,119.71,119.72,119.61,119.65,134171.0,119.71,119.72,119.61,119.65,134171.0
2017-03-28 10:05:00,119.65,119.66,119.53,119.55,86803.0,119.65,119.66,119.53,119.55,86803.0
2017-03-28 10:10:00,119.55,119.62,119.51,119.61,80553.0,119.55,119.62,119.51,119.61,80553.0
2017-03-28 10:15:00,119.62,119.63,119.57,119.61,52412.0,119.62,119.63,119.57,119.61,52412.0
2017-03-28 10:20:00,119.61,119.79,119.6,119.77,66401.0,119.61,119.79,119.6,119.77,66401.0
2017-03-28 10:25:00,119.76,119.8,119.67,119.68,56443.0,119.76,119.8,119.67,119.68,56443.0
2017-03-28 10:30:00,119.69,119.78,119.67,119.77,29255.0,119.69,119.78,119.67,119.77,29255.0
2017-03-28 10:35:00,119.77,119.8,119.71,119.76,40816.0,119.77,119.8,119.71,119.76,40816.0
2017-03-28 10:40:00,119.75,119.76,119.68,119.7,26368.0,119.75,119.76,119.68,119.7,26368.0
2017-03-28 10:45:00,119.69,119.72,119.68,119.68,23174.0,119.69,119.72,119.68,119.68,23174.0
2017-03-28 10:50:00,119.68,119.77,119.67,119.74,45624.0,119.68,119.77,119.67,119.74,45624.0
2017-03-28 10:55:00,119.72,119.78,119.66,119.68,32064.0,119.72,119.78,119.66,119.68,32064.0
2017-03-28 11:00:00,119.68,119.68,119.63,119.66,46761.0,119.68,119.68,119.63,119.66,46761.0
2017-03-28 11:05:00,119.66,119.67,119.57,119.63,53684.0,119.66,119.67,119.57,119.63,53684.0
2017-03-28 11:10:00,119.63,119.64,119.47,119.52,154627.0,119.63,119.64,119.47,119.52,154627.0
2017-03-28 11:15:00,119.51,119.56,119.49,119.56,63495.0,119.51,119.56,119.49,119.56,63495.0
2017-03-28 11:20:00,119.56,119.63,119.55,119.61,61062.0,119.56,119.63,119.55,119.61,61062.0
2017-03-28 11:25:00,119.61,119.69,119.61,119.69,38191.0,119.61,119.69,119.61,119.69,38191.0
2017-03-28 11:30:00,119.68,119.7,119.61,119.62,31909.0,119.68,119.7,119.61,119.62,31909.0
2017-03-28 11:35:00,119.63,119.66,119.62,119.62,30955.0,119.63,119.66,119.62,119.62,30955.0
2017-03-28 11:40:00,119.62,119.64,119.59,119.64,26896.0,119.62,119.64,119.59,119.64,26896.0
2017-03-28 11:45:00,119.64,119.66,119.53,119.53,49612.0,119.64,119.66,119.53,119.53,49612.0
2017-03-28 11:50:00,119.54,119.56,119.48,119.49,128615.0,119.54,119.56,119.48,119.49,128615.0
2017-03-28 11:55:00,119.49,119.49,119.43,119.48,97194.0,119.49,119.49,119.43,119.48,97194.0
2017-03-28 12:00:00,119.48,119.48,119.44,119.45,36885.0,119.48,119.48,119.44,119.45,36885.0
2017-03-28 12:05:00,119.45,119.46,119.41,119.43,61552.0,119.45,119.46,119.41,119.43,61552.0
2017-03-28 12:10:00,119.44,119.44,119.34,119.37,43247.0,119.44,119.44,119.34,119.37,43247.0
2017-03-28 12:15:00,119.37,119.45,119.36,119.44,38692.0,119.37,119.45,119.36,119.44,38692.0
2017-03-28 12:20:00,119.44,119.45,119.4,119.41,16414.0,119.44,119.45,119.4,119.41,16414.0
2017-03-28 12:25:00,119.4,119.48,119.39,119.47,76996.0,119.4,119.48,119.39,119.47,76996.0
2017-03-28 12:30:00,119.46,119.49,119.44,119.49,16447.0,119.46,119.49,119.44,119.49,16447.0
2017-03-28 12:35:00,119.49,119.51,119.48,119.51,13964.0,119.49,119.51,119.48,119.51,13964.0
2017-03-28 12:40:00,119.51,119.51,119.47,119.48,23832.0,119.51,119.51,119.47,119.48,23832.0
2017-03-28 12:45:00,119.48,119.51,119.46,119.48,19381.0,119.48,119.51,119.46,119.48,19381.0
2017-03-28 12:50:00,119.47,119.49,119.47,119.48,11378.0,119.47,119.49,119.47,119.48,11378.0
2017-03-28 12:55:00,119.47,119.48,119.4,119.43,28058.0,119.47,119.48,119.4,119.43,28058.0
2017-03-28 13:00:00,119.43,119.43,119.39,119.43,14160.0,119.43,119.43,119.39,119.43,14160.0
2017-03-28 13:05:00,119.43,119.43,119.35,119.43,25800.0,119.43,119.43,119.35,119.43,25800.0
2017-03-28 13:10:00,119.44,119.44,119.4,119.43,9741.0,119.44,119.44,119.4,119.43,9741.0
2017-03-28 13:15:00,119.43,119.44,119.38,119.42,17852.0,119.43,119.44,119.38,119.42,17852.0
2017-03-28 13:20:00,119.42,119.58,119.41,119.55,59373.0,119.42,119.58,119.41,119.55,59373.0
2017-03-28 13:25:00,119.54,119.57,119.52,119.57,40949.0,119.54,119.57,119.52,119.57,40949.0
2017-03-28 13:30:00,119.58,119.59,119.54,119.54,42024.0,119.58,119.59,119.54,119.54,42024.0
2017-03-28 13:35:00,119.54,119.55,119.45,119.46,217820.0,119.54,119.55,119.45,119.46,217820.0
2017-03-28 13:40:00,119.46,119.47,119.43,119.45,42396.0,119.46,119.47,119.43,119.45,42396.0
2017-03-28 13:45:00,119.45,119.47,119.38,119.41,67356.0,119.45,119.47,119.38,119.41,67356.0
2017-03-28 13:50:00,119.43,119.44,119.25,119.29,64727.0,119.43,119.44,119.25,119.29,64727.0
2017-03-28 13:55:00,119.28,119.28,119.12,119.15,80730.0,119.28,119.28,119.12,119.15,80730.0
2017-03-28 14:00:00,119.14,119.14,118.94,119.02,199234.0,119.14,119.14,118.94,119.02,199234.0
2017-03-28 14:05:00,119.02,119.02,118.88,118.91,329074.0,119.02,119.02,118.88,118.91,329074.0
2017-03-28 14:10:00,118.89,118.9,118.81,118.89,172047.0,118.89,118.9,118.81,118.89,172047.0
2017-03-28 14:15:00,118.89,118.98,118.89,118.98,112932.0,118.89,118.98,118.89,118.98,112932.0
2017-03-28 14:20:00,118.98,118.99,118.86,118.88,47244.0,118.98,118.99,118.86,118.88,47244.0
2017-03-28 14:25:00,118.89,118.9,118.82,118.86,149141.0,118.89,118.9,118.82,118.86,149141.0
2017-03-28 14:30:00,118.86,118.97,118.86,118.96,99893.0,118.86,118.97,118.86,118.96,99893.0
2017-03-28 14:35:00,118.97,119.0,118.96,118.97,21686.0,118.97,119.0,118.96,118.97,21686.0
2017-03-28 14:40:00,118.97,118.98,118.93,118.93,18034.0,118.97,118.98,118.93,118.93,18034.0
2017-03-28 14:45:00,118.94,118.94,118.88,118.91,35304.0,118.94,118.94,118.88,118.91,35304.0
2017-03-28 14:50:00,118.91,118.91,118.78,118.82,115487.0,118.91,118.91,118.78,118.82,115487.0
2017-03-28 14:55:00,118.83,118.92,118.81,118.91,74590.0,118.83,118.92,118.81,118.91,74590.0
2017-03-28 15:00:00,118.89,118.92,118.84,118.9,67271.0,118.89,118.92,118.84,118.9,67271.0
2017-03-28 15:05:00,118.9,118.99,118.9,118.99,79030.0,118.9,118.99,118.9,118.99,79030.0
2017-03-28 15:10:00,118.98,119.01,118.95,118.99,58695.0,118.98,119.01,118.95,118.99,58695.0
2017-03-28 15:15:00,118.99,119.04,118.98,119.0,76281.0,118.99,119.04,118.98,119.0,76281.0
2017-03-28 15:20:00,119.0,119.0,118.97,118.99,57045.0,119.0,119.0,118.97,118.99,57045.0
2017-03-28 15:25:00,118.99,119.01,118.91,118.93,271917.0,118.99,119.01,118.91,118.93,271917.0
2017-03-28 15:30:00,118.93,118.96,118.92,118.93,104757.0,118.93,118.96,118.92,118.93,104757.0
2017-03-28 15:35:00,118.94,119.0,118.93,118.95,55247.0,118.94,119.0,118.93,118.95,55247.0
2017-03-28 15:40:00,118.95,118.99,118.95,118.98,52749.0,118.95,118.99,118.95,118.98,52749.0
2017-03-28 15:45:00,118.99,119.01,118.96,118.98,106204.0,118.99,119.01,118.96,118.98,106204.0
2017-03-28 15:50:00,118.99,119.04,118.98,119.01,226708.0,118.99,119.04,118.98,119.01,226708.0
2017-03-28 15:55:00,119.01,119.04,119.01,119.04,219737.0,119.01,119.04,119.01,119.04,219737.0
2017-03-29 09:30:00,119.22,119.33,119.21,119.3,93163.0,119.22,119.33,119.21,119.3,93163.0
2017-03-29 09:35:00,119.3,119.33,119.27,119.29,29283.0,119.3,119.33,119.27,119.29,29283.0
2017-03-29 09:40:00,119.28,119.29,119.21,119.29,24638.0,119.28,119.29,119.21,119.29,24638.0
2017-03-29 09:45:00,119.29,119.31,119.26,119.29,48716.0,119.29,119.31,119.26,119.29,48716.0
2017-03-29 09:50:00,119.29,119.34,119.28,119.3,61291.0,119.29,119.34,119.28,119.3,61291.0
2017-03-29 09:55:00,119.29,119.34,119.29,119.31,19793.0,119.29,119.34,119.29,119.31,19793.0
2017-03-29 10:00:00,119.31,119.32,119.18,119.21,86923.0,119.31,119.32,119.18,119.21,86923.0
2017-03-29 10:05:00,119.21,119.27,119.2,119.25,39373.0,119.21,119.27,119.2,119.25,39373.0
2017-03-29 10:10:00,119.23,119.25,119.04,119.08,145335.0,119.23,119.25,119.04,119.08,145335.0
2017-03-29 10:15:00,119.08,119.18,119.08,119.16,48057.0,119.08,119.18,119.08,119.16,48057.0
2017-03-29 10:20:00,119.16,119.25,119.15,119.25,24727.0,119.16,119.25,119.15,119.25,24727.0
2017-03-29 10:25:00,119.26,119.26,119.19,119.2,51969.0,119.26,119.26,119.19,119.2,51969.0
2017-03-29 10:30:00,119.2,119.24,119.17,119.24,33554.0,119.2,119.24,119.17,119.24,33554.0
2017-03-29 10:35:00,119.24,119.28,119.17,119.2,59300.0,119.24,119.28,119.17,119.2,59300.0
2017-03-29 10:40:00,119.19,119.28,119.17,119.23,26196.0,119.19,119.28,119.17,119.23,26196.0
2017-03-29 10:45:00,119.24,119.24,119.09,119.12,40348.0,119.24,119.24,119.09,119.12,40348.0
2017-03-29 10:50:00,119.11,119.17,119.11,119.13,20757.0,119.11,119.17,119.11,119.13,20757.0
2017-03-29 10:55:00,119.13,119.2,119.13,119.2,21022.0,119.13,119.2,119.13,119.2,21022.0
2017-03-29 11:00:00,119.21,119.25,119.2,119.23,84551.0,119.21,119.25,119.2,119.23,84551.0
2017-03-29 11:05:00,119.23,119.24,119.22,119.23,84646.0,119.23,119.24,119.22,119.23,84646.0
2017-03-29 11:10:00,119.22,119.23,119.17,119.23,37431.0,119.22,119.23,119.17,119.23,37431.0
2017-03-29 11:15:00,119.22,119.26,119.21,119.21,34144.0,119.22,119.26,119.21,119.21,34144.0
2017-03-29 11:20:00,119.21,119.23,119.17,119.22,21283.0,119.21,119.23,119.17,119.22,21283.0
2017-03-29 11:25:00,119.22,119.3,119.22,119.3,15740.0,119.22,119.3,119.22,119.3,15740.0
2017-03-29 11:30:00,119.3,119.31,119.24,119.27,23351.0,119.3,119.31,119.24,119.27,23351.0
2017-03-29 11:35:00,119.27,119.29,119.16,119.23,54400.0,119.27,119.29,119.16,119.23,54400.0
2017-03-29 11:40:00,119.23,119.25,119.18,119.18,31192.0,119.23,119.25,119.18,119.18,31192.0
2017-03-29 11:45:00,119.17,119.18,119.11,119.12,19232.0,119.17,119.18,119.11,119.12,19232.0
2017-03-29 11:50:00,119.12,119.18,119.09,119.17,74036.0,119.12,119.18,119.09,119.17,74036.0
2017-03-29 11:55:00,119.17,119.18,119.14,119.17,7277.0,119.17,119.18,119.14,119.17,7277.0
2017-03-29 12:00:00,119.18,119.21,119.18,119.21,13679.0,119.18,119.21,119.18,119.21,13679.0
2017-03-29 12:05:00,119.21,119.23,119.17,119.18,26898.0,119.21,119.23,119.17,119.18,26898.0
2017-03-29 12:10:00,119.18,119.21,119.17,119.19,18640.0,119.18,119.21,119.17,119.19,18640.0
2017-03-29 12:15:00,119.2,119.23,119.15,119.17,15594.0,119.2,119.23,119.15,119.17,15594.0
2017-03-29 12:20:00,119.17,119.17,119.12,119.13,23486.0,119.17,119.17,119.12,119.13,23486.0
2017-03-29 12:25:00,119.13,119.16,119.06,119.08,57137.0,119.13,119.16,119.06,119.08,57137.0
2017-03-29 12:30:00,119.07,119.13,119.07,119.13,22358.0,119.07,119.13,119.07,119.13,22358.0
2017-03-29 12:35:00,119.13,119.14,119.11,119.13,6313.0,119.13,119.14,119.11,119.13,6313.0
2017-03-29 12:40:00,119.13,119.15,119.11,119.13,16951.0,119.13,119.15,119.11,119.13,16951.0
2017-03-29 12:45:00,119.13,119.19,119.13,119.17,20230.0,119.13,119.19,119.13,119.17,20230.0
2017-03-29 12:50:00,119.18,119.2,119.17,119.19,28523.0,119.18,119.2,119.17,119.19,28523.0
2017-03-29 12:55:00,119.2,119.25,119.19,119.23,19330.0,119.2,119.25,119.19,119.23,19330.0
2017-03-29 13:00:00,119.23,119.28,119.23,119.25,16855.0,119.23,119.28,119.23,119.25,16855.0
2017-03-29 13:05:00,119.25,119.28,119.23,119.27,27261.0,119.25,119.28,119.23,119.27,27261.0
2017-03-29 13:10:00,119.27,119.28,119.22,119.27,28019.0,119.27,119.28,119.22,119.27,28019.0
2017-03-29 13:15:00,119.26,119.28,119.23,119.27,16611.0,119.26,119.28,119.23,119.27,16611.0
2017-03-29 13:20:00,119.26,119.38,119.25,119.37,151694.0,119.26,119.38,119.25,119.37,151694.0
2017-03-29 13:25:00,119.37,119.45,119.36,119.36,84551.0,119.37,119.45,119.36,119.36,84551.0
2017-03-29 13:30:00,119.35,119.35,119.3,119.31,60884.0,119.35,119.35,119.3,119.31,60884.0
2017-03-29 13:35:00,119.3,119.31,119.27,119.3,31141.0,119.3,119.31,119.27,119.3,31141.0
2017-03-29 13:40:00,119.3,119.33,119.3,119.33,18295.0,119.3,119.33,119.3,119.33,18295.0
2017-03-29 13:45:00,119.33,119.34,119.29,119.32,14626.0,119.33,119.34,119.29,119.32,14626.0
2017-03-29 13:50:00,119.32,119.33,119.31,119.32,9156.0,119.32,119.33,119.31,119.32,9156.0
2017-03-29 13:55:00,119.32,119.32,119.25,119.25,18122.0,119.32,119.32,119.25,119.25,18122.0
2017-03-29 14:00:00,119.24,119.29,119.23,119.29,15105.0,119.24,119.29,119.23,119.29,15105.0
2017-03-29 14:05:00,119.28,119.29,119.26,119.27,28602.0,119.28,119.29,119.26,119.27,28602.0
2017-03-29 14:10:00,119.26,119.28,119.26,119.27,18190.0,119.26,119.28,119.26,119.27,18190.0
2017-03-29 14:15:00,119.27,119.29,119.25,119.26,8040.0,119.27,119.29,119.25,119.26,8040.0
2017-03-29 14:20:00,119.25,119.26,119.22,119.23,12026.0,119.25,119.26,119.22,119.23,12026.0
2017-03-29 14:25:00,119.23,119.24,119.21,119.23,37180.0,119.23,119.24,119.21,119.23,37180.0
2017-03-29 14:30:00,119.23,119.24,119.21,119.24,22679.0,119.23,119.24,119.21,119.24,22679.0
2017-03-29 14:35:00,119.23,119.27,119.23,119.27,26385.0,119.23,119.27,119.23,119.27,26385.0
2017-03-29 14:40:00,119.25,119.29,119.24,119.28,19891.0,119.25,119.29,119.24,119.28,19891.0
2017-03-29 14:45:00,119.29,119.29,119.27,119.28,8970.0,119.29,119.29,119.27,119.28,8970.0
2017-03-29 14:50:00,119.28,119.29,119.27,119.27,15209.0,119.28,119.29,119.27,119.27,15209.0
2017-03-29 14:55:00,119.28,119.34,119.27,119.33,17197.0,119.28,119.34,119.27,119.33,17197.0
2017-03-29 15:00:00,119.33,119.35,119.32,119.32,37291.0,119.33,119.35,119.32,119.32,37291.0
2017-03-29 15:05:00,119.32,119.33,119.3,119.31,18134.0,119.32,119.33,119.3,119.31,18134.0
2017-03-29 15:10:00,119.31,119.33,119.31,119.31,43589.0,119.31,119.33,119.31,119.31,43589.0
2017-03-29 15:15:00,119.3,119.33,119.28,119.32,56639.0,119.3,119.33,119.28,119.32,56639.0
2017-03-29 15:20:00,119.32,119.32,119.3,119.3,13993.0,119.32,119.32,119.3,119.3,13993.0
2017-03-29 15:25:00,119.3,119.31,119.28,119.28,12605.0,119.3,119.31,119.28,119.28,12605.0
2017-03-29 15:30:00,119.28,119.33,119.28,119.29,70143.0,119.28,119.33,119.28,119.29,70143.0
2017-03-29 15:35:00,119.29,119.31,119.27,119.27,21065.0,119.29,119.31,119.27,119.27,21065.0
2017-03-29 15:40:00,119.28,119.34,119.27,119.33,199048.0,119.28,119.34,119.27,119.33,199048.0
2017-03-29 15:45:00,119.34,119.34,119.3,119.3,76886.0,119.34,119.34,119.3,119.3,76886.0
2017-03-29 15:50:00,119.31,119.32,119.28,119.3,135717.0,119.31,119.32,119.28,119.3,135717.0
2017-03-29 15:55:00,119.3,119.32,119.28,119.3,287509.0,119.3,119.32,119.28,119.3,287509.0
2017-03-30 09:30:00,118.77,118.9,118.67,118.9,245879.0,118.77,118.9,118.67,118.9,245879.0
2017-03-30 09:35:00,118.89,119.12,118.86,118.97,189783.0,118.89,119.12,118.86,118.97,189783.0
2017-03-30 09:40:00,118.97,119.03,118.9,118.96,118167.0,118.97,119.03,118.9,118.96,118167.0
2017-03-30 09:45:00,118.97,119.07,118.9,118.93,41303.0,118.97,119.07,118.9,118.93,41303.0
2017-03-30 09:50:00,118.94,119.01,118.94,118.99,46527.0,118.94,119.01,118.94,118.99,46527.0
2017-03-30 09:55:00,119.0,119.0,118.89,118.93,36213.0,119.0,119.0,118.89,118.93,36213.0
2017-03-30 10:00:00,118.92,118.97,118.87,118.87,94339.0,118.92,118.97,118.87,118.87,94339.0
2017-03-30 10:05:00,118.87,118.94,118.86,118.92,113140.0,118.87,118.94,118.86,118.92,113140.0
2017-03-30 10:10:00,118.91,118.96,118.87,118.92,38420.0,118.91,118.96,118.87,118.92,38420.0
2017-03-30 10:15:00,118.92,118.93,118.74,118.81,81791.0,118.92,118.93,118.74,118.81,81791.0
2017-03-30 10:20:00,118.81,118.9,118.76,118.88,35881.0,118.81,118.9,118.76,118.88,35881.0
2017-03-30 10:25:00,118.89,118.93,118.89,118.9,32570.0,118.89,118.93,118.89,118.9,32570.0
2017-03-30 10:30:00,118.9,118.92,118.84,118.87,38861.0,118.9,118.92,118.84,118.87,38861.0
2017-03-30 10:35:00,118.87,119.05,118.86,119.02,73033.0,118.87,119.05,118.86,119.02,73033.0
2017-03-30 10:40:00,119.02,119.05,118.99,119.01,33819.0,119.02,119.05,118.99,119.01,33819.0
2017-03-30 10:45:00,119.01,119.04,118.93,118.98,41246.0,119.01,119.04,118.93,118.98,41246.0
2017-03-30 10:50:00,118.97,119.03,118.97,119.0,40605.0,118.97,119.03,118.97,119.0,40605.0
2017-03-30 10:55:00,119.0,119.0,118.88,118.9,111346.0,119.0,119.0,118.88,118.9,111346.0
2017-03-30 11:00:00,118.9,118.97,118.88,118.93,56022.0,118.9,118.97,118.88,118.93,56022.0
2017-03-30 11:05:00,118.93,118.97,118.87,118.95,41004.0,118.93,118.97,118.87,118.95,41004.0
2017-03-30 11:10:00,118.95,119.01,118.95,118.98,48848.0,118.95,119.01,118.95,118.98,48848.0
2017-03-30 11:15:00,118.99,119.02,118.94,118.96,48656.0,118.99,119.02,118.94,118.96,48656.0
2017-03-30 11:20:00,118.96,119.02,118.94,119.01,43548.0,118.96,119.02,118.94,119.01,43548.0
2017-03-30 11:25:00,119.02,119.03,118.97,118.97,28283.0,119.02,119.03,118.97,118.97,28283.0
2017-03-30 11:30:00,118.96,118.97,118.89,118.91,59477.0,118.96,118.97,118.89,118.91,59477.0
2017-03-30 11:35:00,118.91,118.93,118.87,118.88,85467.0,118.91,118.93,118.87,118.88,85467.0
2017-03-30 11:40:00,118.88,118.98,118.87,118.96,25700.0,118.88,118.98,118.87,118.96,25700.0
2017-03-30 11:45:00,118.94,118.97,118.92,118.96,18009.0,118.94,118.97,118.92,118.96,18009.0
2017-03-30 11:50:00,118.96,119.0,118.93,118.93,22244.0,118.96,119.0,118.93,118.93,22244.0
2017-03-30 11:55:00,118.93,118.95,118.88,118.89,25537.0,118.93,118.95,118.88,118.89,25537.0
2017-03-30 12:00:00,118.89,118.92,118.89,118.9,34809.0,118.89,118.92,118.89,118.9,34809.0
2017-03-30 12:05:00,118.91,118.92,118.8,118.82,46804.0,118.91,118.92,118.8,118.82,46804.0
2017-03-30 12:10:00,118.82,118.86,118.8,118.84,61698.0,118.82,118.86,118.8,118.84,61698.0
2017-03-30 12:15:00,118.83,118.86,118.79,118.86,35332.0,118.83,118.86,118.79,118.86,35332.0
2017-03-30 12:20:00,118.85,118.92,118.83,118.92,33391.0,118.85,118.92,118.83,118.92,33391.0
2017-03-30 12:25:00,118.92,118.92,118.87,118.88,10530.0,118.92,118.92,118.87,118.88,10530.0
2017-03-30 12:30:00,118.88,118.93,118.87,118.91,21758.0,118.88,118.93,118.87,118.91,21758.0
2017-03-30 12:35:00,118.91,118.98,118.9,118.95,28830.0,118.91,118.98,118.9,118.95,28830.0
2017-03-30 12:40:00,118.96,118.99,118.92,118.93,27110.0,118.96,118.99,118.92,118.93,27110.0
2017-03-30 12:45:00,118.94,118.95,118.91,118.93,34537.0,118.94,118.95,118.91,118.93,34537.0
2017-03-30 12:50:00,118.93,118.98,118.9,118.91,31032.0,118.93,118.98,118.9,118.91,31032.0
2017-03-30 12:55:00,118.91,118.91,118.77,118.77,75590.0,118.91,118.91,118.77,118.77,75590.0
2017-03-30 13:00:00,118.78,118.79,118.69,118.72,41496.0,118.78,118.79,118.69,118.72,41496.0
2017-03-30 13:05:00,118.72,118.72,118.59,118.64,59624.0,118.72,118.72,118.59,118.64,59624.0
2017-03-30 13:10:00,118.64,118.65,118.54,118.56,39397.0,118.64,118.65,118.54,118.56,39397.0
2017-03-30 13:15:00,118.56,118.59,118.52,118.55,21885.0,118.56,118.59,118.52,118.55,21885.0
2017-03-30 13:20:00,118.54,118.61,118.52,118.58,60601.0,118.54,118.61,118.52,118.58,60601.0
2017-03-30 13:25:00,118.58,118.65,118.56,118.58,51503.0,118.58,118.65,118.56,118.58,51503.0
2017-03-30 13:30:00,118.57,118.6,118.49,118.59,64632.0,118.57,118.6,118.49,118.59,64632.0
2017-03-30 13:35:00,118.59,118.68,118.58,118.63,58988.0,118.59,118.68,118.58,118.63,58988.0
2017-03-30 13:40:00,118.62,118.63,118.56,118.57,26994.0,118.62,118.63,118.56,118.57,26994.0
2017-03-30 13:45:00,118.57,118.6,118.5,118.5,68029.0,118.57,118.6,118.5,118.5,68029.0
2017-03-30 13:50:00,118.5,118.6,118.5,118.6,50909.0,118.5,118.6,118.5,118.6,50909.0
2017-03-30 13:55:00,118.6,118.65,118.56,118.63,51890.0,118.6,118.65,118.56,118.63,51890.0
2017-03-30 14:00:00,118.63,118.64,118.6,118.63,19766.0,118.63,118.64,118.6,118.63,19766.0
2017-03-30 14:05:00,118.63,118.67,118.62,118.63,19850.0,118.63,118.67,118.62,118.63,19850.0
2017-03-30 14:10:00,118.63,118.67,118.63,118.63,24801.0,118.63,118.67,118.63,118.63,24801.0
2017-03-30 14:15:00,118.63,118.65,118.57,118.61,106262.0,118.63,118.65,118.57,118.61,106262.0
2017-03-30 14:20:00,118.62,118.62,118.52,118.56,35676.0,118.62,118.62,118.52,118.56,35676.0
2017-03-30 14:25:00,118.55,118.56,118.5,118.54,42008.0,118.55,118.56,118.5,118.54,42008.0
2017-03-30 14:30:00,118.55,118.56,118.49,118.52,78652.0,118.55,118.56,118.49,118.52,78652.0
2017-03-30 14:35:00,118.52,118.53,118.46,118.49,133539.0,118.52,118.53,118.46,118.49,133539.0
2017-03-30 14:40:00,118.49,118.51,118.46,118.48,75178.0,118.49,118.51,118.46,118.48,75178.0
2017-03-30 14:45:00,118.48,118.49,118.41,118.41,82109.0,118.48,118.49,118.41,118.41,82109.0
2017-03-30 14:50:00,118.41,118.46,118.4,118.45,176012.0,118.41,118.46,118.4,118.45,176012.0
2017-03-30 14:55:00,118.44,118.48,118.43,118.46,136704.0,118.44,118.48,118.43,118.46,136704.0
2017-03-30 15:00:00,118.47,118.5,118.45,118.48,87364.0,118.47,118.5,118.45,118.48,87364.0
2017-03-30 15:05:00,118.48,118.49,118.44,118.46,50347.0,118.48,118.49,118.44,118.46,50347.0
2017-03-30 15:10:00,118.47,118.48,118.45,118.47,63036.0,118.47,118.48,118.45,118.47,63036.0
2017-03-30 15:15:00,118.46,118.5,118.45,118.46,75338.0,118.46,118.5,118.45,118.46,75338.0
2017-03-30 15:20:00,118.47,118.49,118.43,118.44,66817.0,118.47,118.49,118.43,118.44,66817.0
2017-03-30 15:25:00,118.44,118.45,118.36,118.4,138426.0,118.44,118.45,118.36,118.4,138426.0
2017-03-30 15:30:00,118.39,118.41,118.36,118.37,92378.0,118.39,118.41,118.36,118.37,92378.0
2017-03-30 15:35:00,118.36,118.38,118.32,118.33,121013.0,118.36,118.38,118.32,118.33,121013.0
2017-03-30 15:40:00,118.33,118.39,118.33,118.38,161069.0,118.33,118.39,118.33,118.38,161069.0
2017-03-30 15:45:00,118.39,118.46,118.39,118.44,146740.0,118.39,118.46,118.39,118.44,146740.0
2017-03-30 15:50:00,118.45,118.47,118.43,118.47,90335.0,118.45,118.47,118.43,118.47,90335.0
2017-03-30 15:55:00,118.47,118.49,118.45,118.46,230905.0,118.47,118.49,118.45,118.46,230905.0
2017-03-31 09:30:00,118.61,118.64,118.49,118.56,124227.0,118.61,118.64,118.49,118.56,124227.0
2017-03-31 09:35:00,118.56,118.63,118.55,118.58,64955.0,118.56,118.63,118.55,118.58,64955.0
2017-03-31 09:40:00,118.58,118.67,118.57,118.63,27591.0,118.58,118.67,118.57,118.63,27591.0
2017-03-31 09:45:00,118.63,118.63,118.54,118.58,69702.0,118.63,118.63,118.54,118.58,69702.0
2017-03-31 09:50:00,118.57,118.58,118.46,118.49,58527.0,118.57,118.58,118.46,118.49,58527.0
2017-03-31 09:55:00,118.49,118.56,118.49,118.5,83094.0,118.49,118.56,118.49,118.5,83094.0
2017-03-31 10:00:00,118.51,118.57,118.51,118.56,59534.0,118.51,118.57,118.51,118.56,59534.0
2017-03-31 10:05:00,118.55,118.56,118.5,118.54,42645.0,118.55,118.56,118.5,118.54,42645.0
2017-03-31 10:10:00,118.55,118.72,118.54,118.64,97093.0,118.55,118.72,118.54,118.64,97093.0
2017-03-31 10:15:00,118.65,118.67,118.56,118.62,36185.0,118.65,118.67,118.56,118.62,36185.0
2017-03-31 10:20:00,118.63,118.67,118.59,118.59,21254.0,118.63,118.67,118.59,118.59,21254.0
2017-03-31 10:25:00,118.59,118.7,118.59,118.63,43394.0,118.59,118.7,118.59,118.63,43394.0
2017-03-31 10:30:00,118.63,118.63,118.55,118.55,206623.0,118.63,118.63,118.55,118.55,206623.0
2017-03-31 10:35:00,118.54,118.59,118.5,118.53,28507.0,118.54,118.59,118.5,118.53,28507.0
2017-03-31 10:40:00,118.52,118.54,118.47,118.53,22642.0,118.52,118.54,118.47,118.53,22642.0
2017-03-31 10:45:00,118.54,118.62,118.54,118.61,36609.0,118.54,118.62,118.54,118.61,36609.0
2017-03-31 10:50:00,118.62,118.71,118.61,118.66,85429.0,118.62,118.71,118.61,118.66,85429.0
2017-03-31 10:55:00,118.67,118.74,118.65,118.74,22281.0,118.67,118.74,118.65,118.74,22281.0
2017-03-31 11:00:00,118.73,118.77,118.64,118.67,54673.0,118.73,118.77,118.64,118.67,54673.0
2017-03-31 11:05:00,118.68,118.72,118.65,118.68,60085.0,118.68,118.72,118.65,118.68,60085.0
2017-03-31 11:10:00,118.68,118.75,118.65,118.72,16793.0,118.68,118.75,118.65,118.72,16793.0
2017-03-31 11:15:00,118.73,118.75,118.69,118.73,33440.0,118.73,118.75,118.69,118.73,33440.0
2017-03-31 11:20:00,118.73,118.74,118.69,118.7,21374.0,118.73,118.74,118.69,118.7,21374.0
2017-03-31 11:25:00,118.71,118.72,118.62,118.64,44134.0,118.71,118.72,118.62,118.64,44134.0
2017-03-31 11:30:00,118.64,118.65,118.58,118.63,218532.0,118.64,118.65,118.58,118.63,218532.0
2017-03-31 11:35:00,118.63,118.68,118.62,118.68,54635.0,118.63,118.68,118.62,118.68,54635.0
2017-03-31 11:40:00,118.68,118.7,118.64,118.65,201670.0,118.68,118.7,118.64,118.65,201670.0
2017-03-31 11:45:00,118.64,118.67,118.64,118.65,225030.0,118.64,118.67,118.64,118.65,225030.0
2017-03-31 11:50:00,118.65,118.78,118.65,118.73,36136.0,118.65,118.78,118.65,118.73,36136.0
2017-03-31 11:55:00,118.71,118.74,118.69,118.73,40647.0,118.71,118.74,118.69,118.73,40647.0
2017-03-31 12:00:00,118.71,118.74,118.7,118.73,42494.0,118.71,118.74,118.7,118.73,42494.0
2017-03-31 12:05:00,118.73,118.73,118.65,118.71,161920.0,118.73,118.73,118.65,118.71,161920.0
2017-03-31 12:10:00,118.7,118.73,118.69,118.72,99257.0,118.7,118.73,118.69,118.72,99257.0
2017-03-31 12:15:00,118.72,118.74,118.71,118.74,28277.0,118.72,118.74,118.71,118.74,28277.0
2017-03-31 12:20:00,118.74,118.75,118.72,118.75,17008.0,118.74,118.75,118.72,118.75,17008.0
2017-03-31 12:25:00,118.75,118.76,118.7,118.71,54499.0,118.75,118.76,118.7,118.71,54499.0
2017-03-31 12:30:00,118.71,118.75,118.71,118.73,142771.0,118.71,118.75,118.71,118.73,142771.0
2017-03-31 12:35:00,118.72,118.77,118.71,118.77,36884.0,118.72,118.77,118.71,118.77,36884.0
2017-03-31 12:40:00,118.76,118.83,118.76,118.77,45254.0,118.76,118.83,118.76,118.77,45254.0
2017-03-31 12:45:00,118.78,118.9,118.78,118.87,84745.0,118.78,118.9,118.78,118.87,84745.0
2017-03-31 12:50:00,118.87,119.05,118.85,119.02,446785.0,118.87,119.05,118.85,119.02,446785.0
2017-03-31 12:55:00,119.03,119.08,118.98,119.02,51207.0,119.03,119.08,118.98,119.02,51207.0
2017-03-31 13:00:00,119.02,119.03,118.99,119.01,23412.0,119.02,119.03,118.99,119.01,23412.0
2017-03-31 13:05:00,119.0,119.01,118.92,118.95,49358.0,119.0,119.01,118.92,118.95,49358.0
2017-03-31 13:10:00,118.96,118.96,118.88,118.9,38644.0,118.96,118.96,118.88,118.9,38644.0
2017-03-31 13:15:00,118.9,118.9,118.87,118.9,16488.0,118.9,118.9,118.87,118.9,16488.0
2017-03-31 13:20:00,118.89,118.9,118.84,118.87,20195.0,118.89,118.9,118.84,118.87,20195.0
2017-03-31 13:25:00,118.87,118.96,118.87,118.93,39895.0,118.87,118.96,118.87,118.93,39895.0
2017-03-31 13:30:00,118.93,118.94,118.88,118.91,9166.0,118.93,118.94,118.88,118.91,9166.0
2017-03-31 13:35:00,118.9,118.91,118.86,118.88,11244.0,118.9,118.91,118.86,118.88,11244.0
2017-03-31 13:40:00,118.88,118.94,118.87,118.94,52620.0,118.88,118.94,118.87,118.94,52620.0
2017-03-31 13:45:00,118.95,118.96,118.89,118.91,23976.0,118.95,118.96,118.89,118.91,23976.0
2017-03-31 13:50:00,118.9,118.93,118.9,118.91,37078.0,118.9,118.93,118.9,118.91,37078.0
2017-03-31 13:55:00,118.91,118.94,118.9,118.91,7826.0,118.91,118.94,118.9,118.91,7826.0
2017-03-31 14:00:00,118.9,118.91,118.85,118.91,41001.0,118.9,118.91,118.85,118.91,41001.0
2017-03-31 14:05:00,118.91,118.96,118.91,118.94,25495.0,118.91,118.96,118.91,118.94,25495.0
2017-03-31 14:10:00,118.94,119.02,118.93,119.02,121098.0,118.94,119.02,118.93,119.02,121098.0
2017-03-31 14:15:00,119.01,119.02,118.99,118.99,27079.0,119.01,119.02,118.99,118.99,27079.0
2017-03-31 14:20:00,119.0,119.04,118.99,119.0,16285.0,119.0,119.04,118.99,119.0,16285.0
2017-03-31 14:25:00,119.0,119.01,118.97,118.97,15161.0,119.0,119.01,118.97,118.97,15161.0
2017-03-31 14:30:00,118.98,119.03,118.98,119.02,24702.0,118.98,119.03,118.98,119.02,24702.0
2017-03-31 14:35:00,119.01,119.02,118.95,118.97,31836.0,119.01,119.02,118.95,118.97,31836.0
2017-03-31 14:40:00,118.96,118.96,118.91,118.95,28516.0,118.96,118.96,118.91,118.95,28516.0
2017-03-31 14:45:00,118.96,118.98,118.95,118.97,14567.0,118.96,118.98,118.95,118.97,14567.0
2017-03-31 14:50:00,118.97,118.99,118.96,118.98,20473.0,118.97,118.99,118.96,118.98,20473.0
2017-03-31 14:55:00,118.98,119.04,118.98,119.03,57666.0,118.98,119.04,118.98,119.03,57666.0
2017-03-31 15:00:00,119.03,119.05,118.99,118.99,27987.0,119.03,119.05,118.99,118.99,27987.0
2017-03-31 15:05:00,118.99,119.0,118.97,118.99,12973.0,118.99,119.0,118.97,118.99,12973.0
2017-03-31 15:10:00,118.99,119.01,118.99,119.01,22238.0,118.99,119.01,118.99,119.01,22238.0
2017-03-31 15:15:00,119.01,119.01,118.92,118.92,57649.0,119.01,119.01,118.92,118.92,57649.0
2017-03-31 15:20:00,118.93,118.93,118.87,118.87,102482.0,118.93,118.93,118.87,118.87,102482.0
2017-03-31 15:25:00,118.88,118.92,118.83,118.92,144411.0,118.88,118.92,118.83,118.92,144411.0
2017-03-31 15:30:00,118.92,118.92,118.8,118.85,143421.0,118.92,118.92,118.8,118.85,143421.0
2017-03-31 15:35:00,118.85,118.85,118.8,118.83,81630.0,118.85,118.85,118.8,118.83,81630.0
2017-03-31 15:40:00,118.83,118.85,118.74,118.79,153630.0,118.83,118.85,118.74,118.79,153630.0
2017-03-31 15:45:00,118.79,118.82,118.75,118.77,79685.0,118.79,118.82,118.75,118.77,79685.0
2017-03-31 15:50:00,118.78,118.83,118.77,118.81,71488.0,118.78,118.83,118.77,118.81,71488.0
2017-03-31 15:55:00,118.81,118.82,118.73,118.73,776537.0,118.81,118.82,118.73,118.73,776537.0
2017-04-03 09:30:00,118.69,118.78,118.67,118.76,207519.0,118.69,118.78,118.67,118.76,207519.0
2017-04-03 09:35:00,118.75,118.81,118.7,118.79,113239.0,118.75,118.81,118.7,118.79,113239.0
2017-04-03 09:40:00,118.79,118.79,118.74,118.76,44706.0,118.79,118.79,118.74,118.76,44706.0
2017-04-03 09:45:00,118.76,118.81,118.75,118.79,67892.0,118.76,118.81,118.75,118.79,67892.0
2017-04-03 09:50:00,118.79,118.81,118.75,118.81,33241.0,118.79,118.81,118.75,118.81,33241.0
2017-04-03 09:55:00,118.82,118.85,118.76,118.78,44221.0,118.82,118.85,118.76,118.78,44221.0
2017-04-03 10:00:00,118.78,118.8,118.69,118.74,168210.0,118.78,118.8,118.69,118.74,168210.0
2017-04-03 10:05:00,118.74,118.83,118.74,118.83,88241.0,118.74,118.83,118.74,118.83,88241.0
2017-04-03 10:10:00,118.83,119.21,118.83,119.08,379999.0,118.83,119.21,118.83,119.08,379999.0
2017-04-03 10:15:00,119.08,119.13,119.01,119.05,143950.0,119.08,119.13,119.01,119.05,143950.0
2017-04-03 10:20:00,119.03,119.09,119.01,119.04,36533.0,119.03,119.09,119.01,119.04,36533.0
2017-04-03 10:25:00,119.04,119.07,118.99,119.06,49202.0,119.04,119.07,118.99,119.06,49202.0
2017-04-03 10:30:00,119.06,119.09,119.05,119.07,67640.0,119.06,119.09,119.05,119.07,67640.0
2017-04-03 10:35:00,119.07,119.11,119.06,119.08,49570.0,119.07,119.11,119.06,119.08,49570.0
2017-04-03 10:40:00,119.08,119.17,119.08,119.15,143697.0,119.08,119.17,119.08,119.15,143697.0
2017-04-03 10:45:00,119.15,119.22,119.13,119.19,140830.0,119.15,119.22,119.13,119.19,140830.0
2017-04-03 10:50:00,119.18,119.24,119.16,119.21,153421.0,119.18,119.24,119.16,119.21,153421.0
2017-04-03 10:55:00,119.21,119.32,119.21,119.23,257654.0,119.21,119.32,119.21,119.23,257654.0
2017-04-03 11:00:00,119.22,119.24,119.14,119.18,124647.0,119.22,119.24,119.14,119.18,124647.0
2017-04-03 11:05:00,119.18,119.33,119.17,119.29,129453.0,119.18,119.33,119.17,119.29,129453.0
2017-04-03 11:10:00,119.27,119.36,119.27,119.32,75610.0,119.27,119.36,119.27,119.32,75610.0
2017-04-03 11:15:00,119.32,119.35,119.26,119.35,99264.0,119.32,119.35,119.26,119.35,99264.0
2017-04-03 11:20:00,119.36,119.36,119.24,119.25,51548.0,119.36,119.36,119.24,119.25,51548.0
2017-04-03 11:25:00,119.26,119.32,119.24,119.27,35576.0,119.26,119.32,119.24,119.27,35576.0
2017-04-03 11:30:00,119.26,119.31,119.25,119.28,58552.0,119.26,119.31,119.25,119.28,58552.0
2017-04-03 11:35:00,119.28,119.28,119.23,119.28,28385.0,119.28,119.28,119.23,119.28,28385.0
2017-04-03 11:40:00,119.28,119.29,119.25,119.28,36073.0,119.28,119.29,119.25,119.28,36073.0
2017-04-03 11:45:00,119.29,119.32,119.28,119.32,28043.0,119.29,119.32,119.28,119.32,28043.0
2017-04-03 11:50:00,119.32,119.35,119.28,119.29,23592.0,119.32,119.35,119.28,119.29,23592.0
2017-04-03 11:55:00,119.29,119.3,119.25,119.28,40701.0,119.29,119.3,119.25,119.28,40701.0
2017-04-03 12:00:00,119.29,119.37,119.29,119.33,37229.0,119.29,119.37,119.29,119.33,37229.0
2017-04-03 12:05:00,119.34,119.34,119.31,119.34,30908.0,119.34,119.34,119.31,119.34,30908.0
2017-04-03 12:10:00,119.34,119.36,119.28,119.35,34810.0,119.34,119.36,119.28,119.35,34810.0
2017-04-03 12:15:00,119.34,119.34,119.27,119.27,46625.0,119.34,119.34,119.27,119.27,46625.0
2017-04-03 12:20:00,119.28,119.31,119.26,119.27,25015.0,119.28,119.31,119.26,119.27,25015.0
2017-04-03 12:25:00,119.28,119.28,119.22,119.24,74898.0,119.28,119.28,119.22,119.24,74898.0
2017-04-03 12:30:00,119.24,119.28,119.23,119.27,41630.0,119.24,119.28,119.23,119.27,41630.0
2017-04-03 12:35:00,119.27,119.28,119.23,119.23,29383.0,119.27,119.28,119.23,119.23,29383.0
2017-04-03 12:40:00,119.24,119.25,119.23,119.24,12859.0,119.24,119.25,119.23,119.24,12859.0
2017-04-03 12:45:00,119.24,119.28,119.24,119.24,40959.0,119.24,119.28,119.24,119.24,40959.0
2017-04-03 12:50:00,119.25,119.26,119.22,119.25,32216.0,119.25,119.26,119.22,119.25,32216.0
2017-04-03 12:55:00,119.25,119.28,119.24,119.24,110990.0,119.25,119.28,119.24,119.24,110990.0
2017-04-03 13:00:00,119.24,119.25,119.19,119.25,83800.0,119.24,119.25,119.19,119.25,83800.0
2017-04-03 13:05:00,119.25,119.25,119.2,119.21,19291.0,119.25,119.25,119.2,119.21,19291.0
2017-04-03 13:10:00,119.21,119.23,119.19,119.19,26771.0,119.21,119.23,119.19,119.19,26771.0
2017-04-03 13:15:00,119.19,119.2,119.17,119.2,50046.0,119.19,119.2,119.17,119.2,50046.0
2017-04-03 13:20:00,119.19,119.22,119.18,119.22,17977.0,119.19,119.22,119.18,119.22,17977.0
2017-04-03 13:25:00,119.22,119.23,119.19,119.22,28273.0,119.22,119.23,119.19,119.22,28273.0
2017-04-03 13:30:00,119.23,119.28,119.23,119.27,16889.0,119.23,119.28,119.23,119.27,16889.0
2017-04-03 13:35:00,119.27,119.29,119.26,119.29,19619.0,119.27,119.29,119.26,119.29,19619.0
2017-04-03 13:40:00,119.29,119.3,119.28,119.3,20815.0,119.29,119.3,119.28,119.3,20815.0
2017-04-03 13:45:00,119.31,119.31,119.24,119.26,73151.0,119.31,119.31,119.24,119.26,73151.0
2017-04-03 13:50:00,119.27,119.28,119.24,119.28,8400.0,119.27,119.28,119.24,119.28,8400.0
2017-04-03 13:55:00,119.28,119.28,119.24,119.26,13898.0,119.28,119.28,119.24,119.26,13898.0
2017-04-03 14:00:00,119.25,119.28,119.24,119.25,16786.0,119.25,119.28,119.24,119.25,16786.0
2017-04-03 14:05:00,119.25,119.28,119.25,119.27,15308.0,119.25,119.28,119.25,119.27,15308.0
2017-04-03 14:10:00,119.26,119.28,119.25,119.27,15038.0,119.26,119.28,119.25,119.27,15038.0
2017-04-03 14:15:00,119.27,119.32,119.26,119.3,32647.0,119.27,119.32,119.26,119.3,32647.0
2017-04-03 14:20:00,119.3,119.34,119.29,119.33,45199.0,119.3,119.34,119.29,119.33,45199.0
2017-04-03 14:25:00,119.33,119.34,119.25,119.27,39498.0,119.33,119.34,119.25,119.27,39498.0
2017-04-03 14:30:00,119.27,119.3,119.27,119.29,20021.0,119.27,119.3,119.27,119.29,20021.0
2017-04-03 14:35:00,119.3,119.3,119.25,119.26,19829.0,119.3,119.3,119.25,119.26,19829.0
2017-04-03 14:40:00,119.26,119.27,119.21,119.23,22021.0,119.26,119.27,119.21,119.23,22021.0
2017-04-03 14:45:00,119.23,119.24,119.2,119.2,56372.0,119.23,119.24,119.2,119.2,56372.0
2017-04-03 14:50:00,119.2,119.21,119.17,119.18,16675.0,119.2,119.21,119.17,119.18,16675.0
2017-04-03 14:55:00,119.18,119.22,119.15,119.2,33765.0,119.18,119.22,119.15,119.2,33765.0
2017-04-03 15:00:00,119.22,119.23,119.19,119.21,23613.0,119.22,119.23,119.19,119.21,23613.0
2017-04-03 15:05:00,119.2,119.23,119.2,119.21,13769.0,119.2,119.23,119.2,119.21,13769.0
2017-04-03 15:10:00,119.21,119.23,119.19,119.19,48051.0,119.21,119.23,119.19,119.19,48051.0
2017-04-03 15:15:00,119.2,119.23,119.19,119.21,20232.0,119.2,119.23,119.19,119.21,20232.0
2017-04-03 15:20:00,119.21,119.22,119.18,119.18,32493.0,119.21,119.22,119.18,119.18,32493.0
2017-04-03 15:25:00,119.18,119.21,119.18,119.21,39439.0,119.18,119.21,119.18,119.21,39439.0
2017-04-03 15:30:00,119.21,119.26,119.21,119.23,81279.0,119.21,119.26,119.21,119.23,81279.0
2017-04-03 15:35:00,119.23,119.25,119.22,119.24,145750.0,119.23,119.25,119.22,119.24,145750.0
2017-04-03 15:40:00,119.24,119.25,119.23,119.24,43465.0,119.24,119.25,119.23,119.24,43465.0
2017-04-03 15:45:00,119.24,119.26,119.24,119.26,93293.0,119.24,119.26,119.24,119.26,93293.0
2017-04-03 15:50:00,119.26,119.3,119.25,119.29,248157.0,119.26,119.3,119.25,119.29,248157.0
2017-04-03 15:55:00,119.29,119.34,119.27,119.33,315683.0,119.29,119.34,119.27,119.33,315683.0
2017-04-04 09:30:00,119.59,119.67,119.57,119.66,153032.0,119.59,119.67,119.57,119.66,153032.0
2017-04-04 09:35:00,119.66,119.68,119.58,119.61,70608.0,119.66,119.68,119.58,119.61,70608.0
2017-04-04 09:40:00,119.61,119.61,119.38,119.49,188372.0,119.61,119.61,119.38,119.49,188372.0
2017-04-04 09:45:00,119.5,119.59,119.5,119.58,81933.0,119.5,119.59,119.5,119.58,81933.0
2017-04-04 09:50:00,119.59,119.67,119.58,119.63,45846.0,119.59,119.67,119.58,119.63,45846.0
2017-04-04 09:55:00,119.64,119.68,119.61,119.67,33919.0,119.64,119.68,119.61,119.67,33919.0
2017-04-04 10:00:00,119.66,119.74,119.64,119.71,118849.0,119.66,119.74,119.64,119.71,118849.0
2017-04-04 10:05:00,119.7,119.72,119.61,119.66,63266.0,119.7,119.72,119.61,119.66,63266.0
2017-04-04 10:10:00,119.66,119.7,119.62,119.63,67266.0,119.66,119.7,119.62,119.63,67266.0
2017-04-04 10:15:00,119.62,119.65,119.57,119.64,35433.0,119.62,119.65,119.57,119.64,35433.0
2017-04-04 10:20:00,119.65,119.65,119.59,119.64,27651.0,119.65,119.65,119.59,119.64,27651.0
2017-04-04 10:25:00,119.64,119.65,119.58,119.58,68712.0,119.64,119.65,119.58,119.58,68712.0
2017-04-04 10:30:00,119.59,119.63,119.57,119.63,42043.0,119.59,119.63,119.57,119.63,42043.0
2017-04-04 10:35:00,119.62,119.69,119.59,119.68,30812.0,119.62,119.69,119.59,119.68,30812.0
2017-04-04 10:40:00,119.67,119.69,119.65,119.69,33019.0,119.67,119.69,119.65,119.69,33019.0
2017-04-04 10:45:00,119.69,119.72,119.66,119.7,43230.0,119.69,119.72,119.66,119.7,43230.0
2017-04-04 10:50:00,119.71,119.77,119.7,119.75,28573.0,119.71,119.77,119.7,119.75,28573.0
2017-04-04 10:55:00,119.74,119.75,119.65,119.67,32903.0,119.74,119.75,119.65,119.67,32903.0
2017-04-04 11:00:00,119.67,119.71,119.65,119.65,29640.0,119.67,119.71,119.65,119.65,29640.0
2017-04-04 11:05:00,119.66,119.72,119.58,119.59,87917.0,119.66,119.72,119.58,119.59,87917.0
2017-04-04 11:10:00,119.6,119.66,119.58,119.65,41676.0,119.6,119.66,119.58,119.65,41676.0
2017-04-04 11:15:00,119.65,119.65,119.6,119.6,17772.0,119.65,119.65,119.6,119.6,17772.0
2017-04-04 11:20:00,119.59,119.61,119.53,119.57,25868.0,119.59,119.61,119.53,119.57,25868.0
2017-04-04 11:25:00,119.57,119.63,119.55,119.63,30182.0,119.57,119.63,119.55,119.63,30182.0
2017-04-04 11:30:00,119.62,119.64,119.56,119.56,45249.0,119.62,119.64,119.56,119.56,45249.0
2017-04-04 11:35:00,119.56,119.57,119.47,119.52,100088.0,119.56,119.57,119.47,119.52,100088.0
2017-04-04 11:40:00,119.52,119.54,119.48,119.5,56999.0,119.52,119.54,119.48,119.5,56999.0
2017-04-04 11:45:00,119.5,119.5,119.43,119.44,29717.0,119.5,119.5,119.43,119.44,29717.0
2017-04-04 11:50:00,119.46,119.47,119.43,119.44,13309.0,119.46,119.47,119.43,119.44,13309.0
2017-04-04 11:55:00,119.45,119.52,119.42,119.52,38085.0,119.45,119.52,119.42,119.52,38085.0
2017-04-04 12:00:00,119.51,119.54,119.49,119.53,27442.0,119.51,119.54,119.49,119.53,27442.0
2017-04-04 12:05:00,119.54,119.55,119.52,119.52,16183.0,119.54,119.55,119.52,119.52,16183.0
2017-04-04 12:10:00,119.52,119.55,119.5,119.52,26509.0,119.52,119.55,119.5,119.52,26509.0
2017-04-04 12:15:00,119.52,119.54,119.49,119.52,11301.0,119.52,119.54,119.49,119.52,11301.0
2017-04-04 12:20:00,119.54,119.61,119.53,119.59,18020.0,119.54,119.61,119.53,119.59,18020.0
2017-04-04 12:25:00,119.6,119.62,119.57,119.6,13342.0,119.6,119.62,119.57,119.6,13342.0
2017-04-04 12:30:00,119.61,119.64,119.6,119.61,13601.0,119.61,119.64,119.6,119.61,13601.0
2017-04-04 12:35:00,119.6,119.62,119.58,119.58,15270.0,119.6,119.62,119.58,119.58,15270.0
2017-04-04 12:40:00,119.58,119.59,119.54,119.54,44341.0,119.58,119.59,119.54,119.54,44341.0
2017-04-04 12:45:00,119.54,119.57,119.51,119.55,34313.0,119.54,119.57,119.51,119.55,34313.0
2017-04-04 12:50:00,119.54,119.58,119.53,119.57,7579.0,119.54,119.58,119.53,119.57,7579.0
2017-04-04 12:55:00,119.57,119.59,119.56,119.58,24265.0,119.57,119.59,119.56,119.58,24265.0
2017-04-04 13:00:00,119.59,119.66,119.58,119.63,15753.0,119.59,119.66,119.58,119.63,15753.0
2017-04-04 13:05:00,119.64,119.66,119.6,119.61,49313.0,119.64,119.66,119.6,119.61,49313.0
2017-04-04 13:10:00,119.61,119.63,119.59,119.59,24879.0,119.61,119.63,119.59,119.59,24879.0
2017-04-04 13:15:00,119.58,119.58,119.52,119.54,13752.0,119.58,119.58,119.52,119.54,13752.0
2017-04-04 13:20:00,119.51,119.55,119.5,119.54,10006.0,119.51,119.55,119.5,119.54,10006.0
2017-04-04 13:25:00,119.54,119.62,119.53,119.62,9573.0,119.54,119.62,119.53,119.62,9573.0
2017-04-04 13:30:00,119.61,119.63,119.58,119.61,15888.0,119.61,119.63,119.58,119.61,15888.0
2017-04-04 13:35:00,119.62,119.66,119.6,119.65,27961.0,119.62,119.66,119.6,119.65,27961.0
2017-04-04 13:40:00,119.64,119.65,119.63,119.65,7854.0,119.64,119.65,119.63,119.65,7854.0
2017-04-04 13:45:00,119.65,119.67,119.63,119.63,14467.0,119.65,119.67,119.63,119.63,14467.0
2017-04-04 13:50:00,119.63,119.64,119.62,119.63,11437.0,119.63,119.64,119.62,119.63,11437.0
2017-04-04 13:55:00,119.63,119.64,119.58,119.58,33872.0,119.63,119.64,119.58,119.58,33872.0
2017-04-04 14:00:00,119.58,119.59,119.56,119.57,11851.0,119.58,119.59,119.56,119.57,11851.0
2017-04-04 14:05:00,119.58,119.59,119.51,119.56,16905.0,119.58,119.59,119.51,119.56,16905.0
2017-04-04 14:10:00,119.56,119.56,119.52,119.53,41742.0,119.56,119.56,119.52,119.53,41742.0
2017-04-04 14:15:00,119.53,119.55,119.49,119.54,50639.0,119.53,119.55,119.49,119.54,50639.0
2017-04-04 14:20:00,119.54,119.56,119.54,119.55,19854.0,119.54,119.56,119.54,119.55,19854.0
2017-04-04 14:25:00,119.55,119.56,119.54,119.54,20768.0,119.55,119.56,119.54,119.54,20768.0
2017-04-04 14:30:00,119.54,119.56,119.53,119.56,14211.0,119.54,119.56,119.53,119.56,14211.0
2017-04-04 14:35:00,119.56,119.58,119.53,119.55,15514.0,119.56,119.58,119.53,119.55,15514.0
2017-04-04 14:40:00,119.54,119.58,119.53,119.58,19073.0,119.54,119.58,119.53,119.58,19073.0
2017-04-04 14:45:00,119.57,119.6,119.56,119.6,16519.0,119.57,119.6,119.56,119.6,16519.0
2017-04-04 14:50:00,119.59,119.63,119.58,119.6,25002.0,119.59,119.63,119.58,119.6,25002.0
2017-04-04 14:55:00,119.6,119.62,119.59,119.62,20117.0,119.6,119.62,119.59,119.62,20117.0
2017-04-04 15:00:00,119.62,119.63,119.58,119.6,22461.0,119.62,119.63,119.58,119.6,22461.0
2017-04-04 15:05:00,119.6,119.61,119.57,119.61,29587.0,119.6,119.61,119.57,119.61,29587.0
2017-04-04 15:10:00,119.61,119.61,119.58,119.59,20306.0,119.61,119.61,119.58,119.59,20306.0
2017-04-04 15:15:00,119.59,119.6,119.58,119.59,21666.0,119.59,119.6,119.58,119.59,21666.0
2017-04-04 15:20:00,119.6,119.63,119.59,119.62,24700.0,119.6,119.63,119.59,119.62,24700.0
2017-04-04 15:25:00,119.62,119.64,119.61,119.64,30735.0,119.62,119.64,119.61,119.64,30735.0
2017-04-04 15:30:00,119.64,119.65,119.57,119.59,134005.0,119.64,119.65,119.57,119.59,134005.0
2017-04-04 15:35:00,119.59,119.59,119.56,119.58,50770.0,119.59,119.59,119.56,119.58,50770.0
2017-04-04 15:40:00,119.58,119.59,119.57,119.59,50645.0,119.58,119.59,119.57,119.59,50645.0
2017-04-04 15:45:00,119.59,119.6,119.58,119.6,72695.0,119.59,119.6,119.58,119.6,72695.0
2017-04-04 15:50:00,119.59,119.62,119.58,119.62,211896.0,119.59,119.62,119.58,119.62,211896.0
2017-04-04 15:55:00,119.62,119.62,119.58,119.62,202476.0,119.62,119.62,119.58,119.62,202476.0
2017-04-05 09:30:00,118.62,118.76,118.6,118.72,177124.0,118.62,118.76,118.6,118.72,177124.0
2017-04-05 09:35:00,118.72,118.74,118.7,118.73,77713.0,118.72,118.74,118.7,118.73,77713.0
2017-04-05 09:40:00,118.72,118.72,118.63,118.64,107337.0,118.72,118.72,118.63,118.64,107337.0
2017-04-05 09:45:00,118.63,118.63,118.42,118.45,488044.0,118.63,118.63,118.42,118.45,488044.0
2017-04-05 09:50:00,118.44,118.62,118.4,118.61,223221.0,118.44,118.62,118.4,118.61,223221.0
2017-04-05 09:55:00,118.6,118.63,118.58,118.59,65425.0,118.6,118.63,118.58,118.59,65425.0
2017-04-05 10:00:00,118.61,118.75,118.6,118.67,137071.0,118.61,118.75,118.6,118.67,137071.0
2017-04-05 10:05:00,118.65,118.75,118.65,118.74,55906.0,118.65,118.75,118.65,118.74,55906.0
2017-04-05 10:10:00,118.74,118.8,118.69,118.7,432879.0,118.74,118.8,118.69,118.7,432879.0
2017-04-05 10:15:00,118.7,118.73,118.66,118.7,32751.0,118.7,118.73,118.66,118.7,32751.0
2017-04-05 10:20:00,118.7,118.89,118.7,118.84,130940.0,118.7,118.89,118.7,118.84,130940.0
2017-04-05 10:25:00,118.84,118.85,118.79,118.83,53834.0,118.84,118.85,118.79,118.83,53834.0
2017-04-05 10:30:00,118.85,118.86,118.8,118.84,46783.0,118.85,118.86,118.8,118.84,46783.0
2017-04-05 10:35:00,118.85,118.92,118.84,118.9,44568.0,118.85,118.92,118.84,118.9,44568.0
2017-04-05 10:40:00,118.9,118.91,118.84,118.86,83457.0,118.9,118.91,118.84,118.86,83457.0
2017-04-05 10:45:00,118.86,118.86,118.79,118.84,99765.0,118.86,118.86,118.79,118.84,99765.0
2017-04-05 10:50:00,118.84,118.84,118.77,118.8,39798.0,118.84,118.84,118.77,118.8,39798.0
2017-04-05 10:55:00,118.8,118.82,118.74,118.77,34574.0,118.8,118.82,118.74,118.77,34574.0
2017-04-05 11:00:00,118.77,118.79,118.75,118.78,25965.0,118.77,118.79,118.75,118.78,25965.0
2017-04-05 11:05:00,118.78,118.87,118.77,118.87,31768.0,118.78,118.87,118.77,118.87,31768.0
2017-04-05 11:10:00,118.87,118.87,118.78,118.81,29020.0,118.87,118.87,118.78,118.81,29020.0
2017-04-05 11:15:00,118.81,118.89,118.81,118.85,34329.0,118.81,118.89,118.81,118.85,34329.0
2017-04-05 11:20:00,118.85,118.88,118.82,118.86,37032.0,118.85,118.88,118.82,118.86,37032.0
2017-04-05 11:25:00,118.87,118.87,118.81,118.87,68071.0,118.87,118.87,118.81,118.87,68071.0
2017-04-05 11:30:00,118.87,118.91,118.8,118.82,98067.0,118.87,118.91,118.8,118.82,98067.0
2017-04-05 11:35:00,118.8,118.8,118.7,118.75,46610.0,118.8,118.8,118.7,118.75,46610.0
2017-04-05 11:40:00,118.76,118.76,118.72,118.75,11433.0,118.76,118.76,118.72,118.75,11433.0
2017-04-05 11:45:00,118.74,118.76,118.7,118.76,58344.0,118.74,118.76,118.7,118.76,58344.0
2017-04-05 11:50:00,118.75,118.81,118.75,118.79,29640.0,118.75,118.81,118.75,118.79,29640.0
2017-04-05 11:55:00,118.78,118.83,118.76,118.83,99867.0,118.78,118.83,118.76,118.83,99867.0
2017-04-05 12:00:00,118.83,118.84,118.8,118.81,17123.0,118.83,118.84,118.8,118.81,17123.0
2017-04-05 12:05:00,118.81,118.84,118.79,118.83,18614.0,118.81,118.84,118.79,118.83,18614.0
2017-04-05 12:10:00,118.82,118.83,118.8,118.81,7261.0,118.82,118.83,118.8,118.81,7261.0
2017-04-05 12:15:00,118.81,118.85,118.81,118.84,12114.0,118.81,118.85,118.81,118.84,12114.0
2017-04-05 12:20:00,118.82,118.82,118.76,118.77,11818.0,118.82,118.82,118.76,118.77,11818.0
2017-04-05 12:25:00,118.77,118.77,118.73,118.76,15256.0,118.77,118.77,118.73,118.76,15256.0
2017-04-05 12:30:00,118.76,118.76,118.72,118.75,22293.0,118.76,118.76,118.72,118.75,22293.0
2017-04-05 12:35:00,118.75,118.75,118.73,118.73,14191.0,118.75,118.75,118.73,118.73,14191.0
2017-04-05 12:40:00,118.73,118.74,118.67,118.7,16899.0,118.73,118.74,118.67,118.7,16899.0
2017-04-05 12:45:00,118.69,118.71,118.64,118.64,49203.0,118.69,118.71,118.64,118.64,49203.0
2017-04-05 12:50:00,118.63,118.64,118.58,118.61,28303.0,118.63,118.64,118.58,118.61,28303.0
2017-04-05 12:55:00,118.62,118.64,118.6,118.61,10863.0,118.62,118.64,118.6,118.61,10863.0
2017-04-05 13:00:00,118.61,118.64,118.58,118.59,25558.0,118.61,118.64,118.58,118.59,25558.0
2017-04-05 13:05:00,118.59,118.61,118.58,118.6,19055.0,118.59,118.61,118.58,118.6,19055.0
2017-04-05 13:10:00,118.59,118.64,118.59,118.63,34870.0,118.59,118.64,118.59,118.63,34870.0
2017-04-05 13:15:00,118.63,118.65,118.62,118.63,8405.0,118.63,118.65,118.62,118.63,8405.0
2017-04-05 13:20:00,118.62,118.63,118.55,118.58,50890.0,118.62,118.63,118.55,118.58,50890.0
2017-04-05 13:25:00,118.59,118.71,118.54,118.69,118290.0,118.59,118.71,118.54,118.69,118290.0
2017-04-05 13:30:00,118.7,118.75,118.68,118.69,41346.0,118.7,118.75,118.68,118.69,41346.0
2017-04-05 13:35:00,118.69,118.74,118.69,118.73,82471.0,118.69,118.74,118.69,118.73,82471.0
2017-04-05 13:40:00,118.74,118.75,118.73,118.73,34942.0,118.74,118.75,118.73,118.73,34942.0
2017-04-05 13:45:00,118.73,118.74,118.68,118.73,27045.0,118.73,118.74,118.68,118.73,27045.0
2017-04-05 13:50:00,118.73,118.73,118.7,118.71,11532.0,118.73,118.73,118.7,118.71,11532.0
2017-04-05 13:55:00,118.71,118.75,118.7,118.75,13102.0,118.71,118.75,118.7,118.75,13102.0
2017-04-05 14:00:00,118.73,118.96,118.51,118.56,488758.0,118.73,118.96,118.51,118.56,488758.0
2017-04-05 14:05:00,118.57,118.61,118.44,118.54,174505.0,118.57,118.61,118.44,118.54,174505.0
2017-04-05 14:10:00,118.55,118.71,118.53,118.69,67028.0,118.55,118.71,118.53,118.69,67028.0
2017-04-05 14:15:00,118.67,118.68,118.64,118.66,23911.0,118.67,118.68,118.64,118.66,23911.0
2017-04-05 14:20:00,118.66,118.88,118.64,118.84,109963.0,118.66,118.88,118.64,118.84,109963.0
2017-04-05 14:25:00,118.85,118.85,118.74,118.77,35891.0,118.85,118.85,118.74,118.77,35891.0
2017-04-05 14:30:00,118.77,118.95,118.76,118.93,80285.0,118.77,118.95,118.76,118.93,80285.0
2017-04-05 14:35:00,118.94,119.02,118.89,119.0,160413.0,118.94,119.02,118.89,119.0,160413.0
2017-04-05 14:40:00,119.02,119.19,118.99,119.01,295269.0,119.02,119.19,118.99,119.01,295269.0
2017-04-05 14:45:00,119.01,119.17,119.01,119.12,129033.0,119.01,119.17,119.01,119.12,129033.0
2017-04-05 14:50:00,119.13,119.21,119.11,119.18,129713.0,119.13,119.21,119.11,119.18,129713.0
2017-04-05 14:55:00,119.18,119.25,119.13,119.24,88668.0,119.18,119.25,119.13,119.24,88668.0
2017-04-05 15:00:00,119.24,119.33,119.22,119.23,165536.0,119.24,119.33,119.22,119.23,165536.0
2017-04-05 15:05:00,119.23,119.31,119.23,119.26,80115.0,119.23,119.31,119.23,119.26,80115.0
2017-04-05 15:10:00,119.27,119.41,119.26,119.41,64901.0,119.27,119.41,119.26,119.41,64901.0
2017-04-05 15:15:00,119.41,119.45,119.35,119.4,128263.0,119.41,119.45,119.35,119.4,128263.0
2017-04-05 15:20:00,119.4,119.5,119.39,119.45,85175.0,119.4,119.5,119.39,119.45,85175.0
2017-04-05 15:25:00,119.46,119.55,119.46,119.52,114682.0,119.46,119.55,119.46,119.52,114682.0
2017-04-05 15:30:00,119.53,119.62,119.52,119.57,167079.0,119.53,119.62,119.52,119.57,167079.0
2017-04-05 15:35:00,119.56,119.59,119.51,119.56,139444.0,119.56,119.59,119.51,119.56,139444.0
2017-04-05 15:40:00,119.56,119.56,119.48,119.49,89219.0,119.56,119.56,119.48,119.49,89219.0
2017-04-05 15:45:00,119.48,119.57,119.46,119.57,104631.0,119.48,119.57,119.46,119.57,104631.0
2017-04-05 15:50:00,119.58,119.58,119.52,119.54,101737.0,119.58,119.58,119.52,119.54,101737.0
2017-04-05 15:55:00,119.53,119.63,119.52,119.62,217292.0,119.53,119.63,119.52,119.62,217292.0
2017-04-06 09:30:00,119.22,119.29,119.21,119.26,126065.0,119.22,119.29,119.21,119.26,126065.0
2017-04-06 09:35:00,119.28,119.28,119.16,119.16,308886.0,119.28,119.28,119.16,119.16,308886.0
2017-04-06 09:40:00,119.15,119.3,119.15,119.29,67494.0,119.15,119.3,119.15,119.29,67494.0
2017-04-06 09:45:00,119.29,119.39,119.29,119.38,180933.0,119.29,119.39,119.29,119.38,180933.0
2017-04-06 09:50:00,119.38,119.42,119.29,119.29,79434.0,119.38,119.42,119.29,119.29,79434.0
2017-04-06 09:55:00,119.28,119.3,119.23,119.24,139784.0,119.28,119.3,119.23,119.24,139784.0
2017-04-06 10:00:00,119.23,119.34,119.21,119.3,33284.0,119.23,119.34,119.21,119.3,33284.0
2017-04-06 10:05:00,119.31,119.34,119.27,119.3,25227.0,119.31,119.34,119.27,119.3,25227.0
2017-04-06 10:10:00,119.29,119.31,119.22,119.29,27649.0,119.29,119.31,119.22,119.29,27649.0
2017-04-06 10:15:00,119.28,119.34,119.27,119.32,38698.0,119.28,119.34,119.27,119.32,38698.0
2017-04-06 10:20:00,119.33,119.33,119.26,119.3,29253.0,119.33,119.33,119.26,119.3,29253.0
2017-04-06 10:25:00,119.3,119.36,119.25,119.28,39015.0,119.3,119.36,119.25,119.28,39015.0
2017-04-06 10:30:00,119.28,119.28,119.2,119.23,29729.0,119.28,119.28,119.2,119.23,29729.0
2017-04-06 10:35:00,119.23,119.24,119.18,119.21,26247.0,119.23,119.24,119.18,119.21,26247.0
2017-04-06 10:40:00,119.22,119.3,119.21,119.27,49886.0,119.22,119.3,119.21,119.27,49886.0
2017-04-06 10:45:00,119.28,119.3,119.21,119.22,37724.0,119.28,119.3,119.21,119.22,37724.0
2017-04-06 10:50:00,119.22,119.28,119.19,119.28,26006.0,119.22,119.28,119.19,119.28,26006.0
2017-04-06 10:55:00,119.28,119.28,119.22,119.27,33624.0,119.28,119.28,119.22,119.27,33624.0
2017-04-06 11:00:00,119.25,119.25,119.19,119.21,17460.0,119.25,119.25,119.19,119.21,17460.0
2017-04-06 11:05:00,119.22,119.24,119.16,119.18,47264.0,119.22,119.24,119.16,119.18,47264.0
2017-04-06 11:10:00,119.18,119.19,119.16,119.19,7739.0,119.18,119.19,119.16,119.19,7739.0
2017-04-06 11:15:00,119.2,119.23,119.16,119.16,11828.0,119.2,119.23,119.16,119.16,11828.0
2017-04-06 11:20:00,119.16,119.17,118.97,119.07,137464.0,119.16,119.17,118.97,119.07,137464.0
2017-04-06 11:25:00,119.07,119.1,119.03,119.09,50506.0,119.07,119.1,119.03,119.09,50506.0
2017-04-06 11:30:00,119.08,119.13,119.07,119.11,16489.0,119.08,119.13,119.07,119.11,16489.0
2017-04-06 11:35:00,119.12,119.16,119.08,119.16,35456.0,119.12,119.16,119.08,119.16,35456.0
2017-04-06 11:40:00,119.16,119.16,119.06,119.12,70487.0,119.16,119.16,119.06,119.12,70487.0
2017-04-06 11:45:00,119.11,119.13,119.1,119.11,28018.0,119.11,119.13,119.1,119.11,28018.0
2017-04-06 11:50:00,119.12,119.19,119.11,119.15,15169.0,119.12,119.19,119.11,119.15,15169.0
2017-04-06 11:55:00,119.15,119.19,119.13,119.17,27030.0,119.15,119.19,119.13,119.17,27030.0
2017-04-06 12:00:00,119.18,119.18,119.1,119.12,15916.0,119.18,119.18,119.1,119.12,15916.0
2017-04-06 12:05:00,119.13,119.18,119.1,119.18,21018.0,119.13,119.18,119.1,119.18,21018.0
2017-04-06 12:10:00,119.19,119.22,119.18,119.2,16592.0,119.19,119.22,119.18,119.2,16592.0
2017-04-06 12:15:00,119.19,119.21,119.18,119.18,10509.0,119.19,119.21,119.18,119.18,10509.0
2017-04-06 12:20:00,119.18,119.21,119.16,119.21,14471.0,119.18,119.21,119.16,119.21,14471.0
2017-04-06 12:25:00,119.21,119.27,119.21,119.27,185025.0,119.21,119.27,119.21,119.27,185025.0
2017-04-06 12:30:00,119.27,119.28,119.23,119.27,46705.0,119.27,119.28,119.23,119.27,46705.0
2017-04-06 12:35:00,119.27,119.29,119.25,119.26,37803.0,119.27,119.29,119.25,119.26,37803.0
2017-04-06 12:40:00,119.27,119.31,119.26,119.28,21964.0,119.27,119.31,119.26,119.28,21964.0
2017-04-06 12:45:00,119.29,119.33,119.27,119.27,19949.0,119.29,119.33,119.27,119.27,19949.0
2017-04-06 12:50:00,119.28,119.31,119.27,119.3,86767.0,119.28,119.31,119.27,119.3,86767.0
2017-04-06 12:55:00,119.3,119.3,119.26,119.27,9051.0,119.3,119.3,119.26,119.27,9051.0
2017-04-06 13:00:00,119.26,119.26,119.24,119.25,35787.0,119.26,119.26,119.24,119.25,35787.0
2017-04-06 13:05:00,119.25,119.26,119.21,119.22,30969.0,119.25,119.26,119.21,119.22,30969.0
2017-04-06 13:10:00,119.22,119.24,119.22,119.23,7970.0,119.22,119.24,119.22,119.23,7970.0
2017-04-06 13:15:00,119.22,119.22,119.12,119.13,12446.0,119.22,119.22,119.12,119.13,12446.0
2017-04-06 13:20:00,119.12,119.18,119.11,119.16,23601.0,119.12,119.18,119.11,119.16,23601.0
2017-04-06 13:25:00,119.16,119.16,119.13,119.14,19454.0,119.16,119.16,119.13,119.14,19454.0
2017-04-06 13:30:00,119.15,119.18,119.15,119.15,8065.0,119.15,119.18,119.15,119.15,8065.0
2017-04-06 13:35:00,119.15,119.17,119.13,119.15,5017.0,119.15,119.17,119.13,119.15,5017.0
2017-04-06 13:40:00,119.14,119.16,119.14,119.16,7160.0,119.14,119.16,119.14,119.16,7160.0
2017-04-06 13:45:00,119.16,119.2,119.16,119.17,8577.0,119.16,119.2,119.16,119.17,8577.0
2017-04-06 13:50:00,119.18,119.18,119.14,119.16,16854.0,119.18,119.18,119.14,119.16,16854.0
2017-04-06 13:55:00,119.16,119.21,119.15,119.21,20462.0,119.16,119.21,119.15,119.21,20462.0
2017-04-06 14:00:00,119.21,119.21,119.18,119.19,17037.0,119.21,119.21,119.18,119.19,17037.0
2017-04-06 14:05:00,119.19,119.22,119.17,119.22,11936.0,119.19,119.22,119.17,119.22,11936.0
2017-04-06 14:10:00,119.21,119.23,119.2,119.22,21536.0,119.21,119.23,119.2,119.22,21536.0
2017-04-06 14:15:00,119.23,119.23,119.18,119.19,18559.0,119.23,119.23,119.18,119.19,18559.0
2017-04-06 14:20:00,119.19,119.2,119.17,119.19,27568.0,119.19,119.2,119.17,119.19,27568.0
2017-04-06 14:25:00,119.2,119.23,119.19,119.21,11841.0,119.2,119.23,119.19,119.21,11841.0
2017-04-06 14:30:00,119.22,119.24,119.21,119.22,19101.0,119.22,119.24,119.21,119.22,19101.0
2017-04-06 14:35:00,119.21,119.23,119.2,119.22,11874.0,119.21,119.23,119.2,119.22,11874.0
2017-04-06 14:40:00,119.22,119.22,119.15,119.18,14811.0,119.22,119.22,119.15,119.18,14811.0
2017-04-06 14:45:00,119.17,119.3,119.17,119.27,23640.0,119.17,119.3,119.17,119.27,23640.0
2017-04-06 14:50:00,119.27,119.3,119.25,119.27,39026.0,119.27,119.3,119.25,119.27,39026.0
2017-04-06 14:55:00,119.27,119.32,119.25,119.31,38395.0,119.27,119.32,119.25,119.31,38395.0
2017-04-06 15:00:00,119.31,119.31,119.26,119.28,28535.0,119.31,119.31,119.26,119.28,28535.0
2017-04-06 15:05:00,119.28,119.3,119.25,119.27,20911.0,119.28,119.3,119.25,119.27,20911.0
2017-04-06 15:10:00,119.27,119.27,119.23,119.25,43882.0,119.27,119.27,119.23,119.25,43882.0
2017-04-06 15:15:00,119.24,119.27,119.23,119.23,36901.0,119.24,119.27,119.23,119.23,36901.0
2017-04-06 15:20:00,119.24,119.29,119.23,119.27,35784.0,119.24,119.29,119.23,119.27,35784.0
2017-04-06 15:25:00,119.28,119.3,119.22,119.26,81573.0,119.28,119.3,119.22,119.26,81573.0
2017-04-06 15:30:00,119.25,119.3,119.24,119.27,130570.0,119.25,119.3,119.24,119.27,130570.0
2017-04-06 15:35:00,119.26,119.26,119.21,119.22,89882.0,119.26,119.26,119.21,119.22,89882.0
2017-04-06 15:40:00,119.22,119.23,119.2,119.23,83859.0,119.22,119.23,119.2,119.23,83859.0
2017-04-06 15:45:00,119.23,119.23,119.2,119.21,114672.0,119.23,119.23,119.2,119.21,114672.0
2017-04-06 15:50:00,119.21,119.24,119.21,119.22,119653.0,119.21,119.24,119.21,119.22,119653.0
2017-04-06 15:55:00,119.22,119.23,119.15,119.17,277077.0,119.22,119.23,119.15,119.17,277077.0
2017-04-07 09:30:00,120.3,120.42,120.29,120.41,506230.0,120.3,120.42,120.29,120.41,506230.0
2017-04-07 09:35:00,120.41,120.49,120.34,120.43,1133867.0,120.41,120.49,120.34,120.43,1133867.0
2017-04-07 09:40:00,120.43,120.58,120.39,120.5,192953.0,120.43,120.58,120.39,120.5,192953.0
2017-04-07 09:45:00,120.5,120.6,120.46,120.58,199222.0,120.5,120.6,120.46,120.58,199222.0
2017-04-07 09:50:00,120.59,120.65,120.53,120.63,201386.0,120.59,120.65,120.53,120.63,201386.0
2017-04-07 09:55:00,120.63,120.67,120.57,120.58,122662.0,120.63,120.67,120.57,120.58,122662.0
2017-04-07 10:00:00,120.59,120.63,120.45,120.46,104287.0,120.59,120.63,120.45,120.46,104287.0
2017-04-07 10:05:00,120.46,120.5,120.44,120.46,83669.0,120.46,120.5,120.44,120.46,83669.0
2017-04-07 10:10:00,120.46,120.56,120.45,120.54,105055.0,120.46,120.56,120.45,120.54,105055.0
2017-04-07 10:15:00,120.53,120.62,120.53,120.62,86878.0,120.53,120.62,120.53,120.62,86878.0
2017-04-07 10:20:00,120.62,120.65,120.58,120.6,53281.0,120.62,120.65,120.58,120.6,53281.0
2017-04-07 10:25:00,120.61,120.63,120.53,120.57,167814.0,120.61,120.63,120.53,120.57,167814.0
2017-04-07 10:30:00,120.57,120.63,120.56,120.57,182065.0,120.57,120.63,120.56,120.57,182065.0
2017-04-07 10:35:00,120.57,120.63,120.54,120.55,76192.0,120.57,120.63,120.54,120.55,76192.0
2017-04-07 10:40:00,120.55,120.62,120.55,120.61,50215.0,120.55,120.62,120.55,120.61,50215.0
2017-04-07 10:45:00,120.61,120.65,120.58,120.62,197926.0,120.61,120.65,120.58,120.62,197926.0
2017-04-07 10:50:00,120.62,120.62,120.51,120.52,104625.0,120.62,120.62,120.51,120.52,104625.0
2017-04-07 10:55:00,120.51,120.57,120.42,120.55,91392.0,120.51,120.57,120.42,120.55,91392.0
2017-04-07 11:00:00,120.55,120.55,120.43,120.51,74700.0,120.55,120.55,120.43,120.51,74700.0
2017-04-07 11:05:00,120.52,120.54,120.44,120.53,38768.0,120.52,120.54,120.44,120.53,38768.0
2017-04-07 11:10:00,120.53,120.56,120.49,120.5,33915.0,120.53,120.56,120.49,120.5,33915.0
2017-04-07 11:15:00,120.49,120.51,120.42,120.48,52384.0,120.49,120.51,120.42,120.48,52384.0
2017-04-07 11:20:00,120.48,120.49,120.4,120.43,41801.0,120.48,120.49,120.4,120.43,41801.0
2017-04-07 11:25:00,120.43,120.46,120.37,120.45,105478.0,120.43,120.46,120.37,120.45,105478.0
2017-04-07 11:30:00,120.46,120.48,120.42,120.48,41911.0,120.46,120.48,120.42,120.48,41911.0
2017-04-07 11:35:00,120.48,120.55,120.47,120.5,49376.0,120.48,120.55,120.47,120.5,49376.0
2017-04-07 11:40:00,120.5,120.55,120.48,120.53,72276.0,120.5,120.55,120.48,120.53,72276.0
2017-04-07 11:45:00,120.52,120.55,120.48,120.5,58770.0,120.52,120.55,120.48,120.5,58770.0
2017-04-07 11:50:00,120.49,120.51,120.45,120.51,90204.0,120.49,120.51,120.45,120.51,90204.0
2017-04-07 11:55:00,120.51,120.54,120.5,120.52,71304.0,120.51,120.54,120.5,120.52,71304.0
2017-04-07 12:00:00,120.52,120.54,120.47,120.48,151335.0,120.52,120.54,120.47,120.48,151335.0
2017-04-07 12:05:00,120.48,120.51,120.45,120.48,43041.0,120.48,120.51,120.45,120.48,43041.0
2017-04-07 12:10:00,120.49,120.52,120.48,120.51,19730.0,120.49,120.52,120.48,120.51,19730.0
2017-04-07 12:15:00,120.51,120.51,120.43,120.44,57281.0,120.51,120.51,120.43,120.44,57281.0
2017-04-07 12:20:00,120.44,120.48,120.43,120.45,53159.0,120.44,120.48,120.43,120.45,53159.0
2017-04-07 12:25:00,120.45,120.46,120.41,120.42,66725.0,120.45,120.46,120.41,120.42,66725.0
2017-04-07 12:30:00,120.42,120.45,120.4,120.4,16684.0,120.42,120.45,120.4,120.4,16684.0
2017-04-07 12:35:00,120.4,120.42,120.38,120.39,48695.0,120.4,120.42,120.38,120.39,48695.0
2017-04-07 12:40:00,120.39,120.42,120.37,120.39,31407.0,120.39,120.42,120.37,120.39,31407.0
2017-04-07 12:45:00,120.39,120.43,120.35,120.36,200249.0,120.39,120.43,120.35,120.36,200249.0
2017-04-07 12:50:00,120.36,120.4,120.17,120.2,291680.0,120.36,120.4,120.17,120.2,291680.0
2017-04-07 12:55:00,120.2,120.2,119.98,119.99,277903.0,120.2,120.2,119.98,119.99,277903.0
2017-04-07 13:00:00,119.98,120.03,119.73,119.79,571032.0,119.98,120.03,119.73,119.79,571032.0
2017-04-07 13:05:00,119.78,119.94,119.73,119.92,169608.0,119.78,119.94,119.73,119.92,169608.0
2017-04-07 13:10:00,119.91,119.92,119.79,119.84,116043.0,119.91,119.92,119.79,119.84,116043.0
2017-04-07 13:15:00,119.84,119.88,119.77,119.84,135957.0,119.84,119.88,119.77,119.84,135957.0
2017-04-07 13:20:00,119.83,119.83,119.58,119.61,371560.0,119.83,119.83,119.58,119.61,371560.0
2017-04-07 13:25:00,119.6,119.61,119.46,119.51,368072.0,119.6,119.61,119.46,119.51,368072.0
2017-04-07 13:30:00,119.51,119.56,119.4,119.55,232782.0,119.51,119.56,119.4,119.55,232782.0
2017-04-07 13:35:00,119.54,119.66,119.49,119.65,96164.0,119.54,119.66,119.49,119.65,96164.0
2017-04-07 13:40:00,119.65,119.66,119.6,119.63,38042.0,119.65,119.66,119.6,119.63,38042.0
2017-04-07 13:45:00,119.61,119.62,119.57,119.57,41827.0,119.61,119.62,119.57,119.57,41827.0
2017-04-07 13:50:00,119.58,119.58,119.45,119.46,33257.0,119.58,119.58,119.45,119.46,33257.0
2017-04-07 13:55:00,119.46,119.46,119.33,119.35,326331.0,119.46,119.46,119.33,119.35,326331.0
2017-04-07 14:00:00,119.35,119.35,119.14,119.22,218970.0,119.35,119.35,119.14,119.22,218970.0
2017-04-07 14:05:00,119.22,119.31,119.2,119.29,207473.0,119.22,119.31,119.2,119.29,207473.0
2017-04-07 14:10:00,119.29,119.32,119.21,119.21,167667.0,119.29,119.32,119.21,119.21,167667.0
2017-04-07 14:15:00,119.21,119.22,119.16,119.21,111612.0,119.21,119.22,119.16,119.21,111612.0
2017-04-07 14:20:00,119.22,119.33,119.21,119.32,105744.0,119.22,119.33,119.21,119.32,105744.0
2017-04-07 14:25:00,119.33,119.38,119.32,119.38,77826.0,119.33,119.38,119.32,119.38,77826.0
2017-04-07 14:30:00,119.39,119.41,119.34,119.38,90580.0,119.39,119.41,119.34,119.38,90580.0
2017-04-07 14:35:00,119.39,119.41,119.36,119.38,53558.0,119.39,119.41,119.36,119.38,53558.0
2017-04-07 14:40:00,119.39,119.44,119.38,119.41,102203.0,119.39,119.44,119.38,119.41,102203.0
2017-04-07 14:45:00,119.41,119.41,119.36,119.39,77813.0,119.41,119.41,119.36,119.39,77813.0
2017-04-07 14:50:00,119.39,119.53,119.39,119.51,132958.0,119.39,119.53,119.39,119.51,132958.0
2017-04-07 14:55:00,119.51,119.57,119.48,119.57,107060.0,119.51,119.57,119.48,119.57,107060.0
2017-04-07 15:00:00,119.57,119.58,119.52,119.53,68855.0,119.57,119.58,119.52,119.53,68855.0
2017-04-07 15:05:00,119.53,119.56,119.46,119.48,83955.0,119.53,119.56,119.46,119.48,83955.0
2017-04-07 15:10:00,119.47,119.47,119.4,119.42,34476.0,119.47,119.47,119.4,119.42,34476.0
2017-04-07 15:15:00,119.41,119.52,119.4,119.51,101367.0,119.41,119.52,119.4,119.51,101367.0
2017-04-07 15:20:00,119.51,119.52,119.43,119.45,38765.0,119.51,119.52,119.43,119.45,38765.0
2017-04-07 15:25:00,119.46,119.52,119.44,119.52,56065.0,119.46,119.52,119.44,119.52,56065.0
2017-04-07 15:30:00,119.52,119.55,119.5,119.53,84186.0,119.52,119.55,119.5,119.53,84186.0
2017-04-07 15:35:00,119.53,119.54,119.5,119.51,77261.0,119.53,119.54,119.5,119.51,77261.0
2017-04-07 15:40:00,119.5,119.55,119.5,119.55,107909.0,119.5,119.55,119.5,119.55,107909.0
2017-04-07 15:45:00,119.55,119.55,119.49,119.51,164208.0,119.55,119.55,119.49,119.51,164208.0
2017-04-07 15:50:00,119.5,119.51,119.46,119.5,118642.0,119.5,119.51,119.46,119.5,118642.0
2017-04-07 15:55:00,119.5,119.51,119.44,119.45,199183.0,119.5,119.51,119.44,119.45,199183.0
2017-04-10 09:30:00,119.02,119.04,118.97,118.98,142427.0,119.02,119.04,118.97,118.98,142427.0
2017-04-10 09:35:00,118.97,119.0,118.85,118.89,85180.0,118.97,119.0,118.85,118.89,85180.0
2017-04-10 09:40:00,118.9,118.99,118.88,118.97,58422.0,118.9,118.99,118.88,118.97,58422.0
2017-04-10 09:45:00,118.97,118.97,118.9,118.92,42693.0,118.97,118.97,118.9,118.92,42693.0
2017-04-10 09:50:00,118.91,118.98,118.9,118.97,49279.0,118.91,118.98,118.9,118.97,49279.0
2017-04-10 09:55:00,118.98,119.02,118.97,118.99,60160.0,118.98,119.02,118.97,118.99,60160.0
2017-04-10 10:00:00,119.0,119.11,118.99,119.05,80481.0,119.0,119.11,118.99,119.05,80481.0
2017-04-10 10:05:00,119.05,119.13,119.03,119.12,35115.0,119.05,119.13,119.03,119.12,35115.0
2017-04-10 10:10:00,119.12,119.2,119.12,119.15,66877.0,119.12,119.2,119.12,119.15,66877.0
2017-04-10 10:15:00,119.16,119.17,119.09,119.11,33946.0,119.16,119.17,119.09,119.11,33946.0
2017-04-10 10:20:00,119.12,119.15,119.09,119.11,13969.0,119.12,119.15,119.09,119.11,13969.0
2017-04-10 10:25:00,119.1,119.15,119.1,119.14,17777.0,119.1,119.15,119.1,119.14,17777.0
2017-04-10 10:30:00,119.13,119.13,119.05,119.06,28226.0,119.13,119.13,119.05,119.06,28226.0
2017-04-10 10:35:00,119.05,119.12,119.05,119.11,37257.0,119.05,119.12,119.05,119.11,37257.0
2017-04-10 10:40:00,119.12,119.13,119.03,119.05,27220.0,119.12,119.13,119.03,119.05,27220.0
2017-04-10 10:45:00,119.06,119.12,119.03,119.1,24962.0,119.06,119.12,119.03,119.1,24962.0
2017-04-10 10:50:00,119.1,119.13,119.09,119.11,27751.0,119.1,119.13,119.09,119.11,27751.0
2017-04-10 10:55:00,119.11,119.19,119.11,119.17,21539.0,119.11,119.19,119.11,119.17,21539.0
2017-04-10 11:00:00,119.16,119.21,119.15,119.2,22835.0,119.16,119.21,119.15,119.2,22835.0
2017-04-10 11:05:00,119.2,119.24,119.19,119.24,21959.0,119.2,119.24,119.19,119.24,21959.0
2017-04-10 11:10:00,119.25,119.25,119.17,119.19,31165.0,119.25,119.25,119.17,119.19,31165.0
2017-04-10 11:15:00,119.19,119.22,119.13,119.21,33469.0,119.19,119.22,119.13,119.21,33469.0
2017-04-10 11:20:00,119.21,119.26,119.21,119.22,49960.0,119.21,119.26,119.21,119.22,49960.0
2017-04-10 11:25:00,119.22,119.29,119.21,119.28,28759.0,119.22,119.29,119.21,119.28,28759.0
2017-04-10 11:30:00,119.26,119.41,119.24,119.38,147956.0,119.26,119.41,119.24,119.38,147956.0
2017-04-10 11:35:00,119.39,119.41,119.33,119.37,19494.0,119.39,119.41,119.33,119.37,19494.0
2017-04-10 11:40:00,119.37,119.41,119.34,119.36,45575.0,119.37,119.41,119.34,119.36,45575.0
2017-04-10 11:45:00,119.37,119.43,119.35,119.39,36396.0,119.37,119.43,119.35,119.39,36396.0
2017-04-10 11:50:00,119.39,119.42,119.36,119.38,64580.0,119.39,119.42,119.36,119.38,64580.0
2017-04-10 11:55:00,119.38,119.46,119.38,119.45,53174.0,119.38,119.46,119.38,119.45,53174.0
2017-04-10 12:00:00,119.44,119.51,119.43,119.47,62688.0,119.44,119.51,119.43,119.47,62688.0
2017-04-10 12:05:00,119.48,119.5,119.44,119.49,33544.0,119.48,119.5,119.44,119.49,33544.0
2017-04-10 12:10:00,119.49,119.69,119.48,119.62,270097.0,119.49,119.69,119.48,119.62,270097.0
2017-04-10 12:15:00,119.62,119.64,119.56,119.57,84054.0,119.62,119.64,119.56,119.57,84054.0
2017-04-10 12:20:00,119.57,119.62,119.55,119.57,47161.0,119.57,119.62,119.55,119.57,47161.0
2017-04-10 12:25:00,119.58,119.59,119.49,119.5,52867.0,119.58,119.59,119.49,119.5,52867.0
2017-04-10 12:30:00,119.5,119.52,119.45,119.47,61063.0,119.5,119.52,119.45,119.47,61063.0
2017-04-10 12:35:00,119.47,119.48,119.43,119.45,46644.0,119.47,119.48,119.43,119.45,46644.0
2017-04-10 12:40:00,119.44,119.45,119.38,119.4,45629.0,119.44,119.45,119.38,119.4,45629.0
2017-04-10 12:45:00,119.41,119.43,119.34,119.35,66067.0,119.41,119.43,119.34,119.35,66067.0
2017-04-10 12:50:00,119.34,119.35,119.29,119.34,68129.0,119.34,119.35,119.29,119.34,68129.0
2017-04-10 12:55:00,119.34,119.35,119.3,119.34,32797.0,119.34,119.35,119.3,119.34,32797.0
2017-04-10 13:00:00,119.34,119.36,119.3,119.35,34905.0,119.34,119.36,119.3,119.35,34905.0
2017-04-10 13:05:00,119.36,119.36,119.3,119.32,31217.0,119.36,119.36,119.3,119.32,31217.0
2017-04-10 13:10:00,119.31,119.36,119.27,119.3,72451.0,119.31,119.36,119.27,119.3,72451.0
2017-04-10 13:15:00,119.29,119.34,119.28,119.31,14885.0,119.29,119.34,119.28,119.31,14885.0
2017-04-10 13:20:00,119.31,119.32,119.27,119.31,24367.0,119.31,119.32,119.27,119.31,24367.0
2017-04-10 13:25:00,119.31,119.34,119.19,119.23,20257.0,119.31,119.34,119.19,119.23,20257.0
2017-04-10 13:30:00,119.24,119.24,119.12,119.17,153965.0,119.24,119.24,119.12,119.17,153965.0
2017-04-10 13:35:00,119.17,119.2,119.09,119.14,63507.0,119.17,119.2,119.09,119.14,63507.0
2017-04-10 13:40:00,119.13,119.16,119.13,119.15,7068.0,119.13,119.16,119.13,119.15,7068.0
2017-04-10 13:45:00,119.14,119.22,119.14,119.21,16472.0,119.14,119.22,119.14,119.21,16472.0
2017-04-10 13:50:00,119.2,119.24,119.2,119.21,15676.0,119.2,119.24,119.2,119.21,15676.0
2017-04-10 13:55:00,119.22,119.27,119.21,119.26,30858.0,119.22,119.27,119.21,119.26,30858.0
2017-04-10 14:00:00,119.27,119.34,119.27,119.33,36929.0,119.27,119.34,119.27,119.33,36929.0
2017-04-10 14:05:00,119.33,119.36,119.3,119.32,25333.0,119.33,119.36,119.3,119.32,25333.0
2017-04-10 14:10:00,119.33,119.39,119.33,119.36,25943.0,119.33,119.39,119.33,119.36,25943.0
2017-04-10 14:15:00,119.36,119.42,119.36,119.41,20277.0,119.36,119.42,119.36,119.41,20277.0
2017-04-10 14:20:00,119.41,119.43,119.36,119.36,15392.0,119.41,119.43,119.36,119.36,15392.0
2017-04-10 14:25:00,119.37,119.45,119.36,119.45,64547.0,119.37,119.45,119.36,119.45,64547.0
2017-04-10 14:30:00,119.45,119.48,119.42,119.44,32820.0,119.45,119.48,119.42,119.44,32820.0
2017-04-10 14:35:00,119.45,119.46,119.44,119.45,28281.0,119.45,119.46,119.44,119.45,28281.0
2017-04-10 14:40:00,119.45,119.48,119.38,119.4,63686.0,119.45,119.48,119.38,119.4,63686.0
2017-04-10 14:45:00,119.4,119.43,119.36,119.39,38537.0,119.4,119.43,119.36,119.39,38537.0
2017-04-10 14:50:00,119.4,119.42,119.37,119.4,42014.0,119.4,119.42,119.37,119.4,42014.0
2017-04-10 14:55:00,119.41,119.41,119.36,119.39,39787.0,119.41,119.41,119.36,119.39,39787.0
2017-04-10 15:00:00,119.4,119.41,119.37,119.38,29542.0,119.4,119.41,119.37,119.38,29542.0
2017-04-10 15:05:00,119.38,119.39,119.32,119.38,38636.0,119.38,119.39,119.32,119.38,38636.0
2017-04-10 15:10:00,119.38,119.4,119.36,119.39,20096.0,119.38,119.4,119.36,119.39,20096.0
2017-04-10 15:15:00,119.39,119.39,119.33,119.37,17068.0,119.39,119.39,119.33,119.37,17068.0
2017-04-10 15:20:00,119.37,119.45,119.36,119.41,66169.0,119.37,119.45,119.36,119.41,66169.0
2017-04-10 15:25:00,119.4,119.42,119.36,119.38,30660.0,119.4,119.42,119.36,119.38,30660.0
2017-04-10 15:30:00,119.39,119.42,119.37,119.4,42588.0,119.39,119.42,119.37,119.4,42588.0
2017-04-10 15:35:00,119.39,119.4,119.35,119.36,35972.0,119.39,119.4,119.35,119.36,35972.0
2017-04-10 15:40:00,119.36,119.41,119.36,119.4,54636.0,119.36,119.41,119.36,119.4,54636.0
2017-04-10 15:45:00,119.41,119.45,119.39,119.45,110790.0,119.41,119.45,119.39,119.45,110790.0
2017-04-10 15:50:00,119.45,119.46,119.42,119.46,108502.0,119.45,119.46,119.42,119.46,108502.0
2017-04-10 15:55:00,119.46,119.47,119.41,119.44,275798.0,119.46,119.47,119.41,119.44,275798.0
2017-04-11 09:30:00,120.33,120.45,120.31,120.33,406856.0,120.33,120.45,120.31,120.33,406856.0
2017-04-11 09:35:00,120.33,120.4,120.29,120.34,187643.0,120.33,120.4,120.29,120.34,187643.0
2017-04-11 09:40:00,120.34,120.6,120.34,120.51,297641.0,120.34,120.6,120.34,120.51,297641.0
2017-04-11 09:45:00,120.51,120.62,120.48,120.53,149920.0,120.51,120.62,120.48,120.53,149920.0
2017-04-11 09:50:00,120.52,120.62,120.47,120.51,190740.0,120.52,120.62,120.47,120.51,190740.0
2017-04-11 09:55:00,120.51,120.54,120.46,120.46,138958.0,120.51,120.54,120.46,120.46,138958.0
2017-04-11 10:00:00,120.46,120.5,120.38,120.39,137943.0,120.46,120.5,120.38,120.39,137943.0
2017-04-11 10:05:00,120.39,120.48,120.39,120.48,108362.0,120.39,120.48,120.39,120.48,108362.0
2017-04-11 10:10:00,120.48,120.59,120.45,120.54,115798.0,120.48,120.59,120.45,120.54,115798.0
2017-04-11 10:15:00,120.55,120.62,120.54,120.59,122600.0,120.55,120.62,120.54,120.59,122600.0
2017-04-11 10:20:00,120.59,120.73,120.59,120.65,196889.0,120.59,120.73,120.59,120.65,196889.0
2017-04-11 10:25:00,120.65,120.69,120.59,120.62,65153.0,120.65,120.69,120.59,120.62,65153.0
2017-04-11 10:30:00,120.63,120.72,120.62,120.68,109589.0,120.63,120.72,120.62,120.68,109589.0
2017-04-11 10:35:00,120.67,120.68,120.59,120.62,451149.0,120.67,120.68,120.59,120.62,451149.0
2017-04-11 10:40:00,120.63,120.71,120.62,120.66,120308.0,120.63,120.71,120.62,120.66,120308.0
2017-04-11 10:45:00,120.67,120.7,120.63,120.67,102503.0,120.67,120.7,120.63,120.67,102503.0
2017-04-11 10:50:00,120.66,120.93,120.66,120.86,535952.0,120.66,120.93,120.66,120.86,535952.0
2017-04-11 10:55:00,120.85,121.25,120.85,121.17,794461.0,120.85,121.25,120.85,121.17,794461.0
2017-04-11 11:00:00,121.18,121.28,121.01,121.03,348751.0,121.18,121.28,121.01,121.03,348751.0
2017-04-11 11:05:00,121.04,121.07,121.0,121.04,120767.0,121.04,121.07,121.0,121.04,120767.0
2017-04-11 11:10:00,121.04,121.11,121.01,121.11,144072.0,121.04,121.11,121.01,121.11,144072.0
2017-04-11 11:15:00,121.11,121.18,121.03,121.06,157305.0,121.11,121.18,121.03,121.06,157305.0
2017-04-11 11:20:00,121.04,121.1,120.98,120.98,91553.0,121.04,121.1,120.98,120.98,91553.0
2017-04-11 11:25:00,120.99,121.17,120.99,121.12,119166.0,120.99,121.17,120.99,121.12,119166.0
2017-04-11 11:30:00,121.12,121.17,121.09,121.12,61275.0,121.12,121.17,121.09,121.12,61275.0
2017-04-11 11:35:00,121.12,121.16,121.05,121.09,120618.0,121.12,121.16,121.05,121.09,120618.0
2017-04-11 11:40:00,121.1,121.13,121.08,121.08,80463.0,121.1,121.13,121.08,121.08,80463.0
2017-04-11 11:45:00,121.09,121.16,121.09,121.16,108805.0,121.09,121.16,121.09,121.16,108805.0
2017-04-11 11:50:00,121.16,121.16,121.06,121.07,54550.0,121.16,121.16,121.06,121.07,54550.0
2017-04-11 11:55:00,121.07,121.08,121.01,121.03,71738.0,121.07,121.08,121.01,121.03,71738.0
2017-04-11 12:00:00,121.03,121.1,121.0,121.08,187977.0,121.03,121.1,121.0,121.08,187977.0
2017-04-11 12:05:00,121.08,121.09,121.0,121.06,82121.0,121.08,121.09,121.0,121.06,82121.0
2017-04-11 12:10:00,121.05,121.06,120.97,120.97,61359.0,121.05,121.06,120.97,120.97,61359.0
2017-04-11 12:15:00,120.98,121.01,120.92,120.93,157602.0,120.98,121.01,120.92,120.93,157602.0
2017-04-11 12:20:00,120.92,120.93,120.78,120.81,138360.0,120.92,120.93,120.78,120.81,138360.0
2017-04-11 12:25:00,120.82,120.94,120.8,120.89,95139.0,120.82,120.94,120.8,120.89,95139.0
2017-04-11 12:30:00,120.9,120.94,120.85,120.87,120685.0,120.9,120.94,120.85,120.87,120685.0
2017-04-11 12:35:00,120.86,120.87,120.82,120.84,67156.0,120.86,120.87,120.82,120.84,67156.0
2017-04-11 12:40:00,120.85,120.96,120.85,120.93,25445.0,120.85,120.96,120.85,120.93,25445.0
2017-04-11 12:45:00,120.93,120.99,120.92,120.99,58152.0,120.93,120.99,120.92,120.99,58152.0
2017-04-11 12:50:00,120.99,120.99,120.95,120.95,62456.0,120.99,120.99,120.95,120.95,62456.0
2017-04-11 12:55:00,120.96,121.02,120.94,121.01,24804.0,120.96,121.02,120.94,121.01,24804.0
2017-04-11 13:00:00,121.01,121.05,120.97,120.99,142629.0,121.01,121.05,120.97,120.99,142629.0
2017-04-11 13:05:00,120.98,120.98,120.86,120.87,137588.0,120.98,120.98,120.86,120.87,137588.0
2017-04-11 13:10:00,120.88,120.89,120.83,120.89,94754.0,120.88,120.89,120.83,120.89,94754.0
2017-04-11 13:15:00,120.89,120.92,120.88,120.91,24889.0,120.89,120.92,120.88,120.91,24889.0
2017-04-11 13:20:00,120.91,121.02,120.85,121.0,64533.0,120.91,121.02,120.85,121.0,64533.0
2017-04-11 13:25:00,121.01,121.12,121.0,121.09,72100.0,121.01,121.12,121.0,121.09,72100.0
2017-04-11 13:30:00,121.1,121.13,121.05,121.11,72680.0,121.1,121.13,121.05,121.11,72680.0
2017-04-11 13:35:00,121.12,121.12,121.06,121.08,41491.0,121.12,121.12,121.06,121.08,41491.0
2017-04-11 13:40:00,121.09,121.17,121.09,121.14,75816.0,121.09,121.17,121.09,121.14,75816.0
2017-04-11 13:45:00,121.14,121.16,121.11,121.14,34153.0,121.14,121.16,121.11,121.14,34153.0
2017-04-11 13:50:00,121.14,121.14,121.11,121.12,23372.0,121.14,121.14,121.11,121.12,23372.0
2017-04-11 13:55:00,121.12,121.17,121.12,121.17,55293.0,121.12,121.17,121.12,121.17,55293.0
2017-04-11 14:00:00,121.17,121.24,121.16,121.23,53673.0,121.17,121.24,121.16,121.23,53673.0
2017-04-11 14:05:00,121.23,121.23,121.15,121.17,47967.0,121.23,121.23,121.15,121.17,47967.0
2017-04-11 14:10:00,121.16,121.39,121.16,121.35,161998.0,121.16,121.39,121.16,121.35,161998.0
2017-04-11 14:15:00,121.35,121.36,121.31,121.31,96018.0,121.35,121.36,121.31,121.31,96018.0
2017-04-11 14:20:00,121.32,121.34,121.3,121.31,39628.0,121.32,121.34,121.3,121.31,39628.0
2017-04-11 14:25:00,121.31,121.4,121.29,121.35,54183.0,121.31,121.4,121.29,121.35,54183.0
2017-04-11 14:30:00,121.35,121.36,121.29,121.31,69401.0,121.35,121.36,121.29,121.31,69401.0
2017-04-11 14:35:00,121.31,121.31,121.23,121.24,121068.0,121.31,121.31,121.23,121.24,121068.0
2017-04-11 14:40:00,121.25,121.32,121.23,121.31,58788.0,121.25,121.32,121.23,121.31,58788.0
2017-04-11 14:45:00,121.31,121.31,121.25,121.26,99376.0,121.31,121.31,121.25,121.26,99376.0
2017-04-11 14:50:00,121.27,121.28,121.2,121.21,93193.0,121.27,121.28,121.2,121.21,93193.0
2017-04-11 14:55:00,121.21,121.27,121.16,121.27,124559.0,121.21,121.27,121.16,121.27,124559.0
2017-04-11 15:00:00,121.26,121.28,121.2,121.24,60323.0,121.26,121.28,121.2,121.24,60323.0
2017-04-11 15:05:00,121.24,121.29,121.23,121.26,54191.0,121.24,121.29,121.23,121.26,54191.0
2017-04-11 15:10:00,121.25,121.29,121.24,121.29,109424.0,121.25,121.29,121.24,121.29,109424.0
2017-04-11 15:15:00,121.29,121.33,121.25,121.33,67183.0,121.29,121.33,121.25,121.33,67183.0
2017-04-11 15:20:00,121.33,121.33,121.29,121.31,48076.0,121.33,121.33,121.29,121.31,48076.0
2017-04-11 15:25:00,121.31,121.31,121.27,121.29,140034.0,121.31,121.31,121.27,121.29,140034.0
2017-04-11 15:30:00,121.29,121.32,121.25,121.28,187279.0,121.29,121.32,121.25,121.28,187279.0
2017-04-11 15:35:00,121.28,121.29,121.21,121.23,232544.0,121.28,121.29,121.21,121.23,232544.0
2017-04-11 15:40:00,121.22,121.23,121.15,121.17,136622.0,121.22,121.23,121.15,121.17,136622.0
2017-04-11 15:45:00,121.17,121.19,121.13,121.15,169422.0,121.17,121.19,121.13,121.15,169422.0
2017-04-11 15:50:00,121.15,121.17,121.09,121.17,440504.0,121.15,121.17,121.09,121.17,440504.0
2017-04-11 15:55:00,121.17,121.19,121.13,121.16,431079.0,121.17,121.19,121.13,121.16,431079.0
2017-04-12 09:30:00,121.38,121.48,121.36,121.42,218305.0,121.38,121.48,121.36,121.42,218305.0
2017-04-12 09:35:00,121.43,121.47,121.26,121.3,158508.0,121.43,121.47,121.26,121.3,158508.0
2017-04-12 09:40:00,121.29,121.35,121.24,121.31,90506.0,121.29,121.35,121.24,121.31,90506.0
2017-04-12 09:45:00,121.32,121.32,121.23,121.29,70428.0,121.32,121.32,121.23,121.29,70428.0
2017-04-12 09:50:00,121.29,121.35,121.26,121.34,62027.0,121.29,121.35,121.26,121.34,62027.0
2017-04-12 09:55:00,121.34,121.42,121.33,121.39,68743.0,121.34,121.42,121.33,121.39,68743.0
2017-04-12 10:00:00,121.38,121.38,121.3,121.36,52045.0,121.38,121.38,121.3,121.36,52045.0
2017-04-12 10:05:00,121.35,121.35,121.29,121.34,60125.0,121.35,121.35,121.29,121.34,60125.0
2017-04-12 10:10:00,121.31,121.37,121.28,121.34,48618.0,121.31,121.37,121.28,121.34,48618.0
2017-04-12 10:15:00,121.35,121.35,121.28,121.34,37915.0,121.35,121.35,121.28,121.34,37915.0
2017-04-12 10:20:00,121.34,121.41,121.32,121.39,52342.0,121.34,121.41,121.32,121.39,52342.0
2017-04-12 10:25:00,121.4,121.43,121.37,121.38,81353.0,121.4,121.43,121.37,121.38,81353.0
2017-04-12 10:30:00,121.38,121.46,121.37,121.43,42200.0,121.38,121.46,121.37,121.43,42200.0
2017-04-12 10:35:00,121.43,121.46,121.39,121.43,35793.0,121.43,121.46,121.39,121.43,35793.0
2017-04-12 10:40:00,121.43,121.49,121.43,121.49,45321.0,121.43,121.49,121.43,121.49,45321.0
2017-04-12 10:45:00,121.49,121.57,121.49,121.55,115729.0,121.49,121.57,121.49,121.55,115729.0
2017-04-12 10:50:00,121.56,121.59,121.43,121.46,91597.0,121.56,121.59,121.43,121.46,91597.0
2017-04-12 10:55:00,121.46,121.51,121.41,121.51,33220.0,121.46,121.51,121.41,121.51,33220.0
2017-04-12 11:00:00,121.51,121.56,121.47,121.49,33329.0,121.51,121.56,121.47,121.49,33329.0
2017-04-12 11:05:00,121.49,121.51,121.43,121.46,11515.0,121.49,121.51,121.43,121.46,11515.0
2017-04-12 11:10:00,121.45,121.45,121.37,121.41,51323.0,121.45,121.45,121.37,121.41,51323.0
2017-04-12 11:15:00,121.41,121.43,121.34,121.35,77997.0,121.41,121.43,121.34,121.35,77997.0
2017-04-12 11:20:00,121.36,121.41,121.34,121.4,47657.0,121.36,121.41,121.34,121.4,47657.0
2017-04-12 11:25:00,121.39,121.4,121.35,121.39,28302.0,121.39,121.4,121.35,121.39,28302.0
2017-04-12 11:30:00,121.39,121.45,121.39,121.41,30440.0,121.39,121.45,121.39,121.41,30440.0
2017-04-12 11:35:00,121.41,121.53,121.41,121.49,77049.0,121.41,121.53,121.41,121.49,77049.0
2017-04-12 11:40:00,121.49,121.49,121.37,121.39,97265.0,121.49,121.49,121.37,121.39,97265.0
2017-04-12 11:45:00,121.39,121.44,121.37,121.41,23453.0,121.39,121.44,121.37,121.41,23453.0
2017-04-12 11:50:00,121.42,121.48,121.42,121.46,22345.0,121.42,121.48,121.42,121.46,22345.0
2017-04-12 11:55:00,121.46,121.46,121.27,121.28,67827.0,121.46,121.46,121.27,121.28,67827.0
2017-04-12 12:00:00,121.27,121.31,121.23,121.29,60177.0,121.27,121.31,121.23,121.29,60177.0
2017-04-12 12:05:00,121.3,121.35,121.3,121.33,135588.0,121.3,121.35,121.3,121.33,135588.0
2017-04-12 12:10:00,121.33,121.33,121.28,121.29,50357.0,121.33,121.33,121.28,121.29,50357.0
2017-04-12 12:15:00,121.27,121.28,121.2,121.23,99741.0,121.27,121.28,121.2,121.23,99741.0
2017-04-12 12:20:00,121.22,121.29,121.2,121.27,44263.0,121.22,121.29,121.2,121.27,44263.0
2017-04-12 12:25:00,121.27,121.28,121.2,121.26,47619.0,121.27,121.28,121.2,121.26,47619.0
2017-04-12 12:30:00,121.26,121.33,121.25,121.33,17824.0,121.26,121.33,121.25,121.33,17824.0
2017-04-12 12:35:00,121.33,121.35,121.3,121.34,30756.0,121.33,121.35,121.3,121.34,30756.0
2017-04-12 12:40:00,121.34,121.35,121.3,121.31,21227.0,121.34,121.35,121.3,121.31,21227.0
2017-04-12 12:45:00,121.32,121.37,121.29,121.35,30091.0,121.32,121.37,121.29,121.35,30091.0
2017-04-12 12:50:00,121.34,121.44,121.34,121.44,20208.0,121.34,121.44,121.34,121.44,20208.0
2017-04-12 12:55:00,121.44,121.45,121.4,121.45,29206.0,121.44,121.45,121.4,121.45,29206.0
2017-04-12 13:00:00,121.44,121.47,121.37,121.43,103084.0,121.44,121.47,121.37,121.43,103084.0
2017-04-12 13:05:00,121.43,121.48,121.38,121.39,53034.0,121.43,121.48,121.38,121.39,53034.0
2017-04-12 13:10:00,121.39,121.41,121.34,121.39,31250.0,121.39,121.41,121.34,121.39,31250.0
2017-04-12 13:15:00,121.39,121.4,121.35,121.37,28858.0,121.39,121.4,121.35,121.37,28858.0
2017-04-12 13:20:00,121.38,121.46,121.37,121.42,19941.0,121.38,121.46,121.37,121.42,19941.0
2017-04-12 13:25:00,121.43,121.5,121.41,121.47,21399.0,121.43,121.5,121.41,121.47,21399.0
2017-04-12 13:30:00,121.47,121.49,121.41,121.43,23240.0,121.47,121.49,121.41,121.43,23240.0
2017-04-12 13:35:00,121.42,121.44,121.17,121.17,86522.0,121.42,121.44,121.17,121.17,86522.0
2017-04-12 13:40:00,121.17,121.3,121.14,121.2,81644.0,121.17,121.3,121.14,121.2,81644.0
2017-04-12 13:45:00,121.21,121.24,121.15,121.17,64454.0,121.21,121.24,121.15,121.17,64454.0
2017-04-12 13:50:00,121.16,121.32,121.16,121.29,63065.0,121.16,121.32,121.16,121.29,63065.0
2017-04-12 13:55:00,121.28,121.31,121.18,121.19,37390.0,121.28,121.31,121.18,121.19,37390.0
2017-04-12 14:00:00,121.17,121.24,121.15,121.23,30841.0,121.17,121.24,121.15,121.23,30841.0
2017-04-12 14:05:00,121.23,121.29,121.22,121.29,13750.0,121.23,121.29,121.22,121.29,13750.0
2017-04-12 14:10:00,121.3,121.33,121.29,121.32,29452.0,121.3,121.33,121.29,121.32,29452.0
2017-04-12 14:15:00,121.32,121.4,121.32,121.38,46792.0,121.32,121.4,121.32,121.38,46792.0
2017-04-12 14:20:00,121.39,121.42,121.36,121.37,22266.0,121.39,121.42,121.36,121.37,22266.0
2017-04-12 14:25:00,121.37,121.4,121.36,121.38,78029.0,121.37,121.4,121.36,121.38,78029.0
2017-04-12 14:30:00,121.37,121.4,121.34,121.37,66394.0,121.37,121.4,121.34,121.37,66394.0
2017-04-12 14:35:00,121.39,121.47,121.37,121.47,105066.0,121.39,121.47,121.37,121.47,105066.0
2017-04-12 14:40:00,121.48,121.53,121.45,121.46,58719.0,121.48,121.53,121.45,121.46,58719.0
2017-04-12 14:45:00,121.46,121.5,121.45,121.48,132625.0,121.46,121.5,121.45,121.48,132625.0
2017-04-12 14:50:00,121.48,121.53,121.42,121.43,72719.0,121.48,121.53,121.42,121.43,72719.0
2017-04-12 14:55:00,121.43,121.45,121.4,121.41,29409.0,121.43,121.45,121.4,121.41,29409.0
2017-04-12 15:00:00,121.41,121.45,121.4,121.43,41261.0,121.41,121.45,121.4,121.43,41261.0
2017-04-12 15:05:00,121.43,121.49,121.43,121.47,20369.0,121.43,121.49,121.43,121.47,20369.0
2017-04-12 15:10:00,121.47,121.63,121.41,121.57,336669.0,121.47,121.63,121.41,121.57,336669.0
2017-04-12 15:15:00,121.6,122.22,121.6,122.11,935578.0,121.6,122.22,121.6,122.11,935578.0
2017-04-12 15:20:00,122.11,122.21,121.93,122.12,496092.0,122.11,122.21,121.93,122.12,496092.0
2017-04-12 15:25:00,122.13,122.17,121.91,121.98,380391.0,122.13,122.17,121.91,121.98,380391.0
2017-04-12 15:30:00,121.97,122.0,121.86,121.94,247093.0,121.97,122.0,121.86,121.94,247093.0
2017-04-12 15:35:00,121.94,122.01,121.94,121.98,223527.0,121.94,122.01,121.94,121.98,223527.0
2017-04-12 15:40:00,121.98,122.06,121.97,122.05,230819.0,121.98,122.06,121.97,122.05,230819.0
2017-04-12 15:45:00,122.05,122.09,121.99,122.09,422013.0,122.05,122.09,121.99,122.09,422013.0
2017-04-12 15:50:00,122.08,122.14,122.05,122.05,557145.0,122.08,122.14,122.05,122.05,557145.0
2017-04-12 15:55:00,122.05,122.07,122.0,122.02,552519.0,122.05,122.07,122.0,122.02,552519.0
2017-04-13 09:30:00,122.54,122.61,122.5,122.5,240755.0,122.54,122.61,122.5,122.5,240755.0
2017-04-13 09:35:00,122.51,122.57,122.21,122.24,285115.0,122.51,122.57,122.21,122.24,285115.0
2017-04-13 09:40:00,122.24,122.28,122.09,122.17,185409.0,122.24,122.28,122.09,122.17,185409.0
2017-04-13 09:45:00,122.17,122.19,122.05,122.16,120471.0,122.17,122.19,122.05,122.16,120471.0
2017-04-13 09:50:00,122.17,122.27,122.14,122.23,182642.0,122.17,122.27,122.14,122.23,182642.0
2017-04-13 09:55:00,122.23,122.24,122.18,122.23,30250.0,122.23,122.24,122.18,122.23,30250.0
2017-04-13 10:00:00,122.22,122.22,122.03,122.07,186077.0,122.22,122.22,122.03,122.07,186077.0
2017-04-13 10:05:00,122.07,122.18,122.03,122.18,90961.0,122.07,122.18,122.03,122.18,90961.0
2017-04-13 10:10:00,122.18,122.19,122.12,122.16,63656.0,122.18,122.19,122.12,122.16,63656.0
2017-04-13 10:15:00,122.17,122.2,122.08,122.12,50173.0,122.17,122.2,122.08,122.12,50173.0
2017-04-13 10:20:00,122.12,122.18,122.1,122.11,70542.0,122.12,122.18,122.1,122.11,70542.0
2017-04-13 10:25:00,122.12,122.16,122.08,122.15,45069.0,122.12,122.16,122.08,122.15,45069.0
2017-04-13 10:30:00,122.16,122.16,122.1,122.12,32271.0,122.16,122.16,122.1,122.12,32271.0
2017-04-13 10:35:00,122.13,122.22,122.13,122.2,28529.0,122.13,122.22,122.13,122.2,28529.0
2017-04-13 10:40:00,122.21,122.26,122.19,122.21,30725.0,122.21,122.26,122.19,122.21,30725.0
2017-04-13 10:45:00,122.21,122.38,122.19,122.34,105647.0,122.21,122.38,122.19,122.34,105647.0
2017-04-13 10:50:00,122.33,122.34,122.27,122.29,57852.0,122.33,122.34,122.27,122.29,57852.0
2017-04-13 10:55:00,122.29,122.3,122.24,122.25,34086.0,122.29,122.3,122.24,122.25,34086.0
2017-04-13 11:00:00,122.25,122.28,122.22,122.27,27789.0,122.25,122.28,122.22,122.27,27789.0
2017-04-13 11:05:00,122.28,122.34,122.28,122.32,84447.0,122.28,122.34,122.28,122.32,84447.0
2017-04-13 11:10:00,122.31,122.37,122.3,122.37,31322.0,122.31,122.37,122.3,122.37,31322.0
2017-04-13 11:15:00,122.38,122.39,122.33,122.38,102588.0,122.38,122.39,122.33,122.38,102588.0
2017-04-13 11:20:00,122.38,122.39,122.26,122.29,92384.0,122.38,122.39,122.26,122.29,92384.0
2017-04-13 11:25:00,122.3,122.31,122.25,122.29,53432.0,122.3,122.31,122.25,122.29,53432.0
2017-04-13 11:30:00,122.29,122.3,122.25,122.27,39250.0,122.29,122.3,122.25,122.27,39250.0
2017-04-13 11:35:00,122.27,122.3,122.26,122.3,35791.0,122.27,122.3,122.26,122.3,35791.0
2017-04-13 11:40:00,122.29,122.33,122.27,122.31,31068.0,122.29,122.33,122.27,122.31,31068.0
2017-04-13 11:45:00,122.3,122.34,122.28,122.3,26576.0,122.3,122.34,122.28,122.3,26576.0
2017-04-13 11:50:00,122.3,122.32,122.21,122.22,78917.0,122.3,122.32,122.21,122.22,78917.0
2017-04-13 11:55:00,122.22,122.27,122.21,122.24,70141.0,122.22,122.27,122.21,122.24,70141.0
2017-04-13 12:00:00,122.24,122.29,122.23,122.27,30736.0,122.24,122.29,122.23,122.27,30736.0
2017-04-13 12:05:00,122.28,122.35,122.26,122.33,118625.0,122.28,122.35,122.26,122.33,118625.0
2017-04-13 12:10:00,122.34,122.39,122.33,122.35,100867.0,122.34,122.39,122.33,122.35,100867.0
2017-04-13 12:15:00,122.36,122.39,122.32,122.38,37200.0,122.36,122.39,122.32,122.38,37200.0
2017-04-13 12:20:00,122.38,122.43,122.37,122.4,62981.0,122.38,122.43,122.37,122.4,62981.0
2017-04-13 12:25:00,122.41,122.41,122.35,122.36,208031.0,122.41,122.41,122.35,122.36,208031.0
2017-04-13 12:30:00,122.35,122.36,122.31,122.35,45010.0,122.35,122.36,122.31,122.35,45010.0
2017-04-13 12:35:00,122.35,122.41,122.33,122.38,75590.0,122.35,122.41,122.33,122.38,75590.0
2017-04-13 12:40:00,122.38,122.48,122.37,122.48,65204.0,122.38,122.48,122.37,122.48,65204.0
2017-04-13 12:45:00,122.48,122.58,122.46,122.56,193167.0,122.48,122.58,122.46,122.56,193167.0
2017-04-13 12:50:00,122.56,122.57,122.45,122.5,166362.0,122.56,122.57,122.45,122.5,166362.0
2017-04-13 12:55:00,122.49,122.53,122.43,122.49,120296.0,122.49,122.53,122.43,122.49,120296.0
2017-04-13 13:00:00,122.49,122.58,122.49,122.55,116299.0,122.49,122.58,122.49,122.55,116299.0
2017-04-13 13:05:00,122.55,122.64,122.55,122.57,231970.0,122.55,122.64,122.55,122.57,231970.0
2017-04-13 13:10:00,122.58,122.58,122.5,122.54,39758.0,122.58,122.58,122.5,122.54,39758.0
2017-04-13 13:15:00,122.54,122.55,122.49,122.5,105920.0,122.54,122.55,122.49,122.5,105920.0
2017-04-13 13:20:00,122.49,122.53,122.46,122.52,45385.0,122.49,122.53,122.46,122.52,45385.0
2017-04-13 13:25:00,122.52,122.52,122.45,122.48,85569.0,122.52,122.52,122.45,122.48,85569.0
2017-04-13 13:30:00,122.48,122.49,122.4,122.43,72812.0,122.48,122.49,122.4,122.43,72812.0
2017-04-13 13:35:00,122.43,122.47,122.42,122.45,38780.0,122.43,122.47,122.42,122.45,38780.0
2017-04-13 13:40:00,122.44,122.49,122.42,122.44,124048.0,122.44,122.49,122.42,122.44,124048.0
2017-04-13 13:45:00,122.45,122.58,122.44,122.55,155297.0,122.45,122.58,122.44,122.55,155297.0
2017-04-13 13:50:00,122.55,122.57,122.52,122.53,54741.0,122.55,122.57,122.52,122.53,54741.0
2017-04-13 13:55:00,122.53,122.57,122.52,122.56,78189.0,122.53,122.57,122.52,122.56,78189.0
2017-04-13 14:00:00,122.55,122.57,122.49,122.5,48737.0,122.55,122.57,122.49,122.5,48737.0
2017-04-13 14:05:00,122.5,122.54,122.45,122.47,106947.0,122.5,122.54,122.45,122.47,106947.0
2017-04-13 14:10:00,122.47,122.51,122.45,122.5,45714.0,122.47,122.51,122.45,122.5,45714.0
2017-04-13 14:15:00,122.5,122.54,122.48,122.5,41336.0,122.5,122.54,122.48,122.5,41336.0
2017-04-13 14:20:00,122.5,122.53,122.49,122.51,104797.0,122.5,122.53,122.49,122.51,104797.0
2017-04-13 14:25:00,122.52,122.53,122.49,122.52,58761.0,122.52,122.53,122.49,122.52,58761.0
2017-04-13 14:30:00,122.53,122.53,122.48,122.5,56084.0,122.53,122.53,122.48,122.5,56084.0
2017-04-13 14:35:00,122.49,122.57,122.49,122.55,76644.0,122.49,122.57,122.49,122.55,76644.0
2017-04-13 14:40:00,122.54,122.56,122.52,122.55,29780.0,122.54,122.56,122.52,122.55,29780.0
2017-04-13 14:45:00,122.54,122.58,122.53,122.57,36969.0,122.54,122.58,122.53,122.57,36969.0
2017-04-13 14:50:00,122.57,122.63,122.57,122.61,53341.0,122.57,122.63,122.57,122.61,53341.0
2017-04-13 14:55:00,122.61,122.61,122.53,122.53,44786.0,122.61,122.61,122.53,122.53,44786.0
2017-04-13 15:00:00,122.52,122.53,122.47,122.5,100505.0,122.52,122.53,122.47,122.5,100505.0
2017-04-13 15:05:00,122.5,122.51,122.48,122.5,95060.0,122.5,122.51,122.48,122.5,95060.0
2017-04-13 15:10:00,122.51,122.53,122.49,122.5,108228.0,122.51,122.53,122.49,122.5,108228.0
2017-04-13 15:15:00,122.5,122.52,122.5,122.51,33225.0,122.5,122.52,122.5,122.51,33225.0
2017-04-13 15:20:00,122.51,122.51,122.46,122.47,44249.0,122.51,122.51,122.46,122.47,44249.0
2017-04-13 15:25:00,122.47,122.54,122.46,122.54,151083.0,122.47,122.54,122.46,122.54,151083.0
2017-04-13 15:30:00,122.54,122.58,122.51,122.57,88721.0,122.54,122.58,122.51,122.57,88721.0
2017-04-13 15:35:00,122.56,122.61,122.55,122.59,189415.0,122.56,122.61,122.55,122.59,189415.0
2017-04-13 15:40:00,122.59,122.65,122.56,122.57,206151.0,122.59,122.65,122.56,122.57,206151.0
2017-04-13 15:45:00,122.58,122.59,122.5,122.51,173738.0,122.58,122.59,122.5,122.51,173738.0
2017-04-13 15:50:00,122.51,122.53,122.5,122.51,180069.0,122.51,122.53,122.5,122.51,180069.0
2017-04-13 15:55:00,122.51,122.63,122.5,122.62,642437.0,122.51,122.63,122.5,122.62,642437.0
2017-04-17 09:30:00,122.55,122.6,122.53,122.59,316375.0,122.55,122.6,122.53,122.59,316375.0
2017-04-17 09:35:00,122.58,122.71,122.56,122.68,167238.0,122.58,122.71,122.56,122.68,167238.0
2017-04-17 09:40:00,122.68,122.78,122.67,122.69,233126.0,122.68,122.78,122.67,122.69,233126.0
2017-04-17 09:45:00,122.69,122.73,122.65,122.69,95111.0,122.69,122.73,122.65,122.69,95111.0
2017-04-17 09:50:00,122.69,122.72,122.63,122.67,88722.0,122.69,122.72,122.63,122.67,88722.0
2017-04-17 09:55:00,122.67,122.68,122.64,122.66,100288.0,122.67,122.68,122.64,122.66,100288.0
2017-04-17 10:00:00,122.67,122.73,122.66,122.68,162296.0,122.67,122.73,122.66,122.68,162296.0
2017-04-17 10:05:00,122.68,122.74,122.65,122.65,136208.0,122.68,122.74,122.65,122.65,136208.0
2017-04-17 10:10:00,122.66,122.71,122.64,122.68,125142.0,122.66,122.71,122.64,122.68,125142.0
2017-04-17 10:15:00,122.68,122.77,122.67,122.77,136869.0,122.68,122.77,122.67,122.77,136869.0
2017-04-17 10:20:00,122.77,122.84,122.76,122.8,139922.0,122.77,122.84,122.76,122.8,139922.0
2017-04-17 10:25:00,122.81,122.82,122.78,122.79,31942.0,122.81,122.82,122.78,122.79,31942.0
2017-04-17 10:30:00,122.79,122.8,122.7,122.75,45486.0,122.79,122.8,122.7,122.75,45486.0
2017-04-17 10:35:00,122.74,122.81,122.72,122.78,51683.0,122.74,122.81,122.72,122.78,51683.0
2017-04-17 10:40:00,122.78,122.99,122.78,122.98,104539.0,122.78,122.99,122.78,122.98,104539.0
2017-04-17 10:45:00,122.98,123.0,122.9,122.99,128367.0,122.98,123.0,122.9,122.99,128367.0
2017-04-17 10:50:00,122.98,122.99,122.94,122.97,42641.0,122.98,122.99,122.94,122.97,42641.0
2017-04-17 10:55:00,122.98,122.98,122.92,122.98,53600.0,122.98,122.98,122.92,122.98,53600.0
2017-04-17 11:00:00,122.97,123.07,122.95,122.99,134189.0,122.97,123.07,122.95,122.99,134189.0
2017-04-17 11:05:00,122.99,122.99,122.92,122.94,92409.0,122.99,122.99,122.92,122.94,92409.0
2017-04-17 11:10:00,122.93,122.94,122.87,122.87,64900.0,122.93,122.94,122.87,122.87,64900.0
2017-04-17 11:15:00,122.87,122.91,122.81,122.84,103997.0,122.87,122.91,122.81,122.84,103997.0
2017-04-17 11:20:00,122.83,122.87,122.81,122.84,46665.0,122.83,122.87,122.81,122.84,46665.0
2017-04-17 11:25:00,122.83,122.86,122.74,122.75,97434.0,122.83,122.86,122.74,122.75,97434.0
2017-04-17 11:30:00,122.75,122.78,122.7,122.75,114746.0,122.75,122.78,122.7,122.75,114746.0
2017-04-17 11:35:00,122.74,122.77,122.68,122.69,34647.0,122.74,122.77,122.68,122.69,34647.0
2017-04-17 11:40:00,122.7,122.72,122.68,122.71,21097.0,122.7,122.72,122.68,122.71,21097.0
2017-04-17 11:45:00,122.72,122.77,122.71,122.76,33431.0,122.72,122.77,122.71,122.76,33431.0
2017-04-17 11:50:00,122.76,122.76,122.71,122.73,34477.0,122.76,122.76,122.71,122.73,34477.0
2017-04-17 11:55:00,122.73,122.76,122.7,122.75,39444.0,122.73,122.76,122.7,122.75,39444.0
2017-04-17 12:00:00,122.75,122.75,122.62,122.67,49087.0,122.75,122.75,122.62,122.67,49087.0
2017-04-17 12:05:00,122.67,122.73,122.66,122.7,30199.0,122.67,122.73,122.66,122.7,30199.0
2017-04-17 12:10:00,122.7,122.74,122.67,122.7,27507.0,122.7,122.74,122.67,122.7,27507.0
2017-04-17 12:15:00,122.7,122.7,122.63,122.66,39975.0,122.7,122.7,122.63,122.66,39975.0
2017-04-17 12:20:00,122.66,122.67,122.57,122.6,38040.0,122.66,122.67,122.57,122.6,38040.0
2017-04-17 12:25:00,122.61,122.65,122.6,122.64,24771.0,122.61,122.65,122.6,122.64,24771.0
2017-04-17 12:30:00,122.63,122.66,122.61,122.66,34322.0,122.63,122.66,122.61,122.66,34322.0
2017-04-17 12:35:00,122.66,122.69,122.65,122.67,29841.0,122.66,122.69,122.65,122.67,29841.0
2017-04-17 12:40:00,122.66,122.72,122.65,122.67,20297.0,122.66,122.72,122.65,122.67,20297.0
2017-04-17 12:45:00,122.68,122.71,122.67,122.7,11339.0,122.68,122.71,122.67,122.7,11339.0
2017-04-17 12:50:00,122.7,122.71,122.67,122.68,18265.0,122.7,122.71,122.67,122.68,18265.0
2017-04-17 12:55:00,122.68,122.74,122.67,122.73,41164.0,122.68,122.74,122.67,122.73,41164.0
2017-04-17 13:00:00,122.74,122.76,122.72,122.73,24566.0,122.74,122.76,122.72,122.73,24566.0
2017-04-17 13:05:00,122.74,122.76,122.73,122.75,27796.0,122.74,122.76,122.73,122.75,27796.0
2017-04-17 13:10:00,122.75,122.76,122.72,122.76,27032.0,122.75,122.76,122.72,122.76,27032.0
2017-04-17 13:15:00,122.76,122.79,122.75,122.77,19242.0,122.76,122.79,122.75,122.77,19242.0
2017-04-17 13:20:00,122.78,122.79,122.76,122.79,13891.0,122.78,122.79,122.76,122.79,13891.0
2017-04-17 13:25:00,122.79,122.82,122.77,122.81,18250.0,122.79,122.82,122.77,122.81,18250.0
2017-04-17 13:30:00,122.81,122.81,122.76,122.77,16756.0,122.81,122.81,122.76,122.77,16756.0
2017-04-17 13:35:00,122.77,122.8,122.76,122.77,16941.0,122.77,122.8,122.76,122.77,16941.0
2017-04-17 13:40:00,122.77,122.8,122.77,122.79,13471.0,122.77,122.8,122.77,122.79,13471.0
2017-04-17 13:45:00,122.8,122.81,122.79,122.81,20772.0,122.8,122.81,122.79,122.81,20772.0
2017-04-17 13:50:00,122.81,122.84,122.81,122.82,48175.0,122.81,122.84,122.81,122.82,48175.0
2017-04-17 13:55:00,122.83,122.83,122.79,122.79,25381.0,122.83,122.83,122.79,122.79,25381.0
2017-04-17 14:00:00,122.79,122.79,122.76,122.78,24142.0,122.79,122.79,122.76,122.78,24142.0
2017-04-17 14:05:00,122.78,122.78,122.73,122.74,15311.0,122.78,122.78,122.73,122.74,15311.0
2017-04-17 14:10:00,122.74,122.76,122.61,122.64,73404.0,122.74,122.76,122.61,122.64,73404.0
2017-04-17 14:15:00,122.63,122.64,122.53,122.59,84466.0,122.63,122.64,122.53,122.59,84466.0
2017-04-17 14:20:00,122.59,122.63,122.56,122.57,25869.0,122.59,122.63,122.56,122.57,25869.0
2017-04-17 14:25:00,122.57,122.6,122.56,122.58,30545.0,122.57,122.6,122.56,122.58,30545.0
2017-04-17 14:30:00,122.59,122.6,122.54,122.54,31374.0,122.59,122.6,122.54,122.54,31374.0
2017-04-17 14:35:00,122.53,122.56,122.45,122.46,122550.0,122.53,122.56,122.45,122.46,122550.0
2017-04-17 14:40:00,122.47,122.47,122.37,122.41,83114.0,122.47,122.47,122.37,122.41,83114.0
2017-04-17 14:45:00,122.41,122.5,122.4,122.5,164141.0,122.41,122.5,122.4,122.5,164141.0
2017-04-17 14:50:00,122.5,122.51,122.46,122.48,63951.0,122.5,122.51,122.46,122.48,63951.0
2017-04-17 14:55:00,122.48,122.49,122.38,122.41,49225.0,122.48,122.49,122.38,122.41,49225.0
2017-04-17 15:00:00,122.41,122.41,122.29,122.35,257945.0,122.41,122.41,122.29,122.35,257945.0
2017-04-17 15:05:00,122.34,122.38,122.33,122.33,265256.0,122.34,122.38,122.33,122.33,265256.0
2017-04-17 15:10:00,122.33,122.36,122.18,122.22,99162.0,122.33,122.36,122.18,122.22,99162.0
2017-04-17 15:15:00,122.22,122.24,122.12,122.16,164835.0,122.22,122.24,122.12,122.16,164835.0
2017-04-17 15:20:00,122.17,122.19,122.14,122.16,92514.0,122.17,122.19,122.14,122.16,92514.0
2017-04-17 15:25:00,122.17,122.18,122.07,122.07,119560.0,122.17,122.18,122.07,122.07,119560.0
2017-04-17 15:30:00,122.08,122.09,121.99,122.05,244804.0,122.08,122.09,121.99,122.05,244804.0
2017-04-17 15:35:00,122.06,122.09,122.03,122.04,80049.0,122.06,122.09,122.03,122.04,80049.0
2017-04-17 15:40:00,122.05,122.16,122.04,122.14,114127.0,122.05,122.16,122.04,122.14,114127.0
2017-04-17 15:45:00,122.14,122.18,122.09,122.09,214074.0,122.14,122.18,122.09,122.09,214074.0
2017-04-17 15:50:00,122.09,122.13,122.07,122.12,166621.0,122.09,122.13,122.07,122.12,166621.0
2017-04-17 15:55:00,122.12,122.25,122.11,122.23,604732.0,122.12,122.25,122.11,122.23,604732.0
2017-04-18 09:30:00,122.43,122.49,122.37,122.39,303191.0,122.43,122.49,122.37,122.39,303191.0
2017-04-18 09:35:00,122.38,122.44,122.25,122.28,145390.0,122.38,122.44,122.25,122.28,145390.0
2017-04-18 09:40:00,122.29,122.34,122.18,122.2,66081.0,122.29,122.34,122.18,122.2,66081.0
2017-04-18 09:45:00,122.19,122.19,121.73,121.86,857610.0,122.19,122.19,121.73,121.86,857610.0
2017-04-18 09:50:00,121.86,121.97,121.82,121.96,76139.0,121.86,121.97,121.82,121.96,76139.0
2017-04-18 09:55:00,121.96,121.96,121.81,121.81,231592.0,121.96,121.96,121.81,121.81,231592.0
2017-04-18 10:00:00,121.81,122.01,121.8,121.98,187994.0,121.81,122.01,121.8,121.98,187994.0
2017-04-18 10:05:00,121.97,122.08,121.95,122.08,131476.0,121.97,122.08,121.95,122.08,131476.0
2017-04-18 10:10:00,122.07,122.08,122.01,122.05,81526.0,122.07,122.08,122.01,122.05,81526.0
2017-04-18 10:15:00,122.06,122.55,122.04,122.4,254655.0,122.06,122.55,122.04,122.4,254655.0
2017-04-18 10:20:00,122.4,122.48,122.29,122.35,109480.0,122.4,122.48,122.29,122.35,109480.0
2017-04-18 10:25:00,122.35,122.47,122.34,122.46,94719.0,122.35,122.47,122.34,122.46,94719.0
2017-04-18 10:30:00,122.47,122.48,122.35,122.36,93216.0,122.47,122.48,122.35,122.36,93216.0
2017-04-18 10:35:00,122.36,122.42,122.35,122.37,63012.0,122.36,122.42,122.35,122.37,63012.0
2017-04-18 10:40:00,122.37,122.42,122.36,122.4,64353.0,122.37,122.42,122.36,122.4,64353.0
2017-04-18 10:45:00,122.39,122.49,122.36,122.49,87707.0,122.39,122.49,122.36,122.49,87707.0
2017-04-18 10:50:00,122.5,122.71,122.47,122.64,301523.0,122.5,122.71,122.47,122.64,301523.0
2017-04-18 10:55:00,122.65,122.7,122.61,122.63,92798.0,122.65,122.7,122.61,122.63,92798.0
2017-04-18 11:00:00,122.62,122.79,122.62,122.76,112410.0,122.62,122.79,122.62,122.76,112410.0
2017-04-18 11:05:00,122.77,122.78,122.63,122.63,121048.0,122.77,122.78,122.63,122.63,121048.0
2017-04-18 11:10:00,122.63,122.64,122.49,122.56,160602.0,122.63,122.64,122.49,122.56,160602.0
2017-04-18 11:15:00,122.56,122.59,122.52,122.58,41553.0,122.56,122.59,122.52,122.58,41553.0
2017-04-18 11:20:00,122.57,122.61,122.55,122.61,43111.0,122.57,122.61,122.55,122.61,43111.0
2017-04-18 11:25:00,122.61,122.62,122.55,122.58,36242.0,122.61,122.62,122.55,122.58,36242.0
2017-04-18 11:30:00,122.57,122.87,122.57,122.85,142630.0,122.57,122.87,122.57,122.85,142630.0
2017-04-18 11:35:00,122.85,122.95,122.82,122.84,105279.0,122.85,122.95,122.82,122.84,105279.0
2017-04-18 11:40:00,122.85,122.93,122.84,122.9,446140.0,122.85,122.93,122.84,122.9,446140.0
2017-04-18 11:45:00,122.9,122.92,122.79,122.79,42207.0,122.9,122.92,122.79,122.79,42207.0
2017-04-18 11:50:00,122.79,122.84,122.76,122.78,71467.0,122.79,122.84,122.76,122.78,71467.0
2017-04-18 11:55:00,122.78,122.91,122.76,122.88,96384.0,122.78,122.91,122.76,122.88,96384.0
2017-04-18 12:00:00,122.89,122.93,122.77,122.79,113863.0,122.89,122.93,122.77,122.79,113863.0
2017-04-18 12:05:00,122.79,122.82,122.72,122.77,141713.0,122.79,122.82,122.72,122.77,141713.0
2017-04-18 12:10:00,122.78,122.79,122.73,122.74,45210.0,122.78,122.79,122.73,122.74,45210.0
2017-04-18 12:15:00,122.75,122.83,122.74,122.8,50161.0,122.75,122.83,122.74,122.8,50161.0
2017-04-18 12:20:00,122.79,122.8,122.7,122.73,51344.0,122.79,122.8,122.7,122.73,51344.0
2017-04-18 12:25:00,122.73,122.77,122.72,122.75,53237.0,122.73,122.77,122.72,122.75,53237.0
2017-04-18 12:30:00,122.75,122.79,122.73,122.76,205530.0,122.75,122.79,122.73,122.76,205530.0
2017-04-18 12:35:00,122.76,122.78,122.73,122.78,87252.0,122.76,122.78,122.73,122.78,87252.0
2017-04-18 12:40:00,122.78,122.82,122.73,122.77,68917.0,122.78,122.82,122.73,122.77,68917.0
2017-04-18 12:45:00,122.77,122.8,122.76,122.79,52210.0,122.77,122.8,122.76,122.79,52210.0
2017-04-18 12:50:00,122.79,122.8,122.73,122.76,152330.0,122.79,122.8,122.73,122.76,152330.0
2017-04-18 12:55:00,122.76,123.0,122.75,122.94,136780.0,122.76,123.0,122.75,122.94,136780.0
2017-04-18 13:00:00,122.95,122.98,122.92,122.95,72376.0,122.95,122.98,122.92,122.95,72376.0
2017-04-18 13:05:00,122.95,122.98,122.92,122.94,58034.0,122.95,122.98,122.92,122.94,58034.0
2017-04-18 13:10:00,122.93,122.97,122.86,122.86,59190.0,122.93,122.97,122.86,122.86,59190.0
2017-04-18 13:15:00,122.87,122.89,122.84,122.87,53167.0,122.87,122.89,122.84,122.87,53167.0
2017-04-18 13:20:00,122.86,122.95,122.84,122.91,88423.0,122.86,122.95,122.84,122.91,88423.0
2017-04-18 13:25:00,122.92,123.03,122.91,122.99,86836.0,122.92,123.03,122.91,122.99,86836.0
2017-04-18 13:30:00,122.98,122.99,122.86,122.87,87582.0,122.98,122.99,122.86,122.87,87582.0
2017-04-18 13:35:00,122.87,122.89,122.82,122.88,63661.0,122.87,122.89,122.82,122.88,63661.0
2017-04-18 13:40:00,122.88,123.0,122.86,122.99,161212.0,122.88,123.0,122.86,122.99,161212.0
2017-04-18 13:45:00,122.99,123.0,122.92,122.93,49523.0,122.99,123.0,122.92,122.93,49523.0
2017-04-18 13:50:00,122.93,123.01,122.93,122.96,45657.0,122.93,123.01,122.93,122.96,45657.0
2017-04-18 13:55:00,122.97,122.98,122.93,122.95,29822.0,122.97,122.98,122.93,122.95,29822.0
2017-04-18 14:00:00,122.95,122.95,122.85,122.85,59252.0,122.95,122.95,122.85,122.85,59252.0
2017-04-18 14:05:00,122.85,122.89,122.83,122.88,138776.0,122.85,122.89,122.83,122.88,138776.0
2017-04-18 14:10:00,122.87,122.89,122.85,122.88,76932.0,122.87,122.89,122.85,122.88,76932.0
2017-04-18 14:15:00,122.88,122.88,122.79,122.81,301507.0,122.88,122.88,122.79,122.81,301507.0
2017-04-18 14:20:00,122.81,122.85,122.78,122.81,67922.0,122.81,122.85,122.78,122.81,67922.0
2017-04-18 14:25:00,122.8,122.81,122.73,122.73,82071.0,122.8,122.81,122.73,122.73,82071.0
2017-04-18 14:30:00,122.73,122.82,122.73,122.79,57065.0,122.73,122.82,122.73,122.79,57065.0
2017-04-18 14:35:00,122.78,122.84,122.75,122.83,56528.0,122.78,122.84,122.75,122.83,56528.0
2017-04-18 14:40:00,122.83,122.89,122.8,122.89,70506.0,122.83,122.89,122.8,122.89,70506.0
2017-04-18 14:45:00,122.89,122.91,122.85,122.89,61076.0,122.89,122.91,122.85,122.89,61076.0
2017-04-18 14:50:00,122.89,122.9,122.86,122.9,66682.0,122.89,122.9,122.86,122.9,66682.0
2017-04-18 14:55:00,122.9,122.96,122.87,122.87,61593.0,122.9,122.96,122.87,122.87,61593.0
2017-04-18 15:00:00,122.86,122.97,122.85,122.96,60655.0,122.86,122.97,122.85,122.96,60655.0
2017-04-18 15:05:00,122.96,122.97,122.9,122.96,54336.0,122.96,122.97,122.9,122.96,54336.0
2017-04-18 15:10:00,122.97,123.02,122.95,122.98,94823.0,122.97,123.02,122.95,122.98,94823.0
2017-04-18 15:15:00,122.98,122.98,122.92,122.92,64174.0,122.98,122.98,122.92,122.92,64174.0
2017-04-18 15:20:00,122.91,122.93,122.86,122.88,74637.0,122.91,122.93,122.86,122.88,74637.0
2017-04-18 15:25:00,122.89,122.9,122.85,122.9,96283.0,122.89,122.9,122.85,122.9,96283.0
2017-04-18 15:30:00,122.89,122.91,122.85,122.88,101221.0,122.89,122.91,122.85,122.88,101221.0
2017-04-18 15:35:00,122.88,122.88,122.8,122.82,94146.0,122.88,122.88,122.8,122.82,94146.0
2017-04-18 15:40:00,122.83,122.89,122.8,122.88,123375.0,122.83,122.89,122.8,122.88,123375.0
2017-04-18 15:45:00,122.88,122.91,122.82,122.83,473646.0,122.88,122.91,122.82,122.83,473646.0
2017-04-18 15:50:00,122.83,122.85,122.8,122.82,234725.0,122.83,122.85,122.8,122.82,234725.0
2017-04-18 15:55:00,122.82,122.84,122.8,122.81,286871.0,122.82,122.84,122.8,122.81,286871.0
2017-04-19 09:30:00,122.27,122.27,110.03,122.12,286785.0,122.27,122.27,110.03,122.12,286785.0
2017-04-19 09:35:00,122.11,122.11,122.02,122.04,88592.0,122.11,122.11,122.02,122.04,88592.0
2017-04-19 09:40:00,122.03,122.12,122.02,122.02,122038.0,122.03,122.12,122.02,122.02,122038.0
2017-04-19 09:45:00,122.03,122.09,122.02,122.06,78657.0,122.03,122.09,122.02,122.06,78657.0
2017-04-19 09:50:00,122.06,122.07,121.94,122.02,109715.0,122.06,122.07,121.94,122.02,109715.0
2017-04-19 09:55:00,122.02,122.02,121.28,121.67,1121574.0,122.02,122.02,121.28,121.67,1121574.0
2017-04-19 10:00:00,121.68,121.8,121.6,121.76,281195.0,121.68,121.8,121.6,121.76,281195.0
2017-04-19 10:05:00,121.76,121.78,121.66,121.72,95787.0,121.76,121.78,121.66,121.72,95787.0
2017-04-19 10:10:00,121.72,121.72,121.53,121.57,141739.0,121.72,121.72,121.53,121.57,141739.0
2017-04-19 10:15:00,121.58,121.67,121.55,121.67,126993.0,121.58,121.67,121.55,121.67,126993.0
2017-04-19 10:20:00,121.66,121.66,121.6,121.64,64140.0,121.66,121.66,121.6,121.64,64140.0
2017-04-19 10:25:00,121.63,121.64,121.56,121.62,81946.0,121.63,121.64,121.56,121.62,81946.0
2017-04-19 10:30:00,121.61,121.93,121.6,121.84,130436.0,121.61,121.93,121.6,121.84,130436.0
2017-04-19 10:35:00,121.84,121.89,121.82,121.84,29957.0,121.84,121.89,121.82,121.84,29957.0
2017-04-19 10:40:00,121.84,121.97,121.84,121.88,30434.0,121.84,121.97,121.84,121.88,30434.0
2017-04-19 10:45:00,121.88,121.94,121.81,121.94,41854.0,121.88,121.94,121.81,121.94,41854.0
2017-04-19 10:50:00,121.95,122.01,121.87,121.96,118574.0,121.95,122.01,121.87,121.96,118574.0
2017-04-19 10:55:00,121.96,121.96,121.79,121.84,50651.0,121.96,121.96,121.79,121.84,50651.0
2017-04-19 11:00:00,121.83,121.85,121.73,121.82,105887.0,121.83,121.85,121.73,121.82,105887.0
2017-04-19 11:05:00,121.82,121.87,121.79,121.86,43451.0,121.82,121.87,121.79,121.86,43451.0
2017-04-19 11:10:00,121.86,121.97,121.86,121.91,31966.0,121.86,121.97,121.86,121.91,31966.0
2017-04-19 11:15:00,121.92,121.95,121.87,121.88,15362.0,121.92,121.95,121.87,121.88,15362.0
2017-04-19 11:20:00,121.88,121.88,121.75,121.76,30241.0,121.88,121.88,121.75,121.76,30241.0
2017-04-19 11:25:00,121.78,121.86,121.77,121.82,104106.0,121.78,121.86,121.77,121.82,104106.0
2017-04-19 11:30:00,121.83,121.85,121.79,121.8,25672.0,121.83,121.85,121.79,121.8,25672.0
2017-04-19 11:35:00,121.8,121.86,121.79,121.84,17459.0,121.8,121.86,121.79,121.84,17459.0
2017-04-19 11:40:00,121.84,121.84,121.67,121.71,58685.0,121.84,121.84,121.67,121.71,58685.0
2017-04-19 11:45:00,121.7,121.75,121.69,121.73,44150.0,121.7,121.75,121.69,121.73,44150.0
2017-04-19 11:50:00,121.72,121.82,121.71,121.73,33232.0,121.72,121.82,121.71,121.73,33232.0
2017-04-19 11:55:00,121.73,121.77,121.7,121.71,94429.0,121.73,121.77,121.7,121.71,94429.0
2017-04-19 12:00:00,121.71,121.72,121.6,121.71,47350.0,121.71,121.72,121.6,121.71,47350.0
2017-04-19 12:05:00,121.71,121.85,121.71,121.8,25881.0,121.71,121.85,121.71,121.8,25881.0
2017-04-19 12:10:00,121.81,121.96,121.81,121.91,81204.0,121.81,121.96,121.81,121.91,81204.0
2017-04-19 12:15:00,121.91,122.1,121.9,122.07,94774.0,121.91,122.1,121.9,122.07,94774.0
2017-04-19 12:20:00,122.07,122.07,121.96,121.96,45028.0,122.07,122.07,121.96,121.96,45028.0
2017-04-19 12:25:00,121.97,122.08,121.96,122.05,43054.0,121.97,122.08,121.96,122.05,43054.0
2017-04-19 12:30:00,122.05,122.08,122.0,122.03,31601.0,122.05,122.08,122.0,122.03,31601.0
2017-04-19 12:35:00,122.01,122.13,122.0,122.07,38695.0,122.01,122.13,122.0,122.07,38695.0
2017-04-19 12:40:00,122.07,122.07,121.99,122.01,17903.0,122.07,122.07,121.99,122.01,17903.0
2017-04-19 12:45:00,122.02,122.03,121.94,122.0,36163.0,122.02,122.03,121.94,122.0,36163.0
2017-04-19 12:50:00,122.01,122.01,121.93,121.97,21910.0,122.01,122.01,121.93,121.97,21910.0
2017-04-19 12:55:00,121.98,122.05,121.96,122.03,44029.0,121.98,122.05,121.96,122.03,44029.0
2017-04-19 13:00:00,122.03,122.03,121.97,121.99,43633.0,122.03,122.03,121.97,121.99,43633.0
2017-04-19 13:05:00,121.99,122.08,121.99,122.08,25801.0,121.99,122.08,121.99,122.08,25801.0
2017-04-19 13:10:00,122.07,122.09,122.01,122.06,21518.0,122.07,122.09,122.01,122.06,21518.0
2017-04-19 13:15:00,122.07,122.07,121.98,122.02,30053.0,122.07,122.07,121.98,122.02,30053.0
2017-04-19 13:20:00,122.02,122.02,121.97,122.0,23099.0,122.02,122.02,121.97,122.0,23099.0
2017-04-19 13:25:00,122.0,122.06,121.94,122.01,50452.0,122.0,122.06,121.94,122.01,50452.0
2017-04-19 13:30:00,122.0,122.0,121.93,121.93,97817.0,122.0,122.0,121.93,121.93,97817.0
2017-04-19 13:35:00,121.94,121.98,121.94,121.96,27955.0,121.94,121.98,121.94,121.96,27955.0
2017-04-19 13:40:00,121.97,121.99,121.93,121.93,177904.0,121.97,121.99,121.93,121.93,177904.0
2017-04-19 13:45:00,121.94,121.95,121.87,121.89,59708.0,121.94,121.95,121.87,121.89,59708.0
2017-04-19 13:50:00,121.88,121.93,121.86,121.91,30622.0,121.88,121.93,121.86,121.91,30622.0
2017-04-19 13:55:00,121.91,121.96,121.87,121.87,30366.0,121.91,121.96,121.87,121.87,30366.0
2017-04-19 14:00:00,121.87,121.95,121.83,121.94,62341.0,121.87,121.95,121.83,121.94,62341.0
2017-04-19 14:05:00,121.93,121.96,121.89,121.93,21207.0,121.93,121.96,121.89,121.93,21207.0
2017-04-19 14:10:00,121.92,121.97,121.89,121.96,49851.0,121.92,121.97,121.89,121.96,49851.0
2017-04-19 14:15:00,121.97,122.07,121.97,122.02,47118.0,121.97,122.07,121.97,122.02,47118.0
2017-04-19 14:20:00,122.02,122.06,122.0,122.06,28513.0,122.02,122.06,122.0,122.06,28513.0
2017-04-19 14:25:00,122.06,122.09,122.0,122.02,26340.0,122.06,122.09,122.0,122.02,26340.0
2017-04-19 14:30:00,122.02,122.03,121.99,122.0,10442.0,122.02,122.03,121.99,122.0,10442.0
2017-04-19 14:35:00,122.0,122.0,121.95,121.97,15102.0,122.0,122.0,121.95,121.97,15102.0
2017-04-19 14:40:00,121.97,122.02,121.96,121.99,12973.0,121.97,122.02,121.96,121.99,12973.0
2017-04-19 14:45:00,121.98,122.0,121.97,121.99,16642.0,121.98,122.0,121.97,121.99,16642.0
2017-04-19 14:50:00,122.0,122.09,121.98,122.05,52053.0,122.0,122.09,121.98,122.05,52053.0
2017-04-19 14:55:00,122.04,122.05,122.01,122.05,32190.0,122.04,122.05,122.01,122.05,32190.0
2017-04-19 15:00:00,122.05,122.06,121.97,121.98,79017.0,122.05,122.06,121.97,121.98,79017.0
2017-04-19 15:05:00,121.97,121.97,121.86,121.86,73601.0,121.97,121.97,121.86,121.86,73601.0
2017-04-19 15:10:00,121.86,121.88,121.77,121.81,71297.0,121.86,121.88,121.77,121.81,71297.0
2017-04-19 15:15:00,121.81,121.81,121.62,121.66,101568.0,121.81,121.81,121.62,121.66,101568.0
2017-04-19 15:20:00,121.66,121.79,121.65,121.79,77779.0,121.66,121.79,121.65,121.79,77779.0
2017-04-19 15:25:00,121.79,121.81,121.73,121.77,41276.0,121.79,121.81,121.73,121.77,41276.0
2017-04-19 15:30:00,121.78,121.8,121.72,121.8,109043.0,121.78,121.8,121.72,121.8,109043.0
2017-04-19 15:35:00,121.79,121.85,121.77,121.79,83484.0,121.79,121.85,121.77,121.79,83484.0
2017-04-19 15:40:00,121.79,121.86,121.79,121.86,141591.0,121.79,121.86,121.79,121.86,141591.0
2017-04-19 15:45:00,121.86,121.89,121.81,121.82,60620.0,121.86,121.89,121.81,121.82,60620.0
2017-04-19 15:50:00,121.82,121.85,121.77,121.81,133071.0,121.82,121.85,121.77,121.81,133071.0
2017-04-19 15:55:00,121.81,121.81,121.7,121.74,458931.0,121.81,121.81,121.7,121.74,458931.0
2017-04-20 09:30:00,121.82,121.85,121.69,121.73,281968.0,121.82,121.85,121.69,121.73,281968.0
2017-04-20 09:35:00,121.72,121.89,121.7,121.87,114881.0,121.72,121.89,121.7,121.87,114881.0
2017-04-20 09:40:00,121.87,121.99,121.84,121.89,74444.0,121.87,121.99,121.84,121.89,74444.0
2017-04-20 09:45:00,121.89,122.11,121.89,122.03,143003.0,121.89,122.11,121.89,122.03,143003.0
2017-04-20 09:50:00,122.07,122.1,121.92,121.96,124928.0,122.07,122.1,121.92,121.96,124928.0
2017-04-20 09:55:00,121.97,122.03,121.95,122.03,79063.0,121.97,122.03,121.95,122.03,79063.0
2017-04-20 10:00:00,122.03,122.05,121.82,121.95,203521.0,122.03,122.05,121.82,121.95,203521.0
2017-04-20 10:05:00,121.95,121.97,121.85,121.88,137203.0,121.95,121.97,121.85,121.88,137203.0
2017-04-20 10:10:00,121.88,121.88,121.77,121.84,126807.0,121.88,121.88,121.77,121.84,126807.0
2017-04-20 10:15:00,121.84,121.9,121.82,121.85,126461.0,121.84,121.9,121.82,121.85,126461.0
2017-04-20 10:20:00,121.85,121.85,121.78,121.83,111557.0,121.85,121.85,121.78,121.83,111557.0
2017-04-20 10:25:00,121.83,121.93,121.81,121.91,134983.0,121.83,121.93,121.81,121.91,134983.0
2017-04-20 10:30:00,121.91,122.02,121.89,121.97,77418.0,121.91,122.02,121.89,121.97,77418.0
2017-04-20 10:35:00,121.97,122.14,121.92,122.01,192930.0,121.97,122.14,121.92,122.01,192930.0
2017-04-20 10:40:00,121.99,122.04,121.98,122.02,71210.0,121.99,122.04,121.98,122.02,71210.0
2017-04-20 10:45:00,122.01,122.02,121.96,122.0,133946.0,122.01,122.02,121.96,122.0,133946.0
2017-04-20 10:50:00,121.99,122.08,121.99,122.05,108761.0,121.99,122.08,121.99,122.05,108761.0
2017-04-20 10:55:00,122.05,122.1,122.05,122.08,60032.0,122.05,122.1,122.05,122.08,60032.0
2017-04-20 11:00:00,122.06,122.17,122.05,122.08,73653.0,122.06,122.17,122.05,122.08,73653.0
2017-04-20 11:05:00,122.09,122.1,122.06,122.07,29276.0,122.09,122.1,122.06,122.07,29276.0
2017-04-20 11:10:00,122.06,122.09,122.03,122.04,75138.0,122.06,122.09,122.03,122.04,75138.0
2017-04-20 11:15:00,122.03,122.09,122.02,122.07,60805.0,122.03,122.09,122.02,122.07,60805.0
2017-04-20 11:20:00,122.07,122.08,122.01,122.01,71405.0,122.07,122.08,122.01,122.01,71405.0
2017-04-20 11:25:00,122.01,122.02,121.96,121.98,61032.0,122.01,122.02,121.96,121.98,61032.0
2017-04-20 11:30:00,121.98,122.01,121.95,121.97,115891.0,121.98,122.01,121.95,121.97,115891.0
2017-04-20 11:35:00,121.97,122.0,121.96,122.0,180415.0,121.97,122.0,121.96,122.0,180415.0
2017-04-20 11:40:00,122.0,122.0,121.9,121.91,109376.0,122.0,122.0,121.9,121.91,109376.0
2017-04-20 11:45:00,121.91,121.94,121.9,121.91,87206.0,121.91,121.94,121.9,121.91,87206.0
2017-04-20 11:50:00,121.9,121.93,121.77,121.86,162415.0,121.9,121.93,121.77,121.86,162415.0
2017-04-20 11:55:00,121.86,121.86,121.61,121.66,328462.0,121.86,121.86,121.61,121.66,328462.0
2017-04-20 12:00:00,121.65,121.65,121.5,121.57,291463.0,121.65,121.65,121.5,121.57,291463.0
2017-04-20 12:05:00,121.55,121.59,121.51,121.53,171148.0,121.55,121.59,121.51,121.53,171148.0
2017-04-20 12:10:00,121.54,121.7,121.52,121.68,223212.0,121.54,121.7,121.52,121.68,223212.0
2017-04-20 12:15:00,121.68,121.77,121.67,121.73,100183.0,121.68,121.77,121.67,121.73,100183.0
2017-04-20 12:20:00,121.73,121.81,121.71,121.78,124664.0,121.73,121.81,121.71,121.78,124664.0
2017-04-20 12:25:00,121.78,121.86,121.75,121.8,108595.0,121.78,121.86,121.75,121.8,108595.0
2017-04-20 12:30:00,121.8,121.81,121.76,121.79,79828.0,121.8,121.81,121.76,121.79,79828.0
2017-04-20 12:35:00,121.79,121.86,121.78,121.84,120617.0,121.79,121.86,121.78,121.84,120617.0
2017-04-20 12:40:00,121.84,121.86,121.75,121.79,94667.0,121.84,121.86,121.75,121.79,94667.0
2017-04-20 12:45:00,121.79,121.87,121.76,121.85,96165.0,121.79,121.87,121.76,121.85,96165.0
2017-04-20 12:50:00,121.85,121.96,121.84,121.9,99402.0,121.85,121.96,121.84,121.9,99402.0
2017-04-20 12:55:00,121.9,121.93,121.88,121.89,45420.0,121.9,121.93,121.88,121.89,45420.0
2017-04-20 13:00:00,121.89,121.99,121.89,121.95,147386.0,121.89,121.99,121.89,121.95,147386.0
2017-04-20 13:05:00,121.94,121.97,121.91,121.95,69362.0,121.94,121.97,121.91,121.95,69362.0
2017-04-20 13:10:00,121.94,121.95,121.91,121.94,53439.0,121.94,121.95,121.91,121.94,53439.0
2017-04-20 13:15:00,121.94,122.07,121.94,122.04,91493.0,121.94,122.07,121.94,122.04,91493.0
2017-04-20 13:20:00,122.04,122.04,121.99,122.01,31756.0,122.04,122.04,121.99,122.01,31756.0
2017-04-20 13:25:00,122.0,122.04,121.99,122.01,30854.0,122.0,122.04,121.99,122.01,30854.0
2017-04-20 13:30:00,122.0,122.02,121.96,121.96,44303.0,122.0,122.02,121.96,121.96,44303.0
2017-04-20 13:35:00,121.96,121.96,121.76,121.77,188310.0,121.96,121.96,121.76,121.77,188310.0
2017-04-20 13:40:00,121.78,121.84,121.78,121.82,45197.0,121.78,121.84,121.78,121.82,45197.0
2017-04-20 13:45:00,121.82,121.83,121.75,121.8,48983.0,121.82,121.83,121.75,121.8,48983.0
2017-04-20 13:50:00,121.8,121.86,121.77,121.83,80411.0,121.8,121.86,121.77,121.83,80411.0
2017-04-20 13:55:00,121.83,121.83,121.77,121.79,85879.0,121.83,121.83,121.77,121.79,85879.0
2017-04-20 14:00:00,121.79,121.85,121.77,121.84,207661.0,121.79,121.85,121.77,121.84,207661.0
2017-04-20 14:05:00,121.83,122.0,121.82,121.99,108770.0,121.83,122.0,121.82,121.99,108770.0
2017-04-20 14:10:00,121.99,122.01,121.94,121.96,64756.0,121.99,122.01,121.94,121.96,64756.0
2017-04-20 14:15:00,121.96,121.99,121.91,121.93,40175.0,121.96,121.99,121.91,121.93,40175.0
2017-04-20 14:20:00,121.93,121.95,121.89,121.91,48427.0,121.93,121.95,121.89,121.91,48427.0
2017-04-20 14:25:00,121.91,121.96,121.89,121.91,43740.0,121.91,121.96,121.89,121.91,43740.0
2017-04-20 14:30:00,121.91,121.93,121.88,121.88,31363.0,121.91,121.93,121.88,121.88,31363.0
2017-04-20 14:35:00,121.88,121.91,121.81,121.84,56387.0,121.88,121.91,121.81,121.84,56387.0
2017-04-20 14:40:00,121.84,121.86,121.76,121.83,56752.0,121.84,121.86,121.76,121.83,56752.0
2017-04-20 14:45:00,121.82,121.83,121.77,121.83,33845.0,121.82,121.83,121.77,121.83,33845.0
2017-04-20 14:50:00,121.83,121.88,121.81,121.87,111664.0,121.83,121.88,121.81,121.87,111664.0
2017-04-20 14:55:00,121.87,121.91,121.82,121.89,60402.0,121.87,121.91,121.82,121.89,60402.0
2017-04-20 15:00:00,121.9,121.96,121.89,121.94,159833.0,121.9,121.96,121.89,121.94,159833.0
2017-04-20 15:05:00,121.93,121.96,121.87,121.89,42742.0,121.93,121.96,121.87,121.89,42742.0
2017-04-20 15:10:00,121.89,121.92,121.86,121.92,68156.0,121.89,121.92,121.86,121.92,68156.0
2017-04-20 15:15:00,121.92,121.96,121.82,121.94,94308.0,121.92,121.96,121.82,121.94,94308.0
2017-04-20 15:20:00,121.94,121.97,121.94,121.96,64913.0,121.94,121.97,121.94,121.96,64913.0
2017-04-20 15:25:00,121.97,122.01,121.94,121.97,169812.0,121.97,122.01,121.94,121.97,169812.0
2017-04-20 15:30:00,121.97,121.97,121.89,121.92,122676.0,121.97,121.97,121.89,121.92,122676.0
2017-04-20 15:35:00,121.93,121.97,121.93,121.95,87996.0,121.93,121.97,121.93,121.95,87996.0
2017-04-20 15:40:00,121.95,121.96,121.92,121.94,83617.0,121.95,121.96,121.92,121.94,83617.0
2017-04-20 15:45:00,121.94,121.98,121.91,121.92,151313.0,121.94,121.98,121.91,121.92,151313.0
2017-04-20 15:50:00,121.92,121.95,121.89,121.94,177890.0,121.92,121.95,121.89,121.94,177890.0
2017-04-20 15:55:00,121.94,121.99,121.9,121.95,524588.0,121.94,121.99,121.9,121.95,524588.0
2017-04-21 09:30:00,122.14,122.14,122.03,122.06,646567.0,122.14,122.14,122.03,122.06,646567.0
2017-04-21 09:35:00,122.06,122.13,122.03,122.06,236187.0,122.06,122.13,122.03,122.06,236187.0
2017-04-21 09:40:00,122.07,122.09,122.03,122.05,219586.0,122.07,122.09,122.03,122.05,219586.0
2017-04-21 09:45:00,122.05,122.12,122.05,122.08,249170.0,122.05,122.12,122.05,122.08,249170.0
2017-04-21 09:50:00,122.07,122.13,122.06,122.1,445043.0,122.07,122.13,122.06,122.1,445043.0
2017-04-21 09:55:00,122.1,122.1,122.02,122.09,179223.0,122.1,122.1,122.02,122.09,179223.0
2017-04-21 10:00:00,122.09,122.13,122.05,122.09,411820.0,122.09,122.13,122.05,122.09,411820.0
2017-04-21 10:05:00,122.09,122.12,122.07,122.09,166828.0,122.09,122.12,122.07,122.09,166828.0
2017-04-21 10:10:00,122.09,122.17,122.02,122.12,484999.0,122.09,122.17,122.02,122.12,484999.0
2017-04-21 10:15:00,122.12,122.13,121.73,121.8,497133.0,122.12,122.13,121.73,121.8,497133.0
2017-04-21 10:20:00,121.79,121.91,121.78,121.87,142245.0,121.79,121.91,121.78,121.87,142245.0
2017-04-21 10:25:00,121.86,121.93,121.83,121.92,83462.0,121.86,121.93,121.83,121.92,83462.0
2017-04-21 10:30:00,121.92,121.93,121.86,121.92,96644.0,121.92,121.93,121.86,121.92,96644.0
2017-04-21 10:35:00,121.92,121.99,121.91,121.97,215230.0,121.92,121.99,121.91,121.97,215230.0
2017-04-21 10:40:00,121.97,122.26,121.97,122.19,290255.0,121.97,122.26,121.97,122.19,290255.0
2017-04-21 10:45:00,122.19,122.24,122.14,122.24,308375.0,122.19,122.24,122.14,122.24,308375.0
2017-04-21 10:50:00,122.25,122.28,122.17,122.21,77548.0,122.25,122.28,122.17,122.21,77548.0
2017-04-21 10:55:00,122.21,122.27,122.16,122.2,141561.0,122.21,122.27,122.16,122.2,141561.0
2017-04-21 11:00:00,122.21,122.32,122.19,122.29,72384.0,122.21,122.32,122.19,122.29,72384.0
2017-04-21 11:05:00,122.29,122.51,122.27,122.46,193282.0,122.29,122.51,122.27,122.46,193282.0
2017-04-21 11:10:00,122.46,122.5,122.36,122.38,129895.0,122.46,122.5,122.36,122.38,129895.0
2017-04-21 11:15:00,122.38,122.38,122.2,122.23,188720.0,122.38,122.38,122.2,122.23,188720.0
2017-04-21 11:20:00,122.23,122.29,122.22,122.26,158532.0,122.23,122.29,122.22,122.26,158532.0
2017-04-21 11:25:00,122.26,122.29,122.15,122.18,197407.0,122.26,122.29,122.15,122.18,197407.0
2017-04-21 11:30:00,122.17,122.22,122.13,122.21,63750.0,122.17,122.22,122.13,122.21,63750.0
2017-04-21 11:35:00,122.21,122.21,122.12,122.14,87923.0,122.21,122.21,122.12,122.14,87923.0
2017-04-21 11:40:00,122.13,122.17,122.04,122.08,224912.0,122.13,122.17,122.04,122.08,224912.0
2017-04-21 11:45:00,122.09,122.11,122.06,122.09,68704.0,122.09,122.11,122.06,122.09,68704.0
2017-04-21 11:50:00,122.1,122.18,122.09,122.17,83027.0,122.1,122.18,122.09,122.17,83027.0
2017-04-21 11:55:00,122.17,122.27,122.16,122.24,99068.0,122.17,122.27,122.16,122.24,99068.0
2017-04-21 12:00:00,122.24,122.3,122.23,122.28,51152.0,122.24,122.3,122.23,122.28,51152.0
2017-04-21 12:05:00,122.28,122.34,122.27,122.31,52907.0,122.28,122.34,122.27,122.31,52907.0
2017-04-21 12:10:00,122.32,122.38,122.31,122.37,94348.0,122.32,122.38,122.31,122.37,94348.0
2017-04-21 12:15:00,122.37,122.43,122.34,122.39,61114.0,122.37,122.43,122.34,122.39,61114.0
2017-04-21 12:20:00,122.39,122.46,122.37,122.39,46764.0,122.39,122.46,122.37,122.39,46764.0
2017-04-21 12:25:00,122.38,122.47,122.36,122.45,76876.0,122.38,122.47,122.36,122.45,76876.0
2017-04-21 12:30:00,122.45,122.46,122.36,122.38,32691.0,122.45,122.46,122.36,122.38,32691.0
2017-04-21 12:35:00,122.38,122.42,122.35,122.37,30087.0,122.38,122.42,122.35,122.37,30087.0
2017-04-21 12:40:00,122.37,122.4,122.36,122.4,22308.0,122.37,122.4,122.36,122.4,22308.0
2017-04-21 12:45:00,122.4,122.4,122.35,122.39,40651.0,122.4,122.4,122.35,122.39,40651.0
2017-04-21 12:50:00,122.39,122.42,122.36,122.41,81281.0,122.39,122.42,122.36,122.41,81281.0
2017-04-21 12:55:00,122.41,122.46,122.4,122.45,51378.0,122.41,122.46,122.4,122.45,51378.0
2017-04-21 13:00:00,122.45,122.47,122.42,122.47,41886.0,122.45,122.47,122.42,122.47,41886.0
2017-04-21 13:05:00,122.46,122.5,122.42,122.47,28313.0,122.46,122.5,122.42,122.47,28313.0
2017-04-21 13:10:00,122.46,122.61,122.42,122.44,208095.0,122.46,122.61,122.42,122.44,208095.0
2017-04-21 13:15:00,122.44,122.44,122.39,122.43,80365.0,122.44,122.44,122.39,122.43,80365.0
2017-04-21 13:20:00,122.43,122.46,122.34,122.36,101116.0,122.43,122.46,122.34,122.36,101116.0
2017-04-21 13:25:00,122.37,122.53,122.37,122.51,48597.0,122.37,122.53,122.37,122.51,48597.0
2017-04-21 13:30:00,122.5,122.51,122.43,122.45,22409.0,122.5,122.51,122.43,122.45,22409.0
2017-04-21 13:35:00,122.45,122.49,122.44,122.47,134529.0,122.45,122.49,122.44,122.47,134529.0
2017-04-21 13:40:00,122.47,122.49,122.39,122.42,64834.0,122.47,122.49,122.39,122.42,64834.0
2017-04-21 13:45:00,122.42,122.46,122.42,122.46,28407.0,122.42,122.46,122.42,122.46,28407.0
2017-04-21 13:50:00,122.45,122.48,122.41,122.46,32093.0,122.45,122.48,122.41,122.46,32093.0
2017-04-21 13:55:00,122.46,122.46,122.2,122.32,215355.0,122.46,122.46,122.2,122.32,215355.0
2017-04-21 14:00:00,122.31,122.38,122.28,122.34,66899.0,122.31,122.38,122.28,122.34,66899.0
2017-04-21 14:05:00,122.34,122.39,122.27,122.34,99722.0,122.34,122.39,122.27,122.34,99722.0
2017-04-21 14:10:00,122.34,122.34,122.27,122.27,589928.0,122.34,122.34,122.27,122.27,589928.0
2017-04-21 14:15:00,122.27,122.29,122.18,122.23,170349.0,122.27,122.29,122.18,122.23,170349.0
2017-04-21 14:20:00,122.23,122.27,122.16,122.25,133737.0,122.23,122.27,122.16,122.25,133737.0
2017-04-21 14:25:00,122.24,122.27,122.22,122.24,59683.0,122.24,122.27,122.22,122.24,59683.0
2017-04-21 14:30:00,122.25,122.3,122.24,122.26,55479.0,122.25,122.3,122.24,122.26,55479.0
2017-04-21 14:35:00,122.25,122.28,122.22,122.22,38014.0,122.25,122.28,122.22,122.22,38014.0
2017-04-21 14:40:00,122.23,122.25,122.21,122.24,22387.0,122.23,122.25,122.21,122.24,22387.0
2017-04-21 14:45:00,122.23,122.34,122.22,122.32,59112.0,122.23,122.34,122.22,122.32,59112.0
2017-04-21 14:50:00,122.32,122.36,122.27,122.28,114733.0,122.32,122.36,122.27,122.28,114733.0
2017-04-21 14:55:00,122.29,122.31,122.19,122.27,105301.0,122.29,122.31,122.19,122.27,105301.0
2017-04-21 15:00:00,122.26,122.36,122.25,122.28,112204.0,122.26,122.36,122.25,122.28,112204.0
2017-04-21 15:05:00,122.29,122.37,122.29,122.32,48287.0,122.29,122.37,122.29,122.32,48287.0
2017-04-21 15:10:00,122.32,122.36,122.3,122.31,97230.0,122.32,122.36,122.3,122.31,97230.0
2017-04-21 15:15:00,122.31,122.33,122.29,122.32,39903.0,122.31,122.33,122.29,122.32,39903.0
2017-04-21 15:20:00,122.32,122.4,122.31,122.37,149864.0,122.32,122.4,122.31,122.37,149864.0
2017-04-21 15:25:00,122.37,122.37,122.26,122.27,265919.0,122.37,122.37,122.26,122.27,265919.0
2017-04-21 15:30:00,122.26,122.31,122.26,122.29,117531.0,122.26,122.31,122.26,122.29,117531.0
2017-04-21 15:35:00,122.29,122.3,122.23,122.25,132879.0,122.29,122.3,122.23,122.25,132879.0
2017-04-21 15:40:00,122.25,122.32,122.24,122.29,95152.0,122.25,122.32,122.24,122.29,95152.0
2017-04-21 15:45:00,122.3,122.32,122.29,122.32,100391.0,122.3,122.32,122.29,122.32,100391.0
2017-04-21 15:50:00,122.32,122.36,122.24,122.25,381581.0,122.32,122.36,122.24,122.25,381581.0
2017-04-21 15:55:00,122.24,122.36,122.21,122.29,838097.0,122.24,122.36,122.21,122.29,838097.0
2017-04-24 09:30:00,120.77,120.78,120.66,120.78,827552.0,120.77,120.78,120.66,120.78,827552.0
2017-04-24 09:35:00,120.78,120.95,120.77,120.86,399858.0,120.78,120.95,120.77,120.86,399858.0
2017-04-24 09:40:00,120.85,120.94,120.82,120.87,330892.0,120.85,120.94,120.82,120.87,330892.0
2017-04-24 09:45:00,120.86,120.91,120.83,120.88,153115.0,120.86,120.91,120.83,120.88,153115.0
2017-04-24 09:50:00,120.87,121.02,120.85,120.98,384291.0,120.87,121.02,120.85,120.98,384291.0
2017-04-24 09:55:00,120.98,120.98,120.78,120.8,346887.0,120.98,120.98,120.78,120.8,346887.0
2017-04-24 10:00:00,120.8,120.87,120.78,120.85,226149.0,120.8,120.87,120.78,120.85,226149.0
2017-04-24 10:05:00,120.85,120.98,120.84,120.96,128701.0,120.85,120.98,120.84,120.96,128701.0
2017-04-24 10:10:00,120.95,120.98,120.92,120.95,144359.0,120.95,120.98,120.92,120.95,144359.0
2017-04-24 10:15:00,120.96,121.0,120.91,120.95,122776.0,120.96,121.0,120.91,120.95,122776.0
2017-04-24 10:20:00,120.95,121.0,120.91,120.98,242381.0,120.95,121.0,120.91,120.98,242381.0
2017-04-24 10:25:00,120.98,121.02,120.96,120.97,38336.0,120.98,121.02,120.96,120.97,38336.0
2017-04-24 10:30:00,120.96,121.2,120.96,121.15,134107.0,120.96,121.2,120.96,121.15,134107.0
2017-04-24 10:35:00,121.15,121.16,121.08,121.14,100075.0,121.15,121.16,121.08,121.14,100075.0
2017-04-24 10:40:00,121.13,121.18,121.05,121.07,88207.0,121.13,121.18,121.05,121.07,88207.0
2017-04-24 10:45:00,121.07,121.14,121.05,121.1,87426.0,121.07,121.14,121.05,121.1,87426.0
2017-04-24 10:50:00,121.11,121.16,121.06,121.12,102307.0,121.11,121.16,121.06,121.12,102307.0
2017-04-24 10:55:00,121.12,121.18,121.08,121.12,76152.0,121.12,121.18,121.08,121.12,76152.0
2017-04-24 11:00:00,121.11,121.11,121.01,121.07,83966.0,121.11,121.11,121.01,121.07,83966.0
2017-04-24 11:05:00,121.07,121.25,121.04,121.19,66055.0,121.07,121.25,121.04,121.19,66055.0
2017-04-24 11:10:00,121.18,121.2,121.11,121.15,78310.0,121.18,121.2,121.11,121.15,78310.0
2017-04-24 11:15:00,121.15,121.35,121.14,121.34,215340.0,121.15,121.35,121.14,121.34,215340.0
2017-04-24 11:20:00,121.33,121.38,121.3,121.32,149084.0,121.33,121.38,121.3,121.32,149084.0
2017-04-24 11:25:00,121.33,121.37,121.29,121.32,88617.0,121.33,121.37,121.29,121.32,88617.0
2017-04-24 11:30:00,121.32,121.33,121.28,121.29,76126.0,121.32,121.33,121.28,121.29,76126.0
2017-04-24 11:35:00,121.29,121.3,121.24,121.29,134759.0,121.29,121.3,121.24,121.29,134759.0
2017-04-24 11:40:00,121.29,121.29,121.24,121.25,117459.0,121.29,121.29,121.24,121.25,117459.0
2017-04-24 11:45:00,121.25,121.32,121.25,121.31,41056.0,121.25,121.32,121.25,121.31,41056.0
2017-04-24 11:50:00,121.32,121.32,121.25,121.3,138439.0,121.32,121.32,121.25,121.3,138439.0
2017-04-24 11:55:00,121.3,121.44,121.3,121.35,138709.0,121.3,121.44,121.3,121.35,138709.0
2017-04-24 12:00:00,121.34,121.37,121.25,121.28,73605.0,121.34,121.37,121.25,121.28,73605.0
2017-04-24 12:05:00,121.29,121.32,121.27,121.31,50297.0,121.29,121.32,121.27,121.31,50297.0
2017-04-24 12:10:00,121.31,121.33,121.26,121.33,34650.0,121.31,121.33,121.26,121.33,34650.0
2017-04-24 12:15:00,121.33,121.37,121.27,121.28,37966.0,121.33,121.37,121.27,121.28,37966.0
2017-04-24 12:20:00,121.28,121.29,121.25,121.27,28620.0,121.28,121.29,121.25,121.27,28620.0
2017-04-24 12:25:00,121.27,121.33,121.26,121.31,34237.0,121.27,121.33,121.26,121.31,34237.0
2017-04-24 12:30:00,121.31,121.35,121.28,121.34,81009.0,121.31,121.35,121.28,121.34,81009.0
2017-04-24 12:35:00,121.33,121.34,121.29,121.32,45400.0,121.33,121.34,121.29,121.32,45400.0
2017-04-24 12:40:00,121.32,121.35,121.29,121.34,43122.0,121.32,121.35,121.29,121.34,43122.0
2017-04-24 12:45:00,121.35,121.38,121.32,121.35,71726.0,121.35,121.38,121.32,121.35,71726.0
2017-04-24 12:50:00,121.36,121.36,121.29,121.31,56183.0,121.36,121.36,121.29,121.31,56183.0
2017-04-24 12:55:00,121.31,121.38,121.3,121.34,85434.0,121.31,121.38,121.3,121.34,85434.0
2017-04-24 13:00:00,121.34,121.37,121.28,121.31,116637.0,121.34,121.37,121.28,121.31,116637.0
2017-04-24 13:05:00,121.29,121.31,121.25,121.28,25481.0,121.29,121.31,121.25,121.28,25481.0
2017-04-24 13:10:00,121.27,121.29,121.19,121.21,54815.0,121.27,121.29,121.19,121.21,54815.0
2017-04-24 13:15:00,121.22,121.27,121.22,121.23,68834.0,121.22,121.27,121.22,121.23,68834.0
2017-04-24 13:20:00,121.23,121.33,121.22,121.33,137466.0,121.23,121.33,121.22,121.33,137466.0
2017-04-24 13:25:00,121.33,121.46,121.32,121.42,77874.0,121.33,121.46,121.32,121.42,77874.0
2017-04-24 13:30:00,121.42,121.42,121.34,121.36,62974.0,121.42,121.42,121.34,121.36,62974.0
2017-04-24 13:35:00,121.37,121.44,121.35,121.43,28819.0,121.37,121.44,121.35,121.43,28819.0
2017-04-24 13:40:00,121.44,121.44,121.36,121.37,76681.0,121.44,121.44,121.36,121.37,76681.0
2017-04-24 13:45:00,121.38,121.44,121.35,121.43,78517.0,121.38,121.44,121.35,121.43,78517.0
2017-04-24 13:50:00,121.42,121.47,121.39,121.42,110034.0,121.42,121.47,121.39,121.42,110034.0
2017-04-24 13:55:00,121.42,121.42,121.38,121.4,28721.0,121.42,121.42,121.38,121.4,28721.0
2017-04-24 14:00:00,121.39,121.45,121.38,121.43,54915.0,121.39,121.45,121.38,121.43,54915.0
2017-04-24 14:05:00,121.43,121.44,121.4,121.4,29572.0,121.43,121.44,121.4,121.4,29572.0
2017-04-24 14:10:00,121.4,121.42,121.36,121.37,27257.0,121.4,121.42,121.36,121.37,27257.0
2017-04-24 14:15:00,121.37,121.38,121.28,121.3,61635.0,121.37,121.38,121.28,121.3,61635.0
2017-04-24 14:20:00,121.29,121.31,121.24,121.31,37826.0,121.29,121.31,121.24,121.31,37826.0
2017-04-24 14:25:00,121.32,121.35,121.3,121.32,248979.0,121.32,121.35,121.3,121.32,248979.0
2017-04-24 14:30:00,121.3,121.32,121.27,121.28,24247.0,121.3,121.32,121.27,121.28,24247.0
2017-04-24 14:35:00,121.27,121.34,121.26,121.32,27529.0,121.27,121.34,121.26,121.32,27529.0
2017-04-24 14:40:00,121.33,121.38,121.28,121.34,156766.0,121.33,121.38,121.28,121.34,156766.0
2017-04-24 14:45:00,121.34,121.37,121.32,121.35,50382.0,121.34,121.37,121.32,121.35,50382.0
2017-04-24 14:50:00,121.36,121.41,121.35,121.41,45766.0,121.36,121.41,121.35,121.41,45766.0
2017-04-24 14:55:00,121.41,121.43,121.39,121.4,32581.0,121.41,121.43,121.39,121.4,32581.0
2017-04-24 15:00:00,121.4,121.4,121.35,121.37,39012.0,121.4,121.4,121.35,121.37,39012.0
2017-04-24 15:05:00,121.37,121.38,121.31,121.37,49592.0,121.37,121.38,121.31,121.37,49592.0
2017-04-24 15:10:00,121.37,121.39,121.35,121.35,50075.0,121.37,121.39,121.35,121.35,50075.0
2017-04-24 15:15:00,121.36,121.37,121.33,121.33,60043.0,121.36,121.37,121.33,121.33,60043.0
2017-04-24 15:20:00,121.33,121.36,121.3,121.35,179447.0,121.33,121.36,121.3,121.35,179447.0
2017-04-24 15:25:00,121.35,121.36,121.32,121.33,89552.0,121.35,121.36,121.32,121.33,89552.0
2017-04-24 15:30:00,121.34,121.37,121.33,121.37,43449.0,121.34,121.37,121.33,121.37,43449.0
2017-04-24 15:35:00,121.36,121.37,121.33,121.36,50469.0,121.36,121.37,121.33,121.36,50469.0
2017-04-24 15:40:00,121.37,121.44,121.36,121.41,210955.0,121.37,121.44,121.36,121.41,210955.0
2017-04-24 15:45:00,121.41,121.51,121.4,121.48,144366.0,121.41,121.51,121.4,121.48,144366.0
2017-04-24 15:50:00,121.47,121.51,121.46,121.49,176855.0,121.47,121.51,121.46,121.49,176855.0
2017-04-24 15:55:00,121.48,121.5,121.44,121.46,368014.0,121.48,121.5,121.44,121.46,368014.0
2017-04-25 09:30:00,120.53,120.71,120.47,120.63,238192.0,120.53,120.71,120.47,120.63,238192.0
2017-04-25 09:35:00,120.64,120.64,120.59,120.61,116322.0,120.64,120.64,120.59,120.61,116322.0
2017-04-25 09:40:00,120.6,120.68,120.59,120.67,128524.0,120.6,120.68,120.59,120.67,128524.0
2017-04-25 09:45:00,120.66,120.67,120.6,120.64,131900.0,120.66,120.67,120.6,120.64,131900.0
2017-04-25 09:50:00,120.64,120.72,120.63,120.65,473518.0,120.64,120.72,120.63,120.65,473518.0
2017-04-25 09:55:00,120.64,120.67,120.6,120.62,619654.0,120.64,120.67,120.6,120.62,619654.0
2017-04-25 10:00:00,120.63,120.68,120.54,120.58,230932.0,120.63,120.68,120.54,120.58,230932.0
2017-04-25 10:05:00,120.58,120.58,120.48,120.51,173232.0,120.58,120.58,120.48,120.51,173232.0
2017-04-25 10:10:00,120.51,120.69,120.49,120.68,168244.0,120.51,120.69,120.49,120.68,168244.0
2017-04-25 10:15:00,120.67,120.87,120.64,120.8,189356.0,120.67,120.87,120.64,120.8,189356.0
2017-04-25 10:20:00,120.81,120.82,120.69,120.72,192580.0,120.81,120.82,120.69,120.72,192580.0
2017-04-25 10:25:00,120.72,120.79,120.7,120.77,70920.0,120.72,120.79,120.7,120.77,70920.0
2017-04-25 10:30:00,120.77,120.77,120.67,120.69,50771.0,120.77,120.77,120.67,120.69,50771.0
2017-04-25 10:35:00,120.68,120.69,120.56,120.58,164684.0,120.68,120.69,120.56,120.58,164684.0
2017-04-25 10:40:00,120.59,120.66,120.57,120.63,76314.0,120.59,120.66,120.57,120.63,76314.0
2017-04-25 10:45:00,120.63,120.64,120.54,120.56,63917.0,120.63,120.64,120.54,120.56,63917.0
2017-04-25 10:50:00,120.56,120.61,120.55,120.6,58652.0,120.56,120.61,120.55,120.6,58652.0
2017-04-25 10:55:00,120.59,120.59,120.53,120.56,80333.0,120.59,120.59,120.53,120.56,80333.0
2017-04-25 11:00:00,120.56,120.62,120.54,120.59,52324.0,120.56,120.62,120.54,120.59,52324.0
2017-04-25 11:05:00,120.59,120.64,120.55,120.61,46497.0,120.59,120.64,120.55,120.61,46497.0
2017-04-25 11:10:00,120.6,120.69,120.6,120.66,110797.0,120.6,120.69,120.6,120.66,110797.0
2017-04-25 11:15:00,120.67,120.67,120.54,120.55,101216.0,120.67,120.67,120.54,120.55,101216.0
2017-04-25 11:20:00,120.55,120.67,120.51,120.66,132553.0,120.55,120.67,120.51,120.66,132553.0
2017-04-25 11:25:00,120.65,120.72,120.62,120.66,60268.0,120.65,120.72,120.62,120.66,60268.0
2017-04-25 11:30:00,120.66,120.68,120.62,120.65,50036.0,120.66,120.68,120.62,120.65,50036.0
2017-04-25 11:35:00,120.65,120.67,120.55,120.57,84690.0,120.65,120.67,120.55,120.57,84690.0
2017-04-25 11:40:00,120.57,120.6,120.55,120.59,64661.0,120.57,120.6,120.55,120.59,64661.0
2017-04-25 11:45:00,120.59,120.6,120.55,120.57,48534.0,120.59,120.6,120.55,120.57,48534.0
2017-04-25 11:50:00,120.57,120.59,120.54,120.59,49709.0,120.57,120.59,120.54,120.59,49709.0
2017-04-25 11:55:00,120.58,120.59,120.56,120.58,41113.0,120.58,120.59,120.56,120.58,41113.0
2017-04-25 12:00:00,120.59,120.59,120.43,120.44,136250.0,120.59,120.59,120.43,120.44,136250.0
2017-04-25 12:05:00,120.44,120.44,120.27,120.29,407052.0,120.44,120.44,120.27,120.29,407052.0
2017-04-25 12:10:00,120.3,120.33,120.23,120.25,253789.0,120.3,120.33,120.23,120.25,253789.0
2017-04-25 12:15:00,120.25,120.32,120.11,120.16,569243.0,120.25,120.32,120.11,120.16,569243.0
2017-04-25 12:20:00,120.16,120.19,120.05,120.15,321053.0,120.16,120.19,120.05,120.15,321053.0
2017-04-25 12:25:00,120.15,120.21,120.09,120.2,92940.0,120.15,120.21,120.09,120.2,92940.0
2017-04-25 12:30:00,120.2,120.27,120.17,120.26,152767.0,120.2,120.27,120.17,120.26,152767.0
2017-04-25 12:35:00,120.26,120.32,120.26,120.31,119234.0,120.26,120.32,120.26,120.31,119234.0
2017-04-25 12:40:00,120.3,120.35,120.3,120.33,49391.0,120.3,120.35,120.3,120.33,49391.0
2017-04-25 12:45:00,120.34,120.38,120.31,120.32,48231.0,120.34,120.38,120.31,120.32,48231.0
2017-04-25 12:50:00,120.32,120.34,120.27,120.28,46715.0,120.32,120.34,120.27,120.28,46715.0
2017-04-25 12:55:00,120.29,120.37,120.27,120.34,71563.0,120.29,120.37,120.27,120.34,71563.0
2017-04-25 13:00:00,120.35,120.42,120.34,120.38,43026.0,120.35,120.42,120.34,120.38,43026.0
2017-04-25 13:05:00,120.39,120.43,120.38,120.41,23688.0,120.39,120.43,120.38,120.41,23688.0
2017-04-25 13:10:00,120.4,120.42,120.29,120.29,46820.0,120.4,120.42,120.29,120.29,46820.0
2017-04-25 13:15:00,120.29,120.4,120.28,120.38,37791.0,120.29,120.4,120.28,120.38,37791.0
2017-04-25 13:20:00,120.38,120.45,120.36,120.42,42685.0,120.38,120.45,120.36,120.42,42685.0
2017-04-25 13:25:00,120.42,120.48,120.37,120.43,99744.0,120.42,120.48,120.37,120.43,99744.0
2017-04-25 13:30:00,120.43,120.44,120.37,120.38,32105.0,120.43,120.44,120.37,120.38,32105.0
2017-04-25 13:35:00,120.39,120.44,120.34,120.36,38294.0,120.39,120.44,120.34,120.36,38294.0
2017-04-25 13:40:00,120.36,120.39,120.34,120.37,19688.0,120.36,120.39,120.34,120.37,19688.0
2017-04-25 13:45:00,120.37,120.37,120.33,120.33,25967.0,120.37,120.37,120.33,120.33,25967.0
2017-04-25 13:50:00,120.33,120.37,120.33,120.37,16259.0,120.33,120.37,120.33,120.37,16259.0
2017-04-25 13:55:00,120.36,120.38,120.35,120.37,31830.0,120.36,120.38,120.35,120.37,31830.0
2017-04-25 14:00:00,120.38,120.39,120.36,120.37,32986.0,120.38,120.39,120.36,120.37,32986.0
2017-04-25 14:05:00,120.38,120.4,120.29,120.3,41406.0,120.38,120.4,120.29,120.3,41406.0
2017-04-25 14:10:00,120.31,120.32,120.22,120.24,68792.0,120.31,120.32,120.22,120.24,68792.0
2017-04-25 14:15:00,120.23,120.24,120.17,120.2,120226.0,120.23,120.24,120.17,120.2,120226.0
2017-04-25 14:20:00,120.2,120.25,120.18,120.24,53673.0,120.2,120.25,120.18,120.24,53673.0
2017-04-25 14:25:00,120.23,120.26,120.22,120.24,30105.0,120.23,120.26,120.22,120.24,30105.0
2017-04-25 14:30:00,120.25,120.3,120.24,120.27,33949.0,120.25,120.3,120.24,120.27,33949.0
2017-04-25 14:35:00,120.26,120.3,120.25,120.27,22099.0,120.26,120.3,120.25,120.27,22099.0
2017-04-25 14:40:00,120.27,120.29,120.25,120.26,42079.0,120.27,120.29,120.25,120.26,42079.0
2017-04-25 14:45:00,120.26,120.32,120.25,120.31,52013.0,120.26,120.32,120.25,120.31,52013.0
2017-04-25 14:50:00,120.32,120.35,120.3,120.34,49590.0,120.32,120.35,120.3,120.34,49590.0
2017-04-25 14:55:00,120.32,120.33,120.26,120.3,26390.0,120.32,120.33,120.26,120.3,26390.0
2017-04-25 15:00:00,120.31,120.33,120.3,120.31,30311.0,120.31,120.33,120.3,120.31,30311.0
2017-04-25 15:05:00,120.31,120.31,120.26,120.26,64083.0,120.31,120.31,120.26,120.26,64083.0
2017-04-25 15:10:00,120.26,120.29,120.26,120.27,42265.0,120.26,120.29,120.26,120.27,42265.0
2017-04-25 15:15:00,120.27,120.29,120.21,120.29,83500.0,120.27,120.29,120.21,120.29,83500.0
2017-04-25 15:20:00,120.28,120.31,120.18,120.19,66904.0,120.28,120.31,120.18,120.19,66904.0
2017-04-25 15:25:00,120.17,120.2,120.13,120.17,56558.0,120.17,120.2,120.13,120.17,56558.0
2017-04-25 15:30:00,120.18,120.22,120.17,120.19,61337.0,120.18,120.22,120.17,120.19,61337.0
2017-04-25 15:35:00,120.19,120.22,120.14,120.22,88697.0,120.19,120.22,120.14,120.22,88697.0
2017-04-25 15:40:00,120.21,120.24,120.19,120.22,146105.0,120.21,120.24,120.19,120.22,146105.0
2017-04-25 15:45:00,120.23,120.24,120.2,120.23,240181.0,120.23,120.24,120.2,120.23,240181.0
2017-04-25 15:50:00,120.23,120.26,120.23,120.26,150735.0,120.23,120.26,120.23,120.26,150735.0
2017-04-25 15:55:00,120.25,120.28,120.23,120.25,339794.0,120.25,120.28,120.23,120.25,339794.0
2017-04-26 09:30:00,120.23,120.24,120.13,120.15,197220.0,120.23,120.24,120.13,120.15,197220.0
2017-04-26 09:35:00,120.15,120.23,120.1,120.23,111291.0,120.15,120.23,120.1,120.23,111291.0
2017-04-26 09:40:00,120.22,120.23,120.16,120.21,43429.0,120.22,120.23,120.16,120.21,43429.0
2017-04-26 09:45:00,120.21,120.31,120.21,120.22,47482.0,120.21,120.31,120.21,120.22,47482.0
2017-04-26 09:50:00,120.22,120.27,120.21,120.25,40369.0,120.22,120.27,120.21,120.25,40369.0
2017-04-26 09:55:00,120.24,120.27,120.2,120.24,56055.0,120.24,120.27,120.2,120.24,56055.0
2017-04-26 10:00:00,120.24,120.27,120.13,120.19,112447.0,120.24,120.27,120.13,120.19,112447.0
2017-04-26 10:05:00,120.19,120.2,120.12,120.2,72945.0,120.19,120.2,120.12,120.2,72945.0
2017-04-26 10:10:00,120.19,120.2,120.12,120.12,62328.0,120.19,120.2,120.12,120.12,62328.0
2017-04-26 10:15:00,120.13,120.17,120.13,120.16,55940.0,120.13,120.17,120.13,120.16,55940.0
2017-04-26 10:20:00,120.16,120.18,120.13,120.15,67865.0,120.16,120.18,120.13,120.15,67865.0
2017-04-26 10:25:00,120.15,120.24,120.13,120.19,104427.0,120.15,120.24,120.13,120.19,104427.0
2017-04-26 10:30:00,120.18,120.26,120.17,120.25,72450.0,120.18,120.26,120.17,120.25,72450.0
2017-04-26 10:35:00,120.24,120.28,120.22,120.24,79268.0,120.24,120.28,120.22,120.24,79268.0
2017-04-26 10:40:00,120.24,120.31,120.23,120.28,75012.0,120.24,120.31,120.23,120.28,75012.0
2017-04-26 10:45:00,120.28,120.31,120.26,120.29,86009.0,120.28,120.31,120.26,120.29,86009.0
2017-04-26 10:50:00,120.29,120.31,120.23,120.31,94947.0,120.29,120.31,120.23,120.31,94947.0
2017-04-26 10:55:00,120.31,120.35,120.21,120.23,64773.0,120.31,120.35,120.21,120.23,64773.0
2017-04-26 11:00:00,120.23,120.26,120.21,120.21,142519.0,120.23,120.26,120.21,120.21,142519.0
2017-04-26 11:05:00,120.22,120.26,120.21,120.24,77495.0,120.22,120.26,120.21,120.24,77495.0
2017-04-26 11:10:00,120.24,120.27,120.22,120.27,48165.0,120.24,120.27,120.22,120.27,48165.0
2017-04-26 11:15:00,120.27,120.29,120.22,120.23,57075.0,120.27,120.29,120.22,120.23,57075.0
2017-04-26 11:20:00,120.24,120.28,120.14,120.17,105753.0,120.24,120.28,120.14,120.17,105753.0
2017-04-26 11:25:00,120.17,120.22,120.14,120.2,123757.0,120.17,120.22,120.14,120.2,123757.0
2017-04-26 11:30:00,120.2,120.23,120.17,120.22,103455.0,120.2,120.23,120.17,120.22,103455.0
2017-04-26 11:35:00,120.21,120.23,120.17,120.19,56252.0,120.21,120.23,120.17,120.19,56252.0
2017-04-26 11:40:00,120.19,120.2,120.14,120.18,106177.0,120.19,120.2,120.14,120.18,106177.0
2017-04-26 11:45:00,120.18,120.6,120.18,120.59,182707.0,120.18,120.6,120.18,120.59,182707.0
2017-04-26 11:50:00,120.58,120.58,120.39,120.4,110161.0,120.58,120.58,120.39,120.4,110161.0
2017-04-26 11:55:00,120.4,120.4,120.32,120.37,80389.0,120.4,120.4,120.32,120.37,80389.0
2017-04-26 12:00:00,120.37,120.43,120.27,120.31,45681.0,120.37,120.43,120.27,120.31,45681.0
2017-04-26 12:05:00,120.31,120.36,120.3,120.34,38280.0,120.31,120.36,120.3,120.34,38280.0
2017-04-26 12:10:00,120.33,120.33,120.27,120.3,25656.0,120.33,120.33,120.27,120.3,25656.0
2017-04-26 12:15:00,120.31,120.35,120.31,120.34,22855.0,120.31,120.35,120.31,120.34,22855.0
2017-04-26 12:20:00,120.33,120.35,120.32,120.34,21270.0,120.33,120.35,120.32,120.34,21270.0
2017-04-26 12:25:00,120.35,120.38,120.33,120.34,26980.0,120.35,120.38,120.33,120.34,26980.0
2017-04-26 12:30:00,120.34,120.34,120.27,120.28,20773.0,120.34,120.34,120.27,120.28,20773.0
2017-04-26 12:35:00,120.28,120.31,120.23,120.25,36562.0,120.28,120.31,120.23,120.25,36562.0
2017-04-26 12:40:00,120.26,120.28,120.25,120.27,20307.0,120.26,120.28,120.25,120.27,20307.0
2017-04-26 12:45:00,120.26,120.28,120.21,120.22,53718.0,120.26,120.28,120.21,120.22,53718.0
2017-04-26 12:50:00,120.23,120.23,120.13,120.16,87556.0,120.23,120.23,120.13,120.16,87556.0
2017-04-26 12:55:00,120.16,120.19,120.12,120.15,36443.0,120.16,120.19,120.12,120.15,36443.0
2017-04-26 13:00:00,120.15,120.18,120.08,120.14,54893.0,120.15,120.18,120.08,120.14,54893.0
2017-04-26 13:05:00,120.14,120.15,120.05,120.06,56989.0,120.14,120.15,120.05,120.06,56989.0
2017-04-26 13:10:00,120.07,120.15,120.04,120.12,34190.0,120.07,120.15,120.04,120.12,34190.0
2017-04-26 13:15:00,120.13,120.23,120.13,120.2,77378.0,120.13,120.23,120.13,120.2,77378.0
2017-04-26 13:20:00,120.19,120.2,120.13,120.15,31763.0,120.19,120.2,120.13,120.15,31763.0
2017-04-26 13:25:00,120.15,120.22,120.14,120.17,87287.0,120.15,120.22,120.14,120.17,87287.0
2017-04-26 13:30:00,120.17,120.28,120.16,120.24,48482.0,120.17,120.28,120.16,120.24,48482.0
2017-04-26 13:35:00,120.23,120.25,120.08,120.1,50389.0,120.23,120.25,120.08,120.1,50389.0
2017-04-26 13:40:00,120.09,120.17,119.87,119.97,453100.0,120.09,120.17,119.87,119.97,453100.0
2017-04-26 13:45:00,119.98,120.38,119.97,120.34,251234.0,119.98,120.38,119.97,120.34,251234.0
2017-04-26 13:50:00,120.34,120.38,120.18,120.28,191606.0,120.34,120.38,120.18,120.28,191606.0
2017-04-26 13:55:00,120.29,120.42,120.24,120.38,83179.0,120.29,120.42,120.24,120.38,83179.0
2017-04-26 14:00:00,120.38,120.68,120.35,120.48,225216.0,120.38,120.68,120.35,120.48,225216.0
2017-04-26 14:05:00,120.49,120.66,120.49,120.55,114700.0,120.49,120.66,120.49,120.55,114700.0
2017-04-26 14:10:00,120.55,120.64,120.47,120.59,209068.0,120.55,120.64,120.47,120.59,209068.0
2017-04-26 14:15:00,120.59,120.69,120.47,120.69,195171.0,120.59,120.69,120.47,120.69,195171.0
2017-04-26 14:20:00,120.68,120.69,120.56,120.62,161734.0,120.68,120.69,120.56,120.62,161734.0
2017-04-26 14:25:00,120.62,120.63,120.57,120.61,69274.0,120.62,120.63,120.57,120.61,69274.0
2017-04-26 14:30:00,120.61,120.65,120.46,120.51,73978.0,120.61,120.65,120.46,120.51,73978.0
2017-04-26 14:35:00,120.53,120.63,120.53,120.57,76765.0,120.53,120.63,120.53,120.57,76765.0
2017-04-26 14:40:00,120.57,120.57,120.46,120.46,52237.0,120.57,120.57,120.46,120.46,52237.0
2017-04-26 14:45:00,120.47,120.5,120.42,120.49,46515.0,120.47,120.5,120.42,120.49,46515.0
2017-04-26 14:50:00,120.48,120.55,120.47,120.53,44401.0,120.48,120.55,120.47,120.53,44401.0
2017-04-26 14:55:00,120.54,120.63,120.52,120.6,66623.0,120.54,120.63,120.52,120.6,66623.0
2017-04-26 15:00:00,120.6,120.63,120.56,120.57,43073.0,120.6,120.63,120.56,120.57,43073.0
2017-04-26 15:05:00,120.57,120.61,120.55,120.56,31116.0,120.57,120.61,120.55,120.56,31116.0
2017-04-26 15:10:00,120.56,120.59,120.52,120.56,57266.0,120.56,120.59,120.52,120.56,57266.0
2017-04-26 15:15:00,120.57,120.63,120.57,120.63,53617.0,120.57,120.63,120.57,120.63,53617.0
2017-04-26 15:20:00,120.63,120.66,120.57,120.57,41145.0,120.63,120.66,120.57,120.57,41145.0
2017-04-26 15:25:00,120.58,120.59,120.54,120.56,73125.0,120.58,120.59,120.54,120.56,73125.0
2017-04-26 15:30:00,120.56,120.66,120.55,120.64,94007.0,120.56,120.66,120.55,120.64,94007.0
2017-04-26 15:35:00,120.64,120.76,120.63,120.75,72630.0,120.64,120.76,120.63,120.75,72630.0
2017-04-26 15:40:00,120.75,120.77,120.7,120.76,97313.0,120.75,120.77,120.7,120.76,97313.0
2017-04-26 15:45:00,120.76,120.96,120.75,120.86,363572.0,120.76,120.96,120.75,120.86,363572.0
2017-04-26 15:50:00,120.86,120.92,120.84,120.9,179480.0,120.86,120.92,120.84,120.9,179480.0
2017-04-26 15:55:00,120.9,120.92,120.82,120.82,240072.0,120.9,120.92,120.82,120.82,240072.0
2017-04-27 09:30:00,120.42,120.43,120.31,120.38,483030.0,120.42,120.43,120.31,120.38,483030.0
2017-04-27 09:35:00,120.38,120.38,120.19,120.22,138385.0,120.38,120.38,120.19,120.22,138385.0
2017-04-27 09:40:00,120.22,120.3,120.18,120.22,108655.0,120.22,120.3,120.18,120.22,108655.0
2017-04-27 09:45:00,120.23,120.28,120.2,120.27,33275.0,120.23,120.28,120.2,120.27,33275.0
2017-04-27 09:50:00,120.26,120.26,120.09,120.1,87141.0,120.26,120.26,120.09,120.1,87141.0
2017-04-27 09:55:00,120.1,120.17,119.97,120.07,424552.0,120.1,120.17,119.97,120.07,424552.0
2017-04-27 10:00:00,120.07,120.14,120.03,120.12,109876.0,120.07,120.14,120.03,120.12,109876.0
2017-04-27 10:05:00,120.12,120.2,120.11,120.16,62275.0,120.12,120.2,120.11,120.16,62275.0
2017-04-27 10:10:00,120.15,120.19,120.13,120.13,112142.0,120.15,120.19,120.13,120.13,112142.0
2017-04-27 10:15:00,120.13,120.14,120.07,120.11,56271.0,120.13,120.14,120.07,120.11,56271.0
2017-04-27 10:20:00,120.11,120.2,120.07,120.17,68506.0,120.11,120.2,120.07,120.17,68506.0
2017-04-27 10:25:00,120.18,120.26,120.18,120.26,157086.0,120.18,120.26,120.18,120.26,157086.0
2017-04-27 10:30:00,120.25,120.3,120.21,120.27,56861.0,120.25,120.3,120.21,120.27,56861.0
2017-04-27 10:35:00,120.28,120.29,120.19,120.19,39535.0,120.28,120.29,120.19,120.19,39535.0
2017-04-27 10:40:00,120.2,120.32,120.18,120.3,107622.0,120.2,120.32,120.18,120.3,107622.0
2017-04-27 10:45:00,120.31,120.34,120.18,120.29,157355.0,120.31,120.34,120.18,120.29,157355.0
2017-04-27 10:50:00,120.29,120.49,120.28,120.49,716219.0,120.29,120.49,120.28,120.49,716219.0
2017-04-27 10:55:00,120.49,120.6,120.44,120.44,270201.0,120.49,120.6,120.44,120.44,270201.0
2017-04-27 11:00:00,120.45,120.49,120.42,120.46,105106.0,120.45,120.49,120.42,120.46,105106.0
2017-04-27 11:05:00,120.46,120.51,120.45,120.5,92417.0,120.46,120.51,120.45,120.5,92417.0
2017-04-27 11:10:00,120.5,120.5,120.39,120.41,66966.0,120.5,120.5,120.39,120.41,66966.0
2017-04-27 11:15:00,120.41,120.42,120.39,120.4,11731.0,120.41,120.42,120.39,120.4,11731.0
2017-04-27 11:20:00,120.39,120.44,120.38,120.39,28970.0,120.39,120.44,120.38,120.39,28970.0
2017-04-27 11:25:00,120.39,120.41,120.35,120.4,22420.0,120.39,120.41,120.35,120.4,22420.0
2017-04-27 11:30:00,120.39,120.4,120.36,120.37,12318.0,120.39,120.4,120.36,120.37,12318.0
2017-04-27 11:35:00,120.38,120.46,120.35,120.45,32094.0,120.38,120.46,120.35,120.45,32094.0
2017-04-27 11:40:00,120.45,120.46,120.42,120.43,31264.0,120.45,120.46,120.42,120.43,31264.0
2017-04-27 11:45:00,120.44,120.51,120.4,120.5,42316.0,120.44,120.51,120.4,120.5,42316.0
2017-04-27 11:50:00,120.49,120.53,120.47,120.49,51763.0,120.49,120.53,120.47,120.49,51763.0
2017-04-27 11:55:00,120.48,120.52,120.43,120.48,60264.0,120.48,120.52,120.43,120.48,60264.0
2017-04-27 12:00:00,120.47,120.48,120.4,120.41,70680.0,120.47,120.48,120.4,120.41,70680.0
2017-04-27 12:05:00,120.42,120.48,120.41,120.46,51957.0,120.42,120.48,120.41,120.46,51957.0
2017-04-27 12:10:00,120.47,120.5,120.43,120.44,19683.0,120.47,120.5,120.43,120.44,19683.0
2017-04-27 12:15:00,120.44,120.49,120.44,120.48,9580.0,120.44,120.49,120.44,120.48,9580.0
2017-04-27 12:20:00,120.48,120.51,120.47,120.48,57554.0,120.48,120.51,120.47,120.48,57554.0
2017-04-27 12:25:00,120.47,120.51,120.45,120.47,45047.0,120.47,120.51,120.45,120.47,45047.0
2017-04-27 12:30:00,120.48,120.48,120.42,120.44,19865.0,120.48,120.48,120.42,120.44,19865.0
2017-04-27 12:35:00,120.43,120.45,120.4,120.42,38164.0,120.43,120.45,120.4,120.42,38164.0
2017-04-27 12:40:00,120.42,120.42,120.38,120.38,11203.0,120.42,120.42,120.38,120.38,11203.0
2017-04-27 12:45:00,120.39,120.41,120.37,120.38,37802.0,120.39,120.41,120.37,120.38,37802.0
2017-04-27 12:50:00,120.39,120.43,120.38,120.39,29534.0,120.39,120.43,120.38,120.39,29534.0
2017-04-27 12:55:00,120.39,120.41,120.37,120.39,30241.0,120.39,120.41,120.37,120.39,30241.0
2017-04-27 13:00:00,120.39,120.56,120.39,120.5,245994.0,120.39,120.56,120.39,120.5,245994.0
2017-04-27 13:05:00,120.49,120.5,120.41,120.44,88881.0,120.49,120.5,120.41,120.44,88881.0
2017-04-27 13:10:00,120.44,120.44,120.39,120.44,13603.0,120.44,120.44,120.39,120.44,13603.0
2017-04-27 13:15:00,120.44,120.51,120.43,120.48,19751.0,120.44,120.51,120.43,120.48,19751.0
2017-04-27 13:20:00,120.49,120.49,120.33,120.36,53758.0,120.49,120.49,120.33,120.36,53758.0
2017-04-27 13:25:00,120.35,120.4,120.33,120.33,20839.0,120.35,120.4,120.33,120.33,20839.0
2017-04-27 13:30:00,120.34,120.4,120.32,120.37,29569.0,120.34,120.4,120.32,120.37,29569.0
2017-04-27 13:35:00,120.37,120.39,120.31,120.31,23680.0,120.37,120.39,120.31,120.31,23680.0
2017-04-27 13:40:00,120.32,120.35,120.32,120.35,16809.0,120.32,120.35,120.32,120.35,16809.0
2017-04-27 13:45:00,120.35,120.37,120.28,120.37,12530.0,120.35,120.37,120.28,120.37,12530.0
2017-04-27 13:50:00,120.37,120.39,120.34,120.37,7392.0,120.37,120.39,120.34,120.37,7392.0
2017-04-27 13:55:00,120.36,120.39,120.36,120.39,8095.0,120.36,120.39,120.36,120.39,8095.0
2017-04-27 14:00:00,120.38,120.41,120.37,120.41,41748.0,120.38,120.41,120.37,120.41,41748.0
2017-04-27 14:05:00,120.4,120.41,120.38,120.39,17473.0,120.4,120.41,120.38,120.39,17473.0
2017-04-27 14:10:00,120.39,120.4,120.36,120.39,98836.0,120.39,120.4,120.36,120.39,98836.0
2017-04-27 14:15:00,120.39,120.39,120.34,120.34,19482.0,120.39,120.39,120.34,120.34,19482.0
2017-04-27 14:20:00,120.34,120.43,120.34,120.42,26072.0,120.34,120.43,120.34,120.42,26072.0
2017-04-27 14:25:00,120.41,120.44,120.41,120.43,18182.0,120.41,120.44,120.41,120.43,18182.0
2017-04-27 14:30:00,120.43,120.44,120.35,120.36,59507.0,120.43,120.44,120.35,120.36,59507.0
2017-04-27 14:35:00,120.35,120.38,120.34,120.37,23721.0,120.35,120.38,120.34,120.37,23721.0
2017-04-27 14:40:00,120.36,120.37,120.33,120.36,26562.0,120.36,120.37,120.33,120.36,26562.0
2017-04-27 14:45:00,120.35,120.41,120.34,120.4,25407.0,120.35,120.41,120.34,120.4,25407.0
2017-04-27 14:50:00,120.39,120.44,120.37,120.4,18936.0,120.39,120.44,120.37,120.4,18936.0
2017-04-27 14:55:00,120.4,120.41,120.36,120.4,32942.0,120.4,120.41,120.36,120.4,32942.0
2017-04-27 15:00:00,120.4,120.4,120.35,120.38,25367.0,120.4,120.4,120.35,120.38,25367.0
2017-04-27 15:05:00,120.37,120.42,120.34,120.41,45273.0,120.37,120.42,120.34,120.41,45273.0
2017-04-27 15:10:00,120.4,120.4,120.34,120.34,64194.0,120.4,120.4,120.34,120.34,64194.0
2017-04-27 15:15:00,120.35,120.38,120.33,120.37,64058.0,120.35,120.38,120.33,120.37,64058.0
2017-04-27 15:20:00,120.37,120.38,120.33,120.34,74933.0,120.37,120.38,120.33,120.34,74933.0
2017-04-27 15:25:00,120.34,120.37,120.33,120.33,56493.0,120.34,120.37,120.33,120.33,56493.0
2017-04-27 15:30:00,120.33,120.34,120.31,120.33,129099.0,120.33,120.34,120.31,120.33,129099.0
2017-04-27 15:35:00,120.33,120.35,120.32,120.33,70772.0,120.33,120.35,120.32,120.33,70772.0
2017-04-27 15:40:00,120.33,120.34,120.26,120.27,96551.0,120.33,120.34,120.26,120.27,96551.0
2017-04-27 15:45:00,120.27,120.3,120.25,120.28,111381.0,120.27,120.3,120.25,120.28,111381.0
2017-04-27 15:50:00,120.28,120.31,120.26,120.27,255184.0,120.28,120.31,120.26,120.27,255184.0
2017-04-27 15:55:00,120.27,120.38,120.26,120.37,607966.0,120.27,120.38,120.26,120.37,607966.0
2017-04-28 09:30:00,120.34,120.53,120.27,120.48,572594.0,120.34,120.53,120.27,120.48,572594.0
2017-04-28 09:35:00,120.49,120.59,120.45,120.55,102890.0,120.49,120.59,120.45,120.55,102890.0
2017-04-28 09:40:00,120.55,120.58,120.48,120.51,58304.0,120.55,120.58,120.48,120.51,58304.0
2017-04-28 09:45:00,120.51,120.53,120.45,120.5,78717.0,120.51,120.53,120.45,120.5,78717.0
2017-04-28 09:50:00,120.5,120.61,120.47,120.58,99314.0,120.5,120.61,120.47,120.58,99314.0
2017-04-28 09:55:00,120.55,120.56,120.5,120.52,22168.0,120.55,120.56,120.5,120.52,22168.0
2017-04-28 10:00:00,120.53,120.58,120.47,120.49,78435.0,120.53,120.58,120.47,120.49,78435.0
2017-04-28 10:05:00,120.5,120.55,120.48,120.49,53217.0,120.5,120.55,120.48,120.49,53217.0
2017-04-28 10:10:00,120.49,120.5,120.4,120.42,55071.0,120.49,120.5,120.4,120.42,55071.0
2017-04-28 10:15:00,120.43,120.54,120.4,120.53,121439.0,120.43,120.54,120.4,120.53,121439.0
2017-04-28 10:20:00,120.54,120.6,120.52,120.53,99896.0,120.54,120.6,120.52,120.53,99896.0
2017-04-28 10:25:00,120.53,120.59,120.52,120.54,71031.0,120.53,120.59,120.52,120.54,71031.0
2017-04-28 10:30:00,120.55,120.61,120.54,120.56,91466.0,120.55,120.61,120.54,120.56,91466.0
2017-04-28 10:35:00,120.56,120.58,120.53,120.55,62943.0,120.56,120.58,120.53,120.55,62943.0
2017-04-28 10:40:00,120.56,120.59,120.53,120.57,41270.0,120.56,120.59,120.53,120.57,41270.0
2017-04-28 10:45:00,120.57,120.6,120.56,120.58,30168.0,120.57,120.6,120.56,120.58,30168.0
2017-04-28 10:50:00,120.57,120.58,120.47,120.49,30867.0,120.57,120.58,120.47,120.49,30867.0
2017-04-28 10:55:00,120.49,120.58,120.45,120.56,68322.0,120.49,120.58,120.45,120.56,68322.0
2017-04-28 11:00:00,120.57,120.57,120.51,120.52,28323.0,120.57,120.57,120.51,120.52,28323.0
2017-04-28 11:05:00,120.52,120.56,120.5,120.55,27214.0,120.52,120.56,120.5,120.55,27214.0
2017-04-28 11:10:00,120.55,120.68,120.54,120.66,100339.0,120.55,120.68,120.54,120.66,100339.0
2017-04-28 11:15:00,120.66,120.71,120.6,120.6,186050.0,120.66,120.71,120.6,120.6,186050.0
2017-04-28 11:20:00,120.61,120.65,120.6,120.62,77775.0,120.61,120.65,120.6,120.62,77775.0
2017-04-28 11:25:00,120.61,120.63,120.57,120.62,40728.0,120.61,120.63,120.57,120.62,40728.0
2017-04-28 11:30:00,120.63,120.7,120.62,120.67,68707.0,120.63,120.7,120.62,120.67,68707.0
2017-04-28 11:35:00,120.67,120.68,120.63,120.65,203661.0,120.67,120.68,120.63,120.65,203661.0
2017-04-28 11:40:00,120.65,120.67,120.6,120.64,44953.0,120.65,120.67,120.6,120.64,44953.0
2017-04-28 11:45:00,120.64,120.66,120.62,120.64,37906.0,120.64,120.66,120.62,120.64,37906.0
2017-04-28 11:50:00,120.64,120.64,120.58,120.61,62523.0,120.64,120.64,120.58,120.61,62523.0
2017-04-28 11:55:00,120.62,120.63,120.58,120.61,18661.0,120.62,120.63,120.58,120.61,18661.0
2017-04-28 12:00:00,120.61,120.61,120.5,120.51,61870.0,120.61,120.61,120.5,120.51,61870.0
2017-04-28 12:05:00,120.52,120.53,120.5,120.51,21912.0,120.52,120.53,120.5,120.51,21912.0
2017-04-28 12:10:00,120.5,120.55,120.49,120.53,28828.0,120.5,120.55,120.49,120.53,28828.0
2017-04-28 12:15:00,120.55,120.55,120.51,120.54,29987.0,120.55,120.55,120.51,120.54,29987.0
2017-04-28 12:20:00,120.55,120.56,120.54,120.55,19868.0,120.55,120.56,120.54,120.55,19868.0
2017-04-28 12:25:00,120.54,120.56,120.52,120.53,17253.0,120.54,120.56,120.52,120.53,17253.0
2017-04-28 12:30:00,120.54,120.57,120.53,120.54,21677.0,120.54,120.57,120.53,120.54,21677.0
2017-04-28 12:35:00,120.54,120.59,120.54,120.58,14154.0,120.54,120.59,120.54,120.58,14154.0
2017-04-28 12:40:00,120.58,120.59,120.53,120.56,25294.0,120.58,120.59,120.53,120.56,25294.0
2017-04-28 12:45:00,120.56,120.58,120.55,120.58,20419.0,120.56,120.58,120.55,120.58,20419.0
2017-04-28 12:50:00,120.58,120.62,120.57,120.62,60008.0,120.58,120.62,120.57,120.62,60008.0
2017-04-28 12:55:00,120.62,120.62,120.57,120.57,75824.0,120.62,120.62,120.57,120.57,75824.0
2017-04-28 13:00:00,120.58,120.61,120.52,120.56,83637.0,120.58,120.61,120.52,120.56,83637.0
2017-04-28 13:05:00,120.56,120.58,120.53,120.53,13985.0,120.56,120.58,120.53,120.53,13985.0
2017-04-28 13:10:00,120.54,120.59,120.54,120.58,21699.0,120.54,120.59,120.54,120.58,21699.0
2017-04-28 13:15:00,120.58,120.58,120.54,120.56,19577.0,120.58,120.58,120.54,120.56,19577.0
2017-04-28 13:20:00,120.56,120.58,120.53,120.55,42126.0,120.56,120.58,120.53,120.55,42126.0
2017-04-28 13:25:00,120.56,120.62,120.54,120.58,56167.0,120.56,120.62,120.54,120.58,56167.0
2017-04-28 13:30:00,120.59,120.6,120.54,120.55,27720.0,120.59,120.6,120.54,120.55,27720.0
2017-04-28 13:35:00,120.55,120.58,120.55,120.57,19505.0,120.55,120.58,120.55,120.57,19505.0
2017-04-28 13:40:00,120.56,120.58,120.55,120.56,22139.0,120.56,120.58,120.55,120.56,22139.0
2017-04-28 13:45:00,120.56,120.59,120.54,120.58,30155.0,120.56,120.59,120.54,120.58,30155.0
2017-04-28 13:50:00,120.57,120.59,120.57,120.59,29638.0,120.57,120.59,120.57,120.59,29638.0
2017-04-28 13:55:00,120.58,120.62,120.57,120.61,23614.0,120.58,120.62,120.57,120.61,23614.0
2017-04-28 14:00:00,120.61,120.62,120.59,120.61,25045.0,120.61,120.62,120.59,120.61,25045.0
2017-04-28 14:05:00,120.62,120.62,120.59,120.6,35597.0,120.62,120.62,120.59,120.6,35597.0
2017-04-28 14:10:00,120.61,120.64,120.59,120.63,42694.0,120.61,120.64,120.59,120.63,42694.0
2017-04-28 14:15:00,120.63,120.64,120.59,120.59,36774.0,120.63,120.64,120.59,120.59,36774.0
2017-04-28 14:20:00,120.59,120.62,120.59,120.6,33260.0,120.59,120.62,120.59,120.6,33260.0
2017-04-28 14:25:00,120.6,120.61,120.58,120.6,48081.0,120.6,120.61,120.58,120.6,48081.0
2017-04-28 14:30:00,120.61,120.62,120.58,120.58,55435.0,120.61,120.62,120.58,120.58,55435.0
2017-04-28 14:35:00,120.58,120.59,120.56,120.58,48412.0,120.58,120.59,120.56,120.58,48412.0
2017-04-28 14:40:00,120.57,120.62,120.55,120.61,60126.0,120.57,120.62,120.55,120.61,60126.0
2017-04-28 14:45:00,120.61,120.64,120.61,120.63,28193.0,120.61,120.64,120.61,120.63,28193.0
2017-04-28 14:50:00,120.64,120.64,120.61,120.62,31142.0,120.64,120.64,120.61,120.62,31142.0
2017-04-28 14:55:00,120.62,120.65,120.61,120.65,33115.0,120.62,120.65,120.61,120.65,33115.0
2017-04-28 15:00:00,120.65,120.67,120.63,120.64,66668.0,120.65,120.67,120.63,120.64,66668.0
2017-04-28 15:05:00,120.65,120.66,120.6,120.61,29742.0,120.65,120.66,120.6,120.61,29742.0
2017-04-28 15:10:00,120.62,120.68,120.61,120.67,258091.0,120.62,120.68,120.61,120.67,258091.0
2017-04-28 15:15:00,120.68,120.68,120.63,120.63,51063.0,120.68,120.68,120.63,120.63,51063.0
2017-04-28 15:20:00,120.64,120.66,120.62,120.65,48314.0,120.64,120.66,120.62,120.65,48314.0
2017-04-28 15:25:00,120.64,120.65,120.62,120.62,21328.0,120.64,120.65,120.62,120.62,21328.0
2017-04-28 15:30:00,120.63,120.68,120.62,120.67,101497.0,120.63,120.68,120.62,120.67,101497.0
2017-04-28 15:35:00,120.67,120.7,120.66,120.68,206114.0,120.67,120.7,120.66,120.68,206114.0
2017-04-28 15:40:00,120.68,120.69,120.66,120.68,66383.0,120.68,120.69,120.66,120.68,66383.0
2017-04-28 15:45:00,120.68,120.7,120.67,120.68,191394.0,120.68,120.7,120.67,120.68,191394.0
2017-04-28 15:50:00,120.69,120.72,120.67,120.72,234171.0,120.69,120.72,120.67,120.72,234171.0
2017-04-28 15:55:00,120.72,120.76,120.7,120.75,928264.0,120.72,120.76,120.7,120.75,928264.0
2017-05-01 09:30:00,120.21,120.28,120.19,120.27,253740.0,120.21,120.28,120.19,120.27,253740.0
2017-05-01 09:35:00,120.26,120.28,120.23,120.25,183494.0,120.26,120.28,120.23,120.25,183494.0
2017-05-01 09:40:00,120.25,120.33,120.24,120.3,254143.0,120.25,120.33,120.24,120.3,254143.0
2017-05-01 09:45:00,120.31,120.41,120.29,120.38,179140.0,120.31,120.41,120.29,120.38,179140.0
2017-05-01 09:50:00,120.36,120.37,120.28,120.35,216097.0,120.36,120.37,120.28,120.35,216097.0
2017-05-01 09:55:00,120.34,120.43,120.31,120.42,161653.0,120.34,120.43,120.31,120.42,161653.0
2017-05-01 10:00:00,120.44,120.65,120.42,120.58,351800.0,120.44,120.65,120.42,120.58,351800.0
2017-05-01 10:05:00,120.58,120.65,120.55,120.63,187063.0,120.58,120.65,120.55,120.63,187063.0
2017-05-01 10:10:00,120.63,120.75,120.63,120.73,104357.0,120.63,120.75,120.63,120.73,104357.0
2017-05-01 10:15:00,120.73,120.73,120.64,120.65,64541.0,120.73,120.73,120.64,120.65,64541.0
2017-05-01 10:20:00,120.65,120.75,120.65,120.73,42034.0,120.65,120.75,120.65,120.73,42034.0
2017-05-01 10:25:00,120.73,120.74,120.61,120.61,129334.0,120.73,120.74,120.61,120.61,129334.0
2017-05-01 10:30:00,120.61,120.62,120.56,120.57,207440.0,120.61,120.62,120.56,120.57,207440.0
2017-05-01 10:35:00,120.57,120.64,120.56,120.61,75381.0,120.57,120.64,120.56,120.61,75381.0
2017-05-01 10:40:00,120.6,120.61,120.47,120.49,63206.0,120.6,120.61,120.47,120.49,63206.0
2017-05-01 10:45:00,120.47,120.48,120.32,120.34,126868.0,120.47,120.48,120.32,120.34,126868.0
2017-05-01 10:50:00,120.33,120.4,120.33,120.39,39512.0,120.33,120.4,120.33,120.39,39512.0
2017-05-01 10:55:00,120.4,120.4,120.31,120.31,40389.0,120.4,120.4,120.31,120.31,40389.0
2017-05-01 11:00:00,120.31,120.38,120.31,120.34,61113.0,120.31,120.38,120.31,120.34,61113.0
2017-05-01 11:05:00,120.34,120.35,120.27,120.29,26187.0,120.34,120.35,120.27,120.29,26187.0
2017-05-01 11:10:00,120.3,120.32,120.22,120.22,44673.0,120.3,120.32,120.22,120.22,44673.0
2017-05-01 11:15:00,120.22,120.3,120.22,120.28,32080.0,120.22,120.3,120.22,120.28,32080.0
2017-05-01 11:20:00,120.28,120.28,120.23,120.26,96587.0,120.28,120.28,120.23,120.26,96587.0
2017-05-01 11:25:00,120.26,120.34,120.25,120.3,31783.0,120.26,120.34,120.25,120.3,31783.0
2017-05-01 11:30:00,120.32,120.32,120.27,120.3,33246.0,120.32,120.32,120.27,120.3,33246.0
2017-05-01 11:35:00,120.3,120.31,120.18,120.2,59671.0,120.3,120.31,120.18,120.2,59671.0
2017-05-01 11:40:00,120.19,120.19,120.11,120.15,42436.0,120.19,120.19,120.11,120.15,42436.0
2017-05-01 11:45:00,120.15,120.17,119.72,119.91,828670.0,120.15,120.17,119.72,119.91,828670.0
2017-05-01 11:50:00,119.9,119.97,119.88,119.96,218360.0,119.9,119.97,119.88,119.96,218360.0
2017-05-01 11:55:00,119.96,119.97,119.88,119.92,74940.0,119.96,119.97,119.88,119.92,74940.0
2017-05-01 12:00:00,119.92,119.92,119.77,119.79,138628.0,119.92,119.92,119.77,119.79,138628.0
2017-05-01 12:05:00,119.79,119.81,119.59,119.61,195423.0,119.79,119.81,119.59,119.61,195423.0
2017-05-01 12:10:00,119.6,119.6,119.45,119.47,269627.0,119.6,119.6,119.45,119.47,269627.0
2017-05-01 12:15:00,119.47,119.48,119.42,119.45,222312.0,119.47,119.48,119.42,119.45,222312.0
2017-05-01 12:20:00,119.45,119.57,119.45,119.57,114756.0,119.45,119.57,119.45,119.57,114756.0
2017-05-01 12:25:00,119.56,119.57,119.45,119.47,88222.0,119.56,119.57,119.45,119.47,88222.0
2017-05-01 12:30:00,119.47,119.49,119.42,119.48,45192.0,119.47,119.49,119.42,119.48,45192.0
2017-05-01 12:35:00,119.47,119.48,119.4,119.41,57814.0,119.47,119.48,119.4,119.41,57814.0
2017-05-01 12:40:00,119.41,119.52,119.35,119.47,55550.0,119.41,119.52,119.35,119.47,55550.0
2017-05-01 12:45:00,119.47,119.5,119.43,119.5,32286.0,119.47,119.5,119.43,119.5,32286.0
2017-05-01 12:50:00,119.5,119.65,119.46,119.52,207929.0,119.5,119.65,119.46,119.52,207929.0
2017-05-01 12:55:00,119.54,119.6,119.52,119.56,66186.0,119.54,119.6,119.52,119.56,66186.0
2017-05-01 13:00:00,119.55,119.57,119.51,119.57,55168.0,119.55,119.57,119.51,119.57,55168.0
2017-05-01 13:05:00,119.57,119.57,119.52,119.56,45427.0,119.57,119.57,119.52,119.56,45427.0
2017-05-01 13:10:00,119.56,119.6,119.55,119.56,68870.0,119.56,119.6,119.55,119.56,68870.0
2017-05-01 13:15:00,119.56,119.57,119.5,119.53,54097.0,119.56,119.57,119.5,119.53,54097.0
2017-05-01 13:20:00,119.52,119.54,119.43,119.44,81355.0,119.52,119.54,119.43,119.44,81355.0
2017-05-01 13:25:00,119.45,119.45,119.37,119.41,58050.0,119.45,119.45,119.37,119.41,58050.0
2017-05-01 13:30:00,119.41,119.46,119.38,119.43,15814.0,119.41,119.46,119.38,119.43,15814.0
2017-05-01 13:35:00,119.42,119.5,119.42,119.48,14727.0,119.42,119.5,119.42,119.48,14727.0
2017-05-01 13:40:00,119.49,119.5,119.45,119.46,21032.0,119.49,119.5,119.45,119.46,21032.0
2017-05-01 13:45:00,119.46,119.48,119.44,119.46,14868.0,119.46,119.48,119.44,119.46,14868.0
2017-05-01 13:50:00,119.45,119.49,119.45,119.48,26547.0,119.45,119.49,119.45,119.48,26547.0
2017-05-01 13:55:00,119.48,119.53,119.45,119.5,59699.0,119.48,119.53,119.45,119.5,59699.0
2017-05-01 14:00:00,119.49,119.54,119.45,119.53,57398.0,119.49,119.54,119.45,119.53,57398.0
2017-05-01 14:05:00,119.53,119.57,119.52,119.53,77875.0,119.53,119.57,119.52,119.53,77875.0
2017-05-01 14:10:00,119.53,119.54,119.5,119.53,43760.0,119.53,119.54,119.5,119.53,43760.0
2017-05-01 14:15:00,119.53,119.57,119.51,119.57,23141.0,119.53,119.57,119.51,119.57,23141.0
2017-05-01 14:20:00,119.57,119.62,119.56,119.59,72977.0,119.57,119.62,119.56,119.59,72977.0
2017-05-01 14:25:00,119.59,119.67,119.58,119.65,109981.0,119.59,119.67,119.58,119.65,109981.0
2017-05-01 14:30:00,119.66,119.67,119.63,119.66,35047.0,119.66,119.67,119.63,119.66,35047.0
2017-05-01 14:35:00,119.66,119.66,119.63,119.66,26014.0,119.66,119.66,119.63,119.66,26014.0
2017-05-01 14:40:00,119.66,119.68,119.64,119.66,32777.0,119.66,119.68,119.64,119.66,32777.0
2017-05-01 14:45:00,119.66,119.7,119.63,119.65,42634.0,119.66,119.7,119.63,119.65,42634.0
2017-05-01 14:50:00,119.65,119.69,119.63,119.65,47031.0,119.65,119.69,119.63,119.65,47031.0
2017-05-01 14:55:00,119.65,119.66,119.62,119.65,69065.0,119.65,119.66,119.62,119.65,69065.0
2017-05-01 15:00:00,119.64,119.73,119.62,119.7,136519.0,119.64,119.73,119.62,119.7,136519.0
2017-05-01 15:05:00,119.7,119.74,119.69,119.7,42116.0,119.7,119.74,119.69,119.7,42116.0
2017-05-01 15:10:00,119.7,119.73,119.65,119.66,26320.0,119.7,119.73,119.65,119.66,26320.0
2017-05-01 15:15:00,119.67,119.74,119.66,119.71,22081.0,119.67,119.74,119.66,119.71,22081.0
2017-05-01 15:20:00,119.72,119.74,119.68,119.72,31317.0,119.72,119.74,119.68,119.72,31317.0
2017-05-01 15:25:00,119.72,119.73,119.69,119.69,34669.0,119.72,119.73,119.69,119.69,34669.0
2017-05-01 15:30:00,119.68,119.7,119.62,119.63,46538.0,119.68,119.7,119.62,119.63,46538.0
2017-05-01 15:35:00,119.62,119.66,119.62,119.64,54300.0,119.62,119.66,119.62,119.64,54300.0
2017-05-01 15:40:00,119.63,119.64,119.59,119.6,96623.0,119.63,119.64,119.59,119.6,96623.0
2017-05-01 15:45:00,119.6,119.65,119.6,119.62,113386.0,119.6,119.65,119.6,119.62,113386.0
2017-05-01 15:50:00,119.63,119.64,119.6,119.6,127206.0,119.63,119.64,119.6,119.6,127206.0
2017-05-01 15:55:00,119.6,119.66,119.6,119.66,254033.0,119.6,119.66,119.6,119.66,254033.0
2017-05-02 09:30:00,119.3,119.33,119.24,119.29,310581.0,119.3,119.33,119.24,119.29,310581.0
2017-05-02 09:35:00,119.29,119.38,119.29,119.35,139805.0,119.29,119.38,119.29,119.35,139805.0
2017-05-02 09:40:00,119.34,119.4,119.33,119.35,85382.0,119.34,119.4,119.33,119.35,85382.0
2017-05-02 09:45:00,119.36,119.43,119.33,119.38,93250.0,119.36,119.43,119.33,119.38,93250.0
2017-05-02 09:50:00,119.39,119.4,119.3,119.36,64382.0,119.39,119.4,119.3,119.36,64382.0
2017-05-02 09:55:00,119.37,119.45,119.36,119.44,93726.0,119.37,119.45,119.36,119.44,93726.0
2017-05-02 10:00:00,119.44,119.52,119.43,119.46,118169.0,119.44,119.52,119.43,119.46,118169.0
2017-05-02 10:05:00,119.46,119.5,119.44,119.5,161050.0,119.46,119.5,119.44,119.5,161050.0
2017-05-02 10:10:00,119.5,119.5,119.42,119.45,64240.0,119.5,119.5,119.42,119.45,64240.0
2017-05-02 10:15:00,119.46,119.5,119.43,119.46,88141.0,119.46,119.5,119.43,119.46,88141.0
2017-05-02 10:20:00,119.45,119.45,119.38,119.41,70911.0,119.45,119.45,119.38,119.41,70911.0
2017-05-02 10:25:00,119.42,119.44,119.37,119.37,40822.0,119.42,119.44,119.37,119.37,40822.0
2017-05-02 10:30:00,119.38,119.43,119.34,119.4,60206.0,119.38,119.43,119.34,119.4,60206.0
2017-05-02 10:35:00,119.41,119.45,119.41,119.43,79099.0,119.41,119.45,119.41,119.43,79099.0
2017-05-02 10:40:00,119.43,119.45,119.36,119.36,26387.0,119.43,119.45,119.36,119.36,26387.0
2017-05-02 10:45:00,119.36,119.36,119.32,119.33,47894.0,119.36,119.36,119.32,119.33,47894.0
2017-05-02 10:50:00,119.33,119.4,119.32,119.36,84560.0,119.33,119.4,119.32,119.36,84560.0
2017-05-02 10:55:00,119.36,119.42,119.36,119.42,50125.0,119.36,119.42,119.36,119.42,50125.0
2017-05-02 11:00:00,119.42,119.46,119.35,119.38,94829.0,119.42,119.46,119.35,119.38,94829.0
2017-05-02 11:05:00,119.38,119.43,119.36,119.41,36768.0,119.38,119.43,119.36,119.41,36768.0
2017-05-02 11:10:00,119.41,119.41,119.37,119.4,33206.0,119.41,119.41,119.37,119.4,33206.0
2017-05-02 11:15:00,119.4,119.44,119.39,119.39,51651.0,119.4,119.44,119.39,119.39,51651.0
2017-05-02 11:20:00,119.4,119.43,119.38,119.43,59068.0,119.4,119.43,119.38,119.43,59068.0
2017-05-02 11:25:00,119.43,119.44,119.4,119.43,24004.0,119.43,119.44,119.4,119.43,24004.0
2017-05-02 11:30:00,119.43,119.46,119.42,119.42,24284.0,119.43,119.46,119.42,119.42,24284.0
2017-05-02 11:35:00,119.42,119.45,119.4,119.43,26973.0,119.42,119.45,119.4,119.43,26973.0
2017-05-02 11:40:00,119.44,119.47,119.43,119.44,29063.0,119.44,119.47,119.43,119.44,29063.0
2017-05-02 11:45:00,119.45,119.47,119.42,119.43,18564.0,119.45,119.47,119.42,119.43,18564.0
2017-05-02 11:50:00,119.44,119.5,119.41,119.5,83026.0,119.44,119.5,119.41,119.5,83026.0
2017-05-02 11:55:00,119.5,119.53,119.45,119.48,360682.0,119.5,119.53,119.45,119.48,360682.0
2017-05-02 12:00:00,119.47,119.48,119.42,119.45,64010.0,119.47,119.48,119.42,119.45,64010.0
2017-05-02 12:05:00,119.46,119.47,119.43,119.46,13388.0,119.46,119.47,119.43,119.46,13388.0
2017-05-02 12:10:00,119.46,119.48,119.44,119.47,13151.0,119.46,119.48,119.44,119.47,13151.0
2017-05-02 12:15:00,119.47,119.53,119.47,119.5,50390.0,119.47,119.53,119.47,119.5,50390.0
2017-05-02 12:20:00,119.51,119.52,119.47,119.48,18634.0,119.51,119.52,119.47,119.48,18634.0
2017-05-02 12:25:00,119.48,119.5,119.46,119.47,17216.0,119.48,119.5,119.46,119.47,17216.0
2017-05-02 12:30:00,119.47,119.49,119.45,119.46,15237.0,119.47,119.49,119.45,119.46,15237.0
2017-05-02 12:35:00,119.45,119.49,119.45,119.48,8310.0,119.45,119.49,119.45,119.48,8310.0
2017-05-02 12:40:00,119.48,119.49,119.44,119.47,14138.0,119.48,119.49,119.44,119.47,14138.0
2017-05-02 12:45:00,119.47,119.48,119.44,119.45,14392.0,119.47,119.48,119.44,119.45,14392.0
2017-05-02 12:50:00,119.47,119.51,119.46,119.5,9112.0,119.47,119.51,119.46,119.5,9112.0
2017-05-02 12:55:00,119.5,119.52,119.49,119.49,7781.0,119.5,119.52,119.49,119.49,7781.0
2017-05-02 13:00:00,119.5,119.52,119.48,119.52,20008.0,119.5,119.52,119.48,119.52,20008.0
2017-05-02 13:05:00,119.52,119.53,119.5,119.53,30145.0,119.52,119.53,119.5,119.53,30145.0
2017-05-02 13:10:00,119.52,119.53,119.49,119.52,14942.0,119.52,119.53,119.49,119.52,14942.0
2017-05-02 13:15:00,119.52,119.53,119.48,119.48,15097.0,119.52,119.53,119.48,119.48,15097.0
2017-05-02 13:20:00,119.48,119.54,119.48,119.51,29917.0,119.48,119.54,119.48,119.51,29917.0
2017-05-02 13:25:00,119.53,119.59,119.5,119.54,39065.0,119.53,119.59,119.5,119.54,39065.0
2017-05-02 13:30:00,119.54,119.55,119.5,119.5,29792.0,119.54,119.55,119.5,119.5,29792.0
2017-05-02 13:35:00,119.51,119.52,119.47,119.48,23018.0,119.51,119.52,119.47,119.48,23018.0
2017-05-02 13:40:00,119.48,119.49,119.45,119.47,29876.0,119.48,119.49,119.45,119.47,29876.0
2017-05-02 13:45:00,119.47,119.51,119.46,119.49,41619.0,119.47,119.51,119.46,119.49,41619.0
2017-05-02 13:50:00,119.49,119.55,119.48,119.52,50404.0,119.49,119.55,119.48,119.52,50404.0
2017-05-02 13:55:00,119.51,119.53,119.51,119.52,19280.0,119.51,119.53,119.51,119.52,19280.0
2017-05-02 14:00:00,119.53,119.53,119.48,119.51,51640.0,119.53,119.53,119.48,119.51,51640.0
2017-05-02 14:05:00,119.52,119.54,119.52,119.53,9790.0,119.52,119.54,119.52,119.53,9790.0
2017-05-02 14:10:00,119.52,119.53,119.47,119.47,18279.0,119.52,119.53,119.47,119.47,18279.0
2017-05-02 14:15:00,119.48,119.51,119.45,119.49,23077.0,119.48,119.51,119.45,119.49,23077.0
2017-05-02 14:20:00,119.48,119.51,119.47,119.47,27902.0,119.48,119.51,119.47,119.47,27902.0
2017-05-02 14:25:00,119.48,119.5,119.47,119.5,8506.0,119.48,119.5,119.47,119.5,8506.0
2017-05-02 14:30:00,119.51,119.54,119.49,119.51,9969.0,119.51,119.54,119.49,119.51,9969.0
2017-05-02 14:35:00,119.5,119.55,119.5,119.54,25852.0,119.5,119.55,119.5,119.54,25852.0
2017-05-02 14:40:00,119.54,119.56,119.52,119.53,11119.0,119.54,119.56,119.52,119.53,11119.0
2017-05-02 14:45:00,119.53,119.56,119.53,119.56,17828.0,119.53,119.56,119.53,119.56,17828.0
2017-05-02 14:50:00,119.56,119.58,119.53,119.58,17950.0,119.56,119.58,119.53,119.58,17950.0
2017-05-02 14:55:00,119.58,119.6,119.56,119.56,39580.0,119.58,119.6,119.56,119.56,39580.0
2017-05-02 15:00:00,119.57,119.61,119.56,119.59,63264.0,119.57,119.61,119.56,119.59,63264.0
2017-05-02 15:05:00,119.59,119.59,119.56,119.58,20281.0,119.59,119.59,119.56,119.58,20281.0
2017-05-02 15:10:00,119.59,119.59,119.57,119.58,25462.0,119.59,119.59,119.57,119.58,25462.0
2017-05-02 15:15:00,119.59,119.64,119.58,119.64,42593.0,119.59,119.64,119.58,119.64,42593.0
2017-05-02 15:20:00,119.64,119.64,119.6,119.62,35646.0,119.64,119.64,119.6,119.62,35646.0
2017-05-02 15:25:00,119.62,119.63,119.59,119.6,18868.0,119.62,119.63,119.59,119.6,18868.0
2017-05-02 15:30:00,119.61,119.62,119.58,119.61,84000.0,119.61,119.62,119.58,119.61,84000.0
2017-05-02 15:35:00,119.61,119.64,119.6,119.63,47450.0,119.61,119.64,119.6,119.63,47450.0
2017-05-02 15:40:00,119.63,119.64,119.61,119.62,32129.0,119.63,119.64,119.61,119.62,32129.0
2017-05-02 15:45:00,119.63,119.64,119.62,119.64,72347.0,119.63,119.64,119.62,119.64,72347.0
2017-05-02 15:50:00,119.64,119.64,119.57,119.59,117216.0,119.64,119.64,119.57,119.59,117216.0
2017-05-02 15:55:00,119.58,119.65,119.57,119.63,267647.0,119.58,119.65,119.57,119.63,267647.0
2017-05-03 09:30:00,119.18,119.27,119.15,119.19,267220.0,119.18,119.27,119.15,119.19,267220.0
2017-05-03 09:35:00,119.2,119.22,119.13,119.17,44353.0,119.2,119.22,119.13,119.17,44353.0
2017-05-03 09:40:00,119.17,119.18,119.1,119.14,76117.0,119.17,119.18,119.1,119.14,76117.0
2017-05-03 09:45:00,119.14,119.18,119.04,119.18,125589.0,119.14,119.18,119.04,119.18,125589.0
2017-05-03 09:50:00,119.19,119.19,119.12,119.12,32603.0,119.19,119.19,119.12,119.12,32603.0
2017-05-03 09:55:00,119.12,119.14,119.09,119.12,56428.0,119.12,119.14,119.09,119.12,56428.0
2017-05-03 10:00:00,119.11,119.11,118.76,118.97,393849.0,119.11,119.11,118.76,118.97,393849.0
2017-05-03 10:05:00,118.96,118.99,118.9,118.96,91394.0,118.96,118.99,118.9,118.96,91394.0
2017-05-03 10:10:00,118.96,119.0,118.87,118.91,73768.0,118.96,119.0,118.87,118.91,73768.0
2017-05-03 10:15:00,118.91,118.91,118.77,118.82,99018.0,118.91,118.91,118.77,118.82,99018.0
2017-05-03 10:20:00,118.82,118.83,118.63,118.67,226999.0,118.82,118.83,118.63,118.67,226999.0
2017-05-03 10:25:00,118.66,118.69,118.51,118.69,211728.0,118.66,118.69,118.51,118.69,211728.0
2017-05-03 10:30:00,118.68,118.78,118.66,118.74,89785.0,118.68,118.78,118.66,118.74,89785.0
2017-05-03 10:35:00,118.75,118.81,118.7,118.81,66339.0,118.75,118.81,118.7,118.81,66339.0
2017-05-03 10:40:00,118.81,118.88,118.81,118.86,290420.0,118.81,118.88,118.81,118.86,290420.0
2017-05-03 10:45:00,118.86,118.92,118.83,118.9,184570.0,118.86,118.92,118.83,118.9,184570.0
2017-05-03 10:50:00,118.89,118.98,118.88,118.95,118373.0,118.89,118.98,118.88,118.95,118373.0
2017-05-03 10:55:00,118.96,118.98,118.92,118.96,31596.0,118.96,118.98,118.92,118.96,31596.0
2017-05-03 11:00:00,118.97,118.97,118.91,118.94,79138.0,118.97,118.97,118.91,118.94,79138.0
2017-05-03 11:05:00,118.93,118.95,118.87,118.88,67564.0,118.93,118.95,118.87,118.88,67564.0
2017-05-03 11:10:00,118.88,118.88,118.86,118.87,40474.0,118.88,118.88,118.86,118.87,40474.0
2017-05-03 11:15:00,118.88,118.88,118.78,118.85,111071.0,118.88,118.88,118.78,118.85,111071.0
2017-05-03 11:20:00,118.84,118.84,118.77,118.78,49628.0,118.84,118.84,118.77,118.78,49628.0
2017-05-03 11:25:00,118.76,118.81,118.75,118.76,48855.0,118.76,118.81,118.75,118.76,48855.0
2017-05-03 11:30:00,118.76,118.86,118.74,118.81,60411.0,118.76,118.86,118.74,118.81,60411.0
2017-05-03 11:35:00,118.8,118.84,118.78,118.83,46513.0,118.8,118.84,118.78,118.83,46513.0
2017-05-03 11:40:00,118.83,118.88,118.83,118.85,39443.0,118.83,118.88,118.83,118.85,39443.0
2017-05-03 11:45:00,118.86,118.87,118.79,118.79,50692.0,118.86,118.87,118.79,118.79,50692.0
2017-05-03 11:50:00,118.79,118.84,118.78,118.84,39793.0,118.79,118.84,118.78,118.84,39793.0
2017-05-03 11:55:00,118.84,118.86,118.82,118.84,31318.0,118.84,118.86,118.82,118.84,31318.0
2017-05-03 12:00:00,118.85,118.88,118.82,118.87,68009.0,118.85,118.88,118.82,118.87,68009.0
2017-05-03 12:05:00,118.86,118.89,118.84,118.87,27268.0,118.86,118.89,118.84,118.87,27268.0
2017-05-03 12:10:00,118.87,118.87,118.83,118.86,25632.0,118.87,118.87,118.83,118.86,25632.0
2017-05-03 12:15:00,118.87,118.91,118.85,118.91,38923.0,118.87,118.91,118.85,118.91,38923.0
2017-05-03 12:20:00,118.91,118.91,118.86,118.9,44144.0,118.91,118.91,118.86,118.9,44144.0
2017-05-03 12:25:00,118.89,118.9,118.86,118.87,44377.0,118.89,118.9,118.86,118.87,44377.0
2017-05-03 12:30:00,118.87,118.88,118.84,118.86,14781.0,118.87,118.88,118.84,118.86,14781.0
2017-05-03 12:35:00,118.85,118.87,118.83,118.84,14308.0,118.85,118.87,118.83,118.84,14308.0
2017-05-03 12:40:00,118.83,118.85,118.82,118.83,8767.0,118.83,118.85,118.82,118.83,8767.0
2017-05-03 12:45:00,118.82,118.84,118.79,118.8,44951.0,118.82,118.84,118.79,118.8,44951.0
2017-05-03 12:50:00,118.79,118.8,118.77,118.78,16799.0,118.79,118.8,118.77,118.78,16799.0
2017-05-03 12:55:00,118.77,118.8,118.77,118.77,17585.0,118.77,118.8,118.77,118.77,17585.0
2017-05-03 13:00:00,118.76,118.77,118.73,118.76,17400.0,118.76,118.77,118.73,118.76,17400.0
2017-05-03 13:05:00,118.75,118.78,118.73,118.76,17862.0,118.75,118.78,118.73,118.76,17862.0
2017-05-03 13:10:00,118.76,118.8,118.75,118.75,23468.0,118.76,118.8,118.75,118.75,23468.0
2017-05-03 13:15:00,118.76,118.78,118.73,118.75,28134.0,118.76,118.78,118.73,118.75,28134.0
2017-05-03 13:20:00,118.75,118.79,118.73,118.77,11145.0,118.75,118.79,118.73,118.77,11145.0
2017-05-03 13:25:00,118.78,118.84,118.76,118.77,34870.0,118.78,118.84,118.76,118.77,34870.0
2017-05-03 13:30:00,118.77,118.82,118.76,118.81,29374.0,118.77,118.82,118.76,118.81,29374.0
2017-05-03 13:35:00,118.82,118.83,118.77,118.79,10865.0,118.82,118.83,118.77,118.79,10865.0
2017-05-03 13:40:00,118.78,118.81,118.78,118.79,14250.0,118.78,118.81,118.78,118.79,14250.0
2017-05-03 13:45:00,118.78,118.85,118.77,118.84,21271.0,118.78,118.85,118.77,118.84,21271.0
2017-05-03 13:50:00,118.85,118.94,118.84,118.94,100900.0,118.85,118.94,118.84,118.94,100900.0
2017-05-03 13:55:00,118.94,118.98,118.89,118.89,65219.0,118.94,118.98,118.89,118.89,65219.0
2017-05-03 14:00:00,118.94,119.34,118.78,118.86,627990.0,118.94,119.34,118.78,118.86,627990.0
2017-05-03 14:05:00,118.86,118.86,118.69,118.78,200595.0,118.86,118.86,118.69,118.78,200595.0
2017-05-03 14:10:00,118.75,118.77,118.61,118.67,100133.0,118.75,118.77,118.61,118.67,100133.0
2017-05-03 14:15:00,118.65,118.81,118.63,118.75,168718.0,118.65,118.81,118.63,118.75,168718.0
2017-05-03 14:20:00,118.73,118.77,118.61,118.65,98759.0,118.73,118.77,118.61,118.65,98759.0
2017-05-03 14:25:00,118.65,118.71,118.56,118.58,84681.0,118.65,118.71,118.56,118.58,84681.0
2017-05-03 14:30:00,118.58,118.65,118.56,118.6,72024.0,118.58,118.65,118.56,118.6,72024.0
2017-05-03 14:35:00,118.61,118.73,118.6,118.7,70661.0,118.61,118.73,118.6,118.7,70661.0
2017-05-03 14:40:00,118.7,118.71,118.64,118.69,59644.0,118.7,118.71,118.64,118.69,59644.0
2017-05-03 14:45:00,118.69,118.73,118.66,118.7,69070.0,118.69,118.73,118.66,118.7,69070.0
2017-05-03 14:50:00,118.71,118.71,118.66,118.66,26764.0,118.71,118.71,118.66,118.66,26764.0
2017-05-03 14:55:00,118.67,118.72,118.67,118.7,81324.0,118.67,118.72,118.67,118.7,81324.0
2017-05-03 15:00:00,118.7,118.71,118.61,118.63,48799.0,118.7,118.71,118.61,118.63,48799.0
2017-05-03 15:05:00,118.62,118.69,118.62,118.67,29860.0,118.62,118.69,118.62,118.67,29860.0
2017-05-03 15:10:00,118.66,118.68,118.6,118.61,40585.0,118.66,118.68,118.6,118.61,40585.0
2017-05-03 15:15:00,118.61,118.62,118.56,118.56,57555.0,118.61,118.62,118.56,118.56,57555.0
2017-05-03 15:20:00,118.57,118.57,118.53,118.53,75837.0,118.57,118.57,118.53,118.53,75837.0
2017-05-03 15:25:00,118.53,118.53,118.45,118.47,158633.0,118.53,118.53,118.45,118.47,158633.0
2017-05-03 15:30:00,118.47,118.5,118.43,118.43,129219.0,118.47,118.5,118.43,118.43,129219.0
2017-05-03 15:35:00,118.43,118.44,118.29,118.31,458918.0,118.43,118.44,118.29,118.31,458918.0
2017-05-03 15:40:00,118.3,118.33,118.28,118.33,321157.0,118.3,118.33,118.28,118.33,321157.0
2017-05-03 15:45:00,118.32,118.33,118.27,118.28,320925.0,118.32,118.33,118.27,118.28,320925.0
2017-05-03 15:50:00,118.28,118.28,117.92,118.02,831585.0,118.28,118.28,117.92,118.02,831585.0
2017-05-03 15:55:00,118.02,118.1,117.94,117.97,764541.0,118.02,118.1,117.94,117.97,764541.0
2017-05-04 09:30:00,116.81,116.9,116.79,116.9,416231.0,116.81,116.9,116.79,116.9,416231.0
2017-05-04 09:35:00,116.9,116.92,116.72,116.72,252785.0,116.9,116.92,116.72,116.72,252785.0
2017-05-04 09:40:00,116.72,116.78,116.66,116.71,190132.0,116.72,116.78,116.66,116.71,190132.0
2017-05-04 09:45:00,116.71,116.73,116.63,116.68,220043.0,116.71,116.73,116.63,116.68,220043.0
2017-05-04 09:50:00,116.67,116.9,116.65,116.87,380881.0,116.67,116.9,116.65,116.87,380881.0
2017-05-04 09:55:00,116.86,117.01,116.82,116.92,266607.0,116.86,117.01,116.82,116.92,266607.0
2017-05-04 10:00:00,116.92,117.17,116.88,117.1,569016.0,116.92,117.17,116.88,117.1,569016.0
2017-05-04 10:05:00,117.11,117.11,116.97,116.99,216760.0,117.11,117.11,116.97,116.99,216760.0
2017-05-04 10:10:00,117.0,117.07,116.96,117.05,288634.0,117.0,117.07,116.96,117.05,288634.0
2017-05-04 10:15:00,117.06,117.07,116.98,117.01,221468.0,117.06,117.07,116.98,117.01,221468.0
2017-05-04 10:20:00,117.01,117.04,116.99,117.01,74385.0,117.01,117.04,116.99,117.01,74385.0
2017-05-04 10:25:00,117.0,117.26,117.0,117.26,270266.0,117.0,117.26,117.0,117.26,270266.0
2017-05-04 10:30:00,117.25,117.25,117.09,117.12,197560.0,117.25,117.25,117.09,117.12,197560.0
2017-05-04 10:35:00,117.11,117.16,117.1,117.12,62384.0,117.11,117.16,117.1,117.12,62384.0
2017-05-04 10:40:00,117.13,117.17,117.06,117.11,63289.0,117.13,117.17,117.06,117.11,63289.0
2017-05-04 10:45:00,117.11,117.11,117.02,117.02,61612.0,117.11,117.11,117.02,117.02,61612.0
2017-05-04 10:50:00,117.02,117.03,116.97,117.03,58363.0,117.02,117.03,116.97,117.03,58363.0
2017-05-04 10:55:00,117.02,117.05,117.0,117.01,110348.0,117.02,117.05,117.0,117.01,110348.0
2017-05-04 11:00:00,117.02,117.06,117.01,117.04,70642.0,117.02,117.06,117.01,117.04,70642.0
2017-05-04 11:05:00,117.03,117.06,116.95,117.02,108549.0,117.03,117.06,116.95,117.02,108549.0
2017-05-04 11:10:00,117.03,117.05,117.0,117.03,62290.0,117.03,117.05,117.0,117.03,62290.0
2017-05-04 11:15:00,117.03,117.06,116.99,116.99,45907.0,117.03,117.06,116.99,116.99,45907.0
2017-05-04 11:20:00,116.98,117.05,116.96,116.99,151664.0,116.98,117.05,116.96,116.99,151664.0
2017-05-04 11:25:00,116.98,117.0,116.93,116.95,100854.0,116.98,117.0,116.93,116.95,100854.0
2017-05-04 11:30:00,116.95,117.01,116.93,116.93,71398.0,116.95,117.01,116.93,116.93,71398.0
2017-05-04 11:35:00,116.92,116.94,116.79,116.88,216792.0,116.92,116.94,116.79,116.88,216792.0
2017-05-04 11:40:00,116.88,116.9,116.78,116.83,117470.0,116.88,116.9,116.78,116.83,117470.0
2017-05-04 11:45:00,116.82,116.9,116.77,116.9,129803.0,116.82,116.9,116.77,116.9,129803.0
2017-05-04 11:50:00,116.9,116.91,116.84,116.86,89802.0,116.9,116.91,116.84,116.86,89802.0
2017-05-04 11:55:00,116.86,116.87,116.78,116.83,282309.0,116.86,116.87,116.78,116.83,282309.0
2017-05-04 12:00:00,116.83,116.95,116.82,116.94,139335.0,116.83,116.95,116.82,116.94,139335.0
2017-05-04 12:05:00,116.95,117.01,116.91,117.01,75259.0,116.95,117.01,116.91,117.01,75259.0
2017-05-04 12:10:00,117.01,117.15,116.99,117.13,148826.0,117.01,117.15,116.99,117.13,148826.0
2017-05-04 12:15:00,117.13,117.28,117.12,117.23,176351.0,117.13,117.28,117.12,117.23,176351.0
2017-05-04 12:20:00,117.23,117.28,117.13,117.22,77822.0,117.23,117.28,117.13,117.22,77822.0
2017-05-04 12:25:00,117.21,117.27,117.15,117.16,151869.0,117.21,117.27,117.15,117.16,151869.0
2017-05-04 12:30:00,117.17,117.19,117.13,117.15,131545.0,117.17,117.19,117.13,117.15,131545.0
2017-05-04 12:35:00,117.15,117.17,117.12,117.15,36590.0,117.15,117.17,117.12,117.15,36590.0
2017-05-04 12:40:00,117.14,117.14,117.1,117.11,21004.0,117.14,117.14,117.1,117.11,21004.0
2017-05-04 12:45:00,117.11,117.15,117.05,117.06,58443.0,117.11,117.15,117.05,117.06,58443.0
2017-05-04 12:50:00,117.06,117.08,117.02,117.04,27317.0,117.06,117.08,117.02,117.04,27317.0
2017-05-04 12:55:00,117.05,117.08,116.99,117.08,25254.0,117.05,117.08,116.99,117.08,25254.0
2017-05-04 13:00:00,117.07,117.1,117.02,117.04,29987.0,117.07,117.1,117.02,117.04,29987.0
2017-05-04 13:05:00,117.04,117.11,117.02,117.08,36958.0,117.04,117.11,117.02,117.08,36958.0
2017-05-04 13:10:00,117.07,117.08,116.93,116.94,24998.0,117.07,117.08,116.93,116.94,24998.0
2017-05-04 13:15:00,116.95,116.99,116.92,116.95,34087.0,116.95,116.99,116.92,116.95,34087.0
2017-05-04 13:20:00,116.95,116.96,116.89,116.91,28016.0,116.95,116.96,116.89,116.91,28016.0
2017-05-04 13:25:00,116.92,116.98,116.84,116.88,41975.0,116.92,116.98,116.84,116.88,41975.0
2017-05-04 13:30:00,116.87,116.9,116.83,116.89,28861.0,116.87,116.9,116.83,116.89,28861.0
2017-05-04 13:35:00,116.89,116.96,116.88,116.96,29956.0,116.89,116.96,116.88,116.96,29956.0
2017-05-04 13:40:00,116.96,116.99,116.95,116.98,19896.0,116.96,116.99,116.95,116.98,19896.0
2017-05-04 13:45:00,116.98,116.99,116.92,116.93,15194.0,116.98,116.99,116.92,116.93,15194.0
2017-05-04 13:50:00,116.93,116.97,116.93,116.93,64171.0,116.93,116.97,116.93,116.93,64171.0
2017-05-04 13:55:00,116.93,116.97,116.83,116.89,58605.0,116.93,116.97,116.83,116.89,58605.0
2017-05-04 14:00:00,116.88,116.92,116.86,116.92,23915.0,116.88,116.92,116.86,116.92,23915.0
2017-05-04 14:05:00,116.92,116.95,116.9,116.92,30631.0,116.92,116.95,116.9,116.92,30631.0
2017-05-04 14:10:00,116.93,116.95,116.92,116.94,26780.0,116.93,116.95,116.92,116.94,26780.0
2017-05-04 14:15:00,116.94,116.94,116.78,116.88,424833.0,116.94,116.94,116.78,116.88,424833.0
2017-05-04 14:20:00,116.88,116.94,116.85,116.92,318811.0,116.88,116.94,116.85,116.92,318811.0
2017-05-04 14:25:00,116.91,116.91,116.85,116.86,16135.0,116.91,116.91,116.85,116.86,16135.0
2017-05-04 14:30:00,116.88,116.88,116.78,116.82,96053.0,116.88,116.88,116.78,116.82,96053.0
2017-05-04 14:35:00,116.82,116.83,116.72,116.73,227787.0,116.82,116.83,116.72,116.73,227787.0
2017-05-04 14:40:00,116.73,116.76,116.69,116.73,26071.0,116.73,116.76,116.69,116.73,26071.0
2017-05-04 14:45:00,116.73,116.73,116.68,116.7,81981.0,116.73,116.73,116.68,116.7,81981.0
2017-05-04 14:50:00,116.7,116.75,116.7,116.75,49335.0,116.7,116.75,116.7,116.75,49335.0
2017-05-04 14:55:00,116.76,116.8,116.74,116.75,22897.0,116.76,116.8,116.74,116.75,22897.0
2017-05-04 15:00:00,116.75,116.86,116.74,116.8,139486.0,116.75,116.86,116.74,116.8,139486.0
2017-05-04 15:05:00,116.8,116.86,116.79,116.85,42738.0,116.8,116.86,116.79,116.85,42738.0
2017-05-04 15:10:00,116.85,116.87,116.81,116.84,39055.0,116.85,116.87,116.81,116.84,39055.0
2017-05-04 15:15:00,116.84,116.9,116.83,116.88,67737.0,116.84,116.9,116.83,116.88,67737.0
2017-05-04 15:20:00,116.87,116.93,116.86,116.91,81021.0,116.87,116.93,116.86,116.91,81021.0
2017-05-04 15:25:00,116.91,116.92,116.88,116.89,44857.0,116.91,116.92,116.88,116.89,44857.0
2017-05-04 15:30:00,116.89,116.9,116.82,116.82,105214.0,116.89,116.9,116.82,116.82,105214.0
2017-05-04 15:35:00,116.83,116.92,116.82,116.9,144353.0,116.83,116.92,116.82,116.9,144353.0
2017-05-04 15:40:00,116.91,116.96,116.9,116.94,146341.0,116.91,116.96,116.9,116.94,146341.0
2017-05-04 15:45:00,116.94,117.0,116.86,116.86,308119.0,116.94,117.0,116.86,116.86,308119.0
2017-05-04 15:50:00,116.86,116.89,116.81,116.85,318283.0,116.86,116.89,116.81,116.85,318283.0
2017-05-04 15:55:00,116.86,116.87,116.79,116.81,689581.0,116.86,116.87,116.79,116.81,689581.0
2017-05-05 09:30:00,116.86,116.93,116.76,116.85,231707.0,116.86,116.93,116.76,116.85,231707.0
2017-05-05 09:35:00,116.86,116.91,116.81,116.86,159878.0,116.86,116.91,116.81,116.86,159878.0
2017-05-05 09:40:00,116.86,116.96,116.85,116.92,97109.0,116.86,116.96,116.85,116.92,97109.0
2017-05-05 09:45:00,116.91,117.0,116.9,116.95,86545.0,116.91,117.0,116.9,116.95,86545.0
2017-05-05 09:50:00,116.95,116.96,116.85,116.89,35606.0,116.95,116.96,116.85,116.89,35606.0
2017-05-05 09:55:00,116.88,116.91,116.78,116.82,81132.0,116.88,116.91,116.78,116.82,81132.0
2017-05-05 10:00:00,116.83,116.91,116.8,116.84,53655.0,116.83,116.91,116.8,116.84,53655.0
2017-05-05 10:05:00,116.84,116.85,116.7,116.81,81597.0,116.84,116.85,116.7,116.81,81597.0
2017-05-05 10:10:00,116.79,116.81,116.76,116.78,31977.0,116.79,116.81,116.76,116.78,31977.0
2017-05-05 10:15:00,116.78,116.81,116.71,116.76,54443.0,116.78,116.81,116.71,116.76,54443.0
2017-05-05 10:20:00,116.76,116.82,116.75,116.79,37653.0,116.76,116.82,116.75,116.79,37653.0
2017-05-05 10:25:00,116.83,116.96,116.83,116.94,117607.0,116.83,116.96,116.83,116.94,117607.0
2017-05-05 10:30:00,116.93,117.0,116.9,117.0,88285.0,116.93,117.0,116.9,117.0,88285.0
2017-05-05 10:35:00,117.01,117.06,116.97,116.97,93320.0,117.01,117.06,116.97,116.97,93320.0
2017-05-05 10:40:00,116.98,117.03,116.97,116.99,59102.0,116.98,117.03,116.97,116.99,59102.0
2017-05-05 10:45:00,116.99,116.99,116.91,116.96,78295.0,116.99,116.99,116.91,116.96,78295.0
2017-05-05 10:50:00,116.95,116.98,116.91,116.94,50115.0,116.95,116.98,116.91,116.94,50115.0
2017-05-05 10:55:00,116.94,116.96,116.87,116.9,47370.0,116.94,116.96,116.87,116.9,47370.0
2017-05-05 11:00:00,116.9,116.96,116.89,116.89,45581.0,116.9,116.96,116.89,116.89,45581.0
2017-05-05 11:05:00,116.89,116.89,116.84,116.87,55162.0,116.89,116.89,116.84,116.87,55162.0
2017-05-05 11:10:00,116.87,116.91,116.83,116.83,59291.0,116.87,116.91,116.83,116.83,59291.0
2017-05-05 11:15:00,116.84,116.87,116.8,116.82,24144.0,116.84,116.87,116.8,116.82,24144.0
2017-05-05 11:20:00,116.82,116.89,116.8,116.88,23522.0,116.82,116.89,116.8,116.88,23522.0
2017-05-05 11:25:00,116.89,116.98,116.87,116.97,54088.0,116.89,116.98,116.87,116.97,54088.0
2017-05-05 11:30:00,116.96,117.02,116.94,116.95,53654.0,116.96,117.02,116.94,116.95,53654.0
2017-05-05 11:35:00,116.96,117.04,116.95,117.01,258470.0,116.96,117.04,116.95,117.01,258470.0
2017-05-05 11:40:00,117.01,117.02,116.94,116.95,69602.0,117.01,117.02,116.94,116.95,69602.0
2017-05-05 11:45:00,116.95,117.05,116.94,117.03,105997.0,116.95,117.05,116.94,117.03,105997.0
2017-05-05 11:50:00,117.03,117.03,116.96,116.98,64780.0,117.03,117.03,116.96,116.98,64780.0
2017-05-05 11:55:00,116.98,116.99,116.89,116.9,108526.0,116.98,116.99,116.89,116.9,108526.0
2017-05-05 12:00:00,116.9,116.93,116.84,116.84,67050.0,116.9,116.93,116.84,116.84,67050.0
2017-05-05 12:05:00,116.84,116.87,116.81,116.86,68659.0,116.84,116.87,116.81,116.86,68659.0
2017-05-05 12:10:00,116.84,116.87,116.8,116.84,111695.0,116.84,116.87,116.8,116.84,111695.0
2017-05-05 12:15:00,116.85,116.88,116.83,116.87,56593.0,116.85,116.88,116.83,116.87,56593.0
2017-05-05 12:20:00,116.85,116.87,116.82,116.87,20508.0,116.85,116.87,116.82,116.87,20508.0
2017-05-05 12:25:00,116.86,116.9,116.85,116.87,58044.0,116.86,116.9,116.85,116.87,58044.0
2017-05-05 12:30:00,116.87,116.9,116.85,116.87,78807.0,116.87,116.9,116.85,116.87,78807.0
2017-05-05 12:35:00,116.88,116.89,116.86,116.87,48172.0,116.88,116.89,116.86,116.87,48172.0
2017-05-05 12:40:00,116.88,116.9,116.85,116.89,34445.0,116.88,116.9,116.85,116.89,34445.0
2017-05-05 12:45:00,116.89,116.92,116.89,116.9,52625.0,116.89,116.92,116.89,116.9,52625.0
2017-05-05 12:50:00,116.89,116.9,116.87,116.88,42665.0,116.89,116.9,116.87,116.88,42665.0
2017-05-05 12:55:00,116.88,116.91,116.86,116.87,85159.0,116.88,116.91,116.86,116.87,85159.0
2017-05-05 13:00:00,116.88,116.88,116.84,116.84,21264.0,116.88,116.88,116.84,116.84,21264.0
2017-05-05 13:05:00,116.83,116.84,116.73,116.77,111297.0,116.83,116.84,116.73,116.77,111297.0
2017-05-05 13:10:00,116.76,116.79,116.74,116.78,93887.0,116.76,116.79,116.74,116.78,93887.0
2017-05-05 13:15:00,116.79,116.81,116.77,116.78,40428.0,116.79,116.81,116.77,116.78,40428.0
2017-05-05 13:20:00,116.8,116.8,116.75,116.75,46267.0,116.8,116.8,116.75,116.75,46267.0
2017-05-05 13:25:00,116.76,116.76,116.68,116.75,124844.0,116.76,116.76,116.68,116.75,124844.0
2017-05-05 13:30:00,116.75,116.88,116.74,116.84,72830.0,116.75,116.88,116.74,116.84,72830.0
2017-05-05 13:35:00,116.86,116.88,116.83,116.83,14917.0,116.86,116.88,116.83,116.83,14917.0
2017-05-05 13:40:00,116.83,116.85,116.8,116.83,11186.0,116.83,116.85,116.8,116.83,11186.0
2017-05-05 13:45:00,116.84,116.84,116.79,116.83,6061.0,116.84,116.84,116.79,116.83,6061.0
2017-05-05 13:50:00,116.83,116.87,116.81,116.85,32086.0,116.83,116.87,116.81,116.85,32086.0
2017-05-05 13:55:00,116.86,116.91,116.85,116.9,25195.0,116.86,116.91,116.85,116.9,25195.0
2017-05-05 14:00:00,116.88,116.89,116.83,116.83,22124.0,116.88,116.89,116.83,116.83,22124.0
2017-05-05 14:05:00,116.83,116.85,116.81,116.83,104257.0,116.83,116.85,116.81,116.83,104257.0
2017-05-05 14:10:00,116.83,116.87,116.83,116.85,11312.0,116.83,116.87,116.83,116.85,11312.0
2017-05-05 14:15:00,116.85,116.88,116.82,116.86,34701.0,116.85,116.88,116.82,116.86,34701.0
2017-05-05 14:20:00,116.86,116.87,116.82,116.86,27996.0,116.86,116.87,116.82,116.86,27996.0
2017-05-05 14:25:00,116.86,116.88,116.84,116.88,11239.0,116.86,116.88,116.84,116.88,11239.0
2017-05-05 14:30:00,116.88,116.89,116.82,116.83,65687.0,116.88,116.89,116.82,116.83,65687.0
2017-05-05 14:35:00,116.85,116.88,116.83,116.87,8449.0,116.85,116.88,116.83,116.87,8449.0
2017-05-05 14:40:00,116.88,116.88,116.86,116.88,28675.0,116.88,116.88,116.86,116.88,28675.0
2017-05-05 14:45:00,116.88,116.9,116.86,116.9,33173.0,116.88,116.9,116.86,116.9,33173.0
2017-05-05 14:50:00,116.91,116.93,116.9,116.92,10499.0,116.91,116.93,116.9,116.92,10499.0
2017-05-05 14:55:00,116.92,116.93,116.9,116.93,37583.0,116.92,116.93,116.9,116.93,37583.0
2017-05-05 15:00:00,116.93,116.99,116.92,116.95,35989.0,116.93,116.99,116.92,116.95,35989.0
2017-05-05 15:05:00,116.94,116.97,116.92,116.96,72980.0,116.94,116.97,116.92,116.96,72980.0
2017-05-05 15:10:00,116.96,117.0,116.95,116.99,43373.0,116.96,117.0,116.95,116.99,43373.0
2017-05-05 15:15:00,116.99,117.04,116.98,117.02,42255.0,116.99,117.04,116.98,117.02,42255.0
2017-05-05 15:20:00,117.03,117.03,117.0,117.01,32640.0,117.03,117.03,117.0,117.01,32640.0
2017-05-05 15:25:00,117.01,117.07,116.99,117.03,47495.0,117.01,117.07,116.99,117.03,47495.0
2017-05-05 15:30:00,117.02,117.02,116.98,117.02,82099.0,117.02,117.02,116.98,117.02,82099.0
2017-05-05 15:35:00,117.02,117.03,116.99,117.01,45017.0,117.02,117.03,116.99,117.01,45017.0
2017-05-05 15:40:00,117.0,117.02,116.98,117.01,72383.0,117.0,117.02,116.98,117.01,72383.0
2017-05-05 15:45:00,117.02,117.03,116.99,117.02,131067.0,117.02,117.03,116.99,117.02,131067.0
2017-05-05 15:50:00,117.02,117.05,117.0,117.03,119661.0,117.02,117.05,117.0,117.03,119661.0
2017-05-05 15:55:00,117.03,117.03,116.99,117.0,220630.0,117.03,117.03,116.99,117.0,220630.0
2017-05-08 09:30:00,117.03,117.05,116.96,116.98,131126.0,117.03,117.05,116.96,116.98,131126.0
2017-05-08 09:35:00,116.98,117.04,116.95,117.04,152692.0,116.98,117.04,116.95,117.04,152692.0
2017-05-08 09:40:00,117.03,117.04,116.96,116.97,85522.0,117.03,117.04,116.96,116.97,85522.0
2017-05-08 09:45:00,116.97,117.01,116.95,116.99,33661.0,116.97,117.01,116.95,116.99,33661.0
2017-05-08 09:50:00,116.98,116.99,116.9,116.95,66514.0,116.98,116.99,116.9,116.95,66514.0
2017-05-08 09:55:00,116.96,117.02,116.94,117.01,60240.0,116.96,117.02,116.94,117.01,60240.0
2017-05-08 10:00:00,117.02,117.03,116.97,117.0,50433.0,117.02,117.03,116.97,117.0,50433.0
2017-05-08 10:05:00,117.0,117.14,117.0,117.04,99524.0,117.0,117.14,117.0,117.04,99524.0
2017-05-08 10:10:00,117.04,117.09,117.01,117.04,20843.0,117.04,117.09,117.01,117.04,20843.0
2017-05-08 10:15:00,117.04,117.05,116.95,116.98,89430.0,117.04,117.05,116.95,116.98,89430.0
2017-05-08 10:20:00,116.97,117.01,116.94,116.97,31139.0,116.97,117.01,116.94,116.97,31139.0
2017-05-08 10:25:00,116.95,117.03,116.94,117.03,77299.0,116.95,117.03,116.94,117.03,77299.0
2017-05-08 10:30:00,117.01,117.02,116.97,116.98,23806.0,117.01,117.02,116.97,116.98,23806.0
2017-05-08 10:35:00,117.0,117.0,116.91,116.91,52248.0,117.0,117.0,116.91,116.91,52248.0
2017-05-08 10:40:00,116.9,116.98,116.87,116.9,45631.0,116.9,116.98,116.87,116.9,45631.0
2017-05-08 10:45:00,116.89,116.9,116.8,116.83,85056.0,116.89,116.9,116.8,116.83,85056.0
2017-05-08 10:50:00,116.84,116.93,116.84,116.88,42122.0,116.84,116.93,116.84,116.88,42122.0
2017-05-08 10:55:00,116.89,116.94,116.87,116.88,50895.0,116.89,116.94,116.87,116.88,50895.0
2017-05-08 11:00:00,116.88,116.9,116.85,116.88,26169.0,116.88,116.9,116.85,116.88,26169.0
2017-05-08 11:05:00,116.88,116.92,116.88,116.89,10561.0,116.88,116.92,116.88,116.89,10561.0
2017-05-08 11:10:00,116.9,116.93,116.89,116.91,21081.0,116.9,116.93,116.89,116.91,21081.0
2017-05-08 11:15:00,116.89,116.94,116.87,116.93,19293.0,116.89,116.94,116.87,116.93,19293.0
2017-05-08 11:20:00,116.93,116.96,116.89,116.93,14787.0,116.93,116.96,116.89,116.93,14787.0
2017-05-08 11:25:00,116.92,116.93,116.88,116.9,38917.0,116.92,116.93,116.88,116.9,38917.0
2017-05-08 11:30:00,116.9,116.9,116.8,116.86,39494.0,116.9,116.9,116.8,116.86,39494.0
2017-05-08 11:35:00,116.85,116.88,116.82,116.85,37896.0,116.85,116.88,116.82,116.85,37896.0
2017-05-08 11:40:00,116.85,116.86,116.8,116.81,32490.0,116.85,116.86,116.8,116.81,32490.0
2017-05-08 11:45:00,116.82,116.83,116.79,116.81,39151.0,116.82,116.83,116.79,116.81,39151.0
2017-05-08 11:50:00,116.81,116.89,116.81,116.86,24092.0,116.81,116.89,116.81,116.86,24092.0
2017-05-08 11:55:00,116.86,116.87,116.79,116.8,28983.0,116.86,116.87,116.79,116.8,28983.0
2017-05-08 12:00:00,116.8,116.83,116.78,116.78,44186.0,116.8,116.83,116.78,116.78,44186.0
2017-05-08 12:05:00,116.78,116.83,116.76,116.8,23056.0,116.78,116.83,116.76,116.8,23056.0
2017-05-08 12:10:00,116.8,116.83,116.78,116.78,7849.0,116.8,116.83,116.78,116.78,7849.0
2017-05-08 12:15:00,116.79,116.8,116.76,116.8,16479.0,116.79,116.8,116.76,116.8,16479.0
2017-05-08 12:20:00,116.79,116.81,116.76,116.79,31004.0,116.79,116.81,116.76,116.79,31004.0
2017-05-08 12:25:00,116.79,116.83,116.79,116.82,22060.0,116.79,116.83,116.79,116.82,22060.0
2017-05-08 12:30:00,116.82,116.83,116.74,116.76,28781.0,116.82,116.83,116.74,116.76,28781.0
2017-05-08 12:35:00,116.75,116.76,116.7,116.74,21922.0,116.75,116.76,116.7,116.74,21922.0
2017-05-08 12:40:00,116.74,116.77,116.74,116.75,10262.0,116.74,116.77,116.74,116.75,10262.0
2017-05-08 12:45:00,116.75,116.8,116.74,116.78,26733.0,116.75,116.8,116.74,116.78,26733.0
2017-05-08 12:50:00,116.78,116.79,116.76,116.78,12554.0,116.78,116.79,116.76,116.78,12554.0
2017-05-08 12:55:00,116.77,116.78,116.75,116.76,20158.0,116.77,116.78,116.75,116.76,20158.0
2017-05-08 13:00:00,116.77,116.81,116.76,116.8,18481.0,116.77,116.81,116.76,116.8,18481.0
2017-05-08 13:05:00,116.79,116.79,116.71,116.72,9677.0,116.79,116.79,116.71,116.72,9677.0
2017-05-08 13:10:00,116.73,116.84,116.69,116.81,36942.0,116.73,116.84,116.69,116.81,36942.0
2017-05-08 13:15:00,116.82,116.83,116.78,116.8,34177.0,116.82,116.83,116.78,116.8,34177.0
2017-05-08 13:20:00,116.8,116.8,116.72,116.72,48465.0,116.8,116.8,116.72,116.72,48465.0
2017-05-08 13:25:00,116.72,116.78,116.72,116.75,25529.0,116.72,116.78,116.72,116.75,25529.0
2017-05-08 13:30:00,116.77,116.78,116.74,116.74,14138.0,116.77,116.78,116.74,116.74,14138.0
2017-05-08 13:35:00,116.74,116.74,116.68,116.71,10486.0,116.74,116.74,116.68,116.71,10486.0
2017-05-08 13:40:00,116.71,116.74,116.7,116.7,13259.0,116.71,116.74,116.7,116.7,13259.0
2017-05-08 13:45:00,116.7,116.73,116.68,116.7,16493.0,116.7,116.73,116.68,116.7,16493.0
2017-05-08 13:50:00,116.69,116.72,116.68,116.71,18100.0,116.69,116.72,116.68,116.71,18100.0
2017-05-08 13:55:00,116.7,116.73,116.7,116.73,9585.0,116.7,116.73,116.7,116.73,9585.0
2017-05-08 14:00:00,116.73,116.76,116.71,116.75,24005.0,116.73,116.76,116.71,116.75,24005.0
2017-05-08 14:05:00,116.75,116.8,116.74,116.76,35329.0,116.75,116.8,116.74,116.76,35329.0
2017-05-08 14:10:00,116.77,116.83,116.76,116.82,32708.0,116.77,116.83,116.76,116.82,32708.0
2017-05-08 14:15:00,116.81,116.83,116.78,116.8,55785.0,116.81,116.83,116.78,116.8,55785.0
2017-05-08 14:20:00,116.8,116.83,116.79,116.83,14709.0,116.8,116.83,116.79,116.83,14709.0
2017-05-08 14:25:00,116.82,116.83,116.79,116.8,5432.0,116.82,116.83,116.79,116.8,5432.0
2017-05-08 14:30:00,116.8,116.86,116.8,116.85,21150.0,116.8,116.86,116.8,116.85,21150.0
2017-05-08 14:35:00,116.84,116.88,116.82,116.87,18252.0,116.84,116.88,116.82,116.87,18252.0
2017-05-08 14:40:00,116.87,116.91,116.86,116.87,11758.0,116.87,116.91,116.86,116.87,11758.0
2017-05-08 14:45:00,116.87,116.91,116.86,116.87,9094.0,116.87,116.91,116.86,116.87,9094.0
2017-05-08 14:50:00,116.88,116.9,116.87,116.87,10575.0,116.88,116.9,116.87,116.87,10575.0
2017-05-08 14:55:00,116.88,116.93,116.87,116.88,13584.0,116.88,116.93,116.87,116.88,13584.0
2017-05-08 15:00:00,116.88,116.88,116.78,116.8,27319.0,116.88,116.88,116.78,116.8,27319.0
2017-05-08 15:05:00,116.8,116.84,116.79,116.82,23022.0,116.8,116.84,116.79,116.82,23022.0
2017-05-08 15:10:00,116.82,116.83,116.8,116.81,37452.0,116.82,116.83,116.8,116.81,37452.0
2017-05-08 15:15:00,116.82,116.82,116.79,116.8,12745.0,116.82,116.82,116.79,116.8,12745.0
2017-05-08 15:20:00,116.79,116.82,116.79,116.79,12835.0,116.79,116.82,116.79,116.79,12835.0
2017-05-08 15:25:00,116.8,116.82,116.79,116.82,13688.0,116.8,116.82,116.79,116.82,13688.0
2017-05-08 15:30:00,116.82,116.83,116.81,116.82,20229.0,116.82,116.83,116.81,116.82,20229.0
2017-05-08 15:35:00,116.82,116.86,116.81,116.85,30653.0,116.82,116.86,116.81,116.85,30653.0
2017-05-08 15:40:00,116.85,116.87,116.83,116.84,34979.0,116.85,116.87,116.83,116.84,34979.0
2017-05-08 15:45:00,116.84,116.86,116.8,116.81,64828.0,116.84,116.86,116.8,116.81,64828.0
2017-05-08 15:50:00,116.81,116.81,116.74,116.75,135459.0,116.81,116.81,116.74,116.75,135459.0
2017-05-08 15:55:00,116.75,116.78,116.74,116.76,335316.0,116.75,116.78,116.74,116.76,335316.0
2017-05-09 09:30:00,116.18,116.19,116.08,116.14,291505.0,116.18,116.19,116.08,116.14,291505.0
2017-05-09 09:35:00,116.15,116.15,116.04,116.07,129868.0,116.15,116.15,116.04,116.07,129868.0
2017-05-09 09:40:00,116.08,116.12,116.01,116.04,113650.0,116.08,116.12,116.01,116.04,113650.0
2017-05-09 09:45:00,116.04,116.14,116.03,116.14,61935.0,116.04,116.14,116.03,116.14,61935.0
2017-05-09 09:50:00,116.14,116.15,116.1,116.14,48818.0,116.14,116.15,116.1,116.14,48818.0
2017-05-09 09:55:00,116.13,116.14,116.07,116.1,61813.0,116.13,116.14,116.07,116.1,61813.0
2017-05-09 10:00:00,116.11,116.14,116.08,116.14,151705.0,116.11,116.14,116.08,116.14,151705.0
2017-05-09 10:05:00,116.14,116.14,116.07,116.13,94907.0,116.14,116.14,116.07,116.13,94907.0
2017-05-09 10:10:00,116.12,116.15,116.07,116.09,84154.0,116.12,116.15,116.07,116.09,84154.0
2017-05-09 10:15:00,116.08,116.09,115.93,115.94,178975.0,116.08,116.09,115.93,115.94,178975.0
2017-05-09 10:20:00,115.95,115.99,115.74,115.84,191285.0,115.95,115.99,115.74,115.84,191285.0
2017-05-09 10:25:00,115.85,115.89,115.79,115.87,184026.0,115.85,115.89,115.79,115.87,184026.0
2017-05-09 10:30:00,115.87,115.89,115.82,115.89,72163.0,115.87,115.89,115.82,115.89,72163.0
2017-05-09 10:35:00,115.89,115.93,115.85,115.86,166483.0,115.89,115.93,115.85,115.86,166483.0
2017-05-09 10:40:00,115.87,115.89,115.82,115.84,127800.0,115.87,115.89,115.82,115.84,127800.0
2017-05-09 10:45:00,115.84,115.85,115.78,115.83,42042.0,115.84,115.85,115.78,115.83,42042.0
2017-05-09 10:50:00,115.84,115.86,115.82,115.85,37410.0,115.84,115.86,115.82,115.85,37410.0
2017-05-09 10:55:00,115.85,115.96,115.85,115.9,74151.0,115.85,115.96,115.85,115.9,74151.0
2017-05-09 11:00:00,115.91,115.92,115.85,115.88,15629.0,115.91,115.92,115.85,115.88,15629.0
2017-05-09 11:05:00,115.88,115.89,115.84,115.87,16052.0,115.88,115.89,115.84,115.87,16052.0
2017-05-09 11:10:00,115.87,115.93,115.86,115.87,30642.0,115.87,115.93,115.86,115.87,30642.0
2017-05-09 11:15:00,115.88,115.91,115.84,115.91,33952.0,115.88,115.91,115.84,115.91,33952.0
2017-05-09 11:20:00,115.91,115.95,115.89,115.93,27075.0,115.91,115.95,115.89,115.93,27075.0
2017-05-09 11:25:00,115.93,115.93,115.87,115.88,26591.0,115.93,115.93,115.87,115.88,26591.0
2017-05-09 11:30:00,115.89,115.92,115.88,115.91,33015.0,115.89,115.92,115.88,115.91,33015.0
2017-05-09 11:35:00,115.9,115.96,115.89,115.95,29622.0,115.9,115.96,115.89,115.95,29622.0
2017-05-09 11:40:00,115.95,115.95,115.84,115.84,37488.0,115.95,115.95,115.84,115.84,37488.0
2017-05-09 11:45:00,115.85,115.89,115.85,115.87,28999.0,115.85,115.89,115.85,115.87,28999.0
2017-05-09 11:50:00,115.87,115.88,115.78,115.85,96417.0,115.87,115.88,115.78,115.85,96417.0
2017-05-09 11:55:00,115.84,115.84,115.78,115.83,102484.0,115.84,115.84,115.78,115.83,102484.0
2017-05-09 12:00:00,115.83,115.86,115.79,115.84,41898.0,115.83,115.86,115.79,115.84,41898.0
2017-05-09 12:05:00,115.85,115.88,115.8,115.84,66693.0,115.85,115.88,115.8,115.84,66693.0
2017-05-09 12:10:00,115.84,115.85,115.81,115.84,31090.0,115.84,115.85,115.81,115.84,31090.0
2017-05-09 12:15:00,115.85,115.88,115.81,115.88,36860.0,115.85,115.88,115.81,115.88,36860.0
2017-05-09 12:20:00,115.89,115.91,115.85,115.86,46142.0,115.89,115.91,115.85,115.86,46142.0
2017-05-09 12:25:00,115.85,115.88,115.83,115.88,13329.0,115.85,115.88,115.83,115.88,13329.0
2017-05-09 12:30:00,115.87,115.89,115.82,115.83,61363.0,115.87,115.89,115.82,115.83,61363.0
2017-05-09 12:35:00,115.83,115.84,115.81,115.81,21251.0,115.83,115.84,115.81,115.81,21251.0
2017-05-09 12:40:00,115.82,115.82,115.68,115.72,147364.0,115.82,115.82,115.68,115.72,147364.0
2017-05-09 12:45:00,115.75,115.82,115.74,115.79,22980.0,115.75,115.82,115.74,115.79,22980.0
2017-05-09 12:50:00,115.8,115.82,115.77,115.79,13511.0,115.8,115.82,115.77,115.79,13511.0
2017-05-09 12:55:00,115.8,115.83,115.78,115.82,26671.0,115.8,115.83,115.78,115.82,26671.0
2017-05-09 13:00:00,115.83,115.83,115.72,115.78,60050.0,115.83,115.83,115.72,115.78,60050.0
2017-05-09 13:05:00,115.78,115.78,115.69,115.73,90270.0,115.78,115.78,115.69,115.73,90270.0
2017-05-09 13:10:00,115.73,115.74,115.6,115.61,142397.0,115.73,115.74,115.6,115.61,142397.0
2017-05-09 13:15:00,115.61,115.7,115.61,115.69,125019.0,115.61,115.7,115.61,115.69,125019.0
2017-05-09 13:20:00,115.69,115.69,115.61,115.64,39615.0,115.69,115.69,115.61,115.64,39615.0
2017-05-09 13:25:00,115.64,115.78,115.64,115.73,80397.0,115.64,115.78,115.64,115.73,80397.0
2017-05-09 13:30:00,115.75,115.79,115.73,115.75,47489.0,115.75,115.79,115.73,115.75,47489.0
2017-05-09 13:35:00,115.75,115.75,115.65,115.74,64905.0,115.75,115.75,115.65,115.74,64905.0
2017-05-09 13:40:00,115.74,115.76,115.73,115.74,22185.0,115.74,115.76,115.73,115.74,22185.0
2017-05-09 13:45:00,115.73,115.76,115.69,115.76,14468.0,115.73,115.76,115.69,115.76,14468.0
2017-05-09 13:50:00,115.76,115.76,115.71,115.72,38363.0,115.76,115.76,115.71,115.72,38363.0
2017-05-09 13:55:00,115.73,115.77,115.72,115.74,24896.0,115.73,115.77,115.72,115.74,24896.0
2017-05-09 14:00:00,115.74,115.78,115.73,115.73,26333.0,115.74,115.78,115.73,115.73,26333.0
2017-05-09 14:05:00,115.73,115.74,115.68,115.69,17279.0,115.73,115.74,115.68,115.69,17279.0
2017-05-09 14:10:00,115.7,115.71,115.67,115.7,8003.0,115.7,115.71,115.67,115.7,8003.0
2017-05-09 14:15:00,115.7,115.72,115.66,115.69,16153.0,115.7,115.72,115.66,115.69,16153.0
2017-05-09 14:20:00,115.69,115.69,115.63,115.64,23479.0,115.69,115.69,115.63,115.64,23479.0
2017-05-09 14:25:00,115.63,115.7,115.56,115.7,68747.0,115.63,115.7,115.56,115.7,68747.0
2017-05-09 14:30:00,115.7,115.7,115.64,115.65,17889.0,115.7,115.7,115.64,115.65,17889.0
2017-05-09 14:35:00,115.64,115.65,115.56,115.59,19530.0,115.64,115.65,115.56,115.59,19530.0
2017-05-09 14:40:00,115.6,115.64,115.6,115.61,20697.0,115.6,115.64,115.6,115.61,20697.0
2017-05-09 14:45:00,115.6,115.73,115.6,115.73,90672.0,115.6,115.73,115.6,115.73,90672.0
2017-05-09 14:50:00,115.72,115.74,115.71,115.72,22805.0,115.72,115.74,115.71,115.72,22805.0
2017-05-09 14:55:00,115.72,115.75,115.72,115.75,26008.0,115.72,115.75,115.72,115.75,26008.0
2017-05-09 15:00:00,115.75,115.78,115.73,115.73,57861.0,115.75,115.78,115.73,115.73,57861.0
2017-05-09 15:05:00,115.72,115.75,115.71,115.75,32176.0,115.72,115.75,115.71,115.75,32176.0
2017-05-09 15:10:00,115.75,115.81,115.74,115.79,44486.0,115.75,115.81,115.74,115.79,44486.0
2017-05-09 15:15:00,115.78,115.8,115.77,115.8,17659.0,115.78,115.8,115.77,115.8,17659.0
2017-05-09 15:20:00,115.8,115.84,115.78,115.79,44367.0,115.8,115.84,115.78,115.79,44367.0
2017-05-09 15:25:00,115.78,115.84,115.77,115.84,39136.0,115.78,115.84,115.77,115.84,39136.0
2017-05-09 15:30:00,115.84,115.92,115.82,115.9,92698.0,115.84,115.92,115.82,115.9,92698.0
2017-05-09 15:35:00,115.89,116.21,115.88,116.12,247578.0,115.89,116.21,115.88,116.12,247578.0
2017-05-09 15:40:00,116.13,116.24,116.06,116.14,127575.0,116.13,116.24,116.06,116.14,127575.0
2017-05-09 15:45:00,116.14,116.17,116.05,116.05,138827.0,116.14,116.17,116.05,116.05,138827.0
2017-05-09 15:50:00,116.05,116.12,116.01,116.09,136197.0,116.05,116.12,116.01,116.09,136197.0
2017-05-09 15:55:00,116.09,116.11,116.03,116.08,413261.0,116.09,116.11,116.03,116.08,413261.0
2017-05-10 09:30:00,116.42,116.47,116.4,116.46,158789.0,116.42,116.47,116.4,116.46,158789.0
2017-05-10 09:35:00,116.47,116.47,116.37,116.39,116349.0,116.47,116.47,116.37,116.39,116349.0
2017-05-10 09:40:00,116.4,116.4,116.34,116.38,52511.0,116.4,116.4,116.34,116.38,52511.0
2017-05-10 09:45:00,116.38,116.43,116.37,116.39,22858.0,116.38,116.43,116.37,116.39,22858.0
2017-05-10 09:50:00,116.39,116.47,116.35,116.43,42842.0,116.39,116.47,116.35,116.43,42842.0
2017-05-10 09:55:00,116.43,116.48,116.41,116.48,22811.0,116.43,116.48,116.41,116.48,22811.0
2017-05-10 10:00:00,116.48,116.5,116.41,116.44,67434.0,116.48,116.5,116.41,116.44,67434.0
2017-05-10 10:05:00,116.44,116.44,116.35,116.4,57831.0,116.44,116.44,116.35,116.4,57831.0
2017-05-10 10:10:00,116.41,116.42,116.34,116.37,55135.0,116.41,116.42,116.34,116.37,55135.0
2017-05-10 10:15:00,116.37,116.44,116.37,116.44,25641.0,116.37,116.44,116.37,116.44,25641.0
2017-05-10 10:20:00,116.44,116.46,116.36,116.38,41181.0,116.44,116.46,116.36,116.38,41181.0
2017-05-10 10:25:00,116.41,116.44,116.38,116.41,26815.0,116.41,116.44,116.38,116.41,26815.0
2017-05-10 10:30:00,116.42,116.44,116.39,116.39,31481.0,116.42,116.44,116.39,116.39,31481.0
2017-05-10 10:35:00,116.39,116.41,116.32,116.41,67401.0,116.39,116.41,116.32,116.41,67401.0
2017-05-10 10:40:00,116.42,116.44,116.36,116.36,34410.0,116.42,116.44,116.36,116.36,34410.0
2017-05-10 10:45:00,116.37,116.38,116.26,116.3,50422.0,116.37,116.38,116.26,116.3,50422.0
2017-05-10 10:50:00,116.3,116.32,116.23,116.31,46427.0,116.3,116.32,116.23,116.31,46427.0
2017-05-10 10:55:00,116.33,116.35,116.11,116.17,131769.0,116.33,116.35,116.11,116.17,131769.0
2017-05-10 11:00:00,116.18,116.23,116.17,116.19,26769.0,116.18,116.23,116.17,116.19,26769.0
2017-05-10 11:05:00,116.17,116.23,116.15,116.2,49013.0,116.17,116.23,116.15,116.2,49013.0
2017-05-10 11:10:00,116.2,116.24,116.19,116.2,52129.0,116.2,116.24,116.19,116.2,52129.0
2017-05-10 11:15:00,116.22,116.22,116.16,116.2,19068.0,116.22,116.22,116.16,116.2,19068.0
2017-05-10 11:20:00,116.2,116.22,116.18,116.19,26816.0,116.2,116.22,116.18,116.19,26816.0
2017-05-10 11:25:00,116.19,116.21,116.14,116.16,53920.0,116.19,116.21,116.14,116.16,53920.0
2017-05-10 11:30:00,116.16,116.19,116.12,116.16,79768.0,116.16,116.19,116.12,116.16,79768.0
2017-05-10 11:35:00,116.16,116.2,116.16,116.17,20816.0,116.16,116.2,116.16,116.17,20816.0
2017-05-10 11:40:00,116.18,116.24,116.18,116.22,30629.0,116.18,116.24,116.18,116.22,30629.0
2017-05-10 11:45:00,116.23,116.26,116.21,116.23,20986.0,116.23,116.26,116.21,116.23,20986.0
2017-05-10 11:50:00,116.22,116.25,116.22,116.24,74561.0,116.22,116.25,116.22,116.24,74561.0
2017-05-10 11:55:00,116.23,116.24,116.21,116.23,22319.0,116.23,116.24,116.21,116.23,22319.0
2017-05-10 12:00:00,116.23,116.27,116.22,116.22,74435.0,116.23,116.27,116.22,116.22,74435.0
2017-05-10 12:05:00,116.23,116.24,116.19,116.2,25275.0,116.23,116.24,116.19,116.2,25275.0
2017-05-10 12:10:00,116.2,116.21,116.16,116.17,26277.0,116.2,116.21,116.16,116.17,26277.0
2017-05-10 12:15:00,116.17,116.2,116.16,116.2,10630.0,116.17,116.2,116.16,116.2,10630.0
2017-05-10 12:20:00,116.2,116.22,116.17,116.22,15629.0,116.2,116.22,116.17,116.22,15629.0
2017-05-10 12:25:00,116.22,116.22,116.18,116.19,10324.0,116.22,116.22,116.18,116.19,10324.0
2017-05-10 12:30:00,116.2,116.2,116.17,116.19,17858.0,116.2,116.2,116.17,116.19,17858.0
2017-05-10 12:35:00,116.19,116.21,116.17,116.18,12351.0,116.19,116.21,116.17,116.18,12351.0
2017-05-10 12:40:00,116.18,116.19,116.16,116.18,13522.0,116.18,116.19,116.16,116.18,13522.0
2017-05-10 12:45:00,116.17,116.17,116.13,116.15,25660.0,116.17,116.17,116.13,116.15,25660.0
2017-05-10 12:50:00,116.16,116.19,116.12,116.13,7232.0,116.16,116.19,116.12,116.13,7232.0
2017-05-10 12:55:00,116.13,116.16,116.13,116.14,6180.0,116.13,116.16,116.13,116.14,6180.0
2017-05-10 13:00:00,116.15,116.17,116.04,116.06,88400.0,116.15,116.17,116.04,116.06,88400.0
2017-05-10 13:05:00,116.05,116.06,116.0,116.05,54474.0,116.05,116.06,116.0,116.05,54474.0
2017-05-10 13:10:00,116.05,116.11,116.05,116.1,27453.0,116.05,116.11,116.05,116.1,27453.0
2017-05-10 13:15:00,116.11,116.14,116.1,116.11,50847.0,116.11,116.14,116.1,116.11,50847.0
2017-05-10 13:20:00,116.12,116.16,116.1,116.11,65973.0,116.12,116.16,116.1,116.11,65973.0
2017-05-10 13:25:00,116.11,116.12,115.96,116.0,105949.0,116.11,116.12,115.96,116.0,105949.0
2017-05-10 13:30:00,116.01,116.02,115.92,115.97,34915.0,116.01,116.02,115.92,115.97,34915.0
2017-05-10 13:35:00,115.98,116.0,115.94,115.98,15131.0,115.98,116.0,115.94,115.98,15131.0
2017-05-10 13:40:00,115.99,116.04,115.98,116.03,31018.0,115.99,116.04,115.98,116.03,31018.0
2017-05-10 13:45:00,116.03,116.03,116.01,116.02,9674.0,116.03,116.03,116.01,116.02,9674.0
2017-05-10 13:50:00,116.03,116.04,116.01,116.01,16459.0,116.03,116.04,116.01,116.01,16459.0
2017-05-10 13:55:00,116.01,116.03,116.0,116.01,22888.0,116.01,116.03,116.0,116.01,22888.0
2017-05-10 14:00:00,116.02,116.03,115.97,116.0,41632.0,116.02,116.03,115.97,116.0,41632.0
2017-05-10 14:05:00,116.02,116.04,116.0,116.01,34831.0,116.02,116.04,116.0,116.01,34831.0
2017-05-10 14:10:00,116.0,116.01,115.97,116.01,23183.0,116.0,116.01,115.97,116.01,23183.0
2017-05-10 14:15:00,116.02,116.02,115.97,115.98,13251.0,116.02,116.02,115.97,115.98,13251.0
2017-05-10 14:20:00,115.97,115.97,115.91,115.93,44390.0,115.97,115.97,115.91,115.93,44390.0
2017-05-10 14:25:00,115.92,115.96,115.88,115.96,28153.0,115.92,115.96,115.88,115.96,28153.0
2017-05-10 14:30:00,115.96,115.96,115.92,115.95,11774.0,115.96,115.96,115.92,115.95,11774.0
2017-05-10 14:35:00,115.96,115.97,115.92,115.93,10903.0,115.96,115.97,115.92,115.93,10903.0
2017-05-10 14:40:00,115.93,115.96,115.9,115.92,43071.0,115.93,115.96,115.9,115.92,43071.0
2017-05-10 14:45:00,115.93,115.93,115.9,115.92,11039.0,115.93,115.93,115.9,115.92,11039.0
2017-05-10 14:50:00,115.92,115.96,115.9,115.92,15944.0,115.92,115.96,115.9,115.92,15944.0
2017-05-10 14:55:00,115.92,115.93,115.86,115.88,17699.0,115.92,115.93,115.86,115.88,17699.0
2017-05-10 15:00:00,115.88,115.93,115.86,115.9,30522.0,115.88,115.93,115.86,115.9,30522.0
2017-05-10 15:05:00,115.9,115.94,115.9,115.93,23464.0,115.9,115.94,115.9,115.93,23464.0
2017-05-10 15:10:00,115.94,115.98,115.94,115.96,23430.0,115.94,115.98,115.94,115.96,23430.0
2017-05-10 15:15:00,115.97,116.05,115.96,116.02,38455.0,115.97,116.05,115.96,116.02,38455.0
2017-05-10 15:20:00,116.03,116.07,116.03,116.04,30717.0,116.03,116.07,116.03,116.04,30717.0
2017-05-10 15:25:00,116.04,116.07,116.03,116.06,27683.0,116.04,116.07,116.03,116.06,27683.0
2017-05-10 15:30:00,116.05,116.05,115.99,116.0,41570.0,116.05,116.05,115.99,116.0,41570.0
2017-05-10 15:35:00,116.0,116.02,115.99,116.0,38661.0,116.0,116.02,115.99,116.0,38661.0
2017-05-10 15:40:00,116.0,116.04,115.99,116.01,53463.0,116.0,116.04,115.99,116.01,53463.0
2017-05-10 15:45:00,116.01,116.07,115.98,116.07,45825.0,116.01,116.07,115.98,116.07,45825.0
2017-05-10 15:50:00,116.07,116.08,116.04,116.05,55180.0,116.07,116.08,116.04,116.05,55180.0
2017-05-10 15:55:00,116.04,116.06,116.03,116.05,92180.0,116.04,116.06,116.03,116.05,92180.0
2017-05-11 09:30:00,116.21,116.25,116.18,116.23,82297.0,116.21,116.25,116.18,116.23,82297.0
2017-05-11 09:35:00,116.22,116.23,116.2,116.22,106720.0,116.22,116.23,116.2,116.22,106720.0
2017-05-11 09:40:00,116.22,116.31,116.2,116.24,160988.0,116.22,116.31,116.2,116.24,160988.0
2017-05-11 09:45:00,116.24,116.5,116.24,116.4,238362.0,116.24,116.5,116.24,116.4,238362.0
2017-05-11 09:50:00,116.4,116.5,116.37,116.48,116781.0,116.4,116.5,116.37,116.48,116781.0
2017-05-11 09:55:00,116.48,116.55,116.42,116.43,191188.0,116.48,116.55,116.42,116.43,191188.0
2017-05-11 10:00:00,116.43,116.57,116.42,116.5,130449.0,116.43,116.57,116.42,116.5,130449.0
2017-05-11 10:05:00,116.5,116.5,116.41,116.41,101550.0,116.5,116.5,116.41,116.41,101550.0
2017-05-11 10:10:00,116.41,116.48,116.4,116.46,73703.0,116.41,116.48,116.4,116.46,73703.0
2017-05-11 10:15:00,116.46,116.49,116.4,116.49,44808.0,116.46,116.49,116.4,116.49,44808.0
2017-05-11 10:20:00,116.49,116.61,116.48,116.58,98838.0,116.49,116.61,116.48,116.58,98838.0
2017-05-11 10:25:00,116.57,116.61,116.55,116.59,115898.0,116.57,116.61,116.55,116.59,115898.0
2017-05-11 10:30:00,116.59,116.85,116.58,116.75,653782.0,116.59,116.85,116.58,116.75,653782.0
2017-05-11 10:35:00,116.76,116.78,116.7,116.7,97476.0,116.76,116.78,116.7,116.7,97476.0
2017-05-11 10:40:00,116.71,116.72,116.66,116.68,217446.0,116.71,116.72,116.66,116.68,217446.0
2017-05-11 10:45:00,116.67,116.71,116.66,116.7,81237.0,116.67,116.71,116.66,116.7,81237.0
2017-05-11 10:50:00,116.69,116.74,116.66,116.72,63728.0,116.69,116.74,116.66,116.72,63728.0
2017-05-11 10:55:00,116.72,116.72,116.57,116.57,115189.0,116.72,116.72,116.57,116.57,115189.0
2017-05-11 11:00:00,116.57,116.61,116.55,116.56,33158.0,116.57,116.61,116.55,116.56,33158.0
2017-05-11 11:05:00,116.55,116.61,116.53,116.54,38825.0,116.55,116.61,116.53,116.54,38825.0
2017-05-11 11:10:00,116.53,116.58,116.51,116.53,96648.0,116.53,116.58,116.51,116.53,96648.0
2017-05-11 11:15:00,116.52,116.56,116.49,116.53,26937.0,116.52,116.56,116.49,116.53,26937.0
2017-05-11 11:20:00,116.54,116.59,116.52,116.56,34785.0,116.54,116.59,116.52,116.56,34785.0
2017-05-11 11:25:00,116.56,116.57,116.5,116.54,52997.0,116.56,116.57,116.5,116.54,52997.0
2017-05-11 11:30:00,116.54,116.56,116.45,116.51,33538.0,116.54,116.56,116.45,116.51,33538.0
2017-05-11 11:35:00,116.49,116.52,116.46,116.51,24097.0,116.49,116.52,116.46,116.51,24097.0
2017-05-11 11:40:00,116.51,116.53,116.49,116.5,10198.0,116.51,116.53,116.49,116.5,10198.0
2017-05-11 11:45:00,116.51,116.51,116.46,116.47,27902.0,116.51,116.51,116.46,116.47,27902.0
2017-05-11 11:50:00,116.48,116.49,116.46,116.47,21186.0,116.48,116.49,116.46,116.47,21186.0
2017-05-11 11:55:00,116.47,116.47,116.43,116.44,53968.0,116.47,116.47,116.43,116.44,53968.0
2017-05-11 12:00:00,116.43,116.49,116.35,116.49,114719.0,116.43,116.49,116.35,116.49,114719.0
2017-05-11 12:05:00,116.48,116.49,116.45,116.48,22288.0,116.48,116.49,116.45,116.48,22288.0
2017-05-11 12:10:00,116.47,116.51,116.46,116.47,16519.0,116.47,116.51,116.46,116.47,16519.0
2017-05-11 12:15:00,116.46,116.47,116.43,116.45,13662.0,116.46,116.47,116.43,116.45,13662.0
2017-05-11 12:20:00,116.45,116.5,116.45,116.47,9660.0,116.45,116.5,116.45,116.47,9660.0
2017-05-11 12:25:00,116.48,116.49,116.46,116.49,7744.0,116.48,116.49,116.46,116.49,7744.0
2017-05-11 12:30:00,116.49,116.49,116.44,116.44,19004.0,116.49,116.49,116.44,116.44,19004.0
2017-05-11 12:35:00,116.42,116.46,116.4,116.46,42918.0,116.42,116.46,116.4,116.46,42918.0
2017-05-11 12:40:00,116.44,116.46,116.43,116.45,8492.0,116.44,116.46,116.43,116.45,8492.0
2017-05-11 12:45:00,116.45,116.5,116.44,116.5,11069.0,116.45,116.5,116.44,116.5,11069.0
2017-05-11 12:50:00,116.49,116.57,116.49,116.56,23466.0,116.49,116.57,116.49,116.56,23466.0
2017-05-11 12:55:00,116.54,116.57,116.53,116.57,9351.0,116.54,116.57,116.53,116.57,9351.0
2017-05-11 13:00:00,116.57,116.59,116.5,116.55,29937.0,116.57,116.59,116.5,116.55,29937.0
2017-05-11 13:05:00,116.56,116.66,116.56,116.61,21437.0,116.56,116.66,116.56,116.61,21437.0
2017-05-11 13:10:00,116.6,116.61,116.56,116.59,16865.0,116.6,116.61,116.56,116.59,16865.0
2017-05-11 13:15:00,116.58,116.6,116.5,116.5,26062.0,116.58,116.6,116.5,116.5,26062.0
2017-05-11 13:20:00,116.5,116.54,116.5,116.51,7840.0,116.5,116.54,116.5,116.51,7840.0
2017-05-11 13:25:00,116.51,116.53,116.47,116.51,14708.0,116.51,116.53,116.47,116.51,14708.0
2017-05-11 13:30:00,116.51,116.53,116.48,116.49,9777.0,116.51,116.53,116.48,116.49,9777.0
2017-05-11 13:35:00,116.51,116.52,116.47,116.49,36773.0,116.51,116.52,116.47,116.49,36773.0
2017-05-11 13:40:00,116.48,116.49,116.45,116.47,17368.0,116.48,116.49,116.45,116.47,17368.0
2017-05-11 13:45:00,116.49,116.5,116.43,116.45,21101.0,116.49,116.5,116.43,116.45,21101.0
2017-05-11 13:50:00,116.43,116.47,116.43,116.46,11064.0,116.43,116.47,116.43,116.46,11064.0
2017-05-11 13:55:00,116.46,116.5,116.46,116.47,73055.0,116.46,116.5,116.46,116.47,73055.0
2017-05-11 14:00:00,116.47,116.49,116.46,116.48,22333.0,116.47,116.49,116.46,116.48,22333.0
2017-05-11 14:05:00,116.47,116.5,116.45,116.47,60273.0,116.47,116.5,116.45,116.47,60273.0
2017-05-11 14:10:00,116.48,116.52,116.47,116.48,18019.0,116.48,116.52,116.47,116.48,18019.0
2017-05-11 14:15:00,116.5,116.53,116.47,116.47,32616.0,116.5,116.53,116.47,116.47,32616.0
2017-05-11 14:20:00,116.48,116.49,116.44,116.46,55025.0,116.48,116.49,116.44,116.46,55025.0
2017-05-11 14:25:00,116.46,116.49,116.45,116.48,16741.0,116.46,116.49,116.45,116.48,16741.0
2017-05-11 14:30:00,116.49,116.52,116.45,116.46,21302.0,116.49,116.52,116.45,116.46,21302.0
2017-05-11 14:35:00,116.46,116.51,116.46,116.48,9740.0,116.46,116.51,116.46,116.48,9740.0
2017-05-11 14:40:00,116.49,116.51,116.47,116.5,11640.0,116.49,116.51,116.47,116.5,11640.0
2017-05-11 14:45:00,116.5,116.5,116.48,116.49,8951.0,116.5,116.5,116.48,116.49,8951.0
2017-05-11 14:50:00,116.5,116.5,116.47,116.48,29077.0,116.5,116.5,116.47,116.48,29077.0
2017-05-11 14:55:00,116.48,116.54,116.48,116.52,17290.0,116.48,116.54,116.48,116.52,17290.0
2017-05-11 15:00:00,116.53,116.61,116.51,116.59,73429.0,116.53,116.61,116.51,116.59,73429.0
2017-05-11 15:05:00,116.59,116.61,116.55,116.6,85562.0,116.59,116.61,116.55,116.6,85562.0
2017-05-11 15:10:00,116.6,116.61,116.54,116.56,112653.0,116.6,116.61,116.54,116.56,112653.0
2017-05-11 15:15:00,116.57,116.6,116.56,116.6,8531.0,116.57,116.6,116.56,116.6,8531.0
2017-05-11 15:20:00,116.6,116.64,116.59,116.63,51614.0,116.6,116.64,116.59,116.63,51614.0
2017-05-11 15:25:00,116.64,116.65,116.6,116.64,42675.0,116.64,116.65,116.6,116.64,42675.0
2017-05-11 15:30:00,116.64,116.69,116.63,116.64,63146.0,116.64,116.69,116.63,116.64,63146.0
2017-05-11 15:35:00,116.64,116.65,116.58,116.63,38886.0,116.64,116.65,116.58,116.63,38886.0
2017-05-11 15:40:00,116.62,116.63,116.58,116.61,68175.0,116.62,116.63,116.58,116.61,68175.0
2017-05-11 15:45:00,116.62,116.64,116.57,116.58,93253.0,116.62,116.64,116.57,116.58,93253.0
2017-05-11 15:50:00,116.58,116.58,116.53,116.55,122517.0,116.58,116.58,116.53,116.55,122517.0
2017-05-11 15:55:00,116.54,116.55,116.48,116.48,272340.0,116.54,116.55,116.48,116.48,272340.0
2017-05-12 09:30:00,117.07,117.09,117.02,117.02,94962.0,117.07,117.09,117.02,117.02,94962.0
2017-05-12 09:35:00,117.03,117.15,117.02,117.14,401063.0,117.03,117.15,117.02,117.14,401063.0
2017-05-12 09:40:00,117.13,117.13,117.04,117.06,72562.0,117.13,117.13,117.04,117.06,72562.0
2017-05-12 09:45:00,117.06,117.06,116.97,117.0,59627.0,117.06,117.06,116.97,117.0,59627.0
2017-05-12 09:50:00,117.0,117.07,116.95,117.05,68308.0,117.0,117.07,116.95,117.05,68308.0
2017-05-12 09:55:00,117.06,117.07,117.0,117.04,75647.0,117.06,117.07,117.0,117.04,75647.0
2017-05-12 10:00:00,117.03,117.11,117.01,117.08,66518.0,117.03,117.11,117.01,117.08,66518.0
2017-05-12 10:05:00,117.09,117.1,117.01,117.04,47995.0,117.09,117.1,117.01,117.04,47995.0
2017-05-12 10:10:00,117.04,117.08,116.96,116.98,80157.0,117.04,117.08,116.96,116.98,80157.0
2017-05-12 10:15:00,116.98,117.04,116.98,117.02,25711.0,116.98,117.04,116.98,117.02,25711.0
2017-05-12 10:20:00,117.01,117.06,116.94,116.99,73517.0,117.01,117.06,116.94,116.99,73517.0
2017-05-12 10:25:00,116.98,117.06,116.94,117.04,57983.0,116.98,117.06,116.94,117.04,57983.0
2017-05-12 10:30:00,117.03,117.08,117.0,117.07,68390.0,117.03,117.08,117.0,117.07,68390.0
2017-05-12 10:35:00,117.06,117.09,117.04,117.05,48107.0,117.06,117.09,117.04,117.05,48107.0
2017-05-12 10:40:00,117.05,117.07,116.98,116.99,24395.0,117.05,117.07,116.98,116.99,24395.0
2017-05-12 10:45:00,116.99,117.08,116.99,117.03,41615.0,116.99,117.08,116.99,117.03,41615.0
2017-05-12 10:50:00,117.04,117.12,117.0,117.08,53760.0,117.04,117.12,117.0,117.08,53760.0
2017-05-12 10:55:00,117.08,117.16,117.08,117.12,92520.0,117.08,117.16,117.08,117.12,92520.0
2017-05-12 11:00:00,117.11,117.13,117.06,117.07,44534.0,117.11,117.13,117.06,117.07,44534.0
2017-05-12 11:05:00,117.07,117.08,117.01,117.03,34378.0,117.07,117.08,117.01,117.03,34378.0
2017-05-12 11:10:00,117.02,117.04,116.97,117.01,43603.0,117.02,117.04,116.97,117.01,43603.0
2017-05-12 11:15:00,117.01,117.01,116.97,116.98,23095.0,117.01,117.01,116.97,116.98,23095.0
2017-05-12 11:20:00,116.97,116.97,116.91,116.97,64452.0,116.97,116.97,116.91,116.97,64452.0
2017-05-12 11:25:00,116.97,117.02,116.94,116.99,28795.0,116.97,117.02,116.94,116.99,28795.0
2017-05-12 11:30:00,117.0,117.01,116.91,116.92,31794.0,117.0,117.01,116.91,116.92,31794.0
2017-05-12 11:35:00,116.92,116.97,116.91,116.95,39689.0,116.92,116.97,116.91,116.95,39689.0
2017-05-12 11:40:00,116.95,117.01,116.94,116.99,47914.0,116.95,117.01,116.94,116.99,47914.0
2017-05-12 11:45:00,116.99,117.04,116.97,117.03,36569.0,116.99,117.04,116.97,117.03,36569.0
2017-05-12 11:50:00,117.03,117.05,117.01,117.02,37227.0,117.03,117.05,117.01,117.02,37227.0
2017-05-12 11:55:00,117.01,117.02,116.99,117.0,34362.0,117.01,117.02,116.99,117.0,34362.0
2017-05-12 12:00:00,117.01,117.02,116.96,116.96,41101.0,117.01,117.02,116.96,116.96,41101.0
2017-05-12 12:05:00,116.95,116.96,116.9,116.92,48568.0,116.95,116.96,116.9,116.92,48568.0
2017-05-12 12:10:00,116.92,116.95,116.92,116.93,26721.0,116.92,116.95,116.92,116.93,26721.0
2017-05-12 12:15:00,116.92,116.93,116.87,116.9,110089.0,116.92,116.93,116.87,116.9,110089.0
2017-05-12 12:20:00,116.89,116.9,116.84,116.86,58208.0,116.89,116.9,116.84,116.86,58208.0
2017-05-12 12:25:00,116.86,116.87,116.82,116.87,38771.0,116.86,116.87,116.82,116.87,38771.0
2017-05-12 12:30:00,116.87,116.88,116.84,116.86,87618.0,116.87,116.88,116.84,116.86,87618.0
2017-05-12 12:35:00,116.85,116.86,116.79,116.81,48095.0,116.85,116.86,116.79,116.81,48095.0
2017-05-12 12:40:00,116.8,116.81,116.73,116.77,51874.0,116.8,116.81,116.73,116.77,51874.0
2017-05-12 12:45:00,116.76,116.8,116.75,116.79,77359.0,116.76,116.8,116.75,116.79,77359.0
2017-05-12 12:50:00,116.78,116.79,116.76,116.78,45692.0,116.78,116.79,116.76,116.78,45692.0
2017-05-12 12:55:00,116.78,116.81,116.77,116.78,16100.0,116.78,116.81,116.77,116.78,16100.0
2017-05-12 13:00:00,116.78,116.82,116.77,116.81,18877.0,116.78,116.82,116.77,116.81,18877.0
2017-05-12 13:05:00,116.82,116.85,116.81,116.84,21400.0,116.82,116.85,116.81,116.84,21400.0
2017-05-12 13:10:00,116.84,116.88,116.84,116.86,17925.0,116.84,116.88,116.84,116.86,17925.0
2017-05-12 13:15:00,116.85,116.88,116.85,116.86,16903.0,116.85,116.88,116.85,116.86,16903.0
2017-05-12 13:20:00,116.86,116.86,116.83,116.84,10457.0,116.86,116.86,116.83,116.84,10457.0
2017-05-12 13:25:00,116.83,116.86,116.8,116.85,56667.0,116.83,116.86,116.8,116.85,56667.0
2017-05-12 13:30:00,116.85,116.86,116.82,116.84,71104.0,116.85,116.86,116.82,116.84,71104.0
2017-05-12 13:35:00,116.84,116.87,116.84,116.85,10624.0,116.84,116.87,116.84,116.85,10624.0
2017-05-12 13:40:00,116.85,116.85,116.81,116.82,12580.0,116.85,116.85,116.81,116.82,12580.0
2017-05-12 13:45:00,116.83,116.84,116.82,116.83,8111.0,116.83,116.84,116.82,116.83,8111.0
2017-05-12 13:50:00,116.82,116.84,116.8,116.84,7743.0,116.82,116.84,116.8,116.84,7743.0
2017-05-12 13:55:00,116.84,116.87,116.83,116.86,12436.0,116.84,116.87,116.83,116.86,12436.0
2017-05-12 14:00:00,116.85,116.91,116.85,116.91,8099.0,116.85,116.91,116.85,116.91,8099.0
2017-05-12 14:05:00,116.91,116.91,116.87,116.88,5914.0,116.91,116.91,116.87,116.88,5914.0
2017-05-12 14:10:00,116.87,116.89,116.84,116.87,15621.0,116.87,116.89,116.84,116.87,15621.0
2017-05-12 14:15:00,116.86,116.86,116.83,116.84,6530.0,116.86,116.86,116.83,116.84,6530.0
2017-05-12 14:20:00,116.85,116.87,116.84,116.86,21085.0,116.85,116.87,116.84,116.86,21085.0
2017-05-12 14:25:00,116.87,116.88,116.84,116.87,22575.0,116.87,116.88,116.84,116.87,22575.0
2017-05-12 14:30:00,116.87,116.88,116.84,116.84,17283.0,116.87,116.88,116.84,116.84,17283.0
2017-05-12 14:35:00,116.85,116.86,116.83,116.86,13939.0,116.85,116.86,116.83,116.86,13939.0
2017-05-12 14:40:00,116.84,116.85,116.83,116.83,24415.0,116.84,116.85,116.83,116.83,24415.0
2017-05-12 14:45:00,116.84,116.86,116.83,116.86,9527.0,116.84,116.86,116.83,116.86,9527.0
2017-05-12 14:50:00,116.86,116.87,116.84,116.85,14285.0,116.86,116.87,116.84,116.85,14285.0
2017-05-12 14:55:00,116.84,116.86,116.83,116.85,17188.0,116.84,116.86,116.83,116.85,17188.0
2017-05-12 15:00:00,116.86,116.87,116.85,116.86,12384.0,116.86,116.87,116.85,116.86,12384.0
2017-05-12 15:05:00,116.86,116.87,116.83,116.85,18167.0,116.86,116.87,116.83,116.85,18167.0
2017-05-12 15:10:00,116.86,116.86,116.83,116.85,28999.0,116.86,116.86,116.83,116.85,28999.0
2017-05-12 15:15:00,116.84,116.85,116.82,116.84,24023.0,116.84,116.85,116.82,116.84,24023.0
2017-05-12 15:20:00,116.83,116.86,116.81,116.83,82934.0,116.83,116.86,116.81,116.83,82934.0
2017-05-12 15:25:00,116.83,116.88,116.83,116.88,52883.0,116.83,116.88,116.83,116.88,52883.0
2017-05-12 15:30:00,116.87,116.89,116.85,116.88,42603.0,116.87,116.89,116.85,116.88,42603.0
2017-05-12 15:35:00,116.88,116.93,116.87,116.91,73670.0,116.88,116.93,116.87,116.91,73670.0
2017-05-12 15:40:00,116.91,116.93,116.89,116.92,48684.0,116.91,116.93,116.89,116.92,48684.0
2017-05-12 15:45:00,116.91,116.93,116.87,116.9,108957.0,116.91,116.93,116.87,116.9,108957.0
2017-05-12 15:50:00,116.89,116.91,116.87,116.91,181012.0,116.89,116.91,116.87,116.91,181012.0
2017-05-12 15:55:00,116.9,116.92,116.81,116.82,340829.0,116.9,116.92,116.81,116.82,340829.0
2017-05-15 09:30:00,117.52,117.54,117.42,117.42,298387.0,117.52,117.54,117.42,117.42,298387.0
2017-05-15 09:35:00,117.42,117.45,117.37,117.38,70967.0,117.42,117.45,117.37,117.38,70967.0
2017-05-15 09:40:00,117.38,117.43,117.33,117.41,72561.0,117.38,117.43,117.33,117.41,72561.0
2017-05-15 09:45:00,117.42,117.43,117.36,117.36,57752.0,117.42,117.43,117.36,117.36,57752.0
2017-05-15 09:50:00,117.36,117.39,117.3,117.32,64961.0,117.36,117.39,117.3,117.32,64961.0
2017-05-15 09:55:00,117.33,117.36,117.31,117.34,21936.0,117.33,117.36,117.31,117.34,21936.0
2017-05-15 10:00:00,117.33,117.41,117.3,117.41,54191.0,117.33,117.41,117.3,117.41,54191.0
2017-05-15 10:05:00,117.4,117.44,117.35,117.37,75694.0,117.4,117.44,117.35,117.37,75694.0
2017-05-15 10:10:00,117.37,117.44,117.37,117.42,27926.0,117.37,117.44,117.37,117.42,27926.0
2017-05-15 10:15:00,117.42,117.48,117.41,117.44,83909.0,117.42,117.48,117.41,117.44,83909.0
2017-05-15 10:20:00,117.44,117.46,117.4,117.43,68474.0,117.44,117.46,117.4,117.43,68474.0
2017-05-15 10:25:00,117.43,117.45,117.4,117.41,25115.0,117.43,117.45,117.4,117.41,25115.0
2017-05-15 10:30:00,117.42,117.48,117.38,117.43,45853.0,117.42,117.48,117.38,117.43,45853.0
2017-05-15 10:35:00,117.43,117.48,117.41,117.43,25074.0,117.43,117.48,117.41,117.43,25074.0
2017-05-15 10:40:00,117.43,117.44,117.35,117.38,74499.0,117.43,117.44,117.35,117.38,74499.0
2017-05-15 10:45:00,117.39,117.45,117.39,117.43,39835.0,117.39,117.45,117.39,117.43,39835.0
2017-05-15 10:50:00,117.44,117.46,117.38,117.41,51605.0,117.44,117.46,117.38,117.41,51605.0
2017-05-15 10:55:00,117.41,117.43,117.39,117.42,22446.0,117.41,117.43,117.39,117.42,22446.0
2017-05-15 11:00:00,117.42,117.43,117.4,117.43,20138.0,117.42,117.43,117.4,117.43,20138.0
2017-05-15 11:05:00,117.43,117.43,117.39,117.4,23581.0,117.43,117.43,117.39,117.4,23581.0
2017-05-15 11:10:00,117.4,117.43,117.4,117.41,17447.0,117.4,117.43,117.4,117.41,17447.0
2017-05-15 11:15:00,117.42,117.42,117.34,117.4,54444.0,117.42,117.42,117.34,117.4,54444.0
2017-05-15 11:20:00,117.4,117.42,117.38,117.4,18882.0,117.4,117.42,117.38,117.4,18882.0
2017-05-15 11:25:00,117.39,117.39,117.34,117.34,20451.0,117.39,117.39,117.34,117.34,20451.0
2017-05-15 11:30:00,117.34,117.37,117.34,117.35,15435.0,117.34,117.37,117.34,117.35,15435.0
2017-05-15 11:35:00,117.34,117.42,117.34,117.38,31163.0,117.34,117.42,117.34,117.38,31163.0
2017-05-15 11:40:00,117.38,117.46,117.38,117.45,28310.0,117.38,117.46,117.38,117.45,28310.0
2017-05-15 11:45:00,117.44,117.45,117.37,117.41,39482.0,117.44,117.45,117.37,117.41,39482.0
2017-05-15 11:50:00,117.41,117.42,117.37,117.4,15186.0,117.41,117.42,117.37,117.4,15186.0
2017-05-15 11:55:00,117.4,117.41,117.36,117.4,14138.0,117.4,117.41,117.36,117.4,14138.0
2017-05-15 12:00:00,117.4,117.41,117.32,117.33,39255.0,117.4,117.41,117.32,117.33,39255.0
2017-05-15 12:05:00,117.32,117.32,117.18,117.18,84100.0,117.32,117.32,117.18,117.18,84100.0
2017-05-15 12:10:00,117.19,117.21,117.14,117.19,79667.0,117.19,117.21,117.14,117.19,79667.0
2017-05-15 12:15:00,117.18,117.2,117.16,117.2,53532.0,117.18,117.2,117.16,117.2,53532.0
2017-05-15 12:20:00,117.19,117.21,117.17,117.18,23213.0,117.19,117.21,117.17,117.18,23213.0
2017-05-15 12:25:00,117.18,117.23,117.16,117.22,21839.0,117.18,117.23,117.16,117.22,21839.0
2017-05-15 12:30:00,117.22,117.22,117.17,117.21,24857.0,117.22,117.22,117.17,117.21,24857.0
2017-05-15 12:35:00,117.21,117.24,117.19,117.22,19700.0,117.21,117.24,117.19,117.22,19700.0
2017-05-15 12:40:00,117.22,117.24,117.21,117.23,21057.0,117.22,117.24,117.21,117.23,21057.0
2017-05-15 12:45:00,117.23,117.26,117.23,117.25,15209.0,117.23,117.26,117.23,117.25,15209.0
2017-05-15 12:50:00,117.25,117.25,117.21,117.23,27241.0,117.25,117.25,117.21,117.23,27241.0
2017-05-15 12:55:00,117.23,117.24,117.17,117.2,28648.0,117.23,117.24,117.17,117.2,28648.0
2017-05-15 13:00:00,117.2,117.24,117.18,117.24,24020.0,117.2,117.24,117.18,117.24,24020.0
2017-05-15 13:05:00,117.24,117.24,117.17,117.19,26522.0,117.24,117.24,117.17,117.19,26522.0
2017-05-15 13:10:00,117.18,117.18,117.09,117.09,45479.0,117.18,117.18,117.09,117.09,45479.0
2017-05-15 13:15:00,117.09,117.15,117.07,117.14,103572.0,117.09,117.15,117.07,117.14,103572.0
2017-05-15 13:20:00,117.14,117.15,117.09,117.14,28250.0,117.14,117.15,117.09,117.14,28250.0
2017-05-15 13:25:00,117.14,117.14,117.04,117.05,68267.0,117.14,117.14,117.04,117.05,68267.0
2017-05-15 13:30:00,117.05,117.05,116.99,117.0,162774.0,117.05,117.05,116.99,117.0,162774.0
2017-05-15 13:35:00,117.01,117.05,117.0,117.04,41034.0,117.01,117.05,117.0,117.04,41034.0
2017-05-15 13:40:00,117.04,117.07,117.02,117.07,35913.0,117.04,117.07,117.02,117.07,35913.0
2017-05-15 13:45:00,117.07,117.07,117.02,117.05,35850.0,117.07,117.07,117.02,117.05,35850.0
2017-05-15 13:50:00,117.05,117.06,117.03,117.04,11953.0,117.05,117.06,117.03,117.04,11953.0
2017-05-15 13:55:00,117.03,117.04,117.0,117.01,38192.0,117.03,117.04,117.0,117.01,38192.0
2017-05-15 14:00:00,117.02,117.06,117.01,117.06,14499.0,117.02,117.06,117.01,117.06,14499.0
2017-05-15 14:05:00,117.05,117.06,117.03,117.05,15696.0,117.05,117.06,117.03,117.05,15696.0
2017-05-15 14:10:00,117.05,117.07,117.04,117.06,14869.0,117.05,117.07,117.04,117.06,14869.0
2017-05-15 14:15:00,117.06,117.12,117.06,117.1,17635.0,117.06,117.12,117.06,117.1,17635.0
2017-05-15 14:20:00,117.1,117.13,117.08,117.13,37284.0,117.1,117.13,117.08,117.13,37284.0
2017-05-15 14:25:00,117.12,117.18,117.11,117.13,87100.0,117.12,117.18,117.11,117.13,87100.0
2017-05-15 14:30:00,117.14,117.18,117.11,117.17,28652.0,117.14,117.18,117.11,117.17,28652.0
2017-05-15 14:35:00,117.16,117.17,117.13,117.13,38233.0,117.16,117.17,117.13,117.13,38233.0
2017-05-15 14:40:00,117.13,117.17,117.13,117.17,44619.0,117.13,117.17,117.13,117.17,44619.0
2017-05-15 14:45:00,117.17,117.18,117.14,117.17,27739.0,117.17,117.18,117.14,117.17,27739.0
2017-05-15 14:50:00,117.17,117.17,117.14,117.15,13723.0,117.17,117.17,117.14,117.15,13723.0
2017-05-15 14:55:00,117.15,117.16,117.12,117.13,28240.0,117.15,117.16,117.12,117.13,28240.0
2017-05-15 15:00:00,117.12,117.16,117.11,117.14,41501.0,117.12,117.16,117.11,117.14,41501.0
2017-05-15 15:05:00,117.13,117.16,117.13,117.15,15275.0,117.13,117.16,117.13,117.15,15275.0
2017-05-15 15:10:00,117.15,117.15,117.13,117.14,24777.0,117.15,117.15,117.13,117.14,24777.0
2017-05-15 15:15:00,117.14,117.17,117.13,117.16,44307.0,117.14,117.17,117.13,117.16,44307.0
2017-05-15 15:20:00,117.16,117.18,117.14,117.14,31136.0,117.16,117.18,117.14,117.14,31136.0
2017-05-15 15:25:00,117.13,117.16,117.1,117.15,30571.0,117.13,117.16,117.1,117.15,30571.0
2017-05-15 15:30:00,117.15,117.15,117.12,117.15,35704.0,117.15,117.15,117.12,117.15,35704.0
2017-05-15 15:35:00,117.14,117.15,117.13,117.14,16588.0,117.14,117.15,117.13,117.14,16588.0
2017-05-15 15:40:00,117.13,117.14,117.1,117.11,21478.0,117.13,117.14,117.1,117.11,21478.0
2017-05-15 15:45:00,117.1,117.12,117.08,117.12,66816.0,117.1,117.12,117.08,117.12,66816.0
2017-05-15 15:50:00,117.12,117.13,117.11,117.13,63138.0,117.12,117.13,117.11,117.13,63138.0
2017-05-15 15:55:00,117.13,117.15,117.11,117.15,147097.0,117.13,117.15,117.11,117.15,147097.0
2017-05-16 09:30:00,117.45,117.53,117.43,117.48,122995.0,117.45,117.53,117.43,117.48,122995.0
2017-05-16 09:35:00,117.48,117.51,117.46,117.49,71127.0,117.48,117.51,117.46,117.49,71127.0
2017-05-16 09:40:00,117.5,117.51,117.41,117.5,37419.0,117.5,117.51,117.41,117.5,37419.0
2017-05-16 09:45:00,117.51,117.52,117.46,117.47,39878.0,117.51,117.52,117.46,117.47,39878.0
2017-05-16 09:50:00,117.48,117.5,117.44,117.44,27651.0,117.48,117.5,117.44,117.44,27651.0
2017-05-16 09:55:00,117.45,117.48,117.42,117.44,40157.0,117.45,117.48,117.42,117.44,40157.0
2017-05-16 10:00:00,117.44,117.45,117.4,117.43,65417.0,117.44,117.45,117.4,117.43,65417.0
2017-05-16 10:05:00,117.44,117.47,117.43,117.43,24354.0,117.44,117.47,117.43,117.43,24354.0
2017-05-16 10:10:00,117.44,117.49,117.43,117.48,38803.0,117.44,117.49,117.43,117.48,38803.0
2017-05-16 10:15:00,117.48,117.49,117.45,117.48,50744.0,117.48,117.49,117.45,117.48,50744.0
2017-05-16 10:20:00,117.47,117.56,117.46,117.55,52066.0,117.47,117.56,117.46,117.55,52066.0
2017-05-16 10:25:00,117.55,117.6,117.54,117.57,46753.0,117.55,117.6,117.54,117.57,46753.0
2017-05-16 10:30:00,117.57,117.61,117.55,117.57,74700.0,117.57,117.61,117.55,117.57,74700.0
2017-05-16 10:35:00,117.57,117.69,117.57,117.66,147173.0,117.57,117.69,117.57,117.66,147173.0
2017-05-16 10:40:00,117.66,117.86,117.66,117.83,197308.0,117.66,117.86,117.66,117.83,197308.0
2017-05-16 10:45:00,117.82,117.89,117.8,117.83,338011.0,117.82,117.89,117.8,117.83,338011.0
2017-05-16 10:50:00,117.84,117.88,117.82,117.84,61683.0,117.84,117.88,117.82,117.84,61683.0
2017-05-16 10:55:00,117.84,117.86,117.79,117.83,79220.0,117.84,117.86,117.79,117.83,79220.0
2017-05-16 11:00:00,117.83,117.91,117.78,117.79,135296.0,117.83,117.91,117.78,117.79,135296.0
2017-05-16 11:05:00,117.8,117.8,117.75,117.78,51282.0,117.8,117.8,117.75,117.78,51282.0
2017-05-16 11:10:00,117.78,117.78,117.72,117.74,89386.0,117.78,117.78,117.72,117.74,89386.0
2017-05-16 11:15:00,117.75,117.76,117.72,117.75,35375.0,117.75,117.76,117.72,117.75,35375.0
2017-05-16 11:20:00,117.76,117.78,117.71,117.73,17491.0,117.76,117.78,117.71,117.73,17491.0
2017-05-16 11:25:00,117.73,117.76,117.72,117.74,18132.0,117.73,117.76,117.72,117.74,18132.0
2017-05-16 11:30:00,117.75,117.83,117.74,117.82,23539.0,117.75,117.83,117.74,117.82,23539.0
2017-05-16 11:35:00,117.82,117.84,117.74,117.75,48314.0,117.82,117.84,117.74,117.75,48314.0
2017-05-16 11:40:00,117.75,117.77,117.74,117.77,10933.0,117.75,117.77,117.74,117.77,10933.0
2017-05-16 11:45:00,117.77,117.8,117.69,117.71,33458.0,117.77,117.8,117.69,117.71,33458.0
2017-05-16 11:50:00,117.72,117.74,117.67,117.68,47008.0,117.72,117.74,117.67,117.68,47008.0
2017-05-16 11:55:00,117.67,117.69,117.64,117.69,51923.0,117.67,117.69,117.64,117.69,51923.0
2017-05-16 12:00:00,117.67,117.73,117.67,117.71,39535.0,117.67,117.73,117.67,117.71,39535.0
2017-05-16 12:05:00,117.71,117.73,117.69,117.72,15426.0,117.71,117.73,117.69,117.72,15426.0
2017-05-16 12:10:00,117.73,117.75,117.7,117.74,22709.0,117.73,117.75,117.7,117.74,22709.0
2017-05-16 12:15:00,117.73,117.73,117.69,117.72,24150.0,117.73,117.73,117.69,117.72,24150.0
2017-05-16 12:20:00,117.72,117.74,117.69,117.74,9781.0,117.72,117.74,117.69,117.74,9781.0
2017-05-16 12:25:00,117.73,117.73,117.69,117.73,34964.0,117.73,117.73,117.69,117.73,34964.0
2017-05-16 12:30:00,117.72,117.75,117.71,117.75,19300.0,117.72,117.75,117.71,117.75,19300.0
2017-05-16 12:35:00,117.75,117.78,117.71,117.72,24887.0,117.75,117.78,117.71,117.72,24887.0
2017-05-16 12:40:00,117.71,117.74,117.71,117.73,28520.0,117.71,117.74,117.71,117.73,28520.0
2017-05-16 12:45:00,117.74,117.74,117.7,117.7,69552.0,117.74,117.74,117.7,117.7,69552.0
2017-05-16 12:50:00,117.69,117.73,117.68,117.69,59205.0,117.69,117.73,117.68,117.69,59205.0
2017-05-16 12:55:00,117.7,117.7,117.64,117.66,16491.0,117.7,117.7,117.64,117.66,16491.0
2017-05-16 13:00:00,117.66,117.71,117.66,117.67,21932.0,117.66,117.71,117.66,117.67,21932.0
2017-05-16 13:05:00,117.67,117.69,117.65,117.68,18493.0,117.67,117.69,117.65,117.68,18493.0
2017-05-16 13:10:00,117.68,117.69,117.66,117.69,15061.0,117.68,117.69,117.66,117.69,15061.0
2017-05-16 13:15:00,117.69,117.7,117.67,117.69,23225.0,117.69,117.7,117.67,117.69,23225.0
2017-05-16 13:20:00,117.69,117.7,117.65,117.65,23490.0,117.69,117.7,117.65,117.65,23490.0
2017-05-16 13:25:00,117.65,117.69,117.65,117.66,21879.0,117.65,117.69,117.65,117.66,21879.0
2017-05-16 13:30:00,117.66,117.7,117.66,117.67,17552.0,117.66,117.7,117.66,117.67,17552.0
2017-05-16 13:35:00,117.68,117.7,117.65,117.66,15635.0,117.68,117.7,117.65,117.66,15635.0
2017-05-16 13:40:00,117.67,117.69,117.66,117.69,10166.0,117.67,117.69,117.66,117.69,10166.0
2017-05-16 13:45:00,117.69,117.72,117.68,117.72,21407.0,117.69,117.72,117.68,117.72,21407.0
2017-05-16 13:50:00,117.73,117.75,117.71,117.74,20873.0,117.73,117.75,117.71,117.74,20873.0
2017-05-16 13:55:00,117.74,117.8,117.73,117.79,17600.0,117.74,117.8,117.73,117.79,17600.0
2017-05-16 14:00:00,117.79,117.83,117.78,117.81,19750.0,117.79,117.83,117.78,117.81,19750.0
2017-05-16 14:05:00,117.81,117.83,117.8,117.81,9950.0,117.81,117.83,117.8,117.81,9950.0
2017-05-16 14:10:00,117.81,117.84,117.81,117.83,18946.0,117.81,117.84,117.81,117.83,18946.0
2017-05-16 14:15:00,117.83,117.88,117.83,117.87,25547.0,117.83,117.88,117.83,117.87,25547.0
2017-05-16 14:20:00,117.88,117.88,117.83,117.85,29053.0,117.88,117.88,117.83,117.85,29053.0
2017-05-16 14:25:00,117.85,117.9,117.85,117.87,14598.0,117.85,117.9,117.85,117.87,14598.0
2017-05-16 14:30:00,117.87,117.91,117.86,117.87,33041.0,117.87,117.91,117.86,117.87,33041.0
2017-05-16 14:35:00,117.87,117.87,117.83,117.84,26318.0,117.87,117.87,117.83,117.84,26318.0
2017-05-16 14:40:00,117.84,117.85,117.82,117.83,17811.0,117.84,117.85,117.82,117.83,17811.0
2017-05-16 14:45:00,117.82,117.83,117.74,117.76,38129.0,117.82,117.83,117.74,117.76,38129.0
2017-05-16 14:50:00,117.76,117.78,117.74,117.76,17105.0,117.76,117.78,117.74,117.76,17105.0
2017-05-16 14:55:00,117.75,117.77,117.72,117.74,22174.0,117.75,117.77,117.72,117.74,22174.0
2017-05-16 15:00:00,117.75,117.76,117.74,117.74,15000.0,117.75,117.76,117.74,117.74,15000.0
2017-05-16 15:05:00,117.74,117.78,117.73,117.77,26106.0,117.74,117.78,117.73,117.77,26106.0
2017-05-16 15:10:00,117.77,117.8,117.75,117.8,32096.0,117.77,117.8,117.75,117.8,32096.0
2017-05-16 15:15:00,117.8,117.83,117.79,117.81,17025.0,117.8,117.83,117.79,117.81,17025.0
2017-05-16 15:20:00,117.82,117.85,117.8,117.84,26709.0,117.82,117.85,117.8,117.84,26709.0
2017-05-16 15:25:00,117.84,117.84,117.79,117.8,40102.0,117.84,117.84,117.79,117.8,40102.0
2017-05-16 15:30:00,117.79,117.8,117.75,117.77,28790.0,117.79,117.8,117.75,117.77,28790.0
2017-05-16 15:35:00,117.77,117.77,117.74,117.76,51153.0,117.77,117.77,117.74,117.76,51153.0
2017-05-16 15:40:00,117.75,117.76,117.7,117.72,46016.0,117.75,117.76,117.7,117.72,46016.0
2017-05-16 15:45:00,117.72,117.76,117.72,117.75,43640.0,117.72,117.76,117.72,117.75,43640.0
2017-05-16 15:50:00,117.74,117.75,117.69,117.69,66702.0,117.74,117.75,117.69,117.69,66702.0
2017-05-16 15:55:00,117.7,117.7,117.65,117.66,214115.0,117.7,117.7,117.65,117.66,214115.0
2017-05-17 09:30:00,119.36,119.42,119.27,119.41,565398.0,119.36,119.42,119.27,119.41,565398.0
2017-05-17 09:35:00,119.4,119.41,119.32,119.33,484218.0,119.4,119.41,119.32,119.33,484218.0
2017-05-17 09:40:00,119.33,119.45,119.31,119.42,247112.0,119.33,119.45,119.31,119.42,247112.0
2017-05-17 09:45:00,119.42,119.44,119.36,119.4,162467.0,119.42,119.44,119.36,119.4,162467.0
2017-05-17 09:50:00,119.4,119.54,119.4,119.49,179352.0,119.4,119.54,119.4,119.49,179352.0
2017-05-17 09:55:00,119.48,119.74,119.47,119.71,340935.0,119.48,119.74,119.47,119.71,340935.0
2017-05-17 10:00:00,119.71,119.75,119.64,119.71,326224.0,119.71,119.75,119.64,119.71,326224.0
2017-05-17 10:05:00,119.71,119.8,119.61,119.65,204316.0,119.71,119.8,119.61,119.65,204316.0
2017-05-17 10:10:00,119.66,119.76,119.63,119.73,172837.0,119.66,119.76,119.63,119.73,172837.0
2017-05-17 10:15:00,119.72,119.72,119.56,119.61,366444.0,119.72,119.72,119.56,119.61,366444.0
2017-05-17 10:20:00,119.6,119.62,119.55,119.59,221462.0,119.6,119.62,119.55,119.59,221462.0
2017-05-17 10:25:00,119.58,119.67,119.56,119.65,252626.0,119.58,119.67,119.56,119.65,252626.0
2017-05-17 10:30:00,119.64,119.75,119.64,119.68,114064.0,119.64,119.75,119.64,119.68,114064.0
2017-05-17 10:35:00,119.7,119.75,119.67,119.7,133576.0,119.7,119.75,119.67,119.7,133576.0
2017-05-17 10:40:00,119.69,119.7,119.57,119.58,356958.0,119.69,119.7,119.57,119.58,356958.0
2017-05-17 10:45:00,119.59,119.68,119.54,119.67,75838.0,119.59,119.68,119.54,119.67,75838.0
2017-05-17 10:50:00,119.66,119.81,119.65,119.78,254969.0,119.66,119.81,119.65,119.78,254969.0
2017-05-17 10:55:00,119.79,119.92,119.74,119.9,237428.0,119.79,119.92,119.74,119.9,237428.0
2017-05-17 11:00:00,119.9,119.91,119.82,119.89,150509.0,119.9,119.91,119.82,119.89,150509.0
2017-05-17 11:05:00,119.9,119.9,119.8,119.85,107549.0,119.9,119.9,119.8,119.85,107549.0
2017-05-17 11:10:00,119.85,119.88,119.67,119.69,154842.0,119.85,119.88,119.67,119.69,154842.0
2017-05-17 11:15:00,119.7,119.72,119.63,119.67,99380.0,119.7,119.72,119.63,119.67,99380.0
2017-05-17 11:20:00,119.67,119.72,119.57,119.57,97028.0,119.67,119.72,119.57,119.57,97028.0
2017-05-17 11:25:00,119.57,119.62,119.5,119.55,88702.0,119.57,119.62,119.5,119.55,88702.0
2017-05-17 11:30:00,119.55,119.65,119.52,119.63,136845.0,119.55,119.65,119.52,119.63,136845.0
2017-05-17 11:35:00,119.63,119.68,119.57,119.59,80281.0,119.63,119.68,119.57,119.59,80281.0
2017-05-17 11:40:00,119.6,119.6,119.45,119.46,165642.0,119.6,119.6,119.45,119.46,165642.0
2017-05-17 11:45:00,119.46,119.55,119.46,119.53,120924.0,119.46,119.55,119.46,119.53,120924.0
2017-05-17 11:50:00,119.52,119.56,119.48,119.55,48096.0,119.52,119.56,119.48,119.55,48096.0
2017-05-17 11:55:00,119.55,119.56,119.49,119.5,253296.0,119.55,119.56,119.49,119.5,253296.0
2017-05-17 12:00:00,119.5,119.63,119.5,119.62,114670.0,119.5,119.63,119.5,119.62,114670.0
2017-05-17 12:05:00,119.62,119.66,119.6,119.62,74005.0,119.62,119.66,119.6,119.62,74005.0
2017-05-17 12:10:00,119.61,119.63,119.59,119.61,150284.0,119.61,119.63,119.59,119.61,150284.0
2017-05-17 12:15:00,119.6,119.66,119.6,119.66,34585.0,119.6,119.66,119.6,119.66,34585.0
2017-05-17 12:20:00,119.65,119.66,119.58,119.59,104211.0,119.65,119.66,119.58,119.59,104211.0
2017-05-17 12:25:00,119.59,119.64,119.55,119.64,94266.0,119.59,119.64,119.55,119.64,94266.0
2017-05-17 12:30:00,119.64,119.71,119.64,119.67,223163.0,119.64,119.71,119.64,119.67,223163.0
2017-05-17 12:35:00,119.66,119.68,119.59,119.6,100207.0,119.66,119.68,119.59,119.6,100207.0
2017-05-17 12:40:00,119.59,119.62,119.57,119.58,110359.0,119.59,119.62,119.57,119.58,110359.0
2017-05-17 12:45:00,119.58,119.59,119.53,119.56,92982.0,119.58,119.59,119.53,119.56,92982.0
2017-05-17 12:50:00,119.55,119.59,119.53,119.54,47483.0,119.55,119.59,119.53,119.54,47483.0
2017-05-17 12:55:00,119.53,119.56,119.5,119.53,30996.0,119.53,119.56,119.5,119.53,30996.0
2017-05-17 13:00:00,119.54,119.61,119.53,119.6,139196.0,119.54,119.61,119.53,119.6,139196.0
2017-05-17 13:05:00,119.6,119.62,119.59,119.59,76052.0,119.6,119.62,119.59,119.59,76052.0
2017-05-17 13:10:00,119.59,119.72,119.59,119.68,85020.0,119.59,119.72,119.59,119.68,85020.0
2017-05-17 13:15:00,119.68,119.7,119.66,119.68,40789.0,119.68,119.7,119.66,119.68,40789.0
2017-05-17 13:20:00,119.69,119.75,119.65,119.75,77556.0,119.69,119.75,119.65,119.75,77556.0
2017-05-17 13:25:00,119.75,119.8,119.74,119.75,41099.0,119.75,119.8,119.74,119.75,41099.0
2017-05-17 13:30:00,119.74,119.83,119.72,119.81,77242.0,119.74,119.83,119.72,119.81,77242.0
2017-05-17 13:35:00,119.81,119.86,119.78,119.84,181079.0,119.81,119.86,119.78,119.84,181079.0
2017-05-17 13:40:00,119.84,119.86,119.8,119.82,45793.0,119.84,119.86,119.8,119.82,45793.0
2017-05-17 13:45:00,119.81,119.85,119.76,119.77,60419.0,119.81,119.85,119.76,119.77,60419.0
2017-05-17 13:50:00,119.78,119.84,119.77,119.81,40392.0,119.78,119.84,119.77,119.81,40392.0
2017-05-17 13:55:00,119.81,119.9,119.8,119.88,44512.0,119.81,119.9,119.8,119.88,44512.0
2017-05-17 14:00:00,119.88,119.88,119.8,119.8,37030.0,119.88,119.88,119.8,119.8,37030.0
2017-05-17 14:05:00,119.8,119.8,119.71,119.73,90795.0,119.8,119.8,119.71,119.73,90795.0
2017-05-17 14:10:00,119.74,119.8,119.74,119.77,84316.0,119.74,119.8,119.74,119.77,84316.0
2017-05-17 14:15:00,119.79,119.91,119.79,119.85,43201.0,119.79,119.91,119.79,119.85,43201.0
2017-05-17 14:20:00,119.84,119.87,119.8,119.82,144277.0,119.84,119.87,119.8,119.82,144277.0
2017-05-17 14:25:00,119.82,119.86,119.76,119.83,219427.0,119.82,119.86,119.76,119.83,219427.0
2017-05-17 14:30:00,119.83,119.83,119.73,119.78,54103.0,119.83,119.83,119.73,119.78,54103.0
2017-05-17 14:35:00,119.77,119.79,119.69,119.74,68533.0,119.77,119.79,119.69,119.74,68533.0
2017-05-17 14:40:00,119.73,119.77,119.69,119.77,87470.0,119.73,119.77,119.69,119.77,87470.0
2017-05-17 14:45:00,119.77,119.79,119.72,119.76,125346.0,119.77,119.79,119.72,119.76,125346.0
2017-05-17 14:50:00,119.77,119.78,119.63,119.65,101852.0,119.77,119.78,119.63,119.65,101852.0
2017-05-17 14:55:00,119.65,119.68,119.6,119.62,159363.0,119.65,119.68,119.6,119.62,159363.0
2017-05-17 15:00:00,119.61,119.67,119.52,119.53,166237.0,119.61,119.67,119.52,119.53,166237.0
2017-05-17 15:05:00,119.54,119.64,119.53,119.64,132651.0,119.54,119.64,119.53,119.64,132651.0
2017-05-17 15:10:00,119.64,119.76,119.63,119.72,119361.0,119.64,119.76,119.63,119.72,119361.0
2017-05-17 15:15:00,119.72,119.77,119.69,119.7,53778.0,119.72,119.77,119.69,119.7,53778.0
2017-05-17 15:20:00,119.7,119.71,119.63,119.7,126700.0,119.7,119.71,119.63,119.7,126700.0
2017-05-17 15:25:00,119.7,119.77,119.67,119.77,82695.0,119.7,119.77,119.67,119.77,82695.0
2017-05-17 15:30:00,119.77,119.8,119.71,119.79,172645.0,119.77,119.8,119.71,119.79,172645.0
2017-05-17 15:35:00,119.79,119.82,119.73,119.82,137114.0,119.79,119.82,119.73,119.82,137114.0
2017-05-17 15:40:00,119.82,119.93,119.81,119.91,181672.0,119.82,119.93,119.81,119.91,181672.0
2017-05-17 15:45:00,119.91,119.93,119.83,119.93,350753.0,119.91,119.93,119.83,119.93,350753.0
2017-05-17 15:50:00,119.93,120.02,119.87,119.96,471159.0,119.93,120.02,119.87,119.96,471159.0
2017-05-17 15:55:00,119.96,119.98,119.79,119.8,681208.0,119.96,119.98,119.79,119.8,681208.0
2017-05-18 09:30:00,119.77,119.84,119.54,119.56,367847.0,119.77,119.84,119.54,119.56,367847.0
2017-05-18 09:35:00,119.56,119.61,119.37,119.46,485099.0,119.56,119.61,119.37,119.46,485099.0
2017-05-18 09:40:00,119.46,119.6,119.45,119.58,108781.0,119.46,119.6,119.45,119.58,108781.0
2017-05-18 09:45:00,119.58,119.64,119.44,119.52,129788.0,119.58,119.64,119.44,119.52,129788.0
2017-05-18 09:50:00,119.51,119.59,119.46,119.5,127750.0,119.51,119.59,119.46,119.5,127750.0
2017-05-18 09:55:00,119.49,119.62,119.49,119.59,56796.0,119.49,119.62,119.49,119.59,56796.0
2017-05-18 10:00:00,119.58,119.59,119.47,119.51,143076.0,119.58,119.59,119.47,119.51,143076.0
2017-05-18 10:05:00,119.51,119.58,119.44,119.44,70331.0,119.51,119.58,119.44,119.44,70331.0
2017-05-18 10:10:00,119.44,119.44,119.06,119.2,572974.0,119.44,119.44,119.06,119.2,572974.0
2017-05-18 10:15:00,119.2,119.27,119.12,119.16,191538.0,119.2,119.27,119.12,119.16,191538.0
2017-05-18 10:20:00,119.14,119.18,119.02,119.16,166347.0,119.14,119.18,119.02,119.16,166347.0
2017-05-18 10:25:00,119.16,119.21,118.89,118.98,399195.0,119.16,119.21,118.89,118.98,399195.0
2017-05-18 10:30:00,118.99,119.07,118.94,119.05,150922.0,118.99,119.07,118.94,119.05,150922.0
2017-05-18 10:35:00,119.05,119.2,119.05,119.17,97911.0,119.05,119.2,119.05,119.17,97911.0
2017-05-18 10:40:00,119.19,119.27,119.16,119.18,72243.0,119.19,119.27,119.16,119.18,72243.0
2017-05-18 10:45:00,119.19,119.31,119.18,119.27,100486.0,119.19,119.31,119.18,119.27,100486.0
2017-05-18 10:50:00,119.26,119.29,119.18,119.21,55955.0,119.26,119.29,119.18,119.21,55955.0
2017-05-18 10:55:00,119.19,119.29,119.17,119.23,57639.0,119.19,119.29,119.17,119.23,57639.0
2017-05-18 11:00:00,119.23,119.23,119.09,119.16,140749.0,119.23,119.23,119.09,119.16,140749.0
2017-05-18 11:05:00,119.17,119.34,119.16,119.29,71466.0,119.17,119.34,119.16,119.29,71466.0
2017-05-18 11:10:00,119.3,119.35,119.22,119.29,64391.0,119.3,119.35,119.22,119.29,64391.0
2017-05-18 11:15:00,119.28,119.31,119.23,119.28,58092.0,119.28,119.31,119.23,119.28,58092.0
2017-05-18 11:20:00,119.28,119.31,119.17,119.22,21014.0,119.28,119.31,119.17,119.22,21014.0
2017-05-18 11:25:00,119.22,119.29,119.22,119.28,68693.0,119.22,119.29,119.22,119.28,68693.0
2017-05-18 11:30:00,119.28,119.31,119.23,119.26,94810.0,119.28,119.31,119.23,119.26,94810.0
2017-05-18 11:35:00,119.27,119.38,119.26,119.37,30330.0,119.27,119.38,119.26,119.37,30330.0
2017-05-18 11:40:00,119.36,119.38,119.32,119.35,23781.0,119.36,119.38,119.32,119.35,23781.0
2017-05-18 11:45:00,119.35,119.37,119.3,119.32,11978.0,119.35,119.37,119.3,119.32,11978.0
2017-05-18 11:50:00,119.32,119.41,119.3,119.4,22851.0,119.32,119.41,119.3,119.4,22851.0
2017-05-18 11:55:00,119.4,119.47,119.39,119.46,87191.0,119.4,119.47,119.39,119.46,87191.0
2017-05-18 12:00:00,119.47,119.6,119.44,119.59,73519.0,119.47,119.6,119.44,119.59,73519.0
2017-05-18 12:05:00,119.58,119.58,119.45,119.45,89347.0,119.58,119.58,119.45,119.45,89347.0
2017-05-18 12:10:00,119.46,119.47,119.41,119.41,18750.0,119.46,119.47,119.41,119.41,18750.0
2017-05-18 12:15:00,119.41,119.46,119.4,119.45,10443.0,119.41,119.46,119.4,119.45,10443.0
2017-05-18 12:20:00,119.44,119.51,119.43,119.44,42560.0,119.44,119.51,119.43,119.44,42560.0
2017-05-18 12:25:00,119.44,119.46,119.28,119.3,59688.0,119.44,119.46,119.28,119.3,59688.0
2017-05-18 12:30:00,119.3,119.32,119.19,119.23,121033.0,119.3,119.32,119.19,119.23,121033.0
2017-05-18 12:35:00,119.23,119.33,119.21,119.33,31116.0,119.23,119.33,119.21,119.33,31116.0
2017-05-18 12:40:00,119.32,119.37,119.31,119.36,18298.0,119.32,119.37,119.31,119.36,18298.0
2017-05-18 12:45:00,119.36,119.42,119.35,119.39,32602.0,119.36,119.42,119.35,119.39,32602.0
2017-05-18 12:50:00,119.38,119.43,119.36,119.36,45860.0,119.38,119.43,119.36,119.36,45860.0
2017-05-18 12:55:00,119.36,119.43,119.35,119.37,28768.0,119.36,119.43,119.35,119.37,28768.0
2017-05-18 13:00:00,119.36,119.37,119.29,119.33,90788.0,119.36,119.37,119.29,119.33,90788.0
2017-05-18 13:05:00,119.32,119.42,119.32,119.41,23636.0,119.32,119.42,119.32,119.41,23636.0
2017-05-18 13:10:00,119.4,119.4,119.35,119.38,46132.0,119.4,119.4,119.35,119.38,46132.0
2017-05-18 13:15:00,119.37,119.4,119.23,119.26,60523.0,119.37,119.4,119.23,119.26,60523.0
2017-05-18 13:20:00,119.26,119.32,119.26,119.32,31612.0,119.26,119.32,119.26,119.32,31612.0
2017-05-18 13:25:00,119.33,119.33,119.18,119.21,35128.0,119.33,119.33,119.18,119.21,35128.0
2017-05-18 13:30:00,119.21,119.25,119.0,119.0,88025.0,119.21,119.25,119.0,119.0,88025.0
2017-05-18 13:35:00,119.0,119.12,119.0,119.11,99920.0,119.0,119.12,119.0,119.11,99920.0
2017-05-18 13:40:00,119.09,119.1,119.02,119.04,22481.0,119.09,119.1,119.02,119.04,22481.0
2017-05-18 13:45:00,119.03,119.1,119.02,119.08,15088.0,119.03,119.1,119.02,119.08,15088.0
2017-05-18 13:50:00,119.09,119.12,118.89,118.91,124038.0,119.09,119.12,118.89,118.91,124038.0
2017-05-18 13:55:00,118.9,118.91,118.63,118.79,423369.0,118.9,118.91,118.63,118.79,423369.0
2017-05-18 14:00:00,118.79,118.79,118.6,118.66,160198.0,118.79,118.79,118.6,118.66,160198.0
2017-05-18 14:05:00,118.65,118.74,118.61,118.67,55476.0,118.65,118.74,118.61,118.67,55476.0
2017-05-18 14:10:00,118.69,118.74,118.65,118.7,110434.0,118.69,118.74,118.65,118.7,110434.0
2017-05-18 14:15:00,118.7,118.73,118.64,118.64,43652.0,118.7,118.73,118.64,118.64,43652.0
2017-05-18 14:20:00,118.65,118.68,118.56,118.66,135858.0,118.65,118.68,118.56,118.66,135858.0
2017-05-18 14:25:00,118.64,118.71,118.62,118.68,132627.0,118.64,118.71,118.62,118.68,132627.0
2017-05-18 14:30:00,118.68,118.68,118.6,118.62,58624.0,118.68,118.68,118.6,118.62,58624.0
2017-05-18 14:35:00,118.63,118.69,118.6,118.65,44609.0,118.63,118.69,118.6,118.65,44609.0
2017-05-18 14:40:00,118.64,118.69,118.62,118.68,81903.0,118.64,118.69,118.62,118.68,81903.0
2017-05-18 14:45:00,118.68,118.75,118.68,118.68,68201.0,118.68,118.75,118.68,118.68,68201.0
2017-05-18 14:50:00,118.69,118.78,118.68,118.74,61267.0,118.69,118.78,118.68,118.74,61267.0
2017-05-18 14:55:00,118.75,118.83,118.75,118.78,39236.0,118.75,118.83,118.75,118.78,39236.0
2017-05-18 15:00:00,118.78,118.78,118.72,118.74,40287.0,118.78,118.78,118.72,118.74,40287.0
2017-05-18 15:05:00,118.72,118.75,118.69,118.7,53937.0,118.72,118.75,118.69,118.7,53937.0
2017-05-18 15:10:00,118.7,118.73,118.69,118.71,35927.0,118.7,118.73,118.69,118.71,35927.0
2017-05-18 15:15:00,118.71,118.79,118.7,118.77,54804.0,118.71,118.79,118.7,118.77,54804.0
2017-05-18 15:20:00,118.77,118.81,118.76,118.8,55190.0,118.77,118.81,118.76,118.8,55190.0
2017-05-18 15:25:00,118.8,118.88,118.77,118.84,48688.0,118.8,118.88,118.77,118.84,48688.0
2017-05-18 15:30:00,118.84,118.9,118.83,118.84,56927.0,118.84,118.9,118.83,118.84,56927.0
2017-05-18 15:35:00,118.84,118.87,118.81,118.84,76605.0,118.84,118.87,118.81,118.84,76605.0
2017-05-18 15:40:00,118.84,118.91,118.84,118.9,65175.0,118.84,118.91,118.84,118.9,65175.0
2017-05-18 15:45:00,118.9,118.9,118.74,118.77,141678.0,118.9,118.9,118.74,118.77,141678.0
2017-05-18 15:50:00,118.77,118.8,118.75,118.78,151071.0,118.77,118.8,118.75,118.78,151071.0
2017-05-18 15:55:00,118.77,118.91,118.77,118.82,741103.0,118.77,118.91,118.77,118.82,741103.0
2017-05-19 09:30:00,119.39,119.44,119.33,119.43,157577.0,119.39,119.44,119.33,119.43,157577.0
2017-05-19 09:35:00,119.44,119.45,119.26,119.27,91582.0,119.44,119.45,119.26,119.27,91582.0
2017-05-19 09:40:00,119.27,119.32,119.26,119.29,51919.0,119.27,119.32,119.26,119.29,51919.0
2017-05-19 09:45:00,119.28,119.29,119.12,119.13,126522.0,119.28,119.29,119.12,119.13,126522.0
2017-05-19 09:50:00,119.13,119.19,119.06,119.17,58556.0,119.13,119.19,119.06,119.17,58556.0
2017-05-19 09:55:00,119.17,119.19,119.13,119.18,20918.0,119.17,119.19,119.13,119.18,20918.0
2017-05-19 10:00:00,119.19,119.23,119.12,119.15,79971.0,119.19,119.23,119.12,119.15,79971.0
2017-05-19 10:05:00,119.14,119.2,119.07,119.08,67470.0,119.14,119.2,119.07,119.08,67470.0
2017-05-19 10:10:00,119.08,119.08,118.88,119.04,185481.0,119.08,119.08,118.88,119.04,185481.0
2017-05-19 10:15:00,119.03,119.08,118.96,119.0,46516.0,119.03,119.08,118.96,119.0,46516.0
2017-05-19 10:20:00,119.02,119.09,118.99,119.08,38760.0,119.02,119.09,118.99,119.08,38760.0
2017-05-19 10:25:00,119.08,119.1,119.02,119.04,36316.0,119.08,119.1,119.02,119.04,36316.0
2017-05-19 10:30:00,119.04,119.15,119.03,119.12,70329.0,119.04,119.15,119.03,119.12,70329.0
2017-05-19 10:35:00,119.12,119.21,119.11,119.19,63302.0,119.12,119.21,119.11,119.19,63302.0
2017-05-19 10:40:00,119.19,119.26,119.18,119.23,154898.0,119.19,119.26,119.18,119.23,154898.0
2017-05-19 10:45:00,119.23,119.24,119.2,119.2,19337.0,119.23,119.24,119.2,119.2,19337.0
2017-05-19 10:50:00,119.2,119.24,119.16,119.19,45478.0,119.2,119.24,119.16,119.19,45478.0
2017-05-19 10:55:00,119.2,119.23,119.18,119.2,34157.0,119.2,119.23,119.18,119.2,34157.0
2017-05-19 11:00:00,119.21,119.25,119.15,119.23,77786.0,119.21,119.25,119.15,119.23,77786.0
2017-05-19 11:05:00,119.23,119.28,119.2,119.21,43553.0,119.23,119.28,119.2,119.21,43553.0
2017-05-19 11:10:00,119.21,119.24,119.16,119.23,129857.0,119.21,119.24,119.16,119.23,129857.0
2017-05-19 11:15:00,119.23,119.28,119.22,119.26,42099.0,119.23,119.28,119.22,119.26,42099.0
2017-05-19 11:20:00,119.25,119.31,119.25,119.29,49340.0,119.25,119.31,119.25,119.29,49340.0
2017-05-19 11:25:00,119.29,119.33,119.25,119.26,24819.0,119.29,119.33,119.25,119.26,24819.0
2017-05-19 11:30:00,119.27,119.31,119.24,119.26,26531.0,119.27,119.31,119.24,119.26,26531.0
2017-05-19 11:35:00,119.26,119.29,119.24,119.25,16779.0,119.26,119.29,119.24,119.25,16779.0
2017-05-19 11:40:00,119.25,119.28,119.18,119.19,23664.0,119.25,119.28,119.18,119.19,23664.0
2017-05-19 11:45:00,119.2,119.23,119.19,119.2,14133.0,119.2,119.23,119.19,119.2,14133.0
2017-05-19 11:50:00,119.2,119.21,119.16,119.17,16169.0,119.2,119.21,119.16,119.17,16169.0
2017-05-19 11:55:00,119.17,119.18,119.13,119.15,16461.0,119.17,119.18,119.13,119.15,16461.0
2017-05-19 12:00:00,119.14,119.2,119.12,119.19,22807.0,119.14,119.2,119.12,119.19,22807.0
2017-05-19 12:05:00,119.19,119.21,119.14,119.18,18112.0,119.19,119.21,119.14,119.18,18112.0
2017-05-19 12:10:00,119.18,119.2,119.15,119.16,11149.0,119.18,119.2,119.15,119.16,11149.0
2017-05-19 12:15:00,119.16,119.24,119.16,119.2,62908.0,119.16,119.24,119.16,119.2,62908.0
2017-05-19 12:20:00,119.2,119.21,119.14,119.15,30510.0,119.2,119.21,119.14,119.15,30510.0
2017-05-19 12:25:00,119.14,119.18,119.12,119.16,27375.0,119.14,119.18,119.12,119.16,27375.0
2017-05-19 12:30:00,119.16,119.19,119.05,119.09,56408.0,119.16,119.19,119.05,119.09,56408.0
2017-05-19 12:35:00,119.09,119.11,119.06,119.09,13618.0,119.09,119.11,119.06,119.09,13618.0
2017-05-19 12:40:00,119.09,119.12,119.08,119.12,82033.0,119.09,119.12,119.08,119.12,82033.0
2017-05-19 12:45:00,119.12,119.13,119.08,119.11,55735.0,119.12,119.13,119.08,119.11,55735.0
2017-05-19 12:50:00,119.11,119.12,119.06,119.07,45011.0,119.11,119.12,119.06,119.07,45011.0
2017-05-19 12:55:00,119.06,119.11,119.05,119.11,35250.0,119.06,119.11,119.05,119.11,35250.0
2017-05-19 13:00:00,119.12,119.17,119.1,119.16,126200.0,119.12,119.17,119.1,119.16,126200.0
2017-05-19 13:05:00,119.17,119.26,119.16,119.25,68593.0,119.17,119.26,119.16,119.25,68593.0
2017-05-19 13:10:00,119.25,119.25,119.2,119.22,72933.0,119.25,119.25,119.2,119.22,72933.0
2017-05-19 13:15:00,119.22,119.24,119.21,119.22,18061.0,119.22,119.24,119.21,119.22,18061.0
2017-05-19 13:20:00,119.23,119.23,119.19,119.23,100416.0,119.23,119.23,119.19,119.23,100416.0
2017-05-19 13:25:00,119.23,119.31,119.22,119.28,69505.0,119.23,119.31,119.22,119.28,69505.0
2017-05-19 13:30:00,119.28,119.39,119.28,119.36,89701.0,119.28,119.39,119.28,119.36,89701.0
2017-05-19 13:35:00,119.37,119.42,119.36,119.37,54273.0,119.37,119.42,119.36,119.37,54273.0
2017-05-19 13:40:00,119.37,119.38,119.31,119.31,23592.0,119.37,119.38,119.31,119.31,23592.0
2017-05-19 13:45:00,119.32,119.33,119.28,119.32,17569.0,119.32,119.33,119.28,119.32,17569.0
2017-05-19 13:50:00,119.32,119.35,119.31,119.33,23964.0,119.32,119.35,119.31,119.33,23964.0
2017-05-19 13:55:00,119.32,119.37,119.31,119.37,12838.0,119.32,119.37,119.31,119.37,12838.0
2017-05-19 14:00:00,119.37,119.38,119.33,119.36,17367.0,119.37,119.38,119.33,119.36,17367.0
2017-05-19 14:05:00,119.36,119.47,119.36,119.47,53957.0,119.36,119.47,119.36,119.47,53957.0
2017-05-19 14:10:00,119.46,119.47,119.41,119.41,28095.0,119.46,119.47,119.41,119.41,28095.0
2017-05-19 14:15:00,119.41,119.42,119.39,119.41,148855.0,119.41,119.42,119.39,119.41,148855.0
2017-05-19 14:20:00,119.42,119.42,119.36,119.4,76171.0,119.42,119.42,119.36,119.4,76171.0
2017-05-19 14:25:00,119.39,119.39,119.33,119.35,22670.0,119.39,119.39,119.33,119.35,22670.0
2017-05-19 14:30:00,119.35,119.35,119.28,119.31,36895.0,119.35,119.35,119.28,119.31,36895.0
2017-05-19 14:35:00,119.31,119.33,119.26,119.28,19281.0,119.31,119.33,119.26,119.28,19281.0
2017-05-19 14:40:00,119.27,119.31,119.25,119.28,16823.0,119.27,119.31,119.25,119.28,16823.0
2017-05-19 14:45:00,119.28,119.32,119.28,119.31,16892.0,119.28,119.32,119.28,119.31,16892.0
2017-05-19 14:50:00,119.31,119.35,119.29,119.34,14836.0,119.31,119.35,119.29,119.34,14836.0
2017-05-19 14:55:00,119.33,119.37,119.32,119.36,23488.0,119.33,119.37,119.32,119.36,23488.0
2017-05-19 15:00:00,119.35,119.37,119.33,119.36,115142.0,119.35,119.37,119.33,119.36,115142.0
2017-05-19 15:05:00,119.36,119.53,119.33,119.51,182649.0,119.36,119.53,119.33,119.51,182649.0
2017-05-19 15:10:00,119.49,119.55,119.44,119.45,198945.0,119.49,119.55,119.44,119.45,198945.0
2017-05-19 15:15:00,119.43,119.48,119.38,119.47,120825.0,119.43,119.48,119.38,119.47,120825.0
2017-05-19 15:20:00,119.46,119.49,119.43,119.47,56456.0,119.46,119.49,119.43,119.47,56456.0
2017-05-19 15:25:00,119.47,119.49,119.44,119.48,53557.0,119.47,119.49,119.44,119.48,53557.0
2017-05-19 15:30:00,119.48,119.54,119.43,119.44,258208.0,119.48,119.54,119.43,119.44,258208.0
2017-05-19 15:35:00,119.44,119.48,119.39,119.43,137551.0,119.44,119.48,119.39,119.43,137551.0
2017-05-19 15:40:00,119.43,119.49,119.42,119.48,175400.0,119.43,119.49,119.42,119.48,175400.0
2017-05-19 15:45:00,119.48,119.51,119.44,119.45,147682.0,119.48,119.51,119.44,119.45,147682.0
2017-05-19 15:50:00,119.44,119.46,119.39,119.44,307577.0,119.44,119.46,119.39,119.44,307577.0
2017-05-19 15:55:00,119.43,119.47,119.39,119.4,430534.0,119.43,119.47,119.39,119.4,430534.0
2017-05-22 09:30:00,119.63,119.66,119.58,119.61,67739.0,119.63,119.66,119.58,119.61,67739.0
2017-05-22 09:35:00,119.6,119.68,119.6,119.61,41259.0,119.6,119.68,119.6,119.61,41259.0
2017-05-22 09:40:00,119.62,119.76,119.61,119.74,62184.0,119.62,119.76,119.61,119.74,62184.0
2017-05-22 09:45:00,119.74,119.78,119.71,119.75,76466.0,119.74,119.78,119.71,119.75,76466.0
2017-05-22 09:50:00,119.75,119.85,119.74,119.79,143426.0,119.75,119.85,119.74,119.79,143426.0
2017-05-22 09:55:00,119.79,119.88,119.78,119.82,58583.0,119.79,119.88,119.78,119.82,58583.0
2017-05-22 10:00:00,119.83,119.86,119.77,119.78,43598.0,119.83,119.86,119.77,119.78,43598.0
2017-05-22 10:05:00,119.77,119.81,119.74,119.81,43237.0,119.77,119.81,119.74,119.81,43237.0
2017-05-22 10:10:00,119.81,119.84,119.78,119.83,68729.0,119.81,119.84,119.78,119.83,68729.0
2017-05-22 10:15:00,119.83,119.84,119.8,119.81,101290.0,119.83,119.84,119.8,119.81,101290.0
2017-05-22 10:20:00,119.82,119.84,119.78,119.79,97054.0,119.82,119.84,119.78,119.79,97054.0
2017-05-22 10:25:00,119.79,119.79,119.73,119.73,80434.0,119.79,119.79,119.73,119.73,80434.0
2017-05-22 10:30:00,119.73,119.79,119.7,119.78,62179.0,119.73,119.79,119.7,119.78,62179.0
2017-05-22 10:35:00,119.78,119.82,119.76,119.76,35168.0,119.78,119.82,119.76,119.76,35168.0
2017-05-22 10:40:00,119.76,119.78,119.72,119.75,45589.0,119.76,119.78,119.72,119.75,45589.0
2017-05-22 10:45:00,119.74,119.91,119.73,119.88,100418.0,119.74,119.91,119.73,119.88,100418.0
2017-05-22 10:50:00,119.88,119.9,119.84,119.86,36435.0,119.88,119.9,119.84,119.86,36435.0
2017-05-22 10:55:00,119.88,119.9,119.85,119.87,45013.0,119.88,119.9,119.85,119.87,45013.0
2017-05-22 11:00:00,119.88,119.97,119.87,119.9,48806.0,119.88,119.97,119.87,119.9,48806.0
2017-05-22 11:05:00,119.9,119.94,119.88,119.94,52058.0,119.9,119.94,119.88,119.94,52058.0
2017-05-22 11:10:00,119.94,119.96,119.9,119.9,66121.0,119.94,119.96,119.9,119.9,66121.0
2017-05-22 11:15:00,119.92,119.94,119.83,119.85,119504.0,119.92,119.94,119.83,119.85,119504.0
2017-05-22 11:20:00,119.86,119.9,119.85,119.87,42109.0,119.86,119.9,119.85,119.87,42109.0
2017-05-22 11:25:00,119.87,119.88,119.81,119.86,38201.0,119.87,119.88,119.81,119.86,38201.0
2017-05-22 11:30:00,119.86,119.9,119.84,119.87,66394.0,119.86,119.9,119.84,119.87,66394.0
2017-05-22 11:35:00,119.88,119.9,119.86,119.88,60390.0,119.88,119.9,119.86,119.88,60390.0
2017-05-22 11:40:00,119.87,119.9,119.85,119.9,19617.0,119.87,119.9,119.85,119.9,19617.0
2017-05-22 11:45:00,119.9,119.92,119.88,119.9,41042.0,119.9,119.92,119.88,119.9,41042.0
2017-05-22 11:50:00,119.9,119.9,119.83,119.84,17117.0,119.9,119.9,119.83,119.84,17117.0
2017-05-22 11:55:00,119.85,119.92,119.85,119.91,25035.0,119.85,119.92,119.85,119.91,25035.0
2017-05-22 12:00:00,119.9,119.94,119.88,119.94,36241.0,119.9,119.94,119.88,119.94,36241.0
2017-05-22 12:05:00,119.94,119.97,119.92,119.94,27930.0,119.94,119.97,119.92,119.94,27930.0
2017-05-22 12:10:00,119.94,119.94,119.85,119.88,77443.0,119.94,119.94,119.85,119.88,77443.0
2017-05-22 12:15:00,119.88,119.89,119.85,119.86,26604.0,119.88,119.89,119.85,119.86,26604.0
2017-05-22 12:20:00,119.87,119.89,119.85,119.85,18453.0,119.87,119.89,119.85,119.85,18453.0
2017-05-22 12:25:00,119.86,119.89,119.85,119.88,16934.0,119.86,119.89,119.85,119.88,16934.0
2017-05-22 12:30:00,119.89,119.89,119.84,119.84,21784.0,119.89,119.89,119.84,119.84,21784.0
2017-05-22 12:35:00,119.84,119.89,119.84,119.89,12055.0,119.84,119.89,119.84,119.89,12055.0
2017-05-22 12:40:00,119.89,119.92,119.87,119.89,26840.0,119.89,119.92,119.87,119.89,26840.0
2017-05-22 12:45:00,119.89,119.9,119.88,119.89,10215.0,119.89,119.9,119.88,119.89,10215.0
2017-05-22 12:50:00,119.88,119.92,119.88,119.91,65406.0,119.88,119.92,119.88,119.91,65406.0
2017-05-22 12:55:00,119.92,119.95,119.9,119.94,20740.0,119.92,119.95,119.9,119.94,20740.0
2017-05-22 13:00:00,119.95,120.0,119.95,119.98,59054.0,119.95,120.0,119.95,119.98,59054.0
2017-05-22 13:05:00,119.98,119.99,119.96,119.96,39911.0,119.98,119.99,119.96,119.96,39911.0
2017-05-22 13:10:00,119.95,119.97,119.95,119.96,13364.0,119.95,119.97,119.95,119.96,13364.0
2017-05-22 13:15:00,119.97,120.0,119.97,120.0,19882.0,119.97,120.0,119.97,120.0,19882.0
2017-05-22 13:20:00,120.0,120.03,119.99,120.02,58757.0,120.0,120.03,119.99,120.02,58757.0
2017-05-22 13:25:00,120.02,120.05,120.02,120.02,76180.0,120.02,120.05,120.02,120.02,76180.0
2017-05-22 13:30:00,120.02,120.09,120.01,120.06,31943.0,120.02,120.09,120.01,120.06,31943.0
2017-05-22 13:35:00,120.07,120.1,120.07,120.09,22233.0,120.07,120.1,120.07,120.09,22233.0
2017-05-22 13:40:00,120.09,120.13,120.09,120.1,21048.0,120.09,120.13,120.09,120.1,21048.0
2017-05-22 13:45:00,120.11,120.14,120.09,120.1,26663.0,120.11,120.14,120.09,120.1,26663.0
2017-05-22 13:50:00,120.1,120.1,120.07,120.09,25934.0,120.1,120.1,120.07,120.09,25934.0
2017-05-22 13:55:00,120.09,120.09,120.06,120.07,21788.0,120.09,120.09,120.06,120.07,21788.0
2017-05-22 14:00:00,120.07,120.09,120.03,120.03,17941.0,120.07,120.09,120.03,120.03,17941.0
2017-05-22 14:05:00,120.03,120.04,120.0,120.02,22752.0,120.03,120.04,120.0,120.02,22752.0
2017-05-22 14:10:00,120.01,120.03,119.98,120.02,24129.0,120.01,120.03,119.98,120.02,24129.0
2017-05-22 14:15:00,120.02,120.04,120.02,120.03,19290.0,120.02,120.04,120.02,120.03,19290.0
2017-05-22 14:20:00,120.03,120.06,120.02,120.06,68095.0,120.03,120.06,120.02,120.06,68095.0
2017-05-22 14:25:00,120.06,120.06,120.0,120.01,16779.0,120.06,120.06,120.0,120.01,16779.0
2017-05-22 14:30:00,120.01,120.03,119.97,119.97,29890.0,120.01,120.03,119.97,119.97,29890.0
2017-05-22 14:35:00,119.97,119.98,119.93,119.95,23413.0,119.97,119.98,119.93,119.95,23413.0
2017-05-22 14:40:00,119.95,120.02,119.93,120.0,46508.0,119.95,120.02,119.93,120.0,46508.0
2017-05-22 14:45:00,120.0,120.04,119.98,120.0,27520.0,120.0,120.04,119.98,120.0,27520.0
2017-05-22 14:50:00,120.0,120.01,119.95,119.97,69736.0,120.0,120.01,119.95,119.97,69736.0
2017-05-22 14:55:00,119.96,120.0,119.93,119.98,55192.0,119.96,120.0,119.93,119.98,55192.0
2017-05-22 15:00:00,119.98,119.98,119.95,119.97,19810.0,119.98,119.98,119.95,119.97,19810.0
2017-05-22 15:05:00,119.97,120.01,119.96,119.96,36764.0,119.97,120.01,119.96,119.96,36764.0
2017-05-22 15:10:00,119.96,119.97,119.93,119.94,40181.0,119.96,119.97,119.93,119.94,40181.0
2017-05-22 15:15:00,119.93,119.97,119.93,119.97,23308.0,119.93,119.97,119.93,119.97,23308.0
2017-05-22 15:20:00,119.97,119.98,119.96,119.97,19050.0,119.97,119.98,119.96,119.97,19050.0
2017-05-22 15:25:00,119.98,119.99,119.96,119.97,41719.0,119.98,119.99,119.96,119.97,41719.0
2017-05-22 15:30:00,119.97,119.99,119.96,119.97,33795.0,119.97,119.99,119.96,119.97,33795.0
2017-05-22 15:35:00,119.98,119.98,119.93,119.95,29956.0,119.98,119.98,119.93,119.95,29956.0
2017-05-22 15:40:00,119.96,119.98,119.94,119.97,32925.0,119.96,119.98,119.94,119.97,32925.0
2017-05-22 15:45:00,119.97,120.0,119.96,119.99,42518.0,119.97,120.0,119.96,119.99,42518.0
2017-05-22 15:50:00,119.99,120.02,119.98,120.0,50276.0,119.99,120.02,119.98,120.0,50276.0
2017-05-22 15:55:00,120.0,120.0,119.87,119.9,607063.0,120.0,120.0,119.87,119.9,607063.0
2017-05-23 09:30:00,120.13,120.19,120.09,120.1,148216.0,120.13,120.19,120.09,120.1,148216.0
2017-05-23 09:35:00,120.09,120.09,120.02,120.02,68839.0,120.09,120.09,120.02,120.02,68839.0
2017-05-23 09:40:00,120.02,120.04,119.97,120.0,91034.0,120.02,120.04,119.97,120.0,91034.0
2017-05-23 09:45:00,120.0,120.09,119.99,120.08,68779.0,120.0,120.09,119.99,120.08,68779.0
2017-05-23 09:50:00,120.08,120.12,120.04,120.05,46669.0,120.08,120.12,120.04,120.05,46669.0
2017-05-23 09:55:00,120.06,120.1,120.05,120.08,48303.0,120.06,120.1,120.05,120.08,48303.0
2017-05-23 10:00:00,120.09,120.15,119.97,120.0,194785.0,120.09,120.15,119.97,120.0,194785.0
2017-05-23 10:05:00,119.99,120.01,119.7,119.82,188098.0,119.99,120.01,119.7,119.82,188098.0
2017-05-23 10:10:00,119.83,119.89,119.78,119.8,81665.0,119.83,119.89,119.78,119.8,81665.0
2017-05-23 10:15:00,119.79,119.86,119.78,119.84,63780.0,119.79,119.86,119.78,119.84,63780.0
2017-05-23 10:20:00,119.84,119.91,119.84,119.87,61180.0,119.84,119.91,119.84,119.87,61180.0
2017-05-23 10:25:00,119.88,119.9,119.86,119.89,39016.0,119.88,119.9,119.86,119.89,39016.0
2017-05-23 10:30:00,119.89,119.9,119.82,119.84,46630.0,119.89,119.9,119.82,119.84,46630.0
2017-05-23 10:35:00,119.84,119.9,119.83,119.84,53088.0,119.84,119.9,119.83,119.84,53088.0
2017-05-23 10:40:00,119.84,119.96,119.84,119.95,34722.0,119.84,119.96,119.84,119.95,34722.0
2017-05-23 10:45:00,119.95,119.95,119.91,119.94,59351.0,119.95,119.95,119.91,119.94,59351.0
2017-05-23 10:50:00,119.94,119.94,119.89,119.92,34149.0,119.94,119.94,119.89,119.92,34149.0
2017-05-23 10:55:00,119.92,119.97,119.91,119.93,32566.0,119.92,119.97,119.91,119.93,32566.0
2017-05-23 11:00:00,119.94,119.98,119.87,119.87,31559.0,119.94,119.98,119.87,119.87,31559.0
2017-05-23 11:05:00,119.88,119.89,119.77,119.83,56308.0,119.88,119.89,119.77,119.83,56308.0
2017-05-23 11:10:00,119.83,119.9,119.82,119.88,41983.0,119.83,119.9,119.82,119.88,41983.0
2017-05-23 11:15:00,119.89,119.9,119.83,119.88,24795.0,119.89,119.9,119.83,119.88,24795.0
2017-05-23 11:20:00,119.87,119.88,119.85,119.86,28956.0,119.87,119.88,119.85,119.86,28956.0
2017-05-23 11:25:00,119.85,119.87,119.78,119.83,38463.0,119.85,119.87,119.78,119.83,38463.0
2017-05-23 11:30:00,119.83,119.89,119.82,119.87,64516.0,119.83,119.89,119.82,119.87,64516.0
2017-05-23 11:35:00,119.87,119.87,119.64,119.64,47315.0,119.87,119.87,119.64,119.64,47315.0
2017-05-23 11:40:00,119.64,119.65,119.48,119.53,126317.0,119.64,119.65,119.48,119.53,126317.0
2017-05-23 11:45:00,119.53,119.61,119.52,119.58,46628.0,119.53,119.61,119.52,119.58,46628.0
2017-05-23 11:50:00,119.58,119.64,119.57,119.58,42005.0,119.58,119.64,119.57,119.58,42005.0
2017-05-23 11:55:00,119.58,119.58,119.41,119.5,79390.0,119.58,119.58,119.41,119.5,79390.0
2017-05-23 12:00:00,119.48,119.53,119.43,119.47,116453.0,119.48,119.53,119.43,119.47,116453.0
2017-05-23 12:05:00,119.46,119.53,119.46,119.5,57365.0,119.46,119.53,119.46,119.5,57365.0
2017-05-23 12:10:00,119.5,119.53,119.47,119.5,58063.0,119.5,119.53,119.47,119.5,58063.0
2017-05-23 12:15:00,119.5,119.55,119.44,119.53,79257.0,119.5,119.55,119.44,119.53,79257.0
2017-05-23 12:20:00,119.53,119.53,119.43,119.44,48596.0,119.53,119.53,119.43,119.44,48596.0
2017-05-23 12:25:00,119.44,119.44,119.31,119.42,303090.0,119.44,119.44,119.31,119.42,303090.0
2017-05-23 12:30:00,119.41,119.42,119.35,119.37,80083.0,119.41,119.42,119.35,119.37,80083.0
2017-05-23 12:35:00,119.37,119.37,119.14,119.21,374608.0,119.37,119.37,119.14,119.21,374608.0
2017-05-23 12:40:00,119.2,119.24,119.19,119.23,99836.0,119.2,119.24,119.19,119.23,99836.0
2017-05-23 12:45:00,119.25,119.32,119.24,119.25,107290.0,119.25,119.32,119.24,119.25,107290.0
2017-05-23 12:50:00,119.25,119.26,119.2,119.23,150266.0,119.25,119.26,119.2,119.23,150266.0
2017-05-23 12:55:00,119.23,119.27,119.21,119.26,78627.0,119.23,119.27,119.21,119.26,78627.0
2017-05-23 13:00:00,119.26,119.28,119.22,119.23,82678.0,119.26,119.28,119.22,119.23,82678.0
2017-05-23 13:05:00,119.23,119.34,119.22,119.34,31927.0,119.23,119.34,119.22,119.34,31927.0
2017-05-23 13:10:00,119.33,119.37,119.31,119.33,28248.0,119.33,119.37,119.31,119.33,28248.0
2017-05-23 13:15:00,119.34,119.41,119.33,119.38,58260.0,119.34,119.41,119.33,119.38,58260.0
2017-05-23 13:20:00,119.39,119.43,119.38,119.43,50691.0,119.39,119.43,119.38,119.43,50691.0
2017-05-23 13:25:00,119.43,119.46,119.39,119.46,45578.0,119.43,119.46,119.39,119.46,45578.0
2017-05-23 13:30:00,119.47,119.5,119.46,119.49,21636.0,119.47,119.5,119.46,119.49,21636.0
2017-05-23 13:35:00,119.48,119.6,119.48,119.57,41276.0,119.48,119.6,119.48,119.57,41276.0
2017-05-23 13:40:00,119.58,119.63,119.58,119.59,31445.0,119.58,119.63,119.58,119.59,31445.0
2017-05-23 13:45:00,119.58,119.58,119.49,119.5,83614.0,119.58,119.58,119.49,119.5,83614.0
2017-05-23 13:50:00,119.51,119.53,119.48,119.53,29703.0,119.51,119.53,119.48,119.53,29703.0
2017-05-23 13:55:00,119.54,119.54,119.52,119.53,11318.0,119.54,119.54,119.52,119.53,11318.0
2017-05-23 14:00:00,119.53,119.54,119.49,119.5,7227.0,119.53,119.54,119.49,119.5,7227.0
2017-05-23 14:05:00,119.49,119.5,119.45,119.45,11504.0,119.49,119.5,119.45,119.45,11504.0
2017-05-23 14:10:00,119.46,119.54,119.45,119.51,14653.0,119.46,119.54,119.45,119.51,14653.0
2017-05-23 14:15:00,119.52,119.52,119.5,119.51,9771.0,119.52,119.52,119.5,119.51,9771.0
2017-05-23 14:20:00,119.52,119.54,119.46,119.47,36429.0,119.52,119.54,119.46,119.47,36429.0
2017-05-23 14:25:00,119.46,119.47,119.43,119.45,10739.0,119.46,119.47,119.43,119.45,10739.0
2017-05-23 14:30:00,119.46,119.46,119.38,119.38,19988.0,119.46,119.46,119.38,119.38,19988.0
2017-05-23 14:35:00,119.37,119.4,119.27,119.29,78028.0,119.37,119.4,119.27,119.29,78028.0
2017-05-23 14:40:00,119.29,119.32,119.26,119.31,57020.0,119.29,119.32,119.26,119.31,57020.0
2017-05-23 14:45:00,119.32,119.33,119.19,119.2,129690.0,119.32,119.33,119.19,119.2,129690.0
2017-05-23 14:50:00,119.19,119.23,119.14,119.15,120844.0,119.19,119.23,119.14,119.15,120844.0
2017-05-23 14:55:00,119.15,119.23,119.14,119.22,48882.0,119.15,119.23,119.14,119.22,48882.0
2017-05-23 15:00:00,119.22,119.22,119.0,119.02,88004.0,119.22,119.22,119.0,119.02,88004.0
2017-05-23 15:05:00,119.01,119.08,119.0,119.08,54042.0,119.01,119.08,119.0,119.08,54042.0
2017-05-23 15:10:00,119.09,119.13,119.07,119.07,169246.0,119.09,119.13,119.07,119.07,169246.0
2017-05-23 15:15:00,119.07,119.09,119.04,119.09,54528.0,119.07,119.09,119.04,119.09,54528.0
2017-05-23 15:20:00,119.08,119.1,119.03,119.04,69147.0,119.08,119.1,119.03,119.04,69147.0
2017-05-23 15:25:00,119.04,119.04,118.98,119.01,51410.0,119.04,119.04,118.98,119.01,51410.0
2017-05-23 15:30:00,119.01,119.06,119.01,119.03,112212.0,119.01,119.06,119.01,119.03,112212.0
2017-05-23 15:35:00,119.03,119.04,118.99,119.0,145360.0,119.03,119.04,118.99,119.0,145360.0
2017-05-23 15:40:00,119.0,119.08,119.0,119.08,45802.0,119.0,119.08,119.0,119.08,45802.0
2017-05-23 15:45:00,119.08,119.14,119.07,119.12,140460.0,119.08,119.14,119.07,119.12,140460.0
2017-05-23 15:50:00,119.11,119.13,119.07,119.1,75295.0,119.11,119.13,119.07,119.1,75295.0
2017-05-23 15:55:00,119.09,119.14,119.09,119.12,382118.0,119.09,119.14,119.09,119.12,382118.0
2017-05-24 09:30:00,119.07,119.18,119.07,119.16,115022.0,119.07,119.18,119.07,119.16,115022.0
2017-05-24 09:35:00,119.16,119.21,119.14,119.15,45153.0,119.16,119.21,119.14,119.15,45153.0
2017-05-24 09:40:00,119.16,119.2,119.1,119.16,41660.0,119.16,119.2,119.1,119.16,41660.0
2017-05-24 09:45:00,119.16,119.18,119.12,119.14,62223.0,119.16,119.18,119.12,119.14,62223.0
2017-05-24 09:50:00,119.15,119.23,119.13,119.2,32544.0,119.15,119.23,119.13,119.2,32544.0
2017-05-24 09:55:00,119.2,119.21,119.16,119.19,25404.0,119.2,119.21,119.16,119.19,25404.0
2017-05-24 10:00:00,119.19,119.33,119.19,119.31,100235.0,119.19,119.33,119.19,119.31,100235.0
2017-05-24 10:05:00,119.3,119.32,119.27,119.29,43724.0,119.3,119.32,119.27,119.29,43724.0
2017-05-24 10:10:00,119.29,119.33,119.25,119.26,251880.0,119.29,119.33,119.25,119.26,251880.0
2017-05-24 10:15:00,119.28,119.31,119.25,119.28,388500.0,119.28,119.31,119.25,119.28,388500.0
2017-05-24 10:20:00,119.28,119.35,119.27,119.32,86483.0,119.28,119.35,119.27,119.32,86483.0
2017-05-24 10:25:00,119.32,119.35,119.27,119.28,38193.0,119.32,119.35,119.27,119.28,38193.0
2017-05-24 10:30:00,119.27,119.27,119.22,119.27,58379.0,119.27,119.27,119.22,119.27,58379.0
2017-05-24 10:35:00,119.27,119.28,119.16,119.18,50768.0,119.27,119.28,119.16,119.18,50768.0
2017-05-24 10:40:00,119.19,119.26,119.19,119.25,28897.0,119.19,119.26,119.19,119.25,28897.0
2017-05-24 10:45:00,119.24,119.25,119.21,119.22,18984.0,119.24,119.25,119.21,119.22,18984.0
2017-05-24 10:50:00,119.22,119.25,119.21,119.21,12900.0,119.22,119.25,119.21,119.21,12900.0
2017-05-24 10:55:00,119.23,119.23,119.15,119.15,31069.0,119.23,119.23,119.15,119.15,31069.0
2017-05-24 11:00:00,119.16,119.28,119.16,119.27,27328.0,119.16,119.28,119.16,119.27,27328.0
2017-05-24 11:05:00,119.26,119.27,119.23,119.23,24985.0,119.26,119.27,119.23,119.23,24985.0
2017-05-24 11:10:00,119.23,119.28,119.22,119.25,17870.0,119.23,119.28,119.22,119.25,17870.0
2017-05-24 11:15:00,119.24,119.28,119.23,119.26,82708.0,119.24,119.28,119.23,119.26,82708.0
2017-05-24 11:20:00,119.25,119.27,119.15,119.18,71697.0,119.25,119.27,119.15,119.18,71697.0
2017-05-24 11:25:00,119.19,119.21,119.15,119.18,44489.0,119.19,119.21,119.15,119.18,44489.0
2017-05-24 11:30:00,119.18,119.23,119.15,119.19,57448.0,119.18,119.23,119.15,119.19,57448.0
2017-05-24 11:35:00,119.2,119.2,119.12,119.13,44050.0,119.2,119.2,119.12,119.13,44050.0
2017-05-24 11:40:00,119.14,119.14,118.94,118.95,214204.0,119.14,119.14,118.94,118.95,214204.0
2017-05-24 11:45:00,118.94,119.0,118.91,118.99,57933.0,118.94,119.0,118.91,118.99,57933.0
2017-05-24 11:50:00,118.98,119.04,118.97,119.03,53058.0,118.98,119.04,118.97,119.03,53058.0
2017-05-24 11:55:00,119.03,119.05,119.01,119.05,13180.0,119.03,119.05,119.01,119.05,13180.0
2017-05-24 12:00:00,119.06,119.07,119.0,119.04,31148.0,119.06,119.07,119.0,119.04,31148.0
2017-05-24 12:05:00,119.03,119.08,119.02,119.04,44372.0,119.03,119.08,119.02,119.04,44372.0
2017-05-24 12:10:00,119.04,119.07,119.01,119.06,49483.0,119.04,119.07,119.01,119.06,49483.0
2017-05-24 12:15:00,119.06,119.09,119.06,119.08,25600.0,119.06,119.09,119.06,119.08,25600.0
2017-05-24 12:20:00,119.09,119.11,119.06,119.1,35202.0,119.09,119.11,119.06,119.1,35202.0
2017-05-24 12:25:00,119.1,119.1,119.03,119.05,16247.0,119.1,119.1,119.03,119.05,16247.0
2017-05-24 12:30:00,119.05,119.08,119.05,119.08,8643.0,119.05,119.08,119.05,119.08,8643.0
2017-05-24 12:35:00,119.07,119.13,119.07,119.11,30403.0,119.07,119.13,119.07,119.11,30403.0
2017-05-24 12:40:00,119.1,119.1,119.07,119.08,25414.0,119.1,119.1,119.07,119.08,25414.0
2017-05-24 12:45:00,119.09,119.09,119.06,119.07,8547.0,119.09,119.09,119.06,119.07,8547.0
2017-05-24 12:50:00,119.08,119.12,119.07,119.11,27370.0,119.08,119.12,119.07,119.11,27370.0
2017-05-24 12:55:00,119.12,119.14,119.11,119.13,26951.0,119.12,119.14,119.11,119.13,26951.0
2017-05-24 13:00:00,119.13,119.25,119.11,119.25,71342.0,119.13,119.25,119.11,119.25,71342.0
2017-05-24 13:05:00,119.25,119.33,119.25,119.29,207390.0,119.25,119.33,119.25,119.29,207390.0
2017-05-24 13:10:00,119.29,119.29,119.26,119.29,10623.0,119.29,119.29,119.26,119.29,10623.0
2017-05-24 13:15:00,119.29,119.29,119.23,119.24,20086.0,119.29,119.29,119.23,119.24,20086.0
2017-05-24 13:20:00,119.25,119.25,119.22,119.24,31352.0,119.25,119.25,119.22,119.24,31352.0
2017-05-24 13:25:00,119.25,119.27,119.23,119.26,18782.0,119.25,119.27,119.23,119.26,18782.0
2017-05-24 13:30:00,119.26,119.31,119.26,119.28,29683.0,119.26,119.31,119.26,119.28,29683.0
2017-05-24 13:35:00,119.29,119.3,119.27,119.29,63866.0,119.29,119.3,119.27,119.29,63866.0
2017-05-24 13:40:00,119.28,119.33,119.28,119.3,27972.0,119.28,119.33,119.28,119.3,27972.0
2017-05-24 13:45:00,119.3,119.31,119.26,119.26,37932.0,119.3,119.31,119.26,119.26,37932.0
2017-05-24 13:50:00,119.26,119.28,119.25,119.28,50904.0,119.26,119.28,119.25,119.28,50904.0
2017-05-24 13:55:00,119.29,119.32,119.24,119.31,20958.0,119.29,119.32,119.24,119.31,20958.0
2017-05-24 14:00:00,119.3,119.75,119.2,119.69,383456.0,119.3,119.75,119.2,119.69,383456.0
2017-05-24 14:05:00,119.7,119.74,119.48,119.5,400692.0,119.7,119.74,119.48,119.5,400692.0
2017-05-24 14:10:00,119.52,119.54,119.06,119.19,158331.0,119.52,119.54,119.06,119.19,158331.0
2017-05-24 14:15:00,119.17,119.36,119.17,119.36,92001.0,119.17,119.36,119.17,119.36,92001.0
2017-05-24 14:20:00,119.36,119.49,119.34,119.48,79525.0,119.36,119.49,119.34,119.48,79525.0
2017-05-24 14:25:00,119.49,119.49,119.33,119.41,65777.0,119.49,119.49,119.33,119.41,65777.0
2017-05-24 14:30:00,119.42,119.49,119.33,119.39,54411.0,119.42,119.49,119.33,119.39,54411.0
2017-05-24 14:35:00,119.4,119.41,119.3,119.39,57406.0,119.4,119.41,119.3,119.39,57406.0
2017-05-24 14:40:00,119.39,119.51,119.38,119.47,49290.0,119.39,119.51,119.38,119.47,49290.0
2017-05-24 14:45:00,119.47,119.54,119.43,119.52,26713.0,119.47,119.54,119.43,119.52,26713.0
2017-05-24 14:50:00,119.52,119.52,119.49,119.49,17922.0,119.52,119.52,119.49,119.49,17922.0
2017-05-24 14:55:00,119.48,119.51,119.45,119.47,27212.0,119.48,119.51,119.45,119.47,27212.0
2017-05-24 15:00:00,119.46,119.57,119.43,119.56,56991.0,119.46,119.57,119.43,119.56,56991.0
2017-05-24 15:05:00,119.57,119.63,119.56,119.61,32747.0,119.57,119.63,119.56,119.61,32747.0
2017-05-24 15:10:00,119.61,119.65,119.58,119.59,31721.0,119.61,119.65,119.58,119.59,31721.0
2017-05-24 15:15:00,119.6,119.62,119.52,119.59,40455.0,119.6,119.62,119.52,119.59,40455.0
2017-05-24 15:20:00,119.59,119.65,119.56,119.63,64970.0,119.59,119.65,119.56,119.63,64970.0
2017-05-24 15:25:00,119.62,119.69,119.58,119.59,43356.0,119.62,119.69,119.58,119.59,43356.0
2017-05-24 15:30:00,119.6,119.64,119.58,119.62,50660.0,119.6,119.64,119.58,119.62,50660.0
2017-05-24 15:35:00,119.63,119.68,119.55,119.68,77024.0,119.63,119.68,119.55,119.68,77024.0
2017-05-24 15:40:00,119.67,119.7,119.58,119.59,121422.0,119.67,119.7,119.58,119.59,121422.0
2017-05-24 15:45:00,119.6,119.65,119.58,119.65,96355.0,119.6,119.65,119.58,119.65,96355.0
2017-05-24 15:50:00,119.65,119.66,119.62,119.66,75962.0,119.65,119.66,119.62,119.66,75962.0
2017-05-24 15:55:00,119.66,119.67,119.61,119.62,512612.0,119.66,119.67,119.61,119.62,512612.0
2017-05-25 09:30:00,119.52,119.59,119.51,119.53,136493.0,119.52,119.59,119.51,119.53,136493.0
2017-05-25 09:35:00,119.55,119.61,119.52,119.6,40250.0,119.55,119.61,119.52,119.6,40250.0
2017-05-25 09:40:00,119.58,119.59,119.53,119.54,28041.0,119.58,119.59,119.53,119.54,28041.0
2017-05-25 09:45:00,119.54,119.56,119.49,119.56,22896.0,119.54,119.56,119.49,119.56,22896.0
2017-05-25 09:50:00,119.58,119.65,119.56,119.59,48415.0,119.58,119.65,119.56,119.59,48415.0
2017-05-25 09:55:00,119.58,119.6,119.53,119.53,26849.0,119.58,119.6,119.53,119.53,26849.0
2017-05-25 10:00:00,119.54,119.6,119.52,119.6,51835.0,119.54,119.6,119.52,119.6,51835.0
2017-05-25 10:05:00,119.59,119.6,119.53,119.57,16808.0,119.59,119.6,119.53,119.57,16808.0
2017-05-25 10:10:00,119.57,119.58,119.49,119.51,56213.0,119.57,119.58,119.49,119.51,56213.0
2017-05-25 10:15:00,119.49,119.53,119.45,119.52,42789.0,119.49,119.53,119.45,119.52,42789.0
2017-05-25 10:20:00,119.53,119.53,119.43,119.46,71979.0,119.53,119.53,119.43,119.46,71979.0
2017-05-25 10:25:00,119.45,119.46,119.42,119.43,46198.0,119.45,119.46,119.42,119.43,46198.0
2017-05-25 10:30:00,119.43,119.44,119.32,119.33,99299.0,119.43,119.44,119.32,119.33,99299.0
2017-05-25 10:35:00,119.33,119.41,119.29,119.37,65422.0,119.33,119.41,119.29,119.37,65422.0
2017-05-25 10:40:00,119.37,119.44,119.34,119.4,44695.0,119.37,119.44,119.34,119.4,44695.0
2017-05-25 10:45:00,119.41,119.45,119.37,119.41,153398.0,119.41,119.45,119.37,119.41,153398.0
2017-05-25 10:50:00,119.43,119.43,119.37,119.38,17629.0,119.43,119.43,119.37,119.38,17629.0
2017-05-25 10:55:00,119.38,119.49,119.35,119.46,39394.0,119.38,119.49,119.35,119.46,39394.0
2017-05-25 11:00:00,119.46,119.52,119.46,119.52,43192.0,119.46,119.52,119.46,119.52,43192.0
2017-05-25 11:05:00,119.52,119.52,119.47,119.5,60429.0,119.52,119.52,119.47,119.5,60429.0
2017-05-25 11:10:00,119.51,119.54,119.5,119.54,31234.0,119.51,119.54,119.5,119.54,31234.0
2017-05-25 11:15:00,119.54,119.57,119.5,119.55,26669.0,119.54,119.57,119.5,119.55,26669.0
2017-05-25 11:20:00,119.55,119.57,119.51,119.51,27070.0,119.55,119.57,119.51,119.51,27070.0
2017-05-25 11:25:00,119.52,119.52,119.48,119.52,30640.0,119.52,119.52,119.48,119.52,30640.0
2017-05-25 11:30:00,119.52,119.62,119.5,119.6,128425.0,119.52,119.62,119.5,119.6,128425.0
2017-05-25 11:35:00,119.61,119.65,119.59,119.6,143270.0,119.61,119.65,119.59,119.6,143270.0
2017-05-25 11:40:00,119.6,119.69,119.6,119.67,44299.0,119.6,119.69,119.6,119.67,44299.0
2017-05-25 11:45:00,119.67,119.7,119.62,119.64,22121.0,119.67,119.7,119.62,119.64,22121.0
2017-05-25 11:50:00,119.61,119.63,119.59,119.62,20321.0,119.61,119.63,119.59,119.62,20321.0
2017-05-25 11:55:00,119.62,119.65,119.57,119.63,59800.0,119.62,119.65,119.57,119.63,59800.0
2017-05-25 12:00:00,119.62,119.64,119.61,119.64,37619.0,119.62,119.64,119.61,119.64,37619.0
2017-05-25 12:05:00,119.63,119.63,119.58,119.6,42527.0,119.63,119.63,119.58,119.6,42527.0
2017-05-25 12:10:00,119.59,119.61,119.54,119.54,23877.0,119.59,119.61,119.54,119.54,23877.0
2017-05-25 12:15:00,119.54,119.57,119.53,119.54,15805.0,119.54,119.57,119.53,119.54,15805.0
2017-05-25 12:20:00,119.54,119.55,119.49,119.52,38242.0,119.54,119.55,119.49,119.52,38242.0
2017-05-25 12:25:00,119.51,119.53,119.5,119.52,11704.0,119.51,119.53,119.5,119.52,11704.0
2017-05-25 12:30:00,119.51,119.52,119.47,119.48,5874.0,119.51,119.52,119.47,119.48,5874.0
2017-05-25 12:35:00,119.47,119.49,119.44,119.45,43195.0,119.47,119.49,119.44,119.45,43195.0
2017-05-25 12:40:00,119.45,119.48,119.44,119.48,54962.0,119.45,119.48,119.44,119.48,54962.0
2017-05-25 12:45:00,119.47,119.54,119.46,119.51,37160.0,119.47,119.54,119.46,119.51,37160.0
2017-05-25 12:50:00,119.52,119.55,119.51,119.53,19298.0,119.52,119.55,119.51,119.53,19298.0
2017-05-25 12:55:00,119.54,119.57,119.52,119.56,37466.0,119.54,119.57,119.52,119.56,37466.0
2017-05-25 13:00:00,119.56,119.58,119.53,119.54,16104.0,119.56,119.58,119.53,119.54,16104.0
2017-05-25 13:05:00,119.53,119.54,119.46,119.46,24728.0,119.53,119.54,119.46,119.46,24728.0
2017-05-25 13:10:00,119.47,119.48,119.44,119.46,16189.0,119.47,119.48,119.44,119.46,16189.0
2017-05-25 13:15:00,119.46,119.5,119.44,119.5,11830.0,119.46,119.5,119.44,119.5,11830.0
2017-05-25 13:20:00,119.49,119.54,119.49,119.53,6722.0,119.49,119.54,119.49,119.53,6722.0
2017-05-25 13:25:00,119.53,119.59,119.51,119.58,21212.0,119.53,119.59,119.51,119.58,21212.0
2017-05-25 13:30:00,119.57,119.57,119.51,119.54,36450.0,119.57,119.57,119.51,119.54,36450.0
2017-05-25 13:35:00,119.53,119.54,119.5,119.5,20679.0,119.53,119.54,119.5,119.5,20679.0
2017-05-25 13:40:00,119.5,119.5,119.48,119.48,17268.0,119.5,119.5,119.48,119.48,17268.0
2017-05-25 13:45:00,119.47,119.49,119.44,119.48,8412.0,119.47,119.49,119.44,119.48,8412.0
2017-05-25 13:50:00,119.48,119.49,119.46,119.47,21963.0,119.48,119.49,119.46,119.47,21963.0
2017-05-25 13:55:00,119.47,119.48,119.45,119.46,43290.0,119.47,119.48,119.45,119.46,43290.0
2017-05-25 14:00:00,119.45,119.46,119.4,119.41,19218.0,119.45,119.46,119.4,119.41,19218.0
2017-05-25 14:05:00,119.42,119.5,119.41,119.45,23197.0,119.42,119.5,119.41,119.45,23197.0
2017-05-25 14:10:00,119.45,119.47,119.42,119.46,4727.0,119.45,119.47,119.42,119.46,4727.0
2017-05-25 14:15:00,119.46,119.5,119.46,119.47,8093.0,119.46,119.5,119.46,119.47,8093.0
2017-05-25 14:20:00,119.47,119.48,119.42,119.42,40866.0,119.47,119.48,119.42,119.42,40866.0
2017-05-25 14:25:00,119.43,119.44,119.42,119.43,4354.0,119.43,119.44,119.42,119.43,4354.0
2017-05-25 14:30:00,119.44,119.46,119.43,119.45,14659.0,119.44,119.46,119.43,119.45,14659.0
2017-05-25 14:35:00,119.44,119.45,119.43,119.43,26255.0,119.44,119.45,119.43,119.43,26255.0
2017-05-25 14:40:00,119.43,119.46,119.42,119.45,24435.0,119.43,119.46,119.42,119.45,24435.0
2017-05-25 14:45:00,119.44,119.49,119.44,119.47,29479.0,119.44,119.49,119.44,119.47,29479.0
2017-05-25 14:50:00,119.47,119.49,119.46,119.47,42932.0,119.47,119.49,119.46,119.47,42932.0
2017-05-25 14:55:00,119.47,119.48,119.45,119.48,25036.0,119.47,119.48,119.45,119.48,25036.0
2017-05-25 15:00:00,119.49,119.5,119.47,119.5,32140.0,119.49,119.5,119.47,119.5,32140.0
2017-05-25 15:05:00,119.5,119.51,119.47,119.49,30741.0,119.5,119.51,119.47,119.49,30741.0
2017-05-25 15:10:00,119.5,119.51,119.47,119.51,30545.0,119.5,119.51,119.47,119.51,30545.0
2017-05-25 15:15:00,119.5,119.52,119.49,119.52,33261.0,119.5,119.52,119.49,119.52,33261.0
2017-05-25 15:20:00,119.52,119.55,119.51,119.53,38268.0,119.52,119.55,119.51,119.53,38268.0
2017-05-25 15:25:00,119.53,119.55,119.51,119.55,24985.0,119.53,119.55,119.51,119.55,24985.0
2017-05-25 15:30:00,119.55,119.55,119.51,119.52,43038.0,119.55,119.55,119.51,119.52,43038.0
2017-05-25 15:35:00,119.51,119.52,119.49,119.49,19016.0,119.51,119.52,119.49,119.49,19016.0
2017-05-25 15:40:00,119.5,119.52,119.48,119.49,33484.0,119.5,119.52,119.48,119.49,33484.0
2017-05-25 15:45:00,119.5,119.5,119.47,119.47,29885.0,119.5,119.5,119.47,119.47,29885.0
2017-05-25 15:50:00,119.48,119.51,119.47,119.47,41692.0,119.48,119.51,119.47,119.47,41692.0
2017-05-25 15:55:00,119.48,119.52,119.47,119.5,224680.0,119.48,119.52,119.47,119.5,224680.0
2017-05-26 09:30:00,120.49,120.51,120.36,120.42,224336.0,120.49,120.51,120.36,120.42,224336.0
2017-05-26 09:35:00,120.42,120.5,120.4,120.49,71309.0,120.42,120.5,120.4,120.49,71309.0
2017-05-26 09:40:00,120.49,120.59,120.49,120.53,74362.0,120.49,120.59,120.49,120.53,74362.0
2017-05-26 09:45:00,120.53,120.62,120.5,120.54,96717.0,120.53,120.62,120.5,120.54,96717.0
2017-05-26 09:50:00,120.54,120.55,120.45,120.46,92336.0,120.54,120.55,120.45,120.46,92336.0
2017-05-26 09:55:00,120.47,120.54,120.46,120.52,347794.0,120.47,120.54,120.46,120.52,347794.0
2017-05-26 10:00:00,120.53,120.56,120.48,120.54,136099.0,120.53,120.56,120.48,120.54,136099.0
2017-05-26 10:05:00,120.55,120.61,120.55,120.61,117461.0,120.55,120.61,120.55,120.61,117461.0
2017-05-26 10:10:00,120.61,120.65,120.56,120.57,132453.0,120.61,120.65,120.56,120.57,132453.0
2017-05-26 10:15:00,120.58,120.64,120.55,120.57,90413.0,120.58,120.64,120.55,120.57,90413.0
2017-05-26 10:20:00,120.58,120.61,120.57,120.6,70947.0,120.58,120.61,120.57,120.6,70947.0
2017-05-26 10:25:00,120.59,120.66,120.58,120.62,61386.0,120.59,120.66,120.58,120.62,61386.0
2017-05-26 10:30:00,120.62,120.62,120.49,120.52,61015.0,120.62,120.62,120.49,120.52,61015.0
2017-05-26 10:35:00,120.52,120.55,120.49,120.52,52385.0,120.52,120.55,120.49,120.52,52385.0
2017-05-26 10:40:00,120.51,120.51,120.45,120.5,38030.0,120.51,120.51,120.45,120.5,38030.0
2017-05-26 10:45:00,120.49,120.55,120.47,120.54,39350.0,120.49,120.55,120.47,120.54,39350.0
2017-05-26 10:50:00,120.53,120.57,120.52,120.55,42048.0,120.53,120.57,120.52,120.55,42048.0
2017-05-26 10:55:00,120.56,120.63,120.55,120.63,21781.0,120.56,120.63,120.55,120.63,21781.0
2017-05-26 11:00:00,120.62,120.66,120.58,120.6,18166.0,120.62,120.66,120.58,120.6,18166.0
2017-05-26 11:05:00,120.59,120.59,120.54,120.56,40226.0,120.59,120.59,120.54,120.56,40226.0
2017-05-26 11:10:00,120.56,120.61,120.54,120.6,24029.0,120.56,120.61,120.54,120.6,24029.0
2017-05-26 11:15:00,120.6,120.62,120.59,120.61,17603.0,120.6,120.62,120.59,120.61,17603.0
2017-05-26 11:20:00,120.61,120.64,120.59,120.6,37071.0,120.61,120.64,120.59,120.6,37071.0
2017-05-26 11:25:00,120.6,120.62,120.58,120.59,35888.0,120.6,120.62,120.58,120.59,35888.0
2017-05-26 11:30:00,120.59,120.59,120.56,120.57,15766.0,120.59,120.59,120.56,120.57,15766.0
2017-05-26 11:35:00,120.56,120.56,120.49,120.51,46266.0,120.56,120.56,120.49,120.51,46266.0
2017-05-26 11:40:00,120.51,120.52,120.48,120.48,29211.0,120.51,120.52,120.48,120.48,29211.0
2017-05-26 11:45:00,120.5,120.51,120.45,120.47,19698.0,120.5,120.51,120.45,120.47,19698.0
2017-05-26 11:50:00,120.46,120.49,120.46,120.48,52746.0,120.46,120.49,120.46,120.48,52746.0
2017-05-26 11:55:00,120.49,120.5,120.47,120.47,33900.0,120.49,120.5,120.47,120.47,33900.0
2017-05-26 12:00:00,120.46,120.5,120.45,120.49,18176.0,120.46,120.5,120.45,120.49,18176.0
2017-05-26 12:05:00,120.49,120.52,120.46,120.46,31002.0,120.49,120.52,120.46,120.46,31002.0
2017-05-26 12:10:00,120.45,120.46,120.4,120.42,31600.0,120.45,120.46,120.4,120.42,31600.0
2017-05-26 12:15:00,120.42,120.42,120.35,120.36,28634.0,120.42,120.42,120.35,120.36,28634.0
2017-05-26 12:20:00,120.35,120.39,120.33,120.38,105769.0,120.35,120.39,120.33,120.38,105769.0
2017-05-26 12:25:00,120.38,120.41,120.38,120.4,87862.0,120.38,120.41,120.38,120.4,87862.0
2017-05-26 12:30:00,120.4,120.47,120.4,120.45,76370.0,120.4,120.47,120.4,120.45,76370.0
2017-05-26 12:35:00,120.44,120.45,120.43,120.44,61942.0,120.44,120.45,120.43,120.44,61942.0
2017-05-26 12:40:00,120.44,120.47,120.43,120.47,55023.0,120.44,120.47,120.43,120.47,55023.0
2017-05-26 12:45:00,120.48,120.53,120.47,120.52,46216.0,120.48,120.53,120.47,120.52,46216.0
2017-05-26 12:50:00,120.52,120.55,120.5,120.53,38712.0,120.52,120.55,120.5,120.53,38712.0
2017-05-26 12:55:00,120.54,120.57,120.54,120.55,34203.0,120.54,120.57,120.54,120.55,34203.0
2017-05-26 13:00:00,120.56,120.58,120.51,120.53,86798.0,120.56,120.58,120.51,120.53,86798.0
2017-05-26 13:05:00,120.52,120.6,120.52,120.58,58743.0,120.52,120.6,120.52,120.58,58743.0
2017-05-26 13:10:00,120.57,120.59,120.57,120.57,22275.0,120.57,120.59,120.57,120.57,22275.0
2017-05-26 13:15:00,120.58,120.59,120.55,120.57,79880.0,120.58,120.59,120.55,120.57,79880.0
2017-05-26 13:20:00,120.58,120.63,120.57,120.63,51219.0,120.58,120.63,120.57,120.63,51219.0
2017-05-26 13:25:00,120.64,120.72,120.58,120.66,98203.0,120.64,120.72,120.58,120.66,98203.0
2017-05-26 13:30:00,120.66,120.7,120.6,120.61,68783.0,120.66,120.7,120.6,120.61,68783.0
2017-05-26 13:35:00,120.61,120.63,120.59,120.62,55506.0,120.61,120.63,120.59,120.62,55506.0
2017-05-26 13:40:00,120.62,120.68,120.62,120.62,36481.0,120.62,120.68,120.62,120.62,36481.0
2017-05-26 13:45:00,120.62,120.65,120.62,120.62,45390.0,120.62,120.65,120.62,120.62,45390.0
2017-05-26 13:50:00,120.63,120.64,120.62,120.63,28266.0,120.63,120.64,120.62,120.63,28266.0
2017-05-26 13:55:00,120.62,120.69,120.62,120.69,18442.0,120.62,120.69,120.62,120.69,18442.0
2017-05-26 14:00:00,120.68,120.7,120.65,120.67,34725.0,120.68,120.7,120.65,120.67,34725.0
2017-05-26 14:05:00,120.67,120.69,120.66,120.69,26075.0,120.67,120.69,120.66,120.69,26075.0
2017-05-26 14:10:00,120.68,120.73,120.66,120.73,50967.0,120.68,120.73,120.66,120.73,50967.0
2017-05-26 14:15:00,120.74,120.75,120.7,120.71,40795.0,120.74,120.75,120.7,120.71,40795.0
2017-05-26 14:20:00,120.71,120.73,120.69,120.71,35178.0,120.71,120.73,120.69,120.71,35178.0
2017-05-26 14:25:00,120.71,120.74,120.69,120.73,20185.0,120.71,120.74,120.69,120.73,20185.0
2017-05-26 14:30:00,120.73,120.76,120.73,120.74,31506.0,120.73,120.76,120.73,120.74,31506.0
2017-05-26 14:35:00,120.75,120.77,120.73,120.73,22313.0,120.75,120.77,120.73,120.73,22313.0
2017-05-26 14:40:00,120.74,120.76,120.73,120.73,24945.0,120.74,120.76,120.73,120.73,24945.0
2017-05-26 14:45:00,120.74,120.76,120.73,120.75,11743.0,120.74,120.76,120.73,120.75,11743.0
2017-05-26 14:50:00,120.76,120.77,120.74,120.77,65167.0,120.76,120.77,120.74,120.77,65167.0
2017-05-26 14:55:00,120.77,120.79,120.74,120.75,32407.0,120.77,120.79,120.74,120.75,32407.0
2017-05-26 15:00:00,120.75,120.75,120.67,120.7,66775.0,120.75,120.75,120.67,120.7,66775.0
2017-05-26 15:05:00,120.7,120.71,120.65,120.66,52388.0,120.7,120.71,120.65,120.66,52388.0
2017-05-26 15:10:00,120.66,120.66,120.59,120.62,72532.0,120.66,120.66,120.59,120.62,72532.0
2017-05-26 15:15:00,120.63,120.65,120.62,120.62,43422.0,120.63,120.65,120.62,120.62,43422.0
2017-05-26 15:20:00,120.62,120.66,120.6,120.66,125861.0,120.62,120.66,120.6,120.66,125861.0
2017-05-26 15:25:00,120.65,120.66,120.61,120.62,51399.0,120.65,120.66,120.61,120.62,51399.0
2017-05-26 15:30:00,120.62,120.64,120.61,120.62,80366.0,120.62,120.64,120.61,120.62,80366.0
2017-05-26 15:35:00,120.62,120.66,120.61,120.65,90599.0,120.62,120.66,120.61,120.65,90599.0
2017-05-26 15:40:00,120.65,120.66,120.62,120.62,87097.0,120.65,120.66,120.62,120.62,87097.0
2017-05-26 15:45:00,120.63,120.63,120.59,120.59,118422.0,120.63,120.63,120.59,120.59,118422.0
2017-05-26 15:50:00,120.59,120.61,120.57,120.59,151126.0,120.59,120.61,120.57,120.59,151126.0
2017-05-26 15:55:00,120.6,120.6,120.55,120.55,501699.0,120.6,120.6,120.55,120.55,501699.0
2017-05-30 09:30:00,120.24,120.33,120.22,120.33,150151.0,120.24,120.33,120.22,120.33,150151.0
2017-05-30 09:35:00,120.32,120.32,120.24,120.3,65370.0,120.32,120.32,120.24,120.3,65370.0
2017-05-30 09:40:00,120.29,120.33,120.24,120.25,64627.0,120.29,120.33,120.24,120.25,64627.0
2017-05-30 09:45:00,120.25,120.27,120.19,120.26,67737.0,120.25,120.27,120.19,120.26,67737.0
2017-05-30 09:50:00,120.25,120.29,120.22,120.25,72631.0,120.25,120.29,120.22,120.25,72631.0
2017-05-30 09:55:00,120.25,120.27,120.2,120.24,72944.0,120.25,120.27,120.2,120.24,72944.0
2017-05-30 10:00:00,120.23,120.3,120.13,120.22,127357.0,120.23,120.3,120.13,120.22,127357.0
2017-05-30 10:05:00,120.22,120.26,120.12,120.24,96671.0,120.22,120.26,120.12,120.24,96671.0
2017-05-30 10:10:00,120.23,120.29,120.22,120.24,145014.0,120.23,120.29,120.22,120.24,145014.0
2017-05-30 10:15:00,120.23,120.26,120.2,120.25,114703.0,120.23,120.26,120.2,120.25,114703.0
2017-05-30 10:20:00,120.25,120.31,120.24,120.28,37592.0,120.25,120.31,120.24,120.28,37592.0
2017-05-30 10:25:00,120.29,120.3,120.25,120.26,27490.0,120.29,120.3,120.25,120.26,27490.0
2017-05-30 10:30:00,120.25,120.3,120.23,120.25,25479.0,120.25,120.3,120.23,120.25,25479.0
2017-05-30 10:35:00,120.23,120.24,120.17,120.17,25081.0,120.23,120.24,120.17,120.17,25081.0
2017-05-30 10:40:00,120.17,120.22,120.17,120.18,17377.0,120.17,120.22,120.17,120.18,17377.0
2017-05-30 10:45:00,120.18,120.19,120.14,120.16,12906.0,120.18,120.19,120.14,120.16,12906.0
2017-05-30 10:50:00,120.15,120.17,120.07,120.09,58944.0,120.15,120.17,120.07,120.09,58944.0
2017-05-30 10:55:00,120.09,120.1,119.95,120.06,193220.0,120.09,120.1,119.95,120.06,193220.0
2017-05-30 11:00:00,120.05,120.12,120.03,120.1,67418.0,120.05,120.12,120.03,120.1,67418.0
2017-05-30 11:05:00,120.09,120.11,120.05,120.1,128745.0,120.09,120.11,120.05,120.1,128745.0
2017-05-30 11:10:00,120.08,120.13,120.07,120.12,21789.0,120.08,120.13,120.07,120.12,21789.0
2017-05-30 11:15:00,120.12,120.18,120.12,120.17,67478.0,120.12,120.18,120.12,120.17,67478.0
2017-05-30 11:20:00,120.17,120.19,120.14,120.19,33960.0,120.17,120.19,120.14,120.19,33960.0
2017-05-30 11:25:00,120.18,120.24,120.15,120.22,36238.0,120.18,120.24,120.15,120.22,36238.0
2017-05-30 11:30:00,120.24,120.24,120.19,120.19,16375.0,120.24,120.24,120.19,120.19,16375.0
2017-05-30 11:35:00,120.19,120.2,120.14,120.15,98058.0,120.19,120.2,120.14,120.15,98058.0
2017-05-30 11:40:00,120.15,120.18,120.13,120.18,130533.0,120.15,120.18,120.13,120.18,130533.0
2017-05-30 11:45:00,120.17,120.18,120.12,120.13,36903.0,120.17,120.18,120.12,120.13,36903.0
2017-05-30 11:50:00,120.13,120.19,120.12,120.17,14814.0,120.13,120.19,120.12,120.17,14814.0
2017-05-30 11:55:00,120.18,120.26,120.18,120.25,60599.0,120.18,120.26,120.18,120.25,60599.0
2017-05-30 12:00:00,120.23,120.23,120.13,120.13,18890.0,120.23,120.23,120.13,120.13,18890.0
2017-05-30 12:05:00,120.13,120.16,120.12,120.15,21244.0,120.13,120.16,120.12,120.15,21244.0
2017-05-30 12:10:00,120.16,120.16,120.06,120.11,21594.0,120.16,120.16,120.06,120.11,21594.0
2017-05-30 12:15:00,120.11,120.15,120.11,120.15,12832.0,120.11,120.15,120.11,120.15,12832.0
2017-05-30 12:20:00,120.15,120.15,120.08,120.1,21175.0,120.15,120.15,120.08,120.1,21175.0
2017-05-30 12:25:00,120.1,120.11,120.08,120.1,19904.0,120.1,120.11,120.08,120.1,19904.0
2017-05-30 12:30:00,120.1,120.19,120.09,120.14,78307.0,120.1,120.19,120.09,120.14,78307.0
2017-05-30 12:35:00,120.14,120.17,120.12,120.12,9451.0,120.14,120.17,120.12,120.12,9451.0
2017-05-30 12:40:00,120.13,120.2,120.11,120.17,20896.0,120.13,120.2,120.11,120.17,20896.0
2017-05-30 12:45:00,120.16,120.18,120.12,120.16,13420.0,120.16,120.18,120.12,120.16,13420.0
2017-05-30 12:50:00,120.16,120.16,120.14,120.15,14213.0,120.16,120.16,120.14,120.15,14213.0
2017-05-30 12:55:00,120.16,120.16,120.09,120.1,15226.0,120.16,120.16,120.09,120.1,15226.0
2017-05-30 13:00:00,120.1,120.14,120.09,120.14,21904.0,120.1,120.14,120.09,120.14,21904.0
2017-05-30 13:05:00,120.15,120.18,120.12,120.18,15562.0,120.15,120.18,120.12,120.18,15562.0
2017-05-30 13:10:00,120.19,120.19,120.17,120.18,8102.0,120.19,120.19,120.17,120.18,8102.0
2017-05-30 13:15:00,120.18,120.19,120.16,120.18,4746.0,120.18,120.19,120.16,120.18,4746.0
2017-05-30 13:20:00,120.18,120.2,120.17,120.2,10705.0,120.18,120.2,120.17,120.2,10705.0
2017-05-30 13:25:00,120.21,120.24,120.16,120.16,9369.0,120.21,120.24,120.16,120.16,9369.0
2017-05-30 13:30:00,120.17,120.21,120.17,120.21,18954.0,120.17,120.21,120.17,120.21,18954.0
2017-05-30 13:35:00,120.19,120.19,120.15,120.16,9249.0,120.19,120.19,120.15,120.16,9249.0
2017-05-30 13:40:00,120.17,120.17,120.15,120.16,3661.0,120.17,120.17,120.15,120.16,3661.0
2017-05-30 13:45:00,120.16,120.2,120.16,120.18,16973.0,120.16,120.2,120.16,120.18,16973.0
2017-05-30 13:50:00,120.17,120.2,120.17,120.19,4631.0,120.17,120.2,120.17,120.19,4631.0
2017-05-30 13:55:00,120.2,120.2,120.16,120.16,21073.0,120.2,120.2,120.16,120.16,21073.0
2017-05-30 14:00:00,120.16,120.17,120.12,120.13,20392.0,120.16,120.17,120.12,120.13,20392.0
2017-05-30 14:05:00,120.13,120.15,120.11,120.12,20457.0,120.13,120.15,120.11,120.12,20457.0
2017-05-30 14:10:00,120.12,120.14,120.11,120.12,14701.0,120.12,120.14,120.11,120.12,14701.0
2017-05-30 14:15:00,120.13,120.14,120.11,120.13,9224.0,120.13,120.14,120.11,120.13,9224.0
2017-05-30 14:20:00,120.12,120.13,120.11,120.13,6993.0,120.12,120.13,120.11,120.13,6993.0
2017-05-30 14:25:00,120.13,120.15,120.1,120.15,51506.0,120.13,120.15,120.1,120.15,51506.0
2017-05-30 14:30:00,120.15,120.17,120.14,120.17,10066.0,120.15,120.17,120.14,120.17,10066.0
2017-05-30 14:35:00,120.17,120.18,120.16,120.18,14692.0,120.17,120.18,120.16,120.18,14692.0
2017-05-30 14:40:00,120.18,120.18,120.15,120.17,15066.0,120.18,120.18,120.15,120.17,15066.0
2017-05-30 14:45:00,120.18,120.19,120.16,120.17,40915.0,120.18,120.19,120.16,120.17,40915.0
2017-05-30 14:50:00,120.17,120.17,120.15,120.15,9079.0,120.17,120.17,120.15,120.15,9079.0
2017-05-30 14:55:00,120.16,120.17,120.14,120.16,25505.0,120.16,120.17,120.14,120.16,25505.0
2017-05-30 15:00:00,120.16,120.17,120.13,120.13,18640.0,120.16,120.17,120.13,120.13,18640.0
2017-05-30 15:05:00,120.14,120.15,120.12,120.13,43912.0,120.14,120.15,120.12,120.13,43912.0
2017-05-30 15:10:00,120.13,120.14,120.12,120.14,13816.0,120.13,120.14,120.12,120.14,13816.0
2017-05-30 15:15:00,120.14,120.14,120.09,120.12,55496.0,120.14,120.14,120.09,120.12,55496.0
2017-05-30 15:20:00,120.13,120.15,120.12,120.15,34857.0,120.13,120.15,120.12,120.15,34857.0
2017-05-30 15:25:00,120.15,120.17,120.15,120.17,33300.0,120.15,120.17,120.15,120.17,33300.0
2017-05-30 15:30:00,120.17,120.17,120.14,120.15,22353.0,120.17,120.17,120.14,120.15,22353.0
2017-05-30 15:35:00,120.14,120.15,120.11,120.12,57418.0,120.14,120.15,120.11,120.12,57418.0
2017-05-30 15:40:00,120.12,120.12,120.08,120.09,51397.0,120.12,120.12,120.08,120.09,51397.0
2017-05-30 15:45:00,120.09,120.13,120.09,120.12,155326.0,120.09,120.13,120.09,120.12,155326.0
2017-05-30 15:50:00,120.12,120.12,120.08,120.11,100193.0,120.12,120.12,120.08,120.11,100193.0
2017-05-30 15:55:00,120.11,120.15,120.07,120.15,214734.0,120.11,120.15,120.07,120.15,214734.0
2017-05-31 09:30:00,120.31,120.33,120.26,120.28,81011.0,120.31,120.33,120.26,120.28,81011.0
2017-05-31 09:35:00,120.27,120.3,120.26,120.27,142575.0,120.27,120.3,120.26,120.27,142575.0
2017-05-31 09:40:00,120.27,120.36,120.26,120.35,64136.0,120.27,120.36,120.26,120.35,64136.0
2017-05-31 09:45:00,120.36,120.42,120.33,120.41,33139.0,120.36,120.42,120.33,120.41,33139.0
2017-05-31 09:50:00,120.4,120.42,120.33,120.38,156494.0,120.4,120.42,120.33,120.38,156494.0
2017-05-31 09:55:00,120.38,120.39,120.36,120.37,48366.0,120.38,120.39,120.36,120.37,48366.0
2017-05-31 10:00:00,120.38,120.61,120.38,120.58,152813.0,120.38,120.61,120.38,120.58,152813.0
2017-05-31 10:05:00,120.58,120.63,120.53,120.61,327204.0,120.58,120.63,120.53,120.61,327204.0
2017-05-31 10:10:00,120.62,120.65,120.54,120.57,98055.0,120.62,120.65,120.54,120.57,98055.0
2017-05-31 10:15:00,120.57,120.62,120.54,120.59,66295.0,120.57,120.62,120.54,120.59,66295.0
2017-05-31 10:20:00,120.59,120.63,120.54,120.61,52756.0,120.59,120.63,120.54,120.61,52756.0
2017-05-31 10:25:00,120.61,120.61,120.51,120.57,26464.0,120.61,120.61,120.51,120.57,26464.0
2017-05-31 10:30:00,120.57,120.64,120.43,120.45,60777.0,120.57,120.64,120.43,120.45,60777.0
2017-05-31 10:35:00,120.45,120.48,120.42,120.45,70378.0,120.45,120.48,120.42,120.45,70378.0
2017-05-31 10:40:00,120.45,120.51,120.45,120.5,33068.0,120.45,120.51,120.45,120.5,33068.0
2017-05-31 10:45:00,120.5,120.57,120.49,120.57,35726.0,120.5,120.57,120.49,120.57,35726.0
2017-05-31 10:50:00,120.56,120.57,120.45,120.46,33742.0,120.56,120.57,120.45,120.46,33742.0
2017-05-31 10:55:00,120.47,120.56,120.47,120.56,10677.0,120.47,120.56,120.47,120.56,10677.0
2017-05-31 11:00:00,120.54,120.61,120.51,120.61,28754.0,120.54,120.61,120.51,120.61,28754.0
2017-05-31 11:05:00,120.62,120.64,120.57,120.62,21470.0,120.62,120.64,120.57,120.62,21470.0
2017-05-31 11:10:00,120.61,120.68,120.61,120.62,95347.0,120.61,120.68,120.61,120.62,95347.0
2017-05-31 11:15:00,120.64,120.67,120.61,120.64,20497.0,120.64,120.67,120.61,120.64,20497.0
2017-05-31 11:20:00,120.64,120.65,120.52,120.54,35608.0,120.64,120.65,120.52,120.54,35608.0
2017-05-31 11:25:00,120.55,120.63,120.54,120.59,40424.0,120.55,120.63,120.54,120.59,40424.0
2017-05-31 11:30:00,120.59,120.62,120.55,120.59,17572.0,120.59,120.62,120.55,120.59,17572.0
2017-05-31 11:35:00,120.59,120.6,120.5,120.55,27642.0,120.59,120.6,120.5,120.55,27642.0
2017-05-31 11:40:00,120.56,120.57,120.52,120.54,14066.0,120.56,120.57,120.52,120.54,14066.0
2017-05-31 11:45:00,120.55,120.57,120.52,120.56,12437.0,120.55,120.57,120.52,120.56,12437.0
2017-05-31 11:50:00,120.55,120.57,120.54,120.56,14170.0,120.55,120.57,120.54,120.56,14170.0
2017-05-31 11:55:00,120.55,120.61,120.54,120.6,12050.0,120.55,120.61,120.54,120.6,12050.0
2017-05-31 12:00:00,120.59,120.6,120.56,120.59,16723.0,120.59,120.6,120.56,120.59,16723.0
2017-05-31 12:05:00,120.59,120.59,120.5,120.51,56913.0,120.59,120.59,120.5,120.51,56913.0
2017-05-31 12:10:00,120.5,120.56,120.47,120.52,151508.0,120.5,120.56,120.47,120.52,151508.0
2017-05-31 12:15:00,120.52,120.61,120.51,120.61,55243.0,120.52,120.61,120.51,120.61,55243.0
2017-05-31 12:20:00,120.61,120.63,120.6,120.61,13555.0,120.61,120.63,120.6,120.61,13555.0
2017-05-31 12:25:00,120.61,120.63,120.59,120.6,19380.0,120.61,120.63,120.59,120.6,19380.0
2017-05-31 12:30:00,120.6,120.65,120.6,120.63,15122.0,120.6,120.65,120.6,120.63,15122.0
2017-05-31 12:35:00,120.63,120.64,120.62,120.63,9241.0,120.63,120.64,120.62,120.63,9241.0
2017-05-31 12:40:00,120.63,120.7,120.62,120.68,47499.0,120.63,120.7,120.62,120.68,47499.0
2017-05-31 12:45:00,120.67,120.71,120.66,120.68,201060.0,120.67,120.71,120.66,120.68,201060.0
2017-05-31 12:50:00,120.69,120.84,120.67,120.78,154761.0,120.69,120.84,120.67,120.78,154761.0
2017-05-31 12:55:00,120.78,120.84,120.73,120.81,95390.0,120.78,120.84,120.73,120.81,95390.0
2017-05-31 13:00:00,120.81,120.86,120.8,120.85,50218.0,120.81,120.86,120.8,120.85,50218.0
2017-05-31 13:05:00,120.84,121.03,120.84,121.03,241680.0,120.84,121.03,120.84,121.03,241680.0
2017-05-31 13:10:00,121.03,121.05,120.98,121.01,156076.0,121.03,121.05,120.98,121.01,156076.0
2017-05-31 13:15:00,121.01,121.08,120.87,120.93,299568.0,121.01,121.08,120.87,120.93,299568.0
2017-05-31 13:20:00,120.93,121.05,120.93,121.03,82859.0,120.93,121.05,120.93,121.03,82859.0
2017-05-31 13:25:00,121.03,121.15,120.95,121.14,151599.0,121.03,121.15,120.95,121.14,151599.0
2017-05-31 13:30:00,121.13,121.13,121.01,121.08,82998.0,121.13,121.13,121.01,121.08,82998.0
2017-05-31 13:35:00,121.07,121.23,121.06,121.17,130465.0,121.07,121.23,121.06,121.17,130465.0
2017-05-31 13:40:00,121.17,121.18,121.11,121.11,60747.0,121.17,121.18,121.11,121.11,60747.0
2017-05-31 13:45:00,121.11,121.12,121.07,121.09,26341.0,121.11,121.12,121.07,121.09,26341.0
2017-05-31 13:50:00,121.09,121.1,120.99,121.0,25750.0,121.09,121.1,120.99,121.0,25750.0
2017-05-31 13:55:00,121.01,121.04,120.99,121.0,20255.0,121.01,121.04,120.99,121.0,20255.0
2017-05-31 14:00:00,121.0,121.06,120.99,121.0,48111.0,121.0,121.06,120.99,121.0,48111.0
2017-05-31 14:05:00,121.01,121.01,120.84,120.87,128405.0,121.01,121.01,120.84,120.87,128405.0
2017-05-31 14:10:00,120.87,120.89,120.83,120.86,54004.0,120.87,120.89,120.83,120.86,54004.0
2017-05-31 14:15:00,120.84,120.85,120.78,120.8,57620.0,120.84,120.85,120.78,120.8,57620.0
2017-05-31 14:20:00,120.8,120.81,120.76,120.79,45190.0,120.8,120.81,120.76,120.79,45190.0
2017-05-31 14:25:00,120.8,120.84,120.8,120.82,37241.0,120.8,120.84,120.8,120.82,37241.0
2017-05-31 14:30:00,120.83,120.88,120.82,120.86,36911.0,120.83,120.88,120.82,120.86,36911.0
2017-05-31 14:35:00,120.87,120.88,120.85,120.85,25445.0,120.87,120.88,120.85,120.85,25445.0
2017-05-31 14:40:00,120.86,120.94,120.85,120.93,28050.0,120.86,120.94,120.85,120.93,28050.0
2017-05-31 14:45:00,120.94,120.98,120.92,120.93,41520.0,120.94,120.98,120.92,120.93,41520.0
2017-05-31 14:50:00,120.93,121.02,120.93,121.0,75617.0,120.93,121.02,120.93,121.0,75617.0
2017-05-31 14:55:00,121.01,121.04,120.98,121.03,44640.0,121.01,121.04,120.98,121.03,44640.0
2017-05-31 15:00:00,121.02,121.02,120.92,120.92,55384.0,121.02,121.02,120.92,120.92,55384.0
2017-05-31 15:05:00,120.93,120.94,120.9,120.94,43752.0,120.93,120.94,120.9,120.94,43752.0
2017-05-31 15:10:00,120.94,120.98,120.94,120.97,32992.0,120.94,120.98,120.94,120.97,32992.0
2017-05-31 15:15:00,120.97,121.0,120.95,120.99,97972.0,120.97,121.0,120.95,120.99,97972.0
2017-05-31 15:20:00,120.98,120.98,120.92,120.93,44753.0,120.98,120.98,120.92,120.93,44753.0
2017-05-31 15:25:00,120.94,120.94,120.88,120.88,43954.0,120.94,120.94,120.88,120.88,43954.0
2017-05-31 15:30:00,120.88,120.9,120.85,120.86,90088.0,120.88,120.9,120.85,120.86,90088.0
2017-05-31 15:35:00,120.84,120.89,120.84,120.88,125305.0,120.84,120.89,120.84,120.88,125305.0
2017-05-31 15:40:00,120.87,120.87,120.8,120.81,186552.0,120.87,120.87,120.8,120.81,186552.0
2017-05-31 15:45:00,120.81,120.81,120.74,120.74,450770.0,120.81,120.81,120.74,120.74,450770.0
2017-05-31 15:50:00,120.74,120.75,120.69,120.69,486339.0,120.74,120.75,120.69,120.69,486339.0
2017-05-31 15:55:00,120.7,120.7,120.61,120.62,1043423.0,120.7,120.7,120.61,120.62,1043423.0
2017-06-01 09:30:00,120.17,120.21,120.06,120.19,256686.0,120.17,120.21,120.06,120.19,256686.0
2017-06-01 09:35:00,120.2,120.25,120.19,120.22,79839.0,120.2,120.25,120.19,120.22,79839.0
2017-06-01 09:40:00,120.22,120.25,120.21,120.22,63117.0,120.22,120.25,120.21,120.22,63117.0
2017-06-01 09:45:00,120.21,120.28,120.15,120.24,169127.0,120.21,120.28,120.15,120.24,169127.0
2017-06-01 09:50:00,120.25,120.4,120.24,120.34,341490.0,120.25,120.4,120.24,120.34,341490.0
2017-06-01 09:55:00,120.34,120.34,120.3,120.34,34841.0,120.34,120.34,120.3,120.34,34841.0
2017-06-01 10:00:00,120.35,120.39,120.3,120.34,147567.0,120.35,120.39,120.3,120.34,147567.0
2017-06-01 10:05:00,120.35,120.41,120.33,120.39,74781.0,120.35,120.41,120.33,120.39,74781.0
2017-06-01 10:10:00,120.38,120.4,120.34,120.37,29938.0,120.38,120.4,120.34,120.37,29938.0
2017-06-01 10:15:00,120.37,120.37,120.25,120.27,53253.0,120.37,120.37,120.25,120.27,53253.0
2017-06-01 10:20:00,120.28,120.35,120.26,120.34,36811.0,120.28,120.35,120.26,120.34,36811.0
2017-06-01 10:25:00,120.33,120.34,120.28,120.29,45336.0,120.33,120.34,120.28,120.29,45336.0
2017-06-01 10:30:00,120.29,120.33,120.26,120.32,63224.0,120.29,120.33,120.26,120.32,63224.0
2017-06-01 10:35:00,120.32,120.32,120.28,120.31,45100.0,120.32,120.32,120.28,120.31,45100.0
2017-06-01 10:40:00,120.3,120.3,120.24,120.25,54147.0,120.3,120.3,120.24,120.25,54147.0
2017-06-01 10:45:00,120.25,120.33,120.25,120.32,36232.0,120.25,120.33,120.25,120.32,36232.0
2017-06-01 10:50:00,120.33,120.33,120.28,120.31,10670.0,120.33,120.33,120.28,120.31,10670.0
2017-06-01 10:55:00,120.3,120.31,120.27,120.3,25853.0,120.3,120.31,120.27,120.3,25853.0
2017-06-01 11:00:00,120.3,120.35,120.29,120.29,44732.0,120.3,120.35,120.29,120.29,44732.0
2017-06-01 11:05:00,120.28,120.33,120.27,120.31,27774.0,120.28,120.33,120.27,120.31,27774.0
2017-06-01 11:10:00,120.33,120.33,120.2,120.25,184488.0,120.33,120.33,120.2,120.25,184488.0
2017-06-01 11:15:00,120.25,120.29,120.23,120.29,39742.0,120.25,120.29,120.23,120.29,39742.0
2017-06-01 11:20:00,120.3,120.4,120.3,120.39,98910.0,120.3,120.4,120.3,120.39,98910.0
2017-06-01 11:25:00,120.39,120.4,120.34,120.37,49158.0,120.39,120.4,120.34,120.37,49158.0
2017-06-01 11:30:00,120.36,120.36,120.31,120.35,65558.0,120.36,120.36,120.31,120.35,65558.0
2017-06-01 11:35:00,120.33,120.41,120.33,120.37,39391.0,120.33,120.41,120.33,120.37,39391.0
2017-06-01 11:40:00,120.38,120.38,120.2,120.23,75320.0,120.38,120.38,120.2,120.23,75320.0
2017-06-01 11:45:00,120.22,120.22,120.17,120.18,83754.0,120.22,120.22,120.17,120.18,83754.0
2017-06-01 11:50:00,120.18,120.23,120.16,120.22,46666.0,120.18,120.23,120.16,120.22,46666.0
2017-06-01 11:55:00,120.22,120.26,120.21,120.25,29401.0,120.22,120.26,120.21,120.25,29401.0
2017-06-01 12:00:00,120.25,120.25,120.16,120.21,32425.0,120.25,120.25,120.16,120.21,32425.0
2017-06-01 12:05:00,120.21,120.25,120.18,120.23,54766.0,120.21,120.25,120.18,120.23,54766.0
2017-06-01 12:10:00,120.23,120.26,120.22,120.26,10143.0,120.23,120.26,120.22,120.26,10143.0
2017-06-01 12:15:00,120.26,120.28,120.23,120.25,22634.0,120.26,120.28,120.23,120.25,22634.0
2017-06-01 12:20:00,120.25,120.26,120.23,120.24,26885.0,120.25,120.26,120.23,120.24,26885.0
2017-06-01 12:25:00,120.25,120.27,120.22,120.22,17647.0,120.25,120.27,120.22,120.22,17647.0
2017-06-01 12:30:00,120.22,120.27,120.21,120.25,70890.0,120.22,120.27,120.21,120.25,70890.0
2017-06-01 12:35:00,120.25,120.25,120.22,120.23,18813.0,120.25,120.25,120.22,120.23,18813.0
2017-06-01 12:40:00,120.23,120.23,120.19,120.2,55433.0,120.23,120.23,120.19,120.2,55433.0
2017-06-01 12:45:00,120.2,120.2,120.12,120.16,130742.0,120.2,120.2,120.12,120.16,130742.0
2017-06-01 12:50:00,120.16,120.21,120.16,120.21,35946.0,120.16,120.21,120.16,120.21,35946.0
2017-06-01 12:55:00,120.22,120.25,120.2,120.24,10853.0,120.22,120.25,120.2,120.24,10853.0
2017-06-01 13:00:00,120.26,120.3,120.24,120.26,34607.0,120.26,120.3,120.24,120.26,34607.0
2017-06-01 13:05:00,120.27,120.3,120.26,120.28,24859.0,120.27,120.3,120.26,120.28,24859.0
2017-06-01 13:10:00,120.27,120.33,120.26,120.32,19235.0,120.27,120.33,120.26,120.32,19235.0
2017-06-01 13:15:00,120.32,120.4,120.32,120.39,31883.0,120.32,120.4,120.32,120.39,31883.0
2017-06-01 13:20:00,120.39,120.48,120.37,120.45,156608.0,120.39,120.48,120.37,120.45,156608.0
2017-06-01 13:25:00,120.45,120.65,120.44,120.63,73931.0,120.45,120.65,120.44,120.63,73931.0
2017-06-01 13:30:00,120.62,120.62,120.52,120.53,37409.0,120.62,120.62,120.52,120.53,37409.0
2017-06-01 13:35:00,120.54,120.57,120.51,120.54,14777.0,120.54,120.57,120.51,120.54,14777.0
2017-06-01 13:40:00,120.54,120.55,120.5,120.52,14724.0,120.54,120.55,120.5,120.52,14724.0
2017-06-01 13:45:00,120.52,120.55,120.5,120.54,44671.0,120.52,120.55,120.5,120.54,44671.0
2017-06-01 13:50:00,120.54,120.54,120.51,120.52,15638.0,120.54,120.54,120.51,120.52,15638.0
2017-06-01 13:55:00,120.52,120.52,120.48,120.51,28290.0,120.52,120.52,120.48,120.51,28290.0
2017-06-01 14:00:00,120.51,120.53,120.5,120.51,27048.0,120.51,120.53,120.5,120.51,27048.0
2017-06-01 14:05:00,120.5,120.53,120.49,120.49,30395.0,120.5,120.53,120.49,120.49,30395.0
2017-06-01 14:10:00,120.48,120.48,120.44,120.47,19574.0,120.48,120.48,120.44,120.47,19574.0
2017-06-01 14:15:00,120.46,120.51,120.44,120.49,24932.0,120.46,120.51,120.44,120.49,24932.0
2017-06-01 14:20:00,120.48,120.5,120.48,120.49,10841.0,120.48,120.5,120.48,120.49,10841.0
2017-06-01 14:25:00,120.5,120.66,120.5,120.66,70845.0,120.5,120.66,120.5,120.66,70845.0
2017-06-01 14:30:00,120.66,120.68,120.56,120.58,25672.0,120.66,120.68,120.56,120.58,25672.0
2017-06-01 14:35:00,120.58,120.6,120.55,120.56,42467.0,120.58,120.6,120.55,120.56,42467.0
2017-06-01 14:40:00,120.56,120.57,120.53,120.57,15165.0,120.56,120.57,120.53,120.57,15165.0
2017-06-01 14:45:00,120.58,120.63,120.56,120.58,32534.0,120.58,120.63,120.56,120.58,32534.0
2017-06-01 14:50:00,120.57,120.61,120.55,120.6,23629.0,120.57,120.61,120.55,120.6,23629.0
2017-06-01 14:55:00,120.61,120.66,120.59,120.63,30955.0,120.61,120.66,120.59,120.63,30955.0
2017-06-01 15:00:00,120.62,120.62,120.59,120.61,34836.0,120.62,120.62,120.59,120.61,34836.0
2017-06-01 15:05:00,120.62,120.67,120.6,120.63,32675.0,120.62,120.67,120.6,120.63,32675.0
2017-06-01 15:10:00,120.63,120.68,120.61,120.67,33223.0,120.63,120.68,120.61,120.67,33223.0
2017-06-01 15:15:00,120.67,120.7,120.64,120.69,45712.0,120.67,120.7,120.64,120.69,45712.0
2017-06-01 15:20:00,120.69,120.74,120.68,120.69,81622.0,120.69,120.74,120.68,120.69,81622.0
2017-06-01 15:25:00,120.69,120.69,120.66,120.67,48261.0,120.69,120.69,120.66,120.67,48261.0
2017-06-01 15:30:00,120.67,120.69,120.63,120.64,71046.0,120.67,120.69,120.63,120.64,71046.0
2017-06-01 15:35:00,120.64,120.65,120.6,120.62,58301.0,120.64,120.65,120.6,120.62,58301.0
2017-06-01 15:40:00,120.63,120.66,120.61,120.61,95316.0,120.63,120.66,120.61,120.61,95316.0
2017-06-01 15:45:00,120.62,120.65,120.59,120.61,92932.0,120.62,120.65,120.59,120.61,92932.0
2017-06-01 15:50:00,120.62,120.66,120.58,120.65,302192.0,120.62,120.66,120.58,120.65,302192.0
2017-06-01 15:55:00,120.65,120.74,120.65,120.66,1189442.0,120.65,120.74,120.65,120.66,1189442.0
2017-06-02 09:30:00,121.31,121.45,121.28,121.29,214648.0,121.31,121.45,121.28,121.29,214648.0
2017-06-02 09:35:00,121.28,121.34,121.23,121.32,189712.0,121.28,121.34,121.23,121.32,189712.0
2017-06-02 09:40:00,121.32,121.37,121.27,121.29,239698.0,121.32,121.37,121.27,121.29,239698.0
2017-06-02 09:45:00,121.29,121.31,121.19,121.21,151045.0,121.29,121.31,121.19,121.21,151045.0
2017-06-02 09:50:00,121.2,121.29,121.2,121.27,93038.0,121.2,121.29,121.2,121.27,93038.0
2017-06-02 09:55:00,121.27,121.35,121.25,121.31,94796.0,121.27,121.35,121.25,121.31,94796.0
2017-06-02 10:00:00,121.31,121.4,121.3,121.36,91943.0,121.31,121.4,121.3,121.36,91943.0
2017-06-02 10:05:00,121.37,121.43,121.34,121.34,121168.0,121.37,121.43,121.34,121.34,121168.0
2017-06-02 10:10:00,121.34,121.35,121.25,121.27,66140.0,121.34,121.35,121.25,121.27,66140.0
2017-06-02 10:15:00,121.28,121.42,121.27,121.41,45600.0,121.28,121.42,121.27,121.41,45600.0
2017-06-02 10:20:00,121.41,121.44,121.36,121.38,40147.0,121.41,121.44,121.36,121.38,40147.0
2017-06-02 10:25:00,121.38,121.4,121.32,121.34,42280.0,121.38,121.4,121.32,121.34,42280.0
2017-06-02 10:30:00,121.34,121.41,121.34,121.35,41534.0,121.34,121.41,121.34,121.35,41534.0
2017-06-02 10:35:00,121.37,121.37,121.33,121.34,34046.0,121.37,121.37,121.33,121.34,34046.0
2017-06-02 10:40:00,121.34,121.42,121.34,121.4,62993.0,121.34,121.42,121.34,121.4,62993.0
2017-06-02 10:45:00,121.4,121.5,121.4,121.44,98523.0,121.4,121.5,121.4,121.44,98523.0
2017-06-02 10:50:00,121.44,121.5,121.33,121.36,209339.0,121.44,121.5,121.33,121.36,209339.0
2017-06-02 10:55:00,121.36,121.49,121.35,121.47,41871.0,121.36,121.49,121.35,121.47,41871.0
2017-06-02 11:00:00,121.47,121.49,121.41,121.44,62844.0,121.47,121.49,121.41,121.44,62844.0
2017-06-02 11:05:00,121.44,121.53,121.43,121.52,64120.0,121.44,121.53,121.43,121.52,64120.0
2017-06-02 11:10:00,121.52,121.62,121.52,121.59,109430.0,121.52,121.62,121.52,121.59,109430.0
2017-06-02 11:15:00,121.59,121.67,121.59,121.62,99445.0,121.59,121.67,121.59,121.62,99445.0
2017-06-02 11:20:00,121.62,121.7,121.58,121.61,67056.0,121.62,121.7,121.58,121.61,67056.0
2017-06-02 11:25:00,121.61,121.66,121.58,121.65,53911.0,121.61,121.66,121.58,121.65,53911.0
2017-06-02 11:30:00,121.67,121.71,121.64,121.65,195679.0,121.67,121.71,121.64,121.65,195679.0
2017-06-02 11:35:00,121.66,121.67,121.59,121.64,80831.0,121.66,121.67,121.59,121.64,80831.0
2017-06-02 11:40:00,121.65,121.68,121.59,121.6,33936.0,121.65,121.68,121.59,121.6,33936.0
2017-06-02 11:45:00,121.6,121.62,121.44,121.48,135438.0,121.6,121.62,121.44,121.48,135438.0
2017-06-02 11:50:00,121.48,121.52,121.46,121.5,136772.0,121.48,121.52,121.46,121.5,136772.0
2017-06-02 11:55:00,121.51,121.51,121.4,121.46,44751.0,121.51,121.51,121.4,121.46,44751.0
2017-06-02 12:00:00,121.46,121.53,121.45,121.5,52136.0,121.46,121.53,121.45,121.5,52136.0
2017-06-02 12:05:00,121.51,121.52,121.35,121.38,104274.0,121.51,121.52,121.35,121.38,104274.0
2017-06-02 12:10:00,121.38,121.4,121.35,121.39,37880.0,121.38,121.4,121.35,121.39,37880.0
2017-06-02 12:15:00,121.4,121.43,121.39,121.43,46811.0,121.4,121.43,121.39,121.43,46811.0
2017-06-02 12:20:00,121.43,121.46,121.42,121.43,14332.0,121.43,121.46,121.42,121.43,14332.0
2017-06-02 12:25:00,121.43,121.45,121.42,121.44,15270.0,121.43,121.45,121.42,121.44,15270.0
2017-06-02 12:30:00,121.44,121.47,121.43,121.46,10511.0,121.44,121.47,121.43,121.46,10511.0
2017-06-02 12:35:00,121.45,121.51,121.43,121.5,36577.0,121.45,121.51,121.43,121.5,36577.0
2017-06-02 12:40:00,121.5,121.53,121.47,121.53,100927.0,121.5,121.53,121.47,121.53,100927.0
2017-06-02 12:45:00,121.5,121.5,121.42,121.42,16755.0,121.5,121.5,121.42,121.42,16755.0
2017-06-02 12:50:00,121.42,121.42,121.33,121.34,147434.0,121.42,121.42,121.33,121.34,147434.0
2017-06-02 12:55:00,121.35,121.41,121.35,121.41,20230.0,121.35,121.41,121.35,121.41,20230.0
2017-06-02 13:00:00,121.41,121.47,121.38,121.45,45097.0,121.41,121.47,121.38,121.45,45097.0
2017-06-02 13:05:00,121.45,121.48,121.41,121.48,24923.0,121.45,121.48,121.41,121.48,24923.0
2017-06-02 13:10:00,121.47,121.56,121.47,121.54,87065.0,121.47,121.56,121.47,121.54,87065.0
2017-06-02 13:15:00,121.54,121.58,121.5,121.57,67121.0,121.54,121.58,121.5,121.57,67121.0
2017-06-02 13:20:00,121.58,121.58,121.51,121.53,37457.0,121.58,121.58,121.51,121.53,37457.0
2017-06-02 13:25:00,121.54,121.58,121.51,121.53,57056.0,121.54,121.58,121.51,121.53,57056.0
2017-06-02 13:30:00,121.54,121.56,121.5,121.54,145215.0,121.54,121.56,121.5,121.54,145215.0
2017-06-02 13:35:00,121.54,121.55,121.44,121.48,101068.0,121.54,121.55,121.44,121.48,101068.0
2017-06-02 13:40:00,121.48,121.48,121.44,121.47,20835.0,121.48,121.48,121.44,121.47,20835.0
2017-06-02 13:45:00,121.47,121.53,121.46,121.52,23494.0,121.47,121.53,121.46,121.52,23494.0
2017-06-02 13:50:00,121.53,121.54,121.51,121.53,14228.0,121.53,121.54,121.51,121.53,14228.0
2017-06-02 13:55:00,121.53,121.56,121.52,121.53,35943.0,121.53,121.56,121.52,121.53,35943.0
2017-06-02 14:00:00,121.53,121.54,121.51,121.51,12486.0,121.53,121.54,121.51,121.51,12486.0
2017-06-02 14:05:00,121.52,121.52,121.5,121.51,25427.0,121.52,121.52,121.5,121.51,25427.0
2017-06-02 14:10:00,121.52,121.53,121.5,121.53,27134.0,121.52,121.53,121.5,121.53,27134.0
2017-06-02 14:15:00,121.54,121.55,121.51,121.54,18265.0,121.54,121.55,121.51,121.54,18265.0
2017-06-02 14:20:00,121.54,121.56,121.53,121.55,20859.0,121.54,121.56,121.53,121.55,20859.0
2017-06-02 14:25:00,121.56,121.57,121.54,121.56,31963.0,121.56,121.57,121.54,121.56,31963.0
2017-06-02 14:30:00,121.56,121.58,121.54,121.57,40313.0,121.56,121.58,121.54,121.57,40313.0
2017-06-02 14:35:00,121.57,121.58,121.5,121.52,49945.0,121.57,121.58,121.5,121.52,49945.0
2017-06-02 14:40:00,121.52,121.58,121.51,121.57,32612.0,121.52,121.58,121.51,121.57,32612.0
2017-06-02 14:45:00,121.57,121.57,121.53,121.55,16939.0,121.57,121.57,121.53,121.55,16939.0
2017-06-02 14:50:00,121.56,121.57,121.53,121.53,26776.0,121.56,121.57,121.53,121.53,26776.0
2017-06-02 14:55:00,121.54,121.59,121.51,121.54,75491.0,121.54,121.59,121.51,121.54,75491.0
2017-06-02 15:00:00,121.53,121.56,121.52,121.55,38693.0,121.53,121.56,121.52,121.55,38693.0
2017-06-02 15:05:00,121.55,121.59,121.54,121.59,29715.0,121.55,121.59,121.54,121.59,29715.0
2017-06-02 15:10:00,121.59,121.61,121.56,121.57,42715.0,121.59,121.61,121.56,121.57,42715.0
2017-06-02 15:15:00,121.57,121.59,121.57,121.58,24925.0,121.57,121.59,121.57,121.58,24925.0
2017-06-02 15:20:00,121.58,121.62,121.57,121.61,49351.0,121.58,121.62,121.57,121.61,49351.0
2017-06-02 15:25:00,121.61,121.62,121.6,121.6,29987.0,121.61,121.62,121.6,121.6,29987.0
2017-06-02 15:30:00,121.61,121.61,121.58,121.6,50686.0,121.61,121.61,121.58,121.6,50686.0
2017-06-02 15:35:00,121.61,121.62,121.6,121.61,45927.0,121.61,121.62,121.6,121.61,45927.0
2017-06-02 15:40:00,121.62,121.66,121.6,121.66,62445.0,121.62,121.66,121.6,121.66,62445.0
2017-06-02 15:45:00,121.66,121.68,121.64,121.67,207988.0,121.66,121.68,121.64,121.67,207988.0
2017-06-02 15:50:00,121.67,121.67,121.61,121.63,132391.0,121.67,121.67,121.61,121.63,132391.0
2017-06-02 15:55:00,121.62,121.63,121.57,121.61,238347.0,121.62,121.63,121.57,121.61,238347.0
2017-06-05 09:30:00,121.91,121.94,121.86,121.88,141762.0,121.91,121.94,121.86,121.88,141762.0
2017-06-05 09:35:00,121.87,121.9,121.86,121.87,55109.0,121.87,121.9,121.86,121.87,55109.0
2017-06-05 09:40:00,121.86,121.87,121.77,121.8,59572.0,121.86,121.87,121.77,121.8,59572.0
2017-06-05 09:45:00,121.8,121.86,121.8,121.83,50836.0,121.8,121.86,121.8,121.83,50836.0
2017-06-05 09:50:00,121.83,121.85,121.8,121.83,34529.0,121.83,121.85,121.8,121.83,34529.0
2017-06-05 09:55:00,121.83,121.83,121.75,121.82,49802.0,121.83,121.83,121.75,121.82,49802.0
2017-06-05 10:00:00,121.8,121.9,121.79,121.89,103198.0,121.8,121.9,121.79,121.89,103198.0
2017-06-05 10:05:00,121.89,121.91,121.86,121.86,33480.0,121.89,121.91,121.86,121.86,33480.0
2017-06-05 10:10:00,121.87,121.92,121.85,121.91,39560.0,121.87,121.92,121.85,121.91,39560.0
2017-06-05 10:15:00,121.92,121.92,121.87,121.9,49816.0,121.92,121.92,121.87,121.9,49816.0
2017-06-05 10:20:00,121.9,121.92,121.88,121.9,81589.0,121.9,121.92,121.88,121.9,81589.0
2017-06-05 10:25:00,121.89,121.93,121.88,121.91,21426.0,121.89,121.93,121.88,121.91,21426.0
2017-06-05 10:30:00,121.91,121.94,121.89,121.9,28831.0,121.91,121.94,121.89,121.9,28831.0
2017-06-05 10:35:00,121.9,121.91,121.86,121.88,30090.0,121.9,121.91,121.86,121.88,30090.0
2017-06-05 10:40:00,121.88,121.88,121.84,121.86,25575.0,121.88,121.88,121.84,121.86,25575.0
2017-06-05 10:45:00,121.86,121.87,121.83,121.85,18555.0,121.86,121.87,121.83,121.85,18555.0
2017-06-05 10:50:00,121.85,121.88,121.85,121.88,15334.0,121.85,121.88,121.85,121.88,15334.0
2017-06-05 10:55:00,121.88,121.92,121.87,121.88,32435.0,121.88,121.92,121.87,121.88,32435.0
2017-06-05 11:00:00,121.89,121.9,121.88,121.89,17894.0,121.89,121.9,121.88,121.89,17894.0
2017-06-05 11:05:00,121.88,121.89,121.82,121.83,19306.0,121.88,121.89,121.82,121.83,19306.0
2017-06-05 11:10:00,121.83,121.85,121.82,121.84,22325.0,121.83,121.85,121.82,121.84,22325.0
2017-06-05 11:15:00,121.84,121.89,121.83,121.86,24788.0,121.84,121.89,121.83,121.86,24788.0
2017-06-05 11:20:00,121.86,121.9,121.85,121.88,23873.0,121.86,121.9,121.85,121.88,23873.0
2017-06-05 11:25:00,121.89,121.9,121.8,121.8,130629.0,121.89,121.9,121.8,121.8,130629.0
2017-06-05 11:30:00,121.8,121.82,121.77,121.8,53665.0,121.8,121.82,121.77,121.8,53665.0
2017-06-05 11:35:00,121.8,121.81,121.77,121.77,23392.0,121.8,121.81,121.77,121.77,23392.0
2017-06-05 11:40:00,121.77,121.79,121.76,121.77,63037.0,121.77,121.79,121.76,121.77,63037.0
2017-06-05 11:45:00,121.77,121.82,121.77,121.78,36383.0,121.77,121.82,121.77,121.78,36383.0
2017-06-05 11:50:00,121.78,121.78,121.61,121.65,140533.0,121.78,121.78,121.61,121.65,140533.0
2017-06-05 11:55:00,121.65,121.71,121.64,121.65,33276.0,121.65,121.71,121.64,121.65,33276.0
2017-06-05 12:00:00,121.65,121.65,121.58,121.64,55308.0,121.65,121.65,121.58,121.64,55308.0
2017-06-05 12:05:00,121.64,121.7,121.61,121.66,42997.0,121.64,121.7,121.61,121.66,42997.0
2017-06-05 12:10:00,121.66,121.71,121.66,121.68,30867.0,121.66,121.71,121.66,121.68,30867.0
2017-06-05 12:15:00,121.69,121.74,121.69,121.73,21133.0,121.69,121.74,121.69,121.73,21133.0
2017-06-05 12:20:00,121.73,121.75,121.71,121.74,50045.0,121.73,121.75,121.71,121.74,50045.0
2017-06-05 12:25:00,121.73,121.74,121.7,121.7,28906.0,121.73,121.74,121.7,121.7,28906.0
2017-06-05 12:30:00,121.69,121.75,121.68,121.72,14346.0,121.69,121.75,121.68,121.72,14346.0
2017-06-05 12:35:00,121.73,121.76,121.72,121.73,22748.0,121.73,121.76,121.72,121.73,22748.0
2017-06-05 12:40:00,121.73,121.76,121.73,121.75,14273.0,121.73,121.76,121.73,121.75,14273.0
2017-06-05 12:45:00,121.74,121.76,121.73,121.76,19077.0,121.74,121.76,121.73,121.76,19077.0
2017-06-05 12:50:00,121.75,121.77,121.73,121.73,49030.0,121.75,121.77,121.73,121.73,49030.0
2017-06-05 12:55:00,121.73,121.73,121.7,121.71,25132.0,121.73,121.73,121.7,121.71,25132.0
2017-06-05 13:00:00,121.7,121.75,121.69,121.73,20294.0,121.7,121.75,121.69,121.73,20294.0
2017-06-05 13:05:00,121.73,121.75,121.71,121.74,15029.0,121.73,121.75,121.71,121.74,15029.0
2017-06-05 13:10:00,121.74,121.77,121.73,121.77,14885.0,121.74,121.77,121.73,121.77,14885.0
2017-06-05 13:15:00,121.77,121.77,121.74,121.75,20816.0,121.77,121.77,121.74,121.75,20816.0
2017-06-05 13:20:00,121.75,121.82,121.74,121.82,22022.0,121.75,121.82,121.74,121.82,22022.0
2017-06-05 13:25:00,121.82,121.84,121.78,121.8,34561.0,121.82,121.84,121.78,121.8,34561.0
2017-06-05 13:30:00,121.8,121.85,121.79,121.84,11150.0,121.8,121.85,121.79,121.84,11150.0
2017-06-05 13:35:00,121.84,121.84,121.78,121.78,51000.0,121.84,121.84,121.78,121.78,51000.0
2017-06-05 13:40:00,121.78,121.8,121.76,121.79,17111.0,121.78,121.8,121.76,121.79,17111.0
2017-06-05 13:45:00,121.79,121.81,121.79,121.81,12751.0,121.79,121.81,121.79,121.81,12751.0
2017-06-05 13:50:00,121.81,121.82,121.79,121.79,19054.0,121.81,121.82,121.79,121.79,19054.0
2017-06-05 13:55:00,121.79,121.8,121.77,121.78,22954.0,121.79,121.8,121.77,121.78,22954.0
2017-06-05 14:00:00,121.78,121.78,121.75,121.76,18665.0,121.78,121.78,121.75,121.76,18665.0
2017-06-05 14:05:00,121.76,121.77,121.75,121.75,30113.0,121.76,121.77,121.75,121.75,30113.0
2017-06-05 14:10:00,121.75,121.75,121.74,121.74,26522.0,121.75,121.75,121.74,121.74,26522.0
2017-06-05 14:15:00,121.74,121.75,121.73,121.75,22833.0,121.74,121.75,121.73,121.75,22833.0
2017-06-05 14:20:00,121.74,121.76,121.73,121.75,19732.0,121.74,121.76,121.73,121.75,19732.0
2017-06-05 14:25:00,121.75,121.75,121.7,121.71,14185.0,121.75,121.75,121.7,121.71,14185.0
2017-06-05 14:30:00,121.72,121.73,121.68,121.73,33931.0,121.72,121.73,121.68,121.73,33931.0
2017-06-05 14:35:00,121.73,121.75,121.69,121.7,54611.0,121.73,121.75,121.69,121.7,54611.0
2017-06-05 14:40:00,121.71,121.72,121.69,121.71,15615.0,121.71,121.72,121.69,121.71,15615.0
2017-06-05 14:45:00,121.7,121.71,121.67,121.67,12471.0,121.7,121.71,121.67,121.67,12471.0
2017-06-05 14:50:00,121.68,121.68,121.64,121.65,26385.0,121.68,121.68,121.64,121.65,26385.0
2017-06-05 14:55:00,121.65,121.71,121.65,121.71,31620.0,121.65,121.71,121.65,121.71,31620.0
2017-06-05 15:00:00,121.71,121.72,121.66,121.7,22165.0,121.71,121.72,121.66,121.7,22165.0
2017-06-05 15:05:00,121.7,121.71,121.69,121.71,13679.0,121.7,121.71,121.69,121.71,13679.0
2017-06-05 15:10:00,121.71,121.72,121.7,121.72,30243.0,121.71,121.72,121.7,121.72,30243.0
2017-06-05 15:15:00,121.72,121.74,121.7,121.74,23135.0,121.72,121.74,121.7,121.74,23135.0
2017-06-05 15:20:00,121.74,121.75,121.73,121.75,29521.0,121.74,121.75,121.73,121.75,29521.0
2017-06-05 15:25:00,121.75,121.76,121.72,121.73,57194.0,121.75,121.76,121.72,121.73,57194.0
2017-06-05 15:30:00,121.72,121.75,121.71,121.74,23764.0,121.72,121.75,121.71,121.74,23764.0
2017-06-05 15:35:00,121.75,121.76,121.73,121.76,38757.0,121.75,121.76,121.73,121.76,38757.0
2017-06-05 15:40:00,121.76,121.77,121.71,121.73,39874.0,121.76,121.77,121.71,121.73,39874.0
2017-06-05 15:45:00,121.73,121.74,121.71,121.73,37345.0,121.73,121.74,121.71,121.73,37345.0
2017-06-05 15:50:00,121.73,121.76,121.73,121.76,40648.0,121.73,121.76,121.73,121.76,40648.0
2017-06-05 15:55:00,121.76,121.78,121.72,121.73,143877.0,121.76,121.78,121.72,121.73,143877.0
2017-06-06 09:30:00,123.09,123.12,123.06,123.1,436397.0,123.09,123.12,123.06,123.1,436397.0
2017-06-06 09:35:00,123.1,123.14,123.07,123.1,179359.0,123.1,123.14,123.07,123.1,179359.0
2017-06-06 09:40:00,123.1,123.13,123.03,123.09,197549.0,123.1,123.13,123.03,123.09,197549.0
2017-06-06 09:45:00,123.09,123.14,123.09,123.12,113493.0,123.09,123.14,123.09,123.12,113493.0
2017-06-06 09:50:00,123.13,123.22,123.08,123.12,331043.0,123.13,123.22,123.08,123.12,331043.0
2017-06-06 09:55:00,123.11,123.16,123.11,123.13,100730.0,123.11,123.16,123.11,123.13,100730.0
2017-06-06 10:00:00,123.12,123.2,123.11,123.2,128253.0,123.12,123.2,123.11,123.2,128253.0
2017-06-06 10:05:00,123.2,123.2,123.05,123.05,209315.0,123.2,123.2,123.05,123.05,209315.0
2017-06-06 10:10:00,123.05,123.09,122.84,122.86,213695.0,123.05,123.09,122.84,122.86,213695.0
2017-06-06 10:15:00,122.87,122.96,122.77,122.94,347590.0,122.87,122.96,122.77,122.94,347590.0
2017-06-06 10:20:00,122.93,123.03,122.92,123.01,180833.0,122.93,123.03,122.92,123.01,180833.0
2017-06-06 10:25:00,123.01,123.02,122.97,122.97,36438.0,123.01,123.02,122.97,122.97,36438.0
2017-06-06 10:30:00,122.97,123.05,122.94,122.99,68828.0,122.97,123.05,122.94,122.99,68828.0
2017-06-06 10:35:00,123.0,123.05,122.99,123.04,67052.0,123.0,123.05,122.99,123.04,67052.0
2017-06-06 10:40:00,123.03,123.04,122.99,122.99,62443.0,123.03,123.04,122.99,122.99,62443.0
2017-06-06 10:45:00,122.99,123.03,122.95,123.0,40114.0,122.99,123.03,122.95,123.0,40114.0
2017-06-06 10:50:00,123.01,123.05,122.99,123.04,100998.0,123.01,123.05,122.99,123.04,100998.0
2017-06-06 10:55:00,123.04,123.16,123.03,123.12,152245.0,123.04,123.16,123.03,123.12,152245.0
2017-06-06 11:00:00,123.13,123.14,123.09,123.11,82207.0,123.13,123.14,123.09,123.11,82207.0
2017-06-06 11:05:00,123.11,123.19,123.11,123.15,73437.0,123.11,123.19,123.11,123.15,73437.0
2017-06-06 11:10:00,123.15,123.21,123.15,123.21,115868.0,123.15,123.21,123.15,123.21,115868.0
2017-06-06 11:15:00,123.21,123.24,123.18,123.21,139102.0,123.21,123.24,123.18,123.21,139102.0
2017-06-06 11:20:00,123.21,123.31,123.2,123.23,158640.0,123.21,123.31,123.2,123.23,158640.0
2017-06-06 11:25:00,123.23,123.25,123.17,123.19,80595.0,123.23,123.25,123.17,123.19,80595.0
2017-06-06 11:30:00,123.19,123.24,123.15,123.16,82327.0,123.19,123.24,123.15,123.16,82327.0
2017-06-06 11:35:00,123.16,123.18,123.07,123.11,157532.0,123.16,123.18,123.07,123.11,157532.0
2017-06-06 11:40:00,123.1,123.12,123.02,123.09,43690.0,123.1,123.12,123.02,123.09,43690.0
2017-06-06 11:45:00,123.09,123.09,123.04,123.05,57373.0,123.09,123.09,123.04,123.05,57373.0
2017-06-06 11:50:00,123.05,123.09,123.03,123.09,26165.0,123.05,123.09,123.03,123.09,26165.0
2017-06-06 11:55:00,123.09,123.12,123.07,123.12,49854.0,123.09,123.12,123.07,123.12,49854.0
2017-06-06 12:00:00,123.11,123.15,123.09,123.15,46238.0,123.11,123.15,123.09,123.15,46238.0
2017-06-06 12:05:00,123.15,123.17,123.11,123.12,157909.0,123.15,123.17,123.11,123.12,157909.0
2017-06-06 12:10:00,123.13,123.16,123.11,123.12,50109.0,123.13,123.16,123.11,123.12,50109.0
2017-06-06 12:15:00,123.13,123.13,123.07,123.08,52350.0,123.13,123.13,123.07,123.08,52350.0
2017-06-06 12:20:00,123.09,123.1,123.05,123.07,31651.0,123.09,123.1,123.05,123.07,31651.0
2017-06-06 12:25:00,123.07,123.09,122.99,123.0,63068.0,123.07,123.09,122.99,123.0,63068.0
2017-06-06 12:30:00,122.99,123.04,122.98,123.02,59611.0,122.99,123.04,122.98,123.02,59611.0
2017-06-06 12:35:00,123.03,123.07,122.91,122.97,118910.0,123.03,123.07,122.91,122.97,118910.0
2017-06-06 12:40:00,122.97,123.0,122.95,122.99,41978.0,122.97,123.0,122.95,122.99,41978.0
2017-06-06 12:45:00,122.98,123.0,122.95,123.0,41300.0,122.98,123.0,122.95,123.0,41300.0
2017-06-06 12:50:00,123.0,123.04,122.99,123.02,50388.0,123.0,123.04,122.99,123.02,50388.0
2017-06-06 12:55:00,123.02,123.04,123.0,123.03,64559.0,123.02,123.04,123.0,123.03,64559.0
2017-06-06 13:00:00,123.03,123.1,123.02,123.09,57779.0,123.03,123.1,123.02,123.09,57779.0
2017-06-06 13:05:00,123.1,123.11,123.08,123.09,21137.0,123.1,123.11,123.08,123.09,21137.0
2017-06-06 13:10:00,123.09,123.19,123.09,123.18,65175.0,123.09,123.19,123.09,123.18,65175.0
2017-06-06 13:15:00,123.19,123.23,123.16,123.2,44903.0,123.19,123.23,123.16,123.2,44903.0
2017-06-06 13:20:00,123.21,123.23,123.2,123.22,63445.0,123.21,123.23,123.2,123.22,63445.0
2017-06-06 13:25:00,123.21,123.23,123.18,123.19,56585.0,123.21,123.23,123.18,123.19,56585.0
2017-06-06 13:30:00,123.18,123.23,123.14,123.22,48609.0,123.18,123.23,123.14,123.22,48609.0
2017-06-06 13:35:00,123.23,123.23,123.19,123.21,29260.0,123.23,123.23,123.19,123.21,29260.0
2017-06-06 13:40:00,123.2,123.23,123.19,123.21,57422.0,123.2,123.23,123.19,123.21,57422.0
2017-06-06 13:45:00,123.21,123.23,123.2,123.21,26867.0,123.21,123.23,123.2,123.21,26867.0
2017-06-06 13:50:00,123.21,123.22,123.18,123.22,63834.0,123.21,123.22,123.18,123.22,63834.0
2017-06-06 13:55:00,123.21,123.23,123.15,123.16,82440.0,123.21,123.23,123.15,123.16,82440.0
2017-06-06 14:00:00,123.16,123.17,123.12,123.14,48549.0,123.16,123.17,123.12,123.14,48549.0
2017-06-06 14:05:00,123.13,123.15,123.12,123.13,41589.0,123.13,123.15,123.12,123.13,41589.0
2017-06-06 14:10:00,123.12,123.14,123.11,123.12,28720.0,123.12,123.14,123.11,123.12,28720.0
2017-06-06 14:15:00,123.11,123.15,123.11,123.14,24169.0,123.11,123.15,123.11,123.14,24169.0
2017-06-06 14:20:00,123.14,123.16,123.13,123.13,24322.0,123.14,123.16,123.13,123.13,24322.0
2017-06-06 14:25:00,123.12,123.13,123.05,123.07,30297.0,123.12,123.13,123.05,123.07,30297.0
2017-06-06 14:30:00,123.07,123.1,122.92,122.92,78391.0,123.07,123.1,122.92,122.92,78391.0
2017-06-06 14:35:00,122.92,122.92,122.85,122.92,93555.0,122.92,122.92,122.85,122.92,93555.0
2017-06-06 14:40:00,122.91,122.96,122.9,122.92,63265.0,122.91,122.96,122.9,122.92,63265.0
2017-06-06 14:45:00,122.93,122.93,122.84,122.89,105809.0,122.93,122.93,122.84,122.89,105809.0
2017-06-06 14:50:00,122.88,122.88,122.78,122.83,77416.0,122.88,122.88,122.78,122.83,77416.0
2017-06-06 14:55:00,122.83,122.86,122.78,122.86,154220.0,122.83,122.86,122.78,122.86,154220.0
2017-06-06 15:00:00,122.86,122.88,122.81,122.83,76621.0,122.86,122.88,122.81,122.83,76621.0
2017-06-06 15:05:00,122.84,122.9,122.83,122.89,61960.0,122.84,122.9,122.83,122.89,61960.0
2017-06-06 15:10:00,122.89,122.93,122.88,122.91,40384.0,122.89,122.93,122.88,122.91,40384.0
2017-06-06 15:15:00,122.91,122.97,122.91,122.96,52123.0,122.91,122.97,122.91,122.96,52123.0
2017-06-06 15:20:00,122.96,122.99,122.94,122.97,51958.0,122.96,122.99,122.94,122.97,51958.0
2017-06-06 15:25:00,122.96,123.01,122.96,123.01,55510.0,122.96,123.01,122.96,123.01,55510.0
2017-06-06 15:30:00,123.0,123.07,122.97,123.07,188040.0,123.0,123.07,122.97,123.07,188040.0
2017-06-06 15:35:00,123.07,123.07,122.96,123.01,92685.0,123.07,123.07,122.96,123.01,92685.0
2017-06-06 15:40:00,123.01,123.03,122.97,123.03,80192.0,123.01,123.03,122.97,123.03,80192.0
2017-06-06 15:45:00,123.03,123.06,123.01,123.06,152397.0,123.03,123.06,123.01,123.06,152397.0
2017-06-06 15:50:00,123.06,123.07,123.02,123.06,286873.0,123.06,123.07,123.02,123.06,286873.0
2017-06-06 15:55:00,123.07,123.12,123.06,123.11,460107.0,123.07,123.12,123.06,123.11,460107.0
2017-06-07 09:30:00,122.79,122.79,122.74,122.76,121692.0,122.79,122.79,122.74,122.76,121692.0
2017-06-07 09:35:00,122.76,122.78,122.63,122.77,144326.0,122.76,122.78,122.63,122.77,144326.0
2017-06-07 09:40:00,122.77,122.85,122.74,122.82,68096.0,122.77,122.85,122.74,122.82,68096.0
2017-06-07 09:45:00,122.81,122.84,122.78,122.81,52285.0,122.81,122.84,122.78,122.81,52285.0
2017-06-07 09:50:00,122.81,122.92,122.8,122.87,77030.0,122.81,122.92,122.8,122.87,77030.0
2017-06-07 09:55:00,122.87,122.93,122.87,122.92,39355.0,122.87,122.93,122.87,122.92,39355.0
2017-06-07 10:00:00,122.91,122.91,122.84,122.87,102949.0,122.91,122.91,122.84,122.87,102949.0
2017-06-07 10:05:00,122.87,122.92,122.86,122.9,19230.0,122.87,122.92,122.86,122.9,19230.0
2017-06-07 10:10:00,122.89,122.96,122.88,122.94,51434.0,122.89,122.96,122.88,122.94,51434.0
2017-06-07 10:15:00,122.93,122.96,122.91,122.92,36623.0,122.93,122.96,122.91,122.92,36623.0
2017-06-07 10:20:00,122.93,122.97,122.93,122.96,33752.0,122.93,122.97,122.93,122.96,33752.0
2017-06-07 10:25:00,122.97,122.99,122.94,122.98,28116.0,122.97,122.99,122.94,122.98,28116.0
2017-06-07 10:30:00,122.98,123.05,122.97,123.03,235678.0,122.98,123.05,122.97,123.03,235678.0
2017-06-07 10:35:00,123.04,123.09,123.0,123.08,94906.0,123.04,123.09,123.0,123.08,94906.0
2017-06-07 10:40:00,123.09,123.16,123.06,123.12,119116.0,123.09,123.16,123.06,123.12,119116.0
2017-06-07 10:45:00,123.1,123.13,123.0,123.02,271165.0,123.1,123.13,123.0,123.02,271165.0
2017-06-07 10:50:00,123.02,123.07,123.0,123.0,40800.0,123.02,123.07,123.0,123.0,40800.0
2017-06-07 10:55:00,123.0,123.0,122.95,122.98,40853.0,123.0,123.0,122.95,122.98,40853.0
2017-06-07 11:00:00,122.97,123.03,122.95,122.99,139354.0,122.97,123.03,122.95,122.99,139354.0
2017-06-07 11:05:00,122.99,123.03,122.99,123.01,64314.0,122.99,123.03,122.99,123.01,64314.0
2017-06-07 11:10:00,123.02,123.08,123.01,123.06,109111.0,123.02,123.08,123.01,123.06,109111.0
2017-06-07 11:15:00,123.06,123.11,123.05,123.05,44773.0,123.06,123.11,123.05,123.05,44773.0
2017-06-07 11:20:00,123.05,123.08,122.98,122.98,84190.0,123.05,123.08,122.98,122.98,84190.0
2017-06-07 11:25:00,122.98,123.0,122.95,122.99,35568.0,122.98,123.0,122.95,122.99,35568.0
2017-06-07 11:30:00,122.99,122.99,122.72,122.85,392023.0,122.99,122.99,122.72,122.85,392023.0
2017-06-07 11:35:00,122.86,122.89,122.82,122.86,46173.0,122.86,122.89,122.82,122.86,46173.0
2017-06-07 11:40:00,122.86,122.89,122.82,122.89,33582.0,122.86,122.89,122.82,122.89,33582.0
2017-06-07 11:45:00,122.9,122.93,122.85,122.86,51286.0,122.9,122.93,122.85,122.86,51286.0
2017-06-07 11:50:00,122.86,122.86,122.67,122.7,93706.0,122.86,122.86,122.67,122.7,93706.0
2017-06-07 11:55:00,122.7,122.7,122.6,122.66,153240.0,122.7,122.7,122.6,122.66,153240.0
2017-06-07 12:00:00,122.66,122.7,122.63,122.69,73376.0,122.66,122.7,122.63,122.69,73376.0
2017-06-07 12:05:00,122.69,122.7,122.63,122.67,101310.0,122.69,122.7,122.63,122.67,101310.0
2017-06-07 12:10:00,122.66,122.77,122.65,122.72,44895.0,122.66,122.77,122.65,122.72,44895.0
2017-06-07 12:15:00,122.72,122.77,122.7,122.74,43133.0,122.72,122.77,122.7,122.74,43133.0
2017-06-07 12:20:00,122.73,122.76,122.71,122.75,32096.0,122.73,122.76,122.71,122.75,32096.0
2017-06-07 12:25:00,122.75,122.79,122.72,122.77,105191.0,122.75,122.79,122.72,122.77,105191.0
2017-06-07 12:30:00,122.77,122.8,122.75,122.79,72047.0,122.77,122.8,122.75,122.79,72047.0
2017-06-07 12:35:00,122.78,122.79,122.74,122.76,36108.0,122.78,122.79,122.74,122.76,36108.0
2017-06-07 12:40:00,122.77,122.8,122.74,122.75,44324.0,122.77,122.8,122.74,122.75,44324.0
2017-06-07 12:45:00,122.75,122.75,122.65,122.72,84909.0,122.75,122.75,122.65,122.72,84909.0
2017-06-07 12:50:00,122.72,122.81,122.72,122.81,86753.0,122.72,122.81,122.72,122.81,86753.0
2017-06-07 12:55:00,122.81,122.84,122.75,122.83,60606.0,122.81,122.84,122.75,122.83,60606.0
2017-06-07 13:00:00,122.82,122.82,122.77,122.8,23620.0,122.82,122.82,122.77,122.8,23620.0
2017-06-07 13:05:00,122.8,122.83,122.78,122.82,31005.0,122.8,122.83,122.78,122.82,31005.0
2017-06-07 13:10:00,122.82,122.83,122.78,122.82,23408.0,122.82,122.83,122.78,122.82,23408.0
2017-06-07 13:15:00,122.83,122.87,122.81,122.86,37016.0,122.83,122.87,122.81,122.86,37016.0
2017-06-07 13:20:00,122.85,122.85,122.76,122.77,40154.0,122.85,122.85,122.76,122.77,40154.0
2017-06-07 13:25:00,122.79,122.83,122.76,122.8,28020.0,122.79,122.83,122.76,122.8,28020.0
2017-06-07 13:30:00,122.79,122.79,122.75,122.75,20714.0,122.79,122.79,122.75,122.75,20714.0
2017-06-07 13:35:00,122.75,122.76,122.68,122.69,23619.0,122.75,122.76,122.68,122.69,23619.0
2017-06-07 13:40:00,122.7,122.72,122.65,122.72,128104.0,122.7,122.72,122.65,122.72,128104.0
2017-06-07 13:45:00,122.72,122.74,122.67,122.67,51857.0,122.72,122.74,122.67,122.67,51857.0
2017-06-07 13:50:00,122.67,122.7,122.52,122.56,60365.0,122.67,122.7,122.52,122.56,60365.0
2017-06-07 13:55:00,122.56,122.56,122.4,122.51,163582.0,122.56,122.56,122.4,122.51,163582.0
2017-06-07 14:00:00,122.51,122.51,122.44,122.46,70037.0,122.51,122.51,122.44,122.46,70037.0
2017-06-07 14:05:00,122.46,122.48,122.18,122.3,266102.0,122.46,122.48,122.18,122.3,266102.0
2017-06-07 14:10:00,122.29,122.35,122.24,122.35,142496.0,122.29,122.35,122.24,122.35,142496.0
2017-06-07 14:15:00,122.35,122.41,122.31,122.39,38780.0,122.35,122.41,122.31,122.39,38780.0
2017-06-07 14:20:00,122.38,122.39,122.29,122.29,30758.0,122.38,122.39,122.29,122.29,30758.0
2017-06-07 14:25:00,122.3,122.35,122.26,122.28,29948.0,122.3,122.35,122.26,122.28,29948.0
2017-06-07 14:30:00,122.28,122.29,122.2,122.24,41372.0,122.28,122.29,122.2,122.24,41372.0
2017-06-07 14:35:00,122.24,122.31,122.24,122.3,24016.0,122.24,122.31,122.24,122.3,24016.0
2017-06-07 14:40:00,122.31,122.35,122.29,122.33,60871.0,122.31,122.35,122.29,122.33,60871.0
2017-06-07 14:45:00,122.33,122.35,122.29,122.33,40141.0,122.33,122.35,122.29,122.33,40141.0
2017-06-07 14:50:00,122.33,122.33,122.17,122.18,267554.0,122.33,122.33,122.17,122.18,267554.0
2017-06-07 14:55:00,122.18,122.21,122.01,122.09,280412.0,122.18,122.21,122.01,122.09,280412.0
2017-06-07 15:00:00,122.08,122.2,122.08,122.2,70653.0,122.08,122.2,122.08,122.2,70653.0
2017-06-07 15:05:00,122.2,122.23,122.19,122.2,77552.0,122.2,122.23,122.19,122.2,77552.0
2017-06-07 15:10:00,122.2,122.25,122.19,122.23,42968.0,122.2,122.25,122.19,122.23,42968.0
2017-06-07 15:15:00,122.22,122.28,122.22,122.28,28392.0,122.22,122.28,122.22,122.28,28392.0
2017-06-07 15:20:00,122.27,122.3,122.26,122.29,16349.0,122.27,122.3,122.26,122.29,16349.0
2017-06-07 15:25:00,122.29,122.3,122.26,122.29,35162.0,122.29,122.3,122.26,122.29,35162.0
2017-06-07 15:30:00,122.3,122.32,122.26,122.27,73044.0,122.3,122.32,122.26,122.27,73044.0
2017-06-07 15:35:00,122.28,122.31,122.27,122.3,36839.0,122.28,122.31,122.27,122.3,36839.0
2017-06-07 15:40:00,122.3,122.32,122.28,122.29,43945.0,122.3,122.32,122.28,122.29,43945.0
2017-06-07 15:45:00,122.29,122.35,122.27,122.35,186529.0,122.29,122.35,122.27,122.35,186529.0
2017-06-07 15:50:00,122.35,122.39,122.34,122.39,146154.0,122.35,122.39,122.34,122.39,146154.0
2017-06-07 15:55:00,122.39,122.47,122.38,122.46,427994.0,122.39,122.47,122.38,122.46,427994.0
2017-06-08 09:30:00,122.07,122.07,121.88,121.88,226806.0,122.07,122.07,121.88,121.88,226806.0
2017-06-08 09:35:00,121.89,121.91,121.68,121.69,280720.0,121.89,121.91,121.68,121.69,280720.0
2017-06-08 09:40:00,121.68,121.68,121.13,121.42,766861.0,121.68,121.68,121.13,121.42,766861.0
2017-06-08 09:45:00,121.41,121.41,121.3,121.36,143078.0,121.41,121.41,121.3,121.36,143078.0
2017-06-08 09:50:00,121.37,121.4,121.27,121.32,250024.0,121.37,121.4,121.27,121.32,250024.0
2017-06-08 09:55:00,121.31,121.31,121.21,121.24,173765.0,121.31,121.31,121.21,121.24,173765.0
2017-06-08 10:00:00,121.23,121.23,120.95,121.07,436894.0,121.23,121.23,120.95,121.07,436894.0
2017-06-08 10:05:00,121.06,121.09,121.03,121.08,242089.0,121.06,121.09,121.03,121.08,242089.0
2017-06-08 10:10:00,121.08,121.12,120.95,121.01,173057.0,121.08,121.12,120.95,121.01,173057.0
2017-06-08 10:15:00,121.01,121.2,121.01,121.19,134370.0,121.01,121.2,121.01,121.19,134370.0
2017-06-08 10:20:00,121.21,121.3,121.15,121.17,135904.0,121.21,121.3,121.15,121.17,135904.0
2017-06-08 10:25:00,121.18,121.29,121.17,121.28,142746.0,121.18,121.29,121.17,121.28,142746.0
2017-06-08 10:30:00,121.28,121.38,121.24,121.27,169853.0,121.28,121.38,121.24,121.27,169853.0
2017-06-08 10:35:00,121.27,121.39,121.27,121.33,42045.0,121.27,121.39,121.27,121.33,42045.0
2017-06-08 10:40:00,121.33,121.44,121.31,121.39,92592.0,121.33,121.44,121.31,121.39,92592.0
2017-06-08 10:45:00,121.38,121.4,121.35,121.35,42667.0,121.38,121.4,121.35,121.35,42667.0
2017-06-08 10:50:00,121.35,121.37,121.27,121.32,43866.0,121.35,121.37,121.27,121.32,43866.0
2017-06-08 10:55:00,121.32,121.45,121.31,121.44,56124.0,121.32,121.45,121.31,121.44,56124.0
2017-06-08 11:00:00,121.44,121.49,121.42,121.45,71851.0,121.44,121.49,121.42,121.45,71851.0
2017-06-08 11:05:00,121.45,121.48,121.37,121.41,67124.0,121.45,121.48,121.37,121.41,67124.0
2017-06-08 11:10:00,121.41,121.44,121.36,121.4,68864.0,121.41,121.44,121.36,121.4,68864.0
2017-06-08 11:15:00,121.39,121.43,121.37,121.37,31656.0,121.39,121.43,121.37,121.37,31656.0
2017-06-08 11:20:00,121.36,121.36,121.2,121.25,77368.0,121.36,121.36,121.2,121.25,77368.0
2017-06-08 11:25:00,121.26,121.32,121.22,121.3,141115.0,121.26,121.32,121.22,121.3,141115.0
2017-06-08 11:30:00,121.3,121.31,121.26,121.3,68801.0,121.3,121.31,121.26,121.3,68801.0
2017-06-08 11:35:00,121.31,121.41,121.29,121.4,35434.0,121.31,121.41,121.29,121.4,35434.0
2017-06-08 11:40:00,121.4,121.42,121.37,121.38,25066.0,121.4,121.42,121.37,121.38,25066.0
2017-06-08 11:45:00,121.37,121.42,121.35,121.39,25342.0,121.37,121.42,121.35,121.39,25342.0
2017-06-08 11:50:00,121.39,121.48,121.37,121.45,32232.0,121.39,121.48,121.37,121.45,32232.0
2017-06-08 11:55:00,121.46,121.52,121.46,121.51,26367.0,121.46,121.52,121.46,121.51,26367.0
2017-06-08 12:00:00,121.51,121.55,121.48,121.49,43112.0,121.51,121.55,121.48,121.49,43112.0
2017-06-08 12:05:00,121.5,121.53,121.48,121.5,27981.0,121.5,121.53,121.48,121.5,27981.0
2017-06-08 12:10:00,121.51,121.51,121.42,121.45,32077.0,121.51,121.51,121.42,121.45,32077.0
2017-06-08 12:15:00,121.44,121.44,121.4,121.43,33885.0,121.44,121.44,121.4,121.43,33885.0
2017-06-08 12:20:00,121.43,121.46,121.4,121.45,23135.0,121.43,121.46,121.4,121.45,23135.0
2017-06-08 12:25:00,121.45,121.59,121.45,121.57,73702.0,121.45,121.59,121.45,121.57,73702.0
2017-06-08 12:30:00,121.58,121.59,121.51,121.51,32736.0,121.58,121.59,121.51,121.51,32736.0
2017-06-08 12:35:00,121.52,121.55,121.51,121.54,36447.0,121.52,121.55,121.51,121.54,36447.0
2017-06-08 12:40:00,121.53,121.54,121.49,121.52,21810.0,121.53,121.54,121.49,121.52,21810.0
2017-06-08 12:45:00,121.52,121.52,121.47,121.49,42377.0,121.52,121.52,121.47,121.49,42377.0
2017-06-08 12:50:00,121.5,121.55,121.47,121.47,32910.0,121.5,121.55,121.47,121.47,32910.0
2017-06-08 12:55:00,121.48,121.5,121.44,121.48,45948.0,121.48,121.5,121.44,121.48,45948.0
2017-06-08 13:00:00,121.48,121.49,121.4,121.41,193777.0,121.48,121.49,121.4,121.41,193777.0
2017-06-08 13:05:00,121.43,121.46,121.42,121.42,34857.0,121.43,121.46,121.42,121.42,34857.0
2017-06-08 13:10:00,121.42,121.52,121.41,121.5,26311.0,121.42,121.52,121.41,121.5,26311.0
2017-06-08 13:15:00,121.5,121.54,121.49,121.51,27955.0,121.5,121.54,121.49,121.51,27955.0
2017-06-08 13:20:00,121.5,121.5,121.45,121.5,36179.0,121.5,121.5,121.45,121.5,36179.0
2017-06-08 13:25:00,121.49,121.57,121.47,121.51,39998.0,121.49,121.57,121.47,121.51,39998.0
2017-06-08 13:30:00,121.53,121.6,121.52,121.57,18515.0,121.53,121.6,121.52,121.57,18515.0
2017-06-08 13:35:00,121.55,121.55,121.52,121.54,13234.0,121.55,121.55,121.52,121.54,13234.0
2017-06-08 13:40:00,121.53,121.54,121.49,121.51,19167.0,121.53,121.54,121.49,121.51,19167.0
2017-06-08 13:45:00,121.51,121.51,121.45,121.48,21164.0,121.51,121.51,121.45,121.48,21164.0
2017-06-08 13:50:00,121.47,121.58,121.46,121.57,44855.0,121.47,121.58,121.46,121.57,44855.0
2017-06-08 13:55:00,121.56,121.59,121.53,121.54,26857.0,121.56,121.59,121.53,121.54,26857.0
2017-06-08 14:00:00,121.54,121.59,121.53,121.54,110538.0,121.54,121.59,121.53,121.54,110538.0
2017-06-08 14:05:00,121.55,121.59,121.54,121.57,10545.0,121.55,121.59,121.54,121.57,10545.0
2017-06-08 14:10:00,121.56,121.58,121.55,121.56,24066.0,121.56,121.58,121.55,121.56,24066.0
2017-06-08 14:15:00,121.56,121.6,121.54,121.55,25781.0,121.56,121.6,121.54,121.55,25781.0
2017-06-08 14:20:00,121.55,121.63,121.53,121.61,42312.0,121.55,121.63,121.53,121.61,42312.0
2017-06-08 14:25:00,121.6,121.64,121.56,121.64,22737.0,121.6,121.64,121.56,121.64,22737.0
2017-06-08 14:30:00,121.63,121.64,121.6,121.64,41199.0,121.63,121.64,121.6,121.64,41199.0
2017-06-08 14:35:00,121.64,121.71,121.64,121.68,23551.0,121.64,121.71,121.64,121.68,23551.0
2017-06-08 14:40:00,121.68,121.68,121.61,121.63,28202.0,121.68,121.68,121.61,121.63,28202.0
2017-06-08 14:45:00,121.63,121.83,121.62,121.81,133178.0,121.63,121.83,121.62,121.81,133178.0
2017-06-08 14:50:00,121.79,121.79,121.71,121.73,31453.0,121.79,121.79,121.71,121.73,31453.0
2017-06-08 14:55:00,121.73,121.74,121.64,121.7,22220.0,121.73,121.74,121.64,121.7,22220.0
2017-06-08 15:00:00,121.69,121.73,121.66,121.72,23101.0,121.69,121.73,121.66,121.72,23101.0
2017-06-08 15:05:00,121.73,121.76,121.7,121.73,36540.0,121.73,121.76,121.7,121.73,36540.0
2017-06-08 15:10:00,121.71,121.74,121.68,121.68,40613.0,121.71,121.74,121.68,121.68,40613.0
2017-06-08 15:15:00,121.68,121.73,121.67,121.72,22369.0,121.68,121.73,121.67,121.72,22369.0
2017-06-08 15:20:00,121.73,121.77,121.64,121.65,108781.0,121.73,121.77,121.64,121.65,108781.0
2017-06-08 15:25:00,121.64,121.7,121.64,121.69,55330.0,121.64,121.7,121.64,121.69,55330.0
2017-06-08 15:30:00,121.68,121.72,121.66,121.68,92197.0,121.68,121.72,121.66,121.68,92197.0
2017-06-08 15:35:00,121.67,121.68,121.6,121.64,62633.0,121.67,121.68,121.6,121.64,62633.0
2017-06-08 15:40:00,121.64,121.66,121.61,121.62,69176.0,121.64,121.66,121.61,121.62,69176.0
2017-06-08 15:45:00,121.61,121.61,121.52,121.56,119256.0,121.61,121.61,121.52,121.56,119256.0
2017-06-08 15:50:00,121.55,121.59,121.53,121.53,104272.0,121.55,121.59,121.53,121.53,104272.0
2017-06-08 15:55:00,121.53,121.65,121.53,121.65,309740.0,121.53,121.65,121.53,121.65,309740.0
2017-06-09 09:30:00,120.45,120.51,120.4,120.48,289874.0,120.45,120.51,120.4,120.48,289874.0
2017-06-09 09:35:00,120.48,120.5,120.4,120.49,236538.0,120.48,120.5,120.4,120.49,236538.0
2017-06-09 09:40:00,120.49,120.54,120.47,120.51,71802.0,120.49,120.54,120.47,120.51,71802.0
2017-06-09 09:45:00,120.51,120.53,120.45,120.51,126658.0,120.51,120.53,120.45,120.51,126658.0
2017-06-09 09:50:00,120.51,120.57,120.49,120.56,100754.0,120.51,120.57,120.49,120.56,100754.0
2017-06-09 09:55:00,120.56,120.57,120.48,120.51,92326.0,120.56,120.57,120.48,120.51,92326.0
2017-06-09 10:00:00,120.5,120.58,120.5,120.56,96813.0,120.5,120.58,120.5,120.56,96813.0
2017-06-09 10:05:00,120.57,120.64,120.56,120.64,107180.0,120.57,120.64,120.56,120.64,107180.0
2017-06-09 10:10:00,120.64,120.66,120.61,120.65,102611.0,120.64,120.66,120.61,120.65,102611.0
2017-06-09 10:15:00,120.64,120.65,120.56,120.57,45820.0,120.64,120.65,120.56,120.57,45820.0
2017-06-09 10:20:00,120.57,120.61,120.51,120.6,138528.0,120.57,120.61,120.51,120.6,138528.0
2017-06-09 10:25:00,120.59,120.61,120.54,120.54,39265.0,120.59,120.61,120.54,120.54,39265.0
2017-06-09 10:30:00,120.54,120.64,120.51,120.63,53689.0,120.54,120.64,120.51,120.63,53689.0
2017-06-09 10:35:00,120.63,120.67,120.6,120.63,28901.0,120.63,120.67,120.6,120.63,28901.0
2017-06-09 10:40:00,120.63,120.63,120.59,120.59,10871.0,120.63,120.63,120.59,120.59,10871.0
2017-06-09 10:45:00,120.58,120.59,120.52,120.53,36422.0,120.58,120.59,120.52,120.53,36422.0
2017-06-09 10:50:00,120.54,120.55,120.49,120.54,39030.0,120.54,120.55,120.49,120.54,39030.0
2017-06-09 10:55:00,120.53,120.57,120.51,120.52,38955.0,120.53,120.57,120.51,120.52,38955.0
2017-06-09 11:00:00,120.52,120.55,120.49,120.49,35847.0,120.52,120.55,120.49,120.49,35847.0
2017-06-09 11:05:00,120.5,120.5,120.44,120.46,22195.0,120.5,120.5,120.44,120.46,22195.0
2017-06-09 11:10:00,120.45,120.47,120.42,120.45,123619.0,120.45,120.47,120.42,120.45,123619.0
2017-06-09 11:15:00,120.46,120.56,120.43,120.55,60057.0,120.46,120.56,120.43,120.55,60057.0
2017-06-09 11:20:00,120.55,120.64,120.55,120.63,64044.0,120.55,120.64,120.55,120.63,64044.0
2017-06-09 11:25:00,120.64,120.66,120.62,120.62,21376.0,120.64,120.66,120.62,120.62,21376.0
2017-06-09 11:30:00,120.63,120.64,120.56,120.57,80696.0,120.63,120.64,120.56,120.57,80696.0
2017-06-09 11:35:00,120.58,120.62,120.55,120.59,76828.0,120.58,120.62,120.55,120.59,76828.0
2017-06-09 11:40:00,120.59,120.61,120.57,120.58,25040.0,120.59,120.61,120.57,120.58,25040.0
2017-06-09 11:45:00,120.58,120.6,120.55,120.57,29402.0,120.58,120.6,120.55,120.57,29402.0
2017-06-09 11:50:00,120.57,120.62,120.56,120.61,24322.0,120.57,120.62,120.56,120.61,24322.0
2017-06-09 11:55:00,120.61,120.61,120.57,120.59,21739.0,120.61,120.61,120.57,120.59,21739.0
2017-06-09 12:00:00,120.6,120.6,120.58,120.59,47328.0,120.6,120.6,120.58,120.59,47328.0
2017-06-09 12:05:00,120.58,120.67,120.57,120.67,41699.0,120.58,120.67,120.57,120.67,41699.0
2017-06-09 12:10:00,120.67,120.7,120.66,120.68,41619.0,120.67,120.7,120.66,120.68,41619.0
2017-06-09 12:15:00,120.68,120.76,120.68,120.76,28358.0,120.68,120.76,120.68,120.76,28358.0
2017-06-09 12:20:00,120.75,120.78,120.74,120.78,57328.0,120.75,120.78,120.74,120.78,57328.0
2017-06-09 12:25:00,120.78,120.8,120.73,120.74,33383.0,120.78,120.8,120.73,120.74,33383.0
2017-06-09 12:30:00,120.74,120.78,120.72,120.77,118777.0,120.74,120.78,120.72,120.77,118777.0
2017-06-09 12:35:00,120.77,120.79,120.75,120.76,53446.0,120.77,120.79,120.75,120.76,53446.0
2017-06-09 12:40:00,120.76,120.76,120.71,120.73,55133.0,120.76,120.76,120.71,120.73,55133.0
2017-06-09 12:45:00,120.74,120.77,120.66,120.66,93834.0,120.74,120.77,120.66,120.66,93834.0
2017-06-09 12:50:00,120.66,120.68,120.65,120.68,44103.0,120.66,120.68,120.65,120.68,44103.0
2017-06-09 12:55:00,120.68,120.69,120.62,120.62,31533.0,120.68,120.69,120.62,120.62,31533.0
2017-06-09 13:00:00,120.63,120.64,120.58,120.6,74574.0,120.63,120.64,120.58,120.6,74574.0
2017-06-09 13:05:00,120.59,120.66,120.58,120.65,22360.0,120.59,120.66,120.58,120.65,22360.0
2017-06-09 13:10:00,120.65,120.79,120.65,120.78,54442.0,120.65,120.79,120.65,120.78,54442.0
2017-06-09 13:15:00,120.78,120.82,120.76,120.79,33471.0,120.78,120.82,120.76,120.79,33471.0
2017-06-09 13:20:00,120.8,120.82,120.77,120.79,87739.0,120.8,120.82,120.77,120.79,87739.0
2017-06-09 13:25:00,120.8,120.81,120.73,120.74,221405.0,120.8,120.81,120.73,120.74,221405.0
2017-06-09 13:30:00,120.74,120.75,120.72,120.74,25117.0,120.74,120.75,120.72,120.74,25117.0
2017-06-09 13:35:00,120.74,120.83,120.73,120.82,105327.0,120.74,120.83,120.73,120.82,105327.0
2017-06-09 13:40:00,120.81,120.81,120.73,120.73,34208.0,120.81,120.81,120.73,120.73,34208.0
2017-06-09 13:45:00,120.74,120.77,120.74,120.77,22453.0,120.74,120.77,120.74,120.77,22453.0
2017-06-09 13:50:00,120.77,120.77,120.71,120.73,17117.0,120.77,120.77,120.71,120.73,17117.0
2017-06-09 13:55:00,120.72,120.78,120.71,120.76,18367.0,120.72,120.78,120.71,120.76,18367.0
2017-06-09 14:00:00,120.76,120.81,120.74,120.75,48672.0,120.76,120.81,120.74,120.75,48672.0
2017-06-09 14:05:00,120.74,120.75,120.72,120.75,15344.0,120.74,120.75,120.72,120.75,15344.0
2017-06-09 14:10:00,120.75,120.75,120.68,120.72,33124.0,120.75,120.75,120.68,120.72,33124.0
2017-06-09 14:15:00,120.71,120.73,120.68,120.69,18512.0,120.71,120.73,120.68,120.69,18512.0
2017-06-09 14:20:00,120.7,120.74,120.69,120.7,74225.0,120.7,120.74,120.69,120.7,74225.0
2017-06-09 14:25:00,120.7,120.71,120.68,120.7,23852.0,120.7,120.71,120.68,120.7,23852.0
2017-06-09 14:30:00,120.71,120.74,120.7,120.73,68727.0,120.71,120.74,120.7,120.73,68727.0
2017-06-09 14:35:00,120.72,120.76,120.71,120.74,145875.0,120.72,120.76,120.71,120.74,145875.0
2017-06-09 14:40:00,120.74,120.77,120.73,120.77,93135.0,120.74,120.77,120.73,120.77,93135.0
2017-06-09 14:45:00,120.77,120.89,120.77,120.88,92566.0,120.77,120.89,120.77,120.88,92566.0
2017-06-09 14:50:00,120.88,120.9,120.82,120.83,105692.0,120.88,120.9,120.82,120.83,105692.0
2017-06-09 14:55:00,120.82,120.91,120.8,120.89,52860.0,120.82,120.91,120.8,120.89,52860.0
2017-06-09 15:00:00,120.89,120.9,120.81,120.85,78077.0,120.89,120.9,120.81,120.85,78077.0
2017-06-09 15:05:00,120.85,120.87,120.81,120.84,57262.0,120.85,120.87,120.81,120.84,57262.0
2017-06-09 15:10:00,120.85,120.86,120.82,120.85,22028.0,120.85,120.86,120.82,120.85,22028.0
2017-06-09 15:15:00,120.84,120.86,120.78,120.8,24701.0,120.84,120.86,120.78,120.8,24701.0
2017-06-09 15:20:00,120.81,120.86,120.81,120.82,27280.0,120.81,120.86,120.81,120.82,27280.0
2017-06-09 15:25:00,120.83,120.84,120.78,120.79,36902.0,120.83,120.84,120.78,120.79,36902.0
2017-06-09 15:30:00,120.79,120.86,120.79,120.83,57605.0,120.79,120.86,120.79,120.83,57605.0
2017-06-09 15:35:00,120.83,120.83,120.76,120.78,66822.0,120.83,120.83,120.76,120.78,66822.0
2017-06-09 15:40:00,120.78,120.85,120.71,120.71,210164.0,120.78,120.85,120.71,120.71,210164.0
2017-06-09 15:45:00,120.72,120.72,120.62,120.63,349234.0,120.72,120.72,120.62,120.63,349234.0
2017-06-09 15:50:00,120.63,120.63,120.5,120.51,358399.0,120.63,120.63,120.5,120.51,358399.0
2017-06-09 15:55:00,120.5,120.6,120.5,120.56,416800.0,120.5,120.6,120.5,120.56,416800.0
2017-06-12 09:30:00,120.33,120.35,120.29,120.31,143968.0,120.33,120.35,120.29,120.31,143968.0
2017-06-12 09:35:00,120.31,120.49,120.3,120.49,95780.0,120.31,120.49,120.3,120.49,95780.0
2017-06-12 09:40:00,120.49,120.67,120.46,120.62,155608.0,120.49,120.67,120.46,120.62,155608.0
2017-06-12 09:45:00,120.63,120.66,120.53,120.63,86940.0,120.63,120.66,120.53,120.63,86940.0
2017-06-12 09:50:00,120.62,120.69,120.55,120.6,121167.0,120.62,120.69,120.55,120.6,121167.0
2017-06-12 09:55:00,120.58,120.61,120.54,120.56,40081.0,120.58,120.61,120.54,120.56,40081.0
2017-06-12 10:00:00,120.56,120.58,120.46,120.48,195232.0,120.56,120.58,120.46,120.48,195232.0
2017-06-12 10:05:00,120.47,120.5,120.44,120.48,79841.0,120.47,120.5,120.44,120.48,79841.0
2017-06-12 10:10:00,120.47,120.51,120.42,120.49,57313.0,120.47,120.51,120.42,120.49,57313.0
2017-06-12 10:15:00,120.49,120.52,120.37,120.39,85972.0,120.49,120.52,120.37,120.39,85972.0
2017-06-12 10:20:00,120.38,120.41,120.35,120.37,38277.0,120.38,120.41,120.35,120.37,38277.0
2017-06-12 10:25:00,120.38,120.43,120.37,120.43,45591.0,120.38,120.43,120.37,120.43,45591.0
2017-06-12 10:30:00,120.42,120.48,120.41,120.42,44567.0,120.42,120.48,120.41,120.42,44567.0
2017-06-12 10:35:00,120.42,120.43,120.36,120.37,41824.0,120.42,120.43,120.36,120.37,41824.0
2017-06-12 10:40:00,120.37,120.42,120.36,120.38,48282.0,120.37,120.42,120.36,120.38,48282.0
2017-06-12 10:45:00,120.38,120.45,120.38,120.41,57396.0,120.38,120.45,120.38,120.41,57396.0
2017-06-12 10:50:00,120.42,120.46,120.41,120.42,69234.0,120.42,120.46,120.41,120.42,69234.0
2017-06-12 10:55:00,120.43,120.52,120.42,120.5,44013.0,120.43,120.52,120.42,120.5,44013.0
2017-06-12 11:00:00,120.5,120.51,120.45,120.46,35573.0,120.5,120.51,120.45,120.46,35573.0
2017-06-12 11:05:00,120.46,120.49,120.45,120.46,24185.0,120.46,120.49,120.45,120.46,24185.0
2017-06-12 11:10:00,120.45,120.45,120.39,120.39,49955.0,120.45,120.45,120.39,120.39,49955.0
2017-06-12 11:15:00,120.38,120.42,120.27,120.29,78621.0,120.38,120.42,120.27,120.29,78621.0
2017-06-12 11:20:00,120.29,120.32,120.26,120.31,46555.0,120.29,120.32,120.26,120.31,46555.0
2017-06-12 11:25:00,120.31,120.37,120.3,120.37,35624.0,120.31,120.37,120.3,120.37,35624.0
2017-06-12 11:30:00,120.36,120.46,120.32,120.44,114482.0,120.36,120.46,120.32,120.44,114482.0
2017-06-12 11:35:00,120.45,120.51,120.45,120.46,53354.0,120.45,120.51,120.45,120.46,53354.0
2017-06-12 11:40:00,120.46,120.52,120.45,120.52,42044.0,120.46,120.52,120.45,120.52,42044.0
2017-06-12 11:45:00,120.52,120.53,120.46,120.49,22590.0,120.52,120.53,120.46,120.49,22590.0
2017-06-12 11:50:00,120.48,120.48,120.4,120.42,66001.0,120.48,120.48,120.4,120.42,66001.0
2017-06-12 11:55:00,120.42,120.44,120.4,120.4,16315.0,120.42,120.44,120.4,120.4,16315.0
2017-06-12 12:00:00,120.4,120.47,120.4,120.43,69201.0,120.4,120.47,120.4,120.43,69201.0
2017-06-12 12:05:00,120.44,120.46,120.41,120.44,17485.0,120.44,120.46,120.41,120.44,17485.0
2017-06-12 12:10:00,120.44,120.46,120.39,120.43,25831.0,120.44,120.46,120.39,120.43,25831.0
2017-06-12 12:15:00,120.43,120.43,120.39,120.39,17519.0,120.43,120.43,120.39,120.39,17519.0
2017-06-12 12:20:00,120.39,120.56,120.38,120.54,233024.0,120.39,120.56,120.38,120.54,233024.0
2017-06-12 12:25:00,120.54,120.54,120.48,120.49,34108.0,120.54,120.54,120.48,120.49,34108.0
2017-06-12 12:30:00,120.48,120.48,120.43,120.44,16463.0,120.48,120.48,120.43,120.44,16463.0
2017-06-12 12:35:00,120.43,120.47,120.43,120.46,20960.0,120.43,120.47,120.43,120.46,20960.0
2017-06-12 12:40:00,120.46,120.47,120.43,120.43,14837.0,120.46,120.47,120.43,120.43,14837.0
2017-06-12 12:45:00,120.44,120.45,120.42,120.44,14928.0,120.44,120.45,120.42,120.44,14928.0
2017-06-12 12:50:00,120.44,120.52,120.44,120.51,68362.0,120.44,120.52,120.44,120.51,68362.0
2017-06-12 12:55:00,120.5,120.54,120.5,120.52,13525.0,120.5,120.54,120.5,120.52,13525.0
2017-06-12 13:00:00,120.53,120.57,120.5,120.53,28870.0,120.53,120.57,120.5,120.53,28870.0
2017-06-12 13:05:00,120.53,120.59,120.51,120.54,20226.0,120.53,120.59,120.51,120.54,20226.0
2017-06-12 13:10:00,120.54,120.55,120.5,120.52,13559.0,120.54,120.55,120.5,120.52,13559.0
2017-06-12 13:15:00,120.52,120.52,120.46,120.48,20336.0,120.52,120.52,120.46,120.48,20336.0
2017-06-12 13:20:00,120.47,120.5,120.42,120.43,19478.0,120.47,120.5,120.42,120.43,19478.0
2017-06-12 13:25:00,120.43,120.52,120.43,120.5,21495.0,120.43,120.52,120.43,120.5,21495.0
2017-06-12 13:30:00,120.5,120.5,120.43,120.46,44148.0,120.5,120.5,120.43,120.46,44148.0
2017-06-12 13:35:00,120.46,120.5,120.45,120.47,51396.0,120.46,120.5,120.45,120.47,51396.0
2017-06-12 13:40:00,120.47,120.49,120.47,120.48,13177.0,120.47,120.49,120.47,120.48,13177.0
2017-06-12 13:45:00,120.48,120.49,120.45,120.48,23379.0,120.48,120.49,120.45,120.48,23379.0
2017-06-12 13:50:00,120.48,120.53,120.47,120.52,58984.0,120.48,120.53,120.47,120.52,58984.0
2017-06-12 13:55:00,120.53,120.56,120.52,120.56,18235.0,120.53,120.56,120.52,120.56,18235.0
2017-06-12 14:00:00,120.57,120.59,120.54,120.55,30727.0,120.57,120.59,120.54,120.55,30727.0
2017-06-12 14:05:00,120.54,120.57,120.53,120.56,24268.0,120.54,120.57,120.53,120.56,24268.0
2017-06-12 14:10:00,120.56,120.59,120.54,120.55,18585.0,120.56,120.59,120.54,120.55,18585.0
2017-06-12 14:15:00,120.55,120.56,120.52,120.54,24863.0,120.55,120.56,120.52,120.54,24863.0
2017-06-12 14:20:00,120.54,120.54,120.49,120.5,16121.0,120.54,120.54,120.49,120.5,16121.0
2017-06-12 14:25:00,120.51,120.54,120.5,120.53,14049.0,120.51,120.54,120.5,120.53,14049.0
2017-06-12 14:30:00,120.53,120.58,120.47,120.47,33544.0,120.53,120.58,120.47,120.47,33544.0
2017-06-12 14:35:00,120.47,120.5,120.47,120.49,10236.0,120.47,120.5,120.47,120.49,10236.0
2017-06-12 14:40:00,120.49,120.53,120.47,120.47,17254.0,120.49,120.53,120.47,120.47,17254.0
2017-06-12 14:45:00,120.48,120.51,120.45,120.51,26136.0,120.48,120.51,120.45,120.51,26136.0
2017-06-12 14:50:00,120.52,120.53,120.48,120.52,23228.0,120.52,120.53,120.48,120.52,23228.0
2017-06-12 14:55:00,120.51,120.54,120.47,120.48,56959.0,120.51,120.54,120.47,120.48,56959.0
2017-06-12 15:00:00,120.48,120.54,120.47,120.51,62894.0,120.48,120.54,120.47,120.51,62894.0
2017-06-12 15:05:00,120.52,120.52,120.47,120.52,46172.0,120.52,120.52,120.47,120.52,46172.0
2017-06-12 15:10:00,120.52,120.52,120.47,120.48,20216.0,120.52,120.52,120.47,120.48,20216.0
2017-06-12 15:15:00,120.48,120.51,120.47,120.51,26826.0,120.48,120.51,120.47,120.51,26826.0
2017-06-12 15:20:00,120.51,120.52,120.42,120.42,29775.0,120.51,120.52,120.42,120.42,29775.0
2017-06-12 15:25:00,120.43,120.49,120.42,120.47,64114.0,120.43,120.49,120.42,120.47,64114.0
2017-06-12 15:30:00,120.47,120.47,120.4,120.41,44576.0,120.47,120.47,120.4,120.41,44576.0
2017-06-12 15:35:00,120.41,120.42,120.38,120.41,64104.0,120.41,120.42,120.38,120.41,64104.0
2017-06-12 15:40:00,120.4,120.44,120.38,120.42,59189.0,120.4,120.44,120.38,120.42,59189.0
2017-06-12 15:45:00,120.41,120.42,120.36,120.42,99343.0,120.41,120.42,120.36,120.42,99343.0
2017-06-12 15:50:00,120.42,120.43,120.36,120.37,94696.0,120.42,120.43,120.36,120.37,94696.0
2017-06-12 15:55:00,120.37,120.41,120.33,120.34,344780.0,120.37,120.41,120.33,120.34,344780.0
2017-06-13 09:30:00,119.95,120.04,119.93,120.02,247655.0,119.95,120.04,119.93,120.02,247655.0
2017-06-13 09:35:00,120.02,120.1,119.99,120.07,89770.0,120.02,120.1,119.99,120.07,89770.0
2017-06-13 09:40:00,120.07,120.07,119.94,119.97,135365.0,120.07,120.07,119.94,119.97,135365.0
2017-06-13 09:45:00,119.97,119.98,119.92,119.94,52418.0,119.97,119.98,119.92,119.94,52418.0
2017-06-13 09:50:00,119.94,119.98,119.92,119.96,42811.0,119.94,119.98,119.92,119.96,42811.0
2017-06-13 09:55:00,119.95,120.04,119.95,120.03,30964.0,119.95,120.04,119.95,120.03,30964.0
2017-06-13 10:00:00,120.03,120.13,120.01,120.12,58497.0,120.03,120.13,120.01,120.12,58497.0
2017-06-13 10:05:00,120.11,120.16,120.09,120.11,37603.0,120.11,120.16,120.09,120.11,37603.0
2017-06-13 10:10:00,120.12,120.12,120.07,120.1,28617.0,120.12,120.12,120.07,120.1,28617.0
2017-06-13 10:15:00,120.09,120.13,120.08,120.09,19423.0,120.09,120.13,120.08,120.09,19423.0
2017-06-13 10:20:00,120.11,120.12,120.06,120.08,10187.0,120.11,120.12,120.06,120.08,10187.0
2017-06-13 10:25:00,120.08,120.16,120.08,120.15,40337.0,120.08,120.16,120.08,120.15,40337.0
2017-06-13 10:30:00,120.15,120.22,120.13,120.21,39590.0,120.15,120.22,120.13,120.21,39590.0
2017-06-13 10:35:00,120.2,120.2,120.14,120.16,38276.0,120.2,120.2,120.14,120.16,38276.0
2017-06-13 10:40:00,120.18,120.23,120.17,120.21,25181.0,120.18,120.23,120.17,120.21,25181.0
2017-06-13 10:45:00,120.22,120.36,120.21,120.22,102205.0,120.22,120.36,120.21,120.22,102205.0
2017-06-13 10:50:00,120.23,120.34,120.21,120.31,46242.0,120.23,120.34,120.21,120.31,46242.0
2017-06-13 10:55:00,120.3,120.31,120.23,120.23,36877.0,120.3,120.31,120.23,120.23,36877.0
2017-06-13 11:00:00,120.23,120.23,120.18,120.19,12011.0,120.23,120.23,120.18,120.19,12011.0
2017-06-13 11:05:00,120.18,120.22,120.17,120.21,22092.0,120.18,120.22,120.17,120.21,22092.0
2017-06-13 11:10:00,120.2,120.23,120.16,120.2,24868.0,120.2,120.23,120.16,120.2,24868.0
2017-06-13 11:15:00,120.19,120.26,120.19,120.26,28009.0,120.19,120.26,120.19,120.26,28009.0
2017-06-13 11:20:00,120.25,120.26,120.2,120.24,24853.0,120.25,120.26,120.2,120.24,24853.0
2017-06-13 11:25:00,120.25,120.25,120.19,120.2,25137.0,120.25,120.25,120.19,120.2,25137.0
2017-06-13 11:30:00,120.19,120.2,120.15,120.16,28396.0,120.19,120.2,120.15,120.16,28396.0
2017-06-13 11:35:00,120.16,120.18,120.13,120.14,20035.0,120.16,120.18,120.13,120.14,20035.0
2017-06-13 11:40:00,120.14,120.19,120.12,120.14,29963.0,120.14,120.19,120.12,120.14,29963.0
2017-06-13 11:45:00,120.15,120.19,120.14,120.18,15674.0,120.15,120.19,120.14,120.18,15674.0
2017-06-13 11:50:00,120.18,120.23,120.17,120.21,16718.0,120.18,120.23,120.17,120.21,16718.0
2017-06-13 11:55:00,120.21,120.21,120.11,120.13,11615.0,120.21,120.21,120.11,120.13,11615.0
2017-06-13 12:00:00,120.15,120.17,120.1,120.17,20929.0,120.15,120.17,120.1,120.17,20929.0
2017-06-13 12:05:00,120.16,120.17,120.11,120.14,17947.0,120.16,120.17,120.11,120.14,17947.0
2017-06-13 12:10:00,120.14,120.15,120.13,120.15,3931.0,120.14,120.15,120.13,120.15,3931.0
2017-06-13 12:15:00,120.14,120.18,120.14,120.16,11271.0,120.14,120.18,120.14,120.16,11271.0
2017-06-13 12:20:00,120.17,120.21,120.16,120.2,8519.0,120.17,120.21,120.16,120.2,8519.0
2017-06-13 12:25:00,120.21,120.22,120.19,120.21,6044.0,120.21,120.22,120.19,120.21,6044.0
2017-06-13 12:30:00,120.21,120.28,120.21,120.26,101475.0,120.21,120.28,120.21,120.26,101475.0
2017-06-13 12:35:00,120.26,120.28,120.24,120.27,13082.0,120.26,120.28,120.24,120.27,13082.0
2017-06-13 12:40:00,120.25,120.28,120.24,120.28,8769.0,120.25,120.28,120.24,120.28,8769.0
2017-06-13 12:45:00,120.27,120.3,120.25,120.29,18850.0,120.27,120.3,120.25,120.29,18850.0
2017-06-13 12:50:00,120.29,120.35,120.26,120.33,13611.0,120.29,120.35,120.26,120.33,13611.0
2017-06-13 12:55:00,120.33,120.36,120.33,120.34,4455.0,120.33,120.36,120.33,120.34,4455.0
2017-06-13 13:00:00,120.34,120.42,120.33,120.36,20080.0,120.34,120.42,120.33,120.36,20080.0
2017-06-13 13:05:00,120.35,120.39,120.35,120.37,41410.0,120.35,120.39,120.35,120.37,41410.0
2017-06-13 13:10:00,120.36,120.36,120.32,120.32,8417.0,120.36,120.36,120.32,120.32,8417.0
2017-06-13 13:15:00,120.33,120.44,120.33,120.43,77572.0,120.33,120.44,120.33,120.43,77572.0
2017-06-13 13:20:00,120.44,120.51,120.44,120.46,65132.0,120.44,120.51,120.44,120.46,65132.0
2017-06-13 13:25:00,120.46,120.5,120.44,120.49,70109.0,120.46,120.5,120.44,120.49,70109.0
2017-06-13 13:30:00,120.48,120.56,120.48,120.49,92890.0,120.48,120.56,120.48,120.49,92890.0
2017-06-13 13:35:00,120.49,120.5,120.48,120.48,29518.0,120.49,120.5,120.48,120.48,29518.0
2017-06-13 13:40:00,120.49,120.51,120.47,120.47,40442.0,120.49,120.51,120.47,120.47,40442.0
2017-06-13 13:45:00,120.47,120.49,120.47,120.48,35689.0,120.47,120.49,120.47,120.48,35689.0
2017-06-13 13:50:00,120.49,120.58,120.48,120.55,16554.0,120.49,120.58,120.48,120.55,16554.0
2017-06-13 13:55:00,120.55,120.56,120.49,120.51,21710.0,120.55,120.56,120.49,120.51,21710.0
2017-06-13 14:00:00,120.51,120.66,120.51,120.66,72465.0,120.51,120.66,120.51,120.66,72465.0
2017-06-13 14:05:00,120.66,120.7,120.63,120.68,100016.0,120.66,120.7,120.63,120.68,100016.0
2017-06-13 14:10:00,120.68,120.71,120.62,120.63,38080.0,120.68,120.71,120.62,120.63,38080.0
2017-06-13 14:15:00,120.63,120.66,120.62,120.63,38960.0,120.63,120.66,120.62,120.63,38960.0
2017-06-13 14:20:00,120.63,120.65,120.62,120.63,35379.0,120.63,120.65,120.62,120.63,35379.0
2017-06-13 14:25:00,120.62,120.62,120.58,120.6,14175.0,120.62,120.62,120.58,120.6,14175.0
2017-06-13 14:30:00,120.59,120.64,120.58,120.61,32890.0,120.59,120.64,120.58,120.61,32890.0
2017-06-13 14:35:00,120.62,120.62,120.57,120.57,11414.0,120.62,120.62,120.57,120.57,11414.0
2017-06-13 14:40:00,120.58,120.6,120.53,120.55,29761.0,120.58,120.6,120.53,120.55,29761.0
2017-06-13 14:45:00,120.55,120.57,120.54,120.57,16225.0,120.55,120.57,120.54,120.57,16225.0
2017-06-13 14:50:00,120.57,120.58,120.55,120.55,26423.0,120.57,120.58,120.55,120.55,26423.0
2017-06-13 14:55:00,120.56,120.57,120.51,120.52,14906.0,120.56,120.57,120.51,120.52,14906.0
2017-06-13 15:00:00,120.51,120.55,120.49,120.5,26990.0,120.51,120.55,120.49,120.5,26990.0
2017-06-13 15:05:00,120.51,120.52,120.47,120.51,164475.0,120.51,120.52,120.47,120.51,164475.0
2017-06-13 15:10:00,120.5,120.52,120.49,120.52,74260.0,120.5,120.52,120.49,120.52,74260.0
2017-06-13 15:15:00,120.51,120.52,120.49,120.49,17200.0,120.51,120.52,120.49,120.49,17200.0
2017-06-13 15:20:00,120.49,120.5,120.47,120.5,30407.0,120.49,120.5,120.47,120.5,30407.0
2017-06-13 15:25:00,120.5,120.51,120.48,120.48,22197.0,120.5,120.51,120.48,120.48,22197.0
2017-06-13 15:30:00,120.48,120.51,120.47,120.49,18418.0,120.48,120.51,120.47,120.49,18418.0
2017-06-13 15:35:00,120.49,120.51,120.48,120.5,18466.0,120.49,120.51,120.48,120.5,18466.0
2017-06-13 15:40:00,120.5,120.52,120.49,120.51,18977.0,120.5,120.52,120.49,120.51,18977.0
2017-06-13 15:45:00,120.51,120.51,120.48,120.49,95694.0,120.51,120.51,120.48,120.49,95694.0
2017-06-13 15:50:00,120.49,120.52,120.48,120.51,38316.0,120.49,120.52,120.48,120.51,38316.0
2017-06-13 15:55:00,120.51,120.52,120.48,120.49,128395.0,120.51,120.52,120.48,120.49,128395.0
2017-06-14 09:30:00,121.52,121.55,121.43,121.45,316183.0,121.52,121.55,121.43,121.45,316183.0
2017-06-14 09:35:00,121.45,121.58,121.41,121.51,110245.0,121.45,121.58,121.41,121.51,110245.0
2017-06-14 09:40:00,121.51,121.6,121.48,121.49,82751.0,121.51,121.6,121.48,121.49,82751.0
2017-06-14 09:45:00,121.48,121.51,121.43,121.44,187744.0,121.48,121.51,121.43,121.44,187744.0
2017-06-14 09:50:00,121.43,121.48,121.31,121.32,201864.0,121.43,121.48,121.31,121.32,201864.0
2017-06-14 09:55:00,121.31,121.32,121.23,121.3,62897.0,121.31,121.32,121.23,121.3,62897.0
2017-06-14 10:00:00,121.3,121.39,121.3,121.32,127937.0,121.3,121.39,121.3,121.32,127937.0
2017-06-14 10:05:00,121.33,121.37,121.3,121.36,51437.0,121.33,121.37,121.3,121.36,51437.0
2017-06-14 10:10:00,121.35,121.5,121.34,121.48,84859.0,121.35,121.5,121.34,121.48,84859.0
2017-06-14 10:15:00,121.48,121.57,121.39,121.41,102878.0,121.48,121.57,121.39,121.41,102878.0
2017-06-14 10:20:00,121.4,121.48,121.39,121.45,66559.0,121.4,121.48,121.39,121.45,66559.0
2017-06-14 10:25:00,121.45,121.48,121.42,121.44,25705.0,121.45,121.48,121.42,121.44,25705.0
2017-06-14 10:30:00,121.44,121.52,121.44,121.45,38276.0,121.44,121.52,121.44,121.45,38276.0
2017-06-14 10:35:00,121.45,121.5,121.43,121.47,22375.0,121.45,121.5,121.43,121.47,22375.0
2017-06-14 10:40:00,121.47,121.49,121.39,121.4,23012.0,121.47,121.49,121.39,121.4,23012.0
2017-06-14 10:45:00,121.4,121.55,121.4,121.52,96962.0,121.4,121.55,121.4,121.52,96962.0
2017-06-14 10:50:00,121.52,121.55,121.43,121.44,66125.0,121.52,121.55,121.43,121.44,66125.0
2017-06-14 10:55:00,121.43,121.55,121.4,121.54,68577.0,121.43,121.55,121.4,121.54,68577.0
2017-06-14 11:00:00,121.54,121.55,121.44,121.49,66806.0,121.54,121.55,121.44,121.49,66806.0
2017-06-14 11:05:00,121.49,121.49,121.41,121.42,32548.0,121.49,121.49,121.41,121.42,32548.0
2017-06-14 11:10:00,121.43,121.46,121.37,121.41,71667.0,121.43,121.46,121.37,121.41,71667.0
2017-06-14 11:15:00,121.42,121.42,121.36,121.4,27286.0,121.42,121.42,121.36,121.4,27286.0
2017-06-14 11:20:00,121.4,121.45,121.37,121.45,101390.0,121.4,121.45,121.37,121.45,101390.0
2017-06-14 11:25:00,121.45,121.46,121.39,121.44,15555.0,121.45,121.46,121.39,121.44,15555.0
2017-06-14 11:30:00,121.43,121.47,121.41,121.47,24244.0,121.43,121.47,121.41,121.47,24244.0
2017-06-14 11:35:00,121.46,121.49,121.43,121.48,16933.0,121.46,121.49,121.43,121.48,16933.0
2017-06-14 11:40:00,121.48,121.52,121.45,121.47,29499.0,121.48,121.52,121.45,121.47,29499.0
2017-06-14 11:45:00,121.47,121.5,121.43,121.43,352508.0,121.47,121.5,121.43,121.43,352508.0
2017-06-14 11:50:00,121.43,121.44,121.39,121.41,232502.0,121.43,121.44,121.39,121.41,232502.0
2017-06-14 11:55:00,121.41,121.45,121.38,121.39,90877.0,121.41,121.45,121.38,121.39,90877.0
2017-06-14 12:00:00,121.39,121.44,121.33,121.35,1128885.0,121.39,121.44,121.33,121.35,1128885.0
2017-06-14 12:05:00,121.36,121.37,121.29,121.34,1454457.0,121.36,121.37,121.29,121.34,1454457.0
2017-06-14 12:10:00,121.34,121.34,121.31,121.32,46326.0,121.34,121.34,121.31,121.32,46326.0
2017-06-14 12:15:00,121.32,121.33,121.29,121.3,71146.0,121.32,121.33,121.29,121.3,71146.0
2017-06-14 12:20:00,121.31,121.34,121.3,121.32,263626.0,121.31,121.34,121.3,121.32,263626.0
2017-06-14 12:25:00,121.31,121.35,121.29,121.34,100754.0,121.31,121.35,121.29,121.34,100754.0
2017-06-14 12:30:00,121.34,121.39,121.34,121.37,92636.0,121.34,121.39,121.34,121.37,92636.0
2017-06-14 12:35:00,121.37,121.37,121.31,121.34,63686.0,121.37,121.37,121.31,121.34,63686.0
2017-06-14 12:40:00,121.33,121.33,121.28,121.29,24310.0,121.33,121.33,121.28,121.29,24310.0
2017-06-14 12:45:00,121.3,121.32,121.28,121.31,13890.0,121.3,121.32,121.28,121.31,13890.0
2017-06-14 12:50:00,121.31,121.36,121.31,121.34,23131.0,121.31,121.36,121.31,121.34,23131.0
2017-06-14 12:55:00,121.35,121.35,121.29,121.32,64689.0,121.35,121.35,121.29,121.32,64689.0
2017-06-14 13:00:00,121.31,121.32,121.21,121.23,64473.0,121.31,121.32,121.21,121.23,64473.0
2017-06-14 13:05:00,121.23,121.26,121.19,121.21,131835.0,121.23,121.26,121.19,121.21,131835.0
2017-06-14 13:10:00,121.22,121.23,121.16,121.17,287081.0,121.22,121.23,121.16,121.17,287081.0
2017-06-14 13:15:00,121.16,121.16,121.1,121.12,98988.0,121.16,121.16,121.1,121.12,98988.0
2017-06-14 13:20:00,121.13,121.2,121.12,121.19,82314.0,121.13,121.2,121.12,121.19,82314.0
2017-06-14 13:25:00,121.17,121.18,121.14,121.16,25115.0,121.17,121.18,121.14,121.16,25115.0
2017-06-14 13:30:00,121.16,121.23,121.14,121.21,65327.0,121.16,121.23,121.14,121.21,65327.0
2017-06-14 13:35:00,121.21,121.25,121.2,121.24,24695.0,121.21,121.25,121.2,121.24,24695.0
2017-06-14 13:40:00,121.24,121.29,121.22,121.28,24773.0,121.24,121.29,121.22,121.28,24773.0
2017-06-14 13:45:00,121.27,121.38,121.26,121.36,119415.0,121.27,121.38,121.26,121.36,119415.0
2017-06-14 13:50:00,121.36,121.41,121.36,121.38,85977.0,121.36,121.41,121.36,121.38,85977.0
2017-06-14 13:55:00,121.38,121.38,121.26,121.27,61265.0,121.38,121.38,121.26,121.27,61265.0
2017-06-14 14:00:00,121.32,121.88,121.03,121.16,1294448.0,121.32,121.88,121.03,121.16,1294448.0
2017-06-14 14:05:00,121.18,121.22,120.9,121.18,364955.0,121.18,121.22,120.9,121.18,364955.0
2017-06-14 14:10:00,121.18,121.18,120.92,120.94,271035.0,121.18,121.18,120.92,120.94,271035.0
2017-06-14 14:15:00,120.92,120.99,120.73,120.88,388169.0,120.92,120.99,120.73,120.88,388169.0
2017-06-14 14:20:00,120.86,121.08,120.76,121.02,195202.0,120.86,121.08,120.76,121.02,195202.0
2017-06-14 14:25:00,121.03,121.03,120.77,120.78,176139.0,121.03,121.03,120.77,120.78,176139.0
2017-06-14 14:30:00,120.78,120.93,120.35,120.52,599812.0,120.78,120.93,120.35,120.52,599812.0
2017-06-14 14:35:00,120.51,120.75,120.36,120.6,381499.0,120.51,120.75,120.36,120.6,381499.0
2017-06-14 14:40:00,120.57,120.77,120.36,120.74,166512.0,120.57,120.77,120.36,120.74,166512.0
2017-06-14 14:45:00,120.74,120.79,120.5,120.53,163466.0,120.74,120.79,120.5,120.53,163466.0
2017-06-14 14:50:00,120.52,120.65,120.44,120.48,151128.0,120.52,120.65,120.44,120.48,151128.0
2017-06-14 14:55:00,120.49,120.59,120.47,120.52,104403.0,120.49,120.59,120.47,120.52,104403.0
2017-06-14 15:00:00,120.53,120.61,120.41,120.42,227534.0,120.53,120.61,120.41,120.42,227534.0
2017-06-14 15:05:00,120.41,120.47,119.99,120.21,608345.0,120.41,120.47,119.99,120.21,608345.0
2017-06-14 15:10:00,120.23,120.32,120.12,120.28,393889.0,120.23,120.32,120.12,120.28,393889.0
2017-06-14 15:15:00,120.28,120.28,119.95,120.0,181675.0,120.28,120.28,119.95,120.0,181675.0
2017-06-14 15:20:00,119.98,120.0,119.61,119.71,664168.0,119.98,120.0,119.61,119.71,664168.0
2017-06-14 15:25:00,119.69,119.81,119.59,119.64,495206.0,119.69,119.81,119.59,119.64,495206.0
2017-06-14 15:30:00,119.65,119.83,119.57,119.68,390726.0,119.65,119.83,119.57,119.68,390726.0
2017-06-14 15:35:00,119.67,119.83,119.64,119.78,220366.0,119.67,119.83,119.64,119.78,220366.0
2017-06-14 15:40:00,119.78,119.88,119.65,119.65,301078.0,119.78,119.88,119.65,119.65,301078.0
2017-06-14 15:45:00,119.66,119.73,119.6,119.61,206060.0,119.66,119.73,119.6,119.61,206060.0
2017-06-14 15:50:00,119.6,119.66,119.59,119.61,295013.0,119.6,119.66,119.59,119.61,295013.0
2017-06-14 15:55:00,119.62,119.87,119.57,119.85,1304778.0,119.62,119.87,119.57,119.85,1304778.0
2017-06-15 09:30:00,119.22,119.26,119.13,119.17,281609.0,119.22,119.26,119.13,119.17,281609.0
2017-06-15 09:35:00,119.16,119.27,119.12,119.27,398387.0,119.16,119.27,119.12,119.27,398387.0
2017-06-15 09:40:00,119.27,119.45,119.26,119.38,207816.0,119.27,119.45,119.26,119.38,207816.0
2017-06-15 09:45:00,119.39,119.43,119.36,119.38,275592.0,119.39,119.43,119.36,119.38,275592.0
2017-06-15 09:50:00,119.38,119.38,119.32,119.32,165775.0,119.38,119.38,119.32,119.32,165775.0
2017-06-15 09:55:00,119.32,119.33,119.24,119.25,150237.0,119.32,119.33,119.24,119.25,150237.0
2017-06-15 10:00:00,119.25,119.34,119.25,119.27,156493.0,119.25,119.34,119.25,119.27,156493.0
2017-06-15 10:05:00,119.26,119.35,119.24,119.29,119027.0,119.26,119.35,119.24,119.29,119027.0
2017-06-15 10:10:00,119.29,119.41,119.28,119.4,96752.0,119.29,119.41,119.28,119.4,96752.0
2017-06-15 10:15:00,119.39,119.44,119.38,119.41,109080.0,119.39,119.44,119.38,119.41,109080.0
2017-06-15 10:20:00,119.41,119.47,119.4,119.46,116669.0,119.41,119.47,119.4,119.46,116669.0
2017-06-15 10:25:00,119.45,119.5,119.42,119.48,157410.0,119.45,119.5,119.42,119.48,157410.0
2017-06-15 10:30:00,119.49,119.49,119.38,119.41,47233.0,119.49,119.49,119.38,119.41,47233.0
2017-06-15 10:35:00,119.4,119.41,119.33,119.34,86609.0,119.4,119.41,119.33,119.34,86609.0
2017-06-15 10:40:00,119.35,119.39,119.31,119.39,159946.0,119.35,119.39,119.31,119.39,159946.0
2017-06-15 10:45:00,119.39,119.41,119.35,119.37,64871.0,119.39,119.41,119.35,119.37,64871.0
2017-06-15 10:50:00,119.37,119.45,119.35,119.42,80219.0,119.37,119.45,119.35,119.42,80219.0
2017-06-15 10:55:00,119.42,119.46,119.39,119.41,37589.0,119.42,119.46,119.39,119.41,37589.0
2017-06-15 11:00:00,119.41,119.43,119.3,119.31,54166.0,119.41,119.43,119.3,119.31,54166.0
2017-06-15 11:05:00,119.3,119.41,119.3,119.41,29558.0,119.3,119.41,119.3,119.41,29558.0
2017-06-15 11:10:00,119.41,119.45,119.35,119.36,24988.0,119.41,119.45,119.35,119.36,24988.0
2017-06-15 11:15:00,119.36,119.4,119.33,119.34,40352.0,119.36,119.4,119.33,119.34,40352.0
2017-06-15 11:20:00,119.34,119.39,119.31,119.36,104296.0,119.34,119.39,119.31,119.36,104296.0
2017-06-15 11:25:00,119.36,119.39,119.27,119.27,75971.0,119.36,119.39,119.27,119.27,75971.0
2017-06-15 11:30:00,119.28,119.31,119.24,119.28,35222.0,119.28,119.31,119.24,119.28,35222.0
2017-06-15 11:35:00,119.29,119.3,119.26,119.28,76744.0,119.29,119.3,119.26,119.28,76744.0
2017-06-15 11:40:00,119.28,119.31,119.27,119.29,49636.0,119.28,119.31,119.27,119.29,49636.0
2017-06-15 11:45:00,119.3,119.33,119.29,119.32,24414.0,119.3,119.33,119.29,119.32,24414.0
2017-06-15 11:50:00,119.31,119.33,119.29,119.3,20750.0,119.31,119.33,119.29,119.3,20750.0
2017-06-15 11:55:00,119.31,119.31,119.26,119.3,54297.0,119.31,119.31,119.26,119.3,54297.0
2017-06-15 12:00:00,119.3,119.31,119.26,119.28,28568.0,119.3,119.31,119.26,119.28,28568.0
2017-06-15 12:05:00,119.27,119.28,119.22,119.24,68688.0,119.27,119.28,119.22,119.24,68688.0
2017-06-15 12:10:00,119.25,119.29,119.23,119.25,63413.0,119.25,119.29,119.23,119.25,63413.0
2017-06-15 12:15:00,119.26,119.27,119.23,119.24,81235.0,119.26,119.27,119.23,119.24,81235.0
2017-06-15 12:20:00,119.25,119.28,119.23,119.24,60080.0,119.25,119.28,119.23,119.24,60080.0
2017-06-15 12:25:00,119.25,119.28,119.23,119.25,32322.0,119.25,119.28,119.23,119.25,32322.0
2017-06-15 12:30:00,119.26,119.28,119.25,119.27,21481.0,119.26,119.28,119.25,119.27,21481.0
2017-06-15 12:35:00,119.28,119.31,119.24,119.27,18709.0,119.28,119.31,119.24,119.27,18709.0
2017-06-15 12:40:00,119.27,119.27,119.19,119.23,44187.0,119.27,119.27,119.19,119.23,44187.0
2017-06-15 12:45:00,119.22,119.24,119.2,119.22,20302.0,119.22,119.24,119.2,119.22,20302.0
2017-06-15 12:50:00,119.22,119.25,119.18,119.23,28149.0,119.22,119.25,119.18,119.23,28149.0
2017-06-15 12:55:00,119.23,119.23,119.2,119.21,12126.0,119.23,119.23,119.2,119.21,12126.0
2017-06-15 13:00:00,119.21,119.23,119.21,119.23,18982.0,119.21,119.23,119.21,119.23,18982.0
2017-06-15 13:05:00,119.24,119.28,119.24,119.25,14277.0,119.24,119.28,119.24,119.25,14277.0
2017-06-15 13:10:00,119.26,119.26,119.22,119.23,13179.0,119.26,119.26,119.22,119.23,13179.0
2017-06-15 13:15:00,119.23,119.25,119.2,119.23,12879.0,119.23,119.25,119.2,119.23,12879.0
2017-06-15 13:20:00,119.23,119.26,119.22,119.25,18641.0,119.23,119.26,119.22,119.25,18641.0
2017-06-15 13:25:00,119.25,119.25,119.18,119.2,38561.0,119.25,119.25,119.18,119.2,38561.0
2017-06-15 13:30:00,119.19,119.21,119.17,119.2,27764.0,119.19,119.21,119.17,119.2,27764.0
2017-06-15 13:35:00,119.21,119.29,119.21,119.28,41788.0,119.21,119.29,119.21,119.28,41788.0
2017-06-15 13:40:00,119.29,119.33,119.28,119.3,74609.0,119.29,119.33,119.28,119.3,74609.0
2017-06-15 13:45:00,119.29,119.31,119.28,119.29,28922.0,119.29,119.31,119.28,119.29,28922.0
2017-06-15 13:50:00,119.29,119.29,119.26,119.26,21678.0,119.29,119.29,119.26,119.26,21678.0
2017-06-15 13:55:00,119.27,119.28,119.22,119.24,35980.0,119.27,119.28,119.22,119.24,35980.0
2017-06-15 14:00:00,119.24,119.28,119.24,119.27,34668.0,119.24,119.28,119.24,119.27,34668.0
2017-06-15 14:05:00,119.27,119.28,119.25,119.28,20347.0,119.27,119.28,119.25,119.28,20347.0
2017-06-15 14:10:00,119.28,119.29,119.26,119.26,22759.0,119.28,119.29,119.26,119.26,22759.0
2017-06-15 14:15:00,119.27,119.31,119.27,119.31,11151.0,119.27,119.31,119.27,119.31,11151.0
2017-06-15 14:20:00,119.32,119.37,119.31,119.35,13984.0,119.32,119.37,119.31,119.35,13984.0
2017-06-15 14:25:00,119.36,119.41,119.36,119.4,65588.0,119.36,119.41,119.36,119.4,65588.0
2017-06-15 14:30:00,119.4,119.4,119.37,119.38,11756.0,119.4,119.4,119.37,119.38,11756.0
2017-06-15 14:35:00,119.38,119.38,119.35,119.37,69990.0,119.38,119.38,119.35,119.37,69990.0
2017-06-15 14:40:00,119.36,119.39,119.35,119.39,11402.0,119.36,119.39,119.35,119.39,11402.0
2017-06-15 14:45:00,119.38,119.4,119.37,119.38,11263.0,119.38,119.4,119.37,119.38,11263.0
2017-06-15 14:50:00,119.38,119.39,119.32,119.34,31674.0,119.38,119.39,119.32,119.34,31674.0
2017-06-15 14:55:00,119.35,119.38,119.32,119.33,113230.0,119.35,119.38,119.32,119.33,113230.0
2017-06-15 15:00:00,119.33,119.38,119.3,119.37,54910.0,119.33,119.38,119.3,119.37,54910.0
2017-06-15 15:05:00,119.37,119.37,119.34,119.37,38294.0,119.37,119.37,119.34,119.37,38294.0
2017-06-15 15:10:00,119.38,119.39,119.35,119.37,18090.0,119.38,119.39,119.35,119.37,18090.0
2017-06-15 15:15:00,119.36,119.41,119.36,119.39,42155.0,119.36,119.41,119.36,119.39,42155.0
2017-06-15 15:20:00,119.4,119.4,119.36,119.37,12368.0,119.4,119.4,119.36,119.37,12368.0
2017-06-15 15:25:00,119.37,119.37,119.32,119.34,34608.0,119.37,119.37,119.32,119.34,34608.0
2017-06-15 15:30:00,119.35,119.35,119.3,119.34,120747.0,119.35,119.35,119.3,119.34,120747.0
2017-06-15 15:35:00,119.34,119.34,119.31,119.31,54448.0,119.34,119.34,119.31,119.31,54448.0
2017-06-15 15:40:00,119.31,119.33,119.29,119.29,53472.0,119.31,119.33,119.29,119.29,53472.0
2017-06-15 15:45:00,119.29,119.32,119.27,119.3,106982.0,119.29,119.32,119.27,119.3,106982.0
2017-06-15 15:50:00,119.3,119.37,119.3,119.36,202889.0,119.3,119.37,119.3,119.36,202889.0
2017-06-15 15:55:00,119.35,119.36,119.31,119.32,139631.0,119.35,119.36,119.31,119.32,139631.0
2017-06-16 09:30:00,119.35,119.46,119.34,119.42,121067.0,119.35,119.46,119.34,119.42,121067.0
2017-06-16 09:35:00,119.42,119.48,119.36,119.44,131579.0,119.42,119.48,119.36,119.44,131579.0
2017-06-16 09:40:00,119.43,119.46,119.39,119.43,105612.0,119.43,119.46,119.39,119.43,105612.0
2017-06-16 09:45:00,119.42,119.49,119.4,119.4,87344.0,119.42,119.49,119.4,119.4,87344.0
2017-06-16 09:50:00,119.4,119.42,119.35,119.39,61338.0,119.4,119.42,119.35,119.39,61338.0
2017-06-16 09:55:00,119.4,119.43,119.37,119.42,25970.0,119.4,119.43,119.37,119.42,25970.0
2017-06-16 10:00:00,119.42,119.5,119.42,119.42,103700.0,119.42,119.5,119.42,119.42,103700.0
2017-06-16 10:05:00,119.42,119.43,119.33,119.39,97625.0,119.42,119.43,119.33,119.39,97625.0
2017-06-16 10:10:00,119.39,119.4,119.35,119.4,53215.0,119.39,119.4,119.35,119.4,53215.0
2017-06-16 10:15:00,119.39,119.4,119.31,119.34,36393.0,119.39,119.4,119.31,119.34,36393.0
2017-06-16 10:20:00,119.33,119.37,119.29,119.37,92416.0,119.33,119.37,119.29,119.37,92416.0
2017-06-16 10:25:00,119.37,119.48,119.34,119.47,89820.0,119.37,119.48,119.34,119.47,89820.0
2017-06-16 10:30:00,119.47,119.49,119.43,119.45,33016.0,119.47,119.49,119.43,119.45,33016.0
2017-06-16 10:35:00,119.46,119.48,119.4,119.42,20693.0,119.46,119.48,119.4,119.42,20693.0
2017-06-16 10:40:00,119.43,119.44,119.37,119.38,17144.0,119.43,119.44,119.37,119.38,17144.0
2017-06-16 10:45:00,119.37,119.42,119.36,119.39,31465.0,119.37,119.42,119.36,119.39,31465.0
2017-06-16 10:50:00,119.38,119.45,119.35,119.43,32090.0,119.38,119.45,119.35,119.43,32090.0
2017-06-16 10:55:00,119.42,119.45,119.39,119.4,19343.0,119.42,119.45,119.39,119.4,19343.0
2017-06-16 11:00:00,119.4,119.44,119.39,119.39,23456.0,119.4,119.44,119.39,119.39,23456.0
2017-06-16 11:05:00,119.4,119.45,119.4,119.41,24869.0,119.4,119.45,119.4,119.41,24869.0
2017-06-16 11:10:00,119.41,119.47,119.41,119.44,43477.0,119.41,119.47,119.41,119.44,43477.0
2017-06-16 11:15:00,119.44,119.44,119.38,119.39,33621.0,119.44,119.44,119.38,119.39,33621.0
2017-06-16 11:20:00,119.39,119.42,119.38,119.4,14027.0,119.39,119.42,119.38,119.4,14027.0
2017-06-16 11:25:00,119.4,119.41,119.37,119.4,8523.0,119.4,119.41,119.37,119.4,8523.0
2017-06-16 11:30:00,119.41,119.45,119.41,119.42,36304.0,119.41,119.45,119.41,119.42,36304.0
2017-06-16 11:35:00,119.43,119.45,119.4,119.41,104624.0,119.43,119.45,119.4,119.41,104624.0
2017-06-16 11:40:00,119.4,119.41,119.33,119.35,33427.0,119.4,119.41,119.33,119.35,33427.0
2017-06-16 11:45:00,119.35,119.36,119.31,119.32,45350.0,119.35,119.36,119.31,119.32,45350.0
2017-06-16 11:50:00,119.33,119.36,119.31,119.33,57629.0,119.33,119.36,119.31,119.33,57629.0
2017-06-16 11:55:00,119.33,119.36,119.32,119.34,19295.0,119.33,119.36,119.32,119.34,19295.0
2017-06-16 12:00:00,119.32,119.34,119.31,119.33,22532.0,119.32,119.34,119.31,119.33,22532.0
2017-06-16 12:05:00,119.34,119.34,119.3,119.33,25061.0,119.34,119.34,119.3,119.33,25061.0
2017-06-16 12:10:00,119.32,119.35,119.3,119.33,20702.0,119.32,119.35,119.3,119.33,20702.0
2017-06-16 12:15:00,119.34,119.36,119.31,119.34,16582.0,119.34,119.36,119.31,119.34,16582.0
2017-06-16 12:20:00,119.33,119.34,119.28,119.29,23100.0,119.33,119.34,119.28,119.29,23100.0
2017-06-16 12:25:00,119.29,119.35,119.27,119.32,20439.0,119.29,119.35,119.27,119.32,20439.0
2017-06-16 12:30:00,119.33,119.33,119.3,119.3,9623.0,119.33,119.33,119.3,119.3,9623.0
2017-06-16 12:35:00,119.31,119.31,119.25,119.27,41143.0,119.31,119.31,119.25,119.27,41143.0
2017-06-16 12:40:00,119.28,119.34,119.27,119.31,24677.0,119.28,119.34,119.27,119.31,24677.0
2017-06-16 12:45:00,119.32,119.32,119.29,119.3,7225.0,119.32,119.32,119.29,119.3,7225.0
2017-06-16 12:50:00,119.3,119.33,119.28,119.32,19768.0,119.3,119.33,119.28,119.32,19768.0
2017-06-16 12:55:00,119.32,119.35,119.3,119.35,15307.0,119.32,119.35,119.3,119.35,15307.0
2017-06-16 13:00:00,119.34,119.34,119.31,119.32,13532.0,119.34,119.34,119.31,119.32,13532.0
2017-06-16 13:05:00,119.31,119.32,119.29,119.31,11290.0,119.31,119.32,119.29,119.31,11290.0
2017-06-16 13:10:00,119.31,119.32,119.3,119.32,4658.0,119.31,119.32,119.3,119.32,4658.0
2017-06-16 13:15:00,119.33,119.38,119.33,119.36,36179.0,119.33,119.38,119.33,119.36,36179.0
2017-06-16 13:20:00,119.35,119.36,119.33,119.36,17498.0,119.35,119.36,119.33,119.36,17498.0
2017-06-16 13:25:00,119.37,119.4,119.33,119.36,36220.0,119.37,119.4,119.33,119.36,36220.0
2017-06-16 13:30:00,119.36,119.37,119.33,119.33,6129.0,119.36,119.37,119.33,119.33,6129.0
2017-06-16 13:35:00,119.33,119.34,119.3,119.3,10579.0,119.33,119.34,119.3,119.3,10579.0
2017-06-16 13:40:00,119.3,119.3,119.27,119.28,16562.0,119.3,119.3,119.27,119.28,16562.0
2017-06-16 13:45:00,119.28,119.31,119.27,119.27,18998.0,119.28,119.31,119.27,119.27,18998.0
2017-06-16 13:50:00,119.27,119.29,119.27,119.28,10344.0,119.27,119.29,119.27,119.28,10344.0
2017-06-16 13:55:00,119.28,119.3,119.27,119.28,13851.0,119.28,119.3,119.27,119.28,13851.0
2017-06-16 14:00:00,119.28,119.31,119.28,119.3,36430.0,119.28,119.31,119.28,119.3,36430.0
2017-06-16 14:05:00,119.31,119.34,119.3,119.33,25106.0,119.31,119.34,119.3,119.33,25106.0
2017-06-16 14:10:00,119.33,119.34,119.31,119.32,20911.0,119.33,119.34,119.31,119.32,20911.0
2017-06-16 14:15:00,119.31,119.33,119.3,119.32,12959.0,119.31,119.33,119.3,119.32,12959.0
2017-06-16 14:20:00,119.32,119.33,119.3,119.3,12355.0,119.32,119.33,119.3,119.3,12355.0
2017-06-16 14:25:00,119.31,119.32,119.3,119.31,10826.0,119.31,119.32,119.3,119.31,10826.0
2017-06-16 14:30:00,119.32,119.33,119.31,119.31,7827.0,119.32,119.33,119.31,119.31,7827.0
2017-06-16 14:35:00,119.31,119.34,119.31,119.33,19999.0,119.31,119.34,119.31,119.33,19999.0
2017-06-16 14:40:00,119.34,119.34,119.32,119.32,6640.0,119.34,119.34,119.32,119.32,6640.0
2017-06-16 14:45:00,119.32,119.34,119.32,119.34,29510.0,119.32,119.34,119.32,119.34,29510.0
2017-06-16 14:50:00,119.34,119.34,119.32,119.32,14327.0,119.34,119.34,119.32,119.32,14327.0
2017-06-16 14:55:00,119.33,119.33,119.31,119.33,16610.0,119.33,119.33,119.31,119.33,16610.0
2017-06-16 15:00:00,119.34,119.37,119.33,119.34,30109.0,119.34,119.37,119.33,119.34,30109.0
2017-06-16 15:05:00,119.34,119.36,119.33,119.36,21092.0,119.34,119.36,119.33,119.36,21092.0
2017-06-16 15:10:00,119.35,119.37,119.34,119.36,64279.0,119.35,119.37,119.34,119.36,64279.0
2017-06-16 15:15:00,119.36,119.37,119.32,119.32,19882.0,119.36,119.37,119.32,119.32,19882.0
2017-06-16 15:20:00,119.33,119.35,119.31,119.32,32418.0,119.33,119.35,119.31,119.32,32418.0
2017-06-16 15:25:00,119.31,119.36,119.31,119.35,83016.0,119.31,119.36,119.31,119.35,83016.0
2017-06-16 15:30:00,119.35,119.39,119.34,119.38,62644.0,119.35,119.39,119.34,119.38,62644.0
2017-06-16 15:35:00,119.38,119.39,119.31,119.33,225234.0,119.38,119.39,119.31,119.33,225234.0
2017-06-16 15:40:00,119.32,119.34,119.29,119.31,111986.0,119.32,119.34,119.29,119.31,111986.0
2017-06-16 15:45:00,119.32,119.32,119.28,119.29,153796.0,119.32,119.32,119.28,119.29,153796.0
2017-06-16 15:50:00,119.28,119.29,119.24,119.25,137460.0,119.28,119.29,119.24,119.25,137460.0
2017-06-16 15:55:00,119.25,119.33,119.25,119.31,338796.0,119.25,119.33,119.25,119.31,338796.0
2017-06-19 09:30:00,118.74,118.8,118.71,118.75,297322.0,118.74,118.8,118.71,118.75,297322.0
2017-06-19 09:35:00,118.75,118.81,118.74,118.81,109082.0,118.75,118.81,118.74,118.81,109082.0
2017-06-19 09:40:00,118.8,118.84,118.77,118.82,137415.0,118.8,118.84,118.77,118.82,137415.0
2017-06-19 09:45:00,118.82,118.84,118.75,118.78,94523.0,118.82,118.84,118.75,118.78,94523.0
2017-06-19 09:50:00,118.77,118.79,118.72,118.73,70609.0,118.77,118.79,118.72,118.73,70609.0
2017-06-19 09:55:00,118.74,118.75,118.67,118.71,114657.0,118.74,118.75,118.67,118.71,114657.0
2017-06-19 10:00:00,118.72,118.75,118.69,118.74,245823.0,118.72,118.75,118.69,118.74,245823.0
2017-06-19 10:05:00,118.74,118.76,118.73,118.74,415536.0,118.74,118.76,118.73,118.74,415536.0
2017-06-19 10:10:00,118.73,118.78,118.69,118.78,274178.0,118.73,118.78,118.69,118.78,274178.0
2017-06-19 10:15:00,118.77,118.78,118.73,118.77,142876.0,118.77,118.78,118.73,118.77,142876.0
2017-06-19 10:20:00,118.78,118.79,118.72,118.74,117190.0,118.78,118.79,118.72,118.74,117190.0
2017-06-19 10:25:00,118.74,118.74,118.65,118.72,330399.0,118.74,118.74,118.65,118.72,330399.0
2017-06-19 10:30:00,118.72,118.74,118.67,118.71,74233.0,118.72,118.74,118.67,118.71,74233.0
2017-06-19 10:35:00,118.72,118.74,118.7,118.72,102613.0,118.72,118.74,118.7,118.72,102613.0
2017-06-19 10:40:00,118.72,118.72,118.65,118.7,77059.0,118.72,118.72,118.65,118.7,77059.0
2017-06-19 10:45:00,118.7,118.81,118.69,118.77,92905.0,118.7,118.81,118.69,118.77,92905.0
2017-06-19 10:50:00,118.77,118.81,118.76,118.79,34214.0,118.77,118.81,118.76,118.79,34214.0
2017-06-19 10:55:00,118.78,118.8,118.75,118.77,87838.0,118.78,118.8,118.75,118.77,87838.0
2017-06-19 11:00:00,118.77,118.79,118.74,118.75,24439.0,118.77,118.79,118.74,118.75,24439.0
2017-06-19 11:05:00,118.75,118.78,118.74,118.77,21423.0,118.75,118.78,118.74,118.77,21423.0
2017-06-19 11:10:00,118.77,118.78,118.73,118.78,115146.0,118.77,118.78,118.73,118.78,115146.0
2017-06-19 11:15:00,118.77,118.84,118.77,118.82,74180.0,118.77,118.84,118.77,118.82,74180.0
2017-06-19 11:20:00,118.82,118.84,118.78,118.79,25510.0,118.82,118.84,118.78,118.79,25510.0
2017-06-19 11:25:00,118.79,118.8,118.74,118.74,18204.0,118.79,118.8,118.74,118.74,18204.0
2017-06-19 11:30:00,118.74,118.77,118.72,118.75,13844.0,118.74,118.77,118.72,118.75,13844.0
2017-06-19 11:35:00,118.76,118.76,118.72,118.73,10524.0,118.76,118.76,118.72,118.73,10524.0
2017-06-19 11:40:00,118.72,118.77,118.72,118.75,64590.0,118.72,118.77,118.72,118.75,64590.0
2017-06-19 11:45:00,118.75,118.76,118.7,118.7,13270.0,118.75,118.76,118.7,118.7,13270.0
2017-06-19 11:50:00,118.7,118.72,118.69,118.72,18542.0,118.7,118.72,118.69,118.72,18542.0
2017-06-19 11:55:00,118.72,118.73,118.7,118.72,41500.0,118.72,118.73,118.7,118.72,41500.0
2017-06-19 12:00:00,118.71,118.72,118.68,118.69,10943.0,118.71,118.72,118.68,118.69,10943.0
2017-06-19 12:05:00,118.69,118.71,118.68,118.71,11651.0,118.69,118.71,118.68,118.71,11651.0
2017-06-19 12:10:00,118.7,118.7,118.69,118.69,19741.0,118.7,118.7,118.69,118.69,19741.0
2017-06-19 12:15:00,118.69,118.71,118.66,118.7,41407.0,118.69,118.71,118.66,118.7,41407.0
2017-06-19 12:20:00,118.7,118.71,118.64,118.69,23027.0,118.7,118.71,118.64,118.69,23027.0
2017-06-19 12:25:00,118.67,118.72,118.67,118.7,13927.0,118.67,118.72,118.67,118.7,13927.0
2017-06-19 12:30:00,118.7,118.74,118.69,118.73,23768.0,118.7,118.74,118.69,118.73,23768.0
2017-06-19 12:35:00,118.72,118.73,118.7,118.7,7985.0,118.72,118.73,118.7,118.7,7985.0
2017-06-19 12:40:00,118.7,118.7,118.67,118.68,8255.0,118.7,118.7,118.67,118.68,8255.0
2017-06-19 12:45:00,118.67,118.7,118.64,118.65,44516.0,118.67,118.7,118.64,118.65,44516.0
2017-06-19 12:50:00,118.64,118.67,118.56,118.58,55742.0,118.64,118.67,118.56,118.58,55742.0
2017-06-19 12:55:00,118.58,118.64,118.58,118.62,52208.0,118.58,118.64,118.58,118.62,52208.0
2017-06-19 13:00:00,118.62,118.63,118.57,118.58,13925.0,118.62,118.63,118.57,118.58,13925.0
2017-06-19 13:05:00,118.58,118.6,118.57,118.57,13077.0,118.58,118.6,118.57,118.57,13077.0
2017-06-19 13:10:00,118.57,118.59,118.52,118.54,50480.0,118.57,118.59,118.52,118.54,50480.0
2017-06-19 13:15:00,118.54,118.55,118.48,118.5,42209.0,118.54,118.55,118.48,118.5,42209.0
2017-06-19 13:20:00,118.5,118.51,118.45,118.45,58398.0,118.5,118.51,118.45,118.45,58398.0
2017-06-19 13:25:00,118.45,118.48,118.43,118.47,103272.0,118.45,118.48,118.43,118.47,103272.0
2017-06-19 13:30:00,118.47,118.48,118.42,118.44,58881.0,118.47,118.48,118.42,118.44,58881.0
2017-06-19 13:35:00,118.44,118.45,118.4,118.43,31655.0,118.44,118.45,118.4,118.43,31655.0
2017-06-19 13:40:00,118.43,118.49,118.43,118.49,34621.0,118.43,118.49,118.43,118.49,34621.0
2017-06-19 13:45:00,118.49,118.54,118.49,118.52,73335.0,118.49,118.54,118.49,118.52,73335.0
2017-06-19 13:50:00,118.52,118.54,118.49,118.5,43784.0,118.52,118.54,118.49,118.5,43784.0
2017-06-19 13:55:00,118.5,118.52,118.49,118.52,16022.0,118.5,118.52,118.49,118.52,16022.0
2017-06-19 14:00:00,118.51,118.51,118.45,118.46,29763.0,118.51,118.51,118.45,118.46,29763.0
2017-06-19 14:05:00,118.46,118.47,118.45,118.47,12213.0,118.46,118.47,118.45,118.47,12213.0
2017-06-19 14:10:00,118.47,118.47,118.45,118.47,11792.0,118.47,118.47,118.45,118.47,11792.0
2017-06-19 14:15:00,118.47,118.54,118.46,118.53,79802.0,118.47,118.54,118.46,118.53,79802.0
2017-06-19 14:20:00,118.53,118.56,118.52,118.56,34437.0,118.53,118.56,118.52,118.56,34437.0
2017-06-19 14:25:00,118.56,118.56,118.51,118.52,20811.0,118.56,118.56,118.51,118.52,20811.0
2017-06-19 14:30:00,118.51,118.51,118.45,118.46,35361.0,118.51,118.51,118.45,118.46,35361.0
2017-06-19 14:35:00,118.46,118.49,118.46,118.49,10263.0,118.46,118.49,118.46,118.49,10263.0
2017-06-19 14:40:00,118.48,118.48,118.44,118.45,16039.0,118.48,118.48,118.44,118.45,16039.0
2017-06-19 14:45:00,118.45,118.46,118.42,118.43,23462.0,118.45,118.46,118.42,118.43,23462.0
2017-06-19 14:50:00,118.43,118.49,118.42,118.48,29284.0,118.43,118.49,118.42,118.48,29284.0
2017-06-19 14:55:00,118.47,118.48,118.43,118.44,38343.0,118.47,118.48,118.43,118.44,38343.0
2017-06-19 15:00:00,118.43,118.44,118.4,118.42,39849.0,118.43,118.44,118.4,118.42,39849.0
2017-06-19 15:05:00,118.43,118.44,118.4,118.41,31376.0,118.43,118.44,118.4,118.41,31376.0
2017-06-19 15:10:00,118.41,118.41,118.37,118.37,38599.0,118.41,118.41,118.37,118.37,38599.0
2017-06-19 15:15:00,118.37,118.42,118.37,118.41,27984.0,118.37,118.42,118.37,118.41,27984.0
2017-06-19 15:20:00,118.41,118.42,118.4,118.41,27698.0,118.41,118.42,118.4,118.41,27698.0
2017-06-19 15:25:00,118.41,118.41,118.37,118.37,24690.0,118.41,118.41,118.37,118.37,24690.0
2017-06-19 15:30:00,118.38,118.4,118.36,118.37,49598.0,118.38,118.4,118.36,118.37,49598.0
2017-06-19 15:35:00,118.37,118.39,118.35,118.36,103549.0,118.37,118.39,118.35,118.36,103549.0
2017-06-19 15:40:00,118.36,118.37,118.33,118.34,55366.0,118.36,118.37,118.33,118.34,55366.0
2017-06-19 15:45:00,118.33,118.36,118.33,118.35,113848.0,118.33,118.36,118.33,118.35,113848.0
2017-06-19 15:50:00,118.35,118.38,118.35,118.37,95419.0,118.35,118.38,118.35,118.37,95419.0
2017-06-19 15:55:00,118.37,118.43,118.37,118.41,377237.0,118.37,118.43,118.37,118.41,377237.0
2017-06-20 09:30:00,118.42,118.46,118.4,118.42,105645.0,118.42,118.46,118.4,118.42,105645.0
2017-06-20 09:35:00,118.42,118.45,118.37,118.37,81316.0,118.42,118.45,118.37,118.37,81316.0
2017-06-20 09:40:00,118.36,118.37,118.21,118.22,301249.0,118.36,118.37,118.21,118.22,301249.0
2017-06-20 09:45:00,118.22,118.27,118.13,118.15,102740.0,118.22,118.27,118.13,118.15,102740.0
2017-06-20 09:50:00,118.15,118.19,118.1,118.19,86853.0,118.15,118.19,118.1,118.19,86853.0
2017-06-20 09:55:00,118.19,118.26,118.16,118.17,104488.0,118.19,118.26,118.16,118.17,104488.0
2017-06-20 10:00:00,118.17,118.19,118.12,118.15,39679.0,118.17,118.19,118.12,118.15,39679.0
2017-06-20 10:05:00,118.16,118.16,118.07,118.13,98064.0,118.16,118.16,118.07,118.13,98064.0
2017-06-20 10:10:00,118.12,118.19,118.1,118.18,90458.0,118.12,118.19,118.1,118.18,90458.0
2017-06-20 10:15:00,118.19,118.22,118.18,118.21,64677.0,118.19,118.22,118.18,118.21,64677.0
2017-06-20 10:20:00,118.21,118.22,118.16,118.19,54382.0,118.21,118.22,118.16,118.19,54382.0
2017-06-20 10:25:00,118.17,118.28,118.16,118.25,32062.0,118.17,118.28,118.16,118.25,32062.0
2017-06-20 10:30:00,118.26,118.3,118.22,118.3,42123.0,118.26,118.3,118.22,118.3,42123.0
2017-06-20 10:35:00,118.29,118.35,118.28,118.31,41859.0,118.29,118.35,118.28,118.31,41859.0
2017-06-20 10:40:00,118.31,118.35,118.28,118.28,18169.0,118.31,118.35,118.28,118.28,18169.0
2017-06-20 10:45:00,118.28,118.32,118.26,118.27,31016.0,118.28,118.32,118.26,118.27,31016.0
2017-06-20 10:50:00,118.27,118.31,118.26,118.28,17738.0,118.27,118.31,118.26,118.28,17738.0
2017-06-20 10:55:00,118.29,118.3,118.2,118.21,62882.0,118.29,118.3,118.2,118.21,62882.0
2017-06-20 11:00:00,118.22,118.23,118.19,118.19,31960.0,118.22,118.23,118.19,118.19,31960.0
2017-06-20 11:05:00,118.19,118.23,118.17,118.22,22477.0,118.19,118.23,118.17,118.22,22477.0
2017-06-20 11:10:00,118.23,118.23,118.17,118.2,27040.0,118.23,118.23,118.17,118.2,27040.0
2017-06-20 11:15:00,118.2,118.24,118.18,118.22,21901.0,118.2,118.24,118.18,118.22,21901.0
2017-06-20 11:20:00,118.19,118.21,118.16,118.21,18664.0,118.19,118.21,118.16,118.21,18664.0
2017-06-20 11:25:00,118.19,118.26,118.18,118.26,21477.0,118.19,118.26,118.18,118.26,21477.0
2017-06-20 11:30:00,118.26,118.32,118.26,118.3,48828.0,118.26,118.32,118.26,118.3,48828.0
2017-06-20 11:35:00,118.3,118.31,118.26,118.26,34480.0,118.3,118.31,118.26,118.26,34480.0
2017-06-20 11:40:00,118.26,118.29,118.23,118.25,29057.0,118.26,118.29,118.23,118.25,29057.0
2017-06-20 11:45:00,118.24,118.28,118.24,118.27,8907.0,118.24,118.28,118.24,118.27,8907.0
2017-06-20 11:50:00,118.28,118.32,118.27,118.3,66521.0,118.28,118.32,118.27,118.3,66521.0
2017-06-20 11:55:00,118.3,118.32,118.29,118.32,22581.0,118.3,118.32,118.29,118.32,22581.0
2017-06-20 12:00:00,118.31,118.33,118.28,118.31,32233.0,118.31,118.33,118.28,118.31,32233.0
2017-06-20 12:05:00,118.32,118.34,118.31,118.31,24039.0,118.32,118.34,118.31,118.31,24039.0
2017-06-20 12:10:00,118.31,118.34,118.31,118.34,21689.0,118.31,118.34,118.31,118.34,21689.0
2017-06-20 12:15:00,118.34,118.37,118.32,118.34,69754.0,118.34,118.37,118.32,118.34,69754.0
2017-06-20 12:20:00,118.34,118.34,118.3,118.32,38807.0,118.34,118.34,118.3,118.32,38807.0
2017-06-20 12:25:00,118.33,118.36,118.31,118.33,23519.0,118.33,118.36,118.31,118.33,23519.0
2017-06-20 12:30:00,118.33,118.37,118.32,118.33,38302.0,118.33,118.37,118.32,118.33,38302.0
2017-06-20 12:35:00,118.32,118.34,118.3,118.32,14143.0,118.32,118.34,118.3,118.32,14143.0
2017-06-20 12:40:00,118.33,118.33,118.27,118.29,18574.0,118.33,118.33,118.27,118.29,18574.0
2017-06-20 12:45:00,118.29,118.31,118.28,118.3,13343.0,118.29,118.31,118.28,118.3,13343.0
2017-06-20 12:50:00,118.3,118.32,118.3,118.3,6765.0,118.3,118.32,118.3,118.3,6765.0
2017-06-20 12:55:00,118.31,118.32,118.3,118.3,8377.0,118.31,118.32,118.3,118.3,8377.0
2017-06-20 13:00:00,118.3,118.31,118.27,118.3,20561.0,118.3,118.31,118.27,118.3,20561.0
2017-06-20 13:05:00,118.3,118.31,118.27,118.28,13050.0,118.3,118.31,118.27,118.28,13050.0
2017-06-20 13:10:00,118.27,118.27,118.23,118.26,25715.0,118.27,118.27,118.23,118.26,25715.0
2017-06-20 13:15:00,118.26,118.26,118.23,118.25,11474.0,118.26,118.26,118.23,118.25,11474.0
2017-06-20 13:20:00,118.25,118.25,118.16,118.16,26236.0,118.25,118.25,118.16,118.16,26236.0
2017-06-20 13:25:00,118.15,118.19,118.14,118.18,12797.0,118.15,118.19,118.14,118.18,12797.0
2017-06-20 13:30:00,118.18,118.21,118.16,118.16,28053.0,118.18,118.21,118.16,118.16,28053.0
2017-06-20 13:35:00,118.16,118.2,118.16,118.19,20815.0,118.16,118.2,118.16,118.19,20815.0
2017-06-20 13:40:00,118.19,118.21,118.18,118.2,14247.0,118.19,118.21,118.18,118.2,14247.0
2017-06-20 13:45:00,118.2,118.22,118.19,118.21,30410.0,118.2,118.22,118.19,118.21,30410.0
2017-06-20 13:50:00,118.21,118.24,118.21,118.22,14286.0,118.21,118.24,118.21,118.22,14286.0
2017-06-20 13:55:00,118.22,118.24,118.21,118.21,10684.0,118.22,118.24,118.21,118.21,10684.0
2017-06-20 14:00:00,118.2,118.2,118.18,118.19,22881.0,118.2,118.2,118.18,118.19,22881.0
2017-06-20 14:05:00,118.19,118.19,118.17,118.18,10789.0,118.19,118.19,118.17,118.18,10789.0
2017-06-20 14:10:00,118.18,118.2,118.16,118.17,30742.0,118.18,118.2,118.16,118.17,30742.0
2017-06-20 14:15:00,118.18,118.22,118.18,118.21,23739.0,118.18,118.22,118.18,118.21,23739.0
2017-06-20 14:20:00,118.21,118.23,118.19,118.19,45943.0,118.21,118.23,118.19,118.19,45943.0
2017-06-20 14:25:00,118.2,118.23,118.19,118.23,22203.0,118.2,118.23,118.19,118.23,22203.0
2017-06-20 14:30:00,118.24,118.24,118.2,118.22,13626.0,118.24,118.24,118.2,118.22,13626.0
2017-06-20 14:35:00,118.22,118.31,118.22,118.28,22268.0,118.22,118.31,118.22,118.28,22268.0
2017-06-20 14:40:00,118.28,118.34,118.27,118.29,40380.0,118.28,118.34,118.27,118.29,40380.0
2017-06-20 14:45:00,118.29,118.31,118.29,118.31,17241.0,118.29,118.31,118.29,118.31,17241.0
2017-06-20 14:50:00,118.32,118.34,118.3,118.32,24182.0,118.32,118.34,118.3,118.32,24182.0
2017-06-20 14:55:00,118.32,118.34,118.31,118.32,43369.0,118.32,118.34,118.31,118.32,43369.0
2017-06-20 15:00:00,118.33,118.34,118.28,118.29,21713.0,118.33,118.34,118.28,118.29,21713.0
2017-06-20 15:05:00,118.29,118.3,118.25,118.28,34011.0,118.29,118.3,118.25,118.28,34011.0
2017-06-20 15:10:00,118.27,118.27,118.22,118.23,28749.0,118.27,118.27,118.22,118.23,28749.0
2017-06-20 15:15:00,118.23,118.26,118.21,118.26,24622.0,118.23,118.26,118.21,118.26,24622.0
2017-06-20 15:20:00,118.25,118.29,118.24,118.27,12531.0,118.25,118.29,118.24,118.27,12531.0
2017-06-20 15:25:00,118.28,118.3,118.25,118.27,20467.0,118.28,118.3,118.25,118.27,20467.0
2017-06-20 15:30:00,118.26,118.3,118.26,118.27,26331.0,118.26,118.3,118.26,118.27,26331.0
2017-06-20 15:35:00,118.26,118.27,118.22,118.23,39975.0,118.26,118.27,118.22,118.23,39975.0
2017-06-20 15:40:00,118.24,118.27,118.22,118.27,37335.0,118.24,118.27,118.22,118.27,37335.0
2017-06-20 15:45:00,118.27,118.28,118.22,118.24,107757.0,118.27,118.28,118.22,118.24,107757.0
2017-06-20 15:50:00,118.24,118.25,118.2,118.23,213242.0,118.24,118.25,118.2,118.23,213242.0
2017-06-20 15:55:00,118.23,118.24,118.18,118.19,267564.0,118.23,118.24,118.18,118.19,267564.0
2017-06-21 09:30:00,118.15,118.3,118.15,118.26,225258.0,118.15,118.3,118.15,118.26,225258.0
2017-06-21 09:35:00,118.26,118.29,118.22,118.24,61472.0,118.26,118.29,118.22,118.24,61472.0
2017-06-21 09:40:00,118.24,118.27,118.2,118.25,107892.0,118.24,118.27,118.2,118.25,107892.0
2017-06-21 09:45:00,118.25,118.31,118.2,118.23,183811.0,118.25,118.31,118.2,118.23,183811.0
2017-06-21 09:50:00,118.22,118.24,118.17,118.23,39990.0,118.22,118.24,118.17,118.23,39990.0
2017-06-21 09:55:00,118.23,118.27,118.21,118.26,25737.0,118.23,118.27,118.21,118.26,25737.0
2017-06-21 10:00:00,118.25,118.25,118.17,118.19,43204.0,118.25,118.25,118.17,118.19,43204.0
2017-06-21 10:05:00,118.19,118.22,118.17,118.21,27682.0,118.19,118.22,118.17,118.21,27682.0
2017-06-21 10:10:00,118.22,118.3,118.2,118.29,43967.0,118.22,118.3,118.2,118.29,43967.0
2017-06-21 10:15:00,118.3,118.31,118.26,118.3,58139.0,118.3,118.31,118.26,118.3,58139.0
2017-06-21 10:20:00,118.3,118.37,118.3,118.31,36812.0,118.3,118.37,118.3,118.31,36812.0
2017-06-21 10:25:00,118.32,118.34,118.3,118.32,41065.0,118.32,118.34,118.3,118.32,41065.0
2017-06-21 10:30:00,118.32,118.35,118.25,118.34,217035.0,118.32,118.35,118.25,118.34,217035.0
2017-06-21 10:35:00,118.35,118.55,118.31,118.43,264658.0,118.35,118.55,118.31,118.43,264658.0
2017-06-21 10:40:00,118.42,118.46,118.41,118.43,56345.0,118.42,118.46,118.41,118.43,56345.0
2017-06-21 10:45:00,118.43,118.45,118.4,118.43,28403.0,118.43,118.45,118.4,118.43,28403.0
2017-06-21 10:50:00,118.43,118.43,118.39,118.4,23518.0,118.43,118.43,118.39,118.4,23518.0
2017-06-21 10:55:00,118.41,118.45,118.41,118.41,26111.0,118.41,118.45,118.41,118.41,26111.0
2017-06-21 11:00:00,118.42,118.49,118.41,118.47,61474.0,118.42,118.49,118.41,118.47,61474.0
2017-06-21 11:05:00,118.48,118.51,118.45,118.47,42859.0,118.48,118.51,118.45,118.47,42859.0
2017-06-21 11:10:00,118.48,118.55,118.46,118.55,32710.0,118.48,118.55,118.46,118.55,32710.0
2017-06-21 11:15:00,118.55,118.62,118.51,118.58,25388.0,118.55,118.62,118.51,118.58,25388.0
2017-06-21 11:20:00,118.57,118.58,118.48,118.48,122251.0,118.57,118.58,118.48,118.48,122251.0
2017-06-21 11:25:00,118.49,118.49,118.45,118.45,19884.0,118.49,118.49,118.45,118.45,19884.0
2017-06-21 11:30:00,118.46,118.47,118.4,118.4,65984.0,118.46,118.47,118.4,118.4,65984.0
2017-06-21 11:35:00,118.41,118.42,118.37,118.39,38582.0,118.41,118.42,118.37,118.39,38582.0
2017-06-21 11:40:00,118.39,118.39,118.33,118.36,24664.0,118.39,118.39,118.33,118.36,24664.0
2017-06-21 11:45:00,118.36,118.38,118.34,118.36,19081.0,118.36,118.38,118.34,118.36,19081.0
2017-06-21 11:50:00,118.36,118.39,118.35,118.37,9580.0,118.36,118.39,118.35,118.37,9580.0
2017-06-21 11:55:00,118.37,118.38,118.35,118.35,9951.0,118.37,118.38,118.35,118.35,9951.0
2017-06-21 12:00:00,118.37,118.4,118.37,118.39,9865.0,118.37,118.4,118.37,118.39,9865.0
2017-06-21 12:05:00,118.39,118.43,118.37,118.37,26712.0,118.39,118.43,118.37,118.37,26712.0
2017-06-21 12:10:00,118.37,118.38,118.35,118.37,17901.0,118.37,118.38,118.35,118.37,17901.0
2017-06-21 12:15:00,118.37,118.41,118.36,118.41,33739.0,118.37,118.41,118.36,118.41,33739.0
2017-06-21 12:20:00,118.4,118.4,118.36,118.37,35986.0,118.4,118.4,118.36,118.37,35986.0
2017-06-21 12:25:00,118.37,118.38,118.35,118.36,12149.0,118.37,118.38,118.35,118.36,12149.0
2017-06-21 12:30:00,118.37,118.39,118.35,118.38,14758.0,118.37,118.39,118.35,118.38,14758.0
2017-06-21 12:35:00,118.38,118.41,118.36,118.37,14300.0,118.38,118.41,118.36,118.37,14300.0
2017-06-21 12:40:00,118.39,118.44,118.38,118.41,44617.0,118.39,118.44,118.38,118.41,44617.0
2017-06-21 12:45:00,118.42,118.43,118.37,118.43,42444.0,118.42,118.43,118.37,118.43,42444.0
2017-06-21 12:50:00,118.42,118.44,118.4,118.43,10574.0,118.42,118.44,118.4,118.43,10574.0
2017-06-21 12:55:00,118.43,118.48,118.42,118.46,29350.0,118.43,118.48,118.42,118.46,29350.0
2017-06-21 13:00:00,118.46,118.49,118.44,118.46,36057.0,118.46,118.49,118.44,118.46,36057.0
2017-06-21 13:05:00,118.46,118.5,118.45,118.45,8188.0,118.46,118.5,118.45,118.45,8188.0
2017-06-21 13:10:00,118.45,118.48,118.44,118.48,35174.0,118.45,118.48,118.44,118.48,35174.0
2017-06-21 13:15:00,118.48,118.48,118.41,118.41,18735.0,118.48,118.48,118.41,118.41,18735.0
2017-06-21 13:20:00,118.42,118.43,118.39,118.42,40051.0,118.42,118.43,118.39,118.42,40051.0
2017-06-21 13:25:00,118.41,118.41,118.39,118.4,8188.0,118.41,118.41,118.39,118.4,8188.0
2017-06-21 13:30:00,118.4,118.45,118.39,118.42,10131.0,118.4,118.45,118.39,118.42,10131.0
2017-06-21 13:35:00,118.42,118.44,118.42,118.44,8942.0,118.42,118.44,118.42,118.44,8942.0
2017-06-21 13:40:00,118.44,118.49,118.43,118.47,52716.0,118.44,118.49,118.43,118.47,52716.0
2017-06-21 13:45:00,118.48,118.51,118.46,118.51,10449.0,118.48,118.51,118.46,118.51,10449.0
2017-06-21 13:50:00,118.51,118.53,118.48,118.52,45311.0,118.51,118.53,118.48,118.52,45311.0
2017-06-21 13:55:00,118.51,118.51,118.49,118.49,19196.0,118.51,118.51,118.49,118.49,19196.0
2017-06-21 14:00:00,118.49,118.52,118.49,118.51,41635.0,118.49,118.52,118.49,118.51,41635.0
2017-06-21 14:05:00,118.51,118.53,118.49,118.51,38511.0,118.51,118.53,118.49,118.51,38511.0
2017-06-21 14:10:00,118.51,118.52,118.49,118.51,15481.0,118.51,118.52,118.49,118.51,15481.0
2017-06-21 14:15:00,118.52,118.52,118.49,118.5,4580.0,118.52,118.52,118.49,118.5,4580.0
2017-06-21 14:20:00,118.51,118.56,118.5,118.55,25925.0,118.51,118.56,118.5,118.55,25925.0
2017-06-21 14:25:00,118.56,118.56,118.52,118.54,20296.0,118.56,118.56,118.52,118.54,20296.0
2017-06-21 14:30:00,118.55,118.59,118.53,118.56,22411.0,118.55,118.59,118.53,118.56,22411.0
2017-06-21 14:35:00,118.56,118.57,118.51,118.54,30593.0,118.56,118.57,118.51,118.54,30593.0
2017-06-21 14:40:00,118.54,118.55,118.52,118.54,11071.0,118.54,118.55,118.52,118.54,11071.0
2017-06-21 14:45:00,118.55,118.58,118.54,118.57,12219.0,118.55,118.58,118.54,118.57,12219.0
2017-06-21 14:50:00,118.57,118.58,118.56,118.57,27929.0,118.57,118.58,118.56,118.57,27929.0
2017-06-21 14:55:00,118.57,118.59,118.56,118.56,18353.0,118.57,118.59,118.56,118.56,18353.0
2017-06-21 15:00:00,118.56,118.66,118.55,118.6,70794.0,118.56,118.66,118.55,118.6,70794.0
2017-06-21 15:05:00,118.61,118.61,118.56,118.58,36630.0,118.61,118.61,118.56,118.58,36630.0
2017-06-21 15:10:00,118.57,118.62,118.57,118.58,43157.0,118.57,118.62,118.57,118.58,43157.0
2017-06-21 15:15:00,118.57,118.6,118.55,118.56,37571.0,118.57,118.6,118.55,118.56,37571.0
2017-06-21 15:20:00,118.55,118.57,118.53,118.56,15737.0,118.55,118.57,118.53,118.56,15737.0
2017-06-21 15:25:00,118.56,118.6,118.56,118.57,17511.0,118.56,118.6,118.56,118.57,17511.0
2017-06-21 15:30:00,118.58,118.61,118.57,118.6,30595.0,118.58,118.61,118.57,118.6,30595.0
2017-06-21 15:35:00,118.6,118.62,118.59,118.59,37683.0,118.6,118.62,118.59,118.59,37683.0
2017-06-21 15:40:00,118.6,118.63,118.58,118.58,65275.0,118.6,118.63,118.58,118.58,65275.0
2017-06-21 15:45:00,118.58,118.58,118.51,118.54,94717.0,118.58,118.58,118.51,118.54,94717.0
2017-06-21 15:50:00,118.54,118.55,118.5,118.53,64661.0,118.54,118.55,118.5,118.53,64661.0
2017-06-21 15:55:00,118.53,118.55,118.52,118.54,182410.0,118.53,118.55,118.52,118.54,182410.0
2017-06-22 09:30:00,119.13,119.16,119.07,119.07,74031.0,119.13,119.16,119.07,119.07,74031.0
2017-06-22 09:35:00,119.08,119.2,119.08,119.18,147072.0,119.08,119.2,119.08,119.18,147072.0
2017-06-22 09:40:00,119.18,119.18,119.09,119.11,137153.0,119.18,119.18,119.09,119.11,137153.0
2017-06-22 09:45:00,119.1,119.11,119.04,119.07,112671.0,119.1,119.11,119.04,119.07,112671.0
2017-06-22 09:50:00,119.07,119.15,119.06,119.11,37373.0,119.07,119.15,119.06,119.11,37373.0
2017-06-22 09:55:00,119.12,119.12,118.98,118.98,70229.0,119.12,119.12,118.98,118.98,70229.0
2017-06-22 10:00:00,118.99,119.04,118.92,118.92,144040.0,118.99,119.04,118.92,118.92,144040.0
2017-06-22 10:05:00,118.92,118.98,118.9,118.97,53457.0,118.92,118.98,118.9,118.97,53457.0
2017-06-22 10:10:00,118.97,119.0,118.89,118.91,59235.0,118.97,119.0,118.89,118.91,59235.0
2017-06-22 10:15:00,118.92,118.94,118.9,118.9,50987.0,118.92,118.94,118.9,118.9,50987.0
2017-06-22 10:20:00,118.9,118.98,118.9,118.96,12254.0,118.9,118.98,118.9,118.96,12254.0
2017-06-22 10:25:00,118.97,119.02,118.95,119.01,66487.0,118.97,119.02,118.95,119.01,66487.0
2017-06-22 10:30:00,119.01,119.04,119.01,119.04,18985.0,119.01,119.04,119.01,119.04,18985.0
2017-06-22 10:35:00,119.03,119.05,118.98,118.98,57456.0,119.03,119.05,118.98,118.98,57456.0
2017-06-22 10:40:00,118.99,118.99,118.95,118.97,17828.0,118.99,118.99,118.95,118.97,17828.0
2017-06-22 10:45:00,118.98,118.98,118.88,118.89,90758.0,118.98,118.98,118.88,118.89,90758.0
2017-06-22 10:50:00,118.88,118.91,118.87,118.89,36616.0,118.88,118.91,118.87,118.89,36616.0
2017-06-22 10:55:00,118.9,118.98,118.88,118.94,55222.0,118.9,118.98,118.88,118.94,55222.0
2017-06-22 11:00:00,118.93,118.97,118.89,118.89,35137.0,118.93,118.97,118.89,118.89,35137.0
2017-06-22 11:05:00,118.91,118.99,118.91,118.98,45966.0,118.91,118.99,118.91,118.98,45966.0
2017-06-22 11:10:00,118.96,118.98,118.93,118.98,82204.0,118.96,118.98,118.93,118.98,82204.0
2017-06-22 11:15:00,118.97,119.0,118.96,118.99,38749.0,118.97,119.0,118.96,118.99,38749.0
2017-06-22 11:20:00,118.98,118.98,118.94,118.95,24929.0,118.98,118.98,118.94,118.95,24929.0
2017-06-22 11:25:00,118.94,118.96,118.91,118.94,37667.0,118.94,118.96,118.91,118.94,37667.0
2017-06-22 11:30:00,118.95,118.99,118.92,118.96,136984.0,118.95,118.99,118.92,118.96,136984.0
2017-06-22 11:35:00,118.96,119.0,118.95,118.96,46952.0,118.96,119.0,118.95,118.96,46952.0
2017-06-22 11:40:00,118.95,118.95,118.9,118.94,50658.0,118.95,118.95,118.9,118.94,50658.0
2017-06-22 11:45:00,118.93,118.97,118.91,118.93,10770.0,118.93,118.97,118.91,118.93,10770.0
2017-06-22 11:50:00,118.94,118.98,118.93,118.97,10197.0,118.94,118.98,118.93,118.97,10197.0
2017-06-22 11:55:00,118.97,119.0,118.96,118.96,29897.0,118.97,119.0,118.96,118.96,29897.0
2017-06-22 12:00:00,118.96,118.99,118.94,118.97,134802.0,118.96,118.99,118.94,118.97,134802.0
2017-06-22 12:05:00,118.96,119.03,118.96,119.03,70581.0,118.96,119.03,118.96,119.03,70581.0
2017-06-22 12:10:00,119.03,119.03,118.99,118.99,53894.0,119.03,119.03,118.99,118.99,53894.0
2017-06-22 12:15:00,119.0,119.03,118.99,119.03,14009.0,119.0,119.03,118.99,119.03,14009.0
2017-06-22 12:20:00,119.03,119.04,118.99,119.01,96000.0,119.03,119.04,118.99,119.01,96000.0
2017-06-22 12:25:00,119.0,119.02,119.0,119.0,17392.0,119.0,119.02,119.0,119.0,17392.0
2017-06-22 12:30:00,119.01,119.02,118.96,118.98,29991.0,119.01,119.02,118.96,118.98,29991.0
2017-06-22 12:35:00,118.98,118.99,118.97,118.98,24961.0,118.98,118.99,118.97,118.98,24961.0
2017-06-22 12:40:00,118.98,118.99,118.97,118.98,10659.0,118.98,118.99,118.97,118.98,10659.0
2017-06-22 12:45:00,118.97,119.0,118.95,118.99,112251.0,118.97,119.0,118.95,118.99,112251.0
2017-06-22 12:50:00,118.98,119.03,118.98,118.99,21695.0,118.98,119.03,118.98,118.99,21695.0
2017-06-22 12:55:00,118.99,119.0,118.97,118.98,29175.0,118.99,119.0,118.97,118.98,29175.0
2017-06-22 13:00:00,118.99,119.01,118.95,118.96,35980.0,118.99,119.01,118.95,118.96,35980.0
2017-06-22 13:05:00,118.95,118.96,118.89,118.9,89614.0,118.95,118.96,118.89,118.9,89614.0
2017-06-22 13:10:00,118.9,118.95,118.9,118.92,144367.0,118.9,118.95,118.9,118.92,144367.0
2017-06-22 13:15:00,118.92,118.95,118.91,118.91,30399.0,118.92,118.95,118.91,118.91,30399.0
2017-06-22 13:20:00,118.91,118.92,118.79,118.81,126236.0,118.91,118.92,118.79,118.81,126236.0
2017-06-22 13:25:00,118.8,118.81,118.75,118.79,97133.0,118.8,118.81,118.75,118.79,97133.0
2017-06-22 13:30:00,118.78,118.83,118.77,118.82,479762.0,118.78,118.83,118.77,118.82,479762.0
2017-06-22 13:35:00,118.82,118.82,118.79,118.81,25212.0,118.82,118.82,118.79,118.81,25212.0
2017-06-22 13:40:00,118.81,118.83,118.79,118.79,11652.0,118.81,118.83,118.79,118.79,11652.0
2017-06-22 13:45:00,118.79,118.79,118.77,118.78,7916.0,118.79,118.79,118.77,118.78,7916.0
2017-06-22 13:50:00,118.78,118.8,118.76,118.77,16044.0,118.78,118.8,118.76,118.77,16044.0
2017-06-22 13:55:00,118.77,118.78,118.75,118.76,47090.0,118.77,118.78,118.75,118.76,47090.0
2017-06-22 14:00:00,118.76,118.76,118.6,118.71,170474.0,118.76,118.76,118.6,118.71,170474.0
2017-06-22 14:05:00,118.71,118.73,118.68,118.68,13112.0,118.71,118.73,118.68,118.68,13112.0
2017-06-22 14:10:00,118.68,118.74,118.68,118.74,36265.0,118.68,118.74,118.68,118.74,36265.0
2017-06-22 14:15:00,118.75,118.77,118.74,118.76,27461.0,118.75,118.77,118.74,118.76,27461.0
2017-06-22 14:20:00,118.75,118.76,118.74,118.75,23774.0,118.75,118.76,118.74,118.75,23774.0
2017-06-22 14:25:00,118.75,118.75,118.73,118.75,21647.0,118.75,118.75,118.73,118.75,21647.0
2017-06-22 14:30:00,118.75,118.79,118.75,118.79,28354.0,118.75,118.79,118.75,118.79,28354.0
2017-06-22 14:35:00,118.79,118.81,118.78,118.8,12857.0,118.79,118.81,118.78,118.8,12857.0
2017-06-22 14:40:00,118.81,118.83,118.81,118.81,9464.0,118.81,118.83,118.81,118.81,9464.0
2017-06-22 14:45:00,118.81,118.86,118.81,118.86,35910.0,118.81,118.86,118.81,118.86,35910.0
2017-06-22 14:50:00,118.86,118.86,118.81,118.84,40142.0,118.86,118.86,118.81,118.84,40142.0
2017-06-22 14:55:00,118.85,118.86,118.82,118.82,12622.0,118.85,118.86,118.82,118.82,12622.0
2017-06-22 15:00:00,118.82,118.83,118.8,118.83,12445.0,118.82,118.83,118.8,118.83,12445.0
2017-06-22 15:05:00,118.82,118.88,118.82,118.87,27130.0,118.82,118.88,118.82,118.87,27130.0
2017-06-22 15:10:00,118.87,118.93,118.86,118.93,35094.0,118.87,118.93,118.86,118.93,35094.0
2017-06-22 15:15:00,118.91,118.95,118.91,118.93,15551.0,118.91,118.95,118.91,118.93,15551.0
2017-06-22 15:20:00,118.92,118.95,118.92,118.94,5852.0,118.92,118.95,118.92,118.94,5852.0
2017-06-22 15:25:00,118.93,118.93,118.9,118.9,52538.0,118.93,118.93,118.9,118.9,52538.0
2017-06-22 15:30:00,118.9,118.9,118.85,118.88,143939.0,118.9,118.9,118.85,118.88,143939.0
2017-06-22 15:35:00,118.88,118.93,118.85,118.9,136355.0,118.88,118.93,118.85,118.9,136355.0
2017-06-22 15:40:00,118.9,118.93,118.87,118.88,180985.0,118.9,118.93,118.87,118.88,180985.0
2017-06-22 15:45:00,118.87,118.89,118.86,118.89,73107.0,118.87,118.89,118.86,118.89,73107.0
2017-06-22 15:50:00,118.89,118.93,118.86,118.91,150739.0,118.89,118.93,118.86,118.91,150739.0
2017-06-22 15:55:00,118.91,118.94,118.88,118.92,261078.0,118.91,118.94,118.88,118.92,261078.0
2017-06-23 09:30:00,119.65,119.66,119.53,119.57,209904.0,119.65,119.66,119.53,119.57,209904.0
2017-06-23 09:35:00,119.57,119.58,119.51,119.55,174095.0,119.57,119.58,119.51,119.55,174095.0
2017-06-23 09:40:00,119.56,119.57,119.51,119.55,127228.0,119.56,119.57,119.51,119.55,127228.0
2017-06-23 09:45:00,119.54,119.63,119.54,119.6,50262.0,119.54,119.63,119.54,119.6,50262.0
2017-06-23 09:50:00,119.6,119.61,119.54,119.55,38958.0,119.6,119.61,119.54,119.55,38958.0
2017-06-23 09:55:00,119.56,119.57,119.5,119.54,65465.0,119.56,119.57,119.5,119.54,65465.0
2017-06-23 10:00:00,119.54,119.54,119.43,119.47,110808.0,119.54,119.54,119.43,119.47,110808.0
2017-06-23 10:05:00,119.46,119.51,119.44,119.48,22074.0,119.46,119.51,119.44,119.48,22074.0
2017-06-23 10:10:00,119.48,119.51,119.43,119.44,34083.0,119.48,119.51,119.43,119.44,34083.0
2017-06-23 10:15:00,119.44,119.48,119.43,119.45,76291.0,119.44,119.48,119.43,119.45,76291.0
2017-06-23 10:20:00,119.45,119.46,119.4,119.42,308699.0,119.45,119.46,119.4,119.42,308699.0
2017-06-23 10:25:00,119.41,119.46,119.39,119.45,697319.0,119.41,119.46,119.39,119.45,697319.0
2017-06-23 10:30:00,119.45,119.46,119.42,119.45,296019.0,119.45,119.46,119.42,119.45,296019.0
2017-06-23 10:35:00,119.45,119.48,119.43,119.46,236292.0,119.45,119.48,119.43,119.46,236292.0
2017-06-23 10:40:00,119.46,119.47,119.42,119.43,152933.0,119.46,119.47,119.42,119.43,152933.0
2017-06-23 10:45:00,119.42,119.45,119.41,119.43,307704.0,119.42,119.45,119.41,119.43,307704.0
2017-06-23 10:50:00,119.43,119.44,119.42,119.43,131255.0,119.43,119.44,119.42,119.43,131255.0
2017-06-23 10:55:00,119.43,119.44,119.39,119.4,177240.0,119.43,119.44,119.39,119.4,177240.0
2017-06-23 11:00:00,119.41,119.46,119.4,119.44,30890.0,119.41,119.46,119.4,119.44,30890.0
2017-06-23 11:05:00,119.43,119.48,119.42,119.47,44271.0,119.43,119.48,119.42,119.47,44271.0
2017-06-23 11:10:00,119.47,119.51,119.47,119.5,48731.0,119.47,119.51,119.47,119.5,48731.0
2017-06-23 11:15:00,119.5,119.53,119.49,119.53,52491.0,119.5,119.53,119.49,119.53,52491.0
2017-06-23 11:20:00,119.53,119.53,119.49,119.52,35003.0,119.53,119.53,119.49,119.52,35003.0
2017-06-23 11:25:00,119.52,119.55,119.5,119.51,42589.0,119.52,119.55,119.5,119.51,42589.0
2017-06-23 11:30:00,119.51,119.51,119.47,119.51,33554.0,119.51,119.51,119.47,119.51,33554.0
2017-06-23 11:35:00,119.5,119.52,119.49,119.52,91495.0,119.5,119.52,119.49,119.52,91495.0
2017-06-23 11:40:00,119.52,119.52,119.46,119.48,47307.0,119.52,119.52,119.46,119.48,47307.0
2017-06-23 11:45:00,119.49,119.54,119.48,119.53,166221.0,119.49,119.54,119.48,119.53,166221.0
2017-06-23 11:50:00,119.53,119.54,119.46,119.46,175890.0,119.53,119.54,119.46,119.46,175890.0
2017-06-23 11:55:00,119.46,119.47,119.41,119.42,111520.0,119.46,119.47,119.41,119.42,111520.0
2017-06-23 12:00:00,119.41,119.44,119.39,119.43,116674.0,119.41,119.44,119.39,119.43,116674.0
2017-06-23 12:05:00,119.44,119.46,119.43,119.45,46170.0,119.44,119.46,119.43,119.45,46170.0
2017-06-23 12:10:00,119.45,119.46,119.41,119.42,60065.0,119.45,119.46,119.41,119.42,60065.0
2017-06-23 12:15:00,119.42,119.42,119.4,119.41,43766.0,119.42,119.42,119.4,119.41,43766.0
2017-06-23 12:20:00,119.42,119.44,119.39,119.43,118137.0,119.42,119.44,119.39,119.43,118137.0
2017-06-23 12:25:00,119.43,119.44,119.4,119.42,35008.0,119.43,119.44,119.4,119.42,35008.0
2017-06-23 12:30:00,119.41,119.43,119.41,119.41,26848.0,119.41,119.43,119.41,119.41,26848.0
2017-06-23 12:35:00,119.41,119.43,119.39,119.4,23231.0,119.41,119.43,119.39,119.4,23231.0
2017-06-23 12:40:00,119.4,119.42,119.39,119.39,33580.0,119.4,119.42,119.39,119.39,33580.0
2017-06-23 12:45:00,119.39,119.4,119.31,119.33,220452.0,119.39,119.4,119.31,119.33,220452.0
2017-06-23 12:50:00,119.33,119.36,119.32,119.35,60937.0,119.33,119.36,119.32,119.35,60937.0
2017-06-23 12:55:00,119.34,119.37,119.33,119.36,29001.0,119.34,119.37,119.33,119.36,29001.0
2017-06-23 13:00:00,119.36,119.43,119.36,119.42,36100.0,119.36,119.43,119.36,119.42,36100.0
2017-06-23 13:05:00,119.41,119.43,119.39,119.4,22465.0,119.41,119.43,119.39,119.4,22465.0
2017-06-23 13:10:00,119.4,119.44,119.39,119.44,22926.0,119.4,119.44,119.39,119.44,22926.0
2017-06-23 13:15:00,119.44,119.46,119.42,119.42,19869.0,119.44,119.46,119.42,119.42,19869.0
2017-06-23 13:20:00,119.42,119.42,119.38,119.38,18560.0,119.42,119.42,119.38,119.38,18560.0
2017-06-23 13:25:00,119.38,119.42,119.36,119.4,17994.0,119.38,119.42,119.36,119.4,17994.0
2017-06-23 13:30:00,119.4,119.42,119.39,119.42,8937.0,119.4,119.42,119.39,119.42,8937.0
2017-06-23 13:35:00,119.42,119.43,119.4,119.42,14530.0,119.42,119.43,119.4,119.42,14530.0
2017-06-23 13:40:00,119.43,119.44,119.41,119.41,15526.0,119.43,119.44,119.41,119.41,15526.0
2017-06-23 13:45:00,119.4,119.43,119.38,119.39,60542.0,119.4,119.43,119.38,119.39,60542.0
2017-06-23 13:50:00,119.39,119.41,119.38,119.39,17013.0,119.39,119.41,119.38,119.39,17013.0
2017-06-23 13:55:00,119.39,119.42,119.39,119.42,52058.0,119.39,119.42,119.39,119.42,52058.0
2017-06-23 14:00:00,119.41,119.44,119.41,119.43,22931.0,119.41,119.44,119.41,119.43,22931.0
2017-06-23 14:05:00,119.43,119.46,119.43,119.43,19345.0,119.43,119.46,119.43,119.43,19345.0
2017-06-23 14:10:00,119.43,119.46,119.43,119.44,37212.0,119.43,119.46,119.43,119.44,37212.0
2017-06-23 14:15:00,119.44,119.45,119.42,119.43,35692.0,119.44,119.45,119.42,119.43,35692.0
2017-06-23 14:20:00,119.43,119.45,119.43,119.43,21844.0,119.43,119.45,119.43,119.43,21844.0
2017-06-23 14:25:00,119.43,119.44,119.42,119.43,54815.0,119.43,119.44,119.42,119.43,54815.0
2017-06-23 14:30:00,119.43,119.45,119.42,119.43,19249.0,119.43,119.45,119.42,119.43,19249.0
2017-06-23 14:35:00,119.44,119.45,119.42,119.43,10185.0,119.44,119.45,119.42,119.43,10185.0
2017-06-23 14:40:00,119.44,119.45,119.43,119.45,11018.0,119.44,119.45,119.43,119.45,11018.0
2017-06-23 14:45:00,119.45,119.47,119.41,119.44,23280.0,119.45,119.47,119.41,119.44,23280.0
2017-06-23 14:50:00,119.45,119.46,119.43,119.44,11264.0,119.45,119.46,119.43,119.44,11264.0
2017-06-23 14:55:00,119.44,119.45,119.43,119.43,29392.0,119.44,119.45,119.43,119.43,29392.0
2017-06-23 15:00:00,119.43,119.49,119.43,119.48,52485.0,119.43,119.49,119.43,119.48,52485.0
2017-06-23 15:05:00,119.47,119.49,119.47,119.47,22965.0,119.47,119.49,119.47,119.47,22965.0
2017-06-23 15:10:00,119.47,119.48,119.46,119.47,10030.0,119.47,119.48,119.46,119.47,10030.0
2017-06-23 15:15:00,119.47,119.49,119.45,119.46,27711.0,119.47,119.49,119.45,119.46,27711.0
2017-06-23 15:20:00,119.47,119.49,119.46,119.49,20092.0,119.47,119.49,119.46,119.49,20092.0
2017-06-23 15:25:00,119.48,119.49,119.48,119.48,67420.0,119.48,119.49,119.48,119.48,67420.0
2017-06-23 15:30:00,119.48,119.49,119.44,119.44,87314.0,119.48,119.49,119.44,119.44,87314.0
2017-06-23 15:35:00,119.44,119.46,119.44,119.45,57250.0,119.44,119.46,119.44,119.45,57250.0
2017-06-23 15:40:00,119.45,119.47,119.43,119.44,119841.0,119.45,119.47,119.43,119.44,119841.0
2017-06-23 15:45:00,119.44,119.48,119.44,119.47,74074.0,119.44,119.48,119.44,119.47,74074.0
2017-06-23 15:50:00,119.47,119.48,119.45,119.46,114565.0,119.47,119.48,119.45,119.46,114565.0
2017-06-23 15:55:00,119.45,119.46,119.41,119.44,390611.0,119.45,119.46,119.41,119.44,390611.0
2017-06-26 09:30:00,118.29,118.38,118.26,118.36,201282.0,118.29,118.38,118.26,118.36,201282.0
2017-06-26 09:35:00,118.36,118.47,118.34,118.36,126215.0,118.36,118.47,118.34,118.36,126215.0
2017-06-26 09:40:00,118.36,118.37,118.33,118.37,48884.0,118.36,118.37,118.33,118.37,48884.0
2017-06-26 09:45:00,118.36,118.43,118.35,118.41,79035.0,118.36,118.43,118.35,118.41,79035.0
2017-06-26 09:50:00,118.4,118.41,118.34,118.35,98460.0,118.4,118.41,118.34,118.35,98460.0
2017-06-26 09:55:00,118.35,118.36,118.28,118.29,182520.0,118.35,118.36,118.28,118.29,182520.0
2017-06-26 10:00:00,118.29,118.49,118.29,118.45,260496.0,118.29,118.49,118.29,118.45,260496.0
2017-06-26 10:05:00,118.45,118.46,118.38,118.38,67164.0,118.45,118.46,118.38,118.38,67164.0
2017-06-26 10:10:00,118.38,118.46,118.37,118.42,76933.0,118.38,118.46,118.37,118.42,76933.0
2017-06-26 10:15:00,118.42,118.48,118.42,118.46,24917.0,118.42,118.48,118.42,118.46,24917.0
2017-06-26 10:20:00,118.47,118.47,118.41,118.42,52196.0,118.47,118.47,118.41,118.42,52196.0
2017-06-26 10:25:00,118.41,118.41,118.33,118.34,260299.0,118.41,118.41,118.33,118.34,260299.0
2017-06-26 10:30:00,118.33,118.39,118.32,118.34,77725.0,118.33,118.39,118.32,118.34,77725.0
2017-06-26 10:35:00,118.34,118.36,118.3,118.35,85075.0,118.34,118.36,118.3,118.35,85075.0
2017-06-26 10:40:00,118.36,118.43,118.36,118.39,34128.0,118.36,118.43,118.36,118.39,34128.0
2017-06-26 10:45:00,118.4,118.44,118.39,118.41,41667.0,118.4,118.44,118.39,118.41,41667.0
2017-06-26 10:50:00,118.4,118.41,118.35,118.37,82671.0,118.4,118.41,118.35,118.37,82671.0
2017-06-26 10:55:00,118.37,118.45,118.36,118.4,54186.0,118.37,118.45,118.36,118.4,54186.0
2017-06-26 11:00:00,118.4,118.43,118.36,118.37,209205.0,118.4,118.43,118.36,118.37,209205.0
2017-06-26 11:05:00,118.38,118.45,118.38,118.42,115662.0,118.38,118.45,118.38,118.42,115662.0
2017-06-26 11:10:00,118.42,118.43,118.36,118.4,33785.0,118.42,118.43,118.36,118.4,33785.0
2017-06-26 11:15:00,118.39,118.46,118.38,118.43,25294.0,118.39,118.46,118.38,118.43,25294.0
2017-06-26 11:20:00,118.43,118.43,118.36,118.36,57259.0,118.43,118.43,118.36,118.36,57259.0
2017-06-26 11:25:00,118.36,118.38,118.34,118.35,32247.0,118.36,118.38,118.34,118.35,32247.0
2017-06-26 11:30:00,118.34,118.38,118.34,118.37,114779.0,118.34,118.38,118.34,118.37,114779.0
2017-06-26 11:35:00,118.37,118.38,118.35,118.35,42202.0,118.37,118.38,118.35,118.35,42202.0
2017-06-26 11:40:00,118.34,118.34,118.2,118.25,144754.0,118.34,118.34,118.2,118.25,144754.0
2017-06-26 11:45:00,118.25,118.26,118.2,118.23,59145.0,118.25,118.26,118.2,118.23,59145.0
2017-06-26 11:50:00,118.22,118.29,118.21,118.28,35840.0,118.22,118.29,118.21,118.28,35840.0
2017-06-26 11:55:00,118.28,118.3,118.25,118.27,17096.0,118.28,118.3,118.25,118.27,17096.0
2017-06-26 12:00:00,118.28,118.32,118.25,118.32,44425.0,118.28,118.32,118.25,118.32,44425.0
2017-06-26 12:05:00,118.32,118.39,118.32,118.38,80321.0,118.32,118.39,118.32,118.38,80321.0
2017-06-26 12:10:00,118.37,118.43,118.34,118.34,23875.0,118.37,118.43,118.34,118.34,23875.0
2017-06-26 12:15:00,118.34,118.34,118.29,118.32,44399.0,118.34,118.34,118.29,118.32,44399.0
2017-06-26 12:20:00,118.32,118.34,118.28,118.28,23610.0,118.32,118.34,118.28,118.28,23610.0
2017-06-26 12:25:00,118.28,118.33,118.28,118.31,21893.0,118.28,118.33,118.28,118.31,21893.0
2017-06-26 12:30:00,118.31,118.34,118.29,118.33,24780.0,118.31,118.34,118.29,118.33,24780.0
2017-06-26 12:35:00,118.34,118.34,118.29,118.3,7578.0,118.34,118.34,118.29,118.3,7578.0
2017-06-26 12:40:00,118.3,118.32,118.27,118.31,18717.0,118.3,118.32,118.27,118.31,18717.0
2017-06-26 12:45:00,118.31,118.34,118.3,118.34,6842.0,118.31,118.34,118.3,118.34,6842.0
2017-06-26 12:50:00,118.34,118.34,118.31,118.32,20330.0,118.34,118.34,118.31,118.32,20330.0
2017-06-26 12:55:00,118.32,118.34,118.31,118.33,61879.0,118.32,118.34,118.31,118.33,61879.0
2017-06-26 13:00:00,118.33,118.37,118.32,118.35,28095.0,118.33,118.37,118.32,118.35,28095.0
2017-06-26 13:05:00,118.37,118.38,118.35,118.35,18223.0,118.37,118.38,118.35,118.35,18223.0
2017-06-26 13:10:00,118.35,118.45,118.35,118.45,22705.0,118.35,118.45,118.35,118.45,22705.0
2017-06-26 13:15:00,118.44,118.46,118.44,118.46,16750.0,118.44,118.46,118.44,118.46,16750.0
2017-06-26 13:20:00,118.46,118.5,118.45,118.5,20552.0,118.46,118.5,118.45,118.5,20552.0
2017-06-26 13:25:00,118.5,118.54,118.49,118.5,114453.0,118.5,118.54,118.49,118.5,114453.0
2017-06-26 13:30:00,118.49,118.53,118.48,118.48,30043.0,118.49,118.53,118.48,118.48,30043.0
2017-06-26 13:35:00,118.48,118.52,118.48,118.5,32648.0,118.48,118.52,118.48,118.5,32648.0
2017-06-26 13:40:00,118.5,118.5,118.48,118.5,34918.0,118.5,118.5,118.48,118.5,34918.0
2017-06-26 13:45:00,118.5,118.5,118.48,118.48,29295.0,118.5,118.5,118.48,118.48,29295.0
2017-06-26 13:50:00,118.48,118.49,118.47,118.47,25987.0,118.48,118.49,118.47,118.47,25987.0
2017-06-26 13:55:00,118.48,118.48,118.42,118.44,24165.0,118.48,118.48,118.42,118.44,24165.0
2017-06-26 14:00:00,118.44,118.45,118.42,118.42,16374.0,118.44,118.45,118.42,118.42,16374.0
2017-06-26 14:05:00,118.42,118.44,118.41,118.43,33243.0,118.42,118.44,118.41,118.43,33243.0
2017-06-26 14:10:00,118.43,118.44,118.4,118.41,16144.0,118.43,118.44,118.4,118.41,16144.0
2017-06-26 14:15:00,118.4,118.42,118.37,118.4,42467.0,118.4,118.42,118.37,118.4,42467.0
2017-06-26 14:20:00,118.41,118.41,118.4,118.4,32039.0,118.41,118.41,118.4,118.4,32039.0
2017-06-26 14:25:00,118.41,118.41,118.25,118.31,94163.0,118.41,118.41,118.25,118.31,94163.0
2017-06-26 14:30:00,118.32,118.33,118.26,118.28,59130.0,118.32,118.33,118.26,118.28,59130.0
2017-06-26 14:35:00,118.27,118.28,118.24,118.26,52095.0,118.27,118.28,118.24,118.26,52095.0
2017-06-26 14:40:00,118.27,118.27,118.17,118.2,61403.0,118.27,118.27,118.17,118.2,61403.0
2017-06-26 14:45:00,118.19,118.24,118.18,118.23,94767.0,118.19,118.24,118.18,118.23,94767.0
2017-06-26 14:50:00,118.23,118.23,118.18,118.2,51277.0,118.23,118.23,118.18,118.2,51277.0
2017-06-26 14:55:00,118.19,118.22,118.18,118.2,14643.0,118.19,118.22,118.18,118.2,14643.0
2017-06-26 15:00:00,118.2,118.24,118.18,118.19,35314.0,118.2,118.24,118.18,118.19,35314.0
2017-06-26 15:05:00,118.19,118.23,118.19,118.22,13296.0,118.19,118.23,118.19,118.22,13296.0
2017-06-26 15:10:00,118.21,118.23,118.18,118.18,29446.0,118.21,118.23,118.18,118.18,29446.0
2017-06-26 15:15:00,118.19,118.22,118.18,118.2,16414.0,118.19,118.22,118.18,118.2,16414.0
2017-06-26 15:20:00,118.2,118.24,118.18,118.24,25024.0,118.2,118.24,118.18,118.24,25024.0
2017-06-26 15:25:00,118.24,118.27,118.24,118.26,26833.0,118.24,118.27,118.24,118.26,26833.0
2017-06-26 15:30:00,118.26,118.27,118.24,118.26,32781.0,118.26,118.27,118.24,118.26,32781.0
2017-06-26 15:35:00,118.26,118.28,118.25,118.28,59094.0,118.26,118.28,118.25,118.28,59094.0
2017-06-26 15:40:00,118.28,118.29,118.26,118.27,103832.0,118.28,118.29,118.26,118.27,103832.0
2017-06-26 15:45:00,118.28,118.31,118.26,118.3,157824.0,118.28,118.31,118.26,118.3,157824.0
2017-06-26 15:50:00,118.3,118.32,118.29,118.3,110113.0,118.3,118.32,118.29,118.3,110113.0
2017-06-26 15:55:00,118.3,118.39,118.29,118.36,397702.0,118.3,118.39,118.29,118.36,397702.0
2017-06-27 09:30:00,118.87,118.9,118.8,118.84,79158.0,118.87,118.9,118.8,118.84,79158.0
2017-06-27 09:35:00,118.84,119.05,118.83,118.94,270925.0,118.84,119.05,118.83,118.94,270925.0
2017-06-27 09:40:00,118.96,118.99,118.94,118.94,52621.0,118.96,118.99,118.94,118.94,52621.0
2017-06-27 09:45:00,118.93,118.96,118.9,118.92,53025.0,118.93,118.96,118.9,118.92,53025.0
2017-06-27 09:50:00,118.92,118.94,118.88,118.91,51423.0,118.92,118.94,118.88,118.91,51423.0
2017-06-27 09:55:00,118.92,118.95,118.91,118.92,22499.0,118.92,118.95,118.91,118.92,22499.0
2017-06-27 10:00:00,118.92,118.92,118.8,118.8,146296.0,118.92,118.92,118.8,118.8,146296.0
2017-06-27 10:05:00,118.79,118.87,118.78,118.85,36690.0,118.79,118.87,118.78,118.85,36690.0
2017-06-27 10:10:00,118.85,118.89,118.85,118.88,52226.0,118.85,118.89,118.85,118.88,52226.0
2017-06-27 10:15:00,118.9,118.91,118.86,118.86,36591.0,118.9,118.91,118.86,118.86,36591.0
2017-06-27 10:20:00,118.85,118.87,118.78,118.82,128940.0,118.85,118.87,118.78,118.82,128940.0
2017-06-27 10:25:00,118.82,118.83,118.75,118.75,43751.0,118.82,118.83,118.75,118.75,43751.0
2017-06-27 10:30:00,118.75,118.83,118.72,118.77,190830.0,118.75,118.83,118.72,118.77,190830.0
2017-06-27 10:35:00,118.77,118.8,118.69,118.72,72773.0,118.77,118.8,118.69,118.72,72773.0
2017-06-27 10:40:00,118.73,118.76,118.72,118.73,34832.0,118.73,118.76,118.72,118.73,34832.0
2017-06-27 10:45:00,118.73,118.78,118.72,118.77,19795.0,118.73,118.78,118.72,118.77,19795.0
2017-06-27 10:50:00,118.77,118.8,118.67,118.73,22675.0,118.77,118.8,118.67,118.73,22675.0
2017-06-27 10:55:00,118.73,118.74,118.68,118.72,26432.0,118.73,118.74,118.68,118.72,26432.0
2017-06-27 11:00:00,118.7,118.72,118.67,118.67,36418.0,118.7,118.72,118.67,118.67,36418.0
2017-06-27 11:05:00,118.68,118.68,118.55,118.62,113161.0,118.68,118.68,118.55,118.62,113161.0
2017-06-27 11:10:00,118.61,118.65,118.61,118.63,11790.0,118.61,118.65,118.61,118.63,11790.0
2017-06-27 11:15:00,118.63,118.67,118.62,118.67,25254.0,118.63,118.67,118.62,118.67,25254.0
2017-06-27 11:20:00,118.66,118.69,118.64,118.67,22023.0,118.66,118.69,118.64,118.67,22023.0
2017-06-27 11:25:00,118.66,118.67,118.6,118.62,37242.0,118.66,118.67,118.6,118.62,37242.0
2017-06-27 11:30:00,118.62,118.63,118.58,118.6,22305.0,118.62,118.63,118.58,118.6,22305.0
2017-06-27 11:35:00,118.6,118.61,118.57,118.57,15640.0,118.6,118.61,118.57,118.57,15640.0
2017-06-27 11:40:00,118.57,118.63,118.57,118.61,50751.0,118.57,118.63,118.57,118.61,50751.0
2017-06-27 11:45:00,118.62,118.62,118.56,118.57,21328.0,118.62,118.62,118.56,118.57,21328.0
2017-06-27 11:50:00,118.57,118.64,118.56,118.63,65744.0,118.57,118.64,118.56,118.63,65744.0
2017-06-27 11:55:00,118.62,118.63,118.58,118.58,36647.0,118.62,118.63,118.58,118.58,36647.0
2017-06-27 12:00:00,118.59,118.59,118.51,118.54,41341.0,118.59,118.59,118.51,118.54,41341.0
2017-06-27 12:05:00,118.53,118.55,118.53,118.54,13457.0,118.53,118.55,118.53,118.54,13457.0
2017-06-27 12:10:00,118.54,118.58,118.54,118.58,110625.0,118.54,118.58,118.54,118.58,110625.0
2017-06-27 12:15:00,118.58,118.58,118.55,118.55,17420.0,118.58,118.58,118.55,118.55,17420.0
2017-06-27 12:20:00,118.56,118.56,118.52,118.54,57640.0,118.56,118.56,118.52,118.54,57640.0
2017-06-27 12:25:00,118.52,118.55,118.51,118.52,9145.0,118.52,118.55,118.51,118.52,9145.0
2017-06-27 12:30:00,118.52,118.57,118.52,118.55,62680.0,118.52,118.57,118.52,118.55,62680.0
2017-06-27 12:35:00,118.55,118.58,118.54,118.55,40003.0,118.55,118.58,118.54,118.55,40003.0
2017-06-27 12:40:00,118.54,118.56,118.53,118.56,7237.0,118.54,118.56,118.53,118.56,7237.0
2017-06-27 12:45:00,118.56,118.61,118.56,118.61,20221.0,118.56,118.61,118.56,118.61,20221.0
2017-06-27 12:50:00,118.61,118.61,118.56,118.59,6881.0,118.61,118.61,118.56,118.59,6881.0
2017-06-27 12:55:00,118.59,118.61,118.57,118.59,19829.0,118.59,118.61,118.57,118.59,19829.0
2017-06-27 13:00:00,118.58,118.59,118.52,118.53,11931.0,118.58,118.59,118.52,118.53,11931.0
2017-06-27 13:05:00,118.52,118.56,118.48,118.56,16035.0,118.52,118.56,118.48,118.56,16035.0
2017-06-27 13:10:00,118.58,118.63,118.57,118.62,28904.0,118.58,118.63,118.57,118.62,28904.0
2017-06-27 13:15:00,118.63,118.7,118.63,118.65,37747.0,118.63,118.7,118.63,118.65,37747.0
2017-06-27 13:20:00,118.66,118.67,118.63,118.64,20539.0,118.66,118.67,118.63,118.64,20539.0
2017-06-27 13:25:00,118.62,118.62,118.55,118.55,25268.0,118.62,118.62,118.55,118.55,25268.0
2017-06-27 13:30:00,118.55,118.64,118.53,118.63,19736.0,118.55,118.64,118.53,118.63,19736.0
2017-06-27 13:35:00,118.63,118.76,118.61,118.76,97385.0,118.63,118.76,118.61,118.76,97385.0
2017-06-27 13:40:00,118.76,118.76,118.64,118.7,40435.0,118.76,118.76,118.64,118.7,40435.0
2017-06-27 13:45:00,118.7,118.74,118.69,118.71,9644.0,118.7,118.74,118.69,118.71,9644.0
2017-06-27 13:50:00,118.71,118.74,118.68,118.73,30189.0,118.71,118.74,118.68,118.73,30189.0
2017-06-27 13:55:00,118.73,118.78,118.72,118.77,57892.0,118.73,118.78,118.72,118.77,57892.0
2017-06-27 14:00:00,118.76,118.81,118.74,118.8,38425.0,118.76,118.81,118.74,118.8,38425.0
2017-06-27 14:05:00,118.79,118.86,118.79,118.84,33705.0,118.79,118.86,118.79,118.84,33705.0
2017-06-27 14:10:00,118.84,118.88,118.82,118.87,106573.0,118.84,118.88,118.82,118.87,106573.0
2017-06-27 14:15:00,118.87,118.92,118.85,118.89,75302.0,118.87,118.92,118.85,118.89,75302.0
2017-06-27 14:20:00,118.89,118.93,118.89,118.92,49120.0,118.89,118.93,118.89,118.92,49120.0
2017-06-27 14:25:00,118.92,118.95,118.89,118.89,61897.0,118.92,118.95,118.89,118.89,61897.0
2017-06-27 14:30:00,118.9,118.9,118.81,118.83,31688.0,118.9,118.9,118.81,118.83,31688.0
2017-06-27 14:35:00,118.84,118.89,118.83,118.88,16219.0,118.84,118.89,118.83,118.88,16219.0
2017-06-27 14:40:00,118.89,118.89,118.85,118.89,11324.0,118.89,118.89,118.85,118.89,11324.0
2017-06-27 14:45:00,118.89,118.92,118.88,118.92,215150.0,118.89,118.92,118.88,118.92,215150.0
2017-06-27 14:50:00,118.91,118.95,118.9,118.94,18428.0,118.91,118.95,118.9,118.94,18428.0
2017-06-27 14:55:00,118.94,118.94,118.92,118.94,13262.0,118.94,118.94,118.92,118.94,13262.0
2017-06-27 15:00:00,118.92,118.95,118.92,118.93,27719.0,118.92,118.95,118.92,118.93,27719.0
2017-06-27 15:05:00,118.93,118.97,118.92,118.93,49773.0,118.93,118.97,118.92,118.93,49773.0
2017-06-27 15:10:00,118.93,118.93,118.89,118.9,79161.0,118.93,118.93,118.89,118.9,79161.0
2017-06-27 15:15:00,118.9,118.93,118.88,118.91,25218.0,118.9,118.93,118.88,118.91,25218.0
2017-06-27 15:20:00,118.91,118.91,118.88,118.9,14521.0,118.91,118.91,118.88,118.9,14521.0
2017-06-27 15:25:00,118.9,118.91,118.87,118.87,41783.0,118.9,118.91,118.87,118.87,41783.0
2017-06-27 15:30:00,118.87,118.88,118.84,118.85,30162.0,118.87,118.88,118.84,118.85,30162.0
2017-06-27 15:35:00,118.84,118.85,118.81,118.83,67722.0,118.84,118.85,118.81,118.83,67722.0
2017-06-27 15:40:00,118.83,118.84,118.82,118.83,43084.0,118.83,118.84,118.82,118.83,43084.0
2017-06-27 15:45:00,118.84,118.85,118.83,118.84,88472.0,118.84,118.85,118.83,118.84,88472.0
2017-06-27 15:50:00,118.85,118.88,118.82,118.83,160278.0,118.85,118.88,118.82,118.83,160278.0
2017-06-27 15:55:00,118.83,118.83,118.79,118.79,264407.0,118.83,118.83,118.79,118.79,264407.0
2017-06-28 09:30:00,119.06,119.06,118.99,119.01,91318.0,119.06,119.06,118.99,119.01,91318.0
2017-06-28 09:35:00,119.0,119.01,118.81,118.93,163472.0,119.0,119.01,118.81,118.93,163472.0
2017-06-28 09:40:00,118.93,118.96,118.88,118.91,45472.0,118.93,118.96,118.88,118.91,45472.0
2017-06-28 09:45:00,118.91,118.99,118.89,118.96,50861.0,118.91,118.99,118.89,118.96,50861.0
2017-06-28 09:50:00,118.96,119.0,118.88,118.9,44711.0,118.96,119.0,118.88,118.9,44711.0
2017-06-28 09:55:00,118.9,118.92,118.87,118.88,76647.0,118.9,118.92,118.87,118.88,76647.0
2017-06-28 10:00:00,118.88,118.94,118.7,118.82,337089.0,118.88,118.94,118.7,118.82,337089.0
2017-06-28 10:05:00,118.82,118.83,118.72,118.82,59531.0,118.82,118.83,118.72,118.82,59531.0
2017-06-28 10:10:00,118.81,118.82,118.77,118.8,39128.0,118.81,118.82,118.77,118.8,39128.0
2017-06-28 10:15:00,118.79,118.81,118.78,118.8,69413.0,118.79,118.81,118.78,118.8,69413.0
2017-06-28 10:20:00,118.79,118.8,118.73,118.77,34663.0,118.79,118.8,118.73,118.77,34663.0
2017-06-28 10:25:00,118.77,118.82,118.73,118.82,58537.0,118.77,118.82,118.73,118.82,58537.0
2017-06-28 10:30:00,118.82,118.84,118.74,118.74,59545.0,118.82,118.84,118.74,118.74,59545.0
2017-06-28 10:35:00,118.74,118.77,118.68,118.76,221711.0,118.74,118.77,118.68,118.76,221711.0
2017-06-28 10:40:00,118.76,118.78,118.72,118.74,33479.0,118.76,118.78,118.72,118.74,33479.0
2017-06-28 10:45:00,118.74,118.83,118.72,118.81,141106.0,118.74,118.83,118.72,118.81,141106.0
2017-06-28 10:50:00,118.81,118.86,118.78,118.8,78384.0,118.81,118.86,118.78,118.8,78384.0
2017-06-28 10:55:00,118.8,118.87,118.77,118.82,73561.0,118.8,118.87,118.77,118.82,73561.0
2017-06-28 11:00:00,118.82,118.89,118.8,118.88,90004.0,118.82,118.89,118.8,118.88,90004.0
2017-06-28 11:05:00,118.87,118.92,118.86,118.9,48710.0,118.87,118.92,118.86,118.9,48710.0
2017-06-28 11:10:00,118.88,118.9,118.85,118.9,24197.0,118.88,118.9,118.85,118.9,24197.0
2017-06-28 11:15:00,118.89,118.92,118.88,118.9,44622.0,118.89,118.92,118.88,118.9,44622.0
2017-06-28 11:20:00,118.91,118.91,118.87,118.88,14074.0,118.91,118.91,118.87,118.88,14074.0
2017-06-28 11:25:00,118.89,118.9,118.88,118.88,9705.0,118.89,118.9,118.88,118.88,9705.0
2017-06-28 11:30:00,118.89,118.94,118.89,118.91,25041.0,118.89,118.94,118.89,118.91,25041.0
2017-06-28 11:35:00,118.91,118.91,118.87,118.87,5793.0,118.91,118.91,118.87,118.87,5793.0
2017-06-28 11:40:00,118.87,118.91,118.86,118.9,8264.0,118.87,118.91,118.86,118.9,8264.0
2017-06-28 11:45:00,118.89,118.9,118.83,118.84,18042.0,118.89,118.9,118.83,118.84,18042.0
2017-06-28 11:50:00,118.84,118.85,118.79,118.85,16465.0,118.84,118.85,118.79,118.85,16465.0
2017-06-28 11:55:00,118.85,118.88,118.85,118.86,21117.0,118.85,118.88,118.85,118.86,21117.0
2017-06-28 12:00:00,118.86,118.87,118.84,118.85,11483.0,118.86,118.87,118.84,118.85,11483.0
2017-06-28 12:05:00,118.85,118.85,118.82,118.83,6655.0,118.85,118.85,118.82,118.83,6655.0
2017-06-28 12:10:00,118.82,118.84,118.81,118.83,6458.0,118.82,118.84,118.81,118.83,6458.0
2017-06-28 12:15:00,118.82,118.83,118.8,118.82,3430.0,118.82,118.83,118.8,118.82,3430.0
2017-06-28 12:20:00,118.82,118.83,118.8,118.82,75571.0,118.82,118.83,118.8,118.82,75571.0
2017-06-28 12:25:00,118.81,118.81,118.75,118.78,24588.0,118.81,118.81,118.75,118.78,24588.0
2017-06-28 12:30:00,118.77,118.78,118.73,118.74,27360.0,118.77,118.78,118.73,118.74,27360.0
2017-06-28 12:35:00,118.74,118.78,118.74,118.77,13215.0,118.74,118.78,118.74,118.77,13215.0
2017-06-28 12:40:00,118.77,118.79,118.76,118.78,9102.0,118.77,118.79,118.76,118.78,9102.0
2017-06-28 12:45:00,118.78,118.82,118.78,118.81,13305.0,118.78,118.82,118.78,118.81,13305.0
2017-06-28 12:50:00,118.81,118.85,118.81,118.84,31928.0,118.81,118.85,118.81,118.84,31928.0
2017-06-28 12:55:00,118.84,118.84,118.82,118.83,4515.0,118.84,118.84,118.82,118.83,4515.0
2017-06-28 13:00:00,118.83,118.83,118.78,118.79,70868.0,118.83,118.83,118.78,118.79,70868.0
2017-06-28 13:05:00,118.79,118.84,118.78,118.83,28349.0,118.79,118.84,118.78,118.83,28349.0
2017-06-28 13:10:00,118.84,118.84,118.8,118.81,5720.0,118.84,118.84,118.8,118.81,5720.0
2017-06-28 13:15:00,118.82,118.82,118.77,118.78,27889.0,118.82,118.82,118.77,118.78,27889.0
2017-06-28 13:20:00,118.77,118.79,118.76,118.77,16931.0,118.77,118.79,118.76,118.77,16931.0
2017-06-28 13:25:00,118.77,118.79,118.73,118.76,15427.0,118.77,118.79,118.73,118.76,15427.0
2017-06-28 13:30:00,118.77,118.82,118.77,118.82,27724.0,118.77,118.82,118.77,118.82,27724.0
2017-06-28 13:35:00,118.82,118.82,118.8,118.82,20003.0,118.82,118.82,118.8,118.82,20003.0
2017-06-28 13:40:00,118.82,118.86,118.81,118.86,36647.0,118.82,118.86,118.81,118.86,36647.0
2017-06-28 13:45:00,118.86,118.9,118.86,118.88,48452.0,118.86,118.9,118.86,118.88,48452.0
2017-06-28 13:50:00,118.89,118.9,118.84,118.85,13794.0,118.89,118.9,118.84,118.85,13794.0
2017-06-28 13:55:00,118.86,118.86,118.84,118.85,14475.0,118.86,118.86,118.84,118.85,14475.0
2017-06-28 14:00:00,118.84,118.88,118.84,118.88,13149.0,118.84,118.88,118.84,118.88,13149.0
2017-06-28 14:05:00,118.88,118.88,118.81,118.83,14676.0,118.88,118.88,118.81,118.83,14676.0
2017-06-28 14:10:00,118.82,118.84,118.81,118.82,33452.0,118.82,118.84,118.81,118.82,33452.0
2017-06-28 14:15:00,118.81,118.85,118.81,118.85,8155.0,118.81,118.85,118.81,118.85,8155.0
2017-06-28 14:20:00,118.86,118.87,118.84,118.84,11105.0,118.86,118.87,118.84,118.84,11105.0
2017-06-28 14:25:00,118.83,118.83,118.78,118.79,14481.0,118.83,118.83,118.78,118.79,14481.0
2017-06-28 14:30:00,118.79,118.82,118.79,118.8,8388.0,118.79,118.82,118.79,118.8,8388.0
2017-06-28 14:35:00,118.8,118.83,118.8,118.81,13489.0,118.8,118.83,118.8,118.81,13489.0
2017-06-28 14:40:00,118.8,118.83,118.8,118.82,6597.0,118.8,118.83,118.8,118.82,6597.0
2017-06-28 14:45:00,118.8,118.81,118.79,118.8,8613.0,118.8,118.81,118.79,118.8,8613.0
2017-06-28 14:50:00,118.8,118.83,118.79,118.82,5045.0,118.8,118.83,118.79,118.82,5045.0
2017-06-28 14:55:00,118.82,118.83,118.77,118.83,23256.0,118.82,118.83,118.77,118.83,23256.0
2017-06-28 15:00:00,118.82,118.82,118.77,118.81,36259.0,118.82,118.82,118.77,118.81,36259.0
2017-06-28 15:05:00,118.81,118.82,118.79,118.82,8661.0,118.81,118.82,118.79,118.82,8661.0
2017-06-28 15:10:00,118.82,118.82,118.8,118.82,22202.0,118.82,118.82,118.8,118.82,22202.0
2017-06-28 15:15:00,118.81,118.85,118.8,118.84,10567.0,118.81,118.85,118.8,118.84,10567.0
2017-06-28 15:20:00,118.85,118.85,118.81,118.82,18277.0,118.85,118.85,118.81,118.82,18277.0
2017-06-28 15:25:00,118.83,118.85,118.82,118.83,27326.0,118.83,118.85,118.82,118.83,27326.0
2017-06-28 15:30:00,118.83,118.86,118.83,118.85,49083.0,118.83,118.86,118.83,118.85,49083.0
2017-06-28 15:35:00,118.84,118.86,118.84,118.84,7711.0,118.84,118.86,118.84,118.84,7711.0
2017-06-28 15:40:00,118.84,118.89,118.84,118.89,89588.0,118.84,118.89,118.84,118.89,89588.0
2017-06-28 15:45:00,118.89,118.89,118.88,118.88,36006.0,118.89,118.89,118.88,118.88,36006.0
2017-06-28 15:50:00,118.88,118.89,118.87,118.88,68785.0,118.88,118.89,118.87,118.88,68785.0
2017-06-28 15:55:00,118.88,118.93,118.87,118.91,116014.0,118.88,118.93,118.87,118.91,116014.0
2017-06-29 09:30:00,117.97,118.07,117.91,118.06,252681.0,117.97,118.07,117.91,118.06,252681.0
2017-06-29 09:35:00,118.05,118.09,118.03,118.05,190856.0,118.05,118.09,118.03,118.05,190856.0
2017-06-29 09:40:00,118.05,118.17,118.03,118.16,147580.0,118.05,118.17,118.03,118.16,147580.0
2017-06-29 09:45:00,118.17,118.21,118.13,118.18,78952.0,118.17,118.21,118.13,118.18,78952.0
2017-06-29 09:50:00,118.18,118.21,118.15,118.19,96987.0,118.18,118.21,118.15,118.19,96987.0
2017-06-29 09:55:00,118.19,118.2,118.14,118.18,65021.0,118.19,118.2,118.14,118.18,65021.0
2017-06-29 10:00:00,118.19,118.32,118.18,118.32,188955.0,118.19,118.32,118.18,118.32,188955.0
2017-06-29 10:05:00,118.32,118.36,118.24,118.26,83379.0,118.32,118.36,118.24,118.26,83379.0
2017-06-29 10:10:00,118.26,118.35,118.26,118.33,110981.0,118.26,118.35,118.26,118.33,110981.0
2017-06-29 10:15:00,118.34,118.64,118.34,118.58,269602.0,118.34,118.64,118.34,118.58,269602.0
2017-06-29 10:20:00,118.58,118.6,118.48,118.49,86418.0,118.58,118.6,118.48,118.49,86418.0
2017-06-29 10:25:00,118.49,118.55,118.42,118.47,450049.0,118.49,118.55,118.42,118.47,450049.0
2017-06-29 10:30:00,118.47,118.48,118.39,118.4,134349.0,118.47,118.48,118.39,118.4,134349.0
2017-06-29 10:35:00,118.4,118.4,118.35,118.36,119713.0,118.4,118.4,118.35,118.36,119713.0
2017-06-29 10:40:00,118.37,118.39,118.35,118.36,41739.0,118.37,118.39,118.35,118.36,41739.0
2017-06-29 10:45:00,118.37,118.39,118.36,118.39,60290.0,118.37,118.39,118.36,118.39,60290.0
2017-06-29 10:50:00,118.4,118.41,118.29,118.3,47374.0,118.4,118.41,118.29,118.3,47374.0
2017-06-29 10:55:00,118.3,118.38,118.3,118.34,136746.0,118.3,118.38,118.3,118.34,136746.0
2017-06-29 11:00:00,118.34,118.38,118.34,118.35,18915.0,118.34,118.38,118.34,118.35,18915.0
2017-06-29 11:05:00,118.35,118.35,118.29,118.3,64932.0,118.35,118.35,118.29,118.3,64932.0
2017-06-29 11:10:00,118.3,118.31,118.27,118.3,20377.0,118.3,118.31,118.27,118.3,20377.0
2017-06-29 11:15:00,118.29,118.38,118.28,118.38,98250.0,118.29,118.38,118.28,118.38,98250.0
2017-06-29 11:20:00,118.38,118.38,118.29,118.29,22297.0,118.38,118.38,118.29,118.29,22297.0
2017-06-29 11:25:00,118.29,118.32,118.28,118.31,49657.0,118.29,118.32,118.28,118.31,49657.0
2017-06-29 11:30:00,118.3,118.44,118.3,118.36,138088.0,118.3,118.44,118.3,118.36,138088.0
2017-06-29 11:35:00,118.36,118.36,118.31,118.36,16479.0,118.36,118.36,118.31,118.36,16479.0
2017-06-29 11:40:00,118.35,118.41,118.3,118.3,74813.0,118.35,118.41,118.3,118.3,74813.0
2017-06-29 11:45:00,118.31,118.31,118.17,118.2,42991.0,118.31,118.31,118.17,118.2,42991.0
2017-06-29 11:50:00,118.21,118.27,118.2,118.27,17292.0,118.21,118.27,118.2,118.27,17292.0
2017-06-29 11:55:00,118.28,118.3,118.27,118.3,23444.0,118.28,118.3,118.27,118.3,23444.0
2017-06-29 12:00:00,118.27,118.33,118.27,118.3,18354.0,118.27,118.33,118.27,118.3,18354.0
2017-06-29 12:05:00,118.3,118.31,118.26,118.27,31653.0,118.3,118.31,118.26,118.27,31653.0
2017-06-29 12:10:00,118.27,118.29,118.25,118.27,14253.0,118.27,118.29,118.25,118.27,14253.0
2017-06-29 12:15:00,118.27,118.27,118.22,118.24,25063.0,118.27,118.27,118.22,118.24,25063.0
2017-06-29 12:20:00,118.24,118.31,118.24,118.3,15457.0,118.24,118.31,118.24,118.3,15457.0
2017-06-29 12:25:00,118.31,118.39,118.3,118.37,118892.0,118.31,118.39,118.3,118.37,118892.0
2017-06-29 12:30:00,118.37,118.39,118.34,118.39,26433.0,118.37,118.39,118.34,118.39,26433.0
2017-06-29 12:35:00,118.4,118.49,118.37,118.45,32648.0,118.4,118.49,118.37,118.45,32648.0
2017-06-29 12:40:00,118.45,118.45,118.38,118.44,28335.0,118.45,118.45,118.38,118.44,28335.0
2017-06-29 12:45:00,118.44,118.48,118.38,118.43,72909.0,118.44,118.48,118.38,118.43,72909.0
2017-06-29 12:50:00,118.43,118.44,118.37,118.39,42498.0,118.43,118.44,118.37,118.39,42498.0
2017-06-29 12:55:00,118.4,118.5,118.39,118.48,49425.0,118.4,118.5,118.39,118.48,49425.0
2017-06-29 13:00:00,118.48,118.49,118.39,118.41,26035.0,118.48,118.49,118.39,118.41,26035.0
2017-06-29 13:05:00,118.43,118.51,118.43,118.46,66828.0,118.43,118.51,118.43,118.46,66828.0
2017-06-29 13:10:00,118.46,118.48,118.43,118.45,16747.0,118.46,118.48,118.43,118.45,16747.0
2017-06-29 13:15:00,118.45,118.48,118.45,118.46,8654.0,118.45,118.48,118.45,118.46,8654.0
2017-06-29 13:20:00,118.45,118.5,118.42,118.43,67259.0,118.45,118.5,118.42,118.43,67259.0
2017-06-29 13:25:00,118.43,118.51,118.39,118.42,76446.0,118.43,118.51,118.39,118.42,76446.0
2017-06-29 13:30:00,118.41,118.44,118.36,118.38,56789.0,118.41,118.44,118.36,118.38,56789.0
2017-06-29 13:35:00,118.38,118.44,118.36,118.36,27949.0,118.38,118.44,118.36,118.36,27949.0
2017-06-29 13:40:00,118.36,118.42,118.36,118.42,19122.0,118.36,118.42,118.36,118.42,19122.0
2017-06-29 13:45:00,118.42,118.5,118.42,118.5,54200.0,118.42,118.5,118.42,118.5,54200.0
2017-06-29 13:50:00,118.5,118.56,118.49,118.51,112504.0,118.5,118.56,118.49,118.51,112504.0
2017-06-29 13:55:00,118.51,118.54,118.51,118.53,26366.0,118.51,118.54,118.51,118.53,26366.0
2017-06-29 14:00:00,118.53,118.61,118.52,118.57,25691.0,118.53,118.61,118.52,118.57,25691.0
2017-06-29 14:05:00,118.54,118.56,118.51,118.55,37850.0,118.54,118.56,118.51,118.55,37850.0
2017-06-29 14:10:00,118.54,118.56,118.52,118.52,14632.0,118.54,118.56,118.52,118.52,14632.0
2017-06-29 14:15:00,118.53,118.55,118.49,118.53,30878.0,118.53,118.55,118.49,118.53,30878.0
2017-06-29 14:20:00,118.52,118.53,118.47,118.47,23575.0,118.52,118.53,118.47,118.47,23575.0
2017-06-29 14:25:00,118.46,118.47,118.38,118.38,68271.0,118.46,118.47,118.38,118.38,68271.0
2017-06-29 14:30:00,118.38,118.41,118.36,118.41,13162.0,118.38,118.41,118.36,118.41,13162.0
2017-06-29 14:35:00,118.4,118.46,118.4,118.46,118018.0,118.4,118.46,118.4,118.46,118018.0
2017-06-29 14:40:00,118.46,118.49,118.43,118.46,170207.0,118.46,118.49,118.43,118.46,170207.0
2017-06-29 14:45:00,118.47,118.48,118.41,118.41,77890.0,118.47,118.48,118.41,118.41,77890.0
2017-06-29 14:50:00,118.41,118.44,118.39,118.4,42044.0,118.41,118.44,118.39,118.4,42044.0
2017-06-29 14:55:00,118.41,118.46,118.4,118.44,58439.0,118.41,118.46,118.4,118.44,58439.0
2017-06-29 15:00:00,118.43,118.43,118.38,118.42,77141.0,118.43,118.43,118.38,118.42,77141.0
2017-06-29 15:05:00,118.42,118.45,118.41,118.43,34979.0,118.42,118.45,118.41,118.43,34979.0
2017-06-29 15:10:00,118.43,118.46,118.41,118.42,76422.0,118.43,118.46,118.41,118.42,76422.0
2017-06-29 15:15:00,118.41,118.42,118.34,118.36,34343.0,118.41,118.42,118.34,118.36,34343.0
2017-06-29 15:20:00,118.36,118.42,118.33,118.42,58186.0,118.36,118.42,118.33,118.42,58186.0
2017-06-29 15:25:00,118.42,118.46,118.39,118.39,88527.0,118.42,118.46,118.39,118.39,88527.0
2017-06-29 15:30:00,118.38,118.42,118.36,118.4,47664.0,118.38,118.42,118.36,118.4,47664.0
2017-06-29 15:35:00,118.4,118.42,118.33,118.34,272989.0,118.4,118.42,118.33,118.34,272989.0
2017-06-29 15:40:00,118.34,118.39,118.34,118.34,200374.0,118.34,118.39,118.34,118.34,200374.0
2017-06-29 15:45:00,118.35,118.36,118.28,118.29,172479.0,118.35,118.36,118.28,118.29,172479.0
2017-06-29 15:50:00,118.28,118.34,118.27,118.33,189793.0,118.28,118.34,118.27,118.33,189793.0
2017-06-29 15:55:00,118.34,118.37,118.3,118.32,278699.0,118.34,118.37,118.3,118.32,278699.0
2017-06-30 09:30:00,118.08,118.11,118.06,118.1,130423.0,118.08,118.11,118.06,118.1,130423.0
2017-06-30 09:35:00,118.11,118.14,118.1,118.11,42191.0,118.11,118.14,118.1,118.11,42191.0
2017-06-30 09:40:00,118.11,118.13,117.95,118.06,404525.0,118.11,118.13,117.95,118.06,404525.0
2017-06-30 09:45:00,118.06,118.11,118.0,118.09,304116.0,118.06,118.11,118.0,118.09,304116.0
2017-06-30 09:50:00,118.09,118.17,118.06,118.15,96423.0,118.09,118.17,118.06,118.15,96423.0
2017-06-30 09:55:00,118.14,118.2,118.14,118.16,79457.0,118.14,118.2,118.14,118.16,79457.0
2017-06-30 10:00:00,118.16,118.28,118.14,118.28,89392.0,118.16,118.28,118.14,118.28,89392.0
2017-06-30 10:05:00,118.28,118.4,118.25,118.26,214642.0,118.28,118.4,118.25,118.26,214642.0
2017-06-30 10:10:00,118.26,118.36,118.26,118.36,59057.0,118.26,118.36,118.26,118.36,59057.0
2017-06-30 10:15:00,118.36,118.38,118.27,118.36,124310.0,118.36,118.38,118.27,118.36,124310.0
2017-06-30 10:20:00,118.35,118.41,118.32,118.38,51230.0,118.35,118.41,118.32,118.38,51230.0
2017-06-30 10:25:00,118.39,118.39,118.32,118.32,46380.0,118.39,118.39,118.32,118.32,46380.0
2017-06-30 10:30:00,118.32,118.32,118.25,118.25,43184.0,118.32,118.32,118.25,118.25,43184.0
2017-06-30 10:35:00,118.25,118.26,118.21,118.26,33875.0,118.25,118.26,118.21,118.26,33875.0
2017-06-30 10:40:00,118.26,118.26,118.21,118.23,41041.0,118.26,118.26,118.21,118.23,41041.0
2017-06-30 10:45:00,118.23,118.23,118.19,118.22,31074.0,118.23,118.23,118.19,118.22,31074.0
2017-06-30 10:50:00,118.23,118.28,118.17,118.2,57301.0,118.23,118.28,118.17,118.2,57301.0
2017-06-30 10:55:00,118.2,118.22,118.12,118.14,96994.0,118.2,118.22,118.12,118.14,96994.0
2017-06-30 11:00:00,118.15,118.19,118.13,118.18,33415.0,118.15,118.19,118.13,118.18,33415.0
2017-06-30 11:05:00,118.19,118.23,118.17,118.2,33853.0,118.19,118.23,118.17,118.2,33853.0
2017-06-30 11:10:00,118.21,118.26,118.2,118.23,33915.0,118.21,118.26,118.2,118.23,33915.0
2017-06-30 11:15:00,118.24,118.25,118.21,118.22,48479.0,118.24,118.25,118.21,118.22,48479.0
2017-06-30 11:20:00,118.22,118.25,118.18,118.18,26429.0,118.22,118.25,118.18,118.18,26429.0
2017-06-30 11:25:00,118.19,118.23,118.18,118.2,129277.0,118.19,118.23,118.18,118.2,129277.0
2017-06-30 11:30:00,118.2,118.2,118.14,118.15,50413.0,118.2,118.2,118.14,118.15,50413.0
2017-06-30 11:35:00,118.15,118.15,118.12,118.14,15951.0,118.15,118.15,118.12,118.14,15951.0
2017-06-30 11:40:00,118.14,118.2,118.13,118.19,59375.0,118.14,118.2,118.13,118.19,59375.0
2017-06-30 11:45:00,118.19,118.23,118.19,118.23,24690.0,118.19,118.23,118.19,118.23,24690.0
2017-06-30 11:50:00,118.23,118.25,118.21,118.21,123201.0,118.23,118.25,118.21,118.21,123201.0
2017-06-30 11:55:00,118.21,118.21,118.17,118.17,29987.0,118.21,118.21,118.17,118.17,29987.0
2017-06-30 12:00:00,118.18,118.23,118.18,118.22,17517.0,118.18,118.23,118.18,118.22,17517.0
2017-06-30 12:05:00,118.22,118.22,118.15,118.15,18913.0,118.22,118.22,118.15,118.15,18913.0
2017-06-30 12:10:00,118.13,118.16,118.13,118.15,30415.0,118.13,118.16,118.13,118.15,30415.0
2017-06-30 12:15:00,118.16,118.17,118.13,118.14,23953.0,118.16,118.17,118.13,118.14,23953.0
2017-06-30 12:20:00,118.14,118.15,118.11,118.13,30369.0,118.14,118.15,118.11,118.13,30369.0
2017-06-30 12:25:00,118.14,118.14,118.13,118.13,13290.0,118.14,118.14,118.13,118.13,13290.0
2017-06-30 12:30:00,118.13,118.14,118.05,118.09,29473.0,118.13,118.14,118.05,118.09,29473.0
2017-06-30 12:35:00,118.09,118.11,118.08,118.11,14967.0,118.09,118.11,118.08,118.11,14967.0
2017-06-30 12:40:00,118.11,118.11,118.09,118.1,58104.0,118.11,118.11,118.09,118.1,58104.0
2017-06-30 12:45:00,118.1,118.12,118.09,118.11,49482.0,118.1,118.12,118.09,118.11,49482.0
2017-06-30 12:50:00,118.1,118.15,118.1,118.14,20537.0,118.1,118.15,118.1,118.14,20537.0
2017-06-30 12:55:00,118.14,118.18,118.12,118.12,20610.0,118.14,118.18,118.12,118.12,20610.0
2017-06-30 13:00:00,118.11,118.14,118.11,118.14,23285.0,118.11,118.14,118.11,118.14,23285.0
2017-06-30 13:05:00,118.13,118.13,118.07,118.07,6843.0,118.13,118.13,118.07,118.07,6843.0
2017-06-30 13:10:00,118.07,118.09,118.03,118.07,33284.0,118.07,118.09,118.03,118.07,33284.0
2017-06-30 13:15:00,118.06,118.08,118.04,118.06,11823.0,118.06,118.08,118.04,118.06,11823.0
2017-06-30 13:20:00,118.05,118.05,117.99,118.03,202617.0,118.05,118.05,117.99,118.03,202617.0
2017-06-30 13:25:00,118.02,118.16,118.02,118.13,80647.0,118.02,118.16,118.02,118.13,80647.0
2017-06-30 13:30:00,118.13,118.15,118.07,118.1,86879.0,118.13,118.15,118.07,118.1,86879.0
2017-06-30 13:35:00,118.1,118.11,118.03,118.06,18143.0,118.1,118.11,118.03,118.06,18143.0
2017-06-30 13:40:00,118.06,118.1,118.06,118.09,28569.0,118.06,118.1,118.06,118.09,28569.0
2017-06-30 13:45:00,118.09,118.12,118.09,118.1,29029.0,118.09,118.12,118.09,118.1,29029.0
2017-06-30 13:50:00,118.11,118.12,118.09,118.11,30671.0,118.11,118.12,118.09,118.11,30671.0
2017-06-30 13:55:00,118.12,118.15,118.09,118.14,19951.0,118.12,118.15,118.09,118.14,19951.0
2017-06-30 14:00:00,118.14,118.18,118.13,118.15,51495.0,118.14,118.18,118.13,118.15,51495.0
2017-06-30 14:05:00,118.15,118.15,118.11,118.13,29228.0,118.15,118.15,118.11,118.13,29228.0
2017-06-30 14:10:00,118.13,118.15,118.12,118.13,50393.0,118.13,118.15,118.12,118.13,50393.0
2017-06-30 14:15:00,118.12,118.13,118.06,118.07,61293.0,118.12,118.13,118.06,118.07,61293.0
2017-06-30 14:20:00,118.06,118.08,118.04,118.06,29897.0,118.06,118.08,118.04,118.06,29897.0
2017-06-30 14:25:00,118.06,118.09,118.03,118.07,147631.0,118.06,118.09,118.03,118.07,147631.0
2017-06-30 14:30:00,118.08,118.08,118.03,118.04,58599.0,118.08,118.08,118.03,118.04,58599.0
2017-06-30 14:35:00,118.04,118.04,117.99,118.03,89410.0,118.04,118.04,117.99,118.03,89410.0
2017-06-30 14:40:00,118.03,118.05,118.01,118.01,91421.0,118.03,118.05,118.01,118.01,91421.0
2017-06-30 14:45:00,118.01,118.01,117.96,118.0,91432.0,118.01,118.01,117.96,118.0,91432.0
2017-06-30 14:50:00,118.0,118.03,117.98,118.0,66472.0,118.0,118.03,117.98,118.0,66472.0
2017-06-30 14:55:00,118.0,118.03,117.98,117.98,79259.0,118.0,118.03,117.98,117.98,79259.0
2017-06-30 15:00:00,117.98,118.08,117.98,118.08,67800.0,117.98,118.08,117.98,118.08,67800.0
2017-06-30 15:05:00,118.08,118.09,118.05,118.08,71424.0,118.08,118.09,118.05,118.08,71424.0
2017-06-30 15:10:00,118.09,118.14,118.08,118.13,502596.0,118.09,118.14,118.08,118.13,502596.0
2017-06-30 15:15:00,118.14,118.16,118.12,118.13,83219.0,118.14,118.16,118.12,118.13,83219.0
2017-06-30 15:20:00,118.13,118.13,118.09,118.09,40583.0,118.13,118.13,118.09,118.09,40583.0
2017-06-30 15:25:00,118.08,118.11,118.05,118.06,156734.0,118.08,118.11,118.05,118.06,156734.0
2017-06-30 15:30:00,118.06,118.06,118.02,118.04,183735.0,118.06,118.06,118.02,118.04,183735.0
2017-06-30 15:35:00,118.05,118.06,118.01,118.02,82944.0,118.05,118.06,118.01,118.02,82944.0
2017-06-30 15:40:00,118.02,118.04,117.99,118.0,76943.0,118.02,118.04,117.99,118.0,76943.0
2017-06-30 15:45:00,118.0,118.01,117.98,118.01,93931.0,118.0,118.01,117.98,118.01,93931.0
2017-06-30 15:50:00,118.01,118.04,118.0,118.04,103682.0,118.01,118.04,118.0,118.04,103682.0
2017-06-30 15:55:00,118.03,118.05,118.02,118.03,237772.0,118.03,118.05,118.02,118.03,237772.0
2017-07-03 09:30:00,116.54,116.56,116.5,116.55,648599.0,116.54,116.56,116.5,116.55,648599.0
2017-07-03 09:35:00,116.54,116.72,116.54,116.71,213972.0,116.54,116.72,116.54,116.71,213972.0
2017-07-03 09:40:00,116.72,116.75,116.69,116.71,61931.0,116.72,116.75,116.69,116.71,61931.0
2017-07-03 09:45:00,116.71,116.71,116.64,116.66,115810.0,116.71,116.71,116.64,116.66,115810.0
2017-07-03 09:50:00,116.67,116.8,116.66,116.78,77012.0,116.67,116.8,116.66,116.78,77012.0
2017-07-03 09:55:00,116.77,116.85,116.71,116.81,146315.0,116.77,116.85,116.71,116.81,146315.0
2017-07-03 10:00:00,116.77,116.82,116.54,116.7,675203.0,116.77,116.82,116.54,116.7,675203.0
2017-07-03 10:05:00,116.71,116.73,116.64,116.71,249606.0,116.71,116.73,116.64,116.71,249606.0
2017-07-03 10:10:00,116.7,116.74,116.6,116.62,245780.0,116.7,116.74,116.6,116.62,245780.0
2017-07-03 10:15:00,116.62,116.68,116.61,116.61,59677.0,116.62,116.68,116.61,116.61,59677.0
2017-07-03 10:20:00,116.62,116.62,116.53,116.53,140373.0,116.62,116.62,116.53,116.53,140373.0
2017-07-03 10:25:00,116.54,116.57,116.51,116.57,192299.0,116.54,116.57,116.51,116.57,192299.0
2017-07-03 10:30:00,116.57,116.57,116.39,116.46,314113.0,116.57,116.57,116.39,116.46,314113.0
2017-07-03 10:35:00,116.46,116.47,116.38,116.39,114107.0,116.46,116.47,116.38,116.39,114107.0
2017-07-03 10:40:00,116.39,116.4,116.28,116.32,137902.0,116.39,116.4,116.28,116.32,137902.0
2017-07-03 10:45:00,116.33,116.39,116.24,116.36,230503.0,116.33,116.39,116.24,116.36,230503.0
2017-07-03 10:50:00,116.37,116.39,116.32,116.37,84081.0,116.37,116.39,116.32,116.37,84081.0
2017-07-03 10:55:00,116.36,116.36,116.26,116.27,245018.0,116.36,116.36,116.26,116.27,245018.0
2017-07-03 11:00:00,116.27,116.38,116.27,116.36,235294.0,116.27,116.38,116.27,116.36,235294.0
2017-07-03 11:05:00,116.35,116.43,116.35,116.36,114831.0,116.35,116.43,116.35,116.36,114831.0
2017-07-03 11:10:00,116.38,116.39,116.23,116.26,161159.0,116.38,116.39,116.23,116.26,161159.0
2017-07-03 11:15:00,116.27,116.29,116.15,116.17,290275.0,116.27,116.29,116.15,116.17,290275.0
2017-07-03 11:20:00,116.18,116.25,116.09,116.22,124904.0,116.18,116.25,116.09,116.22,124904.0
2017-07-03 11:25:00,116.22,116.25,116.16,116.17,128303.0,116.22,116.25,116.16,116.17,128303.0
2017-07-03 11:30:00,116.17,116.22,116.15,116.16,167217.0,116.17,116.22,116.15,116.16,167217.0
2017-07-03 11:35:00,116.16,116.23,116.14,116.21,175797.0,116.16,116.23,116.14,116.21,175797.0
2017-07-03 11:40:00,116.21,116.26,116.17,116.18,102121.0,116.21,116.26,116.17,116.18,102121.0
2017-07-03 11:45:00,116.17,116.18,116.11,116.11,127399.0,116.17,116.18,116.11,116.11,127399.0
2017-07-03 11:50:00,116.11,116.17,116.11,116.13,108231.0,116.11,116.17,116.11,116.13,108231.0
2017-07-03 11:55:00,116.13,116.24,116.12,116.23,139803.0,116.13,116.24,116.12,116.23,139803.0
2017-07-03 12:00:00,116.24,116.27,116.19,116.25,85710.0,116.24,116.27,116.19,116.25,85710.0
2017-07-03 12:05:00,116.25,116.27,116.23,116.27,171347.0,116.25,116.27,116.23,116.27,171347.0
2017-07-03 12:10:00,116.27,116.3,116.24,116.28,279954.0,116.27,116.3,116.24,116.28,279954.0
2017-07-03 12:15:00,116.27,116.28,116.24,116.26,112670.0,116.27,116.28,116.24,116.26,112670.0
2017-07-03 12:20:00,116.27,116.3,116.23,116.29,114362.0,116.27,116.3,116.23,116.29,114362.0
2017-07-03 12:25:00,116.29,116.3,116.25,116.27,101741.0,116.29,116.3,116.25,116.27,101741.0
2017-07-03 12:30:00,116.27,116.29,116.24,116.24,95212.0,116.27,116.29,116.24,116.24,95212.0
2017-07-03 12:35:00,116.24,116.27,116.23,116.27,194144.0,116.24,116.27,116.23,116.27,194144.0
2017-07-03 12:40:00,116.27,116.28,116.22,116.28,346019.0,116.27,116.28,116.22,116.28,346019.0
2017-07-03 12:45:00,116.29,116.29,116.13,116.15,917989.0,116.29,116.29,116.13,116.15,917989.0
2017-07-03 12:50:00,116.15,116.18,116.12,116.13,187351.0,116.15,116.18,116.12,116.13,187351.0
2017-07-03 12:55:00,116.13,116.15,115.94,116.04,1842641.0,116.13,116.15,115.94,116.04,1842641.0
2017-07-05 09:30:00,115.91,115.93,115.87,115.88,212933.0,115.91,115.93,115.87,115.88,212933.0
2017-07-05 09:35:00,115.88,116.03,115.87,116.02,149153.0,115.88,116.03,115.87,116.02,149153.0
2017-07-05 09:40:00,116.02,116.12,116.01,116.11,85857.0,116.02,116.12,116.01,116.11,85857.0
2017-07-05 09:45:00,116.11,116.13,116.03,116.03,146438.0,116.11,116.13,116.03,116.03,146438.0
2017-07-05 09:50:00,116.03,116.05,115.99,116.02,72313.0,116.03,116.05,115.99,116.02,72313.0
2017-07-05 09:55:00,116.02,116.07,116.02,116.03,31278.0,116.02,116.07,116.02,116.03,31278.0
2017-07-05 10:00:00,116.03,116.19,116.03,116.17,87913.0,116.03,116.19,116.03,116.17,87913.0
2017-07-05 10:05:00,116.19,116.22,116.14,116.16,87009.0,116.19,116.22,116.14,116.16,87009.0
2017-07-05 10:10:00,116.16,116.25,116.11,116.24,82221.0,116.16,116.25,116.11,116.24,82221.0
2017-07-05 10:15:00,116.24,116.44,116.23,116.41,192558.0,116.24,116.44,116.23,116.41,192558.0
2017-07-05 10:20:00,116.42,116.42,116.3,116.31,41103.0,116.42,116.42,116.3,116.31,41103.0
2017-07-05 10:25:00,116.32,116.33,116.25,116.28,52243.0,116.32,116.33,116.25,116.28,52243.0
2017-07-05 10:30:00,116.28,116.33,116.27,116.28,63119.0,116.28,116.33,116.27,116.28,63119.0
2017-07-05 10:35:00,116.29,116.32,116.28,116.3,130923.0,116.29,116.32,116.28,116.3,130923.0
2017-07-05 10:40:00,116.29,116.3,116.2,116.22,52127.0,116.29,116.3,116.2,116.22,52127.0
2017-07-05 10:45:00,116.22,116.23,116.18,116.22,26437.0,116.22,116.23,116.18,116.22,26437.0
2017-07-05 10:50:00,116.21,116.21,116.16,116.16,25924.0,116.21,116.21,116.16,116.16,25924.0
2017-07-05 10:55:00,116.16,116.22,116.16,116.17,23671.0,116.16,116.22,116.16,116.17,23671.0
2017-07-05 11:00:00,116.17,116.19,116.11,116.18,52033.0,116.17,116.19,116.11,116.18,52033.0
2017-07-05 11:05:00,116.19,116.25,116.18,116.24,51387.0,116.19,116.25,116.18,116.24,51387.0
2017-07-05 11:10:00,116.24,116.24,116.17,116.19,33109.0,116.24,116.24,116.17,116.19,33109.0
2017-07-05 11:15:00,116.18,116.21,116.14,116.2,47012.0,116.18,116.21,116.14,116.2,47012.0
2017-07-05 11:20:00,116.2,116.29,116.2,116.26,91895.0,116.2,116.29,116.2,116.26,91895.0
2017-07-05 11:25:00,116.26,116.28,116.25,116.27,37354.0,116.26,116.28,116.25,116.27,37354.0
2017-07-05 11:30:00,116.26,116.33,116.26,116.32,93487.0,116.26,116.33,116.26,116.32,93487.0
2017-07-05 11:35:00,116.31,116.33,116.3,116.32,23653.0,116.31,116.33,116.3,116.32,23653.0
2017-07-05 11:40:00,116.32,116.36,116.3,116.32,21369.0,116.32,116.36,116.3,116.32,21369.0
2017-07-05 11:45:00,116.32,116.33,116.29,116.3,24141.0,116.32,116.33,116.29,116.3,24141.0
2017-07-05 11:50:00,116.3,116.38,116.29,116.37,36014.0,116.3,116.38,116.29,116.37,36014.0
2017-07-05 11:55:00,116.38,116.39,116.35,116.36,30559.0,116.38,116.39,116.35,116.36,30559.0
2017-07-05 12:00:00,116.36,116.37,116.31,116.31,33809.0,116.36,116.37,116.31,116.31,33809.0
2017-07-05 12:05:00,116.3,116.33,116.28,116.31,32139.0,116.3,116.33,116.28,116.31,32139.0
2017-07-05 12:10:00,116.32,116.33,116.29,116.31,32610.0,116.32,116.33,116.29,116.31,32610.0
2017-07-05 12:15:00,116.31,116.35,116.31,116.34,61883.0,116.31,116.35,116.31,116.34,61883.0
2017-07-05 12:20:00,116.34,116.4,116.32,116.39,39558.0,116.34,116.4,116.32,116.39,39558.0
2017-07-05 12:25:00,116.39,116.41,116.37,116.38,17574.0,116.39,116.41,116.37,116.38,17574.0
2017-07-05 12:30:00,116.39,116.42,116.38,116.41,96192.0,116.39,116.42,116.38,116.41,96192.0
2017-07-05 12:35:00,116.41,116.43,116.38,116.39,51755.0,116.41,116.43,116.38,116.39,51755.0
2017-07-05 12:40:00,116.39,116.4,116.38,116.4,15453.0,116.39,116.4,116.38,116.4,15453.0
2017-07-05 12:45:00,116.4,116.41,116.36,116.36,25179.0,116.4,116.41,116.36,116.36,25179.0
2017-07-05 12:50:00,116.37,116.37,116.34,116.36,25663.0,116.37,116.37,116.34,116.36,25663.0
2017-07-05 12:55:00,116.36,116.36,116.34,116.34,11819.0,116.36,116.36,116.34,116.34,11819.0
2017-07-05 13:00:00,116.34,116.35,116.28,116.29,43897.0,116.34,116.35,116.28,116.29,43897.0
2017-07-05 13:05:00,116.29,116.31,116.28,116.29,25187.0,116.29,116.31,116.28,116.29,25187.0
2017-07-05 13:10:00,116.29,116.3,116.25,116.28,63824.0,116.29,116.3,116.25,116.28,63824.0
2017-07-05 13:15:00,116.28,116.28,116.22,116.23,49748.0,116.28,116.28,116.22,116.23,49748.0
2017-07-05 13:20:00,116.23,116.23,116.19,116.19,145966.0,116.23,116.23,116.19,116.19,145966.0
2017-07-05 13:25:00,116.19,116.27,116.17,116.23,184640.0,116.19,116.27,116.17,116.23,184640.0
2017-07-05 13:30:00,116.24,116.26,116.23,116.25,32004.0,116.24,116.26,116.23,116.25,32004.0
2017-07-05 13:35:00,116.26,116.33,116.25,116.33,46701.0,116.26,116.33,116.25,116.33,46701.0
2017-07-05 13:40:00,116.34,116.36,116.33,116.35,52906.0,116.34,116.36,116.33,116.35,52906.0
2017-07-05 13:45:00,116.35,116.35,116.32,116.34,18195.0,116.35,116.35,116.32,116.34,18195.0
2017-07-05 13:50:00,116.34,116.37,116.33,116.37,23696.0,116.34,116.37,116.33,116.37,23696.0
2017-07-05 13:55:00,116.37,116.39,116.35,116.38,50931.0,116.37,116.39,116.35,116.38,50931.0
2017-07-05 14:00:00,116.38,116.54,116.18,116.28,271487.0,116.38,116.54,116.18,116.28,271487.0
2017-07-05 14:05:00,116.28,116.29,116.12,116.12,241207.0,116.28,116.29,116.12,116.12,241207.0
2017-07-05 14:10:00,116.12,116.21,116.09,116.21,117319.0,116.12,116.21,116.09,116.21,117319.0
2017-07-05 14:15:00,116.22,116.23,116.07,116.12,74756.0,116.22,116.23,116.07,116.12,74756.0
2017-07-05 14:20:00,116.11,116.15,116.05,116.07,45302.0,116.11,116.15,116.05,116.07,45302.0
2017-07-05 14:25:00,116.08,116.11,116.03,116.09,32398.0,116.08,116.11,116.03,116.09,32398.0
2017-07-05 14:30:00,116.09,116.1,116.03,116.09,47109.0,116.09,116.1,116.03,116.09,47109.0
2017-07-05 14:35:00,116.08,116.13,116.06,116.13,21724.0,116.08,116.13,116.06,116.13,21724.0
2017-07-05 14:40:00,116.13,116.15,116.05,116.14,47756.0,116.13,116.15,116.05,116.14,47756.0
2017-07-05 14:45:00,116.15,116.25,116.15,116.24,36646.0,116.15,116.25,116.15,116.24,36646.0
2017-07-05 14:50:00,116.24,116.37,116.23,116.35,31492.0,116.24,116.37,116.23,116.35,31492.0
2017-07-05 14:55:00,116.34,116.36,116.33,116.34,22030.0,116.34,116.36,116.33,116.34,22030.0
2017-07-05 15:00:00,116.34,116.35,116.31,116.34,24782.0,116.34,116.35,116.31,116.34,24782.0
2017-07-05 15:05:00,116.34,116.35,116.31,116.34,81850.0,116.34,116.35,116.31,116.34,81850.0
2017-07-05 15:10:00,116.35,116.43,116.34,116.4,71914.0,116.35,116.43,116.34,116.4,71914.0
2017-07-05 15:15:00,116.4,116.46,116.4,116.45,42009.0,116.4,116.46,116.4,116.45,42009.0
2017-07-05 15:20:00,116.46,116.54,116.44,116.53,120125.0,116.46,116.54,116.44,116.53,120125.0
2017-07-05 15:25:00,116.54,116.67,116.54,116.62,73933.0,116.54,116.67,116.54,116.62,73933.0
2017-07-05 15:30:00,116.63,116.65,116.59,116.63,80632.0,116.63,116.65,116.59,116.63,80632.0
2017-07-05 15:35:00,116.64,116.65,116.53,116.56,141383.0,116.64,116.65,116.53,116.56,141383.0
2017-07-05 15:40:00,116.57,116.63,116.56,116.63,119370.0,116.57,116.63,116.56,116.63,119370.0
2017-07-05 15:45:00,116.63,116.64,116.55,116.58,160473.0,116.63,116.64,116.55,116.58,160473.0
2017-07-05 15:50:00,116.58,116.63,116.53,116.53,85736.0,116.58,116.63,116.53,116.53,85736.0
2017-07-05 15:55:00,116.53,116.58,116.49,116.54,319885.0,116.53,116.58,116.49,116.54,319885.0
2017-07-06 09:30:00,116.58,116.59,116.44,116.47,121404.0,116.58,116.59,116.44,116.47,121404.0
2017-07-06 09:35:00,116.47,116.56,116.38,116.55,101983.0,116.47,116.56,116.38,116.55,101983.0
2017-07-06 09:40:00,116.54,116.55,116.48,116.49,32859.0,116.54,116.55,116.48,116.49,32859.0
2017-07-06 09:45:00,116.48,116.55,116.48,116.52,159683.0,116.48,116.55,116.48,116.52,159683.0
2017-07-06 09:50:00,116.53,116.58,116.5,116.51,118729.0,116.53,116.58,116.5,116.51,118729.0
2017-07-06 09:55:00,116.51,116.61,116.5,116.56,113832.0,116.51,116.61,116.5,116.56,113832.0
2017-07-06 10:00:00,116.55,116.58,116.47,116.56,177287.0,116.55,116.58,116.47,116.56,177287.0
2017-07-06 10:05:00,116.56,116.6,116.47,116.47,66565.0,116.56,116.6,116.47,116.47,66565.0
2017-07-06 10:10:00,116.47,116.51,116.43,116.45,34321.0,116.47,116.51,116.43,116.45,34321.0
2017-07-06 10:15:00,116.45,116.46,116.41,116.45,18274.0,116.45,116.46,116.41,116.45,18274.0
2017-07-06 10:20:00,116.46,116.46,116.33,116.38,48114.0,116.46,116.46,116.33,116.38,48114.0
2017-07-06 10:25:00,116.38,116.38,116.34,116.36,44632.0,116.38,116.38,116.34,116.36,44632.0
2017-07-06 10:30:00,116.36,116.42,116.35,116.36,115307.0,116.36,116.42,116.35,116.36,115307.0
2017-07-06 10:35:00,116.36,116.39,116.33,116.36,47343.0,116.36,116.39,116.33,116.36,47343.0
2017-07-06 10:40:00,116.36,116.39,116.32,116.36,18737.0,116.36,116.39,116.32,116.36,18737.0
2017-07-06 10:45:00,116.36,116.36,116.3,116.3,28145.0,116.36,116.36,116.3,116.3,28145.0
2017-07-06 10:50:00,116.31,116.39,116.31,116.39,11023.0,116.31,116.39,116.31,116.39,11023.0
2017-07-06 10:55:00,116.39,116.45,116.38,116.38,54933.0,116.39,116.45,116.38,116.38,54933.0
2017-07-06 11:00:00,116.38,116.42,116.32,116.34,38101.0,116.38,116.42,116.32,116.34,38101.0
2017-07-06 11:05:00,116.33,116.38,116.31,116.33,33881.0,116.33,116.38,116.31,116.33,33881.0
2017-07-06 11:10:00,116.34,116.41,116.34,116.35,28653.0,116.34,116.41,116.34,116.35,28653.0
2017-07-06 11:15:00,116.35,116.41,116.31,116.39,181560.0,116.35,116.41,116.31,116.39,181560.0
2017-07-06 11:20:00,116.38,116.41,116.37,116.4,24879.0,116.38,116.41,116.37,116.4,24879.0
2017-07-06 11:25:00,116.39,116.39,116.32,116.34,34065.0,116.39,116.39,116.32,116.34,34065.0
2017-07-06 11:30:00,116.35,116.41,116.33,116.36,32045.0,116.35,116.41,116.33,116.36,32045.0
2017-07-06 11:35:00,116.37,116.42,116.36,116.39,61457.0,116.37,116.42,116.36,116.39,61457.0
2017-07-06 11:40:00,116.39,116.39,116.32,116.33,35323.0,116.39,116.39,116.32,116.33,35323.0
2017-07-06 11:45:00,116.33,116.41,116.32,116.4,19443.0,116.33,116.41,116.32,116.4,19443.0
2017-07-06 11:50:00,116.4,116.41,116.37,116.4,43234.0,116.4,116.41,116.37,116.4,43234.0
2017-07-06 11:55:00,116.41,116.47,116.39,116.44,35534.0,116.41,116.47,116.39,116.44,35534.0
2017-07-06 12:00:00,116.44,116.46,116.38,116.39,31786.0,116.44,116.46,116.38,116.39,31786.0
2017-07-06 12:05:00,116.38,116.4,116.36,116.4,33960.0,116.38,116.4,116.36,116.4,33960.0
2017-07-06 12:10:00,116.39,116.43,116.38,116.39,8902.0,116.39,116.43,116.38,116.39,8902.0
2017-07-06 12:15:00,116.39,116.4,116.38,116.4,17656.0,116.39,116.4,116.38,116.4,17656.0
2017-07-06 12:20:00,116.41,116.43,116.4,116.41,9334.0,116.41,116.43,116.4,116.41,9334.0
2017-07-06 12:25:00,116.41,116.43,116.39,116.41,25486.0,116.41,116.43,116.39,116.41,25486.0
2017-07-06 12:30:00,116.41,116.41,116.34,116.36,14596.0,116.41,116.41,116.34,116.36,14596.0
2017-07-06 12:35:00,116.36,116.37,116.33,116.35,7026.0,116.36,116.37,116.33,116.35,7026.0
2017-07-06 12:40:00,116.36,116.38,116.34,116.35,10397.0,116.36,116.38,116.34,116.35,10397.0
2017-07-06 12:45:00,116.34,116.35,116.24,116.28,63845.0,116.34,116.35,116.24,116.28,63845.0
2017-07-06 12:50:00,116.27,116.31,116.27,116.29,57344.0,116.27,116.31,116.27,116.29,57344.0
2017-07-06 12:55:00,116.28,116.36,116.27,116.34,28898.0,116.28,116.36,116.27,116.34,28898.0
2017-07-06 13:00:00,116.34,116.34,116.3,116.31,19643.0,116.34,116.34,116.3,116.31,19643.0
2017-07-06 13:05:00,116.32,116.32,116.29,116.3,17541.0,116.32,116.32,116.29,116.3,17541.0
2017-07-06 13:10:00,116.31,116.38,116.3,116.38,22553.0,116.31,116.38,116.3,116.38,22553.0
2017-07-06 13:15:00,116.38,116.44,116.38,116.43,15939.0,116.38,116.44,116.38,116.43,15939.0
2017-07-06 13:20:00,116.42,116.43,116.39,116.4,11539.0,116.42,116.43,116.39,116.4,11539.0
2017-07-06 13:25:00,116.4,116.45,116.37,116.39,79329.0,116.4,116.45,116.37,116.39,79329.0
2017-07-06 13:30:00,116.39,116.47,116.39,116.47,36907.0,116.39,116.47,116.39,116.47,36907.0
2017-07-06 13:35:00,116.47,116.47,116.43,116.46,23365.0,116.47,116.47,116.43,116.46,23365.0
2017-07-06 13:40:00,116.46,116.49,116.45,116.47,9918.0,116.46,116.49,116.45,116.47,9918.0
2017-07-06 13:45:00,116.47,116.47,116.41,116.42,19564.0,116.47,116.47,116.41,116.42,19564.0
2017-07-06 13:50:00,116.43,116.43,116.4,116.41,17932.0,116.43,116.43,116.4,116.41,17932.0
2017-07-06 13:55:00,116.41,116.42,116.37,116.38,13370.0,116.41,116.42,116.37,116.38,13370.0
2017-07-06 14:00:00,116.39,116.41,116.37,116.39,19549.0,116.39,116.41,116.37,116.39,19549.0
2017-07-06 14:05:00,116.39,116.42,116.38,116.39,40166.0,116.39,116.42,116.38,116.39,40166.0
2017-07-06 14:10:00,116.38,116.4,116.37,116.38,28342.0,116.38,116.4,116.37,116.38,28342.0
2017-07-06 14:15:00,116.39,116.41,116.37,116.4,10502.0,116.39,116.41,116.37,116.4,10502.0
2017-07-06 14:20:00,116.41,116.43,116.4,116.42,7901.0,116.41,116.43,116.4,116.42,7901.0
2017-07-06 14:25:00,116.42,116.42,116.4,116.41,8414.0,116.42,116.42,116.4,116.41,8414.0
2017-07-06 14:30:00,116.42,116.47,116.41,116.42,47324.0,116.42,116.47,116.41,116.42,47324.0
2017-07-06 14:35:00,116.43,116.45,116.41,116.44,55446.0,116.43,116.45,116.41,116.44,55446.0
2017-07-06 14:40:00,116.44,116.46,116.42,116.46,77919.0,116.44,116.46,116.42,116.46,77919.0
2017-07-06 14:45:00,116.46,116.46,116.43,116.43,10008.0,116.46,116.46,116.43,116.43,10008.0
2017-07-06 14:50:00,116.43,116.44,116.41,116.42,24291.0,116.43,116.44,116.41,116.42,24291.0
2017-07-06 14:55:00,116.42,116.45,116.41,116.44,91631.0,116.42,116.45,116.41,116.44,91631.0
2017-07-06 15:00:00,116.44,116.45,116.4,116.41,26506.0,116.44,116.45,116.4,116.41,26506.0
2017-07-06 15:05:00,116.41,116.43,116.41,116.41,16754.0,116.41,116.43,116.41,116.41,16754.0
2017-07-06 15:10:00,116.41,116.44,116.41,116.43,13017.0,116.41,116.44,116.41,116.43,13017.0
2017-07-06 15:15:00,116.43,116.43,116.39,116.39,17654.0,116.43,116.43,116.39,116.39,17654.0
2017-07-06 15:20:00,116.4,116.43,116.39,116.41,21016.0,116.4,116.43,116.39,116.41,21016.0
2017-07-06 15:25:00,116.41,116.44,116.4,116.44,34533.0,116.41,116.44,116.4,116.44,34533.0
2017-07-06 15:30:00,116.44,116.48,116.43,116.45,114535.0,116.44,116.48,116.43,116.45,114535.0
2017-07-06 15:35:00,116.46,116.51,116.46,116.49,84141.0,116.46,116.51,116.46,116.49,84141.0
2017-07-06 15:40:00,116.48,116.5,116.48,116.5,36459.0,116.48,116.5,116.48,116.5,36459.0
2017-07-06 15:45:00,116.49,116.52,116.47,116.51,97173.0,116.49,116.52,116.47,116.51,97173.0
2017-07-06 15:50:00,116.51,116.51,116.43,116.44,132513.0,116.51,116.51,116.43,116.44,132513.0
2017-07-06 15:55:00,116.43,116.47,116.42,116.46,142213.0,116.43,116.47,116.42,116.46,142213.0
2017-07-07 09:30:00,115.78,115.79,115.68,115.72,296440.0,115.78,115.79,115.68,115.72,296440.0
2017-07-07 09:35:00,115.72,115.73,115.56,115.6,281551.0,115.72,115.73,115.56,115.6,281551.0
2017-07-07 09:40:00,115.61,115.62,115.4,115.58,417562.0,115.61,115.62,115.4,115.58,417562.0
2017-07-07 09:45:00,115.58,115.67,115.55,115.66,325501.0,115.58,115.67,115.55,115.66,325501.0
2017-07-07 09:50:00,115.67,115.67,115.58,115.63,137832.0,115.67,115.67,115.58,115.63,137832.0
2017-07-07 09:55:00,115.6,115.63,115.52,115.55,199264.0,115.6,115.63,115.52,115.55,199264.0
2017-07-07 10:00:00,115.54,115.63,115.46,115.61,220238.0,115.54,115.63,115.46,115.61,220238.0
2017-07-07 10:05:00,115.61,115.61,115.51,115.52,54168.0,115.61,115.61,115.51,115.52,54168.0
2017-07-07 10:10:00,115.53,115.54,115.45,115.46,120707.0,115.53,115.54,115.45,115.46,120707.0
2017-07-07 10:15:00,115.46,115.49,115.37,115.47,209769.0,115.46,115.49,115.37,115.47,209769.0
2017-07-07 10:20:00,115.47,115.52,115.44,115.45,293198.0,115.47,115.52,115.44,115.45,293198.0
2017-07-07 10:25:00,115.45,115.48,115.44,115.45,194134.0,115.45,115.48,115.44,115.45,194134.0
2017-07-07 10:30:00,115.44,115.48,115.42,115.45,125460.0,115.44,115.48,115.42,115.45,125460.0
2017-07-07 10:35:00,115.45,115.46,115.38,115.46,139822.0,115.45,115.46,115.38,115.46,139822.0
2017-07-07 10:40:00,115.46,115.54,115.46,115.52,56586.0,115.46,115.54,115.46,115.52,56586.0
2017-07-07 10:45:00,115.52,115.53,115.46,115.47,36174.0,115.52,115.53,115.46,115.47,36174.0
2017-07-07 10:50:00,115.47,115.49,115.42,115.44,117623.0,115.47,115.49,115.42,115.44,117623.0
2017-07-07 10:55:00,115.43,115.43,115.27,115.28,81278.0,115.43,115.43,115.27,115.28,81278.0
2017-07-07 11:00:00,115.29,115.29,115.12,115.21,413256.0,115.29,115.29,115.12,115.21,413256.0
2017-07-07 11:05:00,115.22,115.23,115.06,115.07,150360.0,115.22,115.23,115.06,115.07,150360.0
2017-07-07 11:10:00,115.06,115.12,114.98,115.08,366806.0,115.06,115.12,114.98,115.08,366806.0
2017-07-07 11:15:00,115.06,115.11,115.03,115.09,110034.0,115.06,115.11,115.03,115.09,110034.0
2017-07-07 11:20:00,115.09,115.17,115.09,115.14,69185.0,115.09,115.17,115.09,115.14,69185.0
2017-07-07 11:25:00,115.13,115.15,115.06,115.09,111262.0,115.13,115.15,115.06,115.09,111262.0
2017-07-07 11:30:00,115.08,115.15,115.08,115.11,147884.0,115.08,115.15,115.08,115.11,147884.0
2017-07-07 11:35:00,115.11,115.11,115.01,115.02,105765.0,115.11,115.11,115.01,115.02,105765.0
2017-07-07 11:40:00,115.02,115.02,114.8,114.85,140597.0,115.02,115.02,114.8,114.85,140597.0
2017-07-07 11:45:00,114.85,114.96,114.85,114.94,197114.0,114.85,114.96,114.85,114.94,197114.0
2017-07-07 11:50:00,114.94,114.99,114.93,114.96,64055.0,114.94,114.99,114.93,114.96,64055.0
2017-07-07 11:55:00,114.96,115.03,114.96,115.01,181977.0,114.96,115.03,114.96,115.01,181977.0
2017-07-07 12:00:00,115.02,115.15,115.01,115.14,80195.0,115.02,115.15,115.01,115.14,80195.0
2017-07-07 12:05:00,115.13,115.33,115.12,115.29,439077.0,115.13,115.33,115.12,115.29,439077.0
2017-07-07 12:10:00,115.27,115.28,115.16,115.18,76150.0,115.27,115.28,115.16,115.18,76150.0
2017-07-07 12:15:00,115.18,115.21,115.15,115.17,116219.0,115.18,115.21,115.15,115.17,116219.0
2017-07-07 12:20:00,115.18,115.23,115.17,115.21,81529.0,115.18,115.23,115.17,115.21,81529.0
2017-07-07 12:25:00,115.21,115.21,115.16,115.19,129368.0,115.21,115.21,115.16,115.19,129368.0
2017-07-07 12:30:00,115.2,115.21,115.17,115.2,68035.0,115.2,115.21,115.17,115.2,68035.0
2017-07-07 12:35:00,115.19,115.25,115.18,115.25,61608.0,115.19,115.25,115.18,115.25,61608.0
2017-07-07 12:40:00,115.24,115.25,115.2,115.25,63348.0,115.24,115.25,115.2,115.25,63348.0
2017-07-07 12:45:00,115.24,115.28,115.22,115.26,49371.0,115.24,115.28,115.22,115.26,49371.0
2017-07-07 12:50:00,115.28,115.28,115.25,115.26,44962.0,115.28,115.28,115.25,115.26,44962.0
2017-07-07 12:55:00,115.25,115.26,115.2,115.2,380375.0,115.25,115.26,115.2,115.2,380375.0
2017-07-07 13:00:00,115.21,115.21,115.13,115.14,168699.0,115.21,115.21,115.13,115.14,168699.0
2017-07-07 13:05:00,115.13,115.16,115.07,115.09,25229.0,115.13,115.16,115.07,115.09,25229.0
2017-07-07 13:10:00,115.09,115.11,115.08,115.1,49751.0,115.09,115.11,115.08,115.1,49751.0
2017-07-07 13:15:00,115.11,115.13,115.06,115.13,56697.0,115.11,115.13,115.06,115.13,56697.0
2017-07-07 13:20:00,115.14,115.17,115.05,115.06,49873.0,115.14,115.17,115.05,115.06,49873.0
2017-07-07 13:25:00,115.07,115.1,115.07,115.09,21201.0,115.07,115.1,115.07,115.09,21201.0
2017-07-07 13:30:00,115.09,115.21,115.09,115.17,52074.0,115.09,115.21,115.09,115.17,52074.0
2017-07-07 13:35:00,115.18,115.21,115.17,115.17,49548.0,115.18,115.21,115.17,115.17,49548.0
2017-07-07 13:40:00,115.18,115.2,115.17,115.19,41552.0,115.18,115.2,115.17,115.19,41552.0
2017-07-07 13:45:00,115.19,115.21,115.17,115.18,52811.0,115.19,115.21,115.17,115.18,52811.0
2017-07-07 13:50:00,115.18,115.22,115.18,115.19,17636.0,115.18,115.22,115.18,115.19,17636.0
2017-07-07 13:55:00,115.18,115.19,115.15,115.16,14319.0,115.18,115.19,115.15,115.16,14319.0
2017-07-07 14:00:00,115.15,115.16,115.08,115.11,54836.0,115.15,115.16,115.08,115.11,54836.0
2017-07-07 14:05:00,115.11,115.12,115.06,115.07,15252.0,115.11,115.12,115.06,115.07,15252.0
2017-07-07 14:10:00,115.07,115.09,115.06,115.08,26437.0,115.07,115.09,115.06,115.08,26437.0
2017-07-07 14:15:00,115.09,115.1,115.08,115.1,10890.0,115.09,115.1,115.08,115.1,10890.0
2017-07-07 14:20:00,115.09,115.1,115.04,115.06,39245.0,115.09,115.1,115.04,115.06,39245.0
2017-07-07 14:25:00,115.06,115.07,115.02,115.04,43145.0,115.06,115.07,115.02,115.04,43145.0
2017-07-07 14:30:00,115.04,115.05,115.01,115.03,17541.0,115.04,115.05,115.01,115.03,17541.0
2017-07-07 14:35:00,115.04,115.05,115.03,115.05,20809.0,115.04,115.05,115.03,115.05,20809.0
2017-07-07 14:40:00,115.04,115.05,115.0,115.02,57761.0,115.04,115.05,115.0,115.02,57761.0
2017-07-07 14:45:00,115.02,115.05,115.01,115.02,45277.0,115.02,115.05,115.01,115.02,45277.0
2017-07-07 14:50:00,115.02,115.05,114.98,115.03,66835.0,115.02,115.05,114.98,115.03,66835.0
2017-07-07 14:55:00,115.04,115.07,115.03,115.04,37539.0,115.04,115.07,115.03,115.04,37539.0
2017-07-07 15:00:00,115.04,115.12,115.04,115.11,69639.0,115.04,115.12,115.04,115.11,69639.0
2017-07-07 15:05:00,115.11,115.12,115.09,115.1,32808.0,115.11,115.12,115.09,115.1,32808.0
2017-07-07 15:10:00,115.11,115.16,115.1,115.13,89569.0,115.11,115.16,115.1,115.13,89569.0
2017-07-07 15:15:00,115.14,115.18,115.13,115.16,28206.0,115.14,115.18,115.13,115.16,28206.0
2017-07-07 15:20:00,115.16,115.18,115.14,115.18,58150.0,115.16,115.18,115.14,115.18,58150.0
2017-07-07 15:25:00,115.18,115.18,115.14,115.15,59239.0,115.18,115.18,115.14,115.15,59239.0
2017-07-07 15:30:00,115.15,115.16,115.13,115.15,38969.0,115.15,115.16,115.13,115.15,38969.0
2017-07-07 15:35:00,115.14,115.15,115.1,115.13,59913.0,115.14,115.15,115.1,115.13,59913.0
2017-07-07 15:40:00,115.13,115.15,115.12,115.14,63130.0,115.13,115.15,115.12,115.14,63130.0
2017-07-07 15:45:00,115.14,115.22,115.13,115.22,253282.0,115.14,115.22,115.13,115.22,253282.0
2017-07-07 15:50:00,115.21,115.26,115.21,115.26,223894.0,115.21,115.26,115.21,115.26,223894.0
2017-07-07 15:55:00,115.26,115.31,115.25,115.27,442967.0,115.26,115.31,115.25,115.27,442967.0
2017-07-10 09:30:00,115.02,115.03,114.9,114.9,98429.0,115.02,115.03,114.9,114.9,98429.0
2017-07-10 09:35:00,114.91,114.92,114.83,114.86,104892.0,114.91,114.92,114.83,114.86,104892.0
2017-07-10 09:40:00,114.84,114.98,114.83,114.94,82304.0,114.84,114.98,114.83,114.94,82304.0
2017-07-10 09:45:00,114.95,115.04,114.94,114.98,152593.0,114.95,115.04,114.94,114.98,152593.0
2017-07-10 09:50:00,114.97,115.07,114.96,115.04,35455.0,114.97,115.07,114.96,115.04,35455.0
2017-07-10 09:55:00,115.04,115.06,115.02,115.04,33016.0,115.04,115.06,115.02,115.04,33016.0
2017-07-10 10:00:00,115.03,115.27,115.01,115.23,132057.0,115.03,115.27,115.01,115.23,132057.0
2017-07-10 10:05:00,115.23,115.25,115.13,115.16,51570.0,115.23,115.25,115.13,115.16,51570.0
2017-07-10 10:10:00,115.14,115.19,115.14,115.17,27904.0,115.14,115.19,115.14,115.17,27904.0
2017-07-10 10:15:00,115.16,115.18,115.09,115.12,22667.0,115.16,115.18,115.09,115.12,22667.0
2017-07-10 10:20:00,115.12,115.12,115.08,115.11,144591.0,115.12,115.12,115.08,115.11,144591.0
2017-07-10 10:25:00,115.11,115.11,115.05,115.08,36956.0,115.11,115.11,115.05,115.08,36956.0
2017-07-10 10:30:00,115.07,115.08,115.02,115.07,23640.0,115.07,115.08,115.02,115.07,23640.0
2017-07-10 10:35:00,115.05,115.43,115.05,115.23,334677.0,115.05,115.43,115.05,115.23,334677.0
2017-07-10 10:40:00,115.22,115.25,115.19,115.23,29968.0,115.22,115.25,115.19,115.23,29968.0
2017-07-10 10:45:00,115.24,115.28,115.2,115.21,59502.0,115.24,115.28,115.2,115.21,59502.0
2017-07-10 10:50:00,115.22,115.3,115.22,115.27,34006.0,115.22,115.3,115.22,115.27,34006.0
2017-07-10 10:55:00,115.25,115.28,115.24,115.25,40098.0,115.25,115.28,115.24,115.25,40098.0
2017-07-10 11:00:00,115.26,115.57,115.26,115.51,294044.0,115.26,115.57,115.26,115.51,294044.0
2017-07-10 11:05:00,115.49,115.49,115.36,115.37,78979.0,115.49,115.49,115.36,115.37,78979.0
2017-07-10 11:10:00,115.36,115.36,115.31,115.33,66688.0,115.36,115.36,115.31,115.33,66688.0
2017-07-10 11:15:00,115.34,115.4,115.33,115.38,95184.0,115.34,115.4,115.33,115.38,95184.0
2017-07-10 11:20:00,115.39,115.55,115.37,115.46,93600.0,115.39,115.55,115.37,115.46,93600.0
2017-07-10 11:25:00,115.46,115.47,115.42,115.44,28438.0,115.46,115.47,115.42,115.44,28438.0
2017-07-10 11:30:00,115.43,115.46,115.41,115.45,29862.0,115.43,115.46,115.41,115.45,29862.0
2017-07-10 11:35:00,115.44,115.45,115.4,115.42,17140.0,115.44,115.45,115.4,115.42,17140.0
2017-07-10 11:40:00,115.42,115.43,115.38,115.38,21090.0,115.42,115.43,115.38,115.38,21090.0
2017-07-10 11:45:00,115.38,115.45,115.38,115.42,23991.0,115.38,115.45,115.38,115.42,23991.0
2017-07-10 11:50:00,115.41,115.42,115.35,115.39,23154.0,115.41,115.42,115.35,115.39,23154.0
2017-07-10 11:55:00,115.37,115.37,115.33,115.35,8431.0,115.37,115.37,115.33,115.35,8431.0
2017-07-10 12:00:00,115.35,115.38,115.32,115.32,35653.0,115.35,115.38,115.32,115.32,35653.0
2017-07-10 12:05:00,115.33,115.35,115.32,115.34,41459.0,115.33,115.35,115.32,115.34,41459.0
2017-07-10 12:10:00,115.34,115.37,115.28,115.31,27019.0,115.34,115.37,115.28,115.31,27019.0
2017-07-10 12:15:00,115.31,115.32,115.29,115.3,8097.0,115.31,115.32,115.29,115.3,8097.0
2017-07-10 12:20:00,115.29,115.3,115.25,115.26,24369.0,115.29,115.3,115.25,115.26,24369.0
2017-07-10 12:25:00,115.26,115.28,115.24,115.27,12488.0,115.26,115.28,115.24,115.27,12488.0
2017-07-10 12:30:00,115.28,115.28,115.25,115.27,25141.0,115.28,115.28,115.25,115.27,25141.0
2017-07-10 12:35:00,115.28,115.34,115.28,115.33,21442.0,115.28,115.34,115.28,115.33,21442.0
2017-07-10 12:40:00,115.33,115.33,115.29,115.29,6295.0,115.33,115.33,115.29,115.29,6295.0
2017-07-10 12:45:00,115.29,115.3,115.27,115.27,12143.0,115.29,115.3,115.27,115.27,12143.0
2017-07-10 12:50:00,115.28,115.28,115.22,115.25,18304.0,115.28,115.28,115.22,115.25,18304.0
2017-07-10 12:55:00,115.24,115.26,115.22,115.23,11776.0,115.24,115.26,115.22,115.23,11776.0
2017-07-10 13:00:00,115.24,115.25,115.22,115.24,10517.0,115.24,115.25,115.22,115.24,10517.0
2017-07-10 13:05:00,115.24,115.28,115.24,115.27,6092.0,115.24,115.28,115.24,115.27,6092.0
2017-07-10 13:10:00,115.28,115.32,115.27,115.32,5221.0,115.28,115.32,115.27,115.32,5221.0
2017-07-10 13:15:00,115.31,115.32,115.28,115.29,19270.0,115.31,115.32,115.28,115.29,19270.0
2017-07-10 13:20:00,115.29,115.37,115.28,115.37,14346.0,115.29,115.37,115.28,115.37,14346.0
2017-07-10 13:25:00,115.37,115.48,115.37,115.43,40253.0,115.37,115.48,115.37,115.43,40253.0
2017-07-10 13:30:00,115.43,115.52,115.43,115.49,62797.0,115.43,115.52,115.43,115.49,62797.0
2017-07-10 13:35:00,115.48,115.49,115.43,115.48,61753.0,115.48,115.49,115.43,115.48,61753.0
2017-07-10 13:40:00,115.48,115.49,115.45,115.47,49138.0,115.48,115.49,115.45,115.47,49138.0
2017-07-10 13:45:00,115.46,115.49,115.45,115.46,30216.0,115.46,115.49,115.45,115.46,30216.0
2017-07-10 13:50:00,115.45,115.47,115.44,115.44,63604.0,115.45,115.47,115.44,115.44,63604.0
2017-07-10 13:55:00,115.45,115.45,115.41,115.44,78253.0,115.45,115.45,115.41,115.44,78253.0
2017-07-10 14:00:00,115.43,115.43,115.4,115.42,48948.0,115.43,115.43,115.4,115.42,48948.0
2017-07-10 14:05:00,115.42,115.44,115.41,115.42,6912.0,115.42,115.44,115.41,115.42,6912.0
2017-07-10 14:10:00,115.42,115.44,115.41,115.42,27717.0,115.42,115.44,115.41,115.42,27717.0
2017-07-10 14:15:00,115.42,115.45,115.39,115.4,69091.0,115.42,115.45,115.39,115.4,69091.0
2017-07-10 14:20:00,115.4,115.42,115.38,115.41,60644.0,115.4,115.42,115.38,115.41,60644.0
2017-07-10 14:25:00,115.42,115.44,115.41,115.42,48149.0,115.42,115.44,115.41,115.42,48149.0
2017-07-10 14:30:00,115.42,115.43,115.39,115.4,48090.0,115.42,115.43,115.39,115.4,48090.0
2017-07-10 14:35:00,115.4,115.42,115.39,115.41,60170.0,115.4,115.42,115.39,115.41,60170.0
2017-07-10 14:40:00,115.4,115.43,115.39,115.43,15706.0,115.4,115.43,115.39,115.43,15706.0
2017-07-10 14:45:00,115.44,115.44,115.38,115.42,22727.0,115.44,115.44,115.38,115.42,22727.0
2017-07-10 14:50:00,115.41,115.43,115.41,115.42,9660.0,115.41,115.43,115.41,115.42,9660.0
2017-07-10 14:55:00,115.43,115.45,115.41,115.44,18813.0,115.43,115.45,115.41,115.44,18813.0
2017-07-10 15:00:00,115.44,115.44,115.39,115.4,16059.0,115.44,115.44,115.39,115.4,16059.0
2017-07-10 15:05:00,115.4,115.41,115.38,115.41,21442.0,115.4,115.41,115.38,115.41,21442.0
2017-07-10 15:10:00,115.41,115.45,115.41,115.42,22440.0,115.41,115.45,115.41,115.42,22440.0
2017-07-10 15:15:00,115.42,115.49,115.41,115.46,73589.0,115.42,115.49,115.41,115.46,73589.0
2017-07-10 15:20:00,115.47,115.48,115.44,115.45,19563.0,115.47,115.48,115.44,115.45,19563.0
2017-07-10 15:25:00,115.46,115.47,115.44,115.45,62767.0,115.46,115.47,115.44,115.45,62767.0
2017-07-10 15:30:00,115.46,115.48,115.46,115.47,20532.0,115.46,115.48,115.46,115.47,20532.0
2017-07-10 15:35:00,115.47,115.47,115.44,115.46,31712.0,115.47,115.47,115.44,115.46,31712.0
2017-07-10 15:40:00,115.45,115.47,115.45,115.46,31412.0,115.45,115.47,115.45,115.46,31412.0
2017-07-10 15:45:00,115.46,115.51,115.46,115.48,104973.0,115.46,115.51,115.46,115.48,104973.0
2017-07-10 15:50:00,115.49,115.49,115.45,115.47,91082.0,115.49,115.49,115.45,115.47,91082.0
2017-07-10 15:55:00,115.47,115.49,115.45,115.46,127312.0,115.47,115.49,115.45,115.46,127312.0
2017-07-11 09:30:00,115.26,115.32,115.24,115.3,63249.0,115.26,115.32,115.24,115.3,63249.0
2017-07-11 09:35:00,115.31,115.31,115.25,115.26,22494.0,115.31,115.31,115.25,115.26,22494.0
2017-07-11 09:40:00,115.26,115.3,115.25,115.27,25361.0,115.26,115.3,115.25,115.27,25361.0
2017-07-11 09:45:00,115.26,115.26,115.18,115.21,76555.0,115.26,115.26,115.18,115.21,76555.0
2017-07-11 09:50:00,115.2,115.2,115.15,115.15,36077.0,115.2,115.2,115.15,115.15,36077.0
2017-07-11 09:55:00,115.15,115.18,115.14,115.15,39067.0,115.15,115.18,115.14,115.15,39067.0
2017-07-11 10:00:00,115.14,115.17,115.09,115.1,120974.0,115.14,115.17,115.09,115.1,120974.0
2017-07-11 10:05:00,115.1,115.11,115.03,115.08,41632.0,115.1,115.11,115.03,115.08,41632.0
2017-07-11 10:10:00,115.09,115.11,115.07,115.1,27956.0,115.09,115.11,115.07,115.1,27956.0
2017-07-11 10:15:00,115.09,115.11,115.06,115.09,42629.0,115.09,115.11,115.06,115.09,42629.0
2017-07-11 10:20:00,115.1,115.1,115.05,115.08,23084.0,115.1,115.1,115.05,115.08,23084.0
2017-07-11 10:25:00,115.07,115.08,114.88,114.94,203431.0,115.07,115.08,114.88,114.94,203431.0
2017-07-11 10:30:00,114.92,114.95,114.9,114.92,49594.0,114.92,114.95,114.9,114.92,49594.0
2017-07-11 10:35:00,114.92,114.95,114.9,114.93,49944.0,114.92,114.95,114.9,114.93,49944.0
2017-07-11 10:40:00,114.93,114.98,114.91,114.96,25333.0,114.93,114.98,114.91,114.96,25333.0
2017-07-11 10:45:00,114.97,114.98,114.95,114.96,34694.0,114.97,114.98,114.95,114.96,34694.0
2017-07-11 10:50:00,114.95,114.98,114.94,114.95,17882.0,114.95,114.98,114.94,114.95,17882.0
2017-07-11 10:55:00,114.96,114.98,114.91,114.94,46740.0,114.96,114.98,114.91,114.94,46740.0
2017-07-11 11:00:00,114.94,114.98,114.92,114.98,48436.0,114.94,114.98,114.92,114.98,48436.0
2017-07-11 11:05:00,114.98,115.04,114.98,115.03,33044.0,114.98,115.04,114.98,115.03,33044.0
2017-07-11 11:10:00,115.02,115.13,114.99,115.13,55372.0,115.02,115.13,114.99,115.13,55372.0
2017-07-11 11:15:00,115.14,115.27,115.13,115.27,203955.0,115.14,115.27,115.13,115.27,203955.0
2017-07-11 11:20:00,115.26,115.58,115.24,115.51,135168.0,115.26,115.58,115.24,115.51,135168.0
2017-07-11 11:25:00,115.52,115.73,115.5,115.5,184746.0,115.52,115.73,115.5,115.5,184746.0
2017-07-11 11:30:00,115.52,115.63,115.46,115.47,145299.0,115.52,115.63,115.46,115.47,145299.0
2017-07-11 11:35:00,115.47,115.48,115.39,115.46,55581.0,115.47,115.48,115.39,115.46,55581.0
2017-07-11 11:40:00,115.47,115.49,115.38,115.4,64298.0,115.47,115.49,115.38,115.4,64298.0
2017-07-11 11:45:00,115.4,115.45,115.4,115.44,37525.0,115.4,115.45,115.4,115.44,37525.0
2017-07-11 11:50:00,115.44,115.44,115.37,115.43,81442.0,115.44,115.44,115.37,115.43,81442.0
2017-07-11 11:55:00,115.44,115.48,115.43,115.46,16946.0,115.44,115.48,115.43,115.46,16946.0
2017-07-11 12:00:00,115.46,115.47,115.38,115.44,23138.0,115.46,115.47,115.38,115.44,23138.0
2017-07-11 12:05:00,115.43,115.46,115.43,115.45,26361.0,115.43,115.46,115.43,115.45,26361.0
2017-07-11 12:10:00,115.45,115.57,115.44,115.56,52063.0,115.45,115.57,115.44,115.56,52063.0
2017-07-11 12:15:00,115.57,115.67,115.57,115.66,37824.0,115.57,115.67,115.57,115.66,37824.0
2017-07-11 12:20:00,115.66,115.66,115.58,115.63,32421.0,115.66,115.66,115.58,115.63,32421.0
2017-07-11 12:25:00,115.62,115.65,115.58,115.58,18772.0,115.62,115.65,115.58,115.58,18772.0
2017-07-11 12:30:00,115.59,115.74,115.58,115.66,135911.0,115.59,115.74,115.58,115.66,135911.0
2017-07-11 12:35:00,115.66,115.71,115.63,115.71,27344.0,115.66,115.71,115.63,115.71,27344.0
2017-07-11 12:40:00,115.7,115.77,115.68,115.69,56290.0,115.7,115.77,115.68,115.69,56290.0
2017-07-11 12:45:00,115.69,115.74,115.67,115.68,76626.0,115.69,115.74,115.67,115.68,76626.0
2017-07-11 12:50:00,115.68,115.7,115.66,115.67,12715.0,115.68,115.7,115.66,115.67,12715.0
2017-07-11 12:55:00,115.68,115.68,115.6,115.62,49106.0,115.68,115.68,115.6,115.62,49106.0
2017-07-11 13:00:00,115.62,115.65,115.62,115.63,44470.0,115.62,115.65,115.62,115.63,44470.0
2017-07-11 13:05:00,115.61,115.61,115.54,115.56,51685.0,115.61,115.61,115.54,115.56,51685.0
2017-07-11 13:10:00,115.57,115.58,115.53,115.55,88805.0,115.57,115.58,115.53,115.55,88805.0
2017-07-11 13:15:00,115.54,115.54,115.5,115.5,20249.0,115.54,115.54,115.5,115.5,20249.0
2017-07-11 13:20:00,115.51,115.55,115.48,115.53,21428.0,115.51,115.55,115.48,115.53,21428.0
2017-07-11 13:25:00,115.55,115.58,115.53,115.57,23544.0,115.55,115.58,115.53,115.57,23544.0
2017-07-11 13:30:00,115.56,115.61,115.51,115.61,19224.0,115.56,115.61,115.51,115.61,19224.0
2017-07-11 13:35:00,115.61,115.71,115.59,115.66,50909.0,115.61,115.71,115.59,115.66,50909.0
2017-07-11 13:40:00,115.67,115.67,115.54,115.55,56154.0,115.67,115.67,115.54,115.55,56154.0
2017-07-11 13:45:00,115.55,115.61,115.55,115.59,16066.0,115.55,115.61,115.55,115.59,16066.0
2017-07-11 13:50:00,115.59,115.6,115.52,115.55,26491.0,115.59,115.6,115.52,115.55,26491.0
2017-07-11 13:55:00,115.56,115.57,115.53,115.55,9668.0,115.56,115.57,115.53,115.55,9668.0
2017-07-11 14:00:00,115.55,115.63,115.55,115.62,19106.0,115.55,115.63,115.55,115.62,19106.0
2017-07-11 14:05:00,115.61,115.64,115.6,115.62,8274.0,115.61,115.64,115.6,115.62,8274.0
2017-07-11 14:10:00,115.63,115.63,115.6,115.61,7612.0,115.63,115.63,115.6,115.61,7612.0
2017-07-11 14:15:00,115.61,115.66,115.6,115.63,18782.0,115.61,115.66,115.6,115.63,18782.0
2017-07-11 14:20:00,115.63,115.66,115.62,115.63,15363.0,115.63,115.66,115.62,115.63,15363.0
2017-07-11 14:25:00,115.63,115.66,115.61,115.63,21394.0,115.63,115.66,115.61,115.63,21394.0
2017-07-11 14:30:00,115.64,115.71,115.63,115.64,27281.0,115.64,115.71,115.63,115.64,27281.0
2017-07-11 14:35:00,115.65,115.69,115.64,115.69,6447.0,115.65,115.69,115.64,115.69,6447.0
2017-07-11 14:40:00,115.69,115.73,115.69,115.71,18005.0,115.69,115.73,115.69,115.71,18005.0
2017-07-11 14:45:00,115.71,115.75,115.71,115.75,8247.0,115.71,115.75,115.71,115.75,8247.0
2017-07-11 14:50:00,115.74,115.77,115.71,115.71,25495.0,115.74,115.77,115.71,115.71,25495.0
2017-07-11 14:55:00,115.72,115.74,115.7,115.71,13790.0,115.72,115.74,115.7,115.71,13790.0
2017-07-11 15:00:00,115.71,115.75,115.71,115.73,31246.0,115.71,115.75,115.71,115.73,31246.0
2017-07-11 15:05:00,115.73,115.75,115.69,115.7,33456.0,115.73,115.75,115.69,115.7,33456.0
2017-07-11 15:10:00,115.71,115.73,115.7,115.71,63615.0,115.71,115.73,115.7,115.71,63615.0
2017-07-11 15:15:00,115.71,115.71,115.67,115.69,27360.0,115.71,115.71,115.67,115.69,27360.0
2017-07-11 15:20:00,115.7,115.7,115.68,115.7,20176.0,115.7,115.7,115.68,115.7,20176.0
2017-07-11 15:25:00,115.7,115.71,115.68,115.69,45022.0,115.7,115.71,115.68,115.69,45022.0
2017-07-11 15:30:00,115.69,115.69,115.65,115.67,83644.0,115.69,115.69,115.65,115.67,83644.0
2017-07-11 15:35:00,115.67,115.68,115.64,115.66,54879.0,115.67,115.68,115.64,115.66,54879.0
2017-07-11 15:40:00,115.66,115.68,115.65,115.65,84389.0,115.66,115.68,115.65,115.65,84389.0
2017-07-11 15:45:00,115.65,115.68,115.65,115.66,102423.0,115.65,115.68,115.65,115.66,102423.0
2017-07-11 15:50:00,115.66,115.69,115.64,115.69,93944.0,115.66,115.69,115.64,115.69,93944.0
2017-07-11 15:55:00,115.68,115.68,115.62,115.64,271418.0,115.68,115.68,115.62,115.64,271418.0
2017-07-12 09:30:00,116.21,116.3,116.19,116.26,131653.0,116.21,116.3,116.19,116.26,131653.0
2017-07-12 09:35:00,116.26,116.27,116.17,116.22,61656.0,116.26,116.27,116.17,116.22,61656.0
2017-07-12 09:40:00,116.22,116.23,116.06,116.12,88218.0,116.22,116.23,116.06,116.12,88218.0
2017-07-12 09:45:00,116.11,116.17,116.08,116.08,113540.0,116.11,116.17,116.08,116.08,113540.0
2017-07-12 09:50:00,116.07,116.11,116.03,116.09,97340.0,116.07,116.11,116.03,116.09,97340.0
2017-07-12 09:55:00,116.1,116.11,116.03,116.11,60891.0,116.1,116.11,116.03,116.11,60891.0
2017-07-12 10:00:00,116.11,116.11,115.87,116.04,254494.0,116.11,116.11,115.87,116.04,254494.0
2017-07-12 10:05:00,116.05,116.1,116.0,116.09,66944.0,116.05,116.1,116.0,116.09,66944.0
2017-07-12 10:10:00,116.09,116.11,115.92,115.95,69394.0,116.09,116.11,115.92,115.95,69394.0
2017-07-12 10:15:00,115.96,116.05,115.93,115.95,42951.0,115.96,116.05,115.93,115.95,42951.0
2017-07-12 10:20:00,115.94,116.04,115.93,116.04,73806.0,115.94,116.04,115.93,116.04,73806.0
2017-07-12 10:25:00,116.03,116.07,115.98,116.02,39696.0,116.03,116.07,115.98,116.02,39696.0
2017-07-12 10:30:00,116.01,116.15,115.99,116.14,62275.0,116.01,116.15,115.99,116.14,62275.0
2017-07-12 10:35:00,116.14,116.18,116.11,116.16,40005.0,116.14,116.18,116.11,116.16,40005.0
2017-07-12 10:40:00,116.15,116.26,116.14,116.22,72994.0,116.15,116.26,116.14,116.22,72994.0
2017-07-12 10:45:00,116.2,116.21,116.11,116.14,92107.0,116.2,116.21,116.11,116.14,92107.0
2017-07-12 10:50:00,116.15,116.29,116.13,116.29,45643.0,116.15,116.29,116.13,116.29,45643.0
2017-07-12 10:55:00,116.29,116.33,116.23,116.27,110538.0,116.29,116.33,116.23,116.27,110538.0
2017-07-12 11:00:00,116.28,116.32,116.21,116.24,101253.0,116.28,116.32,116.21,116.24,101253.0
2017-07-12 11:05:00,116.24,116.24,116.17,116.2,28852.0,116.24,116.24,116.17,116.2,28852.0
2017-07-12 11:10:00,116.19,116.24,116.18,116.19,32276.0,116.19,116.24,116.18,116.19,32276.0
2017-07-12 11:15:00,116.18,116.18,116.07,116.08,39196.0,116.18,116.18,116.07,116.08,39196.0
2017-07-12 11:20:00,116.08,116.15,116.04,116.13,44067.0,116.08,116.15,116.04,116.13,44067.0
2017-07-12 11:25:00,116.12,116.15,115.96,116.02,104078.0,116.12,116.15,115.96,116.02,104078.0
2017-07-12 11:30:00,116.02,116.08,115.98,116.08,40718.0,116.02,116.08,115.98,116.08,40718.0
2017-07-12 11:35:00,116.07,116.1,116.06,116.07,13953.0,116.07,116.1,116.06,116.07,13953.0
2017-07-12 11:40:00,116.07,116.11,116.07,116.09,16865.0,116.07,116.11,116.07,116.09,16865.0
2017-07-12 11:45:00,116.08,116.1,116.04,116.06,15725.0,116.08,116.1,116.04,116.06,15725.0
2017-07-12 11:50:00,116.07,116.12,116.07,116.11,8532.0,116.07,116.12,116.07,116.11,8532.0
2017-07-12 11:55:00,116.12,116.13,116.09,116.1,36974.0,116.12,116.13,116.09,116.1,36974.0
2017-07-12 12:00:00,116.11,116.14,116.11,116.14,8518.0,116.11,116.14,116.11,116.14,8518.0
2017-07-12 12:05:00,116.14,116.15,116.09,116.09,9074.0,116.14,116.15,116.09,116.09,9074.0
2017-07-12 12:10:00,116.1,116.15,116.06,116.15,12308.0,116.1,116.15,116.06,116.15,12308.0
2017-07-12 12:15:00,116.16,116.17,116.13,116.15,25423.0,116.16,116.17,116.13,116.15,25423.0
2017-07-12 12:20:00,116.15,116.16,116.1,116.12,25642.0,116.15,116.16,116.1,116.12,25642.0
2017-07-12 12:25:00,116.12,116.12,116.07,116.09,12646.0,116.12,116.12,116.07,116.09,12646.0
2017-07-12 12:30:00,116.09,116.1,116.08,116.1,6936.0,116.09,116.1,116.08,116.1,6936.0
2017-07-12 12:35:00,116.09,116.13,116.08,116.11,19597.0,116.09,116.13,116.08,116.11,19597.0
2017-07-12 12:40:00,116.1,116.15,116.09,116.15,69240.0,116.1,116.15,116.09,116.15,69240.0
2017-07-12 12:45:00,116.15,116.17,116.14,116.14,14151.0,116.15,116.17,116.14,116.14,14151.0
2017-07-12 12:50:00,116.14,116.16,116.12,116.13,13396.0,116.14,116.16,116.12,116.13,13396.0
2017-07-12 12:55:00,116.13,116.17,116.13,116.14,11082.0,116.13,116.17,116.13,116.14,11082.0
2017-07-12 13:00:00,116.14,116.14,116.0,116.03,47283.0,116.14,116.14,116.0,116.03,47283.0
2017-07-12 13:05:00,116.02,116.03,115.97,115.97,29717.0,116.02,116.03,115.97,115.97,29717.0
2017-07-12 13:10:00,115.98,116.02,115.97,116.01,11274.0,115.98,116.02,115.97,116.01,11274.0
2017-07-12 13:15:00,116.0,116.05,116.0,116.03,42982.0,116.0,116.05,116.0,116.03,42982.0
2017-07-12 13:20:00,116.03,116.07,116.02,116.03,15398.0,116.03,116.07,116.02,116.03,15398.0
2017-07-12 13:25:00,116.04,116.08,115.96,115.96,24828.0,116.04,116.08,115.96,115.96,24828.0
2017-07-12 13:30:00,115.96,115.99,115.95,115.96,41795.0,115.96,115.99,115.95,115.96,41795.0
2017-07-12 13:35:00,115.97,116.0,115.96,115.99,12877.0,115.97,116.0,115.96,115.99,12877.0
2017-07-12 13:40:00,115.98,115.99,115.9,115.93,20452.0,115.98,115.99,115.9,115.93,20452.0
2017-07-12 13:45:00,115.93,115.99,115.93,115.98,14071.0,115.93,115.99,115.93,115.98,14071.0
2017-07-12 13:50:00,115.98,116.01,115.98,116.0,8643.0,115.98,116.01,115.98,116.0,8643.0
2017-07-12 13:55:00,116.0,116.0,115.97,115.97,8240.0,116.0,116.0,115.97,115.97,8240.0
2017-07-12 14:00:00,115.98,116.02,115.97,116.02,19249.0,115.98,116.02,115.97,116.02,19249.0
2017-07-12 14:05:00,116.03,116.11,116.03,116.1,53358.0,116.03,116.11,116.03,116.1,53358.0
2017-07-12 14:10:00,116.08,116.11,116.07,116.08,28706.0,116.08,116.11,116.07,116.08,28706.0
2017-07-12 14:15:00,116.08,116.08,116.01,116.02,10280.0,116.08,116.08,116.01,116.02,10280.0
2017-07-12 14:20:00,116.02,116.05,116.0,116.05,9332.0,116.02,116.05,116.0,116.05,9332.0
2017-07-12 14:25:00,116.05,116.08,116.04,116.05,46759.0,116.05,116.08,116.04,116.05,46759.0
2017-07-12 14:30:00,116.05,116.06,116.03,116.04,21146.0,116.05,116.06,116.03,116.04,21146.0
2017-07-12 14:35:00,116.04,116.07,116.04,116.07,15899.0,116.04,116.07,116.04,116.07,15899.0
2017-07-12 14:40:00,116.07,116.07,116.03,116.05,15563.0,116.07,116.07,116.03,116.05,15563.0
2017-07-12 14:45:00,116.05,116.06,116.02,116.04,13452.0,116.05,116.06,116.02,116.04,13452.0
2017-07-12 14:50:00,116.04,116.05,116.01,116.04,30723.0,116.04,116.05,116.01,116.04,30723.0
2017-07-12 14:55:00,116.04,116.06,116.01,116.01,12297.0,116.04,116.06,116.01,116.01,12297.0
2017-07-12 15:00:00,116.03,116.03,116.0,116.02,16386.0,116.03,116.03,116.0,116.02,16386.0
2017-07-12 15:05:00,116.01,116.06,116.01,116.03,17278.0,116.01,116.06,116.01,116.03,17278.0
2017-07-12 15:10:00,116.04,116.07,116.03,116.06,22722.0,116.04,116.07,116.03,116.06,22722.0
2017-07-12 15:15:00,116.07,116.07,116.06,116.06,7621.0,116.07,116.07,116.06,116.06,7621.0
2017-07-12 15:20:00,116.07,116.1,116.06,116.09,20505.0,116.07,116.1,116.06,116.09,20505.0
2017-07-12 15:25:00,116.1,116.13,116.09,116.12,40645.0,116.1,116.13,116.09,116.12,40645.0
2017-07-12 15:30:00,116.12,116.16,116.12,116.13,56844.0,116.12,116.16,116.12,116.13,56844.0
2017-07-12 15:35:00,116.12,116.14,116.12,116.14,24224.0,116.12,116.14,116.12,116.14,24224.0
2017-07-12 15:40:00,116.13,116.16,116.12,116.13,56429.0,116.13,116.16,116.12,116.13,56429.0
2017-07-12 15:45:00,116.13,116.14,116.11,116.14,91346.0,116.13,116.14,116.11,116.14,91346.0
2017-07-12 15:50:00,116.14,116.14,116.06,116.07,104092.0,116.14,116.14,116.06,116.07,104092.0
2017-07-12 15:55:00,116.07,116.09,116.01,116.01,332165.0,116.07,116.09,116.01,116.01,332165.0
2017-07-13 09:30:00,116.04,116.04,115.93,115.93,81151.0,116.04,116.04,115.93,115.93,81151.0
2017-07-13 09:35:00,115.93,115.95,115.85,115.93,118106.0,115.93,115.95,115.85,115.93,118106.0
2017-07-13 09:40:00,115.92,116.02,115.89,116.01,38402.0,115.92,116.02,115.89,116.01,38402.0
2017-07-13 09:45:00,116.01,116.02,115.96,115.99,42856.0,116.01,116.02,115.96,115.99,42856.0
2017-07-13 09:50:00,116.0,116.03,115.96,116.0,38781.0,116.0,116.03,115.96,116.0,38781.0
2017-07-13 09:55:00,116.01,116.02,115.96,115.97,24715.0,116.01,116.02,115.96,115.97,24715.0
2017-07-13 10:00:00,115.97,115.98,115.9,115.92,90872.0,115.97,115.98,115.9,115.92,90872.0
2017-07-13 10:05:00,115.92,115.94,115.88,115.9,84279.0,115.92,115.94,115.88,115.9,84279.0
2017-07-13 10:10:00,115.89,115.92,115.67,115.79,577528.0,115.89,115.92,115.67,115.79,577528.0
2017-07-13 10:15:00,115.8,115.84,115.67,115.72,88161.0,115.8,115.84,115.67,115.72,88161.0
2017-07-13 10:20:00,115.69,115.76,115.69,115.7,23111.0,115.69,115.76,115.69,115.7,23111.0
2017-07-13 10:25:00,115.7,115.8,115.7,115.8,22438.0,115.7,115.8,115.7,115.8,22438.0
2017-07-13 10:30:00,115.79,115.88,115.78,115.82,37113.0,115.79,115.88,115.78,115.82,37113.0
2017-07-13 10:35:00,115.82,115.87,115.81,115.83,28406.0,115.82,115.87,115.81,115.83,28406.0
2017-07-13 10:40:00,115.83,115.88,115.83,115.86,13427.0,115.83,115.88,115.83,115.86,13427.0
2017-07-13 10:45:00,115.86,115.9,115.84,115.88,46787.0,115.86,115.9,115.84,115.88,46787.0
2017-07-13 10:50:00,115.88,115.89,115.84,115.85,31484.0,115.88,115.89,115.84,115.85,31484.0
2017-07-13 10:55:00,115.86,115.9,115.83,115.84,25045.0,115.86,115.9,115.83,115.84,25045.0
2017-07-13 11:00:00,115.84,115.87,115.8,115.81,38426.0,115.84,115.87,115.8,115.81,38426.0
2017-07-13 11:05:00,115.82,115.86,115.81,115.85,32049.0,115.82,115.86,115.81,115.85,32049.0
2017-07-13 11:10:00,115.85,115.89,115.81,115.81,22521.0,115.85,115.89,115.81,115.81,22521.0
2017-07-13 11:15:00,115.81,115.84,115.77,115.79,19021.0,115.81,115.84,115.77,115.79,19021.0
2017-07-13 11:20:00,115.79,115.83,115.77,115.78,27744.0,115.79,115.83,115.77,115.78,27744.0
2017-07-13 11:25:00,115.78,115.8,115.75,115.75,21709.0,115.78,115.8,115.75,115.75,21709.0
2017-07-13 11:30:00,115.75,115.8,115.75,115.77,17724.0,115.75,115.8,115.75,115.77,17724.0
2017-07-13 11:35:00,115.78,115.81,115.77,115.79,7037.0,115.78,115.81,115.77,115.79,7037.0
2017-07-13 11:40:00,115.79,115.79,115.75,115.75,17562.0,115.79,115.79,115.75,115.75,17562.0
2017-07-13 11:45:00,115.75,115.8,115.69,115.8,139155.0,115.75,115.8,115.69,115.8,139155.0
2017-07-13 11:50:00,115.8,115.82,115.76,115.81,30406.0,115.8,115.82,115.76,115.81,30406.0
2017-07-13 11:55:00,115.81,115.85,115.81,115.85,92284.0,115.81,115.85,115.81,115.85,92284.0
2017-07-13 12:00:00,115.82,115.89,115.81,115.85,117044.0,115.82,115.89,115.81,115.85,117044.0
2017-07-13 12:05:00,115.84,115.86,115.82,115.84,14194.0,115.84,115.86,115.82,115.84,14194.0
2017-07-13 12:10:00,115.83,115.86,115.82,115.85,6600.0,115.83,115.86,115.82,115.85,6600.0
2017-07-13 12:15:00,115.85,115.87,115.83,115.84,10101.0,115.85,115.87,115.83,115.84,10101.0
2017-07-13 12:20:00,115.83,115.84,115.78,115.79,11773.0,115.83,115.84,115.78,115.79,11773.0
2017-07-13 12:25:00,115.79,115.8,115.76,115.77,23953.0,115.79,115.8,115.76,115.77,23953.0
2017-07-13 12:30:00,115.77,115.77,115.74,115.75,14822.0,115.77,115.77,115.74,115.75,14822.0
2017-07-13 12:35:00,115.75,115.77,115.73,115.76,5227.0,115.75,115.77,115.73,115.76,5227.0
2017-07-13 12:40:00,115.77,115.78,115.73,115.76,9928.0,115.77,115.78,115.73,115.76,9928.0
2017-07-13 12:45:00,115.76,115.76,115.72,115.74,10321.0,115.76,115.76,115.72,115.74,10321.0
2017-07-13 12:50:00,115.72,115.79,115.71,115.75,29905.0,115.72,115.79,115.71,115.75,29905.0
2017-07-13 12:55:00,115.76,115.81,115.76,115.81,15830.0,115.76,115.81,115.76,115.81,15830.0
2017-07-13 13:00:00,115.81,115.84,115.73,115.81,78092.0,115.81,115.84,115.73,115.81,78092.0
2017-07-13 13:05:00,115.81,115.87,115.77,115.87,43638.0,115.81,115.87,115.77,115.87,43638.0
2017-07-13 13:10:00,115.87,115.88,115.85,115.87,11083.0,115.87,115.88,115.85,115.87,11083.0
2017-07-13 13:15:00,115.86,115.87,115.81,115.81,9829.0,115.86,115.87,115.81,115.81,9829.0
2017-07-13 13:20:00,115.81,115.83,115.8,115.82,10552.0,115.81,115.83,115.8,115.82,10552.0
2017-07-13 13:25:00,115.81,115.84,115.79,115.83,44943.0,115.81,115.84,115.79,115.83,44943.0
2017-07-13 13:30:00,115.84,115.88,115.83,115.88,11628.0,115.84,115.88,115.83,115.88,11628.0
2017-07-13 13:35:00,115.89,115.9,115.86,115.87,7635.0,115.89,115.9,115.86,115.87,7635.0
2017-07-13 13:40:00,115.87,115.9,115.87,115.89,3946.0,115.87,115.9,115.87,115.89,3946.0
2017-07-13 13:45:00,115.89,115.9,115.86,115.88,11702.0,115.89,115.9,115.86,115.88,11702.0
2017-07-13 13:50:00,115.87,115.9,115.86,115.9,5016.0,115.87,115.9,115.86,115.9,5016.0
2017-07-13 13:55:00,115.91,115.91,115.87,115.87,11381.0,115.91,115.91,115.87,115.87,11381.0
2017-07-13 14:00:00,115.87,115.88,115.84,115.86,5405.0,115.87,115.88,115.84,115.86,5405.0
2017-07-13 14:05:00,115.86,115.87,115.85,115.86,4805.0,115.86,115.87,115.85,115.86,4805.0
2017-07-13 14:10:00,115.85,115.86,115.84,115.84,13258.0,115.85,115.86,115.84,115.84,13258.0
2017-07-13 14:15:00,115.85,115.9,115.84,115.9,16024.0,115.85,115.9,115.84,115.9,16024.0
2017-07-13 14:20:00,115.89,115.91,115.88,115.9,5655.0,115.89,115.91,115.88,115.9,5655.0
2017-07-13 14:25:00,115.9,115.9,115.87,115.89,7900.0,115.9,115.9,115.87,115.89,7900.0
2017-07-13 14:30:00,115.9,115.91,115.88,115.89,219870.0,115.9,115.91,115.88,115.89,219870.0
2017-07-13 14:35:00,115.9,115.94,115.89,115.92,24861.0,115.9,115.94,115.89,115.92,24861.0
2017-07-13 14:40:00,115.92,115.93,115.89,115.9,56437.0,115.92,115.93,115.89,115.9,56437.0
2017-07-13 14:45:00,115.9,115.91,115.88,115.89,27048.0,115.9,115.91,115.88,115.89,27048.0
2017-07-13 14:50:00,115.9,115.9,115.88,115.88,48944.0,115.9,115.9,115.88,115.88,48944.0
2017-07-13 14:55:00,115.89,115.89,115.83,115.84,54470.0,115.89,115.89,115.83,115.84,54470.0
2017-07-13 15:00:00,115.85,115.86,115.81,115.81,35241.0,115.85,115.86,115.81,115.81,35241.0
2017-07-13 15:05:00,115.81,115.82,115.78,115.81,104234.0,115.81,115.82,115.78,115.81,104234.0
2017-07-13 15:10:00,115.8,115.81,115.78,115.8,24183.0,115.8,115.81,115.78,115.8,24183.0
2017-07-13 15:15:00,115.81,115.82,115.8,115.81,33049.0,115.81,115.82,115.8,115.81,33049.0
2017-07-13 15:20:00,115.81,115.82,115.81,115.82,22928.0,115.81,115.82,115.81,115.82,22928.0
2017-07-13 15:25:00,115.81,115.83,115.8,115.82,23948.0,115.81,115.83,115.8,115.82,23948.0
2017-07-13 15:30:00,115.82,115.83,115.79,115.82,46584.0,115.82,115.83,115.79,115.82,46584.0
2017-07-13 15:35:00,115.81,115.82,115.79,115.8,36526.0,115.81,115.82,115.79,115.8,36526.0
2017-07-13 15:40:00,115.8,115.81,115.8,115.81,49775.0,115.8,115.81,115.8,115.81,49775.0
2017-07-13 15:45:00,115.81,115.81,115.78,115.78,99131.0,115.81,115.81,115.78,115.78,99131.0
2017-07-13 15:50:00,115.78,115.81,115.78,115.79,97439.0,115.78,115.81,115.78,115.79,97439.0
2017-07-13 15:55:00,115.79,115.82,115.78,115.82,235270.0,115.79,115.82,115.78,115.82,235270.0
2017-07-14 09:30:00,117.04,117.07,116.91,116.94,234484.0,117.04,117.07,116.91,116.94,234484.0
2017-07-14 09:35:00,116.95,117.0,116.92,116.95,96474.0,116.95,117.0,116.92,116.95,96474.0
2017-07-14 09:40:00,116.96,117.0,116.96,116.99,83682.0,116.96,117.0,116.96,116.99,83682.0
2017-07-14 09:45:00,116.99,117.12,116.98,117.12,83180.0,116.99,117.12,116.98,117.12,83180.0
2017-07-14 09:50:00,117.11,117.13,117.03,117.07,82221.0,117.11,117.13,117.03,117.07,82221.0
2017-07-14 09:55:00,117.07,117.1,117.01,117.08,111917.0,117.07,117.1,117.01,117.08,111917.0
2017-07-14 10:00:00,117.09,117.25,116.96,117.05,372102.0,117.09,117.25,116.96,117.05,372102.0
2017-07-14 10:05:00,117.06,117.09,116.94,116.96,67529.0,117.06,117.09,116.94,116.96,67529.0
2017-07-14 10:10:00,116.95,116.97,116.92,116.95,86063.0,116.95,116.97,116.92,116.95,86063.0
2017-07-14 10:15:00,116.96,116.97,116.89,116.94,23364.0,116.96,116.97,116.89,116.94,23364.0
2017-07-14 10:20:00,116.96,116.96,116.83,116.83,40316.0,116.96,116.96,116.83,116.83,40316.0
2017-07-14 10:25:00,116.84,116.85,116.78,116.8,36676.0,116.84,116.85,116.78,116.8,36676.0
2017-07-14 10:30:00,116.79,116.88,116.78,116.85,97371.0,116.79,116.88,116.78,116.85,97371.0
2017-07-14 10:35:00,116.85,116.87,116.83,116.86,24958.0,116.85,116.87,116.83,116.86,24958.0
2017-07-14 10:40:00,116.85,116.85,116.76,116.78,123106.0,116.85,116.85,116.76,116.78,123106.0
2017-07-14 10:45:00,116.77,116.81,116.75,116.79,81087.0,116.77,116.81,116.75,116.79,81087.0
2017-07-14 10:50:00,116.78,116.82,116.76,116.81,24176.0,116.78,116.82,116.76,116.81,24176.0
2017-07-14 10:55:00,116.81,116.85,116.78,116.84,32241.0,116.81,116.85,116.78,116.84,32241.0
2017-07-14 11:00:00,116.84,116.91,116.83,116.87,35457.0,116.84,116.91,116.83,116.87,35457.0
2017-07-14 11:05:00,116.87,116.9,116.85,116.87,32886.0,116.87,116.9,116.85,116.87,32886.0
2017-07-14 11:10:00,116.86,116.87,116.73,116.73,93516.0,116.86,116.87,116.73,116.73,93516.0
2017-07-14 11:15:00,116.72,116.8,116.69,116.79,44673.0,116.72,116.8,116.69,116.79,44673.0
2017-07-14 11:20:00,116.79,116.85,116.78,116.79,23220.0,116.79,116.85,116.78,116.79,23220.0
2017-07-14 11:25:00,116.79,116.83,116.79,116.83,22962.0,116.79,116.83,116.79,116.83,22962.0
2017-07-14 11:30:00,116.83,116.84,116.77,116.78,28948.0,116.83,116.84,116.77,116.78,28948.0
2017-07-14 11:35:00,116.77,116.78,116.66,116.68,59082.0,116.77,116.78,116.66,116.68,59082.0
2017-07-14 11:40:00,116.68,116.71,116.64,116.7,95483.0,116.68,116.71,116.64,116.7,95483.0
2017-07-14 11:45:00,116.69,116.72,116.68,116.7,23204.0,116.69,116.72,116.68,116.7,23204.0
2017-07-14 11:50:00,116.69,116.75,116.66,116.75,27945.0,116.69,116.75,116.66,116.75,27945.0
2017-07-14 11:55:00,116.74,116.81,116.73,116.8,28481.0,116.74,116.81,116.73,116.8,28481.0
2017-07-14 12:00:00,116.8,116.87,116.79,116.82,25320.0,116.8,116.87,116.79,116.82,25320.0
2017-07-14 12:05:00,116.81,116.82,116.74,116.75,28914.0,116.81,116.82,116.74,116.75,28914.0
2017-07-14 12:10:00,116.76,116.82,116.75,116.79,17538.0,116.76,116.82,116.75,116.79,17538.0
2017-07-14 12:15:00,116.8,116.82,116.74,116.77,19154.0,116.8,116.82,116.74,116.77,19154.0
2017-07-14 12:20:00,116.77,116.8,116.76,116.77,22556.0,116.77,116.8,116.76,116.77,22556.0
2017-07-14 12:25:00,116.77,116.78,116.75,116.78,19700.0,116.77,116.78,116.75,116.78,19700.0
2017-07-14 12:30:00,116.78,116.78,116.74,116.76,20433.0,116.78,116.78,116.74,116.76,20433.0
2017-07-14 12:35:00,116.77,116.82,116.76,116.8,26769.0,116.77,116.82,116.76,116.8,26769.0
2017-07-14 12:40:00,116.81,116.83,116.8,116.81,16004.0,116.81,116.83,116.8,116.81,16004.0
2017-07-14 12:45:00,116.81,116.85,116.8,116.8,28641.0,116.81,116.85,116.8,116.8,28641.0
2017-07-14 12:50:00,116.8,116.82,116.78,116.81,16360.0,116.8,116.82,116.78,116.81,16360.0
2017-07-14 12:55:00,116.81,116.82,116.77,116.8,22361.0,116.81,116.82,116.77,116.8,22361.0
2017-07-14 13:00:00,116.81,116.83,116.79,116.82,49255.0,116.81,116.83,116.79,116.82,49255.0
2017-07-14 13:05:00,116.82,116.82,116.77,116.8,18732.0,116.82,116.82,116.77,116.8,18732.0
2017-07-14 13:10:00,116.8,116.81,116.76,116.77,16183.0,116.8,116.81,116.76,116.77,16183.0
2017-07-14 13:15:00,116.77,116.77,116.74,116.75,62639.0,116.77,116.77,116.74,116.75,62639.0
2017-07-14 13:20:00,116.75,116.79,116.73,116.77,32493.0,116.75,116.79,116.73,116.77,32493.0
2017-07-14 13:25:00,116.77,116.79,116.75,116.78,26128.0,116.77,116.79,116.75,116.78,26128.0
2017-07-14 13:30:00,116.78,116.81,116.76,116.77,50291.0,116.78,116.81,116.76,116.77,50291.0
2017-07-14 13:35:00,116.76,116.77,116.75,116.76,13497.0,116.76,116.77,116.75,116.76,13497.0
2017-07-14 13:40:00,116.76,116.83,116.75,116.83,29765.0,116.76,116.83,116.75,116.83,29765.0
2017-07-14 13:45:00,116.82,116.84,116.81,116.83,18717.0,116.82,116.84,116.81,116.83,18717.0
2017-07-14 13:50:00,116.83,116.85,116.82,116.83,34733.0,116.83,116.85,116.82,116.83,34733.0
2017-07-14 13:55:00,116.83,116.83,116.8,116.81,21916.0,116.83,116.83,116.8,116.81,21916.0
2017-07-14 14:00:00,116.8,116.83,116.79,116.81,12548.0,116.8,116.83,116.79,116.81,12548.0
2017-07-14 14:05:00,116.81,116.83,116.8,116.82,45979.0,116.81,116.83,116.8,116.82,45979.0
2017-07-14 14:10:00,116.81,116.83,116.8,116.81,25460.0,116.81,116.83,116.8,116.81,25460.0
2017-07-14 14:15:00,116.8,116.82,116.79,116.81,28472.0,116.8,116.82,116.79,116.81,28472.0
2017-07-14 14:20:00,116.81,116.81,116.79,116.8,5826.0,116.81,116.81,116.79,116.8,5826.0
2017-07-14 14:25:00,116.79,116.81,116.79,116.8,15967.0,116.79,116.81,116.79,116.8,15967.0
2017-07-14 14:30:00,116.79,116.8,116.78,116.79,12925.0,116.79,116.8,116.78,116.79,12925.0
2017-07-14 14:35:00,116.8,116.84,116.79,116.84,18998.0,116.8,116.84,116.79,116.84,18998.0
2017-07-14 14:40:00,116.84,116.84,116.81,116.82,10536.0,116.84,116.84,116.81,116.82,10536.0
2017-07-14 14:45:00,116.83,116.84,116.82,116.82,11270.0,116.83,116.84,116.82,116.82,11270.0
2017-07-14 14:50:00,116.82,116.83,116.8,116.81,32385.0,116.82,116.83,116.8,116.81,32385.0
2017-07-14 14:55:00,116.8,116.84,116.79,116.84,53878.0,116.8,116.84,116.79,116.84,53878.0
2017-07-14 15:00:00,116.84,116.86,116.84,116.86,20925.0,116.84,116.86,116.84,116.86,20925.0
2017-07-14 15:05:00,116.85,116.85,116.84,116.84,14595.0,116.85,116.85,116.84,116.84,14595.0
2017-07-14 15:10:00,116.84,116.85,116.82,116.83,30077.0,116.84,116.85,116.82,116.83,30077.0
2017-07-14 15:15:00,116.83,116.83,116.81,116.82,25035.0,116.83,116.83,116.81,116.82,25035.0
2017-07-14 15:20:00,116.82,116.84,116.78,116.8,47026.0,116.82,116.84,116.78,116.8,47026.0
2017-07-14 15:25:00,116.8,116.81,116.78,116.78,14633.0,116.8,116.81,116.78,116.78,14633.0
2017-07-14 15:30:00,116.78,116.83,116.77,116.83,42242.0,116.78,116.83,116.77,116.83,42242.0
2017-07-14 15:35:00,116.83,116.83,116.8,116.83,41013.0,116.83,116.83,116.8,116.83,41013.0
2017-07-14 15:40:00,116.83,116.84,116.81,116.83,34031.0,116.83,116.84,116.81,116.83,34031.0
2017-07-14 15:45:00,116.83,116.85,116.81,116.84,145891.0,116.83,116.85,116.81,116.84,145891.0
2017-07-14 15:50:00,116.84,116.85,116.79,116.8,132654.0,116.84,116.85,116.79,116.8,132654.0
2017-07-14 15:55:00,116.81,116.81,116.77,116.78,382459.0,116.81,116.81,116.77,116.78,382459.0
2017-07-17 09:30:00,117.42,117.45,117.4,117.4,211960.0,117.42,117.45,117.4,117.4,211960.0
2017-07-17 09:35:00,117.4,117.42,117.35,117.42,212481.0,117.4,117.42,117.35,117.42,212481.0
2017-07-17 09:40:00,117.4,117.51,117.39,117.48,187507.0,117.4,117.51,117.39,117.48,187507.0
2017-07-17 09:45:00,117.47,117.47,117.41,117.41,103369.0,117.47,117.47,117.41,117.41,103369.0
2017-07-17 09:50:00,117.41,117.51,117.41,117.5,109968.0,117.41,117.51,117.41,117.5,109968.0
2017-07-17 09:55:00,117.5,117.52,117.46,117.48,48425.0,117.5,117.52,117.46,117.48,48425.0
2017-07-17 10:00:00,117.49,117.53,117.39,117.39,278149.0,117.49,117.53,117.39,117.39,278149.0
2017-07-17 10:05:00,117.38,117.41,117.35,117.41,88255.0,117.38,117.41,117.35,117.41,88255.0
2017-07-17 10:10:00,117.41,117.44,117.39,117.41,109271.0,117.41,117.44,117.39,117.41,109271.0
2017-07-17 10:15:00,117.41,117.44,117.39,117.43,25946.0,117.41,117.44,117.39,117.43,25946.0
2017-07-17 10:20:00,117.44,117.52,117.43,117.48,55572.0,117.44,117.52,117.43,117.48,55572.0
2017-07-17 10:25:00,117.48,117.5,117.41,117.43,44814.0,117.48,117.5,117.41,117.43,44814.0
2017-07-17 10:30:00,117.43,117.43,117.4,117.42,106250.0,117.43,117.43,117.4,117.42,106250.0
2017-07-17 10:35:00,117.43,117.47,117.42,117.44,16959.0,117.43,117.47,117.42,117.44,16959.0
2017-07-17 10:40:00,117.45,117.45,117.32,117.34,147713.0,117.45,117.45,117.32,117.34,147713.0
2017-07-17 10:45:00,117.33,117.36,117.31,117.34,40066.0,117.33,117.36,117.31,117.34,40066.0
2017-07-17 10:50:00,117.34,117.35,117.26,117.28,60478.0,117.34,117.35,117.26,117.28,60478.0
2017-07-17 10:55:00,117.28,117.32,117.27,117.3,123362.0,117.28,117.32,117.27,117.3,123362.0
2017-07-17 11:00:00,117.3,117.31,117.23,117.26,53131.0,117.3,117.31,117.23,117.26,53131.0
2017-07-17 11:05:00,117.26,117.31,117.25,117.31,22097.0,117.26,117.31,117.25,117.31,22097.0
2017-07-17 11:10:00,117.31,117.33,117.29,117.29,22801.0,117.31,117.33,117.29,117.29,22801.0
2017-07-17 11:15:00,117.29,117.34,117.29,117.33,8496.0,117.29,117.34,117.29,117.33,8496.0
2017-07-17 11:20:00,117.32,117.33,117.31,117.33,36869.0,117.32,117.33,117.31,117.33,36869.0
2017-07-17 11:25:00,117.32,117.38,117.32,117.38,14836.0,117.32,117.38,117.32,117.38,14836.0
2017-07-17 11:30:00,117.38,117.38,117.34,117.37,29743.0,117.38,117.38,117.34,117.37,29743.0
2017-07-17 11:35:00,117.36,117.37,117.33,117.34,27145.0,117.36,117.37,117.33,117.34,27145.0
2017-07-17 11:40:00,117.34,117.34,117.31,117.32,21556.0,117.34,117.34,117.31,117.32,21556.0
2017-07-17 11:45:00,117.32,117.32,117.29,117.3,24602.0,117.32,117.32,117.29,117.3,24602.0
2017-07-17 11:50:00,117.31,117.32,117.3,117.31,24242.0,117.31,117.32,117.3,117.31,24242.0
2017-07-17 11:55:00,117.31,117.32,117.28,117.29,22384.0,117.31,117.32,117.28,117.29,22384.0
2017-07-17 12:00:00,117.3,117.35,117.29,117.34,10557.0,117.3,117.35,117.29,117.34,10557.0
2017-07-17 12:05:00,117.33,117.35,117.33,117.35,12086.0,117.33,117.35,117.33,117.35,12086.0
2017-07-17 12:10:00,117.35,117.35,117.33,117.34,16687.0,117.35,117.35,117.33,117.34,16687.0
2017-07-17 12:15:00,117.33,117.35,117.33,117.34,50032.0,117.33,117.35,117.33,117.34,50032.0
2017-07-17 12:20:00,117.33,117.36,117.33,117.35,7451.0,117.33,117.36,117.33,117.35,7451.0
2017-07-17 12:25:00,117.36,117.37,117.35,117.36,6579.0,117.36,117.37,117.35,117.36,6579.0
2017-07-17 12:30:00,117.33,117.35,117.33,117.34,4305.0,117.33,117.35,117.33,117.34,4305.0
2017-07-17 12:35:00,117.34,117.36,117.33,117.34,8640.0,117.34,117.36,117.33,117.34,8640.0
2017-07-17 12:40:00,117.34,117.34,117.32,117.33,26680.0,117.34,117.34,117.32,117.33,26680.0
2017-07-17 12:45:00,117.33,117.37,117.32,117.36,3300.0,117.33,117.37,117.32,117.36,3300.0
2017-07-17 12:50:00,117.37,117.39,117.36,117.37,8533.0,117.37,117.39,117.36,117.37,8533.0
2017-07-17 12:55:00,117.36,117.37,117.35,117.36,6838.0,117.36,117.37,117.35,117.36,6838.0
2017-07-17 13:00:00,117.37,117.38,117.37,117.38,6566.0,117.37,117.38,117.37,117.38,6566.0
2017-07-17 13:05:00,117.4,117.4,117.36,117.37,4858.0,117.4,117.4,117.36,117.37,4858.0
2017-07-17 13:10:00,117.37,117.37,117.33,117.33,81054.0,117.37,117.37,117.33,117.33,81054.0
2017-07-17 13:15:00,117.34,117.36,117.33,117.36,27427.0,117.34,117.36,117.33,117.36,27427.0
2017-07-17 13:20:00,117.35,117.37,117.34,117.36,14577.0,117.35,117.37,117.34,117.36,14577.0
2017-07-17 13:25:00,117.36,117.39,117.35,117.37,28191.0,117.36,117.39,117.35,117.37,28191.0
2017-07-17 13:30:00,117.36,117.38,117.36,117.36,4134.0,117.36,117.38,117.36,117.36,4134.0
2017-07-17 13:35:00,117.36,117.38,117.36,117.36,5353.0,117.36,117.38,117.36,117.36,5353.0
2017-07-17 13:40:00,117.36,117.41,117.36,117.4,28954.0,117.36,117.41,117.36,117.4,28954.0
2017-07-17 13:45:00,117.41,117.43,117.4,117.43,15962.0,117.41,117.43,117.4,117.43,15962.0
2017-07-17 13:50:00,117.42,117.48,117.41,117.46,54972.0,117.42,117.48,117.41,117.46,54972.0
2017-07-17 13:55:00,117.46,117.46,117.43,117.44,8102.0,117.46,117.46,117.43,117.44,8102.0
2017-07-17 14:00:00,117.44,117.44,117.42,117.42,3635.0,117.44,117.44,117.42,117.42,3635.0
2017-07-17 14:05:00,117.42,117.44,117.41,117.41,5478.0,117.42,117.44,117.41,117.41,5478.0
2017-07-17 14:10:00,117.42,117.43,117.41,117.42,5189.0,117.42,117.43,117.41,117.42,5189.0
2017-07-17 14:15:00,117.43,117.44,117.41,117.42,4754.0,117.43,117.44,117.41,117.42,4754.0
2017-07-17 14:20:00,117.42,117.42,117.4,117.4,10008.0,117.42,117.42,117.4,117.4,10008.0
2017-07-17 14:25:00,117.4,117.4,117.39,117.4,4050.0,117.4,117.4,117.39,117.4,4050.0
2017-07-17 14:30:00,117.4,117.42,117.38,117.42,21310.0,117.4,117.42,117.38,117.42,21310.0
2017-07-17 14:35:00,117.42,117.43,117.41,117.42,39434.0,117.42,117.43,117.41,117.42,39434.0
2017-07-17 14:40:00,117.41,117.41,117.39,117.4,10923.0,117.41,117.41,117.39,117.4,10923.0
2017-07-17 14:45:00,117.39,117.4,117.39,117.4,16435.0,117.39,117.4,117.39,117.4,16435.0
2017-07-17 14:50:00,117.4,117.41,117.38,117.39,24600.0,117.4,117.41,117.38,117.39,24600.0
2017-07-17 14:55:00,117.39,117.41,117.38,117.39,29432.0,117.39,117.41,117.38,117.39,29432.0
2017-07-17 15:00:00,117.4,117.41,117.38,117.4,48731.0,117.4,117.41,117.38,117.4,48731.0
2017-07-17 15:05:00,117.4,117.41,117.38,117.4,50139.0,117.4,117.41,117.38,117.4,50139.0
2017-07-17 15:10:00,117.39,117.42,117.39,117.42,104308.0,117.39,117.42,117.39,117.42,104308.0
2017-07-17 15:15:00,117.42,117.43,117.41,117.42,76257.0,117.42,117.43,117.41,117.42,76257.0
2017-07-17 15:20:00,117.42,117.43,117.4,117.4,21646.0,117.42,117.43,117.4,117.4,21646.0
2017-07-17 15:25:00,117.4,117.44,117.39,117.42,70456.0,117.4,117.44,117.39,117.42,70456.0
2017-07-17 15:30:00,117.42,117.49,117.42,117.48,59884.0,117.42,117.49,117.42,117.48,59884.0
2017-07-17 15:35:00,117.47,117.47,117.44,117.47,99169.0,117.47,117.47,117.44,117.47,99169.0
2017-07-17 15:40:00,117.47,117.47,117.38,117.38,105050.0,117.47,117.47,117.38,117.38,105050.0
2017-07-17 15:45:00,117.38,117.38,117.35,117.38,96205.0,117.38,117.38,117.35,117.38,96205.0
2017-07-17 15:50:00,117.37,117.39,117.32,117.34,89218.0,117.37,117.39,117.32,117.34,89218.0
2017-07-17 15:55:00,117.34,117.34,117.28,117.29,380992.0,117.34,117.34,117.28,117.29,380992.0
2017-07-18 09:30:00,117.99,118.02,117.94,117.98,178491.0,117.99,118.02,117.94,117.98,178491.0
2017-07-18 09:35:00,117.99,117.99,117.88,117.93,157819.0,117.99,117.99,117.88,117.93,157819.0
2017-07-18 09:40:00,117.93,117.95,117.89,117.95,93937.0,117.93,117.95,117.89,117.95,93937.0
2017-07-18 09:45:00,117.94,117.96,117.92,117.96,146196.0,117.94,117.96,117.92,117.96,146196.0
2017-07-18 09:50:00,117.97,117.97,117.92,117.95,545239.0,117.97,117.97,117.92,117.95,545239.0
2017-07-18 09:55:00,117.95,117.99,117.92,117.97,175116.0,117.95,117.99,117.92,117.97,175116.0
2017-07-18 10:00:00,117.98,118.05,117.91,117.99,201261.0,117.98,118.05,117.91,117.99,201261.0
2017-07-18 10:05:00,117.99,118.01,117.95,117.98,45067.0,117.99,118.01,117.95,117.98,45067.0
2017-07-18 10:10:00,117.98,118.01,117.96,117.99,70842.0,117.98,118.01,117.96,117.99,70842.0
2017-07-18 10:15:00,117.99,118.05,117.99,118.03,65675.0,117.99,118.05,117.99,118.03,65675.0
2017-07-18 10:20:00,118.04,118.15,118.04,118.1,246741.0,118.04,118.15,118.04,118.1,246741.0
2017-07-18 10:25:00,118.11,118.11,118.01,118.01,39530.0,118.11,118.11,118.01,118.01,39530.0
2017-07-18 10:30:00,118.02,118.12,118.02,118.09,67210.0,118.02,118.12,118.02,118.09,67210.0
2017-07-18 10:35:00,118.09,118.17,118.05,118.14,155535.0,118.09,118.17,118.05,118.14,155535.0
2017-07-18 10:40:00,118.15,118.23,118.11,118.15,132825.0,118.15,118.23,118.11,118.15,132825.0
2017-07-18 10:45:00,118.15,118.18,118.12,118.14,24818.0,118.15,118.18,118.12,118.14,24818.0
2017-07-18 10:50:00,118.14,118.14,118.04,118.07,184656.0,118.14,118.14,118.04,118.07,184656.0
2017-07-18 10:55:00,118.07,118.08,118.03,118.05,32313.0,118.07,118.08,118.03,118.05,32313.0
2017-07-18 11:00:00,118.05,118.07,118.03,118.03,33047.0,118.05,118.07,118.03,118.03,33047.0
2017-07-18 11:05:00,118.02,118.05,118.0,118.05,57907.0,118.02,118.05,118.0,118.05,57907.0
2017-07-18 11:10:00,118.05,118.1,118.05,118.08,33028.0,118.05,118.1,118.05,118.08,33028.0
2017-07-18 11:15:00,118.08,118.1,118.05,118.05,52794.0,118.08,118.1,118.05,118.05,52794.0
2017-07-18 11:20:00,118.06,118.09,118.05,118.08,43339.0,118.06,118.09,118.05,118.08,43339.0
2017-07-18 11:25:00,118.07,118.1,118.06,118.08,83033.0,118.07,118.1,118.06,118.08,83033.0
2017-07-18 11:30:00,118.08,118.12,118.07,118.11,56166.0,118.08,118.12,118.07,118.11,56166.0
2017-07-18 11:35:00,118.11,118.15,118.1,118.15,39604.0,118.11,118.15,118.1,118.15,39604.0
2017-07-18 11:40:00,118.15,118.15,118.1,118.12,59221.0,118.15,118.15,118.1,118.12,59221.0
2017-07-18 11:45:00,118.12,118.13,118.1,118.12,37189.0,118.12,118.13,118.1,118.12,37189.0
2017-07-18 11:50:00,118.12,118.13,118.09,118.11,30934.0,118.12,118.13,118.09,118.11,30934.0
2017-07-18 11:55:00,118.11,118.21,118.11,118.18,98725.0,118.11,118.21,118.11,118.18,98725.0
2017-07-18 12:00:00,118.18,118.19,118.15,118.18,32385.0,118.18,118.19,118.15,118.18,32385.0
2017-07-18 12:05:00,118.18,118.21,118.16,118.19,17089.0,118.18,118.21,118.16,118.19,17089.0
2017-07-18 12:10:00,118.18,118.31,118.16,118.27,190564.0,118.18,118.31,118.16,118.27,190564.0
2017-07-18 12:15:00,118.26,118.26,118.22,118.24,23322.0,118.26,118.26,118.22,118.24,23322.0
2017-07-18 12:20:00,118.24,118.24,118.18,118.18,35371.0,118.24,118.24,118.18,118.18,35371.0
2017-07-18 12:25:00,118.18,118.18,118.11,118.11,93691.0,118.18,118.18,118.11,118.11,93691.0
2017-07-18 12:30:00,118.12,118.13,118.08,118.09,33531.0,118.12,118.13,118.08,118.09,33531.0
2017-07-18 12:35:00,118.09,118.11,118.06,118.06,35034.0,118.09,118.11,118.06,118.06,35034.0
2017-07-18 12:40:00,118.06,118.08,118.06,118.08,3600.0,118.06,118.08,118.06,118.08,3600.0
2017-07-18 12:45:00,118.08,118.1,118.07,118.08,10564.0,118.08,118.1,118.07,118.08,10564.0
2017-07-18 12:50:00,118.07,118.1,118.07,118.09,11685.0,118.07,118.1,118.07,118.09,11685.0
2017-07-18 12:55:00,118.09,118.1,118.06,118.09,18435.0,118.09,118.1,118.06,118.09,18435.0
2017-07-18 13:00:00,118.09,118.14,118.09,118.14,49264.0,118.09,118.14,118.09,118.14,49264.0
2017-07-18 13:05:00,118.14,118.17,118.12,118.16,31666.0,118.14,118.17,118.12,118.16,31666.0
2017-07-18 13:10:00,118.15,118.16,118.14,118.15,22970.0,118.15,118.16,118.14,118.15,22970.0
2017-07-18 13:15:00,118.15,118.16,118.12,118.13,31731.0,118.15,118.16,118.12,118.13,31731.0
2017-07-18 13:20:00,118.13,118.13,118.06,118.07,25724.0,118.13,118.13,118.06,118.07,25724.0
2017-07-18 13:25:00,118.07,118.15,118.06,118.14,31470.0,118.07,118.15,118.06,118.14,31470.0
2017-07-18 13:30:00,118.13,118.14,118.1,118.11,17238.0,118.13,118.14,118.1,118.11,17238.0
2017-07-18 13:35:00,118.11,118.12,118.1,118.11,21505.0,118.11,118.12,118.1,118.11,21505.0
2017-07-18 13:40:00,118.11,118.13,118.1,118.11,10341.0,118.11,118.13,118.1,118.11,10341.0
2017-07-18 13:45:00,118.11,118.13,118.09,118.11,18037.0,118.11,118.13,118.09,118.11,18037.0
2017-07-18 13:50:00,118.1,118.11,118.07,118.09,16579.0,118.1,118.11,118.07,118.09,16579.0
2017-07-18 13:55:00,118.09,118.11,118.09,118.09,6508.0,118.09,118.11,118.09,118.09,6508.0
2017-07-18 14:00:00,118.09,118.13,118.09,118.13,9598.0,118.09,118.13,118.09,118.13,9598.0
2017-07-18 14:05:00,118.12,118.14,118.11,118.13,6606.0,118.12,118.14,118.11,118.13,6606.0
2017-07-18 14:10:00,118.14,118.15,118.13,118.15,8323.0,118.14,118.15,118.13,118.15,8323.0
2017-07-18 14:15:00,118.16,118.17,118.16,118.16,14996.0,118.16,118.17,118.16,118.16,14996.0
2017-07-18 14:20:00,118.15,118.19,118.14,118.19,19787.0,118.15,118.19,118.14,118.19,19787.0
2017-07-18 14:25:00,118.18,118.22,118.18,118.21,11744.0,118.18,118.22,118.18,118.21,11744.0
2017-07-18 14:30:00,118.21,118.22,118.2,118.21,26229.0,118.21,118.22,118.2,118.21,26229.0
2017-07-18 14:35:00,118.2,118.22,118.19,118.22,21218.0,118.2,118.22,118.19,118.22,21218.0
2017-07-18 14:40:00,118.21,118.26,118.21,118.25,28647.0,118.21,118.26,118.21,118.25,28647.0
2017-07-18 14:45:00,118.25,118.32,118.25,118.32,74501.0,118.25,118.32,118.25,118.32,74501.0
2017-07-18 14:50:00,118.32,118.33,118.27,118.28,23629.0,118.32,118.33,118.27,118.28,23629.0
2017-07-18 14:55:00,118.27,118.28,118.24,118.27,30534.0,118.27,118.28,118.24,118.27,30534.0
2017-07-18 15:00:00,118.25,118.27,118.23,118.24,31122.0,118.25,118.27,118.23,118.24,31122.0
2017-07-18 15:05:00,118.24,118.26,118.21,118.21,119153.0,118.24,118.26,118.21,118.21,119153.0
2017-07-18 15:10:00,118.22,118.22,118.19,118.2,40740.0,118.22,118.22,118.19,118.2,40740.0
2017-07-18 15:15:00,118.19,118.21,118.16,118.16,50515.0,118.19,118.21,118.16,118.16,50515.0
2017-07-18 15:20:00,118.17,118.18,118.14,118.14,65279.0,118.17,118.18,118.14,118.14,65279.0
2017-07-18 15:25:00,118.15,118.17,118.12,118.15,55856.0,118.15,118.17,118.12,118.15,55856.0
2017-07-18 15:30:00,118.15,118.16,118.12,118.12,101421.0,118.15,118.16,118.12,118.12,101421.0
2017-07-18 15:35:00,118.12,118.15,118.11,118.13,76328.0,118.12,118.15,118.11,118.13,76328.0
2017-07-18 15:40:00,118.12,118.13,118.08,118.09,94160.0,118.12,118.13,118.08,118.09,94160.0
2017-07-18 15:45:00,118.09,118.11,118.07,118.1,215628.0,118.09,118.11,118.07,118.1,215628.0
2017-07-18 15:50:00,118.11,118.13,118.06,118.09,189482.0,118.11,118.13,118.06,118.09,189482.0
2017-07-18 15:55:00,118.09,118.11,118.04,118.1,592073.0,118.09,118.11,118.04,118.1,592073.0
2017-07-19 09:30:00,118.18,118.23,118.16,118.23,82385.0,118.18,118.23,118.16,118.23,82385.0
2017-07-19 09:35:00,118.24,118.27,118.21,118.22,49885.0,118.24,118.27,118.21,118.22,49885.0
2017-07-19 09:40:00,118.22,118.26,118.22,118.25,49649.0,118.22,118.26,118.22,118.25,49649.0
2017-07-19 09:45:00,118.24,118.26,118.18,118.18,27777.0,118.24,118.26,118.18,118.18,27777.0
2017-07-19 09:50:00,118.19,118.2,118.14,118.14,67131.0,118.19,118.2,118.14,118.14,67131.0
2017-07-19 09:55:00,118.15,118.16,118.1,118.1,43729.0,118.15,118.16,118.1,118.1,43729.0
2017-07-19 10:00:00,118.11,118.12,118.07,118.09,171438.0,118.11,118.12,118.07,118.09,171438.0
2017-07-19 10:05:00,118.09,118.12,118.05,118.12,86662.0,118.09,118.12,118.05,118.12,86662.0
2017-07-19 10:10:00,118.12,118.12,117.98,118.0,118490.0,118.12,118.12,117.98,118.0,118490.0
2017-07-19 10:15:00,117.99,118.0,117.9,117.94,56262.0,117.99,118.0,117.9,117.94,56262.0
2017-07-19 10:20:00,117.94,117.99,117.93,117.94,30271.0,117.94,117.99,117.93,117.94,30271.0
2017-07-19 10:25:00,117.94,117.95,117.83,117.86,60152.0,117.94,117.95,117.83,117.86,60152.0
2017-07-19 10:30:00,117.87,117.96,117.86,117.96,24915.0,117.87,117.96,117.86,117.96,24915.0
2017-07-19 10:35:00,117.97,118.03,117.95,118.01,46255.0,117.97,118.03,117.95,118.01,46255.0
2017-07-19 10:40:00,118.01,118.02,117.98,117.98,11963.0,118.01,118.02,117.98,117.98,11963.0
2017-07-19 10:45:00,117.99,118.02,117.95,118.01,125540.0,117.99,118.02,117.95,118.01,125540.0
2017-07-19 10:50:00,118.01,118.03,118.01,118.02,14931.0,118.01,118.03,118.01,118.02,14931.0
2017-07-19 10:55:00,118.02,118.07,118.01,118.07,13251.0,118.02,118.07,118.01,118.07,13251.0
2017-07-19 11:00:00,118.07,118.08,118.05,118.06,11746.0,118.07,118.08,118.05,118.06,11746.0
2017-07-19 11:05:00,118.06,118.11,118.05,118.1,21050.0,118.06,118.11,118.05,118.1,21050.0
2017-07-19 11:10:00,118.1,118.12,118.06,118.08,24620.0,118.1,118.12,118.06,118.08,24620.0
2017-07-19 11:15:00,118.09,118.12,118.05,118.06,17914.0,118.09,118.12,118.05,118.06,17914.0
2017-07-19 11:20:00,118.05,118.07,118.05,118.05,15304.0,118.05,118.07,118.05,118.05,15304.0
2017-07-19 11:25:00,118.05,118.05,117.97,118.02,68339.0,118.05,118.05,117.97,118.02,68339.0
2017-07-19 11:30:00,118.02,118.04,117.99,118.01,33330.0,118.02,118.04,117.99,118.01,33330.0
2017-07-19 11:35:00,118.0,118.01,117.95,117.95,25606.0,118.0,118.01,117.95,117.95,25606.0
2017-07-19 11:40:00,117.96,117.96,117.94,117.95,13233.0,117.96,117.96,117.94,117.95,13233.0
2017-07-19 11:45:00,117.95,117.95,117.91,117.94,29479.0,117.95,117.95,117.91,117.94,29479.0
2017-07-19 11:50:00,117.94,117.98,117.93,117.95,23091.0,117.94,117.98,117.93,117.95,23091.0
2017-07-19 11:55:00,117.96,117.99,117.95,117.99,23742.0,117.96,117.99,117.95,117.99,23742.0
2017-07-19 12:00:00,117.98,118.0,117.97,118.0,11996.0,117.98,118.0,117.97,118.0,11996.0
2017-07-19 12:05:00,118.0,118.0,117.97,117.97,10226.0,118.0,118.0,117.97,117.97,10226.0
2017-07-19 12:10:00,117.97,117.99,117.96,117.98,29038.0,117.97,117.99,117.96,117.98,29038.0
2017-07-19 12:15:00,117.99,118.01,117.98,118.01,14414.0,117.99,118.01,117.98,118.01,14414.0
2017-07-19 12:20:00,118.01,118.06,118.01,118.06,14215.0,118.01,118.06,118.01,118.06,14215.0
2017-07-19 12:25:00,118.05,118.06,118.02,118.04,13702.0,118.05,118.06,118.02,118.04,13702.0
2017-07-19 12:30:00,118.03,118.05,118.02,118.02,13101.0,118.03,118.05,118.02,118.02,13101.0
2017-07-19 12:35:00,118.03,118.06,118.02,118.04,42062.0,118.03,118.06,118.02,118.04,42062.0
2017-07-19 12:40:00,118.04,118.05,118.03,118.05,9150.0,118.04,118.05,118.03,118.05,9150.0
2017-07-19 12:45:00,118.04,118.06,118.03,118.04,14198.0,118.04,118.06,118.03,118.04,14198.0
2017-07-19 12:50:00,118.04,118.1,118.03,118.1,24501.0,118.04,118.1,118.03,118.1,24501.0
2017-07-19 12:55:00,118.1,118.13,118.08,118.13,17829.0,118.1,118.13,118.08,118.13,17829.0
2017-07-19 13:00:00,118.13,118.15,118.11,118.14,17337.0,118.13,118.15,118.11,118.14,17337.0
2017-07-19 13:05:00,118.14,118.15,118.12,118.13,3539.0,118.14,118.15,118.12,118.13,3539.0
2017-07-19 13:10:00,118.13,118.13,118.09,118.09,29801.0,118.13,118.13,118.09,118.09,29801.0
2017-07-19 13:15:00,118.09,118.09,118.05,118.08,10639.0,118.09,118.09,118.05,118.08,10639.0
2017-07-19 13:20:00,118.08,118.09,118.07,118.09,13650.0,118.08,118.09,118.07,118.09,13650.0
2017-07-19 13:25:00,118.1,118.14,118.1,118.13,20418.0,118.1,118.14,118.1,118.13,20418.0
2017-07-19 13:30:00,118.13,118.14,118.1,118.11,9651.0,118.13,118.14,118.1,118.11,9651.0
2017-07-19 13:35:00,118.12,118.12,118.1,118.11,19237.0,118.12,118.12,118.1,118.11,19237.0
2017-07-19 13:40:00,118.12,118.14,118.11,118.13,6954.0,118.12,118.14,118.11,118.13,6954.0
2017-07-19 13:45:00,118.14,118.16,118.13,118.15,15678.0,118.14,118.16,118.13,118.15,15678.0
2017-07-19 13:50:00,118.15,118.15,118.12,118.13,9553.0,118.15,118.15,118.12,118.13,9553.0
2017-07-19 13:55:00,118.13,118.13,118.08,118.08,20716.0,118.13,118.13,118.08,118.08,20716.0
2017-07-19 14:00:00,118.09,118.09,118.03,118.04,30024.0,118.09,118.09,118.03,118.04,30024.0
2017-07-19 14:05:00,118.04,118.05,118.03,118.04,8040.0,118.04,118.05,118.03,118.04,8040.0
2017-07-19 14:10:00,118.03,118.05,118.03,118.04,10958.0,118.03,118.05,118.03,118.04,10958.0
2017-07-19 14:15:00,118.05,118.06,118.02,118.02,10165.0,118.05,118.06,118.02,118.02,10165.0
2017-07-19 14:20:00,118.03,118.05,118.02,118.05,11359.0,118.03,118.05,118.02,118.05,11359.0
2017-07-19 14:25:00,118.05,118.08,118.05,118.08,18026.0,118.05,118.08,118.05,118.08,18026.0
2017-07-19 14:30:00,118.09,118.1,118.06,118.07,9954.0,118.09,118.1,118.06,118.07,9954.0
2017-07-19 14:35:00,118.07,118.09,118.07,118.08,7789.0,118.07,118.09,118.07,118.08,7789.0
2017-07-19 14:40:00,118.08,118.08,118.05,118.07,13256.0,118.08,118.08,118.05,118.07,13256.0
2017-07-19 14:45:00,118.06,118.09,118.05,118.05,10477.0,118.06,118.09,118.05,118.05,10477.0
2017-07-19 14:50:00,118.04,118.06,118.04,118.05,6985.0,118.04,118.06,118.04,118.05,6985.0
2017-07-19 14:55:00,118.07,118.08,118.05,118.07,8926.0,118.07,118.08,118.05,118.07,8926.0
2017-07-19 15:00:00,118.07,118.08,118.05,118.07,11081.0,118.07,118.08,118.05,118.07,11081.0
2017-07-19 15:05:00,118.07,118.08,118.04,118.05,26513.0,118.07,118.08,118.04,118.05,26513.0
2017-07-19 15:10:00,118.05,118.05,118.02,118.04,29000.0,118.05,118.05,118.02,118.04,29000.0
2017-07-19 15:15:00,118.05,118.07,118.04,118.04,19637.0,118.05,118.07,118.04,118.04,19637.0
2017-07-19 15:20:00,118.04,118.06,118.04,118.05,10003.0,118.04,118.06,118.04,118.05,10003.0
2017-07-19 15:25:00,118.06,118.07,118.05,118.06,16271.0,118.06,118.07,118.05,118.06,16271.0
2017-07-19 15:30:00,118.06,118.06,118.04,118.06,27534.0,118.06,118.06,118.04,118.06,27534.0
2017-07-19 15:35:00,118.06,118.07,118.04,118.07,21147.0,118.06,118.07,118.04,118.07,21147.0
2017-07-19 15:40:00,118.07,118.07,118.05,118.07,10504.0,118.07,118.07,118.05,118.07,10504.0
2017-07-19 15:45:00,118.06,118.07,118.05,118.06,39871.0,118.06,118.07,118.05,118.06,39871.0
2017-07-19 15:50:00,118.05,118.08,118.04,118.05,73273.0,118.05,118.08,118.04,118.05,73273.0
2017-07-19 15:55:00,118.05,118.08,118.04,118.05,239486.0,118.05,118.08,118.04,118.05,239486.0
2017-07-20 09:30:00,117.92,117.95,117.89,117.92,67630.0,117.92,117.95,117.89,117.92,67630.0
2017-07-20 09:35:00,117.93,117.99,117.91,117.96,120849.0,117.93,117.99,117.91,117.96,120849.0
2017-07-20 09:40:00,117.96,117.99,117.93,117.96,54732.0,117.96,117.99,117.93,117.96,54732.0
2017-07-20 09:45:00,117.96,117.99,117.93,117.94,44763.0,117.96,117.99,117.93,117.94,44763.0
2017-07-20 09:50:00,117.94,117.94,117.87,117.89,72319.0,117.94,117.94,117.87,117.89,72319.0
2017-07-20 09:55:00,117.89,117.91,117.74,117.74,74786.0,117.89,117.91,117.74,117.74,74786.0
2017-07-20 10:00:00,117.74,117.82,117.66,117.81,135503.0,117.74,117.82,117.66,117.81,135503.0
2017-07-20 10:05:00,117.82,117.82,117.74,117.81,149431.0,117.82,117.82,117.74,117.81,149431.0
2017-07-20 10:10:00,117.81,117.83,117.75,117.77,56739.0,117.81,117.83,117.75,117.77,56739.0
2017-07-20 10:15:00,117.77,117.81,117.74,117.76,77724.0,117.77,117.81,117.74,117.76,77724.0
2017-07-20 10:20:00,117.75,117.82,117.71,117.82,114721.0,117.75,117.82,117.71,117.82,114721.0
2017-07-20 10:25:00,117.84,117.9,117.82,117.85,78311.0,117.84,117.9,117.82,117.85,78311.0
2017-07-20 10:30:00,117.86,118.2,117.85,118.08,301936.0,117.86,118.2,117.85,118.08,301936.0
2017-07-20 10:35:00,118.07,118.46,118.04,118.42,427426.0,118.07,118.46,118.04,118.42,427426.0
2017-07-20 10:40:00,118.42,118.52,118.4,118.49,169920.0,118.42,118.52,118.4,118.49,169920.0
2017-07-20 10:45:00,118.49,118.61,118.49,118.53,163791.0,118.49,118.61,118.49,118.53,163791.0
2017-07-20 10:50:00,118.53,118.54,118.35,118.39,173995.0,118.53,118.54,118.35,118.39,173995.0
2017-07-20 10:55:00,118.38,118.47,118.35,118.47,96616.0,118.38,118.47,118.35,118.47,96616.0
2017-07-20 11:00:00,118.47,118.5,118.38,118.38,61463.0,118.47,118.5,118.38,118.38,61463.0
2017-07-20 11:05:00,118.37,118.48,118.36,118.45,65942.0,118.37,118.48,118.36,118.45,65942.0
2017-07-20 11:10:00,118.46,118.5,118.46,118.48,27040.0,118.46,118.5,118.46,118.48,27040.0
2017-07-20 11:15:00,118.48,118.5,118.47,118.49,26811.0,118.48,118.5,118.47,118.49,26811.0
2017-07-20 11:20:00,118.51,118.55,118.44,118.53,50729.0,118.51,118.55,118.44,118.53,50729.0
2017-07-20 11:25:00,118.52,118.56,118.52,118.54,33220.0,118.52,118.56,118.52,118.54,33220.0
2017-07-20 11:30:00,118.54,118.57,118.51,118.55,36359.0,118.54,118.57,118.51,118.55,36359.0
2017-07-20 11:35:00,118.55,118.58,118.52,118.54,45028.0,118.55,118.58,118.52,118.54,45028.0
2017-07-20 11:40:00,118.54,118.62,118.51,118.51,78563.0,118.54,118.62,118.51,118.51,78563.0
2017-07-20 11:45:00,118.51,118.55,118.5,118.53,21933.0,118.51,118.55,118.5,118.53,21933.0
2017-07-20 11:50:00,118.53,118.53,118.45,118.46,52546.0,118.53,118.53,118.45,118.46,52546.0
2017-07-20 11:55:00,118.47,118.49,118.46,118.49,20237.0,118.47,118.49,118.46,118.49,20237.0
2017-07-20 12:00:00,118.49,118.52,118.47,118.52,15100.0,118.49,118.52,118.47,118.52,15100.0
2017-07-20 12:05:00,118.51,118.57,118.51,118.57,25571.0,118.51,118.57,118.51,118.57,25571.0
2017-07-20 12:10:00,118.57,118.57,118.52,118.54,20443.0,118.57,118.57,118.52,118.54,20443.0
2017-07-20 12:15:00,118.54,118.55,118.54,118.55,7094.0,118.54,118.55,118.54,118.55,7094.0
2017-07-20 12:20:00,118.54,118.59,118.54,118.59,36827.0,118.54,118.59,118.54,118.59,36827.0
2017-07-20 12:25:00,118.58,118.58,118.54,118.58,11466.0,118.58,118.58,118.54,118.58,11466.0
2017-07-20 12:30:00,118.58,118.6,118.53,118.53,39597.0,118.58,118.6,118.53,118.53,39597.0
2017-07-20 12:35:00,118.52,118.53,118.49,118.49,36182.0,118.52,118.53,118.49,118.49,36182.0
2017-07-20 12:40:00,118.49,118.51,118.49,118.5,28322.0,118.49,118.51,118.49,118.5,28322.0
2017-07-20 12:45:00,118.5,118.51,118.47,118.49,80953.0,118.5,118.51,118.47,118.49,80953.0
2017-07-20 12:50:00,118.48,118.51,118.48,118.5,23227.0,118.48,118.51,118.48,118.5,23227.0
2017-07-20 12:55:00,118.5,118.51,118.48,118.5,21453.0,118.5,118.51,118.48,118.5,21453.0
2017-07-20 13:00:00,118.51,118.52,118.42,118.49,132859.0,118.51,118.52,118.42,118.49,132859.0
2017-07-20 13:05:00,118.49,118.53,118.49,118.5,118390.0,118.49,118.53,118.49,118.5,118390.0
2017-07-20 13:10:00,118.5,118.51,118.45,118.45,18057.0,118.5,118.51,118.45,118.45,18057.0
2017-07-20 13:15:00,118.44,118.44,118.39,118.42,80593.0,118.44,118.44,118.39,118.42,80593.0
2017-07-20 13:20:00,118.42,118.48,118.41,118.46,31270.0,118.42,118.48,118.41,118.46,31270.0
2017-07-20 13:25:00,118.45,118.5,118.45,118.47,28283.0,118.45,118.5,118.45,118.47,28283.0
2017-07-20 13:30:00,118.46,118.47,118.43,118.47,10906.0,118.46,118.47,118.43,118.47,10906.0
2017-07-20 13:35:00,118.47,118.48,118.46,118.46,7320.0,118.47,118.48,118.46,118.46,7320.0
2017-07-20 13:40:00,118.45,118.45,118.37,118.38,67665.0,118.45,118.45,118.37,118.38,67665.0
2017-07-20 13:45:00,118.39,118.4,118.35,118.36,24967.0,118.39,118.4,118.35,118.36,24967.0
2017-07-20 13:50:00,118.36,118.36,118.33,118.36,16908.0,118.36,118.36,118.33,118.36,16908.0
2017-07-20 13:55:00,118.35,118.37,118.33,118.35,20838.0,118.35,118.37,118.33,118.35,20838.0
2017-07-20 14:00:00,118.35,118.37,118.35,118.37,4562.0,118.35,118.37,118.35,118.37,4562.0
2017-07-20 14:05:00,118.37,118.39,118.36,118.36,10000.0,118.37,118.39,118.36,118.36,10000.0
2017-07-20 14:10:00,118.37,118.39,118.37,118.38,5800.0,118.37,118.39,118.37,118.38,5800.0
2017-07-20 14:15:00,118.37,118.42,118.36,118.42,28740.0,118.37,118.42,118.36,118.42,28740.0
2017-07-20 14:20:00,118.41,118.41,118.38,118.41,33786.0,118.41,118.41,118.38,118.41,33786.0
2017-07-20 14:25:00,118.41,118.42,118.34,118.34,21302.0,118.41,118.42,118.34,118.34,21302.0
2017-07-20 14:30:00,118.34,118.37,118.29,118.3,22081.0,118.34,118.37,118.29,118.3,22081.0
2017-07-20 14:35:00,118.29,118.31,118.26,118.28,18932.0,118.29,118.31,118.26,118.28,18932.0
2017-07-20 14:40:00,118.28,118.28,118.23,118.25,30861.0,118.28,118.28,118.23,118.25,30861.0
2017-07-20 14:45:00,118.26,118.28,118.22,118.26,34959.0,118.26,118.28,118.22,118.26,34959.0
2017-07-20 14:50:00,118.26,118.27,118.23,118.24,14424.0,118.26,118.27,118.23,118.24,14424.0
2017-07-20 14:55:00,118.25,118.27,118.23,118.27,15305.0,118.25,118.27,118.23,118.27,15305.0
2017-07-20 15:00:00,118.28,118.28,118.26,118.28,14029.0,118.28,118.28,118.26,118.28,14029.0
2017-07-20 15:05:00,118.28,118.31,118.27,118.31,8410.0,118.28,118.31,118.27,118.31,8410.0
2017-07-20 15:10:00,118.3,118.32,118.27,118.28,34263.0,118.3,118.32,118.27,118.28,34263.0
2017-07-20 15:15:00,118.28,118.29,118.27,118.27,17591.0,118.28,118.29,118.27,118.27,17591.0
2017-07-20 15:20:00,118.26,118.27,118.24,118.24,10275.0,118.26,118.27,118.24,118.24,10275.0
2017-07-20 15:25:00,118.24,118.25,118.22,118.23,23094.0,118.24,118.25,118.22,118.23,23094.0
2017-07-20 15:30:00,118.23,118.23,118.15,118.17,84394.0,118.23,118.23,118.15,118.17,84394.0
2017-07-20 15:35:00,118.17,118.22,118.17,118.2,51594.0,118.17,118.22,118.17,118.2,51594.0
2017-07-20 15:40:00,118.21,118.23,118.2,118.22,21125.0,118.21,118.23,118.2,118.22,21125.0
2017-07-20 15:45:00,118.23,118.23,118.18,118.19,46693.0,118.23,118.23,118.18,118.19,46693.0
2017-07-20 15:50:00,118.19,118.23,118.18,118.23,149713.0,118.19,118.23,118.18,118.23,149713.0
2017-07-20 15:55:00,118.23,118.26,118.21,118.25,272757.0,118.23,118.26,118.21,118.25,272757.0
2017-07-21 09:30:00,119.0,119.01,118.95,119.0,280206.0,119.0,119.01,118.95,119.0,280206.0
2017-07-21 09:35:00,119.0,119.0,118.91,118.92,118198.0,119.0,119.0,118.91,118.92,118198.0
2017-07-21 09:40:00,118.92,118.94,118.83,118.83,97656.0,118.92,118.94,118.83,118.83,97656.0
2017-07-21 09:45:00,118.83,118.89,118.83,118.83,218747.0,118.83,118.89,118.83,118.83,218747.0
2017-07-21 09:50:00,118.83,118.91,118.78,118.81,143130.0,118.83,118.91,118.78,118.81,143130.0
2017-07-21 09:55:00,118.82,118.87,118.81,118.86,23687.0,118.82,118.87,118.81,118.86,23687.0
2017-07-21 10:00:00,118.87,118.88,118.75,118.81,107851.0,118.87,118.88,118.75,118.81,107851.0
2017-07-21 10:05:00,118.81,118.9,118.8,118.88,104119.0,118.81,118.9,118.8,118.88,104119.0
2017-07-21 10:10:00,118.88,118.89,118.83,118.84,31521.0,118.88,118.89,118.83,118.84,31521.0
2017-07-21 10:15:00,118.85,118.89,118.85,118.88,50452.0,118.85,118.89,118.85,118.88,50452.0
2017-07-21 10:20:00,118.88,118.93,118.87,118.93,119788.0,118.88,118.93,118.87,118.93,119788.0
2017-07-21 10:25:00,118.93,118.95,118.89,118.94,80133.0,118.93,118.95,118.89,118.94,80133.0
2017-07-21 10:30:00,118.94,118.97,118.92,118.97,34800.0,118.94,118.97,118.92,118.97,34800.0
2017-07-21 10:35:00,118.96,118.96,118.91,118.91,21521.0,118.96,118.96,118.91,118.91,21521.0
2017-07-21 10:40:00,118.92,118.96,118.91,118.93,45476.0,118.92,118.96,118.91,118.93,45476.0
2017-07-21 10:45:00,118.93,118.96,118.93,118.95,38280.0,118.93,118.96,118.93,118.95,38280.0
2017-07-21 10:50:00,118.95,119.03,118.95,119.02,97308.0,118.95,119.03,118.95,119.02,97308.0
2017-07-21 10:55:00,119.01,119.05,118.97,118.98,43664.0,119.01,119.05,118.97,118.98,43664.0
2017-07-21 11:00:00,118.97,118.99,118.94,118.94,30649.0,118.97,118.99,118.94,118.94,30649.0
2017-07-21 11:05:00,118.95,118.95,118.9,118.94,21810.0,118.95,118.95,118.9,118.94,21810.0
2017-07-21 11:10:00,118.93,119.0,118.93,118.99,54107.0,118.93,119.0,118.93,118.99,54107.0
2017-07-21 11:15:00,119.0,119.0,118.97,118.97,31168.0,119.0,119.0,118.97,118.97,31168.0
2017-07-21 11:20:00,118.98,119.03,118.98,118.99,47861.0,118.98,119.03,118.98,118.99,47861.0
2017-07-21 11:25:00,118.99,118.99,118.92,118.92,51775.0,118.99,118.99,118.92,118.92,51775.0
2017-07-21 11:30:00,118.92,118.94,118.88,118.91,88508.0,118.92,118.94,118.88,118.91,88508.0
2017-07-21 11:35:00,118.9,118.94,118.89,118.94,45796.0,118.9,118.94,118.89,118.94,45796.0
2017-07-21 11:40:00,118.94,118.99,118.93,118.98,55099.0,118.94,118.99,118.93,118.98,55099.0
2017-07-21 11:45:00,118.97,119.07,118.97,119.07,130032.0,118.97,119.07,118.97,119.07,130032.0
2017-07-21 11:50:00,119.05,119.07,119.04,119.07,28738.0,119.05,119.07,119.04,119.07,28738.0
2017-07-21 11:55:00,119.07,119.11,119.06,119.07,125785.0,119.07,119.11,119.06,119.07,125785.0
2017-07-21 12:00:00,119.07,119.07,119.03,119.04,69779.0,119.07,119.07,119.03,119.04,69779.0
2017-07-21 12:05:00,119.03,119.07,119.03,119.07,90222.0,119.03,119.07,119.03,119.07,90222.0
2017-07-21 12:10:00,119.07,119.09,119.04,119.09,142454.0,119.07,119.09,119.04,119.09,142454.0
2017-07-21 12:15:00,119.09,119.1,119.08,119.1,57247.0,119.09,119.1,119.08,119.1,57247.0
2017-07-21 12:20:00,119.1,119.1,119.06,119.1,45774.0,119.1,119.1,119.06,119.1,45774.0
2017-07-21 12:25:00,119.1,119.14,119.09,119.13,71984.0,119.1,119.14,119.09,119.13,71984.0
2017-07-21 12:30:00,119.12,119.14,119.11,119.14,140872.0,119.12,119.14,119.11,119.14,140872.0
2017-07-21 12:35:00,119.14,119.2,119.13,119.15,207371.0,119.14,119.2,119.13,119.15,207371.0
2017-07-21 12:40:00,119.15,119.17,119.14,119.16,103617.0,119.15,119.17,119.14,119.16,103617.0
2017-07-21 12:45:00,119.15,119.16,119.13,119.15,80167.0,119.15,119.16,119.13,119.15,80167.0
2017-07-21 12:50:00,119.16,119.2,119.15,119.19,174554.0,119.16,119.2,119.15,119.19,174554.0
2017-07-21 12:55:00,119.19,119.22,119.18,119.22,59493.0,119.19,119.22,119.18,119.22,59493.0
2017-07-21 13:00:00,119.21,119.23,119.18,119.21,53968.0,119.21,119.23,119.18,119.21,53968.0
2017-07-21 13:05:00,119.21,119.24,119.2,119.22,86598.0,119.21,119.24,119.2,119.22,86598.0
2017-07-21 13:10:00,119.22,119.22,119.19,119.21,68265.0,119.22,119.22,119.19,119.21,68265.0
2017-07-21 13:15:00,119.21,119.22,119.2,119.22,50012.0,119.21,119.22,119.2,119.22,50012.0
2017-07-21 13:20:00,119.22,119.3,119.21,119.29,111863.0,119.22,119.3,119.21,119.29,111863.0
2017-07-21 13:25:00,119.28,119.32,119.28,119.32,187244.0,119.28,119.32,119.28,119.32,187244.0
2017-07-21 13:30:00,119.31,119.31,119.24,119.25,130877.0,119.31,119.31,119.24,119.25,130877.0
2017-07-21 13:35:00,119.25,119.26,119.22,119.24,62091.0,119.25,119.26,119.22,119.24,62091.0
2017-07-21 13:40:00,119.24,119.25,119.21,119.25,110544.0,119.24,119.25,119.21,119.25,110544.0
2017-07-21 13:45:00,119.25,119.25,119.22,119.24,88190.0,119.25,119.25,119.22,119.24,88190.0
2017-07-21 13:50:00,119.24,119.28,119.24,119.26,173381.0,119.24,119.28,119.24,119.26,173381.0
2017-07-21 13:55:00,119.27,119.33,119.26,119.33,187717.0,119.27,119.33,119.26,119.33,187717.0
2017-07-21 14:00:00,119.32,119.33,119.28,119.31,125971.0,119.32,119.33,119.28,119.31,125971.0
2017-07-21 14:05:00,119.31,119.32,119.27,119.28,51669.0,119.31,119.32,119.27,119.28,51669.0
2017-07-21 14:10:00,119.28,119.28,119.25,119.27,34089.0,119.28,119.28,119.25,119.27,34089.0
2017-07-21 14:15:00,119.27,119.33,119.27,119.32,64065.0,119.27,119.33,119.27,119.32,64065.0
2017-07-21 14:20:00,119.32,119.36,119.31,119.35,50016.0,119.32,119.36,119.31,119.35,50016.0
2017-07-21 14:25:00,119.35,119.37,119.34,119.34,67879.0,119.35,119.37,119.34,119.34,67879.0
2017-07-21 14:30:00,119.35,119.38,119.33,119.36,69291.0,119.35,119.38,119.33,119.36,69291.0
2017-07-21 14:35:00,119.36,119.36,119.31,119.36,47327.0,119.36,119.36,119.31,119.36,47327.0
2017-07-21 14:40:00,119.36,119.39,119.35,119.38,90363.0,119.36,119.39,119.35,119.38,90363.0
2017-07-21 14:45:00,119.38,119.38,119.33,119.33,70465.0,119.38,119.38,119.33,119.33,70465.0
2017-07-21 14:50:00,119.33,119.35,119.32,119.35,21779.0,119.33,119.35,119.32,119.35,21779.0
2017-07-21 14:55:00,119.35,119.35,119.33,119.35,36977.0,119.35,119.35,119.33,119.35,36977.0
2017-07-21 15:00:00,119.35,119.36,119.32,119.34,42949.0,119.35,119.36,119.32,119.34,42949.0
2017-07-21 15:05:00,119.34,119.34,119.3,119.33,73248.0,119.34,119.34,119.3,119.33,73248.0
2017-07-21 15:10:00,119.32,119.33,119.3,119.31,48956.0,119.32,119.33,119.3,119.31,48956.0
2017-07-21 15:15:00,119.31,119.34,119.3,119.33,54313.0,119.31,119.34,119.3,119.33,54313.0
2017-07-21 15:20:00,119.32,119.34,119.28,119.28,47456.0,119.32,119.34,119.28,119.28,47456.0
2017-07-21 15:25:00,119.28,119.3,119.26,119.27,198588.0,119.28,119.3,119.26,119.27,198588.0
2017-07-21 15:30:00,119.27,119.3,119.26,119.3,149777.0,119.27,119.3,119.26,119.3,149777.0
2017-07-21 15:35:00,119.3,119.32,119.3,119.31,81517.0,119.3,119.32,119.3,119.31,81517.0
2017-07-21 15:40:00,119.31,119.34,119.3,119.32,256386.0,119.31,119.34,119.3,119.32,256386.0
2017-07-21 15:45:00,119.31,119.34,119.31,119.34,350748.0,119.31,119.34,119.31,119.34,350748.0
2017-07-21 15:50:00,119.34,119.34,119.29,119.31,354135.0,119.34,119.34,119.29,119.31,354135.0
2017-07-21 15:55:00,119.31,119.31,119.24,119.25,730936.0,119.31,119.31,119.24,119.25,730936.0
2017-07-24 09:30:00,119.52,119.53,119.36,119.37,144136.0,119.52,119.53,119.36,119.37,144136.0
2017-07-24 09:35:00,119.37,119.46,119.33,119.45,74039.0,119.37,119.46,119.33,119.45,74039.0
2017-07-24 09:40:00,119.44,119.48,119.42,119.45,73328.0,119.44,119.48,119.42,119.45,73328.0
2017-07-24 09:45:00,119.44,119.48,119.39,119.47,71918.0,119.44,119.48,119.39,119.47,71918.0
2017-07-24 09:50:00,119.46,119.47,119.43,119.45,31761.0,119.46,119.47,119.43,119.45,31761.0
2017-07-24 09:55:00,119.45,119.46,119.43,119.43,42536.0,119.45,119.46,119.43,119.43,42536.0
2017-07-24 10:00:00,119.43,119.48,119.38,119.43,107815.0,119.43,119.48,119.38,119.43,107815.0
2017-07-24 10:05:00,119.42,119.46,119.41,119.45,36658.0,119.42,119.46,119.41,119.45,36658.0
2017-07-24 10:10:00,119.45,119.49,119.44,119.49,37260.0,119.45,119.49,119.44,119.49,37260.0
2017-07-24 10:15:00,119.48,119.55,119.47,119.53,52917.0,119.48,119.55,119.47,119.53,52917.0
2017-07-24 10:20:00,119.53,119.58,119.53,119.56,71680.0,119.53,119.58,119.53,119.56,71680.0
2017-07-24 10:25:00,119.55,119.57,119.52,119.52,60626.0,119.55,119.57,119.52,119.52,60626.0
2017-07-24 10:30:00,119.53,119.54,119.41,119.43,170670.0,119.53,119.54,119.41,119.43,170670.0
2017-07-24 10:35:00,119.43,119.44,119.39,119.43,43034.0,119.43,119.44,119.39,119.43,43034.0
2017-07-24 10:40:00,119.43,119.44,119.39,119.39,25106.0,119.43,119.44,119.39,119.39,25106.0
2017-07-24 10:45:00,119.4,119.41,119.35,119.36,75220.0,119.4,119.41,119.35,119.36,75220.0
2017-07-24 10:50:00,119.35,119.38,119.34,119.37,53232.0,119.35,119.38,119.34,119.37,53232.0
2017-07-24 10:55:00,119.38,119.39,119.29,119.3,33911.0,119.38,119.39,119.29,119.3,33911.0
2017-07-24 11:00:00,119.31,119.32,119.27,119.29,46135.0,119.31,119.32,119.27,119.29,46135.0
2017-07-24 11:05:00,119.3,119.38,119.3,119.38,50688.0,119.3,119.38,119.3,119.38,50688.0
2017-07-24 11:10:00,119.38,119.41,119.37,119.39,29956.0,119.38,119.41,119.37,119.39,29956.0
2017-07-24 11:15:00,119.38,119.38,119.34,119.36,7130.0,119.38,119.38,119.34,119.36,7130.0
2017-07-24 11:20:00,119.36,119.46,119.36,119.44,25715.0,119.36,119.46,119.36,119.44,25715.0
2017-07-24 11:25:00,119.44,119.48,119.43,119.44,12922.0,119.44,119.48,119.43,119.44,12922.0
2017-07-24 11:30:00,119.45,119.47,119.43,119.43,14902.0,119.45,119.47,119.43,119.43,14902.0
2017-07-24 11:35:00,119.43,119.47,119.42,119.44,18790.0,119.43,119.47,119.42,119.44,18790.0
2017-07-24 11:40:00,119.44,119.46,119.4,119.43,40607.0,119.44,119.46,119.4,119.43,40607.0
2017-07-24 11:45:00,119.44,119.44,119.41,119.43,24299.0,119.44,119.44,119.41,119.43,24299.0
2017-07-24 11:50:00,119.43,119.43,119.39,119.4,24490.0,119.43,119.43,119.39,119.4,24490.0
2017-07-24 11:55:00,119.41,119.42,119.39,119.41,13615.0,119.41,119.42,119.39,119.41,13615.0
2017-07-24 12:00:00,119.4,119.41,119.32,119.37,70013.0,119.4,119.41,119.32,119.37,70013.0
2017-07-24 12:05:00,119.37,119.37,119.35,119.36,11923.0,119.37,119.37,119.35,119.36,11923.0
2017-07-24 12:10:00,119.36,119.37,119.32,119.32,14023.0,119.36,119.37,119.32,119.32,14023.0
2017-07-24 12:15:00,119.32,119.32,119.18,119.18,90554.0,119.32,119.32,119.18,119.18,90554.0
2017-07-24 12:20:00,119.19,119.26,119.18,119.25,54343.0,119.19,119.26,119.18,119.25,54343.0
2017-07-24 12:25:00,119.25,119.26,119.24,119.25,30569.0,119.25,119.26,119.24,119.25,30569.0
2017-07-24 12:30:00,119.25,119.31,119.25,119.3,9044.0,119.25,119.31,119.25,119.3,9044.0
2017-07-24 12:35:00,119.3,119.31,119.28,119.3,14817.0,119.3,119.31,119.28,119.3,14817.0
2017-07-24 12:40:00,119.29,119.33,119.29,119.33,17510.0,119.29,119.33,119.29,119.33,17510.0
2017-07-24 12:45:00,119.33,119.35,119.31,119.34,37472.0,119.33,119.35,119.31,119.34,37472.0
2017-07-24 12:50:00,119.34,119.35,119.33,119.33,10998.0,119.34,119.35,119.33,119.33,10998.0
2017-07-24 12:55:00,119.34,119.34,119.32,119.34,12305.0,119.34,119.34,119.32,119.34,12305.0
2017-07-24 13:00:00,119.33,119.33,119.28,119.29,12810.0,119.33,119.33,119.28,119.29,12810.0
2017-07-24 13:05:00,119.29,119.3,119.26,119.29,23278.0,119.29,119.3,119.26,119.29,23278.0
2017-07-24 13:10:00,119.31,119.33,119.31,119.32,6766.0,119.31,119.33,119.31,119.32,6766.0
2017-07-24 13:15:00,119.32,119.34,119.31,119.34,13596.0,119.32,119.34,119.31,119.34,13596.0
2017-07-24 13:20:00,119.34,119.34,119.29,119.3,19663.0,119.34,119.34,119.29,119.3,19663.0
2017-07-24 13:25:00,119.29,119.29,119.22,119.26,27870.0,119.29,119.29,119.22,119.26,27870.0
2017-07-24 13:30:00,119.27,119.28,119.25,119.25,13477.0,119.27,119.28,119.25,119.25,13477.0
2017-07-24 13:35:00,119.25,119.28,119.24,119.27,8730.0,119.25,119.28,119.24,119.27,8730.0
2017-07-24 13:40:00,119.27,119.28,119.26,119.27,9961.0,119.27,119.28,119.26,119.27,9961.0
2017-07-24 13:45:00,119.27,119.28,119.25,119.26,11724.0,119.27,119.28,119.25,119.26,11724.0
2017-07-24 13:50:00,119.26,119.27,119.23,119.26,12821.0,119.26,119.27,119.23,119.26,12821.0
2017-07-24 13:55:00,119.26,119.27,119.25,119.27,8154.0,119.26,119.27,119.25,119.27,8154.0
2017-07-24 14:00:00,119.28,119.29,119.26,119.28,19249.0,119.28,119.29,119.26,119.28,19249.0
2017-07-24 14:05:00,119.29,119.31,119.28,119.3,9545.0,119.29,119.31,119.28,119.3,9545.0
2017-07-24 14:10:00,119.31,119.34,119.31,119.34,6680.0,119.31,119.34,119.31,119.34,6680.0
2017-07-24 14:15:00,119.34,119.35,119.31,119.34,21002.0,119.34,119.35,119.31,119.34,21002.0
2017-07-24 14:20:00,119.34,119.35,119.3,119.33,15675.0,119.34,119.35,119.3,119.33,15675.0
2017-07-24 14:25:00,119.34,119.35,119.3,119.33,13108.0,119.34,119.35,119.3,119.33,13108.0
2017-07-24 14:30:00,119.32,119.33,119.3,119.31,12689.0,119.32,119.33,119.3,119.31,12689.0
2017-07-24 14:35:00,119.31,119.32,119.28,119.29,10156.0,119.31,119.32,119.28,119.29,10156.0
2017-07-24 14:40:00,119.29,119.3,119.27,119.27,14170.0,119.29,119.3,119.27,119.27,14170.0
2017-07-24 14:45:00,119.28,119.31,119.27,119.29,13419.0,119.28,119.31,119.27,119.29,13419.0
2017-07-24 14:50:00,119.29,119.3,119.28,119.3,7279.0,119.29,119.3,119.28,119.3,7279.0
2017-07-24 14:55:00,119.3,119.32,119.29,119.32,19990.0,119.3,119.32,119.29,119.32,19990.0
2017-07-24 15:00:00,119.32,119.33,119.28,119.28,27916.0,119.32,119.33,119.28,119.28,27916.0
2017-07-24 15:05:00,119.28,119.29,119.27,119.28,30191.0,119.28,119.29,119.27,119.28,30191.0
2017-07-24 15:10:00,119.29,119.3,119.28,119.3,35488.0,119.29,119.3,119.28,119.3,35488.0
2017-07-24 15:15:00,119.3,119.3,119.29,119.29,7820.0,119.3,119.3,119.29,119.29,7820.0
2017-07-24 15:20:00,119.3,119.31,119.26,119.27,127056.0,119.3,119.31,119.26,119.27,127056.0
2017-07-24 15:25:00,119.27,119.3,119.27,119.29,29729.0,119.27,119.3,119.27,119.29,29729.0
2017-07-24 15:30:00,119.29,119.33,119.29,119.33,30498.0,119.29,119.33,119.29,119.33,30498.0
2017-07-24 15:35:00,119.33,119.34,119.32,119.33,21915.0,119.33,119.34,119.32,119.33,21915.0
2017-07-24 15:40:00,119.34,119.35,119.32,119.35,42570.0,119.34,119.35,119.32,119.35,42570.0
2017-07-24 15:45:00,119.35,119.36,119.34,119.34,73356.0,119.35,119.36,119.34,119.34,73356.0
2017-07-24 15:50:00,119.35,119.36,119.32,119.34,145469.0,119.35,119.36,119.32,119.34,145469.0
2017-07-24 15:55:00,119.34,119.35,119.32,119.33,225694.0,119.34,119.35,119.32,119.33,225694.0
2017-07-25 09:30:00,118.99,119.11,118.98,119.09,164505.0,118.99,119.11,118.98,119.09,164505.0
2017-07-25 09:35:00,119.09,119.2,119.09,119.18,85166.0,119.09,119.2,119.09,119.18,85166.0
2017-07-25 09:40:00,119.18,119.26,119.18,119.24,60576.0,119.18,119.26,119.18,119.24,60576.0
2017-07-25 09:45:00,119.24,119.27,119.22,119.26,35515.0,119.24,119.27,119.22,119.26,35515.0
2017-07-25 09:50:00,119.25,119.28,119.23,119.26,55252.0,119.25,119.28,119.23,119.26,55252.0
2017-07-25 09:55:00,119.26,119.32,119.25,119.27,59764.0,119.26,119.32,119.25,119.27,59764.0
2017-07-25 10:00:00,119.28,119.28,119.14,119.16,127865.0,119.28,119.28,119.14,119.16,127865.0
2017-07-25 10:05:00,119.15,119.16,119.1,119.12,89975.0,119.15,119.16,119.1,119.12,89975.0
2017-07-25 10:10:00,119.11,119.11,119.06,119.1,66180.0,119.11,119.11,119.06,119.1,66180.0
2017-07-25 10:15:00,119.1,119.1,119.01,119.03,34477.0,119.1,119.1,119.01,119.03,34477.0
2017-07-25 10:20:00,119.03,119.08,119.01,119.06,36446.0,119.03,119.08,119.01,119.06,36446.0
2017-07-25 10:25:00,119.06,119.07,119.02,119.04,126651.0,119.06,119.07,119.02,119.04,126651.0
2017-07-25 10:30:00,119.03,119.1,119.03,119.08,83756.0,119.03,119.1,119.03,119.08,83756.0
2017-07-25 10:35:00,119.09,119.09,118.97,119.02,80642.0,119.09,119.09,118.97,119.02,80642.0
2017-07-25 10:40:00,119.02,119.02,118.93,118.95,133708.0,119.02,119.02,118.93,118.95,133708.0
2017-07-25 10:45:00,118.96,118.99,118.92,118.98,165357.0,118.96,118.99,118.92,118.98,165357.0
2017-07-25 10:50:00,118.99,119.03,118.95,118.98,70551.0,118.99,119.03,118.95,118.98,70551.0
2017-07-25 10:55:00,118.98,118.98,118.84,118.85,81593.0,118.98,118.98,118.84,118.85,81593.0
2017-07-25 11:00:00,118.85,118.87,118.82,118.86,154317.0,118.85,118.87,118.82,118.86,154317.0
2017-07-25 11:05:00,118.86,118.94,118.86,118.93,58908.0,118.86,118.94,118.86,118.93,58908.0
2017-07-25 11:10:00,118.92,118.94,118.89,118.89,63596.0,118.92,118.94,118.89,118.89,63596.0
2017-07-25 11:15:00,118.88,118.9,118.84,118.87,29449.0,118.88,118.9,118.84,118.87,29449.0
2017-07-25 11:20:00,118.85,118.9,118.85,118.86,40139.0,118.85,118.9,118.85,118.86,40139.0
2017-07-25 11:25:00,118.87,118.92,118.86,118.89,62627.0,118.87,118.92,118.86,118.89,62627.0
2017-07-25 11:30:00,118.89,118.92,118.87,118.89,33740.0,118.89,118.92,118.87,118.89,33740.0
2017-07-25 11:35:00,118.9,118.94,118.89,118.93,32657.0,118.9,118.94,118.89,118.93,32657.0
2017-07-25 11:40:00,118.93,118.99,118.93,118.95,46633.0,118.93,118.99,118.93,118.95,46633.0
2017-07-25 11:45:00,118.96,118.96,118.92,118.93,29353.0,118.96,118.96,118.92,118.93,29353.0
2017-07-25 11:50:00,118.94,118.97,118.93,118.95,14563.0,118.94,118.97,118.93,118.95,14563.0
2017-07-25 11:55:00,118.94,118.97,118.94,118.96,14550.0,118.94,118.97,118.94,118.96,14550.0
2017-07-25 12:00:00,118.97,119.03,118.94,118.95,329648.0,118.97,119.03,118.94,118.95,329648.0
2017-07-25 12:05:00,118.95,118.96,118.93,118.93,30847.0,118.95,118.96,118.93,118.93,30847.0
2017-07-25 12:10:00,118.93,118.95,118.9,118.91,144266.0,118.93,118.95,118.9,118.91,144266.0
2017-07-25 12:15:00,118.91,118.93,118.84,118.86,109828.0,118.91,118.93,118.84,118.86,109828.0
2017-07-25 12:20:00,118.85,118.89,118.79,118.88,167472.0,118.85,118.89,118.79,118.88,167472.0
2017-07-25 12:25:00,118.89,118.89,118.8,118.85,30500.0,118.89,118.89,118.8,118.85,30500.0
2017-07-25 12:30:00,118.84,118.85,118.83,118.84,17341.0,118.84,118.85,118.83,118.84,17341.0
2017-07-25 12:35:00,118.84,118.9,118.82,118.9,112632.0,118.84,118.9,118.82,118.9,112632.0
2017-07-25 12:40:00,118.9,118.92,118.88,118.92,18260.0,118.9,118.92,118.88,118.92,18260.0
2017-07-25 12:45:00,118.91,118.96,118.91,118.94,19724.0,118.91,118.96,118.91,118.94,19724.0
2017-07-25 12:50:00,118.95,118.96,118.94,118.95,18231.0,118.95,118.96,118.94,118.95,18231.0
2017-07-25 12:55:00,118.95,118.98,118.93,118.94,10820.0,118.95,118.98,118.93,118.94,10820.0
2017-07-25 13:00:00,118.94,119.0,118.93,118.97,10862.0,118.94,119.0,118.93,118.97,10862.0
2017-07-25 13:05:00,118.97,119.01,118.97,119.0,21107.0,118.97,119.01,118.97,119.0,21107.0
2017-07-25 13:10:00,118.99,119.02,118.99,119.01,11179.0,118.99,119.02,118.99,119.01,11179.0
2017-07-25 13:15:00,119.01,119.02,118.98,119.01,13602.0,119.01,119.02,118.98,119.01,13602.0
2017-07-25 13:20:00,119.0,119.05,119.0,119.04,24846.0,119.0,119.05,119.0,119.04,24846.0
2017-07-25 13:25:00,119.04,119.07,119.03,119.06,16289.0,119.04,119.07,119.03,119.06,16289.0
2017-07-25 13:30:00,119.06,119.08,119.01,119.01,6963.0,119.06,119.08,119.01,119.01,6963.0
2017-07-25 13:35:00,119.0,119.0,118.97,118.98,14341.0,119.0,119.0,118.97,118.98,14341.0
2017-07-25 13:40:00,118.98,119.0,118.98,119.0,3715.0,118.98,119.0,118.98,119.0,3715.0
2017-07-25 13:45:00,118.99,119.03,118.99,119.03,6681.0,118.99,119.03,118.99,119.03,6681.0
2017-07-25 13:50:00,119.02,119.04,119.0,119.01,16300.0,119.02,119.04,119.0,119.01,16300.0
2017-07-25 13:55:00,119.01,119.02,119.0,119.0,13392.0,119.01,119.02,119.0,119.0,13392.0
2017-07-25 14:00:00,119.0,119.02,118.98,118.98,12669.0,119.0,119.02,118.98,118.98,12669.0
2017-07-25 14:05:00,118.98,118.99,118.96,118.97,11545.0,118.98,118.99,118.96,118.97,11545.0
2017-07-25 14:10:00,118.96,118.96,118.92,118.94,20265.0,118.96,118.96,118.92,118.94,20265.0
2017-07-25 14:15:00,118.94,118.95,118.93,118.94,8974.0,118.94,118.95,118.93,118.94,8974.0
2017-07-25 14:20:00,118.94,118.94,118.84,118.84,76873.0,118.94,118.94,118.84,118.84,76873.0
2017-07-25 14:25:00,118.85,118.85,118.8,118.82,57177.0,118.85,118.85,118.8,118.82,57177.0
2017-07-25 14:30:00,118.82,118.91,118.82,118.88,19958.0,118.82,118.91,118.82,118.88,19958.0
2017-07-25 14:35:00,118.88,118.89,118.87,118.88,7988.0,118.88,118.89,118.87,118.88,7988.0
2017-07-25 14:40:00,118.88,118.92,118.87,118.9,18262.0,118.88,118.92,118.87,118.9,18262.0
2017-07-25 14:45:00,118.9,118.91,118.85,118.86,10115.0,118.9,118.91,118.85,118.86,10115.0
2017-07-25 14:50:00,118.86,118.9,118.86,118.89,19506.0,118.86,118.9,118.86,118.89,19506.0
2017-07-25 14:55:00,118.89,118.89,118.84,118.86,44054.0,118.89,118.89,118.84,118.86,44054.0
2017-07-25 15:00:00,118.86,118.9,118.82,118.88,65990.0,118.86,118.9,118.82,118.88,65990.0
2017-07-25 15:05:00,118.88,118.9,118.87,118.88,34902.0,118.88,118.9,118.87,118.88,34902.0
2017-07-25 15:10:00,118.87,118.89,118.87,118.89,18428.0,118.87,118.89,118.87,118.89,18428.0
2017-07-25 15:15:00,118.88,118.89,118.85,118.86,52615.0,118.88,118.89,118.85,118.86,52615.0
2017-07-25 15:20:00,118.85,118.86,118.83,118.84,45868.0,118.85,118.86,118.83,118.84,45868.0
2017-07-25 15:25:00,118.84,118.86,118.8,118.82,65924.0,118.84,118.86,118.8,118.82,65924.0
2017-07-25 15:30:00,118.82,118.83,118.8,118.83,166501.0,118.82,118.83,118.8,118.83,166501.0
2017-07-25 15:35:00,118.83,118.83,118.81,118.82,80682.0,118.83,118.83,118.81,118.82,80682.0
2017-07-25 15:40:00,118.82,118.84,118.81,118.81,59152.0,118.82,118.84,118.81,118.81,59152.0
2017-07-25 15:45:00,118.82,118.84,118.8,118.83,46765.0,118.82,118.84,118.8,118.83,46765.0
2017-07-25 15:50:00,118.83,118.9,118.8,118.89,130415.0,118.83,118.9,118.8,118.89,130415.0
2017-07-25 15:55:00,118.89,118.92,118.88,118.92,224126.0,118.89,118.92,118.88,118.92,224126.0
2017-07-26 09:30:00,118.57,118.62,118.55,118.58,113367.0,118.57,118.62,118.55,118.58,113367.0
2017-07-26 09:35:00,118.58,118.66,118.58,118.63,38310.0,118.58,118.66,118.58,118.63,38310.0
2017-07-26 09:40:00,118.64,118.66,118.6,118.6,36690.0,118.64,118.66,118.6,118.6,36690.0
2017-07-26 09:45:00,118.61,118.65,118.61,118.64,21987.0,118.61,118.65,118.61,118.64,21987.0
2017-07-26 09:50:00,118.64,118.75,118.62,118.67,94175.0,118.64,118.75,118.62,118.67,94175.0
2017-07-26 09:55:00,118.66,118.68,118.64,118.67,14974.0,118.66,118.68,118.64,118.67,14974.0
2017-07-26 10:00:00,118.67,118.76,118.63,118.73,50746.0,118.67,118.76,118.63,118.73,50746.0
2017-07-26 10:05:00,118.73,118.78,118.72,118.74,32619.0,118.73,118.78,118.72,118.74,32619.0
2017-07-26 10:10:00,118.75,118.78,118.68,118.71,127891.0,118.75,118.78,118.68,118.71,127891.0
2017-07-26 10:15:00,118.7,118.74,118.68,118.69,20952.0,118.7,118.74,118.68,118.69,20952.0
2017-07-26 10:20:00,118.69,118.77,118.69,118.74,110412.0,118.69,118.77,118.69,118.74,110412.0
2017-07-26 10:25:00,118.74,118.76,118.72,118.73,18615.0,118.74,118.76,118.72,118.73,18615.0
2017-07-26 10:30:00,118.72,118.75,118.7,118.74,19830.0,118.72,118.75,118.7,118.74,19830.0
2017-07-26 10:35:00,118.73,118.75,118.69,118.73,22486.0,118.73,118.75,118.69,118.73,22486.0
2017-07-26 10:40:00,118.73,118.76,118.71,118.74,64531.0,118.73,118.76,118.71,118.74,64531.0
2017-07-26 10:45:00,118.74,118.77,118.72,118.74,42832.0,118.74,118.77,118.72,118.74,42832.0
2017-07-26 10:50:00,118.73,118.8,118.72,118.8,42117.0,118.73,118.8,118.72,118.8,42117.0
2017-07-26 10:55:00,118.79,118.8,118.66,118.67,172675.0,118.79,118.8,118.66,118.67,172675.0
2017-07-26 11:00:00,118.67,118.72,118.66,118.69,27577.0,118.67,118.72,118.66,118.69,27577.0
2017-07-26 11:05:00,118.67,118.7,118.66,118.67,22760.0,118.67,118.7,118.66,118.67,22760.0
2017-07-26 11:10:00,118.66,118.68,118.65,118.67,15370.0,118.66,118.68,118.65,118.67,15370.0
2017-07-26 11:15:00,118.67,118.7,118.66,118.67,20885.0,118.67,118.7,118.66,118.67,20885.0
2017-07-26 11:20:00,118.67,118.7,118.65,118.68,12410.0,118.67,118.7,118.65,118.68,12410.0
2017-07-26 11:25:00,118.67,118.69,118.66,118.67,72833.0,118.67,118.69,118.66,118.67,72833.0
2017-07-26 11:30:00,118.66,118.7,118.64,118.67,26246.0,118.66,118.7,118.64,118.67,26246.0
2017-07-26 11:35:00,118.66,118.68,118.64,118.68,40076.0,118.66,118.68,118.64,118.68,40076.0
2017-07-26 11:40:00,118.67,118.68,118.64,118.68,29572.0,118.67,118.68,118.64,118.68,29572.0
2017-07-26 11:45:00,118.68,118.68,118.62,118.63,23795.0,118.68,118.68,118.62,118.63,23795.0
2017-07-26 11:50:00,118.62,118.65,118.62,118.63,5251.0,118.62,118.65,118.62,118.63,5251.0
2017-07-26 11:55:00,118.64,118.66,118.62,118.66,7509.0,118.64,118.66,118.62,118.66,7509.0
2017-07-26 12:00:00,118.66,118.7,118.65,118.69,34686.0,118.66,118.7,118.65,118.69,34686.0
2017-07-26 12:05:00,118.69,118.71,118.69,118.7,10716.0,118.69,118.71,118.69,118.7,10716.0
2017-07-26 12:10:00,118.7,118.71,118.68,118.69,6348.0,118.7,118.71,118.68,118.69,6348.0
2017-07-26 12:15:00,118.68,118.7,118.68,118.68,5393.0,118.68,118.7,118.68,118.68,5393.0
2017-07-26 12:20:00,118.68,118.72,118.67,118.69,20447.0,118.68,118.72,118.67,118.69,20447.0
2017-07-26 12:25:00,118.69,118.7,118.67,118.68,15165.0,118.69,118.7,118.67,118.68,15165.0
2017-07-26 12:30:00,118.68,118.69,118.65,118.65,16247.0,118.68,118.69,118.65,118.65,16247.0
2017-07-26 12:35:00,118.65,118.68,118.64,118.68,7702.0,118.65,118.68,118.64,118.68,7702.0
2017-07-26 12:40:00,118.68,118.69,118.67,118.68,14700.0,118.68,118.69,118.67,118.68,14700.0
2017-07-26 12:45:00,118.68,118.69,118.65,118.66,14902.0,118.68,118.69,118.65,118.66,14902.0
2017-07-26 12:50:00,118.65,118.7,118.65,118.68,8613.0,118.65,118.7,118.65,118.68,8613.0
2017-07-26 12:55:00,118.68,118.7,118.67,118.68,12727.0,118.68,118.7,118.67,118.68,12727.0
2017-07-26 13:00:00,118.68,118.81,118.68,118.81,88438.0,118.68,118.81,118.68,118.81,88438.0
2017-07-26 13:05:00,118.82,118.86,118.81,118.83,25874.0,118.82,118.86,118.81,118.83,25874.0
2017-07-26 13:10:00,118.83,118.84,118.8,118.8,15513.0,118.83,118.84,118.8,118.8,15513.0
2017-07-26 13:15:00,118.79,118.82,118.78,118.81,15478.0,118.79,118.82,118.78,118.81,15478.0
2017-07-26 13:20:00,118.82,118.85,118.81,118.85,10638.0,118.82,118.85,118.81,118.85,10638.0
2017-07-26 13:25:00,118.85,118.86,118.82,118.83,24768.0,118.85,118.86,118.82,118.83,24768.0
2017-07-26 13:30:00,118.83,118.83,118.79,118.82,39215.0,118.83,118.83,118.79,118.82,39215.0
2017-07-26 13:35:00,118.83,118.85,118.81,118.84,18816.0,118.83,118.85,118.81,118.84,18816.0
2017-07-26 13:40:00,118.84,118.86,118.83,118.84,14778.0,118.84,118.86,118.83,118.84,14778.0
2017-07-26 13:45:00,118.85,119.03,118.85,118.94,105979.0,118.85,119.03,118.85,118.94,105979.0
2017-07-26 13:50:00,118.94,118.97,118.9,118.9,24283.0,118.94,118.97,118.9,118.9,24283.0
2017-07-26 13:55:00,118.91,118.96,118.87,118.94,43859.0,118.91,118.96,118.87,118.94,43859.0
2017-07-26 14:00:00,118.89,119.15,118.71,119.09,192070.0,118.89,119.15,118.71,119.09,192070.0
2017-07-26 14:05:00,119.09,119.25,118.99,119.25,155713.0,119.09,119.25,118.99,119.25,155713.0
2017-07-26 14:10:00,119.26,119.37,119.16,119.27,180944.0,119.26,119.37,119.16,119.27,180944.0
2017-07-26 14:15:00,119.28,119.4,119.23,119.32,190067.0,119.28,119.4,119.23,119.32,190067.0
2017-07-26 14:20:00,119.32,119.42,119.3,119.4,91282.0,119.32,119.42,119.3,119.4,91282.0
2017-07-26 14:25:00,119.4,119.44,119.33,119.41,68539.0,119.4,119.44,119.33,119.41,68539.0
2017-07-26 14:30:00,119.43,119.45,119.33,119.34,91175.0,119.43,119.45,119.33,119.34,91175.0
2017-07-26 14:35:00,119.35,119.4,119.34,119.38,126572.0,119.35,119.4,119.34,119.38,126572.0
2017-07-26 14:40:00,119.38,119.43,119.36,119.4,128881.0,119.38,119.43,119.36,119.4,128881.0
2017-07-26 14:45:00,119.41,119.42,119.36,119.38,44075.0,119.41,119.42,119.36,119.38,44075.0
2017-07-26 14:50:00,119.39,119.43,119.37,119.41,22743.0,119.39,119.43,119.37,119.41,22743.0
2017-07-26 14:55:00,119.41,119.48,119.4,119.46,195909.0,119.41,119.48,119.4,119.46,195909.0
2017-07-26 15:00:00,119.47,120.05,119.47,119.88,1226652.0,119.47,120.05,119.47,119.88,1226652.0
2017-07-26 15:05:00,119.88,120.15,119.88,120.07,293368.0,119.88,120.15,119.88,120.07,293368.0
2017-07-26 15:10:00,120.07,120.09,119.96,120.0,90286.0,120.07,120.09,119.96,120.0,90286.0
2017-07-26 15:15:00,120.0,120.02,119.93,119.93,79641.0,120.0,120.02,119.93,119.93,79641.0
2017-07-26 15:20:00,119.94,119.94,119.85,119.86,70437.0,119.94,119.94,119.85,119.86,70437.0
2017-07-26 15:25:00,119.85,119.92,119.84,119.92,132343.0,119.85,119.92,119.84,119.92,132343.0
2017-07-26 15:30:00,119.92,119.93,119.83,119.84,88822.0,119.92,119.93,119.83,119.84,88822.0
2017-07-26 15:35:00,119.84,119.85,119.77,119.84,73720.0,119.84,119.85,119.77,119.84,73720.0
2017-07-26 15:40:00,119.83,119.87,119.8,119.86,107091.0,119.83,119.87,119.8,119.86,107091.0
2017-07-26 15:45:00,119.86,119.93,119.85,119.93,138371.0,119.86,119.93,119.85,119.93,138371.0
2017-07-26 15:50:00,119.93,119.96,119.92,119.95,490661.0,119.93,119.96,119.92,119.95,490661.0
2017-07-26 15:55:00,119.94,119.95,119.85,119.9,521915.0,119.94,119.95,119.85,119.9,521915.0
2017-07-27 09:30:00,120.1,120.11,120.06,120.08,174200.0,120.1,120.11,120.06,120.08,174200.0
2017-07-27 09:35:00,120.08,120.08,120.04,120.08,98801.0,120.08,120.08,120.04,120.08,98801.0
2017-07-27 09:40:00,120.07,120.07,119.97,119.97,108392.0,120.07,120.07,119.97,119.97,108392.0
2017-07-27 09:45:00,119.97,120.01,119.95,119.98,107615.0,119.97,120.01,119.95,119.98,107615.0
2017-07-27 09:50:00,119.99,120.07,119.99,120.07,65785.0,119.99,120.07,119.99,120.07,65785.0
2017-07-27 09:55:00,120.07,120.13,120.06,120.12,113998.0,120.07,120.13,120.06,120.12,113998.0
2017-07-27 10:00:00,120.12,120.14,119.97,119.99,142701.0,120.12,120.14,119.97,119.99,142701.0
2017-07-27 10:05:00,120.0,120.04,119.93,119.97,63121.0,120.0,120.04,119.93,119.97,63121.0
2017-07-27 10:10:00,119.96,120.0,119.94,119.99,90535.0,119.96,120.0,119.94,119.99,90535.0
2017-07-27 10:15:00,119.99,120.01,119.96,119.97,33589.0,119.99,120.01,119.96,119.97,33589.0
2017-07-27 10:20:00,119.97,119.99,119.92,119.94,39674.0,119.97,119.99,119.92,119.94,39674.0
2017-07-27 10:25:00,119.94,119.94,119.66,119.67,325201.0,119.94,119.94,119.66,119.67,325201.0
2017-07-27 10:30:00,119.66,119.71,119.56,119.64,253739.0,119.66,119.71,119.56,119.64,253739.0
2017-07-27 10:35:00,119.65,119.67,119.55,119.65,59964.0,119.65,119.67,119.55,119.65,59964.0
2017-07-27 10:40:00,119.65,119.69,119.49,119.52,99966.0,119.65,119.69,119.49,119.52,99966.0
2017-07-27 10:45:00,119.51,119.55,119.47,119.5,90200.0,119.51,119.55,119.47,119.5,90200.0
2017-07-27 10:50:00,119.5,119.54,119.5,119.52,36207.0,119.5,119.54,119.5,119.52,36207.0
2017-07-27 10:55:00,119.52,119.57,119.52,119.57,25798.0,119.52,119.57,119.52,119.57,25798.0
2017-07-27 11:00:00,119.58,119.67,119.58,119.65,52220.0,119.58,119.67,119.58,119.65,52220.0
2017-07-27 11:05:00,119.64,119.66,119.61,119.62,43030.0,119.64,119.66,119.61,119.62,43030.0
2017-07-27 11:10:00,119.62,119.77,119.6,119.73,74995.0,119.62,119.77,119.6,119.73,74995.0
2017-07-27 11:15:00,119.73,119.73,119.67,119.69,32809.0,119.73,119.73,119.67,119.69,32809.0
2017-07-27 11:20:00,119.69,119.69,119.64,119.67,20200.0,119.69,119.69,119.64,119.67,20200.0
2017-07-27 11:25:00,119.68,119.69,119.63,119.64,28962.0,119.68,119.69,119.63,119.64,28962.0
2017-07-27 11:30:00,119.63,119.65,119.58,119.61,45582.0,119.63,119.65,119.58,119.61,45582.0
2017-07-27 11:35:00,119.61,119.67,119.6,119.65,54544.0,119.61,119.67,119.6,119.65,54544.0
2017-07-27 11:40:00,119.65,119.65,119.58,119.6,18093.0,119.65,119.65,119.58,119.6,18093.0
2017-07-27 11:45:00,119.6,119.6,119.54,119.57,41557.0,119.6,119.6,119.54,119.57,41557.0
2017-07-27 11:50:00,119.57,119.65,119.55,119.59,39967.0,119.57,119.65,119.55,119.59,39967.0
2017-07-27 11:55:00,119.59,119.6,119.56,119.58,53591.0,119.59,119.6,119.56,119.58,53591.0
2017-07-27 12:00:00,119.57,119.61,119.55,119.56,33839.0,119.57,119.61,119.55,119.56,33839.0
2017-07-27 12:05:00,119.56,119.57,119.47,119.54,98448.0,119.56,119.57,119.47,119.54,98448.0
2017-07-27 12:10:00,119.53,119.53,119.5,119.51,17410.0,119.53,119.53,119.5,119.51,17410.0
2017-07-27 12:15:00,119.51,119.51,119.38,119.42,100474.0,119.51,119.51,119.38,119.42,100474.0
2017-07-27 12:20:00,119.42,119.43,119.28,119.43,150111.0,119.42,119.43,119.28,119.43,150111.0
2017-07-27 12:25:00,119.43,119.47,119.41,119.47,29309.0,119.43,119.47,119.41,119.47,29309.0
2017-07-27 12:30:00,119.47,119.5,119.45,119.5,36940.0,119.47,119.5,119.45,119.5,36940.0
2017-07-27 12:35:00,119.49,119.57,119.49,119.57,30079.0,119.49,119.57,119.49,119.57,30079.0
2017-07-27 12:40:00,119.57,119.68,119.57,119.68,75488.0,119.57,119.68,119.57,119.68,75488.0
2017-07-27 12:45:00,119.68,119.68,119.62,119.65,63510.0,119.68,119.68,119.62,119.65,63510.0
2017-07-27 12:50:00,119.64,119.7,119.61,119.7,32950.0,119.64,119.7,119.61,119.7,32950.0
2017-07-27 12:55:00,119.7,119.72,119.66,119.72,68551.0,119.7,119.72,119.66,119.72,68551.0
2017-07-27 13:00:00,119.71,119.73,119.63,119.65,56654.0,119.71,119.73,119.63,119.65,56654.0
2017-07-27 13:05:00,119.65,119.74,119.65,119.67,77406.0,119.65,119.74,119.65,119.67,77406.0
2017-07-27 13:10:00,119.68,119.69,119.66,119.69,29173.0,119.68,119.69,119.66,119.69,29173.0
2017-07-27 13:15:00,119.7,119.77,119.69,119.76,46461.0,119.7,119.77,119.69,119.76,46461.0
2017-07-27 13:20:00,119.76,119.8,119.72,119.8,40185.0,119.76,119.8,119.72,119.8,40185.0
2017-07-27 13:25:00,119.8,119.86,119.8,119.84,59611.0,119.8,119.86,119.8,119.84,59611.0
2017-07-27 13:30:00,119.84,119.86,119.79,119.84,59984.0,119.84,119.86,119.79,119.84,59984.0
2017-07-27 13:35:00,119.83,119.96,119.83,119.96,90354.0,119.83,119.96,119.83,119.96,90354.0
2017-07-27 13:40:00,119.96,119.96,119.81,119.83,56526.0,119.96,119.96,119.81,119.83,56526.0
2017-07-27 13:45:00,119.82,119.83,119.75,119.76,38187.0,119.82,119.83,119.75,119.76,38187.0
2017-07-27 13:50:00,119.76,119.82,119.71,119.78,38666.0,119.76,119.82,119.71,119.78,38666.0
2017-07-27 13:55:00,119.77,119.98,119.74,119.9,88799.0,119.77,119.98,119.74,119.9,88799.0
2017-07-27 14:00:00,119.89,119.91,119.78,119.83,73723.0,119.89,119.91,119.78,119.83,73723.0
2017-07-27 14:05:00,119.84,119.85,119.77,119.79,64738.0,119.84,119.85,119.77,119.79,64738.0
2017-07-27 14:10:00,119.79,119.8,119.74,119.78,23997.0,119.79,119.8,119.74,119.78,23997.0
2017-07-27 14:15:00,119.8,119.87,119.79,119.85,39656.0,119.8,119.87,119.79,119.85,39656.0
2017-07-27 14:20:00,119.85,119.91,119.82,119.87,29031.0,119.85,119.91,119.82,119.87,29031.0
2017-07-27 14:25:00,119.89,119.97,119.87,119.95,46685.0,119.89,119.97,119.87,119.95,46685.0
2017-07-27 14:30:00,119.95,119.97,119.93,119.94,46319.0,119.95,119.97,119.93,119.94,46319.0
2017-07-27 14:35:00,119.95,119.95,119.9,119.94,64048.0,119.95,119.95,119.9,119.94,64048.0
2017-07-27 14:40:00,119.94,120.04,119.93,120.01,55487.0,119.94,120.04,119.93,120.01,55487.0
2017-07-27 14:45:00,120.01,120.01,119.93,119.97,39121.0,120.01,120.01,119.93,119.97,39121.0
2017-07-27 14:50:00,119.96,119.98,119.91,119.92,21666.0,119.96,119.98,119.91,119.92,21666.0
2017-07-27 14:55:00,119.92,119.92,119.86,119.89,34827.0,119.92,119.92,119.86,119.89,34827.0
2017-07-27 15:00:00,119.9,119.92,119.83,119.86,25964.0,119.9,119.92,119.83,119.86,25964.0
2017-07-27 15:05:00,119.87,119.87,119.77,119.82,130331.0,119.87,119.87,119.77,119.82,130331.0
2017-07-27 15:10:00,119.83,119.89,119.83,119.86,24706.0,119.83,119.89,119.83,119.86,24706.0
2017-07-27 15:15:00,119.87,119.9,119.86,119.89,21860.0,119.87,119.9,119.86,119.89,21860.0
2017-07-27 15:20:00,119.89,119.9,119.86,119.88,33737.0,119.89,119.9,119.86,119.88,33737.0
2017-07-27 15:25:00,119.88,119.88,119.84,119.84,19349.0,119.88,119.88,119.84,119.84,19349.0
2017-07-27 15:30:00,119.84,119.86,119.8,119.81,46866.0,119.84,119.86,119.8,119.81,46866.0
2017-07-27 15:35:00,119.82,119.83,119.79,119.81,44943.0,119.82,119.83,119.79,119.81,44943.0
2017-07-27 15:40:00,119.82,119.85,119.8,119.81,61470.0,119.82,119.85,119.8,119.81,61470.0
2017-07-27 15:45:00,119.82,119.82,119.74,119.78,114112.0,119.82,119.82,119.74,119.78,114112.0
2017-07-27 15:50:00,119.78,119.8,119.77,119.8,80038.0,119.78,119.8,119.77,119.8,80038.0
2017-07-27 15:55:00,119.8,119.83,119.79,119.81,210234.0,119.8,119.83,119.79,119.81,210234.0
2017-07-28 09:30:00,120.15,120.23,120.14,120.23,162205.0,120.15,120.23,120.14,120.23,162205.0
2017-07-28 09:35:00,120.23,120.27,120.22,120.26,75133.0,120.23,120.27,120.22,120.26,75133.0
2017-07-28 09:40:00,120.25,120.3,120.23,120.29,29113.0,120.25,120.3,120.23,120.29,29113.0
2017-07-28 09:45:00,120.29,120.32,120.23,120.3,81378.0,120.29,120.32,120.23,120.3,81378.0
2017-07-28 09:50:00,120.3,120.35,120.3,120.34,123063.0,120.3,120.35,120.3,120.34,123063.0
2017-07-28 09:55:00,120.34,120.36,120.32,120.35,34002.0,120.34,120.36,120.32,120.35,34002.0
2017-07-28 10:00:00,120.35,120.37,120.27,120.32,119238.0,120.35,120.37,120.27,120.32,119238.0
2017-07-28 10:05:00,120.33,120.41,120.31,120.35,157671.0,120.33,120.41,120.31,120.35,157671.0
2017-07-28 10:10:00,120.35,120.37,120.3,120.31,57545.0,120.35,120.37,120.3,120.31,57545.0
2017-07-28 10:15:00,120.3,120.41,120.3,120.4,62431.0,120.3,120.41,120.3,120.4,62431.0
2017-07-28 10:20:00,120.4,120.42,120.35,120.36,74753.0,120.4,120.42,120.35,120.36,74753.0
2017-07-28 10:25:00,120.37,120.43,120.34,120.36,40976.0,120.37,120.43,120.34,120.36,40976.0
2017-07-28 10:30:00,120.39,120.54,120.34,120.54,119555.0,120.39,120.54,120.34,120.54,119555.0
2017-07-28 10:35:00,120.54,120.57,120.43,120.45,43144.0,120.54,120.57,120.43,120.45,43144.0
2017-07-28 10:40:00,120.47,120.47,120.34,120.36,62353.0,120.47,120.47,120.34,120.36,62353.0
2017-07-28 10:45:00,120.33,120.41,120.32,120.4,44952.0,120.33,120.41,120.32,120.4,44952.0
2017-07-28 10:50:00,120.42,120.48,120.42,120.44,20716.0,120.42,120.48,120.42,120.44,20716.0
2017-07-28 10:55:00,120.44,120.46,120.36,120.41,42595.0,120.44,120.46,120.36,120.41,42595.0
2017-07-28 11:00:00,120.43,120.45,120.39,120.44,21224.0,120.43,120.45,120.39,120.44,21224.0
2017-07-28 11:05:00,120.45,120.57,120.4,120.48,125559.0,120.45,120.57,120.4,120.48,125559.0
2017-07-28 11:10:00,120.5,120.6,120.49,120.54,72413.0,120.5,120.6,120.49,120.54,72413.0
2017-07-28 11:15:00,120.56,120.77,120.54,120.73,206307.0,120.56,120.77,120.54,120.73,206307.0
2017-07-28 11:20:00,120.74,120.79,120.73,120.76,104187.0,120.74,120.79,120.73,120.76,104187.0
2017-07-28 11:25:00,120.75,120.78,120.71,120.75,92627.0,120.75,120.78,120.71,120.75,92627.0
2017-07-28 11:30:00,120.75,120.81,120.71,120.73,105745.0,120.75,120.81,120.71,120.73,105745.0
2017-07-28 11:35:00,120.74,120.75,120.71,120.71,22715.0,120.74,120.75,120.71,120.71,22715.0
2017-07-28 11:40:00,120.72,120.73,120.66,120.7,30250.0,120.72,120.73,120.66,120.7,30250.0
2017-07-28 11:45:00,120.7,120.72,120.62,120.63,38027.0,120.7,120.72,120.62,120.63,38027.0
2017-07-28 11:50:00,120.63,120.66,120.61,120.64,39083.0,120.63,120.66,120.61,120.64,39083.0
2017-07-28 11:55:00,120.64,120.71,120.64,120.68,16063.0,120.64,120.71,120.64,120.68,16063.0
2017-07-28 12:00:00,120.67,120.72,120.65,120.68,34317.0,120.67,120.72,120.65,120.68,34317.0
2017-07-28 12:05:00,120.68,120.68,120.65,120.65,16013.0,120.68,120.68,120.65,120.65,16013.0
2017-07-28 12:10:00,120.64,120.66,120.61,120.66,27170.0,120.64,120.66,120.61,120.66,27170.0
2017-07-28 12:15:00,120.66,120.66,120.62,120.64,103871.0,120.66,120.66,120.62,120.64,103871.0
2017-07-28 12:20:00,120.64,120.69,120.64,120.68,21600.0,120.64,120.69,120.64,120.68,21600.0
2017-07-28 12:25:00,120.68,120.7,120.66,120.68,13480.0,120.68,120.7,120.66,120.68,13480.0
2017-07-28 12:30:00,120.68,120.69,120.65,120.66,36525.0,120.68,120.69,120.65,120.66,36525.0
2017-07-28 12:35:00,120.68,120.71,120.67,120.68,9205.0,120.68,120.71,120.67,120.68,9205.0
2017-07-28 12:40:00,120.67,120.7,120.67,120.68,66466.0,120.67,120.7,120.67,120.68,66466.0
2017-07-28 12:45:00,120.68,120.69,120.66,120.68,13225.0,120.68,120.69,120.66,120.68,13225.0
2017-07-28 12:50:00,120.67,120.7,120.66,120.7,24528.0,120.67,120.7,120.66,120.7,24528.0
2017-07-28 12:55:00,120.69,120.7,120.62,120.64,75837.0,120.69,120.7,120.62,120.64,75837.0
2017-07-28 13:00:00,120.65,120.71,120.64,120.7,41783.0,120.65,120.71,120.64,120.7,41783.0
2017-07-28 13:05:00,120.7,120.74,120.69,120.73,90393.0,120.7,120.74,120.69,120.73,90393.0
2017-07-28 13:10:00,120.73,120.74,120.7,120.71,12997.0,120.73,120.74,120.7,120.71,12997.0
2017-07-28 13:15:00,120.7,120.71,120.69,120.69,22581.0,120.7,120.71,120.69,120.69,22581.0
2017-07-28 13:20:00,120.7,120.74,120.69,120.7,20483.0,120.7,120.74,120.69,120.7,20483.0
2017-07-28 13:25:00,120.7,120.71,120.66,120.69,73714.0,120.7,120.71,120.66,120.69,73714.0
2017-07-28 13:30:00,120.69,120.74,120.67,120.72,49293.0,120.69,120.74,120.67,120.72,49293.0
2017-07-28 13:35:00,120.71,120.72,120.68,120.68,116894.0,120.71,120.72,120.68,120.68,116894.0
2017-07-28 13:40:00,120.68,120.68,120.65,120.66,53889.0,120.68,120.68,120.65,120.66,53889.0
2017-07-28 13:45:00,120.66,120.69,120.65,120.66,27837.0,120.66,120.69,120.65,120.66,27837.0
2017-07-28 13:50:00,120.66,120.68,120.64,120.66,52559.0,120.66,120.68,120.64,120.66,52559.0
2017-07-28 13:55:00,120.68,120.68,120.66,120.66,58022.0,120.68,120.68,120.66,120.66,58022.0
2017-07-28 14:00:00,120.67,120.67,120.63,120.66,126499.0,120.67,120.67,120.63,120.66,126499.0
2017-07-28 14:05:00,120.66,120.67,120.64,120.65,27988.0,120.66,120.67,120.64,120.65,27988.0
2017-07-28 14:10:00,120.66,120.66,120.64,120.66,17029.0,120.66,120.66,120.64,120.66,17029.0
2017-07-28 14:15:00,120.67,120.67,120.62,120.65,25686.0,120.67,120.67,120.62,120.65,25686.0
2017-07-28 14:20:00,120.65,120.66,120.64,120.64,150392.0,120.65,120.66,120.64,120.64,150392.0
2017-07-28 14:25:00,120.64,120.69,120.61,120.69,59562.0,120.64,120.69,120.61,120.69,59562.0
2017-07-28 14:30:00,120.69,120.7,120.67,120.7,22338.0,120.69,120.7,120.67,120.7,22338.0
2017-07-28 14:35:00,120.7,120.73,120.7,120.73,24073.0,120.7,120.73,120.7,120.73,24073.0
2017-07-28 14:40:00,120.72,120.77,120.71,120.75,39514.0,120.72,120.77,120.71,120.75,39514.0
2017-07-28 14:45:00,120.75,120.77,120.74,120.76,74728.0,120.75,120.77,120.74,120.76,74728.0
2017-07-28 14:50:00,120.76,120.85,120.75,120.85,46752.0,120.76,120.85,120.75,120.85,46752.0
2017-07-28 14:55:00,120.83,120.85,120.77,120.83,150690.0,120.83,120.85,120.77,120.83,150690.0
2017-07-28 15:00:00,120.83,120.86,120.77,120.78,146413.0,120.83,120.86,120.77,120.78,146413.0
2017-07-28 15:05:00,120.78,120.81,120.76,120.77,149762.0,120.78,120.81,120.76,120.77,149762.0
2017-07-28 15:10:00,120.78,120.79,120.76,120.77,10806.0,120.78,120.79,120.76,120.77,10806.0
2017-07-28 15:15:00,120.78,120.8,120.76,120.77,19859.0,120.78,120.8,120.76,120.77,19859.0
2017-07-28 15:20:00,120.77,120.79,120.76,120.76,31232.0,120.77,120.79,120.76,120.76,31232.0
2017-07-28 15:25:00,120.77,120.78,120.74,120.76,63793.0,120.77,120.78,120.74,120.76,63793.0
2017-07-28 15:30:00,120.76,120.78,120.75,120.75,52462.0,120.76,120.78,120.75,120.75,52462.0
2017-07-28 15:35:00,120.75,120.77,120.73,120.75,39922.0,120.75,120.77,120.73,120.75,39922.0
2017-07-28 15:40:00,120.75,120.76,120.71,120.73,175122.0,120.75,120.76,120.71,120.73,175122.0
2017-07-28 15:45:00,120.73,120.75,120.69,120.75,239226.0,120.73,120.75,120.69,120.75,239226.0
2017-07-28 15:50:00,120.74,120.75,120.72,120.74,145808.0,120.74,120.75,120.72,120.74,145808.0
2017-07-28 15:55:00,120.73,120.74,120.66,120.7,740974.0,120.73,120.74,120.66,120.7,740974.0
2017-07-31 09:30:00,120.5,120.55,120.49,120.54,127375.0,120.5,120.55,120.49,120.54,127375.0
2017-07-31 09:35:00,120.54,120.58,120.5,120.5,67243.0,120.54,120.58,120.5,120.5,67243.0
2017-07-31 09:40:00,120.49,120.5,120.45,120.47,64138.0,120.49,120.5,120.45,120.47,64138.0
2017-07-31 09:45:00,120.47,120.54,120.47,120.53,55459.0,120.47,120.54,120.47,120.53,55459.0
2017-07-31 09:50:00,120.53,120.55,120.51,120.55,55280.0,120.53,120.55,120.51,120.55,55280.0
2017-07-31 09:55:00,120.54,120.6,120.52,120.58,57870.0,120.54,120.6,120.52,120.58,57870.0
2017-07-31 10:00:00,120.58,120.59,120.54,120.55,61245.0,120.58,120.59,120.54,120.55,61245.0
2017-07-31 10:05:00,120.55,120.61,120.52,120.59,30161.0,120.55,120.61,120.52,120.59,30161.0
2017-07-31 10:10:00,120.59,120.68,120.59,120.65,59850.0,120.59,120.68,120.59,120.65,59850.0
2017-07-31 10:15:00,120.66,120.68,120.62,120.64,32233.0,120.66,120.68,120.62,120.64,32233.0
2017-07-31 10:20:00,120.65,120.71,120.64,120.68,38126.0,120.65,120.71,120.64,120.68,38126.0
2017-07-31 10:25:00,120.69,120.69,120.63,120.66,73842.0,120.69,120.69,120.63,120.66,73842.0
2017-07-31 10:30:00,120.65,120.67,120.61,120.62,18457.0,120.65,120.67,120.61,120.62,18457.0
2017-07-31 10:35:00,120.62,120.64,120.61,120.61,51460.0,120.62,120.64,120.61,120.61,51460.0
2017-07-31 10:40:00,120.61,120.63,120.58,120.62,33938.0,120.61,120.63,120.58,120.62,33938.0
2017-07-31 10:45:00,120.63,120.64,120.6,120.64,12623.0,120.63,120.64,120.6,120.64,12623.0
2017-07-31 10:50:00,120.63,120.67,120.62,120.66,20373.0,120.63,120.67,120.62,120.66,20373.0
2017-07-31 10:55:00,120.67,120.73,120.63,120.65,76954.0,120.67,120.73,120.63,120.65,76954.0
2017-07-31 11:00:00,120.65,120.7,120.64,120.68,20417.0,120.65,120.7,120.64,120.68,20417.0
2017-07-31 11:05:00,120.69,120.74,120.69,120.72,15740.0,120.69,120.74,120.69,120.72,15740.0
2017-07-31 11:10:00,120.72,120.72,120.65,120.65,9947.0,120.72,120.72,120.65,120.65,9947.0
2017-07-31 11:15:00,120.65,120.65,120.61,120.65,27261.0,120.65,120.65,120.61,120.65,27261.0
2017-07-31 11:20:00,120.65,120.65,120.58,120.63,13947.0,120.65,120.65,120.58,120.63,13947.0
2017-07-31 11:25:00,120.62,120.62,120.59,120.61,12880.0,120.62,120.62,120.59,120.61,12880.0
2017-07-31 11:30:00,120.62,120.63,120.57,120.57,15913.0,120.62,120.63,120.57,120.57,15913.0
2017-07-31 11:35:00,120.58,120.6,120.57,120.57,12301.0,120.58,120.6,120.57,120.57,12301.0
2017-07-31 11:40:00,120.57,120.58,120.52,120.55,69485.0,120.57,120.58,120.52,120.55,69485.0
2017-07-31 11:45:00,120.55,120.58,120.53,120.57,28219.0,120.55,120.58,120.53,120.57,28219.0
2017-07-31 11:50:00,120.57,120.58,120.54,120.58,10615.0,120.57,120.58,120.54,120.58,10615.0
2017-07-31 11:55:00,120.57,120.63,120.52,120.59,71638.0,120.57,120.63,120.52,120.59,71638.0
2017-07-31 12:00:00,120.6,120.64,120.6,120.61,77781.0,120.6,120.64,120.6,120.61,77781.0
2017-07-31 12:05:00,120.61,120.62,120.59,120.61,8747.0,120.61,120.62,120.59,120.61,8747.0
2017-07-31 12:10:00,120.61,120.65,120.61,120.64,17490.0,120.61,120.65,120.61,120.64,17490.0
2017-07-31 12:15:00,120.63,120.66,120.62,120.66,14170.0,120.63,120.66,120.62,120.66,14170.0
2017-07-31 12:20:00,120.66,120.67,120.64,120.64,23204.0,120.66,120.67,120.64,120.64,23204.0
2017-07-31 12:25:00,120.64,120.67,120.64,120.65,10435.0,120.64,120.67,120.64,120.65,10435.0
2017-07-31 12:30:00,120.65,120.66,120.63,120.64,51709.0,120.65,120.66,120.63,120.64,51709.0
2017-07-31 12:35:00,120.62,120.65,120.61,120.65,13925.0,120.62,120.65,120.61,120.65,13925.0
2017-07-31 12:40:00,120.64,120.65,120.6,120.62,10702.0,120.64,120.65,120.6,120.62,10702.0
2017-07-31 12:45:00,120.61,120.62,120.59,120.59,10731.0,120.61,120.62,120.59,120.59,10731.0
2017-07-31 12:50:00,120.59,120.6,120.56,120.57,13323.0,120.59,120.6,120.56,120.57,13323.0
2017-07-31 12:55:00,120.56,120.57,120.53,120.55,12283.0,120.56,120.57,120.53,120.55,12283.0
2017-07-31 13:00:00,120.55,120.58,120.53,120.55,17663.0,120.55,120.58,120.53,120.55,17663.0
2017-07-31 13:05:00,120.54,120.55,120.51,120.53,8044.0,120.54,120.55,120.51,120.53,8044.0
2017-07-31 13:10:00,120.52,120.54,120.48,120.48,11983.0,120.52,120.54,120.48,120.48,11983.0
2017-07-31 13:15:00,120.48,120.5,120.48,120.5,15499.0,120.48,120.5,120.48,120.5,15499.0
2017-07-31 13:20:00,120.5,120.53,120.5,120.52,16536.0,120.5,120.53,120.5,120.52,16536.0
2017-07-31 13:25:00,120.53,120.56,120.5,120.52,30061.0,120.53,120.56,120.5,120.52,30061.0
2017-07-31 13:30:00,120.51,120.54,120.5,120.54,10716.0,120.51,120.54,120.5,120.54,10716.0
2017-07-31 13:35:00,120.54,120.56,120.54,120.55,8220.0,120.54,120.56,120.54,120.55,8220.0
2017-07-31 13:40:00,120.55,120.57,120.54,120.55,59765.0,120.55,120.57,120.54,120.55,59765.0
2017-07-31 13:45:00,120.55,120.56,120.53,120.54,28626.0,120.55,120.56,120.53,120.54,28626.0
2017-07-31 13:50:00,120.54,120.55,120.52,120.55,47255.0,120.54,120.55,120.52,120.55,47255.0
2017-07-31 13:55:00,120.54,120.55,120.5,120.51,68413.0,120.54,120.55,120.5,120.51,68413.0
2017-07-31 14:00:00,120.52,120.55,120.52,120.55,16519.0,120.52,120.55,120.52,120.55,16519.0
2017-07-31 14:05:00,120.55,120.56,120.54,120.55,20061.0,120.55,120.56,120.54,120.55,20061.0
2017-07-31 14:10:00,120.54,120.56,120.54,120.56,6828.0,120.54,120.56,120.54,120.56,6828.0
2017-07-31 14:15:00,120.56,120.6,120.56,120.58,21695.0,120.56,120.6,120.56,120.58,21695.0
2017-07-31 14:20:00,120.58,120.6,120.58,120.6,13189.0,120.58,120.6,120.58,120.6,13189.0
2017-07-31 14:25:00,120.59,120.62,120.58,120.61,22183.0,120.59,120.62,120.58,120.61,22183.0
2017-07-31 14:30:00,120.62,120.67,120.62,120.62,39231.0,120.62,120.67,120.62,120.62,39231.0
2017-07-31 14:35:00,120.63,120.71,120.62,120.7,45653.0,120.63,120.71,120.62,120.7,45653.0
2017-07-31 14:40:00,120.7,120.77,120.69,120.73,93108.0,120.7,120.77,120.69,120.73,93108.0
2017-07-31 14:45:00,120.74,120.76,120.7,120.73,15353.0,120.74,120.76,120.7,120.73,15353.0
2017-07-31 14:50:00,120.74,120.77,120.73,120.76,25605.0,120.74,120.77,120.73,120.76,25605.0
2017-07-31 14:55:00,120.76,120.78,120.73,120.77,27017.0,120.76,120.78,120.73,120.77,27017.0
2017-07-31 15:00:00,120.76,120.81,120.74,120.77,56261.0,120.76,120.81,120.74,120.77,56261.0
2017-07-31 15:05:00,120.77,120.78,120.72,120.75,80934.0,120.77,120.78,120.72,120.75,80934.0
2017-07-31 15:10:00,120.75,120.77,120.73,120.74,83754.0,120.75,120.77,120.73,120.74,83754.0
2017-07-31 15:15:00,120.73,120.77,120.73,120.74,37420.0,120.73,120.77,120.73,120.74,37420.0
2017-07-31 15:20:00,120.74,120.76,120.71,120.71,14205.0,120.74,120.76,120.71,120.71,14205.0
2017-07-31 15:25:00,120.73,120.76,120.72,120.73,69255.0,120.73,120.76,120.72,120.73,69255.0
2017-07-31 15:30:00,120.73,120.73,120.7,120.72,113685.0,120.73,120.73,120.7,120.72,113685.0
2017-07-31 15:35:00,120.72,120.75,120.7,120.73,63475.0,120.72,120.75,120.7,120.73,63475.0
2017-07-31 15:40:00,120.73,120.76,120.71,120.76,60171.0,120.73,120.76,120.71,120.76,60171.0
2017-07-31 15:45:00,120.76,120.77,120.74,120.76,48298.0,120.76,120.77,120.74,120.76,48298.0
2017-07-31 15:50:00,120.76,120.79,120.75,120.79,79544.0,120.76,120.79,120.75,120.79,79544.0
2017-07-31 15:55:00,120.79,120.79,120.72,120.73,260269.0,120.79,120.79,120.72,120.73,260269.0
2017-08-01 09:30:00,120.44,120.62,120.44,120.56,129108.0,120.44,120.62,120.44,120.56,129108.0
2017-08-01 09:35:00,120.56,120.66,120.56,120.62,84885.0,120.56,120.66,120.56,120.62,84885.0
2017-08-01 09:40:00,120.62,120.63,120.57,120.57,87680.0,120.62,120.63,120.57,120.57,87680.0
2017-08-01 09:45:00,120.58,120.62,120.57,120.61,72016.0,120.58,120.62,120.57,120.61,72016.0
2017-08-01 09:50:00,120.6,120.73,120.6,120.73,56584.0,120.6,120.73,120.6,120.73,56584.0
2017-08-01 09:55:00,120.74,120.97,120.67,120.82,510536.0,120.74,120.97,120.67,120.82,510536.0
2017-08-01 10:00:00,120.8,121.06,120.73,121.0,360849.0,120.8,121.06,120.73,121.0,360849.0
2017-08-01 10:05:00,121.0,121.06,120.97,121.05,69703.0,121.0,121.06,120.97,121.05,69703.0
2017-08-01 10:10:00,121.04,121.04,120.93,120.95,82786.0,121.04,121.04,120.93,120.95,82786.0
2017-08-01 10:15:00,120.96,121.09,120.96,121.03,130397.0,120.96,121.09,120.96,121.03,130397.0
2017-08-01 10:20:00,121.03,121.14,121.02,121.12,117190.0,121.03,121.14,121.02,121.12,117190.0
2017-08-01 10:25:00,121.12,121.14,121.03,121.04,66952.0,121.12,121.14,121.03,121.04,66952.0
2017-08-01 10:30:00,121.04,121.05,120.98,121.01,42815.0,121.04,121.05,120.98,121.01,42815.0
2017-08-01 10:35:00,121.02,121.1,121.02,121.09,56000.0,121.02,121.1,121.02,121.09,56000.0
2017-08-01 10:40:00,121.09,121.13,121.01,121.03,37584.0,121.09,121.13,121.01,121.03,37584.0
2017-08-01 10:45:00,121.02,121.05,120.91,120.94,63565.0,121.02,121.05,120.91,120.94,63565.0
2017-08-01 10:50:00,120.93,120.95,120.9,120.95,27894.0,120.93,120.95,120.9,120.95,27894.0
2017-08-01 10:55:00,120.95,121.04,120.95,121.03,26462.0,120.95,121.04,120.95,121.03,26462.0
2017-08-01 11:00:00,121.04,121.04,121.0,121.04,16404.0,121.04,121.04,121.0,121.04,16404.0
2017-08-01 11:05:00,121.02,121.07,121.01,121.04,19974.0,121.02,121.07,121.01,121.04,19974.0
2017-08-01 11:10:00,121.04,121.05,120.98,120.98,29012.0,121.04,121.05,120.98,120.98,29012.0
2017-08-01 11:15:00,120.99,121.03,120.93,120.97,32440.0,120.99,121.03,120.93,120.97,32440.0
2017-08-01 11:20:00,120.98,121.01,120.97,120.98,9455.0,120.98,121.01,120.97,120.98,9455.0
2017-08-01 11:25:00,120.99,121.01,120.98,121.0,22388.0,120.99,121.01,120.98,121.0,22388.0
2017-08-01 11:30:00,121.0,121.01,120.94,120.95,22433.0,121.0,121.01,120.94,120.95,22433.0
2017-08-01 11:35:00,120.95,120.97,120.94,120.96,24325.0,120.95,120.97,120.94,120.96,24325.0
2017-08-01 11:40:00,120.97,120.97,120.89,120.92,64333.0,120.97,120.97,120.89,120.92,64333.0
2017-08-01 11:45:00,120.91,120.93,120.88,120.89,27411.0,120.91,120.93,120.88,120.89,27411.0
2017-08-01 11:50:00,120.89,120.96,120.88,120.96,52886.0,120.89,120.96,120.88,120.96,52886.0
2017-08-01 11:55:00,120.96,120.96,120.93,120.93,78904.0,120.96,120.96,120.93,120.93,78904.0
2017-08-01 12:00:00,120.92,120.95,120.9,120.95,31138.0,120.92,120.95,120.9,120.95,31138.0
2017-08-01 12:05:00,120.94,120.95,120.91,120.92,27158.0,120.94,120.95,120.91,120.92,27158.0
2017-08-01 12:10:00,120.92,120.94,120.91,120.92,14167.0,120.92,120.94,120.91,120.92,14167.0
2017-08-01 12:15:00,120.92,120.96,120.91,120.94,33123.0,120.92,120.96,120.91,120.94,33123.0
2017-08-01 12:20:00,120.94,121.0,120.93,121.0,19052.0,120.94,121.0,120.93,121.0,19052.0
2017-08-01 12:25:00,121.0,121.03,120.98,121.0,29617.0,121.0,121.03,120.98,121.0,29617.0
2017-08-01 12:30:00,120.99,121.0,120.98,120.99,6133.0,120.99,121.0,120.98,120.99,6133.0
2017-08-01 12:35:00,120.99,121.02,120.98,121.0,23358.0,120.99,121.02,120.98,121.0,23358.0
2017-08-01 12:40:00,121.0,121.04,120.99,121.03,8756.0,121.0,121.04,120.99,121.03,8756.0
2017-08-01 12:45:00,121.03,121.03,121.0,121.01,7406.0,121.03,121.03,121.0,121.01,7406.0
2017-08-01 12:50:00,121.01,121.04,121.0,121.02,19566.0,121.01,121.04,121.0,121.02,19566.0
2017-08-01 12:55:00,121.02,121.04,121.0,121.04,16249.0,121.02,121.04,121.0,121.04,16249.0
2017-08-01 13:00:00,121.03,121.04,121.02,121.03,8071.0,121.03,121.04,121.02,121.03,8071.0
2017-08-01 13:05:00,121.04,121.06,120.98,121.01,81593.0,121.04,121.06,120.98,121.01,81593.0
2017-08-01 13:10:00,121.01,121.04,120.99,121.04,14566.0,121.01,121.04,120.99,121.04,14566.0
2017-08-01 13:15:00,121.04,121.07,121.01,121.03,24543.0,121.04,121.07,121.01,121.03,24543.0
2017-08-01 13:20:00,121.03,121.03,121.01,121.03,7423.0,121.03,121.03,121.01,121.03,7423.0
2017-08-01 13:25:00,121.04,121.09,121.02,121.08,82489.0,121.04,121.09,121.02,121.08,82489.0
2017-08-01 13:30:00,121.08,121.14,121.07,121.1,56552.0,121.08,121.14,121.07,121.1,56552.0
2017-08-01 13:35:00,121.09,121.09,121.06,121.08,65840.0,121.09,121.09,121.06,121.08,65840.0
2017-08-01 13:40:00,121.09,121.11,121.07,121.08,48471.0,121.09,121.11,121.07,121.08,48471.0
2017-08-01 13:45:00,121.08,121.09,121.07,121.07,16452.0,121.08,121.09,121.07,121.07,16452.0
2017-08-01 13:50:00,121.07,121.08,121.05,121.08,22882.0,121.07,121.08,121.05,121.08,22882.0
2017-08-01 13:55:00,121.07,121.07,121.01,121.02,34808.0,121.07,121.07,121.01,121.02,34808.0
2017-08-01 14:00:00,121.02,121.05,121.0,121.02,15151.0,121.02,121.05,121.0,121.02,15151.0
2017-08-01 14:05:00,121.03,121.04,121.0,121.01,23684.0,121.03,121.04,121.0,121.01,23684.0
2017-08-01 14:10:00,121.01,121.02,120.98,121.0,15241.0,121.01,121.02,120.98,121.0,15241.0
2017-08-01 14:15:00,121.0,121.02,120.99,121.02,12116.0,121.0,121.02,120.99,121.02,12116.0
2017-08-01 14:20:00,121.02,121.04,121.01,121.03,14765.0,121.02,121.04,121.01,121.03,14765.0
2017-08-01 14:25:00,121.03,121.05,121.01,121.01,27481.0,121.03,121.05,121.01,121.01,27481.0
2017-08-01 14:30:00,121.01,121.02,120.94,120.95,46931.0,121.01,121.02,120.94,120.95,46931.0
2017-08-01 14:35:00,120.95,120.96,120.92,120.94,20538.0,120.95,120.96,120.92,120.94,20538.0
2017-08-01 14:40:00,120.93,120.99,120.93,120.96,39854.0,120.93,120.99,120.93,120.96,39854.0
2017-08-01 14:45:00,120.97,120.99,120.95,120.98,13088.0,120.97,120.99,120.95,120.98,13088.0
2017-08-01 14:50:00,120.98,121.01,120.95,120.97,35068.0,120.98,121.01,120.95,120.97,35068.0
2017-08-01 14:55:00,120.97,121.0,120.97,120.97,16453.0,120.97,121.0,120.97,120.97,16453.0
2017-08-01 15:00:00,120.97,120.97,120.91,120.95,71372.0,120.97,120.97,120.91,120.95,71372.0
2017-08-01 15:05:00,120.96,120.97,120.93,120.93,30435.0,120.96,120.97,120.93,120.93,30435.0
2017-08-01 15:10:00,120.93,120.96,120.91,120.92,23073.0,120.93,120.96,120.91,120.92,23073.0
2017-08-01 15:15:00,120.92,120.94,120.89,120.91,39259.0,120.92,120.94,120.89,120.91,39259.0
2017-08-01 15:20:00,120.92,120.93,120.9,120.92,10955.0,120.92,120.93,120.9,120.92,10955.0
2017-08-01 15:25:00,120.91,120.92,120.84,120.85,52971.0,120.91,120.92,120.84,120.85,52971.0
2017-08-01 15:30:00,120.84,120.9,120.84,120.88,39652.0,120.84,120.9,120.84,120.88,39652.0
2017-08-01 15:35:00,120.87,120.88,120.85,120.87,53208.0,120.87,120.88,120.85,120.87,53208.0
2017-08-01 15:40:00,120.87,120.89,120.86,120.87,47544.0,120.87,120.89,120.86,120.87,47544.0
2017-08-01 15:45:00,120.86,120.88,120.82,120.82,141660.0,120.86,120.88,120.82,120.82,141660.0
2017-08-01 15:50:00,120.82,120.83,120.72,120.73,376773.0,120.82,120.83,120.72,120.73,376773.0
2017-08-01 15:55:00,120.73,120.74,120.61,120.64,1222371.0,120.73,120.74,120.61,120.64,1222371.0
2017-08-02 09:30:00,120.51,120.57,120.49,120.53,100103.0,120.51,120.57,120.49,120.53,100103.0
2017-08-02 09:35:00,120.53,120.57,120.5,120.55,76048.0,120.53,120.57,120.5,120.55,76048.0
2017-08-02 09:40:00,120.54,120.76,120.53,120.75,167179.0,120.54,120.76,120.53,120.75,167179.0
2017-08-02 09:45:00,120.76,120.8,120.69,120.72,176780.0,120.76,120.8,120.69,120.72,176780.0
2017-08-02 09:50:00,120.72,120.75,120.7,120.72,35060.0,120.72,120.75,120.7,120.72,35060.0
2017-08-02 09:55:00,120.73,120.75,120.72,120.73,75877.0,120.73,120.75,120.72,120.73,75877.0
2017-08-02 10:00:00,120.74,120.77,120.66,120.68,72633.0,120.74,120.77,120.66,120.68,72633.0
2017-08-02 10:05:00,120.68,120.73,120.62,120.62,89090.0,120.68,120.73,120.62,120.62,89090.0
2017-08-02 10:10:00,120.61,120.74,120.58,120.73,96623.0,120.61,120.74,120.58,120.73,96623.0
2017-08-02 10:15:00,120.72,120.75,120.7,120.73,51801.0,120.72,120.75,120.7,120.73,51801.0
2017-08-02 10:20:00,120.74,120.79,120.67,120.7,47975.0,120.74,120.79,120.67,120.7,47975.0
2017-08-02 10:25:00,120.7,120.7,120.63,120.67,45358.0,120.7,120.7,120.63,120.67,45358.0
2017-08-02 10:30:00,120.67,120.73,120.66,120.72,34987.0,120.67,120.73,120.66,120.72,34987.0
2017-08-02 10:35:00,120.72,120.76,120.69,120.75,48551.0,120.72,120.76,120.69,120.75,48551.0
2017-08-02 10:40:00,120.75,120.81,120.72,120.8,77366.0,120.75,120.81,120.72,120.8,77366.0
2017-08-02 10:45:00,120.79,120.79,120.75,120.77,95721.0,120.79,120.79,120.75,120.77,95721.0
2017-08-02 10:50:00,120.78,120.78,120.73,120.76,16256.0,120.78,120.78,120.73,120.76,16256.0
2017-08-02 10:55:00,120.76,120.83,120.75,120.8,73128.0,120.76,120.83,120.75,120.8,73128.0
2017-08-02 11:00:00,120.81,120.83,120.77,120.82,23738.0,120.81,120.83,120.77,120.82,23738.0
2017-08-02 11:05:00,120.82,120.84,120.81,120.82,27549.0,120.82,120.84,120.81,120.82,27549.0
2017-08-02 11:10:00,120.81,120.85,120.75,120.77,57571.0,120.81,120.85,120.75,120.77,57571.0
2017-08-02 11:15:00,120.79,120.79,120.74,120.74,46214.0,120.79,120.79,120.74,120.74,46214.0
2017-08-02 11:20:00,120.74,120.83,120.74,120.81,144949.0,120.74,120.83,120.74,120.81,144949.0
2017-08-02 11:25:00,120.81,120.94,120.81,120.91,128345.0,120.81,120.94,120.81,120.91,128345.0
2017-08-02 11:30:00,120.91,120.92,120.85,120.91,18961.0,120.91,120.92,120.85,120.91,18961.0
2017-08-02 11:35:00,120.92,120.93,120.86,120.87,129462.0,120.92,120.93,120.86,120.87,129462.0
2017-08-02 11:40:00,120.87,120.88,120.83,120.84,163085.0,120.87,120.88,120.83,120.84,163085.0
2017-08-02 11:45:00,120.84,120.85,120.79,120.8,24193.0,120.84,120.85,120.79,120.8,24193.0
2017-08-02 11:50:00,120.8,120.86,120.78,120.86,30247.0,120.8,120.86,120.78,120.86,30247.0
2017-08-02 11:55:00,120.86,120.89,120.82,120.87,34006.0,120.86,120.89,120.82,120.87,34006.0
2017-08-02 12:00:00,120.88,120.97,120.88,120.93,240260.0,120.88,120.97,120.88,120.93,240260.0
2017-08-02 12:05:00,120.93,120.95,120.9,120.94,47688.0,120.93,120.95,120.9,120.94,47688.0
2017-08-02 12:10:00,120.94,120.97,120.89,120.92,45782.0,120.94,120.97,120.89,120.92,45782.0
2017-08-02 12:15:00,120.92,120.94,120.89,120.9,26778.0,120.92,120.94,120.89,120.9,26778.0
2017-08-02 12:20:00,120.89,120.93,120.89,120.9,7814.0,120.89,120.93,120.89,120.9,7814.0
2017-08-02 12:25:00,120.9,120.94,120.9,120.92,127931.0,120.9,120.94,120.9,120.92,127931.0
2017-08-02 12:30:00,120.92,120.92,120.89,120.91,46784.0,120.92,120.92,120.89,120.91,46784.0
2017-08-02 12:35:00,120.91,120.93,120.9,120.92,23564.0,120.91,120.93,120.9,120.92,23564.0
2017-08-02 12:40:00,120.92,120.95,120.91,120.94,19686.0,120.92,120.95,120.91,120.94,19686.0
2017-08-02 12:45:00,120.94,120.95,120.93,120.94,9912.0,120.94,120.95,120.93,120.94,9912.0
2017-08-02 12:50:00,120.94,120.96,120.92,120.93,8219.0,120.94,120.96,120.92,120.93,8219.0
2017-08-02 12:55:00,120.91,120.96,120.91,120.94,13667.0,120.91,120.96,120.91,120.94,13667.0
2017-08-02 13:00:00,120.94,120.99,120.94,120.96,21189.0,120.94,120.99,120.94,120.96,21189.0
2017-08-02 13:05:00,120.96,120.97,120.93,120.94,16108.0,120.96,120.97,120.93,120.94,16108.0
2017-08-02 13:10:00,120.95,121.02,120.94,120.96,48316.0,120.95,121.02,120.94,120.96,48316.0
2017-08-02 13:15:00,120.96,120.96,120.91,120.96,7035.0,120.96,120.96,120.91,120.96,7035.0
2017-08-02 13:20:00,120.96,120.99,120.94,120.96,6646.0,120.96,120.99,120.94,120.96,6646.0
2017-08-02 13:25:00,120.97,120.97,120.94,120.94,19581.0,120.97,120.97,120.94,120.94,19581.0
2017-08-02 13:30:00,120.93,120.94,120.83,120.87,36879.0,120.93,120.94,120.83,120.87,36879.0
2017-08-02 13:35:00,120.87,120.87,120.79,120.8,17725.0,120.87,120.87,120.79,120.8,17725.0
2017-08-02 13:40:00,120.79,120.83,120.77,120.82,124803.0,120.79,120.83,120.77,120.82,124803.0
2017-08-02 13:45:00,120.83,120.83,120.77,120.77,27680.0,120.83,120.83,120.77,120.77,27680.0
2017-08-02 13:50:00,120.78,120.81,120.72,120.73,48592.0,120.78,120.81,120.72,120.73,48592.0
2017-08-02 13:55:00,120.74,120.78,120.74,120.78,6319.0,120.74,120.78,120.74,120.78,6319.0
2017-08-02 14:00:00,120.77,120.81,120.75,120.8,23766.0,120.77,120.81,120.75,120.8,23766.0
2017-08-02 14:05:00,120.79,120.79,120.66,120.69,174567.0,120.79,120.79,120.66,120.69,174567.0
2017-08-02 14:10:00,120.69,120.7,120.66,120.67,88148.0,120.69,120.7,120.66,120.67,88148.0
2017-08-02 14:15:00,120.67,120.69,120.65,120.68,37480.0,120.67,120.69,120.65,120.68,37480.0
2017-08-02 14:20:00,120.69,120.72,120.67,120.71,48701.0,120.69,120.72,120.67,120.71,48701.0
2017-08-02 14:25:00,120.72,120.72,120.67,120.67,22537.0,120.72,120.72,120.67,120.67,22537.0
2017-08-02 14:30:00,120.66,120.66,120.56,120.58,113376.0,120.66,120.66,120.56,120.58,113376.0
2017-08-02 14:35:00,120.57,120.62,120.5,120.51,55482.0,120.57,120.62,120.5,120.51,55482.0
2017-08-02 14:40:00,120.5,120.61,120.48,120.61,100540.0,120.5,120.61,120.48,120.61,100540.0
2017-08-02 14:45:00,120.6,120.61,120.56,120.56,37231.0,120.6,120.61,120.56,120.56,37231.0
2017-08-02 14:50:00,120.56,120.61,120.56,120.58,43912.0,120.56,120.61,120.56,120.58,43912.0
2017-08-02 14:55:00,120.58,120.59,120.56,120.56,10582.0,120.58,120.59,120.56,120.56,10582.0
2017-08-02 15:00:00,120.56,120.58,120.47,120.51,34004.0,120.56,120.58,120.47,120.51,34004.0
2017-08-02 15:05:00,120.5,120.51,120.43,120.45,61938.0,120.5,120.51,120.43,120.45,61938.0
2017-08-02 15:10:00,120.45,120.5,120.45,120.5,28856.0,120.45,120.5,120.45,120.5,28856.0
2017-08-02 15:15:00,120.49,120.51,120.48,120.48,24480.0,120.49,120.51,120.48,120.48,24480.0
2017-08-02 15:20:00,120.49,120.5,120.48,120.49,29104.0,120.49,120.5,120.48,120.49,29104.0
2017-08-02 15:25:00,120.5,120.5,120.48,120.48,14981.0,120.5,120.5,120.48,120.48,14981.0
2017-08-02 15:30:00,120.48,120.48,120.42,120.45,41533.0,120.48,120.48,120.42,120.45,41533.0
2017-08-02 15:35:00,120.45,120.46,120.42,120.43,48546.0,120.45,120.46,120.42,120.43,48546.0
2017-08-02 15:40:00,120.42,120.43,120.39,120.41,49121.0,120.42,120.43,120.39,120.41,49121.0
2017-08-02 15:45:00,120.41,120.41,120.37,120.37,57899.0,120.41,120.41,120.37,120.37,57899.0
2017-08-02 15:50:00,120.37,120.39,120.35,120.35,47517.0,120.37,120.39,120.35,120.35,47517.0
2017-08-02 15:55:00,120.35,120.43,120.34,120.42,334117.0,120.35,120.43,120.34,120.42,334117.0
2017-08-03 09:30:00,120.31,120.42,120.31,120.41,75860.0,120.31,120.42,120.31,120.41,75860.0
2017-08-03 09:35:00,120.41,120.47,120.4,120.43,46224.0,120.41,120.47,120.4,120.43,46224.0
2017-08-03 09:40:00,120.44,120.45,120.38,120.45,83878.0,120.44,120.45,120.38,120.45,83878.0
2017-08-03 09:45:00,120.45,120.45,120.4,120.44,32944.0,120.45,120.45,120.4,120.44,32944.0
2017-08-03 09:50:00,120.44,120.47,120.43,120.45,26033.0,120.44,120.47,120.43,120.45,26033.0
2017-08-03 09:55:00,120.45,120.49,120.44,120.47,28741.0,120.45,120.49,120.44,120.47,28741.0
2017-08-03 10:00:00,120.47,120.65,120.47,120.63,200817.0,120.47,120.65,120.47,120.63,200817.0
2017-08-03 10:05:00,120.63,120.67,120.54,120.56,87224.0,120.63,120.67,120.54,120.56,87224.0
2017-08-03 10:10:00,120.56,120.63,120.56,120.61,21265.0,120.56,120.63,120.56,120.61,21265.0
2017-08-03 10:15:00,120.61,120.62,120.57,120.62,27684.0,120.61,120.62,120.57,120.62,27684.0
2017-08-03 10:20:00,120.62,120.7,120.6,120.6,38307.0,120.62,120.7,120.6,120.6,38307.0
2017-08-03 10:25:00,120.61,120.71,120.61,120.62,31873.0,120.61,120.71,120.61,120.62,31873.0
2017-08-03 10:30:00,120.61,120.63,120.53,120.54,62809.0,120.61,120.63,120.53,120.54,62809.0
2017-08-03 10:35:00,120.54,120.59,120.48,120.57,18652.0,120.54,120.59,120.48,120.57,18652.0
2017-08-03 10:40:00,120.58,120.62,120.57,120.59,10911.0,120.58,120.62,120.57,120.59,10911.0
2017-08-03 10:45:00,120.59,120.65,120.59,120.64,175407.0,120.59,120.65,120.59,120.64,175407.0
2017-08-03 10:50:00,120.64,120.67,120.6,120.64,308411.0,120.64,120.67,120.6,120.64,308411.0
2017-08-03 10:55:00,120.63,120.67,120.61,120.64,39376.0,120.63,120.67,120.61,120.64,39376.0
2017-08-03 11:00:00,120.66,120.68,120.63,120.63,18429.0,120.66,120.68,120.63,120.63,18429.0
2017-08-03 11:05:00,120.63,120.65,120.61,120.64,17591.0,120.63,120.65,120.61,120.64,17591.0
2017-08-03 11:10:00,120.64,120.64,120.59,120.62,22936.0,120.64,120.64,120.59,120.62,22936.0
2017-08-03 11:15:00,120.63,120.66,120.62,120.65,29284.0,120.63,120.66,120.62,120.65,29284.0
2017-08-03 11:20:00,120.64,120.66,120.61,120.63,11108.0,120.64,120.66,120.61,120.63,11108.0
2017-08-03 11:25:00,120.63,120.64,120.57,120.62,16074.0,120.63,120.64,120.57,120.62,16074.0
2017-08-03 11:30:00,120.61,120.64,120.6,120.63,16828.0,120.61,120.64,120.6,120.63,16828.0
2017-08-03 11:35:00,120.63,120.67,120.61,120.66,15398.0,120.63,120.67,120.61,120.66,15398.0
2017-08-03 11:40:00,120.67,120.67,120.64,120.67,7512.0,120.67,120.67,120.64,120.67,7512.0
2017-08-03 11:45:00,120.65,120.71,120.64,120.65,24799.0,120.65,120.71,120.64,120.65,24799.0
2017-08-03 11:50:00,120.65,120.7,120.64,120.66,42684.0,120.65,120.7,120.64,120.66,42684.0
2017-08-03 11:55:00,120.65,120.67,120.59,120.6,22275.0,120.65,120.67,120.59,120.6,22275.0
2017-08-03 12:00:00,120.61,120.62,120.58,120.62,7992.0,120.61,120.62,120.58,120.62,7992.0
2017-08-03 12:05:00,120.61,120.61,120.57,120.59,13464.0,120.61,120.61,120.57,120.59,13464.0
2017-08-03 12:10:00,120.59,120.59,120.55,120.56,23312.0,120.59,120.59,120.55,120.56,23312.0
2017-08-03 12:15:00,120.56,120.63,120.55,120.62,6482.0,120.56,120.63,120.55,120.62,6482.0
2017-08-03 12:20:00,120.62,120.67,120.53,120.55,28116.0,120.62,120.67,120.53,120.55,28116.0
2017-08-03 12:25:00,120.54,120.54,120.49,120.53,41844.0,120.54,120.54,120.49,120.53,41844.0
2017-08-03 12:30:00,120.52,120.58,120.51,120.57,13957.0,120.52,120.58,120.51,120.57,13957.0
2017-08-03 12:35:00,120.58,120.59,120.57,120.57,5615.0,120.58,120.59,120.57,120.57,5615.0
2017-08-03 12:40:00,120.59,120.63,120.58,120.62,9704.0,120.59,120.63,120.58,120.62,9704.0
2017-08-03 12:45:00,120.61,120.62,120.58,120.58,8131.0,120.61,120.62,120.58,120.58,8131.0
2017-08-03 12:50:00,120.59,120.6,120.53,120.53,16924.0,120.59,120.6,120.53,120.53,16924.0
2017-08-03 12:55:00,120.54,120.55,120.53,120.54,11372.0,120.54,120.55,120.53,120.54,11372.0
2017-08-03 13:00:00,120.54,120.6,120.54,120.59,12468.0,120.54,120.6,120.54,120.59,12468.0
2017-08-03 13:05:00,120.6,120.64,120.6,120.63,9345.0,120.6,120.64,120.6,120.63,9345.0
2017-08-03 13:10:00,120.62,120.63,120.54,120.54,12934.0,120.62,120.63,120.54,120.54,12934.0
2017-08-03 13:15:00,120.54,120.57,120.54,120.57,4474.0,120.54,120.57,120.54,120.57,4474.0
2017-08-03 13:20:00,120.57,120.6,120.57,120.57,6486.0,120.57,120.6,120.57,120.57,6486.0
2017-08-03 13:25:00,120.58,120.61,120.56,120.57,7226.0,120.58,120.61,120.56,120.57,7226.0
2017-08-03 13:30:00,120.57,120.59,120.55,120.56,17630.0,120.57,120.59,120.55,120.56,17630.0
2017-08-03 13:35:00,120.56,120.6,120.56,120.58,31219.0,120.56,120.6,120.56,120.58,31219.0
2017-08-03 13:40:00,120.57,120.58,120.51,120.54,17022.0,120.57,120.58,120.51,120.54,17022.0
2017-08-03 13:45:00,120.54,120.57,120.53,120.55,15308.0,120.54,120.57,120.53,120.55,15308.0
2017-08-03 13:50:00,120.55,120.57,120.54,120.56,13999.0,120.55,120.57,120.54,120.56,13999.0
2017-08-03 13:55:00,120.56,120.6,120.56,120.59,26746.0,120.56,120.6,120.56,120.59,26746.0
2017-08-03 14:00:00,120.59,120.6,120.54,120.56,28542.0,120.59,120.6,120.54,120.56,28542.0
2017-08-03 14:05:00,120.56,120.6,120.53,120.59,25682.0,120.56,120.6,120.53,120.59,25682.0
2017-08-03 14:10:00,120.6,120.61,120.58,120.59,12408.0,120.6,120.61,120.58,120.59,12408.0
2017-08-03 14:15:00,120.59,120.6,120.56,120.57,8032.0,120.59,120.6,120.56,120.57,8032.0
2017-08-03 14:20:00,120.58,120.58,120.55,120.55,7217.0,120.58,120.58,120.55,120.55,7217.0
2017-08-03 14:25:00,120.56,120.57,120.55,120.56,14958.0,120.56,120.57,120.55,120.56,14958.0
2017-08-03 14:30:00,120.56,120.57,120.53,120.54,50748.0,120.56,120.57,120.53,120.54,50748.0
2017-08-03 14:35:00,120.53,120.56,120.53,120.54,11525.0,120.53,120.56,120.53,120.54,11525.0
2017-08-03 14:40:00,120.54,120.57,120.54,120.55,9282.0,120.54,120.57,120.54,120.55,9282.0
2017-08-03 14:45:00,120.56,120.58,120.55,120.57,9684.0,120.56,120.58,120.55,120.57,9684.0
2017-08-03 14:50:00,120.58,120.61,120.58,120.59,40898.0,120.58,120.61,120.58,120.59,40898.0
2017-08-03 14:55:00,120.59,120.63,120.59,120.63,20091.0,120.59,120.63,120.59,120.63,20091.0
2017-08-03 15:00:00,120.63,120.64,120.57,120.58,36939.0,120.63,120.64,120.57,120.58,36939.0
2017-08-03 15:05:00,120.59,120.59,120.57,120.57,21592.0,120.59,120.59,120.57,120.57,21592.0
2017-08-03 15:10:00,120.57,120.59,120.55,120.55,48314.0,120.57,120.59,120.55,120.55,48314.0
2017-08-03 15:15:00,120.56,120.57,120.55,120.56,17543.0,120.56,120.57,120.55,120.56,17543.0
2017-08-03 15:20:00,120.56,120.57,120.55,120.56,27876.0,120.56,120.57,120.55,120.56,27876.0
2017-08-03 15:25:00,120.56,120.57,120.52,120.53,18099.0,120.56,120.57,120.52,120.53,18099.0
2017-08-03 15:30:00,120.53,120.72,120.52,120.61,214762.0,120.53,120.72,120.52,120.61,214762.0
2017-08-03 15:35:00,120.61,120.78,120.61,120.75,90616.0,120.61,120.78,120.61,120.75,90616.0
2017-08-03 15:40:00,120.75,120.83,120.72,120.73,149755.0,120.75,120.83,120.72,120.73,149755.0
2017-08-03 15:45:00,120.73,120.75,120.67,120.67,123522.0,120.73,120.75,120.67,120.67,123522.0
2017-08-03 15:50:00,120.68,120.69,120.6,120.62,104419.0,120.68,120.69,120.6,120.62,104419.0
2017-08-03 15:55:00,120.61,120.62,120.58,120.59,287786.0,120.61,120.62,120.58,120.59,287786.0
2017-08-04 09:30:00,119.97,120.04,119.95,120.02,268191.0,119.97,120.04,119.95,120.02,268191.0
2017-08-04 09:35:00,120.01,120.01,119.94,119.98,166832.0,120.01,120.01,119.94,119.98,166832.0
2017-08-04 09:40:00,119.97,119.97,119.81,119.97,165813.0,119.97,119.97,119.81,119.97,165813.0
2017-08-04 09:45:00,119.97,119.99,119.59,119.65,294904.0,119.97,119.99,119.59,119.65,294904.0
2017-08-04 09:50:00,119.64,119.64,119.45,119.49,394129.0,119.64,119.64,119.45,119.49,394129.0
2017-08-04 09:55:00,119.48,119.51,119.39,119.49,278787.0,119.48,119.51,119.39,119.49,278787.0
2017-08-04 10:00:00,119.48,119.48,119.34,119.42,344443.0,119.48,119.48,119.34,119.42,344443.0
2017-08-04 10:05:00,119.42,119.42,119.26,119.36,330354.0,119.42,119.42,119.26,119.36,330354.0
2017-08-04 10:10:00,119.35,119.43,119.22,119.42,328017.0,119.35,119.43,119.22,119.42,328017.0
2017-08-04 10:15:00,119.42,119.47,119.38,119.46,263090.0,119.42,119.47,119.38,119.46,263090.0
2017-08-04 10:20:00,119.46,119.49,119.31,119.41,216619.0,119.46,119.49,119.31,119.41,216619.0
2017-08-04 10:25:00,119.4,119.54,119.4,119.47,99625.0,119.4,119.54,119.4,119.47,99625.0
2017-08-04 10:30:00,119.47,119.5,119.43,119.49,136626.0,119.47,119.5,119.43,119.49,136626.0
2017-08-04 10:35:00,119.49,119.53,119.47,119.52,47063.0,119.49,119.53,119.47,119.52,47063.0
2017-08-04 10:40:00,119.52,119.55,119.47,119.55,53662.0,119.52,119.55,119.47,119.55,53662.0
2017-08-04 10:45:00,119.55,119.6,119.53,119.59,53948.0,119.55,119.6,119.53,119.59,53948.0
2017-08-04 10:50:00,119.58,119.61,119.54,119.54,53876.0,119.58,119.61,119.54,119.54,53876.0
2017-08-04 10:55:00,119.54,119.57,119.53,119.54,54376.0,119.54,119.57,119.53,119.54,54376.0
2017-08-04 11:00:00,119.53,119.54,119.46,119.47,46185.0,119.53,119.54,119.46,119.47,46185.0
2017-08-04 11:05:00,119.47,119.5,119.45,119.49,171117.0,119.47,119.5,119.45,119.49,171117.0
2017-08-04 11:10:00,119.49,119.57,119.49,119.57,48657.0,119.49,119.57,119.49,119.57,48657.0
2017-08-04 11:15:00,119.57,119.57,119.52,119.55,30038.0,119.57,119.57,119.52,119.55,30038.0
2017-08-04 11:20:00,119.54,119.56,119.5,119.51,41380.0,119.54,119.56,119.5,119.51,41380.0
2017-08-04 11:25:00,119.5,119.51,119.45,119.45,44688.0,119.5,119.51,119.45,119.45,44688.0
2017-08-04 11:30:00,119.46,119.46,119.37,119.43,57660.0,119.46,119.46,119.37,119.43,57660.0
2017-08-04 11:35:00,119.43,119.5,119.42,119.48,39820.0,119.43,119.5,119.42,119.48,39820.0
2017-08-04 11:40:00,119.48,119.5,119.47,119.47,28146.0,119.48,119.5,119.47,119.47,28146.0
2017-08-04 11:45:00,119.47,119.54,119.45,119.54,29841.0,119.47,119.54,119.45,119.54,29841.0
2017-08-04 11:50:00,119.53,119.56,119.53,119.55,36162.0,119.53,119.56,119.53,119.55,36162.0
2017-08-04 11:55:00,119.54,119.54,119.47,119.48,15339.0,119.54,119.54,119.47,119.48,15339.0
2017-08-04 12:00:00,119.48,119.54,119.48,119.53,23724.0,119.48,119.54,119.48,119.53,23724.0
2017-08-04 12:05:00,119.53,119.57,119.47,119.48,37765.0,119.53,119.57,119.47,119.48,37765.0
2017-08-04 12:10:00,119.48,119.5,119.47,119.47,13477.0,119.48,119.5,119.47,119.47,13477.0
2017-08-04 12:15:00,119.47,119.49,119.44,119.45,17401.0,119.47,119.49,119.44,119.45,17401.0
2017-08-04 12:20:00,119.45,119.53,119.44,119.53,19880.0,119.45,119.53,119.44,119.53,19880.0
2017-08-04 12:25:00,119.53,119.58,119.52,119.57,32537.0,119.53,119.58,119.52,119.57,32537.0
2017-08-04 12:30:00,119.57,119.62,119.56,119.57,146612.0,119.57,119.62,119.56,119.57,146612.0
2017-08-04 12:35:00,119.57,119.57,119.53,119.54,27140.0,119.57,119.57,119.53,119.54,27140.0
2017-08-04 12:40:00,119.55,119.57,119.53,119.55,13254.0,119.55,119.57,119.53,119.55,13254.0
2017-08-04 12:45:00,119.54,119.56,119.52,119.55,19277.0,119.54,119.56,119.52,119.55,19277.0
2017-08-04 12:50:00,119.54,119.56,119.52,119.52,42655.0,119.54,119.56,119.52,119.52,42655.0
2017-08-04 12:55:00,119.53,119.56,119.52,119.53,14971.0,119.53,119.56,119.52,119.53,14971.0
2017-08-04 13:00:00,119.51,119.56,119.5,119.55,7644.0,119.51,119.56,119.5,119.55,7644.0
2017-08-04 13:05:00,119.56,119.57,119.54,119.55,15945.0,119.56,119.57,119.54,119.55,15945.0
2017-08-04 13:10:00,119.55,119.58,119.53,119.57,30023.0,119.55,119.58,119.53,119.57,30023.0
2017-08-04 13:15:00,119.56,119.61,119.56,119.59,7175.0,119.56,119.61,119.56,119.59,7175.0
2017-08-04 13:20:00,119.61,119.63,119.59,119.63,37632.0,119.61,119.63,119.59,119.63,37632.0
2017-08-04 13:25:00,119.63,119.69,119.62,119.68,96504.0,119.63,119.69,119.62,119.68,96504.0
2017-08-04 13:30:00,119.67,119.67,119.63,119.63,23019.0,119.67,119.67,119.63,119.63,23019.0
2017-08-04 13:35:00,119.63,119.63,119.59,119.59,37832.0,119.63,119.63,119.59,119.59,37832.0
2017-08-04 13:40:00,119.6,119.61,119.59,119.61,6373.0,119.6,119.61,119.59,119.61,6373.0
2017-08-04 13:45:00,119.61,119.62,119.57,119.58,33720.0,119.61,119.62,119.57,119.58,33720.0
2017-08-04 13:50:00,119.58,119.61,119.57,119.59,33141.0,119.58,119.61,119.57,119.59,33141.0
2017-08-04 13:55:00,119.59,119.61,119.59,119.59,5193.0,119.59,119.61,119.59,119.59,5193.0
2017-08-04 14:00:00,119.59,119.59,119.53,119.54,9635.0,119.59,119.59,119.53,119.54,9635.0
2017-08-04 14:05:00,119.54,119.59,119.53,119.58,15760.0,119.54,119.59,119.53,119.58,15760.0
2017-08-04 14:10:00,119.58,119.59,119.56,119.59,46098.0,119.58,119.59,119.56,119.59,46098.0
2017-08-04 14:15:00,119.59,119.64,119.58,119.64,48842.0,119.59,119.64,119.58,119.64,48842.0
2017-08-04 14:20:00,119.64,119.65,119.63,119.64,18290.0,119.64,119.65,119.63,119.64,18290.0
2017-08-04 14:25:00,119.63,119.67,119.62,119.67,27433.0,119.63,119.67,119.62,119.67,27433.0
2017-08-04 14:30:00,119.68,119.7,119.64,119.66,16229.0,119.68,119.7,119.64,119.66,16229.0
2017-08-04 14:35:00,119.65,119.67,119.61,119.64,11724.0,119.65,119.67,119.61,119.64,11724.0
2017-08-04 14:40:00,119.63,119.66,119.62,119.64,24423.0,119.63,119.66,119.62,119.64,24423.0
2017-08-04 14:45:00,119.63,119.66,119.63,119.64,18127.0,119.63,119.66,119.63,119.64,18127.0
2017-08-04 14:50:00,119.63,119.63,119.6,119.62,30646.0,119.63,119.63,119.6,119.62,30646.0
2017-08-04 14:55:00,119.61,119.64,119.61,119.63,26696.0,119.61,119.64,119.61,119.63,26696.0
2017-08-04 15:00:00,119.64,119.68,119.63,119.66,66866.0,119.64,119.68,119.63,119.66,66866.0
2017-08-04 15:05:00,119.66,119.71,119.66,119.71,42075.0,119.66,119.71,119.66,119.71,42075.0
2017-08-04 15:10:00,119.7,119.71,119.67,119.69,19348.0,119.7,119.71,119.67,119.69,19348.0
2017-08-04 15:15:00,119.69,119.71,119.67,119.67,32175.0,119.69,119.71,119.67,119.67,32175.0
2017-08-04 15:20:00,119.68,119.69,119.66,119.66,8043.0,119.68,119.69,119.66,119.66,8043.0
2017-08-04 15:25:00,119.67,119.67,119.66,119.66,15626.0,119.67,119.67,119.66,119.66,15626.0
2017-08-04 15:30:00,119.66,119.67,119.66,119.66,27936.0,119.66,119.67,119.66,119.66,27936.0
2017-08-04 15:35:00,119.67,119.68,119.64,119.68,145722.0,119.67,119.68,119.64,119.68,145722.0
2017-08-04 15:40:00,119.67,119.7,119.67,119.7,67839.0,119.67,119.7,119.67,119.7,67839.0
2017-08-04 15:45:00,119.7,119.7,119.6,119.62,203728.0,119.7,119.7,119.6,119.62,203728.0
2017-08-04 15:50:00,119.62,119.66,119.59,119.65,183111.0,119.62,119.66,119.59,119.65,183111.0
2017-08-04 15:55:00,119.64,119.66,119.63,119.65,245702.0,119.64,119.66,119.63,119.65,245702.0
2017-08-07 09:30:00,119.44,119.55,119.43,119.53,64518.0,119.44,119.55,119.43,119.53,64518.0
2017-08-07 09:35:00,119.53,119.64,119.52,119.56,98506.0,119.53,119.64,119.52,119.56,98506.0
2017-08-07 09:40:00,119.56,119.61,119.56,119.6,42066.0,119.56,119.61,119.56,119.6,42066.0
2017-08-07 09:45:00,119.6,119.65,119.57,119.58,32770.0,119.6,119.65,119.57,119.58,32770.0
2017-08-07 09:50:00,119.58,119.6,119.53,119.54,15611.0,119.58,119.6,119.53,119.54,15611.0
2017-08-07 09:55:00,119.55,119.59,119.55,119.59,12000.0,119.55,119.59,119.55,119.59,12000.0
2017-08-07 10:00:00,119.58,119.63,119.52,119.52,47066.0,119.58,119.63,119.52,119.52,47066.0
2017-08-07 10:05:00,119.52,119.58,119.51,119.58,20751.0,119.52,119.58,119.51,119.58,20751.0
2017-08-07 10:10:00,119.59,119.6,119.53,119.53,20633.0,119.59,119.6,119.53,119.53,20633.0
2017-08-07 10:15:00,119.53,119.58,119.53,119.58,9743.0,119.53,119.58,119.53,119.58,9743.0
2017-08-07 10:20:00,119.59,119.6,119.53,119.56,27319.0,119.59,119.6,119.53,119.56,27319.0
2017-08-07 10:25:00,119.56,119.65,119.55,119.65,19620.0,119.56,119.65,119.55,119.65,19620.0
2017-08-07 10:30:00,119.64,119.66,119.61,119.62,22717.0,119.64,119.66,119.61,119.62,22717.0
2017-08-07 10:35:00,119.63,119.67,119.63,119.65,24966.0,119.63,119.67,119.63,119.65,24966.0
2017-08-07 10:40:00,119.64,119.68,119.63,119.66,37639.0,119.64,119.68,119.63,119.66,37639.0
2017-08-07 10:45:00,119.66,119.68,119.65,119.68,21108.0,119.66,119.68,119.65,119.68,21108.0
2017-08-07 10:50:00,119.67,119.67,119.63,119.66,33262.0,119.67,119.67,119.63,119.66,33262.0
2017-08-07 10:55:00,119.66,119.66,119.58,119.59,24455.0,119.66,119.66,119.58,119.59,24455.0
2017-08-07 11:00:00,119.6,119.63,119.59,119.6,24815.0,119.6,119.63,119.59,119.6,24815.0
2017-08-07 11:05:00,119.6,119.63,119.59,119.63,5210.0,119.6,119.63,119.59,119.63,5210.0
2017-08-07 11:10:00,119.62,119.66,119.6,119.65,14043.0,119.62,119.66,119.6,119.65,14043.0
2017-08-07 11:15:00,119.65,119.68,119.64,119.68,13710.0,119.65,119.68,119.64,119.68,13710.0
2017-08-07 11:20:00,119.67,119.68,119.65,119.66,42756.0,119.67,119.68,119.65,119.66,42756.0
2017-08-07 11:25:00,119.66,119.66,119.63,119.64,9101.0,119.66,119.66,119.63,119.64,9101.0
2017-08-07 11:30:00,119.64,119.67,119.62,119.65,22374.0,119.64,119.67,119.62,119.65,22374.0
2017-08-07 11:35:00,119.66,119.78,119.66,119.76,121192.0,119.66,119.78,119.66,119.76,121192.0
2017-08-07 11:40:00,119.75,119.78,119.72,119.74,67578.0,119.75,119.78,119.72,119.74,67578.0
2017-08-07 11:45:00,119.74,119.76,119.72,119.73,51864.0,119.74,119.76,119.72,119.73,51864.0
2017-08-07 11:50:00,119.73,119.76,119.72,119.72,65303.0,119.73,119.76,119.72,119.72,65303.0
2017-08-07 11:55:00,119.72,119.73,119.71,119.72,23385.0,119.72,119.73,119.71,119.72,23385.0
2017-08-07 12:00:00,119.72,119.73,119.71,119.72,36140.0,119.72,119.73,119.71,119.72,36140.0
2017-08-07 12:05:00,119.73,119.74,119.66,119.67,41277.0,119.73,119.74,119.66,119.67,41277.0
2017-08-07 12:10:00,119.68,119.71,119.67,119.7,43915.0,119.68,119.71,119.67,119.7,43915.0
2017-08-07 12:15:00,119.7,119.7,119.67,119.69,22501.0,119.7,119.7,119.67,119.69,22501.0
2017-08-07 12:20:00,119.7,119.7,119.68,119.69,7876.0,119.7,119.7,119.68,119.69,7876.0
2017-08-07 12:25:00,119.68,119.68,119.65,119.65,16693.0,119.68,119.68,119.65,119.65,16693.0
2017-08-07 12:30:00,119.65,119.68,119.64,119.68,8032.0,119.65,119.68,119.64,119.68,8032.0
2017-08-07 12:35:00,119.67,119.67,119.65,119.65,10818.0,119.67,119.67,119.65,119.65,10818.0
2017-08-07 12:40:00,119.65,119.67,119.64,119.66,14070.0,119.65,119.67,119.64,119.66,14070.0
2017-08-07 12:45:00,119.67,119.69,119.66,119.68,25993.0,119.67,119.69,119.66,119.68,25993.0
2017-08-07 12:50:00,119.69,119.7,119.69,119.7,7620.0,119.69,119.7,119.69,119.7,7620.0
2017-08-07 12:55:00,119.69,119.72,119.69,119.71,12121.0,119.69,119.72,119.69,119.71,12121.0
2017-08-07 13:00:00,119.71,119.73,119.7,119.71,14448.0,119.71,119.73,119.7,119.71,14448.0
2017-08-07 13:05:00,119.72,119.74,119.7,119.73,19366.0,119.72,119.74,119.7,119.73,19366.0
2017-08-07 13:10:00,119.73,119.75,119.73,119.75,24033.0,119.73,119.75,119.73,119.75,24033.0
2017-08-07 13:15:00,119.77,119.79,119.74,119.74,27986.0,119.77,119.79,119.74,119.74,27986.0
2017-08-07 13:20:00,119.74,119.75,119.7,119.71,15890.0,119.74,119.75,119.7,119.71,15890.0
2017-08-07 13:25:00,119.71,119.74,119.68,119.69,19671.0,119.71,119.74,119.68,119.69,19671.0
2017-08-07 13:30:00,119.68,119.68,119.66,119.66,10197.0,119.68,119.68,119.66,119.66,10197.0
2017-08-07 13:35:00,119.67,119.69,119.66,119.69,9273.0,119.67,119.69,119.66,119.69,9273.0
2017-08-07 13:40:00,119.69,119.7,119.68,119.68,7973.0,119.69,119.7,119.68,119.68,7973.0
2017-08-07 13:45:00,119.68,119.7,119.68,119.7,5327.0,119.68,119.7,119.68,119.7,5327.0
2017-08-07 13:50:00,119.71,119.72,119.69,119.7,16396.0,119.71,119.72,119.69,119.7,16396.0
2017-08-07 13:55:00,119.69,119.7,119.67,119.67,13377.0,119.69,119.7,119.67,119.67,13377.0
2017-08-07 14:00:00,119.66,119.66,119.64,119.66,16205.0,119.66,119.66,119.64,119.66,16205.0
2017-08-07 14:05:00,119.65,119.67,119.65,119.65,16081.0,119.65,119.67,119.65,119.65,16081.0
2017-08-07 14:10:00,119.65,119.66,119.65,119.65,9350.0,119.65,119.66,119.65,119.65,9350.0
2017-08-07 14:15:00,119.65,119.65,119.63,119.64,15725.0,119.65,119.65,119.63,119.64,15725.0
2017-08-07 14:20:00,119.65,119.65,119.62,119.62,14066.0,119.65,119.65,119.62,119.62,14066.0
2017-08-07 14:25:00,119.62,119.65,119.6,119.65,11836.0,119.62,119.65,119.6,119.65,11836.0
2017-08-07 14:30:00,119.66,119.66,119.62,119.64,11135.0,119.66,119.66,119.62,119.64,11135.0
2017-08-07 14:35:00,119.64,119.64,119.62,119.63,10078.0,119.64,119.64,119.62,119.63,10078.0
2017-08-07 14:40:00,119.63,119.64,119.62,119.63,8229.0,119.63,119.64,119.62,119.63,8229.0
2017-08-07 14:45:00,119.63,119.65,119.6,119.63,12023.0,119.63,119.65,119.6,119.63,12023.0
2017-08-07 14:50:00,119.63,119.63,119.62,119.62,2134.0,119.63,119.63,119.62,119.62,2134.0
2017-08-07 14:55:00,119.62,119.67,119.62,119.65,12728.0,119.62,119.67,119.62,119.65,12728.0
2017-08-07 15:00:00,119.67,119.67,119.65,119.65,16871.0,119.67,119.67,119.65,119.65,16871.0
2017-08-07 15:05:00,119.65,119.66,119.61,119.63,45851.0,119.65,119.66,119.61,119.63,45851.0
2017-08-07 15:10:00,119.64,119.65,119.63,119.65,11716.0,119.64,119.65,119.63,119.65,11716.0
2017-08-07 15:15:00,119.64,119.66,119.64,119.64,15987.0,119.64,119.66,119.64,119.64,15987.0
2017-08-07 15:20:00,119.64,119.65,119.62,119.63,16758.0,119.64,119.65,119.62,119.63,16758.0
2017-08-07 15:25:00,119.63,119.65,119.61,119.62,27370.0,119.63,119.65,119.61,119.62,27370.0
2017-08-07 15:30:00,119.62,119.64,119.61,119.63,13580.0,119.62,119.64,119.61,119.63,13580.0
2017-08-07 15:35:00,119.64,119.64,119.59,119.59,102876.0,119.64,119.64,119.59,119.59,102876.0
2017-08-07 15:40:00,119.6,119.6,119.56,119.56,128673.0,119.6,119.6,119.56,119.56,128673.0
2017-08-07 15:45:00,119.56,119.57,119.55,119.55,48669.0,119.56,119.57,119.55,119.55,48669.0
2017-08-07 15:50:00,119.55,119.56,119.51,119.53,78161.0,119.55,119.56,119.51,119.53,78161.0
2017-08-07 15:55:00,119.52,119.53,119.51,119.51,160310.0,119.52,119.53,119.51,119.51,160310.0
2017-08-08 09:30:00,120.02,120.1,120.02,120.06,81965.0,120.02,120.1,120.02,120.06,81965.0
2017-08-08 09:35:00,120.06,120.06,120.01,120.03,45426.0,120.06,120.06,120.01,120.03,45426.0
2017-08-08 09:40:00,120.03,120.12,120.03,120.08,32986.0,120.03,120.12,120.03,120.08,32986.0
2017-08-08 09:45:00,120.08,120.1,120.04,120.06,20736.0,120.08,120.1,120.04,120.06,20736.0
2017-08-08 09:50:00,120.05,120.1,120.04,120.1,14504.0,120.05,120.1,120.04,120.1,14504.0
2017-08-08 09:55:00,120.09,120.1,120.02,120.03,34235.0,120.09,120.1,120.02,120.03,34235.0
2017-08-08 10:00:00,120.03,120.03,119.73,119.75,45529.0,120.03,120.03,119.73,119.75,45529.0
2017-08-08 10:05:00,119.77,119.78,119.68,119.78,120545.0,119.77,119.78,119.68,119.78,120545.0
2017-08-08 10:10:00,119.77,119.77,119.64,119.67,57468.0,119.77,119.77,119.64,119.67,57468.0
2017-08-08 10:15:00,119.66,119.72,119.58,119.59,147116.0,119.66,119.72,119.58,119.59,147116.0
2017-08-08 10:20:00,119.58,119.64,119.57,119.61,52193.0,119.58,119.64,119.57,119.61,52193.0
2017-08-08 10:25:00,119.61,119.68,119.58,119.62,46304.0,119.61,119.68,119.58,119.62,46304.0
2017-08-08 10:30:00,119.61,119.67,119.56,119.63,57282.0,119.61,119.67,119.56,119.63,57282.0
2017-08-08 10:35:00,119.61,119.61,119.27,119.34,416781.0,119.61,119.61,119.27,119.34,416781.0
2017-08-08 10:40:00,119.34,119.4,119.13,119.2,390363.0,119.34,119.4,119.13,119.2,390363.0
2017-08-08 10:45:00,119.2,119.22,119.07,119.13,221115.0,119.2,119.22,119.07,119.13,221115.0
2017-08-08 10:50:00,119.12,119.2,119.08,119.16,54183.0,119.12,119.2,119.08,119.16,54183.0
2017-08-08 10:55:00,119.15,119.17,119.1,119.15,45315.0,119.15,119.17,119.1,119.15,45315.0
2017-08-08 11:00:00,119.15,119.15,118.97,119.12,185866.0,119.15,119.15,118.97,119.12,185866.0
2017-08-08 11:05:00,119.11,119.13,119.07,119.11,69372.0,119.11,119.13,119.07,119.11,69372.0
2017-08-08 11:10:00,119.1,119.22,119.1,119.21,101761.0,119.1,119.22,119.1,119.21,101761.0
2017-08-08 11:15:00,119.2,119.21,119.14,119.16,21690.0,119.2,119.21,119.14,119.16,21690.0
2017-08-08 11:20:00,119.17,119.21,119.14,119.21,30169.0,119.17,119.21,119.14,119.21,30169.0
2017-08-08 11:25:00,119.2,119.21,119.14,119.16,41697.0,119.2,119.21,119.14,119.16,41697.0
2017-08-08 11:30:00,119.16,119.17,119.13,119.14,18612.0,119.16,119.17,119.13,119.14,18612.0
2017-08-08 11:35:00,119.13,119.17,119.11,119.17,5944.0,119.13,119.17,119.11,119.17,5944.0
2017-08-08 11:40:00,119.18,119.2,119.16,119.19,13749.0,119.18,119.2,119.16,119.19,13749.0
2017-08-08 11:45:00,119.18,119.22,119.15,119.15,36281.0,119.18,119.22,119.15,119.15,36281.0
2017-08-08 11:50:00,119.16,119.18,119.15,119.16,54007.0,119.16,119.18,119.15,119.16,54007.0
2017-08-08 11:55:00,119.16,119.16,119.05,119.13,93158.0,119.16,119.16,119.05,119.13,93158.0
2017-08-08 12:00:00,119.14,119.27,119.12,119.23,92443.0,119.14,119.27,119.12,119.23,92443.0
2017-08-08 12:05:00,119.24,119.25,119.19,119.2,36951.0,119.24,119.25,119.19,119.2,36951.0
2017-08-08 12:10:00,119.21,119.26,119.17,119.26,78967.0,119.21,119.26,119.17,119.26,78967.0
2017-08-08 12:15:00,119.24,119.33,119.23,119.33,67993.0,119.24,119.33,119.23,119.33,67993.0
2017-08-08 12:20:00,119.34,119.42,119.3,119.39,53212.0,119.34,119.42,119.3,119.39,53212.0
2017-08-08 12:25:00,119.41,119.45,119.39,119.42,32982.0,119.41,119.45,119.39,119.42,32982.0
2017-08-08 12:30:00,119.43,119.43,119.37,119.39,10855.0,119.43,119.43,119.37,119.39,10855.0
2017-08-08 12:35:00,119.37,119.38,119.34,119.35,24580.0,119.37,119.38,119.34,119.35,24580.0
2017-08-08 12:40:00,119.35,119.37,119.34,119.36,13648.0,119.35,119.37,119.34,119.36,13648.0
2017-08-08 12:45:00,119.36,119.4,119.35,119.37,14015.0,119.36,119.4,119.35,119.37,14015.0
2017-08-08 12:50:00,119.36,119.38,119.34,119.38,48484.0,119.36,119.38,119.34,119.38,48484.0
2017-08-08 12:55:00,119.38,119.41,119.38,119.41,11994.0,119.38,119.41,119.38,119.41,11994.0
2017-08-08 13:00:00,119.41,119.51,119.41,119.49,71582.0,119.41,119.51,119.41,119.49,71582.0
2017-08-08 13:05:00,119.5,119.66,119.5,119.59,102343.0,119.5,119.66,119.5,119.59,102343.0
2017-08-08 13:10:00,119.59,119.61,119.53,119.54,13377.0,119.59,119.61,119.53,119.54,13377.0
2017-08-08 13:15:00,119.53,119.55,119.48,119.5,25280.0,119.53,119.55,119.48,119.5,25280.0
2017-08-08 13:20:00,119.5,119.5,119.46,119.46,18596.0,119.5,119.5,119.46,119.46,18596.0
2017-08-08 13:25:00,119.47,119.5,119.44,119.48,28108.0,119.47,119.5,119.44,119.48,28108.0
2017-08-08 13:30:00,119.49,119.56,119.49,119.51,23667.0,119.49,119.56,119.49,119.51,23667.0
2017-08-08 13:35:00,119.51,119.53,119.48,119.49,32663.0,119.51,119.53,119.48,119.49,32663.0
2017-08-08 13:40:00,119.49,119.49,119.4,119.43,55148.0,119.49,119.49,119.4,119.43,55148.0
2017-08-08 13:45:00,119.43,119.46,119.42,119.45,23075.0,119.43,119.46,119.42,119.45,23075.0
2017-08-08 13:50:00,119.45,119.45,119.42,119.43,13910.0,119.45,119.45,119.42,119.43,13910.0
2017-08-08 13:55:00,119.43,119.45,119.42,119.44,14406.0,119.43,119.45,119.42,119.44,14406.0
2017-08-08 14:00:00,119.44,119.44,119.38,119.4,20309.0,119.44,119.44,119.38,119.4,20309.0
2017-08-08 14:05:00,119.4,119.41,119.38,119.39,23567.0,119.4,119.41,119.38,119.39,23567.0
2017-08-08 14:10:00,119.39,119.4,119.35,119.36,26753.0,119.39,119.4,119.35,119.36,26753.0
2017-08-08 14:15:00,119.37,119.39,119.36,119.38,20948.0,119.37,119.39,119.36,119.38,20948.0
2017-08-08 14:20:00,119.38,119.39,119.35,119.37,22065.0,119.38,119.39,119.35,119.37,22065.0
2017-08-08 14:25:00,119.36,119.4,119.34,119.39,28737.0,119.36,119.4,119.34,119.39,28737.0
2017-08-08 14:30:00,119.38,119.39,119.36,119.37,5878.0,119.38,119.39,119.36,119.37,5878.0
2017-08-08 14:35:00,119.37,119.4,119.36,119.4,17445.0,119.37,119.4,119.36,119.4,17445.0
2017-08-08 14:40:00,119.4,119.43,119.35,119.36,65256.0,119.4,119.43,119.35,119.36,65256.0
2017-08-08 14:45:00,119.36,119.38,119.34,119.34,22114.0,119.36,119.38,119.34,119.34,22114.0
2017-08-08 14:50:00,119.35,119.37,119.34,119.35,26428.0,119.35,119.37,119.34,119.35,26428.0
2017-08-08 14:55:00,119.35,119.41,119.35,119.39,59401.0,119.35,119.41,119.35,119.39,59401.0
2017-08-08 15:00:00,119.38,119.38,119.34,119.35,12880.0,119.38,119.38,119.34,119.35,12880.0
2017-08-08 15:05:00,119.36,119.38,119.33,119.35,33828.0,119.36,119.38,119.33,119.35,33828.0
2017-08-08 15:10:00,119.35,119.36,119.33,119.35,13555.0,119.35,119.36,119.33,119.35,13555.0
2017-08-08 15:15:00,119.35,119.36,119.29,119.29,67135.0,119.35,119.36,119.29,119.29,67135.0
2017-08-08 15:20:00,119.29,119.3,119.22,119.27,42968.0,119.29,119.3,119.22,119.27,42968.0
2017-08-08 15:25:00,119.26,119.32,119.2,119.28,76352.0,119.26,119.32,119.2,119.28,76352.0
2017-08-08 15:30:00,119.28,119.51,119.28,119.47,124429.0,119.28,119.51,119.28,119.47,124429.0
2017-08-08 15:35:00,119.47,119.54,119.44,119.47,161704.0,119.47,119.54,119.44,119.47,161704.0
2017-08-08 15:40:00,119.47,119.52,119.46,119.52,125078.0,119.47,119.52,119.46,119.52,125078.0
2017-08-08 15:45:00,119.52,119.62,119.51,119.62,98409.0,119.52,119.62,119.51,119.62,98409.0
2017-08-08 15:50:00,119.62,119.76,119.62,119.73,134118.0,119.62,119.76,119.62,119.73,134118.0
2017-08-08 15:55:00,119.72,120.07,119.72,119.88,1188197.0,119.72,120.07,119.72,119.88,1188197.0
2017-08-09 09:30:00,121.02,121.06,120.83,120.85,464879.0,121.02,121.06,120.83,120.85,464879.0
2017-08-09 09:35:00,120.85,120.97,120.77,120.97,208144.0,120.85,120.97,120.77,120.97,208144.0
2017-08-09 09:40:00,120.97,121.04,120.95,121.02,196913.0,120.97,121.04,120.95,121.02,196913.0
2017-08-09 09:45:00,121.01,121.02,120.94,120.96,123884.0,121.01,121.02,120.94,120.96,123884.0
2017-08-09 09:50:00,120.96,120.99,120.9,120.98,91132.0,120.96,120.99,120.9,120.98,91132.0
2017-08-09 09:55:00,120.97,120.97,120.88,120.95,103890.0,120.97,120.97,120.88,120.95,103890.0
2017-08-09 10:00:00,120.95,121.01,120.85,120.99,217407.0,120.95,121.01,120.85,120.99,217407.0
2017-08-09 10:05:00,121.0,121.03,120.92,120.93,88584.0,121.0,121.03,120.92,120.93,88584.0
2017-08-09 10:10:00,120.94,121.0,120.88,121.0,58358.0,120.94,121.0,120.88,121.0,58358.0
2017-08-09 10:15:00,121.0,121.04,120.95,120.99,118140.0,121.0,121.04,120.95,120.99,118140.0
2017-08-09 10:20:00,120.98,120.99,120.9,120.94,230638.0,120.98,120.99,120.9,120.94,230638.0
2017-08-09 10:25:00,120.94,121.01,120.94,120.96,161847.0,120.94,121.01,120.94,120.96,161847.0
2017-08-09 10:30:00,120.96,120.99,120.89,120.9,196206.0,120.96,120.99,120.89,120.9,196206.0
2017-08-09 10:35:00,120.9,120.9,120.76,120.84,126602.0,120.9,120.9,120.76,120.84,126602.0
2017-08-09 10:40:00,120.84,120.89,120.83,120.88,45095.0,120.84,120.89,120.83,120.88,45095.0
2017-08-09 10:45:00,120.89,120.92,120.84,120.9,48269.0,120.89,120.92,120.84,120.9,48269.0
2017-08-09 10:50:00,120.89,120.9,120.84,120.86,51942.0,120.89,120.9,120.84,120.86,51942.0
2017-08-09 10:55:00,120.85,120.93,120.79,120.91,149859.0,120.85,120.93,120.79,120.91,149859.0
2017-08-09 11:00:00,120.9,120.91,120.86,120.87,43175.0,120.9,120.91,120.86,120.87,43175.0
2017-08-09 11:05:00,120.87,120.93,120.86,120.92,28398.0,120.87,120.93,120.86,120.92,28398.0
2017-08-09 11:10:00,120.92,121.01,120.91,120.98,62598.0,120.92,121.01,120.91,120.98,62598.0
2017-08-09 11:15:00,120.98,120.99,120.94,120.99,27004.0,120.98,120.99,120.94,120.99,27004.0
2017-08-09 11:20:00,121.0,121.06,120.98,121.05,72230.0,121.0,121.06,120.98,121.05,72230.0
2017-08-09 11:25:00,121.05,121.13,121.02,121.11,39895.0,121.05,121.13,121.02,121.11,39895.0
2017-08-09 11:30:00,121.12,121.17,121.08,121.16,97116.0,121.12,121.17,121.08,121.16,97116.0
2017-08-09 11:35:00,121.17,121.19,121.09,121.12,52857.0,121.17,121.19,121.09,121.12,52857.0
2017-08-09 11:40:00,121.12,121.16,121.1,121.13,45730.0,121.12,121.16,121.1,121.13,45730.0
2017-08-09 11:45:00,121.13,121.14,121.02,121.04,41593.0,121.13,121.14,121.02,121.04,41593.0
2017-08-09 11:50:00,121.03,121.08,120.97,121.0,98861.0,121.03,121.08,120.97,121.0,98861.0
2017-08-09 11:55:00,121.0,121.02,120.97,120.99,38687.0,121.0,121.02,120.97,120.99,38687.0
2017-08-09 12:00:00,120.99,121.02,120.97,120.99,43852.0,120.99,121.02,120.97,120.99,43852.0
2017-08-09 12:05:00,120.98,120.99,120.94,120.97,47839.0,120.98,120.99,120.94,120.97,47839.0
2017-08-09 12:10:00,120.97,120.99,120.96,120.98,26200.0,120.97,120.99,120.96,120.98,26200.0
2017-08-09 12:15:00,120.99,120.99,120.95,120.96,26316.0,120.99,120.99,120.95,120.96,26316.0
2017-08-09 12:20:00,120.96,120.96,120.87,120.89,70724.0,120.96,120.96,120.87,120.89,70724.0
2017-08-09 12:25:00,120.88,120.94,120.84,120.92,59186.0,120.88,120.94,120.84,120.92,59186.0
2017-08-09 12:30:00,120.93,120.93,120.89,120.91,103020.0,120.93,120.93,120.89,120.91,103020.0
2017-08-09 12:35:00,120.91,120.94,120.9,120.92,62114.0,120.91,120.94,120.9,120.92,62114.0
2017-08-09 12:40:00,120.91,120.93,120.91,120.92,17260.0,120.91,120.93,120.91,120.92,17260.0
2017-08-09 12:45:00,120.93,120.94,120.9,120.93,15412.0,120.93,120.94,120.9,120.93,15412.0
2017-08-09 12:50:00,120.92,120.97,120.92,120.97,26917.0,120.92,120.97,120.92,120.97,26917.0
2017-08-09 12:55:00,120.96,121.0,120.95,121.0,49489.0,120.96,121.0,120.95,121.0,49489.0
2017-08-09 13:00:00,121.0,121.0,120.85,120.91,215601.0,121.0,121.0,120.85,120.91,215601.0
2017-08-09 13:05:00,120.92,120.94,120.89,120.92,38317.0,120.92,120.94,120.89,120.92,38317.0
2017-08-09 13:10:00,120.92,120.96,120.91,120.96,15138.0,120.92,120.96,120.91,120.96,15138.0
2017-08-09 13:15:00,120.97,121.0,120.96,120.97,23575.0,120.97,121.0,120.96,120.97,23575.0
2017-08-09 13:20:00,120.97,121.06,120.97,121.05,75810.0,120.97,121.06,120.97,121.05,75810.0
2017-08-09 13:25:00,121.06,121.07,121.03,121.06,44958.0,121.06,121.07,121.03,121.06,44958.0
2017-08-09 13:30:00,121.07,121.08,121.05,121.08,49455.0,121.07,121.08,121.05,121.08,49455.0
2017-08-09 13:35:00,121.07,121.13,121.07,121.12,48946.0,121.07,121.13,121.07,121.12,48946.0
2017-08-09 13:40:00,121.11,121.11,121.03,121.05,32500.0,121.11,121.11,121.03,121.05,32500.0
2017-08-09 13:45:00,121.05,121.1,121.04,121.09,19536.0,121.05,121.1,121.04,121.09,19536.0
2017-08-09 13:50:00,121.09,121.15,121.07,121.14,56734.0,121.09,121.15,121.07,121.14,56734.0
2017-08-09 13:55:00,121.14,121.18,121.11,121.16,36983.0,121.14,121.18,121.11,121.16,36983.0
2017-08-09 14:00:00,121.15,121.19,121.12,121.13,65339.0,121.15,121.19,121.12,121.13,65339.0
2017-08-09 14:05:00,121.13,121.25,121.12,121.25,49869.0,121.13,121.25,121.12,121.25,49869.0
2017-08-09 14:10:00,121.24,121.25,121.2,121.24,80555.0,121.24,121.25,121.2,121.24,80555.0
2017-08-09 14:15:00,121.24,121.25,121.22,121.22,59909.0,121.24,121.25,121.22,121.22,59909.0
2017-08-09 14:20:00,121.22,121.24,121.18,121.23,50355.0,121.22,121.24,121.18,121.23,50355.0
2017-08-09 14:25:00,121.23,121.31,121.23,121.3,51770.0,121.23,121.31,121.23,121.3,51770.0
2017-08-09 14:30:00,121.3,121.42,121.27,121.34,190603.0,121.3,121.42,121.27,121.34,190603.0
2017-08-09 14:35:00,121.34,121.48,121.32,121.46,160523.0,121.34,121.48,121.32,121.46,160523.0
2017-08-09 14:40:00,121.45,121.47,121.42,121.47,37652.0,121.45,121.47,121.42,121.47,37652.0
2017-08-09 14:45:00,121.47,121.55,121.46,121.52,210582.0,121.47,121.55,121.46,121.52,210582.0
2017-08-09 14:50:00,121.52,121.53,121.44,121.44,160590.0,121.52,121.53,121.44,121.44,160590.0
2017-08-09 14:55:00,121.43,121.43,121.36,121.37,93617.0,121.43,121.43,121.36,121.37,93617.0
2017-08-09 15:00:00,121.37,121.42,121.35,121.38,69533.0,121.37,121.42,121.35,121.38,69533.0
2017-08-09 15:05:00,121.38,121.42,121.36,121.38,59768.0,121.38,121.42,121.36,121.38,59768.0
2017-08-09 15:10:00,121.38,121.4,121.31,121.32,92279.0,121.38,121.4,121.31,121.32,92279.0
2017-08-09 15:15:00,121.32,121.33,121.26,121.28,68166.0,121.32,121.33,121.26,121.28,68166.0
2017-08-09 15:20:00,121.29,121.31,121.28,121.28,27891.0,121.29,121.31,121.28,121.28,27891.0
2017-08-09 15:25:00,121.29,121.29,121.23,121.28,97220.0,121.29,121.29,121.23,121.28,97220.0
2017-08-09 15:30:00,121.27,121.29,121.26,121.29,41505.0,121.27,121.29,121.26,121.29,41505.0
2017-08-09 15:35:00,121.29,121.33,121.25,121.26,87855.0,121.29,121.33,121.25,121.26,87855.0
2017-08-09 15:40:00,121.25,121.29,121.23,121.29,100714.0,121.25,121.29,121.23,121.29,100714.0
2017-08-09 15:45:00,121.29,121.33,121.26,121.27,289039.0,121.29,121.33,121.26,121.27,289039.0
2017-08-09 15:50:00,121.26,121.27,121.24,121.26,170272.0,121.26,121.27,121.24,121.26,170272.0
2017-08-09 15:55:00,121.26,121.35,121.26,121.3,481740.0,121.26,121.35,121.26,121.3,481740.0
2017-08-10 09:30:00,122.08,122.16,122.08,122.1,259035.0,122.08,122.16,122.08,122.1,259035.0
2017-08-10 09:35:00,122.09,122.15,122.06,122.07,113666.0,122.09,122.15,122.06,122.07,113666.0
2017-08-10 09:40:00,122.06,122.19,122.05,122.19,143759.0,122.06,122.19,122.05,122.19,143759.0
2017-08-10 09:45:00,122.19,122.24,122.15,122.23,160031.0,122.19,122.24,122.15,122.23,160031.0
2017-08-10 09:50:00,122.23,122.25,122.14,122.14,114380.0,122.23,122.25,122.14,122.14,114380.0
2017-08-10 09:55:00,122.15,122.27,122.14,122.23,145312.0,122.15,122.27,122.14,122.23,145312.0
2017-08-10 10:00:00,122.23,122.34,122.22,122.32,162108.0,122.23,122.34,122.22,122.32,162108.0
2017-08-10 10:05:00,122.32,122.43,122.24,122.32,141434.0,122.32,122.43,122.24,122.32,141434.0
2017-08-10 10:10:00,122.32,122.38,122.3,122.36,70176.0,122.32,122.38,122.3,122.36,70176.0
2017-08-10 10:15:00,122.35,122.44,122.33,122.34,155460.0,122.35,122.44,122.33,122.34,155460.0
2017-08-10 10:20:00,122.34,122.36,122.29,122.31,82768.0,122.34,122.36,122.29,122.31,82768.0
2017-08-10 10:25:00,122.32,122.36,122.3,122.31,55738.0,122.32,122.36,122.3,122.31,55738.0
2017-08-10 10:30:00,122.31,122.33,122.26,122.27,115993.0,122.31,122.33,122.26,122.27,115993.0
2017-08-10 10:35:00,122.26,122.26,122.19,122.25,71884.0,122.26,122.26,122.19,122.25,71884.0
2017-08-10 10:40:00,122.25,122.31,122.23,122.28,64443.0,122.25,122.31,122.23,122.28,64443.0
2017-08-10 10:45:00,122.27,122.35,122.27,122.34,68738.0,122.27,122.35,122.27,122.34,68738.0
2017-08-10 10:50:00,122.34,122.38,122.33,122.36,55722.0,122.34,122.38,122.33,122.36,55722.0
2017-08-10 10:55:00,122.36,122.37,122.31,122.33,78440.0,122.36,122.37,122.31,122.33,78440.0
2017-08-10 11:00:00,122.33,122.34,122.15,122.21,142251.0,122.33,122.34,122.15,122.21,142251.0
2017-08-10 11:05:00,122.21,122.21,122.11,122.13,64196.0,122.21,122.21,122.11,122.13,64196.0
2017-08-10 11:10:00,122.13,122.22,122.12,122.21,45427.0,122.13,122.22,122.12,122.21,45427.0
2017-08-10 11:15:00,122.22,122.29,122.21,122.28,107747.0,122.22,122.29,122.21,122.28,107747.0
2017-08-10 11:20:00,122.29,122.34,122.26,122.34,84855.0,122.29,122.34,122.26,122.34,84855.0
2017-08-10 11:25:00,122.34,122.35,122.3,122.33,33248.0,122.34,122.35,122.3,122.33,33248.0
2017-08-10 11:30:00,122.32,122.32,122.17,122.19,164577.0,122.32,122.32,122.17,122.19,164577.0
2017-08-10 11:35:00,122.2,122.2,122.04,122.04,120053.0,122.2,122.2,122.04,122.04,120053.0
2017-08-10 11:40:00,122.04,122.14,122.03,122.14,107993.0,122.04,122.14,122.03,122.14,107993.0
2017-08-10 11:45:00,122.13,122.14,122.08,122.1,47964.0,122.13,122.14,122.08,122.1,47964.0
2017-08-10 11:50:00,122.1,122.13,122.05,122.1,70103.0,122.1,122.13,122.05,122.1,70103.0
2017-08-10 11:55:00,122.1,122.13,122.05,122.11,86752.0,122.1,122.13,122.05,122.11,86752.0
2017-08-10 12:00:00,122.11,122.13,122.09,122.11,56932.0,122.11,122.13,122.09,122.11,56932.0
2017-08-10 12:05:00,122.12,122.13,122.07,122.09,106611.0,122.12,122.13,122.07,122.09,106611.0
2017-08-10 12:10:00,122.1,122.12,122.06,122.11,21859.0,122.1,122.12,122.06,122.11,21859.0
2017-08-10 12:15:00,122.1,122.11,122.03,122.07,35801.0,122.1,122.11,122.03,122.07,35801.0
2017-08-10 12:20:00,122.07,122.21,122.06,122.19,121710.0,122.07,122.21,122.06,122.19,121710.0
2017-08-10 12:25:00,122.18,122.19,122.14,122.17,56033.0,122.18,122.19,122.14,122.17,56033.0
2017-08-10 12:30:00,122.18,122.21,122.16,122.19,38579.0,122.18,122.21,122.16,122.19,38579.0
2017-08-10 12:35:00,122.19,122.19,122.12,122.14,21960.0,122.19,122.19,122.12,122.14,21960.0
2017-08-10 12:40:00,122.14,122.16,122.12,122.13,27255.0,122.14,122.16,122.12,122.13,27255.0
2017-08-10 12:45:00,122.13,122.13,122.06,122.08,41118.0,122.13,122.13,122.06,122.08,41118.0
2017-08-10 12:50:00,122.09,122.13,122.07,122.08,34200.0,122.09,122.13,122.07,122.08,34200.0
2017-08-10 12:55:00,122.08,122.1,122.07,122.09,29257.0,122.08,122.1,122.07,122.09,29257.0
2017-08-10 13:00:00,122.1,122.2,122.08,122.11,80568.0,122.1,122.2,122.08,122.11,80568.0
2017-08-10 13:05:00,122.11,122.14,122.09,122.14,29188.0,122.11,122.14,122.09,122.14,29188.0
2017-08-10 13:10:00,122.14,122.19,122.14,122.17,57514.0,122.14,122.19,122.14,122.17,57514.0
2017-08-10 13:15:00,122.17,122.18,122.15,122.16,28794.0,122.17,122.18,122.15,122.16,28794.0
2017-08-10 13:20:00,122.16,122.16,122.06,122.07,72152.0,122.16,122.16,122.06,122.07,72152.0
2017-08-10 13:25:00,122.08,122.12,122.06,122.08,40645.0,122.08,122.12,122.06,122.08,40645.0
2017-08-10 13:30:00,122.08,122.13,122.07,122.12,20202.0,122.08,122.13,122.07,122.12,20202.0
2017-08-10 13:35:00,122.12,122.18,122.12,122.16,27657.0,122.12,122.18,122.12,122.16,27657.0
2017-08-10 13:40:00,122.16,122.2,122.16,122.18,88717.0,122.16,122.2,122.16,122.18,88717.0
2017-08-10 13:45:00,122.17,122.23,122.17,122.19,97742.0,122.17,122.23,122.17,122.19,97742.0
2017-08-10 13:50:00,122.18,122.21,122.17,122.18,38331.0,122.18,122.21,122.17,122.18,38331.0
2017-08-10 13:55:00,122.18,122.2,122.15,122.16,42208.0,122.18,122.2,122.15,122.16,42208.0
2017-08-10 14:00:00,122.15,122.17,122.14,122.17,23349.0,122.15,122.17,122.14,122.17,23349.0
2017-08-10 14:05:00,122.17,122.19,122.1,122.11,48361.0,122.17,122.19,122.1,122.11,48361.0
2017-08-10 14:10:00,122.12,122.15,122.09,122.12,32065.0,122.12,122.15,122.09,122.12,32065.0
2017-08-10 14:15:00,122.13,122.17,122.09,122.09,42116.0,122.13,122.17,122.09,122.09,42116.0
2017-08-10 14:20:00,122.09,122.1,122.06,122.09,107520.0,122.09,122.1,122.06,122.09,107520.0
2017-08-10 14:25:00,122.09,122.11,122.07,122.08,48549.0,122.09,122.11,122.07,122.08,48549.0
2017-08-10 14:30:00,122.08,122.1,122.04,122.09,103681.0,122.08,122.1,122.04,122.09,103681.0
2017-08-10 14:35:00,122.09,122.17,122.08,122.17,219327.0,122.09,122.17,122.08,122.17,219327.0
2017-08-10 14:40:00,122.17,122.2,122.15,122.18,148998.0,122.17,122.2,122.15,122.18,148998.0
2017-08-10 14:45:00,122.19,122.2,122.14,122.16,89279.0,122.19,122.2,122.14,122.16,89279.0
2017-08-10 14:50:00,122.16,122.2,122.14,122.2,63403.0,122.16,122.2,122.14,122.2,63403.0
2017-08-10 14:55:00,122.2,122.2,122.16,122.19,65669.0,122.2,122.2,122.16,122.19,65669.0
2017-08-10 15:00:00,122.18,122.2,122.16,122.17,55664.0,122.18,122.2,122.16,122.17,55664.0
2017-08-10 15:05:00,122.16,122.23,122.16,122.17,97885.0,122.16,122.23,122.16,122.17,97885.0
2017-08-10 15:10:00,122.17,122.19,122.14,122.15,95903.0,122.17,122.19,122.14,122.15,95903.0
2017-08-10 15:15:00,122.15,122.2,122.15,122.18,117707.0,122.15,122.2,122.15,122.18,117707.0
2017-08-10 15:20:00,122.18,122.2,122.17,122.19,122857.0,122.18,122.2,122.17,122.19,122857.0
2017-08-10 15:25:00,122.19,122.21,122.16,122.16,68743.0,122.19,122.21,122.16,122.16,68743.0
2017-08-10 15:30:00,122.15,122.2,122.12,122.19,95113.0,122.15,122.2,122.12,122.19,95113.0
2017-08-10 15:35:00,122.2,122.23,122.18,122.22,119183.0,122.2,122.23,122.18,122.22,119183.0
2017-08-10 15:40:00,122.22,122.31,122.21,122.23,381409.0,122.22,122.31,122.21,122.23,381409.0
2017-08-10 15:45:00,122.23,122.28,122.23,122.27,261009.0,122.23,122.28,122.23,122.27,261009.0
2017-08-10 15:50:00,122.27,122.28,122.21,122.21,375062.0,122.27,122.28,122.21,122.21,375062.0
2017-08-10 15:55:00,122.22,122.23,122.17,122.23,538924.0,122.22,122.23,122.17,122.23,538924.0
2017-08-11 09:30:00,122.24,122.24,122.04,122.11,477821.0,122.24,122.24,122.04,122.11,477821.0
2017-08-11 09:35:00,122.11,122.22,122.03,122.21,256189.0,122.11,122.22,122.03,122.21,256189.0
2017-08-11 09:40:00,122.2,122.27,122.19,122.26,238022.0,122.2,122.27,122.19,122.26,238022.0
2017-08-11 09:45:00,122.27,122.46,122.26,122.37,234615.0,122.27,122.46,122.26,122.37,234615.0
2017-08-11 09:50:00,122.38,122.38,122.28,122.31,62648.0,122.38,122.38,122.28,122.31,62648.0
2017-08-11 09:55:00,122.31,122.38,122.3,122.33,27493.0,122.31,122.38,122.3,122.33,27493.0
2017-08-11 10:00:00,122.32,122.39,122.31,122.35,85157.0,122.32,122.39,122.31,122.35,85157.0
2017-08-11 10:05:00,122.35,122.35,122.18,122.21,127852.0,122.35,122.35,122.18,122.21,127852.0
2017-08-11 10:10:00,122.21,122.27,122.2,122.27,43089.0,122.21,122.27,122.2,122.27,43089.0
2017-08-11 10:15:00,122.27,122.37,122.26,122.35,54077.0,122.27,122.37,122.26,122.35,54077.0
2017-08-11 10:20:00,122.35,122.37,122.28,122.35,48662.0,122.35,122.37,122.28,122.35,48662.0
2017-08-11 10:25:00,122.35,122.43,122.35,122.41,58107.0,122.35,122.43,122.35,122.41,58107.0
2017-08-11 10:30:00,122.4,122.41,122.24,122.24,77809.0,122.4,122.41,122.24,122.24,77809.0
2017-08-11 10:35:00,122.24,122.33,122.19,122.33,153724.0,122.24,122.33,122.19,122.33,153724.0
2017-08-11 10:40:00,122.33,122.34,122.22,122.32,79374.0,122.33,122.34,122.22,122.32,79374.0
2017-08-11 10:45:00,122.33,122.34,122.27,122.3,42267.0,122.33,122.34,122.27,122.3,42267.0
2017-08-11 10:50:00,122.31,122.32,122.24,122.25,38711.0,122.31,122.32,122.24,122.25,38711.0
2017-08-11 10:55:00,122.25,122.26,122.19,122.25,98299.0,122.25,122.26,122.19,122.25,98299.0
2017-08-11 11:00:00,122.24,122.35,122.24,122.34,60636.0,122.24,122.35,122.24,122.34,60636.0
2017-08-11 11:05:00,122.33,122.33,122.28,122.3,24936.0,122.33,122.33,122.28,122.3,24936.0
2017-08-11 11:10:00,122.3,122.4,122.29,122.39,41796.0,122.3,122.4,122.29,122.39,41796.0
2017-08-11 11:15:00,122.39,122.42,122.33,122.41,41398.0,122.39,122.42,122.33,122.41,41398.0
2017-08-11 11:20:00,122.42,122.48,122.42,122.47,73880.0,122.42,122.48,122.42,122.47,73880.0
2017-08-11 11:25:00,122.47,122.47,122.38,122.39,50379.0,122.47,122.47,122.38,122.39,50379.0
2017-08-11 11:30:00,122.38,122.45,122.38,122.42,33109.0,122.38,122.45,122.38,122.42,33109.0
2017-08-11 11:35:00,122.41,122.44,122.37,122.37,31857.0,122.41,122.44,122.37,122.37,31857.0
2017-08-11 11:40:00,122.38,122.41,122.35,122.38,33161.0,122.38,122.41,122.35,122.38,33161.0
2017-08-11 11:45:00,122.38,122.39,122.31,122.36,118968.0,122.38,122.39,122.31,122.36,118968.0
2017-08-11 11:50:00,122.36,122.38,122.32,122.38,47685.0,122.36,122.38,122.32,122.38,47685.0
2017-08-11 11:55:00,122.37,122.43,122.36,122.43,67341.0,122.37,122.43,122.36,122.43,67341.0
2017-08-11 12:00:00,122.43,122.45,122.4,122.41,29164.0,122.43,122.45,122.4,122.41,29164.0
2017-08-11 12:05:00,122.4,122.45,122.38,122.43,15576.0,122.4,122.45,122.38,122.43,15576.0
2017-08-11 12:10:00,122.43,122.49,122.42,122.45,16977.0,122.43,122.49,122.42,122.45,16977.0
2017-08-11 12:15:00,122.45,122.46,122.4,122.42,23337.0,122.45,122.46,122.4,122.42,23337.0
2017-08-11 12:20:00,122.41,122.42,122.35,122.37,18197.0,122.41,122.42,122.35,122.37,18197.0
2017-08-11 12:25:00,122.37,122.4,122.37,122.39,7596.0,122.37,122.4,122.37,122.39,7596.0
2017-08-11 12:30:00,122.39,122.4,122.36,122.37,26473.0,122.39,122.4,122.36,122.37,26473.0
2017-08-11 12:35:00,122.36,122.39,122.34,122.39,38654.0,122.36,122.39,122.34,122.39,38654.0
2017-08-11 12:40:00,122.39,122.43,122.39,122.42,30484.0,122.39,122.43,122.39,122.42,30484.0
2017-08-11 12:45:00,122.42,122.43,122.39,122.4,16368.0,122.42,122.43,122.39,122.4,16368.0
2017-08-11 12:50:00,122.41,122.41,122.36,122.37,34570.0,122.41,122.41,122.36,122.37,34570.0
2017-08-11 12:55:00,122.36,122.38,122.34,122.37,7903.0,122.36,122.38,122.34,122.37,7903.0
2017-08-11 13:00:00,122.37,122.47,122.36,122.42,41139.0,122.37,122.47,122.36,122.42,41139.0
2017-08-11 13:05:00,122.42,122.43,122.35,122.35,25873.0,122.42,122.43,122.35,122.35,25873.0
2017-08-11 13:10:00,122.35,122.41,122.33,122.4,18846.0,122.35,122.41,122.33,122.4,18846.0
2017-08-11 13:15:00,122.41,122.45,122.39,122.41,20845.0,122.41,122.45,122.39,122.41,20845.0
2017-08-11 13:20:00,122.41,122.47,122.41,122.47,13631.0,122.41,122.47,122.41,122.47,13631.0
2017-08-11 13:25:00,122.48,122.49,122.42,122.47,44741.0,122.48,122.49,122.42,122.47,44741.0
2017-08-11 13:30:00,122.47,122.52,122.46,122.49,37672.0,122.47,122.52,122.46,122.49,37672.0
2017-08-11 13:35:00,122.5,122.51,122.47,122.49,27533.0,122.5,122.51,122.47,122.49,27533.0
2017-08-11 13:40:00,122.48,122.5,122.48,122.5,24656.0,122.48,122.5,122.48,122.5,24656.0
2017-08-11 13:45:00,122.5,122.5,122.45,122.47,29650.0,122.5,122.5,122.45,122.47,29650.0
2017-08-11 13:50:00,122.48,122.49,122.47,122.48,26556.0,122.48,122.49,122.47,122.48,26556.0
2017-08-11 13:55:00,122.48,122.49,122.41,122.47,99231.0,122.48,122.49,122.41,122.47,99231.0
2017-08-11 14:00:00,122.47,122.53,122.47,122.48,24013.0,122.47,122.53,122.47,122.48,24013.0
2017-08-11 14:05:00,122.49,122.5,122.46,122.46,17191.0,122.49,122.5,122.46,122.46,17191.0
2017-08-11 14:10:00,122.47,122.49,122.45,122.47,34819.0,122.47,122.49,122.45,122.47,34819.0
2017-08-11 14:15:00,122.47,122.5,122.45,122.5,22409.0,122.47,122.5,122.45,122.5,22409.0
2017-08-11 14:20:00,122.49,122.51,122.48,122.51,30439.0,122.49,122.51,122.48,122.51,30439.0
2017-08-11 14:25:00,122.51,122.53,122.46,122.48,36686.0,122.51,122.53,122.46,122.48,36686.0
2017-08-11 14:30:00,122.48,122.56,122.47,122.55,23550.0,122.48,122.56,122.47,122.55,23550.0
2017-08-11 14:35:00,122.55,122.67,122.55,122.59,198706.0,122.55,122.67,122.55,122.59,198706.0
2017-08-11 14:40:00,122.59,122.61,122.55,122.59,85371.0,122.59,122.61,122.55,122.59,85371.0
2017-08-11 14:45:00,122.59,122.59,122.56,122.59,19305.0,122.59,122.59,122.56,122.59,19305.0
2017-08-11 14:50:00,122.59,122.65,122.54,122.64,95400.0,122.59,122.65,122.54,122.64,95400.0
2017-08-11 14:55:00,122.64,122.65,122.6,122.64,43216.0,122.64,122.65,122.6,122.64,43216.0
2017-08-11 15:00:00,122.64,122.65,122.6,122.65,40423.0,122.64,122.65,122.6,122.65,40423.0
2017-08-11 15:05:00,122.64,122.7,122.64,122.68,164023.0,122.64,122.7,122.64,122.68,164023.0
2017-08-11 15:10:00,122.68,122.69,122.63,122.67,42591.0,122.68,122.69,122.63,122.67,42591.0
2017-08-11 15:15:00,122.66,122.71,122.66,122.7,34535.0,122.66,122.71,122.66,122.7,34535.0
2017-08-11 15:20:00,122.7,122.72,122.66,122.68,49115.0,122.7,122.72,122.66,122.68,49115.0
2017-08-11 15:25:00,122.67,122.69,122.64,122.69,120407.0,122.67,122.69,122.64,122.69,120407.0
2017-08-11 15:30:00,122.68,122.73,122.66,122.72,63009.0,122.68,122.73,122.66,122.72,63009.0
2017-08-11 15:35:00,122.72,122.77,122.71,122.73,251609.0,122.72,122.77,122.71,122.73,251609.0
2017-08-11 15:40:00,122.73,122.74,122.69,122.7,189049.0,122.73,122.74,122.69,122.7,189049.0
2017-08-11 15:45:00,122.7,122.72,122.67,122.69,170155.0,122.7,122.72,122.67,122.69,170155.0
2017-08-11 15:50:00,122.7,122.73,122.68,122.7,266289.0,122.7,122.73,122.68,122.7,266289.0
2017-08-11 15:55:00,122.7,122.83,122.7,122.78,719687.0,122.7,122.83,122.7,122.78,719687.0
2017-08-14 09:30:00,121.98,122.0,121.79,121.81,311431.0,121.98,122.0,121.79,121.81,311431.0
2017-08-14 09:35:00,121.81,121.81,121.68,121.77,240743.0,121.81,121.81,121.68,121.77,240743.0
2017-08-14 09:40:00,121.77,121.84,121.75,121.77,69217.0,121.77,121.84,121.75,121.77,69217.0
2017-08-14 09:45:00,121.78,121.82,121.73,121.82,85195.0,121.78,121.82,121.73,121.82,85195.0
2017-08-14 09:50:00,121.81,121.91,121.78,121.88,70574.0,121.81,121.91,121.78,121.88,70574.0
2017-08-14 09:55:00,121.88,121.93,121.88,121.91,25276.0,121.88,121.93,121.88,121.91,25276.0
2017-08-14 10:00:00,121.92,121.94,121.88,121.88,88541.0,121.92,121.94,121.88,121.88,88541.0
2017-08-14 10:05:00,121.89,122.01,121.85,122.0,102897.0,121.89,122.01,121.85,122.0,102897.0
2017-08-14 10:10:00,122.0,122.06,121.99,122.04,94026.0,122.0,122.06,121.99,122.04,94026.0
2017-08-14 10:15:00,122.04,122.04,121.98,122.01,27818.0,122.04,122.04,121.98,122.01,27818.0
2017-08-14 10:20:00,122.02,122.04,121.97,121.99,34205.0,122.02,122.04,121.97,121.99,34205.0
2017-08-14 10:25:00,121.99,122.04,121.99,122.02,21259.0,121.99,122.04,121.99,122.02,21259.0
2017-08-14 10:30:00,121.99,122.04,121.96,122.02,21406.0,121.99,122.04,121.96,122.02,21406.0
2017-08-14 10:35:00,122.02,122.04,121.97,122.0,21040.0,122.02,122.04,121.97,122.0,21040.0
2017-08-14 10:40:00,122.0,122.06,122.0,122.03,13660.0,122.0,122.06,122.0,122.03,13660.0
2017-08-14 10:45:00,122.03,122.09,121.98,122.02,86379.0,122.03,122.09,121.98,122.02,86379.0
2017-08-14 10:50:00,122.01,122.13,122.01,122.1,62562.0,122.01,122.13,122.01,122.1,62562.0
2017-08-14 10:55:00,122.09,122.1,122.05,122.08,26847.0,122.09,122.1,122.05,122.08,26847.0
2017-08-14 11:00:00,122.08,122.14,122.08,122.13,56019.0,122.08,122.14,122.08,122.13,56019.0
2017-08-14 11:05:00,122.13,122.14,122.1,122.14,29908.0,122.13,122.14,122.1,122.14,29908.0
2017-08-14 11:10:00,122.16,122.16,122.08,122.09,32375.0,122.16,122.16,122.08,122.09,32375.0
2017-08-14 11:15:00,122.09,122.12,122.06,122.09,25489.0,122.09,122.12,122.06,122.09,25489.0
2017-08-14 11:20:00,122.11,122.14,122.03,122.04,26088.0,122.11,122.14,122.03,122.04,26088.0
2017-08-14 11:25:00,122.03,122.05,122.02,122.04,30956.0,122.03,122.05,122.02,122.04,30956.0
2017-08-14 11:30:00,122.03,122.07,122.02,122.06,22939.0,122.03,122.07,122.02,122.06,22939.0
2017-08-14 11:35:00,122.06,122.12,122.06,122.12,11360.0,122.06,122.12,122.06,122.12,11360.0
2017-08-14 11:40:00,122.11,122.12,122.07,122.08,12878.0,122.11,122.12,122.07,122.08,12878.0
2017-08-14 11:45:00,122.07,122.15,122.05,122.11,33829.0,122.07,122.15,122.05,122.11,33829.0
2017-08-14 11:50:00,122.11,122.13,122.08,122.1,31108.0,122.11,122.13,122.08,122.1,31108.0
2017-08-14 11:55:00,122.11,122.14,122.09,122.14,21666.0,122.11,122.14,122.09,122.14,21666.0
2017-08-14 12:00:00,122.13,122.16,122.09,122.09,26425.0,122.13,122.16,122.09,122.09,26425.0
2017-08-14 12:05:00,122.1,122.1,122.05,122.05,11156.0,122.1,122.1,122.05,122.05,11156.0
2017-08-14 12:10:00,122.05,122.06,122.02,122.04,11376.0,122.05,122.06,122.02,122.04,11376.0
2017-08-14 12:15:00,122.04,122.11,122.04,122.09,14631.0,122.04,122.11,122.04,122.09,14631.0
2017-08-14 12:20:00,122.09,122.11,122.08,122.1,11869.0,122.09,122.11,122.08,122.1,11869.0
2017-08-14 12:25:00,122.11,122.15,122.11,122.14,37466.0,122.11,122.15,122.11,122.14,37466.0
2017-08-14 12:30:00,122.14,122.21,122.13,122.17,44936.0,122.14,122.21,122.13,122.17,44936.0
2017-08-14 12:35:00,122.18,122.21,122.16,122.18,57633.0,122.18,122.21,122.16,122.18,57633.0
2017-08-14 12:40:00,122.18,122.24,122.17,122.22,51265.0,122.18,122.24,122.17,122.22,51265.0
2017-08-14 12:45:00,122.22,122.23,122.14,122.14,70611.0,122.22,122.23,122.14,122.14,70611.0
2017-08-14 12:50:00,122.15,122.16,122.11,122.12,33953.0,122.15,122.16,122.11,122.12,33953.0
2017-08-14 12:55:00,122.14,122.18,122.14,122.18,11663.0,122.14,122.18,122.14,122.18,11663.0
2017-08-14 13:00:00,122.17,122.19,122.16,122.17,23005.0,122.17,122.19,122.16,122.17,23005.0
2017-08-14 13:05:00,122.16,122.22,122.14,122.14,109521.0,122.16,122.22,122.14,122.14,109521.0
2017-08-14 13:10:00,122.15,122.15,122.09,122.11,32872.0,122.15,122.15,122.09,122.11,32872.0
2017-08-14 13:15:00,122.11,122.12,122.1,122.11,28296.0,122.11,122.12,122.1,122.11,28296.0
2017-08-14 13:20:00,122.1,122.15,122.1,122.15,8125.0,122.1,122.15,122.1,122.15,8125.0
2017-08-14 13:25:00,122.14,122.17,122.12,122.14,28579.0,122.14,122.17,122.12,122.14,28579.0
2017-08-14 13:30:00,122.12,122.13,122.02,122.03,22695.0,122.12,122.13,122.02,122.03,22695.0
2017-08-14 13:35:00,122.02,122.03,121.94,121.95,121689.0,122.02,122.03,121.94,121.95,121689.0
2017-08-14 13:40:00,121.95,121.96,121.87,121.89,46493.0,121.95,121.96,121.87,121.89,46493.0
2017-08-14 13:45:00,121.89,121.89,121.8,121.81,65933.0,121.89,121.89,121.8,121.81,65933.0
2017-08-14 13:50:00,121.83,121.83,121.74,121.79,152357.0,121.83,121.83,121.74,121.79,152357.0
2017-08-14 13:55:00,121.76,121.77,121.72,121.74,67167.0,121.76,121.77,121.72,121.74,67167.0
2017-08-14 14:00:00,121.74,121.82,121.72,121.8,31498.0,121.74,121.82,121.72,121.8,31498.0
2017-08-14 14:05:00,121.8,121.81,121.74,121.77,13868.0,121.8,121.81,121.74,121.77,13868.0
2017-08-14 14:10:00,121.77,121.81,121.75,121.78,15912.0,121.77,121.81,121.75,121.78,15912.0
2017-08-14 14:15:00,121.78,121.83,121.77,121.83,37369.0,121.78,121.83,121.77,121.83,37369.0
2017-08-14 14:20:00,121.82,121.88,121.76,121.76,49655.0,121.82,121.88,121.76,121.76,49655.0
2017-08-14 14:25:00,121.75,121.76,121.73,121.76,11411.0,121.75,121.76,121.73,121.76,11411.0
2017-08-14 14:30:00,121.75,121.88,121.75,121.86,44481.0,121.75,121.88,121.75,121.86,44481.0
2017-08-14 14:35:00,121.87,121.87,121.82,121.84,21501.0,121.87,121.87,121.82,121.84,21501.0
2017-08-14 14:40:00,121.85,121.85,121.8,121.83,10698.0,121.85,121.85,121.8,121.83,10698.0
2017-08-14 14:45:00,121.84,121.9,121.83,121.9,15288.0,121.84,121.9,121.83,121.9,15288.0
2017-08-14 14:50:00,121.91,121.95,121.91,121.92,34720.0,121.91,121.95,121.91,121.92,34720.0
2017-08-14 14:55:00,121.92,121.94,121.89,121.91,30267.0,121.92,121.94,121.89,121.91,30267.0
2017-08-14 15:00:00,121.9,121.97,121.88,121.92,42488.0,121.9,121.97,121.88,121.92,42488.0
2017-08-14 15:05:00,121.92,121.93,121.89,121.91,27036.0,121.92,121.93,121.89,121.91,27036.0
2017-08-14 15:10:00,121.9,121.91,121.85,121.85,32658.0,121.9,121.91,121.85,121.85,32658.0
2017-08-14 15:15:00,121.86,121.86,121.82,121.83,35720.0,121.86,121.86,121.82,121.83,35720.0
2017-08-14 15:20:00,121.83,121.86,121.83,121.85,16839.0,121.83,121.86,121.83,121.85,16839.0
2017-08-14 15:25:00,121.85,121.88,121.83,121.84,21317.0,121.85,121.88,121.83,121.84,21317.0
2017-08-14 15:30:00,121.83,121.83,121.79,121.79,26599.0,121.83,121.83,121.79,121.79,26599.0
2017-08-14 15:35:00,121.8,121.86,121.79,121.86,108310.0,121.8,121.86,121.79,121.86,108310.0
2017-08-14 15:40:00,121.85,121.87,121.81,121.84,81717.0,121.85,121.87,121.81,121.84,81717.0
2017-08-14 15:45:00,121.84,121.84,121.8,121.82,46305.0,121.84,121.84,121.8,121.82,46305.0
2017-08-14 15:50:00,121.82,121.83,121.78,121.82,118719.0,121.82,121.83,121.78,121.82,118719.0
2017-08-14 15:55:00,121.82,121.9,121.81,121.9,362399.0,121.82,121.9,121.81,121.9,362399.0
2017-08-15 09:30:00,120.6,120.68,120.58,120.65,469540.0,120.6,120.68,120.58,120.65,469540.0
2017-08-15 09:35:00,120.65,120.75,120.63,120.72,236247.0,120.65,120.75,120.63,120.72,236247.0
2017-08-15 09:40:00,120.72,120.8,120.7,120.77,125750.0,120.72,120.8,120.7,120.77,125750.0
2017-08-15 09:45:00,120.78,120.83,120.74,120.79,81801.0,120.78,120.83,120.74,120.79,81801.0
2017-08-15 09:50:00,120.79,120.83,120.73,120.78,89089.0,120.79,120.83,120.73,120.78,89089.0
2017-08-15 09:55:00,120.76,120.77,120.69,120.69,55408.0,120.76,120.77,120.69,120.69,55408.0
2017-08-15 10:00:00,120.7,120.77,120.66,120.77,119850.0,120.7,120.77,120.66,120.77,119850.0
2017-08-15 10:05:00,120.77,120.79,120.73,120.78,54402.0,120.77,120.79,120.73,120.78,54402.0
2017-08-15 10:10:00,120.77,120.85,120.77,120.84,32385.0,120.77,120.85,120.77,120.84,32385.0
2017-08-15 10:15:00,120.83,120.85,120.74,120.75,198575.0,120.83,120.85,120.74,120.75,198575.0
2017-08-15 10:20:00,120.76,120.9,120.76,120.86,91452.0,120.76,120.9,120.76,120.86,91452.0
2017-08-15 10:25:00,120.87,120.87,120.81,120.84,50942.0,120.87,120.87,120.81,120.84,50942.0
2017-08-15 10:30:00,120.83,120.9,120.82,120.83,28237.0,120.83,120.9,120.82,120.83,28237.0
2017-08-15 10:35:00,120.84,120.85,120.8,120.8,18164.0,120.84,120.85,120.8,120.8,18164.0
2017-08-15 10:40:00,120.79,120.81,120.76,120.79,31295.0,120.79,120.81,120.76,120.79,31295.0
2017-08-15 10:45:00,120.79,120.81,120.74,120.79,41564.0,120.79,120.81,120.74,120.79,41564.0
2017-08-15 10:50:00,120.8,120.84,120.74,120.83,24609.0,120.8,120.84,120.74,120.83,24609.0
2017-08-15 10:55:00,120.83,120.9,120.81,120.84,45865.0,120.83,120.9,120.81,120.84,45865.0
2017-08-15 11:00:00,120.85,120.87,120.81,120.81,36745.0,120.85,120.87,120.81,120.81,36745.0
2017-08-15 11:05:00,120.82,120.87,120.81,120.85,24066.0,120.82,120.87,120.81,120.85,24066.0
2017-08-15 11:10:00,120.84,120.9,120.83,120.85,27118.0,120.84,120.9,120.83,120.85,27118.0
2017-08-15 11:15:00,120.85,120.9,120.81,120.89,27727.0,120.85,120.9,120.81,120.89,27727.0
2017-08-15 11:20:00,120.88,121.02,120.85,120.95,141190.0,120.88,121.02,120.85,120.95,141190.0
2017-08-15 11:25:00,120.96,120.96,120.88,120.92,73769.0,120.96,120.96,120.88,120.92,73769.0
2017-08-15 11:30:00,120.92,120.95,120.9,120.91,26685.0,120.92,120.95,120.9,120.91,26685.0
2017-08-15 11:35:00,120.91,120.96,120.88,120.94,39941.0,120.91,120.96,120.88,120.94,39941.0
2017-08-15 11:40:00,120.94,121.02,120.93,121.0,22918.0,120.94,121.02,120.93,121.0,22918.0
2017-08-15 11:45:00,121.0,121.05,120.96,121.03,50136.0,121.0,121.05,120.96,121.03,50136.0
2017-08-15 11:50:00,121.03,121.13,121.0,121.07,190616.0,121.03,121.13,121.0,121.07,190616.0
2017-08-15 11:55:00,121.08,121.11,121.03,121.04,82465.0,121.08,121.11,121.03,121.04,82465.0
2017-08-15 12:00:00,121.05,121.06,121.0,121.05,17888.0,121.05,121.06,121.0,121.05,17888.0
2017-08-15 12:05:00,121.05,121.07,121.01,121.06,32005.0,121.05,121.07,121.01,121.06,32005.0
2017-08-15 12:10:00,121.06,121.13,121.06,121.06,43109.0,121.06,121.13,121.06,121.06,43109.0
2017-08-15 12:15:00,121.05,121.05,120.99,120.99,118519.0,121.05,121.05,120.99,120.99,118519.0
2017-08-15 12:20:00,120.99,121.03,120.98,121.0,75967.0,120.99,121.03,120.98,121.0,75967.0
2017-08-15 12:25:00,120.99,121.03,120.99,121.0,35182.0,120.99,121.03,120.99,121.0,35182.0
2017-08-15 12:30:00,121.0,121.06,120.99,121.03,31756.0,121.0,121.06,120.99,121.03,31756.0
2017-08-15 12:35:00,121.04,121.07,121.03,121.06,15957.0,121.04,121.07,121.03,121.06,15957.0
2017-08-15 12:40:00,121.06,121.08,121.06,121.06,20025.0,121.06,121.08,121.06,121.06,20025.0
2017-08-15 12:45:00,121.05,121.06,121.02,121.03,13799.0,121.05,121.06,121.02,121.03,13799.0
2017-08-15 12:50:00,121.01,121.04,121.0,121.02,14975.0,121.01,121.04,121.0,121.02,14975.0
2017-08-15 12:55:00,121.03,121.1,121.03,121.09,7997.0,121.03,121.1,121.03,121.09,7997.0
2017-08-15 13:00:00,121.1,121.21,121.1,121.21,89926.0,121.1,121.21,121.1,121.21,89926.0
2017-08-15 13:05:00,121.2,121.21,121.15,121.17,49725.0,121.2,121.21,121.15,121.17,49725.0
2017-08-15 13:10:00,121.17,121.18,121.16,121.17,41040.0,121.17,121.18,121.16,121.17,41040.0
2017-08-15 13:15:00,121.17,121.21,121.17,121.21,18572.0,121.17,121.21,121.17,121.21,18572.0
2017-08-15 13:20:00,121.22,121.23,121.17,121.17,25630.0,121.22,121.23,121.17,121.17,25630.0
2017-08-15 13:25:00,121.16,121.18,121.09,121.09,27916.0,121.16,121.18,121.09,121.09,27916.0
2017-08-15 13:30:00,121.1,121.1,121.05,121.08,39690.0,121.1,121.1,121.05,121.08,39690.0
2017-08-15 13:35:00,121.07,121.08,121.04,121.05,8100.0,121.07,121.08,121.04,121.05,8100.0
2017-08-15 13:40:00,121.04,121.07,121.03,121.07,18359.0,121.04,121.07,121.03,121.07,18359.0
2017-08-15 13:45:00,121.07,121.1,121.05,121.06,67618.0,121.07,121.1,121.05,121.06,67618.0
2017-08-15 13:50:00,121.06,121.07,121.0,121.03,58676.0,121.06,121.07,121.0,121.03,58676.0
2017-08-15 13:55:00,121.03,121.05,121.02,121.04,16849.0,121.03,121.05,121.02,121.04,16849.0
2017-08-15 14:00:00,121.04,121.05,121.0,121.02,27517.0,121.04,121.05,121.0,121.02,27517.0
2017-08-15 14:05:00,121.02,121.02,120.96,120.98,29251.0,121.02,121.02,120.96,120.98,29251.0
2017-08-15 14:10:00,120.98,121.0,120.96,121.0,66820.0,120.98,121.0,120.96,121.0,66820.0
2017-08-15 14:15:00,121.0,121.01,120.97,120.98,38424.0,121.0,121.01,120.97,120.98,38424.0
2017-08-15 14:20:00,120.98,120.99,120.96,120.98,60665.0,120.98,120.99,120.96,120.98,60665.0
2017-08-15 14:25:00,120.98,121.01,120.97,120.98,29075.0,120.98,121.01,120.97,120.98,29075.0
2017-08-15 14:30:00,120.99,121.07,120.99,121.02,49754.0,120.99,121.07,120.99,121.02,49754.0
2017-08-15 14:35:00,121.01,121.03,120.98,121.0,30718.0,121.01,121.03,120.98,121.0,30718.0
2017-08-15 14:40:00,121.01,121.04,120.93,120.99,57840.0,121.01,121.04,120.93,120.99,57840.0
2017-08-15 14:45:00,120.98,120.99,120.96,120.96,21644.0,120.98,120.99,120.96,120.96,21644.0
2017-08-15 14:50:00,120.96,120.97,120.93,120.95,24007.0,120.96,120.97,120.93,120.95,24007.0
2017-08-15 14:55:00,120.95,120.96,120.87,120.88,70636.0,120.95,120.96,120.87,120.88,70636.0
2017-08-15 15:00:00,120.89,120.91,120.88,120.9,34070.0,120.89,120.91,120.88,120.9,34070.0
2017-08-15 15:05:00,120.91,120.91,120.87,120.89,31834.0,120.91,120.91,120.87,120.89,31834.0
2017-08-15 15:10:00,120.89,120.95,120.88,120.93,63856.0,120.89,120.95,120.88,120.93,63856.0
2017-08-15 15:15:00,120.92,120.95,120.92,120.92,19196.0,120.92,120.95,120.92,120.92,19196.0
2017-08-15 15:20:00,120.93,120.97,120.93,120.96,19585.0,120.93,120.97,120.93,120.96,19585.0
2017-08-15 15:25:00,120.96,120.97,120.93,120.94,37492.0,120.96,120.97,120.93,120.94,37492.0
2017-08-15 15:30:00,120.94,120.95,120.92,120.93,41092.0,120.94,120.95,120.92,120.93,41092.0
2017-08-15 15:35:00,120.93,120.96,120.92,120.96,46733.0,120.93,120.96,120.92,120.96,46733.0
2017-08-15 15:40:00,120.95,120.96,120.94,120.96,42901.0,120.95,120.96,120.94,120.96,42901.0
2017-08-15 15:45:00,120.96,120.96,120.9,120.91,55453.0,120.96,120.96,120.9,120.91,55453.0
2017-08-15 15:50:00,120.9,120.96,120.9,120.92,191292.0,120.9,120.96,120.9,120.92,191292.0
2017-08-15 15:55:00,120.93,121.02,120.92,120.97,416653.0,120.93,121.02,120.92,120.97,416653.0
2017-08-16 09:30:00,120.67,120.73,120.66,120.7,110018.0,120.67,120.73,120.66,120.7,110018.0
2017-08-16 09:35:00,120.71,120.79,120.71,120.74,40138.0,120.71,120.79,120.71,120.74,40138.0
2017-08-16 09:40:00,120.75,120.87,120.75,120.83,67819.0,120.75,120.87,120.75,120.83,67819.0
2017-08-16 09:45:00,120.84,120.94,120.82,120.94,216099.0,120.84,120.94,120.82,120.94,216099.0
2017-08-16 09:50:00,120.94,120.97,120.91,120.95,38463.0,120.94,120.97,120.91,120.95,38463.0
2017-08-16 09:55:00,120.96,121.08,120.96,121.02,52423.0,120.96,121.08,120.96,121.02,52423.0
2017-08-16 10:00:00,121.0,121.04,120.95,120.99,57257.0,121.0,121.04,120.95,120.99,57257.0
2017-08-16 10:05:00,120.99,121.0,120.96,120.97,132207.0,120.99,121.0,120.96,120.97,132207.0
2017-08-16 10:10:00,120.97,120.97,120.91,120.94,86826.0,120.97,120.97,120.91,120.94,86826.0
2017-08-16 10:15:00,120.93,120.96,120.91,120.92,15368.0,120.93,120.96,120.91,120.92,15368.0
2017-08-16 10:20:00,120.92,120.97,120.91,120.92,19065.0,120.92,120.97,120.91,120.92,19065.0
2017-08-16 10:25:00,120.91,120.94,120.9,120.9,29945.0,120.91,120.94,120.9,120.9,29945.0
2017-08-16 10:30:00,120.9,120.96,120.87,120.91,57308.0,120.9,120.96,120.87,120.91,57308.0
2017-08-16 10:35:00,120.91,120.95,120.9,120.93,17211.0,120.91,120.95,120.9,120.93,17211.0
2017-08-16 10:40:00,120.93,120.99,120.93,120.97,35065.0,120.93,120.99,120.93,120.97,35065.0
2017-08-16 10:45:00,120.97,121.04,120.94,121.01,110468.0,120.97,121.04,120.94,121.01,110468.0
2017-08-16 10:50:00,121.0,121.05,120.99,121.0,147415.0,121.0,121.05,120.99,121.0,147415.0
2017-08-16 10:55:00,121.0,121.03,120.96,120.96,105027.0,121.0,121.03,120.96,120.96,105027.0
2017-08-16 11:00:00,120.96,121.0,120.94,120.94,90922.0,120.96,121.0,120.94,120.94,90922.0
2017-08-16 11:05:00,120.95,121.02,120.95,121.02,50299.0,120.95,121.02,120.95,121.02,50299.0
2017-08-16 11:10:00,121.02,121.15,121.02,121.14,113414.0,121.02,121.15,121.02,121.14,113414.0
2017-08-16 11:15:00,121.14,121.16,121.06,121.06,84899.0,121.14,121.16,121.06,121.06,84899.0
2017-08-16 11:20:00,121.06,121.12,121.06,121.12,88314.0,121.06,121.12,121.06,121.12,88314.0
2017-08-16 11:25:00,121.11,121.14,121.06,121.06,79612.0,121.11,121.14,121.06,121.06,79612.0
2017-08-16 11:30:00,121.07,121.12,121.07,121.12,38209.0,121.07,121.12,121.07,121.12,38209.0
2017-08-16 11:35:00,121.13,121.13,121.06,121.07,85403.0,121.13,121.13,121.06,121.07,85403.0
2017-08-16 11:40:00,121.07,121.08,121.02,121.03,84478.0,121.07,121.08,121.02,121.03,84478.0
2017-08-16 11:45:00,121.03,121.07,121.02,121.04,27243.0,121.03,121.07,121.02,121.04,27243.0
2017-08-16 11:50:00,121.05,121.11,121.04,121.11,24679.0,121.05,121.11,121.04,121.11,24679.0
2017-08-16 11:55:00,121.08,121.11,121.06,121.09,7395.0,121.08,121.11,121.06,121.09,7395.0
2017-08-16 12:00:00,121.1,121.1,121.05,121.06,8052.0,121.1,121.1,121.05,121.06,8052.0
2017-08-16 12:05:00,121.07,121.08,120.98,120.98,17752.0,121.07,121.08,120.98,120.98,17752.0
2017-08-16 12:10:00,120.99,121.04,120.98,121.03,43104.0,120.99,121.04,120.98,121.03,43104.0
2017-08-16 12:15:00,121.01,121.01,120.94,120.97,27167.0,121.01,121.01,120.94,120.97,27167.0
2017-08-16 12:20:00,120.97,120.99,120.95,120.98,6165.0,120.97,120.99,120.95,120.98,6165.0
2017-08-16 12:25:00,120.96,120.99,120.95,120.97,7354.0,120.96,120.99,120.95,120.97,7354.0
2017-08-16 12:30:00,120.98,120.98,120.9,120.92,42055.0,120.98,120.98,120.9,120.92,42055.0
2017-08-16 12:35:00,120.93,120.97,120.91,120.96,21750.0,120.93,120.97,120.91,120.96,21750.0
2017-08-16 12:40:00,120.95,120.99,120.94,120.98,8413.0,120.95,120.99,120.94,120.98,8413.0
2017-08-16 12:45:00,120.99,121.04,120.99,121.03,11142.0,120.99,121.04,120.99,121.03,11142.0
2017-08-16 12:50:00,121.03,121.1,121.03,121.07,44182.0,121.03,121.1,121.03,121.07,44182.0
2017-08-16 12:55:00,121.08,121.22,121.07,121.18,39095.0,121.08,121.22,121.07,121.18,39095.0
2017-08-16 13:00:00,121.19,121.3,121.19,121.26,106737.0,121.19,121.3,121.19,121.26,106737.0
2017-08-16 13:05:00,121.25,121.29,121.22,121.25,46787.0,121.25,121.29,121.22,121.25,46787.0
2017-08-16 13:10:00,121.26,121.44,121.22,121.43,126647.0,121.26,121.44,121.22,121.43,126647.0
2017-08-16 13:15:00,121.43,121.49,121.36,121.44,150920.0,121.43,121.49,121.36,121.44,150920.0
2017-08-16 13:20:00,121.45,121.47,121.37,121.41,63658.0,121.45,121.47,121.37,121.41,63658.0
2017-08-16 13:25:00,121.41,121.48,121.36,121.43,79049.0,121.41,121.48,121.36,121.43,79049.0
2017-08-16 13:30:00,121.44,121.5,121.43,121.46,58482.0,121.44,121.5,121.43,121.46,58482.0
2017-08-16 13:35:00,121.47,121.47,121.38,121.39,41434.0,121.47,121.47,121.38,121.39,41434.0
2017-08-16 13:40:00,121.39,121.41,121.36,121.38,16989.0,121.39,121.41,121.36,121.38,16989.0
2017-08-16 13:45:00,121.39,121.48,121.37,121.47,54617.0,121.39,121.48,121.37,121.47,54617.0
2017-08-16 13:50:00,121.46,121.46,121.36,121.39,47497.0,121.46,121.46,121.36,121.39,47497.0
2017-08-16 13:55:00,121.39,121.42,121.35,121.37,53117.0,121.39,121.42,121.35,121.37,53117.0
2017-08-16 14:00:00,121.4,121.72,121.3,121.49,308460.0,121.4,121.72,121.3,121.49,308460.0
2017-08-16 14:05:00,121.5,121.64,121.5,121.59,146431.0,121.5,121.64,121.5,121.59,146431.0
2017-08-16 14:10:00,121.6,121.86,121.59,121.8,331125.0,121.6,121.86,121.59,121.8,331125.0
2017-08-16 14:15:00,121.8,121.93,121.8,121.93,438108.0,121.8,121.93,121.8,121.93,438108.0
2017-08-16 14:20:00,121.93,122.04,121.89,122.01,164972.0,121.93,122.04,121.89,122.01,164972.0
2017-08-16 14:25:00,122.0,122.04,121.94,121.95,144240.0,122.0,122.04,121.94,121.95,144240.0
2017-08-16 14:30:00,121.98,122.06,121.91,121.92,206906.0,121.98,122.06,121.91,121.92,206906.0
2017-08-16 14:35:00,121.94,121.94,121.82,121.94,62829.0,121.94,121.94,121.82,121.94,62829.0
2017-08-16 14:40:00,121.93,121.96,121.8,121.83,83301.0,121.93,121.96,121.8,121.83,83301.0
2017-08-16 14:45:00,121.84,121.9,121.83,121.87,83315.0,121.84,121.9,121.83,121.87,83315.0
2017-08-16 14:50:00,121.87,121.93,121.85,121.91,80155.0,121.87,121.93,121.85,121.91,80155.0
2017-08-16 14:55:00,121.9,121.93,121.89,121.92,28837.0,121.9,121.93,121.89,121.92,28837.0
2017-08-16 15:00:00,121.93,121.95,121.87,121.88,39915.0,121.93,121.95,121.87,121.88,39915.0
2017-08-16 15:05:00,121.89,121.89,121.84,121.86,28401.0,121.89,121.89,121.84,121.86,28401.0
2017-08-16 15:10:00,121.86,121.9,121.84,121.88,63621.0,121.86,121.9,121.84,121.88,63621.0
2017-08-16 15:15:00,121.88,121.89,121.86,121.88,16633.0,121.88,121.89,121.86,121.88,16633.0
2017-08-16 15:20:00,121.88,121.89,121.84,121.87,27182.0,121.88,121.89,121.84,121.87,27182.0
2017-08-16 15:25:00,121.87,121.9,121.85,121.87,88119.0,121.87,121.9,121.85,121.87,88119.0
2017-08-16 15:30:00,121.87,121.93,121.87,121.92,46087.0,121.87,121.93,121.87,121.92,46087.0
2017-08-16 15:35:00,121.93,121.96,121.9,121.9,73581.0,121.93,121.96,121.9,121.9,73581.0
2017-08-16 15:40:00,121.9,121.9,121.83,121.84,83405.0,121.9,121.9,121.83,121.84,83405.0
2017-08-16 15:45:00,121.84,121.87,121.82,121.84,150256.0,121.84,121.87,121.82,121.84,150256.0
2017-08-16 15:50:00,121.84,121.92,121.21,121.92,157589.0,121.84,121.92,121.21,121.92,157589.0
2017-08-16 15:55:00,121.91,121.93,121.83,121.85,408180.0,121.91,121.93,121.83,121.85,408180.0
2017-08-17 09:30:00,122.29,122.31,122.2,122.22,173008.0,122.29,122.31,122.2,122.22,173008.0
2017-08-17 09:35:00,122.21,122.28,122.19,122.25,74715.0,122.21,122.28,122.19,122.25,74715.0
2017-08-17 09:40:00,122.24,122.24,122.06,122.1,60365.0,122.24,122.24,122.06,122.1,60365.0
2017-08-17 09:45:00,122.09,122.2,122.08,122.17,39006.0,122.09,122.2,122.08,122.17,39006.0
2017-08-17 09:50:00,122.18,122.18,122.1,122.12,26764.0,122.18,122.18,122.1,122.12,26764.0
2017-08-17 09:55:00,122.12,122.28,122.09,122.27,66444.0,122.12,122.28,122.09,122.27,66444.0
2017-08-17 10:00:00,122.28,122.46,122.21,122.4,452921.0,122.28,122.46,122.21,122.4,452921.0
2017-08-17 10:05:00,122.4,122.41,122.32,122.4,54068.0,122.4,122.41,122.32,122.4,54068.0
2017-08-17 10:10:00,122.39,122.54,122.35,122.5,232221.0,122.39,122.54,122.35,122.5,232221.0
2017-08-17 10:15:00,122.51,122.57,122.47,122.5,174473.0,122.51,122.57,122.47,122.5,174473.0
2017-08-17 10:20:00,122.51,122.61,122.43,122.45,97485.0,122.51,122.61,122.43,122.45,97485.0
2017-08-17 10:25:00,122.45,122.53,122.43,122.47,78694.0,122.45,122.53,122.43,122.47,78694.0
2017-08-17 10:30:00,122.47,122.47,121.76,121.91,535125.0,122.47,122.47,121.76,121.91,535125.0
2017-08-17 10:35:00,121.9,122.13,121.87,122.12,225145.0,121.9,122.13,121.87,122.12,225145.0
2017-08-17 10:40:00,122.12,122.23,122.1,122.19,107337.0,122.12,122.23,122.1,122.19,107337.0
2017-08-17 10:45:00,122.18,122.19,122.11,122.14,71696.0,122.18,122.19,122.11,122.14,71696.0
2017-08-17 10:50:00,122.12,122.17,122.1,122.1,130697.0,122.12,122.17,122.1,122.1,130697.0
2017-08-17 10:55:00,122.09,122.11,121.97,122.07,352215.0,122.09,122.11,121.97,122.07,352215.0
2017-08-17 11:00:00,122.07,122.07,121.88,122.01,141592.0,122.07,122.07,121.88,122.01,141592.0
2017-08-17 11:05:00,122.01,122.04,121.92,122.0,54911.0,122.01,122.04,121.92,122.0,54911.0
2017-08-17 11:10:00,122.0,122.11,121.99,122.11,38596.0,122.0,122.11,121.99,122.11,38596.0
2017-08-17 11:15:00,122.1,122.15,122.08,122.13,31875.0,122.1,122.15,122.08,122.13,31875.0
2017-08-17 11:20:00,122.13,122.16,122.09,122.16,89083.0,122.13,122.16,122.09,122.16,89083.0
2017-08-17 11:25:00,122.16,122.17,122.09,122.16,50073.0,122.16,122.17,122.09,122.16,50073.0
2017-08-17 11:30:00,122.16,122.17,122.1,122.16,58495.0,122.16,122.17,122.1,122.16,58495.0
2017-08-17 11:35:00,122.15,122.15,122.09,122.12,11468.0,122.15,122.15,122.09,122.12,11468.0
2017-08-17 11:40:00,122.12,122.15,122.11,122.12,17642.0,122.12,122.15,122.11,122.12,17642.0
2017-08-17 11:45:00,122.12,122.25,122.12,122.24,28358.0,122.12,122.25,122.12,122.24,28358.0
2017-08-17 11:50:00,122.24,122.26,122.2,122.21,24293.0,122.24,122.26,122.2,122.21,24293.0
2017-08-17 11:55:00,122.2,122.21,122.14,122.18,65385.0,122.2,122.21,122.14,122.18,65385.0
2017-08-17 12:00:00,122.19,122.22,122.12,122.13,36381.0,122.19,122.22,122.12,122.13,36381.0
2017-08-17 12:05:00,122.12,122.28,122.12,122.28,32030.0,122.12,122.28,122.12,122.28,32030.0
2017-08-17 12:10:00,122.28,122.32,122.25,122.27,68971.0,122.28,122.32,122.25,122.27,68971.0
2017-08-17 12:15:00,122.27,122.31,122.26,122.27,18858.0,122.27,122.31,122.26,122.27,18858.0
2017-08-17 12:20:00,122.26,122.28,122.24,122.25,19790.0,122.26,122.28,122.24,122.25,19790.0
2017-08-17 12:25:00,122.27,122.28,122.21,122.24,22360.0,122.27,122.28,122.21,122.24,22360.0
2017-08-17 12:30:00,122.24,122.28,122.17,122.22,93905.0,122.24,122.28,122.17,122.22,93905.0
2017-08-17 12:35:00,122.21,122.23,122.17,122.18,25765.0,122.21,122.23,122.17,122.18,25765.0
2017-08-17 12:40:00,122.18,122.25,122.17,122.25,48907.0,122.18,122.25,122.17,122.25,48907.0
2017-08-17 12:45:00,122.26,122.3,122.25,122.28,21152.0,122.26,122.3,122.25,122.28,21152.0
2017-08-17 12:50:00,122.27,122.41,122.27,122.41,44450.0,122.27,122.41,122.27,122.41,44450.0
2017-08-17 12:55:00,122.39,122.4,122.33,122.35,80504.0,122.39,122.4,122.33,122.35,80504.0
2017-08-17 13:00:00,122.35,122.45,122.34,122.42,76766.0,122.35,122.45,122.34,122.42,76766.0
2017-08-17 13:05:00,122.43,122.44,122.36,122.39,21669.0,122.43,122.44,122.36,122.39,21669.0
2017-08-17 13:10:00,122.39,122.45,122.38,122.43,25867.0,122.39,122.45,122.38,122.43,25867.0
2017-08-17 13:15:00,122.43,122.45,122.35,122.39,43969.0,122.43,122.45,122.35,122.39,43969.0
2017-08-17 13:20:00,122.39,122.4,122.33,122.39,93423.0,122.39,122.4,122.33,122.39,93423.0
2017-08-17 13:25:00,122.4,122.4,122.26,122.33,110548.0,122.4,122.4,122.26,122.33,110548.0
2017-08-17 13:30:00,122.31,122.32,122.25,122.27,31363.0,122.31,122.32,122.25,122.27,31363.0
2017-08-17 13:35:00,122.27,122.27,122.17,122.22,53320.0,122.27,122.27,122.17,122.22,53320.0
2017-08-17 13:40:00,122.22,122.24,122.18,122.2,58587.0,122.22,122.24,122.18,122.2,58587.0
2017-08-17 13:45:00,122.2,122.22,122.15,122.22,32667.0,122.2,122.22,122.15,122.22,32667.0
2017-08-17 13:50:00,122.2,122.23,122.18,122.2,18802.0,122.2,122.23,122.18,122.2,18802.0
2017-08-17 13:55:00,122.19,122.19,122.13,122.15,33006.0,122.19,122.19,122.13,122.15,33006.0
2017-08-17 14:00:00,122.15,122.25,122.14,122.23,15835.0,122.15,122.25,122.14,122.23,15835.0
2017-08-17 14:05:00,122.22,122.24,122.2,122.21,22916.0,122.22,122.24,122.2,122.21,22916.0
2017-08-17 14:10:00,122.19,122.23,122.17,122.23,149317.0,122.19,122.23,122.17,122.23,149317.0
2017-08-17 14:15:00,122.23,122.29,122.22,122.29,34317.0,122.23,122.29,122.22,122.29,34317.0
2017-08-17 14:20:00,122.29,122.31,122.27,122.27,20544.0,122.29,122.31,122.27,122.27,20544.0
2017-08-17 14:25:00,122.26,122.26,122.22,122.23,14850.0,122.26,122.26,122.22,122.23,14850.0
2017-08-17 14:30:00,122.23,122.27,122.22,122.26,12764.0,122.23,122.27,122.22,122.26,12764.0
2017-08-17 14:35:00,122.26,122.31,122.25,122.31,13711.0,122.26,122.31,122.25,122.31,13711.0
2017-08-17 14:40:00,122.31,122.33,122.26,122.32,10772.0,122.31,122.33,122.26,122.32,10772.0
2017-08-17 14:45:00,122.32,122.34,122.28,122.3,13898.0,122.32,122.34,122.28,122.3,13898.0
2017-08-17 14:50:00,122.29,122.35,122.28,122.32,13899.0,122.29,122.35,122.28,122.32,13899.0
2017-08-17 14:55:00,122.3,122.33,122.28,122.29,41692.0,122.3,122.33,122.28,122.29,41692.0
2017-08-17 15:00:00,122.29,122.36,122.29,122.34,27417.0,122.29,122.36,122.29,122.34,27417.0
2017-08-17 15:05:00,122.34,122.37,122.32,122.34,31904.0,122.34,122.37,122.32,122.34,31904.0
2017-08-17 15:10:00,122.33,122.43,122.31,122.41,52211.0,122.33,122.43,122.31,122.41,52211.0
2017-08-17 15:15:00,122.42,122.5,122.42,122.48,101181.0,122.42,122.5,122.42,122.48,101181.0
2017-08-17 15:20:00,122.48,122.48,122.41,122.45,67906.0,122.48,122.48,122.41,122.45,67906.0
2017-08-17 15:25:00,122.43,122.49,122.41,122.46,30261.0,122.43,122.49,122.41,122.46,30261.0
2017-08-17 15:30:00,122.46,122.47,122.37,122.4,48463.0,122.46,122.47,122.37,122.4,48463.0
2017-08-17 15:35:00,122.39,122.42,122.37,122.42,88201.0,122.39,122.42,122.37,122.42,88201.0
2017-08-17 15:40:00,122.42,122.53,122.41,122.53,153040.0,122.42,122.53,122.41,122.53,153040.0
2017-08-17 15:45:00,122.53,122.57,122.49,122.54,326121.0,122.53,122.57,122.49,122.54,326121.0
2017-08-17 15:50:00,122.54,122.57,122.46,122.47,136742.0,122.54,122.57,122.46,122.47,136742.0
2017-08-17 15:55:00,122.47,122.55,122.46,122.51,248667.0,122.47,122.55,122.46,122.51,248667.0
2017-08-18 09:30:00,123.36,123.51,123.36,123.49,471253.0,123.36,123.51,123.36,123.49,471253.0
2017-08-18 09:35:00,123.49,123.54,123.38,123.5,124647.0,123.49,123.54,123.38,123.5,124647.0
2017-08-18 09:40:00,123.5,123.54,123.41,123.46,119721.0,123.5,123.54,123.41,123.46,119721.0
2017-08-18 09:45:00,123.48,123.5,123.33,123.36,150479.0,123.48,123.5,123.33,123.36,150479.0
2017-08-18 09:50:00,123.35,123.35,123.08,123.32,263141.0,123.35,123.35,123.08,123.32,263141.0
2017-08-18 09:55:00,123.31,123.4,123.3,123.35,74789.0,123.31,123.4,123.3,123.35,74789.0
2017-08-18 10:00:00,123.35,123.35,123.17,123.23,241978.0,123.35,123.35,123.17,123.23,241978.0
2017-08-18 10:05:00,123.23,123.27,123.06,123.16,102060.0,123.23,123.27,123.06,123.16,102060.0
2017-08-18 10:10:00,123.16,123.25,123.16,123.19,122706.0,123.16,123.25,123.16,123.19,122706.0
2017-08-18 10:15:00,123.2,123.21,123.06,123.14,134614.0,123.2,123.21,123.06,123.14,134614.0
2017-08-18 10:20:00,123.15,123.15,122.78,122.99,585485.0,123.15,123.15,122.78,122.99,585485.0
2017-08-18 10:25:00,122.99,123.04,122.97,123.04,277944.0,122.99,123.04,122.97,123.04,277944.0
2017-08-18 10:30:00,123.04,123.17,123.04,123.11,105901.0,123.04,123.17,123.04,123.11,105901.0
2017-08-18 10:35:00,123.1,123.1,123.01,123.06,104946.0,123.1,123.1,123.01,123.06,104946.0
2017-08-18 10:40:00,123.05,123.05,122.91,122.95,170131.0,123.05,123.05,122.91,122.95,170131.0
2017-08-18 10:45:00,122.94,123.03,122.94,123.0,84400.0,122.94,123.03,122.94,123.0,84400.0
2017-08-18 10:50:00,123.01,123.07,122.98,123.06,62132.0,123.01,123.07,122.98,123.06,62132.0
2017-08-18 10:55:00,123.06,123.09,123.0,123.06,70491.0,123.06,123.09,123.0,123.06,70491.0
2017-08-18 11:00:00,123.06,123.14,123.04,123.11,49381.0,123.06,123.14,123.04,123.11,49381.0
2017-08-18 11:05:00,123.12,123.22,123.09,123.19,60587.0,123.12,123.22,123.09,123.19,60587.0
2017-08-18 11:10:00,123.18,123.24,123.12,123.17,400823.0,123.18,123.24,123.12,123.17,400823.0
2017-08-18 11:15:00,123.17,123.17,122.89,122.92,240829.0,123.17,123.17,122.89,122.92,240829.0
2017-08-18 11:20:00,122.91,122.93,122.82,122.87,307545.0,122.91,122.93,122.82,122.87,307545.0
2017-08-18 11:25:00,122.89,122.89,122.52,122.66,293804.0,122.89,122.89,122.52,122.66,293804.0
2017-08-18 11:30:00,122.66,122.74,122.57,122.58,141871.0,122.66,122.74,122.57,122.58,141871.0
2017-08-18 11:35:00,122.59,122.77,122.58,122.75,106054.0,122.59,122.77,122.58,122.75,106054.0
2017-08-18 11:40:00,122.75,122.75,122.63,122.68,32774.0,122.75,122.75,122.63,122.68,32774.0
2017-08-18 11:45:00,122.67,122.73,122.62,122.71,98237.0,122.67,122.73,122.62,122.71,98237.0
2017-08-18 11:50:00,122.72,122.72,122.47,122.56,119943.0,122.72,122.72,122.47,122.56,119943.0
2017-08-18 11:55:00,122.55,122.61,122.51,122.52,30613.0,122.55,122.61,122.51,122.52,30613.0
2017-08-18 12:00:00,122.52,122.62,122.5,122.61,76020.0,122.52,122.62,122.5,122.61,76020.0
2017-08-18 12:05:00,122.62,122.67,122.6,122.67,37560.0,122.62,122.67,122.6,122.67,37560.0
2017-08-18 12:10:00,122.68,122.68,122.57,122.59,33413.0,122.68,122.68,122.57,122.59,33413.0
2017-08-18 12:15:00,122.58,122.58,122.35,122.46,298368.0,122.58,122.58,122.35,122.46,298368.0
2017-08-18 12:20:00,122.47,122.54,122.46,122.52,61977.0,122.47,122.54,122.46,122.52,61977.0
2017-08-18 12:25:00,122.51,122.53,122.4,122.4,33284.0,122.51,122.53,122.4,122.4,33284.0
2017-08-18 12:30:00,122.42,122.47,122.22,122.29,60118.0,122.42,122.47,122.22,122.29,60118.0
2017-08-18 12:35:00,122.29,122.43,122.28,122.29,101830.0,122.29,122.43,122.28,122.29,101830.0
2017-08-18 12:40:00,122.3,122.34,122.0,122.21,426978.0,122.3,122.34,122.0,122.21,426978.0
2017-08-18 12:45:00,122.22,122.27,122.11,122.2,129892.0,122.22,122.27,122.11,122.2,129892.0
2017-08-18 12:50:00,122.2,122.24,122.15,122.18,74314.0,122.2,122.24,122.15,122.18,74314.0
2017-08-18 12:55:00,122.18,122.27,122.17,122.26,40531.0,122.18,122.27,122.17,122.26,40531.0
2017-08-18 13:00:00,122.26,122.34,122.2,122.31,64508.0,122.26,122.34,122.2,122.31,64508.0
2017-08-18 13:05:00,122.31,122.31,122.24,122.3,13848.0,122.31,122.31,122.24,122.3,13848.0
2017-08-18 13:10:00,122.3,122.3,122.22,122.23,40552.0,122.3,122.3,122.22,122.23,40552.0
2017-08-18 13:15:00,122.23,122.24,122.11,122.18,62353.0,122.23,122.24,122.11,122.18,62353.0
2017-08-18 13:20:00,122.18,122.26,122.15,122.26,56999.0,122.18,122.26,122.15,122.26,56999.0
2017-08-18 13:25:00,122.26,122.27,122.22,122.24,50036.0,122.26,122.27,122.22,122.24,50036.0
2017-08-18 13:30:00,122.24,122.3,122.21,122.28,26684.0,122.24,122.3,122.21,122.28,26684.0
2017-08-18 13:35:00,122.28,122.38,122.27,122.38,23063.0,122.28,122.38,122.27,122.38,23063.0
2017-08-18 13:40:00,122.36,122.45,122.36,122.43,107979.0,122.36,122.45,122.36,122.43,107979.0
2017-08-18 13:45:00,122.44,122.45,122.35,122.37,53395.0,122.44,122.45,122.35,122.37,53395.0
2017-08-18 13:50:00,122.38,122.43,122.36,122.38,34997.0,122.38,122.43,122.36,122.38,34997.0
2017-08-18 13:55:00,122.37,122.58,122.32,122.56,125900.0,122.37,122.58,122.32,122.56,125900.0
2017-08-18 14:00:00,122.56,122.57,122.52,122.54,107988.0,122.56,122.57,122.52,122.54,107988.0
2017-08-18 14:05:00,122.54,122.54,122.39,122.44,92569.0,122.54,122.54,122.39,122.44,92569.0
2017-08-18 14:10:00,122.43,122.47,122.42,122.46,33186.0,122.43,122.47,122.42,122.46,33186.0
2017-08-18 14:15:00,122.45,122.48,122.42,122.43,32545.0,122.45,122.48,122.42,122.43,32545.0
2017-08-18 14:20:00,122.43,122.45,122.4,122.4,157611.0,122.43,122.45,122.4,122.4,157611.0
2017-08-18 14:25:00,122.4,122.41,122.29,122.33,182424.0,122.4,122.41,122.29,122.33,182424.0
2017-08-18 14:30:00,122.33,122.37,122.31,122.36,37098.0,122.33,122.37,122.31,122.36,37098.0
2017-08-18 14:35:00,122.36,122.39,122.32,122.37,19411.0,122.36,122.39,122.32,122.37,19411.0
2017-08-18 14:40:00,122.37,122.44,122.37,122.44,58924.0,122.37,122.44,122.37,122.44,58924.0
2017-08-18 14:45:00,122.44,122.46,122.36,122.38,118334.0,122.44,122.46,122.36,122.38,118334.0
2017-08-18 14:50:00,122.39,122.42,122.37,122.4,39721.0,122.39,122.42,122.37,122.4,39721.0
2017-08-18 14:55:00,122.39,122.42,122.39,122.39,240971.0,122.39,122.42,122.39,122.39,240971.0
2017-08-18 15:00:00,122.4,122.45,122.37,122.42,123651.0,122.4,122.45,122.37,122.42,123651.0
2017-08-18 15:05:00,122.42,122.43,122.36,122.4,69033.0,122.42,122.43,122.36,122.4,69033.0
2017-08-18 15:10:00,122.4,122.43,122.38,122.42,144415.0,122.4,122.43,122.38,122.42,144415.0
2017-08-18 15:15:00,122.43,122.46,122.4,122.41,453586.0,122.43,122.46,122.4,122.41,453586.0
2017-08-18 15:20:00,122.41,122.45,122.38,122.43,184967.0,122.41,122.45,122.38,122.43,184967.0
2017-08-18 15:25:00,122.43,122.43,122.38,122.4,52961.0,122.43,122.43,122.38,122.4,52961.0
2017-08-18 15:30:00,122.4,122.4,122.36,122.38,33063.0,122.4,122.4,122.36,122.38,33063.0
2017-08-18 15:35:00,122.38,122.39,122.28,122.3,110521.0,122.38,122.39,122.28,122.3,110521.0
2017-08-18 15:40:00,122.3,122.31,122.24,122.29,138618.0,122.3,122.31,122.24,122.29,138618.0
2017-08-18 15:45:00,122.29,122.29,122.22,122.25,418675.0,122.29,122.29,122.22,122.25,418675.0
2017-08-18 15:50:00,122.25,122.3,122.24,122.28,503088.0,122.25,122.3,122.24,122.28,503088.0
2017-08-18 15:55:00,122.29,122.33,122.25,122.27,922625.0,122.29,122.33,122.25,122.27,922625.0
2017-08-21 09:30:00,122.54,122.99,122.5,122.78,669420.0,122.54,122.99,122.5,122.78,669420.0
2017-08-21 09:35:00,122.8,122.89,122.64,122.71,214216.0,122.8,122.89,122.64,122.71,214216.0
2017-08-21 09:40:00,122.72,122.75,122.65,122.65,91044.0,122.72,122.75,122.65,122.65,91044.0
2017-08-21 09:45:00,122.66,122.72,122.64,122.65,54221.0,122.66,122.72,122.64,122.65,54221.0
2017-08-21 09:50:00,122.65,122.79,122.65,122.79,81584.0,122.65,122.79,122.65,122.79,81584.0
2017-08-21 09:55:00,122.77,122.85,122.77,122.79,59601.0,122.77,122.85,122.77,122.79,59601.0
2017-08-21 10:00:00,122.8,122.91,122.79,122.8,119886.0,122.8,122.91,122.79,122.8,119886.0
2017-08-21 10:05:00,122.8,122.85,122.73,122.74,134627.0,122.8,122.85,122.73,122.74,134627.0
2017-08-21 10:10:00,122.75,122.84,122.74,122.82,26241.0,122.75,122.84,122.74,122.82,26241.0
2017-08-21 10:15:00,122.82,122.85,122.77,122.8,30269.0,122.82,122.85,122.77,122.8,30269.0
2017-08-21 10:20:00,122.81,122.92,122.8,122.81,76653.0,122.81,122.92,122.8,122.81,76653.0
2017-08-21 10:25:00,122.82,122.85,122.77,122.8,113596.0,122.82,122.85,122.77,122.8,113596.0
2017-08-21 10:30:00,122.83,122.84,122.74,122.75,54733.0,122.83,122.84,122.74,122.75,54733.0
2017-08-21 10:35:00,122.74,122.81,122.72,122.77,62104.0,122.74,122.81,122.72,122.77,62104.0
2017-08-21 10:40:00,122.76,122.79,122.64,122.74,85729.0,122.76,122.79,122.64,122.74,85729.0
2017-08-21 10:45:00,122.75,122.81,122.68,122.81,34107.0,122.75,122.81,122.68,122.81,34107.0
2017-08-21 10:50:00,122.81,122.82,122.75,122.79,24831.0,122.81,122.82,122.75,122.79,24831.0
2017-08-21 10:55:00,122.79,122.82,122.75,122.76,36715.0,122.79,122.82,122.75,122.76,36715.0
2017-08-21 11:00:00,122.76,122.87,122.75,122.84,111325.0,122.76,122.87,122.75,122.84,111325.0
2017-08-21 11:05:00,122.83,122.9,122.83,122.85,43399.0,122.83,122.9,122.83,122.85,43399.0
2017-08-21 11:10:00,122.85,122.86,122.75,122.79,208765.0,122.85,122.86,122.75,122.79,208765.0
2017-08-21 11:15:00,122.79,122.82,122.73,122.74,36277.0,122.79,122.82,122.73,122.74,36277.0
2017-08-21 11:20:00,122.74,122.75,122.7,122.73,31544.0,122.74,122.75,122.7,122.73,31544.0
2017-08-21 11:25:00,122.73,122.74,122.61,122.66,45295.0,122.73,122.74,122.61,122.66,45295.0
2017-08-21 11:30:00,122.66,122.66,122.54,122.55,37090.0,122.66,122.66,122.54,122.55,37090.0
2017-08-21 11:35:00,122.57,122.66,122.57,122.64,13025.0,122.57,122.66,122.57,122.64,13025.0
2017-08-21 11:40:00,122.64,122.64,122.59,122.63,23768.0,122.64,122.64,122.59,122.63,23768.0
2017-08-21 11:45:00,122.63,122.66,122.6,122.62,13441.0,122.63,122.66,122.6,122.62,13441.0
2017-08-21 11:50:00,122.63,122.68,122.61,122.62,16597.0,122.63,122.68,122.61,122.62,16597.0
2017-08-21 11:55:00,122.62,122.64,122.59,122.59,29363.0,122.62,122.64,122.59,122.59,29363.0
2017-08-21 12:00:00,122.6,122.63,122.56,122.56,38988.0,122.6,122.63,122.56,122.56,38988.0
2017-08-21 12:05:00,122.6,122.62,122.56,122.61,18250.0,122.6,122.62,122.56,122.61,18250.0
2017-08-21 12:10:00,122.6,122.66,122.59,122.66,17229.0,122.6,122.66,122.59,122.66,17229.0
2017-08-21 12:15:00,122.66,122.7,122.66,122.68,13274.0,122.66,122.7,122.66,122.68,13274.0
2017-08-21 12:20:00,122.68,122.68,122.58,122.6,15219.0,122.68,122.68,122.58,122.6,15219.0
2017-08-21 12:25:00,122.6,122.6,122.5,122.53,39912.0,122.6,122.6,122.5,122.53,39912.0
2017-08-21 12:30:00,122.53,122.58,122.52,122.56,19933.0,122.53,122.58,122.52,122.56,19933.0
2017-08-21 12:35:00,122.57,122.6,122.54,122.59,16278.0,122.57,122.6,122.54,122.59,16278.0
2017-08-21 12:40:00,122.6,122.66,122.6,122.64,26373.0,122.6,122.66,122.6,122.64,26373.0
2017-08-21 12:45:00,122.63,122.71,122.62,122.7,67429.0,122.63,122.71,122.62,122.7,67429.0
2017-08-21 12:50:00,122.7,122.76,122.69,122.76,22590.0,122.7,122.76,122.69,122.76,22590.0
2017-08-21 12:55:00,122.75,122.78,122.74,122.76,31710.0,122.75,122.78,122.74,122.76,31710.0
2017-08-21 13:00:00,122.76,122.82,122.75,122.78,36004.0,122.76,122.82,122.75,122.78,36004.0
2017-08-21 13:05:00,122.78,122.8,122.75,122.77,38936.0,122.78,122.8,122.75,122.77,38936.0
2017-08-21 13:10:00,122.78,122.81,122.77,122.8,26968.0,122.78,122.81,122.77,122.8,26968.0
2017-08-21 13:15:00,122.79,122.8,122.76,122.76,11560.0,122.79,122.8,122.76,122.76,11560.0
2017-08-21 13:20:00,122.76,122.79,122.75,122.76,12182.0,122.76,122.79,122.75,122.76,12182.0
2017-08-21 13:25:00,122.75,122.76,122.72,122.73,29937.0,122.75,122.76,122.72,122.73,29937.0
2017-08-21 13:30:00,122.73,122.74,122.69,122.74,10856.0,122.73,122.74,122.69,122.74,10856.0
2017-08-21 13:35:00,122.74,122.77,122.74,122.77,20425.0,122.74,122.77,122.74,122.77,20425.0
2017-08-21 13:40:00,122.77,122.82,122.77,122.79,47826.0,122.77,122.82,122.77,122.79,47826.0
2017-08-21 13:45:00,122.79,122.85,122.79,122.84,41907.0,122.79,122.85,122.79,122.84,41907.0
2017-08-21 13:50:00,122.84,122.86,122.82,122.84,23699.0,122.84,122.86,122.82,122.84,23699.0
2017-08-21 13:55:00,122.83,122.89,122.83,122.89,23277.0,122.83,122.89,122.83,122.89,23277.0
2017-08-21 14:00:00,122.89,122.91,122.84,122.85,28821.0,122.89,122.91,122.84,122.85,28821.0
2017-08-21 14:05:00,122.86,122.89,122.82,122.88,24047.0,122.86,122.89,122.82,122.88,24047.0
2017-08-21 14:10:00,122.89,122.92,122.88,122.9,37790.0,122.89,122.92,122.88,122.9,37790.0
2017-08-21 14:15:00,122.9,122.92,122.89,122.9,38277.0,122.9,122.92,122.89,122.9,38277.0
2017-08-21 14:20:00,122.9,122.91,122.86,122.86,52855.0,122.9,122.91,122.86,122.86,52855.0
2017-08-21 14:25:00,122.86,122.86,122.83,122.85,21126.0,122.86,122.86,122.83,122.85,21126.0
2017-08-21 14:30:00,122.86,122.86,122.82,122.83,43794.0,122.86,122.86,122.82,122.83,43794.0
2017-08-21 14:35:00,122.83,122.86,122.79,122.82,29477.0,122.83,122.86,122.79,122.82,29477.0
2017-08-21 14:40:00,122.83,122.84,122.79,122.8,49808.0,122.83,122.84,122.79,122.8,49808.0
2017-08-21 14:45:00,122.8,122.81,122.78,122.8,43655.0,122.8,122.81,122.78,122.8,43655.0
2017-08-21 14:50:00,122.81,122.82,122.8,122.81,23460.0,122.81,122.82,122.8,122.81,23460.0
2017-08-21 14:55:00,122.81,122.81,122.76,122.78,42382.0,122.81,122.81,122.76,122.78,42382.0
2017-08-21 15:00:00,122.77,122.79,122.73,122.76,65331.0,122.77,122.79,122.73,122.76,65331.0
2017-08-21 15:05:00,122.75,122.77,122.74,122.77,30495.0,122.75,122.77,122.74,122.77,30495.0
2017-08-21 15:10:00,122.77,122.82,122.76,122.78,31519.0,122.77,122.82,122.76,122.78,31519.0
2017-08-21 15:15:00,122.77,122.79,122.76,122.78,19983.0,122.77,122.79,122.76,122.78,19983.0
2017-08-21 15:20:00,122.78,122.78,122.68,122.69,41797.0,122.78,122.78,122.68,122.69,41797.0
2017-08-21 15:25:00,122.69,122.72,122.68,122.7,39005.0,122.69,122.72,122.68,122.7,39005.0
2017-08-21 15:30:00,122.68,122.74,122.67,122.73,34935.0,122.68,122.74,122.67,122.73,34935.0
2017-08-21 15:35:00,122.74,122.74,122.71,122.73,61736.0,122.74,122.74,122.71,122.73,61736.0
2017-08-21 15:40:00,122.72,122.78,122.71,122.77,86931.0,122.72,122.78,122.71,122.77,86931.0
2017-08-21 15:45:00,122.77,122.79,122.75,122.77,87750.0,122.77,122.79,122.75,122.77,87750.0
2017-08-21 15:50:00,122.77,122.78,122.74,122.76,130962.0,122.77,122.78,122.74,122.76,130962.0
2017-08-21 15:55:00,122.77,122.78,122.73,122.77,277472.0,122.77,122.78,122.73,122.77,277472.0
2017-08-22 09:30:00,122.56,122.56,122.37,122.37,86558.0,122.56,122.56,122.37,122.37,86558.0
2017-08-22 09:35:00,122.37,122.44,122.35,122.38,110457.0,122.37,122.44,122.35,122.38,110457.0
2017-08-22 09:40:00,122.38,122.47,122.37,122.46,51920.0,122.38,122.47,122.37,122.46,51920.0
2017-08-22 09:45:00,122.46,122.52,122.44,122.47,57992.0,122.46,122.52,122.44,122.47,57992.0
2017-08-22 09:50:00,122.46,122.47,122.33,122.35,22132.0,122.46,122.47,122.33,122.35,22132.0
2017-08-22 09:55:00,122.34,122.34,122.0,122.01,347398.0,122.34,122.34,122.0,122.01,347398.0
2017-08-22 10:00:00,122.02,122.13,121.85,122.12,337414.0,122.02,122.13,121.85,122.12,337414.0
2017-08-22 10:05:00,122.12,122.2,122.11,122.17,72423.0,122.12,122.2,122.11,122.17,72423.0
2017-08-22 10:10:00,122.17,122.21,122.13,122.14,128907.0,122.17,122.21,122.13,122.14,128907.0
2017-08-22 10:15:00,122.15,122.19,122.08,122.14,82358.0,122.15,122.19,122.08,122.14,82358.0
2017-08-22 10:20:00,122.14,122.16,122.04,122.14,43752.0,122.14,122.16,122.04,122.14,43752.0
2017-08-22 10:25:00,122.15,122.27,122.14,122.25,101173.0,122.15,122.27,122.14,122.25,101173.0
2017-08-22 10:30:00,122.23,122.33,122.22,122.31,110001.0,122.23,122.33,122.22,122.31,110001.0
2017-08-22 10:35:00,122.31,122.37,122.27,122.32,40121.0,122.31,122.37,122.27,122.32,40121.0
2017-08-22 10:40:00,122.32,122.36,122.3,122.3,20181.0,122.32,122.36,122.3,122.3,20181.0
2017-08-22 10:45:00,122.3,122.34,122.26,122.33,24116.0,122.3,122.34,122.26,122.33,24116.0
2017-08-22 10:50:00,122.32,122.32,122.21,122.26,55370.0,122.32,122.32,122.21,122.26,55370.0
2017-08-22 10:55:00,122.27,122.28,122.2,122.2,14777.0,122.27,122.28,122.2,122.2,14777.0
2017-08-22 11:00:00,122.22,122.31,122.22,122.25,22452.0,122.22,122.31,122.22,122.25,22452.0
2017-08-22 11:05:00,122.25,122.3,122.25,122.28,23728.0,122.25,122.3,122.25,122.28,23728.0
2017-08-22 11:10:00,122.28,122.43,122.26,122.36,76157.0,122.28,122.43,122.26,122.36,76157.0
2017-08-22 11:15:00,122.37,122.38,122.29,122.35,34828.0,122.37,122.38,122.29,122.35,34828.0
2017-08-22 11:20:00,122.35,122.38,122.3,122.3,16082.0,122.35,122.38,122.3,122.3,16082.0
2017-08-22 11:25:00,122.32,122.41,122.31,122.38,43150.0,122.32,122.41,122.31,122.38,43150.0
2017-08-22 11:30:00,122.37,122.43,122.37,122.4,24167.0,122.37,122.43,122.37,122.4,24167.0
2017-08-22 11:35:00,122.41,122.44,122.38,122.38,56417.0,122.41,122.44,122.38,122.38,56417.0
2017-08-22 11:40:00,122.38,122.43,122.38,122.43,35662.0,122.38,122.43,122.38,122.43,35662.0
2017-08-22 11:45:00,122.43,122.43,122.34,122.38,31606.0,122.43,122.43,122.34,122.38,31606.0
2017-08-22 11:50:00,122.37,122.42,122.37,122.4,40264.0,122.37,122.42,122.37,122.4,40264.0
2017-08-22 11:55:00,122.4,122.41,122.32,122.34,40743.0,122.4,122.41,122.32,122.34,40743.0
2017-08-22 12:00:00,122.35,122.37,122.32,122.36,15627.0,122.35,122.37,122.32,122.36,15627.0
2017-08-22 12:05:00,122.36,122.36,122.31,122.32,9916.0,122.36,122.36,122.31,122.32,9916.0
2017-08-22 12:10:00,122.32,122.4,122.31,122.4,49574.0,122.32,122.4,122.31,122.4,49574.0
2017-08-22 12:15:00,122.39,122.4,122.38,122.4,15871.0,122.39,122.4,122.38,122.4,15871.0
2017-08-22 12:20:00,122.39,122.4,122.35,122.39,33698.0,122.39,122.4,122.35,122.39,33698.0
2017-08-22 12:25:00,122.38,122.41,122.37,122.37,7855.0,122.38,122.41,122.37,122.37,7855.0
2017-08-22 12:30:00,122.38,122.38,122.34,122.34,7956.0,122.38,122.38,122.34,122.34,7956.0
2017-08-22 12:35:00,122.34,122.35,122.31,122.35,14441.0,122.34,122.35,122.31,122.35,14441.0
2017-08-22 12:40:00,122.34,122.35,122.3,122.3,9700.0,122.34,122.35,122.3,122.3,9700.0
2017-08-22 12:45:00,122.31,122.33,122.3,122.31,7672.0,122.31,122.33,122.3,122.31,7672.0
2017-08-22 12:50:00,122.3,122.3,122.26,122.26,64986.0,122.3,122.3,122.26,122.26,64986.0
2017-08-22 12:55:00,122.26,122.27,122.23,122.27,17280.0,122.26,122.27,122.23,122.27,17280.0
2017-08-22 13:00:00,122.27,122.27,122.18,122.21,23688.0,122.27,122.27,122.18,122.21,23688.0
2017-08-22 13:05:00,122.22,122.27,122.2,122.25,21136.0,122.22,122.27,122.2,122.25,21136.0
2017-08-22 13:10:00,122.25,122.28,122.25,122.26,7520.0,122.25,122.28,122.25,122.26,7520.0
2017-08-22 13:15:00,122.26,122.26,122.23,122.25,9746.0,122.26,122.26,122.23,122.25,9746.0
2017-08-22 13:20:00,122.25,122.25,122.18,122.21,11842.0,122.25,122.25,122.18,122.21,11842.0
2017-08-22 13:25:00,122.2,122.24,122.19,122.2,9581.0,122.2,122.24,122.19,122.2,9581.0
2017-08-22 13:30:00,122.19,122.22,122.19,122.2,6735.0,122.19,122.22,122.19,122.2,6735.0
2017-08-22 13:35:00,122.2,122.2,122.15,122.17,32338.0,122.2,122.2,122.15,122.17,32338.0
2017-08-22 13:40:00,122.18,122.19,122.15,122.17,15071.0,122.18,122.19,122.15,122.17,15071.0
2017-08-22 13:45:00,122.18,122.21,122.17,122.2,17251.0,122.18,122.21,122.17,122.2,17251.0
2017-08-22 13:50:00,122.2,122.24,122.2,122.24,21205.0,122.2,122.24,122.2,122.24,21205.0
2017-08-22 13:55:00,122.25,122.25,122.19,122.22,12069.0,122.25,122.25,122.19,122.22,12069.0
2017-08-22 14:00:00,122.21,122.23,122.2,122.22,13911.0,122.21,122.23,122.2,122.22,13911.0
2017-08-22 14:05:00,122.21,122.21,122.18,122.19,17795.0,122.21,122.21,122.18,122.19,17795.0
2017-08-22 14:10:00,122.19,122.2,122.17,122.17,5840.0,122.19,122.2,122.17,122.17,5840.0
2017-08-22 14:15:00,122.18,122.18,122.12,122.13,15257.0,122.18,122.18,122.12,122.13,15257.0
2017-08-22 14:20:00,122.13,122.14,122.11,122.12,7751.0,122.13,122.14,122.11,122.12,7751.0
2017-08-22 14:25:00,122.12,122.16,122.08,122.09,17651.0,122.12,122.16,122.08,122.09,17651.0
2017-08-22 14:30:00,122.09,122.12,122.06,122.09,103963.0,122.09,122.12,122.06,122.09,103963.0
2017-08-22 14:35:00,122.09,122.17,122.07,122.14,695334.0,122.09,122.17,122.07,122.14,695334.0
2017-08-22 14:40:00,122.14,122.18,122.13,122.18,34991.0,122.14,122.18,122.13,122.18,34991.0
2017-08-22 14:45:00,122.18,122.21,122.17,122.21,9157.0,122.18,122.21,122.17,122.21,9157.0
2017-08-22 14:50:00,122.21,122.21,122.18,122.19,4894.0,122.21,122.21,122.18,122.19,4894.0
2017-08-22 14:55:00,122.19,122.21,122.18,122.19,24740.0,122.19,122.21,122.18,122.19,24740.0
2017-08-22 15:00:00,122.17,122.2,122.17,122.18,11809.0,122.17,122.2,122.17,122.18,11809.0
2017-08-22 15:05:00,122.18,122.19,122.17,122.17,9158.0,122.18,122.19,122.17,122.17,9158.0
2017-08-22 15:10:00,122.18,122.23,122.16,122.23,35646.0,122.18,122.23,122.16,122.23,35646.0
2017-08-22 15:15:00,122.23,122.27,122.22,122.27,55941.0,122.23,122.27,122.22,122.27,55941.0
2017-08-22 15:20:00,122.27,122.27,122.24,122.26,15994.0,122.27,122.27,122.24,122.26,15994.0
2017-08-22 15:25:00,122.26,122.27,122.21,122.24,23254.0,122.26,122.27,122.21,122.24,23254.0
2017-08-22 15:30:00,122.24,122.27,122.23,122.27,62115.0,122.24,122.27,122.23,122.27,62115.0
2017-08-22 15:35:00,122.27,122.28,122.23,122.25,43709.0,122.27,122.28,122.23,122.25,43709.0
2017-08-22 15:40:00,122.24,122.24,122.2,122.2,26913.0,122.24,122.24,122.2,122.2,26913.0
2017-08-22 15:45:00,122.21,122.22,122.13,122.18,103203.0,122.21,122.22,122.13,122.18,103203.0
2017-08-22 15:50:00,122.17,122.18,122.13,122.17,43556.0,122.17,122.18,122.13,122.17,43556.0
2017-08-22 15:55:00,122.17,122.24,122.16,122.21,294750.0,122.17,122.24,122.16,122.21,294750.0
2017-08-23 09:30:00,122.58,122.61,122.43,122.52,90166.0,122.58,122.61,122.43,122.52,90166.0
2017-08-23 09:35:00,122.52,122.54,122.4,122.43,88291.0,122.52,122.54,122.4,122.43,88291.0
2017-08-23 09:40:00,122.44,122.5,122.41,122.49,65381.0,122.44,122.5,122.41,122.49,65381.0
2017-08-23 09:45:00,122.48,122.5,122.39,122.43,69376.0,122.48,122.5,122.39,122.43,69376.0
2017-08-23 09:50:00,122.43,122.49,122.39,122.41,49603.0,122.43,122.49,122.39,122.41,49603.0
2017-08-23 09:55:00,122.41,122.42,122.34,122.38,80664.0,122.41,122.42,122.34,122.38,80664.0
2017-08-23 10:00:00,122.4,122.53,122.4,122.51,89550.0,122.4,122.53,122.4,122.51,89550.0
2017-08-23 10:05:00,122.5,122.53,122.44,122.44,44687.0,122.5,122.53,122.44,122.44,44687.0
2017-08-23 10:10:00,122.43,122.54,122.41,122.46,55418.0,122.43,122.54,122.41,122.46,55418.0
2017-08-23 10:15:00,122.47,122.5,122.42,122.46,12637.0,122.47,122.5,122.42,122.46,12637.0
2017-08-23 10:20:00,122.46,122.55,122.45,122.53,37729.0,122.46,122.55,122.45,122.53,37729.0
2017-08-23 10:25:00,122.53,122.54,122.5,122.52,37329.0,122.53,122.54,122.5,122.52,37329.0
2017-08-23 10:30:00,122.51,122.57,122.48,122.51,37964.0,122.51,122.57,122.48,122.51,37964.0
2017-08-23 10:35:00,122.5,122.55,122.49,122.49,40118.0,122.5,122.55,122.49,122.49,40118.0
2017-08-23 10:40:00,122.48,122.51,122.44,122.47,15711.0,122.48,122.51,122.44,122.47,15711.0
2017-08-23 10:45:00,122.47,122.48,122.42,122.45,45466.0,122.47,122.48,122.42,122.45,45466.0
2017-08-23 10:50:00,122.45,122.48,122.45,122.47,27559.0,122.45,122.48,122.45,122.47,27559.0
2017-08-23 10:55:00,122.47,122.56,122.47,122.56,30760.0,122.47,122.56,122.47,122.56,30760.0
2017-08-23 11:00:00,122.57,122.59,122.52,122.52,14897.0,122.57,122.59,122.52,122.52,14897.0
2017-08-23 11:05:00,122.52,122.55,122.5,122.52,21779.0,122.52,122.55,122.5,122.52,21779.0
2017-08-23 11:10:00,122.5,122.57,122.5,122.56,14501.0,122.5,122.57,122.5,122.56,14501.0
2017-08-23 11:15:00,122.56,122.57,122.46,122.46,18885.0,122.56,122.57,122.46,122.46,18885.0
2017-08-23 11:20:00,122.46,122.53,122.45,122.47,49252.0,122.46,122.53,122.45,122.47,49252.0
2017-08-23 11:25:00,122.46,122.46,122.42,122.45,13727.0,122.46,122.46,122.42,122.45,13727.0
2017-08-23 11:30:00,122.43,122.46,122.36,122.37,69286.0,122.43,122.46,122.36,122.37,69286.0
2017-08-23 11:35:00,122.37,122.38,122.31,122.36,31265.0,122.37,122.38,122.31,122.36,31265.0
2017-08-23 11:40:00,122.35,122.38,122.33,122.37,23114.0,122.35,122.38,122.33,122.37,23114.0
2017-08-23 11:45:00,122.36,122.39,122.35,122.36,16800.0,122.36,122.39,122.35,122.36,16800.0
2017-08-23 11:50:00,122.36,122.39,122.32,122.37,28487.0,122.36,122.39,122.32,122.37,28487.0
2017-08-23 11:55:00,122.38,122.43,122.37,122.43,16162.0,122.38,122.43,122.37,122.43,16162.0
2017-08-23 12:00:00,122.43,122.45,122.4,122.41,13561.0,122.43,122.45,122.4,122.41,13561.0
2017-08-23 12:05:00,122.42,122.43,122.38,122.38,13954.0,122.42,122.43,122.38,122.38,13954.0
2017-08-23 12:10:00,122.39,122.41,122.38,122.39,24160.0,122.39,122.41,122.38,122.39,24160.0
2017-08-23 12:15:00,122.39,122.41,122.36,122.41,27453.0,122.39,122.41,122.36,122.41,27453.0
2017-08-23 12:20:00,122.41,122.44,122.4,122.43,5855.0,122.41,122.44,122.4,122.43,5855.0
2017-08-23 12:25:00,122.43,122.44,122.42,122.43,17273.0,122.43,122.44,122.42,122.43,17273.0
2017-08-23 12:30:00,122.44,122.48,122.44,122.45,10674.0,122.44,122.48,122.44,122.45,10674.0
2017-08-23 12:35:00,122.44,122.45,122.42,122.42,33996.0,122.44,122.45,122.42,122.42,33996.0
2017-08-23 12:40:00,122.42,122.44,122.4,122.41,12953.0,122.42,122.44,122.4,122.41,12953.0
2017-08-23 12:45:00,122.39,122.41,122.39,122.4,11728.0,122.39,122.41,122.39,122.4,11728.0
2017-08-23 12:50:00,122.39,122.42,122.39,122.39,7536.0,122.39,122.42,122.39,122.39,7536.0
2017-08-23 12:55:00,122.4,122.41,122.38,122.4,10193.0,122.4,122.41,122.38,122.4,10193.0
2017-08-23 13:00:00,122.4,122.46,122.4,122.46,34292.0,122.4,122.46,122.4,122.46,34292.0
2017-08-23 13:05:00,122.46,122.49,122.44,122.44,5381.0,122.46,122.49,122.44,122.44,5381.0
2017-08-23 13:10:00,122.46,122.47,122.44,122.46,26369.0,122.46,122.47,122.44,122.46,26369.0
2017-08-23 13:15:00,122.46,122.52,122.46,122.51,41925.0,122.46,122.52,122.46,122.51,41925.0
2017-08-23 13:20:00,122.51,122.53,122.5,122.52,24975.0,122.51,122.53,122.5,122.52,24975.0
2017-08-23 13:25:00,122.52,122.58,122.51,122.58,22557.0,122.52,122.58,122.51,122.58,22557.0
2017-08-23 13:30:00,122.57,122.63,122.57,122.58,36262.0,122.57,122.63,122.57,122.58,36262.0
2017-08-23 13:35:00,122.59,122.59,122.56,122.56,4395.0,122.59,122.59,122.56,122.56,4395.0
2017-08-23 13:40:00,122.57,122.58,122.53,122.55,37341.0,122.57,122.58,122.53,122.55,37341.0
2017-08-23 13:45:00,122.55,122.6,122.55,122.6,59863.0,122.55,122.6,122.55,122.6,59863.0
2017-08-23 13:50:00,122.6,122.63,122.6,122.61,78194.0,122.6,122.63,122.6,122.61,78194.0
2017-08-23 13:55:00,122.62,122.62,122.57,122.57,13091.0,122.62,122.62,122.57,122.57,13091.0
2017-08-23 14:00:00,122.58,122.6,122.57,122.59,15355.0,122.58,122.6,122.57,122.59,15355.0
2017-08-23 14:05:00,122.59,122.6,122.57,122.58,15648.0,122.59,122.6,122.57,122.58,15648.0
2017-08-23 14:10:00,122.57,122.57,122.51,122.54,82176.0,122.57,122.57,122.51,122.54,82176.0
2017-08-23 14:15:00,122.54,122.55,122.53,122.53,9420.0,122.54,122.55,122.53,122.53,9420.0
2017-08-23 14:20:00,122.53,122.58,122.53,122.56,5705.0,122.53,122.58,122.53,122.56,5705.0
2017-08-23 14:25:00,122.57,122.59,122.56,122.58,10050.0,122.57,122.59,122.56,122.58,10050.0
2017-08-23 14:30:00,122.57,122.62,122.57,122.62,17274.0,122.57,122.62,122.57,122.62,17274.0
2017-08-23 14:35:00,122.62,122.64,122.6,122.61,51343.0,122.62,122.64,122.6,122.61,51343.0
2017-08-23 14:40:00,122.62,122.64,122.61,122.61,21124.0,122.62,122.64,122.61,122.61,21124.0
2017-08-23 14:45:00,122.6,122.63,122.58,122.61,39650.0,122.6,122.63,122.58,122.61,39650.0
2017-08-23 14:50:00,122.61,122.64,122.6,122.61,23440.0,122.61,122.64,122.6,122.61,23440.0
2017-08-23 14:55:00,122.61,122.64,122.59,122.63,12682.0,122.61,122.64,122.59,122.63,12682.0
2017-08-23 15:00:00,122.63,122.65,122.62,122.65,48320.0,122.63,122.65,122.62,122.65,48320.0
2017-08-23 15:05:00,122.65,122.66,122.65,122.65,16323.0,122.65,122.66,122.65,122.65,16323.0
2017-08-23 15:10:00,122.65,122.66,122.64,122.65,10095.0,122.65,122.66,122.64,122.65,10095.0
2017-08-23 15:15:00,122.66,122.67,122.64,122.65,25169.0,122.66,122.67,122.64,122.65,25169.0
2017-08-23 15:20:00,122.64,122.66,122.63,122.63,16179.0,122.64,122.66,122.63,122.63,16179.0
2017-08-23 15:25:00,122.63,122.63,122.6,122.63,16798.0,122.63,122.63,122.6,122.63,16798.0
2017-08-23 15:30:00,122.61,122.64,122.61,122.64,28076.0,122.61,122.64,122.61,122.64,28076.0
2017-08-23 15:35:00,122.64,122.64,122.61,122.63,33998.0,122.64,122.64,122.61,122.63,33998.0
2017-08-23 15:40:00,122.63,122.67,122.61,122.67,72940.0,122.63,122.67,122.61,122.67,72940.0
2017-08-23 15:45:00,122.67,122.69,122.65,122.69,121870.0,122.67,122.69,122.65,122.69,121870.0
2017-08-23 15:50:00,122.69,122.69,122.65,122.67,195800.0,122.69,122.69,122.65,122.67,195800.0
2017-08-23 15:55:00,122.67,122.67,122.64,122.66,158630.0,122.67,122.67,122.64,122.66,158630.0
2017-08-24 09:30:00,122.39,122.49,122.38,122.41,75479.0,122.39,122.49,122.38,122.41,75479.0
2017-08-24 09:35:00,122.41,122.48,122.39,122.46,29398.0,122.41,122.48,122.39,122.46,29398.0
2017-08-24 09:40:00,122.47,122.53,122.44,122.52,24127.0,122.47,122.53,122.44,122.52,24127.0
2017-08-24 09:45:00,122.51,122.56,122.49,122.53,37065.0,122.51,122.56,122.49,122.53,37065.0
2017-08-24 09:50:00,122.53,122.64,122.53,122.59,50862.0,122.53,122.64,122.53,122.59,50862.0
2017-08-24 09:55:00,122.59,122.6,122.5,122.55,19839.0,122.59,122.6,122.5,122.55,19839.0
2017-08-24 10:00:00,122.57,122.58,122.53,122.53,37783.0,122.57,122.58,122.53,122.53,37783.0
2017-08-24 10:05:00,122.51,122.57,122.47,122.55,40401.0,122.51,122.57,122.47,122.55,40401.0
2017-08-24 10:10:00,122.54,122.62,122.47,122.49,105225.0,122.54,122.62,122.47,122.49,105225.0
2017-08-24 10:15:00,122.49,122.54,122.47,122.51,21488.0,122.49,122.54,122.47,122.51,21488.0
2017-08-24 10:20:00,122.51,122.51,122.46,122.5,27570.0,122.51,122.51,122.46,122.5,27570.0
2017-08-24 10:25:00,122.51,122.53,122.48,122.49,15858.0,122.51,122.53,122.48,122.49,15858.0
2017-08-24 10:30:00,122.48,122.52,122.4,122.41,16367.0,122.48,122.52,122.4,122.41,16367.0
2017-08-24 10:35:00,122.41,122.41,122.21,122.25,86416.0,122.41,122.41,122.21,122.25,86416.0
2017-08-24 10:40:00,122.24,122.24,122.13,122.22,134216.0,122.24,122.24,122.13,122.22,134216.0
2017-08-24 10:45:00,122.2,122.3,122.17,122.27,84562.0,122.2,122.3,122.17,122.27,84562.0
2017-08-24 10:50:00,122.26,122.28,122.19,122.28,251403.0,122.26,122.28,122.19,122.28,251403.0
2017-08-24 10:55:00,122.29,122.34,122.25,122.32,19034.0,122.29,122.34,122.25,122.32,19034.0
2017-08-24 11:00:00,122.32,122.33,122.24,122.25,16340.0,122.32,122.33,122.24,122.25,16340.0
2017-08-24 11:05:00,122.25,122.31,122.22,122.28,33211.0,122.25,122.31,122.22,122.28,33211.0
2017-08-24 11:10:00,122.28,122.38,122.28,122.36,29180.0,122.28,122.38,122.28,122.36,29180.0
2017-08-24 11:15:00,122.37,122.47,122.36,122.4,63880.0,122.37,122.47,122.36,122.4,63880.0
2017-08-24 11:20:00,122.4,122.45,122.36,122.39,39051.0,122.4,122.45,122.36,122.39,39051.0
2017-08-24 11:25:00,122.41,122.53,122.4,122.41,36101.0,122.41,122.53,122.4,122.41,36101.0
2017-08-24 11:30:00,122.41,122.46,122.4,122.44,7949.0,122.41,122.46,122.4,122.44,7949.0
2017-08-24 11:35:00,122.46,122.5,122.45,122.5,27497.0,122.46,122.5,122.45,122.5,27497.0
2017-08-24 11:40:00,122.49,122.5,122.44,122.44,23940.0,122.49,122.5,122.44,122.44,23940.0
2017-08-24 11:45:00,122.44,122.45,122.39,122.41,7910.0,122.44,122.45,122.39,122.41,7910.0
2017-08-24 11:50:00,122.39,122.42,122.39,122.4,15856.0,122.39,122.42,122.39,122.4,15856.0
2017-08-24 11:55:00,122.41,122.43,122.38,122.4,15872.0,122.41,122.43,122.38,122.4,15872.0
2017-08-24 12:00:00,122.37,122.4,122.33,122.4,26903.0,122.37,122.4,122.33,122.4,26903.0
2017-08-24 12:05:00,122.41,122.43,122.39,122.42,22474.0,122.41,122.43,122.39,122.42,22474.0
2017-08-24 12:10:00,122.37,122.41,122.35,122.39,6289.0,122.37,122.41,122.35,122.39,6289.0
2017-08-24 12:15:00,122.4,122.42,122.39,122.39,11303.0,122.4,122.42,122.39,122.39,11303.0
2017-08-24 12:20:00,122.39,122.42,122.36,122.37,11365.0,122.39,122.42,122.36,122.37,11365.0
2017-08-24 12:25:00,122.36,122.4,122.36,122.37,8737.0,122.36,122.4,122.36,122.37,8737.0
2017-08-24 12:30:00,122.37,122.4,122.36,122.39,13371.0,122.37,122.4,122.36,122.39,13371.0
2017-08-24 12:35:00,122.4,122.43,122.37,122.37,33848.0,122.4,122.43,122.37,122.37,33848.0
2017-08-24 12:40:00,122.36,122.38,122.35,122.38,3163.0,122.36,122.38,122.35,122.38,3163.0
2017-08-24 12:45:00,122.38,122.41,122.37,122.37,13740.0,122.38,122.41,122.37,122.37,13740.0
2017-08-24 12:50:00,122.37,122.38,122.35,122.37,5855.0,122.37,122.38,122.35,122.37,5855.0
2017-08-24 12:55:00,122.36,122.37,122.34,122.36,11686.0,122.36,122.37,122.34,122.36,11686.0
2017-08-24 13:00:00,122.37,122.43,122.37,122.41,27858.0,122.37,122.43,122.37,122.41,27858.0
2017-08-24 13:05:00,122.43,122.48,122.4,122.47,44396.0,122.43,122.48,122.4,122.47,44396.0
2017-08-24 13:10:00,122.46,122.46,122.29,122.32,46202.0,122.46,122.46,122.29,122.32,46202.0
2017-08-24 13:15:00,122.3,122.3,122.24,122.27,16729.0,122.3,122.3,122.24,122.27,16729.0
2017-08-24 13:20:00,122.26,122.31,122.26,122.31,10350.0,122.26,122.31,122.26,122.31,10350.0
2017-08-24 13:25:00,122.3,122.33,122.27,122.32,7022.0,122.3,122.33,122.27,122.32,7022.0
2017-08-24 13:30:00,122.33,122.35,122.32,122.33,7519.0,122.33,122.35,122.32,122.33,7519.0
2017-08-24 13:35:00,122.33,122.33,122.29,122.31,11280.0,122.33,122.33,122.29,122.31,11280.0
2017-08-24 13:40:00,122.31,122.35,122.31,122.34,8983.0,122.31,122.35,122.31,122.34,8983.0
2017-08-24 13:45:00,122.32,122.33,122.31,122.31,28111.0,122.32,122.33,122.31,122.31,28111.0
2017-08-24 13:50:00,122.31,122.32,122.3,122.32,16274.0,122.31,122.32,122.3,122.32,16274.0
2017-08-24 13:55:00,122.31,122.32,122.24,122.28,35095.0,122.31,122.32,122.24,122.28,35095.0
2017-08-24 14:00:00,122.29,122.35,122.29,122.34,61784.0,122.29,122.35,122.29,122.34,61784.0
2017-08-24 14:05:00,122.35,122.38,122.31,122.33,19460.0,122.35,122.38,122.31,122.33,19460.0
2017-08-24 14:10:00,122.33,122.35,122.33,122.35,9233.0,122.33,122.35,122.33,122.35,9233.0
2017-08-24 14:15:00,122.33,122.34,122.3,122.3,9175.0,122.33,122.34,122.3,122.3,9175.0
2017-08-24 14:20:00,122.3,122.32,122.29,122.32,10870.0,122.3,122.32,122.29,122.32,10870.0
2017-08-24 14:25:00,122.3,122.32,122.29,122.31,20262.0,122.3,122.32,122.29,122.31,20262.0
2017-08-24 14:30:00,122.32,122.34,122.3,122.34,29443.0,122.32,122.34,122.3,122.34,29443.0
2017-08-24 14:35:00,122.33,122.37,122.31,122.31,38476.0,122.33,122.37,122.31,122.31,38476.0
2017-08-24 14:40:00,122.31,122.32,122.27,122.28,5127.0,122.31,122.32,122.27,122.28,5127.0
2017-08-24 14:45:00,122.28,122.29,122.27,122.28,15717.0,122.28,122.29,122.27,122.28,15717.0
2017-08-24 14:50:00,122.28,122.28,122.23,122.23,10973.0,122.28,122.28,122.23,122.23,10973.0
2017-08-24 14:55:00,122.24,122.25,122.19,122.22,24503.0,122.24,122.25,122.19,122.22,24503.0
2017-08-24 15:00:00,122.22,122.22,122.18,122.21,16281.0,122.22,122.22,122.18,122.21,16281.0
2017-08-24 15:05:00,122.2,122.23,122.19,122.23,28957.0,122.2,122.23,122.19,122.23,28957.0
2017-08-24 15:10:00,122.22,122.22,122.19,122.21,47277.0,122.22,122.22,122.19,122.21,47277.0
2017-08-24 15:15:00,122.21,122.21,122.18,122.18,34128.0,122.21,122.21,122.18,122.18,34128.0
2017-08-24 15:20:00,122.18,122.2,122.17,122.2,24159.0,122.18,122.2,122.17,122.2,24159.0
2017-08-24 15:25:00,122.2,122.23,122.19,122.22,44307.0,122.2,122.23,122.19,122.22,44307.0
2017-08-24 15:30:00,122.23,122.26,122.21,122.25,55002.0,122.23,122.26,122.21,122.25,55002.0
2017-08-24 15:35:00,122.25,122.27,122.24,122.25,39637.0,122.25,122.27,122.24,122.25,39637.0
2017-08-24 15:40:00,122.24,122.29,122.23,122.26,87047.0,122.24,122.29,122.23,122.26,87047.0
2017-08-24 15:45:00,122.26,122.28,122.25,122.27,127856.0,122.26,122.28,122.25,122.27,127856.0
2017-08-24 15:50:00,122.27,122.27,122.24,122.25,87528.0,122.27,122.27,122.24,122.25,87528.0
2017-08-24 15:55:00,122.25,122.28,122.25,122.27,245152.0,122.25,122.28,122.25,122.27,245152.0
2017-08-25 09:30:00,122.77,122.83,122.75,122.83,140349.0,122.77,122.83,122.75,122.83,140349.0
2017-08-25 09:35:00,122.83,122.84,122.78,122.8,79269.0,122.83,122.84,122.78,122.8,79269.0
2017-08-25 09:40:00,122.8,122.8,121.29,121.93,2394951.0,122.8,122.8,121.29,121.93,2394951.0
2017-08-25 09:45:00,121.93,122.03,121.86,121.88,521213.0,121.93,122.03,121.86,121.88,521213.0
2017-08-25 09:50:00,121.88,121.89,121.71,121.8,442180.0,121.88,121.89,121.71,121.8,442180.0
2017-08-25 09:55:00,121.78,121.8,121.67,121.71,275390.0,121.78,121.8,121.67,121.71,275390.0
2017-08-25 10:00:00,121.72,122.67,121.62,122.32,1193097.0,121.72,122.67,121.62,122.32,1193097.0
2017-08-25 10:05:00,122.33,122.64,122.28,122.58,303410.0,122.33,122.64,122.28,122.58,303410.0
2017-08-25 10:10:00,122.58,122.61,122.4,122.42,260868.0,122.58,122.61,122.4,122.42,260868.0
2017-08-25 10:15:00,122.43,122.45,122.29,122.43,132124.0,122.43,122.45,122.29,122.43,132124.0
2017-08-25 10:20:00,122.42,122.62,122.37,122.56,72934.0,122.42,122.62,122.37,122.56,72934.0
2017-08-25 10:25:00,122.55,122.68,122.48,122.66,102225.0,122.55,122.68,122.48,122.66,102225.0
2017-08-25 10:30:00,122.66,122.68,122.5,122.61,94241.0,122.66,122.68,122.5,122.61,94241.0
2017-08-25 10:35:00,122.61,122.63,122.47,122.55,88058.0,122.61,122.63,122.47,122.55,88058.0
2017-08-25 10:40:00,122.55,122.69,122.55,122.64,61536.0,122.55,122.69,122.55,122.64,61536.0
2017-08-25 10:45:00,122.65,122.74,122.61,122.73,109934.0,122.65,122.74,122.61,122.73,109934.0
2017-08-25 10:50:00,122.74,122.76,122.63,122.65,56026.0,122.74,122.76,122.63,122.65,56026.0
2017-08-25 10:55:00,122.66,122.67,122.6,122.66,166447.0,122.66,122.67,122.6,122.66,166447.0
2017-08-25 11:00:00,122.67,122.98,122.67,122.97,317870.0,122.67,122.98,122.67,122.97,317870.0
2017-08-25 11:05:00,122.97,123.02,122.84,122.86,343553.0,122.97,123.02,122.84,122.86,343553.0
2017-08-25 11:10:00,122.87,122.96,122.83,122.9,73309.0,122.87,122.96,122.83,122.9,73309.0
2017-08-25 11:15:00,122.91,122.96,122.79,122.81,147549.0,122.91,122.96,122.79,122.81,147549.0
2017-08-25 11:20:00,122.83,122.86,122.78,122.78,43165.0,122.83,122.86,122.78,122.78,43165.0
2017-08-25 11:25:00,122.79,122.87,122.76,122.79,29666.0,122.79,122.87,122.76,122.79,29666.0
2017-08-25 11:30:00,122.81,122.82,122.71,122.77,61424.0,122.81,122.82,122.71,122.77,61424.0
2017-08-25 11:35:00,122.77,122.78,122.67,122.68,209208.0,122.77,122.78,122.67,122.68,209208.0
2017-08-25 11:40:00,122.68,122.68,122.52,122.52,145121.0,122.68,122.68,122.52,122.52,145121.0
2017-08-25 11:45:00,122.52,122.63,122.44,122.62,188586.0,122.52,122.63,122.44,122.62,188586.0
2017-08-25 11:50:00,122.63,122.68,122.61,122.63,26579.0,122.63,122.68,122.61,122.63,26579.0
2017-08-25 11:55:00,122.63,122.68,122.63,122.67,44026.0,122.63,122.68,122.63,122.67,44026.0
2017-08-25 12:00:00,122.67,122.73,122.67,122.73,35389.0,122.67,122.73,122.67,122.73,35389.0
2017-08-25 12:05:00,122.73,122.81,122.72,122.77,35473.0,122.73,122.81,122.72,122.77,35473.0
2017-08-25 12:10:00,122.77,122.79,122.72,122.76,73497.0,122.77,122.79,122.72,122.76,73497.0
2017-08-25 12:15:00,122.77,122.82,122.77,122.79,26333.0,122.77,122.82,122.77,122.79,26333.0
2017-08-25 12:20:00,122.79,122.79,122.72,122.74,21376.0,122.79,122.79,122.72,122.74,21376.0
2017-08-25 12:25:00,122.75,122.77,122.73,122.77,31454.0,122.75,122.77,122.73,122.77,31454.0
2017-08-25 12:30:00,122.77,122.88,122.77,122.81,142902.0,122.77,122.88,122.77,122.81,142902.0
2017-08-25 12:35:00,122.82,122.82,122.77,122.77,14656.0,122.82,122.82,122.77,122.77,14656.0
2017-08-25 12:40:00,122.79,122.83,122.77,122.83,12383.0,122.79,122.83,122.77,122.83,12383.0
2017-08-25 12:45:00,122.84,122.87,122.82,122.82,39833.0,122.84,122.87,122.82,122.82,39833.0
2017-08-25 12:50:00,122.81,122.86,122.81,122.84,43410.0,122.81,122.86,122.81,122.84,43410.0
2017-08-25 12:55:00,122.84,122.89,122.81,122.88,135474.0,122.84,122.89,122.81,122.88,135474.0
2017-08-25 13:00:00,122.88,122.89,122.83,122.85,40512.0,122.88,122.89,122.83,122.85,40512.0
2017-08-25 13:05:00,122.86,122.9,122.78,122.9,201468.0,122.86,122.9,122.78,122.9,201468.0
2017-08-25 13:10:00,122.87,122.89,122.8,122.81,21453.0,122.87,122.89,122.8,122.81,21453.0
2017-08-25 13:15:00,122.8,122.86,122.8,122.83,12722.0,122.8,122.86,122.8,122.83,12722.0
2017-08-25 13:20:00,122.84,122.85,122.8,122.83,15906.0,122.84,122.85,122.8,122.83,15906.0
2017-08-25 13:25:00,122.83,122.91,122.82,122.88,98951.0,122.83,122.91,122.82,122.88,98951.0
2017-08-25 13:30:00,122.87,122.91,122.84,122.89,24708.0,122.87,122.91,122.84,122.89,24708.0
2017-08-25 13:35:00,122.89,122.9,122.86,122.87,13820.0,122.89,122.9,122.86,122.87,13820.0
2017-08-25 13:40:00,122.87,122.88,122.84,122.86,8582.0,122.87,122.88,122.84,122.86,8582.0
2017-08-25 13:45:00,122.86,122.93,122.84,122.88,129019.0,122.86,122.93,122.84,122.88,129019.0
2017-08-25 13:50:00,122.86,122.87,122.81,122.82,14790.0,122.86,122.87,122.81,122.82,14790.0
2017-08-25 13:55:00,122.83,122.87,122.83,122.84,27326.0,122.83,122.87,122.83,122.84,27326.0
2017-08-25 14:00:00,122.85,122.85,122.76,122.78,37598.0,122.85,122.85,122.76,122.78,37598.0
2017-08-25 14:05:00,122.76,122.77,122.72,122.76,28105.0,122.76,122.77,122.72,122.76,28105.0
2017-08-25 14:10:00,122.74,122.74,122.7,122.72,33719.0,122.74,122.74,122.7,122.72,33719.0
2017-08-25 14:15:00,122.72,122.75,122.7,122.75,26252.0,122.72,122.75,122.7,122.75,26252.0
2017-08-25 14:20:00,122.75,122.75,122.66,122.7,44758.0,122.75,122.75,122.66,122.7,44758.0
2017-08-25 14:25:00,122.71,122.72,122.69,122.71,20027.0,122.71,122.72,122.69,122.71,20027.0
2017-08-25 14:30:00,122.72,122.73,122.7,122.72,38574.0,122.72,122.73,122.7,122.72,38574.0
2017-08-25 14:35:00,122.73,122.73,122.67,122.68,22188.0,122.73,122.73,122.67,122.68,22188.0
2017-08-25 14:40:00,122.67,122.71,122.66,122.69,29512.0,122.67,122.71,122.66,122.69,29512.0
2017-08-25 14:45:00,122.7,122.73,122.69,122.71,28998.0,122.7,122.73,122.69,122.71,28998.0
2017-08-25 14:50:00,122.72,122.76,122.71,122.74,69560.0,122.72,122.76,122.71,122.74,69560.0
2017-08-25 14:55:00,122.73,122.79,122.73,122.76,165521.0,122.73,122.79,122.73,122.76,165521.0
2017-08-25 15:00:00,122.75,122.9,122.71,122.88,212515.0,122.75,122.9,122.71,122.88,212515.0
2017-08-25 15:05:00,122.88,122.93,122.81,122.85,69082.0,122.88,122.93,122.81,122.85,69082.0
2017-08-25 15:10:00,122.84,122.86,122.62,122.67,159335.0,122.84,122.86,122.62,122.67,159335.0
2017-08-25 15:15:00,122.66,122.73,122.66,122.72,57872.0,122.66,122.73,122.66,122.72,57872.0
2017-08-25 15:20:00,122.73,122.74,122.66,122.69,22766.0,122.73,122.74,122.66,122.69,22766.0
2017-08-25 15:25:00,122.68,122.78,122.67,122.77,128544.0,122.68,122.78,122.67,122.77,128544.0
2017-08-25 15:30:00,122.77,122.82,122.74,122.79,51498.0,122.77,122.82,122.74,122.79,51498.0
2017-08-25 15:35:00,122.79,122.84,122.77,122.83,117801.0,122.79,122.84,122.77,122.83,117801.0
2017-08-25 15:40:00,122.83,122.83,122.74,122.75,116507.0,122.83,122.83,122.74,122.75,116507.0
2017-08-25 15:45:00,122.75,122.78,122.74,122.76,139971.0,122.75,122.78,122.74,122.76,139971.0
2017-08-25 15:50:00,122.76,122.77,122.73,122.73,58021.0,122.76,122.77,122.73,122.73,58021.0
2017-08-25 15:55:00,122.73,122.75,122.69,122.75,171445.0,122.73,122.75,122.69,122.75,171445.0
2017-08-28 09:30:00,123.33,123.43,123.33,123.43,180009.0,123.33,123.43,123.33,123.43,180009.0
2017-08-28 09:35:00,123.43,123.45,123.4,123.43,73709.0,123.43,123.45,123.4,123.43,73709.0
2017-08-28 09:40:00,123.42,123.42,123.36,123.36,68435.0,123.42,123.42,123.36,123.36,68435.0
2017-08-28 09:45:00,123.37,123.41,123.35,123.38,44925.0,123.37,123.41,123.35,123.38,44925.0
2017-08-28 09:50:00,123.39,123.44,123.37,123.42,71246.0,123.39,123.44,123.37,123.42,71246.0
2017-08-28 09:55:00,123.42,123.49,123.41,123.44,83255.0,123.42,123.49,123.41,123.44,83255.0
2017-08-28 10:00:00,123.43,123.48,123.39,123.44,60067.0,123.43,123.48,123.39,123.44,60067.0
2017-08-28 10:05:00,123.45,123.48,123.43,123.46,20986.0,123.45,123.48,123.43,123.46,20986.0
2017-08-28 10:10:00,123.45,123.45,123.37,123.41,52408.0,123.45,123.45,123.37,123.41,52408.0
2017-08-28 10:15:00,123.39,123.44,123.37,123.42,24272.0,123.39,123.44,123.37,123.42,24272.0
2017-08-28 10:20:00,123.41,123.45,123.39,123.39,23702.0,123.41,123.45,123.39,123.39,23702.0
2017-08-28 10:25:00,123.37,123.43,123.35,123.42,41867.0,123.37,123.43,123.35,123.42,41867.0
2017-08-28 10:30:00,123.41,123.44,123.38,123.38,45632.0,123.41,123.44,123.38,123.38,45632.0
2017-08-28 10:35:00,123.39,123.4,123.34,123.37,61752.0,123.39,123.4,123.34,123.37,61752.0
2017-08-28 10:40:00,123.37,123.44,123.36,123.39,59374.0,123.37,123.44,123.36,123.39,59374.0
2017-08-28 10:45:00,123.4,123.43,123.37,123.42,35049.0,123.4,123.43,123.37,123.42,35049.0
2017-08-28 10:50:00,123.42,123.45,123.39,123.45,59540.0,123.42,123.45,123.39,123.45,59540.0
2017-08-28 10:55:00,123.44,123.99,123.44,123.93,781518.0,123.44,123.99,123.44,123.93,781518.0
2017-08-28 11:00:00,123.94,124.14,123.93,124.01,613260.0,123.94,124.14,123.93,124.01,613260.0
2017-08-28 11:05:00,124.01,124.18,123.99,124.13,174974.0,124.01,124.18,123.99,124.13,174974.0
2017-08-28 11:10:00,124.12,124.3,124.11,124.26,304746.0,124.12,124.3,124.11,124.26,304746.0
2017-08-28 11:15:00,124.26,124.28,124.1,124.2,223010.0,124.26,124.28,124.1,124.2,223010.0
2017-08-28 11:20:00,124.2,124.2,124.15,124.18,129159.0,124.2,124.2,124.15,124.18,129159.0
2017-08-28 11:25:00,124.18,124.29,124.17,124.2,166399.0,124.18,124.29,124.17,124.2,166399.0
2017-08-28 11:30:00,124.21,124.26,124.21,124.25,102411.0,124.21,124.26,124.21,124.25,102411.0
2017-08-28 11:35:00,124.24,124.26,124.18,124.19,161522.0,124.24,124.26,124.18,124.19,161522.0
2017-08-28 11:40:00,124.19,124.24,124.15,124.23,275059.0,124.19,124.24,124.15,124.23,275059.0
2017-08-28 11:45:00,124.23,124.29,124.22,124.27,155932.0,124.23,124.29,124.22,124.27,155932.0
2017-08-28 11:50:00,124.27,124.28,124.19,124.21,49599.0,124.27,124.28,124.19,124.21,49599.0
2017-08-28 11:55:00,124.2,124.22,124.15,124.16,62030.0,124.2,124.22,124.15,124.16,62030.0
2017-08-28 12:00:00,124.16,124.2,124.15,124.15,60160.0,124.16,124.2,124.15,124.15,60160.0
2017-08-28 12:05:00,124.14,124.19,124.12,124.17,62861.0,124.14,124.19,124.12,124.17,62861.0
2017-08-28 12:10:00,124.17,124.2,124.15,124.19,109768.0,124.17,124.2,124.15,124.19,109768.0
2017-08-28 12:15:00,124.19,124.2,124.17,124.17,36135.0,124.19,124.2,124.17,124.17,36135.0
2017-08-28 12:20:00,124.17,124.25,124.15,124.24,49710.0,124.17,124.25,124.15,124.24,49710.0
2017-08-28 12:25:00,124.23,124.27,124.21,124.26,69799.0,124.23,124.27,124.21,124.26,69799.0
2017-08-28 12:30:00,124.25,124.26,124.21,124.22,29238.0,124.25,124.26,124.21,124.22,29238.0
2017-08-28 12:35:00,124.22,124.24,124.21,124.21,39030.0,124.22,124.24,124.21,124.21,39030.0
2017-08-28 12:40:00,124.21,124.26,124.21,124.26,49816.0,124.21,124.26,124.21,124.26,49816.0
2017-08-28 12:45:00,124.26,124.27,124.22,124.25,60501.0,124.26,124.27,124.22,124.25,60501.0
2017-08-28 12:50:00,124.26,124.28,124.24,124.25,23808.0,124.26,124.28,124.24,124.25,23808.0
2017-08-28 12:55:00,124.26,124.28,124.23,124.28,25553.0,124.26,124.28,124.23,124.28,25553.0
2017-08-28 13:00:00,124.28,124.33,124.28,124.31,75441.0,124.28,124.33,124.28,124.31,75441.0
2017-08-28 13:05:00,124.32,124.34,124.24,124.24,33128.0,124.32,124.34,124.24,124.24,33128.0
2017-08-28 13:10:00,124.25,124.36,124.24,124.36,98313.0,124.25,124.36,124.24,124.36,98313.0
2017-08-28 13:15:00,124.36,124.37,124.29,124.34,34425.0,124.36,124.37,124.29,124.34,34425.0
2017-08-28 13:20:00,124.34,124.41,124.32,124.39,59403.0,124.34,124.41,124.32,124.39,59403.0
2017-08-28 13:25:00,124.38,124.52,124.37,124.5,178812.0,124.38,124.52,124.37,124.5,178812.0
2017-08-28 13:30:00,124.5,124.53,124.47,124.49,69492.0,124.5,124.53,124.47,124.49,69492.0
2017-08-28 13:35:00,124.49,124.5,124.45,124.48,71161.0,124.49,124.5,124.45,124.48,71161.0
2017-08-28 13:40:00,124.48,124.51,124.44,124.45,97315.0,124.48,124.51,124.44,124.45,97315.0
2017-08-28 13:45:00,124.44,124.44,124.39,124.41,79411.0,124.44,124.44,124.39,124.41,79411.0
2017-08-28 13:50:00,124.4,124.48,124.4,124.47,57922.0,124.4,124.48,124.4,124.47,57922.0
2017-08-28 13:55:00,124.47,124.47,124.43,124.44,118306.0,124.47,124.47,124.43,124.44,118306.0
2017-08-28 14:00:00,124.44,124.47,124.43,124.47,20987.0,124.44,124.47,124.43,124.47,20987.0
2017-08-28 14:05:00,124.47,124.47,124.45,124.47,15012.0,124.47,124.47,124.45,124.47,15012.0
2017-08-28 14:10:00,124.47,124.48,124.46,124.48,50769.0,124.47,124.48,124.46,124.48,50769.0
2017-08-28 14:15:00,124.48,124.56,124.47,124.55,160337.0,124.48,124.56,124.47,124.55,160337.0
2017-08-28 14:20:00,124.55,124.57,124.5,124.57,193940.0,124.55,124.57,124.5,124.57,193940.0
2017-08-28 14:25:00,124.56,124.62,124.55,124.59,69397.0,124.56,124.62,124.55,124.59,69397.0
2017-08-28 14:30:00,124.59,124.67,124.59,124.63,149457.0,124.59,124.67,124.59,124.63,149457.0
2017-08-28 14:35:00,124.63,124.66,124.59,124.63,67329.0,124.63,124.66,124.59,124.63,67329.0
2017-08-28 14:40:00,124.64,124.64,124.61,124.63,55143.0,124.64,124.64,124.61,124.63,55143.0
2017-08-28 14:45:00,124.63,124.64,124.62,124.63,38514.0,124.63,124.64,124.62,124.63,38514.0
2017-08-28 14:50:00,124.63,124.63,124.59,124.61,87399.0,124.63,124.63,124.59,124.61,87399.0
2017-08-28 14:55:00,124.6,124.61,124.56,124.57,66229.0,124.6,124.61,124.56,124.57,66229.0
2017-08-28 15:00:00,124.57,124.58,124.54,124.55,45049.0,124.57,124.58,124.54,124.55,45049.0
2017-08-28 15:05:00,124.55,124.56,124.54,124.54,47826.0,124.55,124.56,124.54,124.54,47826.0
2017-08-28 15:10:00,124.55,124.55,124.53,124.53,48933.0,124.55,124.55,124.53,124.53,48933.0
2017-08-28 15:15:00,124.53,124.54,124.51,124.53,72810.0,124.53,124.54,124.51,124.53,72810.0
2017-08-28 15:20:00,124.53,124.55,124.52,124.54,23549.0,124.53,124.55,124.52,124.54,23549.0
2017-08-28 15:25:00,124.53,124.54,124.46,124.49,64354.0,124.53,124.54,124.46,124.49,64354.0
2017-08-28 15:30:00,124.48,124.56,124.48,124.55,82771.0,124.48,124.56,124.48,124.55,82771.0
2017-08-28 15:35:00,124.55,124.6,124.53,124.57,137746.0,124.55,124.6,124.53,124.57,137746.0
2017-08-28 15:40:00,124.57,124.66,124.56,124.66,271653.0,124.57,124.66,124.56,124.66,271653.0
2017-08-28 15:45:00,124.66,124.73,124.65,124.68,383073.0,124.66,124.73,124.65,124.68,383073.0
2017-08-28 15:50:00,124.67,124.69,124.64,124.65,241202.0,124.67,124.69,124.64,124.65,241202.0
2017-08-28 15:55:00,124.65,124.7,124.63,124.68,615120.0,124.65,124.7,124.63,124.68,615120.0
2017-08-29 09:30:00,125.81,125.87,125.73,125.73,929559.0,125.81,125.87,125.73,125.73,929559.0
2017-08-29 09:35:00,125.73,125.81,125.7,125.74,132907.0,125.73,125.81,125.7,125.74,132907.0
2017-08-29 09:40:00,125.73,125.76,125.55,125.65,214613.0,125.73,125.76,125.55,125.65,214613.0
2017-08-29 09:45:00,125.66,125.66,125.52,125.56,143571.0,125.66,125.66,125.52,125.56,143571.0
2017-08-29 09:50:00,125.56,125.59,125.47,125.57,121161.0,125.56,125.59,125.47,125.57,121161.0
2017-08-29 09:55:00,125.57,125.59,125.51,125.58,174918.0,125.57,125.59,125.51,125.58,174918.0
2017-08-29 10:00:00,125.58,125.6,125.29,125.3,339981.0,125.58,125.6,125.29,125.3,339981.0
2017-08-29 10:05:00,125.29,125.49,125.29,125.46,168204.0,125.29,125.49,125.29,125.46,168204.0
2017-08-29 10:10:00,125.46,125.5,125.45,125.46,105022.0,125.46,125.5,125.45,125.46,105022.0
2017-08-29 10:15:00,125.46,125.46,125.37,125.4,172654.0,125.46,125.46,125.37,125.4,172654.0
2017-08-29 10:20:00,125.4,125.52,125.39,125.46,77823.0,125.4,125.52,125.39,125.46,77823.0
2017-08-29 10:25:00,125.45,125.47,125.39,125.43,54345.0,125.45,125.47,125.39,125.43,54345.0
2017-08-29 10:30:00,125.42,125.43,125.37,125.4,144031.0,125.42,125.43,125.37,125.4,144031.0
2017-08-29 10:35:00,125.41,125.41,125.25,125.27,173821.0,125.41,125.41,125.25,125.27,173821.0
2017-08-29 10:40:00,125.27,125.41,125.17,125.31,436247.0,125.27,125.41,125.17,125.31,436247.0
2017-08-29 10:45:00,125.32,125.41,125.3,125.38,126347.0,125.32,125.41,125.3,125.38,126347.0
2017-08-29 10:50:00,125.37,125.39,125.33,125.37,97099.0,125.37,125.39,125.33,125.37,97099.0
2017-08-29 10:55:00,125.36,125.42,125.34,125.4,57475.0,125.36,125.42,125.34,125.4,57475.0
2017-08-29 11:00:00,125.39,125.42,125.21,125.21,110484.0,125.39,125.42,125.21,125.21,110484.0
2017-08-29 11:05:00,125.21,125.24,125.03,125.12,125242.0,125.21,125.24,125.03,125.12,125242.0
2017-08-29 11:10:00,125.13,125.2,125.12,125.18,73912.0,125.13,125.2,125.12,125.18,73912.0
2017-08-29 11:15:00,125.16,125.23,125.16,125.19,42876.0,125.16,125.23,125.16,125.19,42876.0
2017-08-29 11:20:00,125.18,125.31,125.18,125.27,133243.0,125.18,125.31,125.18,125.27,133243.0
2017-08-29 11:25:00,125.27,125.27,125.23,125.26,45243.0,125.27,125.27,125.23,125.26,45243.0
2017-08-29 11:30:00,125.27,125.31,125.2,125.23,125915.0,125.27,125.31,125.2,125.23,125915.0
2017-08-29 11:35:00,125.24,125.29,125.22,125.22,67635.0,125.24,125.29,125.22,125.22,67635.0
2017-08-29 11:40:00,125.22,125.25,125.19,125.22,50106.0,125.22,125.25,125.19,125.22,50106.0
2017-08-29 11:45:00,125.22,125.24,125.15,125.19,68322.0,125.22,125.24,125.15,125.19,68322.0
2017-08-29 11:50:00,125.19,125.2,125.14,125.14,21219.0,125.19,125.2,125.14,125.14,21219.0
2017-08-29 11:55:00,125.14,125.16,125.09,125.14,98644.0,125.14,125.16,125.09,125.14,98644.0
2017-08-29 12:00:00,125.14,125.15,125.11,125.13,32592.0,125.14,125.15,125.11,125.13,32592.0
2017-08-29 12:05:00,125.12,125.12,125.09,125.12,22701.0,125.12,125.12,125.09,125.12,22701.0
2017-08-29 12:10:00,125.13,125.13,125.08,125.08,21334.0,125.13,125.13,125.08,125.08,21334.0
2017-08-29 12:15:00,125.07,125.12,125.03,125.1,146455.0,125.07,125.12,125.03,125.1,146455.0
2017-08-29 12:20:00,125.1,125.12,124.87,124.95,185260.0,125.1,125.12,124.87,124.95,185260.0
2017-08-29 12:25:00,124.95,125.0,124.94,124.99,66730.0,124.95,125.0,124.94,124.99,66730.0
2017-08-29 12:30:00,124.99,125.02,124.87,124.91,80495.0,124.99,125.02,124.87,124.91,80495.0
2017-08-29 12:35:00,124.9,124.97,124.9,124.93,19345.0,124.9,124.97,124.9,124.93,19345.0
2017-08-29 12:40:00,124.94,124.96,124.88,124.95,48596.0,124.94,124.96,124.88,124.95,48596.0
2017-08-29 12:45:00,124.95,124.97,124.85,124.89,31783.0,124.95,124.97,124.85,124.89,31783.0
2017-08-29 12:50:00,124.9,124.92,124.86,124.88,55072.0,124.9,124.92,124.86,124.88,55072.0
2017-08-29 12:55:00,124.88,124.92,124.8,124.91,108391.0,124.88,124.92,124.8,124.91,108391.0
2017-08-29 13:00:00,124.91,125.02,124.89,125.0,368448.0,124.91,125.02,124.89,125.0,368448.0
2017-08-29 13:05:00,125.0,125.02,124.94,125.02,162784.0,125.0,125.02,124.94,125.02,162784.0
2017-08-29 13:10:00,125.02,125.08,124.97,125.06,18364.0,125.02,125.08,124.97,125.06,18364.0
2017-08-29 13:15:00,125.06,125.1,125.04,125.04,39866.0,125.06,125.1,125.04,125.04,39866.0
2017-08-29 13:20:00,125.05,125.05,124.83,124.84,32708.0,125.05,125.05,124.83,124.84,32708.0
2017-08-29 13:25:00,124.83,124.93,124.78,124.83,58043.0,124.83,124.93,124.78,124.83,58043.0
2017-08-29 13:30:00,124.83,124.92,124.81,124.9,50513.0,124.83,124.92,124.81,124.9,50513.0
2017-08-29 13:35:00,124.9,124.93,124.88,124.93,13515.0,124.9,124.93,124.88,124.93,13515.0
2017-08-29 13:40:00,124.92,124.94,124.91,124.94,16524.0,124.92,124.94,124.91,124.94,16524.0
2017-08-29 13:45:00,124.91,124.94,124.88,124.94,32116.0,124.91,124.94,124.88,124.94,32116.0
2017-08-29 13:50:00,124.94,124.99,124.93,124.94,115931.0,124.94,124.99,124.93,124.94,115931.0
2017-08-29 13:55:00,124.94,124.95,124.88,124.91,38398.0,124.94,124.95,124.88,124.91,38398.0
2017-08-29 14:00:00,124.91,124.91,124.82,124.83,29606.0,124.91,124.91,124.82,124.83,29606.0
2017-08-29 14:05:00,124.83,124.84,124.72,124.73,71309.0,124.83,124.84,124.72,124.73,71309.0
2017-08-29 14:10:00,124.73,124.73,124.65,124.72,55521.0,124.73,124.73,124.65,124.72,55521.0
2017-08-29 14:15:00,124.72,124.73,124.65,124.68,71433.0,124.72,124.73,124.65,124.68,71433.0
2017-08-29 14:20:00,124.68,124.7,124.63,124.64,48899.0,124.68,124.7,124.63,124.64,48899.0
2017-08-29 14:25:00,124.64,124.76,124.61,124.74,79206.0,124.64,124.76,124.61,124.74,79206.0
2017-08-29 14:30:00,124.73,124.76,124.67,124.67,26632.0,124.73,124.76,124.67,124.67,26632.0
2017-08-29 14:35:00,124.67,124.67,124.62,124.63,110395.0,124.67,124.67,124.62,124.63,110395.0
2017-08-29 14:40:00,124.62,124.62,124.41,124.46,152678.0,124.62,124.62,124.41,124.46,152678.0
2017-08-29 14:45:00,124.47,124.53,124.45,124.51,74649.0,124.47,124.53,124.45,124.51,74649.0
2017-08-29 14:50:00,124.5,124.53,124.42,124.43,74263.0,124.5,124.53,124.42,124.43,74263.0
2017-08-29 14:55:00,124.42,124.42,124.19,124.24,144368.0,124.42,124.42,124.19,124.24,144368.0
2017-08-29 15:00:00,124.25,124.26,124.16,124.22,110883.0,124.25,124.26,124.16,124.22,110883.0
2017-08-29 15:05:00,124.21,124.28,124.2,124.26,52491.0,124.21,124.28,124.2,124.26,52491.0
2017-08-29 15:10:00,124.27,124.32,124.23,124.23,51342.0,124.27,124.32,124.23,124.23,51342.0
2017-08-29 15:15:00,124.24,124.25,124.1,124.12,98020.0,124.24,124.25,124.1,124.12,98020.0
2017-08-29 15:20:00,124.12,124.16,124.05,124.15,146167.0,124.12,124.16,124.05,124.15,146167.0
2017-08-29 15:25:00,124.16,124.23,124.14,124.19,49490.0,124.16,124.23,124.14,124.19,49490.0
2017-08-29 15:30:00,124.2,124.21,124.15,124.2,53101.0,124.2,124.21,124.15,124.2,53101.0
2017-08-29 15:35:00,124.2,124.34,124.2,124.32,128343.0,124.2,124.34,124.2,124.32,128343.0
2017-08-29 15:40:00,124.32,124.39,124.31,124.37,73881.0,124.32,124.39,124.31,124.37,73881.0
2017-08-29 15:45:00,124.37,124.38,124.26,124.29,67625.0,124.37,124.38,124.26,124.29,67625.0
2017-08-29 15:50:00,124.29,124.39,124.28,124.37,94640.0,124.29,124.39,124.28,124.37,94640.0
2017-08-29 15:55:00,124.38,124.43,124.36,124.41,233578.0,124.38,124.43,124.36,124.41,233578.0
2017-08-30 09:30:00,124.33,124.43,124.3,124.41,136339.0,124.33,124.43,124.3,124.41,136339.0
2017-08-30 09:35:00,124.42,124.62,124.39,124.45,131103.0,124.42,124.62,124.39,124.45,131103.0
2017-08-30 09:40:00,124.46,124.46,124.38,124.44,83596.0,124.46,124.46,124.38,124.44,83596.0
2017-08-30 09:45:00,124.43,124.43,124.23,124.26,64233.0,124.43,124.43,124.23,124.26,64233.0
2017-08-30 09:50:00,124.26,124.34,124.22,124.3,34588.0,124.26,124.34,124.22,124.3,34588.0
2017-08-30 09:55:00,124.31,124.32,124.16,124.24,82626.0,124.31,124.32,124.16,124.24,82626.0
2017-08-30 10:00:00,124.25,124.46,124.24,124.46,86516.0,124.25,124.46,124.24,124.46,86516.0
2017-08-30 10:05:00,124.45,124.46,124.36,124.41,69012.0,124.45,124.46,124.36,124.41,69012.0
2017-08-30 10:10:00,124.41,124.47,124.4,124.47,58132.0,124.41,124.47,124.4,124.47,58132.0
2017-08-30 10:15:00,124.46,124.46,124.41,124.41,26185.0,124.46,124.46,124.41,124.41,26185.0
2017-08-30 10:20:00,124.4,124.49,124.38,124.47,522749.0,124.4,124.49,124.38,124.47,522749.0
2017-08-30 10:25:00,124.47,124.48,124.4,124.44,105943.0,124.47,124.48,124.4,124.44,105943.0
2017-08-30 10:30:00,124.44,124.45,124.38,124.39,141584.0,124.44,124.45,124.38,124.39,141584.0
2017-08-30 10:35:00,124.39,124.46,124.37,124.44,31652.0,124.39,124.46,124.37,124.44,31652.0
2017-08-30 10:40:00,124.45,124.5,124.39,124.4,47712.0,124.45,124.5,124.39,124.4,47712.0
2017-08-30 10:45:00,124.4,124.44,124.37,124.41,141950.0,124.4,124.44,124.37,124.41,141950.0
2017-08-30 10:50:00,124.41,124.52,124.4,124.45,62538.0,124.41,124.52,124.4,124.45,62538.0
2017-08-30 10:55:00,124.44,124.47,124.33,124.34,157834.0,124.44,124.47,124.33,124.34,157834.0
2017-08-30 11:00:00,124.34,124.42,124.31,124.33,30582.0,124.34,124.42,124.31,124.33,30582.0
2017-08-30 11:05:00,124.34,124.36,124.29,124.31,149895.0,124.34,124.36,124.29,124.31,149895.0
2017-08-30 11:10:00,124.34,124.43,124.3,124.4,50167.0,124.34,124.43,124.3,124.4,50167.0
2017-08-30 11:15:00,124.4,124.41,124.35,124.36,11218.0,124.4,124.41,124.35,124.36,11218.0
2017-08-30 11:20:00,124.35,124.41,124.32,124.39,160129.0,124.35,124.41,124.32,124.39,160129.0
2017-08-30 11:25:00,124.38,124.38,124.31,124.31,27565.0,124.38,124.38,124.31,124.31,27565.0
2017-08-30 11:30:00,124.31,124.38,124.29,124.38,20494.0,124.31,124.38,124.29,124.38,20494.0
2017-08-30 11:35:00,124.38,124.44,124.36,124.42,82137.0,124.38,124.44,124.36,124.42,82137.0
2017-08-30 11:40:00,124.42,124.46,124.4,124.45,11872.0,124.42,124.46,124.4,124.45,11872.0
2017-08-30 11:45:00,124.45,124.46,124.4,124.42,24344.0,124.45,124.46,124.4,124.42,24344.0
2017-08-30 11:50:00,124.42,124.46,124.42,124.43,12484.0,124.42,124.46,124.42,124.43,12484.0
2017-08-30 11:55:00,124.44,124.45,124.4,124.43,14705.0,124.44,124.45,124.4,124.43,14705.0
2017-08-30 12:00:00,124.42,124.44,124.41,124.43,15642.0,124.42,124.44,124.41,124.43,15642.0
2017-08-30 12:05:00,124.44,124.45,124.35,124.36,22471.0,124.44,124.45,124.35,124.36,22471.0
2017-08-30 12:10:00,124.37,124.42,124.37,124.39,19544.0,124.37,124.42,124.37,124.39,19544.0
2017-08-30 12:15:00,124.39,124.44,124.38,124.43,31616.0,124.39,124.44,124.38,124.43,31616.0
2017-08-30 12:20:00,124.43,124.45,124.41,124.43,12537.0,124.43,124.45,124.41,124.43,12537.0
2017-08-30 12:25:00,124.43,124.46,124.41,124.45,19142.0,124.43,124.46,124.41,124.45,19142.0
2017-08-30 12:30:00,124.47,124.55,124.46,124.52,21149.0,124.47,124.55,124.46,124.52,21149.0
2017-08-30 12:35:00,124.52,124.57,124.49,124.5,48903.0,124.52,124.57,124.49,124.5,48903.0
2017-08-30 12:40:00,124.49,124.5,124.42,124.43,35389.0,124.49,124.5,124.42,124.43,35389.0
2017-08-30 12:45:00,124.43,124.45,124.35,124.36,132785.0,124.43,124.45,124.35,124.36,132785.0
2017-08-30 12:50:00,124.35,124.38,124.34,124.35,60390.0,124.35,124.38,124.34,124.35,60390.0
2017-08-30 12:55:00,124.36,124.4,124.35,124.37,21219.0,124.36,124.4,124.35,124.37,21219.0
2017-08-30 13:00:00,124.37,124.39,124.33,124.34,29470.0,124.37,124.39,124.33,124.34,29470.0
2017-08-30 13:05:00,124.34,124.36,124.29,124.35,38736.0,124.34,124.36,124.29,124.35,38736.0
2017-08-30 13:10:00,124.35,124.35,124.29,124.3,104261.0,124.35,124.35,124.29,124.3,104261.0
2017-08-30 13:15:00,124.3,124.35,124.3,124.32,42603.0,124.3,124.35,124.3,124.32,42603.0
2017-08-30 13:20:00,124.33,124.37,124.31,124.36,13683.0,124.33,124.37,124.31,124.36,13683.0
2017-08-30 13:25:00,124.36,124.43,124.36,124.38,21553.0,124.36,124.43,124.36,124.38,21553.0
2017-08-30 13:30:00,124.37,124.44,124.31,124.43,37311.0,124.37,124.44,124.31,124.43,37311.0
2017-08-30 13:35:00,124.43,124.47,124.42,124.44,38071.0,124.43,124.47,124.42,124.44,38071.0
2017-08-30 13:40:00,124.43,124.44,124.4,124.41,33346.0,124.43,124.44,124.4,124.41,33346.0
2017-08-30 13:45:00,124.41,124.41,124.4,124.41,11089.0,124.41,124.41,124.4,124.41,11089.0
2017-08-30 13:50:00,124.41,124.42,124.31,124.32,81943.0,124.41,124.42,124.31,124.32,81943.0
2017-08-30 13:55:00,124.32,124.36,124.31,124.35,10630.0,124.32,124.36,124.31,124.35,10630.0
2017-08-30 14:00:00,124.34,124.39,124.33,124.36,9298.0,124.34,124.39,124.33,124.36,9298.0
2017-08-30 14:05:00,124.36,124.36,124.31,124.33,46852.0,124.36,124.36,124.31,124.33,46852.0
2017-08-30 14:10:00,124.32,124.33,124.28,124.28,72789.0,124.32,124.33,124.28,124.28,72789.0
2017-08-30 14:15:00,124.28,124.3,124.23,124.24,35193.0,124.28,124.3,124.23,124.24,35193.0
2017-08-30 14:20:00,124.24,124.26,124.24,124.26,4098.0,124.24,124.26,124.24,124.26,4098.0
2017-08-30 14:25:00,124.26,124.26,124.23,124.24,23106.0,124.26,124.26,124.23,124.24,23106.0
2017-08-30 14:30:00,124.24,124.28,124.23,124.25,10661.0,124.24,124.28,124.23,124.25,10661.0
2017-08-30 14:35:00,124.24,124.27,124.21,124.24,23114.0,124.24,124.27,124.21,124.24,23114.0
2017-08-30 14:40:00,124.24,124.31,124.23,124.3,7539.0,124.24,124.31,124.23,124.3,7539.0
2017-08-30 14:45:00,124.3,124.32,124.27,124.28,40841.0,124.3,124.32,124.27,124.28,40841.0
2017-08-30 14:50:00,124.28,124.31,124.27,124.3,17827.0,124.28,124.31,124.27,124.3,17827.0
2017-08-30 14:55:00,124.3,124.32,124.27,124.28,56710.0,124.3,124.32,124.27,124.28,56710.0
2017-08-30 15:00:00,124.27,124.28,124.24,124.25,44789.0,124.27,124.28,124.24,124.25,44789.0
2017-08-30 15:05:00,124.25,124.28,124.24,124.28,22119.0,124.25,124.28,124.24,124.28,22119.0
2017-08-30 15:10:00,124.29,124.31,124.28,124.3,10274.0,124.29,124.31,124.28,124.3,10274.0
2017-08-30 15:15:00,124.31,124.34,124.3,124.34,19178.0,124.31,124.34,124.3,124.34,19178.0
2017-08-30 15:20:00,124.33,124.36,124.32,124.34,39666.0,124.33,124.36,124.32,124.34,39666.0
2017-08-30 15:25:00,124.34,124.35,124.32,124.34,46999.0,124.34,124.35,124.32,124.34,46999.0
2017-08-30 15:30:00,124.34,124.36,124.32,124.35,102601.0,124.34,124.36,124.32,124.35,102601.0
2017-08-30 15:35:00,124.35,124.38,124.34,124.37,46424.0,124.35,124.38,124.34,124.37,46424.0
2017-08-30 15:40:00,124.37,124.45,124.36,124.44,236257.0,124.37,124.45,124.36,124.44,236257.0
2017-08-30 15:45:00,124.44,124.44,124.4,124.43,78518.0,124.44,124.44,124.4,124.43,78518.0
2017-08-30 15:50:00,124.42,124.43,124.38,124.38,111703.0,124.42,124.43,124.38,124.38,111703.0
2017-08-30 15:55:00,124.38,124.42,124.32,124.35,383963.0,124.38,124.42,124.32,124.35,383963.0
2017-08-31 09:30:00,124.58,124.64,124.55,124.59,163117.0,124.58,124.64,124.55,124.59,163117.0
2017-08-31 09:35:00,124.59,124.66,124.55,124.56,48318.0,124.59,124.66,124.55,124.56,48318.0
2017-08-31 09:40:00,124.56,124.62,124.55,124.57,104577.0,124.56,124.62,124.55,124.57,104577.0
2017-08-31 09:45:00,124.58,124.77,124.58,124.7,428834.0,124.58,124.77,124.58,124.7,428834.0
2017-08-31 09:50:00,124.69,124.75,124.65,124.65,106767.0,124.69,124.75,124.65,124.65,106767.0
2017-08-31 09:55:00,124.66,124.72,124.65,124.7,13235.0,124.66,124.72,124.65,124.7,13235.0
2017-08-31 10:00:00,124.71,124.84,124.69,124.71,117973.0,124.71,124.84,124.69,124.71,117973.0
2017-08-31 10:05:00,124.71,124.73,124.64,124.64,46077.0,124.71,124.73,124.64,124.64,46077.0
2017-08-31 10:10:00,124.67,124.8,124.67,124.73,60543.0,124.67,124.8,124.67,124.73,60543.0
2017-08-31 10:15:00,124.73,124.83,124.71,124.79,106676.0,124.73,124.83,124.71,124.79,106676.0
2017-08-31 10:20:00,124.8,125.1,124.79,125.07,565359.0,124.8,125.1,124.79,125.07,565359.0
2017-08-31 10:25:00,125.08,125.21,125.01,125.06,220443.0,125.08,125.21,125.01,125.06,220443.0
2017-08-31 10:30:00,125.07,125.24,125.06,125.14,138133.0,125.07,125.24,125.06,125.14,138133.0
2017-08-31 10:35:00,125.15,125.19,125.05,125.14,115621.0,125.15,125.19,125.05,125.14,115621.0
2017-08-31 10:40:00,125.13,125.14,125.09,125.11,55512.0,125.13,125.14,125.09,125.11,55512.0
2017-08-31 10:45:00,125.12,125.13,125.02,125.05,45791.0,125.12,125.13,125.02,125.05,45791.0
2017-08-31 10:50:00,125.05,125.16,125.03,125.12,57250.0,125.05,125.16,125.03,125.12,57250.0
2017-08-31 10:55:00,125.13,125.25,125.12,125.16,146211.0,125.13,125.25,125.12,125.16,146211.0
2017-08-31 11:00:00,125.16,125.25,125.14,125.19,55256.0,125.16,125.25,125.14,125.19,55256.0
2017-08-31 11:05:00,125.19,125.22,125.1,125.11,75838.0,125.19,125.22,125.1,125.11,75838.0
2017-08-31 11:10:00,125.12,125.12,125.03,125.1,164426.0,125.12,125.12,125.03,125.1,164426.0
2017-08-31 11:15:00,125.1,125.16,125.08,125.14,25666.0,125.1,125.16,125.08,125.14,25666.0
2017-08-31 11:20:00,125.14,125.21,125.14,125.21,32990.0,125.14,125.21,125.14,125.21,32990.0
2017-08-31 11:25:00,125.21,125.22,125.14,125.2,40664.0,125.21,125.22,125.14,125.2,40664.0
2017-08-31 11:30:00,125.2,125.29,125.2,125.29,74623.0,125.2,125.29,125.2,125.29,74623.0
2017-08-31 11:35:00,125.28,125.28,125.2,125.24,72651.0,125.28,125.28,125.2,125.24,72651.0
2017-08-31 11:40:00,125.24,125.25,125.17,125.24,63623.0,125.24,125.25,125.17,125.24,63623.0
2017-08-31 11:45:00,125.27,125.36,125.24,125.3,107474.0,125.27,125.36,125.24,125.3,107474.0
2017-08-31 11:50:00,125.31,125.37,125.26,125.26,92281.0,125.31,125.37,125.26,125.26,92281.0
2017-08-31 11:55:00,125.26,125.28,125.25,125.27,24863.0,125.26,125.28,125.25,125.27,24863.0
2017-08-31 12:00:00,125.27,125.31,125.25,125.27,37365.0,125.27,125.31,125.25,125.27,37365.0
2017-08-31 12:05:00,125.27,125.3,125.25,125.3,30447.0,125.27,125.3,125.25,125.3,30447.0
2017-08-31 12:10:00,125.3,125.34,125.28,125.32,17734.0,125.3,125.34,125.28,125.32,17734.0
2017-08-31 12:15:00,125.34,125.36,125.32,125.34,35386.0,125.34,125.36,125.32,125.34,35386.0
2017-08-31 12:20:00,125.34,125.35,125.3,125.31,17737.0,125.34,125.35,125.3,125.31,17737.0
2017-08-31 12:25:00,125.3,125.33,125.29,125.33,27181.0,125.3,125.33,125.29,125.33,27181.0
2017-08-31 12:30:00,125.32,125.32,125.25,125.28,83583.0,125.32,125.32,125.25,125.28,83583.0
2017-08-31 12:35:00,125.28,125.31,125.22,125.25,79447.0,125.28,125.31,125.22,125.25,79447.0
2017-08-31 12:40:00,125.25,125.26,125.18,125.18,59293.0,125.25,125.26,125.18,125.18,59293.0
2017-08-31 12:45:00,125.19,125.2,125.1,125.11,43360.0,125.19,125.2,125.1,125.11,43360.0
2017-08-31 12:50:00,125.11,125.12,125.08,125.12,118946.0,125.11,125.12,125.08,125.12,118946.0
2017-08-31 12:55:00,125.12,125.19,125.11,125.19,44761.0,125.12,125.19,125.11,125.19,44761.0
2017-08-31 13:00:00,125.19,125.23,125.18,125.23,27726.0,125.19,125.23,125.18,125.23,27726.0
2017-08-31 13:05:00,125.22,125.23,125.17,125.18,316383.0,125.22,125.23,125.17,125.18,316383.0
2017-08-31 13:10:00,125.19,125.19,125.15,125.16,354781.0,125.19,125.19,125.15,125.16,354781.0
2017-08-31 13:15:00,125.15,125.18,125.15,125.17,93645.0,125.15,125.18,125.15,125.17,93645.0
2017-08-31 13:20:00,125.18,125.2,125.13,125.19,134697.0,125.18,125.2,125.13,125.19,134697.0
2017-08-31 13:25:00,125.19,125.22,125.12,125.22,53688.0,125.19,125.22,125.12,125.22,53688.0
2017-08-31 13:30:00,125.21,125.29,125.21,125.28,19271.0,125.21,125.29,125.21,125.28,19271.0
2017-08-31 13:35:00,125.28,125.3,125.26,125.28,16272.0,125.28,125.3,125.26,125.28,16272.0
2017-08-31 13:40:00,125.28,125.32,125.26,125.31,11550.0,125.28,125.32,125.26,125.31,11550.0
2017-08-31 13:45:00,125.32,125.34,125.31,125.33,27087.0,125.32,125.34,125.31,125.33,27087.0
2017-08-31 13:50:00,125.34,125.34,125.28,125.29,12207.0,125.34,125.34,125.28,125.29,12207.0
2017-08-31 13:55:00,125.29,125.32,125.29,125.29,11563.0,125.29,125.32,125.29,125.29,11563.0
2017-08-31 14:00:00,125.29,125.43,125.29,125.41,58759.0,125.29,125.43,125.29,125.41,58759.0
2017-08-31 14:05:00,125.4,125.42,125.36,125.41,60232.0,125.4,125.42,125.36,125.41,60232.0
2017-08-31 14:10:00,125.4,125.48,125.4,125.43,24176.0,125.4,125.48,125.4,125.43,24176.0
2017-08-31 14:15:00,125.43,125.47,125.39,125.46,61508.0,125.43,125.47,125.39,125.46,61508.0
2017-08-31 14:20:00,125.46,125.49,125.41,125.41,72153.0,125.46,125.49,125.41,125.41,72153.0
2017-08-31 14:25:00,125.41,125.41,125.32,125.34,29598.0,125.41,125.41,125.32,125.34,29598.0
2017-08-31 14:30:00,125.34,125.44,125.33,125.38,26350.0,125.34,125.44,125.33,125.38,26350.0
2017-08-31 14:35:00,125.37,125.45,125.36,125.42,57460.0,125.37,125.45,125.36,125.42,57460.0
2017-08-31 14:40:00,125.43,125.47,125.42,125.46,207661.0,125.43,125.47,125.42,125.46,207661.0
2017-08-31 14:45:00,125.45,125.49,125.45,125.47,307564.0,125.45,125.49,125.45,125.47,307564.0
2017-08-31 14:50:00,125.47,125.5,125.42,125.45,204186.0,125.47,125.5,125.42,125.45,204186.0
2017-08-31 14:55:00,125.45,125.57,125.45,125.54,170679.0,125.45,125.57,125.45,125.54,170679.0
2017-08-31 15:00:00,125.54,125.6,125.51,125.57,135713.0,125.54,125.6,125.51,125.57,135713.0
2017-08-31 15:05:00,125.57,125.6,125.55,125.59,151742.0,125.57,125.6,125.55,125.59,151742.0
2017-08-31 15:10:00,125.58,125.68,125.58,125.65,196446.0,125.58,125.68,125.58,125.65,196446.0
2017-08-31 15:15:00,125.64,125.7,125.62,125.69,207330.0,125.64,125.7,125.62,125.69,207330.0
2017-08-31 15:20:00,125.7,125.76,125.69,125.72,298820.0,125.7,125.76,125.69,125.72,298820.0
2017-08-31 15:25:00,125.73,125.78,125.7,125.71,277308.0,125.73,125.78,125.7,125.71,277308.0
2017-08-31 15:30:00,125.71,125.77,125.7,125.75,163456.0,125.71,125.77,125.7,125.75,163456.0
2017-08-31 15:35:00,125.75,125.81,125.66,125.68,218317.0,125.75,125.81,125.66,125.68,218317.0
2017-08-31 15:40:00,125.69,125.7,125.64,125.65,113679.0,125.69,125.7,125.64,125.65,113679.0
2017-08-31 15:45:00,125.65,125.75,125.65,125.73,297440.0,125.65,125.75,125.65,125.73,297440.0
2017-08-31 15:50:00,125.74,125.78,125.73,125.76,187638.0,125.74,125.78,125.73,125.76,187638.0
2017-08-31 15:55:00,125.76,125.84,125.75,125.84,577573.0,125.76,125.84,125.75,125.84,577573.0
2017-09-01 09:30:00,126.01,126.05,125.89,125.9,250243.0,126.01,126.05,125.89,125.9,250243.0
2017-09-01 09:35:00,125.9,125.9,125.72,125.79,232336.0,125.9,125.9,125.72,125.79,232336.0
2017-09-01 09:40:00,125.8,125.82,125.54,125.65,284757.0,125.8,125.82,125.54,125.65,284757.0
2017-09-01 09:45:00,125.64,125.65,125.39,125.46,182479.0,125.64,125.65,125.39,125.46,182479.0
2017-09-01 09:50:00,125.45,125.59,125.18,125.57,243344.0,125.45,125.59,125.18,125.57,243344.0
2017-09-01 09:55:00,125.57,125.57,125.47,125.48,184155.0,125.57,125.57,125.47,125.48,184155.0
2017-09-01 10:00:00,125.47,125.49,125.16,125.32,344379.0,125.47,125.49,125.16,125.32,344379.0
2017-09-01 10:05:00,125.31,125.39,125.27,125.39,55637.0,125.31,125.39,125.27,125.39,55637.0
2017-09-01 10:10:00,125.4,125.44,125.22,125.23,77992.0,125.4,125.44,125.22,125.23,77992.0
2017-09-01 10:15:00,125.23,125.33,125.12,125.33,102093.0,125.23,125.33,125.12,125.33,102093.0
2017-09-01 10:20:00,125.33,125.4,125.31,125.35,94701.0,125.33,125.4,125.31,125.35,94701.0
2017-09-01 10:25:00,125.35,125.44,125.33,125.42,61502.0,125.35,125.44,125.33,125.42,61502.0
2017-09-01 10:30:00,125.41,125.45,125.38,125.4,71126.0,125.41,125.45,125.38,125.4,71126.0
2017-09-01 10:35:00,125.41,125.59,125.36,125.58,135574.0,125.41,125.59,125.36,125.58,135574.0
2017-09-01 10:40:00,125.58,125.69,125.54,125.66,187616.0,125.58,125.69,125.54,125.66,187616.0
2017-09-01 10:45:00,125.66,125.75,125.58,125.71,66806.0,125.66,125.75,125.58,125.71,66806.0
2017-09-01 10:50:00,125.71,125.72,125.66,125.66,51041.0,125.71,125.72,125.66,125.66,51041.0
2017-09-01 10:55:00,125.66,125.68,125.6,125.65,113168.0,125.66,125.68,125.6,125.65,113168.0
2017-09-01 11:00:00,125.65,125.82,125.65,125.8,72291.0,125.65,125.82,125.65,125.8,72291.0
2017-09-01 11:05:00,125.81,125.85,125.72,125.73,214380.0,125.81,125.85,125.72,125.73,214380.0
2017-09-01 11:10:00,125.72,125.78,125.64,125.66,95870.0,125.72,125.78,125.64,125.66,95870.0
2017-09-01 11:15:00,125.65,125.65,125.54,125.6,45079.0,125.65,125.65,125.54,125.6,45079.0
2017-09-01 11:20:00,125.59,125.64,125.55,125.58,110679.0,125.59,125.64,125.55,125.58,110679.0
2017-09-01 11:25:00,125.58,125.66,125.56,125.65,44521.0,125.58,125.66,125.56,125.65,44521.0
2017-09-01 11:30:00,125.66,125.78,125.63,125.78,73138.0,125.66,125.78,125.63,125.78,73138.0
2017-09-01 11:35:00,125.78,125.79,125.72,125.78,72331.0,125.78,125.79,125.72,125.78,72331.0
2017-09-01 11:40:00,125.77,125.83,125.75,125.79,131049.0,125.77,125.83,125.75,125.79,131049.0
2017-09-01 11:45:00,125.79,125.9,125.78,125.9,103648.0,125.79,125.9,125.78,125.9,103648.0
2017-09-01 11:50:00,125.91,125.94,125.8,125.82,167984.0,125.91,125.94,125.8,125.82,167984.0
2017-09-01 11:55:00,125.83,125.87,125.81,125.83,36193.0,125.83,125.87,125.81,125.83,36193.0
2017-09-01 12:00:00,125.82,125.88,125.81,125.86,26857.0,125.82,125.88,125.81,125.86,26857.0
2017-09-01 12:05:00,125.86,125.92,125.85,125.92,28288.0,125.86,125.92,125.85,125.92,28288.0
2017-09-01 12:10:00,125.92,125.92,125.84,125.86,49264.0,125.92,125.92,125.84,125.86,49264.0
2017-09-01 12:15:00,125.86,125.9,125.85,125.88,32752.0,125.86,125.9,125.85,125.88,32752.0
2017-09-01 12:20:00,125.88,125.92,125.85,125.89,29126.0,125.88,125.92,125.85,125.89,29126.0
2017-09-01 12:25:00,125.9,125.91,125.88,125.89,27582.0,125.9,125.91,125.88,125.89,27582.0
2017-09-01 12:30:00,125.89,125.89,125.85,125.85,20757.0,125.89,125.89,125.85,125.85,20757.0
2017-09-01 12:35:00,125.85,125.85,125.78,125.79,36006.0,125.85,125.85,125.78,125.79,36006.0
2017-09-01 12:40:00,125.8,125.83,125.77,125.81,51224.0,125.8,125.83,125.77,125.81,51224.0
2017-09-01 12:45:00,125.8,125.83,125.78,125.83,13386.0,125.8,125.83,125.78,125.83,13386.0
2017-09-01 12:50:00,125.82,125.83,125.79,125.82,16854.0,125.82,125.83,125.79,125.82,16854.0
2017-09-01 12:55:00,125.82,125.82,125.69,125.7,88112.0,125.82,125.82,125.69,125.7,88112.0
2017-09-01 13:00:00,125.7,125.78,125.7,125.75,59236.0,125.7,125.78,125.7,125.75,59236.0
2017-09-01 13:05:00,125.75,125.77,125.7,125.71,72489.0,125.75,125.77,125.7,125.71,72489.0
2017-09-01 13:10:00,125.72,125.73,125.68,125.7,29800.0,125.72,125.73,125.68,125.7,29800.0
2017-09-01 13:15:00,125.7,125.81,125.7,125.81,28930.0,125.7,125.81,125.7,125.81,28930.0
2017-09-01 13:20:00,125.82,125.97,125.79,125.95,34651.0,125.82,125.97,125.79,125.95,34651.0
2017-09-01 13:25:00,125.96,126.01,125.91,125.99,88745.0,125.96,126.01,125.91,125.99,88745.0
2017-09-01 13:30:00,125.97,125.97,125.86,125.95,128673.0,125.97,125.97,125.86,125.95,128673.0
2017-09-01 13:35:00,125.96,126.0,125.86,125.87,116430.0,125.96,126.0,125.86,125.87,116430.0
2017-09-01 13:40:00,125.86,125.93,125.85,125.91,58434.0,125.86,125.93,125.85,125.91,58434.0
2017-09-01 13:45:00,125.91,125.95,125.89,125.91,44124.0,125.91,125.95,125.89,125.91,44124.0
2017-09-01 13:50:00,125.9,125.91,125.87,125.88,49140.0,125.9,125.91,125.87,125.88,49140.0
2017-09-01 13:55:00,125.88,125.92,125.88,125.9,55438.0,125.88,125.92,125.88,125.9,55438.0
2017-09-01 14:00:00,125.9,125.9,125.86,125.87,23367.0,125.9,125.9,125.86,125.87,23367.0
2017-09-01 14:05:00,125.86,125.94,125.86,125.92,18037.0,125.86,125.94,125.86,125.92,18037.0
2017-09-01 14:10:00,125.92,125.92,125.89,125.9,26880.0,125.92,125.92,125.89,125.9,26880.0
2017-09-01 14:15:00,125.9,125.92,125.89,125.89,10155.0,125.9,125.92,125.89,125.89,10155.0
2017-09-01 14:20:00,125.89,125.92,125.85,125.86,23658.0,125.89,125.92,125.85,125.86,23658.0
2017-09-01 14:25:00,125.87,125.89,125.8,125.89,29686.0,125.87,125.89,125.8,125.89,29686.0
2017-09-01 14:30:00,125.89,125.91,125.83,125.91,56096.0,125.89,125.91,125.83,125.91,56096.0
2017-09-01 14:35:00,125.91,125.94,125.91,125.91,35545.0,125.91,125.94,125.91,125.91,35545.0
2017-09-01 14:40:00,125.92,125.96,125.91,125.95,11922.0,125.92,125.96,125.91,125.95,11922.0
2017-09-01 14:45:00,125.94,125.95,125.9,125.9,22254.0,125.94,125.95,125.9,125.9,22254.0
2017-09-01 14:50:00,125.91,125.94,125.9,125.92,47533.0,125.91,125.94,125.9,125.92,47533.0
2017-09-01 14:55:00,125.93,125.97,125.91,125.97,23244.0,125.93,125.97,125.91,125.97,23244.0
2017-09-01 15:00:00,125.96,126.02,125.95,126.01,99862.0,125.96,126.02,125.95,126.01,99862.0
2017-09-01 15:05:00,126.01,126.01,125.94,125.96,87849.0,126.01,126.01,125.94,125.96,87849.0
2017-09-01 15:10:00,125.96,125.98,125.94,125.94,91357.0,125.96,125.98,125.94,125.94,91357.0
2017-09-01 15:15:00,125.94,125.94,125.89,125.9,81196.0,125.94,125.94,125.89,125.9,81196.0
2017-09-01 15:20:00,125.9,125.92,125.89,125.9,78803.0,125.9,125.92,125.89,125.9,78803.0
2017-09-01 15:25:00,125.9,125.93,125.9,125.9,82625.0,125.9,125.93,125.9,125.9,82625.0
2017-09-01 15:30:00,125.9,125.95,125.9,125.93,141110.0,125.9,125.95,125.9,125.93,141110.0
2017-09-01 15:35:00,125.93,125.94,125.9,125.9,70954.0,125.93,125.94,125.9,125.9,70954.0
2017-09-01 15:40:00,125.91,125.95,125.9,125.95,89968.0,125.91,125.95,125.9,125.95,89968.0
2017-09-01 15:45:00,125.94,126.0,125.94,125.97,237117.0,125.94,126.0,125.94,125.97,237117.0
2017-09-01 15:50:00,125.96,126.01,125.93,126.01,361564.0,125.96,126.01,125.93,126.01,361564.0
2017-09-01 15:55:00,126.01,126.17,125.98,126.06,1491580.0,126.01,126.17,125.98,126.06,1491580.0
2017-09-05 09:30:00,126.65,126.69,126.57,126.68,348763.0,126.65,126.69,126.57,126.68,348763.0
2017-09-05 09:35:00,126.68,126.72,126.65,126.72,156724.0,126.68,126.72,126.65,126.72,156724.0
2017-09-05 09:40:00,126.72,126.99,126.62,126.89,302998.0,126.72,126.99,126.62,126.89,302998.0
2017-09-05 09:45:00,126.89,126.89,126.73,126.78,197361.0,126.89,126.89,126.73,126.78,197361.0
2017-09-05 09:50:00,126.78,126.84,126.75,126.84,71566.0,126.78,126.84,126.75,126.84,71566.0
2017-09-05 09:55:00,126.83,126.87,126.79,126.82,112368.0,126.83,126.87,126.79,126.82,112368.0
2017-09-05 10:00:00,126.83,127.03,126.83,126.95,190513.0,126.83,127.03,126.83,126.95,190513.0
2017-09-05 10:05:00,126.94,126.98,126.89,126.9,187939.0,126.94,126.98,126.89,126.9,187939.0
2017-09-05 10:10:00,126.92,126.96,126.89,126.89,30493.0,126.92,126.96,126.89,126.89,30493.0
2017-09-05 10:15:00,126.88,126.97,126.87,126.92,141271.0,126.88,126.97,126.87,126.92,141271.0
2017-09-05 10:20:00,126.93,127.0,126.92,126.95,107494.0,126.93,127.0,126.92,126.95,107494.0
2017-09-05 10:25:00,126.95,127.03,126.93,127.0,112483.0,126.95,127.03,126.93,127.0,112483.0
2017-09-05 10:30:00,127.0,127.12,127.0,127.09,178468.0,127.0,127.12,127.0,127.09,178468.0
2017-09-05 10:35:00,127.09,127.09,127.02,127.05,106072.0,127.09,127.09,127.02,127.05,106072.0
2017-09-05 10:40:00,127.05,127.13,127.03,127.11,111687.0,127.05,127.13,127.03,127.11,111687.0
2017-09-05 10:45:00,127.12,127.21,127.05,127.07,265474.0,127.12,127.21,127.05,127.07,265474.0
2017-09-05 10:50:00,127.07,127.15,127.03,127.06,191650.0,127.07,127.15,127.03,127.06,191650.0
2017-09-05 10:55:00,127.05,127.08,127.0,127.03,68128.0,127.05,127.08,127.0,127.03,68128.0
2017-09-05 11:00:00,127.04,127.11,126.99,127.0,63422.0,127.04,127.11,126.99,127.0,63422.0
2017-09-05 11:05:00,127.01,127.03,126.95,126.96,104114.0,127.01,127.03,126.95,126.96,104114.0
2017-09-05 11:10:00,126.97,127.05,126.95,127.04,53090.0,126.97,127.05,126.95,127.04,53090.0
2017-09-05 11:15:00,127.04,127.07,127.02,127.06,103547.0,127.04,127.07,127.02,127.06,103547.0
2017-09-05 11:20:00,127.05,127.09,127.02,127.04,86537.0,127.05,127.09,127.02,127.04,86537.0
2017-09-05 11:25:00,127.03,127.08,127.01,127.06,123261.0,127.03,127.08,127.01,127.06,123261.0
2017-09-05 11:30:00,127.06,127.09,127.01,127.06,57794.0,127.06,127.09,127.01,127.06,57794.0
2017-09-05 11:35:00,127.05,127.06,126.8,126.85,166655.0,127.05,127.06,126.8,126.85,166655.0
2017-09-05 11:40:00,126.84,126.94,126.78,126.93,171122.0,126.84,126.94,126.78,126.93,171122.0
2017-09-05 11:45:00,126.93,126.96,126.91,126.93,21952.0,126.93,126.96,126.91,126.93,21952.0
2017-09-05 11:50:00,126.91,126.98,126.9,126.98,28219.0,126.91,126.98,126.9,126.98,28219.0
2017-09-05 11:55:00,126.98,126.98,126.91,126.93,45853.0,126.98,126.98,126.91,126.93,45853.0
2017-09-05 12:00:00,126.91,127.02,126.91,127.01,71985.0,126.91,127.02,126.91,127.01,71985.0
2017-09-05 12:05:00,127.01,127.08,127.0,127.08,116111.0,127.01,127.08,127.0,127.08,116111.0
2017-09-05 12:10:00,127.08,127.14,127.06,127.13,55344.0,127.08,127.14,127.06,127.13,55344.0
2017-09-05 12:15:00,127.13,127.18,127.11,127.18,88905.0,127.13,127.18,127.11,127.18,88905.0
2017-09-05 12:20:00,127.17,127.21,127.11,127.15,136875.0,127.17,127.21,127.11,127.15,136875.0
2017-09-05 12:25:00,127.15,127.22,127.12,127.22,59580.0,127.15,127.22,127.12,127.22,59580.0
2017-09-05 12:30:00,127.22,127.29,127.16,127.22,139918.0,127.22,127.29,127.16,127.22,139918.0
2017-09-05 12:35:00,127.21,127.24,127.12,127.14,127511.0,127.21,127.24,127.12,127.14,127511.0
2017-09-05 12:40:00,127.15,127.16,127.12,127.15,17473.0,127.15,127.16,127.12,127.15,17473.0
2017-09-05 12:45:00,127.15,127.19,127.12,127.13,43429.0,127.15,127.19,127.12,127.13,43429.0
2017-09-05 12:50:00,127.13,127.14,127.1,127.11,34854.0,127.13,127.14,127.1,127.11,34854.0
2017-09-05 12:55:00,127.12,127.16,127.1,127.14,37901.0,127.12,127.16,127.1,127.14,37901.0
2017-09-05 13:00:00,127.15,127.34,127.14,127.25,170192.0,127.15,127.34,127.14,127.25,170192.0
2017-09-05 13:05:00,127.25,127.34,127.24,127.3,58408.0,127.25,127.34,127.24,127.3,58408.0
2017-09-05 13:10:00,127.31,127.34,127.22,127.24,112633.0,127.31,127.34,127.22,127.24,112633.0
2017-09-05 13:15:00,127.24,127.27,127.12,127.16,48301.0,127.24,127.27,127.12,127.16,48301.0
2017-09-05 13:20:00,127.16,127.24,127.07,127.24,139477.0,127.16,127.24,127.07,127.24,139477.0
2017-09-05 13:25:00,127.22,127.32,127.22,127.29,145650.0,127.22,127.32,127.22,127.29,145650.0
2017-09-05 13:30:00,127.28,127.31,127.25,127.31,159345.0,127.28,127.31,127.25,127.31,159345.0
2017-09-05 13:35:00,127.3,127.3,127.23,127.25,114284.0,127.3,127.3,127.23,127.25,114284.0
2017-09-05 13:40:00,127.25,127.25,127.19,127.2,94088.0,127.25,127.25,127.19,127.2,94088.0
2017-09-05 13:45:00,127.2,127.24,127.19,127.23,13355.0,127.2,127.24,127.19,127.23,13355.0
2017-09-05 13:50:00,127.22,127.23,127.18,127.2,30925.0,127.22,127.23,127.18,127.2,30925.0
2017-09-05 13:55:00,127.19,127.23,127.19,127.2,43176.0,127.19,127.23,127.19,127.2,43176.0
2017-09-05 14:00:00,127.2,127.23,127.17,127.18,61740.0,127.2,127.23,127.17,127.18,61740.0
2017-09-05 14:05:00,127.18,127.28,127.18,127.25,43689.0,127.18,127.28,127.18,127.25,43689.0
2017-09-05 14:10:00,127.25,127.29,127.24,127.28,14900.0,127.25,127.29,127.24,127.28,14900.0
2017-09-05 14:15:00,127.29,127.29,127.24,127.25,30979.0,127.29,127.29,127.24,127.25,30979.0
2017-09-05 14:20:00,127.25,127.55,127.24,127.46,241818.0,127.25,127.55,127.24,127.46,241818.0
2017-09-05 14:25:00,127.46,127.46,127.37,127.37,101805.0,127.46,127.46,127.37,127.37,101805.0
2017-09-05 14:30:00,127.38,127.44,127.36,127.44,27833.0,127.38,127.44,127.36,127.44,27833.0
2017-09-05 14:35:00,127.43,127.45,127.41,127.44,42332.0,127.43,127.45,127.41,127.44,42332.0
2017-09-05 14:40:00,127.45,127.53,127.44,127.5,73969.0,127.45,127.53,127.44,127.5,73969.0
2017-09-05 14:45:00,127.5,127.62,127.48,127.61,171679.0,127.5,127.62,127.48,127.61,171679.0
2017-09-05 14:50:00,127.6,127.7,127.59,127.61,130786.0,127.6,127.7,127.59,127.61,130786.0
2017-09-05 14:55:00,127.61,127.74,127.6,127.71,113223.0,127.61,127.74,127.6,127.71,113223.0
2017-09-05 15:00:00,127.72,127.78,127.67,127.72,96470.0,127.72,127.78,127.67,127.72,96470.0
2017-09-05 15:05:00,127.72,127.76,127.55,127.58,90696.0,127.72,127.76,127.55,127.58,90696.0
2017-09-05 15:10:00,127.58,127.61,127.51,127.58,76400.0,127.58,127.61,127.51,127.58,76400.0
2017-09-05 15:15:00,127.58,127.62,127.53,127.62,48480.0,127.58,127.62,127.53,127.62,48480.0
2017-09-05 15:20:00,127.61,127.63,127.54,127.56,118719.0,127.61,127.63,127.54,127.56,118719.0
2017-09-05 15:25:00,127.56,127.56,127.52,127.53,94146.0,127.56,127.56,127.52,127.53,94146.0
2017-09-05 15:30:00,127.52,127.54,127.46,127.48,133347.0,127.52,127.54,127.46,127.48,133347.0
2017-09-05 15:35:00,127.48,127.57,127.47,127.55,179059.0,127.48,127.57,127.47,127.55,179059.0
2017-09-05 15:40:00,127.56,127.6,127.53,127.53,157049.0,127.56,127.6,127.53,127.53,157049.0
2017-09-05 15:45:00,127.54,127.57,127.52,127.52,142181.0,127.54,127.57,127.52,127.52,142181.0
2017-09-05 15:50:00,127.52,127.54,127.41,127.45,266845.0,127.52,127.54,127.41,127.45,266845.0
2017-09-05 15:55:00,127.45,127.5,127.43,127.46,366648.0,127.45,127.5,127.43,127.46,366648.0
2017-09-06 09:30:00,127.34,127.35,127.29,127.33,194587.0,127.34,127.35,127.29,127.33,194587.0
2017-09-06 09:35:00,127.33,127.34,127.29,127.31,138244.0,127.33,127.34,127.29,127.31,138244.0
2017-09-06 09:40:00,127.31,127.34,127.26,127.3,71068.0,127.31,127.34,127.26,127.3,71068.0
2017-09-06 09:45:00,127.3,127.3,127.07,127.19,182958.0,127.3,127.3,127.07,127.19,182958.0
2017-09-06 09:50:00,127.19,127.25,127.18,127.23,197468.0,127.19,127.25,127.18,127.23,197468.0
2017-09-06 09:55:00,127.23,127.26,127.2,127.21,45260.0,127.23,127.26,127.2,127.21,45260.0
2017-09-06 10:00:00,127.21,127.32,127.07,127.26,275094.0,127.21,127.32,127.07,127.26,275094.0
2017-09-06 10:05:00,127.27,127.28,127.1,127.16,117695.0,127.27,127.28,127.1,127.16,117695.0
2017-09-06 10:10:00,127.16,127.18,127.07,127.13,71628.0,127.16,127.18,127.07,127.13,71628.0
2017-09-06 10:15:00,127.12,127.21,127.02,127.21,101953.0,127.12,127.21,127.02,127.21,101953.0
2017-09-06 10:20:00,127.2,127.25,127.16,127.22,74071.0,127.2,127.25,127.16,127.22,74071.0
2017-09-06 10:25:00,127.22,127.23,127.1,127.13,93976.0,127.22,127.23,127.1,127.13,93976.0
2017-09-06 10:30:00,127.13,127.16,126.94,127.08,201066.0,127.13,127.16,126.94,127.08,201066.0
2017-09-06 10:35:00,127.08,127.18,127.06,127.15,69145.0,127.08,127.18,127.06,127.15,69145.0
2017-09-06 10:40:00,127.15,127.22,127.14,127.17,83106.0,127.15,127.22,127.14,127.17,83106.0
2017-09-06 10:45:00,127.17,127.35,127.17,127.24,230692.0,127.17,127.35,127.17,127.24,230692.0
2017-09-06 10:50:00,127.25,127.31,127.24,127.27,74197.0,127.25,127.31,127.24,127.27,74197.0
2017-09-06 10:55:00,127.27,127.33,127.23,127.31,61132.0,127.27,127.33,127.23,127.31,61132.0
2017-09-06 11:00:00,127.3,127.33,127.25,127.25,96178.0,127.3,127.33,127.25,127.25,96178.0
2017-09-06 11:05:00,127.25,127.43,127.25,127.4,167798.0,127.25,127.43,127.25,127.4,167798.0
2017-09-06 11:10:00,127.4,127.43,127.38,127.42,46202.0,127.4,127.43,127.38,127.42,46202.0
2017-09-06 11:15:00,127.42,127.44,127.38,127.41,36308.0,127.42,127.44,127.38,127.41,36308.0
2017-09-06 11:20:00,127.42,127.44,127.37,127.42,29663.0,127.42,127.44,127.37,127.42,29663.0
2017-09-06 11:25:00,127.41,127.42,127.35,127.36,26819.0,127.41,127.42,127.35,127.36,26819.0
2017-09-06 11:30:00,127.37,127.4,127.36,127.37,32174.0,127.37,127.4,127.36,127.37,32174.0
2017-09-06 11:35:00,127.37,127.37,127.29,127.33,39605.0,127.37,127.37,127.29,127.33,39605.0
2017-09-06 11:40:00,127.33,127.35,127.29,127.34,28446.0,127.33,127.35,127.29,127.34,28446.0
2017-09-06 11:45:00,127.33,127.35,127.33,127.34,30368.0,127.33,127.35,127.33,127.34,30368.0
2017-09-06 11:50:00,127.34,127.38,127.32,127.36,36194.0,127.34,127.38,127.32,127.36,36194.0
2017-09-06 11:55:00,127.36,127.38,127.31,127.33,36841.0,127.36,127.38,127.31,127.33,36841.0
2017-09-06 12:00:00,127.34,127.37,127.33,127.34,43518.0,127.34,127.37,127.33,127.34,43518.0
2017-09-06 12:05:00,127.33,127.34,127.3,127.31,30955.0,127.33,127.34,127.3,127.31,30955.0
2017-09-06 12:10:00,127.3,127.31,127.26,127.29,31744.0,127.3,127.31,127.26,127.29,31744.0
2017-09-06 12:15:00,127.29,127.32,127.21,127.27,59505.0,127.29,127.32,127.21,127.27,59505.0
2017-09-06 12:20:00,127.27,127.3,127.15,127.21,49322.0,127.27,127.3,127.15,127.21,49322.0
2017-09-06 12:25:00,127.22,127.23,127.13,127.18,24259.0,127.22,127.23,127.13,127.18,24259.0
2017-09-06 12:30:00,127.17,127.2,127.08,127.1,36811.0,127.17,127.2,127.08,127.1,36811.0
2017-09-06 12:35:00,127.11,127.15,127.1,127.15,17190.0,127.11,127.15,127.1,127.15,17190.0
2017-09-06 12:40:00,127.14,127.14,127.1,127.1,52089.0,127.14,127.14,127.1,127.1,52089.0
2017-09-06 12:45:00,127.1,127.13,127.08,127.09,78648.0,127.1,127.13,127.08,127.09,78648.0
2017-09-06 12:50:00,127.08,127.1,127.02,127.05,59159.0,127.08,127.1,127.02,127.05,59159.0
2017-09-06 12:55:00,127.04,127.04,126.68,126.69,363952.0,127.04,127.04,126.68,126.69,363952.0
2017-09-06 13:00:00,126.69,126.78,126.62,126.76,401604.0,126.69,126.78,126.62,126.76,401604.0
2017-09-06 13:05:00,126.74,126.79,126.68,126.78,113647.0,126.74,126.79,126.68,126.78,113647.0
2017-09-06 13:10:00,126.79,126.83,126.71,126.74,105046.0,126.79,126.83,126.71,126.74,105046.0
2017-09-06 13:15:00,126.73,126.75,126.67,126.69,78714.0,126.73,126.75,126.67,126.69,78714.0
2017-09-06 13:20:00,126.69,126.7,126.59,126.69,117260.0,126.69,126.7,126.59,126.69,117260.0
2017-09-06 13:25:00,126.69,126.82,126.69,126.77,87113.0,126.69,126.82,126.69,126.77,87113.0
2017-09-06 13:30:00,126.77,126.94,126.77,126.9,205332.0,126.77,126.94,126.77,126.9,205332.0
2017-09-06 13:35:00,126.9,126.9,126.78,126.78,61376.0,126.9,126.9,126.78,126.78,61376.0
2017-09-06 13:40:00,126.77,126.8,126.73,126.77,39817.0,126.77,126.8,126.73,126.77,39817.0
2017-09-06 13:45:00,126.77,126.86,126.76,126.86,103433.0,126.77,126.86,126.76,126.86,103433.0
2017-09-06 13:50:00,126.85,126.87,126.74,126.75,27885.0,126.85,126.87,126.74,126.75,27885.0
2017-09-06 13:55:00,126.75,126.88,126.73,126.85,41311.0,126.75,126.88,126.73,126.85,41311.0
2017-09-06 14:00:00,126.84,126.85,126.61,126.66,106716.0,126.84,126.85,126.61,126.66,106716.0
2017-09-06 14:05:00,126.65,126.68,126.55,126.64,111406.0,126.65,126.68,126.55,126.64,111406.0
2017-09-06 14:10:00,126.65,126.76,126.64,126.76,128377.0,126.65,126.76,126.64,126.76,128377.0
2017-09-06 14:15:00,126.75,126.79,126.73,126.76,28785.0,126.75,126.79,126.73,126.76,28785.0
2017-09-06 14:20:00,126.76,126.8,126.69,126.71,70260.0,126.76,126.8,126.69,126.71,70260.0
2017-09-06 14:25:00,126.71,126.71,126.64,126.65,51828.0,126.71,126.71,126.64,126.65,51828.0
2017-09-06 14:30:00,126.65,126.71,126.62,126.69,29785.0,126.65,126.71,126.62,126.69,29785.0
2017-09-06 14:35:00,126.67,126.73,126.65,126.73,27301.0,126.67,126.73,126.65,126.73,27301.0
2017-09-06 14:40:00,126.72,126.8,126.71,126.78,65180.0,126.72,126.8,126.71,126.78,65180.0
2017-09-06 14:45:00,126.78,126.78,126.7,126.75,20830.0,126.78,126.78,126.7,126.75,20830.0
2017-09-06 14:50:00,126.75,126.76,126.71,126.71,13608.0,126.75,126.76,126.71,126.71,13608.0
2017-09-06 14:55:00,126.71,126.72,126.66,126.68,23588.0,126.71,126.72,126.66,126.68,23588.0
2017-09-06 15:00:00,126.67,126.71,126.63,126.66,23919.0,126.67,126.71,126.63,126.66,23919.0
2017-09-06 15:05:00,126.66,126.66,126.6,126.62,31401.0,126.66,126.66,126.6,126.62,31401.0
2017-09-06 15:10:00,126.62,126.7,126.6,126.69,17025.0,126.62,126.7,126.6,126.69,17025.0
2017-09-06 15:15:00,126.69,126.75,126.69,126.74,35522.0,126.69,126.75,126.69,126.74,35522.0
2017-09-06 15:20:00,126.74,126.74,126.66,126.67,29471.0,126.74,126.74,126.66,126.67,29471.0
2017-09-06 15:25:00,126.66,126.7,126.66,126.7,22656.0,126.66,126.7,126.66,126.7,22656.0
2017-09-06 15:30:00,126.69,126.76,126.69,126.76,30727.0,126.69,126.76,126.69,126.76,30727.0
2017-09-06 15:35:00,126.76,126.76,126.71,126.73,56423.0,126.76,126.76,126.71,126.73,56423.0
2017-09-06 15:40:00,126.73,126.74,126.69,126.7,29574.0,126.73,126.74,126.69,126.7,29574.0
2017-09-06 15:45:00,126.69,126.75,126.68,126.71,116943.0,126.69,126.75,126.68,126.71,116943.0
2017-09-06 15:50:00,126.72,126.79,126.71,126.77,235288.0,126.72,126.79,126.71,126.77,235288.0
2017-09-06 15:55:00,126.78,126.83,126.76,126.82,403859.0,126.78,126.83,126.76,126.82,403859.0
2017-09-07 09:30:00,127.57,127.64,127.53,127.53,200516.0,127.57,127.64,127.53,127.53,200516.0
2017-09-07 09:35:00,127.54,127.6,127.47,127.48,152950.0,127.54,127.6,127.47,127.48,152950.0
2017-09-07 09:40:00,127.48,127.57,127.48,127.52,145564.0,127.48,127.57,127.48,127.52,145564.0
2017-09-07 09:45:00,127.52,127.52,127.39,127.5,132098.0,127.52,127.52,127.39,127.5,132098.0
2017-09-07 09:50:00,127.5,127.56,127.5,127.54,33975.0,127.5,127.56,127.5,127.54,33975.0
2017-09-07 09:55:00,127.54,127.72,127.54,127.68,77916.0,127.54,127.72,127.54,127.68,77916.0
2017-09-07 10:00:00,127.68,127.82,127.67,127.81,344332.0,127.68,127.82,127.67,127.81,344332.0
2017-09-07 10:05:00,127.82,127.84,127.67,127.74,133984.0,127.82,127.84,127.67,127.74,133984.0
2017-09-07 10:10:00,127.74,127.81,127.71,127.74,71120.0,127.74,127.81,127.71,127.74,71120.0
2017-09-07 10:15:00,127.75,127.86,127.73,127.85,74515.0,127.75,127.86,127.73,127.85,74515.0
2017-09-07 10:20:00,127.84,127.85,127.75,127.83,125923.0,127.84,127.85,127.75,127.83,125923.0
2017-09-07 10:25:00,127.84,127.99,127.83,127.96,217900.0,127.84,127.99,127.83,127.96,217900.0
2017-09-07 10:30:00,127.94,128.06,127.92,127.92,348776.0,127.94,128.06,127.92,127.92,348776.0
2017-09-07 10:35:00,127.93,127.96,127.86,127.88,103593.0,127.93,127.96,127.86,127.88,103593.0
2017-09-07 10:40:00,127.88,127.9,127.84,127.85,80428.0,127.88,127.9,127.84,127.85,80428.0
2017-09-07 10:45:00,127.84,127.96,127.84,127.93,282943.0,127.84,127.96,127.84,127.93,282943.0
2017-09-07 10:50:00,127.93,127.97,127.92,127.94,54209.0,127.93,127.97,127.92,127.94,54209.0
2017-09-07 10:55:00,127.94,128.01,127.86,128.0,51278.0,127.94,128.01,127.86,128.0,51278.0
2017-09-07 11:00:00,127.99,127.99,127.89,127.95,43189.0,127.99,127.99,127.89,127.95,43189.0
2017-09-07 11:05:00,127.94,128.08,127.94,128.06,95824.0,127.94,128.08,127.94,128.06,95824.0
2017-09-07 11:10:00,128.05,128.09,128.01,128.03,84660.0,128.05,128.09,128.01,128.03,84660.0
2017-09-07 11:15:00,128.02,128.32,128.01,128.2,407440.0,128.02,128.32,128.01,128.2,407440.0
2017-09-07 11:20:00,128.16,128.21,128.08,128.1,158867.0,128.16,128.21,128.08,128.1,158867.0
2017-09-07 11:25:00,128.1,128.16,128.03,128.05,59824.0,128.1,128.16,128.03,128.05,59824.0
2017-09-07 11:30:00,128.05,128.13,128.05,128.08,101719.0,128.05,128.13,128.05,128.08,101719.0
2017-09-07 11:35:00,128.08,128.09,127.98,128.01,169625.0,128.08,128.09,127.98,128.01,169625.0
2017-09-07 11:40:00,128.0,128.04,127.96,127.99,73904.0,128.0,128.04,127.96,127.99,73904.0
2017-09-07 11:45:00,127.99,128.06,127.96,128.04,33088.0,127.99,128.06,127.96,128.04,33088.0
2017-09-07 11:50:00,128.05,128.06,128.0,128.03,29970.0,128.05,128.06,128.0,128.03,29970.0
2017-09-07 11:55:00,128.03,128.05,127.98,128.02,25419.0,128.03,128.05,127.98,128.02,25419.0
2017-09-07 12:00:00,128.02,128.06,127.96,127.97,28008.0,128.02,128.06,127.96,127.97,28008.0
2017-09-07 12:05:00,127.98,127.99,127.86,127.93,33204.0,127.98,127.99,127.86,127.93,33204.0
2017-09-07 12:10:00,127.92,127.98,127.87,127.95,83655.0,127.92,127.98,127.87,127.95,83655.0
2017-09-07 12:15:00,127.95,128.0,127.9,127.95,51550.0,127.95,128.0,127.9,127.95,51550.0
2017-09-07 12:20:00,127.96,128.0,127.96,127.96,19793.0,127.96,128.0,127.96,127.96,19793.0
2017-09-07 12:25:00,127.95,127.97,127.91,127.97,44210.0,127.95,127.97,127.91,127.97,44210.0
2017-09-07 12:30:00,127.96,128.04,127.94,128.03,39185.0,127.96,128.04,127.94,128.03,39185.0
2017-09-07 12:35:00,128.03,128.07,128.03,128.05,49687.0,128.03,128.07,128.03,128.05,49687.0
2017-09-07 12:40:00,128.04,128.06,128.01,128.01,37040.0,128.04,128.06,128.01,128.01,37040.0
2017-09-07 12:45:00,128.01,128.04,127.96,127.96,80792.0,128.01,128.04,127.96,127.96,80792.0
2017-09-07 12:50:00,127.96,127.98,127.77,127.8,95287.0,127.96,127.98,127.77,127.8,95287.0
2017-09-07 12:55:00,127.81,127.82,127.58,127.62,241244.0,127.81,127.82,127.58,127.62,241244.0
2017-09-07 13:00:00,127.63,127.79,127.63,127.76,93817.0,127.63,127.79,127.63,127.76,93817.0
2017-09-07 13:05:00,127.77,127.78,127.75,127.77,21676.0,127.77,127.78,127.75,127.77,21676.0
2017-09-07 13:10:00,127.77,127.77,127.68,127.73,35546.0,127.77,127.77,127.68,127.73,35546.0
2017-09-07 13:15:00,127.74,127.8,127.73,127.78,14816.0,127.74,127.8,127.73,127.78,14816.0
2017-09-07 13:20:00,127.79,127.91,127.79,127.9,75109.0,127.79,127.91,127.79,127.9,75109.0
2017-09-07 13:25:00,127.89,127.9,127.85,127.87,31131.0,127.89,127.9,127.85,127.87,31131.0
2017-09-07 13:30:00,127.87,127.88,127.8,127.82,37877.0,127.87,127.88,127.8,127.82,37877.0
2017-09-07 13:35:00,127.83,127.84,127.77,127.78,53453.0,127.83,127.84,127.77,127.78,53453.0
2017-09-07 13:40:00,127.78,127.79,127.74,127.77,32578.0,127.78,127.79,127.74,127.77,32578.0
2017-09-07 13:45:00,127.78,127.85,127.77,127.85,22690.0,127.78,127.85,127.77,127.85,22690.0
2017-09-07 13:50:00,127.85,127.92,127.81,127.91,134702.0,127.85,127.92,127.81,127.91,134702.0
2017-09-07 13:55:00,127.91,128.01,127.9,127.94,34080.0,127.91,128.01,127.9,127.94,34080.0
2017-09-07 14:00:00,127.94,127.98,127.93,127.94,26190.0,127.94,127.98,127.93,127.94,26190.0
2017-09-07 14:05:00,127.94,127.96,127.88,127.92,30800.0,127.94,127.96,127.88,127.92,30800.0
2017-09-07 14:10:00,127.92,127.95,127.89,127.94,16565.0,127.92,127.95,127.89,127.94,16565.0
2017-09-07 14:15:00,127.95,127.97,127.92,127.95,31377.0,127.95,127.97,127.92,127.95,31377.0
2017-09-07 14:20:00,127.94,127.95,127.83,127.86,32284.0,127.94,127.95,127.83,127.86,32284.0
2017-09-07 14:25:00,127.86,127.87,127.81,127.84,160256.0,127.86,127.87,127.81,127.84,160256.0
2017-09-07 14:30:00,127.84,127.87,127.83,127.87,23495.0,127.84,127.87,127.83,127.87,23495.0
2017-09-07 14:35:00,127.86,127.99,127.86,127.9,66741.0,127.86,127.99,127.86,127.9,66741.0
2017-09-07 14:40:00,127.9,127.9,127.8,127.81,66029.0,127.9,127.9,127.8,127.81,66029.0
2017-09-07 14:45:00,127.82,127.9,127.81,127.87,26085.0,127.82,127.9,127.81,127.87,26085.0
2017-09-07 14:50:00,127.87,127.9,127.82,127.82,39243.0,127.87,127.9,127.82,127.82,39243.0
2017-09-07 14:55:00,127.83,127.89,127.82,127.85,29502.0,127.83,127.89,127.82,127.85,29502.0
2017-09-07 15:00:00,127.86,127.93,127.85,127.91,11908.0,127.86,127.93,127.85,127.91,11908.0
2017-09-07 15:05:00,127.92,127.95,127.9,127.92,41427.0,127.92,127.95,127.9,127.92,41427.0
2017-09-07 15:10:00,127.92,127.93,127.9,127.93,24044.0,127.92,127.93,127.9,127.93,24044.0
2017-09-07 15:15:00,127.92,128.03,127.91,128.02,22384.0,127.92,128.03,127.91,128.02,22384.0
2017-09-07 15:20:00,128.02,128.12,128.0,128.12,30048.0,128.02,128.12,128.0,128.12,30048.0
2017-09-07 15:25:00,128.12,128.19,128.1,128.16,73565.0,128.12,128.19,128.1,128.16,73565.0
2017-09-07 15:30:00,128.15,128.15,128.09,128.11,89978.0,128.15,128.15,128.09,128.11,89978.0
2017-09-07 15:35:00,128.12,128.16,128.11,128.16,243515.0,128.12,128.16,128.11,128.16,243515.0
2017-09-07 15:40:00,128.15,128.22,128.15,128.18,141062.0,128.15,128.22,128.15,128.18,141062.0
2017-09-07 15:45:00,128.17,128.26,128.17,128.26,293455.0,128.17,128.26,128.17,128.26,293455.0
2017-09-07 15:50:00,128.26,128.27,128.2,128.21,156347.0,128.26,128.27,128.2,128.21,156347.0
2017-09-07 15:55:00,128.21,128.22,128.13,128.13,350195.0,128.21,128.22,128.13,128.13,350195.0
2017-09-08 09:30:00,128.2,128.3,128.14,128.15,281435.0,128.2,128.3,128.14,128.15,281435.0
2017-09-08 09:35:00,128.15,128.17,128.06,128.11,110906.0,128.15,128.17,128.06,128.11,110906.0
2017-09-08 09:40:00,128.11,128.18,128.1,128.15,49080.0,128.11,128.18,128.1,128.15,49080.0
2017-09-08 09:45:00,128.14,128.14,127.91,127.95,126515.0,128.14,128.14,127.91,127.95,126515.0
2017-09-08 09:50:00,127.95,128.02,127.93,127.98,63561.0,127.95,128.02,127.93,127.98,63561.0
2017-09-08 09:55:00,127.98,128.04,127.97,127.99,79646.0,127.98,128.04,127.97,127.99,79646.0
2017-09-08 10:00:00,127.99,127.99,127.68,127.96,532918.0,127.99,127.99,127.68,127.96,532918.0
2017-09-08 10:05:00,127.96,128.03,127.95,128.01,41097.0,127.96,128.03,127.95,128.01,41097.0
2017-09-08 10:10:00,128.01,128.09,128.01,128.04,94017.0,128.01,128.09,128.01,128.04,94017.0
2017-09-08 10:15:00,128.04,128.15,128.04,128.14,62323.0,128.04,128.15,128.04,128.14,62323.0
2017-09-08 10:20:00,128.15,128.19,128.06,128.06,54401.0,128.15,128.19,128.06,128.06,54401.0
2017-09-08 10:25:00,128.08,128.12,127.84,128.01,114268.0,128.08,128.12,127.84,128.01,114268.0
2017-09-08 10:30:00,128.0,128.02,127.89,127.94,23350.0,128.0,128.02,127.89,127.94,23350.0
2017-09-08 10:35:00,127.95,128.08,127.95,128.06,33251.0,127.95,128.08,127.95,128.06,33251.0
2017-09-08 10:40:00,128.07,128.08,127.98,127.99,41304.0,128.07,128.08,127.98,127.99,41304.0
2017-09-08 10:45:00,127.99,127.99,127.72,127.72,193300.0,127.99,127.99,127.72,127.72,193300.0
2017-09-08 10:50:00,127.72,127.84,127.68,127.84,293903.0,127.72,127.84,127.68,127.84,293903.0
2017-09-08 10:55:00,127.84,127.86,127.59,127.73,224610.0,127.84,127.86,127.59,127.73,224610.0
2017-09-08 11:00:00,127.73,127.83,127.68,127.78,213673.0,127.73,127.83,127.68,127.78,213673.0
2017-09-08 11:05:00,127.79,127.83,127.77,127.81,65757.0,127.79,127.83,127.77,127.81,65757.0
2017-09-08 11:10:00,127.81,127.96,127.81,127.88,101907.0,127.81,127.96,127.81,127.88,101907.0
2017-09-08 11:15:00,127.89,127.97,127.89,127.95,36141.0,127.89,127.97,127.89,127.95,36141.0
2017-09-08 11:20:00,127.95,128.01,127.9,127.92,53669.0,127.95,128.01,127.9,127.92,53669.0
2017-09-08 11:25:00,127.93,127.98,127.91,127.96,31978.0,127.93,127.98,127.91,127.96,31978.0
2017-09-08 11:30:00,127.97,127.98,127.85,127.9,63006.0,127.97,127.98,127.85,127.9,63006.0
2017-09-08 11:35:00,127.91,127.99,127.91,127.97,24553.0,127.91,127.99,127.91,127.97,24553.0
2017-09-08 11:40:00,127.98,128.04,127.93,128.03,26307.0,127.98,128.04,127.93,128.03,26307.0
2017-09-08 11:45:00,128.05,128.05,127.97,127.98,25850.0,128.05,128.05,127.97,127.98,25850.0
2017-09-08 11:50:00,127.98,128.05,127.97,128.03,19607.0,127.98,128.05,127.97,128.03,19607.0
2017-09-08 11:55:00,128.04,128.16,128.04,128.1,164793.0,128.04,128.16,128.04,128.1,164793.0
2017-09-08 12:00:00,128.09,128.11,128.05,128.09,39813.0,128.09,128.11,128.05,128.09,39813.0
2017-09-08 12:05:00,128.1,128.13,128.05,128.08,79706.0,128.1,128.13,128.05,128.08,79706.0
2017-09-08 12:10:00,128.07,128.1,128.0,128.04,19037.0,128.07,128.1,128.0,128.04,19037.0
2017-09-08 12:15:00,128.05,128.05,128.02,128.05,26127.0,128.05,128.05,128.02,128.05,26127.0
2017-09-08 12:20:00,128.06,128.06,127.96,127.98,49408.0,128.06,128.06,127.96,127.98,49408.0
2017-09-08 12:25:00,127.97,128.0,127.94,127.97,18259.0,127.97,128.0,127.94,127.97,18259.0
2017-09-08 12:30:00,127.98,128.0,127.97,127.99,31529.0,127.98,128.0,127.97,127.99,31529.0
2017-09-08 12:35:00,127.97,128.02,127.96,128.02,10605.0,127.97,128.02,127.96,128.02,10605.0
2017-09-08 12:40:00,128.02,128.02,127.97,127.98,85685.0,128.02,128.02,127.97,127.98,85685.0
2017-09-08 12:45:00,128.0,128.01,127.97,127.99,22465.0,128.0,128.01,127.97,127.99,22465.0
2017-09-08 12:50:00,128.0,128.02,127.96,127.99,16792.0,128.0,128.02,127.96,127.99,16792.0
2017-09-08 12:55:00,128.0,128.01,127.97,128.01,9272.0,128.0,128.01,127.97,128.01,9272.0
2017-09-08 13:00:00,128.01,128.05,128.01,128.03,14726.0,128.01,128.05,128.01,128.03,14726.0
2017-09-08 13:05:00,128.04,128.05,128.0,128.01,13206.0,128.04,128.05,128.0,128.01,13206.0
2017-09-08 13:10:00,128.02,128.04,128.01,128.03,7938.0,128.02,128.04,128.01,128.03,7938.0
2017-09-08 13:15:00,128.03,128.03,128.0,128.02,6620.0,128.03,128.03,128.0,128.02,6620.0
2017-09-08 13:20:00,128.01,128.04,127.97,127.98,18017.0,128.01,128.04,127.97,127.98,18017.0
2017-09-08 13:25:00,127.98,128.01,127.95,127.99,16116.0,127.98,128.01,127.95,127.99,16116.0
2017-09-08 13:30:00,127.97,127.97,127.89,127.94,19109.0,127.97,127.97,127.89,127.94,19109.0
2017-09-08 13:35:00,127.93,127.98,127.93,127.95,38316.0,127.93,127.98,127.93,127.95,38316.0
2017-09-08 13:40:00,127.96,127.97,127.93,127.96,13363.0,127.96,127.97,127.93,127.96,13363.0
2017-09-08 13:45:00,127.95,127.98,127.95,127.96,10426.0,127.95,127.98,127.95,127.96,10426.0
2017-09-08 13:50:00,127.95,128.02,127.95,128.01,7687.0,127.95,128.02,127.95,128.01,7687.0
2017-09-08 13:55:00,128.02,128.04,128.01,128.01,21575.0,128.02,128.04,128.01,128.01,21575.0
2017-09-08 14:00:00,128.0,128.07,128.0,128.03,33993.0,128.0,128.07,128.0,128.03,33993.0
2017-09-08 14:05:00,128.03,128.07,127.99,128.07,13278.0,128.03,128.07,127.99,128.07,13278.0
2017-09-08 14:10:00,128.06,128.06,128.01,128.05,33302.0,128.06,128.06,128.01,128.05,33302.0
2017-09-08 14:15:00,128.06,128.07,128.01,128.06,14314.0,128.06,128.07,128.01,128.06,14314.0
2017-09-08 14:20:00,128.06,128.07,128.01,128.01,44404.0,128.06,128.07,128.01,128.01,44404.0
2017-09-08 14:25:00,128.01,128.03,128.0,128.0,10980.0,128.01,128.03,128.0,128.0,10980.0
2017-09-08 14:30:00,128.0,128.01,127.98,127.99,36725.0,128.0,128.01,127.98,127.99,36725.0
2017-09-08 14:35:00,128.0,128.02,127.96,127.99,71521.0,128.0,128.02,127.96,127.99,71521.0
2017-09-08 14:40:00,127.98,128.05,127.95,128.0,40981.0,127.98,128.05,127.95,128.0,40981.0
2017-09-08 14:45:00,128.01,128.03,128.0,128.02,26453.0,128.01,128.03,128.0,128.02,26453.0
2017-09-08 14:50:00,128.02,128.04,128.01,128.02,14863.0,128.02,128.04,128.01,128.02,14863.0
2017-09-08 14:55:00,128.02,128.02,127.99,128.02,31078.0,128.02,128.02,127.99,128.02,31078.0
2017-09-08 15:00:00,128.01,128.06,128.01,128.05,19780.0,128.01,128.06,128.01,128.05,19780.0
2017-09-08 15:05:00,128.04,128.05,128.02,128.03,21494.0,128.04,128.05,128.02,128.03,21494.0
2017-09-08 15:10:00,128.03,128.08,128.02,128.06,41548.0,128.03,128.08,128.02,128.06,41548.0
2017-09-08 15:15:00,128.07,128.11,128.06,128.1,35021.0,128.07,128.11,128.06,128.1,35021.0
2017-09-08 15:20:00,128.1,128.1,128.07,128.09,21289.0,128.1,128.1,128.07,128.09,21289.0
2017-09-08 15:25:00,128.1,128.13,128.08,128.13,58636.0,128.1,128.13,128.08,128.13,58636.0
2017-09-08 15:30:00,128.13,128.13,128.09,128.09,34719.0,128.13,128.13,128.09,128.09,34719.0
2017-09-08 15:35:00,128.09,128.12,128.09,128.12,59471.0,128.09,128.12,128.09,128.12,59471.0
2017-09-08 15:40:00,128.12,128.13,128.05,128.05,195079.0,128.12,128.13,128.05,128.05,195079.0
2017-09-08 15:45:00,128.04,128.07,128.03,128.05,110676.0,128.04,128.07,128.03,128.05,110676.0
2017-09-08 15:50:00,128.04,128.09,128.03,128.03,179282.0,128.04,128.09,128.03,128.03,179282.0
2017-09-08 15:55:00,128.03,128.05,127.95,127.97,1046267.0,128.03,128.05,127.95,127.97,1046267.0
2017-09-11 09:30:00,126.74,126.76,126.63,126.63,265184.0,126.74,126.76,126.63,126.63,265184.0
2017-09-11 09:35:00,126.62,126.83,126.61,126.82,142348.0,126.62,126.83,126.61,126.82,142348.0
2017-09-11 09:40:00,126.8,126.84,126.75,126.8,61995.0,126.8,126.84,126.75,126.8,61995.0
2017-09-11 09:45:00,126.8,126.86,126.79,126.82,145292.0,126.8,126.86,126.79,126.82,145292.0
2017-09-11 09:50:00,126.82,126.89,126.82,126.87,114222.0,126.82,126.89,126.82,126.87,114222.0
2017-09-11 09:55:00,126.87,126.94,126.81,126.82,76448.0,126.87,126.94,126.81,126.82,76448.0
2017-09-11 10:00:00,126.81,126.85,126.77,126.85,85460.0,126.81,126.85,126.77,126.85,85460.0
2017-09-11 10:05:00,126.86,126.86,126.8,126.85,46637.0,126.86,126.86,126.8,126.85,46637.0
2017-09-11 10:10:00,126.86,126.89,126.84,126.87,43599.0,126.86,126.89,126.84,126.87,43599.0
2017-09-11 10:15:00,126.87,126.89,126.82,126.88,131163.0,126.87,126.89,126.82,126.88,131163.0
2017-09-11 10:20:00,126.88,126.88,126.81,126.83,48303.0,126.88,126.88,126.81,126.83,48303.0
2017-09-11 10:25:00,126.83,126.83,126.76,126.78,42568.0,126.83,126.83,126.76,126.78,42568.0
2017-09-11 10:30:00,126.79,126.81,126.74,126.8,55210.0,126.79,126.81,126.74,126.8,55210.0
2017-09-11 10:35:00,126.79,126.83,126.74,126.8,39589.0,126.79,126.83,126.74,126.8,39589.0
2017-09-11 10:40:00,126.8,126.86,126.78,126.86,38532.0,126.8,126.86,126.78,126.86,38532.0
2017-09-11 10:45:00,126.86,126.88,126.81,126.83,38445.0,126.86,126.88,126.81,126.83,38445.0
2017-09-11 10:50:00,126.83,126.86,126.77,126.84,57666.0,126.83,126.86,126.77,126.84,57666.0
2017-09-11 10:55:00,126.84,126.85,126.81,126.82,27807.0,126.84,126.85,126.81,126.82,27807.0
2017-09-11 11:00:00,126.83,126.84,126.77,126.83,70258.0,126.83,126.84,126.77,126.83,70258.0
2017-09-11 11:05:00,126.83,126.9,126.82,126.88,47293.0,126.83,126.9,126.82,126.88,47293.0
2017-09-11 11:10:00,126.88,126.93,126.86,126.9,32781.0,126.88,126.93,126.86,126.9,32781.0
2017-09-11 11:15:00,126.89,126.9,126.82,126.84,36589.0,126.89,126.9,126.82,126.84,36589.0
2017-09-11 11:20:00,126.84,126.85,126.78,126.79,72037.0,126.84,126.85,126.78,126.79,72037.0
2017-09-11 11:25:00,126.79,126.79,126.75,126.77,25592.0,126.79,126.79,126.75,126.77,25592.0
2017-09-11 11:30:00,126.77,126.79,126.74,126.75,30161.0,126.77,126.79,126.74,126.75,30161.0
2017-09-11 11:35:00,126.75,126.75,126.7,126.73,18650.0,126.75,126.75,126.7,126.73,18650.0
2017-09-11 11:40:00,126.73,126.73,126.64,126.67,58078.0,126.73,126.73,126.64,126.67,58078.0
2017-09-11 11:45:00,126.68,126.69,126.61,126.66,66310.0,126.68,126.69,126.61,126.66,66310.0
2017-09-11 11:50:00,126.67,126.68,126.62,126.66,28753.0,126.67,126.68,126.62,126.66,28753.0
2017-09-11 11:55:00,126.65,126.71,126.59,126.7,72192.0,126.65,126.71,126.59,126.7,72192.0
2017-09-11 12:00:00,126.7,126.74,126.69,126.7,43999.0,126.7,126.74,126.69,126.7,43999.0
2017-09-11 12:05:00,126.71,126.72,126.63,126.64,97681.0,126.71,126.72,126.63,126.64,97681.0
2017-09-11 12:10:00,126.64,126.68,126.62,126.62,45168.0,126.64,126.68,126.62,126.62,45168.0
2017-09-11 12:15:00,126.63,126.64,126.6,126.61,26690.0,126.63,126.64,126.6,126.61,26690.0
2017-09-11 12:20:00,126.62,126.66,126.58,126.66,105708.0,126.62,126.66,126.58,126.66,105708.0
2017-09-11 12:25:00,126.66,126.67,126.61,126.63,25269.0,126.66,126.67,126.61,126.63,25269.0
2017-09-11 12:30:00,126.63,126.67,126.63,126.65,19176.0,126.63,126.67,126.63,126.65,19176.0
2017-09-11 12:35:00,126.66,126.7,126.64,126.68,45389.0,126.66,126.7,126.64,126.68,45389.0
2017-09-11 12:40:00,126.67,126.68,126.63,126.64,45615.0,126.67,126.68,126.63,126.64,45615.0
2017-09-11 12:45:00,126.64,126.69,126.63,126.69,34118.0,126.64,126.69,126.63,126.69,34118.0
2017-09-11 12:50:00,126.68,126.71,126.66,126.68,34730.0,126.68,126.71,126.66,126.68,34730.0
2017-09-11 12:55:00,126.69,126.73,126.69,126.73,20903.0,126.69,126.73,126.69,126.73,20903.0
2017-09-11 13:00:00,126.73,126.73,126.54,126.54,243205.0,126.73,126.73,126.54,126.54,243205.0
2017-09-11 13:05:00,126.54,126.54,126.37,126.51,312661.0,126.54,126.54,126.37,126.51,312661.0
2017-09-11 13:10:00,126.51,126.55,126.5,126.53,114744.0,126.51,126.55,126.5,126.53,114744.0
2017-09-11 13:15:00,126.54,126.58,126.52,126.58,63422.0,126.54,126.58,126.52,126.58,63422.0
2017-09-11 13:20:00,126.57,126.59,126.49,126.52,41166.0,126.57,126.59,126.49,126.52,41166.0
2017-09-11 13:25:00,126.52,126.55,126.49,126.53,45109.0,126.52,126.55,126.49,126.53,45109.0
2017-09-11 13:30:00,126.53,126.54,126.46,126.46,92111.0,126.53,126.54,126.46,126.46,92111.0
2017-09-11 13:35:00,126.46,126.52,126.46,126.51,22261.0,126.46,126.52,126.46,126.51,22261.0
2017-09-11 13:40:00,126.51,126.55,126.5,126.54,82442.0,126.51,126.55,126.5,126.54,82442.0
2017-09-11 13:45:00,126.54,126.54,126.47,126.47,29311.0,126.54,126.54,126.47,126.47,29311.0
2017-09-11 13:50:00,126.47,126.47,126.4,126.4,74178.0,126.47,126.47,126.4,126.4,74178.0
2017-09-11 13:55:00,126.41,126.41,126.36,126.38,61432.0,126.41,126.41,126.36,126.38,61432.0
2017-09-11 14:00:00,126.37,126.43,126.3,126.43,150547.0,126.37,126.43,126.3,126.43,150547.0
2017-09-11 14:05:00,126.43,126.45,126.4,126.42,44982.0,126.43,126.45,126.4,126.42,44982.0
2017-09-11 14:10:00,126.42,126.43,126.39,126.4,30823.0,126.42,126.43,126.39,126.4,30823.0
2017-09-11 14:15:00,126.39,126.44,126.37,126.44,30924.0,126.39,126.44,126.37,126.44,30924.0
2017-09-11 14:20:00,126.43,126.49,126.43,126.48,19913.0,126.43,126.49,126.43,126.48,19913.0
2017-09-11 14:25:00,126.47,126.49,126.45,126.49,33971.0,126.47,126.49,126.45,126.49,33971.0
2017-09-11 14:30:00,126.48,126.5,126.44,126.46,155486.0,126.48,126.5,126.44,126.46,155486.0
2017-09-11 14:35:00,126.46,126.49,126.45,126.46,67691.0,126.46,126.49,126.45,126.46,67691.0
2017-09-11 14:40:00,126.46,126.48,126.42,126.47,31470.0,126.46,126.48,126.42,126.47,31470.0
2017-09-11 14:45:00,126.48,126.48,126.38,126.4,55776.0,126.48,126.48,126.38,126.4,55776.0
2017-09-11 14:50:00,126.4,126.43,126.38,126.43,24065.0,126.4,126.43,126.38,126.43,24065.0
2017-09-11 14:55:00,126.43,126.43,126.36,126.37,47964.0,126.43,126.43,126.36,126.37,47964.0
2017-09-11 15:00:00,126.37,126.38,126.27,126.27,45503.0,126.37,126.38,126.27,126.27,45503.0
2017-09-11 15:05:00,126.26,126.26,126.12,126.12,104772.0,126.26,126.26,126.12,126.12,104772.0
2017-09-11 15:10:00,126.13,126.17,126.1,126.14,208883.0,126.13,126.17,126.1,126.14,208883.0
2017-09-11 15:15:00,126.14,126.17,126.09,126.16,103723.0,126.14,126.17,126.09,126.16,103723.0
2017-09-11 15:20:00,126.15,126.17,126.12,126.12,26209.0,126.15,126.17,126.12,126.12,26209.0
2017-09-11 15:25:00,126.12,126.13,126.07,126.07,44545.0,126.12,126.13,126.07,126.07,44545.0
2017-09-11 15:30:00,126.07,126.13,126.06,126.11,65623.0,126.07,126.13,126.06,126.11,65623.0
2017-09-11 15:35:00,126.11,126.17,126.1,126.15,186506.0,126.11,126.17,126.1,126.15,186506.0
2017-09-11 15:40:00,126.14,126.15,126.11,126.11,108272.0,126.14,126.15,126.11,126.11,108272.0
2017-09-11 15:45:00,126.12,126.15,126.11,126.14,177972.0,126.12,126.15,126.11,126.14,177972.0
2017-09-11 15:50:00,126.13,126.14,126.04,126.08,191179.0,126.13,126.14,126.04,126.08,191179.0
2017-09-11 15:55:00,126.08,126.18,126.08,126.17,511031.0,126.08,126.18,126.08,126.17,511031.0
2017-09-12 09:30:00,126.03,126.07,126.0,126.02,244958.0,126.03,126.07,126.0,126.02,244958.0
2017-09-12 09:35:00,126.02,126.03,125.95,125.98,118876.0,126.02,126.03,125.95,125.98,118876.0
2017-09-12 09:40:00,125.97,126.09,125.94,126.06,81951.0,125.97,126.09,125.94,126.06,81951.0
2017-09-12 09:45:00,126.07,126.07,126.01,126.01,22905.0,126.07,126.07,126.01,126.01,22905.0
2017-09-12 09:50:00,126.01,126.12,125.96,126.1,83613.0,126.01,126.12,125.96,126.1,83613.0
2017-09-12 09:55:00,126.09,126.12,126.07,126.1,45523.0,126.09,126.12,126.07,126.1,45523.0
2017-09-12 10:00:00,126.1,126.14,126.04,126.12,335240.0,126.1,126.14,126.04,126.12,335240.0
2017-09-12 10:05:00,126.13,126.21,126.12,126.16,115359.0,126.13,126.21,126.12,126.16,115359.0
2017-09-12 10:10:00,126.15,126.25,126.14,126.17,97346.0,126.15,126.25,126.14,126.17,97346.0
2017-09-12 10:15:00,126.17,126.27,126.16,126.25,79534.0,126.17,126.27,126.16,126.25,79534.0
2017-09-12 10:20:00,126.24,126.26,126.2,126.21,35093.0,126.24,126.26,126.2,126.21,35093.0
2017-09-12 10:25:00,126.21,126.23,126.17,126.17,44985.0,126.21,126.23,126.17,126.17,44985.0
2017-09-12 10:30:00,126.17,126.2,126.12,126.2,63427.0,126.17,126.2,126.12,126.2,63427.0
2017-09-12 10:35:00,126.21,126.24,126.18,126.2,35740.0,126.21,126.24,126.18,126.2,35740.0
2017-09-12 10:40:00,126.2,126.22,126.19,126.2,15780.0,126.2,126.22,126.19,126.2,15780.0
2017-09-12 10:45:00,126.2,126.28,126.2,126.25,31305.0,126.2,126.28,126.2,126.25,31305.0
2017-09-12 10:50:00,126.26,126.26,126.15,126.16,53801.0,126.26,126.26,126.15,126.16,53801.0
2017-09-12 10:55:00,126.15,126.17,126.13,126.15,197884.0,126.15,126.17,126.13,126.15,197884.0
2017-09-12 11:00:00,126.15,126.19,126.13,126.14,145065.0,126.15,126.19,126.13,126.14,145065.0
2017-09-12 11:05:00,126.14,126.15,126.11,126.15,62708.0,126.14,126.15,126.11,126.15,62708.0
2017-09-12 11:10:00,126.15,126.16,126.06,126.07,54388.0,126.15,126.16,126.06,126.07,54388.0
2017-09-12 11:15:00,126.06,126.11,126.05,126.11,32344.0,126.06,126.11,126.05,126.11,32344.0
2017-09-12 11:20:00,126.13,126.17,126.11,126.12,45561.0,126.13,126.17,126.11,126.12,45561.0
2017-09-12 11:25:00,126.13,126.13,126.07,126.08,44274.0,126.13,126.13,126.07,126.08,44274.0
2017-09-12 11:30:00,126.08,126.11,126.06,126.1,57235.0,126.08,126.11,126.06,126.1,57235.0
2017-09-12 11:35:00,126.1,126.11,126.01,126.04,63851.0,126.1,126.11,126.01,126.04,63851.0
2017-09-12 11:40:00,126.05,126.1,126.02,126.08,32199.0,126.05,126.1,126.02,126.08,32199.0
2017-09-12 11:45:00,126.08,126.09,126.05,126.08,14638.0,126.08,126.09,126.05,126.08,14638.0
2017-09-12 11:50:00,126.09,126.14,126.07,126.12,21145.0,126.09,126.14,126.07,126.12,21145.0
2017-09-12 11:55:00,126.12,126.15,126.12,126.15,11270.0,126.12,126.15,126.12,126.15,11270.0
2017-09-12 12:00:00,126.15,126.15,126.12,126.14,12793.0,126.15,126.15,126.12,126.14,12793.0
2017-09-12 12:05:00,126.14,126.15,126.11,126.12,10607.0,126.14,126.15,126.11,126.12,10607.0
2017-09-12 12:10:00,126.11,126.12,126.07,126.11,11356.0,126.11,126.12,126.07,126.11,11356.0
2017-09-12 12:15:00,126.11,126.11,126.05,126.05,22291.0,126.11,126.11,126.05,126.05,22291.0
2017-09-12 12:20:00,126.06,126.06,126.01,126.02,47606.0,126.06,126.06,126.01,126.02,47606.0
2017-09-12 12:25:00,126.03,126.03,125.94,125.99,57114.0,126.03,126.03,125.94,125.99,57114.0
2017-09-12 12:30:00,126.0,126.05,125.97,126.04,35664.0,126.0,126.05,125.97,126.04,35664.0
2017-09-12 12:35:00,126.04,126.23,126.02,126.17,185388.0,126.04,126.23,126.02,126.17,185388.0
2017-09-12 12:40:00,126.18,126.19,126.14,126.16,76652.0,126.18,126.19,126.14,126.16,76652.0
2017-09-12 12:45:00,126.16,126.21,126.16,126.2,58191.0,126.16,126.21,126.16,126.2,58191.0
2017-09-12 12:50:00,126.21,126.22,126.17,126.18,33636.0,126.21,126.22,126.17,126.18,33636.0
2017-09-12 12:55:00,126.18,126.25,126.18,126.24,38090.0,126.18,126.25,126.18,126.24,38090.0
2017-09-12 13:00:00,126.25,126.26,126.13,126.2,107564.0,126.25,126.26,126.13,126.2,107564.0
2017-09-12 13:05:00,126.2,126.2,126.16,126.18,61779.0,126.2,126.2,126.16,126.18,61779.0
2017-09-12 13:10:00,126.18,126.32,126.18,126.27,98610.0,126.18,126.32,126.18,126.27,98610.0
2017-09-12 13:15:00,126.28,126.29,126.21,126.21,166220.0,126.28,126.29,126.21,126.21,166220.0
2017-09-12 13:20:00,126.22,126.23,126.17,126.2,73416.0,126.22,126.23,126.17,126.2,73416.0
2017-09-12 13:25:00,126.21,126.28,126.18,126.27,63486.0,126.21,126.28,126.18,126.27,63486.0
2017-09-12 13:30:00,126.27,126.29,126.22,126.26,102169.0,126.27,126.29,126.22,126.26,102169.0
2017-09-12 13:35:00,126.25,126.28,126.25,126.28,28847.0,126.25,126.28,126.25,126.28,28847.0
2017-09-12 13:40:00,126.27,126.28,126.25,126.26,38258.0,126.27,126.28,126.25,126.26,38258.0
2017-09-12 13:45:00,126.26,126.31,126.26,126.28,56649.0,126.26,126.31,126.26,126.28,56649.0
2017-09-12 13:50:00,126.29,126.31,126.27,126.27,20783.0,126.29,126.31,126.27,126.27,20783.0
2017-09-12 13:55:00,126.27,126.28,126.24,126.27,43157.0,126.27,126.28,126.24,126.27,43157.0
2017-09-12 14:00:00,126.26,126.28,126.26,126.27,12282.0,126.26,126.28,126.26,126.27,12282.0
2017-09-12 14:05:00,126.27,126.36,126.25,126.35,95403.0,126.27,126.36,126.25,126.35,95403.0
2017-09-12 14:10:00,126.36,126.37,126.33,126.36,55334.0,126.36,126.37,126.33,126.36,55334.0
2017-09-12 14:15:00,126.36,126.49,126.34,126.48,113864.0,126.36,126.49,126.34,126.48,113864.0
2017-09-12 14:20:00,126.49,126.55,126.47,126.5,163810.0,126.49,126.55,126.47,126.5,163810.0
2017-09-12 14:25:00,126.51,126.57,126.48,126.48,53951.0,126.51,126.57,126.48,126.48,53951.0
2017-09-12 14:30:00,126.48,126.49,126.46,126.47,41872.0,126.48,126.49,126.46,126.47,41872.0
2017-09-12 14:35:00,126.48,126.5,126.46,126.48,60652.0,126.48,126.5,126.46,126.48,60652.0
2017-09-12 14:40:00,126.49,126.51,126.45,126.45,21652.0,126.49,126.51,126.45,126.45,21652.0
2017-09-12 14:45:00,126.45,126.46,126.39,126.4,31329.0,126.45,126.46,126.39,126.4,31329.0
2017-09-12 14:50:00,126.41,126.44,126.4,126.44,81482.0,126.41,126.44,126.4,126.44,81482.0
2017-09-12 14:55:00,126.44,126.52,126.44,126.49,58790.0,126.44,126.52,126.44,126.49,58790.0
2017-09-12 15:00:00,126.5,126.58,126.49,126.51,137204.0,126.5,126.58,126.49,126.51,137204.0
2017-09-12 15:05:00,126.51,126.53,126.5,126.51,31814.0,126.51,126.53,126.5,126.51,31814.0
2017-09-12 15:10:00,126.52,126.52,126.49,126.5,18732.0,126.52,126.52,126.49,126.5,18732.0
2017-09-12 15:15:00,126.5,126.59,126.49,126.57,138033.0,126.5,126.59,126.49,126.57,138033.0
2017-09-12 15:20:00,126.56,126.57,126.47,126.47,78919.0,126.56,126.57,126.47,126.47,78919.0
2017-09-12 15:25:00,126.47,126.51,126.47,126.51,23000.0,126.47,126.51,126.47,126.51,23000.0
2017-09-12 15:30:00,126.51,126.54,126.47,126.47,52564.0,126.51,126.54,126.47,126.47,52564.0
2017-09-12 15:35:00,126.48,126.5,126.46,126.48,82116.0,126.48,126.5,126.46,126.48,82116.0
2017-09-12 15:40:00,126.47,126.54,126.47,126.48,74356.0,126.47,126.54,126.47,126.48,74356.0
2017-09-12 15:45:00,126.48,126.56,126.48,126.53,114544.0,126.48,126.56,126.48,126.53,114544.0
2017-09-12 15:50:00,126.53,126.54,126.5,126.53,49483.0,126.53,126.54,126.5,126.53,49483.0
2017-09-12 15:55:00,126.54,126.57,126.52,126.55,230997.0,126.54,126.57,126.52,126.55,230997.0
2017-09-13 09:30:00,126.4,126.45,126.39,126.42,50260.0,126.4,126.45,126.39,126.42,50260.0
2017-09-13 09:35:00,126.42,126.42,126.21,126.26,193922.0,126.42,126.42,126.21,126.26,193922.0
2017-09-13 09:40:00,126.28,126.34,126.25,126.33,64190.0,126.28,126.34,126.25,126.33,64190.0
2017-09-13 09:45:00,126.32,126.34,126.26,126.26,38525.0,126.32,126.34,126.26,126.26,38525.0
2017-09-13 09:50:00,126.25,126.31,126.16,126.28,94885.0,126.25,126.31,126.16,126.28,94885.0
2017-09-13 09:55:00,126.27,126.32,126.12,126.14,70418.0,126.27,126.32,126.12,126.14,70418.0
2017-09-13 10:00:00,126.15,126.21,126.14,126.18,38455.0,126.15,126.21,126.14,126.18,38455.0
2017-09-13 10:05:00,126.17,126.18,126.11,126.11,85517.0,126.17,126.18,126.11,126.11,85517.0
2017-09-13 10:10:00,126.11,126.11,125.94,126.01,207011.0,126.11,126.11,125.94,126.01,207011.0
2017-09-13 10:15:00,126.01,126.05,125.94,126.02,51721.0,126.01,126.05,125.94,126.02,51721.0
2017-09-13 10:20:00,126.02,126.02,125.82,125.88,241643.0,126.02,126.02,125.82,125.88,241643.0
2017-09-13 10:25:00,125.88,125.89,125.78,125.83,162310.0,125.88,125.89,125.78,125.83,162310.0
2017-09-13 10:30:00,125.82,125.83,125.5,125.61,560198.0,125.82,125.83,125.5,125.61,560198.0
2017-09-13 10:35:00,125.62,125.64,125.55,125.57,118750.0,125.62,125.64,125.55,125.57,118750.0
2017-09-13 10:40:00,125.56,125.77,125.53,125.77,115016.0,125.56,125.77,125.53,125.77,115016.0
2017-09-13 10:45:00,125.76,125.82,125.73,125.74,110335.0,125.76,125.82,125.73,125.74,110335.0
2017-09-13 10:50:00,125.74,125.75,125.66,125.67,100675.0,125.74,125.75,125.66,125.67,100675.0
2017-09-13 10:55:00,125.68,125.82,125.67,125.76,37702.0,125.68,125.82,125.67,125.76,37702.0
2017-09-13 11:00:00,125.75,125.75,125.64,125.66,82186.0,125.75,125.75,125.64,125.66,82186.0
2017-09-13 11:05:00,125.68,125.71,125.61,125.61,17302.0,125.68,125.71,125.61,125.61,17302.0
2017-09-13 11:10:00,125.62,125.7,125.59,125.7,25219.0,125.62,125.7,125.59,125.7,25219.0
2017-09-13 11:15:00,125.69,125.74,125.67,125.67,43654.0,125.69,125.74,125.67,125.67,43654.0
2017-09-13 11:20:00,125.67,125.75,125.64,125.65,38668.0,125.67,125.75,125.64,125.65,38668.0
2017-09-13 11:25:00,125.66,125.69,125.57,125.59,72794.0,125.66,125.69,125.57,125.59,72794.0
2017-09-13 11:30:00,125.59,125.62,125.53,125.6,78902.0,125.59,125.62,125.53,125.6,78902.0
2017-09-13 11:35:00,125.6,125.67,125.57,125.58,94876.0,125.6,125.67,125.57,125.58,94876.0
2017-09-13 11:40:00,125.58,125.67,125.51,125.63,71051.0,125.58,125.67,125.51,125.63,71051.0
2017-09-13 11:45:00,125.62,125.67,125.59,125.65,39958.0,125.62,125.67,125.59,125.65,39958.0
2017-09-13 11:50:00,125.65,125.69,125.63,125.63,64418.0,125.65,125.69,125.63,125.63,64418.0
2017-09-13 11:55:00,125.63,125.71,125.61,125.71,18842.0,125.63,125.71,125.61,125.71,18842.0
2017-09-13 12:00:00,125.68,125.7,125.66,125.66,13084.0,125.68,125.7,125.66,125.66,13084.0
2017-09-13 12:05:00,125.67,125.7,125.66,125.68,20849.0,125.67,125.7,125.66,125.68,20849.0
2017-09-13 12:10:00,125.68,125.7,125.65,125.69,26326.0,125.68,125.7,125.65,125.69,26326.0
2017-09-13 12:15:00,125.67,125.68,125.59,125.63,26478.0,125.67,125.68,125.59,125.63,26478.0
2017-09-13 12:20:00,125.64,125.64,125.56,125.59,11295.0,125.64,125.64,125.56,125.59,11295.0
2017-09-13 12:25:00,125.59,125.6,125.56,125.59,15235.0,125.59,125.6,125.56,125.59,15235.0
2017-09-13 12:30:00,125.6,125.64,125.58,125.62,17895.0,125.6,125.64,125.58,125.62,17895.0
2017-09-13 12:35:00,125.61,125.66,125.6,125.64,22672.0,125.61,125.66,125.6,125.64,22672.0
2017-09-13 12:40:00,125.64,125.67,125.63,125.64,55916.0,125.64,125.67,125.63,125.64,55916.0
2017-09-13 12:45:00,125.63,125.68,125.63,125.68,16355.0,125.63,125.68,125.63,125.68,16355.0
2017-09-13 12:50:00,125.67,125.67,125.61,125.62,60719.0,125.67,125.67,125.61,125.62,60719.0
2017-09-13 12:55:00,125.61,125.63,125.55,125.58,27559.0,125.61,125.63,125.55,125.58,27559.0
2017-09-13 13:00:00,125.58,125.75,125.55,125.72,288539.0,125.58,125.75,125.55,125.72,288539.0
2017-09-13 13:05:00,125.73,125.8,125.7,125.75,68879.0,125.73,125.8,125.7,125.75,68879.0
2017-09-13 13:10:00,125.75,125.78,125.72,125.76,52754.0,125.75,125.78,125.72,125.76,52754.0
2017-09-13 13:15:00,125.77,125.88,125.77,125.87,22594.0,125.77,125.88,125.77,125.87,22594.0
2017-09-13 13:20:00,125.85,125.91,125.83,125.89,37064.0,125.85,125.91,125.83,125.89,37064.0
2017-09-13 13:25:00,125.9,125.9,125.79,125.8,19558.0,125.9,125.9,125.79,125.8,19558.0
2017-09-13 13:30:00,125.79,125.82,125.75,125.78,79257.0,125.79,125.82,125.75,125.78,79257.0
2017-09-13 13:35:00,125.79,125.82,125.79,125.81,16966.0,125.79,125.82,125.79,125.81,16966.0
2017-09-13 13:40:00,125.81,125.86,125.8,125.8,10771.0,125.81,125.86,125.8,125.8,10771.0
2017-09-13 13:45:00,125.8,125.84,125.77,125.81,18138.0,125.8,125.84,125.77,125.81,18138.0
2017-09-13 13:50:00,125.81,125.81,125.73,125.73,30632.0,125.81,125.81,125.73,125.73,30632.0
2017-09-13 13:55:00,125.73,125.78,125.73,125.78,35715.0,125.73,125.78,125.73,125.78,35715.0
2017-09-13 14:00:00,125.78,125.8,125.76,125.77,79625.0,125.78,125.8,125.76,125.77,79625.0
2017-09-13 14:05:00,125.78,125.8,125.75,125.8,23103.0,125.78,125.8,125.75,125.8,23103.0
2017-09-13 14:10:00,125.8,125.83,125.78,125.78,28489.0,125.8,125.83,125.78,125.78,28489.0
2017-09-13 14:15:00,125.79,125.84,125.78,125.82,25858.0,125.79,125.84,125.78,125.82,25858.0
2017-09-13 14:20:00,125.82,125.83,125.79,125.82,11907.0,125.82,125.83,125.79,125.82,11907.0
2017-09-13 14:25:00,125.81,125.82,125.74,125.77,38486.0,125.81,125.82,125.74,125.77,38486.0
2017-09-13 14:30:00,125.77,125.79,125.73,125.75,53927.0,125.77,125.79,125.73,125.75,53927.0
2017-09-13 14:35:00,125.74,125.75,125.69,125.69,98407.0,125.74,125.75,125.69,125.69,98407.0
2017-09-13 14:40:00,125.7,125.72,125.61,125.62,42161.0,125.7,125.72,125.61,125.62,42161.0
2017-09-13 14:45:00,125.64,125.67,125.61,125.64,72678.0,125.64,125.67,125.61,125.64,72678.0
2017-09-13 14:50:00,125.64,125.65,125.62,125.64,11718.0,125.64,125.65,125.62,125.64,11718.0
2017-09-13 14:55:00,125.64,125.65,125.58,125.58,143411.0,125.64,125.65,125.58,125.58,143411.0
2017-09-13 15:00:00,125.59,125.66,125.58,125.66,45599.0,125.59,125.66,125.58,125.66,45599.0
2017-09-13 15:05:00,125.65,125.65,125.62,125.65,18492.0,125.65,125.65,125.62,125.65,18492.0
2017-09-13 15:10:00,125.65,125.69,125.64,125.66,118978.0,125.65,125.69,125.64,125.66,118978.0
2017-09-13 15:15:00,125.66,125.66,125.61,125.61,17517.0,125.66,125.66,125.61,125.61,17517.0
2017-09-13 15:20:00,125.61,125.67,125.61,125.66,22347.0,125.61,125.67,125.61,125.66,22347.0
2017-09-13 15:25:00,125.66,125.68,125.66,125.66,22064.0,125.66,125.68,125.66,125.66,22064.0
2017-09-13 15:30:00,125.67,125.67,125.62,125.63,25850.0,125.67,125.67,125.62,125.63,25850.0
2017-09-13 15:35:00,125.64,125.64,125.6,125.61,29172.0,125.64,125.64,125.6,125.61,29172.0
2017-09-13 15:40:00,125.61,125.63,125.6,125.61,51534.0,125.61,125.63,125.6,125.61,51534.0
2017-09-13 15:45:00,125.62,125.62,125.59,125.6,68683.0,125.62,125.62,125.59,125.6,68683.0
2017-09-13 15:50:00,125.59,125.6,125.56,125.59,141898.0,125.59,125.6,125.56,125.59,141898.0
2017-09-13 15:55:00,125.59,125.64,125.58,125.6,456258.0,125.59,125.64,125.58,125.6,456258.0
2017-09-14 09:30:00,125.66,125.79,125.62,125.79,136408.0,125.66,125.79,125.62,125.79,136408.0
2017-09-14 09:35:00,125.78,125.88,125.77,125.87,67498.0,125.78,125.88,125.77,125.87,67498.0
2017-09-14 09:40:00,125.87,125.9,125.8,125.84,75997.0,125.87,125.9,125.8,125.84,75997.0
2017-09-14 09:45:00,125.83,125.97,125.78,125.94,118482.0,125.83,125.97,125.78,125.94,118482.0
2017-09-14 09:50:00,125.95,125.97,125.88,125.91,145486.0,125.95,125.97,125.88,125.91,145486.0
2017-09-14 09:55:00,125.91,125.97,125.89,125.94,129042.0,125.91,125.97,125.89,125.94,129042.0
2017-09-14 10:00:00,125.94,125.97,125.87,125.95,100945.0,125.94,125.97,125.87,125.95,100945.0
2017-09-14 10:05:00,125.94,125.98,125.91,125.92,138042.0,125.94,125.98,125.91,125.92,138042.0
2017-09-14 10:10:00,125.93,125.93,125.83,125.85,54057.0,125.93,125.93,125.83,125.85,54057.0
2017-09-14 10:15:00,125.85,126.01,125.85,125.99,73540.0,125.85,126.01,125.85,125.99,73540.0
2017-09-14 10:20:00,125.99,126.01,125.94,125.99,51455.0,125.99,126.01,125.94,125.99,51455.0
2017-09-14 10:25:00,125.99,126.02,125.96,125.98,44796.0,125.99,126.02,125.96,125.98,44796.0
2017-09-14 10:30:00,125.98,126.0,125.89,125.92,70397.0,125.98,126.0,125.89,125.92,70397.0
2017-09-14 10:35:00,125.93,125.93,125.86,125.87,34163.0,125.93,125.93,125.86,125.87,34163.0
2017-09-14 10:40:00,125.88,125.88,125.83,125.83,22904.0,125.88,125.88,125.83,125.83,22904.0
2017-09-14 10:45:00,125.83,125.89,125.83,125.88,31511.0,125.83,125.89,125.83,125.88,31511.0
2017-09-14 10:50:00,125.89,125.92,125.85,125.9,23512.0,125.89,125.92,125.85,125.9,23512.0
2017-09-14 10:55:00,125.9,125.91,125.85,125.89,30894.0,125.9,125.91,125.85,125.89,30894.0
2017-09-14 11:00:00,125.9,125.98,125.9,125.95,41500.0,125.9,125.98,125.9,125.95,41500.0
2017-09-14 11:05:00,125.95,125.97,125.91,125.91,21693.0,125.95,125.97,125.91,125.91,21693.0
2017-09-14 11:10:00,125.91,125.96,125.91,125.92,29808.0,125.91,125.96,125.91,125.92,29808.0
2017-09-14 11:15:00,125.92,125.93,125.87,125.89,46566.0,125.92,125.93,125.87,125.89,46566.0
2017-09-14 11:20:00,125.9,125.94,125.9,125.9,15295.0,125.9,125.94,125.9,125.9,15295.0
2017-09-14 11:25:00,125.91,125.95,125.9,125.92,12014.0,125.91,125.95,125.9,125.92,12014.0
2017-09-14 11:30:00,125.92,125.95,125.89,125.93,15709.0,125.92,125.95,125.89,125.93,15709.0
2017-09-14 11:35:00,125.93,126.0,125.93,126.0,11783.0,125.93,126.0,125.93,126.0,11783.0
2017-09-14 11:40:00,125.99,126.0,125.95,125.96,16501.0,125.99,126.0,125.95,125.96,16501.0
2017-09-14 11:45:00,125.95,125.97,125.93,125.96,9834.0,125.95,125.97,125.93,125.96,9834.0
2017-09-14 11:50:00,125.97,125.99,125.92,125.94,29920.0,125.97,125.99,125.92,125.94,29920.0
2017-09-14 11:55:00,125.94,125.96,125.92,125.93,14475.0,125.94,125.96,125.92,125.93,14475.0
2017-09-14 12:00:00,125.93,125.96,125.91,125.95,31846.0,125.93,125.96,125.91,125.95,31846.0
2017-09-14 12:05:00,125.96,125.96,125.91,125.94,8333.0,125.96,125.96,125.91,125.94,8333.0
2017-09-14 12:10:00,125.93,125.94,125.9,125.91,10681.0,125.93,125.94,125.9,125.91,10681.0
2017-09-14 12:15:00,125.9,125.91,125.87,125.89,17870.0,125.9,125.91,125.87,125.89,17870.0
2017-09-14 12:20:00,125.89,125.94,125.87,125.92,31562.0,125.89,125.94,125.87,125.92,31562.0
2017-09-14 12:25:00,125.91,125.93,125.9,125.92,28234.0,125.91,125.93,125.9,125.92,28234.0
2017-09-14 12:30:00,125.92,125.94,125.89,125.94,10840.0,125.92,125.94,125.89,125.94,10840.0
2017-09-14 12:35:00,125.94,125.95,125.9,125.91,12051.0,125.94,125.95,125.9,125.91,12051.0
2017-09-14 12:40:00,125.9,125.91,125.88,125.89,22212.0,125.9,125.91,125.88,125.89,22212.0
2017-09-14 12:45:00,125.89,125.92,125.88,125.91,8435.0,125.89,125.92,125.88,125.91,8435.0
2017-09-14 12:50:00,125.92,125.94,125.9,125.94,13464.0,125.92,125.94,125.9,125.94,13464.0
2017-09-14 12:55:00,125.94,125.94,125.88,125.9,21443.0,125.94,125.94,125.88,125.9,21443.0
2017-09-14 13:00:00,125.9,125.92,125.89,125.92,12434.0,125.9,125.92,125.89,125.92,12434.0
2017-09-14 13:05:00,125.92,126.02,125.91,126.01,60190.0,125.92,126.02,125.91,126.01,60190.0
2017-09-14 13:10:00,126.0,126.01,125.96,125.99,24845.0,126.0,126.01,125.96,125.99,24845.0
2017-09-14 13:15:00,126.0,126.03,125.99,126.01,33080.0,126.0,126.03,125.99,126.01,33080.0
2017-09-14 13:20:00,126.02,126.02,125.98,125.99,16319.0,126.02,126.02,125.98,125.99,16319.0
2017-09-14 13:25:00,125.99,125.99,125.95,125.96,24468.0,125.99,125.99,125.95,125.96,24468.0
2017-09-14 13:30:00,125.95,126.02,125.95,126.01,14032.0,125.95,126.02,125.95,126.01,14032.0
2017-09-14 13:35:00,126.02,126.1,126.0,126.09,76151.0,126.02,126.1,126.0,126.09,76151.0
2017-09-14 13:40:00,126.1,126.17,126.09,126.16,72258.0,126.1,126.17,126.09,126.16,72258.0
2017-09-14 13:45:00,126.16,126.33,126.14,126.31,250345.0,126.16,126.33,126.14,126.31,250345.0
2017-09-14 13:50:00,126.31,126.38,126.31,126.36,54781.0,126.31,126.38,126.31,126.36,54781.0
2017-09-14 13:55:00,126.36,126.44,126.29,126.31,108427.0,126.36,126.44,126.29,126.31,108427.0
2017-09-14 14:00:00,126.32,126.33,126.22,126.27,59056.0,126.32,126.33,126.22,126.27,59056.0
2017-09-14 14:05:00,126.26,126.27,126.19,126.23,41461.0,126.26,126.27,126.19,126.23,41461.0
2017-09-14 14:10:00,126.22,126.27,126.22,126.25,34728.0,126.22,126.27,126.22,126.25,34728.0
2017-09-14 14:15:00,126.25,126.3,126.24,126.26,31056.0,126.25,126.3,126.24,126.26,31056.0
2017-09-14 14:20:00,126.25,126.25,126.21,126.23,16568.0,126.25,126.25,126.21,126.23,16568.0
2017-09-14 14:25:00,126.25,126.33,126.23,126.24,58023.0,126.25,126.33,126.23,126.24,58023.0
2017-09-14 14:30:00,126.23,126.25,126.16,126.21,25242.0,126.23,126.25,126.16,126.21,25242.0
2017-09-14 14:35:00,126.22,126.24,126.14,126.15,35682.0,126.22,126.24,126.14,126.15,35682.0
2017-09-14 14:40:00,126.15,126.18,126.13,126.16,28697.0,126.15,126.18,126.13,126.16,28697.0
2017-09-14 14:45:00,126.17,126.21,126.17,126.18,26207.0,126.17,126.21,126.17,126.18,26207.0
2017-09-14 14:50:00,126.18,126.2,126.09,126.11,29538.0,126.18,126.2,126.09,126.11,29538.0
2017-09-14 14:55:00,126.11,126.15,126.08,126.11,28007.0,126.11,126.15,126.08,126.11,28007.0
2017-09-14 15:00:00,126.1,126.15,126.0,126.02,27991.0,126.1,126.15,126.0,126.02,27991.0
2017-09-14 15:05:00,126.02,126.06,126.0,126.06,28628.0,126.02,126.06,126.0,126.06,28628.0
2017-09-14 15:10:00,126.05,126.06,126.01,126.03,27090.0,126.05,126.06,126.01,126.03,27090.0
2017-09-14 15:15:00,126.04,126.1,126.03,126.09,27221.0,126.04,126.1,126.03,126.09,27221.0
2017-09-14 15:20:00,126.08,126.08,126.05,126.07,12625.0,126.08,126.08,126.05,126.07,12625.0
2017-09-14 15:25:00,126.06,126.14,126.06,126.14,17774.0,126.06,126.14,126.06,126.14,17774.0
2017-09-14 15:30:00,126.13,126.18,126.11,126.12,59832.0,126.13,126.18,126.11,126.12,59832.0
2017-09-14 15:35:00,126.13,126.14,126.11,126.11,23554.0,126.13,126.14,126.11,126.11,23554.0
2017-09-14 15:40:00,126.11,126.24,126.11,126.22,44891.0,126.11,126.24,126.11,126.22,44891.0
2017-09-14 15:45:00,126.23,126.23,126.18,126.19,128815.0,126.23,126.23,126.18,126.19,128815.0
2017-09-14 15:50:00,126.19,126.2,126.13,126.15,155457.0,126.19,126.2,126.13,126.15,155457.0
2017-09-14 15:55:00,126.15,126.19,126.13,126.16,208339.0,126.15,126.19,126.13,126.16,208339.0
2017-09-15 09:30:00,125.99,125.99,125.87,125.89,110555.0,125.99,125.99,125.87,125.89,110555.0
2017-09-15 09:35:00,125.89,125.92,125.84,125.87,82829.0,125.89,125.92,125.84,125.87,82829.0
2017-09-15 09:40:00,125.86,125.91,125.8,125.89,64272.0,125.86,125.91,125.8,125.89,64272.0
2017-09-15 09:45:00,125.89,125.93,125.81,125.89,53939.0,125.89,125.93,125.81,125.89,53939.0
2017-09-15 09:50:00,125.88,125.94,125.86,125.89,76748.0,125.88,125.94,125.86,125.89,76748.0
2017-09-15 09:55:00,125.9,125.93,125.86,125.9,59801.0,125.9,125.93,125.86,125.9,59801.0
2017-09-15 10:00:00,125.9,125.9,125.67,125.72,106992.0,125.9,125.9,125.67,125.72,106992.0
2017-09-15 10:05:00,125.72,125.79,125.69,125.7,295741.0,125.72,125.79,125.69,125.7,295741.0
2017-09-15 10:10:00,125.71,125.71,125.58,125.65,178662.0,125.71,125.71,125.58,125.65,178662.0
2017-09-15 10:15:00,125.64,125.66,125.53,125.64,90993.0,125.64,125.66,125.53,125.64,90993.0
2017-09-15 10:20:00,125.64,125.69,125.62,125.68,22090.0,125.64,125.69,125.62,125.68,22090.0
2017-09-15 10:25:00,125.69,125.7,125.57,125.57,49633.0,125.69,125.7,125.57,125.57,49633.0
2017-09-15 10:30:00,125.57,125.61,125.53,125.59,48416.0,125.57,125.61,125.53,125.59,48416.0
2017-09-15 10:35:00,125.57,125.64,125.56,125.64,36900.0,125.57,125.64,125.56,125.64,36900.0
2017-09-15 10:40:00,125.64,125.66,125.58,125.61,160194.0,125.64,125.66,125.58,125.61,160194.0
2017-09-15 10:45:00,125.6,125.6,125.53,125.57,59308.0,125.6,125.6,125.53,125.57,59308.0
2017-09-15 10:50:00,125.56,125.59,125.53,125.56,56811.0,125.56,125.59,125.53,125.56,56811.0
2017-09-15 10:55:00,125.56,125.61,125.54,125.56,140063.0,125.56,125.61,125.54,125.56,140063.0
2017-09-15 11:00:00,125.57,125.61,125.41,125.46,182595.0,125.57,125.61,125.41,125.46,182595.0
2017-09-15 11:05:00,125.46,125.51,125.44,125.5,62976.0,125.46,125.51,125.44,125.5,62976.0
2017-09-15 11:10:00,125.5,125.61,125.49,125.6,44871.0,125.5,125.61,125.49,125.6,44871.0
2017-09-15 11:15:00,125.61,125.69,125.61,125.66,95504.0,125.61,125.69,125.61,125.66,95504.0
2017-09-15 11:20:00,125.66,125.67,125.62,125.63,21614.0,125.66,125.67,125.62,125.63,21614.0
2017-09-15 11:25:00,125.64,125.64,125.61,125.63,131006.0,125.64,125.64,125.61,125.63,131006.0
2017-09-15 11:30:00,125.63,125.64,125.61,125.63,72140.0,125.63,125.64,125.61,125.63,72140.0
2017-09-15 11:35:00,125.64,125.65,125.62,125.65,28461.0,125.64,125.65,125.62,125.65,28461.0
2017-09-15 11:40:00,125.64,125.73,125.64,125.73,72452.0,125.64,125.73,125.64,125.73,72452.0
2017-09-15 11:45:00,125.73,125.76,125.7,125.71,231842.0,125.73,125.76,125.7,125.71,231842.0
2017-09-15 11:50:00,125.71,125.82,125.71,125.8,106835.0,125.71,125.82,125.71,125.8,106835.0
2017-09-15 11:55:00,125.81,125.81,125.74,125.75,21509.0,125.81,125.81,125.74,125.75,21509.0
2017-09-15 12:00:00,125.74,125.77,125.72,125.73,32809.0,125.74,125.77,125.72,125.73,32809.0
2017-09-15 12:05:00,125.73,125.77,125.71,125.71,17058.0,125.73,125.77,125.71,125.71,17058.0
2017-09-15 12:10:00,125.71,125.72,125.67,125.68,15222.0,125.71,125.72,125.67,125.68,15222.0
2017-09-15 12:15:00,125.69,125.71,125.66,125.69,14044.0,125.69,125.71,125.66,125.69,14044.0
2017-09-15 12:20:00,125.68,125.7,125.62,125.64,48257.0,125.68,125.7,125.62,125.64,48257.0
2017-09-15 12:25:00,125.65,125.72,125.65,125.71,28376.0,125.65,125.72,125.65,125.71,28376.0
2017-09-15 12:30:00,125.71,125.72,125.66,125.68,31907.0,125.71,125.72,125.66,125.68,31907.0
2017-09-15 12:35:00,125.67,125.71,125.67,125.71,13695.0,125.67,125.71,125.67,125.71,13695.0
2017-09-15 12:40:00,125.7,125.76,125.67,125.75,18493.0,125.7,125.76,125.67,125.75,18493.0
2017-09-15 12:45:00,125.76,125.77,125.74,125.76,22321.0,125.76,125.77,125.74,125.76,22321.0
2017-09-15 12:50:00,125.76,125.76,125.69,125.7,31836.0,125.76,125.76,125.69,125.7,31836.0
2017-09-15 12:55:00,125.71,125.74,125.65,125.68,100783.0,125.71,125.74,125.65,125.68,100783.0
2017-09-15 13:00:00,125.68,125.69,125.65,125.66,11894.0,125.68,125.69,125.65,125.66,11894.0
2017-09-15 13:05:00,125.66,125.66,125.59,125.59,16431.0,125.66,125.66,125.59,125.59,16431.0
2017-09-15 13:10:00,125.59,125.61,125.55,125.55,38805.0,125.59,125.61,125.55,125.55,38805.0
2017-09-15 13:15:00,125.56,125.61,125.55,125.61,13747.0,125.56,125.61,125.55,125.61,13747.0
2017-09-15 13:20:00,125.6,125.63,125.58,125.61,39495.0,125.6,125.63,125.58,125.61,39495.0
2017-09-15 13:25:00,125.61,125.62,125.55,125.55,15997.0,125.61,125.62,125.55,125.55,15997.0
2017-09-15 13:30:00,125.56,125.59,125.53,125.59,144645.0,125.56,125.59,125.53,125.59,144645.0
2017-09-15 13:35:00,125.59,125.62,125.58,125.61,9641.0,125.59,125.62,125.58,125.61,9641.0
2017-09-15 13:40:00,125.62,125.63,125.6,125.63,3534.0,125.62,125.63,125.6,125.63,3534.0
2017-09-15 13:45:00,125.61,125.63,125.6,125.62,9255.0,125.61,125.63,125.6,125.62,9255.0
2017-09-15 13:50:00,125.62,125.65,125.6,125.61,53729.0,125.62,125.65,125.6,125.61,53729.0
2017-09-15 13:55:00,125.61,125.62,125.58,125.59,44768.0,125.61,125.62,125.58,125.59,44768.0
2017-09-15 14:00:00,125.59,125.59,125.56,125.59,15359.0,125.59,125.59,125.56,125.59,15359.0
2017-09-15 14:05:00,125.58,125.58,125.56,125.56,13797.0,125.58,125.58,125.56,125.56,13797.0
2017-09-15 14:10:00,125.57,125.58,125.55,125.57,15421.0,125.57,125.58,125.55,125.57,15421.0
2017-09-15 14:15:00,125.57,125.59,125.54,125.55,64993.0,125.57,125.59,125.54,125.55,64993.0
2017-09-15 14:20:00,125.55,125.61,125.54,125.58,120118.0,125.55,125.61,125.54,125.58,120118.0
2017-09-15 14:25:00,125.58,125.59,125.56,125.57,17819.0,125.58,125.59,125.56,125.57,17819.0
2017-09-15 14:30:00,125.58,125.58,125.55,125.57,138323.0,125.58,125.58,125.55,125.57,138323.0
2017-09-15 14:35:00,125.57,125.59,125.56,125.58,13231.0,125.57,125.59,125.56,125.58,13231.0
2017-09-15 14:40:00,125.58,125.59,125.57,125.59,13975.0,125.58,125.59,125.57,125.59,13975.0
2017-09-15 14:45:00,125.58,125.59,125.56,125.56,19111.0,125.58,125.59,125.56,125.56,19111.0
2017-09-15 14:50:00,125.56,125.58,125.56,125.56,21446.0,125.56,125.58,125.56,125.56,21446.0
2017-09-15 14:55:00,125.57,125.6,125.56,125.58,9290.0,125.57,125.6,125.56,125.58,9290.0
2017-09-15 15:00:00,125.57,125.61,125.57,125.61,19154.0,125.57,125.61,125.57,125.61,19154.0
2017-09-15 15:05:00,125.62,125.62,125.58,125.59,24410.0,125.62,125.62,125.58,125.59,24410.0
2017-09-15 15:10:00,125.59,125.6,125.58,125.58,129313.0,125.59,125.6,125.58,125.58,129313.0
2017-09-15 15:15:00,125.58,125.59,125.56,125.56,52965.0,125.58,125.59,125.56,125.56,52965.0
2017-09-15 15:20:00,125.56,125.57,125.52,125.53,45969.0,125.56,125.57,125.52,125.53,45969.0
2017-09-15 15:25:00,125.52,125.55,125.52,125.52,59677.0,125.52,125.55,125.52,125.52,59677.0
2017-09-15 15:30:00,125.53,125.53,125.49,125.49,77568.0,125.53,125.53,125.49,125.49,77568.0
2017-09-15 15:35:00,125.49,125.5,125.48,125.5,139076.0,125.49,125.5,125.48,125.5,139076.0
2017-09-15 15:40:00,125.5,125.5,125.45,125.48,239356.0,125.5,125.5,125.45,125.48,239356.0
2017-09-15 15:45:00,125.48,125.5,125.45,125.49,126877.0,125.48,125.5,125.45,125.49,126877.0
2017-09-15 15:50:00,125.49,125.5,125.46,125.47,133348.0,125.49,125.5,125.46,125.47,133348.0
2017-09-15 15:55:00,125.47,125.53,125.46,125.52,413736.0,125.47,125.53,125.46,125.52,413736.0
2017-09-18 09:30:00,124.71,124.71,124.63,124.64,392551.0,124.71,124.71,124.63,124.64,392551.0
2017-09-18 09:35:00,124.64,124.68,124.55,124.6,184779.0,124.64,124.68,124.55,124.6,184779.0
2017-09-18 09:40:00,124.59,124.65,124.56,124.64,87708.0,124.59,124.65,124.56,124.64,87708.0
2017-09-18 09:45:00,124.63,124.65,124.6,124.64,78742.0,124.63,124.65,124.6,124.64,78742.0
2017-09-18 09:50:00,124.64,124.68,124.63,124.65,79882.0,124.64,124.68,124.63,124.65,79882.0
2017-09-18 09:55:00,124.66,124.73,124.66,124.72,55305.0,124.66,124.73,124.66,124.72,55305.0
2017-09-18 10:00:00,124.72,124.76,124.69,124.73,104505.0,124.72,124.76,124.69,124.73,104505.0
2017-09-18 10:05:00,124.73,124.73,124.66,124.69,81439.0,124.73,124.73,124.66,124.69,81439.0
2017-09-18 10:10:00,124.69,124.69,124.65,124.65,87443.0,124.69,124.69,124.65,124.65,87443.0
2017-09-18 10:15:00,124.65,124.71,124.64,124.71,43284.0,124.65,124.71,124.64,124.71,43284.0
2017-09-18 10:20:00,124.7,124.71,124.63,124.64,50385.0,124.7,124.71,124.63,124.64,50385.0
2017-09-18 10:25:00,124.64,124.66,124.53,124.55,209860.0,124.64,124.66,124.53,124.55,209860.0
2017-09-18 10:30:00,124.56,124.61,124.5,124.52,232866.0,124.56,124.61,124.5,124.52,232866.0
2017-09-18 10:35:00,124.51,124.55,124.45,124.5,122500.0,124.51,124.55,124.45,124.5,122500.0
2017-09-18 10:40:00,124.5,124.51,124.35,124.36,217545.0,124.5,124.51,124.35,124.36,217545.0
2017-09-18 10:45:00,124.36,124.45,124.33,124.43,188039.0,124.36,124.45,124.33,124.43,188039.0
2017-09-18 10:50:00,124.44,124.48,124.43,124.43,106502.0,124.44,124.48,124.43,124.43,106502.0
2017-09-18 10:55:00,124.44,124.44,124.33,124.34,123479.0,124.44,124.44,124.33,124.34,123479.0
2017-09-18 11:00:00,124.34,124.4,124.33,124.39,108395.0,124.34,124.4,124.33,124.39,108395.0
2017-09-18 11:05:00,124.39,124.43,124.36,124.38,65157.0,124.39,124.43,124.36,124.38,65157.0
2017-09-18 11:10:00,124.38,124.39,124.35,124.35,54984.0,124.38,124.39,124.35,124.35,54984.0
2017-09-18 11:15:00,124.36,124.37,124.22,124.24,327415.0,124.36,124.37,124.22,124.24,327415.0
2017-09-18 11:20:00,124.24,124.3,124.18,124.21,280921.0,124.24,124.3,124.18,124.21,280921.0
2017-09-18 11:25:00,124.21,124.27,124.16,124.24,128842.0,124.21,124.27,124.16,124.24,128842.0
2017-09-18 11:30:00,124.24,124.26,124.2,124.25,87491.0,124.24,124.26,124.2,124.25,87491.0
2017-09-18 11:35:00,124.24,124.29,124.22,124.27,63022.0,124.24,124.29,124.22,124.27,63022.0
2017-09-18 11:40:00,124.27,124.36,124.24,124.35,114857.0,124.27,124.36,124.24,124.35,114857.0
2017-09-18 11:45:00,124.36,124.36,124.28,124.3,34100.0,124.36,124.36,124.28,124.3,34100.0
2017-09-18 11:50:00,124.3,124.31,124.28,124.3,64998.0,124.3,124.31,124.28,124.3,64998.0
2017-09-18 11:55:00,124.29,124.29,124.23,124.28,39811.0,124.29,124.29,124.23,124.28,39811.0
2017-09-18 12:00:00,124.28,124.28,124.24,124.27,33785.0,124.28,124.28,124.24,124.27,33785.0
2017-09-18 12:05:00,124.28,124.3,124.18,124.22,263166.0,124.28,124.3,124.18,124.22,263166.0
2017-09-18 12:10:00,124.22,124.27,124.22,124.25,31936.0,124.22,124.27,124.22,124.25,31936.0
2017-09-18 12:15:00,124.24,124.25,124.19,124.2,46864.0,124.24,124.25,124.19,124.2,46864.0
2017-09-18 12:20:00,124.2,124.21,124.12,124.16,54911.0,124.2,124.21,124.12,124.16,54911.0
2017-09-18 12:25:00,124.16,124.18,124.13,124.17,54071.0,124.16,124.18,124.13,124.17,54071.0
2017-09-18 12:30:00,124.17,124.22,124.15,124.21,91123.0,124.17,124.22,124.15,124.21,91123.0
2017-09-18 12:35:00,124.21,124.23,124.2,124.2,21504.0,124.21,124.23,124.2,124.2,21504.0
2017-09-18 12:40:00,124.2,124.22,124.18,124.18,58282.0,124.2,124.22,124.18,124.18,58282.0
2017-09-18 12:45:00,124.18,124.18,124.05,124.08,99413.0,124.18,124.18,124.05,124.08,99413.0
2017-09-18 12:50:00,124.09,124.15,124.02,124.15,86726.0,124.09,124.15,124.02,124.15,86726.0
2017-09-18 12:55:00,124.14,124.16,124.11,124.16,19035.0,124.14,124.16,124.11,124.16,19035.0
2017-09-18 13:00:00,124.17,124.18,124.15,124.15,22453.0,124.17,124.18,124.15,124.15,22453.0
2017-09-18 13:05:00,124.14,124.22,124.13,124.22,30241.0,124.14,124.22,124.13,124.22,30241.0
2017-09-18 13:10:00,124.21,124.23,124.2,124.21,30947.0,124.21,124.23,124.2,124.21,30947.0
2017-09-18 13:15:00,124.21,124.26,124.21,124.25,64666.0,124.21,124.26,124.21,124.25,64666.0
2017-09-18 13:20:00,124.25,124.26,124.21,124.24,14694.0,124.25,124.26,124.21,124.24,14694.0
2017-09-18 13:25:00,124.24,124.26,124.21,124.22,33572.0,124.24,124.26,124.21,124.22,33572.0
2017-09-18 13:30:00,124.22,124.22,124.12,124.14,22494.0,124.22,124.22,124.12,124.14,22494.0
2017-09-18 13:35:00,124.13,124.16,124.11,124.14,28019.0,124.13,124.16,124.11,124.14,28019.0
2017-09-18 13:40:00,124.14,124.15,124.12,124.15,18948.0,124.14,124.15,124.12,124.15,18948.0
2017-09-18 13:45:00,124.15,124.15,124.12,124.13,14970.0,124.15,124.15,124.12,124.13,14970.0
2017-09-18 13:50:00,124.13,124.18,124.11,124.11,58975.0,124.13,124.18,124.11,124.11,58975.0
2017-09-18 13:55:00,124.12,124.13,124.06,124.06,30766.0,124.12,124.13,124.06,124.06,30766.0
2017-09-18 14:00:00,124.06,124.06,123.96,124.05,80939.0,124.06,124.06,123.96,124.05,80939.0
2017-09-18 14:05:00,124.06,124.07,124.04,124.04,17310.0,124.06,124.07,124.04,124.04,17310.0
2017-09-18 14:10:00,124.05,124.11,124.02,124.02,31080.0,124.05,124.11,124.02,124.02,31080.0
2017-09-18 14:15:00,124.02,124.12,124.01,124.11,49061.0,124.02,124.12,124.01,124.11,49061.0
2017-09-18 14:20:00,124.1,124.16,124.1,124.16,39339.0,124.1,124.16,124.1,124.16,39339.0
2017-09-18 14:25:00,124.16,124.17,124.13,124.16,29466.0,124.16,124.17,124.13,124.16,29466.0
2017-09-18 14:30:00,124.17,124.18,124.12,124.17,43720.0,124.17,124.18,124.12,124.17,43720.0
2017-09-18 14:35:00,124.18,124.32,124.17,124.31,109536.0,124.18,124.32,124.17,124.31,109536.0
2017-09-18 14:40:00,124.3,124.33,124.27,124.28,74688.0,124.3,124.33,124.27,124.28,74688.0
2017-09-18 14:45:00,124.28,124.32,124.23,124.25,80956.0,124.28,124.32,124.23,124.25,80956.0
2017-09-18 14:50:00,124.26,124.26,124.23,124.25,29295.0,124.26,124.26,124.23,124.25,29295.0
2017-09-18 14:55:00,124.25,124.25,124.18,124.19,32646.0,124.25,124.25,124.18,124.19,32646.0
2017-09-18 15:00:00,124.19,124.22,124.18,124.21,30491.0,124.19,124.22,124.18,124.21,30491.0
2017-09-18 15:05:00,124.21,124.23,124.2,124.22,19204.0,124.21,124.23,124.2,124.22,19204.0
2017-09-18 15:10:00,124.23,124.3,124.23,124.29,46874.0,124.23,124.3,124.23,124.29,46874.0
2017-09-18 15:15:00,124.3,124.3,124.26,124.27,18274.0,124.3,124.3,124.26,124.27,18274.0
2017-09-18 15:20:00,124.27,124.27,124.22,124.22,94020.0,124.27,124.27,124.22,124.22,94020.0
2017-09-18 15:25:00,124.22,124.23,124.18,124.19,34402.0,124.22,124.23,124.18,124.19,34402.0
2017-09-18 15:30:00,124.18,124.21,124.18,124.19,15166.0,124.18,124.21,124.18,124.19,15166.0
2017-09-18 15:35:00,124.19,124.2,124.15,124.18,62374.0,124.19,124.2,124.15,124.18,62374.0
2017-09-18 15:40:00,124.18,124.21,124.17,124.21,64264.0,124.18,124.21,124.17,124.21,64264.0
2017-09-18 15:45:00,124.21,124.29,124.2,124.28,150925.0,124.21,124.29,124.2,124.28,150925.0
2017-09-18 15:50:00,124.29,124.36,124.26,124.35,220684.0,124.29,124.36,124.26,124.35,220684.0
2017-09-18 15:55:00,124.35,124.39,124.33,124.35,437744.0,124.35,124.39,124.33,124.35,437744.0
2017-09-19 09:30:00,124.49,124.52,124.45,124.47,142836.0,124.49,124.52,124.45,124.47,142836.0
2017-09-19 09:35:00,124.47,124.55,124.45,124.47,61717.0,124.47,124.55,124.45,124.47,61717.0
2017-09-19 09:40:00,124.48,124.54,124.46,124.53,43068.0,124.48,124.54,124.46,124.53,43068.0
2017-09-19 09:45:00,124.54,124.55,124.47,124.52,82475.0,124.54,124.55,124.47,124.52,82475.0
2017-09-19 09:50:00,124.51,124.55,124.49,124.49,81092.0,124.51,124.55,124.49,124.49,81092.0
2017-09-19 09:55:00,124.49,124.55,124.48,124.52,61710.0,124.49,124.55,124.48,124.52,61710.0
2017-09-19 10:00:00,124.52,124.56,124.37,124.4,168188.0,124.52,124.56,124.37,124.4,168188.0
2017-09-19 10:05:00,124.39,124.43,124.36,124.39,80290.0,124.39,124.43,124.36,124.39,80290.0
2017-09-19 10:10:00,124.39,124.41,124.37,124.38,25167.0,124.39,124.41,124.37,124.38,25167.0
2017-09-19 10:15:00,124.37,124.41,124.35,124.41,68038.0,124.37,124.41,124.35,124.41,68038.0
2017-09-19 10:20:00,124.42,124.52,124.42,124.5,110431.0,124.42,124.52,124.42,124.5,110431.0
2017-09-19 10:25:00,124.5,124.5,124.38,124.4,31175.0,124.5,124.5,124.38,124.4,31175.0
2017-09-19 10:30:00,124.4,124.43,124.37,124.43,67913.0,124.4,124.43,124.37,124.43,67913.0
2017-09-19 10:35:00,124.44,124.45,124.35,124.35,27039.0,124.44,124.45,124.35,124.35,27039.0
2017-09-19 10:40:00,124.36,124.42,124.36,124.42,16141.0,124.36,124.42,124.36,124.42,16141.0
2017-09-19 10:45:00,124.43,124.44,124.34,124.42,34530.0,124.43,124.44,124.34,124.42,34530.0
2017-09-19 10:50:00,124.43,124.47,124.41,124.41,23467.0,124.43,124.47,124.41,124.41,23467.0
2017-09-19 10:55:00,124.41,124.49,124.4,124.45,39480.0,124.41,124.49,124.4,124.45,39480.0
2017-09-19 11:00:00,124.45,124.49,124.45,124.49,30602.0,124.45,124.49,124.45,124.49,30602.0
2017-09-19 11:05:00,124.48,124.48,124.37,124.38,41573.0,124.48,124.48,124.37,124.38,41573.0
2017-09-19 11:10:00,124.38,124.4,124.33,124.35,50637.0,124.38,124.4,124.33,124.35,50637.0
2017-09-19 11:15:00,124.33,124.35,124.25,124.34,209168.0,124.33,124.35,124.25,124.34,209168.0
2017-09-19 11:20:00,124.36,124.37,124.28,124.34,91324.0,124.36,124.37,124.28,124.34,91324.0
2017-09-19 11:25:00,124.36,124.36,124.28,124.31,16609.0,124.36,124.36,124.28,124.31,16609.0
2017-09-19 11:30:00,124.32,124.35,124.3,124.31,27116.0,124.32,124.35,124.3,124.31,27116.0
2017-09-19 11:35:00,124.3,124.32,124.26,124.28,46896.0,124.3,124.32,124.26,124.28,46896.0
2017-09-19 11:40:00,124.28,124.38,124.26,124.38,67290.0,124.28,124.38,124.26,124.38,67290.0
2017-09-19 11:45:00,124.37,124.37,124.33,124.34,25857.0,124.37,124.37,124.33,124.34,25857.0
2017-09-19 11:50:00,124.34,124.38,124.33,124.38,83188.0,124.34,124.38,124.33,124.38,83188.0
2017-09-19 11:55:00,124.37,124.44,124.36,124.44,34389.0,124.37,124.44,124.36,124.44,34389.0
2017-09-19 12:00:00,124.44,124.44,124.4,124.41,8709.0,124.44,124.44,124.4,124.41,8709.0
2017-09-19 12:05:00,124.4,124.43,124.35,124.36,18273.0,124.4,124.43,124.35,124.36,18273.0
2017-09-19 12:10:00,124.36,124.39,124.36,124.37,15680.0,124.36,124.39,124.36,124.37,15680.0
2017-09-19 12:15:00,124.39,124.4,124.33,124.34,20838.0,124.39,124.4,124.33,124.34,20838.0
2017-09-19 12:20:00,124.35,124.37,124.28,124.29,19295.0,124.35,124.37,124.28,124.29,19295.0
2017-09-19 12:25:00,124.29,124.31,124.25,124.29,26734.0,124.29,124.31,124.25,124.29,26734.0
2017-09-19 12:30:00,124.29,124.29,124.16,124.18,66707.0,124.29,124.29,124.16,124.18,66707.0
2017-09-19 12:35:00,124.18,124.22,124.07,124.09,93736.0,124.18,124.22,124.07,124.09,93736.0
2017-09-19 12:40:00,124.08,124.14,124.07,124.08,74538.0,124.08,124.14,124.07,124.08,74538.0
2017-09-19 12:45:00,124.08,124.1,124.03,124.08,58112.0,124.08,124.1,124.03,124.08,58112.0
2017-09-19 12:50:00,124.08,124.14,124.07,124.13,71804.0,124.08,124.14,124.07,124.13,71804.0
2017-09-19 12:55:00,124.13,124.16,124.12,124.15,157958.0,124.13,124.16,124.12,124.15,157958.0
2017-09-19 13:00:00,124.15,124.19,124.13,124.18,33333.0,124.15,124.19,124.13,124.18,33333.0
2017-09-19 13:05:00,124.18,124.19,124.15,124.16,13446.0,124.18,124.19,124.15,124.16,13446.0
2017-09-19 13:10:00,124.17,124.2,124.13,124.2,18821.0,124.17,124.2,124.13,124.2,18821.0
2017-09-19 13:15:00,124.22,124.25,124.19,124.25,12789.0,124.22,124.25,124.19,124.25,12789.0
2017-09-19 13:20:00,124.24,124.25,124.22,124.23,10980.0,124.24,124.25,124.22,124.23,10980.0
2017-09-19 13:25:00,124.24,124.25,124.19,124.19,62911.0,124.24,124.25,124.19,124.19,62911.0
2017-09-19 13:30:00,124.2,124.23,124.17,124.22,11450.0,124.2,124.23,124.17,124.22,11450.0
2017-09-19 13:35:00,124.23,124.24,124.21,124.23,12706.0,124.23,124.24,124.21,124.23,12706.0
2017-09-19 13:40:00,124.23,124.23,124.2,124.22,11499.0,124.23,124.23,124.2,124.22,11499.0
2017-09-19 13:45:00,124.23,124.27,124.22,124.25,17583.0,124.23,124.27,124.22,124.25,17583.0
2017-09-19 13:50:00,124.25,124.29,124.24,124.28,32002.0,124.25,124.29,124.24,124.28,32002.0
2017-09-19 13:55:00,124.27,124.35,124.27,124.32,22096.0,124.27,124.35,124.27,124.32,22096.0
2017-09-19 14:00:00,124.32,124.32,124.29,124.32,38957.0,124.32,124.32,124.29,124.32,38957.0
2017-09-19 14:05:00,124.33,124.45,124.33,124.43,40344.0,124.33,124.45,124.33,124.43,40344.0
2017-09-19 14:10:00,124.43,124.43,124.4,124.42,45591.0,124.43,124.43,124.4,124.42,45591.0
2017-09-19 14:15:00,124.42,124.46,124.41,124.41,12418.0,124.42,124.46,124.41,124.41,12418.0
2017-09-19 14:20:00,124.41,124.42,124.4,124.41,5563.0,124.41,124.42,124.4,124.41,5563.0
2017-09-19 14:25:00,124.42,124.44,124.41,124.43,13562.0,124.42,124.44,124.41,124.43,13562.0
2017-09-19 14:30:00,124.43,124.43,124.39,124.4,7533.0,124.43,124.43,124.39,124.4,7533.0
2017-09-19 14:35:00,124.4,124.4,124.38,124.39,13391.0,124.4,124.4,124.38,124.39,13391.0
2017-09-19 14:40:00,124.4,124.47,124.4,124.47,26862.0,124.4,124.47,124.4,124.47,26862.0
2017-09-19 14:45:00,124.47,124.5,124.46,124.46,71119.0,124.47,124.5,124.46,124.46,71119.0
2017-09-19 14:50:00,124.47,124.5,124.46,124.47,22383.0,124.47,124.5,124.46,124.47,22383.0
2017-09-19 14:55:00,124.48,124.52,124.45,124.45,63680.0,124.48,124.52,124.45,124.45,63680.0
2017-09-19 15:00:00,124.45,124.49,124.45,124.49,30255.0,124.45,124.49,124.45,124.49,30255.0
2017-09-19 15:05:00,124.48,124.51,124.47,124.51,26424.0,124.48,124.51,124.47,124.51,26424.0
2017-09-19 15:10:00,124.5,124.51,124.5,124.51,25408.0,124.5,124.51,124.5,124.51,25408.0
2017-09-19 15:15:00,124.51,124.57,124.5,124.53,48607.0,124.51,124.57,124.5,124.53,48607.0
2017-09-19 15:20:00,124.53,124.59,124.53,124.57,49620.0,124.53,124.59,124.53,124.57,49620.0
2017-09-19 15:25:00,124.58,124.59,124.55,124.56,23942.0,124.58,124.59,124.55,124.56,23942.0
2017-09-19 15:30:00,124.57,124.58,124.52,124.52,68688.0,124.57,124.58,124.52,124.52,68688.0
2017-09-19 15:35:00,124.52,124.56,124.5,124.55,55302.0,124.52,124.56,124.5,124.55,55302.0
2017-09-19 15:40:00,124.56,124.63,124.56,124.63,207107.0,124.56,124.63,124.56,124.63,207107.0
2017-09-19 15:45:00,124.63,124.65,124.59,124.6,81834.0,124.63,124.65,124.59,124.6,81834.0
2017-09-19 15:50:00,124.59,124.65,124.58,124.63,98199.0,124.59,124.65,124.58,124.63,98199.0
2017-09-19 15:55:00,124.63,124.64,124.58,124.59,264211.0,124.63,124.64,124.58,124.59,264211.0
2017-09-20 09:30:00,124.68,124.74,124.66,124.73,112202.0,124.68,124.74,124.66,124.73,112202.0
2017-09-20 09:35:00,124.73,124.74,124.57,124.61,101846.0,124.73,124.74,124.57,124.61,101846.0
2017-09-20 09:40:00,124.6,124.67,124.6,124.64,35953.0,124.6,124.67,124.6,124.64,35953.0
2017-09-20 09:45:00,124.64,124.74,124.63,124.69,38561.0,124.64,124.74,124.63,124.69,38561.0
2017-09-20 09:50:00,124.69,124.71,124.65,124.68,28896.0,124.69,124.71,124.65,124.68,28896.0
2017-09-20 09:55:00,124.68,124.69,124.66,124.67,21695.0,124.68,124.69,124.66,124.67,21695.0
2017-09-20 10:00:00,124.67,124.7,124.61,124.63,250310.0,124.67,124.7,124.61,124.63,250310.0
2017-09-20 10:05:00,124.62,124.66,124.59,124.59,44896.0,124.62,124.66,124.59,124.59,44896.0
2017-09-20 10:10:00,124.6,124.66,124.59,124.65,10698.0,124.6,124.66,124.59,124.65,10698.0
2017-09-20 10:15:00,124.65,124.76,124.65,124.73,51233.0,124.65,124.76,124.65,124.73,51233.0
2017-09-20 10:20:00,124.73,124.81,124.72,124.78,59536.0,124.73,124.81,124.72,124.78,59536.0
2017-09-20 10:25:00,124.78,124.8,124.75,124.79,31599.0,124.78,124.8,124.75,124.79,31599.0
2017-09-20 10:30:00,124.79,124.79,124.75,124.77,28667.0,124.79,124.79,124.75,124.77,28667.0
2017-09-20 10:35:00,124.78,124.78,124.73,124.76,27344.0,124.78,124.78,124.73,124.76,27344.0
2017-09-20 10:40:00,124.76,124.79,124.74,124.74,22831.0,124.76,124.79,124.74,124.74,22831.0
2017-09-20 10:45:00,124.75,124.8,124.71,124.8,28014.0,124.75,124.8,124.71,124.8,28014.0
2017-09-20 10:50:00,124.8,124.91,124.79,124.9,53485.0,124.8,124.91,124.79,124.9,53485.0
2017-09-20 10:55:00,124.9,124.96,124.87,124.87,107866.0,124.9,124.96,124.87,124.87,107866.0
2017-09-20 11:00:00,124.88,124.89,124.82,124.83,44035.0,124.88,124.89,124.82,124.83,44035.0
2017-09-20 11:05:00,124.82,124.83,124.73,124.75,75258.0,124.82,124.83,124.73,124.75,75258.0
2017-09-20 11:10:00,124.75,124.76,124.71,124.72,46823.0,124.75,124.76,124.71,124.72,46823.0
2017-09-20 11:15:00,124.72,124.74,124.59,124.62,126510.0,124.72,124.74,124.59,124.62,126510.0
2017-09-20 11:20:00,124.61,124.69,124.61,124.68,57995.0,124.61,124.69,124.61,124.68,57995.0
2017-09-20 11:25:00,124.68,124.69,124.64,124.64,28042.0,124.68,124.69,124.64,124.64,28042.0
2017-09-20 11:30:00,124.64,124.69,124.63,124.69,19268.0,124.64,124.69,124.63,124.69,19268.0
2017-09-20 11:35:00,124.69,124.72,124.68,124.71,26027.0,124.69,124.72,124.68,124.71,26027.0
2017-09-20 11:40:00,124.7,124.7,124.64,124.68,17000.0,124.7,124.7,124.64,124.68,17000.0
2017-09-20 11:45:00,124.67,124.67,124.63,124.67,22949.0,124.67,124.67,124.63,124.67,22949.0
2017-09-20 11:50:00,124.67,124.67,124.64,124.66,13650.0,124.67,124.67,124.64,124.66,13650.0
2017-09-20 11:55:00,124.66,124.68,124.64,124.65,4677.0,124.66,124.68,124.64,124.65,4677.0
2017-09-20 12:00:00,124.65,124.67,124.64,124.67,10383.0,124.65,124.67,124.64,124.67,10383.0
2017-09-20 12:05:00,124.67,124.79,124.67,124.77,20476.0,124.67,124.79,124.67,124.77,20476.0
2017-09-20 12:10:00,124.78,124.78,124.74,124.74,7448.0,124.78,124.78,124.74,124.74,7448.0
2017-09-20 12:15:00,124.73,124.74,124.71,124.73,27464.0,124.73,124.74,124.71,124.73,27464.0
2017-09-20 12:20:00,124.73,124.76,124.73,124.76,7282.0,124.73,124.76,124.73,124.76,7282.0
2017-09-20 12:25:00,124.76,124.79,124.71,124.72,27723.0,124.76,124.79,124.71,124.72,27723.0
2017-09-20 12:30:00,124.72,124.72,124.67,124.69,16593.0,124.72,124.72,124.67,124.69,16593.0
2017-09-20 12:35:00,124.69,124.76,124.69,124.76,8124.0,124.69,124.76,124.69,124.76,8124.0
2017-09-20 12:40:00,124.76,124.77,124.74,124.77,4780.0,124.76,124.77,124.74,124.77,4780.0
2017-09-20 12:45:00,124.77,124.8,124.76,124.76,10938.0,124.77,124.8,124.76,124.76,10938.0
2017-09-20 12:50:00,124.75,124.8,124.75,124.79,10984.0,124.75,124.8,124.75,124.79,10984.0
2017-09-20 12:55:00,124.79,124.81,124.75,124.8,18285.0,124.79,124.81,124.75,124.8,18285.0
2017-09-20 13:00:00,124.8,124.82,124.76,124.76,17877.0,124.8,124.82,124.76,124.76,17877.0
2017-09-20 13:05:00,124.76,124.78,124.75,124.75,9321.0,124.76,124.78,124.75,124.75,9321.0
2017-09-20 13:10:00,124.75,124.76,124.71,124.72,20535.0,124.75,124.76,124.71,124.72,20535.0
2017-09-20 13:15:00,124.71,124.76,124.69,124.76,27841.0,124.71,124.76,124.69,124.76,27841.0
2017-09-20 13:20:00,124.76,124.76,124.71,124.72,10765.0,124.76,124.76,124.71,124.72,10765.0
2017-09-20 13:25:00,124.72,124.78,124.68,124.77,16200.0,124.72,124.78,124.68,124.77,16200.0
2017-09-20 13:30:00,124.77,124.81,124.77,124.81,10470.0,124.77,124.81,124.77,124.81,10470.0
2017-09-20 13:35:00,124.81,124.89,124.8,124.86,33294.0,124.81,124.89,124.8,124.86,33294.0
2017-09-20 13:40:00,124.86,124.86,124.83,124.85,6973.0,124.86,124.86,124.83,124.85,6973.0
2017-09-20 13:45:00,124.84,124.87,124.84,124.87,16102.0,124.84,124.87,124.84,124.87,16102.0
2017-09-20 13:50:00,124.89,124.97,124.85,124.95,97263.0,124.89,124.97,124.85,124.95,97263.0
2017-09-20 13:55:00,124.95,124.95,124.81,124.83,57607.0,124.95,124.95,124.81,124.83,57607.0
2017-09-20 14:00:00,124.79,125.06,124.1,124.21,820451.0,124.79,125.06,124.1,124.21,820451.0
2017-09-20 14:05:00,124.16,124.31,123.8,123.86,678301.0,124.16,124.31,123.8,123.86,678301.0
2017-09-20 14:10:00,123.86,124.16,123.84,124.14,522368.0,123.86,124.16,123.84,124.14,522368.0
2017-09-20 14:15:00,124.14,124.14,123.74,123.79,370910.0,124.14,124.14,123.74,123.79,370910.0
2017-09-20 14:20:00,123.8,123.8,123.61,123.72,545824.0,123.8,123.8,123.61,123.72,545824.0
2017-09-20 14:25:00,123.72,123.87,123.63,123.86,179522.0,123.72,123.87,123.63,123.86,179522.0
2017-09-20 14:30:00,123.86,123.86,123.4,123.43,439219.0,123.86,123.86,123.4,123.43,439219.0
2017-09-20 14:35:00,123.45,123.51,123.15,123.38,742566.0,123.45,123.51,123.15,123.38,742566.0
2017-09-20 14:40:00,123.38,123.47,123.19,123.44,633157.0,123.38,123.47,123.19,123.44,633157.0
2017-09-20 14:45:00,123.44,123.84,123.41,123.6,457910.0,123.44,123.84,123.41,123.6,457910.0
2017-09-20 14:50:00,123.6,123.76,123.6,123.72,141460.0,123.6,123.76,123.6,123.72,141460.0
2017-09-20 14:55:00,123.7,123.76,123.62,123.64,131933.0,123.7,123.76,123.62,123.64,131933.0
2017-09-20 15:00:00,123.62,123.62,123.39,123.47,225233.0,123.62,123.62,123.39,123.47,225233.0
2017-09-20 15:05:00,123.47,123.48,123.33,123.38,91024.0,123.47,123.48,123.33,123.38,91024.0
2017-09-20 15:10:00,123.4,123.55,123.4,123.55,143433.0,123.4,123.55,123.4,123.55,143433.0
2017-09-20 15:15:00,123.55,123.55,123.47,123.5,173062.0,123.55,123.55,123.47,123.5,173062.0
2017-09-20 15:20:00,123.51,123.54,123.36,123.4,132302.0,123.51,123.54,123.36,123.4,132302.0
2017-09-20 15:25:00,123.39,123.45,123.29,123.43,158809.0,123.39,123.45,123.29,123.43,158809.0
2017-09-20 15:30:00,123.42,123.64,123.38,123.61,270986.0,123.42,123.64,123.38,123.61,270986.0
2017-09-20 15:35:00,123.61,123.67,123.55,123.6,116633.0,123.61,123.67,123.55,123.6,116633.0
2017-09-20 15:40:00,123.6,123.75,123.58,123.72,169954.0,123.6,123.75,123.58,123.72,169954.0
2017-09-20 15:45:00,123.71,123.71,123.53,123.54,145881.0,123.71,123.71,123.53,123.54,145881.0
2017-09-20 15:50:00,123.54,123.69,123.51,123.65,317183.0,123.54,123.69,123.51,123.65,317183.0
2017-09-20 15:55:00,123.65,123.66,123.59,123.6,327746.0,123.65,123.66,123.59,123.6,327746.0
2017-09-21 09:30:00,122.57,122.72,122.55,122.65,374780.0,122.57,122.72,122.55,122.65,374780.0
2017-09-21 09:35:00,122.64,122.68,122.58,122.67,238786.0,122.64,122.68,122.58,122.67,238786.0
2017-09-21 09:40:00,122.68,122.8,122.68,122.79,239910.0,122.68,122.8,122.68,122.79,239910.0
2017-09-21 09:45:00,122.8,122.9,122.79,122.82,366915.0,122.8,122.9,122.79,122.82,366915.0
2017-09-21 09:50:00,122.82,122.83,122.75,122.75,147785.0,122.82,122.83,122.75,122.75,147785.0
2017-09-21 09:55:00,122.76,122.84,122.74,122.75,139686.0,122.76,122.84,122.74,122.75,139686.0
2017-09-21 10:00:00,122.74,122.79,122.72,122.74,181972.0,122.74,122.79,122.72,122.74,181972.0
2017-09-21 10:05:00,122.75,122.75,122.6,122.68,155459.0,122.75,122.75,122.6,122.68,155459.0
2017-09-21 10:10:00,122.68,122.76,122.67,122.74,149837.0,122.68,122.76,122.67,122.74,149837.0
2017-09-21 10:15:00,122.74,122.75,122.65,122.7,66301.0,122.74,122.75,122.65,122.7,66301.0
2017-09-21 10:20:00,122.7,122.79,122.69,122.78,105397.0,122.7,122.79,122.69,122.78,105397.0
2017-09-21 10:25:00,122.78,122.81,122.73,122.75,60476.0,122.78,122.81,122.73,122.75,60476.0
2017-09-21 10:30:00,122.75,122.75,122.62,122.65,93715.0,122.75,122.75,122.62,122.65,93715.0
2017-09-21 10:35:00,122.64,122.66,122.57,122.6,47111.0,122.64,122.66,122.57,122.6,47111.0
2017-09-21 10:40:00,122.6,122.66,122.6,122.6,115956.0,122.6,122.66,122.6,122.6,115956.0
2017-09-21 10:45:00,122.6,122.61,122.53,122.55,87811.0,122.6,122.61,122.53,122.55,87811.0
2017-09-21 10:50:00,122.55,122.6,122.51,122.53,115779.0,122.55,122.6,122.51,122.53,115779.0
2017-09-21 10:55:00,122.52,122.6,122.49,122.57,98748.0,122.52,122.6,122.49,122.57,98748.0
2017-09-21 11:00:00,122.6,122.64,122.56,122.61,61601.0,122.6,122.64,122.56,122.61,61601.0
2017-09-21 11:05:00,122.62,122.7,122.62,122.66,41275.0,122.62,122.7,122.62,122.66,41275.0
2017-09-21 11:10:00,122.66,122.78,122.64,122.75,140585.0,122.66,122.78,122.64,122.75,140585.0
2017-09-21 11:15:00,122.76,122.9,122.76,122.85,81954.0,122.76,122.9,122.76,122.85,81954.0
2017-09-21 11:20:00,122.84,122.88,122.81,122.82,130977.0,122.84,122.88,122.81,122.82,130977.0
2017-09-21 11:25:00,122.82,122.84,122.77,122.78,49720.0,122.82,122.84,122.77,122.78,49720.0
2017-09-21 11:30:00,122.79,122.82,122.77,122.8,40939.0,122.79,122.82,122.77,122.8,40939.0
2017-09-21 11:35:00,122.81,122.86,122.8,122.85,76581.0,122.81,122.86,122.8,122.85,76581.0
2017-09-21 11:40:00,122.85,122.89,122.84,122.89,75258.0,122.85,122.89,122.84,122.89,75258.0
2017-09-21 11:45:00,122.89,123.02,122.88,122.97,138656.0,122.89,123.02,122.88,122.97,138656.0
2017-09-21 11:50:00,122.96,123.03,122.95,123.03,105584.0,122.96,123.03,122.95,123.03,105584.0
2017-09-21 11:55:00,123.04,123.05,122.99,123.03,69054.0,123.04,123.05,122.99,123.03,69054.0
2017-09-21 12:00:00,123.02,123.07,122.97,122.99,164960.0,123.02,123.07,122.97,122.99,164960.0
2017-09-21 12:05:00,123.0,123.02,122.95,122.97,54781.0,123.0,123.02,122.95,122.97,54781.0
2017-09-21 12:10:00,122.96,122.98,122.93,122.95,33891.0,122.96,122.98,122.93,122.95,33891.0
2017-09-21 12:15:00,122.95,122.98,122.93,122.94,165684.0,122.95,122.98,122.93,122.94,165684.0
2017-09-21 12:20:00,122.93,123.0,122.92,123.0,66134.0,122.93,123.0,122.92,123.0,66134.0
2017-09-21 12:25:00,123.0,123.04,122.93,122.94,123020.0,123.0,123.04,122.93,122.94,123020.0
2017-09-21 12:30:00,122.94,122.96,122.9,122.93,102422.0,122.94,122.96,122.9,122.93,102422.0
2017-09-21 12:35:00,122.93,122.96,122.91,122.94,59509.0,122.93,122.96,122.91,122.94,59509.0
2017-09-21 12:40:00,122.94,123.04,122.91,123.02,85799.0,122.94,123.04,122.91,123.02,85799.0
2017-09-21 12:45:00,123.01,123.01,122.88,122.92,78127.0,123.01,123.01,122.88,122.92,78127.0
2017-09-21 12:50:00,122.92,122.97,122.91,122.96,22936.0,122.92,122.97,122.91,122.96,22936.0
2017-09-21 12:55:00,122.96,122.97,122.87,122.9,33922.0,122.96,122.97,122.87,122.9,33922.0
2017-09-21 13:00:00,122.9,122.97,122.87,122.94,35763.0,122.9,122.97,122.87,122.94,35763.0
2017-09-21 13:05:00,122.94,122.94,122.86,122.89,64571.0,122.94,122.94,122.86,122.89,64571.0
2017-09-21 13:10:00,122.9,122.91,122.86,122.86,52821.0,122.9,122.91,122.86,122.86,52821.0
2017-09-21 13:15:00,122.86,122.9,122.83,122.89,31288.0,122.86,122.9,122.83,122.89,31288.0
2017-09-21 13:20:00,122.89,122.89,122.79,122.79,19564.0,122.89,122.89,122.79,122.79,19564.0
2017-09-21 13:25:00,122.81,122.81,122.72,122.72,50181.0,122.81,122.81,122.72,122.72,50181.0
2017-09-21 13:30:00,122.73,122.88,122.73,122.85,86669.0,122.73,122.88,122.73,122.85,86669.0
2017-09-21 13:35:00,122.86,122.86,122.82,122.84,20907.0,122.86,122.86,122.82,122.84,20907.0
2017-09-21 13:40:00,122.84,122.84,122.82,122.83,12466.0,122.84,122.84,122.82,122.83,12466.0
2017-09-21 13:45:00,122.83,122.85,122.83,122.84,15968.0,122.83,122.85,122.83,122.84,15968.0
2017-09-21 13:50:00,122.84,122.86,122.8,122.8,21124.0,122.84,122.86,122.8,122.8,21124.0
2017-09-21 13:55:00,122.8,122.8,122.75,122.8,44668.0,122.8,122.8,122.75,122.8,44668.0
2017-09-21 14:00:00,122.8,122.82,122.72,122.72,38165.0,122.8,122.82,122.72,122.72,38165.0
2017-09-21 14:05:00,122.73,122.74,122.7,122.71,9272.0,122.73,122.74,122.7,122.71,9272.0
2017-09-21 14:10:00,122.71,122.78,122.71,122.75,40376.0,122.71,122.78,122.71,122.75,40376.0
2017-09-21 14:15:00,122.75,122.75,122.67,122.69,114816.0,122.75,122.75,122.67,122.69,114816.0
2017-09-21 14:20:00,122.69,122.72,122.68,122.68,34437.0,122.69,122.72,122.68,122.68,34437.0
2017-09-21 14:25:00,122.69,122.72,122.63,122.63,139264.0,122.69,122.72,122.63,122.63,139264.0
2017-09-21 14:30:00,122.64,122.68,122.63,122.68,81701.0,122.64,122.68,122.63,122.68,81701.0
2017-09-21 14:35:00,122.68,122.68,122.62,122.64,42932.0,122.68,122.68,122.62,122.64,42932.0
2017-09-21 14:40:00,122.63,122.66,122.6,122.65,42141.0,122.63,122.66,122.6,122.65,42141.0
2017-09-21 14:45:00,122.66,122.72,122.66,122.7,17740.0,122.66,122.72,122.66,122.7,17740.0
2017-09-21 14:50:00,122.68,122.69,122.61,122.62,22317.0,122.68,122.69,122.61,122.62,22317.0
2017-09-21 14:55:00,122.61,122.64,122.6,122.62,46285.0,122.61,122.64,122.6,122.62,46285.0
2017-09-21 15:00:00,122.62,122.72,122.61,122.72,64990.0,122.62,122.72,122.61,122.72,64990.0
2017-09-21 15:05:00,122.71,122.72,122.7,122.71,22775.0,122.71,122.72,122.7,122.71,22775.0
2017-09-21 15:10:00,122.7,122.77,122.7,122.77,23039.0,122.7,122.77,122.7,122.77,23039.0
2017-09-21 15:15:00,122.77,122.77,122.74,122.75,13187.0,122.77,122.77,122.74,122.75,13187.0
2017-09-21 15:20:00,122.74,122.74,122.7,122.71,18405.0,122.74,122.74,122.7,122.71,18405.0
2017-09-21 15:25:00,122.72,122.73,122.69,122.7,60882.0,122.72,122.73,122.69,122.7,60882.0
2017-09-21 15:30:00,122.7,122.71,122.67,122.71,46369.0,122.7,122.71,122.67,122.71,46369.0
2017-09-21 15:35:00,122.71,122.71,122.68,122.71,50162.0,122.71,122.71,122.68,122.71,50162.0
2017-09-21 15:40:00,122.71,122.71,122.69,122.71,50915.0,122.71,122.71,122.69,122.71,50915.0
2017-09-21 15:45:00,122.71,122.71,122.65,122.66,128442.0,122.71,122.71,122.65,122.66,128442.0
2017-09-21 15:50:00,122.66,122.67,122.65,122.67,104914.0,122.66,122.67,122.65,122.67,104914.0
2017-09-21 15:55:00,122.66,122.71,122.66,122.67,276786.0,122.66,122.71,122.66,122.67,276786.0
2017-09-22 09:30:00,123.03,123.03,122.96,122.97,307378.0,123.03,123.03,122.96,122.97,307378.0
2017-09-22 09:35:00,122.97,123.04,122.93,123.04,137584.0,122.97,123.04,122.93,123.04,137584.0
2017-09-22 09:40:00,123.05,123.1,123.04,123.05,90139.0,123.05,123.1,123.04,123.05,90139.0
2017-09-22 09:45:00,123.05,123.2,123.05,123.11,176730.0,123.05,123.2,123.05,123.11,176730.0
2017-09-22 09:50:00,123.11,123.16,123.1,123.14,63600.0,123.11,123.16,123.1,123.14,63600.0
2017-09-22 09:55:00,123.15,123.15,123.1,123.1,60871.0,123.15,123.15,123.1,123.1,60871.0
2017-09-22 10:00:00,123.1,123.19,123.09,123.11,149788.0,123.1,123.19,123.09,123.11,149788.0
2017-09-22 10:05:00,123.12,123.12,123.07,123.11,77056.0,123.12,123.12,123.07,123.11,77056.0
2017-09-22 10:10:00,123.11,123.15,123.08,123.14,54979.0,123.11,123.15,123.08,123.14,54979.0
2017-09-22 10:15:00,123.13,123.14,123.07,123.08,52236.0,123.13,123.14,123.07,123.08,52236.0
2017-09-22 10:20:00,123.08,123.19,123.08,123.19,50538.0,123.08,123.19,123.08,123.19,50538.0
2017-09-22 10:25:00,123.19,123.23,123.16,123.23,145402.0,123.19,123.23,123.16,123.23,145402.0
2017-09-22 10:30:00,123.23,123.29,123.21,123.25,61128.0,123.23,123.29,123.21,123.25,61128.0
2017-09-22 10:35:00,123.25,123.28,123.24,123.24,60844.0,123.25,123.28,123.24,123.24,60844.0
2017-09-22 10:40:00,123.24,123.28,123.24,123.28,33590.0,123.24,123.28,123.24,123.28,33590.0
2017-09-22 10:45:00,123.28,123.39,123.27,123.34,121796.0,123.28,123.39,123.27,123.34,121796.0
2017-09-22 10:50:00,123.35,123.35,123.29,123.32,64380.0,123.35,123.35,123.29,123.32,64380.0
2017-09-22 10:55:00,123.32,123.32,123.25,123.25,100033.0,123.32,123.32,123.25,123.25,100033.0
2017-09-22 11:00:00,123.25,123.28,123.23,123.26,63496.0,123.25,123.28,123.23,123.26,63496.0
2017-09-22 11:05:00,123.24,123.25,123.14,123.18,41227.0,123.24,123.25,123.14,123.18,41227.0
2017-09-22 11:10:00,123.18,123.18,123.09,123.15,83084.0,123.18,123.18,123.09,123.15,83084.0
2017-09-22 11:15:00,123.16,123.19,123.13,123.17,44167.0,123.16,123.19,123.13,123.17,44167.0
2017-09-22 11:20:00,123.18,123.18,123.12,123.13,85705.0,123.18,123.18,123.12,123.13,85705.0
2017-09-22 11:25:00,123.14,123.14,123.05,123.08,81816.0,123.14,123.14,123.05,123.08,81816.0
2017-09-22 11:30:00,123.08,123.09,123.04,123.08,27849.0,123.08,123.09,123.04,123.08,27849.0
2017-09-22 11:35:00,123.07,123.13,123.04,123.12,49398.0,123.07,123.13,123.04,123.12,49398.0
2017-09-22 11:40:00,123.11,123.14,123.1,123.14,36367.0,123.11,123.14,123.1,123.14,36367.0
2017-09-22 11:45:00,123.14,123.14,123.11,123.14,40056.0,123.14,123.14,123.11,123.14,40056.0
2017-09-22 11:50:00,123.14,123.18,123.13,123.16,49000.0,123.14,123.18,123.13,123.16,49000.0
2017-09-22 11:55:00,123.16,123.17,123.15,123.16,19137.0,123.16,123.17,123.15,123.16,19137.0
2017-09-22 12:00:00,123.17,123.21,123.14,123.14,60279.0,123.17,123.21,123.14,123.14,60279.0
2017-09-22 12:05:00,123.14,123.15,123.11,123.13,34465.0,123.14,123.15,123.11,123.13,34465.0
2017-09-22 12:10:00,123.12,123.13,123.09,123.13,40244.0,123.12,123.13,123.09,123.13,40244.0
2017-09-22 12:15:00,123.12,123.14,123.11,123.12,19065.0,123.12,123.14,123.11,123.12,19065.0
2017-09-22 12:20:00,123.12,123.15,123.11,123.15,24139.0,123.12,123.15,123.11,123.15,24139.0
2017-09-22 12:25:00,123.14,123.15,123.1,123.1,25669.0,123.14,123.15,123.1,123.1,25669.0
2017-09-22 12:30:00,123.1,123.14,123.09,123.11,50067.0,123.1,123.14,123.09,123.11,50067.0
2017-09-22 12:35:00,123.1,123.11,123.08,123.11,18022.0,123.1,123.11,123.08,123.11,18022.0
2017-09-22 12:40:00,123.11,123.12,123.1,123.11,16325.0,123.11,123.12,123.1,123.11,16325.0
2017-09-22 12:45:00,123.1,123.12,123.04,123.04,44492.0,123.1,123.12,123.04,123.04,44492.0
2017-09-22 12:50:00,123.04,123.06,123.0,123.03,74444.0,123.04,123.06,123.0,123.03,74444.0
2017-09-22 12:55:00,123.02,123.04,123.02,123.04,34987.0,123.02,123.04,123.02,123.04,34987.0
2017-09-22 13:00:00,123.04,123.05,123.0,123.03,54596.0,123.04,123.05,123.0,123.03,54596.0
2017-09-22 13:05:00,123.02,123.04,123.01,123.03,8317.0,123.02,123.04,123.01,123.03,8317.0
2017-09-22 13:10:00,123.03,123.05,123.01,123.05,18067.0,123.03,123.05,123.01,123.05,18067.0
2017-09-22 13:15:00,123.06,123.07,123.03,123.04,15442.0,123.06,123.07,123.03,123.04,15442.0
2017-09-22 13:20:00,123.04,123.05,123.0,123.0,27978.0,123.04,123.05,123.0,123.0,27978.0
2017-09-22 13:25:00,123.01,123.03,122.99,123.03,27031.0,123.01,123.03,122.99,123.03,27031.0
2017-09-22 13:30:00,123.04,123.08,123.03,123.04,93126.0,123.04,123.08,123.03,123.04,93126.0
2017-09-22 13:35:00,123.04,123.08,123.03,123.08,9091.0,123.04,123.08,123.03,123.08,9091.0
2017-09-22 13:40:00,123.07,123.09,123.07,123.08,23142.0,123.07,123.09,123.07,123.08,23142.0
2017-09-22 13:45:00,123.08,123.09,123.06,123.08,21258.0,123.08,123.09,123.06,123.08,21258.0
2017-09-22 13:50:00,123.08,123.09,123.05,123.09,20049.0,123.08,123.09,123.05,123.09,20049.0
2017-09-22 13:55:00,123.1,123.11,123.08,123.08,42843.0,123.1,123.11,123.08,123.08,42843.0
2017-09-22 14:00:00,123.07,123.21,123.07,123.2,108124.0,123.07,123.21,123.07,123.2,108124.0
2017-09-22 14:05:00,123.2,123.21,123.17,123.17,38635.0,123.2,123.21,123.17,123.17,38635.0
2017-09-22 14:10:00,123.18,123.25,123.16,123.23,62854.0,123.18,123.25,123.16,123.23,62854.0
2017-09-22 14:15:00,123.25,123.25,123.18,123.21,20906.0,123.25,123.25,123.18,123.21,20906.0
2017-09-22 14:20:00,123.21,123.21,123.18,123.19,53005.0,123.21,123.21,123.18,123.19,53005.0
2017-09-22 14:25:00,123.18,123.19,123.16,123.17,25252.0,123.18,123.19,123.16,123.17,25252.0
2017-09-22 14:30:00,123.17,123.2,123.17,123.2,27440.0,123.17,123.2,123.17,123.2,27440.0
2017-09-22 14:35:00,123.19,123.19,123.15,123.16,52721.0,123.19,123.19,123.15,123.16,52721.0
2017-09-22 14:40:00,123.16,123.19,123.16,123.18,32496.0,123.16,123.19,123.16,123.18,32496.0
2017-09-22 14:45:00,123.18,123.21,123.18,123.21,15998.0,123.18,123.21,123.18,123.21,15998.0
2017-09-22 14:50:00,123.21,123.23,123.2,123.23,32844.0,123.21,123.23,123.2,123.23,32844.0
2017-09-22 14:55:00,123.23,123.24,123.18,123.21,55354.0,123.23,123.24,123.18,123.21,55354.0
2017-09-22 15:00:00,123.21,123.26,123.21,123.23,18466.0,123.21,123.26,123.21,123.23,18466.0
2017-09-22 15:05:00,123.23,123.25,123.19,123.24,42463.0,123.23,123.25,123.19,123.24,42463.0
2017-09-22 15:10:00,123.23,123.24,123.23,123.23,33275.0,123.23,123.24,123.23,123.23,33275.0
2017-09-22 15:15:00,123.24,123.24,123.22,123.22,19808.0,123.24,123.24,123.22,123.22,19808.0
2017-09-22 15:20:00,123.22,123.23,123.19,123.23,32531.0,123.22,123.23,123.19,123.23,32531.0
2017-09-22 15:25:00,123.22,123.24,123.21,123.22,31098.0,123.22,123.24,123.21,123.22,31098.0
2017-09-22 15:30:00,123.23,123.24,123.21,123.21,26940.0,123.23,123.24,123.21,123.21,26940.0
2017-09-22 15:35:00,123.21,123.24,123.19,123.23,52941.0,123.21,123.24,123.19,123.23,52941.0
2017-09-22 15:40:00,123.23,123.25,123.22,123.23,72731.0,123.23,123.25,123.22,123.23,72731.0
2017-09-22 15:45:00,123.22,123.23,123.19,123.22,114096.0,123.22,123.23,123.19,123.22,114096.0
2017-09-22 15:50:00,123.22,123.25,123.21,123.22,152885.0,123.22,123.25,123.21,123.22,152885.0
2017-09-22 15:55:00,123.22,123.26,123.22,123.24,304331.0,123.22,123.26,123.22,123.24,304331.0
2017-09-25 09:30:00,122.78,122.8,122.71,122.79,151217.0,122.78,122.8,122.71,122.79,151217.0
2017-09-25 09:35:00,122.8,122.84,122.74,122.8,71997.0,122.8,122.84,122.74,122.8,71997.0
2017-09-25 09:40:00,122.8,122.81,122.72,122.79,109160.0,122.8,122.81,122.72,122.79,109160.0
2017-09-25 09:45:00,122.81,122.91,122.79,122.9,133764.0,122.81,122.91,122.79,122.9,133764.0
2017-09-25 09:50:00,122.9,122.99,122.89,122.9,84543.0,122.9,122.99,122.89,122.9,84543.0
2017-09-25 09:55:00,122.91,122.96,122.91,122.95,85066.0,122.91,122.96,122.91,122.95,85066.0
2017-09-25 10:00:00,122.98,122.98,122.9,122.93,98158.0,122.98,122.98,122.9,122.93,98158.0
2017-09-25 10:05:00,122.93,123.0,122.93,122.95,77596.0,122.93,123.0,122.93,122.95,77596.0
2017-09-25 10:10:00,122.95,122.97,122.93,122.94,39785.0,122.95,122.97,122.93,122.94,39785.0
2017-09-25 10:15:00,122.94,122.96,122.91,122.92,53639.0,122.94,122.96,122.91,122.92,53639.0
2017-09-25 10:20:00,122.92,122.93,122.84,122.9,69649.0,122.92,122.93,122.84,122.9,69649.0
2017-09-25 10:25:00,122.9,122.96,122.87,122.94,47883.0,122.9,122.96,122.87,122.94,47883.0
2017-09-25 10:30:00,122.94,122.96,122.89,122.92,132072.0,122.94,122.96,122.89,122.92,132072.0
2017-09-25 10:35:00,122.91,122.95,122.91,122.93,34372.0,122.91,122.95,122.91,122.93,34372.0
2017-09-25 10:40:00,122.92,122.94,122.88,122.89,55170.0,122.92,122.94,122.88,122.89,55170.0
2017-09-25 10:45:00,122.9,122.93,122.83,122.86,43007.0,122.9,122.93,122.83,122.86,43007.0
2017-09-25 10:50:00,122.88,123.22,122.88,123.15,247571.0,122.88,123.22,122.88,123.15,247571.0
2017-09-25 10:55:00,123.15,123.53,123.12,123.37,599719.0,123.15,123.53,123.12,123.37,599719.0
2017-09-25 11:00:00,123.39,123.57,123.39,123.53,282064.0,123.39,123.57,123.39,123.53,282064.0
2017-09-25 11:05:00,123.54,123.71,123.51,123.68,202167.0,123.54,123.71,123.51,123.68,202167.0
2017-09-25 11:10:00,123.69,124.06,123.69,124.02,279587.0,123.69,124.06,123.69,124.02,279587.0
2017-09-25 11:15:00,124.04,124.21,123.9,123.92,458918.0,124.04,124.21,123.9,123.92,458918.0
2017-09-25 11:20:00,123.93,124.02,123.85,123.95,195389.0,123.93,124.02,123.85,123.95,195389.0
2017-09-25 11:25:00,123.94,123.94,123.79,123.88,284343.0,123.94,123.94,123.79,123.88,284343.0
2017-09-25 11:30:00,123.88,123.96,123.86,123.88,135673.0,123.88,123.96,123.86,123.88,135673.0
2017-09-25 11:35:00,123.88,123.92,123.83,123.92,86453.0,123.88,123.92,123.83,123.92,86453.0
2017-09-25 11:40:00,123.93,124.0,123.87,123.94,74749.0,123.93,124.0,123.87,123.94,74749.0
2017-09-25 11:45:00,123.95,124.08,123.94,123.99,132399.0,123.95,124.08,123.94,123.99,132399.0
2017-09-25 11:50:00,124.0,124.07,123.98,124.06,100277.0,124.0,124.07,123.98,124.06,100277.0
2017-09-25 11:55:00,124.06,124.09,124.0,124.02,63648.0,124.06,124.09,124.0,124.02,63648.0
2017-09-25 12:00:00,124.03,124.06,123.99,124.04,61505.0,124.03,124.06,123.99,124.04,61505.0
2017-09-25 12:05:00,124.04,124.05,123.96,123.98,69838.0,124.04,124.05,123.96,123.98,69838.0
2017-09-25 12:10:00,124.0,124.32,124.0,124.32,128610.0,124.0,124.32,124.0,124.32,128610.0
2017-09-25 12:15:00,124.33,124.51,124.31,124.43,307873.0,124.33,124.51,124.31,124.43,307873.0
2017-09-25 12:20:00,124.43,124.46,124.32,124.32,156432.0,124.43,124.46,124.32,124.32,156432.0
2017-09-25 12:25:00,124.31,124.33,124.24,124.3,97424.0,124.31,124.33,124.24,124.3,97424.0
2017-09-25 12:30:00,124.3,124.4,124.27,124.38,98559.0,124.3,124.4,124.27,124.38,98559.0
2017-09-25 12:35:00,124.38,124.4,124.31,124.33,115014.0,124.38,124.4,124.31,124.33,115014.0
2017-09-25 12:40:00,124.33,124.38,124.31,124.38,140237.0,124.33,124.38,124.31,124.38,140237.0
2017-09-25 12:45:00,124.38,124.42,124.36,124.41,75597.0,124.38,124.42,124.36,124.41,75597.0
2017-09-25 12:50:00,124.41,124.5,124.39,124.46,105065.0,124.41,124.5,124.39,124.46,105065.0
2017-09-25 12:55:00,124.47,124.53,124.42,124.51,122083.0,124.47,124.53,124.42,124.51,122083.0
2017-09-25 13:00:00,124.51,124.52,124.4,124.45,67315.0,124.51,124.52,124.4,124.45,67315.0
2017-09-25 13:05:00,124.46,124.48,124.41,124.45,71084.0,124.46,124.48,124.41,124.45,71084.0
2017-09-25 13:10:00,124.45,124.46,124.37,124.39,66053.0,124.45,124.46,124.37,124.39,66053.0
2017-09-25 13:15:00,124.38,124.41,124.34,124.34,84122.0,124.38,124.41,124.34,124.34,84122.0
2017-09-25 13:20:00,124.36,124.36,124.31,124.34,31302.0,124.36,124.36,124.31,124.34,31302.0
2017-09-25 13:25:00,124.38,124.38,124.3,124.33,55100.0,124.38,124.38,124.3,124.33,55100.0
2017-09-25 13:30:00,124.33,124.4,124.32,124.35,36729.0,124.33,124.4,124.32,124.35,36729.0
2017-09-25 13:35:00,124.34,124.35,124.28,124.33,33171.0,124.34,124.35,124.28,124.33,33171.0
2017-09-25 13:40:00,124.34,124.37,124.29,124.36,32986.0,124.34,124.37,124.29,124.36,32986.0
2017-09-25 13:45:00,124.37,124.44,124.36,124.41,47511.0,124.37,124.44,124.36,124.41,47511.0
2017-09-25 13:50:00,124.4,124.41,124.29,124.3,38608.0,124.4,124.41,124.29,124.3,38608.0
2017-09-25 13:55:00,124.29,124.36,124.29,124.36,20381.0,124.29,124.36,124.29,124.36,20381.0
2017-09-25 14:00:00,124.36,124.38,124.33,124.36,25483.0,124.36,124.38,124.33,124.36,25483.0
2017-09-25 14:05:00,124.36,124.39,124.34,124.37,36277.0,124.36,124.39,124.34,124.37,36277.0
2017-09-25 14:10:00,124.37,124.47,124.36,124.46,42095.0,124.37,124.47,124.36,124.46,42095.0
2017-09-25 14:15:00,124.46,124.48,124.37,124.39,65418.0,124.46,124.48,124.37,124.39,65418.0
2017-09-25 14:20:00,124.39,124.39,124.29,124.32,119136.0,124.39,124.39,124.29,124.32,119136.0
2017-09-25 14:25:00,124.32,124.4,124.32,124.37,92841.0,124.32,124.4,124.32,124.37,92841.0
2017-09-25 14:30:00,124.38,124.45,124.38,124.43,77033.0,124.38,124.45,124.38,124.43,77033.0
2017-09-25 14:35:00,124.43,124.46,124.39,124.39,55402.0,124.43,124.46,124.39,124.39,55402.0
2017-09-25 14:40:00,124.39,124.41,124.34,124.38,52547.0,124.39,124.41,124.34,124.38,52547.0
2017-09-25 14:45:00,124.38,124.4,124.31,124.33,108060.0,124.38,124.4,124.31,124.33,108060.0
2017-09-25 14:50:00,124.33,124.39,124.33,124.39,30613.0,124.33,124.39,124.33,124.39,30613.0
2017-09-25 14:55:00,124.39,124.4,124.33,124.4,75947.0,124.39,124.4,124.33,124.4,75947.0
2017-09-25 15:00:00,124.4,124.42,124.37,124.41,51861.0,124.4,124.42,124.37,124.41,51861.0
2017-09-25 15:05:00,124.41,124.41,124.35,124.41,61913.0,124.41,124.41,124.35,124.41,61913.0
2017-09-25 15:10:00,124.41,124.46,124.4,124.45,48975.0,124.41,124.46,124.4,124.45,48975.0
2017-09-25 15:15:00,124.45,124.47,124.39,124.39,41651.0,124.45,124.47,124.39,124.39,41651.0
2017-09-25 15:20:00,124.39,124.44,124.36,124.37,61238.0,124.39,124.44,124.36,124.37,61238.0
2017-09-25 15:25:00,124.37,124.4,124.32,124.39,81453.0,124.37,124.4,124.32,124.39,81453.0
2017-09-25 15:30:00,124.39,124.4,124.35,124.4,72946.0,124.39,124.4,124.35,124.4,72946.0
2017-09-25 15:35:00,124.4,124.53,124.38,124.51,164588.0,124.4,124.53,124.38,124.51,164588.0
2017-09-25 15:40:00,124.51,124.65,124.51,124.64,227666.0,124.51,124.65,124.51,124.64,227666.0
2017-09-25 15:45:00,124.64,124.66,124.51,124.54,233825.0,124.64,124.66,124.51,124.54,233825.0
2017-09-25 15:50:00,124.54,124.61,124.54,124.6,189324.0,124.54,124.61,124.54,124.6,189324.0
2017-09-25 15:55:00,124.6,124.61,124.51,124.54,459626.0,124.6,124.61,124.51,124.54,459626.0
2017-09-26 09:30:00,123.57,123.59,123.5,123.54,273070.0,123.57,123.59,123.5,123.54,273070.0
2017-09-26 09:35:00,123.54,123.54,123.43,123.49,164186.0,123.54,123.54,123.43,123.49,164186.0
2017-09-26 09:40:00,123.49,123.57,123.48,123.54,161840.0,123.49,123.57,123.48,123.54,161840.0
2017-09-26 09:45:00,123.54,123.65,123.54,123.6,110640.0,123.54,123.65,123.54,123.6,110640.0
2017-09-26 09:50:00,123.6,123.68,123.6,123.64,96487.0,123.6,123.68,123.6,123.64,96487.0
2017-09-26 09:55:00,123.64,123.66,123.61,123.62,115100.0,123.64,123.66,123.61,123.62,115100.0
2017-09-26 10:00:00,123.63,123.69,123.56,123.57,256982.0,123.63,123.69,123.56,123.57,256982.0
2017-09-26 10:05:00,123.57,123.66,123.51,123.66,128591.0,123.57,123.66,123.51,123.66,128591.0
2017-09-26 10:10:00,123.65,123.65,123.55,123.56,93185.0,123.65,123.65,123.55,123.56,93185.0
2017-09-26 10:15:00,123.57,123.62,123.53,123.6,65852.0,123.57,123.62,123.53,123.6,65852.0
2017-09-26 10:20:00,123.6,123.66,123.56,123.65,73719.0,123.6,123.66,123.56,123.65,73719.0
2017-09-26 10:25:00,123.65,123.7,123.63,123.67,58711.0,123.65,123.7,123.63,123.67,58711.0
2017-09-26 10:30:00,123.67,123.81,123.66,123.78,113442.0,123.67,123.81,123.66,123.78,113442.0
2017-09-26 10:35:00,123.78,123.79,123.65,123.7,76304.0,123.78,123.79,123.65,123.7,76304.0
2017-09-26 10:40:00,123.69,123.71,123.65,123.67,55900.0,123.69,123.71,123.65,123.67,55900.0
2017-09-26 10:45:00,123.66,123.7,123.66,123.69,34389.0,123.66,123.7,123.66,123.69,34389.0
2017-09-26 10:50:00,123.7,123.7,123.5,123.5,272855.0,123.7,123.7,123.5,123.5,272855.0
2017-09-26 10:55:00,123.5,123.6,123.49,123.55,91711.0,123.5,123.6,123.49,123.55,91711.0
2017-09-26 11:00:00,123.56,123.62,123.56,123.61,49409.0,123.56,123.62,123.56,123.61,49409.0
2017-09-26 11:05:00,123.62,123.63,123.59,123.6,35926.0,123.62,123.63,123.59,123.6,35926.0
2017-09-26 11:10:00,123.61,123.66,123.57,123.66,64359.0,123.61,123.66,123.57,123.66,64359.0
2017-09-26 11:15:00,123.66,123.67,123.6,123.63,150726.0,123.66,123.67,123.6,123.63,150726.0
2017-09-26 11:20:00,123.63,123.66,123.6,123.65,35223.0,123.63,123.66,123.6,123.65,35223.0
2017-09-26 11:25:00,123.65,123.74,123.63,123.67,71938.0,123.65,123.74,123.63,123.67,71938.0
2017-09-26 11:30:00,123.68,123.71,123.62,123.62,70765.0,123.68,123.71,123.62,123.62,70765.0
2017-09-26 11:35:00,123.62,123.64,123.58,123.59,37987.0,123.62,123.64,123.58,123.59,37987.0
2017-09-26 11:40:00,123.58,123.62,123.56,123.59,47596.0,123.58,123.62,123.56,123.59,47596.0
2017-09-26 11:45:00,123.59,123.61,123.57,123.57,29187.0,123.59,123.61,123.57,123.57,29187.0
2017-09-26 11:50:00,123.57,123.58,123.53,123.55,40818.0,123.57,123.58,123.53,123.55,40818.0
2017-09-26 11:55:00,123.55,123.62,123.51,123.58,38311.0,123.55,123.62,123.51,123.58,38311.0
2017-09-26 12:00:00,123.58,123.64,123.57,123.59,28287.0,123.58,123.64,123.57,123.59,28287.0
2017-09-26 12:05:00,123.59,123.61,123.56,123.58,21689.0,123.59,123.61,123.56,123.58,21689.0
2017-09-26 12:10:00,123.57,123.59,123.55,123.58,26309.0,123.57,123.59,123.55,123.58,26309.0
2017-09-26 12:15:00,123.57,123.59,123.52,123.59,23693.0,123.57,123.59,123.52,123.59,23693.0
2017-09-26 12:20:00,123.6,123.62,123.54,123.54,92625.0,123.6,123.62,123.54,123.54,92625.0
2017-09-26 12:25:00,123.55,123.6,123.5,123.5,42060.0,123.55,123.6,123.5,123.5,42060.0
2017-09-26 12:30:00,123.52,123.66,123.49,123.66,73013.0,123.52,123.66,123.49,123.66,73013.0
2017-09-26 12:35:00,123.66,123.69,123.04,123.17,656288.0,123.66,123.69,123.04,123.17,656288.0
2017-09-26 12:40:00,123.15,123.16,122.9,123.03,333975.0,123.15,123.16,122.9,123.03,333975.0
2017-09-26 12:45:00,123.03,123.23,122.95,123.18,199590.0,123.03,123.23,122.95,123.18,199590.0
2017-09-26 12:50:00,123.17,123.31,123.15,123.31,148584.0,123.17,123.31,123.15,123.31,148584.0
2017-09-26 12:55:00,123.32,123.34,123.21,123.23,38643.0,123.32,123.34,123.21,123.23,38643.0
2017-09-26 13:00:00,123.22,123.3,123.21,123.23,58654.0,123.22,123.3,123.21,123.23,58654.0
2017-09-26 13:05:00,123.24,123.35,123.24,123.31,25638.0,123.24,123.35,123.24,123.31,25638.0
2017-09-26 13:10:00,123.31,123.39,123.22,123.26,78040.0,123.31,123.39,123.22,123.26,78040.0
2017-09-26 13:15:00,123.25,123.34,123.25,123.31,23880.0,123.25,123.34,123.25,123.31,23880.0
2017-09-26 13:20:00,123.3,123.32,123.26,123.31,20034.0,123.3,123.32,123.26,123.31,20034.0
2017-09-26 13:25:00,123.31,123.42,123.29,123.4,56055.0,123.31,123.42,123.29,123.4,56055.0
2017-09-26 13:30:00,123.41,123.45,123.39,123.45,40867.0,123.41,123.45,123.39,123.45,40867.0
2017-09-26 13:35:00,123.45,123.46,123.4,123.43,53334.0,123.45,123.46,123.4,123.43,53334.0
2017-09-26 13:40:00,123.46,123.5,123.44,123.45,28620.0,123.46,123.5,123.44,123.45,28620.0
2017-09-26 13:45:00,123.46,123.51,123.45,123.48,35872.0,123.46,123.51,123.45,123.48,35872.0
2017-09-26 13:50:00,123.47,123.48,123.44,123.47,74950.0,123.47,123.48,123.44,123.47,74950.0
2017-09-26 13:55:00,123.47,123.56,123.46,123.55,35933.0,123.47,123.56,123.46,123.55,35933.0
2017-09-26 14:00:00,123.54,123.54,123.46,123.47,31273.0,123.54,123.54,123.46,123.47,31273.0
2017-09-26 14:05:00,123.47,123.48,123.42,123.42,40404.0,123.47,123.48,123.42,123.42,40404.0
2017-09-26 14:10:00,123.43,123.46,123.4,123.46,19565.0,123.43,123.46,123.4,123.46,19565.0
2017-09-26 14:15:00,123.46,123.48,123.44,123.45,50126.0,123.46,123.48,123.44,123.45,50126.0
2017-09-26 14:20:00,123.42,123.44,123.42,123.43,19359.0,123.42,123.44,123.42,123.43,19359.0
2017-09-26 14:25:00,123.42,123.44,123.41,123.44,18965.0,123.42,123.44,123.41,123.44,18965.0
2017-09-26 14:30:00,123.43,123.45,123.4,123.4,25402.0,123.43,123.45,123.4,123.4,25402.0
2017-09-26 14:35:00,123.4,123.41,123.36,123.4,32687.0,123.4,123.41,123.36,123.4,32687.0
2017-09-26 14:40:00,123.4,123.41,123.3,123.33,40471.0,123.4,123.41,123.3,123.33,40471.0
2017-09-26 14:45:00,123.34,123.35,123.31,123.31,25623.0,123.34,123.35,123.31,123.31,25623.0
2017-09-26 14:50:00,123.3,123.35,123.27,123.32,61643.0,123.3,123.35,123.27,123.32,61643.0
2017-09-26 14:55:00,123.32,123.36,123.3,123.36,33674.0,123.32,123.36,123.3,123.36,33674.0
2017-09-26 15:00:00,123.34,123.34,123.27,123.29,12660.0,123.34,123.34,123.27,123.29,12660.0
2017-09-26 15:05:00,123.29,123.29,123.25,123.26,23964.0,123.29,123.29,123.25,123.26,23964.0
2017-09-26 15:10:00,123.25,123.28,123.2,123.28,28584.0,123.25,123.28,123.2,123.28,28584.0
2017-09-26 15:15:00,123.28,123.29,123.16,123.17,64415.0,123.28,123.29,123.16,123.17,64415.0
2017-09-26 15:20:00,123.16,123.16,123.11,123.14,28319.0,123.16,123.16,123.11,123.14,28319.0
2017-09-26 15:25:00,123.13,123.13,123.03,123.03,70799.0,123.13,123.13,123.03,123.03,70799.0
2017-09-26 15:30:00,123.03,123.05,123.01,123.05,75460.0,123.03,123.05,123.01,123.05,75460.0
2017-09-26 15:35:00,123.05,123.11,123.05,123.08,111512.0,123.05,123.11,123.05,123.08,111512.0
2017-09-26 15:40:00,123.08,123.12,123.06,123.09,68113.0,123.08,123.12,123.06,123.09,68113.0
2017-09-26 15:45:00,123.09,123.11,123.02,123.1,84537.0,123.09,123.11,123.02,123.1,84537.0
2017-09-26 15:50:00,123.11,123.16,123.1,123.1,302842.0,123.11,123.16,123.1,123.1,302842.0
2017-09-26 15:55:00,123.11,123.17,123.1,123.13,429129.0,123.11,123.17,123.1,123.13,429129.0
2017-09-27 09:30:00,122.04,122.17,122.02,122.03,268978.0,122.04,122.17,122.02,122.03,268978.0
2017-09-27 09:35:00,122.04,122.11,122.04,122.05,116776.0,122.04,122.11,122.04,122.05,116776.0
2017-09-27 09:40:00,122.07,122.11,122.01,122.1,98440.0,122.07,122.11,122.01,122.1,98440.0
2017-09-27 09:45:00,122.1,122.11,122.02,122.06,126207.0,122.1,122.11,122.02,122.06,126207.0
2017-09-27 09:50:00,122.07,122.08,121.99,122.04,103968.0,122.07,122.08,121.99,122.04,103968.0
2017-09-27 09:55:00,122.05,122.07,121.89,121.91,130103.0,122.05,122.07,121.89,121.91,130103.0
2017-09-27 10:00:00,121.92,122.01,121.88,121.97,152227.0,121.92,122.01,121.88,121.97,152227.0
2017-09-27 10:05:00,121.96,122.08,121.96,122.03,313555.0,121.96,122.08,121.96,122.03,313555.0
2017-09-27 10:10:00,122.04,122.15,122.03,122.12,254615.0,122.04,122.15,122.03,122.12,254615.0
2017-09-27 10:15:00,122.12,122.18,122.11,122.18,122789.0,122.12,122.18,122.11,122.18,122789.0
2017-09-27 10:20:00,122.18,122.19,122.06,122.08,62402.0,122.18,122.19,122.06,122.08,62402.0
2017-09-27 10:25:00,122.09,122.14,122.06,122.13,49262.0,122.09,122.14,122.06,122.13,49262.0
2017-09-27 10:30:00,122.14,122.24,122.09,122.22,92990.0,122.14,122.24,122.09,122.22,92990.0
2017-09-27 10:35:00,122.23,122.33,122.2,122.29,107641.0,122.23,122.33,122.2,122.29,107641.0
2017-09-27 10:40:00,122.29,122.29,122.19,122.2,63893.0,122.29,122.29,122.19,122.2,63893.0
2017-09-27 10:45:00,122.2,122.31,122.19,122.27,33173.0,122.2,122.31,122.19,122.27,33173.0
2017-09-27 10:50:00,122.27,122.44,122.24,122.43,90782.0,122.27,122.44,122.24,122.43,90782.0
2017-09-27 10:55:00,122.43,122.47,122.32,122.34,93414.0,122.43,122.47,122.32,122.34,93414.0
2017-09-27 11:00:00,122.33,122.37,122.28,122.36,67015.0,122.33,122.37,122.28,122.36,67015.0
2017-09-27 11:05:00,122.36,122.42,122.28,122.39,128282.0,122.36,122.42,122.28,122.39,128282.0
2017-09-27 11:10:00,122.39,122.51,122.35,122.35,116084.0,122.39,122.51,122.35,122.35,116084.0
2017-09-27 11:15:00,122.35,122.35,122.26,122.29,80204.0,122.35,122.35,122.26,122.29,80204.0
2017-09-27 11:20:00,122.29,122.3,122.2,122.21,36396.0,122.29,122.3,122.2,122.21,36396.0
2017-09-27 11:25:00,122.21,122.22,122.15,122.2,24304.0,122.21,122.22,122.15,122.2,24304.0
2017-09-27 11:30:00,122.22,122.28,122.19,122.25,24793.0,122.22,122.28,122.19,122.25,24793.0
2017-09-27 11:35:00,122.25,122.29,122.19,122.26,64458.0,122.25,122.29,122.19,122.26,64458.0
2017-09-27 11:40:00,122.26,122.26,122.17,122.19,18745.0,122.26,122.26,122.17,122.19,18745.0
2017-09-27 11:45:00,122.21,122.22,122.17,122.21,27852.0,122.21,122.22,122.17,122.21,27852.0
2017-09-27 11:50:00,122.21,122.21,122.12,122.15,71006.0,122.21,122.21,122.12,122.15,71006.0
2017-09-27 11:55:00,122.15,122.16,122.12,122.14,28683.0,122.15,122.16,122.12,122.14,28683.0
2017-09-27 12:00:00,122.14,122.23,122.14,122.21,15295.0,122.14,122.23,122.14,122.21,15295.0
2017-09-27 12:05:00,122.2,122.23,122.19,122.23,22348.0,122.2,122.23,122.19,122.23,22348.0
2017-09-27 12:10:00,122.23,122.25,122.21,122.24,18661.0,122.23,122.25,122.21,122.24,18661.0
2017-09-27 12:15:00,122.24,122.28,122.24,122.24,12154.0,122.24,122.28,122.24,122.24,12154.0
2017-09-27 12:20:00,122.23,122.49,122.23,122.44,127488.0,122.23,122.49,122.23,122.44,127488.0
2017-09-27 12:25:00,122.43,122.44,122.35,122.4,48890.0,122.43,122.44,122.35,122.4,48890.0
2017-09-27 12:30:00,122.4,122.43,122.35,122.35,34721.0,122.4,122.43,122.35,122.35,34721.0
2017-09-27 12:35:00,122.35,122.35,122.29,122.31,38384.0,122.35,122.35,122.29,122.31,38384.0
2017-09-27 12:40:00,122.31,122.31,122.23,122.25,21610.0,122.31,122.31,122.23,122.25,21610.0
2017-09-27 12:45:00,122.24,122.25,122.18,122.19,31778.0,122.24,122.25,122.18,122.19,31778.0
2017-09-27 12:50:00,122.19,122.21,122.17,122.17,14796.0,122.19,122.21,122.17,122.17,14796.0
2017-09-27 12:55:00,122.18,122.22,122.17,122.18,30204.0,122.18,122.22,122.17,122.18,30204.0
2017-09-27 13:00:00,122.18,122.19,122.13,122.18,34287.0,122.18,122.19,122.13,122.18,34287.0
2017-09-27 13:05:00,122.17,122.22,122.14,122.19,12406.0,122.17,122.22,122.14,122.19,12406.0
2017-09-27 13:10:00,122.2,122.24,122.19,122.2,17113.0,122.2,122.24,122.19,122.2,17113.0
2017-09-27 13:15:00,122.19,122.23,122.16,122.16,21852.0,122.19,122.23,122.16,122.16,21852.0
2017-09-27 13:20:00,122.17,122.17,122.07,122.07,32670.0,122.17,122.17,122.07,122.07,32670.0
2017-09-27 13:25:00,122.07,122.12,122.07,122.1,10855.0,122.07,122.12,122.07,122.1,10855.0
2017-09-27 13:30:00,122.1,122.19,122.1,122.19,23513.0,122.1,122.19,122.1,122.19,23513.0
2017-09-27 13:35:00,122.19,122.2,122.14,122.18,27639.0,122.19,122.2,122.14,122.18,27639.0
2017-09-27 13:40:00,122.16,122.17,122.13,122.14,10379.0,122.16,122.17,122.13,122.14,10379.0
2017-09-27 13:45:00,122.13,122.17,122.09,122.09,28029.0,122.13,122.17,122.09,122.09,28029.0
2017-09-27 13:50:00,122.09,122.14,122.08,122.09,19928.0,122.09,122.14,122.08,122.09,19928.0
2017-09-27 13:55:00,122.1,122.1,122.02,122.03,31195.0,122.1,122.1,122.02,122.03,31195.0
2017-09-27 14:00:00,122.04,122.1,122.04,122.07,31819.0,122.04,122.1,122.04,122.07,31819.0
2017-09-27 14:05:00,122.06,122.08,122.03,122.04,20664.0,122.06,122.08,122.03,122.04,20664.0
2017-09-27 14:10:00,122.04,122.06,121.97,121.97,54714.0,122.04,122.06,121.97,121.97,54714.0
2017-09-27 14:15:00,121.98,122.02,121.94,122.02,71548.0,121.98,122.02,121.94,122.02,71548.0
2017-09-27 14:20:00,122.01,122.15,122.01,122.15,30768.0,122.01,122.15,122.01,122.15,30768.0
2017-09-27 14:25:00,122.15,122.17,122.1,122.11,41905.0,122.15,122.17,122.1,122.11,41905.0
2017-09-27 14:30:00,122.11,122.17,122.08,122.17,28207.0,122.11,122.17,122.08,122.17,28207.0
2017-09-27 14:35:00,122.16,122.18,122.14,122.18,34476.0,122.16,122.18,122.14,122.18,34476.0
2017-09-27 14:40:00,122.18,122.19,122.15,122.19,65957.0,122.18,122.19,122.15,122.19,65957.0
2017-09-27 14:45:00,122.18,122.22,122.17,122.21,86525.0,122.18,122.22,122.17,122.21,86525.0
2017-09-27 14:50:00,122.21,122.29,122.2,122.25,123984.0,122.21,122.29,122.2,122.25,123984.0
2017-09-27 14:55:00,122.25,122.25,122.15,122.16,53440.0,122.25,122.25,122.15,122.16,53440.0
2017-09-27 15:00:00,122.16,122.16,122.09,122.11,63633.0,122.16,122.16,122.09,122.11,63633.0
2017-09-27 15:05:00,122.11,122.15,122.07,122.15,121938.0,122.11,122.15,122.07,122.15,121938.0
2017-09-27 15:10:00,122.15,122.16,122.09,122.09,38616.0,122.15,122.16,122.09,122.09,38616.0
2017-09-27 15:15:00,122.09,122.15,122.08,122.1,17876.0,122.09,122.15,122.08,122.1,17876.0
2017-09-27 15:20:00,122.1,122.17,122.1,122.17,16702.0,122.1,122.17,122.1,122.17,16702.0
2017-09-27 15:25:00,122.16,122.16,122.04,122.04,43559.0,122.16,122.16,122.04,122.04,43559.0
2017-09-27 15:30:00,122.05,122.06,122.0,122.01,87748.0,122.05,122.06,122.0,122.01,87748.0
2017-09-27 15:35:00,122.01,122.06,122.01,122.05,49706.0,122.01,122.06,122.01,122.05,49706.0
2017-09-27 15:40:00,122.05,122.05,121.97,122.0,258324.0,122.05,122.05,121.97,122.0,258324.0
2017-09-27 15:45:00,122.0,122.01,121.96,121.97,128519.0,122.0,122.01,121.96,121.97,128519.0
2017-09-27 15:50:00,121.97,121.98,121.93,121.94,142340.0,121.97,121.98,121.93,121.94,142340.0
2017-09-27 15:55:00,121.95,122.01,121.94,121.99,314835.0,121.95,122.01,121.94,121.99,314835.0
2017-09-28 09:30:00,122.04,122.06,121.98,122.06,90279.0,122.04,122.06,121.98,122.06,90279.0
2017-09-28 09:35:00,122.07,122.14,122.02,122.08,67743.0,122.07,122.14,122.02,122.08,67743.0
2017-09-28 09:40:00,122.09,122.11,122.01,122.01,41210.0,122.09,122.11,122.01,122.01,41210.0
2017-09-28 09:45:00,122.01,122.04,121.98,122.02,35828.0,122.01,122.04,121.98,122.02,35828.0
2017-09-28 09:50:00,122.02,122.06,122.01,122.04,29584.0,122.02,122.06,122.01,122.04,29584.0
2017-09-28 09:55:00,122.05,122.08,122.01,122.02,24211.0,122.05,122.08,122.01,122.02,24211.0
2017-09-28 10:00:00,122.02,122.06,121.9,122.01,80086.0,122.02,122.06,121.9,122.01,80086.0
2017-09-28 10:05:00,122.02,122.06,122.01,122.02,25211.0,122.02,122.06,122.01,122.02,25211.0
2017-09-28 10:10:00,122.03,122.08,122.01,122.02,26502.0,122.03,122.08,122.01,122.02,26502.0
2017-09-28 10:15:00,122.02,122.05,121.98,122.01,17176.0,122.02,122.05,121.98,122.01,17176.0
2017-09-28 10:20:00,122.01,122.01,121.9,121.95,40082.0,122.01,122.01,121.9,121.95,40082.0
2017-09-28 10:25:00,121.95,121.95,121.83,121.89,45197.0,121.95,121.95,121.83,121.89,45197.0
2017-09-28 10:30:00,121.89,121.91,121.83,121.86,93507.0,121.89,121.91,121.83,121.86,93507.0
2017-09-28 10:35:00,121.86,121.93,121.86,121.9,59365.0,121.86,121.93,121.86,121.9,59365.0
2017-09-28 10:40:00,121.89,121.89,121.83,121.88,53031.0,121.89,121.89,121.83,121.88,53031.0
2017-09-28 10:45:00,121.88,121.93,121.85,121.91,566365.0,121.88,121.93,121.85,121.91,566365.0
2017-09-28 10:50:00,121.92,121.97,121.88,121.92,124354.0,121.92,121.97,121.88,121.92,124354.0
2017-09-28 10:55:00,121.92,122.05,121.92,121.98,32497.0,121.92,122.05,121.92,121.98,32497.0
2017-09-28 11:00:00,121.98,122.01,121.96,122.0,106234.0,121.98,122.01,121.96,122.0,106234.0
2017-09-28 11:05:00,122.0,122.09,122.0,122.05,123479.0,122.0,122.09,122.0,122.05,123479.0
2017-09-28 11:10:00,122.06,122.13,122.05,122.11,107621.0,122.06,122.13,122.05,122.11,107621.0
2017-09-28 11:15:00,122.1,122.17,122.07,122.15,84732.0,122.1,122.17,122.07,122.15,84732.0
2017-09-28 11:20:00,122.15,122.18,122.12,122.17,49128.0,122.15,122.18,122.12,122.17,49128.0
2017-09-28 11:25:00,122.16,122.16,122.1,122.12,26909.0,122.16,122.16,122.1,122.12,26909.0
2017-09-28 11:30:00,122.12,122.14,122.07,122.08,27021.0,122.12,122.14,122.07,122.08,27021.0
2017-09-28 11:35:00,122.09,122.11,122.05,122.08,11226.0,122.09,122.11,122.05,122.08,11226.0
2017-09-28 11:40:00,122.07,122.12,122.07,122.12,54332.0,122.07,122.12,122.07,122.12,54332.0
2017-09-28 11:45:00,122.12,122.12,122.06,122.07,28861.0,122.12,122.12,122.06,122.07,28861.0
2017-09-28 11:50:00,122.06,122.09,122.04,122.06,9187.0,122.06,122.09,122.04,122.06,9187.0
2017-09-28 11:55:00,122.07,122.07,122.02,122.02,12671.0,122.07,122.07,122.02,122.02,12671.0
2017-09-28 12:00:00,122.02,122.07,122.01,122.05,19693.0,122.02,122.07,122.01,122.05,19693.0
2017-09-28 12:05:00,122.08,122.09,122.05,122.08,12309.0,122.08,122.09,122.05,122.08,12309.0
2017-09-28 12:10:00,122.09,122.12,122.05,122.05,13535.0,122.09,122.12,122.05,122.05,13535.0
2017-09-28 12:15:00,122.06,122.09,122.04,122.09,23578.0,122.06,122.09,122.04,122.09,23578.0
2017-09-28 12:20:00,122.09,122.14,122.08,122.14,14448.0,122.09,122.14,122.08,122.14,14448.0
2017-09-28 12:25:00,122.14,122.16,122.11,122.16,51187.0,122.14,122.16,122.11,122.16,51187.0
2017-09-28 12:30:00,122.16,122.21,122.16,122.2,69773.0,122.16,122.21,122.16,122.2,69773.0
2017-09-28 12:35:00,122.2,122.23,122.16,122.18,137767.0,122.2,122.23,122.16,122.18,137767.0
2017-09-28 12:40:00,122.19,122.25,122.15,122.25,46658.0,122.19,122.25,122.15,122.25,46658.0
2017-09-28 12:45:00,122.24,122.38,122.23,122.33,163416.0,122.24,122.38,122.23,122.33,163416.0
2017-09-28 12:50:00,122.31,122.37,122.31,122.32,45941.0,122.31,122.37,122.31,122.32,45941.0
2017-09-28 12:55:00,122.31,122.35,122.3,122.33,65029.0,122.31,122.35,122.3,122.33,65029.0
2017-09-28 13:00:00,122.32,122.39,122.31,122.37,124747.0,122.32,122.39,122.31,122.37,124747.0
2017-09-28 13:05:00,122.37,122.38,122.29,122.3,64486.0,122.37,122.38,122.29,122.3,64486.0
2017-09-28 13:10:00,122.29,122.32,122.26,122.27,39467.0,122.29,122.32,122.26,122.27,39467.0
2017-09-28 13:15:00,122.28,122.28,122.24,122.25,21165.0,122.28,122.28,122.24,122.25,21165.0
2017-09-28 13:20:00,122.24,122.24,122.2,122.2,55604.0,122.24,122.24,122.2,122.2,55604.0
2017-09-28 13:25:00,122.22,122.23,122.18,122.2,10128.0,122.22,122.23,122.18,122.2,10128.0
2017-09-28 13:30:00,122.21,122.24,122.15,122.21,16349.0,122.21,122.24,122.15,122.21,16349.0
2017-09-28 13:35:00,122.2,122.25,122.2,122.24,6684.0,122.2,122.25,122.2,122.24,6684.0
2017-09-28 13:40:00,122.25,122.3,122.25,122.3,212863.0,122.25,122.3,122.25,122.3,212863.0
2017-09-28 13:45:00,122.31,122.32,122.24,122.24,113904.0,122.31,122.32,122.24,122.24,113904.0
2017-09-28 13:50:00,122.24,122.26,122.2,122.2,57617.0,122.24,122.26,122.2,122.2,57617.0
2017-09-28 13:55:00,122.19,122.25,122.18,122.25,19535.0,122.19,122.25,122.18,122.25,19535.0
2017-09-28 14:00:00,122.24,122.3,122.24,122.27,28487.0,122.24,122.3,122.24,122.27,28487.0
2017-09-28 14:05:00,122.29,122.3,122.28,122.29,18758.0,122.29,122.3,122.28,122.29,18758.0
2017-09-28 14:10:00,122.29,122.35,122.28,122.34,18718.0,122.29,122.35,122.28,122.34,18718.0
2017-09-28 14:15:00,122.35,122.37,122.34,122.36,50262.0,122.35,122.37,122.34,122.36,50262.0
2017-09-28 14:20:00,122.36,122.37,122.33,122.36,27489.0,122.36,122.37,122.33,122.36,27489.0
2017-09-28 14:25:00,122.37,122.38,122.35,122.36,15207.0,122.37,122.38,122.35,122.36,15207.0
2017-09-28 14:30:00,122.38,122.46,122.37,122.45,81388.0,122.38,122.46,122.37,122.45,81388.0
2017-09-28 14:35:00,122.46,122.48,122.42,122.43,77714.0,122.46,122.48,122.42,122.43,77714.0
2017-09-28 14:40:00,122.42,122.43,122.39,122.43,11447.0,122.42,122.43,122.39,122.43,11447.0
2017-09-28 14:45:00,122.44,122.45,122.34,122.35,66961.0,122.44,122.45,122.34,122.35,66961.0
2017-09-28 14:50:00,122.36,122.39,122.35,122.39,10580.0,122.36,122.39,122.35,122.39,10580.0
2017-09-28 14:55:00,122.4,122.4,122.35,122.36,81394.0,122.4,122.4,122.35,122.36,81394.0
2017-09-28 15:00:00,122.37,122.38,122.34,122.34,11205.0,122.37,122.38,122.34,122.34,11205.0
2017-09-28 15:05:00,122.34,122.35,122.31,122.31,10110.0,122.34,122.35,122.31,122.31,10110.0
2017-09-28 15:10:00,122.31,122.32,122.26,122.28,35838.0,122.31,122.32,122.26,122.28,35838.0
2017-09-28 15:15:00,122.28,122.28,122.23,122.25,25061.0,122.28,122.28,122.23,122.25,25061.0
2017-09-28 15:20:00,122.25,122.27,122.24,122.26,19528.0,122.25,122.27,122.24,122.26,19528.0
2017-09-28 15:25:00,122.27,122.31,122.26,122.28,25846.0,122.27,122.31,122.26,122.28,25846.0
2017-09-28 15:30:00,122.28,122.28,122.25,122.28,46333.0,122.28,122.28,122.25,122.28,46333.0
2017-09-28 15:35:00,122.27,122.28,122.22,122.22,116745.0,122.27,122.28,122.22,122.22,116745.0
2017-09-28 15:40:00,122.23,122.24,122.19,122.24,52806.0,122.23,122.24,122.19,122.24,52806.0
2017-09-28 15:45:00,122.23,122.31,122.22,122.28,91034.0,122.23,122.31,122.22,122.28,91034.0
2017-09-28 15:50:00,122.28,122.29,122.25,122.26,57288.0,122.28,122.29,122.25,122.26,57288.0
2017-09-28 15:55:00,122.26,122.29,122.2,122.23,234155.0,122.26,122.29,122.2,122.23,234155.0
2017-09-29 09:30:00,122.29,122.29,122.07,122.1,152611.0,122.29,122.29,122.07,122.1,152611.0
2017-09-29 09:35:00,122.1,122.26,122.03,122.26,48114.0,122.1,122.26,122.03,122.26,48114.0
2017-09-29 09:40:00,122.26,122.3,122.14,122.25,212516.0,122.26,122.3,122.14,122.25,212516.0
2017-09-29 09:45:00,122.25,122.25,122.0,122.08,137686.0,122.25,122.25,122.0,122.08,137686.0
2017-09-29 09:50:00,122.08,122.08,121.79,122.04,283416.0,122.08,122.08,121.79,122.04,283416.0
2017-09-29 09:55:00,122.02,122.02,121.91,121.94,89986.0,122.02,122.02,121.91,121.94,89986.0
2017-09-29 10:00:00,121.95,122.08,121.88,122.05,114675.0,121.95,122.08,121.88,122.05,114675.0
2017-09-29 10:05:00,122.04,122.09,121.98,121.98,23501.0,122.04,122.09,121.98,121.98,23501.0
2017-09-29 10:10:00,121.99,122.03,121.98,122.01,48492.0,121.99,122.03,121.98,122.01,48492.0
2017-09-29 10:15:00,122.01,122.13,122.01,122.09,47087.0,122.01,122.13,122.01,122.09,47087.0
2017-09-29 10:20:00,122.09,122.09,121.99,122.01,30253.0,122.09,122.09,121.99,122.01,30253.0
2017-09-29 10:25:00,122.01,122.14,122.0,122.13,31842.0,122.01,122.14,122.0,122.13,31842.0
2017-09-29 10:30:00,122.13,122.15,122.02,122.05,109376.0,122.13,122.15,122.02,122.05,109376.0
2017-09-29 10:35:00,122.06,122.28,122.03,122.1,471954.0,122.06,122.28,122.03,122.1,471954.0
2017-09-29 10:40:00,122.09,122.16,122.07,122.15,29690.0,122.09,122.16,122.07,122.15,29690.0
2017-09-29 10:45:00,122.16,122.2,122.12,122.12,34606.0,122.16,122.2,122.12,122.12,34606.0
2017-09-29 10:50:00,122.13,122.18,122.06,122.1,14855.0,122.13,122.18,122.06,122.1,14855.0
2017-09-29 10:55:00,122.1,122.2,122.09,122.11,50804.0,122.1,122.2,122.09,122.11,50804.0
2017-09-29 11:00:00,122.09,122.11,122.04,122.09,31154.0,122.09,122.11,122.04,122.09,31154.0
2017-09-29 11:05:00,122.1,122.16,122.09,122.11,13229.0,122.1,122.16,122.09,122.11,13229.0
2017-09-29 11:10:00,122.12,122.13,121.98,121.99,43545.0,122.12,122.13,121.98,121.99,43545.0
2017-09-29 11:15:00,122.0,122.07,121.96,122.06,17058.0,122.0,122.07,121.96,122.06,17058.0
2017-09-29 11:20:00,122.06,122.1,122.0,122.06,55662.0,122.06,122.1,122.0,122.06,55662.0
2017-09-29 11:25:00,122.06,122.11,122.04,122.07,10604.0,122.06,122.11,122.04,122.07,10604.0
2017-09-29 11:30:00,122.07,122.1,122.02,122.02,8021.0,122.07,122.1,122.02,122.02,8021.0
2017-09-29 11:35:00,122.03,122.08,122.03,122.06,13266.0,122.03,122.08,122.03,122.06,13266.0
2017-09-29 11:40:00,122.06,122.07,122.02,122.04,12790.0,122.06,122.07,122.02,122.04,12790.0
2017-09-29 11:45:00,122.04,122.09,122.04,122.07,12703.0,122.04,122.09,122.04,122.07,12703.0
2017-09-29 11:50:00,122.07,122.09,122.05,122.07,33713.0,122.07,122.09,122.05,122.07,33713.0
2017-09-29 11:55:00,122.08,122.08,121.99,122.02,35575.0,122.08,122.08,121.99,122.02,35575.0
2017-09-29 12:00:00,122.02,122.06,121.99,122.04,14541.0,122.02,122.06,121.99,122.04,14541.0
2017-09-29 12:05:00,122.05,122.05,122.0,122.0,13418.0,122.05,122.05,122.0,122.0,13418.0
2017-09-29 12:10:00,122.0,122.03,121.97,121.97,15904.0,122.0,122.03,121.97,121.97,15904.0
2017-09-29 12:15:00,121.97,122.05,121.96,122.04,21853.0,121.97,122.05,121.96,122.04,21853.0
2017-09-29 12:20:00,122.03,122.04,121.98,121.98,25454.0,122.03,122.04,121.98,121.98,25454.0
2017-09-29 12:25:00,121.99,122.02,121.97,122.0,81344.0,121.99,122.02,121.97,122.0,81344.0
2017-09-29 12:30:00,122.0,122.03,122.0,122.0,31384.0,122.0,122.03,122.0,122.0,31384.0
2017-09-29 12:35:00,122.01,122.02,121.98,122.01,61868.0,122.01,122.02,121.98,122.01,61868.0
2017-09-29 12:40:00,122.01,122.02,121.99,122.01,76815.0,122.01,122.02,121.99,122.01,76815.0
2017-09-29 12:45:00,122.01,122.02,121.96,122.01,27067.0,122.01,122.02,121.96,122.01,27067.0
2017-09-29 12:50:00,122.02,122.03,122.01,122.02,7796.0,122.02,122.03,122.01,122.02,7796.0
2017-09-29 12:55:00,122.01,122.01,121.93,121.94,24746.0,122.01,122.01,121.93,121.94,24746.0
2017-09-29 13:00:00,121.94,121.95,121.88,121.89,19090.0,121.94,121.95,121.88,121.89,19090.0
2017-09-29 13:05:00,121.89,121.93,121.88,121.92,22479.0,121.89,121.93,121.88,121.92,22479.0
2017-09-29 13:10:00,121.92,121.94,121.89,121.89,8242.0,121.92,121.94,121.89,121.89,8242.0
2017-09-29 13:15:00,121.9,121.92,121.88,121.89,17915.0,121.9,121.92,121.88,121.89,17915.0
2017-09-29 13:20:00,121.89,121.89,121.81,121.84,90668.0,121.89,121.89,121.81,121.84,90668.0
2017-09-29 13:25:00,121.84,121.86,121.8,121.83,78786.0,121.84,121.86,121.8,121.83,78786.0
2017-09-29 13:30:00,121.84,121.85,121.8,121.82,22143.0,121.84,121.85,121.8,121.82,22143.0
2017-09-29 13:35:00,121.83,121.88,121.81,121.88,17646.0,121.83,121.88,121.81,121.88,17646.0
2017-09-29 13:40:00,121.88,122.0,121.88,122.0,92247.0,121.88,122.0,121.88,122.0,92247.0
2017-09-29 13:45:00,122.0,122.03,121.97,122.02,19987.0,122.0,122.03,121.97,122.02,19987.0
2017-09-29 13:50:00,122.01,122.03,121.99,122.0,10624.0,122.01,122.03,121.99,122.0,10624.0
2017-09-29 13:55:00,122.0,122.0,121.91,121.91,18332.0,122.0,122.0,121.91,121.91,18332.0
2017-09-29 14:00:00,121.92,121.96,121.92,121.95,29092.0,121.92,121.96,121.92,121.95,29092.0
2017-09-29 14:05:00,121.95,122.01,121.94,121.96,63834.0,121.95,122.01,121.94,121.96,63834.0
2017-09-29 14:10:00,121.96,122.0,121.95,121.97,33773.0,121.96,122.0,121.95,121.97,33773.0
2017-09-29 14:15:00,121.97,121.98,121.9,121.91,22985.0,121.97,121.98,121.9,121.91,22985.0
2017-09-29 14:20:00,121.92,121.95,121.89,121.93,53714.0,121.92,121.95,121.89,121.93,53714.0
2017-09-29 14:25:00,121.93,122.0,121.93,121.98,74305.0,121.93,122.0,121.93,121.98,74305.0
2017-09-29 14:30:00,121.98,122.02,121.97,121.98,81854.0,121.98,122.02,121.97,121.98,81854.0
2017-09-29 14:35:00,121.98,121.99,121.92,121.93,63337.0,121.98,121.99,121.92,121.93,63337.0
2017-09-29 14:40:00,121.93,121.96,121.91,121.95,96569.0,121.93,121.96,121.91,121.95,96569.0
2017-09-29 14:45:00,121.95,121.96,121.92,121.93,82049.0,121.95,121.96,121.92,121.93,82049.0
2017-09-29 14:50:00,121.92,121.96,121.92,121.93,95442.0,121.92,121.96,121.92,121.93,95442.0
2017-09-29 14:55:00,121.93,121.94,121.82,121.83,159751.0,121.93,121.94,121.82,121.83,159751.0
2017-09-29 15:00:00,121.83,121.91,121.78,121.9,120969.0,121.83,121.91,121.78,121.9,120969.0
2017-09-29 15:05:00,121.91,121.92,121.87,121.9,88133.0,121.91,121.92,121.87,121.9,88133.0
2017-09-29 15:10:00,121.9,121.9,121.79,121.85,121144.0,121.9,121.9,121.79,121.85,121144.0
2017-09-29 15:15:00,121.85,121.88,121.84,121.86,90227.0,121.85,121.88,121.84,121.86,90227.0
2017-09-29 15:20:00,121.85,121.87,121.82,121.86,117013.0,121.85,121.87,121.82,121.86,117013.0
2017-09-29 15:25:00,121.87,121.87,121.83,121.84,54486.0,121.87,121.87,121.83,121.84,54486.0
2017-09-29 15:30:00,121.84,121.86,121.81,121.82,44655.0,121.84,121.86,121.81,121.82,44655.0
2017-09-29 15:35:00,121.82,121.87,121.8,121.8,133195.0,121.82,121.87,121.8,121.8,133195.0
2017-09-29 15:40:00,121.8,121.81,121.77,121.78,116333.0,121.8,121.81,121.77,121.78,116333.0
2017-09-29 15:45:00,121.79,121.82,121.77,121.78,137131.0,121.79,121.82,121.77,121.78,137131.0
2017-09-29 15:50:00,121.78,121.79,121.65,121.67,455934.0,121.78,121.79,121.65,121.67,455934.0
2017-09-29 15:55:00,121.67,121.69,121.55,121.6,1338606.0,121.67,121.69,121.55,121.6,1338606.0
2017-10-02 09:30:00,121.17,121.26,121.16,121.23,646316.0,121.17,121.26,121.16,121.23,646316.0
2017-10-02 09:35:00,121.22,121.3,121.21,121.28,192533.0,121.22,121.3,121.21,121.28,192533.0
2017-10-02 09:40:00,121.27,121.29,121.25,121.27,62015.0,121.27,121.29,121.25,121.27,62015.0
2017-10-02 09:45:00,121.27,121.28,121.15,121.18,250871.0,121.27,121.28,121.15,121.18,250871.0
2017-10-02 09:50:00,121.18,121.23,121.14,121.14,126100.0,121.18,121.23,121.14,121.14,126100.0
2017-10-02 09:55:00,121.14,121.15,121.08,121.13,134458.0,121.14,121.15,121.08,121.13,134458.0
2017-10-02 10:00:00,121.1,121.12,120.84,120.91,393106.0,121.1,121.12,120.84,120.91,393106.0
2017-10-02 10:05:00,120.92,121.09,120.86,121.08,145091.0,120.92,121.09,120.86,121.08,145091.0
2017-10-02 10:10:00,121.09,121.17,121.05,121.16,88389.0,121.09,121.17,121.05,121.16,88389.0
2017-10-02 10:15:00,121.15,121.21,121.09,121.15,114273.0,121.15,121.21,121.09,121.15,114273.0
2017-10-02 10:20:00,121.15,121.24,121.15,121.2,115124.0,121.15,121.24,121.15,121.2,115124.0
2017-10-02 10:25:00,121.2,121.29,121.19,121.22,146140.0,121.2,121.29,121.19,121.22,146140.0
2017-10-02 10:30:00,121.23,121.34,121.18,121.28,188557.0,121.23,121.34,121.18,121.28,188557.0
2017-10-02 10:35:00,121.27,121.28,121.2,121.2,67494.0,121.27,121.28,121.2,121.2,67494.0
2017-10-02 10:40:00,121.2,121.27,121.19,121.21,80009.0,121.2,121.27,121.19,121.21,80009.0
2017-10-02 10:45:00,121.2,121.27,121.2,121.24,66807.0,121.2,121.27,121.2,121.24,66807.0
2017-10-02 10:50:00,121.23,121.26,121.15,121.15,70180.0,121.23,121.26,121.15,121.15,70180.0
2017-10-02 10:55:00,121.15,121.15,121.0,121.0,114232.0,121.15,121.15,121.0,121.0,114232.0
2017-10-02 11:00:00,120.98,121.03,120.92,120.98,49573.0,120.98,121.03,120.92,120.98,49573.0
2017-10-02 11:05:00,120.97,121.03,120.96,121.02,48109.0,120.97,121.03,120.96,121.02,48109.0
2017-10-02 11:10:00,121.02,121.06,120.96,121.0,48631.0,121.02,121.06,120.96,121.0,48631.0
2017-10-02 11:15:00,120.99,121.0,120.92,120.96,36810.0,120.99,121.0,120.92,120.96,36810.0
2017-10-02 11:20:00,120.97,121.02,120.96,120.97,127422.0,120.97,121.02,120.96,120.97,127422.0
2017-10-02 11:25:00,120.98,121.05,120.97,121.01,153928.0,120.98,121.05,120.97,121.01,153928.0
2017-10-02 11:30:00,121.02,121.03,120.93,120.96,64653.0,121.02,121.03,120.93,120.96,64653.0
2017-10-02 11:35:00,120.96,121.02,120.96,121.0,20597.0,120.96,121.02,120.96,121.0,20597.0
2017-10-02 11:40:00,121.01,121.07,121.01,121.04,30210.0,121.01,121.07,121.01,121.04,30210.0
2017-10-02 11:45:00,121.04,121.07,121.02,121.06,57104.0,121.04,121.07,121.02,121.06,57104.0
2017-10-02 11:50:00,121.06,121.09,121.02,121.09,29333.0,121.06,121.09,121.02,121.09,29333.0
2017-10-02 11:55:00,121.09,121.13,121.07,121.11,33158.0,121.09,121.13,121.07,121.11,33158.0
2017-10-02 12:00:00,121.15,121.16,121.12,121.14,20707.0,121.15,121.16,121.12,121.14,20707.0
2017-10-02 12:05:00,121.13,121.19,121.13,121.16,16937.0,121.13,121.19,121.13,121.16,16937.0
2017-10-02 12:10:00,121.15,121.19,121.14,121.18,37922.0,121.15,121.19,121.14,121.18,37922.0
2017-10-02 12:15:00,121.17,121.2,121.16,121.17,24281.0,121.17,121.2,121.16,121.17,24281.0
2017-10-02 12:20:00,121.19,121.21,121.18,121.2,64912.0,121.19,121.21,121.18,121.2,64912.0
2017-10-02 12:25:00,121.19,121.2,121.15,121.2,37635.0,121.19,121.2,121.15,121.2,37635.0
2017-10-02 12:30:00,121.2,121.2,121.16,121.17,25077.0,121.2,121.2,121.16,121.17,25077.0
2017-10-02 12:35:00,121.17,121.19,121.15,121.15,37204.0,121.17,121.19,121.15,121.15,37204.0
2017-10-02 12:40:00,121.15,121.17,121.13,121.16,14882.0,121.15,121.17,121.13,121.16,14882.0
2017-10-02 12:45:00,121.16,121.17,121.09,121.09,68502.0,121.16,121.17,121.09,121.09,68502.0
2017-10-02 12:50:00,121.1,121.13,121.09,121.11,8282.0,121.1,121.13,121.09,121.11,8282.0
2017-10-02 12:55:00,121.1,121.12,121.07,121.07,39490.0,121.1,121.12,121.07,121.07,39490.0
2017-10-02 13:00:00,121.07,121.08,121.03,121.05,14489.0,121.07,121.08,121.03,121.05,14489.0
2017-10-02 13:05:00,121.06,121.1,121.04,121.08,22476.0,121.06,121.1,121.04,121.08,22476.0
2017-10-02 13:10:00,121.07,121.11,121.07,121.08,27091.0,121.07,121.11,121.07,121.08,27091.0
2017-10-02 13:15:00,121.08,121.08,120.99,121.0,67257.0,121.08,121.08,120.99,121.0,67257.0
2017-10-02 13:20:00,121.0,121.03,120.99,121.01,39443.0,121.0,121.03,120.99,121.01,39443.0
2017-10-02 13:25:00,121.0,121.01,120.94,120.96,179832.0,121.0,121.01,120.94,120.96,179832.0
2017-10-02 13:30:00,120.97,121.0,120.94,121.0,83974.0,120.97,121.0,120.94,121.0,83974.0
2017-10-02 13:35:00,121.01,121.05,121.01,121.03,32746.0,121.01,121.05,121.01,121.03,32746.0
2017-10-02 13:40:00,121.02,121.06,121.02,121.05,59360.0,121.02,121.06,121.02,121.05,59360.0
2017-10-02 13:45:00,121.05,121.06,120.99,121.05,27960.0,121.05,121.06,120.99,121.05,27960.0
2017-10-02 13:50:00,121.05,121.07,121.03,121.05,39862.0,121.05,121.07,121.03,121.05,39862.0
2017-10-02 13:55:00,121.05,121.11,121.04,121.09,36625.0,121.05,121.11,121.04,121.09,36625.0
2017-10-02 14:00:00,121.09,121.11,121.08,121.09,28396.0,121.09,121.11,121.08,121.09,28396.0
2017-10-02 14:05:00,121.09,121.1,121.06,121.08,33536.0,121.09,121.1,121.06,121.08,33536.0
2017-10-02 14:10:00,121.08,121.12,121.06,121.09,24353.0,121.08,121.12,121.06,121.09,24353.0
2017-10-02 14:15:00,121.09,121.11,121.08,121.08,29619.0,121.09,121.11,121.08,121.08,29619.0
2017-10-02 14:20:00,121.08,121.11,121.07,121.09,47390.0,121.08,121.11,121.07,121.09,47390.0
2017-10-02 14:25:00,121.09,121.13,121.08,121.12,60547.0,121.09,121.13,121.08,121.12,60547.0
2017-10-02 14:30:00,121.12,121.12,121.07,121.09,55580.0,121.12,121.12,121.07,121.09,55580.0
2017-10-02 14:35:00,121.08,121.09,121.05,121.07,60298.0,121.08,121.09,121.05,121.07,60298.0
2017-10-02 14:40:00,121.07,121.07,121.0,121.0,78184.0,121.07,121.07,121.0,121.0,78184.0
2017-10-02 14:45:00,121.01,121.07,121.0,121.07,93778.0,121.01,121.07,121.0,121.07,93778.0
2017-10-02 14:50:00,121.07,121.07,121.03,121.05,54653.0,121.07,121.07,121.03,121.05,54653.0
2017-10-02 14:55:00,121.06,121.06,120.98,120.98,84758.0,121.06,121.06,120.98,120.98,84758.0
2017-10-02 15:00:00,120.98,121.02,120.97,120.98,45072.0,120.98,121.02,120.97,120.98,45072.0
2017-10-02 15:05:00,120.98,121.0,120.97,120.98,58975.0,120.98,121.0,120.97,120.98,58975.0
2017-10-02 15:10:00,120.98,120.99,120.96,120.97,83698.0,120.98,120.99,120.96,120.97,83698.0
2017-10-02 15:15:00,120.97,121.03,120.93,120.94,106478.0,120.97,121.03,120.93,120.94,106478.0
2017-10-02 15:20:00,120.94,120.95,120.9,120.91,67068.0,120.94,120.95,120.9,120.91,67068.0
2017-10-02 15:25:00,120.92,120.93,120.9,120.92,50679.0,120.92,120.93,120.9,120.92,50679.0
2017-10-02 15:30:00,120.92,120.96,120.92,120.95,173630.0,120.92,120.96,120.92,120.95,173630.0
2017-10-02 15:35:00,120.95,120.96,120.91,120.91,49508.0,120.95,120.96,120.91,120.91,49508.0
2017-10-02 15:40:00,120.91,120.97,120.9,120.96,94514.0,120.91,120.97,120.9,120.96,94514.0
2017-10-02 15:45:00,120.96,120.96,120.79,120.83,474085.0,120.96,120.96,120.79,120.83,474085.0
2017-10-02 15:50:00,120.83,120.86,120.77,120.78,457145.0,120.83,120.86,120.77,120.78,457145.0
2017-10-02 15:55:00,120.77,120.79,120.74,120.76,1557772.0,120.77,120.79,120.74,120.76,1557772.0
2017-10-03 09:30:00,120.72,120.8,120.71,120.71,129075.0,120.72,120.8,120.71,120.71,129075.0
2017-10-03 09:35:00,120.73,120.79,120.7,120.78,75538.0,120.73,120.79,120.7,120.78,75538.0
2017-10-03 09:40:00,120.79,120.84,120.77,120.81,63142.0,120.79,120.84,120.77,120.81,63142.0
2017-10-03 09:45:00,120.81,120.89,120.81,120.85,91436.0,120.81,120.89,120.81,120.85,91436.0
2017-10-03 09:50:00,120.86,120.87,120.79,120.79,30392.0,120.86,120.87,120.79,120.79,30392.0
2017-10-03 09:55:00,120.8,120.87,120.79,120.85,34918.0,120.8,120.87,120.79,120.85,34918.0
2017-10-03 10:00:00,120.85,120.86,120.79,120.8,39484.0,120.85,120.86,120.79,120.8,39484.0
2017-10-03 10:05:00,120.81,121.02,120.8,120.98,195059.0,120.81,121.02,120.8,120.98,195059.0
2017-10-03 10:10:00,120.98,121.04,120.91,120.94,54233.0,120.98,121.04,120.91,120.94,54233.0
2017-10-03 10:15:00,120.94,120.95,120.9,120.9,25283.0,120.94,120.95,120.9,120.9,25283.0
2017-10-03 10:20:00,120.91,120.91,120.8,120.82,49554.0,120.91,120.91,120.8,120.82,49554.0
2017-10-03 10:25:00,120.82,120.85,120.77,120.84,49266.0,120.82,120.85,120.77,120.84,49266.0
2017-10-03 10:30:00,120.84,120.88,120.83,120.84,36567.0,120.84,120.88,120.83,120.84,36567.0
2017-10-03 10:35:00,120.84,120.93,120.84,120.91,65338.0,120.84,120.93,120.84,120.91,65338.0
2017-10-03 10:40:00,120.9,120.98,120.9,120.94,19132.0,120.9,120.98,120.9,120.94,19132.0
2017-10-03 10:45:00,120.94,120.97,120.93,120.94,38111.0,120.94,120.97,120.93,120.94,38111.0
2017-10-03 10:50:00,120.94,121.02,120.94,120.98,87911.0,120.94,121.02,120.94,120.98,87911.0
2017-10-03 10:55:00,120.98,121.0,120.93,120.96,23070.0,120.98,121.0,120.93,120.96,23070.0
2017-10-03 11:00:00,120.97,121.08,120.97,121.08,128379.0,120.97,121.08,120.97,121.08,128379.0
2017-10-03 11:05:00,121.07,121.1,121.03,121.04,66229.0,121.07,121.1,121.03,121.04,66229.0
2017-10-03 11:10:00,121.04,121.09,121.03,121.03,25804.0,121.04,121.09,121.03,121.03,25804.0
2017-10-03 11:15:00,121.04,121.06,121.0,121.02,40708.0,121.04,121.06,121.0,121.02,40708.0
2017-10-03 11:20:00,121.02,121.03,120.98,121.01,22157.0,121.02,121.03,120.98,121.01,22157.0
2017-10-03 11:25:00,121.02,121.03,120.99,120.99,12532.0,121.02,121.03,120.99,120.99,12532.0
2017-10-03 11:30:00,121.0,121.02,120.95,120.96,35202.0,121.0,121.02,120.95,120.96,35202.0
2017-10-03 11:35:00,120.96,121.0,120.94,120.99,24724.0,120.96,121.0,120.94,120.99,24724.0
2017-10-03 11:40:00,120.99,121.04,120.98,121.04,17954.0,120.99,121.04,120.98,121.04,17954.0
2017-10-03 11:45:00,121.02,121.04,121.01,121.02,37043.0,121.02,121.04,121.01,121.02,37043.0
2017-10-03 11:50:00,121.02,121.07,121.01,121.05,34698.0,121.02,121.07,121.01,121.05,34698.0
2017-10-03 11:55:00,121.04,121.06,121.01,121.02,23892.0,121.04,121.06,121.01,121.02,23892.0
2017-10-03 12:00:00,121.01,121.07,121.01,121.06,14235.0,121.01,121.07,121.01,121.06,14235.0
2017-10-03 12:05:00,121.06,121.09,121.03,121.04,30772.0,121.06,121.09,121.03,121.04,30772.0
2017-10-03 12:10:00,121.03,121.04,121.0,121.01,60010.0,121.03,121.04,121.0,121.01,60010.0
2017-10-03 12:15:00,121.02,121.02,120.94,120.95,30924.0,121.02,121.02,120.94,120.95,30924.0
2017-10-03 12:20:00,120.95,120.98,120.94,120.97,51962.0,120.95,120.98,120.94,120.97,51962.0
2017-10-03 12:25:00,120.97,120.97,120.94,120.95,15965.0,120.97,120.97,120.94,120.95,15965.0
2017-10-03 12:30:00,120.95,120.98,120.92,120.97,16971.0,120.95,120.98,120.92,120.97,16971.0
2017-10-03 12:35:00,120.97,120.99,120.95,120.97,46112.0,120.97,120.99,120.95,120.97,46112.0
2017-10-03 12:40:00,120.97,120.98,120.93,120.96,14530.0,120.97,120.98,120.93,120.96,14530.0
2017-10-03 12:45:00,120.96,120.97,120.95,120.95,20723.0,120.96,120.97,120.95,120.95,20723.0
2017-10-03 12:50:00,120.96,120.98,120.95,120.97,8209.0,120.96,120.98,120.95,120.97,8209.0
2017-10-03 12:55:00,120.98,120.99,120.94,120.95,23822.0,120.98,120.99,120.94,120.95,23822.0
2017-10-03 13:00:00,120.95,120.97,120.94,120.96,3734.0,120.95,120.97,120.94,120.96,3734.0
2017-10-03 13:05:00,120.96,120.96,120.92,120.92,13943.0,120.96,120.96,120.92,120.92,13943.0
2017-10-03 13:10:00,120.92,120.95,120.91,120.94,8729.0,120.92,120.95,120.91,120.94,8729.0
2017-10-03 13:15:00,120.93,120.93,120.89,120.93,14837.0,120.93,120.93,120.89,120.93,14837.0
2017-10-03 13:20:00,120.93,120.93,120.89,120.89,7313.0,120.93,120.93,120.89,120.89,7313.0
2017-10-03 13:25:00,120.89,120.89,120.83,120.84,61121.0,120.89,120.89,120.83,120.84,61121.0
2017-10-03 13:30:00,120.84,120.85,120.81,120.83,9528.0,120.84,120.85,120.81,120.83,9528.0
2017-10-03 13:35:00,120.83,120.84,120.8,120.84,8133.0,120.83,120.84,120.8,120.84,8133.0
2017-10-03 13:40:00,120.83,120.84,120.81,120.83,9018.0,120.83,120.84,120.81,120.83,9018.0
2017-10-03 13:45:00,120.83,120.87,120.82,120.86,7712.0,120.83,120.87,120.82,120.86,7712.0
2017-10-03 13:50:00,120.85,120.87,120.84,120.85,14030.0,120.85,120.87,120.84,120.85,14030.0
2017-10-03 13:55:00,120.85,120.87,120.84,120.85,8242.0,120.85,120.87,120.84,120.85,8242.0
2017-10-03 14:00:00,120.86,120.87,120.84,120.86,11966.0,120.86,120.87,120.84,120.86,11966.0
2017-10-03 14:05:00,120.85,120.86,120.83,120.86,9990.0,120.85,120.86,120.83,120.86,9990.0
2017-10-03 14:10:00,120.86,120.87,120.85,120.87,3630.0,120.86,120.87,120.85,120.87,3630.0
2017-10-03 14:15:00,120.86,120.87,120.81,120.81,71507.0,120.86,120.87,120.81,120.81,71507.0
2017-10-03 14:20:00,120.81,120.84,120.81,120.82,19168.0,120.81,120.84,120.81,120.82,19168.0
2017-10-03 14:25:00,120.83,120.83,120.79,120.81,16477.0,120.83,120.83,120.79,120.81,16477.0
2017-10-03 14:30:00,120.81,120.82,120.76,120.76,21265.0,120.81,120.82,120.76,120.76,21265.0
2017-10-03 14:35:00,120.75,120.78,120.75,120.78,11280.0,120.75,120.78,120.75,120.78,11280.0
2017-10-03 14:40:00,120.77,120.79,120.76,120.79,11239.0,120.77,120.79,120.76,120.79,11239.0
2017-10-03 14:45:00,120.78,120.81,120.77,120.81,10938.0,120.78,120.81,120.77,120.81,10938.0
2017-10-03 14:50:00,120.81,120.81,120.79,120.81,17673.0,120.81,120.81,120.79,120.81,17673.0
2017-10-03 14:55:00,120.8,120.84,120.8,120.83,12224.0,120.8,120.84,120.8,120.83,12224.0
2017-10-03 15:00:00,120.84,120.85,120.81,120.85,22103.0,120.84,120.85,120.81,120.85,22103.0
2017-10-03 15:05:00,120.84,120.85,120.81,120.82,32188.0,120.84,120.85,120.81,120.82,32188.0
2017-10-03 15:10:00,120.83,120.85,120.82,120.85,11156.0,120.83,120.85,120.82,120.85,11156.0
2017-10-03 15:15:00,120.85,120.87,120.84,120.86,13904.0,120.85,120.87,120.84,120.86,13904.0
2017-10-03 15:20:00,120.86,120.87,120.84,120.85,13478.0,120.86,120.87,120.84,120.85,13478.0
2017-10-03 15:25:00,120.85,120.86,120.82,120.83,16120.0,120.85,120.86,120.82,120.83,16120.0
2017-10-03 15:30:00,120.83,120.85,120.82,120.83,70214.0,120.83,120.85,120.82,120.83,70214.0
2017-10-03 15:35:00,120.83,120.85,120.82,120.84,40709.0,120.83,120.85,120.82,120.84,40709.0
2017-10-03 15:40:00,120.85,120.87,120.84,120.84,39714.0,120.85,120.87,120.84,120.84,39714.0
2017-10-03 15:45:00,120.84,120.87,120.82,120.82,75131.0,120.84,120.87,120.82,120.82,75131.0
2017-10-03 15:50:00,120.83,120.84,120.8,120.81,94394.0,120.83,120.84,120.8,120.81,94394.0
2017-10-03 15:55:00,120.8,120.84,120.77,120.84,146238.0,120.8,120.84,120.77,120.84,146238.0
2017-10-04 09:30:00,121.21,121.26,121.2,121.21,109713.0,121.21,121.26,121.2,121.21,109713.0
2017-10-04 09:35:00,121.2,121.2,121.08,121.13,33554.0,121.2,121.2,121.08,121.13,33554.0
2017-10-04 09:40:00,121.14,121.18,121.08,121.18,28006.0,121.14,121.18,121.08,121.18,28006.0
2017-10-04 09:45:00,121.18,121.19,121.12,121.14,43003.0,121.18,121.19,121.12,121.14,43003.0
2017-10-04 09:50:00,121.13,121.19,121.08,121.19,106454.0,121.13,121.19,121.08,121.19,106454.0
2017-10-04 09:55:00,121.19,121.2,121.14,121.19,75319.0,121.19,121.2,121.14,121.19,75319.0
2017-10-04 10:00:00,121.13,121.18,120.94,120.97,305641.0,121.13,121.18,120.94,120.97,305641.0
2017-10-04 10:05:00,120.97,120.98,120.71,120.88,118634.0,120.97,120.98,120.71,120.88,118634.0
2017-10-04 10:10:00,120.88,120.97,120.87,120.94,43393.0,120.88,120.97,120.87,120.94,43393.0
2017-10-04 10:15:00,120.94,121.01,120.87,120.98,69916.0,120.94,121.01,120.87,120.98,69916.0
2017-10-04 10:20:00,120.99,121.07,120.96,121.04,98879.0,120.99,121.07,120.96,121.04,98879.0
2017-10-04 10:25:00,121.05,121.14,121.02,121.08,138322.0,121.05,121.14,121.02,121.08,138322.0
2017-10-04 10:30:00,121.08,121.12,121.06,121.12,51756.0,121.08,121.12,121.06,121.12,51756.0
2017-10-04 10:35:00,121.11,121.15,121.09,121.1,13173.0,121.11,121.15,121.09,121.1,13173.0
2017-10-04 10:40:00,121.1,121.25,121.1,121.24,105404.0,121.1,121.25,121.1,121.24,105404.0
2017-10-04 10:45:00,121.23,121.25,121.04,121.12,136959.0,121.23,121.25,121.04,121.12,136959.0
2017-10-04 10:50:00,121.12,121.2,121.11,121.19,67813.0,121.12,121.2,121.11,121.19,67813.0
2017-10-04 10:55:00,121.18,121.22,121.13,121.14,33523.0,121.18,121.22,121.13,121.14,33523.0
2017-10-04 11:00:00,121.14,121.17,121.11,121.11,18651.0,121.14,121.17,121.11,121.11,18651.0
2017-10-04 11:05:00,121.12,121.12,121.07,121.08,37446.0,121.12,121.12,121.07,121.08,37446.0
2017-10-04 11:10:00,121.08,121.12,121.05,121.11,57886.0,121.08,121.12,121.05,121.11,57886.0
2017-10-04 11:15:00,121.12,121.13,121.02,121.06,17323.0,121.12,121.13,121.02,121.06,17323.0
2017-10-04 11:20:00,121.05,121.05,121.0,121.02,26160.0,121.05,121.05,121.0,121.02,26160.0
2017-10-04 11:25:00,121.02,121.07,121.01,121.03,83108.0,121.02,121.07,121.01,121.03,83108.0
2017-10-04 11:30:00,121.02,121.06,121.01,121.02,45028.0,121.02,121.06,121.01,121.02,45028.0
2017-10-04 11:35:00,121.0,121.06,121.0,121.06,51611.0,121.0,121.06,121.0,121.06,51611.0
2017-10-04 11:40:00,121.06,121.07,121.04,121.05,50172.0,121.06,121.07,121.04,121.05,50172.0
2017-10-04 11:45:00,121.02,121.05,121.0,121.05,19439.0,121.02,121.05,121.0,121.05,19439.0
2017-10-04 11:50:00,121.03,121.03,120.94,121.0,18315.0,121.03,121.03,120.94,121.0,18315.0
2017-10-04 11:55:00,121.0,121.02,120.99,120.99,41711.0,121.0,121.02,120.99,120.99,41711.0
2017-10-04 12:00:00,120.98,121.0,120.95,120.97,17009.0,120.98,121.0,120.95,120.97,17009.0
2017-10-04 12:05:00,120.94,120.98,120.91,120.96,16478.0,120.94,120.98,120.91,120.96,16478.0
2017-10-04 12:10:00,120.95,120.95,120.84,120.85,30605.0,120.95,120.95,120.84,120.85,30605.0
2017-10-04 12:15:00,120.84,120.93,120.82,120.93,59985.0,120.84,120.93,120.82,120.93,59985.0
2017-10-04 12:20:00,120.92,120.94,120.87,120.92,13072.0,120.92,120.94,120.87,120.92,13072.0
2017-10-04 12:25:00,120.92,120.98,120.92,120.97,12674.0,120.92,120.98,120.92,120.97,12674.0
2017-10-04 12:30:00,120.97,120.99,120.96,120.98,6077.0,120.97,120.99,120.96,120.98,6077.0
2017-10-04 12:35:00,120.97,121.03,120.96,120.96,40171.0,120.97,121.03,120.96,120.96,40171.0
2017-10-04 12:40:00,120.96,120.98,120.95,120.98,4589.0,120.96,120.98,120.95,120.98,4589.0
2017-10-04 12:45:00,120.97,121.03,120.97,121.01,7171.0,120.97,121.03,120.97,121.01,7171.0
2017-10-04 12:50:00,121.0,121.07,120.99,121.03,441785.0,121.0,121.07,120.99,121.03,441785.0
2017-10-04 12:55:00,121.03,121.04,121.0,121.02,55300.0,121.03,121.04,121.0,121.02,55300.0
2017-10-04 13:00:00,121.0,121.01,120.9,120.91,50159.0,121.0,121.01,120.9,120.91,50159.0
2017-10-04 13:05:00,120.91,120.92,120.88,120.9,25013.0,120.91,120.92,120.88,120.9,25013.0
2017-10-04 13:10:00,120.9,120.95,120.89,120.92,19987.0,120.9,120.95,120.89,120.92,19987.0
2017-10-04 13:15:00,120.93,120.98,120.92,120.97,59735.0,120.93,120.98,120.92,120.97,59735.0
2017-10-04 13:20:00,120.98,121.03,120.97,121.03,10700.0,120.98,121.03,120.97,121.03,10700.0
2017-10-04 13:25:00,121.04,121.09,121.04,121.06,32558.0,121.04,121.09,121.04,121.06,32558.0
2017-10-04 13:30:00,121.06,121.13,121.06,121.1,20761.0,121.06,121.13,121.06,121.1,20761.0
2017-10-04 13:35:00,121.1,121.16,121.1,121.12,32358.0,121.1,121.16,121.1,121.12,32358.0
2017-10-04 13:40:00,121.13,121.16,121.1,121.11,108112.0,121.13,121.16,121.1,121.11,108112.0
2017-10-04 13:45:00,121.11,121.15,121.09,121.09,20675.0,121.11,121.15,121.09,121.09,20675.0
2017-10-04 13:50:00,121.11,121.13,121.08,121.09,13762.0,121.11,121.13,121.08,121.09,13762.0
2017-10-04 13:55:00,121.1,121.1,121.07,121.07,22247.0,121.1,121.1,121.07,121.07,22247.0
2017-10-04 14:00:00,121.08,121.13,121.07,121.13,9854.0,121.08,121.13,121.07,121.13,9854.0
2017-10-04 14:05:00,121.12,121.14,121.1,121.11,38540.0,121.12,121.14,121.1,121.11,38540.0
2017-10-04 14:10:00,121.1,121.11,121.08,121.09,14027.0,121.1,121.11,121.08,121.09,14027.0
2017-10-04 14:15:00,121.09,121.1,121.06,121.09,256332.0,121.09,121.1,121.06,121.09,256332.0
2017-10-04 14:20:00,121.09,121.1,121.07,121.09,100298.0,121.09,121.1,121.07,121.09,100298.0
2017-10-04 14:25:00,121.09,121.12,121.08,121.11,336051.0,121.09,121.12,121.08,121.11,336051.0
2017-10-04 14:30:00,121.12,121.13,121.1,121.11,17626.0,121.12,121.13,121.1,121.11,17626.0
2017-10-04 14:35:00,121.11,121.12,121.09,121.11,44845.0,121.11,121.12,121.09,121.11,44845.0
2017-10-04 14:40:00,121.1,121.13,121.09,121.1,83726.0,121.1,121.13,121.09,121.1,83726.0
2017-10-04 14:45:00,121.09,121.1,121.08,121.08,19266.0,121.09,121.1,121.08,121.08,19266.0
2017-10-04 14:50:00,121.09,121.09,121.07,121.07,58617.0,121.09,121.09,121.07,121.07,58617.0
2017-10-04 14:55:00,121.07,121.11,121.06,121.1,24892.0,121.07,121.11,121.06,121.1,24892.0
2017-10-04 15:00:00,121.1,121.1,121.07,121.08,14410.0,121.1,121.1,121.07,121.08,14410.0
2017-10-04 15:05:00,121.08,121.13,121.08,121.11,37631.0,121.08,121.13,121.08,121.11,37631.0
2017-10-04 15:10:00,121.12,121.16,121.11,121.16,15709.0,121.12,121.16,121.11,121.16,15709.0
2017-10-04 15:15:00,121.16,121.18,121.15,121.15,19664.0,121.16,121.18,121.15,121.15,19664.0
2017-10-04 15:20:00,121.14,121.2,121.14,121.2,14350.0,121.14,121.2,121.14,121.2,14350.0
2017-10-04 15:25:00,121.21,121.24,121.2,121.23,28502.0,121.21,121.24,121.2,121.23,28502.0
2017-10-04 15:30:00,121.23,121.26,121.22,121.23,32522.0,121.23,121.26,121.22,121.23,32522.0
2017-10-04 15:35:00,121.23,121.27,121.22,121.25,33718.0,121.23,121.27,121.22,121.25,33718.0
2017-10-04 15:40:00,121.24,121.25,121.2,121.21,99663.0,121.24,121.25,121.2,121.21,99663.0
2017-10-04 15:45:00,121.21,121.22,121.18,121.2,255503.0,121.21,121.22,121.18,121.2,255503.0
2017-10-04 15:50:00,121.2,121.22,121.18,121.2,200961.0,121.2,121.22,121.18,121.2,200961.0
2017-10-04 15:55:00,121.19,121.21,121.15,121.17,262076.0,121.19,121.21,121.15,121.17,262076.0
2017-10-05 09:30:00,121.15,121.17,121.08,121.09,71631.0,121.15,121.17,121.08,121.09,71631.0
2017-10-05 09:35:00,121.09,121.1,121.05,121.1,57772.0,121.09,121.1,121.05,121.1,57772.0
2017-10-05 09:40:00,121.1,121.14,121.05,121.06,76199.0,121.1,121.14,121.05,121.06,76199.0
2017-10-05 09:45:00,121.05,121.17,121.03,121.07,50859.0,121.05,121.17,121.03,121.07,50859.0
2017-10-05 09:50:00,121.06,121.11,120.97,121.08,97105.0,121.06,121.11,120.97,121.08,97105.0
2017-10-05 09:55:00,121.07,121.15,121.06,121.12,28334.0,121.07,121.15,121.06,121.12,28334.0
2017-10-05 10:00:00,121.12,121.14,121.03,121.08,43199.0,121.12,121.14,121.03,121.08,43199.0
2017-10-05 10:05:00,121.08,121.21,121.04,121.19,70854.0,121.08,121.21,121.04,121.19,70854.0
2017-10-05 10:10:00,121.2,121.24,121.14,121.2,48340.0,121.2,121.24,121.14,121.2,48340.0
2017-10-05 10:15:00,121.2,121.2,121.14,121.16,52656.0,121.2,121.2,121.14,121.16,52656.0
2017-10-05 10:20:00,121.17,121.19,121.13,121.15,77238.0,121.17,121.19,121.13,121.15,77238.0
2017-10-05 10:25:00,121.15,121.19,121.14,121.15,77755.0,121.15,121.19,121.14,121.15,77755.0
2017-10-05 10:30:00,121.14,121.14,121.06,121.1,71367.0,121.14,121.14,121.06,121.1,71367.0
2017-10-05 10:35:00,121.08,121.1,121.01,121.03,77554.0,121.08,121.1,121.01,121.03,77554.0
2017-10-05 10:40:00,121.03,121.05,120.95,121.05,115389.0,121.03,121.05,120.95,121.05,115389.0
2017-10-05 10:45:00,121.05,121.07,120.99,121.01,50950.0,121.05,121.07,120.99,121.01,50950.0
2017-10-05 10:50:00,121.01,121.05,120.99,121.04,48928.0,121.01,121.05,120.99,121.04,48928.0
2017-10-05 10:55:00,121.04,121.04,121.0,121.02,15351.0,121.04,121.04,121.0,121.02,15351.0
2017-10-05 11:00:00,121.02,121.03,120.98,120.98,21982.0,121.02,121.03,120.98,120.98,21982.0
2017-10-05 11:05:00,120.97,121.04,120.91,120.96,123440.0,120.97,121.04,120.91,120.96,123440.0
2017-10-05 11:10:00,120.96,121.02,120.95,120.97,122119.0,120.96,121.02,120.95,120.97,122119.0
2017-10-05 11:15:00,120.98,120.99,120.94,120.99,62853.0,120.98,120.99,120.94,120.99,62853.0
2017-10-05 11:20:00,120.99,121.0,120.96,120.97,11691.0,120.99,121.0,120.96,120.97,11691.0
2017-10-05 11:25:00,120.95,121.03,120.91,121.03,65685.0,120.95,121.03,120.91,121.03,65685.0
2017-10-05 11:30:00,121.04,121.05,121.0,121.01,40106.0,121.04,121.05,121.0,121.01,40106.0
2017-10-05 11:35:00,121.02,121.03,120.99,121.01,22069.0,121.02,121.03,120.99,121.01,22069.0
2017-10-05 11:40:00,121.01,121.03,120.99,121.0,31087.0,121.01,121.03,120.99,121.0,31087.0
2017-10-05 11:45:00,121.0,121.0,120.94,120.96,30109.0,121.0,121.0,120.94,120.96,30109.0
2017-10-05 11:50:00,120.96,120.97,120.88,120.92,50427.0,120.96,120.97,120.88,120.92,50427.0
2017-10-05 11:55:00,120.92,120.94,120.89,120.93,45316.0,120.92,120.94,120.89,120.93,45316.0
2017-10-05 12:00:00,120.91,120.92,120.84,120.88,61009.0,120.91,120.92,120.84,120.88,61009.0
2017-10-05 12:05:00,120.89,120.93,120.88,120.9,33067.0,120.89,120.93,120.88,120.9,33067.0
2017-10-05 12:10:00,120.9,120.93,120.89,120.92,19706.0,120.9,120.93,120.89,120.92,19706.0
2017-10-05 12:15:00,120.92,120.93,120.88,120.9,12480.0,120.92,120.93,120.88,120.9,12480.0
2017-10-05 12:20:00,120.89,120.92,120.88,120.9,40695.0,120.89,120.92,120.88,120.9,40695.0
2017-10-05 12:25:00,120.9,120.98,120.9,120.97,48697.0,120.9,120.98,120.9,120.97,48697.0
2017-10-05 12:30:00,120.97,120.98,120.93,120.94,18263.0,120.97,120.98,120.93,120.94,18263.0
2017-10-05 12:35:00,120.94,120.99,120.94,120.99,20081.0,120.94,120.99,120.94,120.99,20081.0
2017-10-05 12:40:00,120.98,121.01,120.92,120.93,72691.0,120.98,121.01,120.92,120.93,72691.0
2017-10-05 12:45:00,120.93,120.93,120.88,120.89,21890.0,120.93,120.93,120.88,120.89,21890.0
2017-10-05 12:50:00,120.89,120.93,120.88,120.89,12515.0,120.89,120.93,120.88,120.89,12515.0
2017-10-05 12:55:00,120.89,120.91,120.87,120.89,13651.0,120.89,120.91,120.87,120.89,13651.0
2017-10-05 13:00:00,120.88,120.88,120.8,120.83,35694.0,120.88,120.88,120.8,120.83,35694.0
2017-10-05 13:05:00,120.83,120.89,120.82,120.87,56934.0,120.83,120.89,120.82,120.87,56934.0
2017-10-05 13:10:00,120.87,120.88,120.83,120.83,26671.0,120.87,120.88,120.83,120.83,26671.0
2017-10-05 13:15:00,120.83,120.87,120.82,120.85,45739.0,120.83,120.87,120.82,120.85,45739.0
2017-10-05 13:20:00,120.84,120.86,120.75,120.76,66953.0,120.84,120.86,120.75,120.76,66953.0
2017-10-05 13:25:00,120.76,120.79,120.67,120.72,89865.0,120.76,120.79,120.67,120.72,89865.0
2017-10-05 13:30:00,120.72,120.79,120.72,120.75,58430.0,120.72,120.79,120.72,120.75,58430.0
2017-10-05 13:35:00,120.75,120.75,120.71,120.72,36926.0,120.75,120.75,120.71,120.72,36926.0
2017-10-05 13:40:00,120.72,120.8,120.72,120.77,31003.0,120.72,120.8,120.72,120.77,31003.0
2017-10-05 13:45:00,120.77,120.77,120.71,120.72,27298.0,120.77,120.77,120.71,120.72,27298.0
2017-10-05 13:50:00,120.72,120.77,120.72,120.75,37056.0,120.72,120.77,120.72,120.75,37056.0
2017-10-05 13:55:00,120.75,120.77,120.72,120.72,53890.0,120.75,120.77,120.72,120.72,53890.0
2017-10-05 14:00:00,120.73,120.75,120.7,120.71,23425.0,120.73,120.75,120.7,120.71,23425.0
2017-10-05 14:05:00,120.7,120.71,120.66,120.67,34030.0,120.7,120.71,120.66,120.67,34030.0
2017-10-05 14:10:00,120.66,120.69,120.62,120.64,70619.0,120.66,120.69,120.62,120.64,70619.0
2017-10-05 14:15:00,120.64,120.69,120.62,120.68,60851.0,120.64,120.69,120.62,120.68,60851.0
2017-10-05 14:20:00,120.68,120.72,120.66,120.7,33015.0,120.68,120.72,120.66,120.7,33015.0
2017-10-05 14:25:00,120.7,120.71,120.65,120.65,45521.0,120.7,120.71,120.65,120.65,45521.0
2017-10-05 14:30:00,120.65,120.66,120.61,120.63,55283.0,120.65,120.66,120.61,120.63,55283.0
2017-10-05 14:35:00,120.63,120.63,120.6,120.63,42833.0,120.63,120.63,120.6,120.63,42833.0
2017-10-05 14:40:00,120.63,120.63,120.6,120.62,43691.0,120.63,120.63,120.6,120.62,43691.0
2017-10-05 14:45:00,120.62,120.67,120.6,120.6,50430.0,120.62,120.67,120.6,120.6,50430.0
2017-10-05 14:50:00,120.6,120.63,120.57,120.62,74527.0,120.6,120.63,120.57,120.62,74527.0
2017-10-05 14:55:00,120.62,120.63,120.54,120.55,124689.0,120.62,120.63,120.54,120.55,124689.0
2017-10-05 15:00:00,120.55,120.56,120.45,120.49,299545.0,120.55,120.56,120.45,120.49,299545.0
2017-10-05 15:05:00,120.48,120.5,120.4,120.42,169236.0,120.48,120.5,120.4,120.42,169236.0
2017-10-05 15:10:00,120.41,120.47,120.39,120.47,82313.0,120.41,120.47,120.39,120.47,82313.0
2017-10-05 15:15:00,120.47,120.53,120.47,120.51,68432.0,120.47,120.53,120.47,120.51,68432.0
2017-10-05 15:20:00,120.51,120.54,120.5,120.54,55710.0,120.51,120.54,120.5,120.54,55710.0
2017-10-05 15:25:00,120.54,120.59,120.54,120.55,57765.0,120.54,120.59,120.54,120.55,57765.0
2017-10-05 15:30:00,120.55,120.55,120.53,120.55,41275.0,120.55,120.55,120.53,120.55,41275.0
2017-10-05 15:35:00,120.54,120.59,120.53,120.58,70163.0,120.54,120.59,120.53,120.58,70163.0
2017-10-05 15:40:00,120.58,120.59,120.54,120.54,109441.0,120.58,120.59,120.54,120.54,109441.0
2017-10-05 15:45:00,120.53,120.54,120.49,120.5,125104.0,120.53,120.54,120.49,120.5,125104.0
2017-10-05 15:50:00,120.5,120.53,120.48,120.49,134661.0,120.5,120.53,120.48,120.49,134661.0
2017-10-05 15:55:00,120.49,120.52,120.47,120.51,406453.0,120.49,120.52,120.47,120.51,406453.0
2017-10-06 09:30:00,120.26,120.29,119.9,119.95,272556.0,120.26,120.29,119.9,119.95,272556.0
2017-10-06 09:35:00,119.95,119.96,119.8,119.88,214069.0,119.95,119.96,119.8,119.88,214069.0
2017-10-06 09:40:00,119.88,119.96,119.84,119.96,146510.0,119.88,119.96,119.84,119.96,146510.0
2017-10-06 09:45:00,119.97,119.97,119.88,119.9,135331.0,119.97,119.97,119.88,119.9,135331.0
2017-10-06 09:50:00,119.91,119.91,119.8,119.87,228345.0,119.91,119.91,119.8,119.87,228345.0
2017-10-06 09:55:00,119.87,119.87,119.78,119.81,93491.0,119.87,119.87,119.78,119.81,93491.0
2017-10-06 10:00:00,119.81,119.87,119.8,119.85,132528.0,119.81,119.87,119.8,119.85,132528.0
2017-10-06 10:05:00,119.85,119.87,119.79,119.81,101428.0,119.85,119.87,119.79,119.81,101428.0
2017-10-06 10:10:00,119.82,119.98,119.8,119.94,222146.0,119.82,119.98,119.8,119.94,222146.0
2017-10-06 10:15:00,119.94,120.01,119.89,119.9,143145.0,119.94,120.01,119.89,119.9,143145.0
2017-10-06 10:20:00,119.91,120.05,119.9,120.04,72529.0,119.91,120.05,119.9,120.04,72529.0
2017-10-06 10:25:00,120.04,120.13,120.04,120.08,97735.0,120.04,120.13,120.04,120.08,97735.0
2017-10-06 10:30:00,120.08,120.28,120.06,120.22,149224.0,120.08,120.28,120.06,120.22,149224.0
2017-10-06 10:35:00,120.23,120.66,120.23,120.46,242547.0,120.23,120.66,120.23,120.46,242547.0
2017-10-06 10:40:00,120.46,120.64,120.44,120.56,113584.0,120.46,120.64,120.44,120.56,113584.0
2017-10-06 10:45:00,120.57,120.72,120.43,120.63,120284.0,120.57,120.72,120.43,120.63,120284.0
2017-10-06 10:50:00,120.63,120.82,120.62,120.77,106873.0,120.63,120.82,120.62,120.77,106873.0
2017-10-06 10:55:00,120.78,121.06,120.78,120.92,299724.0,120.78,121.06,120.78,120.92,299724.0
2017-10-06 11:00:00,120.91,120.97,120.78,120.81,237046.0,120.91,120.97,120.78,120.81,237046.0
2017-10-06 11:05:00,120.81,120.87,120.73,120.83,260041.0,120.81,120.87,120.73,120.83,260041.0
2017-10-06 11:10:00,120.83,120.83,120.77,120.82,82497.0,120.83,120.83,120.77,120.82,82497.0
2017-10-06 11:15:00,120.82,120.95,120.8,120.9,159584.0,120.82,120.95,120.8,120.9,159584.0
2017-10-06 11:20:00,120.9,120.91,120.79,120.8,90016.0,120.9,120.91,120.79,120.8,90016.0
2017-10-06 11:25:00,120.79,120.87,120.77,120.85,51408.0,120.79,120.87,120.77,120.85,51408.0
2017-10-06 11:30:00,120.85,121.12,120.85,121.09,225391.0,120.85,121.12,120.85,121.09,225391.0
2017-10-06 11:35:00,121.09,121.1,121.0,121.04,120289.0,121.09,121.1,121.0,121.04,120289.0
2017-10-06 11:40:00,121.04,121.18,121.02,121.11,417242.0,121.04,121.18,121.02,121.11,417242.0
2017-10-06 11:45:00,121.1,121.15,121.09,121.15,68517.0,121.1,121.15,121.09,121.15,68517.0
2017-10-06 11:50:00,121.14,121.21,121.13,121.15,57865.0,121.14,121.21,121.13,121.15,57865.0
2017-10-06 11:55:00,121.15,121.17,121.06,121.09,190888.0,121.15,121.17,121.06,121.09,190888.0
2017-10-06 12:00:00,121.09,121.16,121.09,121.11,107883.0,121.09,121.16,121.09,121.11,107883.0
2017-10-06 12:05:00,121.11,121.15,121.06,121.13,38535.0,121.11,121.15,121.06,121.13,38535.0
2017-10-06 12:10:00,121.11,121.14,121.04,121.06,144617.0,121.11,121.14,121.04,121.06,144617.0
2017-10-06 12:15:00,121.07,121.07,120.94,120.96,83726.0,121.07,121.07,120.94,120.96,83726.0
2017-10-06 12:20:00,120.94,121.01,120.94,120.98,47219.0,120.94,121.01,120.94,120.98,47219.0
2017-10-06 12:25:00,120.98,121.0,120.94,120.95,42222.0,120.98,121.0,120.94,120.95,42222.0
2017-10-06 12:30:00,120.94,120.97,120.93,120.94,31394.0,120.94,120.97,120.93,120.94,31394.0
2017-10-06 12:35:00,120.94,120.97,120.92,120.95,49697.0,120.94,120.97,120.92,120.95,49697.0
2017-10-06 12:40:00,120.95,120.98,120.95,120.97,19100.0,120.95,120.98,120.95,120.97,19100.0
2017-10-06 12:45:00,120.97,120.99,120.97,120.98,35817.0,120.97,120.99,120.97,120.98,35817.0
2017-10-06 12:50:00,120.98,120.98,120.93,120.96,52411.0,120.98,120.98,120.93,120.96,52411.0
2017-10-06 12:55:00,120.97,121.01,120.96,120.99,61074.0,120.97,121.01,120.96,120.99,61074.0
2017-10-06 13:00:00,121.0,121.03,120.99,121.03,64039.0,121.0,121.03,120.99,121.03,64039.0
2017-10-06 13:05:00,121.01,121.11,121.0,121.1,95952.0,121.01,121.11,121.0,121.1,95952.0
2017-10-06 13:10:00,121.09,121.09,121.0,121.01,31449.0,121.09,121.09,121.0,121.01,31449.0
2017-10-06 13:15:00,121.01,121.04,121.0,121.01,10280.0,121.01,121.04,121.0,121.01,10280.0
2017-10-06 13:20:00,121.01,121.02,120.95,120.96,27390.0,121.01,121.02,120.95,120.96,27390.0
2017-10-06 13:25:00,120.96,120.97,120.87,120.91,102232.0,120.96,120.97,120.87,120.91,102232.0
2017-10-06 13:30:00,120.91,120.91,120.86,120.9,34750.0,120.91,120.91,120.86,120.9,34750.0
2017-10-06 13:35:00,120.89,120.96,120.89,120.94,66063.0,120.89,120.96,120.89,120.94,66063.0
2017-10-06 13:40:00,120.94,120.98,120.91,120.98,18653.0,120.94,120.98,120.91,120.98,18653.0
2017-10-06 13:45:00,120.98,121.03,120.98,121.01,14733.0,120.98,121.03,120.98,121.01,14733.0
2017-10-06 13:50:00,121.01,121.03,121.01,121.02,11586.0,121.01,121.03,121.01,121.02,11586.0
2017-10-06 13:55:00,121.02,121.08,121.02,121.04,73990.0,121.02,121.08,121.02,121.04,73990.0
2017-10-06 14:00:00,121.04,121.06,121.03,121.05,24583.0,121.04,121.06,121.03,121.05,24583.0
2017-10-06 14:05:00,121.06,121.06,121.02,121.03,34406.0,121.06,121.06,121.02,121.03,34406.0
2017-10-06 14:10:00,121.03,121.09,121.02,121.03,23352.0,121.03,121.09,121.02,121.03,23352.0
2017-10-06 14:15:00,121.03,121.03,120.97,120.98,38797.0,121.03,121.03,120.97,120.98,38797.0
2017-10-06 14:20:00,120.98,120.98,120.95,120.95,14948.0,120.98,120.98,120.95,120.95,14948.0
2017-10-06 14:25:00,120.95,120.98,120.95,120.98,14659.0,120.95,120.98,120.95,120.98,14659.0
2017-10-06 14:30:00,120.99,121.0,120.98,120.99,51379.0,120.99,121.0,120.98,120.99,51379.0
2017-10-06 14:35:00,121.0,121.01,120.98,120.98,20161.0,121.0,121.01,120.98,120.98,20161.0
2017-10-06 14:40:00,120.99,121.0,120.98,120.99,12750.0,120.99,121.0,120.98,120.99,12750.0
2017-10-06 14:45:00,121.0,121.0,120.94,120.95,18615.0,121.0,121.0,120.94,120.95,18615.0
2017-10-06 14:50:00,120.94,121.0,120.94,121.0,17671.0,120.94,121.0,120.94,121.0,17671.0
2017-10-06 14:55:00,121.0,121.03,120.98,121.02,23616.0,121.0,121.03,120.98,121.02,23616.0
2017-10-06 15:00:00,121.02,121.09,121.02,121.09,43717.0,121.02,121.09,121.02,121.09,43717.0
2017-10-06 15:05:00,121.09,121.1,121.04,121.05,20017.0,121.09,121.1,121.04,121.05,20017.0
2017-10-06 15:10:00,121.05,121.09,121.04,121.05,57497.0,121.05,121.09,121.04,121.05,57497.0
2017-10-06 15:15:00,121.05,121.05,121.03,121.03,21063.0,121.05,121.05,121.03,121.03,21063.0
2017-10-06 15:20:00,121.04,121.08,121.03,121.08,19271.0,121.04,121.08,121.03,121.08,19271.0
2017-10-06 15:25:00,121.07,121.12,121.07,121.07,45705.0,121.07,121.12,121.07,121.07,45705.0
2017-10-06 15:30:00,121.08,121.11,121.07,121.11,50054.0,121.08,121.11,121.07,121.11,50054.0
2017-10-06 15:35:00,121.1,121.11,121.07,121.07,49573.0,121.1,121.11,121.07,121.07,49573.0
2017-10-06 15:40:00,121.07,121.1,121.05,121.1,94457.0,121.07,121.1,121.05,121.1,94457.0
2017-10-06 15:45:00,121.09,121.12,121.07,121.11,191346.0,121.09,121.12,121.07,121.11,191346.0
2017-10-06 15:50:00,121.1,121.13,121.1,121.1,345395.0,121.1,121.13,121.1,121.1,345395.0
2017-10-06 15:55:00,121.1,121.11,121.08,121.1,352499.0,121.1,121.11,121.08,121.1,352499.0
2017-10-09 09:30:00,121.64,121.72,121.64,121.72,132970.0,121.64,121.72,121.64,121.72,132970.0
2017-10-09 09:35:00,121.72,121.76,121.71,121.73,68757.0,121.72,121.76,121.71,121.73,68757.0
2017-10-09 09:40:00,121.73,121.75,121.72,121.74,33877.0,121.73,121.75,121.72,121.74,33877.0
2017-10-09 09:45:00,121.74,121.77,121.72,121.73,37964.0,121.74,121.77,121.72,121.73,37964.0
2017-10-09 09:50:00,121.74,121.81,121.73,121.81,43660.0,121.74,121.81,121.73,121.81,43660.0
2017-10-09 09:55:00,121.81,121.82,121.73,121.74,43626.0,121.81,121.82,121.73,121.74,43626.0
2017-10-09 10:00:00,121.74,121.75,121.55,121.59,199923.0,121.74,121.75,121.55,121.59,199923.0
2017-10-09 10:05:00,121.59,121.67,121.59,121.65,45358.0,121.59,121.67,121.59,121.65,45358.0
2017-10-09 10:10:00,121.65,121.66,121.61,121.66,84834.0,121.65,121.66,121.61,121.66,84834.0
2017-10-09 10:15:00,121.65,121.7,121.63,121.64,56518.0,121.65,121.7,121.63,121.64,56518.0
2017-10-09 10:20:00,121.64,121.64,121.6,121.62,47164.0,121.64,121.64,121.6,121.62,47164.0
2017-10-09 10:25:00,121.62,121.66,121.61,121.66,40337.0,121.62,121.66,121.61,121.66,40337.0
2017-10-09 10:30:00,121.65,121.66,121.6,121.62,25229.0,121.65,121.66,121.6,121.62,25229.0
2017-10-09 10:35:00,121.62,121.67,121.61,121.66,17745.0,121.62,121.67,121.61,121.66,17745.0
2017-10-09 10:40:00,121.68,121.73,121.67,121.72,132000.0,121.68,121.73,121.67,121.72,132000.0
2017-10-09 10:45:00,121.72,121.78,121.7,121.76,189959.0,121.72,121.78,121.7,121.76,189959.0
2017-10-09 10:50:00,121.77,121.78,121.75,121.76,15827.0,121.77,121.78,121.75,121.76,15827.0
2017-10-09 10:55:00,121.76,121.8,121.76,121.77,96696.0,121.76,121.8,121.76,121.77,96696.0
2017-10-09 11:00:00,121.77,121.77,121.74,121.75,18713.0,121.77,121.77,121.74,121.75,18713.0
2017-10-09 11:05:00,121.76,121.78,121.75,121.77,31041.0,121.76,121.78,121.75,121.77,31041.0
2017-10-09 11:10:00,121.77,121.78,121.76,121.78,16251.0,121.77,121.78,121.76,121.78,16251.0
2017-10-09 11:15:00,121.78,121.8,121.76,121.78,18534.0,121.78,121.8,121.76,121.78,18534.0
2017-10-09 11:20:00,121.77,121.78,121.74,121.75,20939.0,121.77,121.78,121.74,121.75,20939.0
2017-10-09 11:25:00,121.76,121.77,121.73,121.74,22014.0,121.76,121.77,121.73,121.74,22014.0
2017-10-09 11:30:00,121.74,121.75,121.73,121.75,7995.0,121.74,121.75,121.73,121.75,7995.0
2017-10-09 11:35:00,121.75,121.75,121.7,121.72,11658.0,121.75,121.75,121.7,121.72,11658.0
2017-10-09 11:40:00,121.72,121.73,121.69,121.7,7117.0,121.72,121.73,121.69,121.7,7117.0
2017-10-09 11:45:00,121.71,121.73,121.67,121.67,14272.0,121.71,121.73,121.67,121.67,14272.0
2017-10-09 11:50:00,121.67,121.72,121.66,121.72,34701.0,121.67,121.72,121.66,121.72,34701.0
2017-10-09 11:55:00,121.71,121.73,121.69,121.7,11141.0,121.71,121.73,121.69,121.7,11141.0
2017-10-09 12:00:00,121.7,121.71,121.67,121.69,20854.0,121.7,121.71,121.67,121.69,20854.0
2017-10-09 12:05:00,121.68,121.68,121.65,121.67,11753.0,121.68,121.68,121.65,121.67,11753.0
2017-10-09 12:10:00,121.67,121.7,121.66,121.7,27138.0,121.67,121.7,121.66,121.7,27138.0
2017-10-09 12:15:00,121.69,121.73,121.69,121.71,18600.0,121.69,121.73,121.69,121.71,18600.0
2017-10-09 12:20:00,121.71,121.72,121.67,121.69,11401.0,121.71,121.72,121.67,121.69,11401.0
2017-10-09 12:25:00,121.68,121.68,121.63,121.65,33597.0,121.68,121.68,121.63,121.65,33597.0
2017-10-09 12:30:00,121.66,121.72,121.65,121.72,18369.0,121.66,121.72,121.65,121.72,18369.0
2017-10-09 12:35:00,121.72,121.76,121.71,121.75,16533.0,121.72,121.76,121.71,121.75,16533.0
2017-10-09 12:40:00,121.75,121.77,121.75,121.76,56183.0,121.75,121.77,121.75,121.76,56183.0
2017-10-09 12:45:00,121.76,121.78,121.75,121.76,49597.0,121.76,121.78,121.75,121.76,49597.0
2017-10-09 12:50:00,121.76,121.76,121.73,121.73,15790.0,121.76,121.76,121.73,121.73,15790.0
2017-10-09 12:55:00,121.73,121.76,121.73,121.74,21092.0,121.73,121.76,121.73,121.74,21092.0
2017-10-09 13:00:00,121.73,121.76,121.72,121.76,27601.0,121.73,121.76,121.72,121.76,27601.0
2017-10-09 13:05:00,121.75,121.79,121.75,121.77,18788.0,121.75,121.79,121.75,121.77,18788.0
2017-10-09 13:10:00,121.78,121.8,121.78,121.8,26683.0,121.78,121.8,121.78,121.8,26683.0
2017-10-09 13:15:00,121.8,121.87,121.77,121.85,291219.0,121.8,121.87,121.77,121.85,291219.0
2017-10-09 13:20:00,121.85,121.92,121.84,121.9,27644.0,121.85,121.92,121.84,121.9,27644.0
2017-10-09 13:25:00,121.89,121.89,121.85,121.86,26136.0,121.89,121.89,121.85,121.86,26136.0
2017-10-09 13:30:00,121.86,121.86,121.82,121.85,20524.0,121.86,121.86,121.82,121.85,20524.0
2017-10-09 13:35:00,121.85,121.86,121.83,121.84,9818.0,121.85,121.86,121.83,121.84,9818.0
2017-10-09 13:40:00,121.83,121.84,121.82,121.82,8749.0,121.83,121.84,121.82,121.82,8749.0
2017-10-09 13:45:00,121.82,121.87,121.82,121.85,36821.0,121.82,121.87,121.82,121.85,36821.0
2017-10-09 13:50:00,121.85,121.88,121.85,121.88,16180.0,121.85,121.88,121.85,121.88,16180.0
2017-10-09 13:55:00,121.88,121.91,121.85,121.85,23274.0,121.88,121.91,121.85,121.85,23274.0
2017-10-09 14:00:00,121.85,121.87,121.85,121.85,4570.0,121.85,121.87,121.85,121.85,4570.0
2017-10-09 14:05:00,121.85,121.88,121.85,121.86,17971.0,121.85,121.88,121.85,121.86,17971.0
2017-10-09 14:10:00,121.85,121.89,121.85,121.88,12961.0,121.85,121.89,121.85,121.88,12961.0
2017-10-09 14:15:00,121.87,121.9,121.86,121.87,16717.0,121.87,121.9,121.86,121.87,16717.0
2017-10-09 14:20:00,121.86,121.87,121.84,121.86,6813.0,121.86,121.87,121.84,121.86,6813.0
2017-10-09 14:25:00,121.87,121.9,121.87,121.89,14299.0,121.87,121.9,121.87,121.89,14299.0
2017-10-09 14:30:00,121.89,121.92,121.88,121.92,50452.0,121.89,121.92,121.88,121.92,50452.0
2017-10-09 14:35:00,121.92,121.93,121.9,121.92,36925.0,121.92,121.93,121.9,121.92,36925.0
2017-10-09 14:40:00,121.92,121.92,121.89,121.91,14031.0,121.92,121.92,121.89,121.91,14031.0
2017-10-09 14:45:00,121.9,121.93,121.89,121.92,11984.0,121.9,121.93,121.89,121.92,11984.0
2017-10-09 14:50:00,121.92,121.94,121.92,121.93,19473.0,121.92,121.94,121.92,121.93,19473.0
2017-10-09 14:55:00,121.93,121.95,121.9,121.9,27216.0,121.93,121.95,121.9,121.9,27216.0
2017-10-09 15:00:00,121.91,121.95,121.9,121.94,33314.0,121.91,121.95,121.9,121.94,33314.0
2017-10-09 15:05:00,121.94,121.95,121.93,121.95,26889.0,121.94,121.95,121.93,121.95,26889.0
2017-10-09 15:10:00,121.94,121.99,121.94,121.99,113793.0,121.94,121.99,121.94,121.99,113793.0
2017-10-09 15:15:00,122.0,122.06,121.99,122.01,128872.0,122.0,122.06,121.99,122.01,128872.0
2017-10-09 15:20:00,122.02,122.09,122.01,122.04,148130.0,122.02,122.09,122.01,122.04,148130.0
2017-10-09 15:25:00,122.04,122.09,122.04,122.07,120064.0,122.04,122.09,122.04,122.07,120064.0
2017-10-09 15:30:00,122.07,122.08,122.04,122.04,45918.0,122.07,122.08,122.04,122.04,45918.0
2017-10-09 15:35:00,122.05,122.08,122.02,122.08,133137.0,122.05,122.08,122.02,122.08,133137.0
2017-10-09 15:40:00,122.08,122.1,122.07,122.09,86714.0,122.08,122.1,122.07,122.09,86714.0
2017-10-09 15:45:00,122.09,122.11,122.04,122.06,100737.0,122.09,122.11,122.04,122.06,100737.0
2017-10-09 15:50:00,122.05,122.07,122.01,122.07,102126.0,122.05,122.07,122.01,122.07,102126.0
2017-10-09 15:55:00,122.07,122.09,122.06,122.07,204262.0,122.07,122.09,122.06,122.07,204262.0
2017-10-10 09:30:00,122.61,122.64,122.59,122.6,189105.0,122.61,122.64,122.59,122.6,189105.0
2017-10-10 09:35:00,122.6,122.64,122.56,122.56,279567.0,122.6,122.64,122.56,122.56,279567.0
2017-10-10 09:40:00,122.56,122.61,122.55,122.6,98300.0,122.56,122.61,122.55,122.6,98300.0
2017-10-10 09:45:00,122.6,122.74,122.57,122.72,103313.0,122.6,122.74,122.57,122.72,103313.0
2017-10-10 09:50:00,122.73,122.86,122.72,122.78,148420.0,122.73,122.86,122.72,122.78,148420.0
2017-10-10 09:55:00,122.79,122.81,122.75,122.77,128233.0,122.79,122.81,122.75,122.77,128233.0
2017-10-10 10:00:00,122.76,122.79,122.7,122.77,210304.0,122.76,122.79,122.7,122.77,210304.0
2017-10-10 10:05:00,122.76,122.82,122.74,122.75,113501.0,122.76,122.82,122.74,122.75,113501.0
2017-10-10 10:10:00,122.76,122.76,122.69,122.72,169892.0,122.76,122.76,122.69,122.72,169892.0
2017-10-10 10:15:00,122.73,122.83,122.73,122.82,65228.0,122.73,122.83,122.73,122.82,65228.0
2017-10-10 10:20:00,122.82,122.89,122.79,122.79,128694.0,122.82,122.89,122.79,122.79,128694.0
2017-10-10 10:25:00,122.8,122.88,122.78,122.82,70120.0,122.8,122.88,122.78,122.82,70120.0
2017-10-10 10:30:00,122.82,122.88,122.81,122.87,111228.0,122.82,122.88,122.81,122.87,111228.0
2017-10-10 10:35:00,122.86,122.91,122.81,122.84,46184.0,122.86,122.91,122.81,122.84,46184.0
2017-10-10 10:40:00,122.84,122.86,122.82,122.84,58499.0,122.84,122.86,122.82,122.84,58499.0
2017-10-10 10:45:00,122.83,122.87,122.82,122.83,92675.0,122.83,122.87,122.82,122.83,92675.0
2017-10-10 10:50:00,122.83,122.94,122.83,122.94,37933.0,122.83,122.94,122.83,122.94,37933.0
2017-10-10 10:55:00,122.93,122.97,122.89,122.94,76464.0,122.93,122.97,122.89,122.94,76464.0
2017-10-10 11:00:00,122.94,122.96,122.83,122.83,84914.0,122.94,122.96,122.83,122.83,84914.0
2017-10-10 11:05:00,122.84,122.85,122.8,122.82,53094.0,122.84,122.85,122.8,122.82,53094.0
2017-10-10 11:10:00,122.82,122.83,122.8,122.82,28915.0,122.82,122.83,122.8,122.82,28915.0
2017-10-10 11:15:00,122.84,122.84,122.76,122.77,55602.0,122.84,122.84,122.76,122.77,55602.0
2017-10-10 11:20:00,122.77,122.77,122.73,122.75,80368.0,122.77,122.77,122.73,122.75,80368.0
2017-10-10 11:25:00,122.75,122.76,122.69,122.7,522981.0,122.75,122.76,122.69,122.7,522981.0
2017-10-10 11:30:00,122.7,122.72,122.67,122.7,55222.0,122.7,122.72,122.67,122.7,55222.0
2017-10-10 11:35:00,122.71,122.74,122.64,122.66,54869.0,122.71,122.74,122.64,122.66,54869.0
2017-10-10 11:40:00,122.67,122.7,122.65,122.7,100993.0,122.67,122.7,122.65,122.7,100993.0
2017-10-10 11:45:00,122.69,122.72,122.67,122.71,32414.0,122.69,122.72,122.67,122.71,32414.0
2017-10-10 11:50:00,122.7,122.72,122.68,122.72,33479.0,122.7,122.72,122.68,122.72,33479.0
2017-10-10 11:55:00,122.72,122.74,122.67,122.68,29335.0,122.72,122.74,122.67,122.68,29335.0
2017-10-10 12:00:00,122.68,122.7,122.64,122.65,21121.0,122.68,122.7,122.64,122.65,21121.0
2017-10-10 12:05:00,122.65,122.65,122.61,122.63,32034.0,122.65,122.65,122.61,122.63,32034.0
2017-10-10 12:10:00,122.63,122.67,122.62,122.65,36334.0,122.63,122.67,122.62,122.65,36334.0
2017-10-10 12:15:00,122.64,122.64,122.62,122.63,11958.0,122.64,122.64,122.62,122.63,11958.0
2017-10-10 12:20:00,122.63,122.66,122.62,122.64,20472.0,122.63,122.66,122.62,122.64,20472.0
2017-10-10 12:25:00,122.64,122.66,122.64,122.66,15726.0,122.64,122.66,122.64,122.66,15726.0
2017-10-10 12:30:00,122.65,122.69,122.65,122.67,28373.0,122.65,122.69,122.65,122.67,28373.0
2017-10-10 12:35:00,122.66,122.67,122.63,122.63,18496.0,122.66,122.67,122.63,122.63,18496.0
2017-10-10 12:40:00,122.63,122.63,122.57,122.59,21901.0,122.63,122.63,122.57,122.59,21901.0
2017-10-10 12:45:00,122.58,122.63,122.58,122.62,20028.0,122.58,122.63,122.58,122.62,20028.0
2017-10-10 12:50:00,122.63,122.63,122.6,122.63,30518.0,122.63,122.63,122.6,122.63,30518.0
2017-10-10 12:55:00,122.63,122.63,122.59,122.59,17775.0,122.63,122.63,122.59,122.59,17775.0
2017-10-10 13:00:00,122.59,122.66,122.59,122.66,236128.0,122.59,122.66,122.59,122.66,236128.0
2017-10-10 13:05:00,122.66,122.69,122.64,122.67,33260.0,122.66,122.69,122.64,122.67,33260.0
2017-10-10 13:10:00,122.66,122.71,122.59,122.7,72250.0,122.66,122.71,122.59,122.7,72250.0
2017-10-10 13:15:00,122.71,122.73,122.67,122.68,27586.0,122.71,122.73,122.67,122.68,27586.0
2017-10-10 13:20:00,122.68,122.73,122.68,122.73,9550.0,122.68,122.73,122.68,122.73,9550.0
2017-10-10 13:25:00,122.73,122.74,122.67,122.7,22186.0,122.73,122.74,122.67,122.7,22186.0
2017-10-10 13:30:00,122.71,122.73,122.67,122.67,11099.0,122.71,122.73,122.67,122.67,11099.0
2017-10-10 13:35:00,122.67,122.74,122.63,122.64,34784.0,122.67,122.74,122.63,122.64,34784.0
2017-10-10 13:40:00,122.64,122.65,122.59,122.59,57878.0,122.64,122.65,122.59,122.59,57878.0
2017-10-10 13:45:00,122.59,122.59,122.52,122.57,39440.0,122.59,122.59,122.52,122.57,39440.0
2017-10-10 13:50:00,122.58,122.59,122.53,122.55,34385.0,122.58,122.59,122.53,122.55,34385.0
2017-10-10 13:55:00,122.54,122.54,122.48,122.51,34730.0,122.54,122.54,122.48,122.51,34730.0
2017-10-10 14:00:00,122.51,122.57,122.49,122.56,68158.0,122.51,122.57,122.49,122.56,68158.0
2017-10-10 14:05:00,122.56,122.57,122.54,122.56,17374.0,122.56,122.57,122.54,122.56,17374.0
2017-10-10 14:10:00,122.56,122.56,122.51,122.51,17976.0,122.56,122.56,122.51,122.51,17976.0
2017-10-10 14:15:00,122.51,122.55,122.5,122.54,27689.0,122.51,122.55,122.5,122.54,27689.0
2017-10-10 14:20:00,122.54,122.56,122.52,122.55,51584.0,122.54,122.56,122.52,122.55,51584.0
2017-10-10 14:25:00,122.55,122.56,122.53,122.55,80130.0,122.55,122.56,122.53,122.55,80130.0
2017-10-10 14:30:00,122.54,122.55,122.52,122.52,29451.0,122.54,122.55,122.52,122.52,29451.0
2017-10-10 14:35:00,122.53,122.54,122.52,122.54,29315.0,122.53,122.54,122.52,122.54,29315.0
2017-10-10 14:40:00,122.53,122.56,122.51,122.52,66673.0,122.53,122.56,122.51,122.52,66673.0
2017-10-10 14:45:00,122.51,122.52,122.45,122.47,67733.0,122.51,122.52,122.45,122.47,67733.0
2017-10-10 14:50:00,122.47,122.48,122.41,122.42,41819.0,122.47,122.48,122.41,122.42,41819.0
2017-10-10 14:55:00,122.41,122.45,122.4,122.44,52742.0,122.41,122.45,122.4,122.44,52742.0
2017-10-10 15:00:00,122.45,122.45,122.41,122.43,55267.0,122.45,122.45,122.41,122.43,55267.0
2017-10-10 15:05:00,122.43,122.44,122.41,122.43,30535.0,122.43,122.44,122.41,122.43,30535.0
2017-10-10 15:10:00,122.43,122.43,122.4,122.41,50461.0,122.43,122.43,122.4,122.41,50461.0
2017-10-10 15:15:00,122.41,122.42,122.39,122.4,39867.0,122.41,122.42,122.39,122.4,39867.0
2017-10-10 15:20:00,122.39,122.4,122.38,122.4,27170.0,122.39,122.4,122.38,122.4,27170.0
2017-10-10 15:25:00,122.4,122.4,122.38,122.4,82939.0,122.4,122.4,122.38,122.4,82939.0
2017-10-10 15:30:00,122.4,122.41,122.37,122.4,91327.0,122.4,122.41,122.37,122.4,91327.0
2017-10-10 15:35:00,122.4,122.42,122.39,122.4,201845.0,122.4,122.42,122.39,122.4,201845.0
2017-10-10 15:40:00,122.4,122.4,122.37,122.39,92703.0,122.4,122.4,122.37,122.39,92703.0
2017-10-10 15:45:00,122.39,122.44,122.38,122.43,124396.0,122.39,122.44,122.38,122.43,124396.0
2017-10-10 15:50:00,122.42,122.44,122.4,122.41,128856.0,122.42,122.44,122.4,122.41,128856.0
2017-10-10 15:55:00,122.4,122.41,122.36,122.39,204862.0,122.4,122.41,122.36,122.39,204862.0
2017-10-11 09:30:00,122.57,122.6,122.51,122.58,72179.0,122.57,122.6,122.51,122.58,72179.0
2017-10-11 09:35:00,122.58,122.65,122.58,122.59,49457.0,122.58,122.65,122.58,122.59,49457.0
2017-10-11 09:40:00,122.6,122.6,122.53,122.54,32118.0,122.6,122.6,122.53,122.54,32118.0
2017-10-11 09:45:00,122.53,122.56,122.49,122.55,25461.0,122.53,122.56,122.49,122.55,25461.0
2017-10-11 09:50:00,122.56,122.57,122.52,122.55,35473.0,122.56,122.57,122.52,122.55,35473.0
2017-10-11 09:55:00,122.54,122.54,122.5,122.5,18715.0,122.54,122.54,122.5,122.5,18715.0
2017-10-11 10:00:00,122.5,122.54,122.47,122.54,42781.0,122.5,122.54,122.47,122.54,42781.0
2017-10-11 10:05:00,122.53,122.57,122.52,122.53,28489.0,122.53,122.57,122.52,122.53,28489.0
2017-10-11 10:10:00,122.54,122.57,122.53,122.54,28257.0,122.54,122.57,122.53,122.54,28257.0
2017-10-11 10:15:00,122.54,122.54,122.5,122.53,28959.0,122.54,122.54,122.5,122.53,28959.0
2017-10-11 10:20:00,122.53,122.58,122.53,122.53,15841.0,122.53,122.58,122.53,122.53,15841.0
2017-10-11 10:25:00,122.53,122.53,122.39,122.46,85990.0,122.53,122.53,122.39,122.46,85990.0
2017-10-11 10:30:00,122.46,122.5,122.44,122.45,131216.0,122.46,122.5,122.44,122.45,131216.0
2017-10-11 10:35:00,122.45,122.48,122.44,122.47,40831.0,122.45,122.48,122.44,122.47,40831.0
2017-10-11 10:40:00,122.47,122.47,122.44,122.46,41873.0,122.47,122.47,122.44,122.46,41873.0
2017-10-11 10:45:00,122.45,122.46,122.41,122.44,64007.0,122.45,122.46,122.41,122.44,64007.0
2017-10-11 10:50:00,122.43,122.43,122.36,122.38,59724.0,122.43,122.43,122.36,122.38,59724.0
2017-10-11 10:55:00,122.39,122.42,122.36,122.41,58572.0,122.39,122.42,122.36,122.41,58572.0
2017-10-11 11:00:00,122.41,122.41,122.35,122.36,41718.0,122.41,122.41,122.35,122.36,41718.0
2017-10-11 11:05:00,122.36,122.41,122.35,122.39,36642.0,122.36,122.41,122.35,122.39,36642.0
2017-10-11 11:10:00,122.39,122.4,122.38,122.4,21400.0,122.39,122.4,122.38,122.4,21400.0
2017-10-11 11:15:00,122.4,122.43,122.38,122.42,28734.0,122.4,122.43,122.38,122.42,28734.0
2017-10-11 11:20:00,122.41,122.42,122.34,122.39,85922.0,122.41,122.42,122.34,122.39,85922.0
2017-10-11 11:25:00,122.39,122.41,122.37,122.37,18392.0,122.39,122.41,122.37,122.37,18392.0
2017-10-11 11:30:00,122.38,122.38,122.33,122.34,28865.0,122.38,122.38,122.33,122.34,28865.0
2017-10-11 11:35:00,122.33,122.35,122.29,122.3,18314.0,122.33,122.35,122.29,122.3,18314.0
2017-10-11 11:40:00,122.3,122.33,122.24,122.33,59599.0,122.3,122.33,122.24,122.33,59599.0
2017-10-11 11:45:00,122.33,122.37,122.31,122.34,59236.0,122.33,122.37,122.31,122.34,59236.0
2017-10-11 11:50:00,122.34,122.39,122.34,122.39,38155.0,122.34,122.39,122.34,122.39,38155.0
2017-10-11 11:55:00,122.38,122.39,122.34,122.38,52224.0,122.38,122.39,122.34,122.38,52224.0
2017-10-11 12:00:00,122.37,122.41,122.36,122.37,46853.0,122.37,122.41,122.36,122.37,46853.0
2017-10-11 12:05:00,122.38,122.39,122.34,122.35,19305.0,122.38,122.39,122.34,122.35,19305.0
2017-10-11 12:10:00,122.36,122.36,122.31,122.33,38209.0,122.36,122.36,122.31,122.33,38209.0
2017-10-11 12:15:00,122.33,122.33,122.23,122.26,57072.0,122.33,122.33,122.23,122.26,57072.0
2017-10-11 12:20:00,122.26,122.27,122.24,122.24,26541.0,122.26,122.27,122.24,122.24,26541.0
2017-10-11 12:25:00,122.24,122.25,122.07,122.1,151849.0,122.24,122.25,122.07,122.1,151849.0
2017-10-11 12:30:00,122.1,122.19,122.08,122.11,136319.0,122.1,122.19,122.08,122.11,136319.0
2017-10-11 12:35:00,122.11,122.12,122.04,122.1,36574.0,122.11,122.12,122.04,122.1,36574.0
2017-10-11 12:40:00,122.11,122.13,122.09,122.12,41999.0,122.11,122.13,122.09,122.12,41999.0
2017-10-11 12:45:00,122.12,122.14,122.09,122.14,17086.0,122.12,122.14,122.09,122.14,17086.0
2017-10-11 12:50:00,122.14,122.15,122.11,122.12,26820.0,122.14,122.15,122.11,122.12,26820.0
2017-10-11 12:55:00,122.11,122.2,122.09,122.18,86824.0,122.11,122.2,122.09,122.18,86824.0
2017-10-11 13:00:00,122.17,122.19,122.14,122.19,24977.0,122.17,122.19,122.14,122.19,24977.0
2017-10-11 13:05:00,122.18,122.21,122.17,122.2,20086.0,122.18,122.21,122.17,122.2,20086.0
2017-10-11 13:10:00,122.2,122.25,122.18,122.25,16579.0,122.2,122.25,122.18,122.25,16579.0
2017-10-11 13:15:00,122.25,122.25,122.23,122.23,16746.0,122.25,122.25,122.23,122.23,16746.0
2017-10-11 13:20:00,122.23,122.24,122.21,122.21,24255.0,122.23,122.24,122.21,122.21,24255.0
2017-10-11 13:25:00,122.22,122.24,122.21,122.21,17946.0,122.22,122.24,122.21,122.21,17946.0
2017-10-11 13:30:00,122.21,122.21,122.18,122.18,14425.0,122.21,122.21,122.18,122.18,14425.0
2017-10-11 13:35:00,122.19,122.19,122.12,122.12,22703.0,122.19,122.19,122.12,122.12,22703.0
2017-10-11 13:40:00,122.13,122.15,122.1,122.11,22705.0,122.13,122.15,122.1,122.11,22705.0
2017-10-11 13:45:00,122.1,122.1,122.04,122.06,14402.0,122.1,122.1,122.04,122.06,14402.0
2017-10-11 13:50:00,122.05,122.1,122.03,122.09,108416.0,122.05,122.1,122.03,122.09,108416.0
2017-10-11 13:55:00,122.1,122.11,122.07,122.07,14934.0,122.1,122.11,122.07,122.07,14934.0
2017-10-11 14:00:00,122.06,122.39,122.06,122.31,231506.0,122.06,122.39,122.06,122.31,231506.0
2017-10-11 14:05:00,122.32,122.55,122.32,122.45,241083.0,122.32,122.55,122.32,122.45,241083.0
2017-10-11 14:10:00,122.45,122.48,122.34,122.38,73267.0,122.45,122.48,122.34,122.38,73267.0
2017-10-11 14:15:00,122.37,122.51,122.36,122.47,82443.0,122.37,122.51,122.36,122.47,82443.0
2017-10-11 14:20:00,122.48,122.56,122.46,122.51,76032.0,122.48,122.56,122.46,122.51,76032.0
2017-10-11 14:25:00,122.52,122.53,122.48,122.51,102993.0,122.52,122.53,122.48,122.51,102993.0
2017-10-11 14:30:00,122.51,122.56,122.5,122.55,30150.0,122.51,122.56,122.5,122.55,30150.0
2017-10-11 14:35:00,122.55,122.61,122.53,122.61,32471.0,122.55,122.61,122.53,122.61,32471.0
2017-10-11 14:40:00,122.61,122.63,122.5,122.54,54577.0,122.61,122.63,122.5,122.54,54577.0
2017-10-11 14:45:00,122.53,122.56,122.5,122.51,21100.0,122.53,122.56,122.5,122.51,21100.0
2017-10-11 14:50:00,122.52,122.55,122.51,122.53,37870.0,122.52,122.55,122.51,122.53,37870.0
2017-10-11 14:55:00,122.54,122.54,122.5,122.52,35611.0,122.54,122.54,122.5,122.52,35611.0
2017-10-11 15:00:00,122.52,122.53,122.49,122.49,22449.0,122.52,122.53,122.49,122.49,22449.0
2017-10-11 15:05:00,122.49,122.51,122.43,122.51,65639.0,122.49,122.51,122.43,122.51,65639.0
2017-10-11 15:10:00,122.51,122.66,122.5,122.65,173564.0,122.51,122.66,122.5,122.65,173564.0
2017-10-11 15:15:00,122.66,122.74,122.64,122.74,110234.0,122.66,122.74,122.64,122.74,110234.0
2017-10-11 15:20:00,122.74,122.81,122.74,122.76,80988.0,122.74,122.81,122.74,122.76,80988.0
2017-10-11 15:25:00,122.76,122.81,122.74,122.8,97785.0,122.76,122.81,122.74,122.8,97785.0
2017-10-11 15:30:00,122.81,122.86,122.78,122.83,136600.0,122.81,122.86,122.78,122.83,136600.0
2017-10-11 15:35:00,122.82,122.86,122.81,122.82,57357.0,122.82,122.86,122.81,122.82,57357.0
2017-10-11 15:40:00,122.82,122.83,122.79,122.83,72721.0,122.82,122.83,122.79,122.83,72721.0
2017-10-11 15:45:00,122.82,122.85,122.81,122.84,130301.0,122.82,122.85,122.81,122.84,130301.0
2017-10-11 15:50:00,122.85,122.88,122.84,122.85,122512.0,122.85,122.88,122.84,122.85,122512.0
2017-10-11 15:55:00,122.84,122.85,122.77,122.8,289203.0,122.84,122.85,122.77,122.8,289203.0
2017-10-12 09:30:00,122.84,122.86,122.78,122.86,164315.0,122.84,122.86,122.78,122.86,164315.0
2017-10-12 09:35:00,122.87,122.91,122.83,122.86,51917.0,122.87,122.91,122.83,122.86,51917.0
2017-10-12 09:40:00,122.84,122.88,122.83,122.84,36409.0,122.84,122.88,122.83,122.84,36409.0
2017-10-12 09:45:00,122.84,122.88,122.75,122.78,35106.0,122.84,122.88,122.75,122.78,35106.0
2017-10-12 09:50:00,122.77,122.79,122.74,122.76,60859.0,122.77,122.79,122.74,122.76,60859.0
2017-10-12 09:55:00,122.75,122.76,122.63,122.65,95809.0,122.75,122.76,122.63,122.65,95809.0
2017-10-12 10:00:00,122.66,122.67,122.5,122.6,80924.0,122.66,122.67,122.5,122.6,80924.0
2017-10-12 10:05:00,122.6,122.63,122.59,122.61,36359.0,122.6,122.63,122.59,122.61,36359.0
2017-10-12 10:10:00,122.61,122.62,122.58,122.6,179216.0,122.61,122.62,122.58,122.6,179216.0
2017-10-12 10:15:00,122.61,122.66,122.59,122.66,94232.0,122.61,122.66,122.59,122.66,94232.0
2017-10-12 10:20:00,122.65,122.7,122.65,122.68,48995.0,122.65,122.7,122.65,122.68,48995.0
2017-10-12 10:25:00,122.69,122.76,122.69,122.73,35741.0,122.69,122.76,122.69,122.73,35741.0
2017-10-12 10:30:00,122.73,122.82,122.72,122.8,41232.0,122.73,122.82,122.72,122.8,41232.0
2017-10-12 10:35:00,122.8,122.9,122.8,122.86,54663.0,122.8,122.9,122.8,122.86,54663.0
2017-10-12 10:40:00,122.86,122.89,122.85,122.87,9186.0,122.86,122.89,122.85,122.87,9186.0
2017-10-12 10:45:00,122.87,122.89,122.87,122.88,8619.0,122.87,122.89,122.87,122.88,8619.0
2017-10-12 10:50:00,122.89,122.89,122.84,122.88,31141.0,122.89,122.89,122.84,122.88,31141.0
2017-10-12 10:55:00,122.88,122.91,122.87,122.9,32984.0,122.88,122.91,122.87,122.9,32984.0
2017-10-12 11:00:00,122.9,122.91,122.86,122.88,23997.0,122.9,122.91,122.86,122.88,23997.0
2017-10-12 11:05:00,122.88,122.88,122.84,122.85,30220.0,122.88,122.88,122.84,122.85,30220.0
2017-10-12 11:10:00,122.85,122.86,122.79,122.8,14513.0,122.85,122.86,122.79,122.8,14513.0
2017-10-12 11:15:00,122.81,122.81,122.77,122.78,15560.0,122.81,122.81,122.77,122.78,15560.0
2017-10-12 11:20:00,122.77,122.8,122.77,122.8,13341.0,122.77,122.8,122.77,122.8,13341.0
2017-10-12 11:25:00,122.8,122.82,122.79,122.81,18108.0,122.8,122.82,122.79,122.81,18108.0
2017-10-12 11:30:00,122.81,122.83,122.81,122.81,11175.0,122.81,122.83,122.81,122.81,11175.0
2017-10-12 11:35:00,122.81,122.84,122.8,122.84,6528.0,122.81,122.84,122.8,122.84,6528.0
2017-10-12 11:40:00,122.85,122.87,122.85,122.87,7022.0,122.85,122.87,122.85,122.87,7022.0
2017-10-12 11:45:00,122.86,122.86,122.81,122.82,25269.0,122.86,122.86,122.81,122.82,25269.0
2017-10-12 11:50:00,122.82,122.82,122.78,122.8,17783.0,122.82,122.82,122.78,122.8,17783.0
2017-10-12 11:55:00,122.81,122.82,122.76,122.76,16648.0,122.81,122.82,122.76,122.76,16648.0
2017-10-12 12:00:00,122.76,122.8,122.76,122.79,10390.0,122.76,122.8,122.76,122.79,10390.0
2017-10-12 12:05:00,122.78,122.81,122.78,122.8,12385.0,122.78,122.81,122.78,122.8,12385.0
2017-10-12 12:10:00,122.8,122.87,122.8,122.81,111408.0,122.8,122.87,122.8,122.81,111408.0
2017-10-12 12:15:00,122.8,122.84,122.78,122.82,73775.0,122.8,122.84,122.78,122.82,73775.0
2017-10-12 12:20:00,122.82,122.82,122.76,122.76,26195.0,122.82,122.82,122.76,122.76,26195.0
2017-10-12 12:25:00,122.76,122.8,122.76,122.79,17417.0,122.76,122.8,122.76,122.79,17417.0
2017-10-12 12:30:00,122.79,122.84,122.77,122.81,13756.0,122.79,122.84,122.77,122.81,13756.0
2017-10-12 12:35:00,122.81,122.88,122.81,122.85,27742.0,122.81,122.88,122.81,122.85,27742.0
2017-10-12 12:40:00,122.85,122.9,122.85,122.85,15207.0,122.85,122.9,122.85,122.85,15207.0
2017-10-12 12:45:00,122.85,122.87,122.84,122.85,8617.0,122.85,122.87,122.84,122.85,8617.0
2017-10-12 12:50:00,122.84,122.87,122.84,122.85,4564.0,122.84,122.87,122.84,122.85,4564.0
2017-10-12 12:55:00,122.84,122.85,122.8,122.85,16290.0,122.84,122.85,122.8,122.85,16290.0
2017-10-12 13:00:00,122.85,122.88,122.83,122.87,26537.0,122.85,122.88,122.83,122.87,26537.0
2017-10-12 13:05:00,122.88,122.89,122.84,122.86,7922.0,122.88,122.89,122.84,122.86,7922.0
2017-10-12 13:10:00,122.85,122.86,122.82,122.83,6685.0,122.85,122.86,122.82,122.83,6685.0
2017-10-12 13:15:00,122.83,122.84,122.8,122.8,13398.0,122.83,122.84,122.8,122.8,13398.0
2017-10-12 13:20:00,122.81,122.87,122.8,122.87,11423.0,122.81,122.87,122.8,122.87,11423.0
2017-10-12 13:25:00,122.88,122.96,122.87,122.94,22749.0,122.88,122.96,122.87,122.94,22749.0
2017-10-12 13:30:00,122.94,122.96,122.83,122.86,26496.0,122.94,122.96,122.83,122.86,26496.0
2017-10-12 13:35:00,122.85,122.88,122.84,122.88,3602.0,122.85,122.88,122.84,122.88,3602.0
2017-10-12 13:40:00,122.88,122.93,122.86,122.93,6395.0,122.88,122.93,122.86,122.93,6395.0
2017-10-12 13:45:00,122.93,123.04,122.93,123.01,61191.0,122.93,123.04,122.93,123.01,61191.0
2017-10-12 13:50:00,123.02,123.03,122.99,123.02,75885.0,123.02,123.03,122.99,123.02,75885.0
2017-10-12 13:55:00,123.03,123.04,122.99,123.0,35123.0,123.03,123.04,122.99,123.0,35123.0
2017-10-12 14:00:00,122.98,123.02,122.98,123.0,16803.0,122.98,123.02,122.98,123.0,16803.0
2017-10-12 14:05:00,123.01,123.01,122.97,122.99,8861.0,123.01,123.01,122.97,122.99,8861.0
2017-10-12 14:10:00,123.0,123.0,122.97,122.97,9239.0,123.0,123.0,122.97,122.97,9239.0
2017-10-12 14:15:00,122.97,122.99,122.97,122.98,4829.0,122.97,122.99,122.97,122.98,4829.0
2017-10-12 14:20:00,122.98,122.99,122.95,122.97,34585.0,122.98,122.99,122.95,122.97,34585.0
2017-10-12 14:25:00,122.97,122.99,122.96,122.99,5702.0,122.97,122.99,122.96,122.99,5702.0
2017-10-12 14:30:00,122.98,123.0,122.97,122.99,19191.0,122.98,123.0,122.97,122.99,19191.0
2017-10-12 14:35:00,122.99,122.99,122.95,122.96,4265.0,122.99,122.99,122.95,122.96,4265.0
2017-10-12 14:40:00,122.95,122.98,122.92,122.97,13100.0,122.95,122.98,122.92,122.97,13100.0
2017-10-12 14:45:00,122.97,123.0,122.95,122.98,27824.0,122.97,123.0,122.95,122.98,27824.0
2017-10-12 14:50:00,122.98,122.99,122.95,122.96,14310.0,122.98,122.99,122.95,122.96,14310.0
2017-10-12 14:55:00,122.95,122.96,122.86,122.88,31126.0,122.95,122.96,122.86,122.88,31126.0
2017-10-12 15:00:00,122.88,122.93,122.86,122.91,11026.0,122.88,122.93,122.86,122.91,11026.0
2017-10-12 15:05:00,122.91,122.92,122.86,122.89,11636.0,122.91,122.92,122.86,122.89,11636.0
2017-10-12 15:10:00,122.9,122.9,122.84,122.85,39700.0,122.9,122.9,122.84,122.85,39700.0
2017-10-12 15:15:00,122.86,122.86,122.84,122.86,9765.0,122.86,122.86,122.84,122.86,9765.0
2017-10-12 15:20:00,122.86,122.89,122.86,122.88,15300.0,122.86,122.89,122.86,122.88,15300.0
2017-10-12 15:25:00,122.88,122.89,122.87,122.88,8434.0,122.88,122.89,122.87,122.88,8434.0
2017-10-12 15:30:00,122.87,122.89,122.86,122.88,21018.0,122.87,122.89,122.86,122.88,21018.0
2017-10-12 15:35:00,122.89,122.89,122.82,122.84,32905.0,122.89,122.89,122.82,122.84,32905.0
2017-10-12 15:40:00,122.84,122.84,122.8,122.81,22448.0,122.84,122.84,122.8,122.81,22448.0
2017-10-12 15:45:00,122.81,122.86,122.8,122.86,40753.0,122.81,122.86,122.8,122.86,40753.0
2017-10-12 15:50:00,122.85,122.91,122.84,122.89,112235.0,122.85,122.91,122.84,122.89,112235.0
2017-10-12 15:55:00,122.88,122.89,122.86,122.89,110414.0,122.88,122.89,122.86,122.89,110414.0
2017-10-13 09:30:00,123.66,123.75,123.58,123.59,132414.0,123.66,123.75,123.58,123.59,132414.0
2017-10-13 09:35:00,123.59,123.61,123.52,123.57,194595.0,123.59,123.61,123.52,123.57,194595.0
2017-10-13 09:40:00,123.56,123.71,123.54,123.69,55882.0,123.56,123.71,123.54,123.69,55882.0
2017-10-13 09:45:00,123.69,123.73,123.63,123.63,102185.0,123.69,123.73,123.63,123.63,102185.0
2017-10-13 09:50:00,123.64,123.69,123.64,123.65,72570.0,123.64,123.69,123.64,123.65,72570.0
2017-10-13 09:55:00,123.64,123.67,123.6,123.64,72442.0,123.64,123.67,123.6,123.64,72442.0
2017-10-13 10:00:00,123.63,123.66,123.52,123.54,85022.0,123.63,123.66,123.52,123.54,85022.0
2017-10-13 10:05:00,123.54,123.57,123.43,123.44,178317.0,123.54,123.57,123.43,123.44,178317.0
2017-10-13 10:10:00,123.45,123.5,123.42,123.47,51748.0,123.45,123.5,123.42,123.47,51748.0
2017-10-13 10:15:00,123.46,123.47,123.37,123.43,84155.0,123.46,123.47,123.37,123.43,84155.0
2017-10-13 10:20:00,123.44,123.52,123.43,123.48,92594.0,123.44,123.52,123.43,123.48,92594.0
2017-10-13 10:25:00,123.47,123.51,123.38,123.38,276990.0,123.47,123.51,123.38,123.38,276990.0
2017-10-13 10:30:00,123.39,123.46,123.36,123.44,72050.0,123.39,123.46,123.36,123.44,72050.0
2017-10-13 10:35:00,123.43,123.43,123.34,123.39,96561.0,123.43,123.43,123.34,123.39,96561.0
2017-10-13 10:40:00,123.39,123.45,123.38,123.42,109809.0,123.39,123.45,123.38,123.42,109809.0
2017-10-13 10:45:00,123.42,123.48,123.42,123.47,45976.0,123.42,123.48,123.42,123.47,45976.0
2017-10-13 10:50:00,123.46,123.5,123.46,123.49,62540.0,123.46,123.5,123.46,123.49,62540.0
2017-10-13 10:55:00,123.48,123.48,123.36,123.41,54312.0,123.48,123.48,123.36,123.41,54312.0
2017-10-13 11:00:00,123.41,123.46,123.41,123.41,52399.0,123.41,123.46,123.41,123.41,52399.0
2017-10-13 11:05:00,123.4,123.45,123.36,123.43,54288.0,123.4,123.45,123.36,123.43,54288.0
2017-10-13 11:10:00,123.43,123.46,123.38,123.43,60055.0,123.43,123.46,123.38,123.43,60055.0
2017-10-13 11:15:00,123.43,123.45,123.4,123.42,35770.0,123.43,123.45,123.4,123.42,35770.0
2017-10-13 11:20:00,123.41,123.52,123.41,123.48,100534.0,123.41,123.52,123.41,123.48,100534.0
2017-10-13 11:25:00,123.49,123.52,123.46,123.49,47662.0,123.49,123.52,123.46,123.49,47662.0
2017-10-13 11:30:00,123.49,123.52,123.48,123.51,23511.0,123.49,123.52,123.48,123.51,23511.0
2017-10-13 11:35:00,123.51,123.54,123.49,123.52,33957.0,123.51,123.54,123.49,123.52,33957.0
2017-10-13 11:40:00,123.52,123.52,123.45,123.47,25517.0,123.52,123.52,123.45,123.47,25517.0
2017-10-13 11:45:00,123.47,123.51,123.47,123.49,23070.0,123.47,123.51,123.47,123.49,23070.0
2017-10-13 11:50:00,123.48,123.5,123.46,123.49,35692.0,123.48,123.5,123.46,123.49,35692.0
2017-10-13 11:55:00,123.49,123.51,123.45,123.5,32396.0,123.49,123.51,123.45,123.5,32396.0
2017-10-13 12:00:00,123.49,123.52,123.48,123.49,50535.0,123.49,123.52,123.48,123.49,50535.0
2017-10-13 12:05:00,123.5,123.59,123.49,123.56,68639.0,123.5,123.59,123.49,123.56,68639.0
2017-10-13 12:10:00,123.56,123.58,123.54,123.56,26534.0,123.56,123.58,123.54,123.56,26534.0
2017-10-13 12:15:00,123.55,123.56,123.53,123.54,11549.0,123.55,123.56,123.53,123.54,11549.0
2017-10-13 12:20:00,123.54,123.6,123.54,123.59,37132.0,123.54,123.6,123.54,123.59,37132.0
2017-10-13 12:25:00,123.59,123.61,123.57,123.59,12508.0,123.59,123.61,123.57,123.59,12508.0
2017-10-13 12:30:00,123.6,123.66,123.57,123.59,31193.0,123.6,123.66,123.57,123.59,31193.0
2017-10-13 12:35:00,123.59,123.62,123.57,123.61,44860.0,123.59,123.62,123.57,123.61,44860.0
2017-10-13 12:40:00,123.61,123.61,123.55,123.57,46005.0,123.61,123.61,123.55,123.57,46005.0
2017-10-13 12:45:00,123.57,123.57,123.51,123.51,49095.0,123.57,123.57,123.51,123.51,49095.0
2017-10-13 12:50:00,123.52,123.61,123.51,123.61,12805.0,123.52,123.61,123.51,123.61,12805.0
2017-10-13 12:55:00,123.62,123.63,123.6,123.61,12813.0,123.62,123.63,123.6,123.61,12813.0
2017-10-13 13:00:00,123.61,123.62,123.56,123.58,9213.0,123.61,123.62,123.56,123.58,9213.0
2017-10-13 13:05:00,123.58,123.61,123.56,123.61,12588.0,123.58,123.61,123.56,123.61,12588.0
2017-10-13 13:10:00,123.59,123.66,123.59,123.66,29824.0,123.59,123.66,123.59,123.66,29824.0
2017-10-13 13:15:00,123.65,123.66,123.62,123.62,13235.0,123.65,123.66,123.62,123.62,13235.0
2017-10-13 13:20:00,123.62,123.69,123.61,123.68,24824.0,123.62,123.69,123.61,123.68,24824.0
2017-10-13 13:25:00,123.68,123.72,123.65,123.72,67588.0,123.68,123.72,123.65,123.72,67588.0
2017-10-13 13:30:00,123.72,123.73,123.66,123.67,17387.0,123.72,123.73,123.66,123.67,17387.0
2017-10-13 13:35:00,123.66,123.68,123.64,123.65,92559.0,123.66,123.68,123.64,123.65,92559.0
2017-10-13 13:40:00,123.65,123.65,123.6,123.63,51336.0,123.65,123.65,123.6,123.63,51336.0
2017-10-13 13:45:00,123.64,123.67,123.63,123.67,22523.0,123.64,123.67,123.63,123.67,22523.0
2017-10-13 13:50:00,123.66,123.69,123.66,123.67,11134.0,123.66,123.69,123.66,123.67,11134.0
2017-10-13 13:55:00,123.67,123.74,123.66,123.72,14372.0,123.67,123.74,123.66,123.72,14372.0
2017-10-13 14:00:00,123.72,123.73,123.67,123.68,24403.0,123.72,123.73,123.67,123.68,24403.0
2017-10-13 14:05:00,123.67,123.68,123.64,123.65,59535.0,123.67,123.68,123.64,123.65,59535.0
2017-10-13 14:10:00,123.65,123.67,123.64,123.64,48006.0,123.65,123.67,123.64,123.64,48006.0
2017-10-13 14:15:00,123.64,123.67,123.61,123.65,52600.0,123.64,123.67,123.61,123.65,52600.0
2017-10-13 14:20:00,123.65,123.71,123.65,123.67,23602.0,123.65,123.71,123.65,123.67,23602.0
2017-10-13 14:25:00,123.67,123.72,123.66,123.7,39208.0,123.67,123.72,123.66,123.7,39208.0
2017-10-13 14:30:00,123.7,123.7,123.66,123.67,17231.0,123.7,123.7,123.66,123.67,17231.0
2017-10-13 14:35:00,123.67,123.7,123.66,123.66,45480.0,123.67,123.7,123.66,123.66,45480.0
2017-10-13 14:40:00,123.65,123.67,123.65,123.66,73643.0,123.65,123.67,123.65,123.66,73643.0
2017-10-13 14:45:00,123.66,123.68,123.63,123.67,92352.0,123.66,123.68,123.63,123.67,92352.0
2017-10-13 14:50:00,123.67,123.7,123.65,123.66,71538.0,123.67,123.7,123.65,123.66,71538.0
2017-10-13 14:55:00,123.67,123.69,123.66,123.67,37915.0,123.67,123.69,123.66,123.67,37915.0
2017-10-13 15:00:00,123.67,123.68,123.65,123.66,24278.0,123.67,123.68,123.65,123.66,24278.0
2017-10-13 15:05:00,123.66,123.67,123.65,123.66,18652.0,123.66,123.67,123.65,123.66,18652.0
2017-10-13 15:10:00,123.67,123.7,123.64,123.68,48877.0,123.67,123.7,123.64,123.68,48877.0
2017-10-13 15:15:00,123.67,123.71,123.66,123.69,142130.0,123.67,123.71,123.66,123.69,142130.0
2017-10-13 15:20:00,123.69,123.71,123.68,123.71,50894.0,123.69,123.71,123.68,123.71,50894.0
2017-10-13 15:25:00,123.71,123.73,123.7,123.73,185994.0,123.71,123.73,123.7,123.73,185994.0
2017-10-13 15:30:00,123.73,123.78,123.71,123.76,73855.0,123.73,123.78,123.71,123.76,73855.0
2017-10-13 15:35:00,123.76,123.76,123.73,123.75,68885.0,123.76,123.76,123.73,123.75,68885.0
2017-10-13 15:40:00,123.75,123.78,123.74,123.77,156123.0,123.75,123.78,123.74,123.77,156123.0
2017-10-13 15:45:00,123.77,123.8,123.76,123.8,198251.0,123.77,123.8,123.76,123.8,198251.0
2017-10-13 15:50:00,123.8,123.83,123.79,123.82,241947.0,123.8,123.83,123.79,123.82,241947.0
2017-10-13 15:55:00,123.81,123.86,123.8,123.84,393005.0,123.81,123.86,123.8,123.84,393005.0
2017-10-16 09:30:00,123.82,123.93,123.75,123.91,139095.0,123.82,123.93,123.75,123.91,139095.0
2017-10-16 09:35:00,123.9,123.94,123.87,123.92,43770.0,123.9,123.94,123.87,123.92,43770.0
2017-10-16 09:40:00,123.93,123.93,123.89,123.91,26153.0,123.93,123.93,123.89,123.91,26153.0
2017-10-16 09:45:00,123.91,123.91,123.85,123.85,65053.0,123.91,123.91,123.85,123.85,65053.0
2017-10-16 09:50:00,123.85,123.92,123.85,123.91,65255.0,123.85,123.92,123.85,123.91,65255.0
2017-10-16 09:55:00,123.92,123.93,123.85,123.87,45115.0,123.92,123.93,123.85,123.87,45115.0
2017-10-16 10:00:00,123.86,123.86,123.82,123.85,53027.0,123.86,123.86,123.82,123.85,53027.0
2017-10-16 10:05:00,123.84,123.85,123.79,123.82,90865.0,123.84,123.85,123.79,123.82,90865.0
2017-10-16 10:10:00,123.82,123.85,123.82,123.85,32053.0,123.82,123.85,123.82,123.85,32053.0
2017-10-16 10:15:00,123.84,123.87,123.82,123.84,38737.0,123.84,123.87,123.82,123.84,38737.0
2017-10-16 10:20:00,123.87,123.93,123.86,123.92,49745.0,123.87,123.93,123.86,123.92,49745.0
2017-10-16 10:25:00,123.92,123.94,123.9,123.93,52322.0,123.92,123.94,123.9,123.93,52322.0
2017-10-16 10:30:00,123.91,123.97,123.89,123.91,43444.0,123.91,123.97,123.89,123.91,43444.0
2017-10-16 10:35:00,123.91,123.97,123.9,123.94,56463.0,123.91,123.97,123.9,123.94,56463.0
2017-10-16 10:40:00,123.93,123.95,123.9,123.9,83696.0,123.93,123.95,123.9,123.9,83696.0
2017-10-16 10:45:00,123.91,123.93,123.84,123.85,53853.0,123.91,123.93,123.84,123.85,53853.0
2017-10-16 10:50:00,123.85,123.86,123.79,123.85,67828.0,123.85,123.86,123.79,123.85,67828.0
2017-10-16 10:55:00,123.85,123.89,123.83,123.85,30150.0,123.85,123.89,123.83,123.85,30150.0
2017-10-16 11:00:00,123.85,123.88,123.84,123.86,65748.0,123.85,123.88,123.84,123.86,65748.0
2017-10-16 11:05:00,123.86,123.86,123.82,123.84,21695.0,123.86,123.86,123.82,123.84,21695.0
2017-10-16 11:10:00,123.83,123.85,123.82,123.84,28073.0,123.83,123.85,123.82,123.84,28073.0
2017-10-16 11:15:00,123.84,123.86,123.78,123.8,62594.0,123.84,123.86,123.78,123.8,62594.0
2017-10-16 11:20:00,123.8,123.86,123.76,123.83,55324.0,123.8,123.86,123.76,123.83,55324.0
2017-10-16 11:25:00,123.83,123.9,123.82,123.9,37982.0,123.83,123.9,123.82,123.9,37982.0
2017-10-16 11:30:00,123.91,123.91,123.85,123.89,20465.0,123.91,123.91,123.85,123.89,20465.0
2017-10-16 11:35:00,123.9,123.91,123.84,123.86,35914.0,123.9,123.91,123.84,123.86,35914.0
2017-10-16 11:40:00,123.86,123.89,123.85,123.87,30634.0,123.86,123.89,123.85,123.87,30634.0
2017-10-16 11:45:00,123.87,123.88,123.82,123.83,37682.0,123.87,123.88,123.82,123.83,37682.0
2017-10-16 11:50:00,123.82,123.83,123.79,123.82,26434.0,123.82,123.83,123.79,123.82,26434.0
2017-10-16 11:55:00,123.82,123.84,123.81,123.82,18850.0,123.82,123.84,123.81,123.82,18850.0
2017-10-16 12:00:00,123.83,123.86,123.79,123.8,29707.0,123.83,123.86,123.79,123.8,29707.0
2017-10-16 12:05:00,123.81,123.82,123.78,123.79,24378.0,123.81,123.82,123.78,123.79,24378.0
2017-10-16 12:10:00,123.78,123.81,123.77,123.78,44844.0,123.78,123.81,123.77,123.78,44844.0
2017-10-16 12:15:00,123.78,123.83,123.77,123.79,24530.0,123.78,123.83,123.77,123.79,24530.0
2017-10-16 12:20:00,123.79,123.82,123.77,123.8,28017.0,123.79,123.82,123.77,123.8,28017.0
2017-10-16 12:25:00,123.81,123.83,123.77,123.78,15797.0,123.81,123.83,123.77,123.78,15797.0
2017-10-16 12:30:00,123.79,123.84,123.79,123.84,28915.0,123.79,123.84,123.79,123.84,28915.0
2017-10-16 12:35:00,123.84,123.86,123.82,123.84,23483.0,123.84,123.86,123.82,123.84,23483.0
2017-10-16 12:40:00,123.83,123.85,123.82,123.84,17595.0,123.83,123.85,123.82,123.84,17595.0
2017-10-16 12:45:00,123.85,123.85,123.81,123.82,15743.0,123.85,123.85,123.81,123.82,15743.0
2017-10-16 12:50:00,123.81,123.84,123.79,123.83,28492.0,123.81,123.84,123.79,123.83,28492.0
2017-10-16 12:55:00,123.83,123.84,123.82,123.82,15153.0,123.83,123.84,123.82,123.82,15153.0
2017-10-16 13:00:00,123.82,123.82,123.76,123.78,16701.0,123.82,123.82,123.76,123.78,16701.0
2017-10-16 13:05:00,123.78,123.8,123.77,123.79,15745.0,123.78,123.8,123.77,123.79,15745.0
2017-10-16 13:10:00,123.79,123.79,123.75,123.75,14780.0,123.79,123.79,123.75,123.75,14780.0
2017-10-16 13:15:00,123.75,123.76,123.61,123.64,68930.0,123.75,123.76,123.61,123.64,68930.0
2017-10-16 13:20:00,123.63,123.66,123.46,123.53,322155.0,123.63,123.66,123.46,123.53,322155.0
2017-10-16 13:25:00,123.53,123.58,123.51,123.55,99021.0,123.53,123.58,123.51,123.55,99021.0
2017-10-16 13:30:00,123.55,123.55,123.38,123.42,221769.0,123.55,123.55,123.38,123.42,221769.0
2017-10-16 13:35:00,123.42,123.47,123.41,123.46,123014.0,123.42,123.47,123.41,123.46,123014.0
2017-10-16 13:40:00,123.47,123.51,123.44,123.44,92442.0,123.47,123.51,123.44,123.44,92442.0
2017-10-16 13:45:00,123.44,123.45,123.38,123.45,49029.0,123.44,123.45,123.38,123.45,49029.0
2017-10-16 13:50:00,123.44,123.48,123.44,123.47,23229.0,123.44,123.48,123.44,123.47,23229.0
2017-10-16 13:55:00,123.47,123.61,123.47,123.54,154034.0,123.47,123.61,123.47,123.54,154034.0
2017-10-16 14:00:00,123.54,123.61,123.53,123.58,91621.0,123.54,123.61,123.53,123.58,91621.0
2017-10-16 14:05:00,123.58,123.6,123.54,123.54,24443.0,123.58,123.6,123.54,123.54,24443.0
2017-10-16 14:10:00,123.55,123.55,123.2,123.33,319288.0,123.55,123.55,123.2,123.33,319288.0
2017-10-16 14:15:00,123.34,123.39,123.28,123.38,126304.0,123.34,123.39,123.28,123.38,126304.0
2017-10-16 14:20:00,123.37,123.45,123.36,123.45,62715.0,123.37,123.45,123.36,123.45,62715.0
2017-10-16 14:25:00,123.44,123.45,123.34,123.36,55653.0,123.44,123.45,123.34,123.36,55653.0
2017-10-16 14:30:00,123.36,123.36,123.15,123.2,302382.0,123.36,123.36,123.15,123.2,302382.0
2017-10-16 14:35:00,123.19,123.2,123.1,123.16,142628.0,123.19,123.2,123.1,123.16,142628.0
2017-10-16 14:40:00,123.16,123.16,123.04,123.07,106382.0,123.16,123.16,123.04,123.07,106382.0
2017-10-16 14:45:00,123.07,123.11,123.03,123.09,122411.0,123.07,123.11,123.03,123.09,122411.0
2017-10-16 14:50:00,123.09,123.17,123.07,123.12,76101.0,123.09,123.17,123.07,123.12,76101.0
2017-10-16 14:55:00,123.11,123.11,123.04,123.05,32814.0,123.11,123.11,123.04,123.05,32814.0
2017-10-16 15:00:00,123.03,123.03,122.62,122.66,382854.0,123.03,123.03,122.62,122.66,382854.0
2017-10-16 15:05:00,122.66,122.79,122.57,122.78,495224.0,122.66,122.79,122.57,122.78,495224.0
2017-10-16 15:10:00,122.78,122.8,122.71,122.72,185549.0,122.78,122.8,122.71,122.72,185549.0
2017-10-16 15:15:00,122.72,122.8,122.69,122.75,148034.0,122.72,122.8,122.69,122.75,148034.0
2017-10-16 15:20:00,122.75,122.86,122.75,122.85,154318.0,122.75,122.86,122.75,122.85,154318.0
2017-10-16 15:25:00,122.85,122.86,122.82,122.83,83297.0,122.85,122.86,122.82,122.83,83297.0
2017-10-16 15:30:00,122.83,122.88,122.8,122.85,124305.0,122.83,122.88,122.8,122.85,124305.0
2017-10-16 15:35:00,122.86,122.86,122.79,122.81,166217.0,122.86,122.86,122.79,122.81,166217.0
2017-10-16 15:40:00,122.81,122.92,122.8,122.92,123793.0,122.81,122.92,122.8,122.92,123793.0
2017-10-16 15:45:00,122.92,122.95,122.9,122.93,152294.0,122.92,122.95,122.9,122.93,152294.0
2017-10-16 15:50:00,122.91,122.94,122.89,122.91,152702.0,122.91,122.94,122.89,122.91,152702.0
2017-10-16 15:55:00,122.92,122.99,122.91,122.98,362490.0,122.92,122.99,122.91,122.98,362490.0
2017-10-17 09:30:00,122.02,122.11,122.0,122.11,335817.0,122.02,122.11,122.0,122.11,335817.0
2017-10-17 09:35:00,122.11,122.2,122.11,122.16,231325.0,122.11,122.2,122.11,122.16,231325.0
2017-10-17 09:40:00,122.16,122.17,122.11,122.13,73452.0,122.16,122.17,122.11,122.13,73452.0
2017-10-17 09:45:00,122.13,122.17,122.07,122.09,81869.0,122.13,122.17,122.07,122.09,81869.0
2017-10-17 09:50:00,122.09,122.11,122.03,122.03,198688.0,122.09,122.11,122.03,122.03,198688.0
2017-10-17 09:55:00,122.04,122.06,122.0,122.05,74822.0,122.04,122.06,122.0,122.05,74822.0
2017-10-17 10:00:00,122.04,122.07,121.95,122.06,124191.0,122.04,122.07,121.95,122.06,124191.0
2017-10-17 10:05:00,122.06,122.11,122.04,122.07,107636.0,122.06,122.11,122.04,122.07,107636.0
2017-10-17 10:10:00,122.08,122.15,122.07,122.14,109282.0,122.08,122.15,122.07,122.14,109282.0
2017-10-17 10:15:00,122.14,122.15,122.11,122.15,77622.0,122.14,122.15,122.11,122.15,77622.0
2017-10-17 10:20:00,122.16,122.21,122.13,122.14,94297.0,122.16,122.21,122.13,122.14,94297.0
2017-10-17 10:25:00,122.14,122.18,122.12,122.16,71635.0,122.14,122.18,122.12,122.16,71635.0
2017-10-17 10:30:00,122.16,122.16,122.11,122.13,88291.0,122.16,122.16,122.11,122.13,88291.0
2017-10-17 10:35:00,122.13,122.14,122.07,122.07,115134.0,122.13,122.14,122.07,122.07,115134.0
2017-10-17 10:40:00,122.07,122.15,122.06,122.14,73106.0,122.07,122.15,122.06,122.14,73106.0
2017-10-17 10:45:00,122.14,122.17,121.96,122.06,176548.0,122.14,122.17,121.96,122.06,176548.0
2017-10-17 10:50:00,122.05,122.12,122.03,122.08,104890.0,122.05,122.12,122.03,122.08,104890.0
2017-10-17 10:55:00,122.07,122.11,122.06,122.06,78021.0,122.07,122.11,122.06,122.06,78021.0
2017-10-17 11:00:00,122.07,122.09,121.97,122.08,126022.0,122.07,122.09,121.97,122.08,126022.0
2017-10-17 11:05:00,122.09,122.09,122.03,122.03,26509.0,122.09,122.09,122.03,122.03,26509.0
2017-10-17 11:10:00,122.02,122.03,121.73,121.83,246242.0,122.02,122.03,121.73,121.83,246242.0
2017-10-17 11:15:00,121.83,121.86,121.8,121.83,126732.0,121.83,121.86,121.8,121.83,126732.0
2017-10-17 11:20:00,121.83,121.96,121.83,121.92,74456.0,121.83,121.96,121.83,121.92,74456.0
2017-10-17 11:25:00,121.92,122.01,121.91,121.99,41973.0,121.92,122.01,121.91,121.99,41973.0
2017-10-17 11:30:00,121.99,122.02,121.97,122.0,42923.0,121.99,122.02,121.97,122.0,42923.0
2017-10-17 11:35:00,122.01,122.03,121.98,122.01,29841.0,122.01,122.03,121.98,122.01,29841.0
2017-10-17 11:40:00,122.0,122.08,121.97,122.04,84948.0,122.0,122.08,121.97,122.04,84948.0
2017-10-17 11:45:00,122.04,122.06,122.01,122.04,50202.0,122.04,122.06,122.01,122.04,50202.0
2017-10-17 11:50:00,122.04,122.11,122.01,122.02,104598.0,122.04,122.11,122.01,122.02,104598.0
2017-10-17 11:55:00,122.02,122.07,122.0,122.01,76603.0,122.02,122.07,122.0,122.01,76603.0
2017-10-17 12:00:00,122.01,122.04,121.99,122.03,28107.0,122.01,122.04,121.99,122.03,28107.0
2017-10-17 12:05:00,122.03,122.04,122.0,122.01,19280.0,122.03,122.04,122.0,122.01,19280.0
2017-10-17 12:10:00,122.02,122.08,122.01,122.07,13261.0,122.02,122.08,122.01,122.07,13261.0
2017-10-17 12:15:00,122.08,122.09,122.03,122.06,36226.0,122.08,122.09,122.03,122.06,36226.0
2017-10-17 12:20:00,122.06,122.1,122.04,122.1,13922.0,122.06,122.1,122.04,122.1,13922.0
2017-10-17 12:25:00,122.11,122.11,122.05,122.09,30421.0,122.11,122.11,122.05,122.09,30421.0
2017-10-17 12:30:00,122.08,122.15,122.07,122.15,36689.0,122.08,122.15,122.07,122.15,36689.0
2017-10-17 12:35:00,122.15,122.17,122.13,122.16,34391.0,122.15,122.17,122.13,122.16,34391.0
2017-10-17 12:40:00,122.15,122.17,122.12,122.13,25734.0,122.15,122.17,122.12,122.13,25734.0
2017-10-17 12:45:00,122.12,122.16,122.12,122.16,7391.0,122.12,122.16,122.12,122.16,7391.0
2017-10-17 12:50:00,122.16,122.18,122.14,122.14,43005.0,122.16,122.18,122.14,122.14,43005.0
2017-10-17 12:55:00,122.14,122.14,122.07,122.08,25060.0,122.14,122.14,122.07,122.08,25060.0
2017-10-17 13:00:00,122.08,122.08,122.02,122.04,66662.0,122.08,122.08,122.02,122.04,66662.0
2017-10-17 13:05:00,122.05,122.1,122.05,122.08,32002.0,122.05,122.1,122.05,122.08,32002.0
2017-10-17 13:10:00,122.08,122.09,122.06,122.07,15852.0,122.08,122.09,122.06,122.07,15852.0
2017-10-17 13:15:00,122.06,122.07,122.03,122.04,32067.0,122.06,122.07,122.03,122.04,32067.0
2017-10-17 13:20:00,122.03,122.06,122.02,122.05,16420.0,122.03,122.06,122.02,122.05,16420.0
2017-10-17 13:25:00,122.05,122.06,121.97,122.03,31832.0,122.05,122.06,121.97,122.03,31832.0
2017-10-17 13:30:00,122.02,122.08,122.02,122.07,16770.0,122.02,122.08,122.02,122.07,16770.0
2017-10-17 13:35:00,122.07,122.11,122.03,122.03,19167.0,122.07,122.11,122.03,122.03,19167.0
2017-10-17 13:40:00,122.03,122.07,122.01,122.03,174843.0,122.03,122.07,122.01,122.03,174843.0
2017-10-17 13:45:00,122.04,122.1,122.04,122.09,59027.0,122.04,122.1,122.04,122.09,59027.0
2017-10-17 13:50:00,122.09,122.11,122.09,122.1,15702.0,122.09,122.11,122.09,122.1,15702.0
2017-10-17 13:55:00,122.1,122.12,122.09,122.09,8878.0,122.1,122.12,122.09,122.09,8878.0
2017-10-17 14:00:00,122.09,122.13,122.09,122.11,16775.0,122.09,122.13,122.09,122.11,16775.0
2017-10-17 14:05:00,122.11,122.12,122.08,122.12,8064.0,122.11,122.12,122.08,122.12,8064.0
2017-10-17 14:10:00,122.11,122.24,122.1,122.21,39779.0,122.11,122.24,122.1,122.21,39779.0
2017-10-17 14:15:00,122.21,122.25,122.2,122.24,32904.0,122.21,122.25,122.2,122.24,32904.0
2017-10-17 14:20:00,122.24,122.3,122.23,122.28,22291.0,122.24,122.3,122.23,122.28,22291.0
2017-10-17 14:25:00,122.28,122.32,122.24,122.32,91779.0,122.28,122.32,122.24,122.32,91779.0
2017-10-17 14:30:00,122.31,122.31,122.23,122.24,27229.0,122.31,122.31,122.23,122.24,27229.0
2017-10-17 14:35:00,122.23,122.25,122.21,122.25,26055.0,122.23,122.25,122.21,122.25,26055.0
2017-10-17 14:40:00,122.25,122.25,122.22,122.24,12788.0,122.25,122.25,122.22,122.24,12788.0
2017-10-17 14:45:00,122.24,122.25,122.19,122.2,44162.0,122.24,122.25,122.19,122.2,44162.0
2017-10-17 14:50:00,122.2,122.25,122.18,122.25,9591.0,122.2,122.25,122.18,122.25,9591.0
2017-10-17 14:55:00,122.25,122.26,122.24,122.25,20657.0,122.25,122.26,122.24,122.25,20657.0
2017-10-17 15:00:00,122.24,122.25,122.21,122.23,36388.0,122.24,122.25,122.21,122.23,36388.0
2017-10-17 15:05:00,122.24,122.26,122.2,122.2,45482.0,122.24,122.26,122.2,122.2,45482.0
2017-10-17 15:10:00,122.2,122.23,122.19,122.23,20782.0,122.2,122.23,122.19,122.23,20782.0
2017-10-17 15:15:00,122.23,122.23,122.21,122.22,22290.0,122.23,122.23,122.21,122.22,22290.0
2017-10-17 15:20:00,122.21,122.26,122.21,122.25,14191.0,122.21,122.26,122.21,122.25,14191.0
2017-10-17 15:25:00,122.25,122.25,122.17,122.17,81589.0,122.25,122.25,122.17,122.17,81589.0
2017-10-17 15:30:00,122.18,122.2,122.16,122.2,33343.0,122.18,122.2,122.16,122.2,33343.0
2017-10-17 15:35:00,122.2,122.2,122.17,122.18,47095.0,122.2,122.2,122.17,122.18,47095.0
2017-10-17 15:40:00,122.18,122.18,122.13,122.13,124314.0,122.18,122.18,122.13,122.13,124314.0
2017-10-17 15:45:00,122.14,122.15,122.09,122.09,110290.0,122.14,122.15,122.09,122.09,110290.0
2017-10-17 15:50:00,122.08,122.11,122.07,122.1,81248.0,122.08,122.11,122.07,122.1,81248.0
2017-10-17 15:55:00,122.1,122.13,122.09,122.13,274006.0,122.1,122.13,122.09,122.13,274006.0
2017-10-18 09:30:00,121.71,121.94,121.7,121.86,249536.0,121.71,121.94,121.7,121.86,249536.0
2017-10-18 09:35:00,121.86,121.87,121.81,121.81,30589.0,121.86,121.87,121.81,121.81,30589.0
2017-10-18 09:40:00,121.82,121.85,121.8,121.81,50335.0,121.82,121.85,121.8,121.81,50335.0
2017-10-18 09:45:00,121.81,121.82,121.73,121.74,44116.0,121.81,121.82,121.73,121.74,44116.0
2017-10-18 09:50:00,121.73,121.74,121.57,121.61,111688.0,121.73,121.74,121.57,121.61,111688.0
2017-10-18 09:55:00,121.61,121.63,121.59,121.59,91971.0,121.61,121.63,121.59,121.59,91971.0
2017-10-18 10:00:00,121.59,121.63,121.55,121.61,71687.0,121.59,121.63,121.55,121.61,71687.0
2017-10-18 10:05:00,121.61,121.65,121.58,121.63,76600.0,121.61,121.65,121.58,121.63,76600.0
2017-10-18 10:10:00,121.65,121.67,121.61,121.65,63215.0,121.65,121.67,121.61,121.65,63215.0
2017-10-18 10:15:00,121.65,121.65,121.57,121.64,70775.0,121.65,121.65,121.57,121.64,70775.0
2017-10-18 10:20:00,121.64,121.67,121.62,121.64,65089.0,121.64,121.67,121.62,121.64,65089.0
2017-10-18 10:25:00,121.65,121.69,121.62,121.64,55529.0,121.65,121.69,121.62,121.64,55529.0
2017-10-18 10:30:00,121.63,121.73,121.62,121.71,113972.0,121.63,121.73,121.62,121.71,113972.0
2017-10-18 10:35:00,121.71,121.74,121.67,121.74,34425.0,121.71,121.74,121.67,121.74,34425.0
2017-10-18 10:40:00,121.73,121.78,121.7,121.77,54122.0,121.73,121.78,121.7,121.77,54122.0
2017-10-18 10:45:00,121.77,121.77,121.7,121.72,30015.0,121.77,121.77,121.7,121.72,30015.0
2017-10-18 10:50:00,121.71,121.72,121.68,121.68,28141.0,121.71,121.72,121.68,121.68,28141.0
2017-10-18 10:55:00,121.68,121.69,121.61,121.67,38308.0,121.68,121.69,121.61,121.67,38308.0
2017-10-18 11:00:00,121.67,121.69,121.63,121.66,32173.0,121.67,121.69,121.63,121.66,32173.0
2017-10-18 11:05:00,121.66,121.69,121.62,121.64,33474.0,121.66,121.69,121.62,121.64,33474.0
2017-10-18 11:10:00,121.63,121.63,121.58,121.62,27856.0,121.63,121.63,121.58,121.62,27856.0
2017-10-18 11:15:00,121.63,121.65,121.61,121.63,33527.0,121.63,121.65,121.61,121.63,33527.0
2017-10-18 11:20:00,121.62,121.64,121.59,121.63,21723.0,121.62,121.64,121.59,121.63,21723.0
2017-10-18 11:25:00,121.63,121.65,121.6,121.6,14639.0,121.63,121.65,121.6,121.6,14639.0
2017-10-18 11:30:00,121.6,121.65,121.59,121.6,26791.0,121.6,121.65,121.59,121.6,26791.0
2017-10-18 11:35:00,121.6,121.64,121.6,121.61,94636.0,121.6,121.64,121.6,121.61,94636.0
2017-10-18 11:40:00,121.61,121.66,121.59,121.65,31668.0,121.61,121.66,121.59,121.65,31668.0
2017-10-18 11:45:00,121.64,121.65,121.62,121.64,28518.0,121.64,121.65,121.62,121.64,28518.0
2017-10-18 11:50:00,121.64,121.69,121.62,121.67,16346.0,121.64,121.69,121.62,121.67,16346.0
2017-10-18 11:55:00,121.67,121.7,121.65,121.68,22557.0,121.67,121.7,121.65,121.68,22557.0
2017-10-18 12:00:00,121.69,121.71,121.67,121.7,29024.0,121.69,121.71,121.67,121.7,29024.0
2017-10-18 12:05:00,121.71,121.73,121.68,121.7,31629.0,121.71,121.73,121.68,121.7,31629.0
2017-10-18 12:10:00,121.7,121.72,121.68,121.7,10401.0,121.7,121.72,121.68,121.7,10401.0
2017-10-18 12:15:00,121.7,121.73,121.69,121.72,13162.0,121.7,121.73,121.69,121.72,13162.0
2017-10-18 12:20:00,121.73,121.79,121.73,121.75,50362.0,121.73,121.79,121.73,121.75,50362.0
2017-10-18 12:25:00,121.76,121.77,121.74,121.77,8224.0,121.76,121.77,121.74,121.77,8224.0
2017-10-18 12:30:00,121.78,121.83,121.75,121.81,16707.0,121.78,121.83,121.75,121.81,16707.0
2017-10-18 12:35:00,121.81,121.83,121.78,121.78,34042.0,121.81,121.83,121.78,121.78,34042.0
2017-10-18 12:40:00,121.77,121.83,121.77,121.8,19875.0,121.77,121.83,121.77,121.8,19875.0
2017-10-18 12:45:00,121.79,121.79,121.74,121.74,13849.0,121.79,121.79,121.74,121.74,13849.0
2017-10-18 12:50:00,121.74,121.76,121.72,121.74,13701.0,121.74,121.76,121.72,121.74,13701.0
2017-10-18 12:55:00,121.75,121.75,121.69,121.69,70252.0,121.75,121.75,121.69,121.69,70252.0
2017-10-18 13:00:00,121.7,121.75,121.7,121.75,9741.0,121.7,121.75,121.7,121.75,9741.0
2017-10-18 13:05:00,121.75,121.75,121.71,121.72,13647.0,121.75,121.75,121.71,121.72,13647.0
2017-10-18 13:10:00,121.72,121.73,121.71,121.72,8097.0,121.72,121.73,121.71,121.72,8097.0
2017-10-18 13:15:00,121.71,121.71,121.68,121.69,12846.0,121.71,121.71,121.68,121.69,12846.0
2017-10-18 13:20:00,121.68,121.69,121.64,121.66,12285.0,121.68,121.69,121.64,121.66,12285.0
2017-10-18 13:25:00,121.65,121.71,121.65,121.71,5368.0,121.65,121.71,121.65,121.71,5368.0
2017-10-18 13:30:00,121.69,121.73,121.67,121.72,17056.0,121.69,121.73,121.67,121.72,17056.0
2017-10-18 13:35:00,121.72,121.73,121.71,121.72,12014.0,121.72,121.73,121.71,121.72,12014.0
2017-10-18 13:40:00,121.72,121.74,121.71,121.71,41435.0,121.72,121.74,121.71,121.71,41435.0
2017-10-18 13:45:00,121.7,121.7,121.68,121.69,6944.0,121.7,121.7,121.68,121.69,6944.0
2017-10-18 13:50:00,121.69,121.74,121.68,121.73,4910.0,121.69,121.74,121.68,121.73,4910.0
2017-10-18 13:55:00,121.73,121.73,121.71,121.72,4433.0,121.73,121.73,121.71,121.72,4433.0
2017-10-18 14:00:00,121.71,121.79,121.7,121.79,21015.0,121.71,121.79,121.7,121.79,21015.0
2017-10-18 14:05:00,121.79,121.79,121.74,121.75,23747.0,121.79,121.79,121.74,121.75,23747.0
2017-10-18 14:10:00,121.75,121.76,121.72,121.74,16912.0,121.75,121.76,121.72,121.74,16912.0
2017-10-18 14:15:00,121.73,121.74,121.71,121.72,18390.0,121.73,121.74,121.71,121.72,18390.0
2017-10-18 14:20:00,121.71,121.75,121.71,121.73,4557.0,121.71,121.75,121.71,121.73,4557.0
2017-10-18 14:25:00,121.73,121.78,121.73,121.77,18202.0,121.73,121.78,121.73,121.77,18202.0
2017-10-18 14:30:00,121.77,121.8,121.73,121.75,14655.0,121.77,121.8,121.73,121.75,14655.0
2017-10-18 14:35:00,121.75,121.76,121.73,121.75,6404.0,121.75,121.76,121.73,121.75,6404.0
2017-10-18 14:40:00,121.74,121.75,121.73,121.73,18557.0,121.74,121.75,121.73,121.73,18557.0
2017-10-18 14:45:00,121.73,121.75,121.69,121.7,15618.0,121.73,121.75,121.69,121.7,15618.0
2017-10-18 14:50:00,121.7,121.74,121.7,121.73,8359.0,121.7,121.74,121.7,121.73,8359.0
2017-10-18 14:55:00,121.73,121.75,121.72,121.74,10151.0,121.73,121.75,121.72,121.74,10151.0
2017-10-18 15:00:00,121.74,121.76,121.73,121.75,10685.0,121.74,121.76,121.73,121.75,10685.0
2017-10-18 15:05:00,121.75,121.75,121.7,121.71,34300.0,121.75,121.75,121.7,121.71,34300.0
2017-10-18 15:10:00,121.71,121.74,121.71,121.73,18222.0,121.71,121.74,121.71,121.73,18222.0
2017-10-18 15:15:00,121.73,121.73,121.7,121.71,5936.0,121.73,121.73,121.7,121.71,5936.0
2017-10-18 15:20:00,121.7,121.71,121.68,121.7,48725.0,121.7,121.71,121.68,121.7,48725.0
2017-10-18 15:25:00,121.7,121.7,121.68,121.69,22022.0,121.7,121.7,121.68,121.69,22022.0
2017-10-18 15:30:00,121.69,121.69,121.65,121.67,34421.0,121.69,121.69,121.65,121.67,34421.0
2017-10-18 15:35:00,121.67,121.67,121.66,121.66,28339.0,121.67,121.67,121.66,121.66,28339.0
2017-10-18 15:40:00,121.67,121.67,121.63,121.63,133085.0,121.67,121.67,121.63,121.63,133085.0
2017-10-18 15:45:00,121.64,121.65,121.63,121.65,43733.0,121.64,121.65,121.63,121.65,43733.0
2017-10-18 15:50:00,121.65,121.67,121.63,121.65,138144.0,121.65,121.67,121.63,121.65,138144.0
2017-10-18 15:55:00,121.65,121.7,121.64,121.66,185762.0,121.65,121.7,121.64,121.66,185762.0
2017-10-19 09:30:00,122.2,122.27,122.12,122.27,160763.0,122.2,122.27,122.12,122.27,160763.0
2017-10-19 09:35:00,122.26,122.32,122.25,122.28,64958.0,122.26,122.32,122.25,122.28,64958.0
2017-10-19 09:40:00,122.3,122.36,122.29,122.3,41731.0,122.3,122.36,122.29,122.3,41731.0
2017-10-19 09:45:00,122.31,122.37,122.29,122.32,53210.0,122.31,122.37,122.29,122.32,53210.0
2017-10-19 09:50:00,122.34,122.39,122.3,122.31,94816.0,122.34,122.39,122.3,122.31,94816.0
2017-10-19 09:55:00,122.3,122.3,122.24,122.29,107191.0,122.3,122.3,122.24,122.29,107191.0
2017-10-19 10:00:00,122.29,122.34,122.21,122.23,181812.0,122.29,122.34,122.21,122.23,181812.0
2017-10-19 10:05:00,122.23,122.27,122.2,122.21,50741.0,122.23,122.27,122.2,122.21,50741.0
2017-10-19 10:10:00,122.19,122.25,122.19,122.23,36524.0,122.19,122.25,122.19,122.23,36524.0
2017-10-19 10:15:00,122.23,122.25,122.19,122.22,58753.0,122.23,122.25,122.19,122.22,58753.0
2017-10-19 10:20:00,122.22,122.22,122.16,122.21,28141.0,122.22,122.22,122.16,122.21,28141.0
2017-10-19 10:25:00,122.21,122.24,122.14,122.16,34062.0,122.21,122.24,122.14,122.16,34062.0
2017-10-19 10:30:00,122.16,122.22,122.15,122.21,85646.0,122.16,122.22,122.15,122.21,85646.0
2017-10-19 10:35:00,122.2,122.25,122.2,122.22,27337.0,122.2,122.25,122.2,122.22,27337.0
2017-10-19 10:40:00,122.23,122.35,122.21,122.32,75379.0,122.23,122.35,122.21,122.32,75379.0
2017-10-19 10:45:00,122.33,122.52,122.33,122.37,106490.0,122.33,122.52,122.33,122.37,106490.0
2017-10-19 10:50:00,122.38,122.4,122.31,122.36,98521.0,122.38,122.4,122.31,122.36,98521.0
2017-10-19 10:55:00,122.37,122.37,122.31,122.32,17198.0,122.37,122.37,122.31,122.32,17198.0
2017-10-19 11:00:00,122.34,122.4,122.32,122.33,29010.0,122.34,122.4,122.32,122.33,29010.0
2017-10-19 11:05:00,122.33,122.38,122.31,122.36,38573.0,122.33,122.38,122.31,122.36,38573.0
2017-10-19 11:10:00,122.36,122.41,122.35,122.4,28009.0,122.36,122.41,122.35,122.4,28009.0
2017-10-19 11:15:00,122.41,122.55,122.41,122.45,60853.0,122.41,122.55,122.41,122.45,60853.0
2017-10-19 11:20:00,122.45,122.49,122.43,122.45,37487.0,122.45,122.49,122.43,122.45,37487.0
2017-10-19 11:25:00,122.46,122.52,122.44,122.46,52953.0,122.46,122.52,122.44,122.46,52953.0
2017-10-19 11:30:00,122.47,122.5,122.42,122.43,84807.0,122.47,122.5,122.42,122.43,84807.0
2017-10-19 11:35:00,122.44,122.44,122.33,122.33,55494.0,122.44,122.44,122.33,122.33,55494.0
2017-10-19 11:40:00,122.33,122.39,122.31,122.38,83327.0,122.33,122.39,122.31,122.38,83327.0
2017-10-19 11:45:00,122.38,122.42,122.36,122.37,42849.0,122.38,122.42,122.36,122.37,42849.0
2017-10-19 11:50:00,122.37,122.43,122.37,122.38,44354.0,122.37,122.43,122.37,122.38,44354.0
2017-10-19 11:55:00,122.39,122.41,122.31,122.32,25123.0,122.39,122.41,122.31,122.32,25123.0
2017-10-19 12:00:00,122.33,122.38,122.31,122.37,21376.0,122.33,122.38,122.31,122.37,21376.0
2017-10-19 12:05:00,122.36,122.4,122.34,122.34,36808.0,122.36,122.4,122.34,122.34,36808.0
2017-10-19 12:10:00,122.34,122.35,122.29,122.32,76489.0,122.34,122.35,122.29,122.32,76489.0
2017-10-19 12:15:00,122.32,122.35,122.31,122.32,29623.0,122.32,122.35,122.31,122.32,29623.0
2017-10-19 12:20:00,122.32,122.36,122.31,122.33,16845.0,122.32,122.36,122.31,122.33,16845.0
2017-10-19 12:25:00,122.33,122.35,122.27,122.27,47607.0,122.33,122.35,122.27,122.27,47607.0
2017-10-19 12:30:00,122.28,122.31,122.23,122.24,21442.0,122.28,122.31,122.23,122.24,21442.0
2017-10-19 12:35:00,122.24,122.27,122.22,122.26,18968.0,122.24,122.27,122.22,122.26,18968.0
2017-10-19 12:40:00,122.25,122.31,122.25,122.29,18411.0,122.25,122.31,122.25,122.29,18411.0
2017-10-19 12:45:00,122.3,122.32,122.28,122.3,21896.0,122.3,122.32,122.28,122.3,21896.0
2017-10-19 12:50:00,122.3,122.31,122.28,122.29,18032.0,122.3,122.31,122.28,122.29,18032.0
2017-10-19 12:55:00,122.29,122.33,122.28,122.32,16975.0,122.29,122.33,122.28,122.32,16975.0
2017-10-19 13:00:00,122.33,122.36,122.24,122.24,20330.0,122.33,122.36,122.24,122.24,20330.0
2017-10-19 13:05:00,122.25,122.28,122.23,122.26,21946.0,122.25,122.28,122.23,122.26,21946.0
2017-10-19 13:10:00,122.26,122.3,122.26,122.3,12228.0,122.26,122.3,122.26,122.3,12228.0
2017-10-19 13:15:00,122.3,122.31,122.29,122.3,9271.0,122.3,122.31,122.29,122.3,9271.0
2017-10-19 13:20:00,122.3,122.33,122.29,122.31,18997.0,122.3,122.33,122.29,122.31,18997.0
2017-10-19 13:25:00,122.31,122.39,122.28,122.38,78728.0,122.31,122.39,122.28,122.38,78728.0
2017-10-19 13:30:00,122.38,122.42,122.38,122.4,37882.0,122.38,122.42,122.38,122.4,37882.0
2017-10-19 13:35:00,122.41,122.42,122.39,122.39,23119.0,122.41,122.42,122.39,122.39,23119.0
2017-10-19 13:40:00,122.39,122.41,122.35,122.37,39054.0,122.39,122.41,122.35,122.37,39054.0
2017-10-19 13:45:00,122.36,122.38,122.32,122.33,25531.0,122.36,122.38,122.32,122.33,25531.0
2017-10-19 13:50:00,122.34,122.34,122.32,122.32,15637.0,122.34,122.34,122.32,122.32,15637.0
2017-10-19 13:55:00,122.33,122.36,122.29,122.35,30503.0,122.33,122.36,122.29,122.35,30503.0
2017-10-19 14:00:00,122.36,122.36,122.34,122.34,15153.0,122.36,122.36,122.34,122.34,15153.0
2017-10-19 14:05:00,122.35,122.37,122.34,122.37,24647.0,122.35,122.37,122.34,122.37,24647.0
2017-10-19 14:10:00,122.37,122.37,122.34,122.34,11243.0,122.37,122.37,122.34,122.34,11243.0
2017-10-19 14:15:00,122.35,122.35,122.28,122.29,30048.0,122.35,122.35,122.28,122.29,30048.0
2017-10-19 14:20:00,122.29,122.31,122.26,122.28,47460.0,122.29,122.31,122.26,122.28,47460.0
2017-10-19 14:25:00,122.28,122.28,122.21,122.22,33358.0,122.28,122.28,122.21,122.22,33358.0
2017-10-19 14:30:00,122.23,122.23,122.18,122.19,47603.0,122.23,122.23,122.18,122.19,47603.0
2017-10-19 14:35:00,122.19,122.23,122.15,122.23,25046.0,122.19,122.23,122.15,122.23,25046.0
2017-10-19 14:40:00,122.22,122.22,122.15,122.17,29370.0,122.22,122.22,122.15,122.17,29370.0
2017-10-19 14:45:00,122.17,122.21,122.16,122.17,26304.0,122.17,122.21,122.16,122.17,26304.0
2017-10-19 14:50:00,122.17,122.24,122.17,122.21,21548.0,122.17,122.24,122.17,122.21,21548.0
2017-10-19 14:55:00,122.22,122.22,122.18,122.18,26907.0,122.22,122.22,122.18,122.18,26907.0
2017-10-19 15:00:00,122.18,122.22,122.13,122.14,17500.0,122.18,122.22,122.13,122.14,17500.0
2017-10-19 15:05:00,122.13,122.17,122.11,122.16,24457.0,122.13,122.17,122.11,122.16,24457.0
2017-10-19 15:10:00,122.16,122.16,122.14,122.16,18196.0,122.16,122.16,122.14,122.16,18196.0
2017-10-19 15:15:00,122.16,122.17,122.14,122.16,22889.0,122.16,122.17,122.14,122.16,22889.0
2017-10-19 15:20:00,122.17,122.19,122.15,122.16,77264.0,122.17,122.19,122.15,122.16,77264.0
2017-10-19 15:25:00,122.16,122.19,122.15,122.18,31129.0,122.16,122.19,122.15,122.18,31129.0
2017-10-19 15:30:00,122.18,122.18,122.15,122.17,62488.0,122.18,122.18,122.15,122.17,62488.0
2017-10-19 15:35:00,122.18,122.18,122.16,122.18,82999.0,122.18,122.18,122.16,122.18,82999.0
2017-10-19 15:40:00,122.18,122.22,122.17,122.2,72155.0,122.18,122.22,122.17,122.2,72155.0
2017-10-19 15:45:00,122.2,122.22,122.17,122.19,54215.0,122.2,122.22,122.17,122.19,54215.0
2017-10-19 15:50:00,122.19,122.21,122.16,122.17,95510.0,122.19,122.21,122.16,122.17,95510.0
2017-10-19 15:55:00,122.16,122.49,122.16,122.38,952317.0,122.16,122.49,122.16,122.38,952317.0
2017-10-20 09:30:00,121.68,121.76,121.67,121.74,163426.0,121.68,121.76,121.67,121.74,163426.0
2017-10-20 09:35:00,121.73,121.83,121.73,121.83,44112.0,121.73,121.83,121.73,121.83,44112.0
2017-10-20 09:40:00,121.82,121.85,121.77,121.8,44161.0,121.82,121.85,121.77,121.8,44161.0
2017-10-20 09:45:00,121.8,121.85,121.8,121.84,30469.0,121.8,121.85,121.8,121.84,30469.0
2017-10-20 09:50:00,121.83,121.88,121.79,121.79,31107.0,121.83,121.88,121.79,121.79,31107.0
2017-10-20 09:55:00,121.8,121.82,121.75,121.76,60771.0,121.8,121.82,121.75,121.76,60771.0
2017-10-20 10:00:00,121.78,121.78,121.69,121.73,77389.0,121.78,121.78,121.69,121.73,77389.0
2017-10-20 10:05:00,121.73,121.79,121.73,121.76,31944.0,121.73,121.79,121.73,121.76,31944.0
2017-10-20 10:10:00,121.76,121.77,121.73,121.75,24735.0,121.76,121.77,121.73,121.75,24735.0
2017-10-20 10:15:00,121.75,121.81,121.73,121.8,29295.0,121.75,121.81,121.73,121.8,29295.0
2017-10-20 10:20:00,121.81,121.82,121.78,121.79,33084.0,121.81,121.82,121.78,121.79,33084.0
2017-10-20 10:25:00,121.8,121.86,121.8,121.85,27031.0,121.8,121.86,121.8,121.85,27031.0
2017-10-20 10:30:00,121.86,121.98,121.85,121.96,81042.0,121.86,121.98,121.85,121.96,81042.0
2017-10-20 10:35:00,121.97,121.97,121.89,121.92,68062.0,121.97,121.97,121.89,121.92,68062.0
2017-10-20 10:40:00,121.91,121.93,121.88,121.93,62590.0,121.91,121.93,121.88,121.93,62590.0
2017-10-20 10:45:00,121.94,121.94,121.88,121.9,58675.0,121.94,121.94,121.88,121.9,58675.0
2017-10-20 10:50:00,121.89,121.89,121.84,121.87,25605.0,121.89,121.89,121.84,121.87,25605.0
2017-10-20 10:55:00,121.87,121.88,121.81,121.81,46295.0,121.87,121.88,121.81,121.81,46295.0
2017-10-20 11:00:00,121.81,121.83,121.8,121.83,19941.0,121.81,121.83,121.8,121.83,19941.0
2017-10-20 11:05:00,121.84,121.85,121.74,121.78,38123.0,121.84,121.85,121.74,121.78,38123.0
2017-10-20 11:10:00,121.78,121.84,121.78,121.82,37156.0,121.78,121.84,121.78,121.82,37156.0
2017-10-20 11:15:00,121.82,121.82,121.76,121.78,94829.0,121.82,121.82,121.76,121.78,94829.0
2017-10-20 11:20:00,121.78,121.8,121.73,121.76,68949.0,121.78,121.8,121.73,121.76,68949.0
2017-10-20 11:25:00,121.76,121.76,121.72,121.76,116094.0,121.76,121.76,121.72,121.76,116094.0
2017-10-20 11:30:00,121.76,121.76,121.65,121.68,50228.0,121.76,121.76,121.65,121.68,50228.0
2017-10-20 11:35:00,121.68,121.68,121.46,121.48,237714.0,121.68,121.68,121.46,121.48,237714.0
2017-10-20 11:40:00,121.47,121.55,121.46,121.53,124257.0,121.47,121.55,121.46,121.53,124257.0
2017-10-20 11:45:00,121.54,121.54,121.44,121.45,75419.0,121.54,121.54,121.44,121.45,75419.0
2017-10-20 11:50:00,121.45,121.49,121.43,121.46,78217.0,121.45,121.49,121.43,121.46,78217.0
2017-10-20 11:55:00,121.46,121.55,121.46,121.55,33003.0,121.46,121.55,121.46,121.55,33003.0
2017-10-20 12:00:00,121.55,121.55,121.5,121.51,46118.0,121.55,121.55,121.5,121.51,46118.0
2017-10-20 12:05:00,121.51,121.62,121.49,121.62,56069.0,121.51,121.62,121.49,121.62,56069.0
2017-10-20 12:10:00,121.63,121.8,121.63,121.65,135318.0,121.63,121.8,121.63,121.65,135318.0
2017-10-20 12:15:00,121.64,121.69,121.55,121.59,82032.0,121.64,121.69,121.55,121.59,82032.0
2017-10-20 12:20:00,121.58,121.65,121.57,121.62,32567.0,121.58,121.65,121.57,121.62,32567.0
2017-10-20 12:25:00,121.62,121.63,121.52,121.55,78156.0,121.62,121.63,121.52,121.55,78156.0
2017-10-20 12:30:00,121.54,121.57,121.52,121.55,23734.0,121.54,121.57,121.52,121.55,23734.0
2017-10-20 12:35:00,121.56,121.57,121.54,121.54,49366.0,121.56,121.57,121.54,121.54,49366.0
2017-10-20 12:40:00,121.54,121.56,121.51,121.55,28490.0,121.54,121.56,121.51,121.55,28490.0
2017-10-20 12:45:00,121.56,121.6,121.53,121.6,30992.0,121.56,121.6,121.53,121.6,30992.0
2017-10-20 12:50:00,121.6,121.6,121.57,121.57,102478.0,121.6,121.6,121.57,121.57,102478.0
2017-10-20 12:55:00,121.57,121.66,121.56,121.64,23936.0,121.57,121.66,121.56,121.64,23936.0
2017-10-20 13:00:00,121.65,121.65,121.62,121.63,8981.0,121.65,121.65,121.62,121.63,8981.0
2017-10-20 13:05:00,121.63,121.64,121.61,121.61,7982.0,121.63,121.64,121.61,121.61,7982.0
2017-10-20 13:10:00,121.6,121.61,121.56,121.58,36375.0,121.6,121.61,121.56,121.58,36375.0
2017-10-20 13:15:00,121.58,121.59,121.55,121.55,33880.0,121.58,121.59,121.55,121.55,33880.0
2017-10-20 13:20:00,121.55,121.55,121.49,121.5,50947.0,121.55,121.55,121.49,121.5,50947.0
2017-10-20 13:25:00,121.51,121.52,121.46,121.49,33920.0,121.51,121.52,121.46,121.49,33920.0
2017-10-20 13:30:00,121.48,121.54,121.45,121.53,82451.0,121.48,121.54,121.45,121.53,82451.0
2017-10-20 13:35:00,121.53,121.53,121.49,121.53,12794.0,121.53,121.53,121.49,121.53,12794.0
2017-10-20 13:40:00,121.53,121.57,121.53,121.56,15503.0,121.53,121.57,121.53,121.56,15503.0
2017-10-20 13:45:00,121.55,121.56,121.5,121.52,19123.0,121.55,121.56,121.5,121.52,19123.0
2017-10-20 13:50:00,121.52,121.59,121.51,121.59,20740.0,121.52,121.59,121.51,121.59,20740.0
2017-10-20 13:55:00,121.59,121.59,121.56,121.57,29247.0,121.59,121.59,121.56,121.57,29247.0
2017-10-20 14:00:00,121.57,121.58,121.54,121.56,29115.0,121.57,121.58,121.54,121.56,29115.0
2017-10-20 14:05:00,121.56,121.57,121.39,121.41,45682.0,121.56,121.57,121.39,121.41,45682.0
2017-10-20 14:10:00,121.42,121.64,121.41,121.53,286537.0,121.42,121.64,121.41,121.53,286537.0
2017-10-20 14:15:00,121.54,121.55,121.47,121.5,94451.0,121.54,121.55,121.47,121.5,94451.0
2017-10-20 14:20:00,121.5,121.54,121.49,121.54,18220.0,121.5,121.54,121.49,121.54,18220.0
2017-10-20 14:25:00,121.55,121.59,121.54,121.57,16621.0,121.55,121.59,121.54,121.57,16621.0
2017-10-20 14:30:00,121.58,121.58,121.54,121.54,70756.0,121.58,121.58,121.54,121.54,70756.0
2017-10-20 14:35:00,121.54,121.56,121.53,121.55,43770.0,121.54,121.56,121.53,121.55,43770.0
2017-10-20 14:40:00,121.54,121.55,121.5,121.51,24454.0,121.54,121.55,121.5,121.51,24454.0
2017-10-20 14:45:00,121.51,121.56,121.49,121.53,26885.0,121.51,121.56,121.49,121.53,26885.0
2017-10-20 14:50:00,121.52,121.53,121.5,121.52,55673.0,121.52,121.53,121.5,121.52,55673.0
2017-10-20 14:55:00,121.52,121.55,121.51,121.54,16651.0,121.52,121.55,121.51,121.54,16651.0
2017-10-20 15:00:00,121.52,121.56,121.51,121.52,26116.0,121.52,121.56,121.51,121.52,26116.0
2017-10-20 15:05:00,121.52,121.55,121.48,121.48,63176.0,121.52,121.55,121.48,121.48,63176.0
2017-10-20 15:10:00,121.48,121.51,121.46,121.51,33140.0,121.48,121.51,121.46,121.51,33140.0
2017-10-20 15:15:00,121.52,121.54,121.51,121.54,42438.0,121.52,121.54,121.51,121.54,42438.0
2017-10-20 15:20:00,121.54,121.54,121.51,121.54,71256.0,121.54,121.54,121.51,121.54,71256.0
2017-10-20 15:25:00,121.54,121.6,121.53,121.6,48371.0,121.54,121.6,121.53,121.6,48371.0
2017-10-20 15:30:00,121.59,121.61,121.58,121.59,63915.0,121.59,121.61,121.58,121.59,63915.0
2017-10-20 15:35:00,121.58,121.59,121.56,121.59,146502.0,121.58,121.59,121.56,121.59,146502.0
2017-10-20 15:40:00,121.59,121.63,121.58,121.62,130187.0,121.59,121.63,121.58,121.62,130187.0
2017-10-20 15:45:00,121.62,121.67,121.61,121.67,195212.0,121.62,121.67,121.61,121.67,195212.0
2017-10-20 15:50:00,121.67,121.7,121.63,121.7,274579.0,121.67,121.7,121.63,121.7,274579.0
2017-10-20 15:55:00,121.7,121.78,121.59,121.6,1029473.0,121.7,121.78,121.59,121.6,1029473.0
2017-10-23 09:30:00,120.98,121.04,120.97,120.98,201225.0,120.98,121.04,120.97,120.98,201225.0
2017-10-23 09:35:00,120.97,121.04,120.96,121.03,180161.0,120.97,121.04,120.96,121.03,180161.0
2017-10-23 09:40:00,121.03,121.08,121.02,121.06,183487.0,121.03,121.08,121.02,121.06,183487.0
2017-10-23 09:45:00,121.05,121.1,121.05,121.07,23243.0,121.05,121.1,121.05,121.07,23243.0
2017-10-23 09:50:00,121.07,121.08,121.01,121.01,40173.0,121.07,121.08,121.01,121.01,40173.0
2017-10-23 09:55:00,121.0,121.09,121.0,121.06,107390.0,121.0,121.09,121.0,121.06,107390.0
2017-10-23 10:00:00,121.08,121.13,121.06,121.09,80917.0,121.08,121.13,121.06,121.09,80917.0
2017-10-23 10:05:00,121.08,121.15,121.08,121.09,34126.0,121.08,121.15,121.08,121.09,34126.0
2017-10-23 10:10:00,121.1,121.13,121.09,121.1,43526.0,121.1,121.13,121.09,121.1,43526.0
2017-10-23 10:15:00,121.1,121.13,121.07,121.08,52521.0,121.1,121.13,121.07,121.08,52521.0
2017-10-23 10:20:00,121.08,121.09,121.04,121.06,14655.0,121.08,121.09,121.04,121.06,14655.0
2017-10-23 10:25:00,121.06,121.07,121.0,121.06,104843.0,121.06,121.07,121.0,121.06,104843.0
2017-10-23 10:30:00,121.05,121.11,121.02,121.11,27581.0,121.05,121.11,121.02,121.11,27581.0
2017-10-23 10:35:00,121.11,121.11,121.02,121.03,70254.0,121.11,121.11,121.02,121.03,70254.0
2017-10-23 10:40:00,121.03,121.05,121.01,121.05,17284.0,121.03,121.05,121.01,121.05,17284.0
2017-10-23 10:45:00,121.07,121.07,121.02,121.05,34692.0,121.07,121.07,121.02,121.05,34692.0
2017-10-23 10:50:00,121.06,121.09,121.04,121.05,10966.0,121.06,121.09,121.04,121.05,10966.0
2017-10-23 10:55:00,121.04,121.05,121.01,121.04,21336.0,121.04,121.05,121.01,121.04,21336.0
2017-10-23 11:00:00,121.04,121.11,121.02,121.1,31963.0,121.04,121.11,121.02,121.1,31963.0
2017-10-23 11:05:00,121.1,121.11,121.07,121.09,14163.0,121.1,121.11,121.07,121.09,14163.0
2017-10-23 11:10:00,121.09,121.13,121.06,121.09,22785.0,121.09,121.13,121.06,121.09,22785.0
2017-10-23 11:15:00,121.09,121.1,121.06,121.07,46258.0,121.09,121.1,121.06,121.07,46258.0
2017-10-23 11:20:00,121.07,121.07,121.01,121.01,38331.0,121.07,121.07,121.01,121.01,38331.0
2017-10-23 11:25:00,121.01,121.04,121.0,121.01,25431.0,121.01,121.04,121.0,121.01,25431.0
2017-10-23 11:30:00,121.0,121.03,120.98,121.0,56906.0,121.0,121.03,120.98,121.0,56906.0
2017-10-23 11:35:00,120.99,121.04,120.96,121.04,32758.0,120.99,121.04,120.96,121.04,32758.0
2017-10-23 11:40:00,121.03,121.08,121.02,121.07,34072.0,121.03,121.08,121.02,121.07,34072.0
2017-10-23 11:45:00,121.07,121.12,121.06,121.12,60399.0,121.07,121.12,121.06,121.12,60399.0
2017-10-23 11:50:00,121.12,121.18,121.11,121.16,78443.0,121.12,121.18,121.11,121.16,78443.0
2017-10-23 11:55:00,121.17,121.71,121.17,121.48,422908.0,121.17,121.71,121.17,121.48,422908.0
2017-10-23 12:00:00,121.5,121.64,121.5,121.63,91507.0,121.5,121.64,121.5,121.63,91507.0
2017-10-23 12:05:00,121.63,121.68,121.58,121.62,55491.0,121.63,121.68,121.58,121.62,55491.0
2017-10-23 12:10:00,121.64,121.68,121.62,121.66,61587.0,121.64,121.68,121.62,121.66,61587.0
2017-10-23 12:15:00,121.66,121.83,121.64,121.83,136650.0,121.66,121.83,121.64,121.83,136650.0
2017-10-23 12:20:00,121.84,121.84,121.75,121.75,67529.0,121.84,121.84,121.75,121.75,67529.0
2017-10-23 12:25:00,121.76,121.79,121.72,121.72,35272.0,121.76,121.79,121.72,121.72,35272.0
2017-10-23 12:30:00,121.72,121.79,121.71,121.75,45279.0,121.72,121.79,121.71,121.75,45279.0
2017-10-23 12:35:00,121.75,121.8,121.74,121.8,14589.0,121.75,121.8,121.74,121.8,14589.0
2017-10-23 12:40:00,121.8,121.87,121.75,121.75,114051.0,121.8,121.87,121.75,121.75,114051.0
2017-10-23 12:45:00,121.75,121.76,121.69,121.7,37632.0,121.75,121.76,121.69,121.7,37632.0
2017-10-23 12:50:00,121.69,121.72,121.68,121.69,17790.0,121.69,121.72,121.68,121.69,17790.0
2017-10-23 12:55:00,121.69,121.71,121.66,121.69,29554.0,121.69,121.71,121.66,121.69,29554.0
2017-10-23 13:00:00,121.69,121.74,121.68,121.72,16654.0,121.69,121.74,121.68,121.72,16654.0
2017-10-23 13:05:00,121.73,121.73,121.65,121.65,18337.0,121.73,121.73,121.65,121.65,18337.0
2017-10-23 13:10:00,121.65,121.69,121.64,121.67,38555.0,121.65,121.69,121.64,121.67,38555.0
2017-10-23 13:15:00,121.68,121.71,121.67,121.67,17489.0,121.68,121.71,121.67,121.67,17489.0
2017-10-23 13:20:00,121.66,121.67,121.59,121.6,86507.0,121.66,121.67,121.59,121.6,86507.0
2017-10-23 13:25:00,121.6,121.62,121.52,121.55,57626.0,121.6,121.62,121.52,121.55,57626.0
2017-10-23 13:30:00,121.55,121.62,121.54,121.59,42315.0,121.55,121.62,121.54,121.59,42315.0
2017-10-23 13:35:00,121.6,121.63,121.6,121.6,11921.0,121.6,121.63,121.6,121.6,11921.0
2017-10-23 13:40:00,121.59,121.63,121.57,121.63,15141.0,121.59,121.63,121.57,121.63,15141.0
2017-10-23 13:45:00,121.62,121.65,121.61,121.63,15113.0,121.62,121.65,121.61,121.63,15113.0
2017-10-23 13:50:00,121.62,121.63,121.59,121.59,9007.0,121.62,121.63,121.59,121.59,9007.0
2017-10-23 13:55:00,121.59,121.61,121.53,121.57,24929.0,121.59,121.61,121.53,121.57,24929.0
2017-10-23 14:00:00,121.56,121.59,121.54,121.55,16958.0,121.56,121.59,121.54,121.55,16958.0
2017-10-23 14:05:00,121.54,121.57,121.53,121.56,40975.0,121.54,121.57,121.53,121.56,40975.0
2017-10-23 14:10:00,121.56,121.57,121.45,121.51,55907.0,121.56,121.57,121.45,121.51,55907.0
2017-10-23 14:15:00,121.5,121.56,121.5,121.52,44717.0,121.5,121.56,121.5,121.52,44717.0
2017-10-23 14:20:00,121.52,121.59,121.5,121.59,18742.0,121.52,121.59,121.5,121.59,18742.0
2017-10-23 14:25:00,121.58,121.59,121.55,121.58,19433.0,121.58,121.59,121.55,121.58,19433.0
2017-10-23 14:30:00,121.58,121.62,121.57,121.61,38592.0,121.58,121.62,121.57,121.61,38592.0
2017-10-23 14:35:00,121.62,121.63,121.59,121.6,49279.0,121.62,121.63,121.59,121.6,49279.0
2017-10-23 14:40:00,121.59,121.63,121.56,121.62,11400.0,121.59,121.63,121.56,121.62,11400.0
2017-10-23 14:45:00,121.63,121.64,121.61,121.62,15939.0,121.63,121.64,121.61,121.62,15939.0
2017-10-23 14:50:00,121.61,121.64,121.58,121.59,21029.0,121.61,121.64,121.58,121.59,21029.0
2017-10-23 14:55:00,121.59,121.6,121.55,121.57,20155.0,121.59,121.6,121.55,121.57,20155.0
2017-10-23 15:00:00,121.57,121.6,121.54,121.57,41664.0,121.57,121.6,121.54,121.57,41664.0
2017-10-23 15:05:00,121.58,121.59,121.56,121.59,28524.0,121.58,121.59,121.56,121.59,28524.0
2017-10-23 15:10:00,121.58,121.61,121.56,121.6,37581.0,121.58,121.61,121.56,121.6,37581.0
2017-10-23 15:15:00,121.61,121.64,121.6,121.6,21162.0,121.61,121.64,121.6,121.6,21162.0
2017-10-23 15:20:00,121.59,121.7,121.58,121.67,39699.0,121.59,121.7,121.58,121.67,39699.0
2017-10-23 15:25:00,121.66,121.7,121.65,121.7,28479.0,121.66,121.7,121.65,121.7,28479.0
2017-10-23 15:30:00,121.7,121.79,121.7,121.78,69816.0,121.7,121.79,121.7,121.78,69816.0
2017-10-23 15:35:00,121.78,121.82,121.76,121.81,44883.0,121.78,121.82,121.76,121.81,44883.0
2017-10-23 15:40:00,121.8,121.84,121.78,121.81,60599.0,121.8,121.84,121.78,121.81,60599.0
2017-10-23 15:45:00,121.81,121.82,121.78,121.82,50100.0,121.81,121.82,121.78,121.82,50100.0
2017-10-23 15:50:00,121.82,121.89,121.82,121.86,85490.0,121.82,121.89,121.82,121.86,85490.0
2017-10-23 15:55:00,121.86,121.9,121.8,121.81,270664.0,121.86,121.9,121.8,121.81,270664.0
2017-10-24 09:30:00,121.26,121.26,121.17,121.19,97565.0,121.26,121.26,121.17,121.19,97565.0
2017-10-24 09:35:00,121.2,121.27,121.16,121.25,62907.0,121.2,121.27,121.16,121.25,62907.0
2017-10-24 09:40:00,121.25,121.35,121.22,121.35,65620.0,121.25,121.35,121.22,121.35,65620.0
2017-10-24 09:45:00,121.34,121.34,121.25,121.3,81103.0,121.34,121.34,121.25,121.3,81103.0
2017-10-24 09:50:00,121.3,121.3,121.24,121.27,41531.0,121.3,121.3,121.24,121.27,41531.0
2017-10-24 09:55:00,121.27,121.28,121.23,121.26,39215.0,121.27,121.28,121.23,121.26,39215.0
2017-10-24 10:00:00,121.27,121.31,121.24,121.3,49504.0,121.27,121.31,121.24,121.3,49504.0
2017-10-24 10:05:00,121.31,121.4,121.31,121.33,102733.0,121.31,121.4,121.31,121.33,102733.0
2017-10-24 10:10:00,121.33,121.33,121.24,121.25,48329.0,121.33,121.33,121.24,121.25,48329.0
2017-10-24 10:15:00,121.24,121.29,121.22,121.23,23922.0,121.24,121.29,121.22,121.23,23922.0
2017-10-24 10:20:00,121.23,121.25,121.11,121.22,128531.0,121.23,121.25,121.11,121.22,128531.0
2017-10-24 10:25:00,121.22,121.22,121.18,121.2,28623.0,121.22,121.22,121.18,121.2,28623.0
2017-10-24 10:30:00,121.2,121.23,121.19,121.21,14354.0,121.2,121.23,121.19,121.21,14354.0
2017-10-24 10:35:00,121.21,121.22,121.15,121.17,172554.0,121.21,121.22,121.15,121.17,172554.0
2017-10-24 10:40:00,121.17,121.18,121.13,121.14,23058.0,121.17,121.18,121.13,121.14,23058.0
2017-10-24 10:45:00,121.14,121.2,121.14,121.18,83751.0,121.14,121.2,121.14,121.18,83751.0
2017-10-24 10:50:00,121.18,121.18,121.12,121.12,28155.0,121.18,121.18,121.12,121.12,28155.0
2017-10-24 10:55:00,121.11,121.13,120.98,121.03,155697.0,121.11,121.13,120.98,121.03,155697.0
2017-10-24 11:00:00,121.04,121.07,120.98,121.07,397085.0,121.04,121.07,120.98,121.07,397085.0
2017-10-24 11:05:00,121.07,121.08,121.03,121.04,41701.0,121.07,121.08,121.03,121.04,41701.0
2017-10-24 11:10:00,121.04,121.11,121.04,121.1,40628.0,121.04,121.11,121.04,121.1,40628.0
2017-10-24 11:15:00,121.1,121.15,121.08,121.13,65391.0,121.1,121.15,121.08,121.13,65391.0
2017-10-24 11:20:00,121.13,121.18,121.13,121.18,27457.0,121.13,121.18,121.13,121.18,27457.0
2017-10-24 11:25:00,121.17,121.22,121.17,121.2,41530.0,121.17,121.22,121.17,121.2,41530.0
2017-10-24 11:30:00,121.2,121.22,121.18,121.18,6068.0,121.2,121.22,121.18,121.18,6068.0
2017-10-24 11:35:00,121.17,121.23,121.16,121.21,28057.0,121.17,121.23,121.16,121.21,28057.0
2017-10-24 11:40:00,121.21,121.23,121.2,121.21,34415.0,121.21,121.23,121.2,121.21,34415.0
2017-10-24 11:45:00,121.2,121.22,121.17,121.2,24521.0,121.2,121.22,121.17,121.2,24521.0
2017-10-24 11:50:00,121.2,121.2,121.16,121.17,21113.0,121.2,121.2,121.16,121.17,21113.0
2017-10-24 11:55:00,121.17,121.24,121.16,121.22,20753.0,121.17,121.24,121.16,121.22,20753.0
2017-10-24 12:00:00,121.2,121.2,121.17,121.17,10857.0,121.2,121.2,121.17,121.17,10857.0
2017-10-24 12:05:00,121.17,121.18,121.16,121.16,19006.0,121.17,121.18,121.16,121.16,19006.0
2017-10-24 12:10:00,121.16,121.18,121.15,121.17,23229.0,121.16,121.18,121.15,121.17,23229.0
2017-10-24 12:15:00,121.17,121.2,121.16,121.19,19366.0,121.17,121.2,121.16,121.19,19366.0
2017-10-24 12:20:00,121.2,121.21,121.18,121.19,9440.0,121.2,121.21,121.18,121.19,9440.0
2017-10-24 12:25:00,121.19,121.2,121.17,121.17,6533.0,121.19,121.2,121.17,121.17,6533.0
2017-10-24 12:30:00,121.18,121.19,121.16,121.19,7735.0,121.18,121.19,121.16,121.19,7735.0
2017-10-24 12:35:00,121.19,121.2,121.17,121.2,15499.0,121.19,121.2,121.17,121.2,15499.0
2017-10-24 12:40:00,121.2,121.2,121.19,121.2,14169.0,121.2,121.2,121.19,121.2,14169.0
2017-10-24 12:45:00,121.19,121.27,121.19,121.26,30263.0,121.19,121.27,121.19,121.26,30263.0
2017-10-24 12:50:00,121.27,121.27,121.22,121.23,31813.0,121.27,121.27,121.22,121.23,31813.0
2017-10-24 12:55:00,121.22,121.26,121.21,121.25,47005.0,121.22,121.26,121.21,121.25,47005.0
2017-10-24 13:00:00,121.24,121.26,121.22,121.22,9358.0,121.24,121.26,121.22,121.22,9358.0
2017-10-24 13:05:00,121.22,121.23,121.19,121.2,16998.0,121.22,121.23,121.19,121.2,16998.0
2017-10-24 13:10:00,121.2,121.22,121.18,121.22,11195.0,121.2,121.22,121.18,121.22,11195.0
2017-10-24 13:15:00,121.21,121.25,121.21,121.25,16953.0,121.21,121.25,121.21,121.25,16953.0
2017-10-24 13:20:00,121.27,121.32,121.26,121.31,24081.0,121.27,121.32,121.26,121.31,24081.0
2017-10-24 13:25:00,121.31,121.35,121.29,121.3,73190.0,121.31,121.35,121.29,121.3,73190.0
2017-10-24 13:30:00,121.31,121.34,121.3,121.3,13261.0,121.31,121.34,121.3,121.3,13261.0
2017-10-24 13:35:00,121.3,121.34,121.28,121.33,13800.0,121.3,121.34,121.28,121.33,13800.0
2017-10-24 13:40:00,121.32,121.32,121.28,121.29,13023.0,121.32,121.32,121.28,121.29,13023.0
2017-10-24 13:45:00,121.29,121.29,121.25,121.25,18339.0,121.29,121.29,121.25,121.25,18339.0
2017-10-24 13:50:00,121.26,121.3,121.26,121.29,13725.0,121.26,121.3,121.26,121.29,13725.0
2017-10-24 13:55:00,121.29,121.29,121.26,121.27,9468.0,121.29,121.29,121.26,121.27,9468.0
2017-10-24 14:00:00,121.27,121.27,121.25,121.26,6528.0,121.27,121.27,121.25,121.26,6528.0
2017-10-24 14:05:00,121.27,121.27,121.26,121.27,6141.0,121.27,121.27,121.26,121.27,6141.0
2017-10-24 14:10:00,121.26,121.28,121.26,121.28,6054.0,121.26,121.28,121.26,121.28,6054.0
2017-10-24 14:15:00,121.28,121.29,121.24,121.26,6264.0,121.28,121.29,121.24,121.26,6264.0
2017-10-24 14:20:00,121.25,121.27,121.24,121.27,14095.0,121.25,121.27,121.24,121.27,14095.0
2017-10-24 14:25:00,121.27,121.29,121.27,121.28,8650.0,121.27,121.29,121.27,121.28,8650.0
2017-10-24 14:30:00,121.28,121.29,121.25,121.28,22499.0,121.28,121.29,121.25,121.28,22499.0
2017-10-24 14:35:00,121.29,121.3,121.26,121.27,20912.0,121.29,121.3,121.26,121.27,20912.0
2017-10-24 14:40:00,121.27,121.31,121.27,121.31,9579.0,121.27,121.31,121.27,121.31,9579.0
2017-10-24 14:45:00,121.32,121.47,121.32,121.44,57524.0,121.32,121.47,121.32,121.44,57524.0
2017-10-24 14:50:00,121.43,121.59,121.43,121.55,45359.0,121.43,121.59,121.43,121.55,45359.0
2017-10-24 14:55:00,121.55,121.65,121.54,121.6,56580.0,121.55,121.65,121.54,121.6,56580.0
2017-10-24 15:00:00,121.6,121.71,121.6,121.65,41280.0,121.6,121.71,121.6,121.65,41280.0
2017-10-24 15:05:00,121.65,121.65,121.19,121.55,620570.0,121.65,121.65,121.19,121.55,620570.0
2017-10-24 15:10:00,121.55,121.55,121.43,121.46,65351.0,121.55,121.55,121.43,121.46,65351.0
2017-10-24 15:15:00,121.44,121.47,121.37,121.4,29076.0,121.44,121.47,121.37,121.4,29076.0
2017-10-24 15:20:00,121.42,121.42,121.32,121.33,29090.0,121.42,121.42,121.32,121.33,29090.0
2017-10-24 15:25:00,121.32,121.37,121.3,121.34,49916.0,121.32,121.37,121.3,121.34,49916.0
2017-10-24 15:30:00,121.35,121.38,121.26,121.29,41827.0,121.35,121.38,121.26,121.29,41827.0
2017-10-24 15:35:00,121.29,121.29,121.23,121.27,58701.0,121.29,121.29,121.23,121.27,58701.0
2017-10-24 15:40:00,121.28,121.31,121.27,121.31,82507.0,121.28,121.31,121.27,121.31,82507.0
2017-10-24 15:45:00,121.31,121.34,121.28,121.31,125970.0,121.31,121.34,121.28,121.31,125970.0
2017-10-24 15:50:00,121.31,121.32,121.26,121.29,80529.0,121.31,121.32,121.26,121.29,80529.0
2017-10-24 15:55:00,121.29,121.37,121.29,121.33,110867.0,121.29,121.37,121.29,121.33,110867.0
2017-10-25 09:30:00,121.31,121.32,121.22,121.23,91386.0,121.31,121.32,121.22,121.23,91386.0
2017-10-25 09:35:00,121.21,121.24,121.16,121.18,88676.0,121.21,121.24,121.16,121.18,88676.0
2017-10-25 09:40:00,121.17,121.2,121.12,121.15,71760.0,121.17,121.2,121.12,121.15,71760.0
2017-10-25 09:45:00,121.15,121.21,121.14,121.17,35598.0,121.15,121.21,121.14,121.17,35598.0
2017-10-25 09:50:00,121.18,121.22,121.11,121.2,82271.0,121.18,121.22,121.11,121.2,82271.0
2017-10-25 09:55:00,121.22,121.22,121.16,121.19,19328.0,121.22,121.22,121.16,121.19,19328.0
2017-10-25 10:00:00,121.19,121.19,121.05,121.1,127314.0,121.19,121.19,121.05,121.1,127314.0
2017-10-25 10:05:00,121.09,121.13,120.98,121.03,44168.0,121.09,121.13,120.98,121.03,44168.0
2017-10-25 10:10:00,121.02,121.07,120.84,121.06,66512.0,121.02,121.07,120.84,121.06,66512.0
2017-10-25 10:15:00,121.06,121.31,121.04,121.25,181719.0,121.06,121.31,121.04,121.25,181719.0
2017-10-25 10:20:00,121.21,121.28,121.17,121.2,25156.0,121.21,121.28,121.17,121.2,25156.0
2017-10-25 10:25:00,121.19,121.19,121.13,121.16,22721.0,121.19,121.19,121.13,121.16,22721.0
2017-10-25 10:30:00,121.17,121.18,121.1,121.1,15280.0,121.17,121.18,121.1,121.1,15280.0
2017-10-25 10:35:00,121.11,121.17,121.09,121.17,25073.0,121.11,121.17,121.09,121.17,25073.0
2017-10-25 10:40:00,121.16,121.22,121.11,121.19,43746.0,121.16,121.22,121.11,121.19,43746.0
2017-10-25 10:45:00,121.19,121.24,121.15,121.19,77624.0,121.19,121.24,121.15,121.19,77624.0
2017-10-25 10:50:00,121.2,121.22,121.14,121.15,24522.0,121.2,121.22,121.14,121.15,24522.0
2017-10-25 10:55:00,121.14,121.22,121.13,121.2,41200.0,121.14,121.22,121.13,121.2,41200.0
2017-10-25 11:00:00,121.2,121.3,121.19,121.29,147382.0,121.2,121.3,121.19,121.29,147382.0
2017-10-25 11:05:00,121.27,121.31,121.23,121.28,34631.0,121.27,121.31,121.23,121.28,34631.0
2017-10-25 11:10:00,121.27,121.27,121.22,121.22,11040.0,121.27,121.27,121.22,121.22,11040.0
2017-10-25 11:15:00,121.23,121.35,121.22,121.3,66361.0,121.23,121.35,121.22,121.3,66361.0
2017-10-25 11:20:00,121.3,121.32,121.27,121.31,79553.0,121.3,121.32,121.27,121.31,79553.0
2017-10-25 11:25:00,121.3,121.33,121.25,121.27,47233.0,121.3,121.33,121.25,121.27,47233.0
2017-10-25 11:30:00,121.28,121.3,121.2,121.23,65669.0,121.28,121.3,121.2,121.23,65669.0
2017-10-25 11:35:00,121.22,121.22,121.14,121.14,33048.0,121.22,121.22,121.14,121.14,33048.0
2017-10-25 11:40:00,121.15,121.2,121.15,121.2,14584.0,121.15,121.2,121.15,121.2,14584.0
2017-10-25 11:45:00,121.2,121.22,121.18,121.19,18048.0,121.2,121.22,121.18,121.19,18048.0
2017-10-25 11:50:00,121.19,121.24,121.18,121.22,34191.0,121.19,121.24,121.18,121.22,34191.0
2017-10-25 11:55:00,121.22,121.26,121.18,121.21,16428.0,121.22,121.26,121.18,121.21,16428.0
2017-10-25 12:00:00,121.22,121.28,121.22,121.27,57057.0,121.22,121.28,121.22,121.27,57057.0
2017-10-25 12:05:00,121.28,121.46,121.27,121.43,124613.0,121.28,121.46,121.27,121.43,124613.0
2017-10-25 12:10:00,121.46,121.49,121.38,121.44,102544.0,121.46,121.49,121.38,121.44,102544.0
2017-10-25 12:15:00,121.43,121.51,121.41,121.46,80833.0,121.43,121.51,121.41,121.46,80833.0
2017-10-25 12:20:00,121.45,121.55,121.44,121.49,42262.0,121.45,121.55,121.44,121.49,42262.0
2017-10-25 12:25:00,121.51,121.59,121.47,121.47,69430.0,121.51,121.59,121.47,121.47,69430.0
2017-10-25 12:30:00,121.47,121.5,121.41,121.49,163100.0,121.47,121.5,121.41,121.49,163100.0
2017-10-25 12:35:00,121.48,121.51,121.44,121.5,70719.0,121.48,121.51,121.44,121.5,70719.0
2017-10-25 12:40:00,121.5,121.52,121.41,121.41,30128.0,121.5,121.52,121.41,121.41,30128.0
2017-10-25 12:45:00,121.42,121.45,121.41,121.43,14250.0,121.42,121.45,121.41,121.43,14250.0
2017-10-25 12:50:00,121.43,121.43,121.35,121.37,71279.0,121.43,121.43,121.35,121.37,71279.0
2017-10-25 12:55:00,121.36,121.42,121.36,121.41,57291.0,121.36,121.42,121.36,121.41,57291.0
2017-10-25 13:00:00,121.41,121.44,121.39,121.42,31125.0,121.41,121.44,121.39,121.42,31125.0
2017-10-25 13:05:00,121.41,121.45,121.4,121.41,12065.0,121.41,121.45,121.4,121.41,12065.0
2017-10-25 13:10:00,121.41,121.41,121.35,121.36,42287.0,121.41,121.41,121.35,121.36,42287.0
2017-10-25 13:15:00,121.35,121.38,121.34,121.35,10368.0,121.35,121.38,121.34,121.35,10368.0
2017-10-25 13:20:00,121.36,121.38,121.35,121.35,5710.0,121.36,121.38,121.35,121.35,5710.0
2017-10-25 13:25:00,121.34,121.39,121.33,121.37,17814.0,121.34,121.39,121.33,121.37,17814.0
2017-10-25 13:30:00,121.38,121.44,121.38,121.42,40416.0,121.38,121.44,121.38,121.42,40416.0
2017-10-25 13:35:00,121.42,121.43,121.33,121.35,25156.0,121.42,121.43,121.33,121.35,25156.0
2017-10-25 13:40:00,121.34,121.34,121.25,121.28,41742.0,121.34,121.34,121.25,121.28,41742.0
2017-10-25 13:45:00,121.27,121.28,121.21,121.23,15811.0,121.27,121.28,121.21,121.23,15811.0
2017-10-25 13:50:00,121.24,121.29,121.22,121.22,24042.0,121.24,121.29,121.22,121.22,24042.0
2017-10-25 13:55:00,121.21,121.25,121.17,121.24,14361.0,121.21,121.25,121.17,121.24,14361.0
2017-10-25 14:00:00,121.25,121.28,121.24,121.24,9951.0,121.25,121.28,121.24,121.24,9951.0
2017-10-25 14:05:00,121.24,121.24,121.19,121.22,10487.0,121.24,121.24,121.19,121.22,10487.0
2017-10-25 14:10:00,121.23,121.26,121.22,121.23,7084.0,121.23,121.26,121.22,121.23,7084.0
2017-10-25 14:15:00,121.23,121.27,121.22,121.24,8155.0,121.23,121.27,121.22,121.24,8155.0
2017-10-25 14:20:00,121.24,121.29,121.24,121.27,19010.0,121.24,121.29,121.24,121.27,19010.0
2017-10-25 14:25:00,121.27,121.32,121.26,121.32,13485.0,121.27,121.32,121.26,121.32,13485.0
2017-10-25 14:30:00,121.32,121.33,121.3,121.32,15404.0,121.32,121.33,121.3,121.32,15404.0
2017-10-25 14:35:00,121.32,121.36,121.3,121.33,8487.0,121.32,121.36,121.3,121.33,8487.0
2017-10-25 14:40:00,121.34,121.4,121.33,121.39,80887.0,121.34,121.4,121.33,121.39,80887.0
2017-10-25 14:45:00,121.39,121.42,121.35,121.36,8410.0,121.39,121.42,121.35,121.36,8410.0
2017-10-25 14:50:00,121.35,121.38,121.35,121.36,4880.0,121.35,121.38,121.35,121.36,4880.0
2017-10-25 14:55:00,121.35,121.38,121.35,121.35,17909.0,121.35,121.38,121.35,121.35,17909.0
2017-10-25 15:00:00,121.36,121.42,121.36,121.4,22417.0,121.36,121.42,121.36,121.4,22417.0
2017-10-25 15:05:00,121.39,121.4,121.36,121.37,16297.0,121.39,121.4,121.36,121.37,16297.0
2017-10-25 15:10:00,121.38,121.45,121.38,121.43,98184.0,121.38,121.45,121.38,121.43,98184.0
2017-10-25 15:15:00,121.44,121.45,121.39,121.39,23624.0,121.44,121.45,121.39,121.39,23624.0
2017-10-25 15:20:00,121.39,121.4,121.38,121.39,21166.0,121.39,121.4,121.38,121.39,21166.0
2017-10-25 15:25:00,121.38,121.38,121.35,121.37,21486.0,121.38,121.38,121.35,121.37,21486.0
2017-10-25 15:30:00,121.37,121.39,121.36,121.38,16154.0,121.37,121.39,121.36,121.38,16154.0
2017-10-25 15:35:00,121.38,121.39,121.37,121.39,24279.0,121.38,121.39,121.37,121.39,24279.0
2017-10-25 15:40:00,121.38,121.44,121.38,121.4,43948.0,121.38,121.44,121.38,121.4,43948.0
2017-10-25 15:45:00,121.4,121.4,121.37,121.39,38145.0,121.4,121.4,121.37,121.39,38145.0
2017-10-25 15:50:00,121.39,121.4,121.37,121.4,53087.0,121.39,121.4,121.37,121.4,53087.0
2017-10-25 15:55:00,121.4,121.41,121.34,121.34,137231.0,121.4,121.41,121.34,121.34,137231.0
2017-10-26 09:30:00,121.16,121.16,121.07,121.08,104477.0,121.16,121.16,121.07,121.08,104477.0
2017-10-26 09:35:00,121.09,121.11,121.05,121.08,109638.0,121.09,121.11,121.05,121.08,109638.0
2017-10-26 09:40:00,121.07,121.14,121.03,121.08,106634.0,121.07,121.14,121.03,121.08,106634.0
2017-10-26 09:45:00,121.08,121.09,120.98,120.98,78105.0,121.08,121.09,120.98,120.98,78105.0
2017-10-26 09:50:00,120.97,121.09,120.97,121.07,98992.0,120.97,121.09,120.97,121.07,98992.0
2017-10-26 09:55:00,121.06,121.07,121.0,121.02,85352.0,121.06,121.07,121.0,121.02,85352.0
2017-10-26 10:00:00,121.03,121.1,120.95,121.07,208806.0,121.03,121.1,120.95,121.07,208806.0
2017-10-26 10:05:00,121.07,121.08,120.98,120.99,104199.0,121.07,121.08,120.98,120.99,104199.0
2017-10-26 10:10:00,121.0,121.07,120.99,121.07,48416.0,121.0,121.07,120.99,121.07,48416.0
2017-10-26 10:15:00,121.07,121.07,121.04,121.07,27733.0,121.07,121.07,121.04,121.07,27733.0
2017-10-26 10:20:00,121.07,121.16,121.06,121.07,57327.0,121.07,121.16,121.06,121.07,57327.0
2017-10-26 10:25:00,121.06,121.13,121.06,121.12,24123.0,121.06,121.13,121.06,121.12,24123.0
2017-10-26 10:30:00,121.11,121.15,121.1,121.1,27941.0,121.11,121.15,121.1,121.1,27941.0
2017-10-26 10:35:00,121.11,121.11,120.99,121.04,37996.0,121.11,121.11,120.99,121.04,37996.0
2017-10-26 10:40:00,121.04,121.08,121.01,121.01,36899.0,121.04,121.08,121.01,121.01,36899.0
2017-10-26 10:45:00,121.01,121.02,120.95,121.02,25871.0,121.01,121.02,120.95,121.02,25871.0
2017-10-26 10:50:00,121.02,121.02,120.96,120.97,19574.0,121.02,121.02,120.96,120.97,19574.0
2017-10-26 10:55:00,120.97,121.03,120.96,120.98,49649.0,120.97,121.03,120.96,120.98,49649.0
2017-10-26 11:00:00,120.99,121.0,120.8,120.86,170867.0,120.99,121.0,120.8,120.86,170867.0
2017-10-26 11:05:00,120.83,120.9,120.82,120.84,47172.0,120.83,120.9,120.82,120.84,47172.0
2017-10-26 11:10:00,120.85,120.87,120.82,120.84,19365.0,120.85,120.87,120.82,120.84,19365.0
2017-10-26 11:15:00,120.84,120.97,120.84,120.93,80753.0,120.84,120.97,120.84,120.93,80753.0
2017-10-26 11:20:00,120.92,120.93,120.88,120.88,31235.0,120.92,120.93,120.88,120.88,31235.0
2017-10-26 11:25:00,120.88,120.9,120.84,120.84,24057.0,120.88,120.9,120.84,120.84,24057.0
2017-10-26 11:30:00,120.84,120.89,120.83,120.85,38895.0,120.84,120.89,120.83,120.85,38895.0
2017-10-26 11:35:00,120.84,120.92,120.84,120.9,39028.0,120.84,120.92,120.84,120.9,39028.0
2017-10-26 11:40:00,120.9,120.93,120.9,120.91,53913.0,120.9,120.93,120.9,120.91,53913.0
2017-10-26 11:45:00,120.91,120.95,120.88,120.93,24748.0,120.91,120.95,120.88,120.93,24748.0
2017-10-26 11:50:00,120.94,120.96,120.93,120.95,14939.0,120.94,120.96,120.93,120.95,14939.0
2017-10-26 11:55:00,120.94,121.02,120.94,120.98,32526.0,120.94,121.02,120.94,120.98,32526.0
2017-10-26 12:00:00,120.98,120.98,120.95,120.97,20282.0,120.98,120.98,120.95,120.97,20282.0
2017-10-26 12:05:00,120.97,120.97,120.91,120.92,45296.0,120.97,120.97,120.91,120.92,45296.0
2017-10-26 12:10:00,120.92,120.93,120.89,120.89,18613.0,120.92,120.93,120.89,120.89,18613.0
2017-10-26 12:15:00,120.9,120.9,120.86,120.88,28217.0,120.9,120.9,120.86,120.88,28217.0
2017-10-26 12:20:00,120.88,120.88,120.81,120.84,34075.0,120.88,120.88,120.81,120.84,34075.0
2017-10-26 12:25:00,120.83,120.83,120.77,120.79,42891.0,120.83,120.83,120.77,120.79,42891.0
2017-10-26 12:30:00,120.79,120.79,120.59,120.65,422198.0,120.79,120.79,120.59,120.65,422198.0
2017-10-26 12:35:00,120.66,120.69,120.57,120.57,46549.0,120.66,120.69,120.57,120.57,46549.0
2017-10-26 12:40:00,120.56,120.62,120.5,120.61,67167.0,120.56,120.62,120.5,120.61,67167.0
2017-10-26 12:45:00,120.61,120.64,120.59,120.64,43065.0,120.61,120.64,120.59,120.64,43065.0
2017-10-26 12:50:00,120.64,120.67,120.63,120.65,38552.0,120.64,120.67,120.63,120.65,38552.0
2017-10-26 12:55:00,120.65,120.66,120.61,120.66,16675.0,120.65,120.66,120.61,120.66,16675.0
2017-10-26 13:00:00,120.65,120.65,120.54,120.54,40368.0,120.65,120.65,120.54,120.54,40368.0
2017-10-26 13:05:00,120.54,120.65,120.53,120.64,18213.0,120.54,120.65,120.53,120.64,18213.0
2017-10-26 13:10:00,120.64,120.66,120.6,120.61,24320.0,120.64,120.66,120.6,120.61,24320.0
2017-10-26 13:15:00,120.61,120.63,120.57,120.59,9324.0,120.61,120.63,120.57,120.59,9324.0
2017-10-26 13:20:00,120.58,120.6,120.49,120.57,101020.0,120.58,120.6,120.49,120.57,101020.0
2017-10-26 13:25:00,120.59,120.61,120.49,120.5,18836.0,120.59,120.61,120.49,120.5,18836.0
2017-10-26 13:30:00,120.49,120.5,120.42,120.48,95612.0,120.49,120.5,120.42,120.48,95612.0
2017-10-26 13:35:00,120.45,120.48,120.4,120.43,55657.0,120.45,120.48,120.4,120.43,55657.0
2017-10-26 13:40:00,120.42,120.42,120.35,120.37,125840.0,120.42,120.42,120.35,120.37,125840.0
2017-10-26 13:45:00,120.36,120.36,120.29,120.36,101040.0,120.36,120.36,120.29,120.36,101040.0
2017-10-26 13:50:00,120.37,120.44,120.37,120.43,63977.0,120.37,120.44,120.37,120.43,63977.0
2017-10-26 13:55:00,120.43,120.43,120.37,120.38,20008.0,120.43,120.43,120.37,120.38,20008.0
2017-10-26 14:00:00,120.37,120.42,120.33,120.42,20650.0,120.37,120.42,120.33,120.42,20650.0
2017-10-26 14:05:00,120.43,120.44,120.38,120.43,10472.0,120.43,120.44,120.38,120.43,10472.0
2017-10-26 14:10:00,120.43,120.43,120.35,120.37,106886.0,120.43,120.43,120.35,120.37,106886.0
2017-10-26 14:15:00,120.36,120.42,120.35,120.4,39438.0,120.36,120.42,120.35,120.4,39438.0
2017-10-26 14:20:00,120.4,120.42,120.37,120.38,71655.0,120.4,120.42,120.37,120.38,71655.0
2017-10-26 14:25:00,120.37,120.45,120.36,120.45,46168.0,120.37,120.45,120.36,120.45,46168.0
2017-10-26 14:30:00,120.45,120.48,120.39,120.48,173294.0,120.45,120.48,120.39,120.48,173294.0
2017-10-26 14:35:00,120.47,120.51,120.46,120.47,50240.0,120.47,120.51,120.46,120.47,50240.0
2017-10-26 14:40:00,120.48,120.48,120.44,120.47,33318.0,120.48,120.48,120.44,120.47,33318.0
2017-10-26 14:45:00,120.46,120.49,120.44,120.49,8680.0,120.46,120.49,120.44,120.49,8680.0
2017-10-26 14:50:00,120.48,120.49,120.47,120.48,29736.0,120.48,120.49,120.47,120.48,29736.0
2017-10-26 14:55:00,120.48,120.51,120.46,120.48,28344.0,120.48,120.51,120.46,120.48,28344.0
2017-10-26 15:00:00,120.48,120.5,120.4,120.4,46180.0,120.48,120.5,120.4,120.4,46180.0
2017-10-26 15:05:00,120.4,120.4,120.36,120.38,47560.0,120.4,120.4,120.36,120.38,47560.0
2017-10-26 15:10:00,120.38,120.4,120.36,120.37,19541.0,120.38,120.4,120.36,120.37,19541.0
2017-10-26 15:15:00,120.37,120.37,120.34,120.34,20027.0,120.37,120.37,120.34,120.34,20027.0
2017-10-26 15:20:00,120.34,120.43,120.33,120.43,83613.0,120.34,120.43,120.33,120.43,83613.0
2017-10-26 15:25:00,120.42,120.42,120.35,120.38,39212.0,120.42,120.42,120.35,120.38,39212.0
2017-10-26 15:30:00,120.38,120.39,120.36,120.39,30474.0,120.38,120.39,120.36,120.39,30474.0
2017-10-26 15:35:00,120.39,120.42,120.37,120.37,34799.0,120.39,120.42,120.37,120.37,34799.0
2017-10-26 15:40:00,120.37,120.38,120.34,120.34,177819.0,120.37,120.38,120.34,120.34,177819.0
2017-10-26 15:45:00,120.34,120.35,120.22,120.27,196069.0,120.34,120.35,120.22,120.27,196069.0
2017-10-26 15:50:00,120.27,120.28,120.24,120.25,123573.0,120.27,120.28,120.24,120.25,123573.0
2017-10-26 15:55:00,120.25,120.35,120.24,120.33,354728.0,120.25,120.35,120.24,120.33,354728.0
2017-10-27 09:30:00,120.38,120.49,120.34,120.38,122750.0,120.38,120.49,120.34,120.38,122750.0
2017-10-27 09:35:00,120.38,120.42,120.32,120.42,177970.0,120.38,120.42,120.32,120.42,177970.0
2017-10-27 09:40:00,120.42,120.45,120.32,120.34,92279.0,120.42,120.45,120.32,120.34,92279.0
2017-10-27 09:45:00,120.33,120.44,120.32,120.41,73316.0,120.33,120.44,120.32,120.41,73316.0
2017-10-27 09:50:00,120.41,120.41,120.24,120.27,88136.0,120.41,120.41,120.24,120.27,88136.0
2017-10-27 09:55:00,120.27,120.31,120.24,120.24,22209.0,120.27,120.31,120.24,120.24,22209.0
2017-10-27 10:00:00,120.22,120.79,120.21,120.68,1011218.0,120.22,120.79,120.21,120.68,1011218.0
2017-10-27 10:05:00,120.67,120.91,120.63,120.85,233843.0,120.67,120.91,120.63,120.85,233843.0
2017-10-27 10:10:00,120.85,120.87,120.66,120.72,216748.0,120.85,120.87,120.66,120.72,216748.0
2017-10-27 10:15:00,120.71,120.73,120.58,120.61,115293.0,120.71,120.73,120.58,120.61,115293.0
2017-10-27 10:20:00,120.6,120.64,120.58,120.6,96145.0,120.6,120.64,120.58,120.6,96145.0
2017-10-27 10:25:00,120.61,120.63,120.57,120.63,68420.0,120.61,120.63,120.57,120.63,68420.0
2017-10-27 10:30:00,120.62,120.71,120.62,120.68,86828.0,120.62,120.71,120.62,120.68,86828.0
2017-10-27 10:35:00,120.69,120.69,120.59,120.6,82106.0,120.69,120.69,120.59,120.6,82106.0
2017-10-27 10:40:00,120.59,120.73,120.59,120.71,67315.0,120.59,120.73,120.59,120.71,67315.0
2017-10-27 10:45:00,120.72,120.74,120.6,120.64,96712.0,120.72,120.74,120.6,120.64,96712.0
2017-10-27 10:50:00,120.63,120.65,120.61,120.63,87235.0,120.63,120.65,120.61,120.63,87235.0
2017-10-27 10:55:00,120.64,120.64,120.52,120.57,65630.0,120.64,120.64,120.52,120.57,65630.0
2017-10-27 11:00:00,120.57,120.64,120.57,120.63,23330.0,120.57,120.64,120.57,120.63,23330.0
2017-10-27 11:05:00,120.63,120.64,120.56,120.57,45801.0,120.63,120.64,120.56,120.57,45801.0
2017-10-27 11:10:00,120.57,120.61,120.56,120.59,43508.0,120.57,120.61,120.56,120.59,43508.0
2017-10-27 11:15:00,120.58,120.59,120.51,120.56,34860.0,120.58,120.59,120.51,120.56,34860.0
2017-10-27 11:20:00,120.56,120.64,120.55,120.64,62722.0,120.56,120.64,120.55,120.64,62722.0
2017-10-27 11:25:00,120.65,120.71,120.63,120.69,25722.0,120.65,120.71,120.63,120.69,25722.0
2017-10-27 11:30:00,120.67,120.74,120.67,120.73,19516.0,120.67,120.74,120.67,120.73,19516.0
2017-10-27 11:35:00,120.73,120.79,120.72,120.76,34700.0,120.73,120.79,120.72,120.76,34700.0
2017-10-27 11:40:00,120.76,120.77,120.7,120.73,39229.0,120.76,120.77,120.7,120.73,39229.0
2017-10-27 11:45:00,120.74,120.74,120.69,120.7,23837.0,120.74,120.74,120.69,120.7,23837.0
2017-10-27 11:50:00,120.71,120.76,120.7,120.72,16451.0,120.71,120.76,120.7,120.72,16451.0
2017-10-27 11:55:00,120.71,120.72,120.69,120.71,38147.0,120.71,120.72,120.69,120.71,38147.0
2017-10-27 12:00:00,120.71,120.81,120.71,120.76,34205.0,120.71,120.81,120.71,120.76,34205.0
2017-10-27 12:05:00,120.75,120.77,120.68,120.68,17667.0,120.75,120.77,120.68,120.68,17667.0
2017-10-27 12:10:00,120.65,120.67,120.63,120.67,16730.0,120.65,120.67,120.63,120.67,16730.0
2017-10-27 12:15:00,120.68,120.69,120.66,120.69,15563.0,120.68,120.69,120.66,120.69,15563.0
2017-10-27 12:20:00,120.68,120.72,120.65,120.7,27595.0,120.68,120.72,120.65,120.7,27595.0
2017-10-27 12:25:00,120.7,120.7,120.66,120.7,9257.0,120.7,120.7,120.66,120.7,9257.0
2017-10-27 12:30:00,120.7,120.72,120.68,120.68,8652.0,120.7,120.72,120.68,120.68,8652.0
2017-10-27 12:35:00,120.67,120.73,120.66,120.72,23299.0,120.67,120.73,120.66,120.72,23299.0
2017-10-27 12:40:00,120.72,120.76,120.69,120.69,30846.0,120.72,120.76,120.69,120.69,30846.0
2017-10-27 12:45:00,120.69,120.7,120.66,120.7,28126.0,120.69,120.7,120.66,120.7,28126.0
2017-10-27 12:50:00,120.7,120.7,120.63,120.65,19600.0,120.7,120.7,120.63,120.65,19600.0
2017-10-27 12:55:00,120.65,120.66,120.6,120.63,5678.0,120.65,120.66,120.6,120.63,5678.0
2017-10-27 13:00:00,120.63,120.66,120.63,120.64,8930.0,120.63,120.66,120.63,120.64,8930.0
2017-10-27 13:05:00,120.64,120.68,120.64,120.66,16277.0,120.64,120.68,120.64,120.66,16277.0
2017-10-27 13:10:00,120.66,120.7,120.65,120.7,8988.0,120.66,120.7,120.65,120.7,8988.0
2017-10-27 13:15:00,120.69,120.69,120.66,120.67,10275.0,120.69,120.69,120.66,120.67,10275.0
2017-10-27 13:20:00,120.68,120.71,120.68,120.69,20621.0,120.68,120.71,120.68,120.69,20621.0
2017-10-27 13:25:00,120.69,120.71,120.68,120.71,15497.0,120.69,120.71,120.68,120.71,15497.0
2017-10-27 13:30:00,120.71,120.74,120.71,120.73,28083.0,120.71,120.74,120.71,120.73,28083.0
2017-10-27 13:35:00,120.73,120.74,120.72,120.73,11276.0,120.73,120.74,120.72,120.73,11276.0
2017-10-27 13:40:00,120.73,120.73,120.7,120.7,13400.0,120.73,120.73,120.7,120.7,13400.0
2017-10-27 13:45:00,120.7,120.71,120.67,120.68,24847.0,120.7,120.71,120.67,120.68,24847.0
2017-10-27 13:50:00,120.69,120.73,120.69,120.72,14087.0,120.69,120.73,120.69,120.72,14087.0
2017-10-27 13:55:00,120.72,120.73,120.7,120.71,13668.0,120.72,120.73,120.7,120.71,13668.0
2017-10-27 14:00:00,120.71,120.72,120.67,120.67,32065.0,120.71,120.72,120.67,120.67,32065.0
2017-10-27 14:05:00,120.68,120.74,120.67,120.73,14648.0,120.68,120.74,120.67,120.73,14648.0
2017-10-27 14:10:00,120.73,120.76,120.7,120.75,45235.0,120.73,120.76,120.7,120.75,45235.0
2017-10-27 14:15:00,120.75,120.77,120.74,120.76,10489.0,120.75,120.77,120.74,120.76,10489.0
2017-10-27 14:20:00,120.77,120.81,120.77,120.81,33136.0,120.77,120.81,120.77,120.81,33136.0
2017-10-27 14:25:00,120.8,120.8,120.74,120.76,30668.0,120.8,120.8,120.74,120.76,30668.0
2017-10-27 14:30:00,120.77,120.82,120.77,120.81,16339.0,120.77,120.82,120.77,120.81,16339.0
2017-10-27 14:35:00,120.81,120.82,120.76,120.76,24431.0,120.81,120.82,120.76,120.76,24431.0
2017-10-27 14:40:00,120.76,120.77,120.73,120.75,15055.0,120.76,120.77,120.73,120.75,15055.0
2017-10-27 14:45:00,120.74,120.78,120.74,120.78,9770.0,120.74,120.78,120.74,120.78,9770.0
2017-10-27 14:50:00,120.78,120.81,120.77,120.79,13785.0,120.78,120.81,120.77,120.79,13785.0
2017-10-27 14:55:00,120.79,120.93,120.78,120.89,154014.0,120.79,120.93,120.78,120.89,154014.0
2017-10-27 15:00:00,120.89,120.93,120.84,120.87,28786.0,120.89,120.93,120.84,120.87,28786.0
2017-10-27 15:05:00,120.87,120.92,120.86,120.92,25142.0,120.87,120.92,120.86,120.92,25142.0
2017-10-27 15:10:00,120.92,120.94,120.87,120.88,48826.0,120.92,120.94,120.87,120.88,48826.0
2017-10-27 15:15:00,120.88,120.93,120.87,120.92,52214.0,120.88,120.93,120.87,120.92,52214.0
2017-10-27 15:20:00,120.93,120.98,120.92,120.97,43136.0,120.93,120.98,120.92,120.97,43136.0
2017-10-27 15:25:00,120.97,120.99,120.93,120.94,47750.0,120.97,120.99,120.93,120.94,47750.0
2017-10-27 15:30:00,120.94,120.95,120.86,120.86,171680.0,120.94,120.95,120.86,120.86,171680.0
2017-10-27 15:35:00,120.86,120.89,120.84,120.89,73692.0,120.86,120.89,120.84,120.89,73692.0
2017-10-27 15:40:00,120.88,120.88,120.86,120.87,50256.0,120.88,120.88,120.86,120.87,50256.0
2017-10-27 15:45:00,120.87,120.89,120.86,120.89,65680.0,120.87,120.89,120.86,120.89,65680.0
2017-10-27 15:50:00,120.88,120.89,120.84,120.85,124684.0,120.88,120.89,120.84,120.85,124684.0
2017-10-27 15:55:00,120.84,120.92,120.84,120.89,302525.0,120.84,120.92,120.84,120.89,302525.0
2017-10-30 09:30:00,120.93,120.98,120.9,120.95,112386.0,120.93,120.98,120.9,120.95,112386.0
2017-10-30 09:35:00,120.95,120.99,120.92,120.94,31696.0,120.95,120.99,120.92,120.94,31696.0
2017-10-30 09:40:00,120.93,120.94,120.89,120.92,30065.0,120.93,120.94,120.89,120.92,30065.0
2017-10-30 09:45:00,120.92,120.96,120.91,120.93,54927.0,120.92,120.96,120.91,120.93,54927.0
2017-10-30 09:50:00,120.94,120.95,120.87,120.9,39903.0,120.94,120.95,120.87,120.9,39903.0
2017-10-30 09:55:00,120.92,120.98,120.9,120.97,31159.0,120.92,120.98,120.9,120.97,31159.0
2017-10-30 10:00:00,120.97,120.99,120.9,120.91,13696.0,120.97,120.99,120.9,120.91,13696.0
2017-10-30 10:05:00,120.91,120.95,120.89,120.89,82325.0,120.91,120.95,120.89,120.89,82325.0
2017-10-30 10:10:00,120.89,120.95,120.89,120.9,11606.0,120.89,120.95,120.89,120.9,11606.0
2017-10-30 10:15:00,120.9,120.92,120.84,120.86,16802.0,120.9,120.92,120.84,120.86,16802.0
2017-10-30 10:20:00,120.86,120.9,120.83,120.89,37386.0,120.86,120.9,120.83,120.89,37386.0
2017-10-30 10:25:00,120.9,120.92,120.82,120.82,28985.0,120.9,120.92,120.82,120.82,28985.0
2017-10-30 10:30:00,120.81,120.92,120.8,120.91,18390.0,120.81,120.92,120.8,120.91,18390.0
2017-10-30 10:35:00,120.91,120.93,120.9,120.92,32608.0,120.91,120.93,120.9,120.92,32608.0
2017-10-30 10:40:00,120.92,120.97,120.92,120.95,9910.0,120.92,120.97,120.92,120.95,9910.0
2017-10-30 10:45:00,120.95,120.95,120.89,120.94,24954.0,120.95,120.95,120.89,120.94,24954.0
2017-10-30 10:50:00,120.94,120.97,120.91,120.97,27674.0,120.94,120.97,120.91,120.97,27674.0
2017-10-30 10:55:00,120.97,120.97,120.93,120.94,34214.0,120.97,120.97,120.93,120.94,34214.0
2017-10-30 11:00:00,120.95,120.96,120.82,120.87,157078.0,120.95,120.96,120.82,120.87,157078.0
2017-10-30 11:05:00,120.87,120.88,120.84,120.86,49243.0,120.87,120.88,120.84,120.86,49243.0
2017-10-30 11:10:00,120.86,120.88,120.84,120.84,6845.0,120.86,120.88,120.84,120.84,6845.0
2017-10-30 11:15:00,120.85,120.93,120.82,120.92,14492.0,120.85,120.93,120.82,120.92,14492.0
2017-10-30 11:20:00,120.93,120.95,120.9,120.95,25493.0,120.93,120.95,120.9,120.95,25493.0
2017-10-30 11:25:00,120.95,121.02,120.94,121.0,84440.0,120.95,121.02,120.94,121.0,84440.0
2017-10-30 11:30:00,121.01,121.03,120.95,120.99,28082.0,121.01,121.03,120.95,120.99,28082.0
2017-10-30 11:35:00,120.98,121.14,120.97,121.1,161598.0,120.98,121.14,120.97,121.1,161598.0
2017-10-30 11:40:00,121.11,121.13,121.03,121.05,104822.0,121.11,121.13,121.03,121.05,104822.0
2017-10-30 11:45:00,121.05,121.09,121.04,121.09,67916.0,121.05,121.09,121.04,121.09,67916.0
2017-10-30 11:50:00,121.09,121.11,121.08,121.09,17989.0,121.09,121.11,121.08,121.09,17989.0
2017-10-30 11:55:00,121.11,121.12,121.05,121.05,11697.0,121.11,121.12,121.05,121.05,11697.0
2017-10-30 12:00:00,121.06,121.19,121.04,121.15,110367.0,121.06,121.19,121.04,121.15,110367.0
2017-10-30 12:05:00,121.14,121.14,121.06,121.09,15144.0,121.14,121.14,121.06,121.09,15144.0
2017-10-30 12:10:00,121.11,121.23,121.11,121.19,82108.0,121.11,121.23,121.11,121.19,82108.0
2017-10-30 12:15:00,121.2,121.25,121.16,121.25,28914.0,121.2,121.25,121.16,121.25,28914.0
2017-10-30 12:20:00,121.26,121.34,121.22,121.32,101812.0,121.26,121.34,121.22,121.32,101812.0
2017-10-30 12:25:00,121.32,121.37,121.29,121.34,70175.0,121.32,121.37,121.29,121.34,70175.0
2017-10-30 12:30:00,121.34,121.37,121.29,121.37,95600.0,121.34,121.37,121.29,121.37,95600.0
2017-10-30 12:35:00,121.39,121.46,121.36,121.44,54753.0,121.39,121.46,121.36,121.44,54753.0
2017-10-30 12:40:00,121.45,121.46,121.41,121.45,18530.0,121.45,121.46,121.41,121.45,18530.0
2017-10-30 12:45:00,121.44,121.47,121.41,121.43,48838.0,121.44,121.47,121.41,121.43,48838.0
2017-10-30 12:50:00,121.44,121.46,121.38,121.38,54315.0,121.44,121.46,121.38,121.38,54315.0
2017-10-30 12:55:00,121.39,121.41,121.37,121.41,12421.0,121.39,121.41,121.37,121.41,12421.0
2017-10-30 13:00:00,121.4,121.43,121.38,121.38,17893.0,121.4,121.43,121.38,121.38,17893.0
2017-10-30 13:05:00,121.38,121.4,121.37,121.37,6898.0,121.38,121.4,121.37,121.37,6898.0
2017-10-30 13:10:00,121.37,121.39,121.35,121.35,67899.0,121.37,121.39,121.35,121.35,67899.0
2017-10-30 13:15:00,121.35,121.37,121.34,121.36,21846.0,121.35,121.37,121.34,121.36,21846.0
2017-10-30 13:20:00,121.37,121.37,121.32,121.32,34238.0,121.37,121.37,121.32,121.32,34238.0
2017-10-30 13:25:00,121.31,121.32,121.24,121.26,39561.0,121.31,121.32,121.24,121.26,39561.0
2017-10-30 13:30:00,121.27,121.28,121.23,121.27,22572.0,121.27,121.28,121.23,121.27,22572.0
2017-10-30 13:35:00,121.28,121.3,121.22,121.28,105220.0,121.28,121.3,121.22,121.28,105220.0
2017-10-30 13:40:00,121.28,121.36,121.28,121.32,16066.0,121.28,121.36,121.28,121.32,16066.0
2017-10-30 13:45:00,121.32,121.32,121.25,121.26,17619.0,121.32,121.32,121.25,121.26,17619.0
2017-10-30 13:50:00,121.26,121.3,121.23,121.3,30484.0,121.26,121.3,121.23,121.3,30484.0
2017-10-30 13:55:00,121.3,121.31,121.24,121.27,22931.0,121.3,121.31,121.24,121.27,22931.0
2017-10-30 14:00:00,121.26,121.33,121.26,121.32,37712.0,121.26,121.33,121.26,121.32,37712.0
2017-10-30 14:05:00,121.32,121.32,121.26,121.3,27071.0,121.32,121.32,121.26,121.3,27071.0
2017-10-30 14:10:00,121.3,121.31,121.23,121.27,13575.0,121.3,121.31,121.23,121.27,13575.0
2017-10-30 14:15:00,121.27,121.27,121.24,121.25,5019.0,121.27,121.27,121.24,121.25,5019.0
2017-10-30 14:20:00,121.24,121.25,121.18,121.18,33660.0,121.24,121.25,121.18,121.18,33660.0
2017-10-30 14:25:00,121.18,121.19,121.15,121.16,11880.0,121.18,121.19,121.15,121.16,11880.0
2017-10-30 14:30:00,121.17,121.19,121.17,121.17,8782.0,121.17,121.19,121.17,121.17,8782.0
2017-10-30 14:35:00,121.18,121.21,121.17,121.18,11168.0,121.18,121.21,121.17,121.18,11168.0
2017-10-30 14:40:00,121.17,121.19,121.16,121.19,11790.0,121.17,121.19,121.16,121.19,11790.0
2017-10-30 14:45:00,121.19,121.2,121.18,121.19,5011.0,121.19,121.2,121.18,121.19,5011.0
2017-10-30 14:50:00,121.18,121.19,121.14,121.15,21868.0,121.18,121.19,121.14,121.15,21868.0
2017-10-30 14:55:00,121.16,121.21,121.13,121.21,16975.0,121.16,121.21,121.13,121.21,16975.0
2017-10-30 15:00:00,121.19,121.23,121.15,121.22,20812.0,121.19,121.23,121.15,121.22,20812.0
2017-10-30 15:05:00,121.22,121.24,121.21,121.23,7895.0,121.22,121.24,121.21,121.23,7895.0
2017-10-30 15:10:00,121.23,121.27,121.23,121.27,26817.0,121.23,121.27,121.23,121.27,26817.0
2017-10-30 15:15:00,121.26,121.28,121.25,121.27,15455.0,121.26,121.28,121.25,121.27,15455.0
2017-10-30 15:20:00,121.27,121.29,121.26,121.29,25131.0,121.27,121.29,121.26,121.29,25131.0
2017-10-30 15:25:00,121.3,121.3,121.26,121.28,14515.0,121.3,121.3,121.26,121.28,14515.0
2017-10-30 15:30:00,121.28,121.29,121.26,121.28,17312.0,121.28,121.29,121.26,121.28,17312.0
2017-10-30 15:35:00,121.28,121.3,121.26,121.26,16567.0,121.28,121.3,121.26,121.26,16567.0
2017-10-30 15:40:00,121.26,121.29,121.25,121.29,28390.0,121.26,121.29,121.25,121.29,28390.0
2017-10-30 15:45:00,121.29,121.29,121.22,121.24,147555.0,121.29,121.29,121.22,121.24,147555.0
2017-10-30 15:50:00,121.23,121.26,121.19,121.2,240400.0,121.23,121.26,121.19,121.2,240400.0
2017-10-30 15:55:00,121.2,121.21,121.12,121.13,611191.0,121.2,121.21,121.12,121.13,611191.0
2017-10-31 09:30:00,120.82,120.84,120.77,120.81,78987.0,120.82,120.84,120.77,120.81,78987.0
2017-10-31 09:35:00,120.81,120.84,120.8,120.81,67645.0,120.81,120.84,120.8,120.81,67645.0
2017-10-31 09:40:00,120.82,120.82,120.76,120.77,83080.0,120.82,120.82,120.76,120.77,83080.0
2017-10-31 09:45:00,120.78,120.8,120.7,120.76,65568.0,120.78,120.8,120.7,120.76,65568.0
2017-10-31 09:50:00,120.76,120.79,120.72,120.73,29236.0,120.76,120.79,120.72,120.73,29236.0
2017-10-31 09:55:00,120.73,120.78,120.73,120.76,33582.0,120.73,120.78,120.73,120.76,33582.0
2017-10-31 10:00:00,120.76,120.76,120.46,120.51,239736.0,120.76,120.76,120.46,120.51,239736.0
2017-10-31 10:05:00,120.5,120.55,120.38,120.53,102777.0,120.5,120.55,120.38,120.53,102777.0
2017-10-31 10:10:00,120.52,120.54,120.48,120.54,61688.0,120.52,120.54,120.48,120.54,61688.0
2017-10-31 10:15:00,120.55,120.59,120.53,120.57,70844.0,120.55,120.59,120.53,120.57,70844.0
2017-10-31 10:20:00,120.57,120.6,120.55,120.6,12593.0,120.57,120.6,120.55,120.6,12593.0
2017-10-31 10:25:00,120.59,120.61,120.57,120.57,30295.0,120.59,120.61,120.57,120.57,30295.0
2017-10-31 10:30:00,120.58,120.58,120.53,120.54,39829.0,120.58,120.58,120.53,120.54,39829.0
2017-10-31 10:35:00,120.54,120.67,120.51,120.61,62324.0,120.54,120.67,120.51,120.61,62324.0
2017-10-31 10:40:00,120.6,120.6,120.53,120.53,26644.0,120.6,120.6,120.53,120.53,26644.0
2017-10-31 10:45:00,120.54,120.58,120.53,120.53,20979.0,120.54,120.58,120.53,120.53,20979.0
2017-10-31 10:50:00,120.53,120.54,120.44,120.54,50459.0,120.53,120.54,120.44,120.54,50459.0
2017-10-31 10:55:00,120.53,120.58,120.52,120.54,28066.0,120.53,120.58,120.52,120.54,28066.0
2017-10-31 11:00:00,120.54,120.65,120.54,120.6,79753.0,120.54,120.65,120.54,120.6,79753.0
2017-10-31 11:05:00,120.6,120.61,120.55,120.58,8188.0,120.6,120.61,120.55,120.58,8188.0
2017-10-31 11:10:00,120.58,120.69,120.58,120.64,100251.0,120.58,120.69,120.58,120.64,100251.0
2017-10-31 11:15:00,120.65,120.66,120.59,120.61,14627.0,120.65,120.66,120.59,120.61,14627.0
2017-10-31 11:20:00,120.62,120.67,120.61,120.64,17115.0,120.62,120.67,120.61,120.64,17115.0
2017-10-31 11:25:00,120.64,120.71,120.62,120.69,15789.0,120.64,120.71,120.62,120.69,15789.0
2017-10-31 11:30:00,120.68,120.7,120.65,120.66,10582.0,120.68,120.7,120.65,120.66,10582.0
2017-10-31 11:35:00,120.65,120.68,120.63,120.65,33540.0,120.65,120.68,120.63,120.65,33540.0
2017-10-31 11:40:00,120.65,120.67,120.63,120.64,26231.0,120.65,120.67,120.63,120.64,26231.0
2017-10-31 11:45:00,120.64,120.68,120.61,120.67,23096.0,120.64,120.68,120.61,120.67,23096.0
2017-10-31 11:50:00,120.67,120.68,120.62,120.64,25737.0,120.67,120.68,120.62,120.64,25737.0
2017-10-31 11:55:00,120.63,120.65,120.56,120.6,126578.0,120.63,120.65,120.56,120.6,126578.0
2017-10-31 12:00:00,120.59,120.61,120.54,120.56,19936.0,120.59,120.61,120.54,120.56,19936.0
2017-10-31 12:05:00,120.56,120.6,120.55,120.57,38544.0,120.56,120.6,120.55,120.57,38544.0
2017-10-31 12:10:00,120.56,120.57,120.53,120.57,22267.0,120.56,120.57,120.53,120.57,22267.0
2017-10-31 12:15:00,120.57,120.58,120.53,120.58,39107.0,120.57,120.58,120.53,120.58,39107.0
2017-10-31 12:20:00,120.57,120.6,120.56,120.59,32362.0,120.57,120.6,120.56,120.59,32362.0
2017-10-31 12:25:00,120.59,120.6,120.57,120.57,13608.0,120.59,120.6,120.57,120.57,13608.0
2017-10-31 12:30:00,120.56,120.59,120.55,120.59,21811.0,120.56,120.59,120.55,120.59,21811.0
2017-10-31 12:35:00,120.58,120.6,120.57,120.59,45788.0,120.58,120.6,120.57,120.59,45788.0
2017-10-31 12:40:00,120.6,120.61,120.57,120.57,12330.0,120.6,120.61,120.57,120.57,12330.0
2017-10-31 12:45:00,120.57,120.59,120.53,120.59,15019.0,120.57,120.59,120.53,120.59,15019.0
2017-10-31 12:50:00,120.6,120.62,120.57,120.58,16844.0,120.6,120.62,120.57,120.58,16844.0
2017-10-31 12:55:00,120.58,120.6,120.54,120.56,39866.0,120.58,120.6,120.54,120.56,39866.0
2017-10-31 13:00:00,120.57,120.57,120.53,120.56,7128.0,120.57,120.57,120.53,120.56,7128.0
2017-10-31 13:05:00,120.55,120.56,120.54,120.56,6509.0,120.55,120.56,120.54,120.56,6509.0
2017-10-31 13:10:00,120.56,120.56,120.53,120.54,4490.0,120.56,120.56,120.53,120.54,4490.0
2017-10-31 13:15:00,120.54,120.55,120.48,120.51,33966.0,120.54,120.55,120.48,120.51,33966.0
2017-10-31 13:20:00,120.52,120.62,120.51,120.62,19478.0,120.52,120.62,120.51,120.62,19478.0
2017-10-31 13:25:00,120.6,120.62,120.58,120.62,19434.0,120.6,120.62,120.58,120.62,19434.0
2017-10-31 13:30:00,120.63,120.69,120.63,120.65,18698.0,120.63,120.69,120.63,120.65,18698.0
2017-10-31 13:35:00,120.66,120.68,120.63,120.64,8095.0,120.66,120.68,120.63,120.64,8095.0
2017-10-31 13:40:00,120.64,120.64,120.59,120.61,9208.0,120.64,120.64,120.59,120.61,9208.0
2017-10-31 13:45:00,120.6,120.61,120.59,120.59,7879.0,120.6,120.61,120.59,120.59,7879.0
2017-10-31 13:50:00,120.6,120.65,120.59,120.65,6754.0,120.6,120.65,120.59,120.65,6754.0
2017-10-31 13:55:00,120.65,120.65,120.61,120.63,7623.0,120.65,120.65,120.61,120.63,7623.0
2017-10-31 14:00:00,120.65,120.66,120.64,120.66,8053.0,120.65,120.66,120.64,120.66,8053.0
2017-10-31 14:05:00,120.67,120.7,120.66,120.69,21164.0,120.67,120.7,120.66,120.69,21164.0
2017-10-31 14:10:00,120.69,120.7,120.64,120.66,10951.0,120.69,120.7,120.64,120.66,10951.0
2017-10-31 14:15:00,120.65,120.7,120.65,120.7,13315.0,120.65,120.7,120.65,120.7,13315.0
2017-10-31 14:20:00,120.7,120.7,120.67,120.69,11361.0,120.7,120.7,120.67,120.69,11361.0
2017-10-31 14:25:00,120.69,120.7,120.66,120.69,12709.0,120.69,120.7,120.66,120.69,12709.0
2017-10-31 14:30:00,120.69,120.71,120.68,120.7,21265.0,120.69,120.71,120.68,120.7,21265.0
2017-10-31 14:35:00,120.71,120.74,120.68,120.69,31381.0,120.71,120.74,120.68,120.69,31381.0
2017-10-31 14:40:00,120.7,120.72,120.68,120.71,11289.0,120.7,120.72,120.68,120.71,11289.0
2017-10-31 14:45:00,120.72,120.72,120.68,120.7,11556.0,120.72,120.72,120.68,120.7,11556.0
2017-10-31 14:50:00,120.69,120.71,120.68,120.69,6332.0,120.69,120.71,120.68,120.69,6332.0
2017-10-31 14:55:00,120.69,120.73,120.67,120.67,18949.0,120.69,120.73,120.67,120.67,18949.0
2017-10-31 15:00:00,120.66,120.67,120.63,120.67,20447.0,120.66,120.67,120.63,120.67,20447.0
2017-10-31 15:05:00,120.69,120.7,120.68,120.7,23462.0,120.69,120.7,120.68,120.7,23462.0
2017-10-31 15:10:00,120.7,120.71,120.68,120.69,16827.0,120.7,120.71,120.68,120.69,16827.0
2017-10-31 15:15:00,120.69,120.73,120.68,120.73,17535.0,120.69,120.73,120.68,120.73,17535.0
2017-10-31 15:20:00,120.72,120.76,120.71,120.74,34591.0,120.72,120.76,120.71,120.74,34591.0
2017-10-31 15:25:00,120.75,120.77,120.73,120.75,20352.0,120.75,120.77,120.73,120.75,20352.0
2017-10-31 15:30:00,120.75,120.82,120.75,120.8,79779.0,120.75,120.82,120.75,120.8,79779.0
2017-10-31 15:35:00,120.8,120.81,120.76,120.77,32550.0,120.8,120.81,120.76,120.77,32550.0
2017-10-31 15:40:00,120.77,120.78,120.72,120.72,75617.0,120.77,120.78,120.72,120.72,75617.0
2017-10-31 15:45:00,120.72,120.72,120.69,120.7,59831.0,120.72,120.72,120.69,120.7,59831.0
2017-10-31 15:50:00,120.7,120.72,120.7,120.7,60472.0,120.7,120.72,120.7,120.7,60472.0
2017-10-31 15:55:00,120.7,120.72,120.67,120.68,165836.0,120.7,120.72,120.67,120.68,165836.0
2017-11-01 09:30:00,120.98,121.03,120.95,120.98,99842.0,120.98,121.03,120.95,120.98,99842.0
2017-11-01 09:35:00,120.96,120.97,120.87,120.9,90192.0,120.96,120.97,120.87,120.9,90192.0
2017-11-01 09:40:00,120.9,120.9,120.83,120.88,126643.0,120.9,120.9,120.83,120.88,126643.0
2017-11-01 09:45:00,120.89,120.92,120.84,120.9,51572.0,120.89,120.92,120.84,120.9,51572.0
2017-11-01 09:50:00,120.9,120.97,120.89,120.94,25542.0,120.9,120.97,120.89,120.94,25542.0
2017-11-01 09:55:00,120.95,120.96,120.9,120.93,49906.0,120.95,120.96,120.9,120.93,49906.0
2017-11-01 10:00:00,120.93,121.2,120.93,121.19,116377.0,120.93,121.2,120.93,121.19,116377.0
2017-11-01 10:05:00,121.16,121.21,121.11,121.17,67832.0,121.16,121.21,121.11,121.17,67832.0
2017-11-01 10:10:00,121.18,121.43,121.16,121.4,160780.0,121.18,121.43,121.16,121.4,160780.0
2017-11-01 10:15:00,121.42,121.55,121.36,121.37,125492.0,121.42,121.55,121.36,121.37,125492.0
2017-11-01 10:20:00,121.38,121.45,121.36,121.39,30067.0,121.38,121.45,121.36,121.39,30067.0
2017-11-01 10:25:00,121.39,121.44,121.35,121.41,32291.0,121.39,121.44,121.35,121.41,32291.0
2017-11-01 10:30:00,121.42,121.53,121.42,121.48,43186.0,121.42,121.53,121.42,121.48,43186.0
2017-11-01 10:35:00,121.49,121.55,121.42,121.45,82269.0,121.49,121.55,121.42,121.45,82269.0
2017-11-01 10:40:00,121.45,121.47,121.4,121.4,49590.0,121.45,121.47,121.4,121.4,49590.0
2017-11-01 10:45:00,121.41,121.44,121.33,121.33,31898.0,121.41,121.44,121.33,121.33,31898.0
2017-11-01 10:50:00,121.33,121.33,121.27,121.3,25647.0,121.33,121.33,121.27,121.3,25647.0
2017-11-01 10:55:00,121.29,121.37,121.28,121.32,79596.0,121.29,121.37,121.28,121.32,79596.0
2017-11-01 11:00:00,121.33,121.34,121.24,121.33,52659.0,121.33,121.34,121.24,121.33,52659.0
2017-11-01 11:05:00,121.34,121.37,121.32,121.37,14124.0,121.34,121.37,121.32,121.37,14124.0
2017-11-01 11:10:00,121.35,121.37,121.33,121.37,52016.0,121.35,121.37,121.33,121.37,52016.0
2017-11-01 11:15:00,121.38,121.41,121.34,121.37,7090.0,121.38,121.41,121.34,121.37,7090.0
2017-11-01 11:20:00,121.37,121.37,121.34,121.35,8005.0,121.37,121.37,121.34,121.35,8005.0
2017-11-01 11:25:00,121.36,121.38,121.34,121.35,25195.0,121.36,121.38,121.34,121.35,25195.0
2017-11-01 11:30:00,121.35,121.38,121.31,121.31,26216.0,121.35,121.38,121.31,121.31,26216.0
2017-11-01 11:35:00,121.31,121.35,121.31,121.32,18231.0,121.31,121.35,121.31,121.32,18231.0
2017-11-01 11:40:00,121.31,121.32,121.28,121.29,34678.0,121.31,121.32,121.28,121.29,34678.0
2017-11-01 11:45:00,121.31,121.32,121.3,121.3,7387.0,121.31,121.32,121.3,121.3,7387.0
2017-11-01 11:50:00,121.3,121.32,121.25,121.27,17580.0,121.3,121.32,121.25,121.27,17580.0
2017-11-01 11:55:00,121.26,121.27,121.18,121.25,23917.0,121.26,121.27,121.18,121.25,23917.0
2017-11-01 12:00:00,121.25,121.26,121.22,121.22,10722.0,121.25,121.26,121.22,121.22,10722.0
2017-11-01 12:05:00,121.22,121.26,121.21,121.24,12239.0,121.22,121.26,121.21,121.24,12239.0
2017-11-01 12:10:00,121.24,121.27,121.22,121.25,18063.0,121.24,121.27,121.22,121.25,18063.0
2017-11-01 12:15:00,121.24,121.26,121.2,121.22,11021.0,121.24,121.26,121.2,121.22,11021.0
2017-11-01 12:20:00,121.22,121.27,121.22,121.26,10675.0,121.22,121.27,121.22,121.26,10675.0
2017-11-01 12:25:00,121.28,121.3,121.26,121.28,18327.0,121.28,121.3,121.26,121.28,18327.0
2017-11-01 12:30:00,121.29,121.32,121.28,121.31,16639.0,121.29,121.32,121.28,121.31,16639.0
2017-11-01 12:35:00,121.31,121.32,121.25,121.25,12341.0,121.31,121.32,121.25,121.25,12341.0
2017-11-01 12:40:00,121.25,121.28,121.24,121.25,18518.0,121.25,121.28,121.24,121.25,18518.0
2017-11-01 12:45:00,121.27,121.3,121.27,121.3,13300.0,121.27,121.3,121.27,121.3,13300.0
2017-11-01 12:50:00,121.3,121.33,121.28,121.28,11034.0,121.3,121.33,121.28,121.28,11034.0
2017-11-01 12:55:00,121.3,121.31,121.25,121.25,48876.0,121.3,121.31,121.25,121.25,48876.0
2017-11-01 13:00:00,121.27,121.29,121.25,121.27,5718.0,121.27,121.29,121.25,121.27,5718.0
2017-11-01 13:05:00,121.27,121.29,121.23,121.24,12911.0,121.27,121.29,121.23,121.24,12911.0
2017-11-01 13:10:00,121.25,121.34,121.24,121.33,5425.0,121.25,121.34,121.24,121.33,5425.0
2017-11-01 13:15:00,121.33,121.34,121.28,121.29,8350.0,121.33,121.34,121.28,121.29,8350.0
2017-11-01 13:20:00,121.29,121.3,121.22,121.23,26147.0,121.29,121.3,121.22,121.23,26147.0
2017-11-01 13:25:00,121.23,121.27,121.19,121.22,25068.0,121.23,121.27,121.19,121.22,25068.0
2017-11-01 13:30:00,121.23,121.24,121.16,121.17,18281.0,121.23,121.24,121.16,121.17,18281.0
2017-11-01 13:35:00,121.17,121.21,121.16,121.2,5799.0,121.17,121.21,121.16,121.2,5799.0
2017-11-01 13:40:00,121.21,121.23,121.17,121.17,4543.0,121.21,121.23,121.17,121.17,4543.0
2017-11-01 13:45:00,121.17,121.2,121.16,121.19,13510.0,121.17,121.2,121.16,121.19,13510.0
2017-11-01 13:50:00,121.19,121.21,121.17,121.21,10491.0,121.19,121.21,121.17,121.21,10491.0
2017-11-01 13:55:00,121.21,121.23,121.1,121.17,16112.0,121.21,121.23,121.1,121.17,16112.0
2017-11-01 14:00:00,121.17,121.49,121.09,121.42,194044.0,121.17,121.49,121.09,121.42,194044.0
2017-11-01 14:05:00,121.42,121.43,121.11,121.12,82961.0,121.42,121.43,121.11,121.12,82961.0
2017-11-01 14:10:00,121.11,121.18,120.97,121.09,132902.0,121.11,121.18,120.97,121.09,132902.0
2017-11-01 14:15:00,121.08,121.18,121.04,121.09,70779.0,121.08,121.18,121.04,121.09,70779.0
2017-11-01 14:20:00,121.09,121.11,121.0,121.0,144442.0,121.09,121.11,121.0,121.0,144442.0
2017-11-01 14:25:00,121.01,121.04,120.94,121.0,162348.0,121.01,121.04,120.94,121.0,162348.0
2017-11-01 14:30:00,121.01,121.07,120.97,121.01,41047.0,121.01,121.07,120.97,121.01,41047.0
2017-11-01 14:35:00,121.01,121.06,120.98,121.05,27305.0,121.01,121.06,120.98,121.05,27305.0
2017-11-01 14:40:00,121.06,121.09,121.01,121.04,26244.0,121.06,121.09,121.01,121.04,26244.0
2017-11-01 14:45:00,121.05,121.13,121.05,121.11,48471.0,121.05,121.13,121.05,121.11,48471.0
2017-11-01 14:50:00,121.12,121.13,121.07,121.07,43368.0,121.12,121.13,121.07,121.07,43368.0
2017-11-01 14:55:00,121.07,121.1,121.01,121.04,25183.0,121.07,121.1,121.01,121.04,25183.0
2017-11-01 15:00:00,121.03,121.08,121.01,121.08,24679.0,121.03,121.08,121.01,121.08,24679.0
2017-11-01 15:05:00,121.08,121.12,121.05,121.12,30809.0,121.08,121.12,121.05,121.12,30809.0
2017-11-01 15:10:00,121.12,121.14,121.09,121.1,60595.0,121.12,121.14,121.09,121.1,60595.0
2017-11-01 15:15:00,121.1,121.2,121.08,121.19,24722.0,121.1,121.2,121.08,121.19,24722.0
2017-11-01 15:20:00,121.19,121.24,121.17,121.21,41451.0,121.19,121.24,121.17,121.21,41451.0
2017-11-01 15:25:00,121.2,121.23,121.18,121.19,80314.0,121.2,121.23,121.18,121.19,80314.0
2017-11-01 15:30:00,121.19,121.24,121.16,121.17,50911.0,121.19,121.24,121.16,121.17,50911.0
2017-11-01 15:35:00,121.18,121.22,121.18,121.22,60330.0,121.18,121.22,121.18,121.22,60330.0
2017-11-01 15:40:00,121.22,121.22,121.15,121.15,35423.0,121.22,121.22,121.15,121.15,35423.0
2017-11-01 15:45:00,121.15,121.17,121.14,121.16,58509.0,121.15,121.17,121.14,121.16,58509.0
2017-11-01 15:50:00,121.15,121.15,121.11,121.14,87891.0,121.15,121.15,121.11,121.14,87891.0
2017-11-01 15:55:00,121.13,121.15,121.08,121.11,304751.0,121.13,121.15,121.08,121.11,304751.0
2017-11-02 09:30:00,121.29,121.36,121.28,121.34,144952.0,121.29,121.36,121.28,121.34,144952.0
2017-11-02 09:35:00,121.35,121.38,121.32,121.36,50112.0,121.35,121.38,121.32,121.36,50112.0
2017-11-02 09:40:00,121.36,121.39,121.3,121.32,46550.0,121.36,121.39,121.3,121.32,46550.0
2017-11-02 09:45:00,121.32,121.34,121.26,121.28,60525.0,121.32,121.34,121.26,121.28,60525.0
2017-11-02 09:50:00,121.28,121.29,121.27,121.28,36284.0,121.28,121.29,121.27,121.28,36284.0
2017-11-02 09:55:00,121.27,121.31,121.25,121.3,44373.0,121.27,121.31,121.25,121.3,44373.0
2017-11-02 10:00:00,121.29,121.57,121.29,121.52,75903.0,121.29,121.57,121.29,121.52,75903.0
2017-11-02 10:05:00,121.52,121.91,121.51,121.87,416230.0,121.52,121.91,121.51,121.87,416230.0
2017-11-02 10:10:00,121.88,121.96,121.79,121.87,377111.0,121.88,121.96,121.79,121.87,377111.0
2017-11-02 10:15:00,121.88,121.91,121.79,121.83,222741.0,121.88,121.91,121.79,121.83,222741.0
2017-11-02 10:20:00,121.83,121.88,121.82,121.84,99500.0,121.83,121.88,121.82,121.84,99500.0
2017-11-02 10:25:00,121.84,121.86,121.75,121.79,138359.0,121.84,121.86,121.75,121.79,138359.0
2017-11-02 10:30:00,121.78,121.79,121.7,121.72,72040.0,121.78,121.79,121.7,121.72,72040.0
2017-11-02 10:35:00,121.72,121.75,121.58,121.62,95215.0,121.72,121.75,121.58,121.62,95215.0
2017-11-02 10:40:00,121.6,121.6,121.44,121.46,126150.0,121.6,121.6,121.44,121.46,126150.0
2017-11-02 10:45:00,121.45,121.55,121.41,121.54,72226.0,121.45,121.55,121.41,121.54,72226.0
2017-11-02 10:50:00,121.53,121.53,121.47,121.51,27201.0,121.53,121.53,121.47,121.51,27201.0
2017-11-02 10:55:00,121.52,121.53,121.47,121.51,58452.0,121.52,121.53,121.47,121.51,58452.0
2017-11-02 11:00:00,121.51,121.53,121.39,121.45,114941.0,121.51,121.53,121.39,121.45,114941.0
2017-11-02 11:05:00,121.42,121.46,121.39,121.44,25740.0,121.42,121.46,121.39,121.44,25740.0
2017-11-02 11:10:00,121.45,121.46,121.4,121.41,33165.0,121.45,121.46,121.4,121.41,33165.0
2017-11-02 11:15:00,121.42,121.51,121.41,121.5,33676.0,121.42,121.51,121.41,121.5,33676.0
2017-11-02 11:20:00,121.48,121.49,121.42,121.44,16306.0,121.48,121.49,121.42,121.44,16306.0
2017-11-02 11:25:00,121.43,121.51,121.42,121.45,24337.0,121.43,121.51,121.42,121.45,24337.0
2017-11-02 11:30:00,121.46,121.49,121.4,121.4,60646.0,121.46,121.49,121.4,121.4,60646.0
2017-11-02 11:35:00,121.39,121.44,121.37,121.42,38689.0,121.39,121.44,121.37,121.42,38689.0
2017-11-02 11:40:00,121.42,121.47,121.42,121.46,14555.0,121.42,121.47,121.42,121.46,14555.0
2017-11-02 11:45:00,121.46,121.51,121.46,121.51,20880.0,121.46,121.51,121.46,121.51,20880.0
2017-11-02 11:50:00,121.49,121.51,121.46,121.48,58670.0,121.49,121.51,121.46,121.48,58670.0
2017-11-02 11:55:00,121.49,121.49,121.43,121.45,17614.0,121.49,121.49,121.43,121.45,17614.0
2017-11-02 12:00:00,121.45,121.47,121.39,121.39,44596.0,121.45,121.47,121.39,121.39,44596.0
2017-11-02 12:05:00,121.4,121.41,121.12,121.16,229834.0,121.4,121.41,121.12,121.16,229834.0
2017-11-02 12:10:00,121.15,121.22,121.11,121.21,63080.0,121.15,121.22,121.11,121.21,63080.0
2017-11-02 12:15:00,121.19,121.21,121.16,121.19,51407.0,121.19,121.21,121.16,121.19,51407.0
2017-11-02 12:20:00,121.2,121.21,121.12,121.19,23077.0,121.2,121.21,121.12,121.19,23077.0
2017-11-02 12:25:00,121.19,121.2,121.1,121.12,21240.0,121.19,121.2,121.1,121.12,21240.0
2017-11-02 12:30:00,121.12,121.18,121.11,121.15,26808.0,121.12,121.18,121.11,121.15,26808.0
2017-11-02 12:35:00,121.16,121.16,121.05,121.11,85920.0,121.16,121.16,121.05,121.11,85920.0
2017-11-02 12:40:00,121.1,121.18,121.08,121.18,22101.0,121.1,121.18,121.08,121.18,22101.0
2017-11-02 12:45:00,121.18,121.19,121.15,121.17,17487.0,121.18,121.19,121.15,121.17,17487.0
2017-11-02 12:50:00,121.17,121.22,121.16,121.2,24173.0,121.17,121.22,121.16,121.2,24173.0
2017-11-02 12:55:00,121.21,121.23,121.16,121.22,19289.0,121.21,121.23,121.16,121.22,19289.0
2017-11-02 13:00:00,121.22,121.22,121.19,121.19,7045.0,121.22,121.22,121.19,121.19,7045.0
2017-11-02 13:05:00,121.19,121.25,121.18,121.24,17847.0,121.19,121.25,121.18,121.24,17847.0
2017-11-02 13:10:00,121.25,121.25,121.2,121.23,21228.0,121.25,121.25,121.2,121.23,21228.0
2017-11-02 13:15:00,121.23,121.26,121.2,121.21,43089.0,121.23,121.26,121.2,121.21,43089.0
2017-11-02 13:20:00,121.22,121.32,121.21,121.28,29159.0,121.22,121.32,121.21,121.28,29159.0
2017-11-02 13:25:00,121.28,121.33,121.25,121.32,25319.0,121.28,121.33,121.25,121.32,25319.0
2017-11-02 13:30:00,121.32,121.35,121.29,121.32,19151.0,121.32,121.35,121.29,121.32,19151.0
2017-11-02 13:35:00,121.32,121.32,121.28,121.29,12060.0,121.32,121.32,121.28,121.29,12060.0
2017-11-02 13:40:00,121.3,121.3,121.27,121.28,12263.0,121.3,121.3,121.27,121.28,12263.0
2017-11-02 13:45:00,121.28,121.3,121.27,121.29,15655.0,121.28,121.3,121.27,121.29,15655.0
2017-11-02 13:50:00,121.29,121.29,121.26,121.28,21554.0,121.29,121.29,121.26,121.28,21554.0
2017-11-02 13:55:00,121.27,121.29,121.26,121.29,9490.0,121.27,121.29,121.26,121.29,9490.0
2017-11-02 14:00:00,121.29,121.33,121.28,121.32,12366.0,121.29,121.33,121.28,121.32,12366.0
2017-11-02 14:05:00,121.32,121.32,121.25,121.26,23295.0,121.32,121.32,121.25,121.26,23295.0
2017-11-02 14:10:00,121.25,121.27,121.24,121.25,23812.0,121.25,121.27,121.24,121.25,23812.0
2017-11-02 14:15:00,121.25,121.27,121.23,121.25,24617.0,121.25,121.27,121.23,121.25,24617.0
2017-11-02 14:20:00,121.24,121.25,121.19,121.21,13020.0,121.24,121.25,121.19,121.21,13020.0
2017-11-02 14:25:00,121.2,121.23,121.2,121.2,23858.0,121.2,121.23,121.2,121.2,23858.0
2017-11-02 14:30:00,121.21,121.24,121.2,121.22,51366.0,121.21,121.24,121.2,121.22,51366.0
2017-11-02 14:35:00,121.22,121.23,121.21,121.23,30869.0,121.22,121.23,121.21,121.23,30869.0
2017-11-02 14:40:00,121.22,121.28,121.21,121.27,17700.0,121.22,121.28,121.21,121.27,17700.0
2017-11-02 14:45:00,121.28,121.3,121.26,121.29,20650.0,121.28,121.3,121.26,121.29,20650.0
2017-11-02 14:50:00,121.28,121.31,121.27,121.3,17014.0,121.28,121.31,121.27,121.3,17014.0
2017-11-02 14:55:00,121.31,121.35,121.29,121.32,51268.0,121.31,121.35,121.29,121.32,51268.0
2017-11-02 15:00:00,121.31,121.35,121.31,121.33,28051.0,121.31,121.35,121.31,121.33,28051.0
2017-11-02 15:05:00,121.31,121.37,121.31,121.35,42655.0,121.31,121.37,121.31,121.35,42655.0
2017-11-02 15:10:00,121.35,121.36,121.18,121.18,52947.0,121.35,121.36,121.18,121.18,52947.0
2017-11-02 15:15:00,121.17,121.25,121.16,121.23,45699.0,121.17,121.25,121.16,121.23,45699.0
2017-11-02 15:20:00,121.23,121.25,121.17,121.17,29309.0,121.23,121.25,121.17,121.17,29309.0
2017-11-02 15:25:00,121.17,121.2,121.16,121.17,16999.0,121.17,121.2,121.16,121.17,16999.0
2017-11-02 15:30:00,121.18,121.23,121.15,121.23,45580.0,121.18,121.23,121.15,121.23,45580.0
2017-11-02 15:35:00,121.23,121.23,121.19,121.2,22209.0,121.23,121.23,121.19,121.2,22209.0
2017-11-02 15:40:00,121.21,121.23,121.15,121.22,125566.0,121.21,121.23,121.15,121.22,125566.0
2017-11-02 15:45:00,121.22,121.23,121.17,121.2,67578.0,121.22,121.23,121.17,121.2,67578.0
2017-11-02 15:50:00,121.2,121.22,121.17,121.2,47616.0,121.2,121.22,121.17,121.2,47616.0
2017-11-02 15:55:00,121.2,121.22,121.18,121.2,156711.0,121.2,121.22,121.18,121.2,156711.0
2017-11-03 09:30:00,121.36,121.43,121.32,121.41,75352.0,121.36,121.43,121.32,121.41,75352.0
2017-11-03 09:35:00,121.4,121.42,121.29,121.31,53047.0,121.4,121.42,121.29,121.31,53047.0
2017-11-03 09:40:00,121.31,121.35,121.29,121.32,16924.0,121.31,121.35,121.29,121.32,16924.0
2017-11-03 09:45:00,121.32,121.36,121.26,121.27,31012.0,121.32,121.36,121.26,121.27,31012.0
2017-11-03 09:50:00,121.27,121.28,121.23,121.26,30608.0,121.27,121.28,121.23,121.26,30608.0
2017-11-03 09:55:00,121.25,121.32,121.23,121.31,45806.0,121.25,121.32,121.23,121.31,45806.0
2017-11-03 10:00:00,121.29,121.29,121.07,121.16,114119.0,121.29,121.29,121.07,121.16,114119.0
2017-11-03 10:05:00,121.15,121.19,121.12,121.17,41062.0,121.15,121.19,121.12,121.17,41062.0
2017-11-03 10:10:00,121.18,121.2,121.14,121.16,67636.0,121.18,121.2,121.14,121.16,67636.0
2017-11-03 10:15:00,121.17,121.17,121.12,121.14,29374.0,121.17,121.17,121.12,121.14,29374.0
2017-11-03 10:20:00,121.15,121.17,121.1,121.15,23972.0,121.15,121.17,121.1,121.15,23972.0
2017-11-03 10:25:00,121.16,121.19,121.09,121.09,33203.0,121.16,121.19,121.09,121.09,33203.0
2017-11-03 10:30:00,121.09,121.11,121.04,121.05,83052.0,121.09,121.11,121.04,121.05,83052.0
2017-11-03 10:35:00,121.04,121.07,120.65,120.67,293845.0,121.04,121.07,120.65,120.67,293845.0
2017-11-03 10:40:00,120.67,120.71,120.59,120.69,179962.0,120.67,120.71,120.59,120.69,179962.0
2017-11-03 10:45:00,120.68,120.68,120.5,120.55,209243.0,120.68,120.68,120.5,120.55,209243.0
2017-11-03 10:50:00,120.54,120.62,120.49,120.61,117687.0,120.54,120.62,120.49,120.61,117687.0
2017-11-03 10:55:00,120.61,120.61,120.21,120.27,487427.0,120.61,120.61,120.21,120.27,487427.0
2017-11-03 11:00:00,120.27,120.38,120.18,120.35,232817.0,120.27,120.38,120.18,120.35,232817.0
2017-11-03 11:05:00,120.35,120.4,120.29,120.39,88055.0,120.35,120.4,120.29,120.39,88055.0
2017-11-03 11:10:00,120.39,120.39,120.31,120.31,116518.0,120.39,120.39,120.31,120.31,116518.0
2017-11-03 11:15:00,120.31,120.37,120.29,120.35,62474.0,120.31,120.37,120.29,120.35,62474.0
2017-11-03 11:20:00,120.35,120.4,120.33,120.35,54202.0,120.35,120.4,120.33,120.35,54202.0
2017-11-03 11:25:00,120.35,120.38,120.31,120.35,68601.0,120.35,120.38,120.31,120.35,68601.0
2017-11-03 11:30:00,120.35,120.35,120.27,120.28,26104.0,120.35,120.35,120.27,120.28,26104.0
2017-11-03 11:35:00,120.27,120.44,120.27,120.44,41340.0,120.27,120.44,120.27,120.44,41340.0
2017-11-03 11:40:00,120.44,120.51,120.44,120.48,148257.0,120.44,120.51,120.44,120.48,148257.0
2017-11-03 11:45:00,120.47,120.52,120.45,120.46,75413.0,120.47,120.52,120.45,120.46,75413.0
2017-11-03 11:50:00,120.46,120.51,120.45,120.5,33299.0,120.46,120.51,120.45,120.5,33299.0
2017-11-03 11:55:00,120.5,120.51,120.46,120.49,20783.0,120.5,120.51,120.46,120.49,20783.0
2017-11-03 12:00:00,120.49,120.49,120.44,120.44,84338.0,120.49,120.49,120.44,120.44,84338.0
2017-11-03 12:05:00,120.44,120.45,120.39,120.39,38890.0,120.44,120.45,120.39,120.39,38890.0
2017-11-03 12:10:00,120.38,120.41,120.36,120.4,11552.0,120.38,120.41,120.36,120.4,11552.0
2017-11-03 12:15:00,120.4,120.42,120.38,120.41,9279.0,120.4,120.42,120.38,120.41,9279.0
2017-11-03 12:20:00,120.41,120.44,120.37,120.44,21236.0,120.41,120.44,120.37,120.44,21236.0
2017-11-03 12:25:00,120.44,120.45,120.38,120.4,27038.0,120.44,120.45,120.38,120.4,27038.0
2017-11-03 12:30:00,120.4,120.41,120.39,120.4,9834.0,120.4,120.41,120.39,120.4,9834.0
2017-11-03 12:35:00,120.41,120.42,120.38,120.42,16585.0,120.41,120.42,120.38,120.42,16585.0
2017-11-03 12:40:00,120.42,120.48,120.4,120.45,70293.0,120.42,120.48,120.4,120.45,70293.0
2017-11-03 12:45:00,120.44,120.45,120.41,120.44,29964.0,120.44,120.45,120.41,120.44,29964.0
2017-11-03 12:50:00,120.44,120.46,120.41,120.45,23254.0,120.44,120.46,120.41,120.45,23254.0
2017-11-03 12:55:00,120.46,120.49,120.46,120.48,18488.0,120.46,120.49,120.46,120.48,18488.0
2017-11-03 13:00:00,120.48,120.56,120.48,120.54,82198.0,120.48,120.56,120.48,120.54,82198.0
2017-11-03 13:05:00,120.54,120.55,120.52,120.52,17432.0,120.54,120.55,120.52,120.52,17432.0
2017-11-03 13:10:00,120.53,120.54,120.5,120.53,24154.0,120.53,120.54,120.5,120.53,24154.0
2017-11-03 13:15:00,120.54,120.55,120.52,120.53,21502.0,120.54,120.55,120.52,120.53,21502.0
2017-11-03 13:20:00,120.52,120.52,120.48,120.48,12641.0,120.52,120.52,120.48,120.48,12641.0
2017-11-03 13:25:00,120.49,120.51,120.47,120.5,15016.0,120.49,120.51,120.47,120.5,15016.0
2017-11-03 13:30:00,120.51,120.51,120.43,120.45,18020.0,120.51,120.51,120.43,120.45,18020.0
2017-11-03 13:35:00,120.44,120.45,120.4,120.41,8336.0,120.44,120.45,120.4,120.41,8336.0
2017-11-03 13:40:00,120.4,120.44,120.4,120.44,7300.0,120.4,120.44,120.4,120.44,7300.0
2017-11-03 13:45:00,120.44,120.48,120.43,120.46,11042.0,120.44,120.48,120.43,120.46,11042.0
2017-11-03 13:50:00,120.45,120.47,120.44,120.46,13088.0,120.45,120.47,120.44,120.46,13088.0
2017-11-03 13:55:00,120.46,120.48,120.45,120.47,19928.0,120.46,120.48,120.45,120.47,19928.0
2017-11-03 14:00:00,120.46,120.48,120.42,120.44,39147.0,120.46,120.48,120.42,120.44,39147.0
2017-11-03 14:05:00,120.43,120.49,120.43,120.46,12010.0,120.43,120.49,120.43,120.46,12010.0
2017-11-03 14:10:00,120.46,120.48,120.45,120.47,8133.0,120.46,120.48,120.45,120.47,8133.0
2017-11-03 14:15:00,120.47,120.48,120.46,120.48,9102.0,120.47,120.48,120.46,120.48,9102.0
2017-11-03 14:20:00,120.48,120.49,120.45,120.47,9138.0,120.48,120.49,120.45,120.47,9138.0
2017-11-03 14:25:00,120.47,120.49,120.45,120.45,12729.0,120.47,120.49,120.45,120.45,12729.0
2017-11-03 14:30:00,120.46,120.47,120.42,120.42,15808.0,120.46,120.47,120.42,120.42,15808.0
2017-11-03 14:35:00,120.43,120.45,120.43,120.45,8224.0,120.43,120.45,120.43,120.45,8224.0
2017-11-03 14:40:00,120.45,120.45,120.43,120.44,14530.0,120.45,120.45,120.43,120.44,14530.0
2017-11-03 14:45:00,120.44,120.48,120.42,120.47,11313.0,120.44,120.48,120.42,120.47,11313.0
2017-11-03 14:50:00,120.47,120.53,120.46,120.52,53415.0,120.47,120.53,120.46,120.52,53415.0
2017-11-03 14:55:00,120.52,120.53,120.51,120.52,16688.0,120.52,120.53,120.51,120.52,16688.0
2017-11-03 15:00:00,120.52,120.62,120.52,120.59,171363.0,120.52,120.62,120.52,120.59,171363.0
2017-11-03 15:05:00,120.58,120.61,120.56,120.57,101337.0,120.58,120.61,120.56,120.57,101337.0
2017-11-03 15:10:00,120.57,120.63,120.57,120.61,17616.0,120.57,120.63,120.57,120.61,17616.0
2017-11-03 15:15:00,120.6,120.64,120.6,120.64,12656.0,120.6,120.64,120.6,120.64,12656.0
2017-11-03 15:20:00,120.64,120.65,120.59,120.62,15963.0,120.64,120.65,120.59,120.62,15963.0
2017-11-03 15:25:00,120.61,120.63,120.6,120.62,24641.0,120.61,120.63,120.6,120.62,24641.0
2017-11-03 15:30:00,120.62,120.62,120.56,120.57,21449.0,120.62,120.62,120.56,120.57,21449.0
2017-11-03 15:35:00,120.56,120.6,120.55,120.58,39639.0,120.56,120.6,120.55,120.58,39639.0
2017-11-03 15:40:00,120.58,120.59,120.56,120.57,22709.0,120.58,120.59,120.56,120.57,22709.0
2017-11-03 15:45:00,120.56,120.6,120.56,120.59,42446.0,120.56,120.6,120.56,120.59,42446.0
2017-11-03 15:50:00,120.59,120.62,120.56,120.6,104799.0,120.59,120.62,120.56,120.6,104799.0
2017-11-03 15:55:00,120.59,120.63,120.58,120.63,247817.0,120.59,120.63,120.58,120.63,247817.0
2017-11-06 09:30:00,120.72,120.77,120.71,120.71,84425.0,120.72,120.77,120.71,120.71,84425.0
2017-11-06 09:35:00,120.71,120.74,120.68,120.69,56680.0,120.71,120.74,120.68,120.69,56680.0
2017-11-06 09:40:00,120.7,120.74,120.69,120.7,30790.0,120.7,120.74,120.69,120.7,30790.0
2017-11-06 09:45:00,120.7,120.79,120.7,120.77,49363.0,120.7,120.79,120.7,120.77,49363.0
2017-11-06 09:50:00,120.77,120.82,120.76,120.81,51567.0,120.77,120.82,120.76,120.81,51567.0
2017-11-06 09:55:00,120.81,120.84,120.77,120.79,31685.0,120.81,120.84,120.77,120.79,31685.0
2017-11-06 10:00:00,120.8,120.81,120.73,120.74,49477.0,120.8,120.81,120.73,120.74,49477.0
2017-11-06 10:05:00,120.74,120.76,120.72,120.74,25270.0,120.74,120.76,120.72,120.74,25270.0
2017-11-06 10:10:00,120.75,120.82,120.75,120.82,76116.0,120.75,120.82,120.75,120.82,76116.0
2017-11-06 10:15:00,120.81,120.85,120.8,120.82,63465.0,120.81,120.85,120.8,120.82,63465.0
2017-11-06 10:20:00,120.82,120.87,120.77,120.77,34809.0,120.82,120.87,120.77,120.77,34809.0
2017-11-06 10:25:00,120.78,120.82,120.77,120.81,20028.0,120.78,120.82,120.77,120.81,20028.0
2017-11-06 10:30:00,120.8,120.86,120.79,120.85,28476.0,120.8,120.86,120.79,120.85,28476.0
2017-11-06 10:35:00,120.86,121.01,120.85,120.91,193035.0,120.86,121.01,120.85,120.91,193035.0
2017-11-06 10:40:00,120.92,120.93,120.87,120.88,36703.0,120.92,120.93,120.87,120.88,36703.0
2017-11-06 10:45:00,120.88,120.89,120.83,120.86,36656.0,120.88,120.89,120.83,120.86,36656.0
2017-11-06 10:50:00,120.86,120.89,120.85,120.86,151750.0,120.86,120.89,120.85,120.86,151750.0
2017-11-06 10:55:00,120.86,120.91,120.85,120.9,53950.0,120.86,120.91,120.85,120.9,53950.0
2017-11-06 11:00:00,120.9,120.94,120.89,120.9,20620.0,120.9,120.94,120.89,120.9,20620.0
2017-11-06 11:05:00,120.9,120.94,120.88,120.94,28372.0,120.9,120.94,120.88,120.94,28372.0
2017-11-06 11:10:00,120.94,120.98,120.94,120.98,17603.0,120.94,120.98,120.94,120.98,17603.0
2017-11-06 11:15:00,120.97,121.13,120.96,121.07,164676.0,120.97,121.13,120.96,121.07,164676.0
2017-11-06 11:20:00,121.07,121.11,121.05,121.08,29194.0,121.07,121.11,121.05,121.08,29194.0
2017-11-06 11:25:00,121.08,121.29,121.06,121.22,253806.0,121.08,121.29,121.06,121.22,253806.0
2017-11-06 11:30:00,121.21,121.3,121.19,121.26,297235.0,121.21,121.3,121.19,121.26,297235.0
2017-11-06 11:35:00,121.25,121.4,121.24,121.38,191488.0,121.25,121.4,121.24,121.38,191488.0
2017-11-06 11:40:00,121.39,121.51,121.33,121.43,168360.0,121.39,121.51,121.33,121.43,168360.0
2017-11-06 11:45:00,121.43,121.48,121.41,121.44,81808.0,121.43,121.48,121.41,121.44,81808.0
2017-11-06 11:50:00,121.44,121.51,121.43,121.51,50330.0,121.44,121.51,121.43,121.51,50330.0
2017-11-06 11:55:00,121.5,121.56,121.47,121.48,32541.0,121.5,121.56,121.47,121.48,32541.0
2017-11-06 12:00:00,121.49,121.66,121.48,121.62,167553.0,121.49,121.66,121.48,121.62,167553.0
2017-11-06 12:05:00,121.63,121.69,121.61,121.67,116927.0,121.63,121.69,121.61,121.67,116927.0
2017-11-06 12:10:00,121.67,121.76,121.65,121.71,114914.0,121.67,121.76,121.65,121.71,114914.0
2017-11-06 12:15:00,121.71,121.83,121.71,121.78,211356.0,121.71,121.83,121.71,121.78,211356.0
2017-11-06 12:20:00,121.79,121.85,121.76,121.79,73195.0,121.79,121.85,121.76,121.79,73195.0
2017-11-06 12:25:00,121.79,121.8,121.73,121.74,62305.0,121.79,121.8,121.73,121.74,62305.0
2017-11-06 12:30:00,121.74,121.8,121.74,121.77,87046.0,121.74,121.8,121.74,121.77,87046.0
2017-11-06 12:35:00,121.78,121.82,121.74,121.77,49319.0,121.78,121.82,121.74,121.77,49319.0
2017-11-06 12:40:00,121.76,121.77,121.7,121.73,200165.0,121.76,121.77,121.7,121.73,200165.0
2017-11-06 12:45:00,121.73,121.74,121.67,121.68,79240.0,121.73,121.74,121.67,121.68,79240.0
2017-11-06 12:50:00,121.68,121.72,121.66,121.66,31442.0,121.68,121.72,121.66,121.66,31442.0
2017-11-06 12:55:00,121.66,121.68,121.63,121.64,27929.0,121.66,121.68,121.63,121.64,27929.0
2017-11-06 13:00:00,121.65,121.72,121.65,121.71,55891.0,121.65,121.72,121.65,121.71,55891.0
2017-11-06 13:05:00,121.71,121.73,121.63,121.64,31534.0,121.71,121.73,121.63,121.64,31534.0
2017-11-06 13:10:00,121.64,121.68,121.63,121.67,24603.0,121.64,121.68,121.63,121.67,24603.0
2017-11-06 13:15:00,121.67,121.68,121.59,121.68,157231.0,121.67,121.68,121.59,121.68,157231.0
2017-11-06 13:20:00,121.68,121.69,121.66,121.69,64959.0,121.68,121.69,121.66,121.69,64959.0
2017-11-06 13:25:00,121.68,121.68,121.61,121.62,18106.0,121.68,121.68,121.61,121.62,18106.0
2017-11-06 13:30:00,121.61,121.66,121.56,121.58,111758.0,121.61,121.66,121.56,121.58,111758.0
2017-11-06 13:35:00,121.58,121.61,121.57,121.59,21493.0,121.58,121.61,121.57,121.59,21493.0
2017-11-06 13:40:00,121.59,121.64,121.57,121.63,86114.0,121.59,121.64,121.57,121.63,86114.0
2017-11-06 13:45:00,121.63,121.67,121.63,121.66,17707.0,121.63,121.67,121.63,121.66,17707.0
2017-11-06 13:50:00,121.66,121.71,121.65,121.7,35848.0,121.66,121.71,121.65,121.7,35848.0
2017-11-06 13:55:00,121.7,121.72,121.69,121.7,185348.0,121.7,121.72,121.69,121.7,185348.0
2017-11-06 14:00:00,121.71,121.75,121.71,121.75,32543.0,121.71,121.75,121.71,121.75,32543.0
2017-11-06 14:05:00,121.75,121.75,121.72,121.73,47681.0,121.75,121.75,121.72,121.73,47681.0
2017-11-06 14:10:00,121.73,121.74,121.7,121.7,12800.0,121.73,121.74,121.7,121.7,12800.0
2017-11-06 14:15:00,121.7,121.73,121.69,121.71,32899.0,121.7,121.73,121.69,121.71,32899.0
2017-11-06 14:20:00,121.7,121.72,121.69,121.7,9330.0,121.7,121.72,121.69,121.7,9330.0
2017-11-06 14:25:00,121.7,121.7,121.64,121.67,20183.0,121.7,121.7,121.64,121.67,20183.0
2017-11-06 14:30:00,121.67,121.69,121.64,121.64,23735.0,121.67,121.69,121.64,121.64,23735.0
2017-11-06 14:35:00,121.64,121.66,121.6,121.66,31589.0,121.64,121.66,121.6,121.66,31589.0
2017-11-06 14:40:00,121.66,121.68,121.64,121.68,12344.0,121.66,121.68,121.64,121.68,12344.0
2017-11-06 14:45:00,121.68,121.68,121.64,121.68,19663.0,121.68,121.68,121.64,121.68,19663.0
2017-11-06 14:50:00,121.67,121.69,121.65,121.66,9109.0,121.67,121.69,121.65,121.66,9109.0
2017-11-06 14:55:00,121.66,121.67,121.62,121.63,28499.0,121.66,121.67,121.62,121.63,28499.0
2017-11-06 15:00:00,121.61,121.64,121.61,121.63,23867.0,121.61,121.64,121.61,121.63,23867.0
2017-11-06 15:05:00,121.63,121.67,121.62,121.66,24474.0,121.63,121.67,121.62,121.66,24474.0
2017-11-06 15:10:00,121.66,121.67,121.62,121.65,23933.0,121.66,121.67,121.62,121.65,23933.0
2017-11-06 15:15:00,121.65,121.67,121.63,121.64,23389.0,121.65,121.67,121.63,121.64,23389.0
2017-11-06 15:20:00,121.64,121.65,121.61,121.64,18659.0,121.64,121.65,121.61,121.64,18659.0
2017-11-06 15:25:00,121.64,121.65,121.63,121.64,21519.0,121.64,121.65,121.63,121.64,21519.0
2017-11-06 15:30:00,121.65,121.67,121.64,121.67,50592.0,121.65,121.67,121.64,121.67,50592.0
2017-11-06 15:35:00,121.67,121.7,121.65,121.7,44761.0,121.67,121.7,121.65,121.7,44761.0
2017-11-06 15:40:00,121.7,121.71,121.69,121.69,27206.0,121.7,121.71,121.69,121.69,27206.0
2017-11-06 15:45:00,121.7,121.7,121.69,121.7,53211.0,121.7,121.7,121.69,121.7,53211.0
2017-11-06 15:50:00,121.7,121.71,121.66,121.69,88816.0,121.7,121.71,121.66,121.69,88816.0
2017-11-06 15:55:00,121.69,121.69,121.64,121.65,301952.0,121.69,121.69,121.64,121.65,301952.0
2017-11-07 09:30:00,121.51,121.56,121.45,121.47,82078.0,121.51,121.56,121.45,121.47,82078.0
2017-11-07 09:35:00,121.46,121.54,121.38,121.4,45031.0,121.46,121.54,121.38,121.4,45031.0
2017-11-07 09:40:00,121.4,121.48,121.4,121.43,54077.0,121.4,121.48,121.4,121.43,54077.0
2017-11-07 09:45:00,121.43,121.44,121.32,121.33,36484.0,121.43,121.44,121.32,121.33,36484.0
2017-11-07 09:50:00,121.32,121.33,121.09,121.16,167662.0,121.32,121.33,121.09,121.16,167662.0
2017-11-07 09:55:00,121.17,121.27,121.16,121.23,158064.0,121.17,121.27,121.16,121.23,158064.0
2017-11-07 10:00:00,121.23,121.25,121.12,121.19,62454.0,121.23,121.25,121.12,121.19,62454.0
2017-11-07 10:05:00,121.18,121.23,121.07,121.15,94533.0,121.18,121.23,121.07,121.15,94533.0
2017-11-07 10:10:00,121.15,121.21,121.13,121.13,46567.0,121.15,121.21,121.13,121.13,46567.0
2017-11-07 10:15:00,121.13,121.15,120.82,120.87,182781.0,121.13,121.15,120.82,120.87,182781.0
2017-11-07 10:20:00,120.85,121.01,120.78,120.99,208487.0,120.85,121.01,120.78,120.99,208487.0
2017-11-07 10:25:00,120.98,121.04,120.95,121.02,62647.0,120.98,121.04,120.95,121.02,62647.0
2017-11-07 10:30:00,121.02,121.21,121.0,121.21,88528.0,121.02,121.21,121.0,121.21,88528.0
2017-11-07 10:35:00,121.21,121.21,121.09,121.09,35482.0,121.21,121.21,121.09,121.09,35482.0
2017-11-07 10:40:00,121.09,121.13,121.07,121.1,33865.0,121.09,121.13,121.07,121.1,33865.0
2017-11-07 10:45:00,121.1,121.18,121.08,121.16,59628.0,121.1,121.18,121.08,121.16,59628.0
2017-11-07 10:50:00,121.17,121.31,121.15,121.22,100784.0,121.17,121.31,121.15,121.22,100784.0
2017-11-07 10:55:00,121.22,121.22,121.14,121.16,28188.0,121.22,121.22,121.14,121.16,28188.0
2017-11-07 11:00:00,121.16,121.16,120.99,121.01,39691.0,121.16,121.16,120.99,121.01,39691.0
2017-11-07 11:05:00,121.01,121.02,120.97,121.0,12791.0,121.01,121.02,120.97,121.0,12791.0
2017-11-07 11:10:00,120.99,121.04,120.96,121.02,156624.0,120.99,121.04,120.96,121.02,156624.0
2017-11-07 11:15:00,121.0,121.01,120.96,121.0,18476.0,121.0,121.01,120.96,121.0,18476.0
2017-11-07 11:20:00,121.0,121.02,120.93,120.95,55906.0,121.0,121.02,120.93,120.95,55906.0
2017-11-07 11:25:00,120.95,120.97,120.93,120.97,33815.0,120.95,120.97,120.93,120.97,33815.0
2017-11-07 11:30:00,120.98,121.01,120.95,121.01,27104.0,120.98,121.01,120.95,121.01,27104.0
2017-11-07 11:35:00,121.02,121.08,121.0,121.05,25611.0,121.02,121.08,121.0,121.05,25611.0
2017-11-07 11:40:00,121.06,121.08,121.0,121.01,15840.0,121.06,121.08,121.0,121.01,15840.0
2017-11-07 11:45:00,121.02,121.05,121.0,121.03,43170.0,121.02,121.05,121.0,121.03,43170.0
2017-11-07 11:50:00,121.03,121.11,121.0,121.09,92147.0,121.03,121.11,121.0,121.09,92147.0
2017-11-07 11:55:00,121.08,121.15,121.08,121.13,45473.0,121.08,121.15,121.08,121.13,45473.0
2017-11-07 12:00:00,121.12,121.18,121.11,121.16,68709.0,121.12,121.18,121.11,121.16,68709.0
2017-11-07 12:05:00,121.15,121.17,121.13,121.16,35408.0,121.15,121.17,121.13,121.16,35408.0
2017-11-07 12:10:00,121.16,121.19,121.12,121.17,15336.0,121.16,121.19,121.12,121.17,15336.0
2017-11-07 12:15:00,121.17,121.17,121.1,121.12,81215.0,121.17,121.17,121.1,121.12,81215.0
2017-11-07 12:20:00,121.12,121.14,121.1,121.12,11562.0,121.12,121.14,121.1,121.12,11562.0
2017-11-07 12:25:00,121.12,121.14,121.08,121.08,53655.0,121.12,121.14,121.08,121.08,53655.0
2017-11-07 12:30:00,121.07,121.11,121.06,121.08,15891.0,121.07,121.11,121.06,121.08,15891.0
2017-11-07 12:35:00,121.07,121.08,121.05,121.08,21589.0,121.07,121.08,121.05,121.08,21589.0
2017-11-07 12:40:00,121.07,121.15,121.05,121.13,42160.0,121.07,121.15,121.05,121.13,42160.0
2017-11-07 12:45:00,121.13,121.13,121.06,121.06,33213.0,121.13,121.13,121.06,121.06,33213.0
2017-11-07 12:50:00,121.06,121.07,121.04,121.05,6541.0,121.06,121.07,121.04,121.05,6541.0
2017-11-07 12:55:00,121.05,121.1,121.05,121.07,9603.0,121.05,121.1,121.05,121.07,9603.0
2017-11-07 13:00:00,121.09,121.1,121.04,121.06,5883.0,121.09,121.1,121.04,121.06,5883.0
2017-11-07 13:05:00,121.06,121.06,121.03,121.05,4491.0,121.06,121.06,121.03,121.05,4491.0
2017-11-07 13:10:00,121.04,121.06,121.01,121.02,10277.0,121.04,121.06,121.01,121.02,10277.0
2017-11-07 13:15:00,121.02,121.05,121.01,121.04,22688.0,121.02,121.05,121.01,121.04,22688.0
2017-11-07 13:20:00,121.04,121.09,121.03,121.08,7676.0,121.04,121.09,121.03,121.08,7676.0
2017-11-07 13:25:00,121.09,121.12,121.09,121.12,11391.0,121.09,121.12,121.09,121.12,11391.0
2017-11-07 13:30:00,121.13,121.13,121.09,121.1,5411.0,121.13,121.13,121.09,121.1,5411.0
2017-11-07 13:35:00,121.1,121.21,121.09,121.16,34826.0,121.1,121.21,121.09,121.16,34826.0
2017-11-07 13:40:00,121.15,121.16,121.11,121.11,8875.0,121.15,121.16,121.11,121.11,8875.0
2017-11-07 13:45:00,121.12,121.13,121.11,121.12,2596.0,121.12,121.13,121.11,121.12,2596.0
2017-11-07 13:50:00,121.13,121.14,121.11,121.12,4032.0,121.13,121.14,121.11,121.12,4032.0
2017-11-07 13:55:00,121.12,121.12,121.07,121.08,7498.0,121.12,121.12,121.07,121.08,7498.0
2017-11-07 14:00:00,121.07,121.09,121.03,121.09,63100.0,121.07,121.09,121.03,121.09,63100.0
2017-11-07 14:05:00,121.08,121.09,121.05,121.08,13723.0,121.08,121.09,121.05,121.08,13723.0
2017-11-07 14:10:00,121.08,121.11,121.07,121.09,14052.0,121.08,121.11,121.07,121.09,14052.0
2017-11-07 14:15:00,121.09,121.11,121.09,121.1,7101.0,121.09,121.11,121.09,121.1,7101.0
2017-11-07 14:20:00,121.1,121.13,121.1,121.13,7936.0,121.1,121.13,121.1,121.13,7936.0
2017-11-07 14:25:00,121.12,121.15,121.11,121.13,5237.0,121.12,121.15,121.11,121.13,5237.0
2017-11-07 14:30:00,121.14,121.15,121.12,121.15,16595.0,121.14,121.15,121.12,121.15,16595.0
2017-11-07 14:35:00,121.15,121.19,121.11,121.14,19953.0,121.15,121.19,121.11,121.14,19953.0
2017-11-07 14:40:00,121.13,121.16,121.12,121.15,27347.0,121.13,121.16,121.12,121.15,27347.0
2017-11-07 14:45:00,121.14,121.17,121.13,121.15,83926.0,121.14,121.17,121.13,121.15,83926.0
2017-11-07 14:50:00,121.15,121.21,121.14,121.21,19389.0,121.15,121.21,121.14,121.21,19389.0
2017-11-07 14:55:00,121.21,121.24,121.2,121.22,37899.0,121.21,121.24,121.2,121.22,37899.0
2017-11-07 15:00:00,121.22,121.22,121.14,121.21,25035.0,121.22,121.22,121.14,121.21,25035.0
2017-11-07 15:05:00,121.22,121.3,121.21,121.27,48010.0,121.22,121.3,121.21,121.27,48010.0
2017-11-07 15:10:00,121.27,121.32,121.27,121.28,65801.0,121.27,121.32,121.27,121.28,65801.0
2017-11-07 15:15:00,121.28,121.31,121.25,121.26,57424.0,121.28,121.31,121.25,121.26,57424.0
2017-11-07 15:20:00,121.26,121.33,121.25,121.29,38195.0,121.26,121.33,121.25,121.29,38195.0
2017-11-07 15:25:00,121.29,121.3,121.23,121.24,11126.0,121.29,121.3,121.23,121.24,11126.0
2017-11-07 15:30:00,121.23,121.28,121.22,121.27,22782.0,121.23,121.28,121.22,121.27,22782.0
2017-11-07 15:35:00,121.26,121.27,121.23,121.24,17601.0,121.26,121.27,121.23,121.24,17601.0
2017-11-07 15:40:00,121.24,121.24,121.17,121.19,83039.0,121.24,121.24,121.17,121.19,83039.0
2017-11-07 15:45:00,121.19,121.2,121.18,121.19,44085.0,121.19,121.2,121.18,121.19,44085.0
2017-11-07 15:50:00,121.19,121.23,121.17,121.21,50432.0,121.19,121.23,121.17,121.21,50432.0
2017-11-07 15:55:00,121.21,121.22,121.19,121.2,178227.0,121.21,121.22,121.19,121.2,178227.0
2017-11-08 09:30:00,121.94,122.0,121.9,121.97,459929.0,121.94,122.0,121.9,121.97,459929.0
2017-11-08 09:35:00,121.96,122.09,121.96,121.97,93578.0,121.96,122.09,121.96,121.97,93578.0
2017-11-08 09:40:00,121.98,122.02,121.92,121.93,82592.0,121.98,122.02,121.92,121.93,82592.0
2017-11-08 09:45:00,121.93,121.99,121.92,121.99,78462.0,121.93,121.99,121.92,121.99,78462.0
2017-11-08 09:50:00,121.99,122.07,121.98,122.02,62101.0,121.99,122.07,121.98,122.02,62101.0
2017-11-08 09:55:00,122.01,122.06,121.99,122.04,105640.0,122.01,122.06,121.99,122.04,105640.0
2017-11-08 10:00:00,122.05,122.05,121.93,121.98,90190.0,122.05,122.05,121.93,121.98,90190.0
2017-11-08 10:05:00,121.99,122.0,121.91,121.95,33759.0,121.99,122.0,121.91,121.95,33759.0
2017-11-08 10:10:00,121.96,122.0,121.95,121.97,32938.0,121.96,122.0,121.95,121.97,32938.0
2017-11-08 10:15:00,121.97,121.99,121.89,121.94,18388.0,121.97,121.99,121.89,121.94,18388.0
2017-11-08 10:20:00,121.94,122.0,121.91,121.93,25035.0,121.94,122.0,121.91,121.93,25035.0
2017-11-08 10:25:00,121.94,121.94,121.84,121.92,64579.0,121.94,121.94,121.84,121.92,64579.0
2017-11-08 10:30:00,121.93,122.0,121.9,121.97,32767.0,121.93,122.0,121.9,121.97,32767.0
2017-11-08 10:35:00,121.98,122.0,121.93,121.97,127097.0,121.98,122.0,121.93,121.97,127097.0
2017-11-08 10:40:00,121.97,122.05,121.95,122.05,71313.0,121.97,122.05,121.95,122.05,71313.0
2017-11-08 10:45:00,122.05,122.1,122.0,122.01,88329.0,122.05,122.1,122.0,122.01,88329.0
2017-11-08 10:50:00,122.0,122.02,121.9,121.96,71459.0,122.0,122.02,121.9,121.96,71459.0
2017-11-08 10:55:00,121.97,121.97,121.9,121.91,100330.0,121.97,121.97,121.9,121.91,100330.0
2017-11-08 11:00:00,121.91,121.97,121.91,121.95,44557.0,121.91,121.97,121.91,121.95,44557.0
2017-11-08 11:05:00,121.95,122.01,121.92,122.0,112340.0,121.95,122.01,121.92,122.0,112340.0
2017-11-08 11:10:00,122.0,122.06,122.0,122.04,48548.0,122.0,122.06,122.0,122.04,48548.0
2017-11-08 11:15:00,122.05,122.1,122.02,122.09,48027.0,122.05,122.1,122.02,122.09,48027.0
2017-11-08 11:20:00,122.1,122.2,122.08,122.19,147416.0,122.1,122.2,122.08,122.19,147416.0
2017-11-08 11:25:00,122.19,122.25,122.18,122.2,193397.0,122.19,122.25,122.18,122.2,193397.0
2017-11-08 11:30:00,122.2,122.25,122.14,122.17,140818.0,122.2,122.25,122.14,122.17,140818.0
2017-11-08 11:35:00,122.16,122.22,122.16,122.19,42984.0,122.16,122.22,122.16,122.19,42984.0
2017-11-08 11:40:00,122.2,122.2,122.16,122.17,21328.0,122.2,122.2,122.16,122.17,21328.0
2017-11-08 11:45:00,122.17,122.21,122.17,122.17,68490.0,122.17,122.21,122.17,122.17,68490.0
2017-11-08 11:50:00,122.17,122.2,122.13,122.14,27748.0,122.17,122.2,122.13,122.14,27748.0
2017-11-08 11:55:00,122.14,122.14,122.1,122.1,289084.0,122.14,122.14,122.1,122.1,289084.0
2017-11-08 12:00:00,122.09,122.17,122.08,122.14,83597.0,122.09,122.17,122.08,122.14,83597.0
2017-11-08 12:05:00,122.15,122.21,122.15,122.21,17452.0,122.15,122.21,122.15,122.21,17452.0
2017-11-08 12:10:00,122.2,122.2,122.09,122.1,17648.0,122.2,122.2,122.09,122.1,17648.0
2017-11-08 12:15:00,122.11,122.11,122.06,122.1,25207.0,122.11,122.11,122.06,122.1,25207.0
2017-11-08 12:20:00,122.09,122.11,122.05,122.1,61517.0,122.09,122.11,122.05,122.1,61517.0
2017-11-08 12:25:00,122.1,122.1,122.06,122.09,73955.0,122.1,122.1,122.06,122.09,73955.0
2017-11-08 12:30:00,122.09,122.1,122.08,122.09,6502.0,122.09,122.1,122.08,122.09,6502.0
2017-11-08 12:35:00,122.09,122.11,122.08,122.09,29608.0,122.09,122.11,122.08,122.09,29608.0
2017-11-08 12:40:00,122.08,122.09,121.97,121.99,74361.0,122.08,122.09,121.97,121.99,74361.0
2017-11-08 12:45:00,122.0,122.08,121.99,122.08,50321.0,122.0,122.08,121.99,122.08,50321.0
2017-11-08 12:50:00,122.08,122.09,121.99,122.0,17490.0,122.08,122.09,121.99,122.0,17490.0
2017-11-08 12:55:00,122.0,122.01,121.97,121.98,15012.0,122.0,122.01,121.97,121.98,15012.0
2017-11-08 13:00:00,121.98,122.0,121.96,121.96,17312.0,121.98,122.0,121.96,121.96,17312.0
2017-11-08 13:05:00,121.96,122.01,121.95,122.0,49651.0,121.96,122.01,121.95,122.0,49651.0
2017-11-08 13:10:00,121.99,121.99,121.94,121.97,19502.0,121.99,121.99,121.94,121.97,19502.0
2017-11-08 13:15:00,121.98,121.98,121.94,121.96,19760.0,121.98,121.98,121.94,121.96,19760.0
2017-11-08 13:20:00,121.95,121.97,121.88,121.88,46351.0,121.95,121.97,121.88,121.88,46351.0
2017-11-08 13:25:00,121.89,121.89,121.8,121.83,55271.0,121.89,121.89,121.8,121.83,55271.0
2017-11-08 13:30:00,121.84,121.9,121.82,121.89,18096.0,121.84,121.9,121.82,121.89,18096.0
2017-11-08 13:35:00,121.89,121.92,121.89,121.9,6724.0,121.89,121.92,121.89,121.9,6724.0
2017-11-08 13:40:00,121.9,121.9,121.86,121.87,9234.0,121.9,121.9,121.86,121.87,9234.0
2017-11-08 13:45:00,121.87,121.88,121.86,121.87,12228.0,121.87,121.88,121.86,121.87,12228.0
2017-11-08 13:50:00,121.86,121.89,121.85,121.88,18568.0,121.86,121.89,121.85,121.88,18568.0
2017-11-08 13:55:00,121.87,121.88,121.84,121.84,6413.0,121.87,121.88,121.84,121.84,6413.0
2017-11-08 14:00:00,121.85,121.85,121.76,121.77,26690.0,121.85,121.85,121.76,121.77,26690.0
2017-11-08 14:05:00,121.76,121.81,121.76,121.81,21758.0,121.76,121.81,121.76,121.81,21758.0
2017-11-08 14:10:00,121.81,121.81,121.76,121.77,13601.0,121.81,121.81,121.76,121.77,13601.0
2017-11-08 14:15:00,121.76,121.77,121.74,121.75,18498.0,121.76,121.77,121.74,121.75,18498.0
2017-11-08 14:20:00,121.76,121.77,121.74,121.74,32301.0,121.76,121.77,121.74,121.74,32301.0
2017-11-08 14:25:00,121.74,121.77,121.73,121.77,21850.0,121.74,121.77,121.73,121.77,21850.0
2017-11-08 14:30:00,121.77,121.78,121.76,121.77,13261.0,121.77,121.78,121.76,121.77,13261.0
2017-11-08 14:35:00,121.77,121.8,121.76,121.8,7340.0,121.77,121.8,121.76,121.8,7340.0
2017-11-08 14:40:00,121.8,121.81,121.77,121.77,12137.0,121.8,121.81,121.77,121.77,12137.0
2017-11-08 14:45:00,121.77,121.79,121.76,121.76,11117.0,121.77,121.79,121.76,121.76,11117.0
2017-11-08 14:50:00,121.76,121.76,121.73,121.75,23968.0,121.76,121.76,121.73,121.75,23968.0
2017-11-08 14:55:00,121.74,121.78,121.72,121.75,9223.0,121.74,121.78,121.72,121.75,9223.0
2017-11-08 15:00:00,121.75,121.81,121.74,121.8,30085.0,121.75,121.81,121.74,121.8,30085.0
2017-11-08 15:05:00,121.8,121.8,121.75,121.76,24423.0,121.8,121.8,121.75,121.76,24423.0
2017-11-08 15:10:00,121.77,121.77,121.75,121.77,14295.0,121.77,121.77,121.75,121.77,14295.0
2017-11-08 15:15:00,121.77,121.78,121.73,121.74,20116.0,121.77,121.78,121.73,121.74,20116.0
2017-11-08 15:20:00,121.74,121.75,121.73,121.74,12915.0,121.74,121.75,121.73,121.74,12915.0
2017-11-08 15:25:00,121.74,121.75,121.7,121.72,36340.0,121.74,121.75,121.7,121.72,36340.0
2017-11-08 15:30:00,121.72,121.73,121.7,121.7,37993.0,121.72,121.73,121.7,121.7,37993.0
2017-11-08 15:35:00,121.71,121.71,121.63,121.64,46229.0,121.71,121.71,121.63,121.64,46229.0
2017-11-08 15:40:00,121.64,121.66,121.63,121.65,48859.0,121.64,121.66,121.63,121.65,48859.0
2017-11-08 15:45:00,121.64,121.69,121.64,121.67,53159.0,121.64,121.69,121.64,121.67,53159.0
2017-11-08 15:50:00,121.68,121.7,121.6,121.61,242192.0,121.68,121.7,121.6,121.61,242192.0
2017-11-08 15:55:00,121.6,121.65,121.59,121.64,221703.0,121.6,121.65,121.59,121.64,221703.0
2017-11-09 09:30:00,121.85,121.99,121.85,121.93,174906.0,121.85,121.99,121.85,121.93,174906.0
2017-11-09 09:35:00,121.94,121.98,121.89,121.93,91020.0,121.94,121.98,121.89,121.93,91020.0
2017-11-09 09:40:00,121.93,122.06,121.92,122.0,97606.0,121.93,122.06,121.92,122.0,97606.0
2017-11-09 09:45:00,122.01,122.08,122.01,122.08,40540.0,122.01,122.08,122.01,122.08,40540.0
2017-11-09 09:50:00,122.09,122.1,122.0,122.08,139602.0,122.09,122.1,122.0,122.08,139602.0
2017-11-09 09:55:00,122.09,122.09,121.99,122.0,58891.0,122.09,122.09,121.99,122.0,58891.0
2017-11-09 10:00:00,121.99,122.03,121.94,122.01,83063.0,121.99,122.03,121.94,122.01,83063.0
2017-11-09 10:05:00,122.01,122.02,121.95,121.96,41332.0,122.01,122.02,121.95,121.96,41332.0
2017-11-09 10:10:00,121.95,122.0,121.92,121.96,57653.0,121.95,122.0,121.92,121.96,57653.0
2017-11-09 10:15:00,121.96,121.97,121.9,121.9,25592.0,121.96,121.97,121.9,121.9,25592.0
2017-11-09 10:20:00,121.91,121.92,121.83,121.85,25963.0,121.91,121.92,121.83,121.85,25963.0
2017-11-09 10:25:00,121.86,121.87,121.81,121.86,22847.0,121.86,121.87,121.81,121.86,22847.0
2017-11-09 10:30:00,121.86,121.94,121.82,121.91,53470.0,121.86,121.94,121.82,121.91,53470.0
2017-11-09 10:35:00,121.91,121.93,121.89,121.89,29037.0,121.91,121.93,121.89,121.89,29037.0
2017-11-09 10:40:00,121.9,121.91,121.82,121.83,27612.0,121.9,121.91,121.82,121.83,27612.0
2017-11-09 10:45:00,121.82,121.85,121.79,121.8,48521.0,121.82,121.85,121.79,121.8,48521.0
2017-11-09 10:50:00,121.79,121.87,121.79,121.82,18171.0,121.79,121.87,121.79,121.82,18171.0
2017-11-09 10:55:00,121.83,121.85,121.73,121.79,131881.0,121.83,121.85,121.73,121.79,131881.0
2017-11-09 11:00:00,121.78,121.84,121.78,121.84,33318.0,121.78,121.84,121.78,121.84,33318.0
2017-11-09 11:05:00,121.84,121.88,121.81,121.87,14369.0,121.84,121.88,121.81,121.87,14369.0
2017-11-09 11:10:00,121.88,121.95,121.85,121.95,22749.0,121.88,121.95,121.85,121.95,22749.0
2017-11-09 11:15:00,121.93,121.94,121.87,121.88,11923.0,121.93,121.94,121.87,121.88,11923.0
2017-11-09 11:20:00,121.88,122.01,121.88,121.97,55287.0,121.88,122.01,121.88,121.97,55287.0
2017-11-09 11:25:00,121.98,122.05,121.96,122.0,50271.0,121.98,122.05,121.96,122.0,50271.0
2017-11-09 11:30:00,122.0,122.03,121.95,121.96,44691.0,122.0,122.03,121.95,121.96,44691.0
2017-11-09 11:35:00,121.94,121.98,121.91,121.94,31874.0,121.94,121.98,121.91,121.94,31874.0
2017-11-09 11:40:00,121.95,121.99,121.89,121.98,24286.0,121.95,121.99,121.89,121.98,24286.0
2017-11-09 11:45:00,121.97,122.17,121.96,122.15,384451.0,121.97,122.17,121.96,122.15,384451.0
2017-11-09 11:50:00,122.14,122.17,122.08,122.1,111723.0,122.14,122.17,122.08,122.1,111723.0
2017-11-09 11:55:00,122.1,122.13,122.04,122.08,23200.0,122.1,122.13,122.04,122.08,23200.0
2017-11-09 12:00:00,122.09,122.1,122.05,122.05,22557.0,122.09,122.1,122.05,122.05,22557.0
2017-11-09 12:05:00,122.05,122.1,122.03,122.07,23820.0,122.05,122.1,122.03,122.07,23820.0
2017-11-09 12:10:00,122.07,122.22,122.05,122.21,52278.0,122.07,122.22,122.05,122.21,52278.0
2017-11-09 12:15:00,122.22,122.22,122.15,122.16,50816.0,122.22,122.22,122.15,122.16,50816.0
2017-11-09 12:20:00,122.14,122.18,122.12,122.17,153276.0,122.14,122.18,122.12,122.17,153276.0
2017-11-09 12:25:00,122.18,122.2,122.13,122.18,43761.0,122.18,122.2,122.13,122.18,43761.0
2017-11-09 12:30:00,122.18,122.29,122.17,122.28,180103.0,122.18,122.29,122.17,122.28,180103.0
2017-11-09 12:35:00,122.29,122.32,122.19,122.24,72398.0,122.29,122.32,122.19,122.24,72398.0
2017-11-09 12:40:00,122.23,122.28,122.23,122.25,30188.0,122.23,122.28,122.23,122.25,30188.0
2017-11-09 12:45:00,122.26,122.31,122.24,122.26,37561.0,122.26,122.31,122.24,122.26,37561.0
2017-11-09 12:50:00,122.27,122.31,122.21,122.23,53902.0,122.27,122.31,122.21,122.23,53902.0
2017-11-09 12:55:00,122.22,122.26,122.21,122.22,117874.0,122.22,122.26,122.21,122.22,117874.0
2017-11-09 13:00:00,122.22,122.29,122.21,122.27,26674.0,122.22,122.29,122.21,122.27,26674.0
2017-11-09 13:05:00,122.27,122.28,122.23,122.25,18103.0,122.27,122.28,122.23,122.25,18103.0
2017-11-09 13:10:00,122.23,122.24,122.16,122.19,47120.0,122.23,122.24,122.16,122.19,47120.0
2017-11-09 13:15:00,122.18,122.19,122.12,122.15,47951.0,122.18,122.19,122.12,122.15,47951.0
2017-11-09 13:20:00,122.15,122.16,122.11,122.16,23127.0,122.15,122.16,122.11,122.16,23127.0
2017-11-09 13:25:00,122.17,122.24,122.15,122.24,20895.0,122.17,122.24,122.15,122.24,20895.0
2017-11-09 13:30:00,122.24,122.25,122.18,122.18,29760.0,122.24,122.25,122.18,122.18,29760.0
2017-11-09 13:35:00,122.18,122.19,122.12,122.19,54967.0,122.18,122.19,122.12,122.19,54967.0
2017-11-09 13:40:00,122.19,122.2,122.14,122.15,17720.0,122.19,122.2,122.14,122.15,17720.0
2017-11-09 13:45:00,122.17,122.19,122.14,122.15,14456.0,122.17,122.19,122.14,122.15,14456.0
2017-11-09 13:50:00,122.15,122.18,122.13,122.17,25680.0,122.15,122.18,122.13,122.17,25680.0
2017-11-09 13:55:00,122.16,122.21,122.16,122.19,16626.0,122.16,122.21,122.16,122.19,16626.0
2017-11-09 14:00:00,122.2,122.2,122.18,122.19,14791.0,122.2,122.2,122.18,122.19,14791.0
2017-11-09 14:05:00,122.18,122.18,122.13,122.14,35548.0,122.18,122.18,122.13,122.14,35548.0
2017-11-09 14:10:00,122.15,122.19,122.14,122.15,15275.0,122.15,122.19,122.14,122.15,15275.0
2017-11-09 14:15:00,122.16,122.18,122.14,122.15,32193.0,122.16,122.18,122.14,122.15,32193.0
2017-11-09 14:20:00,122.15,122.19,122.15,122.18,28325.0,122.15,122.19,122.15,122.18,28325.0
2017-11-09 14:25:00,122.17,122.21,122.16,122.2,23337.0,122.17,122.21,122.16,122.2,23337.0
2017-11-09 14:30:00,122.2,122.24,122.18,122.24,20855.0,122.2,122.24,122.18,122.24,20855.0
2017-11-09 14:35:00,122.24,122.27,122.22,122.23,18022.0,122.24,122.27,122.22,122.23,18022.0
2017-11-09 14:40:00,122.23,122.28,122.23,122.26,26264.0,122.23,122.28,122.23,122.26,26264.0
2017-11-09 14:45:00,122.26,122.31,122.26,122.29,37767.0,122.26,122.31,122.26,122.29,37767.0
2017-11-09 14:50:00,122.29,122.32,122.26,122.29,78733.0,122.29,122.32,122.26,122.29,78733.0
2017-11-09 14:55:00,122.28,122.31,122.27,122.31,47676.0,122.28,122.31,122.27,122.31,47676.0
2017-11-09 15:00:00,122.31,122.41,122.27,122.32,186422.0,122.31,122.41,122.27,122.32,186422.0
2017-11-09 15:05:00,122.32,122.32,122.24,122.25,49121.0,122.32,122.32,122.24,122.25,49121.0
2017-11-09 15:10:00,122.26,122.32,122.24,122.32,24974.0,122.26,122.32,122.24,122.32,24974.0
2017-11-09 15:15:00,122.3,122.31,122.23,122.23,23130.0,122.3,122.31,122.23,122.23,23130.0
2017-11-09 15:20:00,122.24,122.25,122.19,122.21,25884.0,122.24,122.25,122.19,122.21,25884.0
2017-11-09 15:25:00,122.2,122.24,122.2,122.23,37803.0,122.2,122.24,122.2,122.23,37803.0
2017-11-09 15:30:00,122.23,122.23,122.18,122.19,42183.0,122.23,122.23,122.18,122.19,42183.0
2017-11-09 15:35:00,122.19,122.19,122.1,122.11,83964.0,122.19,122.19,122.1,122.11,83964.0
2017-11-09 15:40:00,122.11,122.16,122.1,122.15,59988.0,122.11,122.16,122.1,122.15,59988.0
2017-11-09 15:45:00,122.15,122.17,122.13,122.15,402748.0,122.15,122.17,122.13,122.15,402748.0
2017-11-09 15:50:00,122.14,122.16,122.1,122.11,210068.0,122.14,122.16,122.1,122.11,210068.0
2017-11-09 15:55:00,122.11,122.15,122.1,122.14,139958.0,122.11,122.15,122.1,122.14,139958.0
2017-11-10 09:30:00,121.99,122.06,121.96,122.04,105163.0,121.99,122.06,121.96,122.04,105163.0
2017-11-10 09:35:00,122.05,122.11,122.02,122.02,66345.0,122.05,122.11,122.02,122.02,66345.0
2017-11-10 09:40:00,122.01,122.06,121.99,122.03,112200.0,122.01,122.06,121.99,122.03,112200.0
2017-11-10 09:45:00,122.03,122.09,122.02,122.03,41901.0,122.03,122.09,122.02,122.03,41901.0
2017-11-10 09:50:00,122.03,122.03,121.94,121.96,115717.0,122.03,122.03,121.94,121.96,115717.0
2017-11-10 09:55:00,121.96,121.99,121.94,121.96,485819.0,121.96,121.99,121.94,121.96,485819.0
2017-11-10 10:00:00,121.96,122.06,121.95,122.02,113185.0,121.96,122.06,121.95,122.02,113185.0
2017-11-10 10:05:00,122.03,122.08,121.96,121.99,76090.0,122.03,122.08,121.96,121.99,76090.0
2017-11-10 10:10:00,121.99,122.04,121.96,122.02,22730.0,121.99,122.04,121.96,122.02,22730.0
2017-11-10 10:15:00,122.03,122.05,121.94,121.95,26350.0,122.03,122.05,121.94,121.95,26350.0
2017-11-10 10:20:00,121.96,122.0,121.96,121.98,22392.0,121.96,122.0,121.96,121.98,22392.0
2017-11-10 10:25:00,121.98,122.06,121.97,122.01,23866.0,121.98,122.06,121.97,122.01,23866.0
2017-11-10 10:30:00,122.01,122.06,122.0,122.05,15962.0,122.01,122.06,122.0,122.05,15962.0
2017-11-10 10:35:00,122.04,122.05,122.02,122.03,28085.0,122.04,122.05,122.02,122.03,28085.0
2017-11-10 10:40:00,122.02,122.04,121.99,122.01,14170.0,122.02,122.04,121.99,122.01,14170.0
2017-11-10 10:45:00,122.01,122.01,121.96,121.99,48561.0,122.01,122.01,121.96,121.99,48561.0
2017-11-10 10:50:00,122.0,122.01,121.97,121.99,29213.0,122.0,122.01,121.97,121.99,29213.0
2017-11-10 10:55:00,121.98,122.01,121.89,121.9,48209.0,121.98,122.01,121.89,121.9,48209.0
2017-11-10 11:00:00,121.91,121.96,121.91,121.94,52290.0,121.91,121.96,121.91,121.94,52290.0
2017-11-10 11:05:00,121.94,121.95,121.67,121.71,131917.0,121.94,121.95,121.67,121.71,131917.0
2017-11-10 11:10:00,121.7,121.7,121.12,121.2,723153.0,121.7,121.7,121.12,121.2,723153.0
2017-11-10 11:15:00,121.2,121.22,120.98,121.13,755180.0,121.2,121.22,120.98,121.13,755180.0
2017-11-10 11:20:00,121.12,121.22,121.11,121.15,186557.0,121.12,121.22,121.11,121.15,186557.0
2017-11-10 11:25:00,121.15,121.26,121.12,121.25,137184.0,121.15,121.26,121.12,121.25,137184.0
2017-11-10 11:30:00,121.25,121.3,121.2,121.3,170494.0,121.25,121.3,121.2,121.3,170494.0
2017-11-10 11:35:00,121.3,121.3,121.22,121.25,65638.0,121.3,121.3,121.22,121.25,65638.0
2017-11-10 11:40:00,121.25,121.25,121.06,121.13,322103.0,121.25,121.25,121.06,121.13,322103.0
2017-11-10 11:45:00,121.13,121.19,121.11,121.15,35380.0,121.13,121.19,121.11,121.15,35380.0
2017-11-10 11:50:00,121.14,121.16,121.1,121.16,85945.0,121.14,121.16,121.1,121.16,85945.0
2017-11-10 11:55:00,121.15,121.2,121.13,121.14,42119.0,121.15,121.2,121.13,121.14,42119.0
2017-11-10 12:00:00,121.14,121.2,121.1,121.17,92295.0,121.14,121.2,121.1,121.17,92295.0
2017-11-10 12:05:00,121.17,121.18,121.14,121.16,31916.0,121.17,121.18,121.14,121.16,31916.0
2017-11-10 12:10:00,121.16,121.17,121.12,121.16,15088.0,121.16,121.17,121.12,121.16,15088.0
2017-11-10 12:15:00,121.16,121.19,121.14,121.16,63269.0,121.16,121.19,121.14,121.16,63269.0
2017-11-10 12:20:00,121.17,121.21,121.17,121.18,17260.0,121.17,121.21,121.17,121.18,17260.0
2017-11-10 12:25:00,121.2,121.22,121.19,121.19,11380.0,121.2,121.22,121.19,121.19,11380.0
2017-11-10 12:30:00,121.19,121.19,121.12,121.13,28498.0,121.19,121.19,121.12,121.13,28498.0
2017-11-10 12:35:00,121.12,121.16,121.11,121.15,22454.0,121.12,121.16,121.11,121.15,22454.0
2017-11-10 12:40:00,121.15,121.19,121.14,121.18,13107.0,121.15,121.19,121.14,121.18,13107.0
2017-11-10 12:45:00,121.18,121.19,121.13,121.17,22686.0,121.18,121.19,121.13,121.17,22686.0
2017-11-10 12:50:00,121.16,121.17,121.11,121.12,19107.0,121.16,121.17,121.11,121.12,19107.0
2017-11-10 12:55:00,121.12,121.18,121.11,121.18,13481.0,121.12,121.18,121.11,121.18,13481.0
2017-11-10 13:00:00,121.18,121.18,121.13,121.13,29623.0,121.18,121.18,121.13,121.13,29623.0
2017-11-10 13:05:00,121.14,121.16,121.12,121.14,31703.0,121.14,121.16,121.12,121.14,31703.0
2017-11-10 13:10:00,121.14,121.16,121.12,121.14,34752.0,121.14,121.16,121.12,121.14,34752.0
2017-11-10 13:15:00,121.14,121.14,121.03,121.07,50842.0,121.14,121.14,121.03,121.07,50842.0
2017-11-10 13:20:00,121.06,121.07,120.93,121.05,198866.0,121.06,121.07,120.93,121.05,198866.0
2017-11-10 13:25:00,121.05,121.06,120.94,121.01,112730.0,121.05,121.06,120.94,121.01,112730.0
2017-11-10 13:30:00,121.02,121.03,120.99,121.01,11842.0,121.02,121.03,120.99,121.01,11842.0
2017-11-10 13:35:00,121.01,121.06,121.0,121.06,16426.0,121.01,121.06,121.0,121.06,16426.0
2017-11-10 13:40:00,121.06,121.09,121.04,121.05,11457.0,121.06,121.09,121.04,121.05,11457.0
2017-11-10 13:45:00,121.06,121.1,121.04,121.09,15424.0,121.06,121.1,121.04,121.09,15424.0
2017-11-10 13:50:00,121.1,121.13,121.1,121.12,10022.0,121.1,121.13,121.1,121.12,10022.0
2017-11-10 13:55:00,121.11,121.15,121.11,121.12,20103.0,121.11,121.15,121.11,121.12,20103.0
2017-11-10 14:00:00,121.11,121.12,121.1,121.11,9993.0,121.11,121.12,121.1,121.11,9993.0
2017-11-10 14:05:00,121.11,121.13,121.1,121.11,6400.0,121.11,121.13,121.1,121.11,6400.0
2017-11-10 14:10:00,121.12,121.15,121.09,121.14,8992.0,121.12,121.15,121.09,121.14,8992.0
2017-11-10 14:15:00,121.15,121.15,121.13,121.13,11575.0,121.15,121.15,121.13,121.13,11575.0
2017-11-10 14:20:00,121.13,121.14,121.12,121.13,9550.0,121.13,121.14,121.12,121.13,9550.0
2017-11-10 14:25:00,121.13,121.13,121.11,121.12,10091.0,121.13,121.13,121.11,121.12,10091.0
2017-11-10 14:30:00,121.11,121.12,121.09,121.09,12409.0,121.11,121.12,121.09,121.09,12409.0
2017-11-10 14:35:00,121.09,121.11,121.08,121.09,9233.0,121.09,121.11,121.08,121.09,9233.0
2017-11-10 14:40:00,121.08,121.09,121.06,121.07,24353.0,121.08,121.09,121.06,121.07,24353.0
2017-11-10 14:45:00,121.08,121.14,121.07,121.14,27442.0,121.08,121.14,121.07,121.14,27442.0
2017-11-10 14:50:00,121.14,121.15,121.1,121.15,32885.0,121.14,121.15,121.1,121.15,32885.0
2017-11-10 14:55:00,121.15,121.15,121.1,121.1,96748.0,121.15,121.15,121.1,121.1,96748.0
2017-11-10 15:00:00,121.1,121.13,121.08,121.11,25382.0,121.1,121.13,121.08,121.11,25382.0
2017-11-10 15:05:00,121.12,121.15,121.12,121.14,14264.0,121.12,121.15,121.12,121.14,14264.0
2017-11-10 15:10:00,121.14,121.17,121.13,121.15,26110.0,121.14,121.17,121.13,121.15,26110.0
2017-11-10 15:15:00,121.16,121.18,121.15,121.18,25640.0,121.16,121.18,121.15,121.18,25640.0
2017-11-10 15:20:00,121.19,121.21,121.15,121.17,38841.0,121.19,121.21,121.15,121.17,38841.0
2017-11-10 15:25:00,121.16,121.2,121.15,121.2,33853.0,121.16,121.2,121.15,121.2,33853.0
2017-11-10 15:30:00,121.19,121.19,121.17,121.17,39963.0,121.19,121.19,121.17,121.17,39963.0
2017-11-10 15:35:00,121.18,121.19,121.16,121.18,125594.0,121.18,121.19,121.16,121.18,125594.0
2017-11-10 15:40:00,121.17,121.17,121.14,121.15,52558.0,121.17,121.17,121.14,121.15,52558.0
2017-11-10 15:45:00,121.16,121.16,121.13,121.15,139325.0,121.16,121.16,121.13,121.15,139325.0
2017-11-10 15:50:00,121.15,121.19,121.14,121.18,100011.0,121.15,121.19,121.14,121.18,100011.0
2017-11-10 15:55:00,121.18,121.19,121.13,121.14,200236.0,121.18,121.19,121.13,121.14,200236.0
2017-11-13 09:30:00,121.43,121.44,121.31,121.4,89002.0,121.43,121.44,121.31,121.4,89002.0
2017-11-13 09:35:00,121.39,121.45,121.38,121.38,58038.0,121.39,121.45,121.38,121.38,58038.0
2017-11-13 09:40:00,121.38,121.39,121.31,121.36,38001.0,121.38,121.39,121.31,121.36,38001.0
2017-11-13 09:45:00,121.35,121.36,121.32,121.34,27868.0,121.35,121.36,121.32,121.34,27868.0
2017-11-13 09:50:00,121.34,121.36,121.32,121.33,16580.0,121.34,121.36,121.32,121.33,16580.0
2017-11-13 09:55:00,121.33,121.33,121.27,121.28,36313.0,121.33,121.33,121.27,121.28,36313.0
2017-11-13 10:00:00,121.29,121.35,121.28,121.35,28626.0,121.29,121.35,121.28,121.35,28626.0
2017-11-13 10:05:00,121.35,121.38,121.34,121.34,40198.0,121.35,121.38,121.34,121.34,40198.0
2017-11-13 10:10:00,121.34,121.36,121.27,121.35,667369.0,121.34,121.36,121.27,121.35,667369.0
2017-11-13 10:15:00,121.36,121.37,121.31,121.36,382366.0,121.36,121.37,121.31,121.36,382366.0
2017-11-13 10:20:00,121.36,121.38,121.34,121.35,91027.0,121.36,121.38,121.34,121.35,91027.0
2017-11-13 10:25:00,121.36,121.38,121.34,121.37,130786.0,121.36,121.38,121.34,121.37,130786.0
2017-11-13 10:30:00,121.37,121.5,121.36,121.47,152478.0,121.37,121.5,121.36,121.47,152478.0
2017-11-13 10:35:00,121.47,121.47,121.44,121.46,323794.0,121.47,121.47,121.44,121.46,323794.0
2017-11-13 10:40:00,121.47,121.5,121.44,121.48,157288.0,121.47,121.5,121.44,121.48,157288.0
2017-11-13 10:45:00,121.47,121.48,121.44,121.47,105278.0,121.47,121.48,121.44,121.47,105278.0
2017-11-13 10:50:00,121.47,121.48,121.44,121.47,74962.0,121.47,121.48,121.44,121.47,74962.0
2017-11-13 10:55:00,121.47,121.47,121.44,121.47,54899.0,121.47,121.47,121.44,121.47,54899.0
2017-11-13 11:00:00,121.46,121.55,121.46,121.51,96968.0,121.46,121.55,121.46,121.51,96968.0
2017-11-13 11:05:00,121.51,121.52,121.49,121.5,33984.0,121.51,121.52,121.49,121.5,33984.0
2017-11-13 11:10:00,121.5,121.51,121.49,121.51,518130.0,121.5,121.51,121.49,121.51,518130.0
2017-11-13 11:15:00,121.5,121.51,121.48,121.49,42040.0,121.5,121.51,121.48,121.49,42040.0
2017-11-13 11:20:00,121.49,121.49,121.41,121.45,93785.0,121.49,121.49,121.41,121.45,93785.0
2017-11-13 11:25:00,121.45,121.5,121.44,121.47,40052.0,121.45,121.5,121.44,121.47,40052.0
2017-11-13 11:30:00,121.47,121.5,121.47,121.49,38587.0,121.47,121.5,121.47,121.49,38587.0
2017-11-13 11:35:00,121.49,121.49,121.44,121.45,18049.0,121.49,121.49,121.44,121.45,18049.0
2017-11-13 11:40:00,121.45,121.45,121.42,121.44,45784.0,121.45,121.45,121.42,121.44,45784.0
2017-11-13 11:45:00,121.44,121.47,121.43,121.46,13700.0,121.44,121.47,121.43,121.46,13700.0
2017-11-13 11:50:00,121.47,121.47,121.42,121.42,22284.0,121.47,121.47,121.42,121.42,22284.0
2017-11-13 11:55:00,121.43,121.44,121.37,121.39,20639.0,121.43,121.44,121.37,121.39,20639.0
2017-11-13 12:00:00,121.38,121.41,121.37,121.41,15931.0,121.38,121.41,121.37,121.41,15931.0
2017-11-13 12:05:00,121.41,121.41,121.37,121.39,18805.0,121.41,121.41,121.37,121.39,18805.0
2017-11-13 12:10:00,121.4,121.41,121.39,121.4,7800.0,121.4,121.41,121.39,121.4,7800.0
2017-11-13 12:15:00,121.4,121.47,121.38,121.47,73789.0,121.4,121.47,121.38,121.47,73789.0
2017-11-13 12:20:00,121.46,121.48,121.45,121.47,16373.0,121.46,121.48,121.45,121.47,16373.0
2017-11-13 12:25:00,121.47,121.47,121.45,121.47,11410.0,121.47,121.47,121.45,121.47,11410.0
2017-11-13 12:30:00,121.47,121.49,121.46,121.49,3267.0,121.47,121.49,121.46,121.49,3267.0
2017-11-13 12:35:00,121.48,121.49,121.45,121.46,8136.0,121.48,121.49,121.45,121.46,8136.0
2017-11-13 12:40:00,121.46,121.49,121.45,121.49,4800.0,121.46,121.49,121.45,121.49,4800.0
2017-11-13 12:45:00,121.49,121.49,121.46,121.48,7575.0,121.49,121.49,121.46,121.48,7575.0
2017-11-13 12:50:00,121.49,121.51,121.47,121.5,8263.0,121.49,121.51,121.47,121.5,8263.0
2017-11-13 12:55:00,121.5,121.5,121.47,121.47,3127.0,121.5,121.5,121.47,121.47,3127.0
2017-11-13 13:00:00,121.48,121.5,121.48,121.48,10912.0,121.48,121.5,121.48,121.48,10912.0
2017-11-13 13:05:00,121.49,121.54,121.48,121.54,15895.0,121.49,121.54,121.48,121.54,15895.0
2017-11-13 13:10:00,121.53,121.54,121.49,121.49,6950.0,121.53,121.54,121.49,121.49,6950.0
2017-11-13 13:15:00,121.5,121.5,121.48,121.48,28561.0,121.5,121.5,121.48,121.48,28561.0
2017-11-13 13:20:00,121.48,121.48,121.42,121.43,13945.0,121.48,121.48,121.42,121.43,13945.0
2017-11-13 13:25:00,121.43,121.45,121.41,121.45,8006.0,121.43,121.45,121.41,121.45,8006.0
2017-11-13 13:30:00,121.45,121.46,121.43,121.44,8908.0,121.45,121.46,121.43,121.44,8908.0
2017-11-13 13:35:00,121.44,121.49,121.44,121.49,11650.0,121.44,121.49,121.44,121.49,11650.0
2017-11-13 13:40:00,121.48,121.49,121.45,121.46,5685.0,121.48,121.49,121.45,121.46,5685.0
2017-11-13 13:45:00,121.46,121.48,121.46,121.48,8174.0,121.46,121.48,121.46,121.48,8174.0
2017-11-13 13:50:00,121.48,121.51,121.46,121.48,10488.0,121.48,121.51,121.46,121.48,10488.0
2017-11-13 13:55:00,121.48,121.49,121.45,121.46,7943.0,121.48,121.49,121.45,121.46,7943.0
2017-11-13 14:00:00,121.46,121.51,121.45,121.48,16246.0,121.46,121.51,121.45,121.48,16246.0
2017-11-13 14:05:00,121.48,121.51,121.47,121.48,10548.0,121.48,121.51,121.47,121.48,10548.0
2017-11-13 14:10:00,121.48,121.48,121.46,121.48,8666.0,121.48,121.48,121.46,121.48,8666.0
2017-11-13 14:15:00,121.48,121.49,121.46,121.49,12646.0,121.48,121.49,121.46,121.49,12646.0
2017-11-13 14:20:00,121.48,121.48,121.46,121.47,6943.0,121.48,121.48,121.46,121.47,6943.0
2017-11-13 14:25:00,121.47,121.48,121.46,121.47,6445.0,121.47,121.48,121.46,121.47,6445.0
2017-11-13 14:30:00,121.46,121.48,121.43,121.48,24206.0,121.46,121.48,121.43,121.48,24206.0
2017-11-13 14:35:00,121.47,121.49,121.47,121.48,22389.0,121.47,121.49,121.47,121.48,22389.0
2017-11-13 14:40:00,121.48,121.49,121.47,121.48,10798.0,121.48,121.49,121.47,121.48,10798.0
2017-11-13 14:45:00,121.48,121.49,121.47,121.49,11137.0,121.48,121.49,121.47,121.49,11137.0
2017-11-13 14:50:00,121.49,121.49,121.45,121.48,29878.0,121.49,121.49,121.45,121.48,29878.0
2017-11-13 14:55:00,121.48,121.49,121.44,121.47,22958.0,121.48,121.49,121.44,121.47,22958.0
2017-11-13 15:00:00,121.46,121.46,121.42,121.44,20187.0,121.46,121.46,121.42,121.44,20187.0
2017-11-13 15:05:00,121.44,121.46,121.4,121.4,31990.0,121.44,121.46,121.4,121.4,31990.0
2017-11-13 15:10:00,121.4,121.41,121.37,121.4,41643.0,121.4,121.41,121.37,121.4,41643.0
2017-11-13 15:15:00,121.4,121.41,121.36,121.37,20557.0,121.4,121.41,121.36,121.37,20557.0
2017-11-13 15:20:00,121.37,121.39,121.35,121.37,41736.0,121.37,121.39,121.35,121.37,41736.0
2017-11-13 15:25:00,121.37,121.4,121.36,121.38,49799.0,121.37,121.4,121.36,121.38,49799.0
2017-11-13 15:30:00,121.39,121.39,121.35,121.36,29446.0,121.39,121.39,121.35,121.36,29446.0
2017-11-13 15:35:00,121.36,121.38,121.35,121.38,31724.0,121.36,121.38,121.35,121.38,31724.0
2017-11-13 15:40:00,121.38,121.42,121.37,121.42,100130.0,121.38,121.42,121.37,121.42,100130.0
2017-11-13 15:45:00,121.41,121.42,121.36,121.36,116993.0,121.41,121.42,121.36,121.36,116993.0
2017-11-13 15:50:00,121.36,121.36,121.31,121.32,142292.0,121.36,121.36,121.31,121.32,142292.0
2017-11-13 15:55:00,121.32,121.35,121.32,121.32,150696.0,121.32,121.35,121.32,121.32,150696.0
2017-11-14 09:30:00,120.9,120.9,120.82,120.84,103086.0,120.9,120.9,120.82,120.84,103086.0
2017-11-14 09:35:00,120.84,120.96,120.83,120.93,95935.0,120.84,120.96,120.83,120.93,95935.0
2017-11-14 09:40:00,120.92,120.95,120.87,120.91,87934.0,120.92,120.95,120.87,120.91,87934.0
2017-11-14 09:45:00,120.9,120.94,120.87,120.92,68479.0,120.9,120.94,120.87,120.92,68479.0
2017-11-14 09:50:00,120.91,120.92,120.77,120.84,87760.0,120.91,120.92,120.77,120.84,87760.0
2017-11-14 09:55:00,120.84,120.96,120.83,120.9,85396.0,120.84,120.96,120.83,120.9,85396.0
2017-11-14 10:00:00,120.93,121.39,120.93,121.39,291248.0,120.93,121.39,120.93,121.39,291248.0
2017-11-14 10:05:00,121.39,121.79,121.39,121.58,543050.0,121.39,121.79,121.39,121.58,543050.0
2017-11-14 10:10:00,121.58,121.62,121.38,121.43,62853.0,121.58,121.62,121.38,121.43,62853.0
2017-11-14 10:15:00,121.43,121.44,121.3,121.32,49318.0,121.43,121.44,121.3,121.32,49318.0
2017-11-14 10:20:00,121.33,121.41,121.33,121.4,165948.0,121.33,121.41,121.33,121.4,165948.0
2017-11-14 10:25:00,121.39,121.51,121.38,121.43,51150.0,121.39,121.51,121.38,121.43,51150.0
2017-11-14 10:30:00,121.43,121.49,121.41,121.47,66833.0,121.43,121.49,121.41,121.47,66833.0
2017-11-14 10:35:00,121.48,121.5,121.34,121.34,66059.0,121.48,121.5,121.34,121.34,66059.0
2017-11-14 10:40:00,121.34,121.4,121.34,121.39,225163.0,121.34,121.4,121.34,121.39,225163.0
2017-11-14 10:45:00,121.4,121.45,121.36,121.44,359551.0,121.4,121.45,121.36,121.44,359551.0
2017-11-14 10:50:00,121.44,121.45,121.37,121.39,51195.0,121.44,121.45,121.37,121.39,51195.0
2017-11-14 10:55:00,121.39,121.44,121.34,121.43,67907.0,121.39,121.44,121.34,121.43,67907.0
2017-11-14 11:00:00,121.44,121.54,121.43,121.49,32335.0,121.44,121.54,121.43,121.49,32335.0
2017-11-14 11:05:00,121.5,121.55,121.49,121.55,19446.0,121.5,121.55,121.49,121.55,19446.0
2017-11-14 11:10:00,121.56,121.57,121.48,121.49,20891.0,121.56,121.57,121.48,121.49,20891.0
2017-11-14 11:15:00,121.49,121.49,121.44,121.47,29544.0,121.49,121.49,121.44,121.47,29544.0
2017-11-14 11:20:00,121.47,121.5,121.44,121.49,21443.0,121.47,121.5,121.44,121.49,21443.0
2017-11-14 11:25:00,121.49,121.59,121.49,121.59,29818.0,121.49,121.59,121.49,121.59,29818.0
2017-11-14 11:30:00,121.58,121.6,121.53,121.56,52573.0,121.58,121.6,121.53,121.56,52573.0
2017-11-14 11:35:00,121.55,121.61,121.55,121.6,37053.0,121.55,121.61,121.55,121.6,37053.0
2017-11-14 11:40:00,121.59,121.64,121.57,121.62,34176.0,121.59,121.64,121.57,121.62,34176.0
2017-11-14 11:45:00,121.62,121.63,121.51,121.54,31194.0,121.62,121.63,121.51,121.54,31194.0
2017-11-14 11:50:00,121.55,121.56,121.43,121.43,74817.0,121.55,121.56,121.43,121.43,74817.0
2017-11-14 11:55:00,121.43,121.44,121.39,121.4,14748.0,121.43,121.44,121.39,121.4,14748.0
2017-11-14 12:00:00,121.4,121.42,121.39,121.39,17871.0,121.4,121.42,121.39,121.39,17871.0
2017-11-14 12:05:00,121.39,121.43,121.39,121.43,5829.0,121.39,121.43,121.39,121.43,5829.0
2017-11-14 12:10:00,121.43,121.46,121.42,121.45,14923.0,121.43,121.46,121.42,121.45,14923.0
2017-11-14 12:15:00,121.46,121.46,121.42,121.44,28721.0,121.46,121.46,121.42,121.44,28721.0
2017-11-14 12:20:00,121.43,121.48,121.43,121.48,7893.0,121.43,121.48,121.43,121.48,7893.0
2017-11-14 12:25:00,121.48,121.48,121.45,121.47,10462.0,121.48,121.48,121.45,121.47,10462.0
2017-11-14 12:30:00,121.47,121.5,121.46,121.48,11077.0,121.47,121.5,121.46,121.48,11077.0
2017-11-14 12:35:00,121.48,121.52,121.47,121.51,8716.0,121.48,121.52,121.47,121.51,8716.0
2017-11-14 12:40:00,121.52,121.56,121.52,121.56,17397.0,121.52,121.56,121.52,121.56,17397.0
2017-11-14 12:45:00,121.55,121.59,121.52,121.58,5213.0,121.55,121.59,121.52,121.58,5213.0
2017-11-14 12:50:00,121.57,121.61,121.57,121.6,80762.0,121.57,121.61,121.57,121.6,80762.0
2017-11-14 12:55:00,121.61,121.68,121.58,121.67,33893.0,121.61,121.68,121.58,121.67,33893.0
2017-11-14 13:00:00,121.68,121.75,121.67,121.73,52163.0,121.68,121.75,121.67,121.73,52163.0
2017-11-14 13:05:00,121.75,121.83,121.74,121.83,43859.0,121.75,121.83,121.74,121.83,43859.0
2017-11-14 13:10:00,121.82,121.82,121.72,121.76,45778.0,121.82,121.82,121.72,121.76,45778.0
2017-11-14 13:15:00,121.76,121.85,121.76,121.82,67545.0,121.76,121.85,121.76,121.82,67545.0
2017-11-14 13:20:00,121.82,121.88,121.81,121.86,113418.0,121.82,121.88,121.81,121.86,113418.0
2017-11-14 13:25:00,121.87,121.87,121.8,121.84,24862.0,121.87,121.87,121.8,121.84,24862.0
2017-11-14 13:30:00,121.84,121.91,121.84,121.89,79175.0,121.84,121.91,121.84,121.89,79175.0
2017-11-14 13:35:00,121.89,121.9,121.85,121.87,105591.0,121.89,121.9,121.85,121.87,105591.0
2017-11-14 13:40:00,121.86,121.86,121.79,121.79,55915.0,121.86,121.86,121.79,121.79,55915.0
2017-11-14 13:45:00,121.79,121.79,121.73,121.74,25783.0,121.79,121.79,121.73,121.74,25783.0
2017-11-14 13:50:00,121.75,121.8,121.73,121.8,22195.0,121.75,121.8,121.73,121.8,22195.0
2017-11-14 13:55:00,121.8,121.84,121.8,121.81,16304.0,121.8,121.84,121.8,121.81,16304.0
2017-11-14 14:00:00,121.81,121.84,121.8,121.82,22319.0,121.81,121.84,121.8,121.82,22319.0
2017-11-14 14:05:00,121.81,121.82,121.75,121.75,19489.0,121.81,121.82,121.75,121.75,19489.0
2017-11-14 14:10:00,121.75,121.76,121.73,121.75,21299.0,121.75,121.76,121.73,121.75,21299.0
2017-11-14 14:15:00,121.75,121.76,121.73,121.75,17005.0,121.75,121.76,121.73,121.75,17005.0
2017-11-14 14:20:00,121.75,121.77,121.74,121.77,14299.0,121.75,121.77,121.74,121.77,14299.0
2017-11-14 14:25:00,121.76,121.77,121.73,121.75,10463.0,121.76,121.77,121.73,121.75,10463.0
2017-11-14 14:30:00,121.75,121.77,121.73,121.76,67497.0,121.75,121.77,121.73,121.76,67497.0
2017-11-14 14:35:00,121.77,121.77,121.73,121.73,12749.0,121.77,121.77,121.73,121.73,12749.0
2017-11-14 14:40:00,121.74,121.76,121.72,121.74,21654.0,121.74,121.76,121.72,121.74,21654.0
2017-11-14 14:45:00,121.74,121.75,121.73,121.74,44108.0,121.74,121.75,121.73,121.74,44108.0
2017-11-14 14:50:00,121.75,121.75,121.71,121.71,25627.0,121.75,121.75,121.71,121.71,25627.0
2017-11-14 14:55:00,121.71,121.71,121.65,121.67,29786.0,121.71,121.71,121.65,121.67,29786.0
2017-11-14 15:00:00,121.69,121.69,121.65,121.66,15124.0,121.69,121.69,121.65,121.66,15124.0
2017-11-14 15:05:00,121.66,121.67,121.64,121.66,15920.0,121.66,121.67,121.64,121.66,15920.0
2017-11-14 15:10:00,121.66,121.67,121.64,121.64,18481.0,121.66,121.67,121.64,121.64,18481.0
2017-11-14 15:15:00,121.64,121.65,121.64,121.65,9748.0,121.64,121.65,121.64,121.65,9748.0
2017-11-14 15:20:00,121.66,121.7,121.64,121.68,26454.0,121.66,121.7,121.64,121.68,26454.0
2017-11-14 15:25:00,121.69,121.71,121.67,121.71,25773.0,121.69,121.71,121.67,121.71,25773.0
2017-11-14 15:30:00,121.71,121.73,121.71,121.73,43682.0,121.71,121.73,121.71,121.73,43682.0
2017-11-14 15:35:00,121.73,121.73,121.67,121.68,119940.0,121.73,121.73,121.67,121.68,119940.0
2017-11-14 15:40:00,121.68,121.71,121.68,121.7,87995.0,121.68,121.71,121.68,121.7,87995.0
2017-11-14 15:45:00,121.7,121.7,121.64,121.64,133922.0,121.7,121.7,121.64,121.64,133922.0
2017-11-14 15:50:00,121.64,121.66,121.62,121.63,118128.0,121.64,121.66,121.62,121.63,118128.0
2017-11-14 15:55:00,121.63,121.64,121.55,121.57,357492.0,121.63,121.64,121.55,121.57,357492.0
2017-11-15 09:30:00,122.13,122.23,122.06,122.14,138550.0,122.13,122.23,122.06,122.14,138550.0
2017-11-15 09:35:00,122.15,122.36,122.15,122.33,136417.0,122.15,122.36,122.15,122.33,136417.0
2017-11-15 09:40:00,122.33,122.36,122.17,122.18,40786.0,122.33,122.36,122.17,122.18,40786.0
2017-11-15 09:45:00,122.21,122.23,121.79,121.93,168986.0,122.21,122.23,121.79,121.93,168986.0
2017-11-15 09:50:00,121.89,121.96,121.84,121.91,85305.0,121.89,121.96,121.84,121.91,85305.0
2017-11-15 09:55:00,121.91,121.93,121.84,121.9,52087.0,121.91,121.93,121.84,121.9,52087.0
2017-11-15 10:00:00,121.89,121.9,121.69,121.8,108065.0,121.89,121.9,121.69,121.8,108065.0
2017-11-15 10:05:00,121.79,121.79,121.61,121.73,151139.0,121.79,121.79,121.61,121.73,151139.0
2017-11-15 10:10:00,121.73,121.74,121.6,121.63,72650.0,121.73,121.74,121.6,121.63,72650.0
2017-11-15 10:15:00,121.63,121.71,121.63,121.67,45742.0,121.63,121.71,121.63,121.67,45742.0
2017-11-15 10:20:00,121.66,121.7,121.66,121.67,34880.0,121.66,121.7,121.66,121.67,34880.0
2017-11-15 10:25:00,121.68,121.69,121.65,121.67,41447.0,121.68,121.69,121.65,121.67,41447.0
2017-11-15 10:30:00,121.66,121.73,121.66,121.7,57719.0,121.66,121.73,121.66,121.7,57719.0
2017-11-15 10:35:00,121.7,121.71,121.41,121.48,269931.0,121.7,121.71,121.41,121.48,269931.0
2017-11-15 10:40:00,121.47,121.55,121.47,121.48,88176.0,121.47,121.55,121.47,121.48,88176.0
2017-11-15 10:45:00,121.48,121.65,121.48,121.63,148185.0,121.48,121.65,121.48,121.63,148185.0
2017-11-15 10:50:00,121.64,121.64,121.59,121.6,28219.0,121.64,121.64,121.59,121.6,28219.0
2017-11-15 10:55:00,121.6,121.6,121.33,121.4,85322.0,121.6,121.6,121.33,121.4,85322.0
2017-11-15 11:00:00,121.4,121.45,121.28,121.44,100176.0,121.4,121.45,121.28,121.44,100176.0
2017-11-15 11:05:00,121.45,121.45,121.4,121.41,39906.0,121.45,121.45,121.4,121.41,39906.0
2017-11-15 11:10:00,121.41,121.43,121.37,121.43,16283.0,121.41,121.43,121.37,121.43,16283.0
2017-11-15 11:15:00,121.42,121.42,121.37,121.41,16335.0,121.42,121.42,121.37,121.41,16335.0
2017-11-15 11:20:00,121.4,121.4,121.31,121.33,65138.0,121.4,121.4,121.31,121.33,65138.0
2017-11-15 11:25:00,121.34,121.4,121.28,121.39,18338.0,121.34,121.4,121.28,121.39,18338.0
2017-11-15 11:30:00,121.39,121.43,121.37,121.41,16737.0,121.39,121.43,121.37,121.41,16737.0
2017-11-15 11:35:00,121.4,121.4,121.37,121.4,17561.0,121.4,121.4,121.37,121.4,17561.0
2017-11-15 11:40:00,121.41,121.41,121.25,121.28,63957.0,121.41,121.41,121.25,121.28,63957.0
2017-11-15 11:45:00,121.27,121.34,121.27,121.29,31718.0,121.27,121.34,121.27,121.29,31718.0
2017-11-15 11:50:00,121.29,121.35,121.29,121.33,14531.0,121.29,121.35,121.29,121.33,14531.0
2017-11-15 11:55:00,121.32,121.32,121.29,121.32,10589.0,121.32,121.32,121.29,121.32,10589.0
2017-11-15 12:00:00,121.31,121.4,121.31,121.37,16472.0,121.31,121.4,121.31,121.37,16472.0
2017-11-15 12:05:00,121.38,121.39,121.35,121.39,11486.0,121.38,121.39,121.35,121.39,11486.0
2017-11-15 12:10:00,121.38,121.4,121.36,121.37,4787.0,121.38,121.4,121.36,121.37,4787.0
2017-11-15 12:15:00,121.36,121.38,121.32,121.34,14151.0,121.36,121.38,121.32,121.34,14151.0
2017-11-15 12:20:00,121.34,121.36,121.32,121.33,18872.0,121.34,121.36,121.32,121.33,18872.0
2017-11-15 12:25:00,121.33,121.33,121.29,121.32,16926.0,121.33,121.33,121.29,121.32,16926.0
2017-11-15 12:30:00,121.31,121.33,121.31,121.32,5828.0,121.31,121.33,121.31,121.32,5828.0
2017-11-15 12:35:00,121.32,121.34,121.28,121.34,36370.0,121.32,121.34,121.28,121.34,36370.0
2017-11-15 12:40:00,121.34,121.39,121.34,121.38,23148.0,121.34,121.39,121.34,121.38,23148.0
2017-11-15 12:45:00,121.38,121.42,121.36,121.37,7993.0,121.38,121.42,121.36,121.37,7993.0
2017-11-15 12:50:00,121.36,121.39,121.36,121.38,3232.0,121.36,121.39,121.36,121.38,3232.0
2017-11-15 12:55:00,121.38,121.38,121.34,121.35,7879.0,121.38,121.38,121.34,121.35,7879.0
2017-11-15 13:00:00,121.34,121.36,121.33,121.35,28045.0,121.34,121.36,121.33,121.35,28045.0
2017-11-15 13:05:00,121.35,121.39,121.31,121.39,18567.0,121.35,121.39,121.31,121.39,18567.0
2017-11-15 13:10:00,121.39,121.41,121.36,121.41,13106.0,121.39,121.41,121.36,121.41,13106.0
2017-11-15 13:15:00,121.4,121.4,121.36,121.37,15043.0,121.4,121.4,121.36,121.37,15043.0
2017-11-15 13:20:00,121.36,121.38,121.28,121.32,19560.0,121.36,121.38,121.28,121.32,19560.0
2017-11-15 13:25:00,121.31,121.39,121.31,121.35,33619.0,121.31,121.39,121.31,121.35,33619.0
2017-11-15 13:30:00,121.34,121.35,121.32,121.33,11641.0,121.34,121.35,121.32,121.33,11641.0
2017-11-15 13:35:00,121.34,121.38,121.34,121.38,11551.0,121.34,121.38,121.34,121.38,11551.0
2017-11-15 13:40:00,121.37,121.37,121.33,121.34,9857.0,121.37,121.37,121.33,121.34,9857.0
2017-11-15 13:45:00,121.34,121.38,121.34,121.35,15030.0,121.34,121.38,121.34,121.35,15030.0
2017-11-15 13:50:00,121.36,121.38,121.35,121.38,16290.0,121.36,121.38,121.35,121.38,16290.0
2017-11-15 13:55:00,121.39,121.39,121.37,121.39,6018.0,121.39,121.39,121.37,121.39,6018.0
2017-11-15 14:00:00,121.38,121.38,121.3,121.33,59599.0,121.38,121.38,121.3,121.33,59599.0
2017-11-15 14:05:00,121.34,121.38,121.33,121.38,9587.0,121.34,121.38,121.33,121.38,9587.0
2017-11-15 14:10:00,121.37,121.39,121.36,121.37,15666.0,121.37,121.39,121.36,121.37,15666.0
2017-11-15 14:15:00,121.37,121.4,121.35,121.35,10074.0,121.37,121.4,121.35,121.35,10074.0
2017-11-15 14:20:00,121.36,121.38,121.33,121.38,28611.0,121.36,121.38,121.33,121.38,28611.0
2017-11-15 14:25:00,121.4,121.4,121.32,121.32,21163.0,121.4,121.4,121.32,121.32,21163.0
2017-11-15 14:30:00,121.33,121.34,121.29,121.32,11689.0,121.33,121.34,121.29,121.32,11689.0
2017-11-15 14:35:00,121.32,121.32,121.25,121.3,16769.0,121.32,121.32,121.25,121.3,16769.0
2017-11-15 14:40:00,121.3,121.35,121.29,121.33,16145.0,121.3,121.35,121.29,121.33,16145.0
2017-11-15 14:45:00,121.32,121.36,121.29,121.33,30259.0,121.32,121.36,121.29,121.33,30259.0
2017-11-15 14:50:00,121.34,121.37,121.33,121.36,19779.0,121.34,121.37,121.33,121.36,19779.0
2017-11-15 14:55:00,121.37,121.38,121.34,121.35,29443.0,121.37,121.38,121.34,121.35,29443.0
2017-11-15 15:00:00,121.34,121.36,121.32,121.34,9995.0,121.34,121.36,121.32,121.34,9995.0
2017-11-15 15:05:00,121.34,121.36,121.33,121.36,17179.0,121.34,121.36,121.33,121.36,17179.0
2017-11-15 15:10:00,121.36,121.38,121.34,121.34,43078.0,121.36,121.38,121.34,121.34,43078.0
2017-11-15 15:15:00,121.35,121.37,121.34,121.35,28512.0,121.35,121.37,121.34,121.35,28512.0
2017-11-15 15:20:00,121.35,121.43,121.35,121.42,22178.0,121.35,121.43,121.35,121.42,22178.0
2017-11-15 15:25:00,121.41,121.46,121.41,121.43,41943.0,121.41,121.46,121.41,121.43,41943.0
2017-11-15 15:30:00,121.43,121.44,121.38,121.4,16154.0,121.43,121.44,121.38,121.4,16154.0
2017-11-15 15:35:00,121.41,121.41,121.35,121.37,161005.0,121.41,121.41,121.35,121.37,161005.0
2017-11-15 15:40:00,121.38,121.44,121.37,121.44,104974.0,121.38,121.44,121.37,121.44,104974.0
2017-11-15 15:45:00,121.43,121.49,121.42,121.47,228331.0,121.43,121.49,121.42,121.47,228331.0
2017-11-15 15:50:00,121.48,121.51,121.47,121.48,123284.0,121.48,121.51,121.47,121.48,123284.0
2017-11-15 15:55:00,121.48,121.49,121.4,121.41,148455.0,121.48,121.49,121.4,121.41,148455.0
2017-11-16 09:30:00,121.45,121.45,121.4,121.45,45752.0,121.45,121.45,121.4,121.45,45752.0
2017-11-16 09:35:00,121.44,121.54,121.42,121.51,37307.0,121.44,121.54,121.42,121.51,37307.0
2017-11-16 09:40:00,121.52,121.58,121.51,121.55,30349.0,121.52,121.58,121.51,121.55,30349.0
2017-11-16 09:45:00,121.56,121.56,121.5,121.54,39696.0,121.56,121.56,121.5,121.54,39696.0
2017-11-16 09:50:00,121.54,121.71,121.53,121.65,90143.0,121.54,121.71,121.53,121.65,90143.0
2017-11-16 09:55:00,121.64,121.66,121.57,121.58,27227.0,121.64,121.66,121.57,121.58,27227.0
2017-11-16 10:00:00,121.59,121.66,121.54,121.62,59054.0,121.59,121.66,121.54,121.62,59054.0
2017-11-16 10:05:00,121.62,121.63,121.58,121.59,32251.0,121.62,121.63,121.58,121.59,32251.0
2017-11-16 10:10:00,121.59,121.63,121.57,121.61,18769.0,121.59,121.63,121.57,121.61,18769.0
2017-11-16 10:15:00,121.62,121.62,121.45,121.48,115211.0,121.62,121.62,121.45,121.48,115211.0
2017-11-16 10:20:00,121.48,121.55,121.48,121.52,40246.0,121.48,121.55,121.48,121.52,40246.0
2017-11-16 10:25:00,121.52,121.53,121.47,121.51,28040.0,121.52,121.53,121.47,121.51,28040.0
2017-11-16 10:30:00,121.52,121.56,121.51,121.53,25357.0,121.52,121.56,121.51,121.53,25357.0
2017-11-16 10:35:00,121.53,121.54,121.41,121.49,73359.0,121.53,121.54,121.41,121.49,73359.0
2017-11-16 10:40:00,121.49,121.53,121.47,121.52,26186.0,121.49,121.53,121.47,121.52,26186.0
2017-11-16 10:45:00,121.52,121.61,121.51,121.6,31103.0,121.52,121.61,121.51,121.6,31103.0
2017-11-16 10:50:00,121.59,121.6,121.57,121.59,49442.0,121.59,121.6,121.57,121.59,49442.0
2017-11-16 10:55:00,121.58,121.59,121.52,121.54,42392.0,121.58,121.59,121.52,121.54,42392.0
2017-11-16 11:00:00,121.55,121.61,121.55,121.6,29486.0,121.55,121.61,121.55,121.6,29486.0
2017-11-16 11:05:00,121.6,121.61,121.56,121.6,37738.0,121.6,121.61,121.56,121.6,37738.0
2017-11-16 11:10:00,121.61,121.64,121.56,121.57,38221.0,121.61,121.64,121.56,121.57,38221.0
2017-11-16 11:15:00,121.57,121.59,121.53,121.53,17081.0,121.57,121.59,121.53,121.53,17081.0
2017-11-16 11:20:00,121.53,121.56,121.53,121.54,29481.0,121.53,121.56,121.53,121.54,29481.0
2017-11-16 11:25:00,121.53,121.56,121.5,121.51,68304.0,121.53,121.56,121.5,121.51,68304.0
2017-11-16 11:30:00,121.51,121.54,121.5,121.52,10859.0,121.51,121.54,121.5,121.52,10859.0
2017-11-16 11:35:00,121.53,121.53,121.5,121.53,13607.0,121.53,121.53,121.5,121.53,13607.0
2017-11-16 11:40:00,121.53,121.53,121.49,121.53,22879.0,121.53,121.53,121.49,121.53,22879.0
2017-11-16 11:45:00,121.54,121.55,121.5,121.53,10796.0,121.54,121.55,121.5,121.53,10796.0
2017-11-16 11:50:00,121.53,121.54,121.49,121.5,8722.0,121.53,121.54,121.49,121.5,8722.0
2017-11-16 11:55:00,121.49,121.54,121.48,121.54,19397.0,121.49,121.54,121.48,121.54,19397.0
2017-11-16 12:00:00,121.54,121.56,121.52,121.55,12524.0,121.54,121.56,121.52,121.55,12524.0
2017-11-16 12:05:00,121.56,121.58,121.55,121.57,12662.0,121.56,121.58,121.55,121.57,12662.0
2017-11-16 12:10:00,121.57,121.6,121.55,121.59,13137.0,121.57,121.6,121.55,121.59,13137.0
2017-11-16 12:15:00,121.59,121.61,121.58,121.6,39030.0,121.59,121.61,121.58,121.6,39030.0
2017-11-16 12:20:00,121.59,121.62,121.59,121.62,17914.0,121.59,121.62,121.59,121.62,17914.0
2017-11-16 12:25:00,121.61,121.61,121.55,121.56,38577.0,121.61,121.61,121.55,121.56,38577.0
2017-11-16 12:30:00,121.57,121.65,121.57,121.64,9453.0,121.57,121.65,121.57,121.64,9453.0
2017-11-16 12:35:00,121.65,121.66,121.62,121.62,9055.0,121.65,121.66,121.62,121.62,9055.0
2017-11-16 12:40:00,121.63,121.63,121.57,121.57,35723.0,121.63,121.63,121.57,121.57,35723.0
2017-11-16 12:45:00,121.58,121.59,121.56,121.57,12439.0,121.58,121.59,121.56,121.57,12439.0
2017-11-16 12:50:00,121.57,121.61,121.56,121.56,7513.0,121.57,121.61,121.56,121.56,7513.0
2017-11-16 12:55:00,121.59,121.59,121.56,121.57,5371.0,121.59,121.59,121.56,121.57,5371.0
2017-11-16 13:00:00,121.57,121.61,121.55,121.55,27292.0,121.57,121.61,121.55,121.55,27292.0
2017-11-16 13:05:00,121.55,121.59,121.54,121.59,10403.0,121.55,121.59,121.54,121.59,10403.0
2017-11-16 13:10:00,121.58,121.61,121.57,121.61,25047.0,121.58,121.61,121.57,121.61,25047.0
2017-11-16 13:15:00,121.61,121.63,121.59,121.59,12467.0,121.61,121.63,121.59,121.59,12467.0
2017-11-16 13:20:00,121.59,121.6,121.45,121.46,33684.0,121.59,121.6,121.45,121.46,33684.0
2017-11-16 13:25:00,121.46,121.47,121.37,121.39,50708.0,121.46,121.47,121.37,121.39,50708.0
2017-11-16 13:30:00,121.39,121.4,121.37,121.39,12331.0,121.39,121.4,121.37,121.39,12331.0
2017-11-16 13:35:00,121.37,121.37,121.34,121.36,14298.0,121.37,121.37,121.34,121.36,14298.0
2017-11-16 13:40:00,121.35,121.38,121.32,121.38,18491.0,121.35,121.38,121.32,121.38,18491.0
2017-11-16 13:45:00,121.38,121.42,121.36,121.38,17652.0,121.38,121.42,121.36,121.38,17652.0
2017-11-16 13:50:00,121.39,121.42,121.38,121.41,8857.0,121.39,121.42,121.38,121.41,8857.0
2017-11-16 13:55:00,121.4,121.42,121.4,121.41,11776.0,121.4,121.42,121.4,121.41,11776.0
2017-11-16 14:00:00,121.42,121.43,121.29,121.31,36950.0,121.42,121.43,121.29,121.31,36950.0
2017-11-16 14:05:00,121.32,121.34,121.3,121.31,15360.0,121.32,121.34,121.3,121.31,15360.0
2017-11-16 14:10:00,121.31,121.34,121.29,121.3,18083.0,121.31,121.34,121.29,121.3,18083.0
2017-11-16 14:15:00,121.29,121.38,121.29,121.35,34396.0,121.29,121.38,121.29,121.35,34396.0
2017-11-16 14:20:00,121.35,121.36,121.31,121.32,26739.0,121.35,121.36,121.31,121.32,26739.0
2017-11-16 14:25:00,121.32,121.36,121.32,121.33,23651.0,121.32,121.36,121.32,121.33,23651.0
2017-11-16 14:30:00,121.33,121.38,121.33,121.38,19364.0,121.33,121.38,121.33,121.38,19364.0
2017-11-16 14:35:00,121.38,121.39,121.36,121.36,10078.0,121.38,121.39,121.36,121.36,10078.0
2017-11-16 14:40:00,121.37,121.4,121.36,121.39,7943.0,121.37,121.4,121.36,121.39,7943.0
2017-11-16 14:45:00,121.4,121.4,121.37,121.4,11572.0,121.4,121.4,121.37,121.4,11572.0
2017-11-16 14:50:00,121.4,121.42,121.38,121.42,13499.0,121.4,121.42,121.38,121.42,13499.0
2017-11-16 14:55:00,121.41,121.42,121.38,121.4,41580.0,121.41,121.42,121.38,121.4,41580.0
2017-11-16 15:00:00,121.41,121.45,121.4,121.42,23135.0,121.41,121.45,121.4,121.42,23135.0
2017-11-16 15:05:00,121.41,121.42,121.4,121.4,16031.0,121.41,121.42,121.4,121.4,16031.0
2017-11-16 15:10:00,121.4,121.42,121.4,121.41,20362.0,121.4,121.42,121.4,121.41,20362.0
2017-11-16 15:15:00,121.42,121.45,121.41,121.44,25610.0,121.42,121.45,121.41,121.44,25610.0
2017-11-16 15:20:00,121.44,121.45,121.42,121.44,14109.0,121.44,121.45,121.42,121.44,14109.0
2017-11-16 15:25:00,121.44,121.45,121.43,121.43,19856.0,121.44,121.45,121.43,121.43,19856.0
2017-11-16 15:30:00,121.43,121.44,121.38,121.39,26531.0,121.43,121.44,121.38,121.39,26531.0
2017-11-16 15:35:00,121.39,121.41,121.39,121.41,7244.0,121.39,121.41,121.39,121.41,7244.0
2017-11-16 15:40:00,121.41,121.44,121.4,121.42,39876.0,121.41,121.44,121.4,121.42,39876.0
2017-11-16 15:45:00,121.42,121.44,121.42,121.42,29752.0,121.42,121.44,121.42,121.42,29752.0
2017-11-16 15:50:00,121.43,121.44,121.42,121.43,50552.0,121.43,121.44,121.42,121.43,50552.0
2017-11-16 15:55:00,121.43,121.44,121.4,121.4,112715.0,121.43,121.44,121.4,121.4,112715.0
2017-11-17 09:30:00,122.17,122.22,122.14,122.17,307910.0,122.17,122.22,122.14,122.17,307910.0
2017-11-17 09:35:00,122.17,122.18,122.05,122.1,240238.0,122.17,122.18,122.05,122.1,240238.0
2017-11-17 09:40:00,122.11,122.13,122.06,122.09,121145.0,122.11,122.13,122.06,122.09,121145.0
2017-11-17 09:45:00,122.09,122.15,121.99,122.02,98598.0,122.09,122.15,121.99,122.02,98598.0
2017-11-17 09:50:00,122.02,122.08,122.02,122.06,66768.0,122.02,122.08,122.02,122.06,66768.0
2017-11-17 09:55:00,122.07,122.08,122.04,122.06,40906.0,122.07,122.08,122.04,122.06,40906.0
2017-11-17 10:00:00,122.06,122.11,121.95,122.06,155140.0,122.06,122.11,121.95,122.06,155140.0
2017-11-17 10:05:00,122.05,122.06,121.97,122.02,69757.0,122.05,122.06,121.97,122.02,69757.0
2017-11-17 10:10:00,122.03,122.07,122.02,122.02,45255.0,122.03,122.07,122.02,122.02,45255.0
2017-11-17 10:15:00,122.02,122.08,122.01,122.06,73789.0,122.02,122.08,122.01,122.06,73789.0
2017-11-17 10:20:00,122.06,122.09,122.01,122.03,37042.0,122.06,122.09,122.01,122.03,37042.0
2017-11-17 10:25:00,122.04,122.09,122.04,122.08,30546.0,122.04,122.09,122.04,122.08,30546.0
2017-11-17 10:30:00,122.08,122.11,122.05,122.06,40758.0,122.08,122.11,122.05,122.06,40758.0
2017-11-17 10:35:00,122.06,122.09,122.05,122.08,37982.0,122.06,122.09,122.05,122.08,37982.0
2017-11-17 10:40:00,122.09,122.12,122.08,122.11,18361.0,122.09,122.12,122.08,122.11,18361.0
2017-11-17 10:45:00,122.11,122.15,122.11,122.11,41869.0,122.11,122.15,122.11,122.11,41869.0
2017-11-17 10:50:00,122.11,122.15,122.08,122.15,28286.0,122.11,122.15,122.08,122.15,28286.0
2017-11-17 10:55:00,122.15,122.26,122.12,122.23,92217.0,122.15,122.26,122.12,122.23,92217.0
2017-11-17 11:00:00,122.24,122.32,122.23,122.31,92567.0,122.24,122.32,122.23,122.31,92567.0
2017-11-17 11:05:00,122.32,122.35,122.3,122.35,61876.0,122.32,122.35,122.3,122.35,61876.0
2017-11-17 11:10:00,122.35,122.35,122.25,122.28,135991.0,122.35,122.35,122.25,122.28,135991.0
2017-11-17 11:15:00,122.28,122.37,122.27,122.37,33034.0,122.28,122.37,122.27,122.37,33034.0
2017-11-17 11:20:00,122.38,122.39,122.32,122.32,92633.0,122.38,122.39,122.32,122.32,92633.0
2017-11-17 11:25:00,122.33,122.35,122.31,122.33,56257.0,122.33,122.35,122.31,122.33,56257.0
2017-11-17 11:30:00,122.34,122.36,122.28,122.32,130844.0,122.34,122.36,122.28,122.32,130844.0
2017-11-17 11:35:00,122.32,122.39,122.31,122.37,78912.0,122.32,122.39,122.31,122.37,78912.0
2017-11-17 11:40:00,122.38,122.43,122.35,122.37,97573.0,122.38,122.43,122.35,122.37,97573.0
2017-11-17 11:45:00,122.36,122.41,122.36,122.4,37081.0,122.36,122.41,122.36,122.4,37081.0
2017-11-17 11:50:00,122.39,122.45,122.39,122.43,43518.0,122.39,122.45,122.39,122.43,43518.0
2017-11-17 11:55:00,122.43,122.52,122.42,122.5,99378.0,122.43,122.52,122.42,122.5,99378.0
2017-11-17 12:00:00,122.5,122.59,122.49,122.55,128149.0,122.5,122.59,122.49,122.55,128149.0
2017-11-17 12:05:00,122.56,122.59,122.5,122.52,81969.0,122.56,122.59,122.5,122.52,81969.0
2017-11-17 12:10:00,122.52,122.54,122.47,122.47,88334.0,122.52,122.54,122.47,122.47,88334.0
2017-11-17 12:15:00,122.47,122.49,122.46,122.47,55142.0,122.47,122.49,122.46,122.47,55142.0
2017-11-17 12:20:00,122.47,122.52,122.46,122.52,30977.0,122.47,122.52,122.46,122.52,30977.0
2017-11-17 12:25:00,122.51,122.53,122.49,122.51,19416.0,122.51,122.53,122.49,122.51,19416.0
2017-11-17 12:30:00,122.52,122.55,122.51,122.54,35348.0,122.52,122.55,122.51,122.54,35348.0
2017-11-17 12:35:00,122.55,122.58,122.54,122.56,37766.0,122.55,122.58,122.54,122.56,37766.0
2017-11-17 12:40:00,122.57,122.62,122.56,122.58,173962.0,122.57,122.62,122.56,122.58,173962.0
2017-11-17 12:45:00,122.57,122.6,122.55,122.58,39088.0,122.57,122.6,122.55,122.58,39088.0
2017-11-17 12:50:00,122.58,122.86,122.58,122.78,351591.0,122.58,122.86,122.58,122.78,351591.0
2017-11-17 12:55:00,122.78,122.86,122.76,122.84,161812.0,122.78,122.86,122.76,122.84,161812.0
2017-11-17 13:00:00,122.83,122.9,122.83,122.87,115192.0,122.83,122.9,122.83,122.87,115192.0
2017-11-17 13:05:00,122.87,122.98,122.87,122.98,96159.0,122.87,122.98,122.87,122.98,96159.0
2017-11-17 13:10:00,122.98,123.04,122.94,122.97,193706.0,122.98,123.04,122.94,122.97,193706.0
2017-11-17 13:15:00,122.97,123.08,122.96,123.04,138222.0,122.97,123.08,122.96,123.04,138222.0
2017-11-17 13:20:00,123.04,123.15,123.04,123.15,97818.0,123.04,123.15,123.04,123.15,97818.0
2017-11-17 13:25:00,123.17,123.17,123.02,123.08,171067.0,123.17,123.17,123.02,123.08,171067.0
2017-11-17 13:30:00,123.08,123.12,122.97,122.98,125823.0,123.08,123.12,122.97,122.98,125823.0
2017-11-17 13:35:00,122.98,123.02,122.96,122.99,53380.0,122.98,123.02,122.96,122.99,53380.0
2017-11-17 13:40:00,122.98,122.98,122.92,122.93,101025.0,122.98,122.98,122.92,122.93,101025.0
2017-11-17 13:45:00,122.92,122.95,122.85,122.86,64345.0,122.92,122.95,122.85,122.86,64345.0
2017-11-17 13:50:00,122.86,122.9,122.83,122.88,65881.0,122.86,122.9,122.83,122.88,65881.0
2017-11-17 13:55:00,122.88,122.9,122.84,122.88,33354.0,122.88,122.9,122.84,122.88,33354.0
2017-11-17 14:00:00,122.89,122.9,122.86,122.88,43648.0,122.89,122.9,122.86,122.88,43648.0
2017-11-17 14:05:00,122.88,122.91,122.87,122.88,44329.0,122.88,122.91,122.87,122.88,44329.0
2017-11-17 14:10:00,122.87,122.88,122.8,122.81,90537.0,122.87,122.88,122.8,122.81,90537.0
2017-11-17 14:15:00,122.81,122.86,122.81,122.86,82613.0,122.81,122.86,122.81,122.86,82613.0
2017-11-17 14:20:00,122.86,122.89,122.85,122.87,33639.0,122.86,122.89,122.85,122.87,33639.0
2017-11-17 14:25:00,122.88,122.88,122.84,122.84,23590.0,122.88,122.88,122.84,122.84,23590.0
2017-11-17 14:30:00,122.84,122.86,122.83,122.84,120430.0,122.84,122.86,122.83,122.84,120430.0
2017-11-17 14:35:00,122.84,122.85,122.81,122.81,36377.0,122.84,122.85,122.81,122.81,36377.0
2017-11-17 14:40:00,122.82,122.84,122.82,122.84,48986.0,122.82,122.84,122.82,122.84,48986.0
2017-11-17 14:45:00,122.82,122.86,122.81,122.82,87131.0,122.82,122.86,122.81,122.82,87131.0
2017-11-17 14:50:00,122.81,122.86,122.8,122.85,95661.0,122.81,122.86,122.8,122.85,95661.0
2017-11-17 14:55:00,122.85,122.89,122.82,122.88,61847.0,122.85,122.89,122.82,122.88,61847.0
2017-11-17 15:00:00,122.87,122.93,122.87,122.92,102262.0,122.87,122.93,122.87,122.92,102262.0
2017-11-17 15:05:00,122.92,122.93,122.91,122.93,59423.0,122.92,122.93,122.91,122.93,59423.0
2017-11-17 15:10:00,122.93,122.98,122.92,122.98,87163.0,122.93,122.98,122.92,122.98,87163.0
2017-11-17 15:15:00,122.98,123.01,122.97,122.98,124588.0,122.98,123.01,122.97,122.98,124588.0
2017-11-17 15:20:00,122.98,123.01,122.98,123.0,85042.0,122.98,123.01,122.98,123.0,85042.0
2017-11-17 15:25:00,123.0,123.03,122.99,123.0,126513.0,123.0,123.03,122.99,123.0,126513.0
2017-11-17 15:30:00,123.01,123.01,122.9,122.91,276319.0,123.01,123.01,122.9,122.91,276319.0
2017-11-17 15:35:00,122.91,122.96,122.9,122.95,267222.0,122.91,122.96,122.9,122.95,267222.0
2017-11-17 15:40:00,122.95,122.99,122.94,122.99,244046.0,122.95,122.99,122.94,122.99,244046.0
2017-11-17 15:45:00,122.99,123.0,122.95,122.97,231538.0,122.99,123.0,122.95,122.97,231538.0
2017-11-17 15:50:00,122.97,123.01,122.96,122.97,365702.0,122.97,123.01,122.96,122.97,365702.0
2017-11-17 15:55:00,122.98,122.98,122.83,122.85,751542.0,122.98,122.98,122.83,122.85,751542.0
2017-11-20 09:30:00,122.3,122.41,122.29,122.4,137445.0,122.3,122.41,122.29,122.4,137445.0
2017-11-20 09:35:00,122.39,122.4,122.3,122.33,133900.0,122.39,122.4,122.3,122.33,133900.0
2017-11-20 09:40:00,122.32,122.34,122.28,122.34,193187.0,122.32,122.34,122.28,122.34,193187.0
2017-11-20 09:45:00,122.34,122.35,122.27,122.29,160017.0,122.34,122.35,122.27,122.29,160017.0
2017-11-20 09:50:00,122.28,122.38,122.26,122.37,33044.0,122.28,122.38,122.26,122.37,33044.0
2017-11-20 09:55:00,122.36,122.37,122.09,122.14,138123.0,122.36,122.37,122.09,122.14,138123.0
2017-11-20 10:00:00,122.15,122.2,122.13,122.2,87983.0,122.15,122.2,122.13,122.2,87983.0
2017-11-20 10:05:00,122.2,122.2,121.99,122.11,140311.0,122.2,122.2,121.99,122.11,140311.0
2017-11-20 10:10:00,122.12,122.21,122.11,122.18,86861.0,122.12,122.21,122.11,122.18,86861.0
2017-11-20 10:15:00,122.18,122.2,122.11,122.18,63949.0,122.18,122.2,122.11,122.18,63949.0
2017-11-20 10:20:00,122.19,122.21,122.06,122.1,40315.0,122.19,122.21,122.06,122.1,40315.0
2017-11-20 10:25:00,122.1,122.13,122.04,122.12,103931.0,122.1,122.13,122.04,122.12,103931.0
2017-11-20 10:30:00,122.12,122.13,122.07,122.1,65328.0,122.12,122.13,122.07,122.1,65328.0
2017-11-20 10:35:00,122.11,122.11,122.06,122.09,45504.0,122.11,122.11,122.06,122.09,45504.0
2017-11-20 10:40:00,122.08,122.08,122.03,122.06,43288.0,122.08,122.08,122.03,122.06,43288.0
2017-11-20 10:45:00,122.05,122.12,122.03,122.11,51400.0,122.05,122.12,122.03,122.11,51400.0
2017-11-20 10:50:00,122.12,122.13,122.03,122.05,36087.0,122.12,122.13,122.03,122.05,36087.0
2017-11-20 10:55:00,122.04,122.06,121.95,122.04,60696.0,122.04,122.06,121.95,122.04,60696.0
2017-11-20 11:00:00,122.05,122.1,122.01,122.06,54790.0,122.05,122.1,122.01,122.06,54790.0
2017-11-20 11:05:00,122.05,122.11,122.02,122.11,27917.0,122.05,122.11,122.02,122.11,27917.0
2017-11-20 11:10:00,122.11,122.12,122.07,122.08,19762.0,122.11,122.12,122.07,122.08,19762.0
2017-11-20 11:15:00,122.07,122.07,122.03,122.03,16599.0,122.07,122.07,122.03,122.03,16599.0
2017-11-20 11:20:00,122.04,122.05,121.97,121.98,28065.0,122.04,122.05,121.97,121.98,28065.0
2017-11-20 11:25:00,121.99,122.03,121.98,122.01,22782.0,121.99,122.03,121.98,122.01,22782.0
2017-11-20 11:30:00,122.01,122.01,121.79,121.8,123598.0,122.01,122.01,121.79,121.8,123598.0
2017-11-20 11:35:00,121.8,121.85,121.34,121.55,773797.0,121.8,121.85,121.34,121.55,773797.0
2017-11-20 11:40:00,121.55,121.55,121.42,121.54,221417.0,121.55,121.55,121.42,121.54,221417.0
2017-11-20 11:45:00,121.54,121.59,121.5,121.56,139400.0,121.54,121.59,121.5,121.56,139400.0
2017-11-20 11:50:00,121.56,121.58,121.51,121.55,70690.0,121.56,121.58,121.51,121.55,70690.0
2017-11-20 11:55:00,121.56,121.56,121.45,121.5,100625.0,121.56,121.56,121.45,121.5,100625.0
2017-11-20 12:00:00,121.5,121.5,121.25,121.39,170267.0,121.5,121.5,121.25,121.39,170267.0
2017-11-20 12:05:00,121.39,121.41,121.34,121.39,53300.0,121.39,121.41,121.34,121.39,53300.0
2017-11-20 12:10:00,121.38,121.39,121.31,121.34,19442.0,121.38,121.39,121.31,121.34,19442.0
2017-11-20 12:15:00,121.33,121.37,121.31,121.33,46819.0,121.33,121.37,121.31,121.33,46819.0
2017-11-20 12:20:00,121.33,121.44,121.32,121.42,43597.0,121.33,121.44,121.32,121.42,43597.0
2017-11-20 12:25:00,121.41,121.42,121.36,121.37,12670.0,121.41,121.42,121.36,121.37,12670.0
2017-11-20 12:30:00,121.37,121.37,121.2,121.25,92627.0,121.37,121.37,121.2,121.25,92627.0
2017-11-20 12:35:00,121.25,121.3,121.24,121.29,59951.0,121.25,121.3,121.24,121.29,59951.0
2017-11-20 12:40:00,121.29,121.29,121.24,121.25,70941.0,121.29,121.29,121.24,121.25,70941.0
2017-11-20 12:45:00,121.24,121.29,121.23,121.29,70997.0,121.24,121.29,121.23,121.29,70997.0
2017-11-20 12:50:00,121.3,121.3,121.26,121.27,19405.0,121.3,121.3,121.26,121.27,19405.0
2017-11-20 12:55:00,121.26,121.29,121.21,121.22,51706.0,121.26,121.29,121.21,121.22,51706.0
2017-11-20 13:00:00,121.22,121.23,121.04,121.11,174261.0,121.22,121.23,121.04,121.11,174261.0
2017-11-20 13:05:00,121.11,121.18,121.09,121.17,83232.0,121.11,121.18,121.09,121.17,83232.0
2017-11-20 13:10:00,121.17,121.24,121.16,121.23,70665.0,121.17,121.24,121.16,121.23,70665.0
2017-11-20 13:15:00,121.22,121.27,121.17,121.18,66311.0,121.22,121.27,121.17,121.18,66311.0
2017-11-20 13:20:00,121.17,121.21,121.12,121.17,63686.0,121.17,121.21,121.12,121.17,63686.0
2017-11-20 13:25:00,121.17,121.2,121.1,121.15,57170.0,121.17,121.2,121.1,121.15,57170.0
2017-11-20 13:30:00,121.15,121.2,121.1,121.11,51179.0,121.15,121.2,121.1,121.11,51179.0
2017-11-20 13:35:00,121.11,121.23,121.1,121.23,60381.0,121.11,121.23,121.1,121.23,60381.0
2017-11-20 13:40:00,121.23,121.29,121.22,121.26,84365.0,121.23,121.29,121.22,121.26,84365.0
2017-11-20 13:45:00,121.26,121.29,121.23,121.25,77949.0,121.26,121.29,121.23,121.25,77949.0
2017-11-20 13:50:00,121.24,121.28,121.24,121.26,41509.0,121.24,121.28,121.24,121.26,41509.0
2017-11-20 13:55:00,121.27,121.27,121.18,121.21,15517.0,121.27,121.27,121.18,121.21,15517.0
2017-11-20 14:00:00,121.21,121.21,121.15,121.18,75212.0,121.21,121.21,121.15,121.18,75212.0
2017-11-20 14:05:00,121.18,121.25,121.18,121.18,27151.0,121.18,121.25,121.18,121.18,27151.0
2017-11-20 14:10:00,121.18,121.24,121.05,121.24,107307.0,121.18,121.24,121.05,121.24,107307.0
2017-11-20 14:15:00,121.24,121.24,121.16,121.18,22702.0,121.24,121.24,121.16,121.18,22702.0
2017-11-20 14:20:00,121.16,121.19,121.13,121.18,35073.0,121.16,121.19,121.13,121.18,35073.0
2017-11-20 14:25:00,121.18,121.2,121.15,121.17,24584.0,121.18,121.2,121.15,121.17,24584.0
2017-11-20 14:30:00,121.17,121.21,121.13,121.16,22700.0,121.17,121.21,121.13,121.16,22700.0
2017-11-20 14:35:00,121.16,121.16,121.11,121.14,39235.0,121.16,121.16,121.11,121.14,39235.0
2017-11-20 14:40:00,121.14,121.17,121.12,121.17,20035.0,121.14,121.17,121.12,121.17,20035.0
2017-11-20 14:45:00,121.17,121.17,121.11,121.12,46410.0,121.17,121.17,121.11,121.12,46410.0
2017-11-20 14:50:00,121.13,121.24,121.13,121.22,44408.0,121.13,121.24,121.13,121.22,44408.0
2017-11-20 14:55:00,121.22,121.25,121.2,121.21,25695.0,121.22,121.25,121.2,121.21,25695.0
2017-11-20 15:00:00,121.21,121.31,121.2,121.25,60500.0,121.21,121.31,121.2,121.25,60500.0
2017-11-20 15:05:00,121.25,121.27,121.22,121.26,38535.0,121.25,121.27,121.22,121.26,38535.0
2017-11-20 15:10:00,121.26,121.27,121.22,121.25,52123.0,121.26,121.27,121.22,121.25,52123.0
2017-11-20 15:15:00,121.25,121.27,121.24,121.26,31338.0,121.25,121.27,121.24,121.26,31338.0
2017-11-20 15:20:00,121.27,121.32,121.26,121.29,61333.0,121.27,121.32,121.26,121.29,61333.0
2017-11-20 15:25:00,121.28,121.3,121.25,121.3,54000.0,121.28,121.3,121.25,121.3,54000.0
2017-11-20 15:30:00,121.3,121.34,121.28,121.33,75047.0,121.3,121.34,121.28,121.33,75047.0
2017-11-20 15:35:00,121.33,121.35,121.27,121.27,146488.0,121.33,121.35,121.27,121.27,146488.0
2017-11-20 15:40:00,121.28,121.3,121.27,121.3,146481.0,121.28,121.3,121.27,121.3,146481.0
2017-11-20 15:45:00,121.29,121.3,121.25,121.29,138854.0,121.29,121.3,121.25,121.29,138854.0
2017-11-20 15:50:00,121.29,121.32,121.28,121.28,138677.0,121.29,121.32,121.28,121.28,138677.0
2017-11-20 15:55:00,121.28,121.32,121.28,121.3,205014.0,121.28,121.32,121.28,121.3,205014.0
2017-11-21 09:30:00,121.67,121.74,121.66,121.72,75377.0,121.67,121.74,121.66,121.72,75377.0
2017-11-21 09:35:00,121.72,121.76,121.7,121.71,54601.0,121.72,121.76,121.7,121.71,54601.0
2017-11-21 09:40:00,121.72,121.73,121.63,121.65,66092.0,121.72,121.73,121.63,121.65,66092.0
2017-11-21 09:45:00,121.65,121.77,121.65,121.74,66418.0,121.65,121.77,121.65,121.74,66418.0
2017-11-21 09:50:00,121.74,121.9,121.71,121.83,199451.0,121.74,121.9,121.71,121.83,199451.0
2017-11-21 09:55:00,121.85,121.88,121.79,121.82,53802.0,121.85,121.88,121.79,121.82,53802.0
2017-11-21 10:00:00,121.81,121.89,121.81,121.85,61390.0,121.81,121.89,121.81,121.85,61390.0
2017-11-21 10:05:00,121.85,121.89,121.8,121.87,63629.0,121.85,121.89,121.8,121.87,63629.0
2017-11-21 10:10:00,121.87,122.0,121.85,121.97,93151.0,121.87,122.0,121.85,121.97,93151.0
2017-11-21 10:15:00,121.97,121.99,121.87,121.87,90507.0,121.97,121.99,121.87,121.87,90507.0
2017-11-21 10:20:00,121.87,121.87,121.75,121.76,69836.0,121.87,121.87,121.75,121.76,69836.0
2017-11-21 10:25:00,121.77,121.81,121.75,121.76,22253.0,121.77,121.81,121.75,121.76,22253.0
2017-11-21 10:30:00,121.76,121.82,121.72,121.77,33038.0,121.76,121.82,121.72,121.77,33038.0
2017-11-21 10:35:00,121.76,121.78,121.72,121.77,23252.0,121.76,121.78,121.72,121.77,23252.0
2017-11-21 10:40:00,121.76,121.81,121.76,121.81,12307.0,121.76,121.81,121.76,121.81,12307.0
2017-11-21 10:45:00,121.81,121.83,121.73,121.73,36285.0,121.81,121.83,121.73,121.73,36285.0
2017-11-21 10:50:00,121.73,121.74,121.7,121.71,26762.0,121.73,121.74,121.7,121.71,26762.0
2017-11-21 10:55:00,121.72,121.78,121.68,121.7,54985.0,121.72,121.78,121.68,121.7,54985.0
2017-11-21 11:00:00,121.72,121.77,121.7,121.71,37728.0,121.72,121.77,121.7,121.71,37728.0
2017-11-21 11:05:00,121.71,121.72,121.66,121.69,39535.0,121.71,121.72,121.66,121.69,39535.0
2017-11-21 11:10:00,121.69,121.79,121.69,121.78,20789.0,121.69,121.79,121.69,121.78,20789.0
2017-11-21 11:15:00,121.79,121.84,121.77,121.83,28322.0,121.79,121.84,121.77,121.83,28322.0
2017-11-21 11:20:00,121.82,121.88,121.82,121.86,30234.0,121.82,121.88,121.82,121.86,30234.0
2017-11-21 11:25:00,121.85,121.88,121.82,121.84,32356.0,121.85,121.88,121.82,121.84,32356.0
2017-11-21 11:30:00,121.83,121.87,121.81,121.81,33519.0,121.83,121.87,121.81,121.81,33519.0
2017-11-21 11:35:00,121.8,121.83,121.79,121.81,17015.0,121.8,121.83,121.79,121.81,17015.0
2017-11-21 11:40:00,121.81,121.81,121.79,121.79,16692.0,121.81,121.81,121.79,121.79,16692.0
2017-11-21 11:45:00,121.79,121.79,121.75,121.77,66534.0,121.79,121.79,121.75,121.77,66534.0
2017-11-21 11:50:00,121.78,121.81,121.76,121.81,17297.0,121.78,121.81,121.76,121.81,17297.0
2017-11-21 11:55:00,121.8,121.8,121.76,121.8,22026.0,121.8,121.8,121.76,121.8,22026.0
2017-11-21 12:00:00,121.81,121.85,121.72,121.72,19210.0,121.81,121.85,121.72,121.72,19210.0
2017-11-21 12:05:00,121.73,121.75,121.7,121.73,29555.0,121.73,121.75,121.7,121.73,29555.0
2017-11-21 12:10:00,121.73,121.76,121.7,121.74,13342.0,121.73,121.76,121.7,121.74,13342.0
2017-11-21 12:15:00,121.76,121.84,121.75,121.83,19552.0,121.76,121.84,121.75,121.83,19552.0
2017-11-21 12:20:00,121.83,121.9,121.82,121.87,33980.0,121.83,121.9,121.82,121.87,33980.0
2017-11-21 12:25:00,121.87,121.88,121.83,121.84,7863.0,121.87,121.88,121.83,121.84,7863.0
2017-11-21 12:30:00,121.85,121.87,121.78,121.8,51812.0,121.85,121.87,121.78,121.8,51812.0
2017-11-21 12:35:00,121.81,121.81,121.74,121.76,30184.0,121.81,121.81,121.74,121.76,30184.0
2017-11-21 12:40:00,121.76,121.78,121.75,121.77,14480.0,121.76,121.78,121.75,121.77,14480.0
2017-11-21 12:45:00,121.78,121.78,121.76,121.77,4463.0,121.78,121.78,121.76,121.77,4463.0
2017-11-21 12:50:00,121.78,121.82,121.76,121.8,20676.0,121.78,121.82,121.76,121.8,20676.0
2017-11-21 12:55:00,121.79,121.81,121.77,121.77,9909.0,121.79,121.81,121.77,121.77,9909.0
2017-11-21 13:00:00,121.77,121.78,121.75,121.77,7149.0,121.77,121.78,121.75,121.77,7149.0
2017-11-21 13:05:00,121.76,121.76,121.69,121.74,24964.0,121.76,121.76,121.69,121.74,24964.0
2017-11-21 13:10:00,121.74,121.79,121.72,121.79,28004.0,121.74,121.79,121.72,121.79,28004.0
2017-11-21 13:15:00,121.79,121.8,121.7,121.75,22868.0,121.79,121.8,121.7,121.75,22868.0
2017-11-21 13:20:00,121.74,121.75,121.71,121.74,16880.0,121.74,121.75,121.71,121.74,16880.0
2017-11-21 13:25:00,121.74,121.77,121.73,121.73,10834.0,121.74,121.77,121.73,121.73,10834.0
2017-11-21 13:30:00,121.73,121.73,121.66,121.67,45116.0,121.73,121.73,121.66,121.67,45116.0
2017-11-21 13:35:00,121.68,121.7,121.63,121.64,30623.0,121.68,121.7,121.63,121.64,30623.0
2017-11-21 13:40:00,121.64,121.64,121.59,121.62,22146.0,121.64,121.64,121.59,121.62,22146.0
2017-11-21 13:45:00,121.61,121.62,121.59,121.61,4360.0,121.61,121.62,121.59,121.61,4360.0
2017-11-21 13:50:00,121.61,121.61,121.54,121.61,46004.0,121.61,121.61,121.54,121.61,46004.0
2017-11-21 13:55:00,121.62,121.71,121.61,121.7,58952.0,121.62,121.71,121.61,121.7,58952.0
2017-11-21 14:00:00,121.71,121.72,121.67,121.67,51181.0,121.71,121.72,121.67,121.67,51181.0
2017-11-21 14:05:00,121.67,121.68,121.66,121.67,38304.0,121.67,121.68,121.66,121.67,38304.0
2017-11-21 14:10:00,121.66,121.71,121.64,121.69,45714.0,121.66,121.71,121.64,121.69,45714.0
2017-11-21 14:15:00,121.69,121.69,121.58,121.62,58581.0,121.69,121.69,121.58,121.62,58581.0
2017-11-21 14:20:00,121.62,121.63,121.59,121.61,63454.0,121.62,121.63,121.59,121.61,63454.0
2017-11-21 14:25:00,121.62,121.63,121.59,121.61,37439.0,121.62,121.63,121.59,121.61,37439.0
2017-11-21 14:30:00,121.6,121.64,121.59,121.62,37461.0,121.6,121.64,121.59,121.62,37461.0
2017-11-21 14:35:00,121.62,121.62,121.58,121.59,42196.0,121.62,121.62,121.58,121.59,42196.0
2017-11-21 14:40:00,121.59,121.6,121.54,121.58,55344.0,121.59,121.6,121.54,121.58,55344.0
2017-11-21 14:45:00,121.58,121.61,121.55,121.59,54294.0,121.58,121.61,121.55,121.59,54294.0
2017-11-21 14:50:00,121.6,121.63,121.57,121.6,44976.0,121.6,121.63,121.57,121.6,44976.0
2017-11-21 14:55:00,121.61,121.63,121.6,121.62,49652.0,121.61,121.63,121.6,121.62,49652.0
2017-11-21 15:00:00,121.63,121.69,121.63,121.67,109022.0,121.63,121.69,121.63,121.67,109022.0
2017-11-21 15:05:00,121.66,121.69,121.63,121.64,47823.0,121.66,121.69,121.63,121.64,47823.0
2017-11-21 15:10:00,121.64,121.68,121.62,121.64,55457.0,121.64,121.68,121.62,121.64,55457.0
2017-11-21 15:15:00,121.64,121.64,121.6,121.61,54272.0,121.64,121.64,121.6,121.61,54272.0
2017-11-21 15:20:00,121.61,121.61,121.57,121.61,47304.0,121.61,121.61,121.57,121.61,47304.0
2017-11-21 15:25:00,121.61,121.63,121.6,121.6,41053.0,121.61,121.63,121.6,121.6,41053.0
2017-11-21 15:30:00,121.61,121.62,121.59,121.6,49349.0,121.61,121.62,121.59,121.6,49349.0
2017-11-21 15:35:00,121.61,121.63,121.55,121.56,113985.0,121.61,121.63,121.55,121.56,113985.0
2017-11-21 15:40:00,121.56,121.56,121.52,121.53,79069.0,121.56,121.56,121.52,121.53,79069.0
2017-11-21 15:45:00,121.53,121.58,121.5,121.51,101526.0,121.53,121.58,121.5,121.51,101526.0
2017-11-21 15:50:00,121.5,121.56,121.5,121.54,68125.0,121.5,121.56,121.5,121.54,68125.0
2017-11-21 15:55:00,121.55,121.56,121.52,121.53,155713.0,121.55,121.56,121.52,121.53,155713.0
2017-11-22 09:30:00,122.26,122.28,122.17,122.18,60164.0,122.26,122.28,122.17,122.18,60164.0
2017-11-22 09:35:00,122.18,122.26,122.17,122.25,40006.0,122.18,122.26,122.17,122.25,40006.0
2017-11-22 09:40:00,122.26,122.27,122.23,122.26,83692.0,122.26,122.27,122.23,122.26,83692.0
2017-11-22 09:45:00,122.27,122.37,122.26,122.33,189438.0,122.27,122.37,122.26,122.33,189438.0
2017-11-22 09:50:00,122.33,122.36,122.3,122.32,72558.0,122.33,122.36,122.3,122.32,72558.0
2017-11-22 09:55:00,122.31,122.33,122.29,122.32,30328.0,122.31,122.33,122.29,122.32,30328.0
2017-11-22 10:00:00,122.33,122.33,122.19,122.23,59394.0,122.33,122.33,122.19,122.23,59394.0
2017-11-22 10:05:00,122.23,122.27,122.19,122.27,36553.0,122.23,122.27,122.19,122.27,36553.0
2017-11-22 10:10:00,122.27,122.41,122.27,122.34,117277.0,122.27,122.41,122.27,122.34,117277.0
2017-11-22 10:15:00,122.35,122.44,122.33,122.39,46875.0,122.35,122.44,122.33,122.39,46875.0
2017-11-22 10:20:00,122.39,122.45,122.38,122.44,59139.0,122.39,122.45,122.38,122.44,59139.0
2017-11-22 10:25:00,122.44,122.51,122.43,122.47,89322.0,122.44,122.51,122.43,122.47,89322.0
2017-11-22 10:30:00,122.47,122.52,122.44,122.5,79291.0,122.47,122.52,122.44,122.5,79291.0
2017-11-22 10:35:00,122.49,122.51,122.43,122.43,67214.0,122.49,122.51,122.43,122.43,67214.0
2017-11-22 10:40:00,122.43,122.45,122.38,122.39,70391.0,122.43,122.45,122.38,122.39,70391.0
2017-11-22 10:45:00,122.39,122.42,122.36,122.4,60610.0,122.39,122.42,122.36,122.4,60610.0
2017-11-22 10:50:00,122.38,122.42,122.38,122.4,22781.0,122.38,122.42,122.38,122.4,22781.0
2017-11-22 10:55:00,122.39,122.4,122.35,122.36,82896.0,122.39,122.4,122.35,122.36,82896.0
2017-11-22 11:00:00,122.37,122.43,122.37,122.42,37595.0,122.37,122.43,122.37,122.42,37595.0
2017-11-22 11:05:00,122.43,122.45,122.4,122.44,33275.0,122.43,122.45,122.4,122.44,33275.0
2017-11-22 11:10:00,122.45,122.46,122.42,122.44,34180.0,122.45,122.46,122.42,122.44,34180.0
2017-11-22 11:15:00,122.44,122.57,122.44,122.54,70479.0,122.44,122.57,122.44,122.54,70479.0
2017-11-22 11:20:00,122.53,122.61,122.53,122.58,27849.0,122.53,122.61,122.53,122.58,27849.0
2017-11-22 11:25:00,122.59,122.64,122.58,122.64,44043.0,122.59,122.64,122.58,122.64,44043.0
2017-11-22 11:30:00,122.63,122.68,122.62,122.63,148366.0,122.63,122.68,122.62,122.63,148366.0
2017-11-22 11:35:00,122.65,122.65,122.57,122.58,22656.0,122.65,122.65,122.57,122.58,22656.0
2017-11-22 11:40:00,122.56,122.58,122.53,122.58,13511.0,122.56,122.58,122.53,122.58,13511.0
2017-11-22 11:45:00,122.57,122.62,122.57,122.61,38476.0,122.57,122.62,122.57,122.61,38476.0
2017-11-22 11:50:00,122.62,122.63,122.53,122.55,35943.0,122.62,122.63,122.53,122.55,35943.0
2017-11-22 11:55:00,122.55,122.6,122.53,122.59,16764.0,122.55,122.6,122.53,122.59,16764.0
2017-11-22 12:00:00,122.6,122.6,122.56,122.6,10510.0,122.6,122.6,122.56,122.6,10510.0
2017-11-22 12:05:00,122.6,122.6,122.53,122.55,5497.0,122.6,122.6,122.53,122.55,5497.0
2017-11-22 12:10:00,122.55,122.56,122.53,122.54,15461.0,122.55,122.56,122.53,122.54,15461.0
2017-11-22 12:15:00,122.54,122.62,122.53,122.62,16135.0,122.54,122.62,122.53,122.62,16135.0
2017-11-22 12:20:00,122.62,122.65,122.59,122.6,49258.0,122.62,122.65,122.59,122.6,49258.0
2017-11-22 12:25:00,122.6,122.62,122.57,122.62,27079.0,122.6,122.62,122.57,122.62,27079.0
2017-11-22 12:30:00,122.63,122.64,122.61,122.64,7261.0,122.63,122.64,122.61,122.64,7261.0
2017-11-22 12:35:00,122.64,122.64,122.59,122.61,6695.0,122.64,122.64,122.59,122.61,6695.0
2017-11-22 12:40:00,122.61,122.63,122.59,122.62,10334.0,122.61,122.63,122.59,122.62,10334.0
2017-11-22 12:45:00,122.62,122.63,122.61,122.61,9391.0,122.62,122.63,122.61,122.61,9391.0
2017-11-22 12:50:00,122.62,122.62,122.57,122.58,20781.0,122.62,122.62,122.57,122.58,20781.0
2017-11-22 12:55:00,122.58,122.61,122.58,122.6,14550.0,122.58,122.61,122.58,122.6,14550.0
2017-11-22 13:00:00,122.6,122.62,122.59,122.61,9342.0,122.6,122.62,122.59,122.61,9342.0
2017-11-22 13:05:00,122.62,122.71,122.6,122.7,31651.0,122.62,122.71,122.6,122.7,31651.0
2017-11-22 13:10:00,122.7,122.7,122.65,122.68,15320.0,122.7,122.7,122.65,122.68,15320.0
2017-11-22 13:15:00,122.69,122.74,122.68,122.72,16308.0,122.69,122.74,122.68,122.72,16308.0
2017-11-22 13:20:00,122.73,122.75,122.7,122.72,13293.0,122.73,122.75,122.7,122.72,13293.0
2017-11-22 13:25:00,122.73,122.75,122.69,122.73,32619.0,122.73,122.75,122.69,122.73,32619.0
2017-11-22 13:30:00,122.72,122.73,122.7,122.72,20414.0,122.72,122.73,122.7,122.72,20414.0
2017-11-22 13:35:00,122.73,122.74,122.7,122.72,32236.0,122.73,122.74,122.7,122.72,32236.0
2017-11-22 13:40:00,122.73,122.73,122.64,122.68,21899.0,122.73,122.73,122.64,122.68,21899.0
2017-11-22 13:45:00,122.68,122.68,122.64,122.64,19422.0,122.68,122.68,122.64,122.64,19422.0
2017-11-22 13:50:00,122.65,122.66,122.62,122.63,17137.0,122.65,122.66,122.62,122.63,17137.0
2017-11-22 13:55:00,122.62,122.64,122.56,122.6,62887.0,122.62,122.64,122.56,122.6,62887.0
2017-11-22 14:00:00,122.6,122.76,122.43,122.65,180308.0,122.6,122.76,122.43,122.65,180308.0
2017-11-22 14:05:00,122.65,122.83,122.64,122.8,73228.0,122.65,122.83,122.64,122.8,73228.0
2017-11-22 14:10:00,122.79,122.81,122.7,122.7,49746.0,122.79,122.81,122.7,122.7,49746.0
2017-11-22 14:15:00,122.71,122.76,122.69,122.73,32660.0,122.71,122.76,122.69,122.73,32660.0
2017-11-22 14:20:00,122.73,122.83,122.73,122.8,35339.0,122.73,122.83,122.73,122.8,35339.0
2017-11-22 14:25:00,122.81,122.89,122.8,122.85,38272.0,122.81,122.89,122.8,122.85,38272.0
2017-11-22 14:30:00,122.85,122.92,122.85,122.88,66433.0,122.85,122.92,122.85,122.88,66433.0
2017-11-22 14:35:00,122.86,122.9,122.84,122.88,57829.0,122.86,122.9,122.84,122.88,57829.0
2017-11-22 14:40:00,122.88,122.95,122.87,122.88,32369.0,122.88,122.95,122.87,122.88,32369.0
2017-11-22 14:45:00,122.89,122.92,122.88,122.89,46212.0,122.89,122.92,122.88,122.89,46212.0
2017-11-22 14:50:00,122.89,122.89,122.84,122.87,33927.0,122.89,122.89,122.84,122.87,33927.0
2017-11-22 14:55:00,122.87,122.91,122.82,122.9,81470.0,122.87,122.91,122.82,122.9,81470.0
2017-11-22 15:00:00,122.92,122.92,122.84,122.86,48504.0,122.92,122.92,122.84,122.86,48504.0
2017-11-22 15:05:00,122.86,122.87,122.84,122.84,26577.0,122.86,122.87,122.84,122.84,26577.0
2017-11-22 15:10:00,122.84,122.84,122.81,122.82,27863.0,122.84,122.84,122.81,122.82,27863.0
2017-11-22 15:15:00,122.81,122.83,122.73,122.73,32598.0,122.81,122.83,122.73,122.73,32598.0
2017-11-22 15:20:00,122.73,122.73,122.64,122.71,73788.0,122.73,122.73,122.64,122.71,73788.0
2017-11-22 15:25:00,122.71,122.74,122.7,122.72,30785.0,122.71,122.74,122.7,122.72,30785.0
2017-11-22 15:30:00,122.72,122.74,122.68,122.69,71313.0,122.72,122.74,122.68,122.69,71313.0
2017-11-22 15:35:00,122.69,122.71,122.66,122.68,118934.0,122.69,122.71,122.66,122.68,118934.0
2017-11-22 15:40:00,122.69,122.71,122.67,122.68,90644.0,122.69,122.71,122.67,122.68,90644.0
2017-11-22 15:45:00,122.68,122.68,122.63,122.66,142857.0,122.68,122.68,122.63,122.66,142857.0
2017-11-22 15:50:00,122.66,122.67,122.65,122.65,102339.0,122.66,122.67,122.65,122.65,102339.0
2017-11-22 15:55:00,122.65,122.66,122.62,122.63,369239.0,122.65,122.66,122.62,122.63,369239.0
2017-11-24 09:30:00,122.36,122.61,122.34,122.61,122932.0,122.36,122.61,122.34,122.61,122932.0
2017-11-24 09:35:00,122.61,122.61,122.53,122.55,37693.0,122.61,122.61,122.53,122.55,37693.0
2017-11-24 09:40:00,122.53,122.59,122.51,122.53,43531.0,122.53,122.59,122.51,122.53,43531.0
2017-11-24 09:45:00,122.54,122.58,122.49,122.52,36206.0,122.54,122.58,122.49,122.52,36206.0
2017-11-24 09:50:00,122.51,122.52,122.48,122.5,12074.0,122.51,122.52,122.48,122.5,12074.0
2017-11-24 09:55:00,122.5,122.53,122.49,122.51,17144.0,122.5,122.53,122.49,122.51,17144.0
2017-11-24 10:00:00,122.5,122.56,122.47,122.53,45650.0,122.5,122.56,122.47,122.53,45650.0
2017-11-24 10:05:00,122.53,122.53,122.49,122.5,21491.0,122.53,122.53,122.49,122.5,21491.0
2017-11-24 10:10:00,122.5,122.51,122.44,122.45,34936.0,122.5,122.51,122.44,122.45,34936.0
2017-11-24 10:15:00,122.44,122.46,122.41,122.42,43737.0,122.44,122.46,122.41,122.42,43737.0
2017-11-24 10:20:00,122.4,122.4,122.22,122.31,101176.0,122.4,122.4,122.22,122.31,101176.0
2017-11-24 10:25:00,122.31,122.34,122.3,122.3,10231.0,122.31,122.34,122.3,122.3,10231.0
2017-11-24 10:30:00,122.31,122.34,122.3,122.34,14596.0,122.31,122.34,122.3,122.34,14596.0
2017-11-24 10:35:00,122.33,122.35,122.3,122.35,11784.0,122.33,122.35,122.3,122.35,11784.0
2017-11-24 10:40:00,122.35,122.38,122.34,122.36,14871.0,122.35,122.38,122.34,122.36,14871.0
2017-11-24 10:45:00,122.36,122.38,122.35,122.36,12694.0,122.36,122.38,122.35,122.36,12694.0
2017-11-24 10:50:00,122.36,122.42,122.34,122.39,23547.0,122.36,122.42,122.34,122.39,23547.0
2017-11-24 10:55:00,122.39,122.43,122.37,122.38,12227.0,122.39,122.43,122.37,122.38,12227.0
2017-11-24 11:00:00,122.38,122.41,122.33,122.34,15906.0,122.38,122.41,122.33,122.34,15906.0
2017-11-24 11:05:00,122.34,122.35,122.31,122.33,13910.0,122.34,122.35,122.31,122.33,13910.0
2017-11-24 11:10:00,122.34,122.38,122.34,122.37,7000.0,122.34,122.38,122.34,122.37,7000.0
2017-11-24 11:15:00,122.37,122.37,122.35,122.37,7928.0,122.37,122.37,122.35,122.37,7928.0
2017-11-24 11:20:00,122.37,122.38,122.31,122.31,4146.0,122.37,122.38,122.31,122.31,4146.0
2017-11-24 11:25:00,122.31,122.32,122.26,122.27,32300.0,122.31,122.32,122.26,122.27,32300.0
2017-11-24 11:30:00,122.27,122.29,122.27,122.28,29830.0,122.27,122.29,122.27,122.28,29830.0
2017-11-24 11:35:00,122.29,122.32,122.28,122.3,14154.0,122.29,122.32,122.28,122.3,14154.0
2017-11-24 11:40:00,122.31,122.33,122.3,122.33,4861.0,122.31,122.33,122.3,122.33,4861.0
2017-11-24 11:45:00,122.33,122.37,122.31,122.36,9652.0,122.33,122.37,122.31,122.36,9652.0
2017-11-24 11:50:00,122.36,122.4,122.35,122.37,12858.0,122.36,122.4,122.35,122.37,12858.0
2017-11-24 11:55:00,122.37,122.37,122.3,122.32,20453.0,122.37,122.37,122.3,122.32,20453.0
2017-11-24 12:00:00,122.33,122.34,122.28,122.3,24558.0,122.33,122.34,122.28,122.3,24558.0
2017-11-24 12:05:00,122.3,122.34,122.3,122.31,41694.0,122.3,122.34,122.3,122.31,41694.0
2017-11-24 12:10:00,122.31,122.37,122.3,122.36,15333.0,122.31,122.37,122.3,122.36,15333.0
2017-11-24 12:15:00,122.37,122.38,122.32,122.32,11431.0,122.37,122.38,122.32,122.32,11431.0
2017-11-24 12:20:00,122.33,122.35,122.32,122.33,19213.0,122.33,122.35,122.32,122.33,19213.0
2017-11-24 12:25:00,122.33,122.33,122.27,122.28,30980.0,122.33,122.33,122.27,122.28,30980.0
2017-11-24 12:30:00,122.29,122.33,122.29,122.31,16991.0,122.29,122.33,122.29,122.31,16991.0
2017-11-24 12:35:00,122.31,122.32,122.3,122.3,17254.0,122.31,122.32,122.3,122.3,17254.0
2017-11-24 12:40:00,122.3,122.31,122.28,122.29,29203.0,122.3,122.31,122.28,122.29,29203.0
2017-11-24 12:45:00,122.29,122.32,122.28,122.32,60447.0,122.29,122.32,122.28,122.32,60447.0
2017-11-24 12:50:00,122.31,122.32,122.29,122.3,45083.0,122.31,122.32,122.29,122.3,45083.0
2017-11-24 12:55:00,122.29,122.33,122.29,122.32,139624.0,122.29,122.33,122.29,122.32,139624.0
2017-11-27 09:30:00,123.26,123.33,123.25,123.3,139790.0,123.26,123.33,123.25,123.3,139790.0
2017-11-27 09:35:00,123.29,123.31,123.22,123.22,84741.0,123.29,123.31,123.22,123.22,84741.0
2017-11-27 09:40:00,123.22,123.22,122.85,122.87,135262.0,123.22,123.22,122.85,122.87,135262.0
2017-11-27 09:45:00,122.88,122.92,122.77,122.89,79965.0,122.88,122.92,122.77,122.89,79965.0
2017-11-27 09:50:00,122.88,122.93,122.8,122.93,69366.0,122.88,122.93,122.8,122.93,69366.0
2017-11-27 09:55:00,122.93,122.95,122.9,122.93,51999.0,122.93,122.95,122.9,122.93,51999.0
2017-11-27 10:00:00,122.93,122.97,122.85,122.86,106248.0,122.93,122.97,122.85,122.86,106248.0
2017-11-27 10:05:00,122.86,122.87,122.72,122.82,152636.0,122.86,122.87,122.72,122.82,152636.0
2017-11-27 10:10:00,122.82,122.87,122.73,122.87,55122.0,122.82,122.87,122.73,122.87,55122.0
2017-11-27 10:15:00,122.87,122.89,122.74,122.8,46798.0,122.87,122.89,122.74,122.8,46798.0
2017-11-27 10:20:00,122.8,122.83,122.67,122.83,276861.0,122.8,122.83,122.67,122.83,276861.0
2017-11-27 10:25:00,122.82,122.87,122.8,122.86,56073.0,122.82,122.87,122.8,122.86,56073.0
2017-11-27 10:30:00,122.86,122.92,122.85,122.92,39304.0,122.86,122.92,122.85,122.92,39304.0
2017-11-27 10:35:00,122.9,122.92,122.86,122.89,45196.0,122.9,122.92,122.86,122.89,45196.0
2017-11-27 10:40:00,122.9,122.92,122.87,122.9,30945.0,122.9,122.92,122.87,122.9,30945.0
2017-11-27 10:45:00,122.91,122.95,122.86,122.94,28746.0,122.91,122.95,122.86,122.94,28746.0
2017-11-27 10:50:00,122.94,122.96,122.9,122.96,88670.0,122.94,122.96,122.9,122.96,88670.0
2017-11-27 10:55:00,122.97,123.0,122.92,122.96,42049.0,122.97,123.0,122.92,122.96,42049.0
2017-11-27 11:00:00,122.96,122.98,122.92,122.92,38404.0,122.96,122.98,122.92,122.92,38404.0
2017-11-27 11:05:00,122.92,122.95,122.91,122.94,28444.0,122.92,122.95,122.91,122.94,28444.0
2017-11-27 11:10:00,122.94,123.09,122.91,123.05,97398.0,122.94,123.09,122.91,123.05,97398.0
2017-11-27 11:15:00,123.05,123.12,123.04,123.11,70745.0,123.05,123.12,123.04,123.11,70745.0
2017-11-27 11:20:00,123.11,123.14,123.08,123.11,177103.0,123.11,123.14,123.08,123.11,177103.0
2017-11-27 11:25:00,123.11,123.16,123.08,123.16,93786.0,123.11,123.16,123.08,123.16,93786.0
2017-11-27 11:30:00,123.15,123.16,123.11,123.14,44865.0,123.15,123.16,123.11,123.14,44865.0
2017-11-27 11:35:00,123.14,123.2,123.08,123.16,144971.0,123.14,123.2,123.08,123.16,144971.0
2017-11-27 11:40:00,123.16,123.17,123.11,123.13,58649.0,123.16,123.17,123.11,123.13,58649.0
2017-11-27 11:45:00,123.14,123.16,123.07,123.09,56221.0,123.14,123.16,123.07,123.09,56221.0
2017-11-27 11:50:00,123.09,123.09,123.03,123.05,51721.0,123.09,123.09,123.03,123.05,51721.0
2017-11-27 11:55:00,123.05,123.05,122.97,123.01,120823.0,123.05,123.05,122.97,123.01,120823.0
2017-11-27 12:00:00,123.01,123.04,122.99,123.03,73378.0,123.01,123.04,122.99,123.03,73378.0
2017-11-27 12:05:00,123.02,123.05,123.01,123.04,34066.0,123.02,123.05,123.01,123.04,34066.0
2017-11-27 12:10:00,123.03,123.05,123.03,123.04,18154.0,123.03,123.05,123.03,123.04,18154.0
2017-11-27 12:15:00,123.04,123.06,123.0,123.03,31204.0,123.04,123.06,123.0,123.03,31204.0
2017-11-27 12:20:00,123.04,123.06,123.0,123.03,12091.0,123.04,123.06,123.0,123.03,12091.0
2017-11-27 12:25:00,123.04,123.07,123.01,123.02,25863.0,123.04,123.07,123.01,123.02,25863.0
2017-11-27 12:30:00,123.01,123.01,122.95,123.0,50802.0,123.01,123.01,122.95,123.0,50802.0
2017-11-27 12:35:00,123.0,123.01,122.94,122.97,15766.0,123.0,123.01,122.94,122.97,15766.0
2017-11-27 12:40:00,122.97,122.98,122.95,122.97,14766.0,122.97,122.98,122.95,122.97,14766.0
2017-11-27 12:45:00,122.97,123.02,122.93,123.02,44331.0,122.97,123.02,122.93,123.02,44331.0
2017-11-27 12:50:00,123.01,123.04,123.0,123.03,24554.0,123.01,123.04,123.0,123.03,24554.0
2017-11-27 12:55:00,123.03,123.03,122.99,123.0,13674.0,123.03,123.03,122.99,123.0,13674.0
2017-11-27 13:00:00,123.0,123.03,122.98,122.98,23277.0,123.0,123.03,122.98,122.98,23277.0
2017-11-27 13:05:00,122.97,122.97,122.94,122.96,18525.0,122.97,122.97,122.94,122.96,18525.0
2017-11-27 13:10:00,122.97,122.99,122.94,122.99,12919.0,122.97,122.99,122.94,122.99,12919.0
2017-11-27 13:15:00,122.98,123.01,122.98,122.98,26589.0,122.98,123.01,122.98,122.98,26589.0
2017-11-27 13:20:00,122.98,122.98,122.94,122.96,15764.0,122.98,122.98,122.94,122.96,15764.0
2017-11-27 13:25:00,122.97,122.97,122.91,122.92,28226.0,122.97,122.97,122.91,122.92,28226.0
2017-11-27 13:30:00,122.91,122.92,122.89,122.9,14010.0,122.91,122.92,122.89,122.9,14010.0
2017-11-27 13:35:00,122.91,122.91,122.89,122.9,23980.0,122.91,122.91,122.89,122.9,23980.0
2017-11-27 13:40:00,122.9,122.92,122.89,122.92,11348.0,122.9,122.92,122.89,122.92,11348.0
2017-11-27 13:45:00,122.92,122.93,122.91,122.93,12800.0,122.92,122.93,122.91,122.93,12800.0
2017-11-27 13:50:00,122.93,122.93,122.88,122.88,12924.0,122.93,122.93,122.88,122.88,12924.0
2017-11-27 13:55:00,122.89,122.89,122.85,122.89,21929.0,122.89,122.89,122.85,122.89,21929.0
2017-11-27 14:00:00,122.88,122.88,122.86,122.87,8724.0,122.88,122.88,122.86,122.87,8724.0
2017-11-27 14:05:00,122.87,122.94,122.86,122.93,21228.0,122.87,122.94,122.86,122.93,21228.0
2017-11-27 14:10:00,122.92,122.93,122.9,122.9,9714.0,122.92,122.93,122.9,122.9,9714.0
2017-11-27 14:15:00,122.91,122.92,122.89,122.91,32155.0,122.91,122.92,122.89,122.91,32155.0
2017-11-27 14:20:00,122.9,122.93,122.89,122.93,22730.0,122.9,122.93,122.89,122.93,22730.0
2017-11-27 14:25:00,122.93,122.93,122.91,122.92,8757.0,122.93,122.93,122.91,122.92,8757.0
2017-11-27 14:30:00,122.92,122.93,122.91,122.92,13358.0,122.92,122.93,122.91,122.92,13358.0
2017-11-27 14:35:00,122.91,122.93,122.91,122.93,15341.0,122.91,122.93,122.91,122.93,15341.0
2017-11-27 14:40:00,122.92,122.94,122.92,122.94,34458.0,122.92,122.94,122.92,122.94,34458.0
2017-11-27 14:45:00,122.94,122.95,122.88,122.89,22709.0,122.94,122.95,122.88,122.89,22709.0
2017-11-27 14:50:00,122.89,122.93,122.88,122.92,16286.0,122.89,122.93,122.88,122.92,16286.0
2017-11-27 14:55:00,122.93,122.96,122.92,122.96,36242.0,122.93,122.96,122.92,122.96,36242.0
2017-11-27 15:00:00,122.96,122.96,122.93,122.93,19570.0,122.96,122.96,122.93,122.93,19570.0
2017-11-27 15:05:00,122.94,122.95,122.93,122.95,19349.0,122.94,122.95,122.93,122.95,19349.0
2017-11-27 15:10:00,122.95,122.95,122.91,122.93,51710.0,122.95,122.95,122.91,122.93,51710.0
2017-11-27 15:15:00,122.93,122.93,122.9,122.9,13567.0,122.93,122.93,122.9,122.9,13567.0
2017-11-27 15:20:00,122.9,122.91,122.89,122.89,28422.0,122.9,122.91,122.89,122.89,28422.0
2017-11-27 15:25:00,122.89,122.92,122.89,122.92,46101.0,122.89,122.92,122.89,122.92,46101.0
2017-11-27 15:30:00,122.92,122.92,122.89,122.89,31250.0,122.92,122.92,122.89,122.89,31250.0
2017-11-27 15:35:00,122.9,122.9,122.89,122.89,26884.0,122.9,122.9,122.89,122.89,26884.0
2017-11-27 15:40:00,122.9,122.9,122.88,122.88,51323.0,122.9,122.9,122.88,122.88,51323.0
2017-11-27 15:45:00,122.89,122.91,122.87,122.87,117417.0,122.89,122.91,122.87,122.87,117417.0
2017-11-27 15:50:00,122.87,122.88,122.85,122.86,74902.0,122.87,122.88,122.85,122.86,74902.0
2017-11-27 15:55:00,122.87,122.87,122.81,122.85,254785.0,122.87,122.87,122.81,122.85,254785.0
2017-11-28 09:30:00,123.05,123.06,122.92,122.95,90110.0,123.05,123.06,122.92,122.95,90110.0
2017-11-28 09:35:00,122.95,122.96,122.89,122.93,42771.0,122.95,122.96,122.89,122.93,42771.0
2017-11-28 09:40:00,122.93,122.93,122.53,122.69,464096.0,122.93,122.93,122.53,122.69,464096.0
2017-11-28 09:45:00,122.69,122.81,122.68,122.79,72161.0,122.69,122.81,122.68,122.79,72161.0
2017-11-28 09:50:00,122.8,122.8,122.76,122.77,17783.0,122.8,122.8,122.76,122.77,17783.0
2017-11-28 09:55:00,122.77,122.79,122.72,122.72,29724.0,122.77,122.79,122.72,122.72,29724.0
2017-11-28 10:00:00,122.72,122.72,122.55,122.64,200310.0,122.72,122.72,122.55,122.64,200310.0
2017-11-28 10:05:00,122.64,122.71,122.59,122.65,71205.0,122.64,122.71,122.59,122.65,71205.0
2017-11-28 10:10:00,122.63,122.69,122.58,122.66,35241.0,122.63,122.69,122.58,122.66,35241.0
2017-11-28 10:15:00,122.66,122.66,122.61,122.65,31591.0,122.66,122.66,122.61,122.65,31591.0
2017-11-28 10:20:00,122.65,122.81,122.62,122.81,97677.0,122.65,122.81,122.62,122.81,97677.0
2017-11-28 10:25:00,122.81,122.97,122.81,122.97,144604.0,122.81,122.97,122.81,122.97,144604.0
2017-11-28 10:30:00,122.98,123.01,122.89,122.9,41200.0,122.98,123.01,122.89,122.9,41200.0
2017-11-28 10:35:00,122.9,122.95,122.9,122.9,59787.0,122.9,122.95,122.9,122.9,59787.0
2017-11-28 10:40:00,122.89,123.17,122.89,123.0,131625.0,122.89,123.17,122.89,123.0,131625.0
2017-11-28 10:45:00,123.01,123.08,123.01,123.04,13769.0,123.01,123.08,123.01,123.04,13769.0
2017-11-28 10:50:00,123.03,123.08,123.02,123.05,22952.0,123.03,123.08,123.02,123.05,22952.0
2017-11-28 10:55:00,123.05,123.06,122.87,122.93,55493.0,123.05,123.06,122.87,122.93,55493.0
2017-11-28 11:00:00,122.93,122.98,122.88,122.94,22866.0,122.93,122.98,122.88,122.94,22866.0
2017-11-28 11:05:00,122.94,122.94,122.86,122.92,23646.0,122.94,122.94,122.86,122.92,23646.0
2017-11-28 11:10:00,122.91,122.91,122.83,122.87,21296.0,122.91,122.91,122.83,122.87,21296.0
2017-11-28 11:15:00,122.87,122.89,122.87,122.89,19071.0,122.87,122.89,122.87,122.89,19071.0
2017-11-28 11:20:00,122.89,122.91,122.89,122.9,7470.0,122.89,122.91,122.89,122.9,7470.0
2017-11-28 11:25:00,122.89,122.93,122.88,122.88,22189.0,122.89,122.93,122.88,122.88,22189.0
2017-11-28 11:30:00,122.88,122.99,122.87,122.98,44603.0,122.88,122.99,122.87,122.98,44603.0
2017-11-28 11:35:00,122.98,123.03,122.97,123.02,35605.0,122.98,123.03,122.97,123.02,35605.0
2017-11-28 11:40:00,123.01,123.1,123.0,123.1,35588.0,123.01,123.1,123.0,123.1,35588.0
2017-11-28 11:45:00,123.09,123.13,122.98,123.0,29740.0,123.09,123.13,122.98,123.0,29740.0
2017-11-28 11:50:00,123.01,123.07,122.99,123.05,15892.0,123.01,123.07,122.99,123.05,15892.0
2017-11-28 11:55:00,123.06,123.09,123.0,123.02,18302.0,123.06,123.09,123.0,123.02,18302.0
2017-11-28 12:00:00,123.03,123.05,123.0,123.01,11130.0,123.03,123.05,123.0,123.01,11130.0
2017-11-28 12:05:00,123.02,123.03,122.96,122.99,11774.0,123.02,123.03,122.96,122.99,11774.0
2017-11-28 12:10:00,123.0,123.05,122.99,123.02,23929.0,123.0,123.05,122.99,123.02,23929.0
2017-11-28 12:15:00,123.02,123.09,123.01,123.02,44024.0,123.02,123.09,123.01,123.02,44024.0
2017-11-28 12:20:00,123.02,123.12,123.02,123.1,32911.0,123.02,123.12,123.02,123.1,32911.0
2017-11-28 12:25:00,123.1,123.11,123.03,123.06,96307.0,123.1,123.11,123.03,123.06,96307.0
2017-11-28 12:30:00,123.07,123.07,123.03,123.04,40288.0,123.07,123.07,123.03,123.04,40288.0
2017-11-28 12:35:00,123.03,123.03,122.99,123.01,27997.0,123.03,123.03,122.99,123.01,27997.0
2017-11-28 12:40:00,123.01,123.05,123.0,123.03,25679.0,123.01,123.05,123.0,123.03,25679.0
2017-11-28 12:45:00,123.02,123.03,122.98,122.99,35399.0,123.02,123.03,122.98,122.99,35399.0
2017-11-28 12:50:00,122.99,123.0,122.74,122.8,155823.0,122.99,123.0,122.74,122.8,155823.0
2017-11-28 12:55:00,122.81,122.9,122.8,122.89,105422.0,122.81,122.9,122.8,122.89,105422.0
2017-11-28 13:00:00,122.89,122.9,122.75,122.75,94546.0,122.89,122.9,122.75,122.75,94546.0
2017-11-28 13:05:00,122.75,122.77,122.73,122.75,49595.0,122.75,122.77,122.73,122.75,49595.0
2017-11-28 13:10:00,122.75,122.79,122.73,122.77,38183.0,122.75,122.79,122.73,122.77,38183.0
2017-11-28 13:15:00,122.78,122.78,122.7,122.74,37713.0,122.78,122.78,122.7,122.74,37713.0
2017-11-28 13:20:00,122.74,123.1,122.67,122.99,317831.0,122.74,123.1,122.67,122.99,317831.0
2017-11-28 13:25:00,122.99,123.06,122.92,122.98,165208.0,122.99,123.06,122.92,122.98,165208.0
2017-11-28 13:30:00,122.97,122.97,122.9,122.95,88241.0,122.97,122.97,122.9,122.95,88241.0
2017-11-28 13:35:00,122.96,122.97,122.91,122.96,55356.0,122.96,122.97,122.91,122.96,55356.0
2017-11-28 13:40:00,122.96,122.96,122.89,122.93,133497.0,122.96,122.96,122.89,122.93,133497.0
2017-11-28 13:45:00,122.93,122.97,122.92,122.95,48171.0,122.93,122.97,122.92,122.95,48171.0
2017-11-28 13:50:00,122.95,122.95,122.86,122.92,42045.0,122.95,122.95,122.86,122.92,42045.0
2017-11-28 13:55:00,122.92,123.01,122.88,123.01,41238.0,122.92,123.01,122.88,123.01,41238.0
2017-11-28 14:00:00,123.02,123.03,122.96,122.97,175636.0,123.02,123.03,122.96,122.97,175636.0
2017-11-28 14:05:00,122.98,123.04,122.95,122.99,41126.0,122.98,123.04,122.95,122.99,41126.0
2017-11-28 14:10:00,122.98,123.01,122.95,122.98,39268.0,122.98,123.01,122.95,122.98,39268.0
2017-11-28 14:15:00,122.99,123.02,122.93,122.94,32797.0,122.99,123.02,122.93,122.94,32797.0
2017-11-28 14:20:00,122.94,122.99,122.93,122.98,34510.0,122.94,122.99,122.93,122.98,34510.0
2017-11-28 14:25:00,122.99,123.01,122.97,122.99,57075.0,122.99,123.01,122.97,122.99,57075.0
2017-11-28 14:30:00,122.98,122.99,122.92,122.93,48107.0,122.98,122.99,122.92,122.93,48107.0
2017-11-28 14:35:00,122.93,122.95,122.9,122.94,22691.0,122.93,122.95,122.9,122.94,22691.0
2017-11-28 14:40:00,122.93,122.96,122.89,122.89,51468.0,122.93,122.96,122.89,122.89,51468.0
2017-11-28 14:45:00,122.88,122.89,122.72,122.76,115770.0,122.88,122.89,122.72,122.76,115770.0
2017-11-28 14:50:00,122.75,122.75,122.64,122.7,85275.0,122.75,122.75,122.64,122.7,85275.0
2017-11-28 14:55:00,122.69,122.69,122.63,122.69,62475.0,122.69,122.69,122.63,122.69,62475.0
2017-11-28 15:00:00,122.69,122.76,122.68,122.7,40911.0,122.69,122.76,122.68,122.7,40911.0
2017-11-28 15:05:00,122.71,122.75,122.68,122.74,57819.0,122.71,122.75,122.68,122.74,57819.0
2017-11-28 15:10:00,122.74,122.77,122.69,122.76,52343.0,122.74,122.77,122.69,122.76,52343.0
2017-11-28 15:15:00,122.76,122.8,122.76,122.77,35793.0,122.76,122.8,122.76,122.77,35793.0
2017-11-28 15:20:00,122.77,122.84,122.77,122.84,38642.0,122.77,122.84,122.77,122.84,38642.0
2017-11-28 15:25:00,122.83,122.84,122.8,122.82,26979.0,122.83,122.84,122.8,122.82,26979.0
2017-11-28 15:30:00,122.81,122.84,122.8,122.82,30679.0,122.81,122.84,122.8,122.82,30679.0
2017-11-28 15:35:00,122.82,122.83,122.77,122.77,34141.0,122.82,122.83,122.77,122.77,34141.0
2017-11-28 15:40:00,122.78,122.79,122.73,122.76,40808.0,122.78,122.79,122.73,122.76,40808.0
2017-11-28 15:45:00,122.76,122.79,122.74,122.76,78538.0,122.76,122.79,122.74,122.76,78538.0
2017-11-28 15:50:00,122.76,122.79,122.73,122.78,61972.0,122.76,122.79,122.73,122.78,61972.0
2017-11-28 15:55:00,122.78,122.83,122.76,122.8,139261.0,122.78,122.83,122.76,122.8,139261.0
2017-11-29 09:30:00,122.24,122.24,122.04,122.13,167532.0,122.24,122.24,122.04,122.13,167532.0
2017-11-29 09:35:00,122.13,122.18,122.1,122.16,158664.0,122.13,122.18,122.1,122.16,158664.0
2017-11-29 09:40:00,122.15,122.16,122.07,122.09,101155.0,122.15,122.16,122.07,122.09,101155.0
2017-11-29 09:45:00,122.09,122.13,122.06,122.1,113264.0,122.09,122.13,122.06,122.1,113264.0
2017-11-29 09:50:00,122.1,122.12,121.94,121.94,210534.0,122.1,122.12,121.94,121.94,210534.0
2017-11-29 09:55:00,121.94,121.98,121.89,121.92,101215.0,121.94,121.98,121.89,121.92,101215.0
2017-11-29 10:00:00,121.91,121.99,121.82,121.92,257049.0,121.91,121.99,121.82,121.92,257049.0
2017-11-29 10:05:00,121.92,121.94,121.89,121.94,102408.0,121.92,121.94,121.89,121.94,102408.0
2017-11-29 10:10:00,121.94,121.95,121.85,121.95,131808.0,121.94,121.95,121.85,121.95,131808.0
2017-11-29 10:15:00,121.95,122.1,121.93,122.09,130003.0,121.95,122.1,121.93,122.09,130003.0
2017-11-29 10:20:00,122.09,122.33,122.08,122.26,174238.0,122.09,122.33,122.08,122.26,174238.0
2017-11-29 10:25:00,122.25,122.26,122.15,122.16,124280.0,122.25,122.26,122.15,122.16,124280.0
2017-11-29 10:30:00,122.15,122.31,122.12,122.23,153774.0,122.15,122.31,122.12,122.23,153774.0
2017-11-29 10:35:00,122.23,122.25,122.14,122.18,59390.0,122.23,122.25,122.14,122.18,59390.0
2017-11-29 10:40:00,122.18,122.22,122.07,122.07,59788.0,122.18,122.22,122.07,122.07,59788.0
2017-11-29 10:45:00,122.08,122.14,122.08,122.11,31043.0,122.08,122.14,122.08,122.11,31043.0
2017-11-29 10:50:00,122.1,122.16,122.09,122.12,58608.0,122.1,122.16,122.09,122.12,58608.0
2017-11-29 10:55:00,122.11,122.12,122.03,122.05,56121.0,122.11,122.12,122.03,122.05,56121.0
2017-11-29 11:00:00,122.05,122.07,121.96,121.99,57568.0,122.05,122.07,121.96,121.99,57568.0
2017-11-29 11:05:00,122.0,122.0,121.92,121.95,51364.0,122.0,122.0,121.92,121.95,51364.0
2017-11-29 11:10:00,121.95,121.96,121.89,121.93,66440.0,121.95,121.96,121.89,121.93,66440.0
2017-11-29 11:15:00,121.92,121.95,121.79,121.83,144051.0,121.92,121.95,121.79,121.83,144051.0
2017-11-29 11:20:00,121.82,121.89,121.82,121.84,57194.0,121.82,121.89,121.82,121.84,57194.0
2017-11-29 11:25:00,121.82,121.99,121.81,121.99,76874.0,121.82,121.99,121.81,121.99,76874.0
2017-11-29 11:30:00,121.98,121.98,121.86,121.88,78971.0,121.98,121.98,121.86,121.88,78971.0
2017-11-29 11:35:00,121.88,121.94,121.87,121.94,23425.0,121.88,121.94,121.87,121.94,23425.0
2017-11-29 11:40:00,121.93,122.03,121.92,122.02,49344.0,121.93,122.03,121.92,122.02,49344.0
2017-11-29 11:45:00,122.03,122.14,122.02,122.1,56053.0,122.03,122.14,122.02,122.1,56053.0
2017-11-29 11:50:00,122.1,122.1,122.05,122.06,31628.0,122.1,122.1,122.05,122.06,31628.0
2017-11-29 11:55:00,122.07,122.1,122.03,122.04,39514.0,122.07,122.1,122.03,122.04,39514.0
2017-11-29 12:00:00,122.05,122.05,121.99,122.01,41255.0,122.05,122.05,121.99,122.01,41255.0
2017-11-29 12:05:00,122.01,122.01,121.92,121.93,37821.0,122.01,122.01,121.92,121.93,37821.0
2017-11-29 12:10:00,121.93,121.99,121.91,121.95,48154.0,121.93,121.99,121.91,121.95,48154.0
2017-11-29 12:15:00,121.94,122.03,121.92,121.93,36265.0,121.94,122.03,121.92,121.93,36265.0
2017-11-29 12:20:00,121.94,121.95,121.92,121.94,22112.0,121.94,121.95,121.92,121.94,22112.0
2017-11-29 12:25:00,121.93,121.98,121.88,121.96,14065.0,121.93,121.98,121.88,121.96,14065.0
2017-11-29 12:30:00,121.96,122.01,121.94,121.96,18703.0,121.96,122.01,121.94,121.96,18703.0
2017-11-29 12:35:00,121.94,121.98,121.93,121.94,17025.0,121.94,121.98,121.93,121.94,17025.0
2017-11-29 12:40:00,121.93,121.94,121.86,121.91,38419.0,121.93,121.94,121.86,121.91,38419.0
2017-11-29 12:45:00,121.92,121.93,121.85,121.86,37091.0,121.92,121.93,121.85,121.86,37091.0
2017-11-29 12:50:00,121.87,121.91,121.83,121.89,21645.0,121.87,121.91,121.83,121.89,21645.0
2017-11-29 12:55:00,121.9,121.91,121.76,121.79,59872.0,121.9,121.91,121.76,121.79,59872.0
2017-11-29 13:00:00,121.79,121.86,121.74,121.86,47303.0,121.79,121.86,121.74,121.86,47303.0
2017-11-29 13:05:00,121.86,121.94,121.86,121.91,67928.0,121.86,121.94,121.86,121.91,67928.0
2017-11-29 13:10:00,121.9,121.92,121.81,121.82,61761.0,121.9,121.92,121.81,121.82,61761.0
2017-11-29 13:15:00,121.83,121.86,121.8,121.81,27226.0,121.83,121.86,121.8,121.81,27226.0
2017-11-29 13:20:00,121.81,121.86,121.8,121.81,17809.0,121.81,121.86,121.8,121.81,17809.0
2017-11-29 13:25:00,121.79,121.91,121.79,121.83,50083.0,121.79,121.91,121.79,121.83,50083.0
2017-11-29 13:30:00,121.82,121.94,121.82,121.93,22878.0,121.82,121.94,121.82,121.93,22878.0
2017-11-29 13:35:00,121.93,121.94,121.89,121.92,14858.0,121.93,121.94,121.89,121.92,14858.0
2017-11-29 13:40:00,121.91,121.93,121.89,121.92,9531.0,121.91,121.93,121.89,121.92,9531.0
2017-11-29 13:45:00,121.94,121.94,121.88,121.9,16055.0,121.94,121.94,121.88,121.9,16055.0
2017-11-29 13:50:00,121.9,121.93,121.89,121.9,20209.0,121.9,121.93,121.89,121.9,20209.0
2017-11-29 13:55:00,121.9,121.92,121.86,121.88,28349.0,121.9,121.92,121.86,121.88,28349.0
2017-11-29 14:00:00,121.89,121.96,121.89,121.95,17207.0,121.89,121.96,121.89,121.95,17207.0
2017-11-29 14:05:00,121.96,121.98,121.92,121.97,37255.0,121.96,121.98,121.92,121.97,37255.0
2017-11-29 14:10:00,121.97,121.99,121.95,121.97,30969.0,121.97,121.99,121.95,121.97,30969.0
2017-11-29 14:15:00,121.97,122.02,121.97,121.98,33814.0,121.97,122.02,121.97,121.98,33814.0
2017-11-29 14:20:00,121.98,122.01,121.95,122.0,29009.0,121.98,122.01,121.95,122.0,29009.0
2017-11-29 14:25:00,121.98,122.01,121.94,121.95,34344.0,121.98,122.01,121.94,121.95,34344.0
2017-11-29 14:30:00,121.95,121.98,121.9,121.92,26737.0,121.95,121.98,121.9,121.92,26737.0
2017-11-29 14:35:00,121.92,121.96,121.92,121.95,13454.0,121.92,121.96,121.92,121.95,13454.0
2017-11-29 14:40:00,121.95,121.95,121.93,121.94,13363.0,121.95,121.95,121.93,121.94,13363.0
2017-11-29 14:45:00,121.95,121.96,121.91,121.94,28225.0,121.95,121.96,121.91,121.94,28225.0
2017-11-29 14:50:00,121.94,121.96,121.92,121.96,61707.0,121.94,121.96,121.92,121.96,61707.0
2017-11-29 14:55:00,121.95,122.0,121.95,121.99,29243.0,121.95,122.0,121.95,121.99,29243.0
2017-11-29 15:00:00,121.99,122.02,121.97,121.99,32162.0,121.99,122.02,121.97,121.99,32162.0
2017-11-29 15:05:00,121.99,122.0,121.93,121.94,30446.0,121.99,122.0,121.93,121.94,30446.0
2017-11-29 15:10:00,121.94,121.99,121.94,121.98,21396.0,121.94,121.99,121.94,121.98,21396.0
2017-11-29 15:15:00,121.98,122.04,121.98,122.04,55093.0,121.98,122.04,121.98,122.04,55093.0
2017-11-29 15:20:00,122.04,122.04,121.99,122.03,35646.0,122.04,122.04,121.99,122.03,35646.0
2017-11-29 15:25:00,122.03,122.04,121.94,121.94,46822.0,122.03,122.04,121.94,121.94,46822.0
2017-11-29 15:30:00,121.94,121.96,121.91,121.92,54902.0,121.94,121.96,121.91,121.92,54902.0
2017-11-29 15:35:00,121.92,121.93,121.9,121.9,40484.0,121.92,121.93,121.9,121.9,40484.0
2017-11-29 15:40:00,121.91,121.94,121.89,121.94,76302.0,121.91,121.94,121.89,121.94,76302.0
2017-11-29 15:45:00,121.94,122.0,121.93,121.98,109216.0,121.94,122.0,121.93,121.98,109216.0
2017-11-29 15:50:00,121.98,122.02,121.97,122.0,154108.0,121.98,122.02,121.97,122.0,154108.0
2017-11-29 15:55:00,122.01,122.06,122.0,122.05,198493.0,122.01,122.06,122.0,122.05,198493.0
2017-11-30 09:30:00,121.44,121.5,121.38,121.48,167490.0,121.44,121.5,121.38,121.48,167490.0
2017-11-30 09:35:00,121.48,121.59,121.44,121.58,130692.0,121.48,121.59,121.44,121.58,130692.0
2017-11-30 09:40:00,121.56,121.56,121.5,121.51,63641.0,121.56,121.56,121.5,121.51,63641.0
2017-11-30 09:45:00,121.5,121.53,121.43,121.46,48803.0,121.5,121.53,121.43,121.46,48803.0
2017-11-30 09:50:00,121.47,121.66,121.46,121.51,117126.0,121.47,121.66,121.46,121.51,117126.0
2017-11-30 09:55:00,121.5,121.58,121.5,121.57,36286.0,121.5,121.58,121.5,121.57,36286.0
2017-11-30 10:00:00,121.55,121.62,121.54,121.62,51917.0,121.55,121.62,121.54,121.62,51917.0
2017-11-30 10:05:00,121.62,121.66,121.59,121.6,32003.0,121.62,121.66,121.59,121.6,32003.0
2017-11-30 10:10:00,121.61,121.68,121.54,121.68,83767.0,121.61,121.68,121.54,121.68,83767.0
2017-11-30 10:15:00,121.69,121.7,121.6,121.64,37360.0,121.69,121.7,121.6,121.64,37360.0
2017-11-30 10:20:00,121.65,121.68,121.63,121.63,50181.0,121.65,121.68,121.63,121.63,50181.0
2017-11-30 10:25:00,121.62,121.65,121.56,121.57,40583.0,121.62,121.65,121.56,121.57,40583.0
2017-11-30 10:30:00,121.56,121.63,121.54,121.58,127561.0,121.56,121.63,121.54,121.58,127561.0
2017-11-30 10:35:00,121.58,121.61,121.42,121.52,80478.0,121.58,121.61,121.42,121.52,80478.0
2017-11-30 10:40:00,121.52,121.62,121.52,121.61,44752.0,121.52,121.62,121.52,121.61,44752.0
2017-11-30 10:45:00,121.62,121.64,121.59,121.63,30558.0,121.62,121.64,121.59,121.63,30558.0
2017-11-30 10:50:00,121.65,121.65,121.48,121.5,52263.0,121.65,121.65,121.48,121.5,52263.0
2017-11-30 10:55:00,121.51,121.56,121.45,121.49,47759.0,121.51,121.56,121.45,121.49,47759.0
2017-11-30 11:00:00,121.49,121.51,121.4,121.45,161643.0,121.49,121.51,121.4,121.45,161643.0
2017-11-30 11:05:00,121.45,121.48,121.41,121.46,68676.0,121.45,121.48,121.41,121.46,68676.0
2017-11-30 11:10:00,121.46,121.48,121.43,121.44,42806.0,121.46,121.48,121.43,121.44,42806.0
2017-11-30 11:15:00,121.44,121.44,121.37,121.41,134098.0,121.44,121.44,121.37,121.41,134098.0
2017-11-30 11:20:00,121.41,121.42,121.37,121.39,104013.0,121.41,121.42,121.37,121.39,104013.0
2017-11-30 11:25:00,121.4,121.42,121.33,121.36,88932.0,121.4,121.42,121.33,121.36,88932.0
2017-11-30 11:30:00,121.35,121.37,121.32,121.33,125630.0,121.35,121.37,121.32,121.33,125630.0
2017-11-30 11:35:00,121.33,121.36,121.32,121.32,72970.0,121.33,121.36,121.32,121.32,72970.0
2017-11-30 11:40:00,121.31,121.34,121.3,121.3,65878.0,121.31,121.34,121.3,121.3,65878.0
2017-11-30 11:45:00,121.3,121.3,121.06,121.12,237295.0,121.3,121.3,121.06,121.12,237295.0
2017-11-30 11:50:00,121.13,121.14,121.06,121.12,133093.0,121.13,121.14,121.06,121.12,133093.0
2017-11-30 11:55:00,121.11,121.12,121.04,121.1,117210.0,121.11,121.12,121.04,121.1,117210.0
2017-11-30 12:00:00,121.09,121.1,120.81,120.96,423889.0,121.09,121.1,120.81,120.96,423889.0
2017-11-30 12:05:00,120.97,121.02,120.95,121.02,84567.0,120.97,121.02,120.95,121.02,84567.0
2017-11-30 12:10:00,121.01,121.01,120.94,120.97,78303.0,121.01,121.01,120.94,120.97,78303.0
2017-11-30 12:15:00,120.97,120.97,120.88,120.89,145262.0,120.97,120.97,120.88,120.89,145262.0
2017-11-30 12:20:00,120.88,120.91,120.83,120.9,74442.0,120.88,120.91,120.83,120.9,74442.0
2017-11-30 12:25:00,120.89,120.9,120.85,120.9,72112.0,120.89,120.9,120.85,120.9,72112.0
2017-11-30 12:30:00,120.91,120.92,120.85,120.87,31366.0,120.91,120.92,120.85,120.87,31366.0
2017-11-30 12:35:00,120.86,120.96,120.79,120.96,72798.0,120.86,120.96,120.79,120.96,72798.0
2017-11-30 12:40:00,120.96,120.98,120.91,120.92,16406.0,120.96,120.98,120.91,120.92,16406.0
2017-11-30 12:45:00,120.91,120.92,120.78,120.79,89634.0,120.91,120.92,120.78,120.79,89634.0
2017-11-30 12:50:00,120.78,120.86,120.78,120.8,93082.0,120.78,120.86,120.78,120.8,93082.0
2017-11-30 12:55:00,120.8,120.84,120.74,120.75,164262.0,120.8,120.84,120.74,120.75,164262.0
2017-11-30 13:00:00,120.75,120.79,120.67,120.69,111646.0,120.75,120.79,120.67,120.69,111646.0
2017-11-30 13:05:00,120.69,120.73,120.64,120.67,183720.0,120.69,120.73,120.64,120.67,183720.0
2017-11-30 13:10:00,120.67,120.73,120.67,120.72,102675.0,120.67,120.73,120.67,120.72,102675.0
2017-11-30 13:15:00,120.73,120.85,120.71,120.85,191402.0,120.73,120.85,120.71,120.85,191402.0
2017-11-30 13:20:00,120.85,121.01,120.84,120.97,151038.0,120.85,121.01,120.84,120.97,151038.0
2017-11-30 13:25:00,120.98,121.01,120.89,120.99,86385.0,120.98,121.01,120.89,120.99,86385.0
2017-11-30 13:30:00,120.98,121.03,120.97,121.0,42927.0,120.98,121.03,120.97,121.0,42927.0
2017-11-30 13:35:00,120.99,121.0,120.97,120.98,25377.0,120.99,121.0,120.97,120.98,25377.0
2017-11-30 13:40:00,120.98,121.01,120.98,120.99,60477.0,120.98,121.01,120.98,120.99,60477.0
2017-11-30 13:45:00,120.99,121.0,120.96,120.97,78438.0,120.99,121.0,120.96,120.97,78438.0
2017-11-30 13:50:00,120.96,121.11,120.96,121.05,66537.0,120.96,121.11,120.96,121.05,66537.0
2017-11-30 13:55:00,121.06,121.09,121.02,121.06,73542.0,121.06,121.09,121.02,121.06,73542.0
2017-11-30 14:00:00,121.05,121.05,121.02,121.03,35294.0,121.05,121.05,121.02,121.03,35294.0
2017-11-30 14:05:00,121.02,121.04,120.99,121.03,32156.0,121.02,121.04,120.99,121.03,32156.0
2017-11-30 14:10:00,121.03,121.03,120.99,121.0,17656.0,121.03,121.03,120.99,121.0,17656.0
2017-11-30 14:15:00,121.0,121.02,120.98,120.98,29208.0,121.0,121.02,120.98,120.98,29208.0
2017-11-30 14:20:00,120.98,121.01,120.98,121.01,27445.0,120.98,121.01,120.98,121.01,27445.0
2017-11-30 14:25:00,121.0,121.01,120.95,120.96,30794.0,121.0,121.01,120.95,120.96,30794.0
2017-11-30 14:30:00,120.95,120.96,120.9,120.91,34993.0,120.95,120.96,120.9,120.91,34993.0
2017-11-30 14:35:00,120.9,120.93,120.87,120.92,46656.0,120.9,120.93,120.87,120.92,46656.0
2017-11-30 14:40:00,120.92,120.95,120.91,120.93,10525.0,120.92,120.95,120.91,120.93,10525.0
2017-11-30 14:45:00,120.94,120.94,120.91,120.91,21745.0,120.94,120.94,120.91,120.91,21745.0
2017-11-30 14:50:00,120.91,120.95,120.9,120.95,42950.0,120.91,120.95,120.9,120.95,42950.0
2017-11-30 14:55:00,120.95,121.08,120.94,121.07,63397.0,120.95,121.08,120.94,121.07,63397.0
2017-11-30 15:00:00,121.07,121.13,121.05,121.12,110075.0,121.07,121.13,121.05,121.12,110075.0
2017-11-30 15:05:00,121.13,121.19,121.12,121.18,100225.0,121.13,121.19,121.12,121.18,100225.0
2017-11-30 15:10:00,121.17,121.18,121.07,121.07,42461.0,121.17,121.18,121.07,121.07,42461.0
2017-11-30 15:15:00,121.07,121.08,121.06,121.08,27374.0,121.07,121.08,121.06,121.08,27374.0
2017-11-30 15:20:00,121.08,121.09,121.07,121.08,38743.0,121.08,121.09,121.07,121.08,38743.0
2017-11-30 15:25:00,121.08,121.08,121.05,121.07,32784.0,121.08,121.08,121.05,121.07,32784.0
2017-11-30 15:30:00,121.06,121.09,121.01,121.01,53743.0,121.06,121.09,121.01,121.01,53743.0
2017-11-30 15:35:00,121.0,121.09,121.0,121.09,187985.0,121.0,121.09,121.0,121.09,187985.0
2017-11-30 15:40:00,121.09,121.09,121.06,121.06,48089.0,121.09,121.09,121.06,121.06,48089.0
2017-11-30 15:45:00,121.06,121.07,121.0,121.0,117506.0,121.06,121.07,121.0,121.0,117506.0
2017-11-30 15:50:00,121.0,121.06,120.98,121.05,137595.0,121.0,121.06,120.98,121.05,137595.0
2017-11-30 15:55:00,121.05,121.09,121.05,121.09,202000.0,121.05,121.09,121.05,121.09,202000.0
2017-12-01 09:30:00,120.94,120.95,120.88,120.93,107990.0,120.94,120.95,120.88,120.93,107990.0
2017-12-01 09:35:00,120.93,121.0,120.92,120.99,74992.0,120.93,121.0,120.92,120.99,74992.0
2017-12-01 09:40:00,121.0,121.04,120.9,120.99,100331.0,121.0,121.04,120.9,120.99,100331.0
2017-12-01 09:45:00,121.0,121.09,120.93,121.07,339235.0,121.0,121.09,120.93,121.07,339235.0
2017-12-01 09:50:00,121.07,121.22,121.05,121.12,204499.0,121.07,121.22,121.05,121.12,204499.0
2017-12-01 09:55:00,121.12,121.12,121.05,121.07,68178.0,121.12,121.12,121.05,121.07,68178.0
2017-12-01 10:00:00,121.05,121.18,121.05,121.15,118040.0,121.05,121.18,121.05,121.15,118040.0
2017-12-01 10:05:00,121.16,121.19,121.06,121.07,87572.0,121.16,121.19,121.06,121.07,87572.0
2017-12-01 10:10:00,121.06,121.06,120.93,120.99,172017.0,121.06,121.06,120.93,120.99,172017.0
2017-12-01 10:15:00,120.99,120.99,120.79,120.84,69436.0,120.99,120.99,120.79,120.84,69436.0
2017-12-01 10:20:00,120.85,120.92,120.77,120.9,91388.0,120.85,120.92,120.77,120.9,91388.0
2017-12-01 10:25:00,120.89,120.94,120.85,120.92,56637.0,120.89,120.94,120.85,120.92,56637.0
2017-12-01 10:30:00,120.93,120.95,120.74,120.84,90863.0,120.93,120.95,120.74,120.84,90863.0
2017-12-01 10:35:00,120.85,121.07,120.8,121.03,227677.0,120.85,121.07,120.8,121.03,227677.0
2017-12-01 10:40:00,121.02,121.06,120.93,120.96,65187.0,121.02,121.06,120.93,120.96,65187.0
2017-12-01 10:45:00,120.96,120.98,120.91,120.93,55015.0,120.96,120.98,120.91,120.93,55015.0
2017-12-01 10:50:00,120.94,121.03,120.94,121.0,85946.0,120.94,121.03,120.94,121.0,85946.0
2017-12-01 10:55:00,120.99,121.04,120.95,121.02,53818.0,120.99,121.04,120.95,121.02,53818.0
2017-12-01 11:00:00,121.02,121.06,121.0,121.01,76921.0,121.02,121.06,121.0,121.01,76921.0
2017-12-01 11:05:00,121.01,121.67,121.0,121.64,737028.0,121.01,121.67,121.0,121.64,737028.0
2017-12-01 11:10:00,121.64,121.99,121.54,121.82,1019986.0,121.64,121.99,121.54,121.82,1019986.0
2017-12-01 11:15:00,121.84,121.93,121.69,121.83,454253.0,121.84,121.93,121.69,121.83,454253.0
2017-12-01 11:20:00,121.84,122.15,121.83,122.13,526315.0,121.84,122.15,121.83,122.13,526315.0
2017-12-01 11:25:00,122.13,122.42,122.08,122.39,412189.0,122.13,122.42,122.08,122.39,412189.0
2017-12-01 11:30:00,122.4,122.43,122.25,122.25,489725.0,122.4,122.43,122.25,122.25,489725.0
2017-12-01 11:35:00,122.25,122.3,122.02,122.04,592058.0,122.25,122.3,122.02,122.04,592058.0
2017-12-01 11:40:00,122.04,122.12,121.86,122.11,308040.0,122.04,122.12,121.86,122.11,308040.0
2017-12-01 11:45:00,122.1,122.16,122.05,122.1,120751.0,122.1,122.16,122.05,122.1,120751.0
2017-12-01 11:50:00,122.11,122.21,122.05,122.1,228115.0,122.11,122.21,122.05,122.1,228115.0
2017-12-01 11:55:00,122.1,122.18,121.9,121.93,177308.0,122.1,122.18,121.9,121.93,177308.0
2017-12-01 12:00:00,121.92,121.98,121.74,121.74,159066.0,121.92,121.98,121.74,121.74,159066.0
2017-12-01 12:05:00,121.77,121.87,121.59,121.85,305065.0,121.77,121.87,121.59,121.85,305065.0
2017-12-01 12:10:00,121.85,121.88,121.75,121.85,73476.0,121.85,121.88,121.75,121.85,73476.0
2017-12-01 12:15:00,121.85,121.98,121.79,121.89,183565.0,121.85,121.98,121.79,121.89,183565.0
2017-12-01 12:20:00,121.88,122.02,121.87,121.91,74192.0,121.88,122.02,121.87,121.91,74192.0
2017-12-01 12:25:00,121.92,122.07,121.92,122.06,60710.0,121.92,122.07,121.92,122.06,60710.0
2017-12-01 12:30:00,122.07,122.12,121.95,122.08,115130.0,122.07,122.12,121.95,122.08,115130.0
2017-12-01 12:35:00,122.08,122.12,122.01,122.11,67694.0,122.08,122.12,122.01,122.11,67694.0
2017-12-01 12:40:00,122.12,122.14,122.01,122.02,78295.0,122.12,122.14,122.01,122.02,78295.0
2017-12-01 12:45:00,122.02,122.04,121.92,121.96,69727.0,122.02,122.04,121.92,121.96,69727.0
2017-12-01 12:50:00,121.97,121.98,121.9,121.94,37614.0,121.97,121.98,121.9,121.94,37614.0
2017-12-01 12:55:00,121.92,121.92,121.83,121.89,73487.0,121.92,121.92,121.83,121.89,73487.0
2017-12-01 13:00:00,121.9,121.91,121.7,121.78,90965.0,121.9,121.91,121.7,121.78,90965.0
2017-12-01 13:05:00,121.78,121.95,121.78,121.91,58105.0,121.78,121.95,121.78,121.91,58105.0
2017-12-01 13:10:00,121.91,121.92,121.74,121.76,51545.0,121.91,121.92,121.74,121.76,51545.0
2017-12-01 13:15:00,121.75,121.75,121.66,121.69,57725.0,121.75,121.75,121.66,121.69,57725.0
2017-12-01 13:20:00,121.69,121.69,121.5,121.51,90135.0,121.69,121.69,121.5,121.51,90135.0
2017-12-01 13:25:00,121.52,121.54,121.41,121.47,309232.0,121.52,121.54,121.41,121.47,309232.0
2017-12-01 13:30:00,121.47,121.48,121.36,121.39,92019.0,121.47,121.48,121.36,121.39,92019.0
2017-12-01 13:35:00,121.38,121.42,121.36,121.36,38401.0,121.38,121.42,121.36,121.36,38401.0
2017-12-01 13:40:00,121.36,121.55,121.34,121.55,71151.0,121.36,121.55,121.34,121.55,71151.0
2017-12-01 13:45:00,121.54,121.73,121.52,121.61,285838.0,121.54,121.73,121.52,121.61,285838.0
2017-12-01 13:50:00,121.6,121.64,121.53,121.63,38421.0,121.6,121.64,121.53,121.63,38421.0
2017-12-01 13:55:00,121.64,121.64,121.51,121.58,72427.0,121.64,121.64,121.51,121.58,72427.0
2017-12-01 14:00:00,121.57,121.58,121.52,121.58,58610.0,121.57,121.58,121.52,121.58,58610.0
2017-12-01 14:05:00,121.58,121.68,121.57,121.64,103631.0,121.58,121.68,121.57,121.64,103631.0
2017-12-01 14:10:00,121.64,121.64,121.57,121.62,68499.0,121.64,121.64,121.57,121.62,68499.0
2017-12-01 14:15:00,121.62,121.66,121.62,121.66,19502.0,121.62,121.66,121.62,121.66,19502.0
2017-12-01 14:20:00,121.66,121.67,121.63,121.65,46058.0,121.66,121.67,121.63,121.65,46058.0
2017-12-01 14:25:00,121.64,121.67,121.62,121.63,33631.0,121.64,121.67,121.62,121.63,33631.0
2017-12-01 14:30:00,121.63,121.64,121.56,121.61,83645.0,121.63,121.64,121.56,121.61,83645.0
2017-12-01 14:35:00,121.6,121.64,121.6,121.62,52906.0,121.6,121.64,121.6,121.62,52906.0
2017-12-01 14:40:00,121.62,121.78,121.62,121.76,121226.0,121.62,121.78,121.62,121.76,121226.0
2017-12-01 14:45:00,121.76,121.81,121.73,121.77,49053.0,121.76,121.81,121.73,121.77,49053.0
2017-12-01 14:50:00,121.78,121.83,121.75,121.79,40669.0,121.78,121.83,121.75,121.79,40669.0
2017-12-01 14:55:00,121.8,121.81,121.74,121.77,38795.0,121.8,121.81,121.74,121.77,38795.0
2017-12-01 15:00:00,121.77,121.8,121.73,121.75,34104.0,121.77,121.8,121.73,121.75,34104.0
2017-12-01 15:05:00,121.74,121.77,121.69,121.73,70461.0,121.74,121.77,121.69,121.73,70461.0
2017-12-01 15:10:00,121.73,121.74,121.69,121.73,67507.0,121.73,121.74,121.69,121.73,67507.0
2017-12-01 15:15:00,121.71,121.76,121.68,121.75,67273.0,121.71,121.76,121.68,121.75,67273.0
2017-12-01 15:20:00,121.75,121.75,121.72,121.74,30635.0,121.75,121.75,121.72,121.74,30635.0
2017-12-01 15:25:00,121.75,121.76,121.72,121.72,111771.0,121.75,121.76,121.72,121.72,111771.0
2017-12-01 15:30:00,121.73,121.73,121.67,121.69,66585.0,121.73,121.73,121.67,121.69,66585.0
2017-12-01 15:35:00,121.69,121.72,121.64,121.65,66658.0,121.69,121.72,121.64,121.65,66658.0
2017-12-01 15:40:00,121.64,121.64,121.58,121.59,86860.0,121.64,121.64,121.58,121.59,86860.0
2017-12-01 15:45:00,121.59,121.6,121.53,121.56,225865.0,121.59,121.6,121.53,121.56,225865.0
2017-12-01 15:50:00,121.56,121.56,121.53,121.54,111288.0,121.56,121.56,121.53,121.54,111288.0
2017-12-01 15:55:00,121.53,121.61,121.5,121.59,344140.0,121.53,121.61,121.5,121.59,344140.0
2017-12-04 09:30:00,121.15,121.16,121.0,121.05,233436.0,121.15,121.16,121.0,121.05,233436.0
2017-12-04 09:35:00,121.04,121.09,120.97,121.03,69985.0,121.04,121.09,120.97,121.03,69985.0
2017-12-04 09:40:00,121.04,121.07,121.0,121.07,74479.0,121.04,121.07,121.0,121.07,74479.0
2017-12-04 09:45:00,121.06,121.2,121.05,121.1,110378.0,121.06,121.2,121.05,121.1,110378.0
2017-12-04 09:50:00,121.1,121.12,121.06,121.08,42440.0,121.1,121.12,121.06,121.08,42440.0
2017-12-04 09:55:00,121.08,121.13,121.01,121.07,120271.0,121.08,121.13,121.01,121.07,120271.0
2017-12-04 10:00:00,121.08,121.09,120.84,120.99,246745.0,121.08,121.09,120.84,120.99,246745.0
2017-12-04 10:05:00,121.0,121.04,120.95,120.98,99573.0,121.0,121.04,120.95,120.98,99573.0
2017-12-04 10:10:00,120.99,121.16,120.95,121.12,149285.0,120.99,121.16,120.95,121.12,149285.0
2017-12-04 10:15:00,121.12,121.13,120.97,120.97,106721.0,121.12,121.13,120.97,120.97,106721.0
2017-12-04 10:20:00,120.98,121.01,120.93,120.95,62352.0,120.98,121.01,120.93,120.95,62352.0
2017-12-04 10:25:00,120.94,120.98,120.92,120.97,72845.0,120.94,120.98,120.92,120.97,72845.0
2017-12-04 10:30:00,120.98,121.06,120.93,121.04,109660.0,120.98,121.06,120.93,121.04,109660.0
2017-12-04 10:35:00,121.02,121.05,120.97,120.97,45547.0,121.02,121.05,120.97,120.97,45547.0
2017-12-04 10:40:00,120.97,121.03,120.94,121.01,148062.0,120.97,121.03,120.94,121.01,148062.0
2017-12-04 10:45:00,121.0,121.05,120.92,120.95,113425.0,121.0,121.05,120.92,120.95,113425.0
2017-12-04 10:50:00,120.95,121.14,120.92,121.11,115017.0,120.95,121.14,120.92,121.11,115017.0
2017-12-04 10:55:00,121.13,121.16,121.05,121.06,87958.0,121.13,121.16,121.05,121.06,87958.0
2017-12-04 11:00:00,121.07,121.11,121.04,121.11,53917.0,121.07,121.11,121.04,121.11,53917.0
2017-12-04 11:05:00,121.1,121.13,121.06,121.12,67377.0,121.1,121.13,121.06,121.12,67377.0
2017-12-04 11:10:00,121.12,121.17,121.02,121.04,64389.0,121.12,121.17,121.02,121.04,64389.0
2017-12-04 11:15:00,121.03,121.04,120.96,120.96,100553.0,121.03,121.04,120.96,120.96,100553.0
2017-12-04 11:20:00,120.96,120.99,120.91,120.99,60837.0,120.96,120.99,120.91,120.99,60837.0
2017-12-04 11:25:00,120.99,121.04,120.96,121.02,47336.0,120.99,121.04,120.96,121.02,47336.0
2017-12-04 11:30:00,121.02,121.03,120.93,120.96,78759.0,121.02,121.03,120.93,120.96,78759.0
2017-12-04 11:35:00,120.97,121.01,120.94,121.0,39396.0,120.97,121.01,120.94,121.0,39396.0
2017-12-04 11:40:00,121.0,121.0,120.94,120.97,28964.0,121.0,121.0,120.94,120.97,28964.0
2017-12-04 11:45:00,120.96,121.01,120.95,120.95,34750.0,120.96,121.01,120.95,120.95,34750.0
2017-12-04 11:50:00,120.97,120.98,120.91,120.93,37910.0,120.97,120.98,120.91,120.93,37910.0
2017-12-04 11:55:00,120.94,120.99,120.93,120.96,29761.0,120.94,120.99,120.93,120.96,29761.0
2017-12-04 12:00:00,120.95,120.98,120.93,120.97,37181.0,120.95,120.98,120.93,120.97,37181.0
2017-12-04 12:05:00,120.97,120.98,120.94,120.97,19824.0,120.97,120.98,120.94,120.97,19824.0
2017-12-04 12:10:00,120.97,120.97,120.92,120.94,46573.0,120.97,120.97,120.92,120.94,46573.0
2017-12-04 12:15:00,120.95,120.96,120.89,120.91,50997.0,120.95,120.96,120.89,120.91,50997.0
2017-12-04 12:20:00,120.9,120.93,120.87,120.93,28473.0,120.9,120.93,120.87,120.93,28473.0
2017-12-04 12:25:00,120.93,120.95,120.9,120.92,13013.0,120.93,120.95,120.9,120.92,13013.0
2017-12-04 12:30:00,120.92,120.98,120.9,120.95,39343.0,120.92,120.98,120.9,120.95,39343.0
2017-12-04 12:35:00,120.96,121.02,120.94,120.99,20792.0,120.96,121.02,120.94,120.99,20792.0
2017-12-04 12:40:00,120.98,121.01,120.96,120.97,36805.0,120.98,121.01,120.96,120.97,36805.0
2017-12-04 12:45:00,120.96,120.98,120.92,120.92,43845.0,120.96,120.98,120.92,120.92,43845.0
2017-12-04 12:50:00,120.93,120.93,120.88,120.91,30300.0,120.93,120.93,120.88,120.91,30300.0
2017-12-04 12:55:00,120.92,120.95,120.9,120.9,29932.0,120.92,120.95,120.9,120.9,29932.0
2017-12-04 13:00:00,120.9,120.92,120.87,120.92,33168.0,120.9,120.92,120.87,120.92,33168.0
2017-12-04 13:05:00,120.92,120.96,120.9,120.96,11404.0,120.92,120.96,120.9,120.96,11404.0
2017-12-04 13:10:00,120.95,120.97,120.93,120.94,12647.0,120.95,120.97,120.93,120.94,12647.0
2017-12-04 13:15:00,120.94,121.0,120.92,121.0,33355.0,120.94,121.0,120.92,121.0,33355.0
2017-12-04 13:20:00,121.0,121.07,120.95,121.05,110605.0,121.0,121.07,120.95,121.05,110605.0
2017-12-04 13:25:00,121.05,121.09,121.03,121.03,157334.0,121.05,121.09,121.03,121.03,157334.0
2017-12-04 13:30:00,121.02,121.03,120.98,120.99,14716.0,121.02,121.03,120.98,120.99,14716.0
2017-12-04 13:35:00,120.99,121.01,120.97,120.98,15315.0,120.99,121.01,120.97,120.98,15315.0
2017-12-04 13:40:00,120.98,121.03,120.95,120.96,24034.0,120.98,121.03,120.95,120.96,24034.0
2017-12-04 13:45:00,120.96,121.0,120.95,121.0,12860.0,120.96,121.0,120.95,121.0,12860.0
2017-12-04 13:50:00,121.01,121.03,120.99,121.03,27540.0,121.01,121.03,120.99,121.03,27540.0
2017-12-04 13:55:00,121.01,121.03,121.0,121.02,8875.0,121.01,121.03,121.0,121.02,8875.0
2017-12-04 14:00:00,121.01,121.03,121.0,121.03,10087.0,121.01,121.03,121.0,121.03,10087.0
2017-12-04 14:05:00,121.02,121.06,121.01,121.04,13606.0,121.02,121.06,121.01,121.04,13606.0
2017-12-04 14:10:00,121.04,121.05,121.0,121.05,8068.0,121.04,121.05,121.0,121.05,8068.0
2017-12-04 14:15:00,121.04,121.08,121.04,121.08,58561.0,121.04,121.08,121.04,121.08,58561.0
2017-12-04 14:20:00,121.08,121.1,121.04,121.09,13424.0,121.08,121.1,121.04,121.09,13424.0
2017-12-04 14:25:00,121.08,121.1,121.05,121.09,38888.0,121.08,121.1,121.05,121.09,38888.0
2017-12-04 14:30:00,121.09,121.12,121.08,121.1,33712.0,121.09,121.12,121.08,121.1,33712.0
2017-12-04 14:35:00,121.08,121.09,121.05,121.06,43605.0,121.08,121.09,121.05,121.06,43605.0
2017-12-04 14:40:00,121.05,121.1,121.04,121.1,16884.0,121.05,121.1,121.04,121.1,16884.0
2017-12-04 14:45:00,121.09,121.11,121.07,121.09,33261.0,121.09,121.11,121.07,121.09,33261.0
2017-12-04 14:50:00,121.09,121.1,121.06,121.08,102339.0,121.09,121.1,121.06,121.08,102339.0
2017-12-04 14:55:00,121.08,121.12,121.07,121.08,43701.0,121.08,121.12,121.07,121.08,43701.0
2017-12-04 15:00:00,121.08,121.14,121.07,121.12,28054.0,121.08,121.14,121.07,121.12,28054.0
2017-12-04 15:05:00,121.11,121.16,121.11,121.12,20133.0,121.11,121.16,121.11,121.12,20133.0
2017-12-04 15:10:00,121.12,121.15,121.12,121.13,20527.0,121.12,121.15,121.12,121.13,20527.0
2017-12-04 15:15:00,121.13,121.16,121.13,121.14,8401.0,121.13,121.16,121.13,121.14,8401.0
2017-12-04 15:20:00,121.14,121.15,121.08,121.09,62745.0,121.14,121.15,121.08,121.09,62745.0
2017-12-04 15:25:00,121.08,121.11,121.07,121.08,77042.0,121.08,121.11,121.07,121.08,77042.0
2017-12-04 15:30:00,121.08,121.1,121.05,121.08,46543.0,121.08,121.1,121.05,121.08,46543.0
2017-12-04 15:35:00,121.08,121.13,121.07,121.11,82451.0,121.08,121.13,121.07,121.11,82451.0
2017-12-04 15:40:00,121.1,121.16,121.1,121.15,169446.0,121.1,121.16,121.1,121.15,169446.0
2017-12-04 15:45:00,121.15,121.17,121.13,121.16,68144.0,121.15,121.17,121.13,121.16,68144.0
2017-12-04 15:50:00,121.14,121.17,121.13,121.15,78700.0,121.14,121.17,121.13,121.15,78700.0
2017-12-04 15:55:00,121.16,121.2,121.15,121.18,155707.0,121.16,121.2,121.15,121.18,155707.0
2017-12-05 09:30:00,120.44,120.5,120.42,120.46,242986.0,120.44,120.5,120.42,120.46,242986.0
2017-12-05 09:35:00,120.45,120.51,120.44,120.45,119939.0,120.45,120.51,120.44,120.45,119939.0
2017-12-05 09:40:00,120.46,120.46,120.2,120.33,300419.0,120.46,120.46,120.2,120.33,300419.0
2017-12-05 09:45:00,120.34,120.46,120.28,120.42,120621.0,120.34,120.46,120.28,120.42,120621.0
2017-12-05 09:50:00,120.41,120.43,120.32,120.39,63785.0,120.41,120.43,120.32,120.39,63785.0
2017-12-05 09:55:00,120.37,120.37,120.27,120.29,69609.0,120.37,120.37,120.27,120.29,69609.0
2017-12-05 10:00:00,120.29,120.5,120.02,120.12,389486.0,120.29,120.5,120.02,120.12,389486.0
2017-12-05 10:05:00,120.12,120.22,120.08,120.17,138993.0,120.12,120.22,120.08,120.17,138993.0
2017-12-05 10:10:00,120.19,120.22,120.16,120.2,204709.0,120.19,120.22,120.16,120.2,204709.0
2017-12-05 10:15:00,120.19,120.28,120.17,120.21,125488.0,120.19,120.28,120.17,120.21,125488.0
2017-12-05 10:20:00,120.2,120.2,120.11,120.13,86255.0,120.2,120.2,120.11,120.13,86255.0
2017-12-05 10:25:00,120.13,120.21,120.12,120.17,180709.0,120.13,120.21,120.12,120.17,180709.0
2017-12-05 10:30:00,120.17,120.18,120.07,120.14,171742.0,120.17,120.18,120.07,120.14,171742.0
2017-12-05 10:35:00,120.14,120.21,120.1,120.19,39915.0,120.14,120.21,120.1,120.19,39915.0
2017-12-05 10:40:00,120.19,120.19,120.06,120.09,86819.0,120.19,120.19,120.06,120.09,86819.0
2017-12-05 10:45:00,120.09,120.12,120.07,120.09,119500.0,120.09,120.12,120.07,120.09,119500.0
2017-12-05 10:50:00,120.09,120.12,120.05,120.1,112707.0,120.09,120.12,120.05,120.1,112707.0
2017-12-05 10:55:00,120.1,120.1,119.97,119.99,257139.0,120.1,120.1,119.97,119.99,257139.0
2017-12-05 11:00:00,120.0,120.03,119.95,120.0,190815.0,120.0,120.03,119.95,120.0,190815.0
2017-12-05 11:05:00,120.0,120.02,119.96,120.01,89538.0,120.0,120.02,119.96,120.01,89538.0
2017-12-05 11:10:00,120.0,120.0,119.96,119.96,52366.0,120.0,120.0,119.96,119.96,52366.0
2017-12-05 11:15:00,119.96,119.97,119.87,119.97,160188.0,119.96,119.97,119.87,119.97,160188.0
2017-12-05 11:20:00,119.98,119.99,119.89,119.96,104950.0,119.98,119.99,119.89,119.96,104950.0
2017-12-05 11:25:00,119.95,120.03,119.95,120.0,97922.0,119.95,120.03,119.95,120.0,97922.0
2017-12-05 11:30:00,120.0,120.01,119.93,119.96,114631.0,120.0,120.01,119.93,119.96,114631.0
2017-12-05 11:35:00,119.97,119.97,119.91,119.91,25128.0,119.97,119.97,119.91,119.91,25128.0
2017-12-05 11:40:00,119.92,119.93,119.83,119.87,145387.0,119.92,119.93,119.83,119.87,145387.0
2017-12-05 11:45:00,119.87,119.87,119.8,119.83,109478.0,119.87,119.87,119.8,119.83,109478.0
2017-12-05 11:50:00,119.83,119.83,119.72,119.81,226756.0,119.83,119.83,119.72,119.81,226756.0
2017-12-05 11:55:00,119.82,120.0,119.82,119.99,241051.0,119.82,120.0,119.82,119.99,241051.0
2017-12-05 12:00:00,119.98,120.04,119.95,120.04,105321.0,119.98,120.04,119.95,120.04,105321.0
2017-12-05 12:05:00,120.03,120.06,119.99,120.02,95662.0,120.03,120.06,119.99,120.02,95662.0
2017-12-05 12:10:00,120.01,120.01,119.96,119.98,95812.0,120.01,120.01,119.96,119.98,95812.0
2017-12-05 12:15:00,119.99,120.03,119.95,120.0,43633.0,119.99,120.03,119.95,120.0,43633.0
2017-12-05 12:20:00,120.0,120.12,120.0,120.06,72303.0,120.0,120.12,120.0,120.06,72303.0
2017-12-05 12:25:00,120.07,120.1,120.04,120.07,84457.0,120.07,120.1,120.04,120.07,84457.0
2017-12-05 12:30:00,120.07,120.1,119.95,119.96,112875.0,120.07,120.1,119.95,119.96,112875.0
2017-12-05 12:35:00,119.96,120.03,119.95,120.0,29279.0,119.96,120.03,119.95,120.0,29279.0
2017-12-05 12:40:00,119.98,120.03,119.95,119.98,39431.0,119.98,120.03,119.95,119.98,39431.0
2017-12-05 12:45:00,119.97,120.09,119.96,120.09,94979.0,119.97,120.09,119.96,120.09,94979.0
2017-12-05 12:50:00,120.08,120.09,119.96,119.97,61636.0,120.08,120.09,119.96,119.97,61636.0
2017-12-05 12:55:00,119.97,120.01,119.96,120.01,25976.0,119.97,120.01,119.96,120.01,25976.0
2017-12-05 13:00:00,120.0,120.05,119.96,119.99,54875.0,120.0,120.05,119.96,119.99,54875.0
2017-12-05 13:05:00,120.0,120.01,119.92,119.95,115736.0,120.0,120.01,119.92,119.95,115736.0
2017-12-05 13:10:00,119.95,119.95,119.88,119.91,46044.0,119.95,119.95,119.88,119.91,46044.0
2017-12-05 13:15:00,119.91,119.98,119.9,119.92,26458.0,119.91,119.98,119.9,119.92,26458.0
2017-12-05 13:20:00,119.93,119.94,119.85,119.86,59839.0,119.93,119.94,119.85,119.86,59839.0
2017-12-05 13:25:00,119.87,119.92,119.85,119.86,75621.0,119.87,119.92,119.85,119.86,75621.0
2017-12-05 13:30:00,119.85,119.88,119.83,119.87,41637.0,119.85,119.88,119.83,119.87,41637.0
2017-12-05 13:35:00,119.86,119.87,119.83,119.84,21232.0,119.86,119.87,119.83,119.84,21232.0
2017-12-05 13:40:00,119.85,119.89,119.84,119.87,30133.0,119.85,119.89,119.84,119.87,30133.0
2017-12-05 13:45:00,119.87,119.93,119.87,119.9,15390.0,119.87,119.93,119.87,119.9,15390.0
2017-12-05 13:50:00,119.9,119.91,119.87,119.9,21696.0,119.9,119.91,119.87,119.9,21696.0
2017-12-05 13:55:00,119.9,119.97,119.89,119.96,48104.0,119.9,119.97,119.89,119.96,48104.0
2017-12-05 14:00:00,119.96,120.06,119.95,120.05,45239.0,119.96,120.06,119.95,120.05,45239.0
2017-12-05 14:05:00,120.05,120.09,120.03,120.08,39630.0,120.05,120.09,120.03,120.08,39630.0
2017-12-05 14:10:00,120.08,120.13,120.07,120.12,36578.0,120.08,120.13,120.07,120.12,36578.0
2017-12-05 14:15:00,120.12,120.14,120.1,120.13,16025.0,120.12,120.14,120.1,120.13,16025.0
2017-12-05 14:20:00,120.12,120.18,120.11,120.12,42086.0,120.12,120.18,120.11,120.12,42086.0
2017-12-05 14:25:00,120.12,120.14,120.09,120.13,42743.0,120.12,120.14,120.09,120.13,42743.0
2017-12-05 14:30:00,120.12,120.17,120.1,120.17,51466.0,120.12,120.17,120.1,120.17,51466.0
2017-12-05 14:35:00,120.17,120.21,120.12,120.19,51914.0,120.17,120.21,120.12,120.19,51914.0
2017-12-05 14:40:00,120.18,120.18,120.12,120.14,42230.0,120.18,120.18,120.12,120.14,42230.0
2017-12-05 14:45:00,120.13,120.17,120.13,120.15,20978.0,120.13,120.17,120.13,120.15,20978.0
2017-12-05 14:50:00,120.15,120.15,120.07,120.11,52633.0,120.15,120.15,120.07,120.11,52633.0
2017-12-05 14:55:00,120.11,120.2,120.07,120.17,78791.0,120.11,120.2,120.07,120.17,78791.0
2017-12-05 15:00:00,120.16,120.21,120.15,120.2,63721.0,120.16,120.21,120.15,120.2,63721.0
2017-12-05 15:05:00,120.2,120.21,120.11,120.14,82544.0,120.2,120.21,120.11,120.14,82544.0
2017-12-05 15:10:00,120.14,120.18,120.12,120.15,49033.0,120.14,120.18,120.12,120.15,49033.0
2017-12-05 15:15:00,120.16,120.25,120.16,120.22,59767.0,120.16,120.25,120.16,120.22,59767.0
2017-12-05 15:20:00,120.22,120.25,120.19,120.2,50561.0,120.22,120.25,120.19,120.2,50561.0
2017-12-05 15:25:00,120.19,120.22,120.18,120.21,47012.0,120.19,120.22,120.18,120.21,47012.0
2017-12-05 15:30:00,120.21,120.26,120.2,120.26,52804.0,120.21,120.26,120.2,120.26,52804.0
2017-12-05 15:35:00,120.26,120.31,120.24,120.27,78802.0,120.26,120.31,120.24,120.27,78802.0
2017-12-05 15:40:00,120.27,120.29,120.18,120.23,245012.0,120.27,120.29,120.18,120.23,245012.0
2017-12-05 15:45:00,120.23,120.3,120.22,120.28,120035.0,120.23,120.3,120.22,120.28,120035.0
2017-12-05 15:50:00,120.28,120.34,120.27,120.31,138319.0,120.28,120.34,120.27,120.31,138319.0
2017-12-05 15:55:00,120.31,120.34,120.29,120.3,326937.0,120.31,120.34,120.29,120.3,326937.0
2017-12-06 09:30:00,120.03,120.05,119.98,120.0,203246.0,120.03,120.05,119.98,120.0,203246.0
2017-12-06 09:35:00,120.01,120.04,119.97,119.99,171106.0,120.01,120.04,119.97,119.99,171106.0
2017-12-06 09:40:00,120.0,120.02,119.95,119.98,96153.0,120.0,120.02,119.95,119.98,96153.0
2017-12-06 09:45:00,119.98,120.26,119.93,120.23,417462.0,119.98,120.26,119.93,120.23,417462.0
2017-12-06 09:50:00,120.24,120.44,120.12,120.14,353957.0,120.24,120.44,120.12,120.14,353957.0
2017-12-06 09:55:00,120.14,120.16,120.04,120.06,35437.0,120.14,120.16,120.04,120.06,35437.0
2017-12-06 10:00:00,120.05,120.07,119.96,120.0,92148.0,120.05,120.07,119.96,120.0,92148.0
2017-12-06 10:05:00,120.0,120.06,119.99,120.01,53901.0,120.0,120.06,119.99,120.01,53901.0
2017-12-06 10:10:00,120.0,120.05,119.99,120.03,29933.0,120.0,120.05,119.99,120.03,29933.0
2017-12-06 10:15:00,120.04,120.18,120.04,120.11,172093.0,120.04,120.18,120.04,120.11,172093.0
2017-12-06 10:20:00,120.1,120.12,120.03,120.07,69251.0,120.1,120.12,120.03,120.07,69251.0
2017-12-06 10:25:00,120.06,120.07,120.02,120.07,21460.0,120.06,120.07,120.02,120.07,21460.0
2017-12-06 10:30:00,120.07,120.1,119.98,120.01,67272.0,120.07,120.1,119.98,120.01,67272.0
2017-12-06 10:35:00,120.02,120.14,120.02,120.11,36968.0,120.02,120.14,120.02,120.11,36968.0
2017-12-06 10:40:00,120.11,120.12,120.07,120.1,24657.0,120.11,120.12,120.07,120.1,24657.0
2017-12-06 10:45:00,120.11,120.13,120.04,120.05,54285.0,120.11,120.13,120.04,120.05,54285.0
2017-12-06 10:50:00,120.05,120.11,120.03,120.05,23210.0,120.05,120.11,120.03,120.05,23210.0
2017-12-06 10:55:00,120.04,120.05,119.91,119.95,126120.0,120.04,120.05,119.91,119.95,126120.0
2017-12-06 11:00:00,119.96,120.02,119.95,120.01,111698.0,119.96,120.02,119.95,120.01,111698.0
2017-12-06 11:05:00,120.01,120.02,119.97,119.98,40632.0,120.01,120.02,119.97,119.98,40632.0
2017-12-06 11:10:00,119.97,119.98,119.92,119.92,54071.0,119.97,119.98,119.92,119.92,54071.0
2017-12-06 11:15:00,119.93,119.95,119.91,119.92,57670.0,119.93,119.95,119.91,119.92,57670.0
2017-12-06 11:20:00,119.93,119.95,119.87,119.91,70610.0,119.93,119.95,119.87,119.91,70610.0
2017-12-06 11:25:00,119.92,119.96,119.88,119.94,63928.0,119.92,119.96,119.88,119.94,63928.0
2017-12-06 11:30:00,119.94,119.96,119.91,119.95,27216.0,119.94,119.96,119.91,119.95,27216.0
2017-12-06 11:35:00,119.95,120.04,119.95,120.01,41931.0,119.95,120.04,119.95,120.01,41931.0
2017-12-06 11:40:00,120.01,120.03,119.94,119.95,23931.0,120.01,120.03,119.94,119.95,23931.0
2017-12-06 11:45:00,119.95,119.99,119.93,119.99,20697.0,119.95,119.99,119.93,119.99,20697.0
2017-12-06 11:50:00,120.0,120.01,119.94,119.96,16160.0,120.0,120.01,119.94,119.96,16160.0
2017-12-06 11:55:00,119.96,120.04,119.96,120.02,11948.0,119.96,120.04,119.96,120.02,11948.0
2017-12-06 12:00:00,120.02,120.08,120.0,120.05,48771.0,120.02,120.08,120.0,120.05,48771.0
2017-12-06 12:05:00,120.04,120.05,120.01,120.04,6306.0,120.04,120.05,120.01,120.04,6306.0
2017-12-06 12:10:00,120.04,120.05,119.98,120.01,15421.0,120.04,120.05,119.98,120.01,15421.0
2017-12-06 12:15:00,120.02,120.04,120.0,120.02,8124.0,120.02,120.04,120.0,120.02,8124.0
2017-12-06 12:20:00,120.04,120.06,120.02,120.04,24036.0,120.04,120.06,120.02,120.04,24036.0
2017-12-06 12:25:00,120.03,120.06,120.01,120.02,16611.0,120.03,120.06,120.01,120.02,16611.0
2017-12-06 12:30:00,120.03,120.05,120.01,120.03,15650.0,120.03,120.05,120.01,120.03,15650.0
2017-12-06 12:35:00,120.03,120.07,120.03,120.06,35530.0,120.03,120.07,120.03,120.06,35530.0
2017-12-06 12:40:00,120.06,120.09,120.03,120.07,135420.0,120.06,120.09,120.03,120.07,135420.0
2017-12-06 12:45:00,120.06,120.08,120.04,120.08,13598.0,120.06,120.08,120.04,120.08,13598.0
2017-12-06 12:50:00,120.08,120.09,120.05,120.08,16271.0,120.08,120.09,120.05,120.08,16271.0
2017-12-06 12:55:00,120.08,120.08,120.03,120.05,26170.0,120.08,120.08,120.03,120.05,26170.0
2017-12-06 13:00:00,120.06,120.08,120.04,120.07,15497.0,120.06,120.08,120.04,120.07,15497.0
2017-12-06 13:05:00,120.06,120.06,119.99,120.01,56317.0,120.06,120.06,119.99,120.01,56317.0
2017-12-06 13:10:00,120.01,120.03,119.97,120.0,11676.0,120.01,120.03,119.97,120.0,11676.0
2017-12-06 13:15:00,120.0,120.03,119.97,119.99,40138.0,120.0,120.03,119.97,119.99,40138.0
2017-12-06 13:20:00,120.0,120.0,119.96,119.99,13957.0,120.0,120.0,119.96,119.99,13957.0
2017-12-06 13:25:00,119.99,120.02,119.98,119.98,20033.0,119.99,120.02,119.98,119.98,20033.0
2017-12-06 13:30:00,119.98,120.03,119.98,120.0,15511.0,119.98,120.03,119.98,120.0,15511.0
2017-12-06 13:35:00,120.0,120.03,119.98,120.02,14031.0,120.0,120.03,119.98,120.02,14031.0
2017-12-06 13:40:00,120.02,120.14,120.02,120.1,59608.0,120.02,120.14,120.02,120.1,59608.0
2017-12-06 13:45:00,120.1,120.13,120.06,120.12,13209.0,120.1,120.13,120.06,120.12,13209.0
2017-12-06 13:50:00,120.12,120.14,120.11,120.13,15958.0,120.12,120.14,120.11,120.13,15958.0
2017-12-06 13:55:00,120.12,120.14,120.11,120.11,15745.0,120.12,120.14,120.11,120.11,15745.0
2017-12-06 14:00:00,120.11,120.12,120.07,120.09,28432.0,120.11,120.12,120.07,120.09,28432.0
2017-12-06 14:05:00,120.08,120.09,120.05,120.07,13483.0,120.08,120.09,120.05,120.07,13483.0
2017-12-06 14:10:00,120.08,120.1,120.06,120.07,12829.0,120.08,120.1,120.06,120.07,12829.0
2017-12-06 14:15:00,120.05,120.07,120.03,120.07,18882.0,120.05,120.07,120.03,120.07,18882.0
2017-12-06 14:20:00,120.07,120.1,120.05,120.06,11773.0,120.07,120.1,120.05,120.06,11773.0
2017-12-06 14:25:00,120.06,120.08,120.04,120.06,12468.0,120.06,120.08,120.04,120.06,12468.0
2017-12-06 14:30:00,120.06,120.06,120.02,120.02,18504.0,120.06,120.06,120.02,120.02,18504.0
2017-12-06 14:35:00,120.03,120.03,119.97,120.03,41062.0,120.03,120.03,119.97,120.03,41062.0
2017-12-06 14:40:00,120.02,120.04,120.0,120.0,17413.0,120.02,120.04,120.0,120.0,17413.0
2017-12-06 14:45:00,120.0,120.06,120.0,120.05,8699.0,120.0,120.06,120.0,120.05,8699.0
2017-12-06 14:50:00,120.06,120.06,119.98,120.0,15557.0,120.06,120.06,119.98,120.0,15557.0
2017-12-06 14:55:00,120.0,120.02,119.97,119.98,21232.0,120.0,120.02,119.97,119.98,21232.0
2017-12-06 15:00:00,119.98,120.0,119.97,119.98,25869.0,119.98,120.0,119.97,119.98,25869.0
2017-12-06 15:05:00,119.98,120.05,119.96,120.04,24342.0,119.98,120.05,119.96,120.04,24342.0
2017-12-06 15:10:00,120.04,120.06,120.03,120.06,11782.0,120.04,120.06,120.03,120.06,11782.0
2017-12-06 15:15:00,120.06,120.09,120.04,120.06,12915.0,120.06,120.09,120.04,120.06,12915.0
2017-12-06 15:20:00,120.06,120.07,120.04,120.05,14491.0,120.06,120.07,120.04,120.05,14491.0
2017-12-06 15:25:00,120.05,120.06,120.04,120.04,19115.0,120.05,120.06,120.04,120.04,19115.0
2017-12-06 15:30:00,120.04,120.05,120.02,120.05,17890.0,120.04,120.05,120.02,120.05,17890.0
2017-12-06 15:35:00,120.04,120.05,120.01,120.04,12533.0,120.04,120.05,120.01,120.04,12533.0
2017-12-06 15:40:00,120.03,120.05,120.02,120.02,17528.0,120.03,120.05,120.02,120.02,17528.0
2017-12-06 15:45:00,120.01,120.07,120.0,120.07,113201.0,120.01,120.07,120.0,120.07,113201.0
2017-12-06 15:50:00,120.07,120.1,120.06,120.07,82985.0,120.07,120.1,120.06,120.07,82985.0
2017-12-06 15:55:00,120.07,120.08,120.05,120.07,114112.0,120.07,120.08,120.05,120.07,114112.0
2017-12-07 09:30:00,119.01,119.2,118.9,119.15,448413.0,119.01,119.2,118.9,119.15,448413.0
2017-12-07 09:35:00,119.15,119.17,119.11,119.15,262670.0,119.15,119.17,119.11,119.15,262670.0
2017-12-07 09:40:00,119.15,119.24,119.12,119.18,204522.0,119.15,119.24,119.12,119.18,204522.0
2017-12-07 09:45:00,119.19,119.2,119.07,119.09,233954.0,119.19,119.2,119.07,119.09,233954.0
2017-12-07 09:50:00,119.1,119.15,119.05,119.14,115302.0,119.1,119.15,119.05,119.14,115302.0
2017-12-07 09:55:00,119.13,119.17,119.09,119.1,76526.0,119.13,119.17,119.09,119.1,76526.0
2017-12-07 10:00:00,119.09,119.2,119.08,119.12,154437.0,119.09,119.2,119.08,119.12,154437.0
2017-12-07 10:05:00,119.11,119.12,119.06,119.11,132610.0,119.11,119.12,119.06,119.11,132610.0
2017-12-07 10:10:00,119.1,119.11,119.01,119.05,158759.0,119.1,119.11,119.01,119.05,158759.0
2017-12-07 10:15:00,119.06,119.09,118.96,119.0,176485.0,119.06,119.09,118.96,119.0,176485.0
2017-12-07 10:20:00,119.01,119.03,118.95,119.02,185126.0,119.01,119.03,118.95,119.02,185126.0
2017-12-07 10:25:00,119.02,119.08,119.01,119.06,60892.0,119.02,119.08,119.01,119.06,60892.0
2017-12-07 10:30:00,119.06,119.12,119.01,119.02,98170.0,119.06,119.12,119.01,119.02,98170.0
2017-12-07 10:35:00,119.01,119.06,118.98,118.99,79933.0,119.01,119.06,118.98,118.99,79933.0
2017-12-07 10:40:00,118.99,119.16,118.98,119.06,237093.0,118.99,119.16,118.98,119.06,237093.0
2017-12-07 10:45:00,119.07,119.08,119.01,119.05,71992.0,119.07,119.08,119.01,119.05,71992.0
2017-12-07 10:50:00,119.05,119.05,118.98,119.01,49961.0,119.05,119.05,118.98,119.01,49961.0
2017-12-07 10:55:00,119.0,119.0,118.93,118.94,87111.0,119.0,119.0,118.93,118.94,87111.0
2017-12-07 11:00:00,118.95,118.96,118.87,118.94,248809.0,118.95,118.96,118.87,118.94,248809.0
2017-12-07 11:05:00,118.95,119.03,118.95,119.02,38269.0,118.95,119.03,118.95,119.02,38269.0
2017-12-07 11:10:00,119.02,119.1,119.01,119.07,144028.0,119.02,119.1,119.01,119.07,144028.0
2017-12-07 11:15:00,119.07,119.08,119.03,119.08,58931.0,119.07,119.08,119.03,119.08,58931.0
2017-12-07 11:20:00,119.07,119.1,119.02,119.02,169235.0,119.07,119.1,119.02,119.02,169235.0
2017-12-07 11:25:00,119.03,119.08,118.98,119.05,101570.0,119.03,119.08,118.98,119.05,101570.0
2017-12-07 11:30:00,119.04,119.05,118.98,118.98,67294.0,119.04,119.05,118.98,118.98,67294.0
2017-12-07 11:35:00,118.98,119.03,118.96,119.03,141023.0,118.98,119.03,118.96,119.03,141023.0
2017-12-07 11:40:00,119.03,119.04,119.0,119.01,28605.0,119.03,119.04,119.0,119.01,28605.0
2017-12-07 11:45:00,119.01,119.02,118.98,119.0,41980.0,119.01,119.02,118.98,119.0,41980.0
2017-12-07 11:50:00,119.01,119.02,118.96,118.97,34656.0,119.01,119.02,118.96,118.97,34656.0
2017-12-07 11:55:00,118.97,119.0,118.96,118.97,21709.0,118.97,119.0,118.96,118.97,21709.0
2017-12-07 12:00:00,118.98,118.99,118.95,118.99,35344.0,118.98,118.99,118.95,118.99,35344.0
2017-12-07 12:05:00,118.98,119.0,118.96,118.96,32770.0,118.98,119.0,118.96,118.96,32770.0
2017-12-07 12:10:00,118.96,118.96,118.93,118.96,32312.0,118.96,118.96,118.93,118.96,32312.0
2017-12-07 12:15:00,118.96,118.98,118.94,118.97,38798.0,118.96,118.98,118.94,118.97,38798.0
2017-12-07 12:20:00,118.96,118.97,118.94,118.95,19897.0,118.96,118.97,118.94,118.95,19897.0
2017-12-07 12:25:00,118.94,118.97,118.92,118.94,51092.0,118.94,118.97,118.92,118.94,51092.0
2017-12-07 12:30:00,118.94,118.96,118.93,118.95,14586.0,118.94,118.96,118.93,118.95,14586.0
2017-12-07 12:35:00,118.94,118.97,118.93,118.95,41904.0,118.94,118.97,118.93,118.95,41904.0
2017-12-07 12:40:00,118.95,118.97,118.93,118.94,43270.0,118.95,118.97,118.93,118.94,43270.0
2017-12-07 12:45:00,118.94,118.94,118.92,118.94,15567.0,118.94,118.94,118.92,118.94,15567.0
2017-12-07 12:50:00,118.94,118.95,118.87,118.89,69725.0,118.94,118.95,118.87,118.89,69725.0
2017-12-07 12:55:00,118.88,118.91,118.85,118.86,79317.0,118.88,118.91,118.85,118.86,79317.0
2017-12-07 13:00:00,118.87,118.9,118.84,118.88,43154.0,118.87,118.9,118.84,118.88,43154.0
2017-12-07 13:05:00,118.87,118.92,118.86,118.88,49632.0,118.87,118.92,118.86,118.88,49632.0
2017-12-07 13:10:00,118.88,118.91,118.86,118.89,82577.0,118.88,118.91,118.86,118.89,82577.0
2017-12-07 13:15:00,118.89,118.93,118.89,118.92,26354.0,118.89,118.93,118.89,118.92,26354.0
2017-12-07 13:20:00,118.92,118.92,118.87,118.88,42479.0,118.92,118.92,118.87,118.88,42479.0
2017-12-07 13:25:00,118.88,118.88,118.75,118.78,94667.0,118.88,118.88,118.75,118.78,94667.0
2017-12-07 13:30:00,118.78,118.84,118.78,118.81,228528.0,118.78,118.84,118.78,118.81,228528.0
2017-12-07 13:35:00,118.81,118.82,118.77,118.77,51575.0,118.81,118.82,118.77,118.77,51575.0
2017-12-07 13:40:00,118.76,118.82,118.74,118.81,47019.0,118.76,118.82,118.74,118.81,47019.0
2017-12-07 13:45:00,118.81,118.83,118.77,118.81,84221.0,118.81,118.83,118.77,118.81,84221.0
2017-12-07 13:50:00,118.81,118.86,118.79,118.84,185110.0,118.81,118.86,118.79,118.84,185110.0
2017-12-07 13:55:00,118.84,118.86,118.78,118.8,79264.0,118.84,118.86,118.78,118.8,79264.0
2017-12-07 14:00:00,118.8,118.82,118.72,118.74,160891.0,118.8,118.82,118.72,118.74,160891.0
2017-12-07 14:05:00,118.73,118.76,118.7,118.72,75868.0,118.73,118.76,118.7,118.72,75868.0
2017-12-07 14:10:00,118.72,118.73,118.64,118.65,104607.0,118.72,118.73,118.64,118.65,104607.0
2017-12-07 14:15:00,118.65,118.65,118.6,118.61,57283.0,118.65,118.65,118.6,118.61,57283.0
2017-12-07 14:20:00,118.61,118.61,118.4,118.51,359991.0,118.61,118.61,118.4,118.51,359991.0
2017-12-07 14:25:00,118.51,118.52,118.41,118.41,220693.0,118.51,118.52,118.41,118.41,220693.0
2017-12-07 14:30:00,118.41,118.45,118.32,118.37,115910.0,118.41,118.45,118.32,118.37,115910.0
2017-12-07 14:35:00,118.36,118.4,118.27,118.38,134195.0,118.36,118.4,118.27,118.38,134195.0
2017-12-07 14:40:00,118.38,118.44,118.34,118.34,144366.0,118.38,118.44,118.34,118.34,144366.0
2017-12-07 14:45:00,118.35,118.36,118.29,118.33,64780.0,118.35,118.36,118.29,118.33,64780.0
2017-12-07 14:50:00,118.33,118.36,118.28,118.36,72674.0,118.33,118.36,118.28,118.36,72674.0
2017-12-07 14:55:00,118.35,118.37,118.3,118.31,60569.0,118.35,118.37,118.3,118.31,60569.0
2017-12-07 15:00:00,118.31,118.37,118.29,118.35,56734.0,118.31,118.37,118.29,118.35,56734.0
2017-12-07 15:05:00,118.35,118.36,118.29,118.3,63125.0,118.35,118.36,118.29,118.3,63125.0
2017-12-07 15:10:00,118.3,118.31,118.23,118.24,100926.0,118.3,118.31,118.23,118.24,100926.0
2017-12-07 15:15:00,118.24,118.26,118.1,118.18,155996.0,118.24,118.26,118.1,118.18,155996.0
2017-12-07 15:20:00,118.19,118.21,118.13,118.15,95830.0,118.19,118.21,118.13,118.15,95830.0
2017-12-07 15:25:00,118.16,118.21,118.13,118.14,131202.0,118.16,118.21,118.13,118.14,131202.0
2017-12-07 15:30:00,118.14,118.24,118.11,118.23,147274.0,118.14,118.24,118.11,118.23,147274.0
2017-12-07 15:35:00,118.23,118.26,118.2,118.26,108344.0,118.23,118.26,118.2,118.26,108344.0
2017-12-07 15:40:00,118.25,118.37,118.25,118.35,174954.0,118.25,118.37,118.25,118.35,174954.0
2017-12-07 15:45:00,118.36,118.4,118.32,118.39,188451.0,118.36,118.4,118.32,118.39,188451.0
2017-12-07 15:50:00,118.4,118.44,118.37,118.43,333115.0,118.4,118.44,118.37,118.43,333115.0
2017-12-07 15:55:00,118.43,118.52,118.42,118.5,992936.0,118.43,118.52,118.42,118.5,992936.0
2017-12-08 09:30:00,118.63,118.71,118.63,118.69,179027.0,118.63,118.71,118.63,118.69,179027.0
2017-12-08 09:35:00,118.68,118.9,118.67,118.85,289347.0,118.68,118.9,118.67,118.85,289347.0
2017-12-08 09:40:00,118.85,118.92,118.68,118.73,183487.0,118.85,118.92,118.68,118.73,183487.0
2017-12-08 09:45:00,118.76,118.77,118.66,118.71,62994.0,118.76,118.77,118.66,118.71,62994.0
2017-12-08 09:50:00,118.72,118.73,118.61,118.72,81307.0,118.72,118.73,118.61,118.72,81307.0
2017-12-08 09:55:00,118.73,118.74,118.63,118.68,78505.0,118.73,118.74,118.63,118.68,78505.0
2017-12-08 10:00:00,118.7,118.77,118.67,118.7,117493.0,118.7,118.77,118.67,118.7,117493.0
2017-12-08 10:05:00,118.71,118.72,118.61,118.67,42767.0,118.71,118.72,118.61,118.67,42767.0
2017-12-08 10:10:00,118.67,118.67,118.52,118.61,101079.0,118.67,118.67,118.52,118.61,101079.0
2017-12-08 10:15:00,118.61,118.63,118.58,118.61,65753.0,118.61,118.63,118.58,118.61,65753.0
2017-12-08 10:20:00,118.61,118.62,118.5,118.55,56587.0,118.61,118.62,118.5,118.55,56587.0
2017-12-08 10:25:00,118.55,118.57,118.48,118.51,147085.0,118.55,118.57,118.48,118.51,147085.0
2017-12-08 10:30:00,118.5,118.6,118.42,118.57,144517.0,118.5,118.6,118.42,118.57,144517.0
2017-12-08 10:35:00,118.56,118.59,118.53,118.55,29519.0,118.56,118.59,118.53,118.55,29519.0
2017-12-08 10:40:00,118.55,118.56,118.49,118.51,53894.0,118.55,118.56,118.49,118.51,53894.0
2017-12-08 10:45:00,118.51,118.52,118.43,118.44,34023.0,118.51,118.52,118.43,118.44,34023.0
2017-12-08 10:50:00,118.44,118.53,118.43,118.52,91812.0,118.44,118.53,118.43,118.52,91812.0
2017-12-08 10:55:00,118.53,118.54,118.38,118.45,225700.0,118.53,118.54,118.38,118.45,225700.0
2017-12-08 11:00:00,118.46,118.49,118.39,118.44,111368.0,118.46,118.49,118.39,118.44,111368.0
2017-12-08 11:05:00,118.44,118.48,118.43,118.43,25236.0,118.44,118.48,118.43,118.43,25236.0
2017-12-08 11:10:00,118.43,118.53,118.41,118.48,50902.0,118.43,118.53,118.41,118.48,50902.0
2017-12-08 11:15:00,118.49,118.53,118.49,118.52,21960.0,118.49,118.53,118.49,118.52,21960.0
2017-12-08 11:20:00,118.52,118.52,118.47,118.51,18842.0,118.52,118.52,118.47,118.51,18842.0
2017-12-08 11:25:00,118.52,118.53,118.49,118.5,29766.0,118.52,118.53,118.49,118.5,29766.0
2017-12-08 11:30:00,118.5,118.52,118.48,118.52,44318.0,118.5,118.52,118.48,118.52,44318.0
2017-12-08 11:35:00,118.52,118.53,118.45,118.45,15806.0,118.52,118.53,118.45,118.45,15806.0
2017-12-08 11:40:00,118.45,118.53,118.44,118.52,27152.0,118.45,118.53,118.44,118.52,27152.0
2017-12-08 11:45:00,118.51,118.51,118.47,118.48,15911.0,118.51,118.51,118.47,118.48,15911.0
2017-12-08 11:50:00,118.48,118.56,118.47,118.54,17045.0,118.48,118.56,118.47,118.54,17045.0
2017-12-08 11:55:00,118.54,118.55,118.45,118.48,13460.0,118.54,118.55,118.45,118.48,13460.0
2017-12-08 12:00:00,118.48,118.49,118.4,118.41,58096.0,118.48,118.49,118.4,118.41,58096.0
2017-12-08 12:05:00,118.41,118.46,118.4,118.42,21453.0,118.41,118.46,118.4,118.42,21453.0
2017-12-08 12:10:00,118.42,118.44,118.38,118.43,60117.0,118.42,118.44,118.38,118.43,60117.0
2017-12-08 12:15:00,118.43,118.45,118.42,118.43,26628.0,118.43,118.45,118.42,118.43,26628.0
2017-12-08 12:20:00,118.43,118.46,118.43,118.44,11414.0,118.43,118.46,118.43,118.44,11414.0
2017-12-08 12:25:00,118.44,118.49,118.43,118.46,27724.0,118.44,118.49,118.43,118.46,27724.0
2017-12-08 12:30:00,118.46,118.47,118.41,118.42,74248.0,118.46,118.47,118.41,118.42,74248.0
2017-12-08 12:35:00,118.43,118.46,118.39,118.45,18105.0,118.43,118.46,118.39,118.45,18105.0
2017-12-08 12:40:00,118.45,118.46,118.43,118.44,19735.0,118.45,118.46,118.43,118.44,19735.0
2017-12-08 12:45:00,118.45,118.48,118.44,118.45,17227.0,118.45,118.48,118.44,118.45,17227.0
2017-12-08 12:50:00,118.46,118.46,118.42,118.45,15772.0,118.46,118.46,118.42,118.45,15772.0
2017-12-08 12:55:00,118.44,118.46,118.44,118.44,14571.0,118.44,118.46,118.44,118.44,14571.0
2017-12-08 13:00:00,118.44,118.45,118.42,118.42,26696.0,118.44,118.45,118.42,118.42,26696.0
2017-12-08 13:05:00,118.43,118.44,118.36,118.4,91933.0,118.43,118.44,118.36,118.4,91933.0
2017-12-08 13:10:00,118.4,118.42,118.35,118.41,32629.0,118.4,118.42,118.35,118.41,32629.0
2017-12-08 13:15:00,118.42,118.43,118.39,118.41,18480.0,118.42,118.43,118.39,118.41,18480.0
2017-12-08 13:20:00,118.41,118.43,118.38,118.41,40107.0,118.41,118.43,118.38,118.41,40107.0
2017-12-08 13:25:00,118.41,118.41,118.33,118.35,33062.0,118.41,118.41,118.33,118.35,33062.0
2017-12-08 13:30:00,118.36,118.41,118.36,118.39,18798.0,118.36,118.41,118.36,118.39,18798.0
2017-12-08 13:35:00,118.39,118.39,118.36,118.38,11214.0,118.39,118.39,118.36,118.38,11214.0
2017-12-08 13:40:00,118.39,118.41,118.38,118.38,17747.0,118.39,118.41,118.38,118.38,17747.0
2017-12-08 13:45:00,118.38,118.41,118.38,118.4,13101.0,118.38,118.41,118.38,118.4,13101.0
2017-12-08 13:50:00,118.41,118.46,118.4,118.46,15060.0,118.41,118.46,118.4,118.46,15060.0
2017-12-08 13:55:00,118.45,118.46,118.44,118.44,24341.0,118.45,118.46,118.44,118.44,24341.0
2017-12-08 14:00:00,118.45,118.46,118.43,118.43,46256.0,118.45,118.46,118.43,118.43,46256.0
2017-12-08 14:05:00,118.44,118.46,118.43,118.43,28830.0,118.44,118.46,118.43,118.43,28830.0
2017-12-08 14:10:00,118.44,118.47,118.41,118.47,16862.0,118.44,118.47,118.41,118.47,16862.0
2017-12-08 14:15:00,118.46,118.47,118.43,118.44,9707.0,118.46,118.47,118.43,118.44,9707.0
2017-12-08 14:20:00,118.44,118.46,118.44,118.44,11194.0,118.44,118.46,118.44,118.44,11194.0
2017-12-08 14:25:00,118.44,118.46,118.43,118.46,11555.0,118.44,118.46,118.43,118.46,11555.0
2017-12-08 14:30:00,118.46,118.53,118.46,118.5,56334.0,118.46,118.53,118.46,118.5,56334.0
2017-12-08 14:35:00,118.5,118.53,118.5,118.52,73982.0,118.5,118.53,118.5,118.52,73982.0
2017-12-08 14:40:00,118.51,118.54,118.48,118.54,120823.0,118.51,118.54,118.48,118.54,120823.0
2017-12-08 14:45:00,118.53,118.55,118.5,118.5,30309.0,118.53,118.55,118.5,118.5,30309.0
2017-12-08 14:50:00,118.51,118.55,118.51,118.52,33767.0,118.51,118.55,118.51,118.52,33767.0
2017-12-08 14:55:00,118.53,118.56,118.52,118.54,50382.0,118.53,118.56,118.52,118.54,50382.0
2017-12-08 15:00:00,118.54,118.59,118.54,118.58,43011.0,118.54,118.59,118.54,118.58,43011.0
2017-12-08 15:05:00,118.57,118.6,118.57,118.59,59732.0,118.57,118.6,118.57,118.59,59732.0
2017-12-08 15:10:00,118.59,118.6,118.53,118.54,93780.0,118.59,118.6,118.53,118.54,93780.0
2017-12-08 15:15:00,118.54,118.57,118.53,118.56,34601.0,118.54,118.57,118.53,118.56,34601.0
2017-12-08 15:20:00,118.56,118.58,118.55,118.56,33341.0,118.56,118.58,118.55,118.56,33341.0
2017-12-08 15:25:00,118.55,118.6,118.54,118.54,51993.0,118.55,118.6,118.54,118.54,51993.0
2017-12-08 15:30:00,118.54,118.56,118.52,118.55,41205.0,118.54,118.56,118.52,118.55,41205.0
2017-12-08 15:35:00,118.56,118.56,118.48,118.49,83078.0,118.56,118.56,118.48,118.49,83078.0
2017-12-08 15:40:00,118.48,118.51,118.47,118.48,45769.0,118.48,118.51,118.47,118.48,45769.0
2017-12-08 15:45:00,118.47,118.52,118.46,118.52,60726.0,118.47,118.52,118.46,118.52,60726.0
2017-12-08 15:50:00,118.51,118.52,118.46,118.48,101875.0,118.51,118.52,118.46,118.48,101875.0
2017-12-08 15:55:00,118.48,118.53,118.48,118.49,151369.0,118.48,118.53,118.48,118.49,151369.0
2017-12-11 09:30:00,118.37,118.41,118.32,118.4,134579.0,118.37,118.41,118.32,118.4,134579.0
2017-12-11 09:35:00,118.4,118.42,118.33,118.42,48781.0,118.4,118.42,118.33,118.42,48781.0
2017-12-11 09:40:00,118.42,118.54,118.42,118.51,92850.0,118.42,118.54,118.42,118.51,92850.0
2017-12-11 09:45:00,118.51,118.51,118.4,118.41,62879.0,118.51,118.51,118.4,118.41,62879.0
2017-12-11 09:50:00,118.41,118.47,118.38,118.42,33888.0,118.41,118.47,118.38,118.42,33888.0
2017-12-11 09:55:00,118.42,118.43,118.38,118.41,52008.0,118.42,118.43,118.38,118.41,52008.0
2017-12-11 10:00:00,118.42,118.49,118.39,118.49,44266.0,118.42,118.49,118.39,118.49,44266.0
2017-12-11 10:05:00,118.49,118.54,118.45,118.47,55960.0,118.49,118.54,118.45,118.47,55960.0
2017-12-11 10:10:00,118.48,118.53,118.47,118.49,28037.0,118.48,118.53,118.47,118.49,28037.0
2017-12-11 10:15:00,118.49,118.54,118.47,118.48,41572.0,118.49,118.54,118.47,118.48,41572.0
2017-12-11 10:20:00,118.48,118.5,118.43,118.43,52920.0,118.48,118.5,118.43,118.43,52920.0
2017-12-11 10:25:00,118.43,118.45,118.39,118.41,61869.0,118.43,118.45,118.39,118.41,61869.0
2017-12-11 10:30:00,118.41,118.45,118.37,118.38,52830.0,118.41,118.45,118.37,118.38,52830.0
2017-12-11 10:35:00,118.37,118.46,118.37,118.45,37259.0,118.37,118.46,118.37,118.45,37259.0
2017-12-11 10:40:00,118.45,118.52,118.44,118.49,43764.0,118.45,118.52,118.44,118.49,43764.0
2017-12-11 10:45:00,118.5,118.5,118.44,118.45,52840.0,118.5,118.5,118.44,118.45,52840.0
2017-12-11 10:50:00,118.44,118.47,118.44,118.46,80287.0,118.44,118.47,118.44,118.46,80287.0
2017-12-11 10:55:00,118.46,118.5,118.4,118.44,37374.0,118.46,118.5,118.4,118.44,37374.0
2017-12-11 11:00:00,118.43,118.46,118.41,118.46,27722.0,118.43,118.46,118.41,118.46,27722.0
2017-12-11 11:05:00,118.46,118.46,118.43,118.45,20902.0,118.46,118.46,118.43,118.45,20902.0
2017-12-11 11:10:00,118.45,118.46,118.41,118.46,13506.0,118.45,118.46,118.41,118.46,13506.0
2017-12-11 11:15:00,118.45,118.46,118.4,118.41,16432.0,118.45,118.46,118.4,118.41,16432.0
2017-12-11 11:20:00,118.4,118.41,118.36,118.36,57310.0,118.4,118.41,118.36,118.36,57310.0
2017-12-11 11:25:00,118.36,118.38,118.29,118.29,49905.0,118.36,118.38,118.29,118.29,49905.0
2017-12-11 11:30:00,118.3,118.34,118.29,118.33,44957.0,118.3,118.34,118.29,118.33,44957.0
2017-12-11 11:35:00,118.34,118.34,118.27,118.29,38649.0,118.34,118.34,118.27,118.29,38649.0
2017-12-11 11:40:00,118.29,118.38,118.28,118.35,29431.0,118.29,118.38,118.28,118.35,29431.0
2017-12-11 11:45:00,118.36,118.36,118.31,118.34,13231.0,118.36,118.36,118.31,118.34,13231.0
2017-12-11 11:50:00,118.34,118.35,118.31,118.34,14330.0,118.34,118.35,118.31,118.34,14330.0
2017-12-11 11:55:00,118.33,118.35,118.32,118.34,15987.0,118.33,118.35,118.32,118.34,15987.0
2017-12-11 12:00:00,118.33,118.34,118.32,118.33,15802.0,118.33,118.34,118.32,118.33,15802.0
2017-12-11 12:05:00,118.33,118.38,118.33,118.38,14820.0,118.33,118.38,118.33,118.38,14820.0
2017-12-11 12:10:00,118.38,118.38,118.3,118.3,16399.0,118.38,118.38,118.3,118.3,16399.0
2017-12-11 12:15:00,118.3,118.33,118.28,118.33,15372.0,118.3,118.33,118.28,118.33,15372.0
2017-12-11 12:20:00,118.33,118.33,118.25,118.26,15484.0,118.33,118.33,118.25,118.26,15484.0
2017-12-11 12:25:00,118.26,118.28,118.23,118.24,30982.0,118.26,118.28,118.23,118.24,30982.0
2017-12-11 12:30:00,118.25,118.26,118.21,118.22,38485.0,118.25,118.26,118.21,118.22,38485.0
2017-12-11 12:35:00,118.22,118.26,118.21,118.23,35884.0,118.22,118.26,118.21,118.23,35884.0
2017-12-11 12:40:00,118.23,118.25,118.22,118.24,19867.0,118.23,118.25,118.22,118.24,19867.0
2017-12-11 12:45:00,118.25,118.27,118.24,118.26,24937.0,118.25,118.27,118.24,118.26,24937.0
2017-12-11 12:50:00,118.25,118.26,118.24,118.26,6198.0,118.25,118.26,118.24,118.26,6198.0
2017-12-11 12:55:00,118.25,118.28,118.24,118.26,22049.0,118.25,118.28,118.24,118.26,22049.0
2017-12-11 13:00:00,118.26,118.26,118.21,118.24,25512.0,118.26,118.26,118.21,118.24,25512.0
2017-12-11 13:05:00,118.24,118.26,118.22,118.23,8553.0,118.24,118.26,118.22,118.23,8553.0
2017-12-11 13:10:00,118.23,118.27,118.23,118.26,9355.0,118.23,118.27,118.23,118.26,9355.0
2017-12-11 13:15:00,118.27,118.27,118.24,118.25,3233.0,118.27,118.27,118.24,118.25,3233.0
2017-12-11 13:20:00,118.25,118.26,118.22,118.23,14761.0,118.25,118.26,118.22,118.23,14761.0
2017-12-11 13:25:00,118.22,118.24,118.17,118.19,42062.0,118.22,118.24,118.17,118.19,42062.0
2017-12-11 13:30:00,118.19,118.22,118.16,118.18,49052.0,118.19,118.22,118.16,118.18,49052.0
2017-12-11 13:35:00,118.19,118.2,118.15,118.15,55759.0,118.19,118.2,118.15,118.15,55759.0
2017-12-11 13:40:00,118.15,118.16,118.14,118.15,28901.0,118.15,118.16,118.14,118.15,28901.0
2017-12-11 13:45:00,118.15,118.18,118.12,118.18,33192.0,118.15,118.18,118.12,118.18,33192.0
2017-12-11 13:50:00,118.17,118.21,118.16,118.17,18136.0,118.17,118.21,118.16,118.17,18136.0
2017-12-11 13:55:00,118.17,118.19,118.16,118.18,21746.0,118.17,118.19,118.16,118.18,21746.0
2017-12-11 14:00:00,118.17,118.19,118.14,118.17,51197.0,118.17,118.19,118.14,118.17,51197.0
2017-12-11 14:05:00,118.18,118.19,118.12,118.12,9852.0,118.18,118.19,118.12,118.12,9852.0
2017-12-11 14:10:00,118.12,118.13,118.07,118.11,40838.0,118.12,118.13,118.07,118.11,40838.0
2017-12-11 14:15:00,118.11,118.12,118.08,118.08,42174.0,118.11,118.12,118.08,118.08,42174.0
2017-12-11 14:20:00,118.08,118.08,118.04,118.05,55768.0,118.08,118.08,118.04,118.05,55768.0
2017-12-11 14:25:00,118.04,118.04,117.86,117.89,231994.0,118.04,118.04,117.86,117.89,231994.0
2017-12-11 14:30:00,117.88,117.9,117.8,117.83,156670.0,117.88,117.9,117.8,117.83,156670.0
2017-12-11 14:35:00,117.83,117.86,117.83,117.85,36610.0,117.83,117.86,117.83,117.85,36610.0
2017-12-11 14:40:00,117.86,117.88,117.85,117.86,59724.0,117.86,117.88,117.85,117.86,59724.0
2017-12-11 14:45:00,117.85,117.91,117.84,117.89,59974.0,117.85,117.91,117.84,117.89,59974.0
2017-12-11 14:50:00,117.89,117.9,117.85,117.86,42807.0,117.89,117.9,117.85,117.86,42807.0
2017-12-11 14:55:00,117.86,117.89,117.85,117.86,103575.0,117.86,117.89,117.85,117.86,103575.0
2017-12-11 15:00:00,117.87,117.87,117.83,117.84,63004.0,117.87,117.87,117.83,117.84,63004.0
2017-12-11 15:05:00,117.84,117.85,117.82,117.84,72502.0,117.84,117.85,117.82,117.84,72502.0
2017-12-11 15:10:00,117.84,117.87,117.8,117.82,55443.0,117.84,117.87,117.8,117.82,55443.0
2017-12-11 15:15:00,117.84,117.86,117.8,117.85,45372.0,117.84,117.86,117.8,117.85,45372.0
2017-12-11 15:20:00,117.85,117.87,117.85,117.87,81114.0,117.85,117.87,117.85,117.87,81114.0
2017-12-11 15:25:00,117.87,117.91,117.86,117.91,41952.0,117.87,117.91,117.86,117.91,41952.0
2017-12-11 15:30:00,117.91,117.98,117.91,117.95,161241.0,117.91,117.98,117.91,117.95,161241.0
2017-12-11 15:35:00,117.95,117.96,117.94,117.96,41569.0,117.95,117.96,117.94,117.96,41569.0
2017-12-11 15:40:00,117.96,117.99,117.93,117.98,80133.0,117.96,117.99,117.93,117.98,80133.0
2017-12-11 15:45:00,117.98,117.99,117.97,117.98,98302.0,117.98,117.99,117.97,117.98,98302.0
2017-12-11 15:50:00,117.97,118.01,117.97,118.01,137809.0,117.97,118.01,117.97,118.01,137809.0
2017-12-11 15:55:00,118.01,118.02,117.99,118.02,173137.0,118.01,118.02,117.99,118.02,173137.0
2017-12-12 09:30:00,117.73,117.87,117.71,117.84,181306.0,117.73,117.87,117.71,117.84,181306.0
2017-12-12 09:35:00,117.83,117.84,117.74,117.75,56667.0,117.83,117.84,117.74,117.75,56667.0
2017-12-12 09:40:00,117.74,117.83,117.73,117.78,56336.0,117.74,117.83,117.73,117.78,56336.0
2017-12-12 09:45:00,117.79,117.82,117.76,117.78,72378.0,117.79,117.82,117.76,117.78,72378.0
2017-12-12 09:50:00,117.78,117.81,117.76,117.81,40866.0,117.78,117.81,117.76,117.81,40866.0
2017-12-12 09:55:00,117.8,117.81,117.78,117.79,29957.0,117.8,117.81,117.78,117.79,29957.0
2017-12-12 10:00:00,117.79,117.89,117.77,117.78,246445.0,117.79,117.89,117.77,117.78,246445.0
2017-12-12 10:05:00,117.78,117.79,117.69,117.74,48045.0,117.78,117.79,117.69,117.74,48045.0
2017-12-12 10:10:00,117.73,117.73,117.61,117.66,64270.0,117.73,117.73,117.61,117.66,64270.0
2017-12-12 10:15:00,117.67,117.71,117.63,117.71,31661.0,117.67,117.71,117.63,117.71,31661.0
2017-12-12 10:20:00,117.71,117.73,117.68,117.71,43185.0,117.71,117.73,117.68,117.71,43185.0
2017-12-12 10:25:00,117.71,117.71,117.64,117.65,24180.0,117.71,117.71,117.64,117.65,24180.0
2017-12-12 10:30:00,117.66,117.7,117.57,117.58,57496.0,117.66,117.7,117.57,117.58,57496.0
2017-12-12 10:35:00,117.57,117.59,117.47,117.48,99848.0,117.57,117.59,117.47,117.48,99848.0
2017-12-12 10:40:00,117.47,117.48,117.4,117.44,184176.0,117.47,117.48,117.4,117.44,184176.0
2017-12-12 10:45:00,117.44,117.46,117.41,117.44,52941.0,117.44,117.46,117.41,117.44,52941.0
2017-12-12 10:50:00,117.44,117.51,117.44,117.48,48259.0,117.44,117.51,117.44,117.48,48259.0
2017-12-12 10:55:00,117.48,117.48,117.4,117.45,96010.0,117.48,117.48,117.4,117.45,96010.0
2017-12-12 11:00:00,117.46,117.54,117.41,117.54,93073.0,117.46,117.54,117.41,117.54,93073.0
2017-12-12 11:05:00,117.54,117.57,117.5,117.53,74346.0,117.54,117.57,117.5,117.53,74346.0
2017-12-12 11:10:00,117.54,117.59,117.5,117.51,35035.0,117.54,117.59,117.5,117.51,35035.0
2017-12-12 11:15:00,117.5,117.53,117.45,117.5,62807.0,117.5,117.53,117.45,117.5,62807.0
2017-12-12 11:20:00,117.5,117.55,117.5,117.53,91868.0,117.5,117.55,117.5,117.53,91868.0
2017-12-12 11:25:00,117.52,117.52,117.47,117.49,34372.0,117.52,117.52,117.47,117.49,34372.0
2017-12-12 11:30:00,117.5,117.51,117.43,117.45,48367.0,117.5,117.51,117.43,117.45,48367.0
2017-12-12 11:35:00,117.44,117.49,117.42,117.46,52903.0,117.44,117.49,117.42,117.46,52903.0
2017-12-12 11:40:00,117.46,117.52,117.43,117.49,170688.0,117.46,117.52,117.43,117.49,170688.0
2017-12-12 11:45:00,117.48,117.5,117.48,117.49,13001.0,117.48,117.5,117.48,117.49,13001.0
2017-12-12 11:50:00,117.49,117.49,117.44,117.47,31088.0,117.49,117.49,117.44,117.47,31088.0
2017-12-12 11:55:00,117.47,117.53,117.47,117.53,18815.0,117.47,117.53,117.47,117.53,18815.0
2017-12-12 12:00:00,117.54,117.56,117.53,117.55,18834.0,117.54,117.56,117.53,117.55,18834.0
2017-12-12 12:05:00,117.55,117.55,117.52,117.53,10139.0,117.55,117.55,117.52,117.53,10139.0
2017-12-12 12:10:00,117.51,117.54,117.51,117.53,21548.0,117.51,117.54,117.51,117.53,21548.0
2017-12-12 12:15:00,117.52,117.58,117.51,117.57,18321.0,117.52,117.58,117.51,117.57,18321.0
2017-12-12 12:20:00,117.56,117.59,117.54,117.57,45174.0,117.56,117.59,117.54,117.57,45174.0
2017-12-12 12:25:00,117.57,117.98,117.56,117.9,251371.0,117.57,117.98,117.56,117.9,251371.0
2017-12-12 12:30:00,117.89,117.95,117.78,117.85,117954.0,117.89,117.95,117.78,117.85,117954.0
2017-12-12 12:35:00,117.85,117.88,117.78,117.79,44275.0,117.85,117.88,117.78,117.79,44275.0
2017-12-12 12:40:00,117.79,117.82,117.77,117.79,39127.0,117.79,117.82,117.77,117.79,39127.0
2017-12-12 12:45:00,117.78,117.8,117.71,117.75,66331.0,117.78,117.8,117.71,117.75,66331.0
2017-12-12 12:50:00,117.75,117.75,117.66,117.68,30660.0,117.75,117.75,117.66,117.68,30660.0
2017-12-12 12:55:00,117.67,117.69,117.63,117.65,38037.0,117.67,117.69,117.63,117.65,38037.0
2017-12-12 13:00:00,117.64,117.71,117.61,117.65,79602.0,117.64,117.71,117.61,117.65,79602.0
2017-12-12 13:05:00,117.65,117.71,117.64,117.7,28534.0,117.65,117.71,117.64,117.7,28534.0
2017-12-12 13:10:00,117.7,117.7,117.67,117.7,45867.0,117.7,117.7,117.67,117.7,45867.0
2017-12-12 13:15:00,117.7,117.8,117.7,117.77,123695.0,117.7,117.8,117.7,117.77,123695.0
2017-12-12 13:20:00,117.77,117.81,117.73,117.74,29896.0,117.77,117.81,117.73,117.74,29896.0
2017-12-12 13:25:00,117.74,117.76,117.7,117.72,19549.0,117.74,117.76,117.7,117.72,19549.0
2017-12-12 13:30:00,117.72,117.81,117.72,117.78,91161.0,117.72,117.81,117.72,117.78,91161.0
2017-12-12 13:35:00,117.78,117.8,117.77,117.78,16099.0,117.78,117.8,117.77,117.78,16099.0
2017-12-12 13:40:00,117.78,117.8,117.76,117.77,13657.0,117.78,117.8,117.76,117.77,13657.0
2017-12-12 13:45:00,117.76,117.79,117.74,117.79,18660.0,117.76,117.79,117.74,117.79,18660.0
2017-12-12 13:50:00,117.79,117.81,117.78,117.81,48122.0,117.79,117.81,117.78,117.81,48122.0
2017-12-12 13:55:00,117.8,117.82,117.79,117.8,58359.0,117.8,117.82,117.79,117.8,58359.0
2017-12-12 14:00:00,117.8,117.82,117.78,117.81,23588.0,117.8,117.82,117.78,117.81,23588.0
2017-12-12 14:05:00,117.81,117.91,117.81,117.9,40134.0,117.81,117.91,117.81,117.9,40134.0
2017-12-12 14:10:00,117.9,117.9,117.82,117.87,22920.0,117.9,117.9,117.82,117.87,22920.0
2017-12-12 14:15:00,117.86,117.86,117.81,117.86,17383.0,117.86,117.86,117.81,117.86,17383.0
2017-12-12 14:20:00,117.86,117.93,117.83,117.87,36173.0,117.86,117.93,117.83,117.87,36173.0
2017-12-12 14:25:00,117.88,117.9,117.84,117.86,54158.0,117.88,117.9,117.84,117.86,54158.0
2017-12-12 14:30:00,117.86,117.88,117.84,117.87,17264.0,117.86,117.88,117.84,117.87,17264.0
2017-12-12 14:35:00,117.88,118.0,117.87,117.97,92162.0,117.88,118.0,117.87,117.97,92162.0
2017-12-12 14:40:00,117.97,117.99,117.95,117.97,10514.0,117.97,117.99,117.95,117.97,10514.0
2017-12-12 14:45:00,117.97,118.05,117.96,118.02,60391.0,117.97,118.05,117.96,118.02,60391.0
2017-12-12 14:50:00,118.02,118.09,118.01,118.08,70888.0,118.02,118.09,118.01,118.08,70888.0
2017-12-12 14:55:00,118.07,118.09,118.01,118.03,80729.0,118.07,118.09,118.01,118.03,80729.0
2017-12-12 15:00:00,118.04,118.12,118.02,118.09,49675.0,118.04,118.12,118.02,118.09,49675.0
2017-12-12 15:05:00,118.09,118.11,118.07,118.1,21383.0,118.09,118.11,118.07,118.1,21383.0
2017-12-12 15:10:00,118.09,118.1,118.07,118.08,34738.0,118.09,118.1,118.07,118.08,34738.0
2017-12-12 15:15:00,118.07,118.09,118.0,118.02,59078.0,118.07,118.09,118.0,118.02,59078.0
2017-12-12 15:20:00,118.02,118.05,117.97,118.03,173693.0,118.02,118.05,117.97,118.03,173693.0
2017-12-12 15:25:00,118.03,118.08,118.03,118.06,155742.0,118.03,118.08,118.03,118.06,155742.0
2017-12-12 15:30:00,118.06,118.1,118.05,118.09,214540.0,118.06,118.1,118.05,118.09,214540.0
2017-12-12 15:35:00,118.09,118.11,118.07,118.1,189395.0,118.09,118.11,118.07,118.1,189395.0
2017-12-12 15:40:00,118.11,118.11,118.07,118.09,76148.0,118.11,118.11,118.07,118.09,76148.0
2017-12-12 15:45:00,118.1,118.12,118.08,118.11,202903.0,118.1,118.12,118.08,118.11,202903.0
2017-12-12 15:50:00,118.11,118.14,118.09,118.12,250827.0,118.11,118.14,118.09,118.12,250827.0
2017-12-12 15:55:00,118.12,118.17,118.11,118.15,300549.0,118.12,118.17,118.11,118.15,300549.0
2017-12-13 09:30:00,118.19,118.25,118.17,118.21,236398.0,118.19,118.25,118.17,118.21,236398.0
2017-12-13 09:35:00,118.22,118.23,118.16,118.19,72226.0,118.22,118.23,118.16,118.19,72226.0
2017-12-13 09:40:00,118.19,118.19,118.12,118.13,172807.0,118.19,118.19,118.12,118.13,172807.0
2017-12-13 09:45:00,118.13,118.16,118.1,118.11,40965.0,118.13,118.16,118.1,118.11,40965.0
2017-12-13 09:50:00,118.1,118.11,118.02,118.05,83271.0,118.1,118.11,118.02,118.05,83271.0
2017-12-13 09:55:00,118.05,118.08,118.01,118.06,50358.0,118.05,118.08,118.01,118.06,50358.0
2017-12-13 10:00:00,118.06,118.12,118.01,118.12,76179.0,118.06,118.12,118.01,118.12,76179.0
2017-12-13 10:05:00,118.12,118.16,118.1,118.15,134163.0,118.12,118.16,118.1,118.15,134163.0
2017-12-13 10:10:00,118.16,118.2,118.15,118.15,80668.0,118.16,118.2,118.15,118.15,80668.0
2017-12-13 10:15:00,118.15,118.18,118.14,118.15,86600.0,118.15,118.18,118.14,118.15,86600.0
2017-12-13 10:20:00,118.14,118.16,118.13,118.14,33224.0,118.14,118.16,118.13,118.14,33224.0
2017-12-13 10:25:00,118.14,118.17,118.13,118.16,10587.0,118.14,118.17,118.13,118.16,10587.0
2017-12-13 10:30:00,118.17,118.17,118.07,118.11,35437.0,118.17,118.17,118.07,118.11,35437.0
2017-12-13 10:35:00,118.11,118.11,118.07,118.08,32236.0,118.11,118.11,118.07,118.08,32236.0
2017-12-13 10:40:00,118.07,118.14,118.06,118.14,37053.0,118.07,118.14,118.06,118.14,37053.0
2017-12-13 10:45:00,118.15,118.26,118.13,118.24,206367.0,118.15,118.26,118.13,118.24,206367.0
2017-12-13 10:50:00,118.27,118.27,118.2,118.25,41698.0,118.27,118.27,118.2,118.25,41698.0
2017-12-13 10:55:00,118.26,118.35,118.24,118.34,42816.0,118.26,118.35,118.24,118.34,42816.0
2017-12-13 11:00:00,118.35,118.53,118.32,118.51,161524.0,118.35,118.53,118.32,118.51,161524.0
2017-12-13 11:05:00,118.51,118.55,118.45,118.45,94302.0,118.51,118.55,118.45,118.45,94302.0
2017-12-13 11:10:00,118.45,118.46,118.37,118.39,75527.0,118.45,118.46,118.37,118.39,75527.0
2017-12-13 11:15:00,118.38,118.41,118.33,118.4,111195.0,118.38,118.41,118.33,118.4,111195.0
2017-12-13 11:20:00,118.39,118.4,118.33,118.33,48935.0,118.39,118.4,118.33,118.33,48935.0
2017-12-13 11:25:00,118.33,118.34,118.25,118.29,31855.0,118.33,118.34,118.25,118.29,31855.0
2017-12-13 11:30:00,118.28,118.34,118.23,118.24,21907.0,118.28,118.34,118.23,118.24,21907.0
2017-12-13 11:35:00,118.25,118.27,118.22,118.23,29519.0,118.25,118.27,118.22,118.23,29519.0
2017-12-13 11:40:00,118.23,118.29,118.22,118.28,200272.0,118.23,118.29,118.22,118.28,200272.0
2017-12-13 11:45:00,118.28,118.31,118.13,118.18,142104.0,118.28,118.31,118.13,118.18,142104.0
2017-12-13 11:50:00,118.18,118.22,118.16,118.2,47697.0,118.18,118.22,118.16,118.2,47697.0
2017-12-13 11:55:00,118.2,118.24,118.19,118.21,43551.0,118.2,118.24,118.19,118.21,43551.0
2017-12-13 12:00:00,118.21,118.27,118.21,118.27,41740.0,118.21,118.27,118.21,118.27,41740.0
2017-12-13 12:05:00,118.28,118.32,118.26,118.29,54762.0,118.28,118.32,118.26,118.29,54762.0
2017-12-13 12:10:00,118.29,118.31,118.26,118.3,23550.0,118.29,118.31,118.26,118.3,23550.0
2017-12-13 12:15:00,118.3,118.33,118.29,118.31,15931.0,118.3,118.33,118.29,118.31,15931.0
2017-12-13 12:20:00,118.31,118.35,118.29,118.29,18023.0,118.31,118.35,118.29,118.29,18023.0
2017-12-13 12:25:00,118.3,118.32,118.27,118.31,30592.0,118.3,118.32,118.27,118.31,30592.0
2017-12-13 12:30:00,118.31,118.4,118.29,118.38,53548.0,118.31,118.4,118.29,118.38,53548.0
2017-12-13 12:35:00,118.37,118.47,118.37,118.42,70997.0,118.37,118.47,118.37,118.42,70997.0
2017-12-13 12:40:00,118.42,118.42,118.31,118.32,50850.0,118.42,118.42,118.31,118.32,50850.0
2017-12-13 12:45:00,118.32,118.33,118.26,118.31,52866.0,118.32,118.33,118.26,118.31,52866.0
2017-12-13 12:50:00,118.31,118.32,118.28,118.3,23695.0,118.31,118.32,118.28,118.3,23695.0
2017-12-13 12:55:00,118.31,118.33,118.27,118.28,26342.0,118.31,118.33,118.27,118.28,26342.0
2017-12-13 13:00:00,118.28,118.35,118.28,118.31,25948.0,118.28,118.35,118.28,118.31,25948.0
2017-12-13 13:05:00,118.32,118.36,118.28,118.35,14650.0,118.32,118.36,118.28,118.35,14650.0
2017-12-13 13:10:00,118.35,118.37,118.33,118.35,19536.0,118.35,118.37,118.33,118.35,19536.0
2017-12-13 13:15:00,118.35,118.38,118.34,118.38,30778.0,118.35,118.38,118.34,118.38,30778.0
2017-12-13 13:20:00,118.36,118.45,118.36,118.44,30151.0,118.36,118.45,118.36,118.44,30151.0
2017-12-13 13:25:00,118.43,118.45,118.29,118.3,38494.0,118.43,118.45,118.29,118.3,38494.0
2017-12-13 13:30:00,118.32,118.49,118.32,118.48,32922.0,118.32,118.49,118.32,118.48,32922.0
2017-12-13 13:35:00,118.47,118.58,118.42,118.5,132738.0,118.47,118.58,118.42,118.5,132738.0
2017-12-13 13:40:00,118.49,118.54,118.48,118.53,33070.0,118.49,118.54,118.48,118.53,33070.0
2017-12-13 13:45:00,118.54,118.55,118.44,118.46,87878.0,118.54,118.55,118.44,118.46,87878.0
2017-12-13 13:50:00,118.47,118.51,118.45,118.51,125843.0,118.47,118.51,118.45,118.51,125843.0
2017-12-13 13:55:00,118.51,118.6,118.33,118.45,157293.0,118.51,118.6,118.33,118.45,157293.0
2017-12-13 14:00:00,118.53,119.2,118.22,118.42,424963.0,118.53,119.2,118.22,118.42,424963.0
2017-12-13 14:05:00,118.48,118.87,118.43,118.75,247075.0,118.48,118.87,118.43,118.75,247075.0
2017-12-13 14:10:00,118.76,119.09,118.76,119.07,303244.0,118.76,119.09,118.76,119.07,303244.0
2017-12-13 14:15:00,119.07,119.2,118.93,118.93,451470.0,119.07,119.2,118.93,118.93,451470.0
2017-12-13 14:20:00,118.93,118.99,118.86,118.95,246353.0,118.93,118.99,118.86,118.95,246353.0
2017-12-13 14:25:00,118.95,118.96,118.89,118.92,68125.0,118.95,118.96,118.89,118.92,68125.0
2017-12-13 14:30:00,118.92,119.09,118.89,118.95,264357.0,118.92,119.09,118.89,118.95,264357.0
2017-12-13 14:35:00,118.96,119.07,118.91,118.94,125209.0,118.96,119.07,118.91,118.94,125209.0
2017-12-13 14:40:00,118.95,119.12,118.94,119.0,129065.0,118.95,119.12,118.94,119.0,129065.0
2017-12-13 14:45:00,118.99,119.08,118.98,119.08,76160.0,118.99,119.08,118.98,119.08,76160.0
2017-12-13 14:50:00,119.08,119.27,119.06,119.21,257891.0,119.08,119.27,119.06,119.21,257891.0
2017-12-13 14:55:00,119.21,119.34,119.18,119.32,223192.0,119.21,119.34,119.18,119.32,223192.0
2017-12-13 15:00:00,119.32,119.35,119.12,119.12,262565.0,119.32,119.35,119.12,119.12,262565.0
2017-12-13 15:05:00,119.12,119.18,119.1,119.15,308354.0,119.12,119.18,119.1,119.15,308354.0
2017-12-13 15:10:00,119.16,119.17,119.08,119.15,72726.0,119.16,119.17,119.08,119.15,72726.0
2017-12-13 15:15:00,119.15,119.18,119.12,119.17,46738.0,119.15,119.18,119.12,119.17,46738.0
2017-12-13 15:20:00,119.18,119.19,119.13,119.16,47463.0,119.18,119.19,119.13,119.16,47463.0
2017-12-13 15:25:00,119.15,119.16,119.1,119.13,74895.0,119.15,119.16,119.1,119.13,74895.0
2017-12-13 15:30:00,119.13,119.13,119.07,119.1,208437.0,119.13,119.13,119.07,119.1,208437.0
2017-12-13 15:35:00,119.1,119.14,119.07,119.1,137466.0,119.1,119.14,119.07,119.1,137466.0
2017-12-13 15:40:00,119.1,119.13,119.1,119.1,75968.0,119.1,119.13,119.1,119.1,75968.0
2017-12-13 15:45:00,119.11,119.14,119.09,119.13,92098.0,119.11,119.14,119.09,119.13,92098.0
2017-12-13 15:50:00,119.13,119.19,119.13,119.19,105231.0,119.13,119.19,119.13,119.19,105231.0
2017-12-13 15:55:00,119.19,119.19,119.14,119.17,416718.0,119.19,119.19,119.14,119.17,416718.0
2017-12-14 09:30:00,119.1,119.12,118.93,118.95,153864.0,119.1,119.12,118.93,118.95,153864.0
2017-12-14 09:35:00,118.94,119.0,118.82,118.85,119892.0,118.94,119.0,118.82,118.85,119892.0
2017-12-14 09:40:00,118.85,118.92,118.83,118.88,72635.0,118.85,118.92,118.83,118.88,72635.0
2017-12-14 09:45:00,118.89,118.94,118.86,118.91,66117.0,118.89,118.94,118.86,118.91,66117.0
2017-12-14 09:50:00,118.91,118.92,118.72,118.79,206381.0,118.91,118.92,118.72,118.79,206381.0
2017-12-14 09:55:00,118.79,118.88,118.78,118.81,204412.0,118.79,118.88,118.78,118.81,204412.0
2017-12-14 10:00:00,118.82,118.87,118.77,118.79,124212.0,118.82,118.87,118.77,118.79,124212.0
2017-12-14 10:05:00,118.79,118.83,118.75,118.79,50180.0,118.79,118.83,118.75,118.79,50180.0
2017-12-14 10:10:00,118.8,118.87,118.8,118.85,37644.0,118.8,118.87,118.8,118.85,37644.0
2017-12-14 10:15:00,118.85,118.86,118.77,118.85,38829.0,118.85,118.86,118.77,118.85,38829.0
2017-12-14 10:20:00,118.85,118.86,118.76,118.77,90501.0,118.85,118.86,118.76,118.77,90501.0
2017-12-14 10:25:00,118.77,118.78,118.7,118.74,150346.0,118.77,118.78,118.7,118.74,150346.0
2017-12-14 10:30:00,118.73,118.81,118.73,118.75,45243.0,118.73,118.81,118.73,118.75,45243.0
2017-12-14 10:35:00,118.74,118.88,118.74,118.87,69779.0,118.74,118.88,118.74,118.87,69779.0
2017-12-14 10:40:00,118.86,118.87,118.83,118.83,41494.0,118.86,118.87,118.83,118.83,41494.0
2017-12-14 10:45:00,118.83,118.89,118.83,118.88,13425.0,118.83,118.89,118.83,118.88,13425.0
2017-12-14 10:50:00,118.88,118.96,118.88,118.94,171626.0,118.88,118.96,118.88,118.94,171626.0
2017-12-14 10:55:00,118.94,119.02,118.93,119.02,72194.0,118.94,119.02,118.93,119.02,72194.0
2017-12-14 11:00:00,119.02,119.05,118.97,118.98,96578.0,119.02,119.05,118.97,118.98,96578.0
2017-12-14 11:05:00,118.98,119.01,118.95,118.97,55109.0,118.98,119.01,118.95,118.97,55109.0
2017-12-14 11:10:00,118.97,118.98,118.93,118.95,20991.0,118.97,118.98,118.93,118.95,20991.0
2017-12-14 11:15:00,118.95,119.02,118.93,119.01,63956.0,118.95,119.02,118.93,119.01,63956.0
2017-12-14 11:20:00,119.02,119.13,119.01,119.06,57117.0,119.02,119.13,119.01,119.06,57117.0
2017-12-14 11:25:00,119.05,119.08,118.99,119.01,65185.0,119.05,119.08,118.99,119.01,65185.0
2017-12-14 11:30:00,119.01,119.12,119.0,119.08,22919.0,119.01,119.12,119.0,119.08,22919.0
2017-12-14 11:35:00,119.04,119.07,119.01,119.01,66968.0,119.04,119.07,119.01,119.01,66968.0
2017-12-14 11:40:00,119.02,119.02,118.94,118.95,111447.0,119.02,119.02,118.94,118.95,111447.0
2017-12-14 11:45:00,118.96,118.99,118.93,118.98,77339.0,118.96,118.99,118.93,118.98,77339.0
2017-12-14 11:50:00,118.98,119.0,118.95,118.98,20510.0,118.98,119.0,118.95,118.98,20510.0
2017-12-14 11:55:00,118.96,118.98,118.93,118.93,16795.0,118.96,118.98,118.93,118.93,16795.0
2017-12-14 12:00:00,118.93,118.93,118.84,118.84,81512.0,118.93,118.93,118.84,118.84,81512.0
2017-12-14 12:05:00,118.84,118.89,118.83,118.89,29042.0,118.84,118.89,118.83,118.89,29042.0
2017-12-14 12:10:00,118.88,118.95,118.88,118.94,41425.0,118.88,118.95,118.88,118.94,41425.0
2017-12-14 12:15:00,118.94,118.95,118.88,118.94,32184.0,118.94,118.95,118.88,118.94,32184.0
2017-12-14 12:20:00,118.94,118.97,118.9,118.96,29608.0,118.94,118.97,118.9,118.96,29608.0
2017-12-14 12:25:00,118.97,119.03,118.96,119.0,31763.0,118.97,119.03,118.96,119.0,31763.0
2017-12-14 12:30:00,119.0,119.09,119.0,119.09,68364.0,119.0,119.09,119.0,119.09,68364.0
2017-12-14 12:35:00,119.08,119.08,119.03,119.07,37036.0,119.08,119.08,119.03,119.07,37036.0
2017-12-14 12:40:00,119.08,119.13,119.05,119.05,87753.0,119.08,119.13,119.05,119.05,87753.0
2017-12-14 12:45:00,119.05,119.16,119.04,119.14,48648.0,119.05,119.16,119.04,119.14,48648.0
2017-12-14 12:50:00,119.14,119.17,119.09,119.13,52710.0,119.14,119.17,119.09,119.13,52710.0
2017-12-14 12:55:00,119.12,119.17,119.07,119.08,70884.0,119.12,119.17,119.07,119.08,70884.0
2017-12-14 13:00:00,119.09,119.09,119.0,119.01,31801.0,119.09,119.09,119.0,119.01,31801.0
2017-12-14 13:05:00,119.02,119.11,119.0,119.09,25568.0,119.02,119.11,119.0,119.09,25568.0
2017-12-14 13:10:00,119.1,119.26,119.1,119.22,56580.0,119.1,119.26,119.1,119.22,56580.0
2017-12-14 13:15:00,119.22,119.29,119.2,119.21,53290.0,119.22,119.29,119.2,119.21,53290.0
2017-12-14 13:20:00,119.21,119.24,119.15,119.16,93090.0,119.21,119.24,119.15,119.16,93090.0
2017-12-14 13:25:00,119.16,119.17,119.1,119.1,29389.0,119.16,119.17,119.1,119.1,29389.0
2017-12-14 13:30:00,119.1,119.14,119.07,119.08,37467.0,119.1,119.14,119.07,119.08,37467.0
2017-12-14 13:35:00,119.07,119.1,119.04,119.1,24136.0,119.07,119.1,119.04,119.1,24136.0
2017-12-14 13:40:00,119.1,119.15,119.08,119.11,27001.0,119.1,119.15,119.08,119.11,27001.0
2017-12-14 13:45:00,119.1,119.12,119.08,119.08,12360.0,119.1,119.12,119.08,119.08,12360.0
2017-12-14 13:50:00,119.09,119.11,119.08,119.1,11349.0,119.09,119.11,119.08,119.1,11349.0
2017-12-14 13:55:00,119.1,119.1,119.06,119.08,12872.0,119.1,119.1,119.06,119.08,12872.0
2017-12-14 14:00:00,119.09,119.11,119.05,119.08,19346.0,119.09,119.11,119.05,119.08,19346.0
2017-12-14 14:05:00,119.09,119.11,119.06,119.11,34869.0,119.09,119.11,119.06,119.11,34869.0
2017-12-14 14:10:00,119.1,119.12,119.08,119.11,24322.0,119.1,119.12,119.08,119.11,24322.0
2017-12-14 14:15:00,119.11,119.13,119.11,119.12,27747.0,119.11,119.13,119.11,119.12,27747.0
2017-12-14 14:20:00,119.13,119.17,119.12,119.16,24514.0,119.13,119.17,119.12,119.16,24514.0
2017-12-14 14:25:00,119.15,119.22,119.15,119.22,58397.0,119.15,119.22,119.15,119.22,58397.0
2017-12-14 14:30:00,119.23,119.23,119.18,119.19,48908.0,119.23,119.23,119.18,119.19,48908.0
2017-12-14 14:35:00,119.19,119.2,119.17,119.19,28634.0,119.19,119.2,119.17,119.19,28634.0
2017-12-14 14:40:00,119.2,119.25,119.2,119.22,26880.0,119.2,119.25,119.2,119.22,26880.0
2017-12-14 14:45:00,119.23,119.23,119.21,119.22,21794.0,119.23,119.23,119.21,119.22,21794.0
2017-12-14 14:50:00,119.21,119.21,119.15,119.17,22980.0,119.21,119.21,119.15,119.17,22980.0
2017-12-14 14:55:00,119.17,119.17,119.15,119.16,40862.0,119.17,119.17,119.15,119.16,40862.0
2017-12-14 15:00:00,119.16,119.16,119.12,119.13,33391.0,119.16,119.16,119.12,119.13,33391.0
2017-12-14 15:05:00,119.12,119.15,119.11,119.12,18778.0,119.12,119.15,119.11,119.12,18778.0
2017-12-14 15:10:00,119.11,119.13,119.09,119.12,20056.0,119.11,119.13,119.09,119.12,20056.0
2017-12-14 15:15:00,119.11,119.16,119.11,119.16,37872.0,119.11,119.16,119.11,119.16,37872.0
2017-12-14 15:20:00,119.16,119.17,119.12,119.13,26440.0,119.16,119.17,119.12,119.13,26440.0
2017-12-14 15:25:00,119.14,119.14,119.08,119.1,34430.0,119.14,119.14,119.08,119.1,34430.0
2017-12-14 15:30:00,119.1,119.11,119.05,119.06,37634.0,119.1,119.11,119.05,119.06,37634.0
2017-12-14 15:35:00,119.06,119.07,119.01,119.04,140415.0,119.06,119.07,119.01,119.04,140415.0
2017-12-14 15:40:00,119.04,119.06,118.99,118.99,77393.0,119.04,119.06,118.99,118.99,77393.0
2017-12-14 15:45:00,119.0,119.0,118.91,118.92,140404.0,119.0,119.0,118.91,118.92,140404.0
2017-12-14 15:50:00,118.92,118.96,118.92,118.92,99713.0,118.92,118.96,118.92,118.92,99713.0
2017-12-14 15:55:00,118.92,118.96,118.92,118.94,235522.0,118.92,118.96,118.92,118.94,235522.0
2017-12-15 09:30:00,119.41,119.48,119.36,119.45,183500.0,119.41,119.48,119.36,119.45,183500.0
2017-12-15 09:35:00,119.45,119.5,119.44,119.48,62379.0,119.45,119.5,119.44,119.48,62379.0
2017-12-15 09:40:00,119.48,119.48,119.39,119.41,164445.0,119.48,119.48,119.39,119.41,164445.0
2017-12-15 09:45:00,119.42,119.44,119.34,119.42,208166.0,119.42,119.44,119.34,119.42,208166.0
2017-12-15 09:50:00,119.42,119.42,119.18,119.18,115562.0,119.42,119.42,119.18,119.18,115562.0
2017-12-15 09:55:00,119.16,119.23,119.1,119.23,74358.0,119.16,119.23,119.1,119.23,74358.0
2017-12-15 10:00:00,119.22,119.22,119.08,119.14,87882.0,119.22,119.22,119.08,119.14,87882.0
2017-12-15 10:05:00,119.15,119.23,119.11,119.22,117473.0,119.15,119.23,119.11,119.22,117473.0
2017-12-15 10:10:00,119.23,119.31,119.22,119.25,80323.0,119.23,119.31,119.22,119.25,80323.0
2017-12-15 10:15:00,119.25,119.26,119.13,119.18,66925.0,119.25,119.26,119.13,119.18,66925.0
2017-12-15 10:20:00,119.19,119.2,119.05,119.11,111066.0,119.19,119.2,119.05,119.11,111066.0
2017-12-15 10:25:00,119.11,119.16,119.11,119.15,17127.0,119.11,119.16,119.11,119.15,17127.0
2017-12-15 10:30:00,119.16,119.24,119.16,119.23,41689.0,119.16,119.24,119.16,119.23,41689.0
2017-12-15 10:35:00,119.25,119.25,119.16,119.18,46456.0,119.25,119.25,119.16,119.18,46456.0
2017-12-15 10:40:00,119.18,119.24,119.18,119.19,55160.0,119.18,119.24,119.18,119.19,55160.0
2017-12-15 10:45:00,119.19,119.19,119.05,119.13,100616.0,119.19,119.19,119.05,119.13,100616.0
2017-12-15 10:50:00,119.14,119.14,118.99,119.01,120167.0,119.14,119.14,118.99,119.01,120167.0
2017-12-15 10:55:00,119.02,119.14,119.01,119.08,63690.0,119.02,119.14,119.01,119.08,63690.0
2017-12-15 11:00:00,119.08,119.13,119.07,119.1,39179.0,119.08,119.13,119.07,119.1,39179.0
2017-12-15 11:05:00,119.11,119.13,119.05,119.09,23243.0,119.11,119.13,119.05,119.09,23243.0
2017-12-15 11:10:00,119.1,119.13,119.07,119.1,36758.0,119.1,119.13,119.07,119.1,36758.0
2017-12-15 11:15:00,119.1,119.1,119.04,119.09,28648.0,119.1,119.1,119.04,119.09,28648.0
2017-12-15 11:20:00,119.08,119.09,119.04,119.08,24343.0,119.08,119.09,119.04,119.08,24343.0
2017-12-15 11:25:00,119.08,119.08,119.04,119.04,16883.0,119.08,119.08,119.04,119.04,16883.0
2017-12-15 11:30:00,119.04,119.06,119.02,119.04,309041.0,119.04,119.06,119.02,119.04,309041.0
2017-12-15 11:35:00,119.04,119.07,119.01,119.04,47114.0,119.04,119.07,119.01,119.04,47114.0
2017-12-15 11:40:00,119.04,119.08,118.97,119.07,124481.0,119.04,119.08,118.97,119.07,124481.0
2017-12-15 11:45:00,119.06,119.13,119.05,119.11,43328.0,119.06,119.13,119.05,119.11,43328.0
2017-12-15 11:50:00,119.12,119.15,119.11,119.13,42833.0,119.12,119.15,119.11,119.13,42833.0
2017-12-15 11:55:00,119.12,119.15,119.11,119.14,28361.0,119.12,119.15,119.11,119.14,28361.0
2017-12-15 12:00:00,119.14,119.17,119.12,119.15,38461.0,119.14,119.17,119.12,119.15,38461.0
2017-12-15 12:05:00,119.16,119.17,119.11,119.14,38577.0,119.16,119.17,119.11,119.14,38577.0
2017-12-15 12:10:00,119.14,119.14,119.1,119.12,13734.0,119.14,119.14,119.1,119.12,13734.0
2017-12-15 12:15:00,119.12,119.15,119.09,119.13,19980.0,119.12,119.15,119.09,119.13,19980.0
2017-12-15 12:20:00,119.12,119.13,119.1,119.11,26251.0,119.12,119.13,119.1,119.11,26251.0
2017-12-15 12:25:00,119.11,119.12,119.08,119.11,18074.0,119.11,119.12,119.08,119.11,18074.0
2017-12-15 12:30:00,119.1,119.1,119.04,119.06,24627.0,119.1,119.1,119.04,119.06,24627.0
2017-12-15 12:35:00,119.05,119.08,119.04,119.06,45713.0,119.05,119.08,119.04,119.06,45713.0
2017-12-15 12:40:00,119.05,119.1,119.04,119.08,14311.0,119.05,119.1,119.04,119.08,14311.0
2017-12-15 12:45:00,119.09,119.12,119.07,119.08,35682.0,119.09,119.12,119.07,119.08,35682.0
2017-12-15 12:50:00,119.08,119.11,119.07,119.11,71022.0,119.08,119.11,119.07,119.11,71022.0
2017-12-15 12:55:00,119.1,119.1,119.03,119.04,9784.0,119.1,119.1,119.03,119.04,9784.0
2017-12-15 13:00:00,119.03,119.06,119.01,119.04,19647.0,119.03,119.06,119.01,119.04,19647.0
2017-12-15 13:05:00,119.04,119.07,119.04,119.05,21584.0,119.04,119.07,119.04,119.05,21584.0
2017-12-15 13:10:00,119.04,119.08,119.03,119.08,8949.0,119.04,119.08,119.03,119.08,8949.0
2017-12-15 13:15:00,119.07,119.11,119.06,119.1,26837.0,119.07,119.11,119.06,119.1,26837.0
2017-12-15 13:20:00,119.09,119.09,119.02,119.07,22552.0,119.09,119.09,119.02,119.07,22552.0
2017-12-15 13:25:00,119.08,119.11,119.04,119.1,58267.0,119.08,119.11,119.04,119.1,58267.0
2017-12-15 13:30:00,119.09,119.12,119.08,119.08,44525.0,119.09,119.12,119.08,119.08,44525.0
2017-12-15 13:35:00,119.09,119.09,119.07,119.09,2387.0,119.09,119.09,119.07,119.09,2387.0
2017-12-15 13:40:00,119.09,119.09,119.06,119.08,4971.0,119.09,119.09,119.06,119.08,4971.0
2017-12-15 13:45:00,119.08,119.09,119.04,119.08,15509.0,119.08,119.09,119.04,119.08,15509.0
2017-12-15 13:50:00,119.05,119.09,119.04,119.07,31953.0,119.05,119.09,119.04,119.07,31953.0
2017-12-15 13:55:00,119.07,119.09,119.06,119.07,8415.0,119.07,119.09,119.06,119.07,8415.0
2017-12-15 14:00:00,119.07,119.12,119.06,119.11,17431.0,119.07,119.12,119.06,119.11,17431.0
2017-12-15 14:05:00,119.11,119.15,119.1,119.12,41246.0,119.11,119.15,119.1,119.12,41246.0
2017-12-15 14:10:00,119.11,119.15,119.1,119.14,31167.0,119.11,119.15,119.1,119.14,31167.0
2017-12-15 14:15:00,119.13,119.14,119.1,119.13,26635.0,119.13,119.14,119.1,119.13,26635.0
2017-12-15 14:20:00,119.14,119.16,119.12,119.14,28129.0,119.14,119.16,119.12,119.14,28129.0
2017-12-15 14:25:00,119.15,119.16,119.14,119.15,21279.0,119.15,119.16,119.14,119.15,21279.0
2017-12-15 14:30:00,119.16,119.21,119.13,119.2,39887.0,119.16,119.21,119.13,119.2,39887.0
2017-12-15 14:35:00,119.21,119.22,119.19,119.21,263368.0,119.21,119.22,119.19,119.21,263368.0
2017-12-15 14:40:00,119.21,119.23,119.19,119.23,13883.0,119.21,119.23,119.19,119.23,13883.0
2017-12-15 14:45:00,119.22,119.23,119.2,119.22,28925.0,119.22,119.23,119.2,119.22,28925.0
2017-12-15 14:50:00,119.21,119.23,119.17,119.23,75049.0,119.21,119.23,119.17,119.23,75049.0
2017-12-15 14:55:00,119.22,119.25,119.2,119.23,89179.0,119.22,119.25,119.2,119.23,89179.0
2017-12-15 15:00:00,119.23,119.27,119.23,119.25,184555.0,119.23,119.27,119.23,119.25,184555.0
2017-12-15 15:05:00,119.26,119.26,119.23,119.24,83500.0,119.26,119.26,119.23,119.24,83500.0
2017-12-15 15:10:00,119.24,119.29,119.22,119.29,80143.0,119.24,119.29,119.22,119.29,80143.0
2017-12-15 15:15:00,119.28,119.3,119.24,119.27,57451.0,119.28,119.3,119.24,119.27,57451.0
2017-12-15 15:20:00,119.27,119.28,119.18,119.18,323862.0,119.27,119.28,119.18,119.18,323862.0
2017-12-15 15:25:00,119.19,119.2,119.16,119.18,181827.0,119.19,119.2,119.16,119.18,181827.0
2017-12-15 15:30:00,119.18,119.19,119.17,119.18,96606.0,119.18,119.19,119.17,119.18,96606.0
2017-12-15 15:35:00,119.19,119.21,119.18,119.19,100404.0,119.19,119.21,119.18,119.19,100404.0
2017-12-15 15:40:00,119.19,119.22,119.16,119.22,137402.0,119.19,119.22,119.16,119.22,137402.0
2017-12-15 15:45:00,119.21,119.27,119.2,119.22,377645.0,119.21,119.27,119.2,119.22,377645.0
2017-12-15 15:50:00,119.22,119.25,119.2,119.23,131658.0,119.22,119.25,119.2,119.23,131658.0
2017-12-15 15:55:00,119.23,119.24,119.19,119.19,206814.0,119.23,119.24,119.19,119.19,206814.0
2017-12-18 09:30:00,119.63,119.72,119.63,119.69,175121.0,119.63,119.72,119.63,119.69,175121.0
2017-12-18 09:35:00,119.69,119.71,119.66,119.66,94714.0,119.69,119.71,119.66,119.66,94714.0
2017-12-18 09:40:00,119.66,119.66,119.6,119.66,94614.0,119.66,119.66,119.6,119.66,94614.0
2017-12-18 09:45:00,119.66,119.82,119.65,119.8,221660.0,119.66,119.82,119.65,119.8,221660.0
2017-12-18 09:50:00,119.8,119.83,119.73,119.73,114611.0,119.8,119.83,119.73,119.73,114611.0
2017-12-18 09:55:00,119.73,119.74,119.7,119.71,97140.0,119.73,119.74,119.7,119.71,97140.0
2017-12-18 10:00:00,119.71,119.76,119.67,119.72,138118.0,119.71,119.76,119.67,119.72,138118.0
2017-12-18 10:05:00,119.71,119.82,119.71,119.78,81079.0,119.71,119.82,119.71,119.78,81079.0
2017-12-18 10:10:00,119.79,119.82,119.77,119.78,100835.0,119.79,119.82,119.77,119.78,100835.0
2017-12-18 10:15:00,119.78,119.79,119.73,119.73,55554.0,119.78,119.79,119.73,119.73,55554.0
2017-12-18 10:20:00,119.74,119.81,119.74,119.8,39900.0,119.74,119.81,119.74,119.8,39900.0
2017-12-18 10:25:00,119.79,119.81,119.78,119.78,97278.0,119.79,119.81,119.78,119.78,97278.0
2017-12-18 10:30:00,119.79,119.93,119.78,119.9,110579.0,119.79,119.93,119.78,119.9,110579.0
2017-12-18 10:35:00,119.9,119.9,119.82,119.88,59612.0,119.9,119.9,119.82,119.88,59612.0
2017-12-18 10:40:00,119.89,119.96,119.88,119.89,84205.0,119.89,119.96,119.88,119.89,84205.0
2017-12-18 10:45:00,119.89,119.93,119.88,119.9,57918.0,119.89,119.93,119.88,119.9,57918.0
2017-12-18 10:50:00,119.9,119.9,119.87,119.87,47086.0,119.9,119.9,119.87,119.87,47086.0
2017-12-18 10:55:00,119.87,119.96,119.87,119.96,38490.0,119.87,119.96,119.87,119.96,38490.0
2017-12-18 11:00:00,119.97,119.99,119.9,119.94,38488.0,119.97,119.99,119.9,119.94,38488.0
2017-12-18 11:05:00,119.94,119.96,119.93,119.96,76529.0,119.94,119.96,119.93,119.96,76529.0
2017-12-18 11:10:00,119.96,119.97,119.88,119.89,41532.0,119.96,119.97,119.88,119.89,41532.0
2017-12-18 11:15:00,119.89,119.93,119.88,119.88,65832.0,119.89,119.93,119.88,119.88,65832.0
2017-12-18 11:20:00,119.88,119.89,119.83,119.88,46061.0,119.88,119.89,119.83,119.88,46061.0
2017-12-18 11:25:00,119.88,119.96,119.88,119.95,43997.0,119.88,119.96,119.88,119.95,43997.0
2017-12-18 11:30:00,119.95,119.96,119.9,119.9,33763.0,119.95,119.96,119.9,119.9,33763.0
2017-12-18 11:35:00,119.9,119.95,119.9,119.9,18789.0,119.9,119.95,119.9,119.9,18789.0
2017-12-18 11:40:00,119.89,119.95,119.89,119.9,29624.0,119.89,119.95,119.89,119.9,29624.0
2017-12-18 11:45:00,119.91,119.93,119.89,119.91,36791.0,119.91,119.93,119.89,119.91,36791.0
2017-12-18 11:50:00,119.92,119.92,119.89,119.9,31475.0,119.92,119.92,119.89,119.9,31475.0
2017-12-18 11:55:00,119.89,119.92,119.86,119.92,30898.0,119.89,119.92,119.86,119.92,30898.0
2017-12-18 12:00:00,119.91,119.91,119.87,119.89,19046.0,119.91,119.91,119.87,119.89,19046.0
2017-12-18 12:05:00,119.89,119.89,119.85,119.87,58428.0,119.89,119.89,119.85,119.87,58428.0
2017-12-18 12:10:00,119.88,119.89,119.85,119.86,23068.0,119.88,119.89,119.85,119.86,23068.0
2017-12-18 12:15:00,119.86,119.86,119.81,119.86,21367.0,119.86,119.86,119.81,119.86,21367.0
2017-12-18 12:20:00,119.85,119.88,119.85,119.88,42526.0,119.85,119.88,119.85,119.88,42526.0
2017-12-18 12:25:00,119.88,119.89,119.83,119.84,91087.0,119.88,119.89,119.83,119.84,91087.0
2017-12-18 12:30:00,119.84,119.9,119.84,119.88,28486.0,119.84,119.9,119.84,119.88,28486.0
2017-12-18 12:35:00,119.89,119.91,119.86,119.87,19630.0,119.89,119.91,119.86,119.87,19630.0
2017-12-18 12:40:00,119.87,119.9,119.85,119.89,56756.0,119.87,119.9,119.85,119.89,56756.0
2017-12-18 12:45:00,119.89,119.93,119.89,119.92,24564.0,119.89,119.93,119.89,119.92,24564.0
2017-12-18 12:50:00,119.92,119.94,119.89,119.92,20444.0,119.92,119.94,119.89,119.92,20444.0
2017-12-18 12:55:00,119.93,119.94,119.9,119.92,30476.0,119.93,119.94,119.9,119.92,30476.0
2017-12-18 13:00:00,119.94,119.96,119.93,119.95,38278.0,119.94,119.96,119.93,119.95,38278.0
2017-12-18 13:05:00,119.95,119.95,119.9,119.92,20723.0,119.95,119.95,119.9,119.92,20723.0
2017-12-18 13:10:00,119.92,119.93,119.86,119.88,42860.0,119.92,119.93,119.86,119.88,42860.0
2017-12-18 13:15:00,119.87,119.88,119.83,119.88,25164.0,119.87,119.88,119.83,119.88,25164.0
2017-12-18 13:20:00,119.88,119.92,119.88,119.9,30727.0,119.88,119.92,119.88,119.9,30727.0
2017-12-18 13:25:00,119.9,119.9,119.83,119.84,44150.0,119.9,119.9,119.83,119.84,44150.0
2017-12-18 13:30:00,119.83,119.84,119.79,119.79,125212.0,119.83,119.84,119.79,119.79,125212.0
2017-12-18 13:35:00,119.79,119.81,119.76,119.77,25647.0,119.79,119.81,119.76,119.77,25647.0
2017-12-18 13:40:00,119.77,119.8,119.76,119.77,25742.0,119.77,119.8,119.76,119.77,25742.0
2017-12-18 13:45:00,119.77,119.79,119.75,119.79,24409.0,119.77,119.79,119.75,119.79,24409.0
2017-12-18 13:50:00,119.78,119.79,119.75,119.77,21788.0,119.78,119.79,119.75,119.77,21788.0
2017-12-18 13:55:00,119.77,119.77,119.74,119.74,20738.0,119.77,119.77,119.74,119.74,20738.0
2017-12-18 14:00:00,119.74,119.79,119.72,119.79,105320.0,119.74,119.79,119.72,119.79,105320.0
2017-12-18 14:05:00,119.79,119.82,119.79,119.81,46859.0,119.79,119.82,119.79,119.81,46859.0
2017-12-18 14:10:00,119.81,119.82,119.77,119.77,11296.0,119.81,119.82,119.77,119.77,11296.0
2017-12-18 14:15:00,119.77,119.78,119.74,119.78,44888.0,119.77,119.78,119.74,119.78,44888.0
2017-12-18 14:20:00,119.77,119.8,119.77,119.8,8226.0,119.77,119.8,119.77,119.8,8226.0
2017-12-18 14:25:00,119.79,119.81,119.78,119.8,13273.0,119.79,119.81,119.78,119.8,13273.0
2017-12-18 14:30:00,119.81,119.81,119.69,119.71,29031.0,119.81,119.81,119.69,119.71,29031.0
2017-12-18 14:35:00,119.7,119.72,119.68,119.69,54951.0,119.7,119.72,119.68,119.69,54951.0
2017-12-18 14:40:00,119.69,119.72,119.67,119.68,36549.0,119.69,119.72,119.67,119.68,36549.0
2017-12-18 14:45:00,119.69,119.71,119.68,119.7,51371.0,119.69,119.71,119.68,119.7,51371.0
2017-12-18 14:50:00,119.7,119.74,119.7,119.73,18429.0,119.7,119.74,119.7,119.73,18429.0
2017-12-18 14:55:00,119.73,119.76,119.73,119.73,16601.0,119.73,119.76,119.73,119.73,16601.0
2017-12-18 15:00:00,119.74,119.77,119.72,119.72,26062.0,119.74,119.77,119.72,119.72,26062.0
2017-12-18 15:05:00,119.73,119.75,119.72,119.75,24999.0,119.73,119.75,119.72,119.75,24999.0
2017-12-18 15:10:00,119.74,119.74,119.68,119.69,21304.0,119.74,119.74,119.68,119.69,21304.0
2017-12-18 15:15:00,119.69,119.7,119.66,119.7,15904.0,119.69,119.7,119.66,119.7,15904.0
2017-12-18 15:20:00,119.7,119.72,119.67,119.7,27762.0,119.7,119.72,119.67,119.7,27762.0
2017-12-18 15:25:00,119.7,119.73,119.69,119.73,32624.0,119.7,119.73,119.69,119.73,32624.0
2017-12-18 15:30:00,119.73,119.73,119.7,119.7,34583.0,119.73,119.73,119.7,119.7,34583.0
2017-12-18 15:35:00,119.71,119.74,119.7,119.73,43892.0,119.71,119.74,119.7,119.73,43892.0
2017-12-18 15:40:00,119.73,119.75,119.71,119.72,57014.0,119.73,119.75,119.71,119.72,57014.0
2017-12-18 15:45:00,119.72,119.74,119.69,119.73,178116.0,119.72,119.74,119.69,119.73,178116.0
2017-12-18 15:50:00,119.74,119.78,119.74,119.76,58221.0,119.74,119.78,119.74,119.76,58221.0
2017-12-18 15:55:00,119.76,119.76,119.73,119.74,144485.0,119.76,119.76,119.73,119.74,144485.0
2017-12-19 09:30:00,119.67,119.74,119.63,119.73,315256.0,119.67,119.74,119.63,119.73,315256.0
2017-12-19 09:35:00,119.73,119.74,119.69,119.7,48687.0,119.73,119.74,119.69,119.7,48687.0
2017-12-19 09:40:00,119.7,119.73,119.64,119.67,68311.0,119.7,119.73,119.64,119.67,68311.0
2017-12-19 09:45:00,119.67,119.83,119.65,119.83,62861.0,119.67,119.83,119.65,119.83,62861.0
2017-12-19 09:50:00,119.83,119.9,119.79,119.79,66714.0,119.83,119.9,119.79,119.79,66714.0
2017-12-19 09:55:00,119.78,119.8,119.71,119.73,93433.0,119.78,119.8,119.71,119.73,93433.0
2017-12-19 10:00:00,119.73,119.75,119.65,119.74,64912.0,119.73,119.75,119.65,119.74,64912.0
2017-12-19 10:05:00,119.74,119.79,119.74,119.77,36283.0,119.74,119.79,119.74,119.77,36283.0
2017-12-19 10:10:00,119.77,119.82,119.77,119.81,75676.0,119.77,119.82,119.77,119.81,75676.0
2017-12-19 10:15:00,119.79,119.8,119.73,119.8,73900.0,119.79,119.8,119.73,119.8,73900.0
2017-12-19 10:20:00,119.8,119.81,119.73,119.74,47911.0,119.8,119.81,119.73,119.74,47911.0
2017-12-19 10:25:00,119.75,119.8,119.73,119.78,52477.0,119.75,119.8,119.73,119.78,52477.0
2017-12-19 10:30:00,119.78,119.85,119.76,119.84,20668.0,119.78,119.85,119.76,119.84,20668.0
2017-12-19 10:35:00,119.84,119.84,119.82,119.82,18780.0,119.84,119.84,119.82,119.82,18780.0
2017-12-19 10:40:00,119.83,119.9,119.82,119.87,46965.0,119.83,119.9,119.82,119.87,46965.0
2017-12-19 10:45:00,119.86,119.86,119.75,119.76,55844.0,119.86,119.86,119.75,119.76,55844.0
2017-12-19 10:50:00,119.76,119.76,119.71,119.75,104745.0,119.76,119.76,119.71,119.75,104745.0
2017-12-19 10:55:00,119.74,119.76,119.71,119.72,25568.0,119.74,119.76,119.71,119.72,25568.0
2017-12-19 11:00:00,119.71,119.76,119.67,119.7,97059.0,119.71,119.76,119.67,119.7,97059.0
2017-12-19 11:05:00,119.7,119.71,119.58,119.58,159698.0,119.7,119.71,119.58,119.58,159698.0
2017-12-19 11:10:00,119.58,119.64,119.57,119.62,33028.0,119.58,119.64,119.57,119.62,33028.0
2017-12-19 11:15:00,119.63,119.73,119.61,119.72,51098.0,119.63,119.73,119.61,119.72,51098.0
2017-12-19 11:20:00,119.73,119.73,119.68,119.68,26493.0,119.73,119.73,119.68,119.68,26493.0
2017-12-19 11:25:00,119.69,119.69,119.64,119.65,42005.0,119.69,119.69,119.64,119.65,42005.0
2017-12-19 11:30:00,119.65,119.68,119.59,119.61,107350.0,119.65,119.68,119.59,119.61,107350.0
2017-12-19 11:35:00,119.6,119.64,119.56,119.63,99299.0,119.6,119.64,119.56,119.63,99299.0
2017-12-19 11:40:00,119.63,119.68,119.63,119.64,26606.0,119.63,119.68,119.63,119.64,26606.0
2017-12-19 11:45:00,119.64,119.69,119.63,119.66,63819.0,119.64,119.69,119.63,119.66,63819.0
2017-12-19 11:50:00,119.66,119.67,119.64,119.64,45835.0,119.66,119.67,119.64,119.64,45835.0
2017-12-19 11:55:00,119.65,119.68,119.65,119.67,16338.0,119.65,119.68,119.65,119.67,16338.0
2017-12-19 12:00:00,119.68,119.71,119.68,119.7,11089.0,119.68,119.71,119.68,119.7,11089.0
2017-12-19 12:05:00,119.7,119.7,119.63,119.64,25079.0,119.7,119.7,119.63,119.64,25079.0
2017-12-19 12:10:00,119.64,119.65,119.62,119.62,23877.0,119.64,119.65,119.62,119.62,23877.0
2017-12-19 12:15:00,119.61,119.63,119.58,119.58,25250.0,119.61,119.63,119.58,119.58,25250.0
2017-12-19 12:20:00,119.59,119.61,119.55,119.58,42743.0,119.59,119.61,119.55,119.58,42743.0
2017-12-19 12:25:00,119.59,119.6,119.54,119.55,25736.0,119.59,119.6,119.54,119.55,25736.0
2017-12-19 12:30:00,119.55,119.59,119.54,119.57,36607.0,119.55,119.59,119.54,119.57,36607.0
2017-12-19 12:35:00,119.57,119.58,119.54,119.57,12233.0,119.57,119.58,119.54,119.57,12233.0
2017-12-19 12:40:00,119.57,119.62,119.57,119.62,17931.0,119.57,119.62,119.57,119.62,17931.0
2017-12-19 12:45:00,119.62,119.62,119.58,119.59,21862.0,119.62,119.62,119.58,119.59,21862.0
2017-12-19 12:50:00,119.59,119.6,119.55,119.59,16645.0,119.59,119.6,119.55,119.59,16645.0
2017-12-19 12:55:00,119.6,119.6,119.57,119.59,16501.0,119.6,119.6,119.57,119.59,16501.0
2017-12-19 13:00:00,119.6,119.61,119.53,119.55,63729.0,119.6,119.61,119.53,119.55,63729.0
2017-12-19 13:05:00,119.54,119.62,119.53,119.62,30250.0,119.54,119.62,119.53,119.62,30250.0
2017-12-19 13:10:00,119.62,119.63,119.6,119.6,13099.0,119.62,119.63,119.6,119.6,13099.0
2017-12-19 13:15:00,119.6,119.69,119.59,119.67,33587.0,119.6,119.69,119.59,119.67,33587.0
2017-12-19 13:20:00,119.67,119.69,119.66,119.67,28668.0,119.67,119.69,119.66,119.67,28668.0
2017-12-19 13:25:00,119.67,119.73,119.67,119.72,35385.0,119.67,119.73,119.67,119.72,35385.0
2017-12-19 13:30:00,119.73,119.73,119.68,119.73,23859.0,119.73,119.73,119.68,119.73,23859.0
2017-12-19 13:35:00,119.74,119.74,119.71,119.72,8662.0,119.74,119.74,119.71,119.72,8662.0
2017-12-19 13:40:00,119.71,119.71,119.68,119.7,13806.0,119.71,119.71,119.68,119.7,13806.0
2017-12-19 13:45:00,119.71,119.74,119.69,119.72,10933.0,119.71,119.74,119.69,119.72,10933.0
2017-12-19 13:50:00,119.73,119.75,119.72,119.73,16554.0,119.73,119.75,119.72,119.73,16554.0
2017-12-19 13:55:00,119.73,119.74,119.7,119.7,18636.0,119.73,119.74,119.7,119.7,18636.0
2017-12-19 14:00:00,119.69,119.69,119.65,119.67,17650.0,119.69,119.69,119.65,119.67,17650.0
2017-12-19 14:05:00,119.67,119.68,119.64,119.66,22455.0,119.67,119.68,119.64,119.66,22455.0
2017-12-19 14:10:00,119.66,119.67,119.64,119.66,11974.0,119.66,119.67,119.64,119.66,11974.0
2017-12-19 14:15:00,119.66,119.7,119.63,119.7,25312.0,119.66,119.7,119.63,119.7,25312.0
2017-12-19 14:20:00,119.71,119.71,119.66,119.67,18552.0,119.71,119.71,119.66,119.67,18552.0
2017-12-19 14:25:00,119.68,119.71,119.67,119.71,18494.0,119.68,119.71,119.67,119.71,18494.0
2017-12-19 14:30:00,119.72,119.72,119.67,119.69,22419.0,119.72,119.72,119.67,119.69,22419.0
2017-12-19 14:35:00,119.7,119.71,119.69,119.7,7611.0,119.7,119.71,119.69,119.7,7611.0
2017-12-19 14:40:00,119.71,119.72,119.7,119.71,20136.0,119.71,119.72,119.7,119.71,20136.0
2017-12-19 14:45:00,119.71,119.73,119.71,119.72,32051.0,119.71,119.73,119.71,119.72,32051.0
2017-12-19 14:50:00,119.72,119.77,119.72,119.74,12597.0,119.72,119.77,119.72,119.74,12597.0
2017-12-19 14:55:00,119.75,119.79,119.75,119.76,28943.0,119.75,119.79,119.75,119.76,28943.0
2017-12-19 15:00:00,119.76,119.79,119.75,119.78,24395.0,119.76,119.79,119.75,119.78,24395.0
2017-12-19 15:05:00,119.78,119.8,119.77,119.79,8903.0,119.78,119.8,119.77,119.79,8903.0
2017-12-19 15:10:00,119.79,119.79,119.75,119.76,17913.0,119.79,119.79,119.75,119.76,17913.0
2017-12-19 15:15:00,119.77,119.8,119.76,119.79,17241.0,119.77,119.8,119.76,119.79,17241.0
2017-12-19 15:20:00,119.79,119.81,119.77,119.81,45724.0,119.79,119.81,119.77,119.81,45724.0
2017-12-19 15:25:00,119.8,119.82,119.79,119.79,43090.0,119.8,119.82,119.79,119.79,43090.0
2017-12-19 15:30:00,119.79,119.82,119.78,119.79,25211.0,119.79,119.82,119.78,119.79,25211.0
2017-12-19 15:35:00,119.8,119.82,119.79,119.81,26039.0,119.8,119.82,119.79,119.81,26039.0
2017-12-19 15:40:00,119.81,119.83,119.79,119.79,27376.0,119.81,119.83,119.79,119.79,27376.0
2017-12-19 15:45:00,119.8,119.82,119.78,119.81,46697.0,119.8,119.82,119.78,119.81,46697.0
2017-12-19 15:50:00,119.81,119.84,119.8,119.8,47701.0,119.81,119.84,119.8,119.8,47701.0
2017-12-19 15:55:00,119.8,119.84,119.8,119.82,95450.0,119.8,119.84,119.8,119.82,95450.0
2017-12-20 09:30:00,119.98,119.98,119.94,119.95,138683.0,119.98,119.98,119.94,119.95,138683.0
2017-12-20 09:35:00,119.95,119.96,119.81,119.89,134397.0,119.95,119.96,119.81,119.89,134397.0
2017-12-20 09:40:00,119.89,119.99,119.88,119.97,97379.0,119.89,119.99,119.88,119.97,97379.0
2017-12-20 09:45:00,119.97,119.99,119.93,119.97,65252.0,119.97,119.99,119.93,119.97,65252.0
2017-12-20 09:50:00,119.97,119.98,119.93,119.93,105018.0,119.97,119.98,119.93,119.93,105018.0
2017-12-20 09:55:00,119.93,119.95,119.89,119.91,90495.0,119.93,119.95,119.89,119.91,90495.0
2017-12-20 10:00:00,119.9,120.01,119.89,120.0,207191.0,119.9,120.01,119.89,120.0,207191.0
2017-12-20 10:05:00,120.0,120.13,120.0,120.07,85357.0,120.0,120.13,120.0,120.07,85357.0
2017-12-20 10:10:00,120.07,120.08,120.01,120.01,90972.0,120.07,120.08,120.01,120.01,90972.0
2017-12-20 10:15:00,120.02,120.04,119.97,120.03,49160.0,120.02,120.04,119.97,120.03,49160.0
2017-12-20 10:20:00,120.04,120.04,120.01,120.03,46298.0,120.04,120.04,120.01,120.03,46298.0
2017-12-20 10:25:00,120.03,120.03,119.94,119.96,51024.0,120.03,120.03,119.94,119.96,51024.0
2017-12-20 10:30:00,119.97,120.13,119.96,120.06,71558.0,119.97,120.13,119.96,120.06,71558.0
2017-12-20 10:35:00,120.07,120.14,120.06,120.14,106745.0,120.07,120.14,120.06,120.14,106745.0
2017-12-20 10:40:00,120.14,120.16,120.07,120.12,40697.0,120.14,120.16,120.07,120.12,40697.0
2017-12-20 10:45:00,120.13,120.13,120.07,120.07,24309.0,120.13,120.13,120.07,120.07,24309.0
2017-12-20 10:50:00,120.08,120.08,120.04,120.05,45890.0,120.08,120.08,120.04,120.05,45890.0
2017-12-20 10:55:00,120.05,120.09,120.03,120.04,47912.0,120.05,120.09,120.03,120.04,47912.0
2017-12-20 11:00:00,120.05,120.05,119.97,119.98,22973.0,120.05,120.05,119.97,119.98,22973.0
2017-12-20 11:05:00,119.98,120.04,119.97,120.04,10103.0,119.98,120.04,119.97,120.04,10103.0
2017-12-20 11:10:00,120.04,120.08,120.03,120.06,92076.0,120.04,120.08,120.03,120.06,92076.0
2017-12-20 11:15:00,120.06,120.08,120.03,120.08,82081.0,120.06,120.08,120.03,120.08,82081.0
2017-12-20 11:20:00,120.08,120.13,120.08,120.09,35602.0,120.08,120.13,120.08,120.09,35602.0
2017-12-20 11:25:00,120.09,120.11,120.06,120.11,15632.0,120.09,120.11,120.06,120.11,15632.0
2017-12-20 11:30:00,120.11,120.14,120.09,120.12,30469.0,120.11,120.14,120.09,120.12,30469.0
2017-12-20 11:35:00,120.12,120.14,120.1,120.12,28068.0,120.12,120.14,120.1,120.12,28068.0
2017-12-20 11:40:00,120.12,120.13,120.1,120.1,15405.0,120.12,120.13,120.1,120.1,15405.0
2017-12-20 11:45:00,120.1,120.1,120.07,120.09,38950.0,120.1,120.1,120.07,120.09,38950.0
2017-12-20 11:50:00,120.08,120.1,120.06,120.07,21215.0,120.08,120.1,120.06,120.07,21215.0
2017-12-20 11:55:00,120.08,120.1,120.07,120.1,25676.0,120.08,120.1,120.07,120.1,25676.0
2017-12-20 12:00:00,120.11,120.12,120.05,120.07,43692.0,120.11,120.12,120.05,120.07,43692.0
2017-12-20 12:05:00,120.07,120.1,120.05,120.09,61836.0,120.07,120.1,120.05,120.09,61836.0
2017-12-20 12:10:00,120.08,120.09,120.06,120.09,20130.0,120.08,120.09,120.06,120.09,20130.0
2017-12-20 12:15:00,120.09,120.13,120.09,120.12,19031.0,120.09,120.13,120.09,120.12,19031.0
2017-12-20 12:20:00,120.12,120.17,120.12,120.17,18906.0,120.12,120.17,120.12,120.17,18906.0
2017-12-20 12:25:00,120.17,120.19,120.15,120.16,21751.0,120.17,120.19,120.15,120.16,21751.0
2017-12-20 12:30:00,120.16,120.28,120.16,120.25,92587.0,120.16,120.28,120.16,120.25,92587.0
2017-12-20 12:35:00,120.26,120.36,120.26,120.33,62718.0,120.26,120.36,120.26,120.33,62718.0
2017-12-20 12:40:00,120.34,120.34,120.31,120.31,38094.0,120.34,120.34,120.31,120.31,38094.0
2017-12-20 12:45:00,120.32,120.33,120.27,120.28,31743.0,120.32,120.33,120.27,120.28,31743.0
2017-12-20 12:50:00,120.28,120.29,120.24,120.24,35898.0,120.28,120.29,120.24,120.24,35898.0
2017-12-20 12:55:00,120.24,120.28,120.24,120.24,41130.0,120.24,120.28,120.24,120.24,41130.0
2017-12-20 13:00:00,120.25,120.26,120.21,120.24,42360.0,120.25,120.26,120.21,120.24,42360.0
2017-12-20 13:05:00,120.25,120.26,120.23,120.23,28684.0,120.25,120.26,120.23,120.23,28684.0
2017-12-20 13:10:00,120.24,120.26,120.21,120.25,40991.0,120.24,120.26,120.21,120.25,40991.0
2017-12-20 13:15:00,120.26,120.27,120.23,120.23,24057.0,120.26,120.27,120.23,120.23,24057.0
2017-12-20 13:20:00,120.22,120.27,120.22,120.24,14528.0,120.22,120.27,120.22,120.24,14528.0
2017-12-20 13:25:00,120.25,120.26,120.16,120.16,33911.0,120.25,120.26,120.16,120.16,33911.0
2017-12-20 13:30:00,120.17,120.2,120.15,120.18,30559.0,120.17,120.2,120.15,120.18,30559.0
2017-12-20 13:35:00,120.18,120.21,120.18,120.19,12330.0,120.18,120.21,120.18,120.19,12330.0
2017-12-20 13:40:00,120.18,120.2,120.14,120.14,11554.0,120.18,120.2,120.14,120.14,11554.0
2017-12-20 13:45:00,120.15,120.17,120.13,120.15,37154.0,120.15,120.17,120.13,120.15,37154.0
2017-12-20 13:50:00,120.15,120.15,120.12,120.15,22059.0,120.15,120.15,120.12,120.15,22059.0
2017-12-20 13:55:00,120.14,120.16,120.11,120.15,24243.0,120.14,120.16,120.11,120.15,24243.0
2017-12-20 14:00:00,120.15,120.15,120.12,120.15,18630.0,120.15,120.15,120.12,120.15,18630.0
2017-12-20 14:05:00,120.15,120.17,120.14,120.16,29440.0,120.15,120.17,120.14,120.16,29440.0
2017-12-20 14:10:00,120.16,120.17,120.15,120.16,71826.0,120.16,120.17,120.15,120.16,71826.0
2017-12-20 14:15:00,120.17,120.18,120.12,120.13,29820.0,120.17,120.18,120.12,120.13,29820.0
2017-12-20 14:20:00,120.13,120.14,120.1,120.11,29495.0,120.13,120.14,120.1,120.11,29495.0
2017-12-20 14:25:00,120.11,120.18,120.1,120.16,37904.0,120.11,120.18,120.1,120.16,37904.0
2017-12-20 14:30:00,120.15,120.17,120.14,120.14,38061.0,120.15,120.17,120.14,120.14,38061.0
2017-12-20 14:35:00,120.15,120.17,120.14,120.16,13289.0,120.15,120.17,120.14,120.16,13289.0
2017-12-20 14:40:00,120.16,120.19,120.15,120.18,28153.0,120.16,120.19,120.15,120.18,28153.0
2017-12-20 14:45:00,120.17,120.19,120.17,120.19,23671.0,120.17,120.19,120.17,120.19,23671.0
2017-12-20 14:50:00,120.18,120.19,120.17,120.17,15689.0,120.18,120.19,120.17,120.17,15689.0
2017-12-20 14:55:00,120.17,120.18,120.17,120.18,17118.0,120.17,120.18,120.17,120.18,17118.0
2017-12-20 15:00:00,120.17,120.17,120.1,120.11,25981.0,120.17,120.17,120.1,120.11,25981.0
2017-12-20 15:05:00,120.1,120.13,120.09,120.12,27092.0,120.1,120.13,120.09,120.12,27092.0
2017-12-20 15:10:00,120.13,120.13,120.04,120.07,93000.0,120.13,120.13,120.04,120.07,93000.0
2017-12-20 15:15:00,120.06,120.07,120.04,120.06,25849.0,120.06,120.07,120.04,120.06,25849.0
2017-12-20 15:20:00,120.05,120.07,120.04,120.06,44920.0,120.05,120.07,120.04,120.06,44920.0
2017-12-20 15:25:00,120.07,120.08,120.06,120.07,18940.0,120.07,120.08,120.06,120.07,18940.0
2017-12-20 15:30:00,120.08,120.1,120.07,120.09,33574.0,120.08,120.1,120.07,120.09,33574.0
2017-12-20 15:35:00,120.09,120.11,120.08,120.1,13311.0,120.09,120.11,120.08,120.1,13311.0
2017-12-20 15:40:00,120.11,120.11,120.1,120.1,25975.0,120.11,120.11,120.1,120.1,25975.0
2017-12-20 15:45:00,120.1,120.13,120.1,120.12,131294.0,120.1,120.13,120.1,120.12,131294.0
2017-12-20 15:50:00,120.12,120.13,120.11,120.13,146926.0,120.12,120.13,120.11,120.13,146926.0
2017-12-20 15:55:00,120.12,120.16,120.12,120.14,530283.0,120.12,120.16,120.12,120.14,530283.0
2017-12-21 09:30:00,120.07,120.11,120.05,120.11,92201.0,120.07,120.11,120.05,120.11,92201.0
2017-12-21 09:35:00,120.1,120.18,120.09,120.15,70772.0,120.1,120.18,120.09,120.15,70772.0
2017-12-21 09:40:00,120.15,120.2,120.13,120.17,52610.0,120.15,120.2,120.13,120.17,52610.0
2017-12-21 09:45:00,120.17,120.18,120.12,120.13,37673.0,120.17,120.18,120.12,120.13,37673.0
2017-12-21 09:50:00,120.13,120.14,120.03,120.06,61484.0,120.13,120.14,120.03,120.06,61484.0
2017-12-21 09:55:00,120.07,120.09,120.02,120.04,77879.0,120.07,120.09,120.02,120.04,77879.0
2017-12-21 10:00:00,120.04,120.1,120.03,120.1,46485.0,120.04,120.1,120.03,120.1,46485.0
2017-12-21 10:05:00,120.1,120.11,120.01,120.01,50668.0,120.1,120.11,120.01,120.01,50668.0
2017-12-21 10:10:00,120.02,120.09,120.0,120.08,133006.0,120.02,120.09,120.0,120.08,133006.0
2017-12-21 10:15:00,120.07,120.07,120.0,120.07,305069.0,120.07,120.07,120.0,120.07,305069.0
2017-12-21 10:20:00,120.07,120.09,120.02,120.05,73185.0,120.07,120.09,120.02,120.05,73185.0
2017-12-21 10:25:00,120.05,120.12,120.02,120.07,56520.0,120.05,120.12,120.02,120.07,56520.0
2017-12-21 10:30:00,120.09,120.18,120.08,120.12,82641.0,120.09,120.18,120.08,120.12,82641.0
2017-12-21 10:35:00,120.13,120.13,120.08,120.11,17442.0,120.13,120.13,120.08,120.11,17442.0
2017-12-21 10:40:00,120.11,120.13,120.08,120.12,24519.0,120.11,120.13,120.08,120.12,24519.0
2017-12-21 10:45:00,120.13,120.16,120.11,120.14,31201.0,120.13,120.16,120.11,120.14,31201.0
2017-12-21 10:50:00,120.15,120.16,120.07,120.09,32041.0,120.15,120.16,120.07,120.09,32041.0
2017-12-21 10:55:00,120.08,120.12,120.05,120.12,24846.0,120.08,120.12,120.05,120.12,24846.0
2017-12-21 11:00:00,120.13,120.15,120.12,120.15,38314.0,120.13,120.15,120.12,120.15,38314.0
2017-12-21 11:05:00,120.14,120.18,120.13,120.16,51946.0,120.14,120.18,120.13,120.16,51946.0
2017-12-21 11:10:00,120.16,120.19,120.16,120.16,57843.0,120.16,120.19,120.16,120.16,57843.0
2017-12-21 11:15:00,120.17,120.25,120.16,120.21,41417.0,120.17,120.25,120.16,120.21,41417.0
2017-12-21 11:20:00,120.22,120.27,120.22,120.23,70172.0,120.22,120.27,120.22,120.23,70172.0
2017-12-21 11:25:00,120.24,120.25,120.21,120.22,14856.0,120.24,120.25,120.21,120.22,14856.0
2017-12-21 11:30:00,120.22,120.3,120.21,120.29,72566.0,120.22,120.3,120.21,120.29,72566.0
2017-12-21 11:35:00,120.29,120.31,120.28,120.3,39759.0,120.29,120.31,120.28,120.3,39759.0
2017-12-21 11:40:00,120.3,120.32,120.27,120.29,39432.0,120.3,120.32,120.27,120.29,39432.0
2017-12-21 11:45:00,120.29,120.29,120.26,120.28,61013.0,120.29,120.29,120.26,120.28,61013.0
2017-12-21 11:50:00,120.27,120.31,120.25,120.3,32116.0,120.27,120.31,120.25,120.3,32116.0
2017-12-21 11:55:00,120.29,120.31,120.27,120.31,23760.0,120.29,120.31,120.27,120.31,23760.0
2017-12-21 12:00:00,120.31,120.32,120.29,120.31,29600.0,120.31,120.32,120.29,120.31,29600.0
2017-12-21 12:05:00,120.31,120.32,120.28,120.28,15408.0,120.31,120.32,120.28,120.28,15408.0
2017-12-21 12:10:00,120.28,120.28,120.26,120.27,29679.0,120.28,120.28,120.26,120.27,29679.0
2017-12-21 12:15:00,120.27,120.33,120.27,120.32,33974.0,120.27,120.33,120.27,120.32,33974.0
2017-12-21 12:20:00,120.32,120.32,120.29,120.29,24474.0,120.32,120.32,120.29,120.29,24474.0
2017-12-21 12:25:00,120.3,120.34,120.29,120.33,27097.0,120.3,120.34,120.29,120.33,27097.0
2017-12-21 12:30:00,120.33,120.36,120.32,120.34,22452.0,120.33,120.36,120.32,120.34,22452.0
2017-12-21 12:35:00,120.34,120.35,120.3,120.31,25304.0,120.34,120.35,120.3,120.31,25304.0
2017-12-21 12:40:00,120.31,120.31,120.26,120.27,49352.0,120.31,120.31,120.26,120.27,49352.0
2017-12-21 12:45:00,120.28,120.29,120.25,120.26,19398.0,120.28,120.29,120.25,120.26,19398.0
2017-12-21 12:50:00,120.26,120.28,120.26,120.28,14349.0,120.26,120.28,120.26,120.28,14349.0
2017-12-21 12:55:00,120.27,120.29,120.26,120.29,38406.0,120.27,120.29,120.26,120.29,38406.0
2017-12-21 13:00:00,120.29,120.29,120.26,120.28,23630.0,120.29,120.29,120.26,120.28,23630.0
2017-12-21 13:05:00,120.29,120.29,120.26,120.27,17627.0,120.29,120.29,120.26,120.27,17627.0
2017-12-21 13:10:00,120.26,120.27,120.24,120.24,26450.0,120.26,120.27,120.24,120.24,26450.0
2017-12-21 13:15:00,120.24,120.27,120.23,120.27,20904.0,120.24,120.27,120.23,120.27,20904.0
2017-12-21 13:20:00,120.27,120.29,120.25,120.28,30944.0,120.27,120.29,120.25,120.28,30944.0
2017-12-21 13:25:00,120.29,120.3,120.25,120.28,48998.0,120.29,120.3,120.25,120.28,48998.0
2017-12-21 13:30:00,120.28,120.32,120.28,120.32,23598.0,120.28,120.32,120.28,120.32,23598.0
2017-12-21 13:35:00,120.31,120.32,120.3,120.3,22858.0,120.31,120.32,120.3,120.3,22858.0
2017-12-21 13:40:00,120.3,120.32,120.3,120.3,42848.0,120.3,120.32,120.3,120.3,42848.0
2017-12-21 13:45:00,120.3,120.31,120.25,120.25,27979.0,120.3,120.31,120.25,120.25,27979.0
2017-12-21 13:50:00,120.25,120.27,120.24,120.27,53099.0,120.25,120.27,120.24,120.27,53099.0
2017-12-21 13:55:00,120.27,120.28,120.22,120.22,41460.0,120.27,120.28,120.22,120.22,41460.0
2017-12-21 14:00:00,120.23,120.25,120.22,120.24,27596.0,120.23,120.25,120.22,120.24,27596.0
2017-12-21 14:05:00,120.24,120.28,120.22,120.23,32830.0,120.24,120.28,120.22,120.23,32830.0
2017-12-21 14:10:00,120.23,120.25,120.22,120.24,26643.0,120.23,120.25,120.22,120.24,26643.0
2017-12-21 14:15:00,120.25,120.27,120.24,120.25,13014.0,120.25,120.27,120.24,120.25,13014.0
2017-12-21 14:20:00,120.24,120.25,120.22,120.24,15356.0,120.24,120.25,120.22,120.24,15356.0
2017-12-21 14:25:00,120.22,120.24,120.22,120.22,16400.0,120.22,120.24,120.22,120.22,16400.0
2017-12-21 14:30:00,120.22,120.23,120.2,120.22,34243.0,120.22,120.23,120.2,120.22,34243.0
2017-12-21 14:35:00,120.21,120.26,120.21,120.25,25830.0,120.21,120.26,120.21,120.25,25830.0
2017-12-21 14:40:00,120.25,120.28,120.24,120.25,19275.0,120.25,120.28,120.24,120.25,19275.0
2017-12-21 14:45:00,120.26,120.26,120.23,120.25,11909.0,120.26,120.26,120.23,120.25,11909.0
2017-12-21 14:50:00,120.26,120.27,120.23,120.24,15219.0,120.26,120.27,120.23,120.24,15219.0
2017-12-21 14:55:00,120.24,120.27,120.23,120.25,27824.0,120.24,120.27,120.23,120.25,27824.0
2017-12-21 15:00:00,120.25,120.27,120.24,120.27,26599.0,120.25,120.27,120.24,120.27,26599.0
2017-12-21 15:05:00,120.27,120.31,120.26,120.3,103855.0,120.27,120.31,120.26,120.3,103855.0
2017-12-21 15:10:00,120.31,120.34,120.3,120.32,58742.0,120.31,120.34,120.3,120.32,58742.0
2017-12-21 15:15:00,120.32,120.34,120.32,120.34,25628.0,120.32,120.34,120.32,120.34,25628.0
2017-12-21 15:20:00,120.34,120.38,120.33,120.37,57677.0,120.34,120.38,120.33,120.37,57677.0
2017-12-21 15:25:00,120.38,120.4,120.37,120.4,20566.0,120.38,120.4,120.37,120.4,20566.0
2017-12-21 15:30:00,120.4,120.45,120.39,120.42,95447.0,120.4,120.45,120.39,120.42,95447.0
2017-12-21 15:35:00,120.42,120.45,120.41,120.41,76803.0,120.42,120.45,120.41,120.41,76803.0
2017-12-21 15:40:00,120.41,120.42,120.38,120.39,46928.0,120.41,120.42,120.38,120.39,46928.0
2017-12-21 15:45:00,120.39,120.4,120.36,120.37,43390.0,120.39,120.4,120.36,120.37,43390.0
2017-12-21 15:50:00,120.36,120.39,120.36,120.38,79655.0,120.36,120.39,120.36,120.38,79655.0
2017-12-21 15:55:00,120.37,120.38,120.31,120.32,302814.0,120.37,120.38,120.31,120.32,302814.0
2017-12-22 09:30:00,120.67,120.76,120.65,120.69,185046.0,120.67,120.76,120.65,120.69,185046.0
2017-12-22 09:35:00,120.7,120.71,120.66,120.67,63253.0,120.7,120.71,120.66,120.67,63253.0
2017-12-22 09:40:00,120.66,120.67,120.57,120.6,101191.0,120.66,120.67,120.57,120.6,101191.0
2017-12-22 09:45:00,120.6,120.67,120.6,120.62,43641.0,120.6,120.67,120.6,120.62,43641.0
2017-12-22 09:50:00,120.62,120.64,120.6,120.61,57742.0,120.62,120.64,120.6,120.61,57742.0
2017-12-22 09:55:00,120.61,120.63,120.61,120.63,41823.0,120.61,120.63,120.61,120.63,41823.0
2017-12-22 10:00:00,120.63,120.67,120.58,120.59,81060.0,120.63,120.67,120.58,120.59,81060.0
2017-12-22 10:05:00,120.58,120.68,120.58,120.68,45680.0,120.58,120.68,120.58,120.68,45680.0
2017-12-22 10:10:00,120.67,120.71,120.67,120.67,62793.0,120.67,120.71,120.67,120.67,62793.0
2017-12-22 10:15:00,120.68,120.73,120.67,120.72,41029.0,120.68,120.73,120.67,120.72,41029.0
2017-12-22 10:20:00,120.73,120.74,120.69,120.72,25767.0,120.73,120.74,120.69,120.72,25767.0
2017-12-22 10:25:00,120.72,120.74,120.68,120.71,77130.0,120.72,120.74,120.68,120.71,77130.0
2017-12-22 10:30:00,120.71,120.8,120.71,120.8,48434.0,120.71,120.8,120.71,120.8,48434.0
2017-12-22 10:35:00,120.81,120.84,120.77,120.81,105547.0,120.81,120.84,120.77,120.81,105547.0
2017-12-22 10:40:00,120.81,120.83,120.78,120.82,42024.0,120.81,120.83,120.78,120.82,42024.0
2017-12-22 10:45:00,120.82,120.85,120.8,120.81,54069.0,120.82,120.85,120.8,120.81,54069.0
2017-12-22 10:50:00,120.8,120.83,120.8,120.81,29217.0,120.8,120.83,120.8,120.81,29217.0
2017-12-22 10:55:00,120.81,120.84,120.8,120.81,64148.0,120.81,120.84,120.8,120.81,64148.0
2017-12-22 11:00:00,120.82,120.9,120.82,120.9,68985.0,120.82,120.9,120.82,120.9,68985.0
2017-12-22 11:05:00,120.89,120.95,120.89,120.93,162300.0,120.89,120.95,120.89,120.93,162300.0
2017-12-22 11:10:00,120.94,121.02,120.93,120.96,93772.0,120.94,121.02,120.93,120.96,93772.0
2017-12-22 11:15:00,120.97,121.01,120.96,121.01,34352.0,120.97,121.01,120.96,121.01,34352.0
2017-12-22 11:20:00,121.01,121.02,120.95,120.97,98326.0,121.01,121.02,120.95,120.97,98326.0
2017-12-22 11:25:00,120.98,120.98,120.9,120.94,58276.0,120.98,120.98,120.9,120.94,58276.0
2017-12-22 11:30:00,120.93,121.0,120.93,120.98,138325.0,120.93,121.0,120.93,120.98,138325.0
2017-12-22 11:35:00,120.97,120.99,120.92,120.93,38082.0,120.97,120.99,120.92,120.93,38082.0
2017-12-22 11:40:00,120.93,120.94,120.88,120.94,56970.0,120.93,120.94,120.88,120.94,56970.0
2017-12-22 11:45:00,120.94,120.96,120.92,120.95,41969.0,120.94,120.96,120.92,120.95,41969.0
2017-12-22 11:50:00,120.95,120.96,120.93,120.95,38948.0,120.95,120.96,120.93,120.95,38948.0
2017-12-22 11:55:00,120.95,120.96,120.93,120.95,55169.0,120.95,120.96,120.93,120.95,55169.0
2017-12-22 12:00:00,120.95,120.99,120.94,120.99,53083.0,120.95,120.99,120.94,120.99,53083.0
2017-12-22 12:05:00,120.98,121.01,120.98,121.01,80077.0,120.98,121.01,120.98,121.01,80077.0
2017-12-22 12:10:00,121.0,121.01,120.97,120.98,29231.0,121.0,121.01,120.97,120.98,29231.0
2017-12-22 12:15:00,120.98,120.99,120.95,120.96,38942.0,120.98,120.99,120.95,120.96,38942.0
2017-12-22 12:20:00,120.96,120.97,120.94,120.96,25362.0,120.96,120.97,120.94,120.96,25362.0
2017-12-22 12:25:00,120.96,121.0,120.94,121.0,116121.0,120.96,121.0,120.94,121.0,116121.0
2017-12-22 12:30:00,121.0,121.01,120.98,121.0,83150.0,121.0,121.01,120.98,121.0,83150.0
2017-12-22 12:35:00,121.0,121.03,120.98,121.02,56839.0,121.0,121.03,120.98,121.02,56839.0
2017-12-22 12:40:00,121.03,121.05,121.02,121.02,30707.0,121.03,121.05,121.02,121.02,30707.0
2017-12-22 12:45:00,121.03,121.14,121.03,121.11,95027.0,121.03,121.14,121.03,121.11,95027.0
2017-12-22 12:50:00,121.11,121.13,121.08,121.09,126405.0,121.11,121.13,121.08,121.09,126405.0
2017-12-22 12:55:00,121.09,121.11,121.06,121.09,175840.0,121.09,121.11,121.06,121.09,175840.0
2017-12-22 13:00:00,121.09,121.1,121.05,121.07,65255.0,121.09,121.1,121.05,121.07,65255.0
2017-12-22 13:05:00,121.06,121.06,121.02,121.05,68143.0,121.06,121.06,121.02,121.05,68143.0
2017-12-22 13:10:00,121.05,121.07,121.02,121.03,12810.0,121.05,121.07,121.02,121.03,12810.0
2017-12-22 13:15:00,121.03,121.05,121.02,121.04,14009.0,121.03,121.05,121.02,121.04,14009.0
2017-12-22 13:20:00,121.04,121.08,121.04,121.08,7400.0,121.04,121.08,121.04,121.08,7400.0
2017-12-22 13:25:00,121.09,121.1,121.06,121.09,36460.0,121.09,121.1,121.06,121.09,36460.0
2017-12-22 13:30:00,121.07,121.08,121.04,121.08,17676.0,121.07,121.08,121.04,121.08,17676.0
2017-12-22 13:35:00,121.07,121.08,121.06,121.06,22147.0,121.07,121.08,121.06,121.06,22147.0
2017-12-22 13:40:00,121.07,121.08,121.03,121.05,54378.0,121.07,121.08,121.03,121.05,54378.0
2017-12-22 13:45:00,121.05,121.06,120.99,121.01,49663.0,121.05,121.06,120.99,121.01,49663.0
2017-12-22 13:50:00,121.0,121.0,120.94,120.98,69612.0,121.0,121.0,120.94,120.98,69612.0
2017-12-22 13:55:00,120.98,120.98,120.95,120.98,5904.0,120.98,120.98,120.95,120.98,5904.0
2017-12-22 14:00:00,120.97,120.99,120.95,120.98,25958.0,120.97,120.99,120.95,120.98,25958.0
2017-12-22 14:05:00,120.99,120.99,120.97,120.97,20161.0,120.99,120.99,120.97,120.97,20161.0
2017-12-22 14:10:00,120.97,120.99,120.97,120.98,31192.0,120.97,120.99,120.97,120.98,31192.0
2017-12-22 14:15:00,120.98,120.99,120.95,120.97,32589.0,120.98,120.99,120.95,120.97,32589.0
2017-12-22 14:20:00,120.97,120.97,120.94,120.95,27519.0,120.97,120.97,120.94,120.95,27519.0
2017-12-22 14:25:00,120.95,120.98,120.94,120.97,17208.0,120.95,120.98,120.94,120.97,17208.0
2017-12-22 14:30:00,120.97,121.02,120.96,121.02,23426.0,120.97,121.02,120.96,121.02,23426.0
2017-12-22 14:35:00,121.01,121.03,120.96,120.97,32655.0,121.01,121.03,120.96,120.97,32655.0
2017-12-22 14:40:00,120.97,121.0,120.96,121.0,6399.0,120.97,121.0,120.96,121.0,6399.0
2017-12-22 14:45:00,120.99,121.03,120.99,121.03,17773.0,120.99,121.03,120.99,121.03,17773.0
2017-12-22 14:50:00,121.02,121.03,121.01,121.02,20705.0,121.02,121.03,121.01,121.02,20705.0
2017-12-22 14:55:00,121.02,121.03,121.01,121.03,19335.0,121.02,121.03,121.01,121.03,19335.0
2017-12-22 15:00:00,121.03,121.05,121.0,121.0,20320.0,121.03,121.05,121.0,121.0,20320.0
2017-12-22 15:05:00,121.01,121.03,120.99,121.02,45268.0,121.01,121.03,120.99,121.02,45268.0
2017-12-22 15:10:00,121.03,121.04,121.01,121.04,51588.0,121.03,121.04,121.01,121.04,51588.0
2017-12-22 15:15:00,121.03,121.04,120.99,121.0,45506.0,121.03,121.04,120.99,121.0,45506.0
2017-12-22 15:20:00,120.99,121.01,120.98,120.99,69095.0,120.99,121.01,120.98,120.99,69095.0
2017-12-22 15:25:00,120.98,121.02,120.95,121.01,75385.0,120.98,121.02,120.95,121.01,75385.0
2017-12-22 15:30:00,121.01,121.01,120.97,120.98,110121.0,121.01,121.01,120.97,120.98,110121.0
2017-12-22 15:35:00,120.98,120.99,120.97,120.97,34466.0,120.98,120.99,120.97,120.97,34466.0
2017-12-22 15:40:00,120.97,120.98,120.94,120.94,51301.0,120.97,120.98,120.94,120.94,51301.0
2017-12-22 15:45:00,120.94,120.95,120.92,120.95,172013.0,120.94,120.95,120.92,120.95,172013.0
2017-12-22 15:50:00,120.95,120.95,120.92,120.93,112919.0,120.95,120.95,120.92,120.93,112919.0
2017-12-22 15:55:00,120.93,120.96,120.93,120.95,187832.0,120.93,120.96,120.93,120.95,187832.0
2017-12-26 09:30:00,121.55,121.59,121.52,121.58,134041.0,121.55,121.59,121.52,121.58,134041.0
2017-12-26 09:35:00,121.59,121.64,121.56,121.57,109640.0,121.59,121.64,121.56,121.57,109640.0
2017-12-26 09:40:00,121.57,121.6,121.55,121.58,33889.0,121.57,121.6,121.55,121.58,33889.0
2017-12-26 09:45:00,121.59,121.64,121.58,121.63,41921.0,121.59,121.64,121.58,121.63,41921.0
2017-12-26 09:50:00,121.63,121.68,121.62,121.66,442674.0,121.63,121.68,121.62,121.66,442674.0
2017-12-26 09:55:00,121.66,121.67,121.58,121.59,77089.0,121.66,121.67,121.58,121.59,77089.0
2017-12-26 10:00:00,121.6,121.65,121.59,121.65,39975.0,121.6,121.65,121.59,121.65,39975.0
2017-12-26 10:05:00,121.65,121.65,121.6,121.62,34703.0,121.65,121.65,121.6,121.62,34703.0
2017-12-26 10:10:00,121.62,121.67,121.6,121.65,303470.0,121.62,121.67,121.6,121.65,303470.0
2017-12-26 10:15:00,121.66,121.66,121.6,121.63,383672.0,121.66,121.66,121.6,121.63,383672.0
2017-12-26 10:20:00,121.63,121.64,121.61,121.62,34788.0,121.63,121.64,121.61,121.62,34788.0
2017-12-26 10:25:00,121.63,121.64,121.61,121.63,50821.0,121.63,121.64,121.61,121.63,50821.0
2017-12-26 10:30:00,121.63,121.65,121.51,121.56,199808.0,121.63,121.65,121.51,121.56,199808.0
2017-12-26 10:35:00,121.57,121.63,121.56,121.62,215334.0,121.57,121.63,121.56,121.62,215334.0
2017-12-26 10:40:00,121.63,121.63,121.58,121.6,56577.0,121.63,121.63,121.58,121.6,56577.0
2017-12-26 10:45:00,121.6,121.62,121.59,121.61,21247.0,121.6,121.62,121.59,121.61,21247.0
2017-12-26 10:50:00,121.61,121.65,121.61,121.64,40692.0,121.61,121.65,121.61,121.64,40692.0
2017-12-26 10:55:00,121.64,121.72,121.63,121.69,149227.0,121.64,121.72,121.63,121.69,149227.0
2017-12-26 11:00:00,121.69,121.72,121.69,121.71,56663.0,121.69,121.72,121.69,121.71,56663.0
2017-12-26 11:05:00,121.71,121.72,121.67,121.68,62538.0,121.71,121.72,121.67,121.68,62538.0
2017-12-26 11:10:00,121.69,121.75,121.68,121.74,142618.0,121.69,121.75,121.68,121.74,142618.0
2017-12-26 11:15:00,121.74,121.75,121.68,121.69,37303.0,121.74,121.75,121.68,121.69,37303.0
2017-12-26 11:20:00,121.69,121.73,121.69,121.72,19724.0,121.69,121.73,121.69,121.72,19724.0
2017-12-26 11:25:00,121.73,121.74,121.72,121.72,29314.0,121.73,121.74,121.72,121.72,29314.0
2017-12-26 11:30:00,121.73,121.8,121.72,121.77,141495.0,121.73,121.8,121.72,121.77,141495.0
2017-12-26 11:35:00,121.77,121.79,121.75,121.79,31209.0,121.77,121.79,121.75,121.79,31209.0
2017-12-26 11:40:00,121.79,121.8,121.77,121.79,51773.0,121.79,121.8,121.77,121.79,51773.0
2017-12-26 11:45:00,121.79,121.81,121.78,121.8,15156.0,121.79,121.81,121.78,121.8,15156.0
2017-12-26 11:50:00,121.8,121.8,121.74,121.76,13270.0,121.8,121.8,121.74,121.76,13270.0
2017-12-26 11:55:00,121.76,121.79,121.76,121.78,12562.0,121.76,121.79,121.76,121.78,12562.0
2017-12-26 12:00:00,121.79,121.8,121.74,121.74,72984.0,121.79,121.8,121.74,121.74,72984.0
2017-12-26 12:05:00,121.75,121.75,121.7,121.71,86583.0,121.75,121.75,121.7,121.71,86583.0
2017-12-26 12:10:00,121.71,121.75,121.71,121.74,26635.0,121.71,121.75,121.71,121.74,26635.0
2017-12-26 12:15:00,121.73,121.74,121.72,121.72,11674.0,121.73,121.74,121.72,121.72,11674.0
2017-12-26 12:20:00,121.73,121.73,121.69,121.71,37989.0,121.73,121.73,121.69,121.71,37989.0
2017-12-26 12:25:00,121.71,121.73,121.71,121.73,43423.0,121.71,121.73,121.71,121.73,43423.0
2017-12-26 12:30:00,121.73,121.79,121.72,121.78,112272.0,121.73,121.79,121.72,121.78,112272.0
2017-12-26 12:35:00,121.78,121.78,121.74,121.76,17980.0,121.78,121.78,121.74,121.76,17980.0
2017-12-26 12:40:00,121.76,121.76,121.74,121.74,9191.0,121.76,121.76,121.74,121.74,9191.0
2017-12-26 12:45:00,121.73,121.77,121.73,121.77,32507.0,121.73,121.77,121.73,121.77,32507.0
2017-12-26 12:50:00,121.77,121.81,121.77,121.81,428240.0,121.77,121.81,121.77,121.81,428240.0
2017-12-26 12:55:00,121.81,121.81,121.79,121.8,13897.0,121.81,121.81,121.79,121.8,13897.0
2017-12-26 13:00:00,121.8,121.81,121.78,121.79,17905.0,121.8,121.81,121.78,121.79,17905.0
2017-12-26 13:05:00,121.8,121.83,121.79,121.81,47440.0,121.8,121.83,121.79,121.81,47440.0
2017-12-26 13:10:00,121.82,121.82,121.8,121.82,21394.0,121.82,121.82,121.8,121.82,21394.0
2017-12-26 13:15:00,121.82,121.82,121.79,121.81,19778.0,121.82,121.82,121.79,121.81,19778.0
2017-12-26 13:20:00,121.8,121.81,121.77,121.8,21591.0,121.8,121.81,121.77,121.8,21591.0
2017-12-26 13:25:00,121.79,121.79,121.77,121.79,28295.0,121.79,121.79,121.77,121.79,28295.0
2017-12-26 13:30:00,121.78,121.82,121.77,121.82,27403.0,121.78,121.82,121.77,121.82,27403.0
2017-12-26 13:35:00,121.82,121.83,121.79,121.82,12670.0,121.82,121.83,121.79,121.82,12670.0
2017-12-26 13:40:00,121.82,121.85,121.82,121.85,32336.0,121.82,121.85,121.82,121.85,32336.0
2017-12-26 13:45:00,121.84,121.87,121.84,121.85,17466.0,121.84,121.87,121.84,121.85,17466.0
2017-12-26 13:50:00,121.86,121.86,121.82,121.84,42678.0,121.86,121.86,121.82,121.84,42678.0
2017-12-26 13:55:00,121.85,121.86,121.82,121.84,23333.0,121.85,121.86,121.82,121.84,23333.0
2017-12-26 14:00:00,121.84,121.85,121.83,121.83,11094.0,121.84,121.85,121.83,121.83,11094.0
2017-12-26 14:05:00,121.83,121.86,121.83,121.83,34519.0,121.83,121.86,121.83,121.83,34519.0
2017-12-26 14:10:00,121.84,121.87,121.83,121.84,11655.0,121.84,121.87,121.83,121.84,11655.0
2017-12-26 14:15:00,121.84,121.85,121.81,121.81,33909.0,121.84,121.85,121.81,121.81,33909.0
2017-12-26 14:20:00,121.81,121.83,121.78,121.79,25235.0,121.81,121.83,121.78,121.79,25235.0
2017-12-26 14:25:00,121.78,121.81,121.78,121.78,15328.0,121.78,121.81,121.78,121.78,15328.0
2017-12-26 14:30:00,121.77,121.77,121.72,121.77,37375.0,121.77,121.77,121.72,121.77,37375.0
2017-12-26 14:35:00,121.76,121.77,121.74,121.75,14324.0,121.76,121.77,121.74,121.75,14324.0
2017-12-26 14:40:00,121.75,121.78,121.74,121.77,19733.0,121.75,121.78,121.74,121.77,19733.0
2017-12-26 14:45:00,121.77,121.77,121.75,121.77,23747.0,121.77,121.77,121.75,121.77,23747.0
2017-12-26 14:50:00,121.77,121.77,121.75,121.75,15349.0,121.77,121.77,121.75,121.75,15349.0
2017-12-26 14:55:00,121.76,121.77,121.75,121.76,51982.0,121.76,121.77,121.75,121.76,51982.0
2017-12-26 15:00:00,121.76,121.77,121.74,121.77,11946.0,121.76,121.77,121.74,121.77,11946.0
2017-12-26 15:05:00,121.77,121.81,121.75,121.8,22812.0,121.77,121.81,121.75,121.8,22812.0
2017-12-26 15:10:00,121.81,121.81,121.76,121.76,51423.0,121.81,121.81,121.76,121.76,51423.0
2017-12-26 15:15:00,121.77,121.78,121.76,121.78,41046.0,121.77,121.78,121.76,121.78,41046.0
2017-12-26 15:20:00,121.78,121.79,121.77,121.79,39907.0,121.78,121.79,121.77,121.79,39907.0
2017-12-26 15:25:00,121.79,121.81,121.78,121.8,24470.0,121.79,121.81,121.78,121.8,24470.0
2017-12-26 15:30:00,121.81,121.81,121.79,121.8,30902.0,121.81,121.81,121.79,121.8,30902.0
2017-12-26 15:35:00,121.8,121.8,121.75,121.78,46130.0,121.8,121.8,121.75,121.78,46130.0
2017-12-26 15:40:00,121.78,121.83,121.77,121.8,235989.0,121.78,121.83,121.77,121.8,235989.0
2017-12-26 15:45:00,121.81,121.83,121.78,121.81,336999.0,121.81,121.83,121.78,121.81,336999.0
2017-12-26 15:50:00,121.8,121.82,121.77,121.77,147440.0,121.8,121.82,121.77,121.77,147440.0
2017-12-26 15:55:00,121.77,121.81,121.74,121.77,590251.0,121.77,121.81,121.74,121.77,590251.0
2017-12-27 09:30:00,122.0,122.09,121.99,122.05,121562.0,122.0,122.09,121.99,122.05,121562.0
2017-12-27 09:35:00,122.06,122.06,122.0,122.02,74000.0,122.06,122.06,122.0,122.02,74000.0
2017-12-27 09:40:00,122.02,122.02,121.97,122.01,69816.0,122.02,122.02,121.97,122.01,69816.0
2017-12-27 09:45:00,122.02,122.06,122.01,122.04,71862.0,122.02,122.06,122.01,122.04,71862.0
2017-12-27 09:50:00,122.04,122.06,122.02,122.03,38639.0,122.04,122.06,122.02,122.03,38639.0
2017-12-27 09:55:00,122.02,122.02,121.98,122.0,29218.0,122.02,122.02,121.98,122.0,29218.0
2017-12-27 10:00:00,122.01,122.04,121.87,121.9,251790.0,122.01,122.04,121.87,121.9,251790.0
2017-12-27 10:05:00,121.91,121.96,121.9,121.95,216961.0,121.91,121.96,121.9,121.95,216961.0
2017-12-27 10:10:00,121.94,121.99,121.94,121.99,68366.0,121.94,121.99,121.94,121.99,68366.0
2017-12-27 10:15:00,121.98,122.03,121.97,122.01,73288.0,121.98,122.03,121.97,122.01,73288.0
2017-12-27 10:20:00,122.01,122.04,122.0,122.02,32577.0,122.01,122.04,122.0,122.02,32577.0
2017-12-27 10:25:00,122.02,122.05,122.01,122.05,60020.0,122.02,122.05,122.01,122.05,60020.0
2017-12-27 10:30:00,122.06,122.21,122.05,122.18,124090.0,122.06,122.21,122.05,122.18,124090.0
2017-12-27 10:35:00,122.18,122.18,122.08,122.15,87200.0,122.18,122.18,122.08,122.15,87200.0
2017-12-27 10:40:00,122.16,122.19,122.16,122.17,34788.0,122.16,122.19,122.16,122.17,34788.0
2017-12-27 10:45:00,122.17,122.2,122.15,122.17,51981.0,122.17,122.2,122.15,122.17,51981.0
2017-12-27 10:50:00,122.17,122.19,122.1,122.12,103866.0,122.17,122.19,122.1,122.12,103866.0
2017-12-27 10:55:00,122.11,122.11,122.05,122.09,69007.0,122.11,122.11,122.05,122.09,69007.0
2017-12-27 11:00:00,122.09,122.12,121.99,122.02,128169.0,122.09,122.12,121.99,122.02,128169.0
2017-12-27 11:05:00,122.02,122.07,122.02,122.06,30514.0,122.02,122.07,122.02,122.06,30514.0
2017-12-27 11:10:00,122.07,122.09,122.04,122.06,28326.0,122.07,122.09,122.04,122.06,28326.0
2017-12-27 11:15:00,122.07,122.09,122.05,122.06,23523.0,122.07,122.09,122.05,122.06,23523.0
2017-12-27 11:20:00,122.05,122.08,122.05,122.07,39938.0,122.05,122.08,122.05,122.07,39938.0
2017-12-27 11:25:00,122.08,122.12,122.07,122.11,34150.0,122.08,122.12,122.07,122.11,34150.0
2017-12-27 11:30:00,122.11,122.13,122.09,122.13,48407.0,122.11,122.13,122.09,122.13,48407.0
2017-12-27 11:35:00,122.14,122.16,122.11,122.14,25910.0,122.14,122.16,122.11,122.14,25910.0
2017-12-27 11:40:00,122.15,122.15,122.13,122.15,29690.0,122.15,122.15,122.13,122.15,29690.0
2017-12-27 11:45:00,122.15,122.16,122.11,122.12,34402.0,122.15,122.16,122.11,122.12,34402.0
2017-12-27 11:50:00,122.13,122.15,122.11,122.12,19393.0,122.13,122.15,122.11,122.12,19393.0
2017-12-27 11:55:00,122.13,122.15,122.11,122.14,26889.0,122.13,122.15,122.11,122.14,26889.0
2017-12-27 12:00:00,122.14,122.18,122.12,122.15,28845.0,122.14,122.18,122.12,122.15,28845.0
2017-12-27 12:05:00,122.14,122.15,122.12,122.13,34115.0,122.14,122.15,122.12,122.13,34115.0
2017-12-27 12:10:00,122.14,122.17,122.13,122.15,20923.0,122.14,122.17,122.13,122.15,20923.0
2017-12-27 12:15:00,122.15,122.16,122.11,122.12,30590.0,122.15,122.16,122.11,122.12,30590.0
2017-12-27 12:20:00,122.13,122.15,122.13,122.14,19043.0,122.13,122.15,122.13,122.14,19043.0
2017-12-27 12:25:00,122.14,122.14,122.11,122.11,50373.0,122.14,122.14,122.11,122.11,50373.0
2017-12-27 12:30:00,122.12,122.16,122.11,122.13,75372.0,122.12,122.16,122.11,122.13,75372.0
2017-12-27 12:35:00,122.12,122.14,122.09,122.13,30900.0,122.12,122.14,122.09,122.13,30900.0
2017-12-27 12:40:00,122.13,122.14,122.12,122.13,24112.0,122.13,122.14,122.12,122.13,24112.0
2017-12-27 12:45:00,122.13,122.13,122.1,122.11,18500.0,122.13,122.13,122.1,122.11,18500.0
2017-12-27 12:50:00,122.11,122.13,122.1,122.12,14564.0,122.11,122.13,122.1,122.12,14564.0
2017-12-27 12:55:00,122.13,122.16,122.11,122.15,27866.0,122.13,122.16,122.11,122.15,27866.0
2017-12-27 13:00:00,122.15,122.17,122.1,122.12,80337.0,122.15,122.17,122.1,122.12,80337.0
2017-12-27 13:05:00,122.12,122.13,122.07,122.08,44741.0,122.12,122.13,122.07,122.08,44741.0
2017-12-27 13:10:00,122.09,122.14,122.08,122.1,52527.0,122.09,122.14,122.08,122.1,52527.0
2017-12-27 13:15:00,122.1,122.11,122.07,122.1,57568.0,122.1,122.11,122.07,122.1,57568.0
2017-12-27 13:20:00,122.11,122.16,122.11,122.16,78547.0,122.11,122.16,122.11,122.16,78547.0
2017-12-27 13:25:00,122.15,122.19,122.13,122.18,33148.0,122.15,122.19,122.13,122.18,33148.0
2017-12-27 13:30:00,122.17,122.23,122.15,122.22,40832.0,122.17,122.23,122.15,122.22,40832.0
2017-12-27 13:35:00,122.23,122.25,122.22,122.24,43336.0,122.23,122.25,122.22,122.24,43336.0
2017-12-27 13:40:00,122.24,122.25,122.2,122.23,38736.0,122.24,122.25,122.2,122.23,38736.0
2017-12-27 13:45:00,122.23,122.24,122.2,122.2,26808.0,122.23,122.24,122.2,122.2,26808.0
2017-12-27 13:50:00,122.2,122.24,122.2,122.23,28185.0,122.2,122.24,122.2,122.23,28185.0
2017-12-27 13:55:00,122.22,122.23,122.21,122.23,15519.0,122.22,122.23,122.21,122.23,15519.0
2017-12-27 14:00:00,122.23,122.27,122.23,122.24,31942.0,122.23,122.27,122.23,122.24,31942.0
2017-12-27 14:05:00,122.25,122.29,122.24,122.27,55254.0,122.25,122.29,122.24,122.27,55254.0
2017-12-27 14:10:00,122.26,122.28,122.25,122.26,12757.0,122.26,122.28,122.25,122.26,12757.0
2017-12-27 14:15:00,122.26,122.29,122.25,122.28,27361.0,122.26,122.29,122.25,122.28,27361.0
2017-12-27 14:20:00,122.28,122.29,122.23,122.23,42307.0,122.28,122.29,122.23,122.23,42307.0
2017-12-27 14:25:00,122.23,122.26,122.23,122.25,35265.0,122.23,122.26,122.23,122.25,35265.0
2017-12-27 14:30:00,122.25,122.26,122.24,122.25,41533.0,122.25,122.26,122.24,122.25,41533.0
2017-12-27 14:35:00,122.25,122.29,122.25,122.29,25229.0,122.25,122.29,122.25,122.29,25229.0
2017-12-27 14:40:00,122.28,122.31,122.27,122.3,50042.0,122.28,122.31,122.27,122.3,50042.0
2017-12-27 14:45:00,122.3,122.34,122.29,122.32,43971.0,122.3,122.34,122.29,122.32,43971.0
2017-12-27 14:50:00,122.33,122.34,122.32,122.32,19319.0,122.33,122.34,122.32,122.32,19319.0
2017-12-27 14:55:00,122.33,122.33,122.29,122.31,40791.0,122.33,122.33,122.29,122.31,40791.0
2017-12-27 15:00:00,122.32,122.32,122.26,122.3,62459.0,122.32,122.32,122.26,122.3,62459.0
2017-12-27 15:05:00,122.3,122.3,122.25,122.27,22597.0,122.3,122.3,122.25,122.27,22597.0
2017-12-27 15:10:00,122.27,122.27,122.21,122.21,26979.0,122.27,122.27,122.21,122.21,26979.0
2017-12-27 15:15:00,122.21,122.25,122.21,122.25,24807.0,122.21,122.25,122.21,122.25,24807.0
2017-12-27 15:20:00,122.26,122.26,122.22,122.24,42852.0,122.26,122.26,122.22,122.24,42852.0
2017-12-27 15:25:00,122.24,122.25,122.22,122.23,31332.0,122.24,122.25,122.22,122.23,31332.0
2017-12-27 15:30:00,122.23,122.27,122.23,122.24,42104.0,122.23,122.27,122.23,122.24,42104.0
2017-12-27 15:35:00,122.24,122.27,122.24,122.25,85744.0,122.24,122.27,122.24,122.25,85744.0
2017-12-27 15:40:00,122.25,122.26,122.23,122.25,98328.0,122.25,122.26,122.23,122.25,98328.0
2017-12-27 15:45:00,122.24,122.26,122.23,122.23,122852.0,122.24,122.26,122.23,122.23,122852.0
2017-12-27 15:50:00,122.23,122.27,122.22,122.24,139917.0,122.23,122.27,122.22,122.24,139917.0
2017-12-27 15:55:00,122.25,122.27,122.24,122.24,249789.0,122.25,122.27,122.24,122.24,249789.0
2017-12-28 09:30:00,122.82,122.91,122.77,122.83,387047.0,122.82,122.91,122.77,122.83,387047.0
2017-12-28 09:35:00,122.83,122.87,122.82,122.84,218933.0,122.83,122.87,122.82,122.84,218933.0
2017-12-28 09:40:00,122.83,122.86,122.77,122.8,97231.0,122.83,122.86,122.77,122.8,97231.0
2017-12-28 09:45:00,122.8,122.83,122.78,122.83,77549.0,122.8,122.83,122.78,122.83,77549.0
2017-12-28 09:50:00,122.83,122.83,122.71,122.73,160835.0,122.83,122.83,122.71,122.73,160835.0
2017-12-28 09:55:00,122.74,122.78,122.68,122.71,106051.0,122.74,122.78,122.68,122.71,106051.0
2017-12-28 10:00:00,122.71,122.75,122.56,122.59,143623.0,122.71,122.75,122.56,122.59,143623.0
2017-12-28 10:05:00,122.61,122.67,122.6,122.67,87221.0,122.61,122.67,122.6,122.67,87221.0
2017-12-28 10:10:00,122.68,122.68,122.61,122.63,55623.0,122.68,122.68,122.61,122.63,55623.0
2017-12-28 10:15:00,122.62,122.69,122.62,122.67,63467.0,122.62,122.69,122.62,122.67,63467.0
2017-12-28 10:20:00,122.67,122.72,122.67,122.7,87617.0,122.67,122.72,122.67,122.7,87617.0
2017-12-28 10:25:00,122.7,122.71,122.68,122.69,22736.0,122.7,122.71,122.68,122.69,22736.0
2017-12-28 10:30:00,122.69,122.69,122.66,122.68,41370.0,122.69,122.69,122.66,122.68,41370.0
2017-12-28 10:35:00,122.68,122.68,122.6,122.62,51081.0,122.68,122.68,122.6,122.62,51081.0
2017-12-28 10:40:00,122.63,122.67,122.62,122.66,33586.0,122.63,122.67,122.62,122.66,33586.0
2017-12-28 10:45:00,122.67,122.76,122.66,122.76,43506.0,122.67,122.76,122.66,122.76,43506.0
2017-12-28 10:50:00,122.76,122.78,122.74,122.77,24604.0,122.76,122.78,122.74,122.77,24604.0
2017-12-28 10:55:00,122.77,122.8,122.74,122.79,54017.0,122.77,122.8,122.74,122.79,54017.0
2017-12-28 11:00:00,122.79,122.84,122.77,122.81,79992.0,122.79,122.84,122.77,122.81,79992.0
2017-12-28 11:05:00,122.81,122.84,122.8,122.84,26338.0,122.81,122.84,122.8,122.84,26338.0
2017-12-28 11:10:00,122.83,122.84,122.77,122.8,40409.0,122.83,122.84,122.77,122.8,40409.0
2017-12-28 11:15:00,122.81,122.84,122.79,122.84,25825.0,122.81,122.84,122.79,122.84,25825.0
2017-12-28 11:20:00,122.84,122.87,122.84,122.86,30784.0,122.84,122.87,122.84,122.86,30784.0
2017-12-28 11:25:00,122.87,122.87,122.83,122.85,26513.0,122.87,122.87,122.83,122.85,26513.0
2017-12-28 11:30:00,122.86,122.87,122.84,122.86,49897.0,122.86,122.87,122.84,122.86,49897.0
2017-12-28 11:35:00,122.86,122.88,122.86,122.88,29867.0,122.86,122.88,122.86,122.88,29867.0
2017-12-28 11:40:00,122.88,122.89,122.86,122.89,26494.0,122.88,122.89,122.86,122.89,26494.0
2017-12-28 11:45:00,122.89,122.9,122.82,122.84,54151.0,122.89,122.9,122.82,122.84,54151.0
2017-12-28 11:50:00,122.84,122.86,122.83,122.85,29172.0,122.84,122.86,122.83,122.85,29172.0
2017-12-28 11:55:00,122.85,122.91,122.83,122.85,44269.0,122.85,122.91,122.83,122.85,44269.0
2017-12-28 12:00:00,122.84,122.85,122.82,122.84,27202.0,122.84,122.85,122.82,122.84,27202.0
2017-12-28 12:05:00,122.85,122.85,122.75,122.8,66494.0,122.85,122.85,122.75,122.8,66494.0
2017-12-28 12:10:00,122.79,122.8,122.77,122.79,13098.0,122.79,122.8,122.77,122.79,13098.0
2017-12-28 12:15:00,122.8,122.82,122.79,122.81,18529.0,122.8,122.82,122.79,122.81,18529.0
2017-12-28 12:20:00,122.82,122.86,122.82,122.84,12427.0,122.82,122.86,122.82,122.84,12427.0
2017-12-28 12:25:00,122.85,122.87,122.84,122.86,11941.0,122.85,122.87,122.84,122.86,11941.0
2017-12-28 12:30:00,122.86,122.88,122.85,122.85,27015.0,122.86,122.88,122.85,122.85,27015.0
2017-12-28 12:35:00,122.86,122.86,122.81,122.81,19523.0,122.86,122.86,122.81,122.81,19523.0
2017-12-28 12:40:00,122.81,122.82,122.78,122.8,22464.0,122.81,122.82,122.78,122.8,22464.0
2017-12-28 12:45:00,122.8,122.82,122.78,122.8,43094.0,122.8,122.82,122.78,122.8,43094.0
2017-12-28 12:50:00,122.8,122.82,122.79,122.79,24621.0,122.8,122.82,122.79,122.79,24621.0
2017-12-28 12:55:00,122.79,122.84,122.79,122.81,31885.0,122.79,122.84,122.79,122.81,31885.0
2017-12-28 13:00:00,122.82,122.87,122.8,122.84,67215.0,122.82,122.87,122.8,122.84,67215.0
2017-12-28 13:05:00,122.85,122.87,122.84,122.87,33785.0,122.85,122.87,122.84,122.87,33785.0
2017-12-28 13:10:00,122.87,122.91,122.86,122.88,46173.0,122.87,122.91,122.86,122.88,46173.0
2017-12-28 13:15:00,122.88,122.88,122.83,122.86,26032.0,122.88,122.88,122.83,122.86,26032.0
2017-12-28 13:20:00,122.87,122.92,122.86,122.88,73940.0,122.87,122.92,122.86,122.88,73940.0
2017-12-28 13:25:00,122.89,122.91,122.88,122.9,19755.0,122.89,122.91,122.88,122.9,19755.0
2017-12-28 13:30:00,122.89,122.9,122.86,122.88,27766.0,122.89,122.9,122.86,122.88,27766.0
2017-12-28 13:35:00,122.87,122.88,122.81,122.82,160665.0,122.87,122.88,122.81,122.82,160665.0
2017-12-28 13:40:00,122.82,122.84,122.81,122.84,14988.0,122.82,122.84,122.81,122.84,14988.0
2017-12-28 13:45:00,122.84,122.85,122.81,122.82,14977.0,122.84,122.85,122.81,122.82,14977.0
2017-12-28 13:50:00,122.82,122.83,122.8,122.83,6972.0,122.82,122.83,122.8,122.83,6972.0
2017-12-28 13:55:00,122.83,122.84,122.81,122.83,33184.0,122.83,122.84,122.81,122.83,33184.0
2017-12-28 14:00:00,122.83,122.85,122.82,122.84,23897.0,122.83,122.85,122.82,122.84,23897.0
2017-12-28 14:05:00,122.84,122.85,122.83,122.83,15431.0,122.84,122.85,122.83,122.83,15431.0
2017-12-28 14:10:00,122.83,122.86,122.83,122.83,11730.0,122.83,122.86,122.83,122.83,11730.0
2017-12-28 14:15:00,122.83,122.84,122.81,122.83,87731.0,122.83,122.84,122.81,122.83,87731.0
2017-12-28 14:20:00,122.84,122.84,122.82,122.82,29015.0,122.84,122.84,122.82,122.82,29015.0
2017-12-28 14:25:00,122.82,122.85,122.82,122.84,15822.0,122.82,122.85,122.82,122.84,15822.0
2017-12-28 14:30:00,122.84,122.86,122.83,122.85,32817.0,122.84,122.86,122.83,122.85,32817.0
2017-12-28 14:35:00,122.86,122.86,122.84,122.86,30699.0,122.86,122.86,122.84,122.86,30699.0
2017-12-28 14:40:00,122.86,122.87,122.84,122.85,15771.0,122.86,122.87,122.84,122.85,15771.0
2017-12-28 14:45:00,122.85,122.87,122.85,122.86,8471.0,122.85,122.87,122.85,122.86,8471.0
2017-12-28 14:50:00,122.86,122.87,122.85,122.85,24382.0,122.86,122.87,122.85,122.85,24382.0
2017-12-28 14:55:00,122.86,122.87,122.85,122.87,26036.0,122.86,122.87,122.85,122.87,26036.0
2017-12-28 15:00:00,122.87,122.89,122.86,122.87,22907.0,122.87,122.89,122.86,122.87,22907.0
2017-12-28 15:05:00,122.86,122.88,122.85,122.86,41684.0,122.86,122.88,122.85,122.86,41684.0
2017-12-28 15:10:00,122.86,122.89,122.86,122.88,63344.0,122.86,122.89,122.86,122.88,63344.0
2017-12-28 15:15:00,122.88,122.89,122.87,122.87,47710.0,122.88,122.89,122.87,122.87,47710.0
2017-12-28 15:20:00,122.87,122.88,122.83,122.83,57394.0,122.87,122.88,122.83,122.83,57394.0
2017-12-28 15:25:00,122.83,122.86,122.83,122.86,40943.0,122.83,122.86,122.83,122.86,40943.0
2017-12-28 15:30:00,122.86,122.89,122.85,122.89,68513.0,122.86,122.89,122.85,122.89,68513.0
2017-12-28 15:35:00,122.89,122.89,122.86,122.87,54771.0,122.89,122.89,122.86,122.87,54771.0
2017-12-28 15:40:00,122.87,122.89,122.86,122.87,75784.0,122.87,122.89,122.86,122.87,75784.0
2017-12-28 15:45:00,122.88,122.89,122.87,122.88,98133.0,122.88,122.89,122.87,122.88,98133.0
2017-12-28 15:50:00,122.87,122.88,122.86,122.87,66992.0,122.87,122.88,122.86,122.87,66992.0
2017-12-28 15:55:00,122.86,122.87,122.83,122.84,163514.0,122.86,122.87,122.83,122.84,163514.0
2017-12-29 09:30:00,123.7,123.7,123.58,123.58,385846.0,123.7,123.7,123.58,123.58,385846.0
2017-12-29 09:35:00,123.59,123.64,123.57,123.62,207294.0,123.59,123.64,123.57,123.62,207294.0
2017-12-29 09:40:00,123.62,123.64,123.58,123.63,91286.0,123.62,123.64,123.58,123.63,91286.0
2017-12-29 09:45:00,123.63,123.69,123.61,123.65,148594.0,123.63,123.69,123.61,123.65,148594.0
2017-12-29 09:50:00,123.65,123.65,123.49,123.49,165114.0,123.65,123.65,123.49,123.49,165114.0
2017-12-29 09:55:00,123.49,123.52,123.46,123.5,83833.0,123.49,123.52,123.46,123.5,83833.0
2017-12-29 10:00:00,123.5,123.65,123.49,123.63,152244.0,123.5,123.65,123.49,123.63,152244.0
2017-12-29 10:05:00,123.63,123.64,123.57,123.6,104345.0,123.63,123.64,123.57,123.6,104345.0
2017-12-29 10:10:00,123.61,123.66,123.59,123.64,102605.0,123.61,123.66,123.59,123.64,102605.0
2017-12-29 10:15:00,123.63,123.66,123.6,123.65,60964.0,123.63,123.66,123.6,123.65,60964.0
2017-12-29 10:20:00,123.66,123.7,123.63,123.68,122135.0,123.66,123.7,123.63,123.68,122135.0
2017-12-29 10:25:00,123.69,123.71,123.64,123.67,64212.0,123.69,123.71,123.64,123.67,64212.0
2017-12-29 10:30:00,123.67,123.69,123.64,123.64,61821.0,123.67,123.69,123.64,123.64,61821.0
2017-12-29 10:35:00,123.64,123.66,123.55,123.66,56677.0,123.64,123.66,123.55,123.66,56677.0
2017-12-29 10:40:00,123.66,123.67,123.63,123.64,22594.0,123.66,123.67,123.63,123.64,22594.0
2017-12-29 10:45:00,123.64,123.71,123.64,123.7,31255.0,123.64,123.71,123.64,123.7,31255.0
2017-12-29 10:50:00,123.7,123.71,123.64,123.67,39606.0,123.7,123.71,123.64,123.67,39606.0
2017-12-29 10:55:00,123.67,123.69,123.59,123.62,36280.0,123.67,123.69,123.59,123.62,36280.0
2017-12-29 11:00:00,123.62,123.63,123.59,123.62,56966.0,123.62,123.63,123.59,123.62,56966.0
2017-12-29 11:05:00,123.62,123.63,123.59,123.63,29846.0,123.62,123.63,123.59,123.63,29846.0
2017-12-29 11:10:00,123.62,123.68,123.62,123.68,50443.0,123.62,123.68,123.62,123.68,50443.0
2017-12-29 11:15:00,123.69,123.7,123.66,123.7,44606.0,123.69,123.7,123.66,123.7,44606.0
2017-12-29 11:20:00,123.69,123.72,123.64,123.68,57724.0,123.69,123.72,123.64,123.68,57724.0
2017-12-29 11:25:00,123.69,123.71,123.68,123.69,59848.0,123.69,123.71,123.68,123.69,59848.0
2017-12-29 11:30:00,123.69,123.71,123.65,123.68,31619.0,123.69,123.71,123.65,123.68,31619.0
2017-12-29 11:35:00,123.68,123.69,123.64,123.65,40088.0,123.68,123.69,123.64,123.65,40088.0
2017-12-29 11:40:00,123.64,123.68,123.63,123.68,27382.0,123.64,123.68,123.63,123.68,27382.0
2017-12-29 11:45:00,123.68,123.7,123.67,123.68,52108.0,123.68,123.7,123.67,123.68,52108.0
2017-12-29 11:50:00,123.68,123.7,123.64,123.7,26849.0,123.68,123.7,123.64,123.7,26849.0
2017-12-29 11:55:00,123.7,123.71,123.68,123.69,29845.0,123.7,123.71,123.68,123.69,29845.0
2017-12-29 12:00:00,123.69,123.77,123.68,123.73,66609.0,123.69,123.77,123.68,123.73,66609.0
2017-12-29 12:05:00,123.74,123.83,123.74,123.81,51266.0,123.74,123.83,123.74,123.81,51266.0
2017-12-29 12:10:00,123.81,123.86,123.78,123.84,30484.0,123.81,123.86,123.78,123.84,30484.0
2017-12-29 12:15:00,123.84,123.86,123.81,123.84,68904.0,123.84,123.86,123.81,123.84,68904.0
2017-12-29 12:20:00,123.84,123.87,123.81,123.81,20568.0,123.84,123.87,123.81,123.81,20568.0
2017-12-29 12:25:00,123.8,123.86,123.8,123.85,49018.0,123.8,123.86,123.8,123.85,49018.0
2017-12-29 12:30:00,123.84,123.86,123.81,123.82,34947.0,123.84,123.86,123.81,123.82,34947.0
2017-12-29 12:35:00,123.82,123.83,123.77,123.78,28842.0,123.82,123.83,123.77,123.78,28842.0
2017-12-29 12:40:00,123.78,123.85,123.77,123.84,76330.0,123.78,123.85,123.77,123.84,76330.0
2017-12-29 12:45:00,123.84,123.89,123.84,123.87,115919.0,123.84,123.89,123.84,123.87,115919.0
2017-12-29 12:50:00,123.88,123.92,123.84,123.9,127514.0,123.88,123.92,123.84,123.9,127514.0
2017-12-29 12:55:00,123.9,123.95,123.88,123.95,109526.0,123.9,123.95,123.88,123.95,109526.0
2017-12-29 13:00:00,123.95,124.03,123.93,124.0,129236.0,123.95,124.03,123.93,124.0,129236.0
2017-12-29 13:05:00,124.0,124.03,123.95,123.98,105661.0,124.0,124.03,123.95,123.98,105661.0
2017-12-29 13:10:00,123.98,124.06,123.96,124.06,55959.0,123.98,124.06,123.96,124.06,55959.0
2017-12-29 13:15:00,124.06,124.09,124.03,124.05,76540.0,124.06,124.09,124.03,124.05,76540.0
2017-12-29 13:20:00,124.06,124.09,124.02,124.06,159298.0,124.06,124.09,124.02,124.06,159298.0
2017-12-29 13:25:00,124.05,124.07,123.99,124.03,111481.0,124.05,124.07,123.99,124.03,111481.0
2017-12-29 13:30:00,124.03,124.03,123.98,123.98,47484.0,124.03,124.03,123.98,123.98,47484.0
2017-12-29 13:35:00,123.97,123.98,123.95,123.96,47836.0,123.97,123.98,123.95,123.96,47836.0
2017-12-29 13:40:00,123.96,123.97,123.88,123.94,100938.0,123.96,123.97,123.88,123.94,100938.0
2017-12-29 13:45:00,123.94,123.95,123.61,123.62,168443.0,123.94,123.95,123.61,123.62,168443.0
2017-12-29 13:50:00,123.62,123.73,123.59,123.71,190501.0,123.62,123.73,123.59,123.71,190501.0
2017-12-29 13:55:00,123.71,123.75,123.69,123.73,69533.0,123.71,123.75,123.69,123.73,69533.0
2017-12-29 14:00:00,123.72,123.75,123.67,123.7,69734.0,123.72,123.75,123.67,123.7,69734.0
2017-12-29 14:05:00,123.69,123.73,123.67,123.69,54840.0,123.69,123.73,123.67,123.69,54840.0
2017-12-29 14:10:00,123.69,123.7,123.6,123.6,108999.0,123.69,123.7,123.6,123.6,108999.0
2017-12-29 14:15:00,123.61,123.64,123.6,123.63,24339.0,123.61,123.64,123.6,123.63,24339.0
2017-12-29 14:20:00,123.64,123.71,123.63,123.69,105935.0,123.64,123.71,123.63,123.69,105935.0
2017-12-29 14:25:00,123.69,123.73,123.67,123.67,21265.0,123.69,123.73,123.67,123.67,21265.0
2017-12-29 14:30:00,123.67,123.71,123.67,123.7,33903.0,123.67,123.71,123.67,123.7,33903.0
2017-12-29 14:35:00,123.71,123.71,123.63,123.63,40787.0,123.71,123.71,123.63,123.63,40787.0
2017-12-29 14:40:00,123.63,123.63,123.6,123.62,34838.0,123.63,123.63,123.6,123.62,34838.0
2017-12-29 14:45:00,123.62,123.68,123.61,123.67,34213.0,123.62,123.68,123.61,123.67,34213.0
2017-12-29 14:50:00,123.68,123.73,123.67,123.72,69777.0,123.68,123.73,123.67,123.72,69777.0
2017-12-29 14:55:00,123.71,123.71,123.66,123.67,40625.0,123.71,123.71,123.66,123.67,40625.0
2017-12-29 15:00:00,123.66,123.67,123.62,123.64,52718.0,123.66,123.67,123.62,123.64,52718.0
2017-12-29 15:05:00,123.64,123.71,123.62,123.71,37996.0,123.64,123.71,123.62,123.71,37996.0
2017-12-29 15:10:00,123.71,123.72,123.69,123.71,34283.0,123.71,123.72,123.69,123.71,34283.0
2017-12-29 15:15:00,123.71,123.73,123.69,123.71,41282.0,123.71,123.73,123.69,123.71,41282.0
2017-12-29 15:20:00,123.71,123.72,123.69,123.71,78409.0,123.71,123.72,123.69,123.71,78409.0
2017-12-29 15:25:00,123.71,123.74,123.71,123.73,57030.0,123.71,123.74,123.71,123.73,57030.0
2017-12-29 15:30:00,123.73,123.73,123.69,123.69,105034.0,123.73,123.73,123.69,123.69,105034.0
2017-12-29 15:35:00,123.69,123.7,123.66,123.66,87204.0,123.69,123.7,123.66,123.66,87204.0
2017-12-29 15:40:00,123.66,123.68,123.64,123.65,139337.0,123.66,123.68,123.64,123.65,139337.0
2017-12-29 15:45:00,123.64,123.67,123.63,123.67,101625.0,123.64,123.67,123.63,123.67,101625.0
2017-12-29 15:50:00,123.67,123.71,123.67,123.68,89489.0,123.67,123.71,123.67,123.68,89489.0
2017-12-29 15:55:00,123.69,123.69,123.62,123.67,209496.0,123.69,123.69,123.62,123.67,209496.0
2018-01-02 09:30:00,124.66,124.79,124.55,124.73,269890.0,124.66,124.79,124.55,124.73,269890.0
2018-01-02 09:35:00,124.72,124.76,124.67,124.71,174963.0,124.72,124.76,124.67,124.71,174963.0
2018-01-02 09:40:00,124.7,124.7,124.57,124.65,186073.0,124.7,124.7,124.57,124.65,186073.0
2018-01-02 09:45:00,124.65,124.66,124.61,124.65,115030.0,124.65,124.66,124.61,124.65,115030.0
2018-01-02 09:50:00,124.65,124.65,124.56,124.57,141490.0,124.65,124.65,124.56,124.57,141490.0
2018-01-02 09:55:00,124.56,124.58,124.53,124.57,111190.0,124.56,124.58,124.53,124.57,111190.0
2018-01-02 10:00:00,124.57,124.59,124.39,124.54,175221.0,124.57,124.59,124.39,124.54,175221.0
2018-01-02 10:05:00,124.53,124.6,124.53,124.58,52299.0,124.53,124.6,124.53,124.58,52299.0
2018-01-02 10:10:00,124.58,124.63,124.55,124.61,82078.0,124.58,124.63,124.55,124.61,82078.0
2018-01-02 10:15:00,124.61,124.63,124.49,124.56,94220.0,124.61,124.63,124.49,124.56,94220.0
2018-01-02 10:20:00,124.55,124.64,124.54,124.62,89458.0,124.55,124.64,124.54,124.62,89458.0
2018-01-02 10:25:00,124.63,124.65,124.52,124.53,80817.0,124.63,124.65,124.52,124.53,80817.0
2018-01-02 10:30:00,124.54,124.6,124.51,124.54,133579.0,124.54,124.6,124.51,124.54,133579.0
2018-01-02 10:35:00,124.55,124.61,124.55,124.58,151337.0,124.55,124.61,124.55,124.58,151337.0
2018-01-02 10:40:00,124.58,124.6,124.52,124.55,48158.0,124.58,124.6,124.52,124.55,48158.0
2018-01-02 10:45:00,124.54,124.58,124.54,124.58,52946.0,124.54,124.58,124.54,124.58,52946.0
2018-01-02 10:50:00,124.58,124.58,124.53,124.54,64254.0,124.58,124.58,124.53,124.54,64254.0
2018-01-02 10:55:00,124.55,124.57,124.51,124.54,78584.0,124.55,124.57,124.51,124.54,78584.0
2018-01-02 11:00:00,124.54,124.59,124.54,124.58,30373.0,124.54,124.59,124.54,124.58,30373.0
2018-01-02 11:05:00,124.58,124.64,124.56,124.64,75470.0,124.58,124.64,124.56,124.64,75470.0
2018-01-02 11:10:00,124.64,124.67,124.59,124.62,71341.0,124.64,124.67,124.59,124.62,71341.0
2018-01-02 11:15:00,124.62,124.62,124.55,124.61,87876.0,124.62,124.62,124.55,124.61,87876.0
2018-01-02 11:20:00,124.61,124.63,124.57,124.6,81966.0,124.61,124.63,124.57,124.6,81966.0
2018-01-02 11:25:00,124.61,124.61,124.56,124.57,88570.0,124.61,124.61,124.56,124.57,88570.0
2018-01-02 11:30:00,124.58,124.58,124.53,124.54,39070.0,124.58,124.58,124.53,124.54,39070.0
2018-01-02 11:35:00,124.54,124.56,124.53,124.54,32348.0,124.54,124.56,124.53,124.54,32348.0
2018-01-02 11:40:00,124.55,124.59,124.54,124.55,24105.0,124.55,124.59,124.54,124.55,24105.0
2018-01-02 11:45:00,124.56,124.58,124.5,124.52,102204.0,124.56,124.58,124.5,124.52,102204.0
2018-01-02 11:50:00,124.52,124.55,124.47,124.49,58387.0,124.52,124.55,124.47,124.49,58387.0
2018-01-02 11:55:00,124.49,124.5,124.44,124.44,44942.0,124.49,124.5,124.44,124.44,44942.0
2018-01-02 12:00:00,124.44,124.5,124.44,124.48,74710.0,124.44,124.5,124.44,124.48,74710.0
2018-01-02 12:05:00,124.48,124.49,124.46,124.49,40241.0,124.48,124.49,124.46,124.49,40241.0
2018-01-02 12:10:00,124.5,124.51,124.47,124.48,27057.0,124.5,124.51,124.47,124.48,27057.0
2018-01-02 12:15:00,124.48,124.49,124.44,124.44,37079.0,124.48,124.49,124.44,124.44,37079.0
2018-01-02 12:20:00,124.44,124.5,124.44,124.49,34642.0,124.44,124.5,124.44,124.49,34642.0
2018-01-02 12:25:00,124.5,124.52,124.44,124.48,62254.0,124.5,124.52,124.44,124.48,62254.0
2018-01-02 12:30:00,124.47,124.5,124.46,124.48,140196.0,124.47,124.5,124.46,124.48,140196.0
2018-01-02 12:35:00,124.47,124.5,124.45,124.47,23226.0,124.47,124.5,124.45,124.47,23226.0
2018-01-02 12:40:00,124.47,124.5,124.46,124.49,13867.0,124.47,124.5,124.46,124.49,13867.0
2018-01-02 12:45:00,124.5,124.54,124.49,124.53,18252.0,124.5,124.54,124.49,124.53,18252.0
2018-01-02 12:50:00,124.53,124.54,124.5,124.5,31289.0,124.53,124.54,124.5,124.5,31289.0
2018-01-02 12:55:00,124.5,124.56,124.49,124.56,33052.0,124.5,124.56,124.49,124.56,33052.0
2018-01-02 13:00:00,124.56,124.61,124.56,124.61,57727.0,124.56,124.61,124.56,124.61,57727.0
2018-01-02 13:05:00,124.61,124.65,124.59,124.65,30135.0,124.61,124.65,124.59,124.65,30135.0
2018-01-02 13:10:00,124.65,124.66,124.63,124.65,19031.0,124.65,124.66,124.63,124.65,19031.0
2018-01-02 13:15:00,124.64,124.65,124.61,124.64,27094.0,124.64,124.65,124.61,124.64,27094.0
2018-01-02 13:20:00,124.63,124.67,124.63,124.67,24154.0,124.63,124.67,124.63,124.67,24154.0
2018-01-02 13:25:00,124.67,124.77,124.65,124.75,49938.0,124.67,124.77,124.65,124.75,49938.0
2018-01-02 13:30:00,124.76,124.77,124.69,124.75,74437.0,124.76,124.77,124.69,124.75,74437.0
2018-01-02 13:35:00,124.74,124.75,124.71,124.74,15383.0,124.74,124.75,124.71,124.74,15383.0
2018-01-02 13:40:00,124.74,124.76,124.71,124.74,39710.0,124.74,124.76,124.71,124.74,39710.0
2018-01-02 13:45:00,124.73,124.74,124.7,124.72,15662.0,124.73,124.74,124.7,124.72,15662.0
2018-01-02 13:50:00,124.73,124.74,124.71,124.74,46158.0,124.73,124.74,124.71,124.74,46158.0
2018-01-02 13:55:00,124.75,124.8,124.75,124.77,48190.0,124.75,124.8,124.75,124.77,48190.0
2018-01-02 14:00:00,124.77,124.79,124.76,124.79,15460.0,124.77,124.79,124.76,124.79,15460.0
2018-01-02 14:05:00,124.8,124.83,124.79,124.81,45959.0,124.8,124.83,124.79,124.81,45959.0
2018-01-02 14:10:00,124.81,124.83,124.8,124.8,22883.0,124.81,124.83,124.8,124.8,22883.0
2018-01-02 14:15:00,124.81,124.83,124.81,124.82,23369.0,124.81,124.83,124.81,124.82,23369.0
2018-01-02 14:20:00,124.82,124.83,124.76,124.78,58789.0,124.82,124.83,124.76,124.78,58789.0
2018-01-02 14:25:00,124.79,124.83,124.78,124.82,42561.0,124.79,124.83,124.78,124.82,42561.0
2018-01-02 14:30:00,124.83,124.85,124.82,124.84,72091.0,124.83,124.85,124.82,124.84,72091.0
2018-01-02 14:35:00,124.84,124.86,124.83,124.85,65164.0,124.84,124.86,124.83,124.85,65164.0
2018-01-02 14:40:00,124.85,124.86,124.81,124.84,91450.0,124.85,124.86,124.81,124.84,91450.0
2018-01-02 14:45:00,124.83,124.88,124.83,124.86,53823.0,124.83,124.88,124.83,124.86,53823.0
2018-01-02 14:50:00,124.85,124.88,124.85,124.87,20111.0,124.85,124.88,124.85,124.87,20111.0
2018-01-02 14:55:00,124.87,124.92,124.87,124.9,84639.0,124.87,124.92,124.87,124.9,84639.0
2018-01-02 15:00:00,124.89,124.91,124.87,124.91,67055.0,124.89,124.91,124.87,124.91,67055.0
2018-01-02 15:05:00,124.91,124.97,124.9,124.95,76049.0,124.91,124.97,124.9,124.95,76049.0
2018-01-02 15:10:00,124.95,124.99,124.93,124.95,71908.0,124.95,124.99,124.93,124.95,71908.0
2018-01-02 15:15:00,124.95,124.95,124.92,124.95,35407.0,124.95,124.95,124.92,124.95,35407.0
2018-01-02 15:20:00,124.95,124.96,124.92,124.93,110173.0,124.95,124.96,124.92,124.93,110173.0
2018-01-02 15:25:00,124.93,124.97,124.92,124.97,166782.0,124.93,124.97,124.92,124.97,166782.0
2018-01-02 15:30:00,124.96,125.05,124.96,125.05,377796.0,124.96,125.05,124.96,125.05,377796.0
2018-01-02 15:35:00,125.05,125.14,125.04,125.08,391268.0,125.05,125.14,125.04,125.08,391268.0
2018-01-02 15:40:00,125.08,125.11,125.06,125.11,195371.0,125.08,125.11,125.06,125.11,195371.0
2018-01-02 15:45:00,125.11,125.13,125.07,125.08,297014.0,125.11,125.13,125.07,125.08,297014.0
2018-01-02 15:50:00,125.08,125.15,125.08,125.14,495391.0,125.08,125.15,125.08,125.14,495391.0
2018-01-02 15:55:00,125.14,125.18,125.09,125.15,1912340.0,125.14,125.18,125.09,125.15,1912340.0
2018-01-03 09:30:00,125.05,125.07,124.95,124.98,380259.0,125.05,125.07,124.95,124.98,380259.0
2018-01-03 09:35:00,124.98,125.04,124.96,125.01,112139.0,124.98,125.04,124.96,125.01,112139.0
2018-01-03 09:40:00,125.0,125.05,124.95,125.05,82579.0,125.0,125.05,124.95,125.05,82579.0
2018-01-03 09:45:00,125.06,125.08,125.03,125.05,52050.0,125.06,125.08,125.03,125.05,52050.0
2018-01-03 09:50:00,125.06,125.09,125.0,125.01,51965.0,125.06,125.09,125.0,125.01,51965.0
2018-01-03 09:55:00,125.02,125.03,124.98,125.0,73611.0,125.02,125.03,124.98,125.0,73611.0
2018-01-03 10:00:00,124.98,125.0,124.8,124.89,379524.0,124.98,125.0,124.8,124.89,379524.0
2018-01-03 10:05:00,124.88,124.96,124.87,124.96,162022.0,124.88,124.96,124.87,124.96,162022.0
2018-01-03 10:10:00,124.97,124.98,124.9,124.95,84249.0,124.97,124.98,124.9,124.95,84249.0
2018-01-03 10:15:00,124.94,124.96,124.89,124.95,82625.0,124.94,124.96,124.89,124.95,82625.0
2018-01-03 10:20:00,124.95,124.97,124.86,124.88,74689.0,124.95,124.97,124.86,124.88,74689.0
2018-01-03 10:25:00,124.88,124.93,124.84,124.85,78892.0,124.88,124.93,124.84,124.85,78892.0
2018-01-03 10:30:00,124.85,124.93,124.84,124.93,89430.0,124.85,124.93,124.84,124.93,89430.0
2018-01-03 10:35:00,124.93,124.99,124.92,124.96,64697.0,124.93,124.99,124.92,124.96,64697.0
2018-01-03 10:40:00,124.96,125.01,124.96,124.98,44578.0,124.96,125.01,124.96,124.98,44578.0
2018-01-03 10:45:00,124.98,125.02,124.91,124.95,115264.0,124.98,125.02,124.91,124.95,115264.0
2018-01-03 10:50:00,124.95,124.96,124.89,124.95,74534.0,124.95,124.96,124.89,124.95,74534.0
2018-01-03 10:55:00,124.96,124.98,124.91,124.97,151148.0,124.96,124.98,124.91,124.97,151148.0
2018-01-03 11:00:00,124.97,125.0,124.93,124.94,61308.0,124.97,125.0,124.93,124.94,61308.0
2018-01-03 11:05:00,124.94,125.01,124.94,124.98,63474.0,124.94,125.01,124.94,124.98,63474.0
2018-01-03 11:10:00,124.98,125.02,124.93,124.94,84117.0,124.98,125.02,124.93,124.94,84117.0
2018-01-03 11:15:00,124.94,124.96,124.89,124.9,227722.0,124.94,124.96,124.89,124.9,227722.0
2018-01-03 11:20:00,124.9,124.92,124.89,124.9,63602.0,124.9,124.92,124.89,124.9,63602.0
2018-01-03 11:25:00,124.91,124.94,124.88,124.9,39463.0,124.91,124.94,124.88,124.9,39463.0
2018-01-03 11:30:00,124.9,124.94,124.9,124.93,29346.0,124.9,124.94,124.9,124.93,29346.0
2018-01-03 11:35:00,124.93,124.96,124.93,124.95,39374.0,124.93,124.96,124.93,124.95,39374.0
2018-01-03 11:40:00,124.94,125.01,124.94,124.97,61918.0,124.94,125.01,124.94,124.97,61918.0
2018-01-03 11:45:00,124.97,125.0,124.97,125.0,21307.0,124.97,125.0,124.97,125.0,21307.0
2018-01-03 11:50:00,125.0,125.04,124.99,125.01,47184.0,125.0,125.04,124.99,125.01,47184.0
2018-01-03 11:55:00,125.01,125.03,125.0,125.0,33165.0,125.01,125.03,125.0,125.0,33165.0
2018-01-03 12:00:00,125.01,125.04,124.98,124.99,49519.0,125.01,125.04,124.98,124.99,49519.0
2018-01-03 12:05:00,124.99,125.01,124.96,124.98,64054.0,124.99,125.01,124.96,124.98,64054.0
2018-01-03 12:10:00,124.99,125.01,124.96,124.97,38645.0,124.99,125.01,124.96,124.97,38645.0
2018-01-03 12:15:00,124.97,125.0,124.95,124.97,36649.0,124.97,125.0,124.95,124.97,36649.0
2018-01-03 12:20:00,124.96,124.98,124.95,124.97,27729.0,124.96,124.98,124.95,124.97,27729.0
2018-01-03 12:25:00,124.97,124.99,124.96,124.97,26309.0,124.97,124.99,124.96,124.97,26309.0
2018-01-03 12:30:00,124.98,125.02,124.97,125.02,55771.0,124.98,125.02,124.97,125.02,55771.0
2018-01-03 12:35:00,125.01,125.01,124.97,124.97,22007.0,125.01,125.01,124.97,124.97,22007.0
2018-01-03 12:40:00,124.96,124.97,124.89,124.91,81011.0,124.96,124.97,124.89,124.91,81011.0
2018-01-03 12:45:00,124.92,124.96,124.89,124.92,45940.0,124.92,124.96,124.89,124.92,45940.0
2018-01-03 12:50:00,124.92,124.93,124.9,124.91,17689.0,124.92,124.93,124.9,124.91,17689.0
2018-01-03 12:55:00,124.91,124.94,124.89,124.89,35113.0,124.91,124.94,124.89,124.89,35113.0
2018-01-03 13:00:00,124.9,124.96,124.89,124.94,23421.0,124.9,124.96,124.89,124.94,23421.0
2018-01-03 13:05:00,124.95,124.95,124.93,124.93,15595.0,124.95,124.95,124.93,124.93,15595.0
2018-01-03 13:10:00,124.93,124.95,124.92,124.92,11649.0,124.93,124.95,124.92,124.92,11649.0
2018-01-03 13:15:00,124.92,124.95,124.92,124.94,17317.0,124.92,124.95,124.92,124.94,17317.0
2018-01-03 13:20:00,124.94,124.97,124.93,124.97,42681.0,124.94,124.97,124.93,124.97,42681.0
2018-01-03 13:25:00,124.97,125.03,124.97,125.02,75607.0,124.97,125.03,124.97,125.02,75607.0
2018-01-03 13:30:00,125.02,125.03,125.0,125.03,13440.0,125.02,125.03,125.0,125.03,13440.0
2018-01-03 13:35:00,125.03,125.03,124.99,125.0,11911.0,125.03,125.03,124.99,125.0,11911.0
2018-01-03 13:40:00,125.01,125.01,125.0,125.0,12212.0,125.01,125.01,125.0,125.0,12212.0
2018-01-03 13:45:00,125.01,125.01,124.92,124.92,31905.0,125.01,125.01,124.92,124.92,31905.0
2018-01-03 13:50:00,124.92,124.93,124.91,124.93,22094.0,124.92,124.93,124.91,124.93,22094.0
2018-01-03 13:55:00,124.93,124.95,124.92,124.94,19032.0,124.93,124.95,124.92,124.94,19032.0
2018-01-03 14:00:00,124.94,124.94,124.66,124.67,123615.0,124.94,124.94,124.66,124.67,123615.0
2018-01-03 14:05:00,124.67,124.67,124.35,124.41,435571.0,124.67,124.67,124.35,124.41,435571.0
2018-01-03 14:10:00,124.39,124.39,124.11,124.17,245272.0,124.39,124.39,124.11,124.17,245272.0
2018-01-03 14:15:00,124.17,124.28,124.1,124.22,239292.0,124.17,124.28,124.1,124.22,239292.0
2018-01-03 14:20:00,124.22,124.32,124.12,124.29,323131.0,124.22,124.32,124.12,124.29,323131.0
2018-01-03 14:25:00,124.28,124.29,124.23,124.29,41298.0,124.28,124.29,124.23,124.29,41298.0
2018-01-03 14:30:00,124.29,124.44,124.29,124.37,104623.0,124.29,124.44,124.29,124.37,104623.0
2018-01-03 14:35:00,124.38,124.51,124.37,124.48,71744.0,124.38,124.51,124.37,124.48,71744.0
2018-01-03 14:40:00,124.47,124.48,124.44,124.46,25189.0,124.47,124.48,124.44,124.46,25189.0
2018-01-03 14:45:00,124.46,124.54,124.46,124.54,35602.0,124.46,124.54,124.46,124.54,35602.0
2018-01-03 14:50:00,124.54,124.64,124.54,124.58,61512.0,124.54,124.64,124.54,124.58,61512.0
2018-01-03 14:55:00,124.58,124.63,124.58,124.63,40587.0,124.58,124.63,124.58,124.63,40587.0
2018-01-03 15:00:00,124.63,124.78,124.63,124.78,92428.0,124.63,124.78,124.63,124.78,92428.0
2018-01-03 15:05:00,124.77,124.81,124.71,124.77,62225.0,124.77,124.81,124.71,124.77,62225.0
2018-01-03 15:10:00,124.78,124.81,124.75,124.8,67481.0,124.78,124.81,124.75,124.8,67481.0
2018-01-03 15:15:00,124.8,124.83,124.78,124.82,41298.0,124.8,124.83,124.78,124.82,41298.0
2018-01-03 15:20:00,124.82,124.83,124.8,124.81,31801.0,124.82,124.83,124.8,124.81,31801.0
2018-01-03 15:25:00,124.8,124.95,124.8,124.88,76997.0,124.8,124.95,124.8,124.88,76997.0
2018-01-03 15:30:00,124.89,124.93,124.88,124.92,43185.0,124.89,124.93,124.88,124.92,43185.0
2018-01-03 15:35:00,124.92,124.93,124.89,124.92,35149.0,124.92,124.93,124.89,124.92,35149.0
2018-01-03 15:40:00,124.91,124.98,124.9,124.91,73700.0,124.91,124.98,124.9,124.91,73700.0
2018-01-03 15:45:00,124.91,124.91,124.69,124.69,197103.0,124.91,124.91,124.69,124.69,197103.0
2018-01-03 15:50:00,124.69,124.84,124.69,124.75,151268.0,124.69,124.84,124.69,124.75,151268.0
2018-01-03 15:55:00,124.75,124.84,124.73,124.82,216609.0,124.75,124.84,124.73,124.82,216609.0
2018-01-04 09:30:00,124.89,124.94,124.87,124.93,134915.0,124.89,124.94,124.87,124.93,134915.0
2018-01-04 09:35:00,124.92,124.96,124.9,124.94,64439.0,124.92,124.96,124.9,124.94,64439.0
2018-01-04 09:40:00,124.94,124.95,124.89,124.93,54946.0,124.94,124.95,124.89,124.93,54946.0
2018-01-04 09:45:00,124.93,124.93,124.78,124.87,79632.0,124.93,124.93,124.78,124.87,79632.0
2018-01-04 09:50:00,124.86,124.86,124.8,124.8,53352.0,124.86,124.86,124.8,124.8,53352.0
2018-01-04 09:55:00,124.81,124.82,124.74,124.79,80064.0,124.81,124.82,124.74,124.79,80064.0
2018-01-04 10:00:00,124.79,124.82,124.77,124.82,63634.0,124.79,124.82,124.77,124.82,63634.0
2018-01-04 10:05:00,124.81,124.86,124.81,124.84,42241.0,124.81,124.86,124.81,124.84,42241.0
2018-01-04 10:10:00,124.84,124.95,124.84,124.94,122647.0,124.84,124.95,124.84,124.94,122647.0
2018-01-04 10:15:00,124.94,125.01,124.93,124.97,69408.0,124.94,125.01,124.93,124.97,69408.0
2018-01-04 10:20:00,124.93,124.94,124.87,124.94,108756.0,124.93,124.94,124.87,124.94,108756.0
2018-01-04 10:25:00,124.94,124.96,124.92,124.95,23201.0,124.94,124.96,124.92,124.95,23201.0
2018-01-04 10:30:00,124.95,124.98,124.94,124.97,53566.0,124.95,124.98,124.94,124.97,53566.0
2018-01-04 10:35:00,124.97,125.14,124.96,125.09,108775.0,124.97,125.14,124.96,125.09,108775.0
2018-01-04 10:40:00,125.09,125.13,125.07,125.13,51220.0,125.09,125.13,125.07,125.13,51220.0
2018-01-04 10:45:00,125.14,125.25,125.14,125.22,72780.0,125.14,125.25,125.14,125.22,72780.0
2018-01-04 10:50:00,125.22,125.28,125.21,125.25,60800.0,125.22,125.28,125.21,125.25,60800.0
2018-01-04 10:55:00,125.24,125.28,125.22,125.27,109632.0,125.24,125.28,125.22,125.27,109632.0
2018-01-04 11:00:00,125.28,125.3,125.14,125.24,97780.0,125.28,125.3,125.14,125.24,97780.0
2018-01-04 11:05:00,125.25,125.26,125.16,125.16,93670.0,125.25,125.26,125.16,125.16,93670.0
2018-01-04 11:10:00,125.16,125.22,124.99,125.09,119953.0,125.16,125.22,124.99,125.09,119953.0
2018-01-04 11:15:00,125.08,125.15,125.07,125.14,53309.0,125.08,125.15,125.07,125.14,53309.0
2018-01-04 11:20:00,125.13,125.18,125.11,125.18,34428.0,125.13,125.18,125.11,125.18,34428.0
2018-01-04 11:25:00,125.17,125.21,125.17,125.19,97267.0,125.17,125.21,125.17,125.19,97267.0
2018-01-04 11:30:00,125.2,125.23,125.18,125.2,51572.0,125.2,125.23,125.18,125.2,51572.0
2018-01-04 11:35:00,125.2,125.25,125.19,125.25,32367.0,125.2,125.25,125.19,125.25,32367.0
2018-01-04 11:40:00,125.25,125.25,125.2,125.23,39575.0,125.25,125.25,125.2,125.23,39575.0
2018-01-04 11:45:00,125.23,125.23,125.15,125.15,26055.0,125.23,125.23,125.15,125.15,26055.0
2018-01-04 11:50:00,125.15,125.21,125.13,125.2,23776.0,125.15,125.21,125.13,125.2,23776.0
2018-01-04 11:55:00,125.2,125.24,125.19,125.22,23712.0,125.2,125.24,125.19,125.22,23712.0
2018-01-04 12:00:00,125.22,125.23,125.22,125.23,11673.0,125.22,125.23,125.22,125.23,11673.0
2018-01-04 12:05:00,125.22,125.22,125.16,125.16,28233.0,125.22,125.22,125.16,125.16,28233.0
2018-01-04 12:10:00,125.16,125.19,125.15,125.15,16484.0,125.16,125.19,125.15,125.15,16484.0
2018-01-04 12:15:00,125.16,125.16,125.12,125.15,25329.0,125.16,125.16,125.12,125.15,25329.0
2018-01-04 12:20:00,125.15,125.17,125.11,125.11,20706.0,125.15,125.17,125.11,125.11,20706.0
2018-01-04 12:25:00,125.12,125.19,125.12,125.19,17914.0,125.12,125.19,125.12,125.19,17914.0
2018-01-04 12:30:00,125.19,125.22,125.18,125.22,15071.0,125.19,125.22,125.18,125.22,15071.0
2018-01-04 12:35:00,125.22,125.23,125.2,125.21,16713.0,125.22,125.23,125.2,125.21,16713.0
2018-01-04 12:40:00,125.21,125.25,125.21,125.25,18229.0,125.21,125.25,125.21,125.25,18229.0
2018-01-04 12:45:00,125.23,125.26,125.21,125.26,34264.0,125.23,125.26,125.21,125.26,34264.0
2018-01-04 12:50:00,125.25,125.28,125.22,125.23,25122.0,125.25,125.28,125.22,125.23,25122.0
2018-01-04 12:55:00,125.23,125.27,125.23,125.26,18924.0,125.23,125.27,125.23,125.26,18924.0
2018-01-04 13:00:00,125.26,125.3,125.24,125.26,37655.0,125.26,125.3,125.24,125.26,37655.0
2018-01-04 13:05:00,125.26,125.3,125.26,125.26,53282.0,125.26,125.3,125.26,125.26,53282.0
2018-01-04 13:10:00,125.25,125.25,125.15,125.16,31061.0,125.25,125.25,125.15,125.16,31061.0
2018-01-04 13:15:00,125.17,125.18,125.12,125.16,46784.0,125.17,125.18,125.12,125.16,46784.0
2018-01-04 13:20:00,125.17,125.25,125.17,125.25,29747.0,125.17,125.25,125.17,125.25,29747.0
2018-01-04 13:25:00,125.24,125.38,125.23,125.33,76741.0,125.24,125.38,125.23,125.33,76741.0
2018-01-04 13:30:00,125.3,125.3,125.24,125.29,134924.0,125.3,125.3,125.24,125.29,134924.0
2018-01-04 13:35:00,125.29,125.3,125.21,125.21,18415.0,125.29,125.3,125.21,125.21,18415.0
2018-01-04 13:40:00,125.22,125.23,125.19,125.22,9269.0,125.22,125.23,125.19,125.22,9269.0
2018-01-04 13:45:00,125.21,125.22,125.17,125.17,42558.0,125.21,125.22,125.17,125.17,42558.0
2018-01-04 13:50:00,125.18,125.21,125.17,125.2,15443.0,125.18,125.21,125.17,125.2,15443.0
2018-01-04 13:55:00,125.2,125.23,125.19,125.21,14817.0,125.2,125.23,125.19,125.21,14817.0
2018-01-04 14:00:00,125.23,125.25,125.23,125.24,10581.0,125.23,125.25,125.23,125.24,10581.0
2018-01-04 14:05:00,125.24,125.32,125.23,125.3,36722.0,125.24,125.32,125.23,125.3,36722.0
2018-01-04 14:10:00,125.3,125.33,125.29,125.31,25156.0,125.3,125.33,125.29,125.31,25156.0
2018-01-04 14:15:00,125.31,125.33,125.3,125.31,22699.0,125.31,125.33,125.3,125.31,22699.0
2018-01-04 14:20:00,125.32,125.33,125.3,125.32,24712.0,125.32,125.33,125.3,125.32,24712.0
2018-01-04 14:25:00,125.32,125.35,125.31,125.34,15694.0,125.32,125.35,125.31,125.34,15694.0
2018-01-04 14:30:00,125.34,125.74,125.34,125.54,552447.0,125.34,125.74,125.34,125.54,552447.0
2018-01-04 14:35:00,125.54,125.58,125.47,125.57,80210.0,125.54,125.58,125.47,125.57,80210.0
2018-01-04 14:40:00,125.58,125.65,125.57,125.61,156463.0,125.58,125.65,125.57,125.61,156463.0
2018-01-04 14:45:00,125.61,125.67,125.58,125.64,224220.0,125.61,125.67,125.58,125.64,224220.0
2018-01-04 14:50:00,125.64,125.69,125.61,125.69,163869.0,125.64,125.69,125.61,125.69,163869.0
2018-01-04 14:55:00,125.69,125.74,125.68,125.71,39629.0,125.69,125.74,125.68,125.71,39629.0
2018-01-04 15:00:00,125.71,125.85,125.71,125.83,170900.0,125.71,125.85,125.71,125.83,170900.0
2018-01-04 15:05:00,125.83,125.84,125.79,125.82,57972.0,125.83,125.84,125.79,125.82,57972.0
2018-01-04 15:10:00,125.83,125.84,125.61,125.62,171544.0,125.83,125.84,125.61,125.62,171544.0
2018-01-04 15:15:00,125.63,125.66,125.6,125.66,77564.0,125.63,125.66,125.6,125.66,77564.0
2018-01-04 15:20:00,125.66,125.66,125.58,125.6,80620.0,125.66,125.66,125.58,125.6,80620.0
2018-01-04 15:25:00,125.6,125.6,125.53,125.55,131574.0,125.6,125.6,125.53,125.55,131574.0
2018-01-04 15:30:00,125.56,125.56,125.5,125.52,69497.0,125.56,125.56,125.5,125.52,69497.0
2018-01-04 15:35:00,125.52,125.52,125.46,125.52,90600.0,125.52,125.52,125.46,125.52,90600.0
2018-01-04 15:40:00,125.52,125.55,125.51,125.55,142987.0,125.52,125.55,125.51,125.55,142987.0
2018-01-04 15:45:00,125.55,125.57,125.54,125.56,161214.0,125.55,125.57,125.54,125.56,161214.0
2018-01-04 15:50:00,125.56,125.56,125.48,125.5,223863.0,125.56,125.56,125.48,125.5,223863.0
2018-01-04 15:55:00,125.49,125.51,125.45,125.46,284373.0,125.49,125.51,125.45,125.46,284373.0
2018-01-05 09:30:00,124.93,125.1,124.83,124.98,181689.0,124.93,125.1,124.83,124.98,181689.0
2018-01-05 09:35:00,124.98,125.09,124.97,125.09,142709.0,124.98,125.09,124.97,125.09,142709.0
2018-01-05 09:40:00,125.09,125.1,125.0,125.05,47782.0,125.09,125.1,125.0,125.05,47782.0
2018-01-05 09:45:00,125.05,125.08,124.94,124.97,57573.0,125.05,125.08,124.94,124.97,57573.0
2018-01-05 09:50:00,124.98,124.98,124.85,124.92,69163.0,124.98,124.98,124.85,124.92,69163.0
2018-01-05 09:55:00,124.92,124.94,124.87,124.92,46109.0,124.92,124.94,124.87,124.92,46109.0
2018-01-05 10:00:00,124.94,125.05,124.94,125.05,146891.0,124.94,125.05,124.94,125.05,146891.0
2018-01-05 10:05:00,125.04,125.24,125.03,125.2,74424.0,125.04,125.24,125.03,125.2,74424.0
2018-01-05 10:10:00,125.21,125.32,125.16,125.25,92565.0,125.21,125.32,125.16,125.25,92565.0
2018-01-05 10:15:00,125.25,125.32,125.24,125.29,61944.0,125.25,125.32,125.24,125.29,61944.0
2018-01-05 10:20:00,125.29,125.34,125.23,125.25,73425.0,125.29,125.34,125.23,125.25,73425.0
2018-01-05 10:25:00,125.25,125.26,125.21,125.26,39610.0,125.25,125.26,125.21,125.26,39610.0
2018-01-05 10:30:00,125.25,125.25,125.17,125.19,64495.0,125.25,125.25,125.17,125.19,64495.0
2018-01-05 10:35:00,125.19,125.21,125.07,125.09,83871.0,125.19,125.21,125.07,125.09,83871.0
2018-01-05 10:40:00,125.09,125.16,125.06,125.13,74403.0,125.09,125.16,125.06,125.13,74403.0
2018-01-05 10:45:00,125.13,125.13,125.05,125.06,37185.0,125.13,125.13,125.05,125.06,37185.0
2018-01-05 10:50:00,125.06,125.11,125.06,125.1,56759.0,125.06,125.11,125.06,125.1,56759.0
2018-01-05 10:55:00,125.11,125.21,125.11,125.19,59887.0,125.11,125.21,125.11,125.19,59887.0
2018-01-05 11:00:00,125.18,125.24,125.14,125.18,120697.0,125.18,125.24,125.14,125.18,120697.0
2018-01-05 11:05:00,125.18,125.21,125.12,125.13,72464.0,125.18,125.21,125.12,125.13,72464.0
2018-01-05 11:10:00,125.14,125.22,125.14,125.22,19317.0,125.14,125.22,125.14,125.22,19317.0
2018-01-05 11:15:00,125.21,125.23,125.17,125.2,69020.0,125.21,125.23,125.17,125.2,69020.0
2018-01-05 11:20:00,125.2,125.25,125.2,125.25,72213.0,125.2,125.25,125.2,125.25,72213.0
2018-01-05 11:25:00,125.25,125.26,125.23,125.23,53592.0,125.25,125.26,125.23,125.23,53592.0
2018-01-05 11:30:00,125.23,125.27,125.21,125.26,27960.0,125.23,125.27,125.21,125.26,27960.0
2018-01-05 11:35:00,125.26,125.27,125.23,125.25,32151.0,125.26,125.27,125.23,125.25,32151.0
2018-01-05 11:40:00,125.25,125.3,125.25,125.29,69648.0,125.25,125.3,125.25,125.29,69648.0
2018-01-05 11:45:00,125.3,125.45,125.29,125.43,59199.0,125.3,125.45,125.29,125.43,59199.0
2018-01-05 11:50:00,125.43,125.48,125.41,125.41,67411.0,125.43,125.48,125.41,125.41,67411.0
2018-01-05 11:55:00,125.41,125.45,125.41,125.44,42307.0,125.41,125.45,125.41,125.44,42307.0
2018-01-05 12:00:00,125.42,125.42,125.37,125.39,55225.0,125.42,125.42,125.37,125.39,55225.0
2018-01-05 12:05:00,125.39,125.39,125.35,125.37,23519.0,125.39,125.39,125.35,125.37,23519.0
2018-01-05 12:10:00,125.38,125.39,125.37,125.39,15058.0,125.38,125.39,125.37,125.39,15058.0
2018-01-05 12:15:00,125.38,125.41,125.36,125.38,19028.0,125.38,125.41,125.36,125.38,19028.0
2018-01-05 12:20:00,125.37,125.39,125.34,125.35,16610.0,125.37,125.39,125.34,125.35,16610.0
2018-01-05 12:25:00,125.35,125.37,125.33,125.34,8786.0,125.35,125.37,125.33,125.34,8786.0
2018-01-05 12:30:00,125.35,125.37,125.28,125.36,120982.0,125.35,125.37,125.28,125.36,120982.0
2018-01-05 12:35:00,125.36,125.38,125.35,125.38,232364.0,125.36,125.38,125.35,125.38,232364.0
2018-01-05 12:40:00,125.37,125.38,125.32,125.33,82680.0,125.37,125.38,125.32,125.33,82680.0
2018-01-05 12:45:00,125.33,125.34,125.31,125.32,15055.0,125.33,125.34,125.31,125.32,15055.0
2018-01-05 12:50:00,125.31,125.35,125.3,125.34,47435.0,125.31,125.35,125.3,125.34,47435.0
2018-01-05 12:55:00,125.35,125.35,125.3,125.33,59534.0,125.35,125.35,125.3,125.33,59534.0
2018-01-05 13:00:00,125.33,125.36,125.32,125.34,65828.0,125.33,125.36,125.32,125.34,65828.0
2018-01-05 13:05:00,125.34,125.35,125.31,125.32,48121.0,125.34,125.35,125.31,125.32,48121.0
2018-01-05 13:10:00,125.32,125.35,125.31,125.34,31997.0,125.32,125.35,125.31,125.34,31997.0
2018-01-05 13:15:00,125.33,125.33,125.31,125.32,16656.0,125.33,125.33,125.31,125.32,16656.0
2018-01-05 13:20:00,125.32,125.35,125.31,125.34,23578.0,125.32,125.35,125.31,125.34,23578.0
2018-01-05 13:25:00,125.34,125.4,125.34,125.38,70357.0,125.34,125.4,125.34,125.38,70357.0
2018-01-05 13:30:00,125.38,125.4,125.32,125.33,26037.0,125.38,125.4,125.32,125.33,26037.0
2018-01-05 13:35:00,125.33,125.34,125.27,125.28,31330.0,125.33,125.34,125.27,125.28,31330.0
2018-01-05 13:40:00,125.27,125.27,125.23,125.24,121141.0,125.27,125.27,125.23,125.24,121141.0
2018-01-05 13:45:00,125.24,125.27,125.22,125.26,19775.0,125.24,125.27,125.22,125.26,19775.0
2018-01-05 13:50:00,125.26,125.29,125.25,125.28,28167.0,125.26,125.29,125.25,125.28,28167.0
2018-01-05 13:55:00,125.29,125.31,125.28,125.3,15830.0,125.29,125.31,125.28,125.3,15830.0
2018-01-05 14:00:00,125.31,125.36,125.31,125.34,25156.0,125.31,125.36,125.31,125.34,25156.0
2018-01-05 14:05:00,125.34,125.36,125.31,125.35,31179.0,125.34,125.36,125.31,125.35,31179.0
2018-01-05 14:10:00,125.36,125.37,125.34,125.37,67167.0,125.36,125.37,125.34,125.37,67167.0
2018-01-05 14:15:00,125.37,125.38,125.35,125.36,14244.0,125.37,125.38,125.35,125.36,14244.0
2018-01-05 14:20:00,125.36,125.38,125.34,125.38,34994.0,125.36,125.38,125.34,125.38,34994.0
2018-01-05 14:25:00,125.37,125.38,125.36,125.37,7669.0,125.37,125.38,125.36,125.37,7669.0
2018-01-05 14:30:00,125.36,125.39,125.36,125.39,11344.0,125.36,125.39,125.36,125.39,11344.0
2018-01-05 14:35:00,125.38,125.39,125.36,125.38,19317.0,125.38,125.39,125.36,125.38,19317.0
2018-01-05 14:40:00,125.39,125.39,125.37,125.38,26495.0,125.39,125.39,125.37,125.38,26495.0
2018-01-05 14:45:00,125.38,125.39,125.33,125.34,44370.0,125.38,125.39,125.33,125.34,44370.0
2018-01-05 14:50:00,125.34,125.36,125.33,125.35,9048.0,125.34,125.36,125.33,125.35,9048.0
2018-01-05 14:55:00,125.34,125.35,125.33,125.33,31702.0,125.34,125.35,125.33,125.33,31702.0
2018-01-05 15:00:00,125.33,125.34,125.31,125.31,25420.0,125.33,125.34,125.31,125.31,25420.0
2018-01-05 15:05:00,125.3,125.31,125.27,125.29,37425.0,125.3,125.31,125.27,125.29,37425.0
2018-01-05 15:10:00,125.29,125.3,125.28,125.28,43440.0,125.29,125.3,125.28,125.28,43440.0
2018-01-05 15:15:00,125.29,125.29,125.22,125.23,53546.0,125.29,125.29,125.22,125.23,53546.0
2018-01-05 15:20:00,125.23,125.24,125.2,125.2,17008.0,125.23,125.24,125.2,125.2,17008.0
2018-01-05 15:25:00,125.2,125.24,125.19,125.22,22281.0,125.2,125.24,125.19,125.22,22281.0
2018-01-05 15:30:00,125.22,125.22,125.17,125.19,97557.0,125.22,125.22,125.17,125.19,97557.0
2018-01-05 15:35:00,125.19,125.19,125.12,125.15,83505.0,125.19,125.19,125.12,125.15,83505.0
2018-01-05 15:40:00,125.14,125.15,125.13,125.15,41989.0,125.14,125.15,125.13,125.15,41989.0
2018-01-05 15:45:00,125.15,125.31,125.14,125.31,172047.0,125.15,125.31,125.14,125.31,172047.0
2018-01-05 15:50:00,125.31,125.33,125.28,125.31,132132.0,125.31,125.33,125.28,125.31,132132.0
2018-01-05 15:55:00,125.31,125.34,125.29,125.32,220953.0,125.31,125.34,125.29,125.32,220953.0
2018-01-08 09:30:00,125.2,125.28,125.19,125.27,99661.0,125.2,125.28,125.19,125.27,99661.0
2018-01-08 09:35:00,125.27,125.32,125.26,125.28,45834.0,125.27,125.32,125.26,125.28,45834.0
2018-01-08 09:40:00,125.28,125.31,125.26,125.28,54898.0,125.28,125.31,125.26,125.28,54898.0
2018-01-08 09:45:00,125.28,125.29,125.18,125.18,68019.0,125.28,125.29,125.18,125.18,68019.0
2018-01-08 09:50:00,125.17,125.19,125.16,125.18,23674.0,125.17,125.19,125.16,125.18,23674.0
2018-01-08 09:55:00,125.17,125.18,125.13,125.17,34244.0,125.17,125.18,125.13,125.17,34244.0
2018-01-08 10:00:00,125.16,125.32,125.15,125.26,138172.0,125.16,125.32,125.15,125.26,138172.0
2018-01-08 10:05:00,125.27,125.28,125.21,125.23,61677.0,125.27,125.28,125.21,125.23,61677.0
2018-01-08 10:10:00,125.23,125.24,125.08,125.11,33591.0,125.23,125.24,125.08,125.11,33591.0
2018-01-08 10:15:00,125.1,125.15,125.1,125.13,40651.0,125.1,125.15,125.1,125.13,40651.0
2018-01-08 10:20:00,125.13,125.17,125.09,125.14,32270.0,125.13,125.17,125.09,125.14,32270.0
2018-01-08 10:25:00,125.13,125.17,125.13,125.16,28021.0,125.13,125.17,125.13,125.16,28021.0
2018-01-08 10:30:00,125.16,125.19,125.12,125.19,10651.0,125.16,125.19,125.12,125.19,10651.0
2018-01-08 10:35:00,125.18,125.27,125.17,125.26,60657.0,125.18,125.27,125.17,125.26,60657.0
2018-01-08 10:40:00,125.25,125.25,125.21,125.22,22206.0,125.25,125.25,125.21,125.22,22206.0
2018-01-08 10:45:00,125.22,125.25,125.2,125.25,23585.0,125.22,125.25,125.2,125.25,23585.0
2018-01-08 10:50:00,125.24,125.24,125.21,125.21,23263.0,125.24,125.24,125.21,125.21,23263.0
2018-01-08 10:55:00,125.22,125.26,125.2,125.26,29018.0,125.22,125.26,125.2,125.26,29018.0
2018-01-08 11:00:00,125.25,125.25,125.21,125.22,21997.0,125.25,125.25,125.21,125.22,21997.0
2018-01-08 11:05:00,125.21,125.21,125.13,125.16,154971.0,125.21,125.21,125.13,125.16,154971.0
2018-01-08 11:10:00,125.16,125.18,125.13,125.16,13228.0,125.16,125.18,125.13,125.16,13228.0
2018-01-08 11:15:00,125.15,125.15,125.11,125.12,10558.0,125.15,125.15,125.11,125.12,10558.0
2018-01-08 11:20:00,125.13,125.18,125.12,125.14,18548.0,125.13,125.18,125.12,125.14,18548.0
2018-01-08 11:25:00,125.13,125.13,124.96,125.0,60559.0,125.13,125.13,124.96,125.0,60559.0
2018-01-08 11:30:00,125.01,125.06,125.0,125.02,118260.0,125.01,125.06,125.0,125.02,118260.0
2018-01-08 11:35:00,125.03,125.07,124.97,125.04,57045.0,125.03,125.07,124.97,125.04,57045.0
2018-01-08 11:40:00,125.03,125.07,125.0,125.06,42406.0,125.03,125.07,125.0,125.06,42406.0
2018-01-08 11:45:00,125.06,125.07,125.03,125.04,23236.0,125.06,125.07,125.03,125.04,23236.0
2018-01-08 11:50:00,125.04,125.05,124.99,125.0,20910.0,125.04,125.05,124.99,125.0,20910.0
2018-01-08 11:55:00,125.0,125.0,124.9,124.96,54713.0,125.0,125.0,124.9,124.96,54713.0
2018-01-08 12:00:00,124.96,124.98,124.92,124.98,30277.0,124.96,124.98,124.92,124.98,30277.0
2018-01-08 12:05:00,124.98,125.05,124.98,125.03,38044.0,124.98,125.05,124.98,125.03,38044.0
2018-01-08 12:10:00,125.03,125.03,124.97,124.98,41612.0,125.03,125.03,124.97,124.98,41612.0
2018-01-08 12:15:00,124.98,125.02,124.95,124.95,17060.0,124.98,125.02,124.95,124.95,17060.0
2018-01-08 12:20:00,124.96,125.01,124.94,124.99,27400.0,124.96,125.01,124.94,124.99,27400.0
2018-01-08 12:25:00,125.0,125.01,124.98,124.98,14156.0,125.0,125.01,124.98,124.98,14156.0
2018-01-08 12:30:00,124.99,125.03,124.99,125.03,10230.0,124.99,125.03,124.99,125.03,10230.0
2018-01-08 12:35:00,125.03,125.03,125.01,125.02,9278.0,125.03,125.03,125.01,125.02,9278.0
2018-01-08 12:40:00,125.01,125.1,125.01,125.07,28227.0,125.01,125.1,125.01,125.07,28227.0
2018-01-08 12:45:00,125.07,125.09,125.06,125.07,33681.0,125.07,125.09,125.06,125.07,33681.0
2018-01-08 12:50:00,125.06,125.09,125.05,125.09,19593.0,125.06,125.09,125.05,125.09,19593.0
2018-01-08 12:55:00,125.08,125.11,125.07,125.1,42023.0,125.08,125.11,125.07,125.1,42023.0
2018-01-08 13:00:00,125.09,125.13,125.07,125.12,24696.0,125.09,125.13,125.07,125.12,24696.0
2018-01-08 13:05:00,125.12,125.14,125.09,125.1,15457.0,125.12,125.14,125.09,125.1,15457.0
2018-01-08 13:10:00,125.1,125.15,125.1,125.13,9744.0,125.1,125.15,125.1,125.13,9744.0
2018-01-08 13:15:00,125.13,125.21,125.13,125.2,34925.0,125.13,125.21,125.13,125.2,34925.0
2018-01-08 13:20:00,125.2,125.21,125.18,125.19,12318.0,125.2,125.21,125.18,125.19,12318.0
2018-01-08 13:25:00,125.19,125.25,125.19,125.23,31861.0,125.19,125.25,125.19,125.23,31861.0
2018-01-08 13:30:00,125.23,125.23,125.19,125.21,22433.0,125.23,125.23,125.19,125.21,22433.0
2018-01-08 13:35:00,125.21,125.22,125.16,125.17,22034.0,125.21,125.22,125.16,125.17,22034.0
2018-01-08 13:40:00,125.18,125.19,125.16,125.17,44164.0,125.18,125.19,125.16,125.17,44164.0
2018-01-08 13:45:00,125.17,125.18,125.16,125.18,8545.0,125.17,125.18,125.16,125.18,8545.0
2018-01-08 13:50:00,125.17,125.2,125.17,125.2,11190.0,125.17,125.2,125.17,125.2,11190.0
2018-01-08 13:55:00,125.19,125.21,125.18,125.19,8623.0,125.19,125.21,125.18,125.19,8623.0
2018-01-08 14:00:00,125.19,125.2,125.13,125.14,23876.0,125.19,125.2,125.13,125.14,23876.0
2018-01-08 14:05:00,125.14,125.16,125.11,125.11,20589.0,125.14,125.16,125.11,125.11,20589.0
2018-01-08 14:10:00,125.11,125.15,125.1,125.15,22483.0,125.11,125.15,125.1,125.15,22483.0
2018-01-08 14:15:00,125.14,125.16,125.12,125.16,8573.0,125.14,125.16,125.12,125.16,8573.0
2018-01-08 14:20:00,125.16,125.17,125.12,125.17,26802.0,125.16,125.17,125.12,125.17,26802.0
2018-01-08 14:25:00,125.16,125.18,125.14,125.17,13941.0,125.16,125.18,125.14,125.17,13941.0
2018-01-08 14:30:00,125.17,125.2,125.17,125.19,15879.0,125.17,125.2,125.17,125.19,15879.0
2018-01-08 14:35:00,125.19,125.21,125.19,125.21,13770.0,125.19,125.21,125.19,125.21,13770.0
2018-01-08 14:40:00,125.21,125.21,125.19,125.2,17426.0,125.21,125.21,125.19,125.2,17426.0
2018-01-08 14:45:00,125.21,125.21,125.19,125.2,11555.0,125.21,125.21,125.19,125.2,11555.0
2018-01-08 14:50:00,125.2,125.2,125.16,125.17,7800.0,125.2,125.2,125.16,125.17,7800.0
2018-01-08 14:55:00,125.17,125.21,125.16,125.19,9450.0,125.17,125.21,125.16,125.19,9450.0
2018-01-08 15:00:00,125.2,125.23,125.17,125.23,15975.0,125.2,125.23,125.17,125.23,15975.0
2018-01-08 15:05:00,125.23,125.25,125.22,125.23,60121.0,125.23,125.25,125.22,125.23,60121.0
2018-01-08 15:10:00,125.23,125.24,125.23,125.24,9321.0,125.23,125.24,125.23,125.24,9321.0
2018-01-08 15:15:00,125.23,125.25,125.22,125.25,19209.0,125.23,125.25,125.22,125.25,19209.0
2018-01-08 15:20:00,125.24,125.25,125.19,125.2,29265.0,125.24,125.25,125.19,125.2,29265.0
2018-01-08 15:25:00,125.2,125.22,125.18,125.22,14648.0,125.2,125.22,125.18,125.22,14648.0
2018-01-08 15:30:00,125.22,125.25,125.21,125.23,29847.0,125.22,125.25,125.21,125.23,29847.0
2018-01-08 15:35:00,125.22,125.25,125.22,125.23,22057.0,125.22,125.25,125.22,125.23,22057.0
2018-01-08 15:40:00,125.23,125.25,125.21,125.24,31531.0,125.23,125.25,125.21,125.24,31531.0
2018-01-08 15:45:00,125.24,125.29,125.24,125.27,54453.0,125.24,125.29,125.24,125.27,54453.0
2018-01-08 15:50:00,125.27,125.28,125.26,125.28,96388.0,125.27,125.28,125.26,125.28,96388.0
2018-01-08 15:55:00,125.28,125.31,125.28,125.31,185278.0,125.28,125.31,125.28,125.31,185278.0
2018-01-09 09:30:00,124.49,124.5,124.36,124.41,213750.0,124.49,124.5,124.36,124.41,213750.0
2018-01-09 09:35:00,124.41,124.41,124.3,124.3,187178.0,124.41,124.41,124.3,124.3,187178.0
2018-01-09 09:40:00,124.3,124.34,124.27,124.29,100785.0,124.3,124.34,124.27,124.29,100785.0
2018-01-09 09:45:00,124.3,124.31,124.23,124.27,96892.0,124.3,124.31,124.23,124.27,96892.0
2018-01-09 09:50:00,124.26,124.35,124.25,124.32,182454.0,124.26,124.35,124.25,124.32,182454.0
2018-01-09 09:55:00,124.32,124.34,124.23,124.31,129203.0,124.32,124.34,124.23,124.31,129203.0
2018-01-09 10:00:00,124.32,124.45,124.31,124.39,134424.0,124.32,124.45,124.31,124.39,134424.0
2018-01-09 10:05:00,124.39,124.46,124.38,124.41,67860.0,124.39,124.46,124.38,124.41,67860.0
2018-01-09 10:10:00,124.41,124.46,124.4,124.44,46627.0,124.41,124.46,124.4,124.44,46627.0
2018-01-09 10:15:00,124.44,124.48,124.42,124.43,54046.0,124.44,124.48,124.42,124.43,54046.0
2018-01-09 10:20:00,124.44,124.49,124.43,124.48,96552.0,124.44,124.49,124.43,124.48,96552.0
2018-01-09 10:25:00,124.48,124.49,124.43,124.43,50232.0,124.48,124.49,124.43,124.43,50232.0
2018-01-09 10:30:00,124.43,124.43,124.36,124.38,279492.0,124.43,124.43,124.36,124.38,279492.0
2018-01-09 10:35:00,124.39,124.57,124.39,124.56,135543.0,124.39,124.57,124.39,124.56,135543.0
2018-01-09 10:40:00,124.55,124.55,124.47,124.51,205194.0,124.55,124.55,124.47,124.51,205194.0
2018-01-09 10:45:00,124.52,124.54,124.46,124.49,57932.0,124.52,124.54,124.46,124.49,57932.0
2018-01-09 10:50:00,124.5,124.6,124.49,124.54,112429.0,124.5,124.6,124.49,124.54,112429.0
2018-01-09 10:55:00,124.54,124.55,124.48,124.48,40330.0,124.54,124.55,124.48,124.48,40330.0
2018-01-09 11:00:00,124.49,124.5,124.43,124.48,55430.0,124.49,124.5,124.43,124.48,55430.0
2018-01-09 11:05:00,124.48,124.49,124.34,124.37,348983.0,124.48,124.49,124.34,124.37,348983.0
2018-01-09 11:10:00,124.37,124.44,124.36,124.43,131346.0,124.37,124.44,124.36,124.43,131346.0
2018-01-09 11:15:00,124.44,124.47,124.43,124.45,117876.0,124.44,124.47,124.43,124.45,117876.0
2018-01-09 11:20:00,124.45,124.48,124.41,124.44,37106.0,124.45,124.48,124.41,124.44,37106.0
2018-01-09 11:25:00,124.43,124.49,124.43,124.46,28714.0,124.43,124.49,124.43,124.46,28714.0
2018-01-09 11:30:00,124.46,124.51,124.46,124.48,222072.0,124.46,124.51,124.46,124.48,222072.0
2018-01-09 11:35:00,124.48,124.55,124.48,124.5,141417.0,124.48,124.55,124.48,124.5,141417.0
2018-01-09 11:40:00,124.51,124.53,124.44,124.45,91066.0,124.51,124.53,124.44,124.45,91066.0
2018-01-09 11:45:00,124.46,124.51,124.45,124.5,26171.0,124.46,124.51,124.45,124.5,26171.0
2018-01-09 11:50:00,124.5,124.52,124.45,124.49,20970.0,124.5,124.52,124.45,124.49,20970.0
2018-01-09 11:55:00,124.49,124.49,124.38,124.41,43287.0,124.49,124.49,124.38,124.41,43287.0
2018-01-09 12:00:00,124.42,124.46,124.4,124.41,51277.0,124.42,124.46,124.4,124.41,51277.0
2018-01-09 12:05:00,124.39,124.42,124.38,124.4,129084.0,124.39,124.42,124.38,124.4,129084.0
2018-01-09 12:10:00,124.39,124.4,124.34,124.35,26655.0,124.39,124.4,124.34,124.35,26655.0
2018-01-09 12:15:00,124.35,124.4,124.33,124.38,44825.0,124.35,124.4,124.33,124.38,44825.0
2018-01-09 12:20:00,124.37,124.4,124.34,124.39,172803.0,124.37,124.4,124.34,124.39,172803.0
2018-01-09 12:25:00,124.39,124.39,124.36,124.39,16562.0,124.39,124.39,124.36,124.39,16562.0
2018-01-09 12:30:00,124.4,124.44,124.39,124.41,18288.0,124.4,124.44,124.39,124.41,18288.0
2018-01-09 12:35:00,124.41,124.44,124.4,124.43,23749.0,124.41,124.44,124.4,124.43,23749.0
2018-01-09 12:40:00,124.43,124.45,124.42,124.44,27943.0,124.43,124.45,124.42,124.44,27943.0
2018-01-09 12:45:00,124.45,124.48,124.45,124.47,50453.0,124.45,124.48,124.45,124.47,50453.0
2018-01-09 12:50:00,124.47,124.47,124.44,124.47,35639.0,124.47,124.47,124.44,124.47,35639.0
2018-01-09 12:55:00,124.47,124.5,124.46,124.5,48792.0,124.47,124.5,124.46,124.5,48792.0
2018-01-09 13:00:00,124.5,124.51,124.48,124.49,8963.0,124.5,124.51,124.48,124.49,8963.0
2018-01-09 13:05:00,124.49,124.53,124.47,124.48,20393.0,124.49,124.53,124.47,124.48,20393.0
2018-01-09 13:10:00,124.48,124.55,124.48,124.55,40245.0,124.48,124.55,124.48,124.55,40245.0
2018-01-09 13:15:00,124.54,124.55,124.5,124.51,44235.0,124.54,124.55,124.5,124.51,44235.0
2018-01-09 13:20:00,124.51,124.55,124.5,124.53,57555.0,124.51,124.55,124.5,124.53,57555.0
2018-01-09 13:25:00,124.53,124.6,124.52,124.59,33633.0,124.53,124.6,124.52,124.59,33633.0
2018-01-09 13:30:00,124.58,124.59,124.56,124.57,8739.0,124.58,124.59,124.56,124.57,8739.0
2018-01-09 13:35:00,124.57,124.58,124.55,124.56,27145.0,124.57,124.58,124.55,124.56,27145.0
2018-01-09 13:40:00,124.57,124.59,124.56,124.57,29955.0,124.57,124.59,124.56,124.57,29955.0
2018-01-09 13:45:00,124.57,124.59,124.56,124.59,30209.0,124.57,124.59,124.56,124.59,30209.0
2018-01-09 13:50:00,124.59,124.59,124.56,124.56,13657.0,124.59,124.59,124.56,124.56,13657.0
2018-01-09 13:55:00,124.55,124.59,124.54,124.58,153576.0,124.55,124.59,124.54,124.58,153576.0
2018-01-09 14:00:00,124.59,124.64,124.58,124.6,31314.0,124.59,124.64,124.58,124.6,31314.0
2018-01-09 14:05:00,124.61,124.71,124.61,124.68,37811.0,124.61,124.71,124.61,124.68,37811.0
2018-01-09 14:10:00,124.68,124.73,124.68,124.72,63926.0,124.68,124.73,124.68,124.72,63926.0
2018-01-09 14:15:00,124.72,124.74,124.72,124.73,35814.0,124.72,124.74,124.72,124.73,35814.0
2018-01-09 14:20:00,124.73,124.86,124.73,124.79,44720.0,124.73,124.86,124.73,124.79,44720.0
2018-01-09 14:25:00,124.8,124.81,124.77,124.78,35393.0,124.8,124.81,124.77,124.78,35393.0
2018-01-09 14:30:00,124.77,124.79,124.75,124.77,46800.0,124.77,124.79,124.75,124.77,46800.0
2018-01-09 14:35:00,124.77,124.8,124.73,124.73,48521.0,124.77,124.8,124.73,124.73,48521.0
2018-01-09 14:40:00,124.72,124.75,124.69,124.7,51435.0,124.72,124.75,124.69,124.7,51435.0
2018-01-09 14:45:00,124.69,124.72,124.67,124.7,57053.0,124.69,124.72,124.67,124.7,57053.0
2018-01-09 14:50:00,124.69,124.69,124.63,124.64,73526.0,124.69,124.69,124.63,124.64,73526.0
2018-01-09 14:55:00,124.64,124.68,124.62,124.68,41073.0,124.64,124.68,124.62,124.68,41073.0
2018-01-09 15:00:00,124.67,124.73,124.67,124.71,66504.0,124.67,124.73,124.67,124.71,66504.0
2018-01-09 15:05:00,124.71,124.72,124.7,124.71,20757.0,124.71,124.72,124.7,124.71,20757.0
2018-01-09 15:10:00,124.72,124.72,124.6,124.63,106100.0,124.72,124.72,124.6,124.63,106100.0
2018-01-09 15:15:00,124.62,124.65,124.61,124.64,38489.0,124.62,124.65,124.61,124.64,38489.0
2018-01-09 15:20:00,124.64,124.67,124.6,124.64,60789.0,124.64,124.67,124.6,124.64,60789.0
2018-01-09 15:25:00,124.64,124.66,124.63,124.66,89941.0,124.64,124.66,124.63,124.66,89941.0
2018-01-09 15:30:00,124.66,124.67,124.62,124.63,125579.0,124.66,124.67,124.62,124.63,125579.0
2018-01-09 15:35:00,124.63,124.7,124.62,124.7,60776.0,124.63,124.7,124.62,124.7,60776.0
2018-01-09 15:40:00,124.7,124.7,124.67,124.69,448843.0,124.7,124.7,124.67,124.69,448843.0
2018-01-09 15:45:00,124.69,124.69,124.62,124.63,315125.0,124.69,124.69,124.62,124.63,315125.0
2018-01-09 15:50:00,124.63,124.66,124.62,124.66,108078.0,124.63,124.66,124.62,124.66,108078.0
2018-01-09 15:55:00,124.66,124.71,124.65,124.71,377255.0,124.66,124.71,124.65,124.71,377255.0
2018-01-10 09:30:00,125.17,125.19,125.12,125.13,146231.0,125.17,125.19,125.12,125.13,146231.0
2018-01-10 09:35:00,125.11,125.11,124.72,124.91,410699.0,125.11,125.11,124.72,124.91,410699.0
2018-01-10 09:40:00,124.9,124.99,124.88,124.98,116965.0,124.9,124.99,124.88,124.98,116965.0
2018-01-10 09:45:00,124.99,125.04,124.95,125.03,140282.0,124.99,125.04,124.95,125.03,140282.0
2018-01-10 09:50:00,125.04,125.12,125.02,125.07,83573.0,125.04,125.12,125.02,125.07,83573.0
2018-01-10 09:55:00,125.08,125.1,125.01,125.05,81363.0,125.08,125.1,125.01,125.05,81363.0
2018-01-10 10:00:00,125.05,125.26,125.03,125.24,252725.0,125.05,125.26,125.03,125.24,252725.0
2018-01-10 10:05:00,125.24,125.24,125.15,125.24,51706.0,125.24,125.24,125.15,125.24,51706.0
2018-01-10 10:10:00,125.25,125.31,125.22,125.29,66539.0,125.25,125.31,125.22,125.29,66539.0
2018-01-10 10:15:00,125.27,125.28,125.16,125.18,63906.0,125.27,125.28,125.16,125.18,63906.0
2018-01-10 10:20:00,125.19,125.21,125.13,125.19,70867.0,125.19,125.21,125.13,125.19,70867.0
2018-01-10 10:25:00,125.19,125.28,125.18,125.27,31837.0,125.19,125.28,125.18,125.27,31837.0
2018-01-10 10:30:00,125.26,125.27,125.14,125.15,69847.0,125.26,125.27,125.14,125.15,69847.0
2018-01-10 10:35:00,125.15,125.17,125.05,125.11,367020.0,125.15,125.17,125.05,125.11,367020.0
2018-01-10 10:40:00,125.11,125.15,125.09,125.15,30593.0,125.11,125.15,125.09,125.15,30593.0
2018-01-10 10:45:00,125.15,125.18,125.14,125.16,34599.0,125.15,125.18,125.14,125.16,34599.0
2018-01-10 10:50:00,125.17,125.24,125.12,125.22,62265.0,125.17,125.24,125.12,125.22,62265.0
2018-01-10 10:55:00,125.22,125.25,125.17,125.19,44259.0,125.22,125.25,125.17,125.19,44259.0
2018-01-10 11:00:00,125.19,125.2,125.1,125.12,26294.0,125.19,125.2,125.1,125.12,26294.0
2018-01-10 11:05:00,125.12,125.13,125.1,125.12,11532.0,125.12,125.13,125.1,125.12,11532.0
2018-01-10 11:10:00,125.12,125.16,125.07,125.16,58978.0,125.12,125.16,125.07,125.16,58978.0
2018-01-10 11:15:00,125.16,125.22,125.15,125.16,35911.0,125.16,125.22,125.15,125.16,35911.0
2018-01-10 11:20:00,125.16,125.16,125.08,125.11,83867.0,125.16,125.16,125.08,125.11,83867.0
2018-01-10 11:25:00,125.1,125.13,125.05,125.13,126140.0,125.1,125.13,125.05,125.13,126140.0
2018-01-10 11:30:00,125.12,125.12,125.04,125.06,43443.0,125.12,125.12,125.04,125.06,43443.0
2018-01-10 11:35:00,125.05,125.09,125.0,125.08,93957.0,125.05,125.09,125.0,125.08,93957.0
2018-01-10 11:40:00,125.07,125.1,125.04,125.06,54771.0,125.07,125.1,125.04,125.06,54771.0
2018-01-10 11:45:00,125.06,125.06,124.85,124.92,324543.0,125.06,125.06,124.85,124.92,324543.0
2018-01-10 11:50:00,124.92,124.97,124.92,124.95,88409.0,124.92,124.97,124.92,124.95,88409.0
2018-01-10 11:55:00,124.95,125.0,124.91,124.99,114689.0,124.95,125.0,124.91,124.99,114689.0
2018-01-10 12:00:00,124.99,125.04,124.97,125.01,46558.0,124.99,125.04,124.97,125.01,46558.0
2018-01-10 12:05:00,125.01,125.07,124.98,125.04,26932.0,125.01,125.07,124.98,125.04,26932.0
2018-01-10 12:10:00,125.05,125.09,125.03,125.03,190257.0,125.05,125.09,125.03,125.03,190257.0
2018-01-10 12:15:00,125.03,125.05,125.01,125.01,20977.0,125.03,125.05,125.01,125.01,20977.0
2018-01-10 12:20:00,125.02,125.03,124.98,125.01,40308.0,125.02,125.03,124.98,125.01,40308.0
2018-01-10 12:25:00,125.0,125.0,124.95,124.98,23317.0,125.0,125.0,124.95,124.98,23317.0
2018-01-10 12:30:00,124.97,124.98,124.93,124.97,34786.0,124.97,124.98,124.93,124.97,34786.0
2018-01-10 12:35:00,124.98,125.0,124.95,124.97,60821.0,124.98,125.0,124.95,124.97,60821.0
2018-01-10 12:40:00,124.96,125.02,124.96,125.01,37971.0,124.96,125.02,124.96,125.01,37971.0
2018-01-10 12:45:00,125.01,125.08,125.01,125.06,72447.0,125.01,125.08,125.01,125.06,72447.0
2018-01-10 12:50:00,125.07,125.08,125.04,125.07,20984.0,125.07,125.08,125.04,125.07,20984.0
2018-01-10 12:55:00,125.07,125.09,125.05,125.07,89912.0,125.07,125.09,125.05,125.07,89912.0
2018-01-10 13:00:00,125.07,125.19,125.07,125.13,167060.0,125.07,125.19,125.07,125.13,167060.0
2018-01-10 13:05:00,125.12,125.22,125.12,125.15,696660.0,125.12,125.22,125.12,125.15,696660.0
2018-01-10 13:10:00,125.15,125.17,125.14,125.16,193116.0,125.15,125.17,125.14,125.16,193116.0
2018-01-10 13:15:00,125.16,125.21,125.15,125.2,93689.0,125.16,125.21,125.15,125.2,93689.0
2018-01-10 13:20:00,125.2,125.2,125.16,125.2,72165.0,125.2,125.2,125.16,125.2,72165.0
2018-01-10 13:25:00,125.19,125.2,125.14,125.15,99038.0,125.19,125.2,125.14,125.15,99038.0
2018-01-10 13:30:00,125.15,125.17,125.14,125.15,18064.0,125.15,125.17,125.14,125.15,18064.0
2018-01-10 13:35:00,125.16,125.19,125.15,125.15,32842.0,125.16,125.19,125.15,125.15,32842.0
2018-01-10 13:40:00,125.15,125.16,125.1,125.12,259520.0,125.15,125.16,125.1,125.12,259520.0
2018-01-10 13:45:00,125.12,125.14,125.08,125.08,58820.0,125.12,125.14,125.08,125.08,58820.0
2018-01-10 13:50:00,125.09,125.11,125.08,125.11,17897.0,125.09,125.11,125.08,125.11,17897.0
2018-01-10 13:55:00,125.11,125.14,125.1,125.12,14713.0,125.11,125.14,125.1,125.12,14713.0
2018-01-10 14:00:00,125.12,125.15,125.07,125.11,23878.0,125.12,125.15,125.07,125.11,23878.0
2018-01-10 14:05:00,125.11,125.13,125.04,125.04,66851.0,125.11,125.13,125.04,125.04,66851.0
2018-01-10 14:10:00,125.04,125.04,124.98,125.0,131658.0,125.04,125.04,124.98,125.0,131658.0
2018-01-10 14:15:00,125.0,125.07,124.99,125.03,20412.0,125.0,125.07,124.99,125.03,20412.0
2018-01-10 14:20:00,125.03,125.07,125.02,125.05,154427.0,125.03,125.07,125.02,125.05,154427.0
2018-01-10 14:25:00,125.03,125.05,124.98,124.99,13708.0,125.03,125.05,124.98,124.99,13708.0
2018-01-10 14:30:00,124.99,125.01,124.97,125.01,26388.0,124.99,125.01,124.97,125.01,26388.0
2018-01-10 14:35:00,125.02,125.13,125.02,125.08,86786.0,125.02,125.13,125.02,125.08,86786.0
2018-01-10 14:40:00,125.09,125.17,125.09,125.17,45667.0,125.09,125.17,125.09,125.17,45667.0
2018-01-10 14:45:00,125.15,125.16,125.09,125.13,65481.0,125.15,125.16,125.09,125.13,65481.0
2018-01-10 14:50:00,125.13,125.21,125.12,125.2,135769.0,125.13,125.21,125.12,125.2,135769.0
2018-01-10 14:55:00,125.19,125.2,125.14,125.19,295737.0,125.19,125.2,125.14,125.19,295737.0
2018-01-10 15:00:00,125.18,125.3,125.17,125.25,349770.0,125.18,125.3,125.17,125.25,349770.0
2018-01-10 15:05:00,125.25,125.27,125.12,125.14,223592.0,125.25,125.27,125.12,125.14,223592.0
2018-01-10 15:10:00,125.13,125.15,125.08,125.13,261629.0,125.13,125.15,125.08,125.13,261629.0
2018-01-10 15:15:00,125.12,125.15,125.09,125.14,251486.0,125.12,125.15,125.09,125.14,251486.0
2018-01-10 15:20:00,125.15,125.16,125.12,125.14,16509.0,125.15,125.16,125.12,125.14,16509.0
2018-01-10 15:25:00,125.13,125.14,125.1,125.12,163989.0,125.13,125.14,125.1,125.12,163989.0
2018-01-10 15:30:00,125.12,125.12,125.07,125.09,260863.0,125.12,125.12,125.07,125.09,260863.0
2018-01-10 15:35:00,125.09,125.1,125.07,125.1,161300.0,125.09,125.1,125.07,125.1,161300.0
2018-01-10 15:40:00,125.09,125.11,125.07,125.08,162368.0,125.09,125.11,125.07,125.08,162368.0
2018-01-10 15:45:00,125.07,125.11,125.07,125.1,43925.0,125.07,125.11,125.07,125.1,43925.0
2018-01-10 15:50:00,125.1,125.11,125.05,125.06,204531.0,125.1,125.11,125.05,125.06,204531.0
2018-01-10 15:55:00,125.06,125.07,125.02,125.02,266644.0,125.06,125.07,125.02,125.02,266644.0
2018-01-11 09:30:00,125.37,125.42,125.34,125.39,119277.0,125.37,125.42,125.34,125.39,119277.0
2018-01-11 09:35:00,125.39,125.41,125.33,125.4,98151.0,125.39,125.41,125.33,125.4,98151.0
2018-01-11 09:40:00,125.39,125.42,125.36,125.41,32392.0,125.39,125.42,125.36,125.41,32392.0
2018-01-11 09:45:00,125.42,125.44,125.36,125.37,27176.0,125.42,125.44,125.36,125.37,27176.0
2018-01-11 09:50:00,125.38,125.42,125.35,125.41,33658.0,125.38,125.42,125.35,125.41,33658.0
2018-01-11 09:55:00,125.41,125.59,125.39,125.51,168234.0,125.41,125.59,125.39,125.51,168234.0
2018-01-11 10:00:00,125.51,125.56,125.47,125.51,64922.0,125.51,125.56,125.47,125.51,64922.0
2018-01-11 10:05:00,125.51,125.6,125.5,125.54,132413.0,125.51,125.6,125.5,125.54,132413.0
2018-01-11 10:10:00,125.54,125.55,125.48,125.5,26818.0,125.54,125.55,125.48,125.5,26818.0
2018-01-11 10:15:00,125.5,125.52,125.42,125.44,75737.0,125.5,125.52,125.42,125.44,75737.0
2018-01-11 10:20:00,125.43,125.45,125.27,125.35,121974.0,125.43,125.45,125.27,125.35,121974.0
2018-01-11 10:25:00,125.35,125.35,125.25,125.32,99023.0,125.35,125.35,125.25,125.32,99023.0
2018-01-11 10:30:00,125.32,125.4,125.32,125.39,112188.0,125.32,125.4,125.32,125.39,112188.0
2018-01-11 10:35:00,125.4,125.44,125.38,125.38,56752.0,125.4,125.44,125.38,125.38,56752.0
2018-01-11 10:40:00,125.38,125.4,125.34,125.36,54395.0,125.38,125.4,125.34,125.36,54395.0
2018-01-11 10:45:00,125.36,125.42,125.34,125.34,27290.0,125.36,125.42,125.34,125.34,27290.0
2018-01-11 10:50:00,125.34,125.39,125.3,125.39,55554.0,125.34,125.39,125.3,125.39,55554.0
2018-01-11 10:55:00,125.37,125.4,125.31,125.37,82584.0,125.37,125.4,125.31,125.37,82584.0
2018-01-11 11:00:00,125.38,125.38,125.32,125.34,22587.0,125.38,125.38,125.32,125.34,22587.0
2018-01-11 11:05:00,125.34,125.36,125.32,125.33,37001.0,125.34,125.36,125.32,125.33,37001.0
2018-01-11 11:10:00,125.34,125.39,125.33,125.35,21039.0,125.34,125.39,125.33,125.35,21039.0
2018-01-11 11:15:00,125.36,125.38,125.34,125.35,15160.0,125.36,125.38,125.34,125.35,15160.0
2018-01-11 11:20:00,125.35,125.38,125.35,125.38,25298.0,125.35,125.38,125.35,125.38,25298.0
2018-01-11 11:25:00,125.38,125.46,125.37,125.44,48645.0,125.38,125.46,125.37,125.44,48645.0
2018-01-11 11:30:00,125.44,125.48,125.42,125.43,25963.0,125.44,125.48,125.42,125.43,25963.0
2018-01-11 11:35:00,125.42,125.48,125.41,125.48,38422.0,125.42,125.48,125.41,125.48,38422.0
2018-01-11 11:40:00,125.48,125.53,125.46,125.5,60067.0,125.48,125.53,125.46,125.5,60067.0
2018-01-11 11:45:00,125.52,125.52,125.45,125.45,53602.0,125.52,125.52,125.45,125.45,53602.0
2018-01-11 11:50:00,125.45,125.49,125.42,125.48,27934.0,125.45,125.49,125.42,125.48,27934.0
2018-01-11 11:55:00,125.48,125.49,125.44,125.45,31678.0,125.48,125.49,125.44,125.45,31678.0
2018-01-11 12:00:00,125.45,125.5,125.45,125.49,41614.0,125.45,125.5,125.45,125.49,41614.0
2018-01-11 12:05:00,125.47,125.48,125.44,125.45,18417.0,125.47,125.48,125.44,125.45,18417.0
2018-01-11 12:10:00,125.45,125.5,125.44,125.5,9803.0,125.45,125.5,125.44,125.5,9803.0
2018-01-11 12:15:00,125.49,125.52,125.47,125.5,18165.0,125.49,125.52,125.47,125.5,18165.0
2018-01-11 12:20:00,125.5,125.51,125.47,125.49,18077.0,125.5,125.51,125.47,125.49,18077.0
2018-01-11 12:25:00,125.49,125.5,125.45,125.5,15550.0,125.49,125.5,125.45,125.5,15550.0
2018-01-11 12:30:00,125.49,125.5,125.46,125.46,13687.0,125.49,125.5,125.46,125.46,13687.0
2018-01-11 12:35:00,125.46,125.49,125.45,125.47,15236.0,125.46,125.49,125.45,125.47,15236.0
2018-01-11 12:40:00,125.47,125.5,125.44,125.45,28164.0,125.47,125.5,125.44,125.45,28164.0
2018-01-11 12:45:00,125.44,125.49,125.44,125.47,29753.0,125.44,125.49,125.44,125.47,29753.0
2018-01-11 12:50:00,125.46,125.49,125.46,125.48,13075.0,125.46,125.49,125.46,125.48,13075.0
2018-01-11 12:55:00,125.48,125.53,125.48,125.5,46518.0,125.48,125.53,125.48,125.5,46518.0
2018-01-11 13:00:00,125.51,125.66,125.51,125.55,396773.0,125.51,125.66,125.51,125.55,396773.0
2018-01-11 13:05:00,125.56,125.6,125.51,125.52,68916.0,125.56,125.6,125.51,125.52,68916.0
2018-01-11 13:10:00,125.51,125.54,125.49,125.49,23904.0,125.51,125.54,125.49,125.49,23904.0
2018-01-11 13:15:00,125.49,125.53,125.49,125.51,23268.0,125.49,125.53,125.49,125.51,23268.0
2018-01-11 13:20:00,125.5,125.54,125.37,125.4,73571.0,125.5,125.54,125.37,125.4,73571.0
2018-01-11 13:25:00,125.41,125.48,125.4,125.44,19560.0,125.41,125.48,125.4,125.44,19560.0
2018-01-11 13:30:00,125.45,125.52,125.4,125.51,42182.0,125.45,125.52,125.4,125.51,42182.0
2018-01-11 13:35:00,125.51,125.55,125.49,125.52,31674.0,125.51,125.55,125.49,125.52,31674.0
2018-01-11 13:40:00,125.51,125.54,125.5,125.5,23571.0,125.51,125.54,125.5,125.5,23571.0
2018-01-11 13:45:00,125.5,125.54,125.5,125.54,12592.0,125.5,125.54,125.5,125.54,12592.0
2018-01-11 13:50:00,125.54,125.55,125.45,125.5,108967.0,125.54,125.55,125.45,125.5,108967.0
2018-01-11 13:55:00,125.5,125.53,125.5,125.51,14652.0,125.5,125.53,125.5,125.51,14652.0
2018-01-11 14:00:00,125.52,125.57,125.51,125.57,19771.0,125.52,125.57,125.51,125.57,19771.0
2018-01-11 14:05:00,125.57,125.6,125.56,125.58,78807.0,125.57,125.6,125.56,125.58,78807.0
2018-01-11 14:10:00,125.58,125.6,125.55,125.59,26271.0,125.58,125.6,125.55,125.59,26271.0
2018-01-11 14:15:00,125.6,125.61,125.55,125.58,136700.0,125.6,125.61,125.55,125.58,136700.0
2018-01-11 14:20:00,125.58,125.59,125.57,125.58,73940.0,125.58,125.59,125.57,125.58,73940.0
2018-01-11 14:25:00,125.59,125.6,125.54,125.54,21748.0,125.59,125.6,125.54,125.54,21748.0
2018-01-11 14:30:00,125.54,125.59,125.54,125.59,18592.0,125.54,125.59,125.54,125.59,18592.0
2018-01-11 14:35:00,125.58,125.61,125.55,125.61,34655.0,125.58,125.61,125.55,125.61,34655.0
2018-01-11 14:40:00,125.61,125.62,125.58,125.61,46355.0,125.61,125.62,125.58,125.61,46355.0
2018-01-11 14:45:00,125.61,125.64,125.59,125.62,84872.0,125.61,125.64,125.59,125.62,84872.0
2018-01-11 14:50:00,125.62,125.62,125.59,125.6,25015.0,125.62,125.62,125.59,125.6,25015.0
2018-01-11 14:55:00,125.6,125.6,125.57,125.57,17573.0,125.6,125.6,125.57,125.57,17573.0
2018-01-11 15:00:00,125.57,125.59,125.55,125.57,33533.0,125.57,125.59,125.55,125.57,33533.0
2018-01-11 15:05:00,125.56,125.58,125.56,125.58,14606.0,125.56,125.58,125.56,125.58,14606.0
2018-01-11 15:10:00,125.58,125.59,125.57,125.57,22930.0,125.58,125.59,125.57,125.57,22930.0
2018-01-11 15:15:00,125.57,125.57,125.49,125.5,32492.0,125.57,125.57,125.49,125.5,32492.0
2018-01-11 15:20:00,125.49,125.51,125.47,125.51,28957.0,125.49,125.51,125.47,125.51,28957.0
2018-01-11 15:25:00,125.51,125.51,125.49,125.51,24273.0,125.51,125.51,125.49,125.51,24273.0
2018-01-11 15:30:00,125.51,125.52,125.48,125.49,43804.0,125.51,125.52,125.48,125.49,43804.0
2018-01-11 15:35:00,125.49,125.5,125.48,125.5,27027.0,125.49,125.5,125.48,125.5,27027.0
2018-01-11 15:40:00,125.49,125.5,125.47,125.48,33442.0,125.49,125.5,125.47,125.48,33442.0
2018-01-11 15:45:00,125.48,125.49,125.42,125.43,119278.0,125.48,125.49,125.42,125.43,119278.0
2018-01-11 15:50:00,125.42,125.43,125.38,125.4,214865.0,125.42,125.43,125.38,125.4,214865.0
2018-01-11 15:55:00,125.41,125.46,125.4,125.44,168415.0,125.41,125.46,125.4,125.44,168415.0
2018-01-12 09:30:00,126.01,126.03,125.92,125.94,184624.0,126.01,126.03,125.92,125.94,184624.0
2018-01-12 09:35:00,125.94,126.01,125.93,125.98,90681.0,125.94,126.01,125.93,125.98,90681.0
2018-01-12 09:40:00,125.98,126.02,125.95,126.02,50409.0,125.98,126.02,125.95,126.02,50409.0
2018-01-12 09:45:00,126.02,126.02,125.92,125.95,47617.0,126.02,126.02,125.92,125.95,47617.0
2018-01-12 09:50:00,125.96,125.96,125.81,125.87,121608.0,125.96,125.96,125.81,125.87,121608.0
2018-01-12 09:55:00,125.88,125.94,125.83,125.94,67010.0,125.88,125.94,125.83,125.94,67010.0
2018-01-12 10:00:00,125.94,126.05,125.93,126.04,74149.0,125.94,126.05,125.93,126.04,74149.0
2018-01-12 10:05:00,126.05,126.1,126.02,126.05,78638.0,126.05,126.1,126.02,126.05,78638.0
2018-01-12 10:10:00,126.05,126.09,126.01,126.08,40703.0,126.05,126.09,126.01,126.08,40703.0
2018-01-12 10:15:00,126.08,126.1,126.04,126.06,60559.0,126.08,126.1,126.04,126.06,60559.0
2018-01-12 10:20:00,126.07,126.07,126.0,126.05,35597.0,126.07,126.07,126.0,126.05,35597.0
2018-01-12 10:25:00,126.04,126.12,126.04,126.09,110509.0,126.04,126.12,126.04,126.09,110509.0
2018-01-12 10:30:00,126.1,126.26,126.09,126.25,237862.0,126.1,126.26,126.09,126.25,237862.0
2018-01-12 10:35:00,126.25,126.26,126.2,126.25,40342.0,126.25,126.26,126.2,126.25,40342.0
2018-01-12 10:40:00,126.26,126.28,126.21,126.27,52591.0,126.26,126.28,126.21,126.27,52591.0
2018-01-12 10:45:00,126.27,126.37,126.27,126.33,125308.0,126.27,126.37,126.27,126.33,125308.0
2018-01-12 10:50:00,126.34,126.43,126.33,126.33,68728.0,126.34,126.43,126.33,126.33,68728.0
2018-01-12 10:55:00,126.32,126.44,126.32,126.35,149930.0,126.32,126.44,126.32,126.35,149930.0
2018-01-12 11:00:00,126.34,126.34,126.26,126.27,118600.0,126.34,126.34,126.26,126.27,118600.0
2018-01-12 11:05:00,126.27,126.3,126.22,126.29,71615.0,126.27,126.3,126.22,126.29,71615.0
2018-01-12 11:10:00,126.29,126.33,126.27,126.31,49359.0,126.29,126.33,126.27,126.31,49359.0
2018-01-12 11:15:00,126.3,126.32,126.24,126.32,65537.0,126.3,126.32,126.24,126.32,65537.0
2018-01-12 11:20:00,126.31,126.33,126.27,126.27,32917.0,126.31,126.33,126.27,126.27,32917.0
2018-01-12 11:25:00,126.27,126.35,126.27,126.34,19091.0,126.27,126.35,126.27,126.34,19091.0
2018-01-12 11:30:00,126.33,126.33,126.23,126.28,34078.0,126.33,126.33,126.23,126.28,34078.0
2018-01-12 11:35:00,126.27,126.31,126.26,126.3,25257.0,126.27,126.31,126.26,126.3,25257.0
2018-01-12 11:40:00,126.31,126.38,126.31,126.35,44132.0,126.31,126.38,126.31,126.35,44132.0
2018-01-12 11:45:00,126.35,126.35,126.28,126.29,29114.0,126.35,126.35,126.28,126.29,29114.0
2018-01-12 11:50:00,126.29,126.35,126.28,126.33,18806.0,126.29,126.35,126.28,126.33,18806.0
2018-01-12 11:55:00,126.33,126.33,126.29,126.29,20397.0,126.33,126.33,126.29,126.29,20397.0
2018-01-12 12:00:00,126.29,126.34,126.28,126.33,32282.0,126.29,126.34,126.28,126.33,32282.0
2018-01-12 12:05:00,126.34,126.37,126.32,126.35,27011.0,126.34,126.37,126.32,126.35,27011.0
2018-01-12 12:10:00,126.35,126.35,126.32,126.33,61686.0,126.35,126.35,126.32,126.33,61686.0
2018-01-12 12:15:00,126.33,126.35,126.31,126.35,201835.0,126.33,126.35,126.31,126.35,201835.0
2018-01-12 12:20:00,126.34,126.35,126.29,126.34,175320.0,126.34,126.35,126.29,126.34,175320.0
2018-01-12 12:25:00,126.33,126.35,126.31,126.32,79147.0,126.33,126.35,126.31,126.32,79147.0
2018-01-12 12:30:00,126.32,126.36,126.31,126.36,188183.0,126.32,126.36,126.31,126.36,188183.0
2018-01-12 12:35:00,126.35,126.36,126.33,126.35,49468.0,126.35,126.36,126.33,126.35,49468.0
2018-01-12 12:40:00,126.35,126.38,126.34,126.38,23472.0,126.35,126.38,126.34,126.38,23472.0
2018-01-12 12:45:00,126.38,126.42,126.35,126.4,43313.0,126.38,126.42,126.35,126.4,43313.0
2018-01-12 12:50:00,126.4,126.42,126.39,126.41,23695.0,126.4,126.42,126.39,126.41,23695.0
2018-01-12 12:55:00,126.41,126.41,126.36,126.4,30008.0,126.41,126.41,126.36,126.4,30008.0
2018-01-12 13:00:00,126.4,126.45,126.39,126.43,31120.0,126.4,126.45,126.39,126.43,31120.0
2018-01-12 13:05:00,126.44,126.46,126.43,126.46,114074.0,126.44,126.46,126.43,126.46,114074.0
2018-01-12 13:10:00,126.46,126.53,126.45,126.52,177516.0,126.46,126.53,126.45,126.52,177516.0
2018-01-12 13:15:00,126.52,126.57,126.51,126.54,107482.0,126.52,126.57,126.51,126.54,107482.0
2018-01-12 13:20:00,126.55,126.58,126.51,126.58,48000.0,126.55,126.58,126.51,126.58,48000.0
2018-01-12 13:25:00,126.57,126.68,126.57,126.65,63150.0,126.57,126.68,126.57,126.65,63150.0
2018-01-12 13:30:00,126.65,126.77,126.64,126.73,233422.0,126.65,126.77,126.64,126.73,233422.0
2018-01-12 13:35:00,126.72,126.82,126.72,126.76,397556.0,126.72,126.82,126.72,126.76,397556.0
2018-01-12 13:40:00,126.77,126.8,126.71,126.77,152028.0,126.77,126.8,126.71,126.77,152028.0
2018-01-12 13:45:00,126.77,126.93,126.75,126.92,205839.0,126.77,126.93,126.75,126.92,205839.0
2018-01-12 13:50:00,126.93,126.97,126.88,126.89,137500.0,126.93,126.97,126.88,126.89,137500.0
2018-01-12 13:55:00,126.89,127.0,126.89,126.98,103471.0,126.89,127.0,126.89,126.98,103471.0
2018-01-12 14:00:00,126.98,127.01,126.95,127.0,139218.0,126.98,127.01,126.95,127.0,139218.0
2018-01-12 14:05:00,127.0,127.09,126.99,127.03,68653.0,127.0,127.09,126.99,127.03,68653.0
2018-01-12 14:10:00,127.04,127.12,127.03,127.08,51185.0,127.04,127.12,127.03,127.08,51185.0
2018-01-12 14:15:00,127.09,127.13,127.02,127.03,92051.0,127.09,127.13,127.02,127.03,92051.0
2018-01-12 14:20:00,127.04,127.05,126.99,127.04,62551.0,127.04,127.05,126.99,127.04,62551.0
2018-01-12 14:25:00,127.05,127.11,127.04,127.11,46628.0,127.05,127.11,127.04,127.11,46628.0
2018-01-12 14:30:00,127.1,127.12,127.04,127.06,51846.0,127.1,127.12,127.04,127.06,51846.0
2018-01-12 14:35:00,127.06,127.09,127.0,127.0,89128.0,127.06,127.09,127.0,127.0,89128.0
2018-01-12 14:40:00,126.99,126.99,126.88,126.94,80123.0,126.99,126.99,126.88,126.94,80123.0
2018-01-12 14:45:00,126.95,126.96,126.92,126.96,53794.0,126.95,126.96,126.92,126.96,53794.0
2018-01-12 14:50:00,126.95,126.96,126.89,126.92,77546.0,126.95,126.96,126.89,126.92,77546.0
2018-01-12 14:55:00,126.93,126.96,126.91,126.94,51079.0,126.93,126.96,126.91,126.94,51079.0
2018-01-12 15:00:00,126.95,126.99,126.92,126.95,122765.0,126.95,126.99,126.92,126.95,122765.0
2018-01-12 15:05:00,126.95,127.01,126.94,127.0,124730.0,126.95,127.01,126.94,127.0,124730.0
2018-01-12 15:10:00,127.0,127.05,126.99,127.04,49788.0,127.0,127.05,126.99,127.04,49788.0
2018-01-12 15:15:00,127.05,127.07,127.03,127.06,50666.0,127.05,127.07,127.03,127.06,50666.0
2018-01-12 15:20:00,127.06,127.11,127.04,127.09,109113.0,127.06,127.11,127.04,127.09,109113.0
2018-01-12 15:25:00,127.08,127.09,127.05,127.07,48506.0,127.08,127.09,127.05,127.07,48506.0
2018-01-12 15:30:00,127.07,127.1,127.05,127.1,24601.0,127.07,127.1,127.05,127.1,24601.0
2018-01-12 15:35:00,127.1,127.1,127.07,127.08,131375.0,127.1,127.1,127.07,127.08,131375.0
2018-01-12 15:40:00,127.09,127.09,127.04,127.05,200946.0,127.09,127.09,127.04,127.05,200946.0
2018-01-12 15:45:00,127.05,127.09,127.04,127.08,189649.0,127.05,127.09,127.04,127.08,189649.0
2018-01-12 15:50:00,127.08,127.09,127.06,127.07,169309.0,127.08,127.09,127.06,127.07,169309.0
2018-01-12 15:55:00,127.07,127.07,126.95,126.98,521004.0,127.07,127.07,126.95,126.98,521004.0
2018-01-16 09:30:00,126.6,126.65,126.57,126.59,181899.0,126.6,126.65,126.57,126.59,181899.0
2018-01-16 09:35:00,126.59,126.62,126.57,126.62,104879.0,126.59,126.62,126.57,126.62,104879.0
2018-01-16 09:40:00,126.62,126.64,126.57,126.57,78506.0,126.62,126.64,126.57,126.57,78506.0
2018-01-16 09:45:00,126.58,126.58,126.4,126.47,118976.0,126.58,126.58,126.4,126.47,118976.0
2018-01-16 09:50:00,126.46,126.54,126.44,126.51,99878.0,126.46,126.54,126.44,126.51,99878.0
2018-01-16 09:55:00,126.52,126.53,126.47,126.48,69449.0,126.52,126.53,126.47,126.48,69449.0
2018-01-16 10:00:00,126.47,126.62,126.46,126.58,140467.0,126.47,126.62,126.46,126.58,140467.0
2018-01-16 10:05:00,126.58,126.68,126.57,126.68,119084.0,126.58,126.68,126.57,126.68,119084.0
2018-01-16 10:10:00,126.68,126.68,126.6,126.65,58495.0,126.68,126.68,126.6,126.65,58495.0
2018-01-16 10:15:00,126.65,126.66,126.59,126.62,49819.0,126.65,126.66,126.59,126.62,49819.0
2018-01-16 10:20:00,126.62,126.71,126.61,126.63,117522.0,126.62,126.71,126.61,126.63,117522.0
2018-01-16 10:25:00,126.63,126.66,126.61,126.61,47088.0,126.63,126.66,126.61,126.61,47088.0
2018-01-16 10:30:00,126.61,126.67,126.6,126.64,43164.0,126.61,126.67,126.6,126.64,43164.0
2018-01-16 10:35:00,126.64,126.67,126.59,126.64,100642.0,126.64,126.67,126.59,126.64,100642.0
2018-01-16 10:40:00,126.63,126.66,126.57,126.64,291870.0,126.63,126.66,126.57,126.64,291870.0
2018-01-16 10:45:00,126.64,126.72,126.61,126.68,338131.0,126.64,126.72,126.61,126.68,338131.0
2018-01-16 10:50:00,126.68,126.73,126.67,126.72,40679.0,126.68,126.73,126.67,126.72,40679.0
2018-01-16 10:55:00,126.72,126.76,126.66,126.72,38783.0,126.72,126.76,126.66,126.72,38783.0
2018-01-16 11:00:00,126.73,126.73,126.65,126.68,71297.0,126.73,126.73,126.65,126.68,71297.0
2018-01-16 11:05:00,126.68,126.7,126.63,126.65,49936.0,126.68,126.7,126.63,126.65,49936.0
2018-01-16 11:10:00,126.64,126.72,126.58,126.7,81607.0,126.64,126.72,126.58,126.7,81607.0
2018-01-16 11:15:00,126.69,126.71,126.65,126.65,19652.0,126.69,126.71,126.65,126.65,19652.0
2018-01-16 11:20:00,126.65,126.67,126.62,126.63,67153.0,126.65,126.67,126.62,126.63,67153.0
2018-01-16 11:25:00,126.64,126.65,126.59,126.6,34908.0,126.64,126.65,126.59,126.6,34908.0
2018-01-16 11:30:00,126.59,126.67,126.59,126.63,68608.0,126.59,126.67,126.59,126.63,68608.0
2018-01-16 11:35:00,126.63,126.64,126.55,126.6,80967.0,126.63,126.64,126.55,126.6,80967.0
2018-01-16 11:40:00,126.6,126.63,126.58,126.62,24296.0,126.6,126.63,126.58,126.62,24296.0
2018-01-16 11:45:00,126.62,126.7,126.62,126.64,69599.0,126.62,126.7,126.62,126.64,69599.0
2018-01-16 11:50:00,126.65,126.66,126.61,126.65,33776.0,126.65,126.66,126.61,126.65,33776.0
2018-01-16 11:55:00,126.66,126.7,126.64,126.69,25909.0,126.66,126.7,126.64,126.69,25909.0
2018-01-16 12:00:00,126.69,126.72,126.65,126.66,53993.0,126.69,126.72,126.65,126.66,53993.0
2018-01-16 12:05:00,126.66,126.7,126.65,126.67,21978.0,126.66,126.7,126.65,126.67,21978.0
2018-01-16 12:10:00,126.67,126.68,126.64,126.66,26522.0,126.67,126.68,126.64,126.66,26522.0
2018-01-16 12:15:00,126.65,126.65,126.62,126.62,39805.0,126.65,126.65,126.62,126.62,39805.0
2018-01-16 12:20:00,126.62,126.63,126.58,126.61,27031.0,126.62,126.63,126.58,126.61,27031.0
2018-01-16 12:25:00,126.61,126.63,126.56,126.58,24203.0,126.61,126.63,126.56,126.58,24203.0
2018-01-16 12:30:00,126.58,126.61,126.54,126.59,38569.0,126.58,126.61,126.54,126.59,38569.0
2018-01-16 12:35:00,126.59,126.62,126.57,126.61,27328.0,126.59,126.62,126.57,126.61,27328.0
2018-01-16 12:40:00,126.61,126.65,126.59,126.65,12999.0,126.61,126.65,126.59,126.65,12999.0
2018-01-16 12:45:00,126.64,126.66,126.63,126.64,34199.0,126.64,126.66,126.63,126.64,34199.0
2018-01-16 12:50:00,126.64,126.68,126.63,126.66,75752.0,126.64,126.68,126.63,126.66,75752.0
2018-01-16 12:55:00,126.66,126.69,126.64,126.68,51498.0,126.66,126.69,126.64,126.68,51498.0
2018-01-16 13:00:00,126.67,126.72,126.65,126.72,48556.0,126.67,126.72,126.65,126.72,48556.0
2018-01-16 13:05:00,126.72,126.73,126.68,126.7,40016.0,126.72,126.73,126.68,126.7,40016.0
2018-01-16 13:10:00,126.7,126.7,126.66,126.68,13176.0,126.7,126.7,126.66,126.68,13176.0
2018-01-16 13:15:00,126.68,126.74,126.67,126.73,26727.0,126.68,126.74,126.67,126.73,26727.0
2018-01-16 13:20:00,126.74,126.77,126.73,126.77,17138.0,126.74,126.77,126.73,126.77,17138.0
2018-01-16 13:25:00,126.77,126.89,126.76,126.87,65109.0,126.77,126.89,126.76,126.87,65109.0
2018-01-16 13:30:00,126.87,126.89,126.83,126.88,46924.0,126.87,126.89,126.83,126.88,46924.0
2018-01-16 13:35:00,126.88,126.91,126.86,126.89,17699.0,126.88,126.91,126.86,126.89,17699.0
2018-01-16 13:40:00,126.89,126.89,126.84,126.87,17562.0,126.89,126.89,126.84,126.87,17562.0
2018-01-16 13:45:00,126.86,126.92,126.85,126.92,27059.0,126.86,126.92,126.85,126.92,27059.0
2018-01-16 13:50:00,126.92,127.03,126.91,126.99,86146.0,126.92,127.03,126.91,126.99,86146.0
2018-01-16 13:55:00,126.99,127.07,126.99,127.05,79878.0,126.99,127.07,126.99,127.05,79878.0
2018-01-16 14:00:00,127.05,127.07,127.05,127.07,24500.0,127.05,127.07,127.05,127.07,24500.0
2018-01-16 14:05:00,127.07,127.09,126.98,126.99,53287.0,127.07,127.09,126.98,126.99,53287.0
2018-01-16 14:10:00,126.99,127.04,126.98,127.03,58536.0,126.99,127.04,126.98,127.03,58536.0
2018-01-16 14:15:00,127.03,127.06,127.02,127.04,41049.0,127.03,127.06,127.02,127.04,41049.0
2018-01-16 14:20:00,127.04,127.15,127.04,127.15,44072.0,127.04,127.15,127.04,127.15,44072.0
2018-01-16 14:25:00,127.14,127.18,127.13,127.18,78687.0,127.14,127.18,127.13,127.18,78687.0
2018-01-16 14:30:00,127.17,127.17,127.07,127.07,89372.0,127.17,127.17,127.07,127.07,89372.0
2018-01-16 14:35:00,127.08,127.13,127.07,127.13,34407.0,127.08,127.13,127.07,127.13,34407.0
2018-01-16 14:40:00,127.14,127.16,127.12,127.13,32029.0,127.14,127.16,127.12,127.13,32029.0
2018-01-16 14:45:00,127.13,127.14,127.02,127.06,65212.0,127.13,127.14,127.02,127.06,65212.0
2018-01-16 14:50:00,127.06,127.06,127.0,127.04,34815.0,127.06,127.06,127.0,127.04,34815.0
2018-01-16 14:55:00,127.04,127.08,127.03,127.05,61839.0,127.04,127.08,127.03,127.05,61839.0
2018-01-16 15:00:00,127.06,127.06,126.93,126.94,191884.0,127.06,127.06,126.93,126.94,191884.0
2018-01-16 15:05:00,126.94,126.98,126.93,126.98,93037.0,126.94,126.98,126.93,126.98,93037.0
2018-01-16 15:10:00,126.98,127.04,126.97,127.03,45715.0,126.98,127.04,126.97,127.03,45715.0
2018-01-16 15:15:00,127.03,127.06,127.02,127.06,96875.0,127.03,127.06,127.02,127.06,96875.0
2018-01-16 15:20:00,127.06,127.13,127.04,127.13,137671.0,127.06,127.13,127.04,127.13,137671.0
2018-01-16 15:25:00,127.12,127.14,127.08,127.11,109839.0,127.12,127.14,127.08,127.11,109839.0
2018-01-16 15:30:00,127.11,127.16,127.11,127.13,142259.0,127.11,127.16,127.11,127.13,142259.0
2018-01-16 15:35:00,127.13,127.16,127.11,127.15,128228.0,127.13,127.16,127.11,127.15,128228.0
2018-01-16 15:40:00,127.15,127.18,127.14,127.15,187682.0,127.15,127.18,127.14,127.15,187682.0
2018-01-16 15:45:00,127.15,127.16,127.08,127.1,230426.0,127.15,127.16,127.08,127.1,230426.0
2018-01-16 15:50:00,127.1,127.14,127.07,127.14,320441.0,127.1,127.14,127.07,127.14,320441.0
2018-01-16 15:55:00,127.14,127.18,127.09,127.17,724778.0,127.14,127.18,127.09,127.17,724778.0
2018-01-17 09:30:00,126.77,126.83,126.72,126.82,233473.0,126.77,126.83,126.72,126.82,233473.0
2018-01-17 09:35:00,126.83,126.83,126.76,126.82,56986.0,126.83,126.83,126.76,126.82,56986.0
2018-01-17 09:40:00,126.81,126.9,126.8,126.83,57094.0,126.81,126.9,126.8,126.83,57094.0
2018-01-17 09:45:00,126.83,126.84,126.71,126.72,57155.0,126.83,126.84,126.71,126.72,57155.0
2018-01-17 09:50:00,126.71,126.77,126.69,126.74,90383.0,126.71,126.77,126.69,126.74,90383.0
2018-01-17 09:55:00,126.74,126.79,126.72,126.77,91395.0,126.74,126.79,126.72,126.77,91395.0
2018-01-17 10:00:00,126.77,126.82,126.63,126.7,372154.0,126.77,126.82,126.63,126.7,372154.0
2018-01-17 10:05:00,126.69,126.75,126.69,126.73,85433.0,126.69,126.75,126.69,126.73,85433.0
2018-01-17 10:10:00,126.73,126.77,126.68,126.77,122599.0,126.73,126.77,126.68,126.77,122599.0
2018-01-17 10:15:00,126.75,126.85,126.75,126.81,100683.0,126.75,126.85,126.75,126.81,100683.0
2018-01-17 10:20:00,126.81,126.83,126.79,126.8,86611.0,126.81,126.83,126.79,126.8,86611.0
2018-01-17 10:25:00,126.8,126.87,126.79,126.83,149383.0,126.8,126.87,126.79,126.83,149383.0
2018-01-17 10:30:00,126.82,126.82,126.75,126.76,74899.0,126.82,126.82,126.75,126.76,74899.0
2018-01-17 10:35:00,126.75,126.81,126.73,126.8,68476.0,126.75,126.81,126.73,126.8,68476.0
2018-01-17 10:40:00,126.8,126.82,126.73,126.73,38111.0,126.8,126.82,126.73,126.73,38111.0
2018-01-17 10:45:00,126.73,126.78,126.73,126.76,67534.0,126.73,126.78,126.73,126.76,67534.0
2018-01-17 10:50:00,126.76,126.79,126.74,126.78,30439.0,126.76,126.79,126.74,126.78,30439.0
2018-01-17 10:55:00,126.79,126.81,126.76,126.8,47288.0,126.79,126.81,126.76,126.8,47288.0
2018-01-17 11:00:00,126.79,126.79,126.73,126.74,38922.0,126.79,126.79,126.73,126.74,38922.0
2018-01-17 11:05:00,126.74,126.77,126.72,126.72,44056.0,126.74,126.77,126.72,126.72,44056.0
2018-01-17 11:10:00,126.71,126.81,126.71,126.75,75222.0,126.71,126.81,126.71,126.75,75222.0
2018-01-17 11:15:00,126.74,126.75,126.71,126.73,76221.0,126.74,126.75,126.71,126.73,76221.0
2018-01-17 11:20:00,126.73,126.75,126.71,126.75,45850.0,126.73,126.75,126.71,126.75,45850.0
2018-01-17 11:25:00,126.74,126.77,126.73,126.73,16640.0,126.74,126.77,126.73,126.73,16640.0
2018-01-17 11:30:00,126.71,126.71,126.6,126.6,100226.0,126.71,126.71,126.6,126.6,100226.0
2018-01-17 11:35:00,126.61,126.64,126.29,126.45,559023.0,126.61,126.64,126.29,126.45,559023.0
2018-01-17 11:40:00,126.45,126.49,126.39,126.47,169729.0,126.45,126.49,126.39,126.47,169729.0
2018-01-17 11:45:00,126.48,126.51,126.43,126.5,83922.0,126.48,126.51,126.43,126.5,83922.0
2018-01-17 11:50:00,126.49,126.5,126.45,126.49,79346.0,126.49,126.5,126.45,126.49,79346.0
2018-01-17 11:55:00,126.48,126.58,126.42,126.56,98597.0,126.48,126.58,126.42,126.56,98597.0
2018-01-17 12:00:00,126.55,126.61,126.52,126.6,58626.0,126.55,126.61,126.52,126.6,58626.0
2018-01-17 12:05:00,126.6,126.64,126.59,126.59,37144.0,126.6,126.64,126.59,126.59,37144.0
2018-01-17 12:10:00,126.6,126.65,126.59,126.64,38432.0,126.6,126.65,126.59,126.64,38432.0
2018-01-17 12:15:00,126.64,126.73,126.63,126.71,52056.0,126.64,126.73,126.63,126.71,52056.0
2018-01-17 12:20:00,126.71,126.73,126.7,126.7,25611.0,126.71,126.73,126.7,126.7,25611.0
2018-01-17 12:25:00,126.7,126.73,126.69,126.73,31773.0,126.7,126.73,126.69,126.73,31773.0
2018-01-17 12:30:00,126.73,126.75,126.7,126.71,24897.0,126.73,126.75,126.7,126.71,24897.0
2018-01-17 12:35:00,126.71,126.71,126.66,126.68,18500.0,126.71,126.71,126.66,126.68,18500.0
2018-01-17 12:40:00,126.67,126.7,126.66,126.66,13701.0,126.67,126.7,126.66,126.66,13701.0
2018-01-17 12:45:00,126.66,126.7,126.65,126.69,23113.0,126.66,126.7,126.65,126.69,23113.0
2018-01-17 12:50:00,126.7,126.73,126.68,126.72,24298.0,126.7,126.73,126.68,126.72,24298.0
2018-01-17 12:55:00,126.72,126.8,126.69,126.79,64762.0,126.72,126.8,126.69,126.79,64762.0
2018-01-17 13:00:00,126.77,126.83,126.73,126.83,48205.0,126.77,126.83,126.73,126.83,48205.0
2018-01-17 13:05:00,126.83,126.91,126.83,126.88,113000.0,126.83,126.91,126.83,126.88,113000.0
2018-01-17 13:10:00,126.88,126.98,126.88,126.96,47886.0,126.88,126.98,126.88,126.96,47886.0
2018-01-17 13:15:00,126.97,127.0,126.95,127.0,22856.0,126.97,127.0,126.95,127.0,22856.0
2018-01-17 13:20:00,127.0,127.01,126.98,127.0,47184.0,127.0,127.01,126.98,127.0,47184.0
2018-01-17 13:25:00,127.0,127.08,126.92,127.07,67612.0,127.0,127.08,126.92,127.07,67612.0
2018-01-17 13:30:00,127.07,127.19,127.07,127.17,59598.0,127.07,127.19,127.07,127.17,59598.0
2018-01-17 13:35:00,127.17,127.22,127.17,127.18,26724.0,127.17,127.22,127.17,127.18,26724.0
2018-01-17 13:40:00,127.17,127.18,127.11,127.15,22631.0,127.17,127.18,127.11,127.15,22631.0
2018-01-17 13:45:00,127.15,127.2,127.13,127.19,28837.0,127.15,127.2,127.13,127.19,28837.0
2018-01-17 13:50:00,127.19,127.22,127.16,127.16,15971.0,127.19,127.22,127.16,127.16,15971.0
2018-01-17 13:55:00,127.16,127.17,127.08,127.12,54600.0,127.16,127.17,127.08,127.12,54600.0
2018-01-17 14:00:00,127.11,127.11,126.95,126.99,71479.0,127.11,127.11,126.95,126.99,71479.0
2018-01-17 14:05:00,126.97,127.01,126.96,127.0,50276.0,126.97,127.01,126.96,127.0,50276.0
2018-01-17 14:10:00,126.99,127.01,126.92,126.97,66928.0,126.99,127.01,126.92,126.97,66928.0
2018-01-17 14:15:00,126.97,126.98,126.87,126.95,131171.0,126.97,126.98,126.87,126.95,131171.0
2018-01-17 14:20:00,126.95,126.96,126.92,126.94,61988.0,126.95,126.96,126.92,126.94,61988.0
2018-01-17 14:25:00,126.93,126.94,126.86,126.93,150697.0,126.93,126.94,126.86,126.93,150697.0
2018-01-17 14:30:00,126.93,126.94,126.81,126.83,155733.0,126.93,126.94,126.81,126.83,155733.0
2018-01-17 14:35:00,126.83,126.83,126.6,126.66,194045.0,126.83,126.83,126.6,126.66,194045.0
2018-01-17 14:40:00,126.65,126.66,126.59,126.64,27296.0,126.65,126.66,126.59,126.64,27296.0
2018-01-17 14:45:00,126.65,126.65,126.57,126.57,81273.0,126.65,126.65,126.57,126.57,81273.0
2018-01-17 14:50:00,126.57,126.57,126.5,126.5,134043.0,126.57,126.57,126.5,126.5,134043.0
2018-01-17 14:55:00,126.49,126.5,126.12,126.13,391818.0,126.49,126.5,126.12,126.13,391818.0
2018-01-17 15:00:00,126.12,126.19,125.91,126.1,764705.0,126.12,126.19,125.91,126.1,764705.0
2018-01-17 15:05:00,126.1,126.25,126.01,126.06,326833.0,126.1,126.25,126.01,126.06,326833.0
2018-01-17 15:10:00,126.06,126.13,126.02,126.07,162425.0,126.06,126.13,126.02,126.07,162425.0
2018-01-17 15:15:00,126.07,126.07,125.95,125.95,95905.0,126.07,126.07,125.95,125.95,95905.0
2018-01-17 15:20:00,125.95,126.04,125.9,126.0,177608.0,125.95,126.04,125.9,126.0,177608.0
2018-01-17 15:25:00,126.01,126.1,125.97,126.09,124152.0,126.01,126.1,125.97,126.09,124152.0
2018-01-17 15:30:00,126.1,126.17,126.09,126.13,147879.0,126.1,126.17,126.09,126.13,147879.0
2018-01-17 15:35:00,126.13,126.14,126.0,126.04,162866.0,126.13,126.14,126.0,126.04,162866.0
2018-01-17 15:40:00,126.03,126.09,125.98,126.04,115905.0,126.03,126.09,125.98,126.04,115905.0
2018-01-17 15:45:00,126.04,126.1,125.99,126.03,191607.0,126.04,126.1,125.99,126.03,191607.0
2018-01-17 15:50:00,126.03,126.06,125.98,126.01,284613.0,126.03,126.06,125.98,126.01,284613.0
2018-01-17 15:55:00,126.01,126.17,126.0,126.14,515596.0,126.01,126.17,126.0,126.14,515596.0
2018-01-18 09:30:00,126.13,126.3,126.13,126.2,513046.0,126.13,126.3,126.13,126.2,513046.0
2018-01-18 09:35:00,126.2,126.24,126.17,126.24,40276.0,126.2,126.24,126.17,126.24,40276.0
2018-01-18 09:40:00,126.24,126.37,126.23,126.33,117113.0,126.24,126.37,126.23,126.33,117113.0
2018-01-18 09:45:00,126.33,126.46,126.29,126.36,199230.0,126.33,126.46,126.29,126.36,199230.0
2018-01-18 09:50:00,126.36,126.4,126.28,126.32,55239.0,126.36,126.4,126.28,126.32,55239.0
2018-01-18 09:55:00,126.33,126.35,126.27,126.32,49223.0,126.33,126.35,126.27,126.32,49223.0
2018-01-18 10:00:00,126.31,126.42,126.3,126.38,134359.0,126.31,126.42,126.3,126.38,134359.0
2018-01-18 10:05:00,126.39,126.39,126.31,126.31,70871.0,126.39,126.39,126.31,126.31,70871.0
2018-01-18 10:10:00,126.32,126.36,126.31,126.36,28449.0,126.32,126.36,126.31,126.36,28449.0
2018-01-18 10:15:00,126.36,126.39,126.31,126.32,82361.0,126.36,126.39,126.31,126.32,82361.0
2018-01-18 10:20:00,126.32,126.38,126.28,126.36,36088.0,126.32,126.38,126.28,126.36,36088.0
2018-01-18 10:25:00,126.37,126.41,126.26,126.29,51991.0,126.37,126.41,126.26,126.29,51991.0
2018-01-18 10:30:00,126.28,126.28,126.15,126.17,60554.0,126.28,126.28,126.15,126.17,60554.0
2018-01-18 10:35:00,126.17,126.23,126.12,126.13,53232.0,126.17,126.23,126.12,126.13,53232.0
2018-01-18 10:40:00,126.13,126.21,126.11,126.16,49302.0,126.13,126.21,126.11,126.16,49302.0
2018-01-18 10:45:00,126.17,126.17,126.1,126.14,43861.0,126.17,126.17,126.1,126.14,43861.0
2018-01-18 10:50:00,126.13,126.17,126.12,126.13,39641.0,126.13,126.17,126.12,126.13,39641.0
2018-01-18 10:55:00,126.13,126.21,126.12,126.19,24981.0,126.13,126.21,126.12,126.19,24981.0
2018-01-18 11:00:00,126.2,126.24,126.13,126.15,91563.0,126.2,126.24,126.13,126.15,91563.0
2018-01-18 11:05:00,126.15,126.21,126.15,126.2,18615.0,126.15,126.21,126.15,126.2,18615.0
2018-01-18 11:10:00,126.19,126.19,126.12,126.16,21128.0,126.19,126.19,126.12,126.16,21128.0
2018-01-18 11:15:00,126.15,126.27,126.14,126.26,71588.0,126.15,126.27,126.14,126.26,71588.0
2018-01-18 11:20:00,126.27,126.5,126.22,126.48,133187.0,126.27,126.5,126.22,126.48,133187.0
2018-01-18 11:25:00,126.5,126.52,126.35,126.39,218319.0,126.5,126.52,126.35,126.39,218319.0
2018-01-18 11:30:00,126.38,126.41,126.3,126.3,78478.0,126.38,126.41,126.3,126.3,78478.0
2018-01-18 11:35:00,126.3,126.32,126.27,126.29,60021.0,126.3,126.32,126.27,126.29,60021.0
2018-01-18 11:40:00,126.29,126.3,126.26,126.29,21714.0,126.29,126.3,126.26,126.29,21714.0
2018-01-18 11:45:00,126.29,126.33,126.2,126.21,79584.0,126.29,126.33,126.2,126.21,79584.0
2018-01-18 11:50:00,126.2,126.25,126.16,126.17,47764.0,126.2,126.25,126.16,126.17,47764.0
2018-01-18 11:55:00,126.18,126.23,126.18,126.21,33405.0,126.18,126.23,126.18,126.21,33405.0
2018-01-18 12:00:00,126.19,126.23,126.17,126.23,32273.0,126.19,126.23,126.17,126.23,32273.0
2018-01-18 12:05:00,126.24,126.29,126.23,126.27,23273.0,126.24,126.29,126.23,126.27,23273.0
2018-01-18 12:10:00,126.27,126.33,126.27,126.3,32552.0,126.27,126.33,126.27,126.3,32552.0
2018-01-18 12:15:00,126.3,126.32,126.29,126.3,20529.0,126.3,126.32,126.29,126.3,20529.0
2018-01-18 12:20:00,126.31,126.36,126.29,126.36,59783.0,126.31,126.36,126.29,126.36,59783.0
2018-01-18 12:25:00,126.33,126.35,126.29,126.29,32095.0,126.33,126.35,126.29,126.29,32095.0
2018-01-18 12:30:00,126.3,126.35,126.3,126.34,12004.0,126.3,126.35,126.3,126.34,12004.0
2018-01-18 12:35:00,126.34,126.34,126.23,126.27,25381.0,126.34,126.34,126.23,126.27,25381.0
2018-01-18 12:40:00,126.27,126.27,126.21,126.24,26735.0,126.27,126.27,126.21,126.24,26735.0
2018-01-18 12:45:00,126.24,126.29,126.23,126.23,15493.0,126.24,126.29,126.23,126.23,15493.0
2018-01-18 12:50:00,126.24,126.24,126.15,126.17,28830.0,126.24,126.24,126.15,126.17,28830.0
2018-01-18 12:55:00,126.16,126.16,126.11,126.14,83911.0,126.16,126.16,126.11,126.14,83911.0
2018-01-18 13:00:00,126.13,126.21,126.13,126.18,29565.0,126.13,126.21,126.13,126.18,29565.0
2018-01-18 13:05:00,126.18,126.2,126.12,126.13,23031.0,126.18,126.2,126.12,126.13,23031.0
2018-01-18 13:10:00,126.13,126.14,125.99,126.01,39432.0,126.13,126.14,125.99,126.01,39432.0
2018-01-18 13:15:00,126.0,126.02,125.91,125.92,31984.0,126.0,126.02,125.91,125.92,31984.0
2018-01-18 13:20:00,125.92,126.02,125.92,125.98,58434.0,125.92,126.02,125.92,125.98,58434.0
2018-01-18 13:25:00,125.98,125.99,125.92,125.96,29620.0,125.98,125.99,125.92,125.96,29620.0
2018-01-18 13:30:00,125.96,125.96,125.85,125.94,92547.0,125.96,125.96,125.85,125.94,92547.0
2018-01-18 13:35:00,125.94,126.01,125.93,125.98,65464.0,125.94,126.01,125.93,125.98,65464.0
2018-01-18 13:40:00,125.99,126.09,125.98,126.07,22996.0,125.99,126.09,125.98,126.07,22996.0
2018-01-18 13:45:00,126.08,126.1,125.99,126.03,47288.0,126.08,126.1,125.99,126.03,47288.0
2018-01-18 13:50:00,126.03,126.03,125.95,125.96,53705.0,126.03,126.03,125.95,125.96,53705.0
2018-01-18 13:55:00,125.96,125.97,125.91,125.92,71232.0,125.96,125.97,125.91,125.92,71232.0
2018-01-18 14:00:00,125.92,125.96,125.87,125.96,45399.0,125.92,125.96,125.87,125.96,45399.0
2018-01-18 14:05:00,125.95,126.01,125.95,125.98,44859.0,125.95,126.01,125.95,125.98,44859.0
2018-01-18 14:10:00,125.98,125.98,125.92,125.92,20559.0,125.98,125.98,125.92,125.92,20559.0
2018-01-18 14:15:00,125.93,126.02,125.91,126.0,72945.0,125.93,126.02,125.91,126.0,72945.0
2018-01-18 14:20:00,125.99,126.02,125.98,125.98,25068.0,125.99,126.02,125.98,125.98,25068.0
2018-01-18 14:25:00,125.97,125.99,125.93,125.96,26161.0,125.97,125.99,125.93,125.96,26161.0
2018-01-18 14:30:00,125.96,126.02,125.95,126.02,26157.0,125.96,126.02,125.95,126.02,26157.0
2018-01-18 14:35:00,126.02,126.05,125.99,126.03,24979.0,126.02,126.05,125.99,126.03,24979.0
2018-01-18 14:40:00,126.04,126.05,126.02,126.03,47118.0,126.04,126.05,126.02,126.03,47118.0
2018-01-18 14:45:00,126.03,126.05,125.97,126.04,52677.0,126.03,126.05,125.97,126.04,52677.0
2018-01-18 14:50:00,126.02,126.04,125.99,126.0,27871.0,126.02,126.04,125.99,126.0,27871.0
2018-01-18 14:55:00,126.0,126.14,125.99,126.09,57420.0,126.0,126.14,125.99,126.09,57420.0
2018-01-18 15:00:00,126.1,126.15,126.05,126.06,69375.0,126.1,126.15,126.05,126.06,69375.0
2018-01-18 15:05:00,126.06,126.07,126.0,126.04,43208.0,126.06,126.07,126.0,126.04,43208.0
2018-01-18 15:10:00,126.04,126.08,125.99,126.03,37319.0,126.04,126.08,125.99,126.03,37319.0
2018-01-18 15:15:00,126.02,126.04,125.96,125.96,42256.0,126.02,126.04,125.96,125.96,42256.0
2018-01-18 15:20:00,125.95,125.96,125.88,125.88,135156.0,125.95,125.96,125.88,125.88,135156.0
2018-01-18 15:25:00,125.87,125.91,125.81,125.81,58727.0,125.87,125.91,125.81,125.81,58727.0
2018-01-18 15:30:00,125.81,125.95,125.81,125.82,198435.0,125.81,125.95,125.81,125.82,198435.0
2018-01-18 15:35:00,125.83,125.86,125.8,125.85,198323.0,125.83,125.86,125.8,125.85,198323.0
2018-01-18 15:40:00,125.84,125.87,125.81,125.83,82915.0,125.84,125.87,125.81,125.83,82915.0
2018-01-18 15:45:00,125.83,125.9,125.82,125.88,121691.0,125.83,125.9,125.82,125.88,121691.0
2018-01-18 15:50:00,125.89,125.91,125.87,125.91,115638.0,125.89,125.91,125.87,125.91,115638.0
2018-01-18 15:55:00,125.9,125.91,125.85,125.85,222880.0,125.9,125.91,125.85,125.85,222880.0
2018-01-19 09:30:00,126.57,126.58,126.43,126.48,218364.0,126.57,126.58,126.43,126.48,218364.0
2018-01-19 09:35:00,126.48,126.56,126.43,126.54,130618.0,126.48,126.56,126.43,126.54,130618.0
2018-01-19 09:40:00,126.53,126.6,126.49,126.56,107110.0,126.53,126.6,126.49,126.56,107110.0
2018-01-19 09:45:00,126.57,126.57,126.44,126.52,105783.0,126.57,126.57,126.44,126.52,105783.0
2018-01-19 09:50:00,126.51,126.57,126.47,126.54,46024.0,126.51,126.57,126.47,126.54,46024.0
2018-01-19 09:55:00,126.54,126.61,126.54,126.6,40005.0,126.54,126.61,126.54,126.6,40005.0
2018-01-19 10:00:00,126.61,126.72,126.59,126.71,148397.0,126.61,126.72,126.59,126.71,148397.0
2018-01-19 10:05:00,126.72,126.73,126.62,126.64,78410.0,126.72,126.73,126.62,126.64,78410.0
2018-01-19 10:10:00,126.65,126.69,126.63,126.65,21407.0,126.65,126.69,126.63,126.65,21407.0
2018-01-19 10:15:00,126.65,126.67,126.6,126.64,43060.0,126.65,126.67,126.6,126.64,43060.0
2018-01-19 10:20:00,126.64,126.7,126.63,126.66,20459.0,126.64,126.7,126.63,126.66,20459.0
2018-01-19 10:25:00,126.66,126.68,126.62,126.64,53213.0,126.66,126.68,126.62,126.64,53213.0
2018-01-19 10:30:00,126.64,126.68,126.59,126.67,63850.0,126.64,126.68,126.59,126.67,63850.0
2018-01-19 10:35:00,126.67,126.68,126.63,126.63,28675.0,126.67,126.68,126.63,126.63,28675.0
2018-01-19 10:40:00,126.63,126.67,126.6,126.62,37792.0,126.63,126.67,126.6,126.62,37792.0
2018-01-19 10:45:00,126.61,126.61,126.5,126.5,583839.0,126.61,126.61,126.5,126.5,583839.0
2018-01-19 10:50:00,126.52,126.54,126.48,126.53,46203.0,126.52,126.54,126.48,126.53,46203.0
2018-01-19 10:55:00,126.53,126.54,126.46,126.5,69412.0,126.53,126.54,126.46,126.5,69412.0
2018-01-19 11:00:00,126.51,126.56,126.5,126.54,25449.0,126.51,126.56,126.5,126.54,25449.0
2018-01-19 11:05:00,126.54,126.57,126.52,126.55,68045.0,126.54,126.57,126.52,126.55,68045.0
2018-01-19 11:10:00,126.54,126.57,126.52,126.52,21449.0,126.54,126.57,126.52,126.52,21449.0
2018-01-19 11:15:00,126.52,126.63,126.52,126.58,63076.0,126.52,126.63,126.52,126.58,63076.0
2018-01-19 11:20:00,126.61,126.61,126.58,126.58,36599.0,126.61,126.61,126.58,126.58,36599.0
2018-01-19 11:25:00,126.6,126.6,126.57,126.57,20005.0,126.6,126.6,126.57,126.57,20005.0
2018-01-19 11:30:00,126.57,126.59,126.53,126.54,37871.0,126.57,126.59,126.53,126.54,37871.0
2018-01-19 11:35:00,126.54,126.55,126.53,126.55,27010.0,126.54,126.55,126.53,126.55,27010.0
2018-01-19 11:40:00,126.55,126.58,126.55,126.56,16259.0,126.55,126.58,126.55,126.56,16259.0
2018-01-19 11:45:00,126.56,126.59,126.56,126.59,39954.0,126.56,126.59,126.56,126.59,39954.0
2018-01-19 11:50:00,126.6,126.6,126.57,126.59,22398.0,126.6,126.6,126.57,126.59,22398.0
2018-01-19 11:55:00,126.58,126.61,126.57,126.6,19817.0,126.58,126.61,126.57,126.6,19817.0
2018-01-19 12:00:00,126.6,126.67,126.6,126.66,132610.0,126.6,126.67,126.6,126.66,132610.0
2018-01-19 12:05:00,126.65,126.65,126.6,126.61,39947.0,126.65,126.65,126.6,126.61,39947.0
2018-01-19 12:10:00,126.61,126.66,126.6,126.66,24357.0,126.61,126.66,126.6,126.66,24357.0
2018-01-19 12:15:00,126.66,126.66,126.61,126.62,26207.0,126.66,126.66,126.61,126.62,26207.0
2018-01-19 12:20:00,126.61,126.64,126.6,126.64,40870.0,126.61,126.64,126.6,126.64,40870.0
2018-01-19 12:25:00,126.63,126.64,126.59,126.61,21241.0,126.63,126.64,126.59,126.61,21241.0
2018-01-19 12:30:00,126.61,126.64,126.6,126.62,18695.0,126.61,126.64,126.6,126.62,18695.0
2018-01-19 12:35:00,126.63,126.65,126.62,126.62,19787.0,126.63,126.65,126.62,126.62,19787.0
2018-01-19 12:40:00,126.63,126.63,126.59,126.6,23284.0,126.63,126.63,126.59,126.6,23284.0
2018-01-19 12:45:00,126.61,126.64,126.6,126.61,22062.0,126.61,126.64,126.6,126.61,22062.0
2018-01-19 12:50:00,126.6,126.62,126.58,126.62,31499.0,126.6,126.62,126.58,126.62,31499.0
2018-01-19 12:55:00,126.61,126.61,126.55,126.57,51107.0,126.61,126.61,126.55,126.57,51107.0
2018-01-19 13:00:00,126.58,126.6,126.56,126.59,20494.0,126.58,126.6,126.56,126.59,20494.0
2018-01-19 13:05:00,126.58,126.58,126.52,126.53,30539.0,126.58,126.58,126.52,126.53,30539.0
2018-01-19 13:10:00,126.53,126.55,126.51,126.54,27286.0,126.53,126.55,126.51,126.54,27286.0
2018-01-19 13:15:00,126.54,126.56,126.52,126.53,26028.0,126.54,126.56,126.52,126.53,26028.0
2018-01-19 13:20:00,126.53,126.57,126.52,126.55,23230.0,126.53,126.57,126.52,126.55,23230.0
2018-01-19 13:25:00,126.55,126.56,126.48,126.5,16611.0,126.55,126.56,126.48,126.5,16611.0
2018-01-19 13:30:00,126.49,126.55,126.48,126.53,23566.0,126.49,126.55,126.48,126.53,23566.0
2018-01-19 13:35:00,126.52,126.53,126.48,126.5,16537.0,126.52,126.53,126.48,126.5,16537.0
2018-01-19 13:40:00,126.5,126.51,126.48,126.51,14337.0,126.5,126.51,126.48,126.51,14337.0
2018-01-19 13:45:00,126.5,126.51,126.49,126.51,18096.0,126.5,126.51,126.49,126.51,18096.0
2018-01-19 13:50:00,126.51,126.57,126.5,126.56,23470.0,126.51,126.57,126.5,126.56,23470.0
2018-01-19 13:55:00,126.56,126.65,126.53,126.65,150727.0,126.56,126.65,126.53,126.65,150727.0
2018-01-19 14:00:00,126.65,126.71,126.63,126.64,127856.0,126.65,126.71,126.63,126.64,127856.0
2018-01-19 14:05:00,126.63,126.66,126.61,126.62,20490.0,126.63,126.66,126.61,126.62,20490.0
2018-01-19 14:10:00,126.62,126.65,126.6,126.61,24620.0,126.62,126.65,126.6,126.61,24620.0
2018-01-19 14:15:00,126.61,126.62,126.58,126.61,177563.0,126.61,126.62,126.58,126.61,177563.0
2018-01-19 14:20:00,126.61,126.62,126.59,126.61,27825.0,126.61,126.62,126.59,126.61,27825.0
2018-01-19 14:25:00,126.6,126.62,126.6,126.61,6670.0,126.6,126.62,126.6,126.61,6670.0
2018-01-19 14:30:00,126.6,126.62,126.56,126.6,68889.0,126.6,126.62,126.56,126.6,68889.0
2018-01-19 14:35:00,126.6,126.62,126.58,126.61,12437.0,126.6,126.62,126.58,126.61,12437.0
2018-01-19 14:40:00,126.62,126.63,126.6,126.63,27549.0,126.62,126.63,126.6,126.63,27549.0
2018-01-19 14:45:00,126.63,126.64,126.61,126.64,8899.0,126.63,126.64,126.61,126.64,8899.0
2018-01-19 14:50:00,126.64,126.66,126.62,126.63,46632.0,126.64,126.66,126.62,126.63,46632.0
2018-01-19 14:55:00,126.63,126.67,126.62,126.64,60715.0,126.63,126.67,126.62,126.64,60715.0
2018-01-19 15:00:00,126.64,126.65,126.59,126.61,28780.0,126.64,126.65,126.59,126.61,28780.0
2018-01-19 15:05:00,126.61,126.63,126.59,126.6,43381.0,126.61,126.63,126.59,126.6,43381.0
2018-01-19 15:10:00,126.6,126.6,126.58,126.59,24877.0,126.6,126.6,126.58,126.59,24877.0
2018-01-19 15:15:00,126.59,126.59,126.52,126.53,91641.0,126.59,126.59,126.52,126.53,91641.0
2018-01-19 15:20:00,126.52,126.55,126.51,126.53,169773.0,126.52,126.55,126.51,126.53,169773.0
2018-01-19 15:25:00,126.53,126.56,126.49,126.54,195100.0,126.53,126.56,126.49,126.54,195100.0
2018-01-19 15:30:00,126.53,126.56,126.52,126.53,61461.0,126.53,126.56,126.52,126.53,61461.0
2018-01-19 15:35:00,126.54,126.55,126.52,126.54,67008.0,126.54,126.55,126.52,126.54,67008.0
2018-01-19 15:40:00,126.54,126.56,126.51,126.52,281202.0,126.54,126.56,126.51,126.52,281202.0
2018-01-19 15:45:00,126.52,126.54,126.5,126.51,171530.0,126.52,126.54,126.5,126.51,171530.0
2018-01-19 15:50:00,126.51,126.51,126.45,126.48,133774.0,126.51,126.51,126.45,126.48,133774.0
2018-01-19 15:55:00,126.49,126.5,126.41,126.43,342321.0,126.49,126.5,126.41,126.43,342321.0
2018-01-22 09:30:00,126.51,126.55,126.48,126.49,76586.0,126.51,126.55,126.48,126.49,76586.0
2018-01-22 09:35:00,126.47,126.49,126.42,126.42,49569.0,126.47,126.49,126.42,126.42,49569.0
2018-01-22 09:40:00,126.42,126.43,126.38,126.42,42289.0,126.42,126.43,126.38,126.42,42289.0
2018-01-22 09:45:00,126.42,126.46,126.38,126.45,31241.0,126.42,126.46,126.38,126.45,31241.0
2018-01-22 09:50:00,126.46,126.48,126.44,126.48,12264.0,126.46,126.48,126.44,126.48,12264.0
2018-01-22 09:55:00,126.49,126.51,126.37,126.39,34737.0,126.49,126.51,126.37,126.39,34737.0
2018-01-22 10:00:00,126.4,126.47,126.39,126.44,39093.0,126.4,126.47,126.39,126.44,39093.0
2018-01-22 10:05:00,126.45,126.47,126.43,126.46,54601.0,126.45,126.47,126.43,126.46,54601.0
2018-01-22 10:10:00,126.47,126.52,126.46,126.51,24964.0,126.47,126.52,126.46,126.51,24964.0
2018-01-22 10:15:00,126.52,126.55,126.5,126.51,25554.0,126.52,126.55,126.5,126.51,25554.0
2018-01-22 10:20:00,126.52,126.57,126.51,126.54,16788.0,126.52,126.57,126.51,126.54,16788.0
2018-01-22 10:25:00,126.55,126.6,126.54,126.57,21281.0,126.55,126.6,126.54,126.57,21281.0
2018-01-22 10:30:00,126.56,126.6,126.56,126.59,38438.0,126.56,126.6,126.56,126.59,38438.0
2018-01-22 10:35:00,126.59,126.61,126.57,126.6,20561.0,126.59,126.61,126.57,126.6,20561.0
2018-01-22 10:40:00,126.6,126.72,126.59,126.67,113011.0,126.6,126.72,126.59,126.67,113011.0
2018-01-22 10:45:00,126.67,126.72,126.66,126.69,39382.0,126.67,126.72,126.66,126.69,39382.0
2018-01-22 10:50:00,126.69,126.75,126.66,126.69,79097.0,126.69,126.75,126.66,126.69,79097.0
2018-01-22 10:55:00,126.69,126.71,126.62,126.66,73863.0,126.69,126.71,126.62,126.66,73863.0
2018-01-22 11:00:00,126.67,126.67,126.6,126.61,26712.0,126.67,126.67,126.6,126.61,26712.0
2018-01-22 11:05:00,126.61,126.64,126.57,126.58,23580.0,126.61,126.64,126.57,126.58,23580.0
2018-01-22 11:10:00,126.59,126.62,126.55,126.58,27539.0,126.59,126.62,126.55,126.58,27539.0
2018-01-22 11:15:00,126.58,126.63,126.57,126.6,21016.0,126.58,126.63,126.57,126.6,21016.0
2018-01-22 11:20:00,126.61,126.64,126.57,126.6,10980.0,126.61,126.64,126.57,126.6,10980.0
2018-01-22 11:25:00,126.6,126.64,126.59,126.62,20013.0,126.6,126.64,126.59,126.62,20013.0
2018-01-22 11:30:00,126.62,126.64,126.59,126.61,17359.0,126.62,126.64,126.59,126.61,17359.0
2018-01-22 11:35:00,126.61,126.64,126.58,126.59,53595.0,126.61,126.64,126.58,126.59,53595.0
2018-01-22 11:40:00,126.59,126.6,126.47,126.47,27652.0,126.59,126.6,126.47,126.47,27652.0
2018-01-22 11:45:00,126.47,126.51,126.46,126.48,69071.0,126.47,126.51,126.46,126.48,69071.0
2018-01-22 11:50:00,126.49,126.54,126.43,126.46,32809.0,126.49,126.54,126.43,126.46,32809.0
2018-01-22 11:55:00,126.45,126.49,126.37,126.38,35059.0,126.45,126.49,126.37,126.38,35059.0
2018-01-22 12:00:00,126.39,126.41,126.32,126.35,83168.0,126.39,126.41,126.32,126.35,83168.0
2018-01-22 12:05:00,126.35,126.4,126.32,126.39,124680.0,126.35,126.4,126.32,126.39,124680.0
2018-01-22 12:10:00,126.39,126.46,126.39,126.44,22166.0,126.39,126.46,126.39,126.44,22166.0
2018-01-22 12:15:00,126.44,126.44,126.36,126.38,23111.0,126.44,126.44,126.36,126.38,23111.0
2018-01-22 12:20:00,126.38,126.41,126.28,126.37,67784.0,126.38,126.41,126.28,126.37,67784.0
2018-01-22 12:25:00,126.36,126.44,126.35,126.39,122918.0,126.36,126.44,126.35,126.39,122918.0
2018-01-22 12:30:00,126.39,126.41,126.35,126.39,15890.0,126.39,126.41,126.35,126.39,15890.0
2018-01-22 12:35:00,126.39,126.39,126.32,126.37,27943.0,126.39,126.39,126.32,126.37,27943.0
2018-01-22 12:40:00,126.36,126.38,126.33,126.35,39968.0,126.36,126.38,126.33,126.35,39968.0
2018-01-22 12:45:00,126.36,126.4,126.35,126.37,17367.0,126.36,126.4,126.35,126.37,17367.0
2018-01-22 12:50:00,126.38,126.41,126.37,126.39,14219.0,126.38,126.41,126.37,126.39,14219.0
2018-01-22 12:55:00,126.39,126.43,126.37,126.42,64008.0,126.39,126.43,126.37,126.42,64008.0
2018-01-22 13:00:00,126.42,126.46,126.38,126.39,36934.0,126.42,126.46,126.38,126.39,36934.0
2018-01-22 13:05:00,126.4,126.43,126.38,126.42,13353.0,126.4,126.43,126.38,126.42,13353.0
2018-01-22 13:10:00,126.42,126.47,126.41,126.46,12503.0,126.42,126.47,126.41,126.46,12503.0
2018-01-22 13:15:00,126.47,126.48,126.46,126.46,27029.0,126.47,126.48,126.46,126.46,27029.0
2018-01-22 13:20:00,126.45,126.45,126.41,126.43,51921.0,126.45,126.45,126.41,126.43,51921.0
2018-01-22 13:25:00,126.44,126.47,126.4,126.42,40708.0,126.44,126.47,126.4,126.42,40708.0
2018-01-22 13:30:00,126.41,126.43,126.4,126.43,14067.0,126.41,126.43,126.4,126.43,14067.0
2018-01-22 13:35:00,126.43,126.44,126.41,126.44,6774.0,126.43,126.44,126.41,126.44,6774.0
2018-01-22 13:40:00,126.44,126.47,126.44,126.44,11900.0,126.44,126.47,126.44,126.44,11900.0
2018-01-22 13:45:00,126.44,126.44,126.4,126.41,13511.0,126.44,126.44,126.4,126.41,13511.0
2018-01-22 13:50:00,126.42,126.43,126.4,126.41,13927.0,126.42,126.43,126.4,126.41,13927.0
2018-01-22 13:55:00,126.41,126.43,126.4,126.4,18105.0,126.41,126.43,126.4,126.4,18105.0
2018-01-22 14:00:00,126.41,126.41,126.38,126.39,12384.0,126.41,126.41,126.38,126.39,12384.0
2018-01-22 14:05:00,126.38,126.41,126.38,126.41,4232.0,126.38,126.41,126.38,126.41,4232.0
2018-01-22 14:10:00,126.41,126.42,126.37,126.37,16514.0,126.41,126.42,126.37,126.37,16514.0
2018-01-22 14:15:00,126.37,126.39,126.35,126.36,13512.0,126.37,126.39,126.35,126.36,13512.0
2018-01-22 14:20:00,126.37,126.43,126.31,126.41,173189.0,126.37,126.43,126.31,126.41,173189.0
2018-01-22 14:25:00,126.42,126.44,126.4,126.41,34650.0,126.42,126.44,126.4,126.41,34650.0
2018-01-22 14:30:00,126.42,126.43,126.4,126.41,11707.0,126.42,126.43,126.4,126.41,11707.0
2018-01-22 14:35:00,126.41,126.43,126.39,126.42,10480.0,126.41,126.43,126.39,126.42,10480.0
2018-01-22 14:40:00,126.42,126.51,126.42,126.49,38181.0,126.42,126.51,126.42,126.49,38181.0
2018-01-22 14:45:00,126.49,126.52,126.48,126.52,19951.0,126.49,126.52,126.48,126.52,19951.0
2018-01-22 14:50:00,126.53,126.53,126.5,126.51,11732.0,126.53,126.53,126.5,126.51,11732.0
2018-01-22 14:55:00,126.51,126.55,126.46,126.48,75880.0,126.51,126.55,126.46,126.48,75880.0
2018-01-22 15:00:00,126.49,126.54,126.48,126.51,35565.0,126.49,126.54,126.48,126.51,35565.0
2018-01-22 15:05:00,126.53,126.53,126.5,126.51,37960.0,126.53,126.53,126.5,126.51,37960.0
2018-01-22 15:10:00,126.52,126.52,126.46,126.48,57606.0,126.52,126.52,126.46,126.48,57606.0
2018-01-22 15:15:00,126.48,126.57,126.48,126.54,19978.0,126.48,126.57,126.48,126.54,19978.0
2018-01-22 15:20:00,126.55,126.55,126.5,126.53,29058.0,126.55,126.55,126.5,126.53,29058.0
2018-01-22 15:25:00,126.53,126.55,126.52,126.54,14784.0,126.53,126.55,126.52,126.54,14784.0
2018-01-22 15:30:00,126.55,126.57,126.55,126.57,49098.0,126.55,126.57,126.55,126.57,49098.0
2018-01-22 15:35:00,126.56,126.59,126.56,126.59,35354.0,126.56,126.59,126.56,126.59,35354.0
2018-01-22 15:40:00,126.58,126.63,126.58,126.6,158321.0,126.58,126.63,126.58,126.6,158321.0
2018-01-22 15:45:00,126.6,126.65,126.6,126.62,135492.0,126.6,126.65,126.6,126.62,135492.0
2018-01-22 15:50:00,126.62,126.68,126.61,126.67,632367.0,126.62,126.68,126.61,126.67,632367.0
2018-01-22 15:55:00,126.68,126.69,126.65,126.65,487021.0,126.68,126.69,126.65,126.65,487021.0
2018-01-23 09:30:00,126.53,126.54,126.42,126.46,158353.0,126.53,126.54,126.42,126.46,158353.0
2018-01-23 09:35:00,126.47,126.51,126.4,126.47,362537.0,126.47,126.51,126.4,126.47,362537.0
2018-01-23 09:40:00,126.46,126.46,126.34,126.46,51303.0,126.46,126.46,126.34,126.46,51303.0
2018-01-23 09:45:00,126.45,126.5,126.43,126.49,40873.0,126.45,126.5,126.43,126.49,40873.0
2018-01-23 09:50:00,126.49,126.57,126.46,126.55,86252.0,126.49,126.57,126.46,126.55,86252.0
2018-01-23 09:55:00,126.55,126.65,126.55,126.63,200319.0,126.55,126.65,126.55,126.63,200319.0
2018-01-23 10:00:00,126.62,126.65,126.55,126.65,79378.0,126.62,126.65,126.55,126.65,79378.0
2018-01-23 10:05:00,126.65,126.69,126.61,126.63,82152.0,126.65,126.69,126.61,126.63,82152.0
2018-01-23 10:10:00,126.63,126.66,126.57,126.58,58426.0,126.63,126.66,126.57,126.58,58426.0
2018-01-23 10:15:00,126.59,126.65,126.58,126.61,29329.0,126.59,126.65,126.58,126.61,29329.0
2018-01-23 10:20:00,126.61,126.81,126.6,126.76,140331.0,126.61,126.81,126.6,126.76,140331.0
2018-01-23 10:25:00,126.76,126.88,126.75,126.82,143968.0,126.76,126.88,126.75,126.82,143968.0
2018-01-23 10:30:00,126.83,126.86,126.77,126.8,83853.0,126.83,126.86,126.77,126.8,83853.0
2018-01-23 10:35:00,126.8,126.96,126.79,126.92,118031.0,126.8,126.96,126.79,126.92,118031.0
2018-01-23 10:40:00,126.93,127.01,126.86,126.98,163058.0,126.93,127.01,126.86,126.98,163058.0
2018-01-23 10:45:00,126.98,127.0,126.91,126.92,92247.0,126.98,127.0,126.91,126.92,92247.0
2018-01-23 10:50:00,126.93,126.98,126.92,126.95,17850.0,126.93,126.98,126.92,126.95,17850.0
2018-01-23 10:55:00,126.95,127.06,126.95,126.99,39260.0,126.95,127.06,126.95,126.99,39260.0
2018-01-23 11:00:00,126.99,127.01,126.89,126.95,79801.0,126.99,127.01,126.89,126.95,79801.0
2018-01-23 11:05:00,126.95,126.95,126.9,126.95,32722.0,126.95,126.95,126.9,126.95,32722.0
2018-01-23 11:10:00,126.94,126.95,126.89,126.91,70110.0,126.94,126.95,126.89,126.91,70110.0
2018-01-23 11:15:00,126.9,126.91,126.84,126.87,65187.0,126.9,126.91,126.84,126.87,65187.0
2018-01-23 11:20:00,126.87,126.9,126.82,126.82,49026.0,126.87,126.9,126.82,126.82,49026.0
2018-01-23 11:25:00,126.83,126.95,126.82,126.95,47346.0,126.83,126.95,126.82,126.95,47346.0
2018-01-23 11:30:00,126.94,126.94,126.9,126.92,26294.0,126.94,126.94,126.9,126.92,26294.0
2018-01-23 11:35:00,126.92,126.98,126.9,126.98,22605.0,126.92,126.98,126.9,126.98,22605.0
2018-01-23 11:40:00,126.97,127.02,126.97,127.01,42726.0,126.97,127.02,126.97,127.01,42726.0
2018-01-23 11:45:00,127.02,127.09,127.0,127.01,51784.0,127.02,127.09,127.0,127.01,51784.0
2018-01-23 11:50:00,127.01,127.02,126.96,126.97,76496.0,127.01,127.02,126.96,126.97,76496.0
2018-01-23 11:55:00,126.96,126.98,126.92,126.93,36470.0,126.96,126.98,126.92,126.93,36470.0
2018-01-23 12:00:00,126.94,126.94,126.89,126.89,27393.0,126.94,126.94,126.89,126.89,27393.0
2018-01-23 12:05:00,126.9,126.95,126.9,126.95,11710.0,126.9,126.95,126.9,126.95,11710.0
2018-01-23 12:10:00,126.94,126.97,126.93,126.96,13540.0,126.94,126.97,126.93,126.96,13540.0
2018-01-23 12:15:00,126.94,126.99,126.92,126.98,16721.0,126.94,126.99,126.92,126.98,16721.0
2018-01-23 12:20:00,126.98,126.99,126.95,126.99,21711.0,126.98,126.99,126.95,126.99,21711.0
2018-01-23 12:25:00,127.0,127.01,126.94,126.96,61388.0,127.0,127.01,126.94,126.96,61388.0
2018-01-23 12:30:00,126.97,126.99,126.91,126.94,29180.0,126.97,126.99,126.91,126.94,29180.0
2018-01-23 12:35:00,126.95,126.97,126.93,126.95,8672.0,126.95,126.97,126.93,126.95,8672.0
2018-01-23 12:40:00,126.95,126.95,126.92,126.95,14821.0,126.95,126.95,126.92,126.95,14821.0
2018-01-23 12:45:00,126.94,126.96,126.91,126.92,17809.0,126.94,126.96,126.91,126.92,17809.0
2018-01-23 12:50:00,126.92,126.94,126.9,126.91,20387.0,126.92,126.94,126.9,126.91,20387.0
2018-01-23 12:55:00,126.9,126.95,126.9,126.94,26208.0,126.9,126.95,126.9,126.94,26208.0
2018-01-23 13:00:00,126.94,126.96,126.91,126.94,27748.0,126.94,126.96,126.91,126.94,27748.0
2018-01-23 13:05:00,126.94,126.96,126.9,126.9,29896.0,126.94,126.96,126.9,126.9,29896.0
2018-01-23 13:10:00,126.91,126.93,126.89,126.89,23827.0,126.91,126.93,126.89,126.89,23827.0
2018-01-23 13:15:00,126.9,126.91,126.87,126.9,23254.0,126.9,126.91,126.87,126.9,23254.0
2018-01-23 13:20:00,126.9,126.91,126.86,126.87,20751.0,126.9,126.91,126.86,126.87,20751.0
2018-01-23 13:25:00,126.87,126.91,126.86,126.88,33603.0,126.87,126.91,126.86,126.88,33603.0
2018-01-23 13:30:00,126.89,126.96,126.89,126.93,73360.0,126.89,126.96,126.89,126.93,73360.0
2018-01-23 13:35:00,126.94,126.96,126.92,126.96,28156.0,126.94,126.96,126.92,126.96,28156.0
2018-01-23 13:40:00,126.96,126.97,126.92,126.96,10402.0,126.96,126.97,126.92,126.96,10402.0
2018-01-23 13:45:00,126.95,126.99,126.92,126.99,68203.0,126.95,126.99,126.92,126.99,68203.0
2018-01-23 13:50:00,126.99,127.0,126.9,126.91,38352.0,126.99,127.0,126.9,126.91,38352.0
2018-01-23 13:55:00,126.91,126.94,126.91,126.91,13325.0,126.91,126.94,126.91,126.91,13325.0
2018-01-23 14:00:00,126.91,126.98,126.9,126.98,38460.0,126.91,126.98,126.9,126.98,38460.0
2018-01-23 14:05:00,126.97,127.0,126.96,127.0,14691.0,126.97,127.0,126.96,127.0,14691.0
2018-01-23 14:10:00,126.99,127.0,126.95,126.97,69984.0,126.99,127.0,126.95,126.97,69984.0
2018-01-23 14:15:00,126.96,127.03,126.96,127.02,53840.0,126.96,127.03,126.96,127.02,53840.0
2018-01-23 14:20:00,127.02,127.05,127.01,127.01,29623.0,127.02,127.05,127.01,127.01,29623.0
2018-01-23 14:25:00,127.02,127.14,127.02,127.14,33710.0,127.02,127.14,127.02,127.14,33710.0
2018-01-23 14:30:00,127.13,127.14,127.1,127.14,43561.0,127.13,127.14,127.1,127.14,43561.0
2018-01-23 14:35:00,127.14,127.15,127.07,127.08,51869.0,127.14,127.15,127.07,127.08,51869.0
2018-01-23 14:40:00,127.09,127.15,127.08,127.14,50321.0,127.09,127.15,127.08,127.14,50321.0
2018-01-23 14:45:00,127.15,127.19,127.12,127.17,68239.0,127.15,127.19,127.12,127.17,68239.0
2018-01-23 14:50:00,127.16,127.16,127.11,127.13,67228.0,127.16,127.16,127.11,127.13,67228.0
2018-01-23 14:55:00,127.14,127.24,127.13,127.24,92911.0,127.14,127.24,127.13,127.24,92911.0
2018-01-23 15:00:00,127.23,127.27,127.23,127.26,38143.0,127.23,127.27,127.23,127.26,38143.0
2018-01-23 15:05:00,127.26,127.28,127.24,127.25,77811.0,127.26,127.28,127.24,127.25,77811.0
2018-01-23 15:10:00,127.26,127.35,127.25,127.31,86929.0,127.26,127.35,127.25,127.31,86929.0
2018-01-23 15:15:00,127.31,127.31,127.16,127.19,91276.0,127.31,127.31,127.16,127.19,91276.0
2018-01-23 15:20:00,127.19,127.25,127.18,127.21,35215.0,127.19,127.25,127.18,127.21,35215.0
2018-01-23 15:25:00,127.2,127.22,127.17,127.19,39317.0,127.2,127.22,127.17,127.19,39317.0
2018-01-23 15:30:00,127.19,127.2,127.18,127.19,24742.0,127.19,127.2,127.18,127.19,24742.0
2018-01-23 15:35:00,127.19,127.21,127.18,127.21,67031.0,127.19,127.21,127.18,127.21,67031.0
2018-01-23 15:40:00,127.21,127.28,127.2,127.27,67903.0,127.21,127.28,127.2,127.27,67903.0
2018-01-23 15:45:00,127.28,127.29,127.24,127.29,153130.0,127.28,127.29,127.24,127.29,153130.0
2018-01-23 15:50:00,127.29,127.31,127.28,127.31,149997.0,127.29,127.31,127.28,127.31,149997.0
2018-01-23 15:55:00,127.31,127.31,127.25,127.25,230933.0,127.31,127.31,127.25,127.25,230933.0
2018-01-24 09:30:00,128.39,128.57,128.39,128.55,671918.0,128.39,128.57,128.39,128.55,671918.0
2018-01-24 09:35:00,128.56,128.57,128.52,128.54,149191.0,128.56,128.57,128.52,128.54,149191.0
2018-01-24 09:40:00,128.54,128.54,128.42,128.43,278168.0,128.54,128.54,128.42,128.43,278168.0
2018-01-24 09:45:00,128.43,128.48,128.42,128.47,151640.0,128.43,128.48,128.42,128.47,151640.0
2018-01-24 09:50:00,128.47,128.6,128.47,128.59,249339.0,128.47,128.6,128.47,128.59,249339.0
2018-01-24 09:55:00,128.59,128.63,128.57,128.6,188068.0,128.59,128.63,128.57,128.6,188068.0
2018-01-24 10:00:00,128.6,128.65,128.46,128.51,539599.0,128.6,128.65,128.46,128.51,539599.0
2018-01-24 10:05:00,128.51,128.6,128.5,128.59,261856.0,128.51,128.6,128.5,128.59,261856.0
2018-01-24 10:10:00,128.59,128.61,128.48,128.48,219109.0,128.59,128.61,128.48,128.48,219109.0
2018-01-24 10:15:00,128.49,128.51,128.42,128.49,103594.0,128.49,128.51,128.42,128.49,103594.0
2018-01-24 10:20:00,128.48,128.5,128.44,128.49,81878.0,128.48,128.5,128.44,128.49,81878.0
2018-01-24 10:25:00,128.5,128.53,128.47,128.5,114555.0,128.5,128.53,128.47,128.5,114555.0
2018-01-24 10:30:00,128.5,128.5,128.41,128.44,58725.0,128.5,128.5,128.41,128.44,58725.0
2018-01-24 10:35:00,128.44,128.53,128.44,128.53,48939.0,128.44,128.53,128.44,128.53,48939.0
2018-01-24 10:40:00,128.53,128.53,128.47,128.48,78814.0,128.53,128.53,128.47,128.48,78814.0
2018-01-24 10:45:00,128.47,128.53,128.42,128.43,85955.0,128.47,128.53,128.42,128.43,85955.0
2018-01-24 10:50:00,128.43,128.47,128.41,128.41,48109.0,128.43,128.47,128.41,128.41,48109.0
2018-01-24 10:55:00,128.42,128.48,128.42,128.44,62653.0,128.42,128.48,128.42,128.44,62653.0
2018-01-24 11:00:00,128.44,128.46,128.28,128.29,160937.0,128.44,128.46,128.28,128.29,160937.0
2018-01-24 11:05:00,128.29,128.38,128.27,128.38,66115.0,128.29,128.38,128.27,128.38,66115.0
2018-01-24 11:10:00,128.38,128.39,128.29,128.36,32833.0,128.38,128.39,128.29,128.36,32833.0
2018-01-24 11:15:00,128.36,128.42,128.34,128.4,64922.0,128.36,128.42,128.34,128.4,64922.0
2018-01-24 11:20:00,128.4,128.43,128.35,128.42,31914.0,128.4,128.43,128.35,128.42,31914.0
2018-01-24 11:25:00,128.41,128.46,128.39,128.44,43092.0,128.41,128.46,128.39,128.44,43092.0
2018-01-24 11:30:00,128.44,128.45,128.34,128.34,83667.0,128.44,128.45,128.34,128.34,83667.0
2018-01-24 11:35:00,128.33,128.35,128.23,128.28,69301.0,128.33,128.35,128.23,128.28,69301.0
2018-01-24 11:40:00,128.28,128.33,128.27,128.3,32525.0,128.28,128.33,128.27,128.3,32525.0
2018-01-24 11:45:00,128.3,128.38,128.29,128.35,92600.0,128.3,128.38,128.29,128.35,92600.0
2018-01-24 11:50:00,128.36,128.38,128.27,128.28,31797.0,128.36,128.38,128.27,128.28,31797.0
2018-01-24 11:55:00,128.28,128.39,128.28,128.39,97221.0,128.28,128.39,128.28,128.39,97221.0
2018-01-24 12:00:00,128.4,128.49,128.4,128.46,97321.0,128.4,128.49,128.4,128.46,97321.0
2018-01-24 12:05:00,128.45,128.47,128.38,128.39,33303.0,128.45,128.47,128.38,128.39,33303.0
2018-01-24 12:10:00,128.39,128.42,128.36,128.4,34671.0,128.39,128.42,128.36,128.4,34671.0
2018-01-24 12:15:00,128.4,128.46,128.4,128.44,25518.0,128.4,128.46,128.4,128.44,25518.0
2018-01-24 12:20:00,128.44,128.46,128.43,128.45,26515.0,128.44,128.46,128.43,128.45,26515.0
2018-01-24 12:25:00,128.45,128.48,128.43,128.45,69645.0,128.45,128.48,128.43,128.45,69645.0
2018-01-24 12:30:00,128.46,128.46,128.38,128.43,27058.0,128.46,128.46,128.38,128.43,27058.0
2018-01-24 12:35:00,128.41,128.47,128.39,128.47,31563.0,128.41,128.47,128.39,128.47,31563.0
2018-01-24 12:40:00,128.48,128.5,128.47,128.5,39905.0,128.48,128.5,128.47,128.5,39905.0
2018-01-24 12:45:00,128.5,128.53,128.45,128.46,36826.0,128.5,128.53,128.45,128.46,36826.0
2018-01-24 12:50:00,128.46,128.48,128.41,128.45,24661.0,128.46,128.48,128.41,128.45,24661.0
2018-01-24 12:55:00,128.45,128.5,128.41,128.49,202911.0,128.45,128.5,128.41,128.49,202911.0
2018-01-24 13:00:00,128.5,128.51,128.43,128.45,55321.0,128.5,128.51,128.43,128.45,55321.0
2018-01-24 13:05:00,128.45,128.55,128.42,128.54,57136.0,128.45,128.55,128.42,128.54,57136.0
2018-01-24 13:10:00,128.54,128.72,128.51,128.63,228409.0,128.54,128.72,128.51,128.63,228409.0
2018-01-24 13:15:00,128.63,128.7,128.63,128.68,108334.0,128.63,128.7,128.63,128.68,108334.0
2018-01-24 13:20:00,128.67,128.72,128.64,128.71,174603.0,128.67,128.72,128.64,128.71,174603.0
2018-01-24 13:25:00,128.71,128.8,128.66,128.78,102284.0,128.71,128.8,128.66,128.78,102284.0
2018-01-24 13:30:00,128.78,128.88,128.76,128.85,131087.0,128.78,128.88,128.76,128.85,131087.0
2018-01-24 13:35:00,128.84,128.84,128.72,128.75,70785.0,128.84,128.84,128.72,128.75,70785.0
2018-01-24 13:40:00,128.76,128.82,128.76,128.8,64405.0,128.76,128.82,128.76,128.8,64405.0
2018-01-24 13:45:00,128.8,128.89,128.79,128.86,54479.0,128.8,128.89,128.79,128.86,54479.0
2018-01-24 13:50:00,128.86,128.99,128.85,128.97,81731.0,128.86,128.99,128.85,128.97,81731.0
2018-01-24 13:55:00,128.97,129.1,128.95,129.07,82105.0,128.97,129.1,128.95,129.07,82105.0
2018-01-24 14:00:00,129.07,129.19,129.07,129.09,105540.0,129.07,129.19,129.07,129.09,105540.0
2018-01-24 14:05:00,129.1,129.27,128.99,129.03,267337.0,129.1,129.27,128.99,129.03,267337.0
2018-01-24 14:10:00,129.03,129.1,129.03,129.04,63314.0,129.03,129.1,129.03,129.04,63314.0
2018-01-24 14:15:00,129.04,129.04,128.98,129.01,46949.0,129.04,129.04,128.98,129.01,46949.0
2018-01-24 14:20:00,129.0,129.06,128.99,129.06,30523.0,129.0,129.06,128.99,129.06,30523.0
2018-01-24 14:25:00,129.06,129.07,129.01,129.04,60142.0,129.06,129.07,129.01,129.04,60142.0
2018-01-24 14:30:00,129.03,129.06,129.0,129.03,49477.0,129.03,129.06,129.0,129.03,49477.0
2018-01-24 14:35:00,129.03,129.03,128.99,129.02,85853.0,129.03,129.03,128.99,129.02,85853.0
2018-01-24 14:40:00,129.02,129.08,129.01,129.07,69860.0,129.02,129.08,129.01,129.07,69860.0
2018-01-24 14:45:00,129.07,129.1,129.04,129.05,39842.0,129.07,129.1,129.04,129.05,39842.0
2018-01-24 14:50:00,129.06,129.07,128.87,128.88,175100.0,129.06,129.07,128.87,128.88,175100.0
2018-01-24 14:55:00,128.88,128.89,128.82,128.88,197594.0,128.88,128.89,128.82,128.88,197594.0
2018-01-24 15:00:00,128.88,128.89,128.83,128.89,78249.0,128.88,128.89,128.83,128.89,78249.0
2018-01-24 15:05:00,128.9,129.07,128.89,129.07,98082.0,128.9,129.07,128.89,129.07,98082.0
2018-01-24 15:10:00,129.06,129.06,128.95,128.97,92106.0,129.06,129.06,128.95,128.97,92106.0
2018-01-24 15:15:00,128.97,128.99,128.89,128.92,139096.0,128.97,128.99,128.89,128.92,139096.0
2018-01-24 15:20:00,128.93,128.96,128.87,128.96,74421.0,128.93,128.96,128.87,128.96,74421.0
2018-01-24 15:25:00,128.95,128.96,128.87,128.89,84204.0,128.95,128.96,128.87,128.89,84204.0
2018-01-24 15:30:00,128.89,128.98,128.88,128.93,73307.0,128.89,128.98,128.88,128.93,73307.0
2018-01-24 15:35:00,128.93,128.94,128.86,128.92,211969.0,128.93,128.94,128.86,128.92,211969.0
2018-01-24 15:40:00,128.92,128.92,128.86,128.9,159004.0,128.92,128.92,128.86,128.9,159004.0
2018-01-24 15:45:00,128.89,128.89,128.84,128.85,273697.0,128.89,128.89,128.84,128.85,273697.0
2018-01-24 15:50:00,128.85,128.86,128.82,128.84,205424.0,128.85,128.86,128.82,128.84,205424.0
2018-01-24 15:55:00,128.84,128.86,128.82,128.84,503442.0,128.84,128.86,128.82,128.84,503442.0
2018-01-25 09:30:00,128.69,128.78,128.63,128.74,350643.0,128.69,128.78,128.63,128.74,350643.0
2018-01-25 09:35:00,128.73,128.77,128.67,128.69,144153.0,128.73,128.77,128.67,128.69,144153.0
2018-01-25 09:40:00,128.69,128.7,128.44,128.5,410793.0,128.69,128.7,128.44,128.5,410793.0
2018-01-25 09:45:00,128.51,128.63,128.49,128.49,142902.0,128.51,128.63,128.49,128.49,142902.0
2018-01-25 09:50:00,128.5,128.6,128.47,128.5,149438.0,128.5,128.6,128.47,128.5,149438.0
2018-01-25 09:55:00,128.5,128.61,128.49,128.59,80286.0,128.5,128.61,128.49,128.59,80286.0
2018-01-25 10:00:00,128.59,128.69,128.56,128.69,105217.0,128.59,128.69,128.56,128.69,105217.0
2018-01-25 10:05:00,128.7,128.88,128.68,128.86,131302.0,128.7,128.88,128.68,128.86,131302.0
2018-01-25 10:10:00,128.83,128.89,128.75,128.86,92405.0,128.83,128.89,128.75,128.86,92405.0
2018-01-25 10:15:00,128.87,128.89,128.78,128.79,61725.0,128.87,128.89,128.78,128.79,61725.0
2018-01-25 10:20:00,128.8,128.83,128.75,128.79,32178.0,128.8,128.83,128.75,128.79,32178.0
2018-01-25 10:25:00,128.8,128.84,128.76,128.8,60234.0,128.8,128.84,128.76,128.8,60234.0
2018-01-25 10:30:00,128.79,128.95,128.79,128.83,84691.0,128.79,128.95,128.79,128.83,84691.0
2018-01-25 10:35:00,128.83,128.9,128.81,128.86,38383.0,128.83,128.9,128.81,128.86,38383.0
2018-01-25 10:40:00,128.88,128.89,128.83,128.84,26564.0,128.88,128.89,128.83,128.84,26564.0
2018-01-25 10:45:00,128.84,128.9,128.8,128.81,38637.0,128.84,128.9,128.8,128.81,38637.0
2018-01-25 10:50:00,128.81,128.88,128.81,128.87,44240.0,128.81,128.88,128.81,128.87,44240.0
2018-01-25 10:55:00,128.88,128.89,128.81,128.84,24493.0,128.88,128.89,128.81,128.84,24493.0
2018-01-25 11:00:00,128.83,128.88,128.76,128.78,101300.0,128.83,128.88,128.76,128.78,101300.0
2018-01-25 11:05:00,128.77,128.89,128.77,128.88,42300.0,128.77,128.89,128.77,128.88,42300.0
2018-01-25 11:10:00,128.88,128.99,128.87,128.97,39187.0,128.88,128.99,128.87,128.97,39187.0
2018-01-25 11:15:00,128.97,129.11,128.96,129.09,122902.0,128.97,129.11,128.96,129.09,122902.0
2018-01-25 11:20:00,129.1,129.12,129.06,129.11,58032.0,129.1,129.12,129.06,129.11,58032.0
2018-01-25 11:25:00,129.12,129.18,129.1,129.16,91496.0,129.12,129.18,129.1,129.16,91496.0
2018-01-25 11:30:00,129.16,129.16,129.03,129.03,87738.0,129.16,129.16,129.03,129.03,87738.0
2018-01-25 11:35:00,129.03,129.1,129.03,129.03,35161.0,129.03,129.1,129.03,129.03,35161.0
2018-01-25 11:40:00,129.04,129.06,129.01,129.06,38230.0,129.04,129.06,129.01,129.06,38230.0
2018-01-25 11:45:00,129.05,129.12,129.05,129.11,19377.0,129.05,129.12,129.05,129.11,19377.0
2018-01-25 11:50:00,129.11,129.18,129.09,129.15,51131.0,129.11,129.18,129.09,129.15,51131.0
2018-01-25 11:55:00,129.14,129.17,129.1,129.16,43276.0,129.14,129.17,129.1,129.16,43276.0
2018-01-25 12:00:00,129.15,129.16,129.05,129.13,101262.0,129.15,129.16,129.05,129.13,101262.0
2018-01-25 12:05:00,129.13,129.22,129.11,129.18,31679.0,129.13,129.22,129.11,129.18,31679.0
2018-01-25 12:10:00,129.19,129.19,129.15,129.16,32427.0,129.19,129.19,129.15,129.16,32427.0
2018-01-25 12:15:00,129.16,129.16,129.1,129.16,39561.0,129.16,129.16,129.1,129.16,39561.0
2018-01-25 12:20:00,129.16,129.17,129.12,129.16,38953.0,129.16,129.17,129.12,129.16,38953.0
2018-01-25 12:25:00,129.17,129.2,129.16,129.17,20013.0,129.17,129.2,129.16,129.17,20013.0
2018-01-25 12:30:00,129.18,129.23,129.17,129.18,34458.0,129.18,129.23,129.17,129.18,34458.0
2018-01-25 12:35:00,129.18,129.2,129.15,129.18,43491.0,129.18,129.2,129.15,129.18,43491.0
2018-01-25 12:40:00,129.18,129.26,129.17,129.2,45950.0,129.18,129.26,129.17,129.2,45950.0
2018-01-25 12:45:00,129.21,129.25,129.21,129.23,35768.0,129.21,129.25,129.21,129.23,35768.0
2018-01-25 12:50:00,129.21,129.27,129.17,129.25,44864.0,129.21,129.27,129.17,129.25,44864.0
2018-01-25 12:55:00,129.26,129.36,129.24,129.32,71648.0,129.26,129.36,129.24,129.32,71648.0
2018-01-25 13:00:00,129.32,129.42,129.3,129.4,162572.0,129.32,129.42,129.3,129.4,162572.0
2018-01-25 13:05:00,129.4,129.45,129.37,129.44,37562.0,129.4,129.45,129.37,129.44,37562.0
2018-01-25 13:10:00,129.44,129.47,129.4,129.44,54633.0,129.44,129.47,129.4,129.44,54633.0
2018-01-25 13:15:00,129.44,129.47,129.43,129.46,37448.0,129.44,129.47,129.43,129.46,37448.0
2018-01-25 13:20:00,129.47,129.52,129.4,129.41,85198.0,129.47,129.52,129.4,129.41,85198.0
2018-01-25 13:25:00,129.41,129.47,129.36,129.41,69180.0,129.41,129.47,129.36,129.41,69180.0
2018-01-25 13:30:00,129.41,129.47,129.19,129.22,154038.0,129.41,129.47,129.19,129.22,154038.0
2018-01-25 13:35:00,129.22,129.27,129.13,129.22,145428.0,129.22,129.27,129.13,129.22,145428.0
2018-01-25 13:40:00,129.23,129.23,129.06,129.06,226871.0,129.23,129.23,129.06,129.06,226871.0
2018-01-25 13:45:00,129.05,129.16,129.04,129.05,108389.0,129.05,129.16,129.04,129.05,108389.0
2018-01-25 13:50:00,129.04,129.15,129.03,129.11,119226.0,129.04,129.15,129.03,129.11,119226.0
2018-01-25 13:55:00,129.11,129.13,129.05,129.07,123906.0,129.11,129.13,129.05,129.07,123906.0
2018-01-25 14:00:00,129.09,129.14,128.53,128.64,656038.0,129.09,129.14,128.53,128.64,656038.0
2018-01-25 14:05:00,128.64,128.67,128.38,128.54,502017.0,128.64,128.67,128.38,128.54,502017.0
2018-01-25 14:10:00,128.55,128.72,128.47,128.7,318035.0,128.55,128.72,128.47,128.7,318035.0
2018-01-25 14:15:00,128.7,128.7,128.32,128.39,419059.0,128.7,128.7,128.32,128.39,419059.0
2018-01-25 14:20:00,128.39,128.41,127.97,128.02,590250.0,128.39,128.41,127.97,128.02,590250.0
2018-01-25 14:25:00,128.03,128.22,128.0,128.22,416767.0,128.03,128.22,128.0,128.22,416767.0
2018-01-25 14:30:00,128.21,128.22,127.89,128.01,313906.0,128.21,128.22,127.89,128.01,313906.0
2018-01-25 14:35:00,128.01,128.06,127.65,127.81,514706.0,128.01,128.06,127.65,127.81,514706.0
2018-01-25 14:40:00,127.82,127.84,127.54,127.67,320578.0,127.82,127.84,127.54,127.67,320578.0
2018-01-25 14:45:00,127.67,127.67,127.36,127.58,596462.0,127.67,127.67,127.36,127.58,596462.0
2018-01-25 14:50:00,127.58,127.67,127.55,127.6,151969.0,127.58,127.67,127.55,127.6,151969.0
2018-01-25 14:55:00,127.59,127.9,127.48,127.9,338901.0,127.59,127.9,127.48,127.9,338901.0
2018-01-25 15:00:00,127.89,127.94,127.85,127.94,245046.0,127.89,127.94,127.85,127.94,245046.0
2018-01-25 15:05:00,127.93,128.24,127.9,128.07,246930.0,127.93,128.24,127.9,128.07,246930.0
2018-01-25 15:10:00,128.08,128.08,127.86,127.93,147994.0,128.08,128.08,127.86,127.93,147994.0
2018-01-25 15:15:00,127.93,128.1,127.83,127.96,239899.0,127.93,128.1,127.83,127.96,239899.0
2018-01-25 15:20:00,127.96,128.0,127.88,127.92,131132.0,127.96,128.0,127.88,127.92,131132.0
2018-01-25 15:25:00,127.91,127.92,127.67,127.71,189877.0,127.91,127.92,127.67,127.71,189877.0
2018-01-25 15:30:00,127.71,127.76,127.53,127.63,152991.0,127.71,127.76,127.53,127.63,152991.0
2018-01-25 15:35:00,127.63,127.76,127.55,127.72,127507.0,127.63,127.76,127.55,127.72,127507.0
2018-01-25 15:40:00,127.72,127.85,127.72,127.83,175893.0,127.72,127.85,127.72,127.83,175893.0
2018-01-25 15:45:00,127.83,127.84,127.77,127.8,119047.0,127.83,127.84,127.77,127.8,119047.0
2018-01-25 15:50:00,127.81,127.91,127.8,127.88,191663.0,127.81,127.91,127.8,127.88,191663.0
2018-01-25 15:55:00,127.88,127.97,127.87,127.92,426860.0,127.88,127.97,127.87,127.92,426860.0
2018-01-26 09:30:00,128.24,128.31,128.19,128.3,114568.0,128.24,128.31,128.19,128.3,114568.0
2018-01-26 09:35:00,128.3,128.38,128.22,128.33,178307.0,128.3,128.38,128.22,128.33,178307.0
2018-01-26 09:40:00,128.32,128.37,128.28,128.32,69631.0,128.32,128.37,128.28,128.32,69631.0
2018-01-26 09:45:00,128.32,128.44,128.26,128.35,152904.0,128.32,128.44,128.26,128.35,152904.0
2018-01-26 09:50:00,128.34,128.4,128.26,128.37,119338.0,128.34,128.4,128.26,128.37,119338.0
2018-01-26 09:55:00,128.37,128.46,128.34,128.41,135341.0,128.37,128.46,128.34,128.41,135341.0
2018-01-26 10:00:00,128.42,128.48,128.36,128.36,237162.0,128.42,128.48,128.36,128.36,237162.0
2018-01-26 10:05:00,128.37,128.44,128.36,128.42,106812.0,128.37,128.44,128.36,128.42,106812.0
2018-01-26 10:10:00,128.42,128.43,128.29,128.32,85584.0,128.42,128.43,128.29,128.32,85584.0
2018-01-26 10:15:00,128.33,128.34,128.22,128.22,73898.0,128.33,128.34,128.22,128.22,73898.0
2018-01-26 10:20:00,128.23,128.28,128.2,128.24,120174.0,128.23,128.28,128.2,128.24,120174.0
2018-01-26 10:25:00,128.24,128.24,128.15,128.17,94670.0,128.24,128.24,128.15,128.17,94670.0
2018-01-26 10:30:00,128.17,128.21,128.12,128.2,436610.0,128.17,128.21,128.12,128.2,436610.0
2018-01-26 10:35:00,128.19,128.27,128.18,128.27,78820.0,128.19,128.27,128.18,128.27,78820.0
2018-01-26 10:40:00,128.27,128.28,128.22,128.24,63808.0,128.27,128.28,128.22,128.24,63808.0
2018-01-26 10:45:00,128.24,128.27,128.17,128.27,68784.0,128.24,128.27,128.17,128.27,68784.0
2018-01-26 10:50:00,128.27,128.33,128.25,128.3,79573.0,128.27,128.33,128.25,128.3,79573.0
2018-01-26 10:55:00,128.29,128.36,128.27,128.29,92085.0,128.29,128.36,128.27,128.29,92085.0
2018-01-26 11:00:00,128.28,128.31,128.25,128.29,62882.0,128.28,128.31,128.25,128.29,62882.0
2018-01-26 11:05:00,128.29,128.31,128.26,128.3,62477.0,128.29,128.31,128.26,128.3,62477.0
2018-01-26 11:10:00,128.28,128.37,128.24,128.33,63788.0,128.28,128.37,128.24,128.33,63788.0
2018-01-26 11:15:00,128.34,128.36,128.3,128.34,118131.0,128.34,128.36,128.3,128.34,118131.0
2018-01-26 11:20:00,128.34,128.38,128.3,128.36,65209.0,128.34,128.38,128.3,128.36,65209.0
2018-01-26 11:25:00,128.36,128.47,128.33,128.43,115347.0,128.36,128.47,128.33,128.43,115347.0
2018-01-26 11:30:00,128.43,128.47,128.38,128.41,79659.0,128.43,128.47,128.38,128.41,79659.0
2018-01-26 11:35:00,128.41,128.41,128.19,128.26,130430.0,128.41,128.41,128.19,128.26,130430.0
2018-01-26 11:40:00,128.26,128.32,128.24,128.29,77842.0,128.26,128.32,128.24,128.29,77842.0
2018-01-26 11:45:00,128.29,128.36,128.27,128.35,44702.0,128.29,128.36,128.27,128.35,44702.0
2018-01-26 11:50:00,128.34,128.35,128.29,128.32,44448.0,128.34,128.35,128.29,128.32,44448.0
2018-01-26 11:55:00,128.33,128.4,128.29,128.33,48166.0,128.33,128.4,128.29,128.33,48166.0
2018-01-26 12:00:00,128.33,128.42,128.33,128.42,39599.0,128.33,128.42,128.33,128.42,39599.0
2018-01-26 12:05:00,128.42,128.44,128.31,128.34,53104.0,128.42,128.44,128.31,128.34,53104.0
2018-01-26 12:10:00,128.35,128.44,128.34,128.43,43482.0,128.35,128.44,128.34,128.43,43482.0
2018-01-26 12:15:00,128.43,128.48,128.4,128.44,52318.0,128.43,128.48,128.4,128.44,52318.0
2018-01-26 12:20:00,128.43,128.47,128.4,128.45,52174.0,128.43,128.47,128.4,128.45,52174.0
2018-01-26 12:25:00,128.46,128.47,128.4,128.42,34709.0,128.46,128.47,128.4,128.42,34709.0
2018-01-26 12:30:00,128.42,128.48,128.4,128.41,34039.0,128.42,128.48,128.4,128.41,34039.0
2018-01-26 12:35:00,128.41,128.42,128.34,128.34,46705.0,128.41,128.42,128.34,128.34,46705.0
2018-01-26 12:40:00,128.35,128.35,128.28,128.33,68481.0,128.35,128.35,128.28,128.33,68481.0
2018-01-26 12:45:00,128.34,128.39,128.33,128.36,20482.0,128.34,128.39,128.33,128.36,20482.0
2018-01-26 12:50:00,128.35,128.38,128.31,128.38,48214.0,128.35,128.38,128.31,128.38,48214.0
2018-01-26 12:55:00,128.38,128.44,128.38,128.41,30597.0,128.38,128.44,128.38,128.41,30597.0
2018-01-26 13:00:00,128.42,128.45,128.39,128.44,24300.0,128.42,128.45,128.39,128.44,24300.0
2018-01-26 13:05:00,128.44,128.45,128.42,128.43,30633.0,128.44,128.45,128.42,128.43,30633.0
2018-01-26 13:10:00,128.43,128.47,128.42,128.46,30783.0,128.43,128.47,128.42,128.46,30783.0
2018-01-26 13:15:00,128.46,128.5,128.46,128.47,26963.0,128.46,128.5,128.46,128.47,26963.0
2018-01-26 13:20:00,128.46,128.52,128.43,128.46,64691.0,128.46,128.52,128.43,128.46,64691.0
2018-01-26 13:25:00,128.44,128.45,128.36,128.36,40275.0,128.44,128.45,128.36,128.36,40275.0
2018-01-26 13:30:00,128.35,128.37,128.28,128.33,99547.0,128.35,128.37,128.28,128.33,99547.0
2018-01-26 13:35:00,128.33,128.34,128.28,128.32,48660.0,128.33,128.34,128.28,128.32,48660.0
2018-01-26 13:40:00,128.32,128.38,128.31,128.36,28227.0,128.32,128.38,128.31,128.36,28227.0
2018-01-26 13:45:00,128.36,128.43,128.36,128.39,81059.0,128.36,128.43,128.36,128.39,81059.0
2018-01-26 13:50:00,128.39,128.4,128.31,128.33,67251.0,128.39,128.4,128.31,128.33,67251.0
2018-01-26 13:55:00,128.32,128.42,128.32,128.41,69521.0,128.32,128.42,128.32,128.41,69521.0
2018-01-26 14:00:00,128.41,128.43,128.36,128.41,32499.0,128.41,128.43,128.36,128.41,32499.0
2018-01-26 14:05:00,128.42,128.47,128.4,128.46,62996.0,128.42,128.47,128.4,128.46,62996.0
2018-01-26 14:10:00,128.46,128.47,128.41,128.42,41714.0,128.46,128.47,128.41,128.42,41714.0
2018-01-26 14:15:00,128.43,128.48,128.4,128.4,41927.0,128.43,128.48,128.4,128.4,41927.0
2018-01-26 14:20:00,128.41,128.42,127.99,128.0,566180.0,128.41,128.42,127.99,128.0,566180.0
2018-01-26 14:25:00,127.99,128.24,127.99,128.16,174571.0,127.99,128.24,127.99,128.16,174571.0
2018-01-26 14:30:00,128.16,128.18,128.06,128.11,66118.0,128.16,128.18,128.06,128.11,66118.0
2018-01-26 14:35:00,128.11,128.25,128.1,128.25,105138.0,128.11,128.25,128.1,128.25,105138.0
2018-01-26 14:40:00,128.24,128.24,128.11,128.17,45258.0,128.24,128.24,128.11,128.17,45258.0
2018-01-26 14:45:00,128.17,128.23,128.14,128.15,62242.0,128.17,128.23,128.14,128.15,62242.0
2018-01-26 14:50:00,128.15,128.17,128.09,128.13,49649.0,128.15,128.17,128.09,128.13,49649.0
2018-01-26 14:55:00,128.13,128.21,128.13,128.14,70567.0,128.13,128.21,128.13,128.14,70567.0
2018-01-26 15:00:00,128.13,128.15,128.09,128.12,70677.0,128.13,128.15,128.09,128.12,70677.0
2018-01-26 15:05:00,128.12,128.13,128.06,128.08,54078.0,128.12,128.13,128.06,128.08,54078.0
2018-01-26 15:10:00,128.07,128.1,128.05,128.08,53446.0,128.07,128.1,128.05,128.08,53446.0
2018-01-26 15:15:00,128.07,128.08,128.03,128.05,36429.0,128.07,128.08,128.03,128.05,36429.0
2018-01-26 15:20:00,128.05,128.12,128.04,128.12,93559.0,128.05,128.12,128.04,128.12,93559.0
2018-01-26 15:25:00,128.12,128.14,128.1,128.11,42073.0,128.12,128.14,128.1,128.11,42073.0
2018-01-26 15:30:00,128.11,128.17,128.11,128.13,50682.0,128.11,128.17,128.11,128.13,50682.0
2018-01-26 15:35:00,128.13,128.17,128.11,128.13,162097.0,128.13,128.17,128.11,128.13,162097.0
2018-01-26 15:40:00,128.13,128.15,128.09,128.09,73449.0,128.13,128.15,128.09,128.09,73449.0
2018-01-26 15:45:00,128.09,128.1,127.97,127.99,123052.0,128.09,128.1,127.97,127.99,123052.0
2018-01-26 15:50:00,127.98,128.08,127.98,128.04,179485.0,127.98,128.08,127.98,128.04,179485.0
2018-01-26 15:55:00,128.04,128.08,128.02,128.06,270936.0,128.04,128.08,128.02,128.06,270936.0
2018-01-29 09:30:00,127.58,127.63,127.54,127.54,153464.0,127.58,127.63,127.54,127.54,153464.0
2018-01-29 09:35:00,127.55,127.55,127.45,127.48,144954.0,127.55,127.55,127.45,127.48,144954.0
2018-01-29 09:40:00,127.48,127.48,127.41,127.43,122951.0,127.48,127.48,127.41,127.43,122951.0
2018-01-29 09:45:00,127.43,127.48,127.33,127.35,133473.0,127.43,127.48,127.33,127.35,133473.0
2018-01-29 09:50:00,127.36,127.4,127.32,127.4,56572.0,127.36,127.4,127.32,127.4,56572.0
2018-01-29 09:55:00,127.4,127.48,127.38,127.46,139529.0,127.4,127.48,127.38,127.46,139529.0
2018-01-29 10:00:00,127.47,127.53,127.45,127.48,69459.0,127.47,127.53,127.45,127.48,69459.0
2018-01-29 10:05:00,127.49,127.52,127.46,127.49,48158.0,127.49,127.52,127.46,127.49,48158.0
2018-01-29 10:10:00,127.49,127.53,127.47,127.51,38887.0,127.49,127.53,127.47,127.51,38887.0
2018-01-29 10:15:00,127.5,127.53,127.43,127.46,361588.0,127.5,127.53,127.43,127.46,361588.0
2018-01-29 10:20:00,127.46,127.49,127.43,127.44,21950.0,127.46,127.49,127.43,127.44,21950.0
2018-01-29 10:25:00,127.45,127.55,127.44,127.55,44087.0,127.45,127.55,127.44,127.55,44087.0
2018-01-29 10:30:00,127.54,127.55,127.48,127.48,46603.0,127.54,127.55,127.48,127.48,46603.0
2018-01-29 10:35:00,127.48,127.52,127.46,127.51,30463.0,127.48,127.52,127.46,127.51,30463.0
2018-01-29 10:40:00,127.51,127.52,127.34,127.37,88001.0,127.51,127.52,127.34,127.37,88001.0
2018-01-29 10:45:00,127.36,127.37,127.29,127.33,63862.0,127.36,127.37,127.29,127.33,63862.0
2018-01-29 10:50:00,127.34,127.34,127.19,127.28,120387.0,127.34,127.34,127.19,127.28,120387.0
2018-01-29 10:55:00,127.27,127.3,127.18,127.28,62850.0,127.27,127.3,127.18,127.28,62850.0
2018-01-29 11:00:00,127.27,127.27,127.19,127.19,47041.0,127.27,127.27,127.19,127.19,47041.0
2018-01-29 11:05:00,127.19,127.19,127.0,127.09,174987.0,127.19,127.19,127.0,127.09,174987.0
2018-01-29 11:10:00,127.1,127.12,126.97,126.99,143550.0,127.1,127.12,126.97,126.99,143550.0
2018-01-29 11:15:00,126.98,127.08,126.91,126.95,194717.0,126.98,127.08,126.91,126.95,194717.0
2018-01-29 11:20:00,126.94,127.05,126.94,127.01,115850.0,126.94,127.05,126.94,127.01,115850.0
2018-01-29 11:25:00,127.0,127.04,126.93,127.04,72810.0,127.0,127.04,126.93,127.04,72810.0
2018-01-29 11:30:00,127.03,127.09,126.95,127.08,191669.0,127.03,127.09,126.95,127.08,191669.0
2018-01-29 11:35:00,127.07,127.08,126.94,126.97,78351.0,127.07,127.08,126.94,126.97,78351.0
2018-01-29 11:40:00,126.97,127.01,126.92,126.96,113626.0,126.97,127.01,126.92,126.96,113626.0
2018-01-29 11:45:00,126.96,127.05,126.95,127.05,58631.0,126.96,127.05,126.95,127.05,58631.0
2018-01-29 11:50:00,127.05,127.15,127.03,127.13,86636.0,127.05,127.15,127.03,127.13,86636.0
2018-01-29 11:55:00,127.13,127.17,127.12,127.16,34848.0,127.13,127.17,127.12,127.16,34848.0
2018-01-29 12:00:00,127.16,127.17,127.11,127.15,47096.0,127.16,127.17,127.11,127.15,47096.0
2018-01-29 12:05:00,127.15,127.2,127.12,127.12,70943.0,127.15,127.2,127.12,127.12,70943.0
2018-01-29 12:10:00,127.12,127.12,127.09,127.09,28648.0,127.12,127.12,127.09,127.09,28648.0
2018-01-29 12:15:00,127.09,127.18,127.09,127.17,70991.0,127.09,127.18,127.09,127.17,70991.0
2018-01-29 12:20:00,127.17,127.2,127.15,127.19,70093.0,127.17,127.2,127.15,127.19,70093.0
2018-01-29 12:25:00,127.18,127.28,127.17,127.26,51689.0,127.18,127.28,127.17,127.26,51689.0
2018-01-29 12:30:00,127.26,127.29,127.22,127.26,21193.0,127.26,127.29,127.22,127.26,21193.0
2018-01-29 12:35:00,127.25,127.27,127.21,127.23,27014.0,127.25,127.27,127.21,127.23,27014.0
2018-01-29 12:40:00,127.22,127.25,127.2,127.25,40331.0,127.22,127.25,127.2,127.25,40331.0
2018-01-29 12:45:00,127.26,127.31,127.25,127.28,30519.0,127.26,127.31,127.25,127.28,30519.0
2018-01-29 12:50:00,127.31,127.32,127.26,127.27,34388.0,127.31,127.32,127.26,127.27,34388.0
2018-01-29 12:55:00,127.27,127.32,127.25,127.32,23476.0,127.27,127.32,127.25,127.32,23476.0
2018-01-29 13:00:00,127.31,127.36,127.29,127.3,28396.0,127.31,127.36,127.29,127.3,28396.0
2018-01-29 13:05:00,127.31,127.36,127.26,127.29,105482.0,127.31,127.36,127.26,127.29,105482.0
2018-01-29 13:10:00,127.3,127.31,127.26,127.27,14132.0,127.3,127.31,127.26,127.27,14132.0
2018-01-29 13:15:00,127.27,127.27,127.21,127.22,19214.0,127.27,127.27,127.21,127.22,19214.0
2018-01-29 13:20:00,127.2,127.22,127.16,127.21,24664.0,127.2,127.22,127.16,127.21,24664.0
2018-01-29 13:25:00,127.22,127.34,127.21,127.3,48666.0,127.22,127.34,127.21,127.3,48666.0
2018-01-29 13:30:00,127.3,127.46,127.3,127.38,69633.0,127.3,127.46,127.3,127.38,69633.0
2018-01-29 13:35:00,127.37,127.38,127.34,127.34,18648.0,127.37,127.38,127.34,127.34,18648.0
2018-01-29 13:40:00,127.35,127.47,127.32,127.44,51099.0,127.35,127.47,127.32,127.44,51099.0
2018-01-29 13:45:00,127.44,127.47,127.4,127.41,27573.0,127.44,127.47,127.4,127.41,27573.0
2018-01-29 13:50:00,127.41,127.44,127.39,127.4,11203.0,127.41,127.44,127.39,127.4,11203.0
2018-01-29 13:55:00,127.4,127.42,127.4,127.42,13137.0,127.4,127.42,127.4,127.42,13137.0
2018-01-29 14:00:00,127.41,127.49,127.41,127.43,56150.0,127.41,127.49,127.41,127.43,56150.0
2018-01-29 14:05:00,127.42,127.42,127.38,127.4,21080.0,127.42,127.42,127.38,127.4,21080.0
2018-01-29 14:10:00,127.39,127.47,127.38,127.47,30400.0,127.39,127.47,127.38,127.47,30400.0
2018-01-29 14:15:00,127.48,127.55,127.47,127.52,50685.0,127.48,127.55,127.47,127.52,50685.0
2018-01-29 14:20:00,127.51,127.53,127.43,127.45,49305.0,127.51,127.53,127.43,127.45,49305.0
2018-01-29 14:25:00,127.47,127.49,127.45,127.45,68820.0,127.47,127.49,127.45,127.45,68820.0
2018-01-29 14:30:00,127.45,127.52,127.45,127.52,35873.0,127.45,127.52,127.45,127.52,35873.0
2018-01-29 14:35:00,127.51,127.6,127.44,127.55,111679.0,127.51,127.6,127.44,127.55,111679.0
2018-01-29 14:40:00,127.56,127.57,127.5,127.52,36995.0,127.56,127.57,127.5,127.52,36995.0
2018-01-29 14:45:00,127.49,127.54,127.48,127.53,30805.0,127.49,127.54,127.48,127.53,30805.0
2018-01-29 14:50:00,127.53,127.56,127.49,127.52,16824.0,127.53,127.56,127.49,127.52,16824.0
2018-01-29 14:55:00,127.51,127.54,127.41,127.43,63320.0,127.51,127.54,127.41,127.43,63320.0
2018-01-29 15:00:00,127.43,127.47,127.41,127.43,51800.0,127.43,127.47,127.41,127.43,51800.0
2018-01-29 15:05:00,127.44,127.47,127.4,127.41,24784.0,127.44,127.47,127.4,127.41,24784.0
2018-01-29 15:10:00,127.41,127.41,127.34,127.36,31557.0,127.41,127.41,127.34,127.36,31557.0
2018-01-29 15:15:00,127.36,127.38,127.34,127.38,25513.0,127.36,127.38,127.34,127.38,25513.0
2018-01-29 15:20:00,127.38,127.39,127.25,127.26,37438.0,127.38,127.39,127.25,127.26,37438.0
2018-01-29 15:25:00,127.25,127.35,127.25,127.33,54906.0,127.25,127.35,127.25,127.33,54906.0
2018-01-29 15:30:00,127.32,127.32,127.25,127.27,63843.0,127.32,127.32,127.25,127.27,63843.0
2018-01-29 15:35:00,127.27,127.29,127.23,127.27,65936.0,127.27,127.29,127.23,127.27,65936.0
2018-01-29 15:40:00,127.27,127.34,127.27,127.31,62125.0,127.27,127.34,127.27,127.31,62125.0
2018-01-29 15:45:00,127.31,127.31,127.27,127.3,56446.0,127.31,127.31,127.27,127.3,56446.0
2018-01-29 15:50:00,127.3,127.35,127.28,127.34,113584.0,127.3,127.35,127.28,127.34,113584.0
2018-01-29 15:55:00,127.33,127.38,127.32,127.34,208053.0,127.33,127.38,127.32,127.34,208053.0
2018-01-30 09:30:00,127.91,127.92,127.85,127.89,135844.0,127.91,127.92,127.85,127.89,135844.0
2018-01-30 09:35:00,127.89,127.89,127.73,127.74,100166.0,127.89,127.89,127.73,127.74,100166.0
2018-01-30 09:40:00,127.74,127.77,127.7,127.7,135087.0,127.74,127.77,127.7,127.7,135087.0
2018-01-30 09:45:00,127.71,127.8,127.7,127.76,79914.0,127.71,127.8,127.7,127.76,79914.0
2018-01-30 09:50:00,127.77,127.81,127.73,127.74,93358.0,127.77,127.81,127.73,127.74,93358.0
2018-01-30 09:55:00,127.74,127.77,127.68,127.69,126441.0,127.74,127.77,127.68,127.69,126441.0
2018-01-30 10:00:00,127.69,127.7,127.54,127.59,207661.0,127.69,127.7,127.54,127.59,207661.0
2018-01-30 10:05:00,127.61,127.67,127.58,127.63,87674.0,127.61,127.67,127.58,127.63,87674.0
2018-01-30 10:10:00,127.64,127.66,127.58,127.66,81878.0,127.64,127.66,127.58,127.66,81878.0
2018-01-30 10:15:00,127.66,127.69,127.62,127.67,64694.0,127.66,127.69,127.62,127.67,64694.0
2018-01-30 10:20:00,127.67,127.68,127.54,127.57,117792.0,127.67,127.68,127.54,127.57,117792.0
2018-01-30 10:25:00,127.57,127.58,127.52,127.54,79045.0,127.57,127.58,127.52,127.54,79045.0
2018-01-30 10:30:00,127.54,127.58,127.49,127.53,82924.0,127.54,127.58,127.49,127.53,82924.0
2018-01-30 10:35:00,127.52,127.52,127.42,127.47,32405.0,127.52,127.52,127.42,127.47,32405.0
2018-01-30 10:40:00,127.46,127.49,127.3,127.32,84826.0,127.46,127.49,127.3,127.32,84826.0
2018-01-30 10:45:00,127.32,127.43,127.31,127.42,71350.0,127.32,127.43,127.31,127.42,71350.0
2018-01-30 10:50:00,127.43,127.49,127.42,127.45,60720.0,127.43,127.49,127.42,127.45,60720.0
2018-01-30 10:55:00,127.45,127.46,127.21,127.27,196563.0,127.45,127.46,127.21,127.27,196563.0
2018-01-30 11:00:00,127.28,127.38,127.25,127.33,253337.0,127.28,127.38,127.25,127.33,253337.0
2018-01-30 11:05:00,127.33,127.33,127.23,127.29,88475.0,127.33,127.33,127.23,127.29,88475.0
2018-01-30 11:10:00,127.29,127.31,127.12,127.17,338625.0,127.29,127.31,127.12,127.17,338625.0
2018-01-30 11:15:00,127.16,127.18,127.11,127.18,79367.0,127.16,127.18,127.11,127.18,79367.0
2018-01-30 11:20:00,127.18,127.18,127.1,127.11,37417.0,127.18,127.18,127.1,127.11,37417.0
2018-01-30 11:25:00,127.11,127.12,127.05,127.09,141735.0,127.11,127.12,127.05,127.09,141735.0
2018-01-30 11:30:00,127.09,127.23,127.09,127.17,136521.0,127.09,127.23,127.09,127.17,136521.0
2018-01-30 11:35:00,127.17,127.18,127.06,127.13,46694.0,127.17,127.18,127.06,127.13,46694.0
2018-01-30 11:40:00,127.14,127.15,127.04,127.07,55126.0,127.14,127.15,127.04,127.07,55126.0
2018-01-30 11:45:00,127.08,127.12,127.08,127.11,24251.0,127.08,127.12,127.08,127.11,24251.0
2018-01-30 11:50:00,127.12,127.13,127.06,127.08,24551.0,127.12,127.13,127.06,127.08,24551.0
2018-01-30 11:55:00,127.08,127.08,126.91,126.94,125361.0,127.08,127.08,126.91,126.94,125361.0
2018-01-30 12:00:00,126.92,127.12,126.91,127.11,363436.0,126.92,127.12,126.91,127.11,363436.0
2018-01-30 12:05:00,127.11,127.24,127.11,127.23,46399.0,127.11,127.24,127.11,127.23,46399.0
2018-01-30 12:10:00,127.23,127.29,127.21,127.22,22974.0,127.23,127.29,127.21,127.22,22974.0
2018-01-30 12:15:00,127.22,127.24,127.19,127.2,29835.0,127.22,127.24,127.19,127.2,29835.0
2018-01-30 12:20:00,127.2,127.2,127.13,127.13,302132.0,127.2,127.2,127.13,127.13,302132.0
2018-01-30 12:25:00,127.13,127.15,127.11,127.12,15352.0,127.13,127.15,127.11,127.12,15352.0
2018-01-30 12:30:00,127.13,127.14,127.06,127.1,30519.0,127.13,127.14,127.06,127.1,30519.0
2018-01-30 12:35:00,127.1,127.15,127.1,127.12,19054.0,127.1,127.15,127.1,127.12,19054.0
2018-01-30 12:40:00,127.11,127.12,127.04,127.04,37474.0,127.11,127.12,127.04,127.04,37474.0
2018-01-30 12:45:00,127.05,127.09,127.04,127.06,17367.0,127.05,127.09,127.04,127.06,17367.0
2018-01-30 12:50:00,127.05,127.07,127.04,127.05,15021.0,127.05,127.07,127.04,127.05,15021.0
2018-01-30 12:55:00,127.06,127.06,126.97,127.01,18695.0,127.06,127.06,126.97,127.01,18695.0
2018-01-30 13:00:00,127.01,127.02,126.96,127.01,13304.0,127.01,127.02,126.96,127.01,13304.0
2018-01-30 13:05:00,127.01,127.01,126.88,126.88,48359.0,127.01,127.01,126.88,126.88,48359.0
2018-01-30 13:10:00,126.89,126.92,126.84,126.84,43432.0,126.89,126.92,126.84,126.84,43432.0
2018-01-30 13:15:00,126.83,126.88,126.81,126.85,56066.0,126.83,126.88,126.81,126.85,56066.0
2018-01-30 13:20:00,126.84,126.84,126.77,126.78,52372.0,126.84,126.84,126.77,126.78,52372.0
2018-01-30 13:25:00,126.78,126.84,126.74,126.81,157792.0,126.78,126.84,126.74,126.81,157792.0
2018-01-30 13:30:00,126.82,126.94,126.79,126.89,108695.0,126.82,126.94,126.79,126.89,108695.0
2018-01-30 13:35:00,126.89,126.98,126.88,126.97,52334.0,126.89,126.98,126.88,126.97,52334.0
2018-01-30 13:40:00,126.97,126.99,126.91,126.94,65852.0,126.97,126.99,126.91,126.94,65852.0
2018-01-30 13:45:00,126.94,126.94,126.83,126.85,54970.0,126.94,126.94,126.83,126.85,54970.0
2018-01-30 13:50:00,126.85,126.93,126.82,126.92,25398.0,126.85,126.93,126.82,126.92,25398.0
2018-01-30 13:55:00,126.92,126.95,126.87,126.88,31952.0,126.92,126.95,126.87,126.88,31952.0
2018-01-30 14:00:00,126.88,126.9,126.85,126.86,11352.0,126.88,126.9,126.85,126.86,11352.0
2018-01-30 14:05:00,126.86,126.88,126.81,126.84,18930.0,126.86,126.88,126.81,126.84,18930.0
2018-01-30 14:10:00,126.84,126.85,126.82,126.85,11694.0,126.84,126.85,126.82,126.85,11694.0
2018-01-30 14:15:00,126.85,126.99,126.84,126.95,143311.0,126.85,126.99,126.84,126.95,143311.0
2018-01-30 14:20:00,126.96,127.07,126.95,127.07,49311.0,126.96,127.07,126.95,127.07,49311.0
2018-01-30 14:25:00,127.07,127.09,126.97,127.09,128550.0,127.07,127.09,126.97,127.09,128550.0
2018-01-30 14:30:00,127.1,127.1,127.04,127.09,26929.0,127.1,127.1,127.04,127.09,26929.0
2018-01-30 14:35:00,127.09,127.13,127.08,127.1,20813.0,127.09,127.13,127.08,127.1,20813.0
2018-01-30 14:40:00,127.09,127.1,127.05,127.07,12060.0,127.09,127.1,127.05,127.07,12060.0
2018-01-30 14:45:00,127.07,127.11,127.07,127.09,24218.0,127.07,127.11,127.07,127.09,24218.0
2018-01-30 14:50:00,127.09,127.13,127.07,127.13,29311.0,127.09,127.13,127.07,127.13,29311.0
2018-01-30 14:55:00,127.13,127.15,127.07,127.15,39903.0,127.13,127.15,127.07,127.15,39903.0
2018-01-30 15:00:00,127.15,127.18,127.12,127.12,44303.0,127.15,127.18,127.12,127.12,44303.0
2018-01-30 15:05:00,127.12,127.12,127.06,127.07,51870.0,127.12,127.12,127.06,127.07,51870.0
2018-01-30 15:10:00,127.07,127.08,127.05,127.08,59011.0,127.07,127.08,127.05,127.08,59011.0
2018-01-30 15:15:00,127.09,127.09,126.95,126.97,88167.0,127.09,127.09,126.95,126.97,88167.0
2018-01-30 15:20:00,126.96,127.0,126.95,126.98,42456.0,126.96,127.0,126.95,126.98,42456.0
2018-01-30 15:25:00,126.98,126.99,126.86,126.92,141564.0,126.98,126.99,126.86,126.92,141564.0
2018-01-30 15:30:00,126.92,126.92,126.83,126.84,76624.0,126.92,126.92,126.83,126.84,76624.0
2018-01-30 15:35:00,126.83,126.84,126.76,126.81,475327.0,126.83,126.84,126.76,126.81,475327.0
2018-01-30 15:40:00,126.8,126.85,126.8,126.81,579048.0,126.8,126.85,126.8,126.81,579048.0
2018-01-30 15:45:00,126.81,126.86,126.78,126.82,367410.0,126.81,126.86,126.78,126.82,367410.0
2018-01-30 15:50:00,126.82,126.83,126.79,126.81,246629.0,126.82,126.83,126.79,126.81,246629.0
2018-01-30 15:55:00,126.81,126.82,126.78,126.79,566752.0,126.81,126.82,126.78,126.79,566752.0
2018-01-31 09:30:00,127.45,127.52,127.39,127.41,171737.0,127.45,127.52,127.39,127.41,171737.0
2018-01-31 09:35:00,127.41,127.44,127.37,127.43,70730.0,127.41,127.44,127.37,127.43,70730.0
2018-01-31 09:40:00,127.43,127.47,127.41,127.45,49941.0,127.43,127.47,127.41,127.45,49941.0
2018-01-31 09:45:00,127.45,127.53,127.43,127.53,134333.0,127.45,127.53,127.43,127.53,134333.0
2018-01-31 09:50:00,127.54,127.54,127.47,127.52,213377.0,127.54,127.54,127.47,127.52,213377.0
2018-01-31 09:55:00,127.52,127.52,127.47,127.52,127922.0,127.52,127.52,127.47,127.52,127922.0
2018-01-31 10:00:00,127.52,127.6,127.51,127.52,109932.0,127.52,127.6,127.51,127.52,109932.0
2018-01-31 10:05:00,127.53,127.56,127.43,127.51,115530.0,127.53,127.56,127.43,127.51,115530.0
2018-01-31 10:10:00,127.51,127.54,127.48,127.5,75793.0,127.51,127.54,127.48,127.5,75793.0
2018-01-31 10:15:00,127.5,127.58,127.47,127.55,73017.0,127.5,127.58,127.47,127.55,73017.0
2018-01-31 10:20:00,127.55,127.59,127.53,127.56,73554.0,127.55,127.59,127.53,127.56,73554.0
2018-01-31 10:25:00,127.56,127.6,127.5,127.51,72564.0,127.56,127.6,127.5,127.51,72564.0
2018-01-31 10:30:00,127.51,127.54,127.45,127.48,79386.0,127.51,127.54,127.45,127.48,79386.0
2018-01-31 10:35:00,127.48,127.55,127.47,127.54,67762.0,127.48,127.55,127.47,127.54,67762.0
2018-01-31 10:40:00,127.54,127.56,127.5,127.51,51607.0,127.54,127.56,127.5,127.51,51607.0
2018-01-31 10:45:00,127.51,127.52,127.43,127.44,223687.0,127.51,127.52,127.43,127.44,223687.0
2018-01-31 10:50:00,127.43,127.5,127.41,127.48,133320.0,127.43,127.5,127.41,127.48,133320.0
2018-01-31 10:55:00,127.48,127.49,127.31,127.33,69741.0,127.48,127.49,127.31,127.33,69741.0
2018-01-31 11:00:00,127.34,127.37,127.29,127.35,69929.0,127.34,127.37,127.29,127.35,69929.0
2018-01-31 11:05:00,127.35,127.38,127.29,127.34,74602.0,127.35,127.38,127.29,127.34,74602.0
2018-01-31 11:10:00,127.33,127.36,127.23,127.26,50482.0,127.33,127.36,127.23,127.26,50482.0
2018-01-31 11:15:00,127.26,127.41,127.25,127.41,59734.0,127.26,127.41,127.25,127.41,59734.0
2018-01-31 11:20:00,127.38,127.4,127.34,127.36,26780.0,127.38,127.4,127.34,127.36,26780.0
2018-01-31 11:25:00,127.36,127.38,127.24,127.28,54812.0,127.36,127.38,127.24,127.28,54812.0
2018-01-31 11:30:00,127.27,127.32,127.2,127.26,45773.0,127.27,127.32,127.2,127.26,45773.0
2018-01-31 11:35:00,127.27,127.32,127.22,127.3,116202.0,127.27,127.32,127.22,127.3,116202.0
2018-01-31 11:40:00,127.29,127.3,127.21,127.29,41569.0,127.29,127.3,127.21,127.29,41569.0
2018-01-31 11:45:00,127.28,127.3,127.21,127.21,108776.0,127.28,127.3,127.21,127.21,108776.0
2018-01-31 11:50:00,127.21,127.22,127.15,127.2,56663.0,127.21,127.22,127.15,127.2,56663.0
2018-01-31 11:55:00,127.21,127.27,127.2,127.24,66423.0,127.21,127.27,127.2,127.24,66423.0
2018-01-31 12:00:00,127.25,127.3,127.24,127.29,327252.0,127.25,127.3,127.24,127.29,327252.0
2018-01-31 12:05:00,127.29,127.3,127.25,127.27,52456.0,127.29,127.3,127.25,127.27,52456.0
2018-01-31 12:10:00,127.27,127.28,127.18,127.2,50186.0,127.27,127.28,127.18,127.2,50186.0
2018-01-31 12:15:00,127.21,127.22,127.08,127.12,92266.0,127.21,127.22,127.08,127.12,92266.0
2018-01-31 12:20:00,127.11,127.21,127.08,127.21,84109.0,127.11,127.21,127.08,127.21,84109.0
2018-01-31 12:25:00,127.21,127.24,127.15,127.15,57060.0,127.21,127.24,127.15,127.15,57060.0
2018-01-31 12:30:00,127.16,127.21,127.16,127.19,26162.0,127.16,127.21,127.16,127.19,26162.0
2018-01-31 12:35:00,127.18,127.18,127.13,127.15,25249.0,127.18,127.18,127.13,127.15,25249.0
2018-01-31 12:40:00,127.14,127.16,127.1,127.13,34894.0,127.14,127.16,127.1,127.13,34894.0
2018-01-31 12:45:00,127.13,127.13,127.08,127.13,50655.0,127.13,127.13,127.08,127.13,50655.0
2018-01-31 12:50:00,127.13,127.13,127.05,127.08,43233.0,127.13,127.13,127.05,127.08,43233.0
2018-01-31 12:55:00,127.07,127.1,127.04,127.08,44358.0,127.07,127.1,127.04,127.08,44358.0
2018-01-31 13:00:00,127.09,127.1,127.03,127.09,39529.0,127.09,127.1,127.03,127.09,39529.0
2018-01-31 13:05:00,127.1,127.18,127.1,127.14,156337.0,127.1,127.18,127.1,127.14,156337.0
2018-01-31 13:10:00,127.13,127.19,127.12,127.13,25330.0,127.13,127.19,127.12,127.13,25330.0
2018-01-31 13:15:00,127.13,127.14,127.1,127.1,62303.0,127.13,127.14,127.1,127.1,62303.0
2018-01-31 13:20:00,127.1,127.12,127.07,127.07,24451.0,127.1,127.12,127.07,127.07,24451.0
2018-01-31 13:25:00,127.07,127.13,127.0,127.13,77074.0,127.07,127.13,127.0,127.13,77074.0
2018-01-31 13:30:00,127.12,127.14,127.0,127.07,37688.0,127.12,127.14,127.0,127.07,37688.0
2018-01-31 13:35:00,127.08,127.11,127.04,127.1,33348.0,127.08,127.11,127.04,127.1,33348.0
2018-01-31 13:40:00,127.11,127.13,127.06,127.1,52653.0,127.11,127.13,127.06,127.1,52653.0
2018-01-31 13:45:00,127.09,127.09,126.95,127.0,376812.0,127.09,127.09,126.95,127.0,376812.0
2018-01-31 13:50:00,127.01,127.2,127.0,127.13,143329.0,127.01,127.2,127.0,127.13,143329.0
2018-01-31 13:55:00,127.12,127.2,127.12,127.16,36621.0,127.12,127.2,127.12,127.16,36621.0
2018-01-31 14:00:00,127.16,127.53,126.93,127.14,506269.0,127.16,127.53,126.93,127.14,506269.0
2018-01-31 14:05:00,127.13,127.32,127.02,127.12,290195.0,127.13,127.32,127.02,127.12,290195.0
2018-01-31 14:10:00,127.1,127.1,126.8,126.91,433847.0,127.1,127.1,126.8,126.91,433847.0
2018-01-31 14:15:00,126.9,126.91,126.4,126.59,798618.0,126.9,126.91,126.4,126.59,798618.0
2018-01-31 14:20:00,126.56,126.74,126.41,126.72,330819.0,126.56,126.74,126.41,126.72,330819.0
2018-01-31 14:25:00,126.71,126.92,126.66,126.76,223963.0,126.71,126.92,126.66,126.76,223963.0
2018-01-31 14:30:00,126.75,126.82,126.68,126.75,158633.0,126.75,126.82,126.68,126.75,158633.0
2018-01-31 14:35:00,126.74,127.01,126.72,126.86,215811.0,126.74,127.01,126.72,126.86,215811.0
2018-01-31 14:40:00,126.87,126.88,126.79,126.82,103762.0,126.87,126.88,126.79,126.82,103762.0
2018-01-31 14:45:00,126.81,126.9,126.73,126.88,162058.0,126.81,126.9,126.73,126.88,162058.0
2018-01-31 14:50:00,126.88,127.05,126.86,126.97,144362.0,126.88,127.05,126.86,126.97,144362.0
2018-01-31 14:55:00,126.98,127.47,126.98,127.46,493361.0,126.98,127.47,126.98,127.46,493361.0
2018-01-31 15:00:00,127.45,127.54,127.38,127.43,312890.0,127.45,127.54,127.38,127.43,312890.0
2018-01-31 15:05:00,127.43,127.6,127.42,127.51,148188.0,127.43,127.6,127.42,127.51,148188.0
2018-01-31 15:10:00,127.49,127.54,127.44,127.51,113453.0,127.49,127.54,127.44,127.51,113453.0
2018-01-31 15:15:00,127.5,127.75,127.5,127.62,324375.0,127.5,127.75,127.5,127.62,324375.0
2018-01-31 15:20:00,127.62,127.82,127.6,127.76,185935.0,127.62,127.82,127.6,127.76,185935.0
2018-01-31 15:25:00,127.76,127.85,127.67,127.71,122087.0,127.76,127.85,127.67,127.71,122087.0
2018-01-31 15:30:00,127.71,127.83,127.69,127.76,151949.0,127.71,127.83,127.69,127.76,151949.0
2018-01-31 15:35:00,127.75,127.76,127.64,127.65,142085.0,127.75,127.76,127.64,127.65,142085.0
2018-01-31 15:40:00,127.66,127.68,127.63,127.68,88582.0,127.66,127.68,127.63,127.68,88582.0
2018-01-31 15:45:00,127.67,127.8,127.67,127.79,248145.0,127.67,127.8,127.67,127.79,248145.0
2018-01-31 15:50:00,127.79,127.79,127.7,127.72,209246.0,127.79,127.79,127.7,127.72,209246.0
2018-01-31 15:55:00,127.71,127.74,127.67,127.67,427858.0,127.71,127.74,127.67,127.67,427858.0
2018-02-01 09:30:00,127.18,127.23,127.08,127.09,184928.0,127.18,127.23,127.08,127.09,184928.0
2018-02-01 09:35:00,127.1,127.2,127.08,127.19,89071.0,127.1,127.2,127.08,127.19,89071.0
2018-02-01 09:40:00,127.18,127.49,127.17,127.43,135394.0,127.18,127.49,127.17,127.43,135394.0
2018-02-01 09:45:00,127.43,127.57,127.42,127.44,115696.0,127.43,127.57,127.42,127.44,115696.0
2018-02-01 09:50:00,127.44,127.47,127.37,127.4,96571.0,127.44,127.47,127.37,127.4,96571.0
2018-02-01 09:55:00,127.4,127.43,127.32,127.32,55069.0,127.4,127.43,127.32,127.32,55069.0
2018-02-01 10:00:00,127.32,127.33,127.19,127.26,110338.0,127.32,127.33,127.19,127.26,110338.0
2018-02-01 10:05:00,127.25,127.43,127.24,127.35,73543.0,127.25,127.43,127.24,127.35,73543.0
2018-02-01 10:10:00,127.34,127.38,127.3,127.38,53907.0,127.34,127.38,127.3,127.38,53907.0
2018-02-01 10:15:00,127.38,127.38,127.29,127.32,44627.0,127.38,127.38,127.29,127.32,44627.0
2018-02-01 10:20:00,127.33,127.36,127.28,127.35,27879.0,127.33,127.36,127.28,127.35,27879.0
2018-02-01 10:25:00,127.35,127.37,127.3,127.33,34190.0,127.35,127.37,127.3,127.33,34190.0
2018-02-01 10:30:00,127.33,127.45,127.32,127.45,91657.0,127.33,127.45,127.32,127.45,91657.0
2018-02-01 10:35:00,127.46,127.51,127.43,127.46,118734.0,127.46,127.51,127.43,127.46,118734.0
2018-02-01 10:40:00,127.47,127.53,127.44,127.46,124143.0,127.47,127.53,127.44,127.46,124143.0
2018-02-01 10:45:00,127.47,127.48,127.38,127.44,47652.0,127.47,127.48,127.38,127.44,47652.0
2018-02-01 10:50:00,127.45,127.47,127.38,127.42,60087.0,127.45,127.47,127.38,127.42,60087.0
2018-02-01 10:55:00,127.43,127.43,127.33,127.36,67362.0,127.43,127.43,127.33,127.36,67362.0
2018-02-01 11:00:00,127.36,127.38,127.26,127.28,67447.0,127.36,127.38,127.26,127.28,67447.0
2018-02-01 11:05:00,127.29,127.37,127.29,127.37,101760.0,127.29,127.37,127.29,127.37,101760.0
2018-02-01 11:10:00,127.37,127.43,127.32,127.41,155116.0,127.37,127.43,127.32,127.41,155116.0
2018-02-01 11:15:00,127.42,127.46,127.35,127.39,60766.0,127.42,127.46,127.35,127.39,60766.0
2018-02-01 11:20:00,127.38,127.4,127.33,127.39,52873.0,127.38,127.4,127.33,127.39,52873.0
2018-02-01 11:25:00,127.39,127.39,127.32,127.33,47390.0,127.39,127.39,127.32,127.33,47390.0
2018-02-01 11:30:00,127.34,127.36,127.3,127.36,41511.0,127.34,127.36,127.3,127.36,41511.0
2018-02-01 11:35:00,127.36,127.4,127.35,127.37,77213.0,127.36,127.4,127.35,127.37,77213.0
2018-02-01 11:40:00,127.37,127.4,127.33,127.39,73971.0,127.37,127.4,127.33,127.39,73971.0
2018-02-01 11:45:00,127.4,127.44,127.31,127.32,64031.0,127.4,127.44,127.31,127.32,64031.0
2018-02-01 11:50:00,127.3,127.38,127.29,127.37,32353.0,127.3,127.38,127.29,127.37,32353.0
2018-02-01 11:55:00,127.36,127.4,127.34,127.36,44570.0,127.36,127.4,127.34,127.36,44570.0
2018-02-01 12:00:00,127.36,127.45,127.36,127.42,35949.0,127.36,127.45,127.36,127.42,35949.0
2018-02-01 12:05:00,127.41,127.43,127.36,127.38,21316.0,127.41,127.43,127.36,127.38,21316.0
2018-02-01 12:10:00,127.37,127.44,127.37,127.42,38232.0,127.37,127.44,127.37,127.42,38232.0
2018-02-01 12:15:00,127.42,127.45,127.37,127.43,34497.0,127.42,127.45,127.37,127.43,34497.0
2018-02-01 12:20:00,127.43,127.44,127.38,127.4,31366.0,127.43,127.44,127.38,127.4,31366.0
2018-02-01 12:25:00,127.4,127.46,127.38,127.46,16396.0,127.4,127.46,127.38,127.46,16396.0
2018-02-01 12:30:00,127.46,127.47,127.4,127.41,26118.0,127.46,127.47,127.4,127.41,26118.0
2018-02-01 12:35:00,127.42,127.42,127.34,127.39,20392.0,127.42,127.42,127.34,127.39,20392.0
2018-02-01 12:40:00,127.39,127.41,127.35,127.36,25724.0,127.39,127.41,127.35,127.36,25724.0
2018-02-01 12:45:00,127.36,127.39,127.34,127.37,38471.0,127.36,127.39,127.34,127.37,38471.0
2018-02-01 12:50:00,127.36,127.36,127.31,127.33,17628.0,127.36,127.36,127.31,127.33,17628.0
2018-02-01 12:55:00,127.34,127.34,127.23,127.29,47075.0,127.34,127.34,127.23,127.29,47075.0
2018-02-01 13:00:00,127.29,127.31,127.27,127.31,15343.0,127.29,127.31,127.27,127.31,15343.0
2018-02-01 13:05:00,127.31,127.41,127.3,127.39,29618.0,127.31,127.41,127.3,127.39,29618.0
2018-02-01 13:10:00,127.39,127.41,127.36,127.39,25876.0,127.39,127.41,127.36,127.39,25876.0
2018-02-01 13:15:00,127.39,127.49,127.37,127.47,36493.0,127.39,127.49,127.37,127.47,36493.0
2018-02-01 13:20:00,127.48,127.52,127.47,127.51,64690.0,127.48,127.52,127.47,127.51,64690.0
2018-02-01 13:25:00,127.52,127.63,127.48,127.61,83850.0,127.52,127.63,127.48,127.61,83850.0
2018-02-01 13:30:00,127.61,127.64,127.51,127.52,47487.0,127.61,127.64,127.51,127.52,47487.0
2018-02-01 13:35:00,127.52,127.62,127.51,127.6,72430.0,127.52,127.62,127.51,127.6,72430.0
2018-02-01 13:40:00,127.59,127.72,127.57,127.68,150517.0,127.59,127.72,127.57,127.68,150517.0
2018-02-01 13:45:00,127.68,127.72,127.65,127.71,30097.0,127.68,127.72,127.65,127.71,30097.0
2018-02-01 13:50:00,127.71,127.72,127.67,127.69,15327.0,127.71,127.72,127.67,127.69,15327.0
2018-02-01 13:55:00,127.69,127.74,127.67,127.69,45641.0,127.69,127.74,127.67,127.69,45641.0
2018-02-01 14:00:00,127.69,127.69,127.61,127.64,29095.0,127.69,127.69,127.61,127.64,29095.0
2018-02-01 14:05:00,127.65,127.66,127.61,127.61,13251.0,127.65,127.66,127.61,127.61,13251.0
2018-02-01 14:10:00,127.61,127.61,127.52,127.55,66525.0,127.61,127.61,127.52,127.55,66525.0
2018-02-01 14:15:00,127.54,127.55,127.49,127.52,107300.0,127.54,127.55,127.49,127.52,107300.0
2018-02-01 14:20:00,127.53,127.65,127.53,127.65,39379.0,127.53,127.65,127.53,127.65,39379.0
2018-02-01 14:25:00,127.64,127.71,127.64,127.7,29315.0,127.64,127.71,127.64,127.7,29315.0
2018-02-01 14:30:00,127.7,127.71,127.61,127.66,61348.0,127.7,127.71,127.61,127.66,61348.0
2018-02-01 14:35:00,127.65,127.74,127.62,127.72,33607.0,127.65,127.74,127.62,127.72,33607.0
2018-02-01 14:40:00,127.74,127.74,127.67,127.69,20651.0,127.74,127.74,127.67,127.69,20651.0
2018-02-01 14:45:00,127.7,127.74,127.69,127.73,32533.0,127.7,127.74,127.69,127.73,32533.0
2018-02-01 14:50:00,127.74,127.76,127.7,127.72,40532.0,127.74,127.76,127.7,127.72,40532.0
2018-02-01 14:55:00,127.71,127.79,127.71,127.78,28974.0,127.71,127.79,127.71,127.78,28974.0
2018-02-01 15:00:00,127.79,128.12,127.76,127.94,700576.0,127.79,128.12,127.76,127.94,700576.0
2018-02-01 15:05:00,127.93,128.02,127.92,127.97,141274.0,127.93,128.02,127.92,127.97,141274.0
2018-02-01 15:10:00,127.97,127.97,127.87,127.92,55266.0,127.97,127.97,127.87,127.92,55266.0
2018-02-01 15:15:00,127.92,127.94,127.84,127.88,104211.0,127.92,127.94,127.84,127.88,104211.0
2018-02-01 15:20:00,127.89,127.95,127.88,127.92,78321.0,127.89,127.95,127.88,127.92,78321.0
2018-02-01 15:25:00,127.93,128.02,127.92,127.98,82952.0,127.93,128.02,127.92,127.98,82952.0
2018-02-01 15:30:00,127.98,128.05,127.98,128.0,69824.0,127.98,128.05,127.98,128.0,69824.0
2018-02-01 15:35:00,128.0,128.01,127.97,127.98,56548.0,128.0,128.01,127.97,127.98,56548.0
2018-02-01 15:40:00,127.98,128.11,127.97,128.1,190166.0,127.98,128.11,127.97,128.1,190166.0
2018-02-01 15:45:00,128.09,128.1,128.01,128.05,69370.0,128.09,128.1,128.01,128.05,69370.0
2018-02-01 15:50:00,128.05,128.11,127.99,128.07,409056.0,128.05,128.11,127.99,128.07,409056.0
2018-02-01 15:55:00,128.08,128.15,128.04,128.07,1286629.0,128.08,128.15,128.04,128.07,1286629.0
2018-02-02 09:30:00,126.81,126.85,126.7,126.73,258994.0,126.81,126.85,126.7,126.73,258994.0
2018-02-02 09:35:00,126.73,126.77,126.68,126.76,144817.0,126.73,126.77,126.68,126.76,144817.0
2018-02-02 09:40:00,126.77,126.84,126.74,126.75,125955.0,126.77,126.84,126.74,126.75,125955.0
2018-02-02 09:45:00,126.75,126.75,126.63,126.72,176667.0,126.75,126.75,126.63,126.72,176667.0
2018-02-02 09:50:00,126.71,126.72,126.4,126.52,439928.0,126.71,126.72,126.4,126.52,439928.0
2018-02-02 09:55:00,126.52,126.55,126.34,126.36,418615.0,126.52,126.55,126.34,126.36,418615.0
2018-02-02 10:00:00,126.36,126.36,126.23,126.28,245575.0,126.36,126.36,126.23,126.28,245575.0
2018-02-02 10:05:00,126.28,126.31,126.14,126.26,351268.0,126.28,126.31,126.14,126.26,351268.0
2018-02-02 10:10:00,126.25,126.26,126.11,126.18,163515.0,126.25,126.26,126.11,126.18,163515.0
2018-02-02 10:15:00,126.2,126.25,126.04,126.19,460347.0,126.2,126.25,126.04,126.19,460347.0
2018-02-02 10:20:00,126.17,126.25,126.13,126.22,153695.0,126.17,126.25,126.13,126.22,153695.0
2018-02-02 10:25:00,126.21,126.23,126.14,126.21,152029.0,126.21,126.23,126.14,126.21,152029.0
2018-02-02 10:30:00,126.2,126.24,126.06,126.07,181167.0,126.2,126.24,126.06,126.07,181167.0
2018-02-02 10:35:00,126.07,126.09,125.95,126.05,150311.0,126.07,126.09,125.95,126.05,150311.0
2018-02-02 10:40:00,126.04,126.1,125.98,126.09,44195.0,126.04,126.1,125.98,126.09,44195.0
2018-02-02 10:45:00,126.09,126.12,126.02,126.12,179812.0,126.09,126.12,126.02,126.12,179812.0
2018-02-02 10:50:00,126.12,126.19,126.08,126.17,165596.0,126.12,126.19,126.08,126.17,165596.0
2018-02-02 10:55:00,126.16,126.23,126.12,126.22,125679.0,126.16,126.23,126.12,126.22,125679.0
2018-02-02 11:00:00,126.23,126.25,126.16,126.2,102119.0,126.23,126.25,126.16,126.2,102119.0
2018-02-02 11:05:00,126.21,126.23,126.16,126.21,47484.0,126.21,126.23,126.16,126.21,47484.0
2018-02-02 11:10:00,126.23,126.26,126.2,126.25,40667.0,126.23,126.26,126.2,126.25,40667.0
2018-02-02 11:15:00,126.22,126.23,125.96,126.04,598408.0,126.22,126.23,125.96,126.04,598408.0
2018-02-02 11:20:00,126.04,126.15,126.03,126.12,234199.0,126.04,126.15,126.03,126.12,234199.0
2018-02-02 11:25:00,126.12,126.15,126.07,126.09,70807.0,126.12,126.15,126.07,126.09,70807.0
2018-02-02 11:30:00,126.09,126.22,126.09,126.16,77957.0,126.09,126.22,126.09,126.16,77957.0
2018-02-02 11:35:00,126.15,126.3,126.12,126.29,45842.0,126.15,126.3,126.12,126.29,45842.0
2018-02-02 11:40:00,126.29,126.36,126.21,126.23,220274.0,126.29,126.36,126.21,126.23,220274.0
2018-02-02 11:45:00,126.22,126.32,126.22,126.29,52870.0,126.22,126.32,126.22,126.29,52870.0
2018-02-02 11:50:00,126.28,126.35,126.27,126.31,61872.0,126.28,126.35,126.27,126.31,61872.0
2018-02-02 11:55:00,126.32,126.33,126.2,126.24,71530.0,126.32,126.33,126.2,126.24,71530.0
2018-02-02 12:00:00,126.24,126.34,126.23,126.33,70586.0,126.24,126.34,126.23,126.33,70586.0
2018-02-02 12:05:00,126.32,126.35,126.3,126.34,70152.0,126.32,126.35,126.3,126.34,70152.0
2018-02-02 12:10:00,126.34,126.44,126.34,126.37,100002.0,126.34,126.44,126.34,126.37,100002.0
2018-02-02 12:15:00,126.38,126.44,126.35,126.42,66818.0,126.38,126.44,126.35,126.42,66818.0
2018-02-02 12:20:00,126.42,126.72,126.42,126.66,492375.0,126.42,126.72,126.42,126.66,492375.0
2018-02-02 12:25:00,126.66,126.79,126.66,126.78,165412.0,126.66,126.79,126.66,126.78,165412.0
2018-02-02 12:30:00,126.78,126.78,126.64,126.66,106802.0,126.78,126.78,126.64,126.66,106802.0
2018-02-02 12:35:00,126.65,126.73,126.65,126.69,58504.0,126.65,126.73,126.65,126.69,58504.0
2018-02-02 12:40:00,126.7,126.74,126.66,126.66,19751.0,126.7,126.74,126.66,126.66,19751.0
2018-02-02 12:45:00,126.66,126.7,126.64,126.68,20588.0,126.66,126.7,126.64,126.68,20588.0
2018-02-02 12:50:00,126.68,126.72,126.63,126.67,42337.0,126.68,126.72,126.63,126.67,42337.0
2018-02-02 12:55:00,126.67,126.69,126.63,126.66,22169.0,126.67,126.69,126.63,126.66,22169.0
2018-02-02 13:00:00,126.66,126.72,126.66,126.67,53692.0,126.66,126.72,126.66,126.67,53692.0
2018-02-02 13:05:00,126.67,126.85,126.62,126.83,105260.0,126.67,126.85,126.62,126.83,105260.0
2018-02-02 13:10:00,126.83,126.83,126.67,126.67,100908.0,126.83,126.83,126.67,126.67,100908.0
2018-02-02 13:15:00,126.68,126.77,126.66,126.72,61276.0,126.68,126.77,126.66,126.72,61276.0
2018-02-02 13:20:00,126.71,126.74,126.64,126.65,45199.0,126.71,126.74,126.64,126.65,45199.0
2018-02-02 13:25:00,126.67,126.7,126.58,126.58,61010.0,126.67,126.7,126.58,126.58,61010.0
2018-02-02 13:30:00,126.58,126.7,126.56,126.68,55493.0,126.58,126.7,126.56,126.68,55493.0
2018-02-02 13:35:00,126.68,126.68,126.61,126.61,29163.0,126.68,126.68,126.61,126.61,29163.0
2018-02-02 13:40:00,126.61,126.62,126.56,126.56,82221.0,126.61,126.62,126.56,126.56,82221.0
2018-02-02 13:45:00,126.57,126.58,126.47,126.48,52020.0,126.57,126.58,126.47,126.48,52020.0
2018-02-02 13:50:00,126.48,126.49,126.43,126.45,56047.0,126.48,126.49,126.43,126.45,56047.0
2018-02-02 13:55:00,126.46,126.48,126.39,126.44,51740.0,126.46,126.48,126.39,126.44,51740.0
2018-02-02 14:00:00,126.44,126.47,126.36,126.37,62182.0,126.44,126.47,126.36,126.37,62182.0
2018-02-02 14:05:00,126.37,126.43,126.27,126.37,134214.0,126.37,126.43,126.27,126.37,134214.0
2018-02-02 14:10:00,126.37,126.44,126.36,126.37,34536.0,126.37,126.44,126.36,126.37,34536.0
2018-02-02 14:15:00,126.37,126.37,126.27,126.32,88253.0,126.37,126.37,126.27,126.32,88253.0
2018-02-02 14:20:00,126.32,126.32,126.15,126.16,82868.0,126.32,126.32,126.15,126.16,82868.0
2018-02-02 14:25:00,126.16,126.25,126.16,126.25,73731.0,126.16,126.25,126.16,126.25,73731.0
2018-02-02 14:30:00,126.25,126.36,126.21,126.35,75572.0,126.25,126.36,126.21,126.35,75572.0
2018-02-02 14:35:00,126.36,126.39,126.33,126.38,145763.0,126.36,126.39,126.33,126.38,145763.0
2018-02-02 14:40:00,126.37,126.38,126.25,126.34,93366.0,126.37,126.38,126.25,126.34,93366.0
2018-02-02 14:45:00,126.34,126.36,126.24,126.24,45153.0,126.34,126.36,126.24,126.24,45153.0
2018-02-02 14:50:00,126.25,126.25,126.15,126.16,62512.0,126.25,126.25,126.15,126.16,62512.0
2018-02-02 14:55:00,126.16,126.19,126.08,126.15,87439.0,126.16,126.19,126.08,126.15,87439.0
2018-02-02 15:00:00,126.15,126.15,126.08,126.1,107373.0,126.15,126.15,126.08,126.1,107373.0
2018-02-02 15:05:00,126.09,126.11,126.03,126.09,105252.0,126.09,126.11,126.03,126.09,105252.0
2018-02-02 15:10:00,126.08,126.31,126.06,126.28,118258.0,126.08,126.31,126.06,126.28,118258.0
2018-02-02 15:15:00,126.27,126.31,126.23,126.24,59413.0,126.27,126.31,126.23,126.24,59413.0
2018-02-02 15:20:00,126.24,126.26,126.21,126.21,61763.0,126.24,126.26,126.21,126.21,61763.0
2018-02-02 15:25:00,126.21,126.39,126.2,126.38,138811.0,126.21,126.39,126.2,126.38,138811.0
2018-02-02 15:30:00,126.38,126.44,126.34,126.41,105519.0,126.38,126.44,126.34,126.41,105519.0
2018-02-02 15:35:00,126.42,126.43,126.26,126.26,231951.0,126.42,126.43,126.26,126.26,231951.0
2018-02-02 15:40:00,126.26,126.3,126.22,126.28,142582.0,126.26,126.3,126.22,126.28,142582.0
2018-02-02 15:45:00,126.28,126.31,126.14,126.22,289695.0,126.28,126.31,126.14,126.22,289695.0
2018-02-02 15:50:00,126.21,126.25,126.14,126.19,352933.0,126.21,126.25,126.14,126.19,352933.0
2018-02-02 15:55:00,126.2,126.4,126.17,126.39,803336.0,126.2,126.4,126.17,126.39,803336.0
2018-02-05 09:30:00,126.82,126.85,126.73,126.8,222051.0,126.82,126.85,126.73,126.8,222051.0
2018-02-05 09:35:00,126.8,126.82,126.69,126.76,130378.0,126.8,126.82,126.69,126.76,130378.0
2018-02-05 09:40:00,126.76,126.79,126.71,126.73,93736.0,126.76,126.79,126.71,126.73,93736.0
2018-02-05 09:45:00,126.72,126.76,126.69,126.69,56926.0,126.72,126.76,126.69,126.69,56926.0
2018-02-05 09:50:00,126.69,126.7,126.51,126.6,169908.0,126.69,126.7,126.51,126.6,169908.0
2018-02-05 09:55:00,126.6,126.62,126.55,126.57,58393.0,126.6,126.62,126.55,126.57,58393.0
2018-02-05 10:00:00,126.53,126.58,126.44,126.5,228970.0,126.53,126.58,126.44,126.5,228970.0
2018-02-05 10:05:00,126.5,126.61,126.49,126.57,114445.0,126.5,126.61,126.49,126.57,114445.0
2018-02-05 10:10:00,126.58,126.64,126.56,126.61,163530.0,126.58,126.64,126.56,126.61,163530.0
2018-02-05 10:15:00,126.61,126.7,126.61,126.68,51333.0,126.61,126.7,126.61,126.68,51333.0
2018-02-05 10:20:00,126.69,126.71,126.62,126.65,92895.0,126.69,126.71,126.62,126.65,92895.0
2018-02-05 10:25:00,126.65,126.7,126.63,126.68,79583.0,126.65,126.7,126.63,126.68,79583.0
2018-02-05 10:30:00,126.69,126.8,126.64,126.78,114251.0,126.69,126.8,126.64,126.78,114251.0
2018-02-05 10:35:00,126.78,126.81,126.73,126.77,55411.0,126.78,126.81,126.73,126.77,55411.0
2018-02-05 10:40:00,126.77,126.77,126.72,126.73,41400.0,126.77,126.77,126.72,126.73,41400.0
2018-02-05 10:45:00,126.74,126.78,126.72,126.76,37337.0,126.74,126.78,126.72,126.76,37337.0
2018-02-05 10:50:00,126.77,126.79,126.71,126.76,61030.0,126.77,126.79,126.71,126.76,61030.0
2018-02-05 10:55:00,126.75,126.78,126.69,126.71,48355.0,126.75,126.78,126.69,126.71,48355.0
2018-02-05 11:00:00,126.72,126.72,126.62,126.66,75529.0,126.72,126.72,126.62,126.66,75529.0
2018-02-05 11:05:00,126.67,126.71,126.65,126.71,70228.0,126.67,126.71,126.65,126.71,70228.0
2018-02-05 11:10:00,126.71,126.73,126.64,126.65,64946.0,126.71,126.73,126.64,126.65,64946.0
2018-02-05 11:15:00,126.64,126.65,126.6,126.61,43434.0,126.64,126.65,126.6,126.61,43434.0
2018-02-05 11:20:00,126.6,126.7,126.59,126.67,73702.0,126.6,126.7,126.59,126.67,73702.0
2018-02-05 11:25:00,126.67,126.72,126.63,126.71,61362.0,126.67,126.72,126.63,126.71,61362.0
2018-02-05 11:30:00,126.71,126.74,126.67,126.69,122488.0,126.71,126.74,126.67,126.69,122488.0
2018-02-05 11:35:00,126.69,126.71,126.67,126.71,44175.0,126.69,126.71,126.67,126.71,44175.0
2018-02-05 11:40:00,126.71,126.71,126.65,126.68,36367.0,126.71,126.71,126.65,126.68,36367.0
2018-02-05 11:45:00,126.68,126.7,126.62,126.65,271394.0,126.68,126.7,126.62,126.65,271394.0
2018-02-05 11:50:00,126.65,126.66,126.59,126.62,15776.0,126.65,126.66,126.59,126.62,15776.0
2018-02-05 11:55:00,126.63,126.72,126.63,126.72,50838.0,126.63,126.72,126.63,126.72,50838.0
2018-02-05 12:00:00,126.73,126.87,126.73,126.8,105553.0,126.73,126.87,126.73,126.8,105553.0
2018-02-05 12:05:00,126.8,126.83,126.79,126.8,75065.0,126.8,126.83,126.79,126.8,75065.0
2018-02-05 12:10:00,126.8,126.81,126.75,126.76,82532.0,126.8,126.81,126.75,126.76,82532.0
2018-02-05 12:15:00,126.75,126.79,126.74,126.77,29500.0,126.75,126.79,126.74,126.77,29500.0
2018-02-05 12:20:00,126.78,126.79,126.72,126.75,16779.0,126.78,126.79,126.72,126.75,16779.0
2018-02-05 12:25:00,126.72,126.76,126.71,126.74,21480.0,126.72,126.76,126.71,126.74,21480.0
2018-02-05 12:30:00,126.74,126.74,126.69,126.72,37221.0,126.74,126.74,126.69,126.72,37221.0
2018-02-05 12:35:00,126.73,126.73,126.65,126.65,20872.0,126.73,126.73,126.65,126.65,20872.0
2018-02-05 12:40:00,126.64,126.65,126.61,126.64,61826.0,126.64,126.65,126.61,126.64,61826.0
2018-02-05 12:45:00,126.64,126.65,126.62,126.64,34418.0,126.64,126.65,126.62,126.64,34418.0
2018-02-05 12:50:00,126.63,126.64,126.59,126.62,14727.0,126.63,126.64,126.59,126.62,14727.0
2018-02-05 12:55:00,126.62,126.67,126.61,126.65,106176.0,126.62,126.67,126.61,126.65,106176.0
2018-02-05 13:00:00,126.65,126.66,126.62,126.64,14667.0,126.65,126.66,126.62,126.64,14667.0
2018-02-05 13:05:00,126.65,126.65,126.54,126.56,42295.0,126.65,126.65,126.54,126.56,42295.0
2018-02-05 13:10:00,126.57,126.59,126.54,126.56,45090.0,126.57,126.59,126.54,126.56,45090.0
2018-02-05 13:15:00,126.56,126.59,126.51,126.58,46339.0,126.56,126.59,126.51,126.58,46339.0
2018-02-05 13:20:00,126.59,126.6,126.53,126.55,23350.0,126.59,126.6,126.53,126.55,23350.0
2018-02-05 13:25:00,126.56,126.61,126.5,126.5,166684.0,126.56,126.61,126.5,126.5,166684.0
2018-02-05 13:30:00,126.51,126.64,126.51,126.57,117024.0,126.51,126.64,126.51,126.57,117024.0
2018-02-05 13:35:00,126.58,126.71,126.57,126.69,113545.0,126.58,126.71,126.57,126.69,113545.0
2018-02-05 13:40:00,126.7,126.74,126.68,126.71,49451.0,126.7,126.74,126.68,126.71,49451.0
2018-02-05 13:45:00,126.71,126.75,126.68,126.75,40354.0,126.71,126.75,126.68,126.75,40354.0
2018-02-05 13:50:00,126.74,126.74,126.64,126.65,68971.0,126.74,126.74,126.64,126.65,68971.0
2018-02-05 13:55:00,126.66,126.67,126.61,126.62,57845.0,126.66,126.67,126.61,126.62,57845.0
2018-02-05 14:00:00,126.62,126.64,126.58,126.61,53456.0,126.62,126.64,126.58,126.61,53456.0
2018-02-05 14:05:00,126.6,126.63,126.58,126.6,48550.0,126.6,126.63,126.58,126.6,48550.0
2018-02-05 14:10:00,126.59,126.63,126.57,126.58,25561.0,126.59,126.63,126.57,126.58,25561.0
2018-02-05 14:15:00,126.58,126.63,126.55,126.63,30142.0,126.58,126.63,126.55,126.63,30142.0
2018-02-05 14:20:00,126.62,126.65,126.6,126.64,43654.0,126.62,126.65,126.6,126.64,43654.0
2018-02-05 14:25:00,126.63,126.69,126.63,126.67,63320.0,126.63,126.69,126.63,126.67,63320.0
2018-02-05 14:30:00,126.66,126.68,126.59,126.64,70140.0,126.66,126.68,126.59,126.64,70140.0
2018-02-05 14:35:00,126.64,126.67,126.62,126.63,30314.0,126.64,126.67,126.62,126.63,30314.0
2018-02-05 14:40:00,126.63,126.64,126.58,126.61,88719.0,126.63,126.64,126.58,126.61,88719.0
2018-02-05 14:45:00,126.61,126.63,126.56,126.58,29790.0,126.61,126.63,126.56,126.58,29790.0
2018-02-05 14:50:00,126.57,126.62,126.56,126.57,47991.0,126.57,126.62,126.56,126.57,47991.0
2018-02-05 14:55:00,126.57,126.64,126.55,126.62,74306.0,126.57,126.64,126.55,126.62,74306.0
2018-02-05 15:00:00,126.62,126.66,126.57,126.64,89583.0,126.62,126.66,126.57,126.64,89583.0
2018-02-05 15:05:00,126.64,127.31,126.64,127.17,1085344.0,126.64,127.31,126.64,127.17,1085344.0
2018-02-05 15:10:00,127.17,127.27,126.95,127.12,594306.0,127.17,127.27,126.95,127.12,594306.0
2018-02-05 15:15:00,127.12,127.22,126.99,127.12,283359.0,127.12,127.22,126.99,127.12,283359.0
2018-02-05 15:20:00,127.13,127.23,127.04,127.08,256767.0,127.13,127.23,127.04,127.08,256767.0
2018-02-05 15:25:00,127.08,127.1,126.88,126.95,294485.0,127.08,127.1,126.88,126.95,294485.0
2018-02-05 15:30:00,126.94,127.04,126.91,126.94,244475.0,126.94,127.04,126.91,126.94,244475.0
2018-02-05 15:35:00,126.94,126.98,126.81,126.98,268035.0,126.94,126.98,126.81,126.98,268035.0
2018-02-05 15:40:00,126.98,127.03,126.91,127.0,180080.0,126.98,127.03,126.91,127.0,180080.0
2018-02-05 15:45:00,127.0,127.0,126.85,126.86,236256.0,127.0,127.0,126.85,126.86,236256.0
2018-02-05 15:50:00,126.87,127.0,126.8,126.94,284836.0,126.87,127.0,126.8,126.94,284836.0
2018-02-05 15:55:00,126.94,126.95,126.72,126.74,1386580.0,126.94,126.95,126.72,126.74,1386580.0
2018-02-06 09:30:00,126.54,126.55,126.33,126.35,471950.0,126.54,126.55,126.33,126.35,471950.0
2018-02-06 09:35:00,126.35,126.35,126.18,126.29,637439.0,126.35,126.35,126.18,126.29,637439.0
2018-02-06 09:40:00,126.3,126.48,126.29,126.46,329524.0,126.3,126.48,126.29,126.46,329524.0
2018-02-06 09:45:00,126.45,126.46,126.35,126.36,218661.0,126.45,126.46,126.35,126.36,218661.0
2018-02-06 09:50:00,126.36,126.38,126.27,126.28,292656.0,126.36,126.38,126.27,126.28,292656.0
2018-02-06 09:55:00,126.29,126.38,126.25,126.28,226911.0,126.29,126.38,126.25,126.28,226911.0
2018-02-06 10:00:00,126.28,126.36,126.24,126.26,207552.0,126.28,126.36,126.24,126.26,207552.0
2018-02-06 10:05:00,126.26,126.37,126.26,126.31,182723.0,126.26,126.37,126.26,126.31,182723.0
2018-02-06 10:10:00,126.31,126.32,125.98,126.08,415179.0,126.31,126.32,125.98,126.08,415179.0
2018-02-06 10:15:00,126.08,126.26,125.98,126.21,299750.0,126.08,126.26,125.98,126.21,299750.0
2018-02-06 10:20:00,126.21,126.22,126.13,126.21,191182.0,126.21,126.22,126.13,126.21,191182.0
2018-02-06 10:25:00,126.21,126.24,126.15,126.17,178337.0,126.21,126.24,126.15,126.17,178337.0
2018-02-06 10:30:00,126.17,126.18,126.05,126.07,211666.0,126.17,126.18,126.05,126.07,211666.0
2018-02-06 10:35:00,126.06,126.12,126.0,126.06,188746.0,126.06,126.12,126.0,126.06,188746.0
2018-02-06 10:40:00,126.07,126.12,126.01,126.11,158939.0,126.07,126.12,126.01,126.11,158939.0
2018-02-06 10:45:00,126.11,126.14,126.05,126.08,228078.0,126.11,126.14,126.05,126.08,228078.0
2018-02-06 10:50:00,126.08,126.08,125.77,125.88,713025.0,126.08,126.08,125.77,125.88,713025.0
2018-02-06 10:55:00,125.89,126.02,125.89,126.01,322248.0,125.89,126.02,125.89,126.01,322248.0
2018-02-06 11:00:00,126.0,126.03,125.94,125.96,316886.0,126.0,126.03,125.94,125.96,316886.0
2018-02-06 11:05:00,125.95,126.0,125.92,125.94,114421.0,125.95,126.0,125.92,125.94,114421.0
2018-02-06 11:10:00,125.94,125.95,125.89,125.92,124215.0,125.94,125.95,125.89,125.92,124215.0
2018-02-06 11:15:00,125.91,125.94,125.86,125.89,121420.0,125.91,125.94,125.86,125.89,121420.0
2018-02-06 11:20:00,125.89,126.07,125.88,126.05,260204.0,125.89,126.07,125.88,126.05,260204.0
2018-02-06 11:25:00,126.05,126.26,126.05,126.25,227668.0,126.05,126.26,126.05,126.25,227668.0
2018-02-06 11:30:00,126.23,126.5,126.21,126.33,475200.0,126.23,126.5,126.21,126.33,475200.0
2018-02-06 11:35:00,126.34,126.35,126.23,126.27,97024.0,126.34,126.35,126.23,126.27,97024.0
2018-02-06 11:40:00,126.27,126.28,126.16,126.17,101123.0,126.27,126.28,126.16,126.17,101123.0
2018-02-06 11:45:00,126.17,126.26,126.08,126.2,191821.0,126.17,126.26,126.08,126.2,191821.0
2018-02-06 11:50:00,126.19,126.19,126.08,126.12,93870.0,126.19,126.19,126.08,126.12,93870.0
2018-02-06 11:55:00,126.12,126.15,126.09,126.1,67854.0,126.12,126.15,126.09,126.1,67854.0
2018-02-06 12:00:00,126.1,126.1,126.01,126.07,97963.0,126.1,126.1,126.01,126.07,97963.0
2018-02-06 12:05:00,126.06,126.07,126.02,126.02,62134.0,126.06,126.07,126.02,126.02,62134.0
2018-02-06 12:10:00,126.03,126.07,125.99,126.05,189754.0,126.03,126.07,125.99,126.05,189754.0
2018-02-06 12:15:00,126.05,126.11,126.05,126.09,68022.0,126.05,126.11,126.05,126.09,68022.0
2018-02-06 12:20:00,126.08,126.11,126.06,126.07,131761.0,126.08,126.11,126.06,126.07,131761.0
2018-02-06 12:25:00,126.07,126.09,126.01,126.01,48089.0,126.07,126.09,126.01,126.01,48089.0
2018-02-06 12:30:00,126.01,126.04,125.95,125.95,131778.0,126.01,126.04,125.95,125.95,131778.0
2018-02-06 12:35:00,125.94,126.0,125.92,125.94,147041.0,125.94,126.0,125.92,125.94,147041.0
2018-02-06 12:40:00,125.94,125.97,125.92,125.93,68244.0,125.94,125.97,125.92,125.93,68244.0
2018-02-06 12:45:00,125.93,126.06,125.92,126.03,115538.0,125.93,126.06,125.92,126.03,115538.0
2018-02-06 12:50:00,126.03,126.07,125.99,126.0,84388.0,126.03,126.07,125.99,126.0,84388.0
2018-02-06 12:55:00,126.0,126.03,125.94,125.95,81624.0,126.0,126.03,125.94,125.95,81624.0
2018-02-06 13:00:00,125.95,126.0,125.94,125.99,83940.0,125.95,126.0,125.94,125.99,83940.0
2018-02-06 13:05:00,126.0,126.02,125.97,126.02,45877.0,126.0,126.02,125.97,126.02,45877.0
2018-02-06 13:10:00,126.02,126.03,125.96,125.98,68926.0,126.02,126.03,125.96,125.98,68926.0
2018-02-06 13:15:00,125.98,126.15,125.96,126.14,136743.0,125.98,126.15,125.96,126.14,136743.0
2018-02-06 13:20:00,126.1,126.13,125.95,125.95,64757.0,126.1,126.13,125.95,125.95,64757.0
2018-02-06 13:25:00,125.94,126.01,125.79,125.83,128045.0,125.94,126.01,125.79,125.83,128045.0
2018-02-06 13:30:00,125.81,125.86,125.78,125.85,179148.0,125.81,125.86,125.78,125.85,179148.0
2018-02-06 13:35:00,125.85,125.94,125.82,125.85,113874.0,125.85,125.94,125.82,125.85,113874.0
2018-02-06 13:40:00,125.85,125.87,125.77,125.8,73568.0,125.85,125.87,125.77,125.8,73568.0
2018-02-06 13:45:00,125.8,125.95,125.8,125.87,151020.0,125.8,125.95,125.8,125.87,151020.0
2018-02-06 13:50:00,125.86,125.89,125.84,125.84,76358.0,125.86,125.89,125.84,125.84,76358.0
2018-02-06 13:55:00,125.84,125.97,125.84,125.93,68252.0,125.84,125.97,125.84,125.93,68252.0
2018-02-06 14:00:00,125.93,126.06,125.92,126.0,74792.0,125.93,126.06,125.92,126.0,74792.0
2018-02-06 14:05:00,126.0,126.04,125.98,126.02,50806.0,126.0,126.04,125.98,126.02,50806.0
2018-02-06 14:10:00,126.01,126.05,125.97,125.97,58877.0,126.01,126.05,125.97,125.97,58877.0
2018-02-06 14:15:00,125.98,126.07,125.98,126.03,87948.0,125.98,126.07,125.98,126.03,87948.0
2018-02-06 14:20:00,126.03,126.04,125.97,126.01,78530.0,126.03,126.04,125.97,126.01,78530.0
2018-02-06 14:25:00,126.0,126.0,125.84,125.93,154256.0,126.0,126.0,125.84,125.93,154256.0
2018-02-06 14:30:00,125.93,125.94,125.83,125.84,65834.0,125.93,125.94,125.83,125.84,65834.0
2018-02-06 14:35:00,125.83,125.92,125.82,125.87,93837.0,125.83,125.92,125.82,125.87,93837.0
2018-02-06 14:40:00,125.87,125.91,125.86,125.88,47157.0,125.87,125.91,125.86,125.88,47157.0
2018-02-06 14:45:00,125.88,125.93,125.85,125.87,96463.0,125.88,125.93,125.85,125.87,96463.0
2018-02-06 14:50:00,125.87,125.89,125.86,125.87,82226.0,125.87,125.89,125.86,125.87,82226.0
2018-02-06 14:55:00,125.87,125.9,125.82,125.83,126877.0,125.87,125.9,125.82,125.83,126877.0
2018-02-06 15:00:00,125.84,125.84,125.37,125.7,769449.0,125.84,125.84,125.37,125.7,769449.0
2018-02-06 15:05:00,125.72,125.73,125.57,125.6,149169.0,125.72,125.73,125.57,125.6,149169.0
2018-02-06 15:10:00,125.59,125.67,125.52,125.61,115485.0,125.59,125.67,125.52,125.61,115485.0
2018-02-06 15:15:00,125.61,125.65,125.47,125.53,215808.0,125.61,125.65,125.47,125.53,215808.0
2018-02-06 15:20:00,125.52,125.52,125.27,125.29,270019.0,125.52,125.52,125.27,125.29,270019.0
2018-02-06 15:25:00,125.3,125.37,125.22,125.24,310973.0,125.3,125.37,125.22,125.24,310973.0
2018-02-06 15:30:00,125.24,125.39,125.24,125.38,348482.0,125.24,125.39,125.24,125.38,348482.0
2018-02-06 15:35:00,125.38,125.39,125.26,125.38,188250.0,125.38,125.39,125.26,125.38,188250.0
2018-02-06 15:40:00,125.38,125.52,125.38,125.52,363320.0,125.38,125.52,125.38,125.52,363320.0
2018-02-06 15:45:00,125.52,125.53,125.44,125.44,389715.0,125.52,125.53,125.44,125.44,389715.0
2018-02-06 15:50:00,125.44,125.46,125.34,125.37,253766.0,125.44,125.46,125.34,125.37,253766.0
2018-02-06 15:55:00,125.37,125.42,125.32,125.39,367577.0,125.37,125.42,125.32,125.39,367577.0
2018-02-07 09:30:00,125.48,125.61,125.41,125.56,161460.0,125.48,125.61,125.41,125.56,161460.0
2018-02-07 09:35:00,125.56,125.77,125.52,125.55,129368.0,125.56,125.77,125.52,125.55,129368.0
2018-02-07 09:40:00,125.55,125.65,125.51,125.61,106153.0,125.55,125.65,125.51,125.61,106153.0
2018-02-07 09:45:00,125.61,125.69,125.6,125.68,83770.0,125.61,125.69,125.6,125.68,83770.0
2018-02-07 09:50:00,125.68,125.74,125.64,125.7,104055.0,125.68,125.74,125.64,125.7,104055.0
2018-02-07 09:55:00,125.7,125.75,125.64,125.69,72692.0,125.7,125.75,125.64,125.69,72692.0
2018-02-07 10:00:00,125.68,125.73,125.63,125.72,71532.0,125.68,125.73,125.63,125.72,71532.0
2018-02-07 10:05:00,125.71,125.75,125.63,125.68,72828.0,125.71,125.75,125.63,125.68,72828.0
2018-02-07 10:10:00,125.66,125.66,125.58,125.63,61097.0,125.66,125.66,125.58,125.63,61097.0
2018-02-07 10:15:00,125.64,125.66,125.45,125.51,149777.0,125.64,125.66,125.45,125.51,149777.0
2018-02-07 10:20:00,125.51,125.57,125.45,125.47,107395.0,125.51,125.57,125.45,125.47,107395.0
2018-02-07 10:25:00,125.45,125.48,125.41,125.46,82751.0,125.45,125.48,125.41,125.46,82751.0
2018-02-07 10:30:00,125.46,125.49,125.39,125.47,93599.0,125.46,125.49,125.39,125.47,93599.0
2018-02-07 10:35:00,125.48,125.49,125.41,125.41,47529.0,125.48,125.49,125.41,125.41,47529.0
2018-02-07 10:40:00,125.43,125.45,125.37,125.38,87784.0,125.43,125.45,125.37,125.38,87784.0
2018-02-07 10:45:00,125.37,125.43,125.35,125.36,48080.0,125.37,125.43,125.35,125.36,48080.0
2018-02-07 10:50:00,125.35,125.36,125.27,125.28,83384.0,125.35,125.36,125.27,125.28,83384.0
2018-02-07 10:55:00,125.28,125.34,125.19,125.32,66957.0,125.28,125.34,125.19,125.32,66957.0
2018-02-07 11:00:00,125.31,125.46,125.27,125.43,145100.0,125.31,125.46,125.27,125.43,145100.0
2018-02-07 11:05:00,125.43,125.51,125.41,125.46,55979.0,125.43,125.51,125.41,125.46,55979.0
2018-02-07 11:10:00,125.45,125.55,125.45,125.46,54684.0,125.45,125.55,125.45,125.46,54684.0
2018-02-07 11:15:00,125.46,125.46,125.41,125.43,61670.0,125.46,125.46,125.41,125.43,61670.0
2018-02-07 11:20:00,125.43,125.45,125.37,125.39,32464.0,125.43,125.45,125.37,125.39,32464.0
2018-02-07 11:25:00,125.38,125.38,125.28,125.28,44801.0,125.38,125.38,125.28,125.28,44801.0
2018-02-07 11:30:00,125.29,125.4,125.26,125.33,76492.0,125.29,125.4,125.26,125.33,76492.0
2018-02-07 11:35:00,125.34,125.34,125.24,125.26,41989.0,125.34,125.34,125.24,125.26,41989.0
2018-02-07 11:40:00,125.26,125.3,125.14,125.18,188628.0,125.26,125.3,125.14,125.18,188628.0
2018-02-07 11:45:00,125.17,125.26,125.08,125.14,82235.0,125.17,125.26,125.08,125.14,82235.0
2018-02-07 11:50:00,125.14,125.15,125.04,125.04,38353.0,125.14,125.15,125.04,125.04,38353.0
2018-02-07 11:55:00,125.04,125.13,125.02,125.08,82873.0,125.04,125.13,125.02,125.08,82873.0
2018-02-07 12:00:00,125.07,125.1,125.03,125.1,25920.0,125.07,125.1,125.03,125.1,25920.0
2018-02-07 12:05:00,125.09,125.1,124.97,124.99,75487.0,125.09,125.1,124.97,124.99,75487.0
2018-02-07 12:10:00,124.99,125.13,124.94,125.04,112258.0,124.99,125.13,124.94,125.04,112258.0
2018-02-07 12:15:00,125.07,125.09,124.97,125.05,48219.0,125.07,125.09,124.97,125.05,48219.0
2018-02-07 12:20:00,125.04,125.12,125.03,125.07,33063.0,125.04,125.12,125.03,125.07,33063.0
2018-02-07 12:25:00,125.07,125.08,125.03,125.04,63020.0,125.07,125.08,125.03,125.04,63020.0
2018-02-07 12:30:00,125.04,125.05,125.01,125.02,32394.0,125.04,125.05,125.01,125.02,32394.0
2018-02-07 12:35:00,125.04,125.14,125.04,125.08,58092.0,125.04,125.14,125.04,125.08,58092.0
2018-02-07 12:40:00,125.09,125.11,125.02,125.03,28269.0,125.09,125.11,125.02,125.03,28269.0
2018-02-07 12:45:00,125.03,125.05,124.8,124.87,221321.0,125.03,125.05,124.8,124.87,221321.0
2018-02-07 12:50:00,124.87,124.88,124.74,124.74,46895.0,124.87,124.88,124.74,124.74,46895.0
2018-02-07 12:55:00,124.74,124.85,124.74,124.83,35304.0,124.74,124.85,124.74,124.83,35304.0
2018-02-07 13:00:00,124.83,124.86,124.75,124.81,65104.0,124.83,124.86,124.75,124.81,65104.0
2018-02-07 13:05:00,124.79,124.82,124.76,124.77,30924.0,124.79,124.82,124.76,124.77,30924.0
2018-02-07 13:10:00,124.77,124.79,124.73,124.74,111901.0,124.77,124.79,124.73,124.74,111901.0
2018-02-07 13:15:00,124.75,124.93,124.75,124.83,134219.0,124.75,124.93,124.75,124.83,134219.0
2018-02-07 13:20:00,124.83,124.83,124.64,124.67,166267.0,124.83,124.83,124.64,124.67,166267.0
2018-02-07 13:25:00,124.68,124.71,124.41,124.5,298179.0,124.68,124.71,124.41,124.5,298179.0
2018-02-07 13:30:00,124.49,124.77,124.48,124.71,101536.0,124.49,124.77,124.48,124.71,101536.0
2018-02-07 13:35:00,124.71,124.77,124.68,124.74,116906.0,124.71,124.77,124.68,124.74,116906.0
2018-02-07 13:40:00,124.73,124.74,124.56,124.56,76813.0,124.73,124.74,124.56,124.56,76813.0
2018-02-07 13:45:00,124.57,124.67,124.55,124.65,46203.0,124.57,124.67,124.55,124.65,46203.0
2018-02-07 13:50:00,124.65,124.65,124.51,124.51,41106.0,124.65,124.65,124.51,124.51,41106.0
2018-02-07 13:55:00,124.5,124.6,124.5,124.56,35104.0,124.5,124.6,124.5,124.56,35104.0
2018-02-07 14:00:00,124.55,124.66,124.55,124.6,64595.0,124.55,124.66,124.55,124.6,64595.0
2018-02-07 14:05:00,124.6,124.68,124.6,124.67,26646.0,124.6,124.68,124.6,124.67,26646.0
2018-02-07 14:10:00,124.68,124.7,124.64,124.65,27998.0,124.68,124.7,124.64,124.65,27998.0
2018-02-07 14:15:00,124.66,124.78,124.65,124.75,76276.0,124.66,124.78,124.65,124.75,76276.0
2018-02-07 14:20:00,124.76,124.78,124.7,124.72,31058.0,124.76,124.78,124.7,124.72,31058.0
2018-02-07 14:25:00,124.72,124.73,124.69,124.7,23381.0,124.72,124.73,124.69,124.7,23381.0
2018-02-07 14:30:00,124.71,124.72,124.68,124.69,29955.0,124.71,124.72,124.68,124.69,29955.0
2018-02-07 14:35:00,124.69,124.7,124.64,124.66,27152.0,124.69,124.7,124.64,124.66,27152.0
2018-02-07 14:40:00,124.66,124.7,124.65,124.7,37808.0,124.66,124.7,124.65,124.7,37808.0
2018-02-07 14:45:00,124.71,124.71,124.65,124.67,69226.0,124.71,124.71,124.65,124.67,69226.0
2018-02-07 14:50:00,124.67,124.71,124.64,124.7,84614.0,124.67,124.71,124.64,124.7,84614.0
2018-02-07 14:55:00,124.71,124.77,124.7,124.72,21602.0,124.71,124.77,124.7,124.72,21602.0
2018-02-07 15:00:00,124.72,124.72,124.64,124.68,48631.0,124.72,124.72,124.64,124.68,48631.0
2018-02-07 15:05:00,124.68,124.69,124.61,124.61,52020.0,124.68,124.69,124.61,124.61,52020.0
2018-02-07 15:10:00,124.61,124.85,124.61,124.84,93695.0,124.61,124.85,124.61,124.84,93695.0
2018-02-07 15:15:00,124.83,124.96,124.77,124.82,154157.0,124.83,124.96,124.77,124.82,154157.0
2018-02-07 15:20:00,124.84,124.84,124.75,124.78,56040.0,124.84,124.84,124.75,124.78,56040.0
2018-02-07 15:25:00,124.79,124.82,124.75,124.81,51262.0,124.79,124.82,124.75,124.81,51262.0
2018-02-07 15:30:00,124.81,124.83,124.71,124.72,73807.0,124.81,124.83,124.71,124.72,73807.0
2018-02-07 15:35:00,124.72,124.81,124.7,124.78,88386.0,124.72,124.81,124.7,124.78,88386.0
2018-02-07 15:40:00,124.79,124.8,124.76,124.78,62259.0,124.79,124.8,124.76,124.78,62259.0
2018-02-07 15:45:00,124.79,124.86,124.76,124.84,299440.0,124.79,124.86,124.76,124.84,299440.0
2018-02-07 15:50:00,124.83,124.88,124.79,124.8,378057.0,124.83,124.88,124.79,124.8,378057.0
2018-02-07 15:55:00,124.79,124.8,124.74,124.78,224336.0,124.79,124.8,124.74,124.78,224336.0
2018-02-08 09:30:00,124.92,124.93,124.87,124.88,138424.0,124.92,124.93,124.87,124.88,138424.0
2018-02-08 09:35:00,124.89,124.94,124.84,124.87,79364.0,124.89,124.94,124.84,124.87,79364.0
2018-02-08 09:40:00,124.87,124.87,124.74,124.76,87524.0,124.87,124.87,124.74,124.76,87524.0
2018-02-08 09:45:00,124.75,124.83,124.69,124.83,85014.0,124.75,124.83,124.69,124.83,85014.0
2018-02-08 09:50:00,124.83,124.85,124.79,124.85,58128.0,124.83,124.85,124.79,124.85,58128.0
2018-02-08 09:55:00,124.85,124.89,124.78,124.8,210933.0,124.85,124.89,124.78,124.8,210933.0
2018-02-08 10:00:00,124.81,124.85,124.66,124.72,71728.0,124.81,124.85,124.66,124.72,71728.0
2018-02-08 10:05:00,124.72,124.73,124.62,124.63,88234.0,124.72,124.73,124.62,124.63,88234.0
2018-02-08 10:10:00,124.63,124.7,124.6,124.64,76442.0,124.63,124.7,124.6,124.64,76442.0
2018-02-08 10:15:00,124.65,124.66,124.56,124.57,61592.0,124.65,124.66,124.56,124.57,61592.0
2018-02-08 10:20:00,124.56,124.65,124.51,124.64,92951.0,124.56,124.65,124.51,124.64,92951.0
2018-02-08 10:25:00,124.64,124.67,124.6,124.63,41190.0,124.64,124.67,124.6,124.63,41190.0
2018-02-08 10:30:00,124.63,124.65,124.59,124.62,43530.0,124.63,124.65,124.59,124.62,43530.0
2018-02-08 10:35:00,124.63,124.7,124.59,124.7,43234.0,124.63,124.7,124.59,124.7,43234.0
2018-02-08 10:40:00,124.7,124.74,124.66,124.72,51652.0,124.7,124.74,124.66,124.72,51652.0
2018-02-08 10:45:00,124.72,124.79,124.72,124.73,104447.0,124.72,124.79,124.72,124.73,104447.0
2018-02-08 10:50:00,124.73,124.77,124.64,124.66,72166.0,124.73,124.77,124.64,124.66,72166.0
2018-02-08 10:55:00,124.66,124.73,124.66,124.71,116248.0,124.66,124.73,124.66,124.71,116248.0
2018-02-08 11:00:00,124.72,124.75,124.68,124.75,46722.0,124.72,124.75,124.68,124.75,46722.0
2018-02-08 11:05:00,124.75,124.81,124.69,124.78,62075.0,124.75,124.81,124.69,124.78,62075.0
2018-02-08 11:10:00,124.78,124.88,124.76,124.87,73963.0,124.78,124.88,124.76,124.87,73963.0
2018-02-08 11:15:00,124.87,124.98,124.81,124.91,128862.0,124.87,124.98,124.81,124.91,128862.0
2018-02-08 11:20:00,124.92,124.96,124.84,124.89,112901.0,124.92,124.96,124.84,124.89,112901.0
2018-02-08 11:25:00,124.89,124.94,124.84,124.86,94489.0,124.89,124.94,124.84,124.86,94489.0
2018-02-08 11:30:00,124.87,124.9,124.84,124.88,67194.0,124.87,124.9,124.84,124.88,67194.0
2018-02-08 11:35:00,124.88,124.94,124.87,124.92,45382.0,124.88,124.94,124.87,124.92,45382.0
2018-02-08 11:40:00,124.92,125.04,124.91,125.01,76457.0,124.92,125.04,124.91,125.01,76457.0
2018-02-08 11:45:00,125.02,125.05,124.93,124.94,84806.0,125.02,125.05,124.93,124.94,84806.0
2018-02-08 11:50:00,124.94,124.99,124.93,124.94,25994.0,124.94,124.99,124.93,124.94,25994.0
2018-02-08 11:55:00,124.94,124.97,124.89,124.92,44511.0,124.94,124.97,124.89,124.92,44511.0
2018-02-08 12:00:00,124.92,124.93,124.88,124.91,41002.0,124.92,124.93,124.88,124.91,41002.0
2018-02-08 12:05:00,124.9,124.98,124.88,124.94,85513.0,124.9,124.98,124.88,124.94,85513.0
2018-02-08 12:10:00,124.96,125.02,124.94,125.0,151754.0,124.96,125.02,124.94,125.0,151754.0
2018-02-08 12:15:00,125.0,125.1,124.99,125.08,120089.0,125.0,125.1,124.99,125.08,120089.0
2018-02-08 12:20:00,125.1,125.33,125.06,125.28,297786.0,125.1,125.33,125.06,125.28,297786.0
2018-02-08 12:25:00,125.28,125.36,125.23,125.32,144739.0,125.28,125.36,125.23,125.32,144739.0
2018-02-08 12:30:00,125.31,125.44,125.31,125.33,141031.0,125.31,125.44,125.31,125.33,141031.0
2018-02-08 12:35:00,125.33,125.35,125.23,125.25,115782.0,125.33,125.35,125.23,125.25,115782.0
2018-02-08 12:40:00,125.25,125.25,125.11,125.12,75169.0,125.25,125.25,125.11,125.12,75169.0
2018-02-08 12:45:00,125.13,125.16,125.09,125.13,82526.0,125.13,125.16,125.09,125.13,82526.0
2018-02-08 12:50:00,125.13,125.2,125.13,125.19,47610.0,125.13,125.2,125.13,125.19,47610.0
2018-02-08 12:55:00,125.19,125.28,125.16,125.22,114737.0,125.19,125.28,125.16,125.22,114737.0
2018-02-08 13:00:00,125.22,125.27,125.09,125.09,76777.0,125.22,125.27,125.09,125.09,76777.0
2018-02-08 13:05:00,125.09,125.21,125.08,125.11,61207.0,125.09,125.21,125.08,125.11,61207.0
2018-02-08 13:10:00,125.12,125.14,124.99,125.02,70131.0,125.12,125.14,124.99,125.02,70131.0
2018-02-08 13:15:00,125.01,125.03,124.96,124.98,76121.0,125.01,125.03,124.96,124.98,76121.0
2018-02-08 13:20:00,124.99,125.07,124.97,124.98,58273.0,124.99,125.07,124.97,124.98,58273.0
2018-02-08 13:25:00,124.97,125.0,124.91,124.96,77060.0,124.97,125.0,124.91,124.96,77060.0
2018-02-08 13:30:00,124.97,125.02,124.89,124.96,54710.0,124.97,125.02,124.89,124.96,54710.0
2018-02-08 13:35:00,124.97,124.97,124.88,124.89,96467.0,124.97,124.97,124.88,124.89,96467.0
2018-02-08 13:40:00,124.89,124.96,124.83,124.91,59438.0,124.89,124.96,124.83,124.91,59438.0
2018-02-08 13:45:00,124.9,125.04,124.9,125.03,33823.0,124.9,125.04,124.9,125.03,33823.0
2018-02-08 13:50:00,125.03,125.08,125.01,125.02,114872.0,125.03,125.08,125.01,125.02,114872.0
2018-02-08 13:55:00,125.02,125.07,125.0,125.02,78827.0,125.02,125.07,125.0,125.02,78827.0
2018-02-08 14:00:00,125.02,125.13,125.02,125.1,56670.0,125.02,125.13,125.02,125.1,56670.0
2018-02-08 14:05:00,125.09,125.12,125.07,125.08,21469.0,125.09,125.12,125.07,125.08,21469.0
2018-02-08 14:10:00,125.1,125.16,125.08,125.08,39086.0,125.1,125.16,125.08,125.08,39086.0
2018-02-08 14:15:00,125.08,125.13,125.07,125.13,27663.0,125.08,125.13,125.07,125.13,27663.0
2018-02-08 14:20:00,125.14,125.16,125.11,125.11,17994.0,125.14,125.16,125.11,125.11,17994.0
2018-02-08 14:25:00,125.11,125.21,125.1,125.19,34024.0,125.11,125.21,125.1,125.19,34024.0
2018-02-08 14:30:00,125.19,125.21,125.13,125.14,50492.0,125.19,125.21,125.13,125.14,50492.0
2018-02-08 14:35:00,125.14,125.22,125.11,125.12,41169.0,125.14,125.22,125.11,125.12,41169.0
2018-02-08 14:40:00,125.12,125.12,125.06,125.07,24050.0,125.12,125.12,125.06,125.07,24050.0
2018-02-08 14:45:00,125.07,125.12,125.07,125.09,39913.0,125.07,125.12,125.07,125.09,39913.0
2018-02-08 14:50:00,125.08,125.08,124.92,124.96,61568.0,125.08,125.08,124.92,124.96,61568.0
2018-02-08 14:55:00,124.96,125.02,124.95,125.01,47464.0,124.96,125.02,124.95,125.01,47464.0
2018-02-08 15:00:00,125.02,125.02,124.96,124.97,27910.0,125.02,125.02,124.96,124.97,27910.0
2018-02-08 15:05:00,124.97,125.05,124.97,125.05,59184.0,124.97,125.05,124.97,125.05,59184.0
2018-02-08 15:10:00,125.05,125.05,124.98,124.98,43648.0,125.05,125.05,124.98,124.98,43648.0
2018-02-08 15:15:00,124.99,125.0,124.96,124.98,27297.0,124.99,125.0,124.96,124.98,27297.0
2018-02-08 15:20:00,124.98,125.02,124.97,125.01,23895.0,124.98,125.02,124.97,125.01,23895.0
2018-02-08 15:25:00,125.0,125.02,124.95,125.02,58291.0,125.0,125.02,124.95,125.02,58291.0
2018-02-08 15:30:00,125.01,125.09,125.01,125.07,74113.0,125.01,125.09,125.01,125.07,74113.0
2018-02-08 15:35:00,125.07,125.15,125.06,125.14,57032.0,125.07,125.15,125.06,125.14,57032.0
2018-02-08 15:40:00,125.15,125.17,125.1,125.1,81509.0,125.15,125.17,125.1,125.1,81509.0
2018-02-08 15:45:00,125.11,125.17,125.0,125.03,187151.0,125.11,125.17,125.0,125.03,187151.0
2018-02-08 15:50:00,125.03,125.04,124.99,124.99,90501.0,125.03,125.04,124.99,124.99,90501.0
2018-02-08 15:55:00,124.97,125.04,124.96,125.0,260606.0,124.97,125.04,124.96,125.0,260606.0
2018-02-09 09:30:00,124.65,124.68,124.48,124.56,167131.0,124.65,124.68,124.48,124.56,167131.0
2018-02-09 09:35:00,124.57,124.63,124.52,124.59,110046.0,124.57,124.63,124.52,124.59,110046.0
2018-02-09 09:40:00,124.58,124.65,124.57,124.63,83899.0,124.58,124.65,124.57,124.63,83899.0
2018-02-09 09:45:00,124.62,124.72,124.58,124.71,65094.0,124.62,124.72,124.58,124.71,65094.0
2018-02-09 09:50:00,124.71,124.75,124.68,124.69,117184.0,124.71,124.75,124.68,124.69,117184.0
2018-02-09 09:55:00,124.68,124.77,124.66,124.71,67576.0,124.68,124.77,124.66,124.71,67576.0
2018-02-09 10:00:00,124.71,124.72,124.65,124.67,55018.0,124.71,124.72,124.65,124.67,55018.0
2018-02-09 10:05:00,124.68,124.73,124.64,124.66,51017.0,124.68,124.73,124.64,124.66,51017.0
2018-02-09 10:10:00,124.65,124.67,124.59,124.6,38049.0,124.65,124.67,124.59,124.6,38049.0
2018-02-09 10:15:00,124.61,124.62,124.55,124.56,58471.0,124.61,124.62,124.55,124.56,58471.0
2018-02-09 10:20:00,124.55,124.56,124.48,124.54,85971.0,124.55,124.56,124.48,124.54,85971.0
2018-02-09 10:25:00,124.53,124.53,124.39,124.48,84677.0,124.53,124.53,124.39,124.48,84677.0
2018-02-09 10:30:00,124.48,124.49,124.43,124.48,45767.0,124.48,124.49,124.43,124.48,45767.0
2018-02-09 10:35:00,124.48,124.55,124.43,124.5,53898.0,124.48,124.55,124.43,124.5,53898.0
2018-02-09 10:40:00,124.5,124.63,124.49,124.62,83631.0,124.5,124.63,124.49,124.62,83631.0
2018-02-09 10:45:00,124.6,124.88,124.59,124.86,187460.0,124.6,124.88,124.59,124.86,187460.0
2018-02-09 10:50:00,124.87,125.01,124.83,124.86,128104.0,124.87,125.01,124.83,124.86,128104.0
2018-02-09 10:55:00,124.86,124.94,124.81,124.84,45121.0,124.86,124.94,124.81,124.84,45121.0
2018-02-09 11:00:00,124.82,124.82,124.68,124.7,79600.0,124.82,124.82,124.68,124.7,79600.0
2018-02-09 11:05:00,124.7,124.74,124.59,124.62,59958.0,124.7,124.74,124.59,124.62,59958.0
2018-02-09 11:10:00,124.61,124.65,124.58,124.6,39423.0,124.61,124.65,124.58,124.6,39423.0
2018-02-09 11:15:00,124.59,124.67,124.56,124.64,44042.0,124.59,124.67,124.56,124.64,44042.0
2018-02-09 11:20:00,124.64,124.64,124.56,124.64,103248.0,124.64,124.64,124.56,124.64,103248.0
2018-02-09 11:25:00,124.64,124.77,124.63,124.76,43203.0,124.64,124.77,124.63,124.76,43203.0
2018-02-09 11:30:00,124.76,124.76,124.68,124.71,61006.0,124.76,124.76,124.68,124.71,61006.0
2018-02-09 11:35:00,124.69,124.74,124.68,124.73,23103.0,124.69,124.74,124.68,124.73,23103.0
2018-02-09 11:40:00,124.73,124.73,124.67,124.69,107361.0,124.73,124.73,124.67,124.69,107361.0
2018-02-09 11:45:00,124.69,124.83,124.69,124.83,172539.0,124.69,124.83,124.69,124.83,172539.0
2018-02-09 11:50:00,124.82,124.94,124.82,124.94,164153.0,124.82,124.94,124.82,124.94,164153.0
2018-02-09 11:55:00,124.94,125.13,124.94,124.99,243918.0,124.94,125.13,124.94,124.99,243918.0
2018-02-09 12:00:00,124.99,125.04,124.92,124.92,80185.0,124.99,125.04,124.92,124.92,80185.0
2018-02-09 12:05:00,124.93,125.13,124.92,125.13,83900.0,124.93,125.13,124.92,125.13,83900.0
2018-02-09 12:10:00,125.13,125.14,125.06,125.11,84244.0,125.13,125.14,125.06,125.11,84244.0
2018-02-09 12:15:00,125.11,125.14,124.97,124.99,94320.0,125.11,125.14,124.97,124.99,94320.0
2018-02-09 12:20:00,124.99,125.0,124.88,124.9,62221.0,124.99,125.0,124.88,124.9,62221.0
2018-02-09 12:25:00,124.91,124.99,124.9,124.96,57808.0,124.91,124.99,124.9,124.96,57808.0
2018-02-09 12:30:00,124.96,124.97,124.74,124.89,230949.0,124.96,124.97,124.74,124.89,230949.0
2018-02-09 12:35:00,124.89,124.95,124.76,124.84,524532.0,124.89,124.95,124.76,124.84,524532.0
2018-02-09 12:40:00,124.85,124.97,124.81,124.94,301736.0,124.85,124.97,124.81,124.94,301736.0
2018-02-09 12:45:00,124.94,124.94,124.81,124.83,91802.0,124.94,124.94,124.81,124.83,91802.0
2018-02-09 12:50:00,124.83,124.89,124.67,124.67,186776.0,124.83,124.89,124.67,124.67,186776.0
2018-02-09 12:55:00,124.7,124.7,124.51,124.54,116216.0,124.7,124.7,124.51,124.54,116216.0
2018-02-09 13:00:00,124.54,124.61,124.52,124.59,54265.0,124.54,124.61,124.52,124.59,54265.0
2018-02-09 13:05:00,124.57,124.62,124.56,124.62,70313.0,124.57,124.62,124.56,124.62,70313.0
2018-02-09 13:10:00,124.63,124.63,124.48,124.51,95469.0,124.63,124.63,124.48,124.51,95469.0
2018-02-09 13:15:00,124.51,124.62,124.49,124.58,80103.0,124.51,124.62,124.49,124.58,80103.0
2018-02-09 13:20:00,124.58,124.65,124.55,124.63,103748.0,124.58,124.65,124.55,124.63,103748.0
2018-02-09 13:25:00,124.64,124.7,124.58,124.64,122855.0,124.64,124.7,124.58,124.64,122855.0
2018-02-09 13:30:00,124.64,124.74,124.64,124.69,65491.0,124.64,124.74,124.64,124.69,65491.0
2018-02-09 13:35:00,124.7,124.95,124.69,124.95,90613.0,124.7,124.95,124.69,124.95,90613.0
2018-02-09 13:40:00,124.97,124.98,124.89,124.98,82704.0,124.97,124.98,124.89,124.98,82704.0
2018-02-09 13:45:00,124.96,124.97,124.88,124.9,173454.0,124.96,124.97,124.88,124.9,173454.0
2018-02-09 13:50:00,124.9,124.94,124.74,124.77,294864.0,124.9,124.94,124.74,124.77,294864.0
2018-02-09 13:55:00,124.77,124.8,124.74,124.79,105370.0,124.77,124.8,124.74,124.79,105370.0
2018-02-09 14:00:00,124.79,124.8,124.64,124.65,170292.0,124.79,124.8,124.64,124.65,170292.0
2018-02-09 14:05:00,124.66,124.74,124.65,124.72,60502.0,124.66,124.74,124.65,124.72,60502.0
2018-02-09 14:10:00,124.71,124.77,124.67,124.75,58084.0,124.71,124.77,124.67,124.75,58084.0
2018-02-09 14:15:00,124.76,124.8,124.68,124.69,52190.0,124.76,124.8,124.68,124.69,52190.0
2018-02-09 14:20:00,124.69,124.72,124.54,124.58,97455.0,124.69,124.72,124.54,124.58,97455.0
2018-02-09 14:25:00,124.58,124.62,124.52,124.6,117461.0,124.58,124.62,124.52,124.6,117461.0
2018-02-09 14:30:00,124.59,124.68,124.56,124.59,77663.0,124.59,124.68,124.56,124.59,77663.0
2018-02-09 14:35:00,124.58,124.7,124.58,124.63,119567.0,124.58,124.7,124.58,124.63,119567.0
2018-02-09 14:40:00,124.63,124.69,124.54,124.64,99321.0,124.63,124.69,124.54,124.64,99321.0
2018-02-09 14:45:00,124.65,124.67,124.59,124.62,54687.0,124.65,124.67,124.59,124.62,54687.0
2018-02-09 14:50:00,124.62,124.65,124.58,124.6,32066.0,124.62,124.65,124.58,124.6,32066.0
2018-02-09 14:55:00,124.61,124.75,124.6,124.71,56724.0,124.61,124.75,124.6,124.71,56724.0
2018-02-09 15:00:00,124.71,124.78,124.69,124.76,72314.0,124.71,124.78,124.69,124.76,72314.0
2018-02-09 15:05:00,124.76,124.83,124.74,124.75,51740.0,124.76,124.83,124.74,124.75,51740.0
2018-02-09 15:10:00,124.75,124.77,124.68,124.68,45222.0,124.75,124.77,124.68,124.68,45222.0
2018-02-09 15:15:00,124.69,124.73,124.68,124.73,50471.0,124.69,124.73,124.68,124.73,50471.0
2018-02-09 15:20:00,124.73,124.75,124.69,124.72,45382.0,124.73,124.75,124.69,124.72,45382.0
2018-02-09 15:25:00,124.72,124.75,124.6,124.66,119749.0,124.72,124.75,124.6,124.66,119749.0
2018-02-09 15:30:00,124.67,124.68,124.61,124.63,92506.0,124.67,124.68,124.61,124.63,92506.0
2018-02-09 15:35:00,124.64,124.68,124.62,124.66,94193.0,124.64,124.68,124.62,124.66,94193.0
2018-02-09 15:40:00,124.66,124.71,124.61,124.7,162137.0,124.66,124.71,124.61,124.7,162137.0
2018-02-09 15:45:00,124.69,124.7,124.57,124.64,176300.0,124.69,124.7,124.57,124.64,176300.0
2018-02-09 15:50:00,124.64,124.65,124.59,124.59,128368.0,124.64,124.65,124.59,124.59,128368.0
2018-02-09 15:55:00,124.6,124.77,124.59,124.75,349648.0,124.6,124.77,124.59,124.75,349648.0
2018-02-12 09:30:00,125.19,125.25,125.11,125.22,294432.0,125.19,125.25,125.11,125.22,294432.0
2018-02-12 09:35:00,125.22,125.33,125.22,125.32,130380.0,125.22,125.33,125.22,125.32,130380.0
2018-02-12 09:40:00,125.33,125.41,125.29,125.39,136577.0,125.33,125.41,125.29,125.39,136577.0
2018-02-12 09:45:00,125.38,125.56,125.38,125.45,112695.0,125.38,125.56,125.38,125.45,112695.0
2018-02-12 09:50:00,125.46,125.49,125.4,125.41,63435.0,125.46,125.49,125.4,125.41,63435.0
2018-02-12 09:55:00,125.42,125.54,125.4,125.51,46550.0,125.42,125.54,125.4,125.51,46550.0
2018-02-12 10:00:00,125.51,125.53,125.43,125.46,69457.0,125.51,125.53,125.43,125.46,69457.0
2018-02-12 10:05:00,125.46,125.54,125.44,125.49,72075.0,125.46,125.54,125.44,125.49,72075.0
2018-02-12 10:10:00,125.49,125.59,125.49,125.56,115641.0,125.49,125.59,125.49,125.56,115641.0
2018-02-12 10:15:00,125.57,125.58,125.5,125.52,114890.0,125.57,125.58,125.5,125.52,114890.0
2018-02-12 10:20:00,125.53,125.58,125.44,125.46,114533.0,125.53,125.58,125.44,125.46,114533.0
2018-02-12 10:25:00,125.47,125.49,125.4,125.49,77973.0,125.47,125.49,125.4,125.49,77973.0
2018-02-12 10:30:00,125.51,125.67,125.5,125.67,131854.0,125.51,125.67,125.5,125.67,131854.0
2018-02-12 10:35:00,125.66,125.7,125.58,125.58,86716.0,125.66,125.7,125.58,125.58,86716.0
2018-02-12 10:40:00,125.57,125.62,125.52,125.54,38077.0,125.57,125.62,125.52,125.54,38077.0
2018-02-12 10:45:00,125.54,125.73,125.54,125.69,88875.0,125.54,125.73,125.54,125.69,88875.0
2018-02-12 10:50:00,125.68,125.75,125.67,125.74,81975.0,125.68,125.75,125.67,125.74,81975.0
2018-02-12 10:55:00,125.74,125.75,125.66,125.66,158604.0,125.74,125.75,125.66,125.66,158604.0
2018-02-12 11:00:00,125.67,125.69,125.59,125.61,96672.0,125.67,125.69,125.59,125.61,96672.0
2018-02-12 11:05:00,125.61,125.67,125.6,125.63,50283.0,125.61,125.67,125.6,125.63,50283.0
2018-02-12 11:10:00,125.64,125.69,125.63,125.69,39886.0,125.64,125.69,125.63,125.69,39886.0
2018-02-12 11:15:00,125.68,125.7,125.6,125.62,43736.0,125.68,125.7,125.6,125.62,43736.0
2018-02-12 11:20:00,125.62,125.64,125.57,125.6,37269.0,125.62,125.64,125.57,125.6,37269.0
2018-02-12 11:25:00,125.59,125.71,125.54,125.67,99206.0,125.59,125.71,125.54,125.67,99206.0
2018-02-12 11:30:00,125.68,125.72,125.63,125.7,48988.0,125.68,125.72,125.63,125.7,48988.0
2018-02-12 11:35:00,125.7,125.76,125.69,125.7,42750.0,125.7,125.76,125.69,125.7,42750.0
2018-02-12 11:40:00,125.7,125.7,125.6,125.62,53208.0,125.7,125.7,125.6,125.62,53208.0
2018-02-12 11:45:00,125.63,125.63,125.6,125.61,32194.0,125.63,125.63,125.6,125.61,32194.0
2018-02-12 11:50:00,125.6,125.63,125.57,125.57,35662.0,125.6,125.63,125.57,125.57,35662.0
2018-02-12 11:55:00,125.57,125.6,125.54,125.57,36425.0,125.57,125.6,125.54,125.57,36425.0
2018-02-12 12:00:00,125.58,125.66,125.57,125.64,84312.0,125.58,125.66,125.57,125.64,84312.0
2018-02-12 12:05:00,125.63,125.66,125.58,125.59,28516.0,125.63,125.66,125.58,125.59,28516.0
2018-02-12 12:10:00,125.58,125.77,125.55,125.74,92051.0,125.58,125.77,125.55,125.74,92051.0
2018-02-12 12:15:00,125.74,125.82,125.7,125.72,57323.0,125.74,125.82,125.7,125.72,57323.0
2018-02-12 12:20:00,125.71,125.78,125.7,125.72,59226.0,125.71,125.78,125.7,125.72,59226.0
2018-02-12 12:25:00,125.73,125.77,125.7,125.72,20466.0,125.73,125.77,125.7,125.72,20466.0
2018-02-12 12:30:00,125.72,125.75,125.68,125.7,10655.0,125.72,125.75,125.68,125.7,10655.0
2018-02-12 12:35:00,125.7,125.71,125.63,125.64,23796.0,125.7,125.71,125.63,125.64,23796.0
2018-02-12 12:40:00,125.65,125.67,125.59,125.61,40621.0,125.65,125.67,125.59,125.61,40621.0
2018-02-12 12:45:00,125.61,125.68,125.61,125.66,50204.0,125.61,125.68,125.61,125.66,50204.0
2018-02-12 12:50:00,125.65,125.66,125.58,125.61,81841.0,125.65,125.66,125.58,125.61,81841.0
2018-02-12 12:55:00,125.61,125.71,125.61,125.68,40205.0,125.61,125.71,125.61,125.68,40205.0
2018-02-12 13:00:00,125.68,125.77,125.67,125.74,80451.0,125.68,125.77,125.67,125.74,80451.0
2018-02-12 13:05:00,125.73,125.73,125.67,125.68,15760.0,125.73,125.73,125.67,125.68,15760.0
2018-02-12 13:10:00,125.69,125.71,125.65,125.67,38528.0,125.69,125.71,125.65,125.67,38528.0
2018-02-12 13:15:00,125.66,125.66,125.6,125.63,21738.0,125.66,125.66,125.6,125.63,21738.0
2018-02-12 13:20:00,125.64,125.65,125.6,125.61,31889.0,125.64,125.65,125.6,125.61,31889.0
2018-02-12 13:25:00,125.6,125.69,125.55,125.69,57090.0,125.6,125.69,125.55,125.69,57090.0
2018-02-12 13:30:00,125.69,125.73,125.65,125.68,46435.0,125.69,125.73,125.65,125.68,46435.0
2018-02-12 13:35:00,125.69,125.7,125.63,125.64,54133.0,125.69,125.7,125.63,125.64,54133.0
2018-02-12 13:40:00,125.64,125.64,125.58,125.58,37876.0,125.64,125.64,125.58,125.58,37876.0
2018-02-12 13:45:00,125.58,125.61,125.56,125.61,23458.0,125.58,125.61,125.56,125.61,23458.0
2018-02-12 13:50:00,125.61,125.61,125.56,125.56,23960.0,125.61,125.61,125.56,125.56,23960.0
2018-02-12 13:55:00,125.56,125.56,125.51,125.56,42426.0,125.56,125.56,125.51,125.56,42426.0
2018-02-12 14:00:00,125.56,125.64,125.56,125.61,22510.0,125.56,125.64,125.56,125.61,22510.0
2018-02-12 14:05:00,125.6,125.64,125.59,125.6,60450.0,125.6,125.64,125.59,125.6,60450.0
2018-02-12 14:10:00,125.61,125.62,125.56,125.56,38683.0,125.61,125.62,125.56,125.56,38683.0
2018-02-12 14:15:00,125.56,125.6,125.53,125.6,41106.0,125.56,125.6,125.53,125.6,41106.0
2018-02-12 14:20:00,125.59,125.6,125.55,125.58,22263.0,125.59,125.6,125.55,125.58,22263.0
2018-02-12 14:25:00,125.58,125.58,125.55,125.57,18626.0,125.58,125.58,125.55,125.57,18626.0
2018-02-12 14:30:00,125.57,125.69,125.56,125.68,44546.0,125.57,125.69,125.56,125.68,44546.0
2018-02-12 14:35:00,125.67,125.67,125.63,125.63,39906.0,125.67,125.67,125.63,125.63,39906.0
2018-02-12 14:40:00,125.62,125.65,125.6,125.64,40052.0,125.62,125.65,125.6,125.64,40052.0
2018-02-12 14:45:00,125.64,125.64,125.6,125.61,19125.0,125.64,125.64,125.6,125.61,19125.0
2018-02-12 14:50:00,125.6,125.61,125.56,125.57,43567.0,125.6,125.61,125.56,125.57,43567.0
2018-02-12 14:55:00,125.57,125.58,125.45,125.48,61736.0,125.57,125.58,125.45,125.48,61736.0
2018-02-12 15:00:00,125.49,125.51,125.45,125.5,92247.0,125.49,125.51,125.45,125.5,92247.0
2018-02-12 15:05:00,125.5,125.53,125.46,125.53,47804.0,125.5,125.53,125.46,125.53,47804.0
2018-02-12 15:10:00,125.53,125.63,125.52,125.62,54135.0,125.53,125.63,125.52,125.62,54135.0
2018-02-12 15:15:00,125.62,125.64,125.6,125.62,30935.0,125.62,125.64,125.6,125.62,30935.0
2018-02-12 15:20:00,125.63,125.63,125.56,125.57,26907.0,125.63,125.63,125.56,125.57,26907.0
2018-02-12 15:25:00,125.56,125.59,125.54,125.59,32189.0,125.56,125.59,125.54,125.59,32189.0
2018-02-12 15:30:00,125.59,125.61,125.56,125.57,43892.0,125.59,125.61,125.56,125.57,43892.0
2018-02-12 15:35:00,125.58,125.61,125.56,125.56,56077.0,125.58,125.61,125.56,125.56,56077.0
2018-02-12 15:40:00,125.56,125.57,125.54,125.54,30437.0,125.56,125.57,125.54,125.54,30437.0
2018-02-12 15:45:00,125.54,125.58,125.53,125.56,93997.0,125.54,125.58,125.53,125.56,93997.0
2018-02-12 15:50:00,125.56,125.57,125.44,125.47,161927.0,125.56,125.57,125.44,125.47,161927.0
2018-02-12 15:55:00,125.46,125.5,125.35,125.36,289900.0,125.46,125.5,125.35,125.36,289900.0
2018-02-13 09:30:00,125.67,125.72,125.58,125.66,233383.0,125.67,125.72,125.58,125.66,233383.0
2018-02-13 09:35:00,125.66,125.69,125.52,125.6,132053.0,125.66,125.69,125.52,125.6,132053.0
2018-02-13 09:40:00,125.6,125.61,125.53,125.59,96602.0,125.6,125.61,125.53,125.59,96602.0
2018-02-13 09:45:00,125.59,125.6,125.52,125.59,70101.0,125.59,125.6,125.52,125.59,70101.0
2018-02-13 09:50:00,125.58,125.75,125.55,125.75,154084.0,125.58,125.75,125.55,125.75,154084.0
2018-02-13 09:55:00,125.75,125.82,125.71,125.8,90978.0,125.75,125.82,125.71,125.8,90978.0
2018-02-13 10:00:00,125.8,125.8,125.71,125.72,71233.0,125.8,125.8,125.71,125.72,71233.0
2018-02-13 10:05:00,125.74,125.76,125.71,125.72,49165.0,125.74,125.76,125.71,125.72,49165.0
2018-02-13 10:10:00,125.72,125.74,125.62,125.68,83146.0,125.72,125.74,125.62,125.68,83146.0
2018-02-13 10:15:00,125.68,125.72,125.66,125.69,20156.0,125.68,125.72,125.66,125.69,20156.0
2018-02-13 10:20:00,125.7,125.86,125.69,125.84,112321.0,125.7,125.86,125.69,125.84,112321.0
2018-02-13 10:25:00,125.84,125.89,125.82,125.89,63069.0,125.84,125.89,125.82,125.89,63069.0
2018-02-13 10:30:00,125.88,125.97,125.85,125.96,94357.0,125.88,125.97,125.85,125.96,94357.0
2018-02-13 10:35:00,125.97,126.05,125.92,126.04,62910.0,125.97,126.05,125.92,126.04,62910.0
2018-02-13 10:40:00,126.03,126.03,125.95,125.96,39726.0,126.03,126.03,125.95,125.96,39726.0
2018-02-13 10:45:00,125.96,126.0,125.94,125.98,36422.0,125.96,126.0,125.94,125.98,36422.0
2018-02-13 10:50:00,125.99,126.02,125.97,125.99,39698.0,125.99,126.02,125.97,125.99,39698.0
2018-02-13 10:55:00,125.99,126.09,125.98,126.06,38914.0,125.99,126.09,125.98,126.06,38914.0
2018-02-13 11:00:00,126.06,126.09,125.96,126.03,53575.0,126.06,126.09,125.96,126.03,53575.0
2018-02-13 11:05:00,126.02,126.1,126.01,126.07,53532.0,126.02,126.1,126.01,126.07,53532.0
2018-02-13 11:10:00,126.07,126.15,126.03,126.15,37853.0,126.07,126.15,126.03,126.15,37853.0
2018-02-13 11:15:00,126.14,126.15,126.06,126.13,49293.0,126.14,126.15,126.06,126.13,49293.0
2018-02-13 11:20:00,126.12,126.12,126.0,126.01,66924.0,126.12,126.12,126.0,126.01,66924.0
2018-02-13 11:25:00,126.02,126.06,125.98,126.01,52228.0,126.02,126.06,125.98,126.01,52228.0
2018-02-13 11:30:00,126.02,126.04,125.96,126.03,35213.0,126.02,126.04,125.96,126.03,35213.0
2018-02-13 11:35:00,126.03,126.05,126.0,126.02,21514.0,126.03,126.05,126.0,126.02,21514.0
2018-02-13 11:40:00,126.02,126.08,126.02,126.07,34426.0,126.02,126.08,126.02,126.07,34426.0
2018-02-13 11:45:00,126.06,126.07,125.99,126.01,30903.0,126.06,126.07,125.99,126.01,30903.0
2018-02-13 11:50:00,126.01,126.04,125.98,125.98,22368.0,126.01,126.04,125.98,125.98,22368.0
2018-02-13 11:55:00,125.98,126.06,125.96,126.05,17105.0,125.98,126.06,125.96,126.05,17105.0
2018-02-13 12:00:00,126.05,126.07,126.04,126.05,16776.0,126.05,126.07,126.04,126.05,16776.0
2018-02-13 12:05:00,126.04,126.06,126.02,126.03,166869.0,126.04,126.06,126.02,126.03,166869.0
2018-02-13 12:10:00,126.04,126.06,126.01,126.04,34999.0,126.04,126.06,126.01,126.04,34999.0
2018-02-13 12:15:00,126.04,126.04,125.9,125.95,74790.0,126.04,126.04,125.9,125.95,74790.0
2018-02-13 12:20:00,125.94,125.99,125.93,125.96,17029.0,125.94,125.99,125.93,125.96,17029.0
2018-02-13 12:25:00,125.95,125.97,125.93,125.95,53733.0,125.95,125.97,125.93,125.95,53733.0
2018-02-13 12:30:00,125.96,125.97,125.93,125.96,19773.0,125.96,125.97,125.93,125.96,19773.0
2018-02-13 12:35:00,125.97,125.98,125.96,125.96,13676.0,125.97,125.98,125.96,125.96,13676.0
2018-02-13 12:40:00,125.95,125.95,125.87,125.88,24267.0,125.95,125.95,125.87,125.88,24267.0
2018-02-13 12:45:00,125.88,125.93,125.87,125.91,16005.0,125.88,125.93,125.87,125.91,16005.0
2018-02-13 12:50:00,125.92,125.93,125.89,125.9,10131.0,125.92,125.93,125.89,125.9,10131.0
2018-02-13 12:55:00,125.9,125.94,125.89,125.94,20860.0,125.9,125.94,125.89,125.94,20860.0
2018-02-13 13:00:00,125.96,125.99,125.95,125.99,16328.0,125.96,125.99,125.95,125.99,16328.0
2018-02-13 13:05:00,126.0,126.06,125.99,126.05,15261.0,126.0,126.06,125.99,126.05,15261.0
2018-02-13 13:10:00,126.05,126.07,126.02,126.05,18300.0,126.05,126.07,126.02,126.05,18300.0
2018-02-13 13:15:00,126.06,126.09,126.06,126.08,15857.0,126.06,126.09,126.06,126.08,15857.0
2018-02-13 13:20:00,126.07,126.07,126.01,126.01,30712.0,126.07,126.07,126.01,126.01,30712.0
2018-02-13 13:25:00,126.02,126.04,125.98,126.01,32525.0,126.02,126.04,125.98,126.01,32525.0
2018-02-13 13:30:00,126.02,126.02,125.94,125.94,48895.0,126.02,126.02,125.94,125.94,48895.0
2018-02-13 13:35:00,125.94,125.98,125.91,125.95,24568.0,125.94,125.98,125.91,125.95,24568.0
2018-02-13 13:40:00,125.94,125.98,125.91,125.93,11510.0,125.94,125.98,125.91,125.93,11510.0
2018-02-13 13:45:00,125.92,125.95,125.91,125.95,19788.0,125.92,125.95,125.91,125.95,19788.0
2018-02-13 13:50:00,125.95,125.97,125.91,125.92,10048.0,125.95,125.97,125.91,125.92,10048.0
2018-02-13 13:55:00,125.92,125.93,125.88,125.9,8069.0,125.92,125.93,125.88,125.9,8069.0
2018-02-13 14:00:00,125.92,125.93,125.89,125.93,16598.0,125.92,125.93,125.89,125.93,16598.0
2018-02-13 14:05:00,125.94,125.98,125.94,125.97,10830.0,125.94,125.98,125.94,125.97,10830.0
2018-02-13 14:10:00,125.96,125.97,125.88,125.91,39981.0,125.96,125.97,125.88,125.91,39981.0
2018-02-13 14:15:00,125.9,125.91,125.87,125.89,59764.0,125.9,125.91,125.87,125.89,59764.0
2018-02-13 14:20:00,125.9,125.96,125.89,125.95,41498.0,125.9,125.96,125.89,125.95,41498.0
2018-02-13 14:25:00,125.95,125.96,125.91,125.96,14492.0,125.95,125.96,125.91,125.96,14492.0
2018-02-13 14:30:00,125.96,126.02,125.96,125.99,22015.0,125.96,126.02,125.96,125.99,22015.0
2018-02-13 14:35:00,125.98,126.02,125.98,126.01,22005.0,125.98,126.02,125.98,126.01,22005.0
2018-02-13 14:40:00,126.01,126.03,126.0,126.03,126844.0,126.01,126.03,126.0,126.03,126844.0
2018-02-13 14:45:00,126.02,126.02,125.95,125.97,45297.0,126.02,126.02,125.95,125.97,45297.0
2018-02-13 14:50:00,125.98,126.01,125.96,126.01,39192.0,125.98,126.01,125.96,126.01,39192.0
2018-02-13 14:55:00,126.01,126.07,126.0,126.04,145323.0,126.01,126.07,126.0,126.04,145323.0
2018-02-13 15:00:00,126.04,126.09,126.04,126.06,25415.0,126.04,126.09,126.04,126.06,25415.0
2018-02-13 15:05:00,126.06,126.1,126.05,126.09,57367.0,126.06,126.1,126.05,126.09,57367.0
2018-02-13 15:10:00,126.09,126.1,126.04,126.06,110994.0,126.09,126.1,126.04,126.06,110994.0
2018-02-13 15:15:00,126.06,126.14,126.05,126.14,82681.0,126.06,126.14,126.05,126.14,82681.0
2018-02-13 15:20:00,126.13,126.18,126.08,126.1,76982.0,126.13,126.18,126.08,126.1,76982.0
2018-02-13 15:25:00,126.1,126.11,126.07,126.09,50519.0,126.1,126.11,126.07,126.09,50519.0
2018-02-13 15:30:00,126.08,126.17,126.08,126.12,64010.0,126.08,126.17,126.08,126.12,64010.0
2018-02-13 15:35:00,126.13,126.14,126.09,126.11,109402.0,126.13,126.14,126.09,126.11,109402.0
2018-02-13 15:40:00,126.1,126.15,126.09,126.11,163065.0,126.1,126.15,126.09,126.11,163065.0
2018-02-13 15:45:00,126.12,126.14,126.1,126.12,118005.0,126.12,126.14,126.1,126.12,118005.0
2018-02-13 15:50:00,126.12,126.17,126.11,126.14,113731.0,126.12,126.17,126.11,126.14,113731.0
2018-02-13 15:55:00,126.14,126.15,126.08,126.09,204499.0,126.14,126.15,126.08,126.09,204499.0
2018-02-14 09:30:00,126.47,126.51,126.29,126.34,288864.0,126.47,126.51,126.29,126.34,288864.0
2018-02-14 09:35:00,126.36,126.63,126.36,126.58,214546.0,126.36,126.63,126.36,126.58,214546.0
2018-02-14 09:40:00,126.58,126.66,126.43,126.53,130505.0,126.58,126.66,126.43,126.53,130505.0
2018-02-14 09:45:00,126.52,126.61,126.45,126.49,65852.0,126.52,126.61,126.45,126.49,65852.0
2018-02-14 09:50:00,126.49,126.72,126.49,126.71,156535.0,126.49,126.72,126.49,126.71,156535.0
2018-02-14 09:55:00,126.72,126.75,126.5,126.55,224410.0,126.72,126.75,126.5,126.55,224410.0
2018-02-14 10:00:00,126.55,126.79,126.55,126.76,146814.0,126.55,126.79,126.55,126.76,146814.0
2018-02-14 10:05:00,126.77,127.23,126.72,127.2,594700.0,126.77,127.23,126.72,127.2,594700.0
2018-02-14 10:10:00,127.21,127.52,127.21,127.35,487890.0,127.21,127.52,127.21,127.35,487890.0
2018-02-14 10:15:00,127.35,127.44,127.34,127.42,236865.0,127.35,127.44,127.34,127.42,236865.0
2018-02-14 10:20:00,127.42,127.65,127.42,127.63,320667.0,127.42,127.65,127.42,127.63,320667.0
2018-02-14 10:25:00,127.63,127.73,127.46,127.54,333446.0,127.63,127.73,127.46,127.54,333446.0
2018-02-14 10:30:00,127.53,127.85,127.53,127.77,264627.0,127.53,127.85,127.53,127.77,264627.0
2018-02-14 10:35:00,127.76,127.91,127.69,127.84,149218.0,127.76,127.91,127.69,127.84,149218.0
2018-02-14 10:40:00,127.87,127.93,127.78,127.84,184875.0,127.87,127.93,127.78,127.84,184875.0
2018-02-14 10:45:00,127.84,128.0,127.84,127.96,223593.0,127.84,128.0,127.84,127.96,223593.0
2018-02-14 10:50:00,127.97,127.98,127.74,127.8,190856.0,127.97,127.98,127.74,127.8,190856.0
2018-02-14 10:55:00,127.8,128.0,127.77,127.91,213767.0,127.8,128.0,127.77,127.91,213767.0
2018-02-14 11:00:00,127.91,127.99,127.87,127.94,161725.0,127.91,127.99,127.87,127.94,161725.0
2018-02-14 11:05:00,127.93,127.95,127.71,127.74,174014.0,127.93,127.95,127.71,127.74,174014.0
2018-02-14 11:10:00,127.74,127.88,127.67,127.86,144014.0,127.74,127.88,127.67,127.86,144014.0
2018-02-14 11:15:00,127.86,127.95,127.86,127.91,107409.0,127.86,127.95,127.86,127.91,107409.0
2018-02-14 11:20:00,127.91,127.95,127.83,127.9,114174.0,127.91,127.95,127.83,127.9,114174.0
2018-02-14 11:25:00,127.9,127.9,127.79,127.8,110536.0,127.9,127.9,127.79,127.8,110536.0
2018-02-14 11:30:00,127.8,127.85,127.75,127.81,125720.0,127.8,127.85,127.75,127.81,125720.0
2018-02-14 11:35:00,127.82,127.86,127.75,127.77,104893.0,127.82,127.86,127.75,127.77,104893.0
2018-02-14 11:40:00,127.78,127.92,127.75,127.91,77684.0,127.78,127.92,127.75,127.91,77684.0
2018-02-14 11:45:00,127.93,127.95,127.79,127.84,146228.0,127.93,127.95,127.79,127.84,146228.0
2018-02-14 11:50:00,127.84,127.84,127.76,127.77,96354.0,127.84,127.84,127.76,127.77,96354.0
2018-02-14 11:55:00,127.76,127.8,127.69,127.77,122882.0,127.76,127.8,127.69,127.77,122882.0
2018-02-14 12:00:00,127.78,127.81,127.7,127.72,110279.0,127.78,127.81,127.7,127.72,110279.0
2018-02-14 12:05:00,127.72,127.8,127.67,127.75,87762.0,127.72,127.8,127.67,127.75,87762.0
2018-02-14 12:10:00,127.74,127.81,127.73,127.8,43427.0,127.74,127.81,127.73,127.8,43427.0
2018-02-14 12:15:00,127.81,127.86,127.79,127.84,129921.0,127.81,127.86,127.79,127.84,129921.0
2018-02-14 12:20:00,127.83,127.92,127.81,127.9,121389.0,127.83,127.92,127.81,127.9,121389.0
2018-02-14 12:25:00,127.91,127.92,127.87,127.88,66806.0,127.91,127.92,127.87,127.88,66806.0
2018-02-14 12:30:00,127.88,127.95,127.88,127.94,57415.0,127.88,127.95,127.88,127.94,57415.0
2018-02-14 12:35:00,127.94,127.95,127.88,127.92,63012.0,127.94,127.95,127.88,127.92,63012.0
2018-02-14 12:40:00,127.92,127.95,127.91,127.93,28395.0,127.92,127.95,127.91,127.93,28395.0
2018-02-14 12:45:00,127.94,128.0,127.89,127.9,144587.0,127.94,128.0,127.89,127.9,144587.0
2018-02-14 12:50:00,127.91,128.03,127.91,127.93,303160.0,127.91,128.03,127.91,127.93,303160.0
2018-02-14 12:55:00,127.92,128.01,127.89,128.0,75825.0,127.92,128.01,127.89,128.0,75825.0
2018-02-14 13:00:00,128.01,128.09,128.01,128.09,114598.0,128.01,128.09,128.01,128.09,114598.0
2018-02-14 13:05:00,128.09,128.14,128.07,128.12,112892.0,128.09,128.14,128.07,128.12,112892.0
2018-02-14 13:10:00,128.12,128.19,128.1,128.19,132426.0,128.12,128.19,128.1,128.19,132426.0
2018-02-14 13:15:00,128.19,128.42,128.18,128.41,277273.0,128.19,128.42,128.18,128.41,277273.0
2018-02-14 13:20:00,128.41,128.56,128.36,128.47,417647.0,128.41,128.56,128.36,128.47,417647.0
2018-02-14 13:25:00,128.46,128.59,128.37,128.56,275252.0,128.46,128.59,128.37,128.56,275252.0
2018-02-14 13:30:00,128.56,128.56,128.32,128.36,214334.0,128.56,128.56,128.32,128.36,214334.0
2018-02-14 13:35:00,128.36,128.37,128.24,128.27,138969.0,128.36,128.37,128.24,128.27,138969.0
2018-02-14 13:40:00,128.28,128.29,128.19,128.26,64020.0,128.28,128.29,128.19,128.26,64020.0
2018-02-14 13:45:00,128.26,128.34,128.23,128.31,78916.0,128.26,128.34,128.23,128.31,78916.0
2018-02-14 13:50:00,128.31,128.38,128.23,128.27,81619.0,128.31,128.38,128.23,128.27,81619.0
2018-02-14 13:55:00,128.26,128.34,128.25,128.32,46721.0,128.26,128.34,128.25,128.32,46721.0
2018-02-14 14:00:00,128.32,128.33,128.26,128.32,32977.0,128.32,128.33,128.26,128.32,32977.0
2018-02-14 14:05:00,128.32,128.4,128.32,128.37,66305.0,128.32,128.4,128.32,128.37,66305.0
2018-02-14 14:10:00,128.36,128.4,128.31,128.39,289430.0,128.36,128.4,128.31,128.39,289430.0
2018-02-14 14:15:00,128.38,128.38,128.27,128.3,147198.0,128.38,128.38,128.27,128.3,147198.0
2018-02-14 14:20:00,128.28,128.37,128.27,128.36,48814.0,128.28,128.37,128.27,128.36,48814.0
2018-02-14 14:25:00,128.36,128.49,128.36,128.44,90742.0,128.36,128.49,128.36,128.44,90742.0
2018-02-14 14:30:00,128.44,128.58,128.43,128.57,76882.0,128.44,128.58,128.43,128.57,76882.0
2018-02-14 14:35:00,128.57,128.58,128.47,128.49,65854.0,128.57,128.58,128.47,128.49,65854.0
2018-02-14 14:40:00,128.48,128.48,128.39,128.44,55018.0,128.48,128.48,128.39,128.44,55018.0
2018-02-14 14:45:00,128.44,128.5,128.44,128.45,44067.0,128.44,128.5,128.44,128.45,44067.0
2018-02-14 14:50:00,128.44,128.46,128.39,128.4,41320.0,128.44,128.46,128.39,128.4,41320.0
2018-02-14 14:55:00,128.41,128.43,128.38,128.42,58839.0,128.41,128.43,128.38,128.42,58839.0
2018-02-14 15:00:00,128.43,128.49,128.36,128.48,64032.0,128.43,128.49,128.36,128.48,64032.0
2018-02-14 15:05:00,128.48,128.53,128.48,128.52,51692.0,128.48,128.53,128.48,128.52,51692.0
2018-02-14 15:10:00,128.52,128.53,128.49,128.5,62700.0,128.52,128.53,128.49,128.5,62700.0
2018-02-14 15:15:00,128.5,128.53,128.47,128.48,74268.0,128.5,128.53,128.47,128.48,74268.0
2018-02-14 15:20:00,128.48,128.5,128.47,128.47,63110.0,128.48,128.5,128.47,128.47,63110.0
2018-02-14 15:25:00,128.47,128.49,128.4,128.46,136164.0,128.47,128.49,128.4,128.46,136164.0
2018-02-14 15:30:00,128.46,128.46,128.42,128.45,118354.0,128.46,128.46,128.42,128.45,118354.0
2018-02-14 15:35:00,128.44,128.46,128.42,128.45,134998.0,128.44,128.46,128.42,128.45,134998.0
2018-02-14 15:40:00,128.45,128.54,128.45,128.51,228534.0,128.45,128.54,128.45,128.51,228534.0
2018-02-14 15:45:00,128.52,128.52,128.23,128.3,377884.0,128.52,128.52,128.23,128.3,377884.0
2018-02-14 15:50:00,128.29,128.32,128.26,128.29,323734.0,128.29,128.32,128.26,128.29,323734.0
2018-02-14 15:55:00,128.28,128.32,128.23,128.25,800101.0,128.28,128.32,128.23,128.25,800101.0
2018-02-15 09:30:00,128.43,128.46,128.31,128.33,186195.0,128.43,128.46,128.31,128.33,186195.0
2018-02-15 09:35:00,128.33,128.35,128.27,128.32,213048.0,128.33,128.35,128.27,128.32,213048.0
2018-02-15 09:40:00,128.31,128.44,128.29,128.39,206441.0,128.31,128.44,128.29,128.39,206441.0
2018-02-15 09:45:00,128.38,128.46,128.29,128.46,68840.0,128.38,128.46,128.29,128.46,68840.0
2018-02-15 09:50:00,128.45,128.49,128.32,128.36,63849.0,128.45,128.49,128.32,128.36,63849.0
2018-02-15 09:55:00,128.36,128.42,128.32,128.41,60416.0,128.36,128.42,128.32,128.41,60416.0
2018-02-15 10:00:00,128.42,128.42,128.22,128.23,114632.0,128.42,128.42,128.22,128.23,114632.0
2018-02-15 10:05:00,128.23,128.28,128.09,128.2,142264.0,128.23,128.28,128.09,128.2,142264.0
2018-02-15 10:10:00,128.21,128.21,128.07,128.13,134405.0,128.21,128.21,128.07,128.13,134405.0
2018-02-15 10:15:00,128.13,128.14,127.95,128.02,279571.0,128.13,128.14,127.95,128.02,279571.0
2018-02-15 10:20:00,128.03,128.24,128.02,128.18,188761.0,128.03,128.24,128.02,128.18,188761.0
2018-02-15 10:25:00,128.18,128.26,128.16,128.23,234068.0,128.18,128.26,128.16,128.23,234068.0
2018-02-15 10:30:00,128.23,128.29,128.22,128.26,103285.0,128.23,128.29,128.22,128.26,103285.0
2018-02-15 10:35:00,128.27,128.29,128.21,128.26,35911.0,128.27,128.29,128.21,128.26,35911.0
2018-02-15 10:40:00,128.26,128.31,128.25,128.26,66802.0,128.26,128.31,128.25,128.26,66802.0
2018-02-15 10:45:00,128.26,128.33,128.26,128.32,53873.0,128.26,128.33,128.26,128.32,53873.0
2018-02-15 10:50:00,128.31,128.38,128.31,128.35,42938.0,128.31,128.38,128.31,128.35,42938.0
2018-02-15 10:55:00,128.35,128.4,128.22,128.26,279815.0,128.35,128.4,128.22,128.26,279815.0
2018-02-15 11:00:00,128.27,128.39,128.24,128.26,266303.0,128.27,128.39,128.24,128.26,266303.0
2018-02-15 11:05:00,128.24,128.24,128.06,128.14,123923.0,128.24,128.24,128.06,128.14,123923.0
2018-02-15 11:10:00,128.15,128.23,128.13,128.23,28829.0,128.15,128.23,128.13,128.23,28829.0
2018-02-15 11:15:00,128.22,128.26,128.19,128.21,43642.0,128.22,128.26,128.19,128.21,43642.0
2018-02-15 11:20:00,128.19,128.26,128.18,128.25,63840.0,128.19,128.26,128.18,128.25,63840.0
2018-02-15 11:25:00,128.25,128.28,128.21,128.28,57533.0,128.25,128.28,128.21,128.28,57533.0
2018-02-15 11:30:00,128.27,128.33,128.26,128.3,66829.0,128.27,128.33,128.26,128.3,66829.0
2018-02-15 11:35:00,128.3,128.33,128.23,128.25,15053.0,128.3,128.33,128.23,128.25,15053.0
2018-02-15 11:40:00,128.25,128.26,128.22,128.22,12223.0,128.25,128.26,128.22,128.22,12223.0
2018-02-15 11:45:00,128.2,128.26,128.17,128.21,106680.0,128.2,128.26,128.17,128.21,106680.0
2018-02-15 11:50:00,128.22,128.27,128.22,128.27,56489.0,128.22,128.27,128.22,128.27,56489.0
2018-02-15 11:55:00,128.27,128.27,128.19,128.22,25875.0,128.27,128.27,128.19,128.22,25875.0
2018-02-15 12:00:00,128.24,128.24,128.16,128.16,55446.0,128.24,128.24,128.16,128.16,55446.0
2018-02-15 12:05:00,128.16,128.23,128.13,128.15,49813.0,128.16,128.23,128.13,128.15,49813.0
2018-02-15 12:10:00,128.15,128.18,128.1,128.16,40327.0,128.15,128.18,128.1,128.16,40327.0
2018-02-15 12:15:00,128.17,128.17,128.09,128.1,64127.0,128.17,128.17,128.09,128.1,64127.0
2018-02-15 12:20:00,128.09,128.11,127.94,127.95,120742.0,128.09,128.11,127.94,127.95,120742.0
2018-02-15 12:25:00,127.96,128.08,127.95,128.01,106620.0,127.96,128.08,127.95,128.01,106620.0
2018-02-15 12:30:00,128.01,128.08,128.0,128.08,67917.0,128.01,128.08,128.0,128.08,67917.0
2018-02-15 12:35:00,128.07,128.11,128.05,128.09,26188.0,128.07,128.11,128.05,128.09,26188.0
2018-02-15 12:40:00,128.1,128.22,128.1,128.17,41069.0,128.1,128.22,128.1,128.17,41069.0
2018-02-15 12:45:00,128.16,128.18,128.13,128.16,16896.0,128.16,128.18,128.13,128.16,16896.0
2018-02-15 12:50:00,128.17,128.23,128.14,128.14,28731.0,128.17,128.23,128.14,128.14,28731.0
2018-02-15 12:55:00,128.16,128.23,128.13,128.18,34217.0,128.16,128.23,128.13,128.18,34217.0
2018-02-15 13:00:00,128.19,128.24,128.16,128.19,43750.0,128.19,128.24,128.16,128.19,43750.0
2018-02-15 13:05:00,128.18,128.28,128.18,128.21,82174.0,128.18,128.28,128.18,128.21,82174.0
2018-02-15 13:10:00,128.21,128.31,128.19,128.28,56260.0,128.21,128.31,128.19,128.28,56260.0
2018-02-15 13:15:00,128.28,128.3,128.25,128.28,16720.0,128.28,128.3,128.25,128.28,16720.0
2018-02-15 13:20:00,128.29,128.32,128.25,128.28,23330.0,128.29,128.32,128.25,128.28,23330.0
2018-02-15 13:25:00,128.28,128.34,128.25,128.31,41692.0,128.28,128.34,128.25,128.31,41692.0
2018-02-15 13:30:00,128.3,128.31,128.16,128.17,89948.0,128.3,128.31,128.16,128.17,89948.0
2018-02-15 13:35:00,128.16,128.37,128.14,128.3,165022.0,128.16,128.37,128.14,128.3,165022.0
2018-02-15 13:40:00,128.31,128.33,128.29,128.32,18425.0,128.31,128.33,128.29,128.32,18425.0
2018-02-15 13:45:00,128.32,128.36,128.27,128.33,25610.0,128.32,128.36,128.27,128.33,25610.0
2018-02-15 13:50:00,128.33,128.37,128.29,128.34,31960.0,128.33,128.37,128.29,128.34,31960.0
2018-02-15 13:55:00,128.34,128.36,128.31,128.34,21328.0,128.34,128.36,128.31,128.34,21328.0
2018-02-15 14:00:00,128.34,128.38,128.34,128.38,31247.0,128.34,128.38,128.34,128.38,31247.0
2018-02-15 14:05:00,128.38,128.46,128.38,128.41,58079.0,128.38,128.46,128.38,128.41,58079.0
2018-02-15 14:10:00,128.41,128.48,128.4,128.41,65219.0,128.41,128.48,128.4,128.41,65219.0
2018-02-15 14:15:00,128.41,128.42,128.37,128.37,69279.0,128.41,128.42,128.37,128.37,69279.0
2018-02-15 14:20:00,128.38,128.42,128.37,128.4,20892.0,128.38,128.42,128.37,128.4,20892.0
2018-02-15 14:25:00,128.41,128.47,128.4,128.46,54544.0,128.41,128.47,128.4,128.46,54544.0
2018-02-15 14:30:00,128.47,128.5,128.43,128.5,52777.0,128.47,128.5,128.43,128.5,52777.0
2018-02-15 14:35:00,128.49,128.5,128.37,128.39,106776.0,128.49,128.5,128.37,128.39,106776.0
2018-02-15 14:40:00,128.39,128.44,128.38,128.41,32546.0,128.39,128.44,128.38,128.41,32546.0
2018-02-15 14:45:00,128.41,128.48,128.41,128.46,24891.0,128.41,128.48,128.41,128.46,24891.0
2018-02-15 14:50:00,128.46,128.51,128.45,128.49,87679.0,128.46,128.51,128.45,128.49,87679.0
2018-02-15 14:55:00,128.48,128.55,128.47,128.54,81444.0,128.48,128.55,128.47,128.54,81444.0
2018-02-15 15:00:00,128.53,128.56,128.45,128.47,51580.0,128.53,128.56,128.45,128.47,51580.0
2018-02-15 15:05:00,128.48,128.56,128.46,128.53,48172.0,128.48,128.56,128.46,128.53,48172.0
2018-02-15 15:10:00,128.54,128.57,128.5,128.52,47085.0,128.54,128.57,128.5,128.52,47085.0
2018-02-15 15:15:00,128.51,128.52,128.46,128.47,48792.0,128.51,128.52,128.46,128.47,48792.0
2018-02-15 15:20:00,128.47,128.52,128.47,128.49,12487.0,128.47,128.52,128.47,128.49,12487.0
2018-02-15 15:25:00,128.49,128.56,128.48,128.55,45094.0,128.49,128.56,128.48,128.55,45094.0
2018-02-15 15:30:00,128.55,128.55,128.46,128.47,55754.0,128.55,128.55,128.46,128.47,55754.0
2018-02-15 15:35:00,128.46,128.5,128.46,128.47,101605.0,128.46,128.5,128.46,128.47,101605.0
2018-02-15 15:40:00,128.48,128.53,128.48,128.51,105586.0,128.48,128.53,128.48,128.51,105586.0
2018-02-15 15:45:00,128.51,128.51,128.45,128.45,107289.0,128.51,128.51,128.45,128.45,107289.0
2018-02-15 15:50:00,128.46,128.46,128.39,128.39,164183.0,128.46,128.46,128.39,128.39,164183.0
2018-02-15 15:55:00,128.4,128.4,128.35,128.39,223768.0,128.4,128.4,128.35,128.39,223768.0
2018-02-16 09:30:00,128.3,128.32,128.22,128.31,100852.0,128.3,128.32,128.22,128.31,100852.0
2018-02-16 09:35:00,128.31,128.48,128.2,128.43,135867.0,128.31,128.48,128.2,128.43,135867.0
2018-02-16 09:40:00,128.42,128.5,128.42,128.43,39274.0,128.42,128.5,128.42,128.43,39274.0
2018-02-16 09:45:00,128.42,128.51,128.37,128.49,56820.0,128.42,128.51,128.37,128.49,56820.0
2018-02-16 09:50:00,128.5,128.55,128.44,128.53,41149.0,128.5,128.55,128.44,128.53,41149.0
2018-02-16 09:55:00,128.52,128.53,128.41,128.44,75524.0,128.52,128.53,128.41,128.44,75524.0
2018-02-16 10:00:00,128.44,128.44,128.25,128.3,183409.0,128.44,128.44,128.25,128.3,183409.0
2018-02-16 10:05:00,128.3,128.3,128.16,128.27,96213.0,128.3,128.3,128.16,128.27,96213.0
2018-02-16 10:10:00,128.26,128.33,128.25,128.3,44111.0,128.26,128.33,128.25,128.3,44111.0
2018-02-16 10:15:00,128.3,128.42,128.28,128.37,150244.0,128.3,128.42,128.28,128.37,150244.0
2018-02-16 10:20:00,128.37,128.41,128.34,128.36,90921.0,128.37,128.41,128.34,128.36,90921.0
2018-02-16 10:25:00,128.36,128.44,128.35,128.42,29788.0,128.36,128.44,128.35,128.42,29788.0
2018-02-16 10:30:00,128.42,128.53,128.42,128.46,44125.0,128.42,128.53,128.42,128.46,44125.0
2018-02-16 10:35:00,128.47,128.54,128.45,128.49,111637.0,128.47,128.54,128.45,128.49,111637.0
2018-02-16 10:40:00,128.49,128.52,128.47,128.52,23755.0,128.49,128.52,128.47,128.52,23755.0
2018-02-16 10:45:00,128.52,128.58,128.48,128.57,48266.0,128.52,128.58,128.48,128.57,48266.0
2018-02-16 10:50:00,128.56,128.58,128.52,128.56,23380.0,128.56,128.58,128.52,128.56,23380.0
2018-02-16 10:55:00,128.56,128.69,128.49,128.6,266814.0,128.56,128.69,128.49,128.6,266814.0
2018-02-16 11:00:00,128.6,128.63,128.57,128.61,118664.0,128.6,128.63,128.57,128.61,118664.0
2018-02-16 11:05:00,128.6,128.64,128.58,128.59,56126.0,128.6,128.64,128.58,128.59,56126.0
2018-02-16 11:10:00,128.59,128.66,128.58,128.66,51631.0,128.59,128.66,128.58,128.66,51631.0
2018-02-16 11:15:00,128.65,128.7,128.61,128.63,55517.0,128.65,128.7,128.61,128.63,55517.0
2018-02-16 11:20:00,128.61,128.66,128.59,128.61,39253.0,128.61,128.66,128.59,128.61,39253.0
2018-02-16 11:25:00,128.6,128.62,128.55,128.56,27275.0,128.6,128.62,128.55,128.56,27275.0
2018-02-16 11:30:00,128.56,128.6,128.52,128.54,74761.0,128.56,128.6,128.52,128.54,74761.0
2018-02-16 11:35:00,128.53,128.54,128.45,128.48,128021.0,128.53,128.54,128.45,128.48,128021.0
2018-02-16 11:40:00,128.48,128.48,128.44,128.46,42327.0,128.48,128.48,128.44,128.46,42327.0
2018-02-16 11:45:00,128.47,128.49,128.44,128.48,12218.0,128.47,128.49,128.44,128.48,12218.0
2018-02-16 11:50:00,128.47,128.48,128.42,128.47,21828.0,128.47,128.48,128.42,128.47,21828.0
2018-02-16 11:55:00,128.46,128.48,128.38,128.38,25602.0,128.46,128.48,128.38,128.38,25602.0
2018-02-16 12:00:00,128.38,128.4,128.28,128.32,49142.0,128.38,128.4,128.28,128.32,49142.0
2018-02-16 12:05:00,128.32,128.34,128.25,128.28,38691.0,128.32,128.34,128.25,128.28,38691.0
2018-02-16 12:10:00,128.28,128.31,128.22,128.25,99244.0,128.28,128.31,128.22,128.25,99244.0
2018-02-16 12:15:00,128.24,128.29,128.21,128.27,37202.0,128.24,128.29,128.21,128.27,37202.0
2018-02-16 12:20:00,128.28,128.39,128.25,128.32,127584.0,128.28,128.39,128.25,128.32,127584.0
2018-02-16 12:25:00,128.32,128.39,128.29,128.39,59092.0,128.32,128.39,128.29,128.39,59092.0
2018-02-16 12:30:00,128.41,128.44,128.38,128.41,33496.0,128.41,128.44,128.38,128.41,33496.0
2018-02-16 12:35:00,128.41,128.41,128.37,128.37,14945.0,128.41,128.41,128.37,128.37,14945.0
2018-02-16 12:40:00,128.37,128.4,128.33,128.35,96348.0,128.37,128.4,128.33,128.35,96348.0
2018-02-16 12:45:00,128.35,128.4,128.34,128.38,21273.0,128.35,128.4,128.34,128.38,21273.0
2018-02-16 12:50:00,128.37,128.46,128.35,128.44,25092.0,128.37,128.46,128.35,128.44,25092.0
2018-02-16 12:55:00,128.45,128.45,128.39,128.41,15302.0,128.45,128.45,128.39,128.41,15302.0
2018-02-16 13:00:00,128.42,128.42,128.33,128.37,12239.0,128.42,128.42,128.33,128.37,12239.0
2018-02-16 13:05:00,128.39,128.43,128.37,128.4,17986.0,128.39,128.43,128.37,128.4,17986.0
2018-02-16 13:10:00,128.41,128.44,128.4,128.4,11910.0,128.41,128.44,128.4,128.4,11910.0
2018-02-16 13:15:00,128.39,128.42,128.34,128.36,25220.0,128.39,128.42,128.34,128.36,25220.0
2018-02-16 13:20:00,128.35,128.36,128.32,128.34,30327.0,128.35,128.36,128.32,128.34,30327.0
2018-02-16 13:25:00,128.34,128.45,128.33,128.41,64929.0,128.34,128.45,128.33,128.41,64929.0
2018-02-16 13:30:00,128.39,128.4,128.36,128.37,19698.0,128.39,128.4,128.36,128.37,19698.0
2018-02-16 13:35:00,128.37,128.38,128.35,128.36,47554.0,128.37,128.38,128.35,128.36,47554.0
2018-02-16 13:40:00,128.35,128.35,128.19,128.21,138667.0,128.35,128.35,128.19,128.21,138667.0
2018-02-16 13:45:00,128.2,128.23,128.12,128.17,103261.0,128.2,128.23,128.12,128.17,103261.0
2018-02-16 13:50:00,128.18,128.18,128.0,128.05,80431.0,128.18,128.18,128.0,128.05,80431.0
2018-02-16 13:55:00,128.06,128.12,127.83,127.91,240931.0,128.06,128.12,127.83,127.91,240931.0
2018-02-16 14:00:00,127.92,127.93,127.73,127.81,309111.0,127.92,127.93,127.73,127.81,309111.0
2018-02-16 14:05:00,127.8,127.82,127.56,127.77,412255.0,127.8,127.82,127.56,127.77,412255.0
2018-02-16 14:10:00,127.78,127.79,127.63,127.7,79429.0,127.78,127.79,127.63,127.7,79429.0
2018-02-16 14:15:00,127.71,127.95,127.71,127.93,273608.0,127.71,127.95,127.71,127.93,273608.0
2018-02-16 14:20:00,127.93,127.95,127.78,127.85,98419.0,127.93,127.95,127.78,127.85,98419.0
2018-02-16 14:25:00,127.85,127.91,127.82,127.88,130887.0,127.85,127.91,127.82,127.88,130887.0
2018-02-16 14:30:00,127.88,127.93,127.86,127.9,28118.0,127.88,127.93,127.86,127.9,28118.0
2018-02-16 14:35:00,127.92,127.93,127.83,127.86,118626.0,127.92,127.93,127.83,127.86,118626.0
2018-02-16 14:40:00,127.84,127.89,127.84,127.88,22385.0,127.84,127.89,127.84,127.88,22385.0
2018-02-16 14:45:00,127.87,127.87,127.78,127.83,61852.0,127.87,127.87,127.78,127.83,61852.0
2018-02-16 14:50:00,127.83,127.91,127.83,127.86,33353.0,127.83,127.91,127.83,127.86,33353.0
2018-02-16 14:55:00,127.87,127.88,127.81,127.85,39796.0,127.87,127.88,127.81,127.85,39796.0
2018-02-16 15:00:00,127.84,127.85,127.67,127.71,80053.0,127.84,127.85,127.67,127.71,80053.0
2018-02-16 15:05:00,127.69,127.8,127.67,127.8,133800.0,127.69,127.8,127.67,127.8,133800.0
2018-02-16 15:10:00,127.79,127.8,127.76,127.78,37764.0,127.79,127.8,127.76,127.78,37764.0
2018-02-16 15:15:00,127.77,127.78,127.77,127.78,18409.0,127.77,127.78,127.77,127.78,18409.0
2018-02-16 15:20:00,127.78,127.91,127.77,127.89,116331.0,127.78,127.91,127.77,127.89,116331.0
2018-02-16 15:25:00,127.89,127.95,127.87,127.94,58991.0,127.89,127.95,127.87,127.94,58991.0
2018-02-16 15:30:00,127.93,128.0,127.88,127.88,83570.0,127.93,128.0,127.88,127.88,83570.0
2018-02-16 15:35:00,127.89,127.95,127.87,127.95,146908.0,127.89,127.95,127.87,127.95,146908.0
2018-02-16 15:40:00,127.95,127.95,127.89,127.9,39669.0,127.95,127.95,127.89,127.9,39669.0
2018-02-16 15:45:00,127.91,127.96,127.9,127.95,79459.0,127.91,127.96,127.9,127.95,79459.0
2018-02-16 15:50:00,127.94,127.96,127.92,127.93,148641.0,127.94,127.96,127.92,127.93,148641.0
2018-02-16 15:55:00,127.94,127.97,127.93,127.95,194305.0,127.94,127.97,127.93,127.95,194305.0
2018-02-20 09:30:00,127.29,127.37,127.26,127.37,136928.0,127.29,127.37,127.26,127.37,136928.0
2018-02-20 09:35:00,127.37,127.4,127.23,127.28,78054.0,127.37,127.4,127.23,127.28,78054.0
2018-02-20 09:40:00,127.28,127.32,127.23,127.24,72647.0,127.28,127.32,127.23,127.24,72647.0
2018-02-20 09:45:00,127.23,127.28,127.13,127.13,87884.0,127.23,127.28,127.13,127.13,87884.0
2018-02-20 09:50:00,127.14,127.23,127.09,127.22,94121.0,127.14,127.23,127.09,127.22,94121.0
2018-02-20 09:55:00,127.21,127.21,127.1,127.13,46752.0,127.21,127.21,127.1,127.13,46752.0
2018-02-20 10:00:00,127.13,127.2,127.09,127.14,53303.0,127.13,127.2,127.09,127.14,53303.0
2018-02-20 10:05:00,127.14,127.16,127.03,127.05,85578.0,127.14,127.16,127.03,127.05,85578.0
2018-02-20 10:10:00,127.05,127.12,127.02,127.12,28504.0,127.05,127.12,127.02,127.12,28504.0
2018-02-20 10:15:00,127.11,127.14,127.06,127.13,27140.0,127.11,127.14,127.06,127.13,27140.0
2018-02-20 10:20:00,127.13,127.22,127.1,127.19,90738.0,127.13,127.22,127.1,127.19,90738.0
2018-02-20 10:25:00,127.19,127.19,127.13,127.14,20574.0,127.19,127.19,127.13,127.14,20574.0
2018-02-20 10:30:00,127.14,127.15,127.02,127.04,51324.0,127.14,127.15,127.02,127.04,51324.0
2018-02-20 10:35:00,127.03,127.06,126.97,127.05,112334.0,127.03,127.06,126.97,127.05,112334.0
2018-02-20 10:40:00,127.04,127.04,126.97,126.97,38525.0,127.04,127.04,126.97,126.97,38525.0
2018-02-20 10:45:00,126.97,127.0,126.88,126.95,82723.0,126.97,127.0,126.88,126.95,82723.0
2018-02-20 10:50:00,126.95,126.96,126.82,126.84,58993.0,126.95,126.96,126.82,126.84,58993.0
2018-02-20 10:55:00,126.85,126.95,126.83,126.92,59536.0,126.85,126.95,126.83,126.92,59536.0
2018-02-20 11:00:00,126.94,126.97,126.91,126.93,54118.0,126.94,126.97,126.91,126.93,54118.0
2018-02-20 11:05:00,126.93,126.93,126.86,126.86,26619.0,126.93,126.93,126.86,126.86,26619.0
2018-02-20 11:10:00,126.87,126.88,126.76,126.76,78046.0,126.87,126.88,126.76,126.76,78046.0
2018-02-20 11:15:00,126.76,126.76,126.37,126.4,392876.0,126.76,126.76,126.37,126.4,392876.0
2018-02-20 11:20:00,126.39,126.49,126.38,126.48,162088.0,126.39,126.49,126.38,126.48,162088.0
2018-02-20 11:25:00,126.48,126.48,126.18,126.35,525405.0,126.48,126.48,126.18,126.35,525405.0
2018-02-20 11:30:00,126.35,126.41,126.23,126.39,160042.0,126.35,126.41,126.23,126.39,160042.0
2018-02-20 11:35:00,126.39,126.43,126.35,126.41,37943.0,126.39,126.43,126.35,126.41,37943.0
2018-02-20 11:40:00,126.42,126.44,126.35,126.39,21061.0,126.42,126.44,126.35,126.39,21061.0
2018-02-20 11:45:00,126.39,126.41,126.29,126.29,57355.0,126.39,126.41,126.29,126.29,57355.0
2018-02-20 11:50:00,126.3,126.32,126.23,126.26,164361.0,126.3,126.32,126.23,126.26,164361.0
2018-02-20 11:55:00,126.26,126.36,126.23,126.35,113913.0,126.26,126.36,126.23,126.35,113913.0
2018-02-20 12:00:00,126.34,126.37,126.27,126.27,112131.0,126.34,126.37,126.27,126.27,112131.0
2018-02-20 12:05:00,126.26,126.41,126.2,126.39,132351.0,126.26,126.41,126.2,126.39,132351.0
2018-02-20 12:10:00,126.39,126.48,126.38,126.44,129065.0,126.39,126.48,126.38,126.44,129065.0
2018-02-20 12:15:00,126.44,126.47,126.4,126.44,30777.0,126.44,126.47,126.4,126.44,30777.0
2018-02-20 12:20:00,126.42,126.42,126.35,126.37,46719.0,126.42,126.42,126.35,126.37,46719.0
2018-02-20 12:25:00,126.36,126.39,126.29,126.33,61091.0,126.36,126.39,126.29,126.33,61091.0
2018-02-20 12:30:00,126.34,126.38,126.33,126.35,33895.0,126.34,126.38,126.33,126.35,33895.0
2018-02-20 12:35:00,126.35,126.36,126.24,126.25,63395.0,126.35,126.36,126.24,126.25,63395.0
2018-02-20 12:40:00,126.25,126.28,126.18,126.22,123108.0,126.25,126.28,126.18,126.22,123108.0
2018-02-20 12:45:00,126.21,126.25,126.18,126.23,91146.0,126.21,126.25,126.18,126.23,91146.0
2018-02-20 12:50:00,126.24,126.24,126.12,126.16,52206.0,126.24,126.24,126.12,126.16,52206.0
2018-02-20 12:55:00,126.18,126.18,126.1,126.12,22119.0,126.18,126.18,126.1,126.12,22119.0
2018-02-20 13:00:00,126.12,126.25,126.12,126.16,78737.0,126.12,126.25,126.12,126.16,78737.0
2018-02-20 13:05:00,126.14,126.19,126.12,126.19,22480.0,126.14,126.19,126.12,126.19,22480.0
2018-02-20 13:10:00,126.18,126.19,126.14,126.17,26178.0,126.18,126.19,126.14,126.17,26178.0
2018-02-20 13:15:00,126.17,126.2,126.14,126.16,15725.0,126.17,126.2,126.14,126.16,15725.0
2018-02-20 13:20:00,126.16,126.17,126.11,126.12,34084.0,126.16,126.17,126.11,126.12,34084.0
2018-02-20 13:25:00,126.11,126.17,126.07,126.11,19853.0,126.11,126.17,126.07,126.11,19853.0
2018-02-20 13:30:00,126.1,126.17,126.05,126.06,87394.0,126.1,126.17,126.05,126.06,87394.0
2018-02-20 13:35:00,126.07,126.22,126.07,126.21,409783.0,126.07,126.22,126.07,126.21,409783.0
2018-02-20 13:40:00,126.22,126.22,126.04,126.06,222036.0,126.22,126.22,126.04,126.06,222036.0
2018-02-20 13:45:00,126.06,126.08,126.04,126.07,44063.0,126.06,126.08,126.04,126.07,44063.0
2018-02-20 13:50:00,126.07,126.18,126.06,126.16,67005.0,126.07,126.18,126.06,126.16,67005.0
2018-02-20 13:55:00,126.16,126.2,126.15,126.17,48544.0,126.16,126.2,126.15,126.17,48544.0
2018-02-20 14:00:00,126.18,126.24,126.17,126.22,48275.0,126.18,126.24,126.17,126.22,48275.0
2018-02-20 14:05:00,126.22,126.28,126.21,126.27,21060.0,126.22,126.28,126.21,126.27,21060.0
2018-02-20 14:10:00,126.26,126.31,126.24,126.28,41121.0,126.26,126.31,126.24,126.28,41121.0
2018-02-20 14:15:00,126.28,126.34,126.26,126.3,78372.0,126.28,126.34,126.26,126.3,78372.0
2018-02-20 14:20:00,126.31,126.35,126.29,126.3,39235.0,126.31,126.35,126.29,126.3,39235.0
2018-02-20 14:25:00,126.29,126.31,126.25,126.28,34135.0,126.29,126.31,126.25,126.28,34135.0
2018-02-20 14:30:00,126.27,126.29,126.2,126.2,72573.0,126.27,126.29,126.2,126.2,72573.0
2018-02-20 14:35:00,126.2,126.21,126.17,126.17,46150.0,126.2,126.21,126.17,126.17,46150.0
2018-02-20 14:40:00,126.17,126.2,126.16,126.2,29442.0,126.17,126.2,126.16,126.2,29442.0
2018-02-20 14:45:00,126.21,126.21,126.17,126.17,27814.0,126.21,126.21,126.17,126.17,27814.0
2018-02-20 14:50:00,126.18,126.25,126.17,126.25,100312.0,126.18,126.25,126.17,126.25,100312.0
2018-02-20 14:55:00,126.25,126.26,126.17,126.17,63962.0,126.25,126.26,126.17,126.17,63962.0
2018-02-20 15:00:00,126.16,126.2,126.12,126.14,116914.0,126.16,126.2,126.12,126.14,116914.0
2018-02-20 15:05:00,126.14,126.16,126.05,126.08,84412.0,126.14,126.16,126.05,126.08,84412.0
2018-02-20 15:10:00,126.08,126.15,126.06,126.15,93944.0,126.08,126.15,126.06,126.15,93944.0
2018-02-20 15:15:00,126.15,126.17,126.1,126.13,65175.0,126.15,126.17,126.1,126.13,65175.0
2018-02-20 15:20:00,126.13,126.34,126.12,126.31,213376.0,126.13,126.34,126.12,126.31,213376.0
2018-02-20 15:25:00,126.31,126.32,126.2,126.22,363090.0,126.31,126.32,126.2,126.22,363090.0
2018-02-20 15:30:00,126.21,126.22,126.07,126.1,199543.0,126.21,126.22,126.07,126.1,199543.0
2018-02-20 15:35:00,126.1,126.11,126.07,126.11,159034.0,126.1,126.11,126.07,126.11,159034.0
2018-02-20 15:40:00,126.1,126.11,126.06,126.11,269136.0,126.1,126.11,126.06,126.11,269136.0
2018-02-20 15:45:00,126.12,126.14,126.09,126.14,115490.0,126.12,126.14,126.09,126.14,115490.0
2018-02-20 15:50:00,126.13,126.21,126.13,126.18,121231.0,126.13,126.21,126.13,126.18,121231.0
2018-02-20 15:55:00,126.17,126.26,126.17,126.25,325660.0,126.17,126.26,126.17,126.25,325660.0
2018-02-21 09:30:00,126.36,126.37,126.28,126.33,172573.0,126.36,126.37,126.28,126.33,172573.0
2018-02-21 09:35:00,126.33,126.38,126.25,126.27,34210.0,126.33,126.38,126.25,126.27,34210.0
2018-02-21 09:40:00,126.26,126.33,126.23,126.27,27016.0,126.26,126.33,126.23,126.27,27016.0
2018-02-21 09:45:00,126.27,126.27,126.19,126.22,37987.0,126.27,126.27,126.19,126.22,37987.0
2018-02-21 09:50:00,126.22,126.25,126.19,126.2,49540.0,126.22,126.25,126.19,126.2,49540.0
2018-02-21 09:55:00,126.21,126.29,126.19,126.22,91660.0,126.21,126.29,126.19,126.22,91660.0
2018-02-21 10:00:00,126.22,126.31,126.21,126.26,60753.0,126.22,126.31,126.21,126.26,60753.0
2018-02-21 10:05:00,126.28,126.35,126.26,126.34,45750.0,126.28,126.35,126.26,126.34,45750.0
2018-02-21 10:10:00,126.34,126.45,126.31,126.34,132706.0,126.34,126.45,126.31,126.34,132706.0
2018-02-21 10:15:00,126.34,126.35,126.28,126.29,33434.0,126.34,126.35,126.28,126.29,33434.0
2018-02-21 10:20:00,126.27,126.29,126.22,126.23,22679.0,126.27,126.29,126.22,126.23,22679.0
2018-02-21 10:25:00,126.22,126.27,126.19,126.23,61230.0,126.22,126.27,126.19,126.23,61230.0
2018-02-21 10:30:00,126.22,126.26,126.19,126.23,24865.0,126.22,126.26,126.19,126.23,24865.0
2018-02-21 10:35:00,126.24,126.28,126.21,126.28,9965.0,126.24,126.28,126.21,126.28,9965.0
2018-02-21 10:40:00,126.28,126.28,126.16,126.17,45384.0,126.28,126.28,126.16,126.17,45384.0
2018-02-21 10:45:00,126.17,126.18,126.01,126.04,98805.0,126.17,126.18,126.01,126.04,98805.0
2018-02-21 10:50:00,126.04,126.14,126.03,126.13,30988.0,126.04,126.14,126.03,126.13,30988.0
2018-02-21 10:55:00,126.13,126.2,126.12,126.18,35153.0,126.13,126.2,126.12,126.18,35153.0
2018-02-21 11:00:00,126.19,126.24,126.17,126.22,30386.0,126.19,126.24,126.17,126.22,30386.0
2018-02-21 11:05:00,126.23,126.24,126.18,126.19,6666.0,126.23,126.24,126.18,126.19,6666.0
2018-02-21 11:10:00,126.22,126.23,126.16,126.16,18738.0,126.22,126.23,126.16,126.16,18738.0
2018-02-21 11:15:00,126.15,126.18,126.14,126.14,22110.0,126.15,126.18,126.14,126.14,22110.0
2018-02-21 11:20:00,126.15,126.15,126.09,126.11,21970.0,126.15,126.15,126.09,126.11,21970.0
2018-02-21 11:25:00,126.12,126.14,126.02,126.02,42081.0,126.12,126.14,126.02,126.02,42081.0
2018-02-21 11:30:00,126.01,126.08,125.95,126.06,86658.0,126.01,126.08,125.95,126.06,86658.0
2018-02-21 11:35:00,126.07,126.08,126.01,126.02,22338.0,126.07,126.08,126.01,126.02,22338.0
2018-02-21 11:40:00,125.98,126.01,125.93,126.0,34035.0,125.98,126.01,125.93,126.0,34035.0
2018-02-21 11:45:00,126.01,126.03,125.97,126.02,19133.0,126.01,126.03,125.97,126.02,19133.0
2018-02-21 11:50:00,126.01,126.04,125.98,126.0,33363.0,126.01,126.04,125.98,126.0,33363.0
2018-02-21 11:55:00,126.01,126.03,125.98,126.0,25202.0,126.01,126.03,125.98,126.0,25202.0
2018-02-21 12:00:00,126.02,126.09,126.0,126.04,36638.0,126.02,126.09,126.0,126.04,36638.0
2018-02-21 12:05:00,126.02,126.05,126.0,126.04,19848.0,126.02,126.05,126.0,126.04,19848.0
2018-02-21 12:10:00,126.04,126.04,125.79,125.9,327486.0,126.04,126.04,125.79,125.9,327486.0
2018-02-21 12:15:00,125.91,126.02,125.91,125.99,50823.0,125.91,126.02,125.91,125.99,50823.0
2018-02-21 12:20:00,126.0,126.03,125.99,126.0,17501.0,126.0,126.03,125.99,126.0,17501.0
2018-02-21 12:25:00,126.01,126.04,125.96,126.04,10889.0,126.01,126.04,125.96,126.04,10889.0
2018-02-21 12:30:00,126.04,126.1,126.02,126.1,20945.0,126.04,126.1,126.02,126.1,20945.0
2018-02-21 12:35:00,126.1,126.11,126.05,126.05,20940.0,126.1,126.11,126.05,126.05,20940.0
2018-02-21 12:40:00,126.06,126.08,126.01,126.03,15880.0,126.06,126.08,126.01,126.03,15880.0
2018-02-21 12:45:00,126.03,126.03,126.0,126.01,8517.0,126.03,126.03,126.0,126.01,8517.0
2018-02-21 12:50:00,126.01,126.1,126.01,126.09,19703.0,126.01,126.1,126.01,126.09,19703.0
2018-02-21 12:55:00,126.1,126.18,126.08,126.14,40357.0,126.1,126.18,126.08,126.14,40357.0
2018-02-21 13:00:00,126.14,126.15,126.1,126.1,16311.0,126.14,126.15,126.1,126.1,16311.0
2018-02-21 13:05:00,126.1,126.13,126.07,126.12,11750.0,126.1,126.13,126.07,126.12,11750.0
2018-02-21 13:10:00,126.11,126.12,126.05,126.12,9996.0,126.11,126.12,126.05,126.12,9996.0
2018-02-21 13:15:00,126.12,126.13,126.09,126.13,19117.0,126.12,126.13,126.09,126.13,19117.0
2018-02-21 13:20:00,126.12,126.18,126.08,126.15,48760.0,126.12,126.18,126.08,126.15,48760.0
2018-02-21 13:25:00,126.15,126.2,126.14,126.19,60227.0,126.15,126.2,126.14,126.19,60227.0
2018-02-21 13:30:00,126.19,126.28,126.17,126.18,216583.0,126.19,126.28,126.17,126.18,216583.0
2018-02-21 13:35:00,126.16,126.16,126.08,126.11,56772.0,126.16,126.16,126.08,126.11,56772.0
2018-02-21 13:40:00,126.1,126.1,125.87,125.88,141261.0,126.1,126.1,125.87,125.88,141261.0
2018-02-21 13:45:00,125.9,126.17,125.9,126.13,155823.0,125.9,126.17,125.9,126.13,155823.0
2018-02-21 13:50:00,126.13,126.17,126.11,126.11,19285.0,126.13,126.17,126.11,126.11,19285.0
2018-02-21 13:55:00,126.12,126.21,126.11,126.12,34588.0,126.12,126.21,126.11,126.12,34588.0
2018-02-21 14:00:00,126.16,126.69,125.96,126.65,637643.0,126.16,126.69,125.96,126.65,637643.0
2018-02-21 14:05:00,126.64,126.73,126.42,126.42,311135.0,126.64,126.73,126.42,126.42,311135.0
2018-02-21 14:10:00,126.44,126.76,126.44,126.52,169208.0,126.44,126.76,126.44,126.52,169208.0
2018-02-21 14:15:00,126.52,126.75,126.52,126.71,167505.0,126.52,126.75,126.52,126.71,167505.0
2018-02-21 14:20:00,126.71,126.75,126.57,126.64,50503.0,126.71,126.75,126.57,126.64,50503.0
2018-02-21 14:25:00,126.65,126.65,126.36,126.36,101092.0,126.65,126.65,126.36,126.36,101092.0
2018-02-21 14:30:00,126.37,126.51,126.24,126.45,104759.0,126.37,126.51,126.24,126.45,104759.0
2018-02-21 14:35:00,126.44,126.54,126.37,126.48,67517.0,126.44,126.54,126.37,126.48,67517.0
2018-02-21 14:40:00,126.47,126.47,126.21,126.31,140291.0,126.47,126.47,126.21,126.31,140291.0
2018-02-21 14:45:00,126.32,126.32,126.08,126.1,64822.0,126.32,126.32,126.08,126.1,64822.0
2018-02-21 14:50:00,126.08,126.1,125.87,125.87,142737.0,126.08,126.1,125.87,125.87,142737.0
2018-02-21 14:55:00,125.86,126.0,125.77,125.81,123405.0,125.86,126.0,125.77,125.81,123405.0
2018-02-21 15:00:00,125.82,125.83,125.45,125.57,409615.0,125.82,125.83,125.45,125.57,409615.0
2018-02-21 15:05:00,125.56,125.56,125.44,125.48,172757.0,125.56,125.56,125.44,125.48,172757.0
2018-02-21 15:10:00,125.48,125.63,125.45,125.53,135279.0,125.48,125.63,125.45,125.53,135279.0
2018-02-21 15:15:00,125.53,125.61,125.47,125.61,58715.0,125.53,125.61,125.47,125.61,58715.0
2018-02-21 15:20:00,125.6,125.74,125.57,125.72,121934.0,125.6,125.74,125.57,125.72,121934.0
2018-02-21 15:25:00,125.69,125.7,125.61,125.64,61690.0,125.69,125.7,125.61,125.64,61690.0
2018-02-21 15:30:00,125.63,125.64,125.49,125.55,48947.0,125.63,125.64,125.49,125.55,48947.0
2018-02-21 15:35:00,125.55,125.55,125.48,125.51,93298.0,125.55,125.55,125.48,125.51,93298.0
2018-02-21 15:40:00,125.5,125.69,125.45,125.6,288942.0,125.5,125.69,125.45,125.6,288942.0
2018-02-21 15:45:00,125.6,125.66,125.6,125.63,129036.0,125.6,125.66,125.6,125.63,129036.0
2018-02-21 15:50:00,125.63,125.65,125.57,125.58,97990.0,125.63,125.65,125.57,125.58,97990.0
2018-02-21 15:55:00,125.58,125.67,125.57,125.66,306386.0,125.58,125.67,125.57,125.66,306386.0
2018-02-22 09:30:00,125.92,126.01,125.89,125.98,131930.0,125.92,126.01,125.89,125.98,131930.0
2018-02-22 09:35:00,125.99,126.0,125.9,125.93,82581.0,125.99,126.0,125.9,125.93,82581.0
2018-02-22 09:40:00,125.92,126.02,125.9,125.92,64074.0,125.92,126.02,125.9,125.92,64074.0
2018-02-22 09:45:00,125.92,125.95,125.88,125.93,36800.0,125.92,125.95,125.88,125.93,36800.0
2018-02-22 09:50:00,125.94,125.97,125.9,125.97,58440.0,125.94,125.97,125.9,125.97,58440.0
2018-02-22 09:55:00,125.97,126.0,125.88,125.92,38586.0,125.97,126.0,125.88,125.92,38586.0
2018-02-22 10:00:00,125.92,126.15,125.92,126.13,160997.0,125.92,126.15,125.92,126.13,160997.0
2018-02-22 10:05:00,126.13,126.14,126.06,126.1,66694.0,126.13,126.14,126.06,126.1,66694.0
2018-02-22 10:10:00,126.09,126.17,126.08,126.14,39669.0,126.09,126.17,126.08,126.14,39669.0
2018-02-22 10:15:00,126.14,126.14,126.06,126.12,23093.0,126.14,126.14,126.06,126.12,23093.0
2018-02-22 10:20:00,126.11,126.29,126.1,126.26,84235.0,126.11,126.29,126.1,126.26,84235.0
2018-02-22 10:25:00,126.26,126.3,126.18,126.18,58847.0,126.26,126.3,126.18,126.18,58847.0
2018-02-22 10:30:00,126.18,126.21,126.14,126.15,38453.0,126.18,126.21,126.14,126.15,38453.0
2018-02-22 10:35:00,126.16,126.17,126.11,126.12,22554.0,126.16,126.17,126.11,126.12,22554.0
2018-02-22 10:40:00,126.12,126.15,126.08,126.09,19631.0,126.12,126.15,126.08,126.09,19631.0
2018-02-22 10:45:00,126.08,126.11,126.08,126.09,13978.0,126.08,126.11,126.08,126.09,13978.0
2018-02-22 10:50:00,126.09,126.1,125.99,126.03,28433.0,126.09,126.1,125.99,126.03,28433.0
2018-02-22 10:55:00,126.04,126.04,125.98,126.02,22814.0,126.04,126.04,125.98,126.02,22814.0
2018-02-22 11:00:00,126.02,126.07,126.0,126.04,23850.0,126.02,126.07,126.0,126.04,23850.0
2018-02-22 11:05:00,126.04,126.11,126.03,126.05,29104.0,126.04,126.11,126.03,126.05,29104.0
2018-02-22 11:10:00,126.03,126.1,126.03,126.09,18564.0,126.03,126.1,126.03,126.09,18564.0
2018-02-22 11:15:00,126.09,126.16,126.07,126.14,69485.0,126.09,126.16,126.07,126.14,69485.0
2018-02-22 11:20:00,126.14,126.17,126.13,126.15,17520.0,126.14,126.17,126.13,126.15,17520.0
2018-02-22 11:25:00,126.14,126.18,126.03,126.06,40779.0,126.14,126.18,126.03,126.06,40779.0
2018-02-22 11:30:00,126.06,126.08,126.03,126.05,16150.0,126.06,126.08,126.03,126.05,16150.0
2018-02-22 11:35:00,126.03,126.07,126.0,126.04,12789.0,126.03,126.07,126.0,126.04,12789.0
2018-02-22 11:40:00,126.04,126.08,126.02,126.03,24399.0,126.04,126.08,126.02,126.03,24399.0
2018-02-22 11:45:00,126.02,126.08,126.02,126.08,11426.0,126.02,126.08,126.02,126.08,11426.0
2018-02-22 11:50:00,126.07,126.15,126.06,126.13,28906.0,126.07,126.15,126.06,126.13,28906.0
2018-02-22 11:55:00,126.14,126.17,126.12,126.12,9354.0,126.14,126.17,126.12,126.12,9354.0
2018-02-22 12:00:00,126.11,126.18,126.1,126.12,24897.0,126.11,126.18,126.1,126.12,24897.0
2018-02-22 12:05:00,126.12,126.13,126.06,126.07,14676.0,126.12,126.13,126.06,126.07,14676.0
2018-02-22 12:10:00,126.07,126.1,126.05,126.09,6939.0,126.07,126.1,126.05,126.09,6939.0
2018-02-22 12:15:00,126.08,126.13,126.07,126.13,11493.0,126.08,126.13,126.07,126.13,11493.0
2018-02-22 12:20:00,126.13,126.24,126.13,126.24,31294.0,126.13,126.24,126.13,126.24,31294.0
2018-02-22 12:25:00,126.25,126.3,126.25,126.28,96433.0,126.25,126.3,126.25,126.28,96433.0
2018-02-22 12:30:00,126.28,126.36,126.28,126.29,71080.0,126.28,126.36,126.28,126.29,71080.0
2018-02-22 12:35:00,126.29,126.31,126.24,126.24,19144.0,126.29,126.31,126.24,126.24,19144.0
2018-02-22 12:40:00,126.25,126.25,126.19,126.22,18551.0,126.25,126.25,126.19,126.22,18551.0
2018-02-22 12:45:00,126.23,126.23,126.17,126.19,11261.0,126.23,126.23,126.17,126.19,11261.0
2018-02-22 12:50:00,126.18,126.2,126.15,126.19,15793.0,126.18,126.2,126.15,126.19,15793.0
2018-02-22 12:55:00,126.19,126.26,126.18,126.2,51490.0,126.19,126.26,126.18,126.2,51490.0
2018-02-22 13:00:00,126.18,126.23,126.16,126.22,54450.0,126.18,126.23,126.16,126.22,54450.0
2018-02-22 13:05:00,126.23,126.28,126.23,126.26,21426.0,126.23,126.28,126.23,126.26,21426.0
2018-02-22 13:10:00,126.25,126.29,126.24,126.26,13179.0,126.25,126.29,126.24,126.26,13179.0
2018-02-22 13:15:00,126.24,126.26,126.2,126.22,19596.0,126.24,126.26,126.2,126.22,19596.0
2018-02-22 13:20:00,126.21,126.26,126.2,126.2,26659.0,126.21,126.26,126.2,126.2,26659.0
2018-02-22 13:25:00,126.21,126.26,126.2,126.23,25729.0,126.21,126.26,126.2,126.23,25729.0
2018-02-22 13:30:00,126.24,126.37,126.24,126.35,152601.0,126.24,126.37,126.24,126.35,152601.0
2018-02-22 13:35:00,126.35,126.37,126.34,126.34,24273.0,126.35,126.37,126.34,126.34,24273.0
2018-02-22 13:40:00,126.34,126.37,126.28,126.28,41069.0,126.34,126.37,126.28,126.28,41069.0
2018-02-22 13:45:00,126.29,126.33,126.21,126.22,27449.0,126.29,126.33,126.21,126.22,27449.0
2018-02-22 13:50:00,126.22,126.24,126.17,126.22,46367.0,126.22,126.24,126.17,126.22,46367.0
2018-02-22 13:55:00,126.22,126.23,126.18,126.18,7666.0,126.22,126.23,126.18,126.18,7666.0
2018-02-22 14:00:00,126.18,126.24,126.16,126.22,73728.0,126.18,126.24,126.16,126.22,73728.0
2018-02-22 14:05:00,126.22,126.24,126.16,126.18,71212.0,126.22,126.24,126.16,126.18,71212.0
2018-02-22 14:10:00,126.18,126.19,126.15,126.18,14683.0,126.18,126.19,126.15,126.18,14683.0
2018-02-22 14:15:00,126.17,126.21,126.16,126.2,22197.0,126.17,126.21,126.16,126.2,22197.0
2018-02-22 14:20:00,126.2,126.23,126.19,126.22,14749.0,126.2,126.23,126.19,126.22,14749.0
2018-02-22 14:25:00,126.22,126.27,126.22,126.26,16307.0,126.22,126.27,126.22,126.26,16307.0
2018-02-22 14:30:00,126.26,126.28,126.22,126.27,23471.0,126.26,126.28,126.22,126.27,23471.0
2018-02-22 14:35:00,126.28,126.3,126.24,126.25,14923.0,126.28,126.3,126.24,126.25,14923.0
2018-02-22 14:40:00,126.25,126.26,126.22,126.22,13031.0,126.25,126.26,126.22,126.22,13031.0
2018-02-22 14:45:00,126.23,126.23,126.2,126.22,15150.0,126.23,126.23,126.2,126.22,15150.0
2018-02-22 14:50:00,126.22,126.22,126.18,126.2,13833.0,126.22,126.22,126.18,126.2,13833.0
2018-02-22 14:55:00,126.2,126.23,126.18,126.23,16648.0,126.2,126.23,126.18,126.23,16648.0
2018-02-22 15:00:00,126.23,126.3,126.21,126.3,35451.0,126.23,126.3,126.21,126.3,35451.0
2018-02-22 15:05:00,126.3,126.31,126.25,126.29,48345.0,126.3,126.31,126.25,126.29,48345.0
2018-02-22 15:10:00,126.29,126.3,126.26,126.28,16704.0,126.29,126.3,126.26,126.28,16704.0
2018-02-22 15:15:00,126.28,126.28,126.2,126.21,20764.0,126.28,126.28,126.2,126.21,20764.0
2018-02-22 15:20:00,126.21,126.26,126.2,126.23,39077.0,126.21,126.26,126.2,126.23,39077.0
2018-02-22 15:25:00,126.24,126.24,126.2,126.22,14512.0,126.24,126.24,126.2,126.22,14512.0
2018-02-22 15:30:00,126.21,126.24,126.21,126.23,17644.0,126.21,126.24,126.21,126.23,17644.0
2018-02-22 15:35:00,126.23,126.29,126.23,126.29,85366.0,126.23,126.29,126.23,126.29,85366.0
2018-02-22 15:40:00,126.29,126.29,126.22,126.25,63802.0,126.29,126.29,126.22,126.25,63802.0
2018-02-22 15:45:00,126.25,126.33,126.24,126.29,104285.0,126.25,126.33,126.24,126.29,104285.0
2018-02-22 15:50:00,126.29,126.34,126.26,126.32,113654.0,126.29,126.34,126.26,126.32,113654.0
2018-02-22 15:55:00,126.32,126.32,126.25,126.3,246301.0,126.32,126.32,126.25,126.3,246301.0
2018-02-23 09:30:00,126.06,126.11,126.01,126.1,68190.0,126.06,126.11,126.01,126.1,68190.0
2018-02-23 09:35:00,126.09,126.1,126.01,126.02,25496.0,126.09,126.1,126.01,126.02,25496.0
2018-02-23 09:40:00,126.02,126.06,126.0,126.03,60828.0,126.02,126.06,126.0,126.03,60828.0
2018-02-23 09:45:00,126.02,126.02,125.85,125.9,189176.0,126.02,126.02,125.85,125.9,189176.0
2018-02-23 09:50:00,125.89,126.0,125.86,126.0,34050.0,125.89,126.0,125.86,126.0,34050.0
2018-02-23 09:55:00,126.0,126.03,125.95,126.03,59555.0,126.0,126.03,125.95,126.03,59555.0
2018-02-23 10:00:00,126.02,126.03,125.93,126.0,36665.0,126.02,126.03,125.93,126.0,36665.0
2018-02-23 10:05:00,126.01,126.07,126.01,126.03,25765.0,126.01,126.07,126.01,126.03,25765.0
2018-02-23 10:10:00,126.01,126.04,125.99,126.03,21754.0,126.01,126.04,125.99,126.03,21754.0
2018-02-23 10:15:00,126.03,126.08,126.01,126.08,15096.0,126.03,126.08,126.01,126.08,15096.0
2018-02-23 10:20:00,126.09,126.3,126.04,126.05,55351.0,126.09,126.3,126.04,126.05,55351.0
2018-02-23 10:25:00,126.07,126.08,126.06,126.07,30325.0,126.07,126.08,126.06,126.07,30325.0
2018-02-23 10:30:00,126.06,126.08,126.03,126.08,20264.0,126.06,126.08,126.03,126.08,20264.0
2018-02-23 10:35:00,126.08,126.11,126.06,126.1,46719.0,126.08,126.11,126.06,126.1,46719.0
2018-02-23 10:40:00,126.09,126.11,126.07,126.11,8995.0,126.09,126.11,126.07,126.11,8995.0
2018-02-23 10:45:00,126.1,126.13,126.08,126.08,30444.0,126.1,126.13,126.08,126.08,30444.0
2018-02-23 10:50:00,126.08,126.09,126.04,126.07,11929.0,126.08,126.09,126.04,126.07,11929.0
2018-02-23 10:55:00,126.07,126.09,126.04,126.08,15926.0,126.07,126.09,126.04,126.08,15926.0
2018-02-23 11:00:00,126.08,126.08,126.02,126.02,23707.0,126.08,126.08,126.02,126.02,23707.0
2018-02-23 11:05:00,126.01,126.02,125.97,125.99,33101.0,126.01,126.02,125.97,125.99,33101.0
2018-02-23 11:10:00,125.99,126.01,125.93,126.0,17215.0,125.99,126.01,125.93,126.0,17215.0
2018-02-23 11:15:00,125.99,126.02,125.98,125.99,11577.0,125.99,126.02,125.98,125.99,11577.0
2018-02-23 11:20:00,125.99,126.02,125.95,126.02,16058.0,125.99,126.02,125.95,126.02,16058.0
2018-02-23 11:25:00,126.02,126.05,125.99,126.04,12085.0,126.02,126.05,125.99,126.04,12085.0
2018-02-23 11:30:00,126.04,126.05,126.0,126.0,21817.0,126.04,126.05,126.0,126.0,21817.0
2018-02-23 11:35:00,126.0,126.02,125.97,125.98,11030.0,126.0,126.02,125.97,125.98,11030.0
2018-02-23 11:40:00,125.98,125.99,125.96,125.97,13072.0,125.98,125.99,125.96,125.97,13072.0
2018-02-23 11:45:00,125.95,126.0,125.95,125.99,20646.0,125.95,126.0,125.95,125.99,20646.0
2018-02-23 11:50:00,125.98,126.08,125.98,126.07,67508.0,125.98,126.08,125.98,126.07,67508.0
2018-02-23 11:55:00,126.07,126.11,126.06,126.07,36194.0,126.07,126.11,126.06,126.07,36194.0
2018-02-23 12:00:00,126.06,126.12,126.06,126.11,37634.0,126.06,126.12,126.06,126.11,37634.0
2018-02-23 12:05:00,126.1,126.14,126.06,126.09,22270.0,126.1,126.14,126.06,126.09,22270.0
2018-02-23 12:10:00,126.09,126.09,126.05,126.06,23040.0,126.09,126.09,126.05,126.06,23040.0
2018-02-23 12:15:00,126.06,126.06,126.03,126.05,11222.0,126.06,126.06,126.03,126.05,11222.0
2018-02-23 12:20:00,126.06,126.08,126.05,126.07,20096.0,126.06,126.08,126.05,126.07,20096.0
2018-02-23 12:25:00,126.05,126.09,126.04,126.08,39308.0,126.05,126.09,126.04,126.08,39308.0
2018-02-23 12:30:00,126.1,126.1,126.08,126.09,7973.0,126.1,126.1,126.08,126.09,7973.0
2018-02-23 12:35:00,126.09,126.1,126.08,126.09,26396.0,126.09,126.1,126.08,126.09,26396.0
2018-02-23 12:40:00,126.09,126.12,126.09,126.11,15072.0,126.09,126.12,126.09,126.11,15072.0
2018-02-23 12:45:00,126.11,126.13,126.1,126.12,12220.0,126.11,126.13,126.1,126.12,12220.0
2018-02-23 12:50:00,126.12,126.19,126.12,126.18,17194.0,126.12,126.19,126.12,126.18,17194.0
2018-02-23 12:55:00,126.19,126.23,126.17,126.19,19309.0,126.19,126.23,126.17,126.19,19309.0
2018-02-23 13:00:00,126.2,126.2,126.13,126.15,15985.0,126.2,126.2,126.13,126.15,15985.0
2018-02-23 13:05:00,126.15,126.15,126.1,126.11,17793.0,126.15,126.15,126.1,126.11,17793.0
2018-02-23 13:10:00,126.1,126.11,126.06,126.07,16695.0,126.1,126.11,126.06,126.07,16695.0
2018-02-23 13:15:00,126.07,126.09,126.05,126.07,20800.0,126.07,126.09,126.05,126.07,20800.0
2018-02-23 13:20:00,126.08,126.1,126.05,126.07,17413.0,126.08,126.1,126.05,126.07,17413.0
2018-02-23 13:25:00,126.07,126.08,126.02,126.04,20293.0,126.07,126.08,126.02,126.04,20293.0
2018-02-23 13:30:00,126.04,126.09,126.03,126.07,21753.0,126.04,126.09,126.03,126.07,21753.0
2018-02-23 13:35:00,126.07,126.08,126.03,126.04,8865.0,126.07,126.08,126.03,126.04,8865.0
2018-02-23 13:40:00,126.04,126.04,126.02,126.02,11494.0,126.04,126.04,126.02,126.02,11494.0
2018-02-23 13:45:00,126.02,126.02,125.99,126.02,15205.0,126.02,126.02,125.99,126.02,15205.0
2018-02-23 13:50:00,126.01,126.04,126.01,126.03,23983.0,126.01,126.04,126.01,126.03,23983.0
2018-02-23 13:55:00,126.02,126.02,125.99,126.0,9800.0,126.02,126.02,125.99,126.0,9800.0
2018-02-23 14:00:00,126.01,126.05,126.01,126.03,25343.0,126.01,126.05,126.01,126.03,25343.0
2018-02-23 14:05:00,126.03,126.07,126.03,126.06,13951.0,126.03,126.07,126.03,126.06,13951.0
2018-02-23 14:10:00,126.06,126.09,126.06,126.08,35206.0,126.06,126.09,126.06,126.08,35206.0
2018-02-23 14:15:00,126.07,126.09,126.06,126.08,14470.0,126.07,126.09,126.06,126.08,14470.0
2018-02-23 14:20:00,126.07,126.09,126.07,126.08,12256.0,126.07,126.09,126.07,126.08,12256.0
2018-02-23 14:25:00,126.09,126.11,126.07,126.1,19109.0,126.09,126.11,126.07,126.1,19109.0
2018-02-23 14:30:00,126.1,126.15,126.09,126.15,48060.0,126.1,126.15,126.09,126.15,48060.0
2018-02-23 14:35:00,126.14,126.16,126.12,126.13,14420.0,126.14,126.16,126.12,126.13,14420.0
2018-02-23 14:40:00,126.14,126.15,126.09,126.11,24823.0,126.14,126.15,126.09,126.11,24823.0
2018-02-23 14:45:00,126.11,126.12,126.09,126.09,9175.0,126.11,126.12,126.09,126.09,9175.0
2018-02-23 14:50:00,126.09,126.13,126.06,126.1,27575.0,126.09,126.13,126.06,126.1,27575.0
2018-02-23 14:55:00,126.09,126.11,126.08,126.1,20278.0,126.09,126.11,126.08,126.1,20278.0
2018-02-23 15:00:00,126.09,126.12,126.08,126.11,16140.0,126.09,126.12,126.08,126.11,16140.0
2018-02-23 15:05:00,126.1,126.13,126.09,126.12,28040.0,126.1,126.13,126.09,126.12,28040.0
2018-02-23 15:10:00,126.11,126.16,126.09,126.15,37523.0,126.11,126.16,126.09,126.15,37523.0
2018-02-23 15:15:00,126.15,126.17,126.14,126.17,26957.0,126.15,126.17,126.14,126.17,26957.0
2018-02-23 15:20:00,126.17,126.2,126.17,126.18,31630.0,126.17,126.2,126.17,126.18,31630.0
2018-02-23 15:25:00,126.18,126.18,126.14,126.16,48357.0,126.18,126.18,126.14,126.16,48357.0
2018-02-23 15:30:00,126.15,126.18,126.15,126.16,17479.0,126.15,126.18,126.15,126.16,17479.0
2018-02-23 15:35:00,126.16,126.17,126.13,126.14,23325.0,126.16,126.17,126.13,126.14,23325.0
2018-02-23 15:40:00,126.14,126.17,126.13,126.14,109223.0,126.14,126.17,126.13,126.14,109223.0
2018-02-23 15:45:00,126.15,126.15,126.1,126.12,62526.0,126.15,126.15,126.1,126.12,62526.0
2018-02-23 15:50:00,126.12,126.14,126.1,126.1,83489.0,126.12,126.14,126.1,126.1,83489.0
2018-02-23 15:55:00,126.1,126.13,126.08,126.11,459917.0,126.1,126.13,126.08,126.11,459917.0
2018-02-26 09:30:00,126.45,126.47,126.3,126.41,99037.0,126.45,126.47,126.3,126.41,99037.0
2018-02-26 09:35:00,126.42,126.47,126.41,126.42,45801.0,126.42,126.47,126.41,126.42,45801.0
2018-02-26 09:40:00,126.42,126.42,126.21,126.37,94936.0,126.42,126.42,126.21,126.37,94936.0
2018-02-26 09:45:00,126.39,126.57,126.37,126.57,92723.0,126.39,126.57,126.37,126.57,92723.0
2018-02-26 09:50:00,126.57,126.58,126.52,126.54,48118.0,126.57,126.58,126.52,126.54,48118.0
2018-02-26 09:55:00,126.55,126.62,126.54,126.55,33925.0,126.55,126.62,126.54,126.55,33925.0
2018-02-26 10:00:00,126.56,126.62,126.46,126.48,61925.0,126.56,126.62,126.46,126.48,61925.0
2018-02-26 10:05:00,126.48,126.54,126.43,126.54,24003.0,126.48,126.54,126.43,126.54,24003.0
2018-02-26 10:10:00,126.54,126.57,126.52,126.54,26452.0,126.54,126.57,126.52,126.54,26452.0
2018-02-26 10:15:00,126.53,126.56,126.48,126.48,56247.0,126.53,126.56,126.48,126.48,56247.0
2018-02-26 10:20:00,126.48,126.5,126.41,126.45,39831.0,126.48,126.5,126.41,126.45,39831.0
2018-02-26 10:25:00,126.45,126.51,126.42,126.49,73637.0,126.45,126.51,126.42,126.49,73637.0
2018-02-26 10:30:00,126.49,126.5,126.39,126.41,85903.0,126.49,126.5,126.39,126.41,85903.0
2018-02-26 10:35:00,126.39,126.42,126.39,126.4,36911.0,126.39,126.42,126.39,126.4,36911.0
2018-02-26 10:40:00,126.4,126.51,126.4,126.47,21356.0,126.4,126.51,126.4,126.47,21356.0
2018-02-26 10:45:00,126.46,126.47,126.34,126.35,33250.0,126.46,126.47,126.34,126.35,33250.0
2018-02-26 10:50:00,126.36,126.43,126.35,126.39,22646.0,126.36,126.43,126.35,126.39,22646.0
2018-02-26 10:55:00,126.38,126.42,126.31,126.4,49682.0,126.38,126.42,126.31,126.4,49682.0
2018-02-26 11:00:00,126.41,126.43,126.32,126.43,28900.0,126.41,126.43,126.32,126.43,28900.0
2018-02-26 11:05:00,126.42,126.47,126.42,126.47,16671.0,126.42,126.47,126.42,126.47,16671.0
2018-02-26 11:10:00,126.46,126.48,126.43,126.44,38621.0,126.46,126.48,126.43,126.44,38621.0
2018-02-26 11:15:00,126.44,126.46,126.4,126.45,21616.0,126.44,126.46,126.4,126.45,21616.0
2018-02-26 11:20:00,126.46,126.46,126.41,126.42,28741.0,126.46,126.46,126.41,126.42,28741.0
2018-02-26 11:25:00,126.42,126.5,126.38,126.39,29800.0,126.42,126.5,126.38,126.39,29800.0
2018-02-26 11:30:00,126.38,126.41,126.35,126.4,22767.0,126.38,126.41,126.35,126.4,22767.0
2018-02-26 11:35:00,126.41,126.43,126.38,126.39,13249.0,126.41,126.43,126.38,126.39,13249.0
2018-02-26 11:40:00,126.37,126.37,126.32,126.32,10250.0,126.37,126.37,126.32,126.32,10250.0
2018-02-26 11:45:00,126.33,126.34,126.32,126.33,10421.0,126.33,126.34,126.32,126.33,10421.0
2018-02-26 11:50:00,126.33,126.33,126.28,126.3,23004.0,126.33,126.33,126.28,126.3,23004.0
2018-02-26 11:55:00,126.3,126.32,126.24,126.25,14209.0,126.3,126.32,126.24,126.25,14209.0
2018-02-26 12:00:00,126.25,126.26,126.18,126.22,30337.0,126.25,126.26,126.18,126.22,30337.0
2018-02-26 12:05:00,126.21,126.24,126.19,126.24,17308.0,126.21,126.24,126.19,126.24,17308.0
2018-02-26 12:10:00,126.23,126.28,126.22,126.28,25713.0,126.23,126.28,126.22,126.28,25713.0
2018-02-26 12:15:00,126.29,126.33,126.25,126.27,11402.0,126.29,126.33,126.25,126.27,11402.0
2018-02-26 12:20:00,126.23,126.24,126.2,126.23,20995.0,126.23,126.24,126.2,126.23,20995.0
2018-02-26 12:25:00,126.23,126.23,126.21,126.23,5105.0,126.23,126.23,126.21,126.23,5105.0
2018-02-26 12:30:00,126.23,126.25,126.21,126.23,25199.0,126.23,126.25,126.21,126.23,25199.0
2018-02-26 12:35:00,126.23,126.25,126.21,126.25,17223.0,126.23,126.25,126.21,126.25,17223.0
2018-02-26 12:40:00,126.25,126.25,126.2,126.21,8543.0,126.25,126.25,126.2,126.21,8543.0
2018-02-26 12:45:00,126.21,126.31,126.21,126.31,12774.0,126.21,126.31,126.21,126.31,12774.0
2018-02-26 12:50:00,126.31,126.37,126.31,126.36,11754.0,126.31,126.37,126.31,126.36,11754.0
2018-02-26 12:55:00,126.36,126.4,126.32,126.4,34480.0,126.36,126.4,126.32,126.4,34480.0
2018-02-26 13:00:00,126.4,126.43,126.38,126.4,40410.0,126.4,126.43,126.38,126.4,40410.0
2018-02-26 13:05:00,126.4,126.4,126.38,126.4,8902.0,126.4,126.4,126.38,126.4,8902.0
2018-02-26 13:10:00,126.4,126.4,126.35,126.35,17478.0,126.4,126.4,126.35,126.35,17478.0
2018-02-26 13:15:00,126.34,126.36,126.31,126.34,13979.0,126.34,126.36,126.31,126.34,13979.0
2018-02-26 13:20:00,126.34,126.35,126.27,126.3,27826.0,126.34,126.35,126.27,126.3,27826.0
2018-02-26 13:25:00,126.3,126.32,126.26,126.28,17314.0,126.3,126.32,126.26,126.28,17314.0
2018-02-26 13:30:00,126.28,126.3,126.24,126.25,31412.0,126.28,126.3,126.24,126.25,31412.0
2018-02-26 13:35:00,126.25,126.27,126.24,126.25,18407.0,126.25,126.27,126.24,126.25,18407.0
2018-02-26 13:40:00,126.26,126.3,126.25,126.28,4246.0,126.26,126.3,126.25,126.28,4246.0
2018-02-26 13:45:00,126.28,126.28,126.24,126.24,7495.0,126.28,126.28,126.24,126.24,7495.0
2018-02-26 13:50:00,126.25,126.27,126.24,126.27,13357.0,126.25,126.27,126.24,126.27,13357.0
2018-02-26 13:55:00,126.26,126.35,126.26,126.33,25189.0,126.26,126.35,126.26,126.33,25189.0
2018-02-26 14:00:00,126.32,126.35,126.3,126.32,28380.0,126.32,126.35,126.3,126.32,28380.0
2018-02-26 14:05:00,126.31,126.32,126.3,126.31,8548.0,126.31,126.32,126.3,126.31,8548.0
2018-02-26 14:10:00,126.31,126.33,126.28,126.29,14609.0,126.31,126.33,126.28,126.29,14609.0
2018-02-26 14:15:00,126.29,126.32,126.28,126.31,15436.0,126.29,126.32,126.28,126.31,15436.0
2018-02-26 14:20:00,126.32,126.34,126.31,126.34,6953.0,126.32,126.34,126.31,126.34,6953.0
2018-02-26 14:25:00,126.35,126.37,126.34,126.37,8022.0,126.35,126.37,126.34,126.37,8022.0
2018-02-26 14:30:00,126.38,126.38,126.37,126.37,8588.0,126.38,126.38,126.37,126.37,8588.0
2018-02-26 14:35:00,126.38,126.41,126.37,126.4,18838.0,126.38,126.41,126.37,126.4,18838.0
2018-02-26 14:40:00,126.4,126.46,126.4,126.45,15551.0,126.4,126.46,126.4,126.45,15551.0
2018-02-26 14:45:00,126.45,126.46,126.41,126.43,35638.0,126.45,126.46,126.41,126.43,35638.0
2018-02-26 14:50:00,126.42,126.44,126.42,126.44,24193.0,126.42,126.44,126.42,126.44,24193.0
2018-02-26 14:55:00,126.45,126.45,126.4,126.44,21269.0,126.45,126.45,126.4,126.44,21269.0
2018-02-26 15:00:00,126.44,126.45,126.39,126.41,43146.0,126.44,126.45,126.39,126.41,43146.0
2018-02-26 15:05:00,126.4,126.42,126.36,126.37,58965.0,126.4,126.42,126.36,126.37,58965.0
2018-02-26 15:10:00,126.36,126.4,126.36,126.39,25471.0,126.36,126.4,126.36,126.39,25471.0
2018-02-26 15:15:00,126.39,126.43,126.38,126.43,25470.0,126.39,126.43,126.38,126.43,25470.0
2018-02-26 15:20:00,126.42,126.5,126.42,126.49,54750.0,126.42,126.5,126.42,126.49,54750.0
2018-02-26 15:25:00,126.49,126.51,126.48,126.5,23662.0,126.49,126.51,126.48,126.5,23662.0
2018-02-26 15:30:00,126.49,126.5,126.46,126.47,34623.0,126.49,126.5,126.46,126.47,34623.0
2018-02-26 15:35:00,126.46,126.5,126.46,126.47,46660.0,126.46,126.5,126.46,126.47,46660.0
2018-02-26 15:40:00,126.47,126.47,126.45,126.46,22474.0,126.47,126.47,126.45,126.46,22474.0
2018-02-26 15:45:00,126.46,126.46,126.44,126.46,26207.0,126.46,126.46,126.44,126.46,26207.0
2018-02-26 15:50:00,126.46,126.5,126.45,126.47,219013.0,126.46,126.5,126.45,126.47,219013.0
2018-02-26 15:55:00,126.47,126.49,126.44,126.45,275269.0,126.47,126.49,126.44,126.45,275269.0
2018-02-27 09:30:00,126.06,126.15,125.99,126.02,97359.0,126.06,126.15,125.99,126.02,97359.0
2018-02-27 09:35:00,126.03,126.12,126.02,126.04,42086.0,126.03,126.12,126.02,126.04,42086.0
2018-02-27 09:40:00,126.05,126.06,125.94,125.96,98072.0,126.05,126.06,125.94,125.96,98072.0
2018-02-27 09:45:00,125.96,125.96,125.85,125.9,67048.0,125.96,125.96,125.85,125.9,67048.0
2018-02-27 09:50:00,125.88,125.89,125.78,125.82,58532.0,125.88,125.89,125.78,125.82,58532.0
2018-02-27 09:55:00,125.83,125.87,125.75,125.78,45517.0,125.83,125.87,125.75,125.78,45517.0
2018-02-27 10:00:00,125.76,125.8,125.59,125.72,233242.0,125.76,125.8,125.59,125.72,233242.0
2018-02-27 10:05:00,125.72,125.73,125.6,125.73,41420.0,125.72,125.73,125.6,125.73,41420.0
2018-02-27 10:10:00,125.73,125.81,125.73,125.75,61719.0,125.73,125.81,125.73,125.75,61719.0
2018-02-27 10:15:00,125.74,125.74,125.64,125.68,57814.0,125.74,125.74,125.64,125.68,57814.0
2018-02-27 10:20:00,125.67,125.71,125.61,125.62,53550.0,125.67,125.71,125.61,125.62,53550.0
2018-02-27 10:25:00,125.63,125.69,125.6,125.66,39135.0,125.63,125.69,125.6,125.66,39135.0
2018-02-27 10:30:00,125.67,125.67,125.48,125.58,86592.0,125.67,125.67,125.48,125.58,86592.0
2018-02-27 10:35:00,125.58,125.59,125.43,125.55,80381.0,125.58,125.59,125.43,125.55,80381.0
2018-02-27 10:40:00,125.55,125.56,125.24,125.28,212763.0,125.55,125.56,125.24,125.28,212763.0
2018-02-27 10:45:00,125.28,125.3,125.06,125.1,270256.0,125.28,125.3,125.06,125.1,270256.0
2018-02-27 10:50:00,125.09,125.09,124.81,124.83,278423.0,125.09,125.09,124.81,124.83,278423.0
2018-02-27 10:55:00,124.82,125.03,124.8,125.02,142273.0,124.82,125.03,124.8,125.02,142273.0
2018-02-27 11:00:00,125.0,125.0,124.88,124.96,267175.0,125.0,125.0,124.88,124.96,267175.0
2018-02-27 11:05:00,124.96,125.12,124.94,125.12,145917.0,124.96,125.12,124.94,125.12,145917.0
2018-02-27 11:10:00,125.12,125.12,125.04,125.06,68233.0,125.12,125.12,125.04,125.06,68233.0
2018-02-27 11:15:00,125.05,125.06,124.99,125.0,61792.0,125.05,125.06,124.99,125.0,61792.0
2018-02-27 11:20:00,125.0,125.03,124.96,125.03,62909.0,125.0,125.03,124.96,125.03,62909.0
2018-02-27 11:25:00,125.02,125.03,124.92,125.01,63562.0,125.02,125.03,124.92,125.01,63562.0
2018-02-27 11:30:00,125.01,125.04,124.98,124.99,36718.0,125.01,125.04,124.98,124.99,36718.0
2018-02-27 11:35:00,124.99,124.99,124.91,124.92,85286.0,124.99,124.99,124.91,124.92,85286.0
2018-02-27 11:40:00,124.92,124.92,124.74,124.77,170438.0,124.92,124.92,124.74,124.77,170438.0
2018-02-27 11:45:00,124.76,124.99,124.71,124.99,196428.0,124.76,124.99,124.71,124.99,196428.0
2018-02-27 11:50:00,124.99,125.0,124.87,124.89,73702.0,124.99,125.0,124.87,124.89,73702.0
2018-02-27 11:55:00,124.9,124.9,124.79,124.81,44644.0,124.9,124.9,124.79,124.81,44644.0
2018-02-27 12:00:00,124.83,124.85,124.79,124.82,34034.0,124.83,124.85,124.79,124.82,34034.0
2018-02-27 12:05:00,124.83,124.89,124.76,124.76,39385.0,124.83,124.89,124.76,124.76,39385.0
2018-02-27 12:10:00,124.75,124.77,124.64,124.64,49937.0,124.75,124.77,124.64,124.64,49937.0
2018-02-27 12:15:00,124.64,124.7,124.59,124.69,129438.0,124.64,124.7,124.59,124.69,129438.0
2018-02-27 12:20:00,124.69,124.77,124.68,124.76,90464.0,124.69,124.77,124.68,124.76,90464.0
2018-02-27 12:25:00,124.76,124.81,124.75,124.8,45870.0,124.76,124.81,124.75,124.8,45870.0
2018-02-27 12:30:00,124.8,124.81,124.73,124.73,62492.0,124.8,124.81,124.73,124.73,62492.0
2018-02-27 12:35:00,124.73,124.82,124.73,124.8,51547.0,124.73,124.82,124.73,124.8,51547.0
2018-02-27 12:40:00,124.82,124.83,124.75,124.75,32508.0,124.82,124.83,124.75,124.75,32508.0
2018-02-27 12:45:00,124.76,124.86,124.76,124.84,34330.0,124.76,124.86,124.76,124.84,34330.0
2018-02-27 12:50:00,124.87,124.93,124.86,124.88,20578.0,124.87,124.93,124.86,124.88,20578.0
2018-02-27 12:55:00,124.88,124.89,124.78,124.79,46516.0,124.88,124.89,124.78,124.79,46516.0
2018-02-27 13:00:00,124.79,124.82,124.76,124.81,20955.0,124.79,124.82,124.76,124.81,20955.0
2018-02-27 13:05:00,124.82,124.87,124.76,124.78,14487.0,124.82,124.87,124.76,124.78,14487.0
2018-02-27 13:10:00,124.8,124.81,124.74,124.8,51459.0,124.8,124.81,124.74,124.8,51459.0
2018-02-27 13:15:00,124.8,124.84,124.78,124.84,46052.0,124.8,124.84,124.78,124.84,46052.0
2018-02-27 13:20:00,124.84,124.94,124.81,124.94,22782.0,124.84,124.94,124.81,124.94,22782.0
2018-02-27 13:25:00,124.94,124.98,124.91,124.98,24648.0,124.94,124.98,124.91,124.98,24648.0
2018-02-27 13:30:00,124.98,125.05,124.97,125.04,47753.0,124.98,125.05,124.97,125.04,47753.0
2018-02-27 13:35:00,125.04,125.06,124.96,124.98,43046.0,125.04,125.06,124.96,124.98,43046.0
2018-02-27 13:40:00,125.0,125.01,124.97,125.0,20102.0,125.0,125.01,124.97,125.0,20102.0
2018-02-27 13:45:00,125.01,125.02,124.98,124.98,30926.0,125.01,125.02,124.98,124.98,30926.0
2018-02-27 13:50:00,124.98,125.01,124.98,124.99,14293.0,124.98,125.01,124.98,124.99,14293.0
2018-02-27 13:55:00,124.99,125.04,124.97,125.04,29572.0,124.99,125.04,124.97,125.04,29572.0
2018-02-27 14:00:00,125.05,125.05,124.95,124.95,12939.0,125.05,125.05,124.95,124.95,12939.0
2018-02-27 14:05:00,124.95,124.97,124.94,124.94,41518.0,124.95,124.97,124.94,124.94,41518.0
2018-02-27 14:10:00,124.95,125.01,124.95,124.99,16835.0,124.95,125.01,124.95,124.99,16835.0
2018-02-27 14:15:00,124.99,125.08,124.98,125.06,46159.0,124.99,125.08,124.98,125.06,46159.0
2018-02-27 14:20:00,125.07,125.1,125.06,125.08,19300.0,125.07,125.1,125.06,125.08,19300.0
2018-02-27 14:25:00,125.08,125.09,125.02,125.06,36460.0,125.08,125.09,125.02,125.06,36460.0
2018-02-27 14:30:00,125.06,125.06,125.03,125.05,18763.0,125.06,125.06,125.03,125.05,18763.0
2018-02-27 14:35:00,125.06,125.09,125.05,125.09,18982.0,125.06,125.09,125.05,125.09,18982.0
2018-02-27 14:40:00,125.08,125.09,125.07,125.08,44566.0,125.08,125.09,125.07,125.08,44566.0
2018-02-27 14:45:00,125.07,125.08,125.0,125.01,32680.0,125.07,125.08,125.0,125.01,32680.0
2018-02-27 14:50:00,125.01,125.02,124.97,124.99,52492.0,125.01,125.02,124.97,124.99,52492.0
2018-02-27 14:55:00,124.99,125.04,124.98,125.01,34405.0,124.99,125.04,124.98,125.01,34405.0
2018-02-27 15:00:00,125.0,125.06,124.99,125.06,28302.0,125.0,125.06,124.99,125.06,28302.0
2018-02-27 15:05:00,125.05,125.07,125.01,125.03,45920.0,125.05,125.07,125.01,125.03,45920.0
2018-02-27 15:10:00,125.03,125.04,125.0,125.02,44264.0,125.03,125.04,125.0,125.02,44264.0
2018-02-27 15:15:00,125.02,125.05,125.01,125.04,32184.0,125.02,125.05,125.01,125.04,32184.0
2018-02-27 15:20:00,125.04,125.06,125.02,125.04,34481.0,125.04,125.06,125.02,125.04,34481.0
2018-02-27 15:25:00,125.04,125.05,124.99,124.99,34809.0,125.04,125.05,124.99,124.99,34809.0
2018-02-27 15:30:00,124.99,125.01,124.96,124.99,42733.0,124.99,125.01,124.96,124.99,42733.0
2018-02-27 15:35:00,124.98,125.02,124.98,125.02,58188.0,124.98,125.02,124.98,125.02,58188.0
2018-02-27 15:40:00,125.02,125.04,125.0,125.02,47262.0,125.02,125.04,125.0,125.02,47262.0
2018-02-27 15:45:00,125.02,125.02,124.98,125.01,73847.0,125.02,125.02,124.98,125.01,73847.0
2018-02-27 15:50:00,125.02,125.05,125.01,125.02,104190.0,125.02,125.05,125.01,125.02,104190.0
2018-02-27 15:55:00,125.03,125.12,125.02,125.12,471405.0,125.03,125.12,125.02,125.12,471405.0
2018-02-28 09:30:00,125.09,125.46,125.05,125.29,341490.0,125.09,125.46,125.05,125.29,341490.0
2018-02-28 09:35:00,125.29,125.3,125.19,125.2,36136.0,125.29,125.3,125.19,125.2,36136.0
2018-02-28 09:40:00,125.2,125.22,125.16,125.2,50204.0,125.2,125.22,125.16,125.2,50204.0
2018-02-28 09:45:00,125.19,125.23,125.16,125.19,58937.0,125.19,125.23,125.16,125.19,58937.0
2018-02-28 09:50:00,125.18,125.19,125.11,125.13,59564.0,125.18,125.19,125.11,125.13,59564.0
2018-02-28 09:55:00,125.13,125.17,125.02,125.03,53616.0,125.13,125.17,125.02,125.03,53616.0
2018-02-28 10:00:00,125.04,125.09,125.01,125.02,34685.0,125.04,125.09,125.01,125.02,34685.0
2018-02-28 10:05:00,125.03,125.03,124.95,124.99,58623.0,125.03,125.03,124.95,124.99,58623.0
2018-02-28 10:10:00,124.99,125.02,124.93,124.95,73604.0,124.99,125.02,124.93,124.95,73604.0
2018-02-28 10:15:00,124.95,125.01,124.94,124.98,26090.0,124.95,125.01,124.94,124.98,26090.0
2018-02-28 10:20:00,124.97,125.01,124.95,125.01,27818.0,124.97,125.01,124.95,125.01,27818.0
2018-02-28 10:25:00,125.02,125.03,124.98,124.99,23377.0,125.02,125.03,124.98,124.99,23377.0
2018-02-28 10:30:00,124.98,124.99,124.81,124.95,107509.0,124.98,124.99,124.81,124.95,107509.0
2018-02-28 10:35:00,124.96,124.97,124.93,124.96,25352.0,124.96,124.97,124.93,124.96,25352.0
2018-02-28 10:40:00,124.95,125.07,124.94,125.01,27080.0,124.95,125.07,124.94,125.01,27080.0
2018-02-28 10:45:00,125.01,125.07,124.96,125.06,67778.0,125.01,125.07,124.96,125.06,67778.0
2018-02-28 10:50:00,125.06,125.1,125.04,125.08,63677.0,125.06,125.1,125.04,125.08,63677.0
2018-02-28 10:55:00,125.08,125.15,125.08,125.08,87811.0,125.08,125.15,125.08,125.08,87811.0
2018-02-28 11:00:00,125.08,125.1,125.05,125.08,100033.0,125.08,125.1,125.05,125.08,100033.0
2018-02-28 11:05:00,125.09,125.11,125.06,125.08,17561.0,125.09,125.11,125.06,125.08,17561.0
2018-02-28 11:10:00,125.07,125.14,125.06,125.14,38701.0,125.07,125.14,125.06,125.14,38701.0
2018-02-28 11:15:00,125.13,125.13,125.04,125.09,68836.0,125.13,125.13,125.04,125.09,68836.0
2018-02-28 11:20:00,125.08,125.14,125.07,125.11,16073.0,125.08,125.14,125.07,125.11,16073.0
2018-02-28 11:25:00,125.11,125.12,125.08,125.1,14736.0,125.11,125.12,125.08,125.1,14736.0
2018-02-28 11:30:00,125.1,125.18,125.09,125.18,58375.0,125.1,125.18,125.09,125.18,58375.0
2018-02-28 11:35:00,125.18,125.2,125.14,125.17,41256.0,125.18,125.2,125.14,125.17,41256.0
2018-02-28 11:40:00,125.18,125.26,125.18,125.22,64462.0,125.18,125.26,125.18,125.22,64462.0
2018-02-28 11:45:00,125.23,125.24,125.17,125.17,43874.0,125.23,125.24,125.17,125.17,43874.0
2018-02-28 11:50:00,125.17,125.2,125.15,125.17,28872.0,125.17,125.2,125.15,125.17,28872.0
2018-02-28 11:55:00,125.17,125.25,125.16,125.24,18884.0,125.17,125.25,125.16,125.24,18884.0
2018-02-28 12:00:00,125.24,125.27,125.22,125.27,21388.0,125.24,125.27,125.22,125.27,21388.0
2018-02-28 12:05:00,125.26,125.31,125.24,125.25,34218.0,125.26,125.31,125.24,125.25,34218.0
2018-02-28 12:10:00,125.25,125.27,125.23,125.25,14412.0,125.25,125.27,125.23,125.25,14412.0
2018-02-28 12:15:00,125.26,125.34,125.18,125.2,85932.0,125.26,125.34,125.18,125.2,85932.0
2018-02-28 12:20:00,125.21,125.25,125.21,125.24,7233.0,125.21,125.25,125.21,125.24,7233.0
2018-02-28 12:25:00,125.24,125.27,125.22,125.27,9387.0,125.24,125.27,125.22,125.27,9387.0
2018-02-28 12:30:00,125.25,125.27,125.2,125.23,12733.0,125.25,125.27,125.2,125.23,12733.0
2018-02-28 12:35:00,125.23,125.25,125.21,125.23,10320.0,125.23,125.25,125.21,125.23,10320.0
2018-02-28 12:40:00,125.22,125.24,125.19,125.24,5376.0,125.22,125.24,125.19,125.24,5376.0
2018-02-28 12:45:00,125.22,125.24,125.21,125.22,7357.0,125.22,125.24,125.21,125.22,7357.0
2018-02-28 12:50:00,125.21,125.21,125.16,125.17,113653.0,125.21,125.21,125.16,125.17,113653.0
2018-02-28 12:55:00,125.17,125.18,125.14,125.14,24488.0,125.17,125.18,125.14,125.14,24488.0
2018-02-28 13:00:00,125.14,125.18,125.12,125.12,77969.0,125.14,125.18,125.12,125.12,77969.0
2018-02-28 13:05:00,125.12,125.12,125.07,125.08,16005.0,125.12,125.12,125.07,125.08,16005.0
2018-02-28 13:10:00,125.09,125.11,125.07,125.1,13401.0,125.09,125.11,125.07,125.1,13401.0
2018-02-28 13:15:00,125.09,125.11,125.03,125.04,19124.0,125.09,125.11,125.03,125.04,19124.0
2018-02-28 13:20:00,125.05,125.07,124.97,124.97,19318.0,125.05,125.07,124.97,124.97,19318.0
2018-02-28 13:25:00,124.98,125.0,124.89,124.89,72047.0,124.98,125.0,124.89,124.89,72047.0
2018-02-28 13:30:00,124.9,125.03,124.87,124.95,35052.0,124.9,125.03,124.87,124.95,35052.0
2018-02-28 13:35:00,124.95,125.01,124.95,124.99,23439.0,124.95,125.01,124.95,124.99,23439.0
2018-02-28 13:40:00,124.99,125.02,124.96,124.97,40458.0,124.99,125.02,124.96,124.97,40458.0
2018-02-28 13:45:00,124.97,125.05,124.97,125.03,37664.0,124.97,125.05,124.97,125.03,37664.0
2018-02-28 13:50:00,125.04,125.09,125.02,125.07,20280.0,125.04,125.09,125.02,125.07,20280.0
2018-02-28 13:55:00,125.08,125.13,125.07,125.13,60688.0,125.08,125.13,125.07,125.13,60688.0
2018-02-28 14:00:00,125.13,125.17,125.11,125.15,59422.0,125.13,125.17,125.11,125.15,59422.0
2018-02-28 14:05:00,125.14,125.16,125.12,125.13,14148.0,125.14,125.16,125.12,125.13,14148.0
2018-02-28 14:10:00,125.13,125.15,125.12,125.15,7766.0,125.13,125.15,125.12,125.15,7766.0
2018-02-28 14:15:00,125.15,125.16,125.12,125.15,9099.0,125.15,125.16,125.12,125.15,9099.0
2018-02-28 14:20:00,125.14,125.14,125.08,125.08,10496.0,125.14,125.14,125.08,125.08,10496.0
2018-02-28 14:25:00,125.07,125.07,124.99,125.01,16657.0,125.07,125.07,124.99,125.01,16657.0
2018-02-28 14:30:00,125.0,125.03,124.98,125.02,13450.0,125.0,125.03,124.98,125.02,13450.0
2018-02-28 14:35:00,125.01,125.03,124.99,125.01,9093.0,125.01,125.03,124.99,125.01,9093.0
2018-02-28 14:40:00,125.02,125.03,125.0,125.01,9799.0,125.02,125.03,125.0,125.01,9799.0
2018-02-28 14:45:00,124.99,125.02,124.99,125.01,9816.0,124.99,125.02,124.99,125.01,9816.0
2018-02-28 14:50:00,125.01,125.03,125.0,125.01,10916.0,125.01,125.03,125.0,125.01,10916.0
2018-02-28 14:55:00,124.99,125.06,124.99,125.05,14031.0,124.99,125.06,124.99,125.05,14031.0
2018-02-28 15:00:00,125.05,125.07,125.02,125.05,18405.0,125.05,125.07,125.02,125.05,18405.0
2018-02-28 15:05:00,125.04,125.09,125.03,125.08,28171.0,125.04,125.09,125.03,125.08,28171.0
2018-02-28 15:10:00,125.08,125.1,125.0,125.01,19162.0,125.08,125.1,125.0,125.01,19162.0
2018-02-28 15:15:00,125.01,125.03,124.96,124.97,19557.0,125.01,125.03,124.96,124.97,19557.0
2018-02-28 15:20:00,124.97,125.03,124.96,125.02,21576.0,124.97,125.03,124.96,125.02,21576.0
2018-02-28 15:25:00,125.01,125.01,124.97,124.97,18520.0,125.01,125.01,124.97,124.97,18520.0
2018-02-28 15:30:00,124.95,125.0,124.95,124.99,40681.0,124.95,125.0,124.95,124.99,40681.0
2018-02-28 15:35:00,124.99,125.02,124.97,125.02,65110.0,124.99,125.02,124.97,125.02,65110.0
2018-02-28 15:40:00,125.01,125.03,124.98,124.98,26861.0,125.01,125.03,124.98,124.98,26861.0
2018-02-28 15:45:00,124.98,125.04,124.97,125.02,60368.0,124.98,125.04,124.97,125.02,60368.0
2018-02-28 15:50:00,125.02,125.04,124.99,125.01,49314.0,125.02,125.04,124.99,125.01,49314.0
2018-02-28 15:55:00,125.0,125.01,124.97,124.97,140956.0,125.0,125.01,124.97,124.97,140956.0
2018-03-01 09:30:00,124.15,124.16,123.97,123.99,317970.0,124.15,124.16,123.97,123.99,317970.0
2018-03-01 09:35:00,123.98,124.04,123.93,123.96,146023.0,123.98,124.04,123.93,123.96,146023.0
2018-03-01 09:40:00,123.96,123.99,123.91,123.96,235942.0,123.96,123.99,123.91,123.96,235942.0
2018-03-01 09:45:00,123.96,124.03,123.9,124.01,174006.0,123.96,124.03,123.9,124.01,174006.0
2018-03-01 09:50:00,124.0,124.1,124.0,124.04,251600.0,124.0,124.1,124.0,124.04,251600.0
2018-03-01 09:55:00,124.06,124.08,124.02,124.04,63876.0,124.06,124.08,124.02,124.04,63876.0
2018-03-01 10:00:00,124.01,124.07,123.85,123.91,265677.0,124.01,124.07,123.85,123.91,265677.0
2018-03-01 10:05:00,123.91,123.91,123.8,123.82,91299.0,123.91,123.91,123.8,123.82,91299.0
2018-03-01 10:10:00,123.83,123.88,123.81,123.86,62855.0,123.83,123.88,123.81,123.86,62855.0
2018-03-01 10:15:00,123.86,123.92,123.81,123.84,73188.0,123.86,123.92,123.81,123.84,73188.0
2018-03-01 10:20:00,123.84,123.84,123.57,123.61,217318.0,123.84,123.84,123.57,123.61,217318.0
2018-03-01 10:25:00,123.6,123.88,123.59,123.83,122022.0,123.6,123.88,123.59,123.83,122022.0
2018-03-01 10:30:00,123.83,124.22,123.82,124.22,228722.0,123.83,124.22,123.82,124.22,228722.0
2018-03-01 10:35:00,124.22,124.29,124.08,124.11,188013.0,124.22,124.29,124.08,124.11,188013.0
2018-03-01 10:40:00,124.11,124.31,124.1,124.19,172347.0,124.11,124.31,124.1,124.19,172347.0
2018-03-01 10:45:00,124.19,124.19,123.99,124.03,153344.0,124.19,124.19,123.99,124.03,153344.0
2018-03-01 10:50:00,124.03,124.08,123.99,124.03,71094.0,124.03,124.08,123.99,124.03,71094.0
2018-03-01 10:55:00,124.02,124.02,123.86,123.87,87178.0,124.02,124.02,123.86,123.87,87178.0
2018-03-01 11:00:00,123.88,123.9,123.82,123.87,59617.0,123.88,123.9,123.82,123.87,59617.0
2018-03-01 11:05:00,123.87,123.88,123.77,123.82,89049.0,123.87,123.88,123.77,123.82,89049.0
2018-03-01 11:10:00,123.81,123.84,123.77,123.83,57310.0,123.81,123.84,123.77,123.83,57310.0
2018-03-01 11:15:00,123.82,123.97,123.82,123.97,82991.0,123.82,123.97,123.82,123.97,82991.0
2018-03-01 11:20:00,123.97,124.07,123.96,124.04,111953.0,123.97,124.07,123.96,124.04,111953.0
2018-03-01 11:25:00,124.03,124.1,124.01,124.03,76092.0,124.03,124.1,124.01,124.03,76092.0
2018-03-01 11:30:00,124.03,124.13,124.03,124.11,38785.0,124.03,124.13,124.03,124.11,38785.0
2018-03-01 11:35:00,124.11,124.27,124.11,124.16,72203.0,124.11,124.27,124.11,124.16,72203.0
2018-03-01 11:40:00,124.18,124.48,124.18,124.46,122456.0,124.18,124.48,124.18,124.46,122456.0
2018-03-01 11:45:00,124.45,124.55,124.33,124.34,136165.0,124.45,124.55,124.33,124.34,136165.0
2018-03-01 11:50:00,124.33,124.36,124.25,124.32,61685.0,124.33,124.36,124.25,124.32,61685.0
2018-03-01 11:55:00,124.33,124.44,124.3,124.37,189575.0,124.33,124.44,124.3,124.37,189575.0
2018-03-01 12:00:00,124.36,124.36,124.25,124.27,43806.0,124.36,124.36,124.25,124.27,43806.0
2018-03-01 12:05:00,124.27,124.3,124.22,124.29,53098.0,124.27,124.3,124.22,124.29,53098.0
2018-03-01 12:10:00,124.28,124.29,124.16,124.17,31715.0,124.28,124.29,124.16,124.17,31715.0
2018-03-01 12:15:00,124.18,124.24,124.16,124.19,31908.0,124.18,124.24,124.16,124.19,31908.0
2018-03-01 12:20:00,124.19,124.26,124.18,124.23,22929.0,124.19,124.26,124.18,124.23,22929.0
2018-03-01 12:25:00,124.21,124.25,124.2,124.21,17041.0,124.21,124.25,124.2,124.21,17041.0
2018-03-01 12:30:00,124.22,124.27,124.17,124.27,38910.0,124.22,124.27,124.17,124.27,38910.0
2018-03-01 12:35:00,124.27,124.39,124.27,124.39,46379.0,124.27,124.39,124.27,124.39,46379.0
2018-03-01 12:40:00,124.39,124.45,124.37,124.44,67762.0,124.39,124.45,124.37,124.44,67762.0
2018-03-01 12:45:00,124.42,124.42,124.31,124.31,51141.0,124.42,124.42,124.31,124.31,51141.0
2018-03-01 12:50:00,124.3,124.31,124.23,124.26,20256.0,124.3,124.31,124.23,124.26,20256.0
2018-03-01 12:55:00,124.26,124.26,124.19,124.24,37491.0,124.26,124.26,124.19,124.24,37491.0
2018-03-01 13:00:00,124.24,124.28,124.21,124.23,92045.0,124.24,124.28,124.21,124.23,92045.0
2018-03-01 13:05:00,124.23,124.26,124.09,124.13,76261.0,124.23,124.26,124.09,124.13,76261.0
2018-03-01 13:10:00,124.14,124.14,123.95,124.03,60850.0,124.14,124.14,123.95,124.03,60850.0
2018-03-01 13:15:00,124.04,124.04,123.89,123.94,56359.0,124.04,124.04,123.89,123.94,56359.0
2018-03-01 13:20:00,123.93,123.96,123.84,123.86,31811.0,123.93,123.96,123.84,123.86,31811.0
2018-03-01 13:25:00,123.83,123.89,123.69,123.72,98020.0,123.83,123.89,123.69,123.72,98020.0
2018-03-01 13:30:00,123.72,123.95,123.72,123.82,124697.0,123.72,123.95,123.72,123.82,124697.0
2018-03-01 13:35:00,123.82,123.91,123.81,123.89,54893.0,123.82,123.91,123.81,123.89,54893.0
2018-03-01 13:40:00,123.88,123.94,123.83,123.91,51765.0,123.88,123.94,123.83,123.91,51765.0
2018-03-01 13:45:00,123.91,124.01,123.86,123.87,37529.0,123.91,124.01,123.86,123.87,37529.0
2018-03-01 13:50:00,123.88,123.89,123.76,123.86,47911.0,123.88,123.89,123.76,123.86,47911.0
2018-03-01 13:55:00,123.87,123.96,123.83,123.96,48171.0,123.87,123.96,123.83,123.96,48171.0
2018-03-01 14:00:00,123.96,124.07,123.94,124.05,119691.0,123.96,124.07,123.94,124.05,119691.0
2018-03-01 14:05:00,124.05,124.14,123.95,124.02,191185.0,124.05,124.14,123.95,124.02,191185.0
2018-03-01 14:10:00,124.02,124.12,123.97,124.12,137889.0,124.02,124.12,123.97,124.12,137889.0
2018-03-01 14:15:00,124.12,124.25,124.06,124.06,61180.0,124.12,124.25,124.06,124.06,61180.0
2018-03-01 14:20:00,124.06,124.25,124.06,124.25,46368.0,124.06,124.25,124.06,124.25,46368.0
2018-03-01 14:25:00,124.25,124.37,124.21,124.32,135615.0,124.25,124.37,124.21,124.32,135615.0
2018-03-01 14:30:00,124.32,124.39,124.26,124.38,136030.0,124.32,124.39,124.26,124.38,136030.0
2018-03-01 14:35:00,124.38,124.44,124.32,124.44,81265.0,124.38,124.44,124.32,124.44,81265.0
2018-03-01 14:40:00,124.44,124.49,124.43,124.44,77428.0,124.44,124.49,124.43,124.44,77428.0
2018-03-01 14:45:00,124.44,124.74,124.42,124.74,179126.0,124.44,124.74,124.42,124.74,179126.0
2018-03-01 14:50:00,124.75,124.83,124.61,124.63,217169.0,124.75,124.83,124.61,124.63,217169.0
2018-03-01 14:55:00,124.64,124.86,124.63,124.86,168560.0,124.64,124.86,124.63,124.86,168560.0
2018-03-01 15:00:00,124.85,125.25,124.85,125.01,323688.0,124.85,125.25,124.85,125.01,323688.0
2018-03-01 15:05:00,125.02,125.08,124.78,124.8,124165.0,125.02,125.08,124.78,124.8,124165.0
2018-03-01 15:10:00,124.82,125.01,124.81,124.98,74313.0,124.82,125.01,124.81,124.98,74313.0
2018-03-01 15:15:00,124.98,125.04,124.93,124.99,141144.0,124.98,125.04,124.93,124.99,141144.0
2018-03-01 15:20:00,124.99,125.09,124.93,125.06,84324.0,124.99,125.09,124.93,125.06,84324.0
2018-03-01 15:25:00,125.07,125.11,125.01,125.08,47653.0,125.07,125.11,125.01,125.08,47653.0
2018-03-01 15:30:00,125.08,125.31,125.07,125.27,164014.0,125.08,125.31,125.07,125.27,164014.0
2018-03-01 15:35:00,125.27,125.28,125.16,125.23,160912.0,125.27,125.28,125.16,125.23,160912.0
2018-03-01 15:40:00,125.24,125.29,125.2,125.2,55816.0,125.24,125.29,125.2,125.2,55816.0
2018-03-01 15:45:00,125.2,125.23,125.05,125.05,456358.0,125.2,125.23,125.05,125.05,456358.0
2018-03-01 15:50:00,125.05,125.05,124.95,125.0,482225.0,125.05,125.05,124.95,125.0,482225.0
2018-03-01 15:55:00,124.99,124.99,124.62,124.72,1696399.0,124.99,124.99,124.62,124.72,1696399.0
2018-03-02 09:30:00,125.67,125.69,125.46,125.46,182898.0,125.67,125.69,125.46,125.46,182898.0
2018-03-02 09:35:00,125.47,125.54,125.37,125.37,121488.0,125.47,125.54,125.37,125.37,121488.0
2018-03-02 09:40:00,125.37,125.46,125.34,125.46,174878.0,125.37,125.46,125.34,125.46,174878.0
2018-03-02 09:45:00,125.46,125.53,125.4,125.5,99760.0,125.46,125.53,125.4,125.5,99760.0
2018-03-02 09:50:00,125.5,125.5,125.39,125.47,570045.0,125.5,125.5,125.39,125.47,570045.0
2018-03-02 09:55:00,125.47,125.55,125.46,125.5,66800.0,125.47,125.55,125.46,125.5,66800.0
2018-03-02 10:00:00,125.49,125.55,125.41,125.5,175836.0,125.49,125.55,125.41,125.5,175836.0
2018-03-02 10:05:00,125.5,125.54,125.45,125.45,57648.0,125.5,125.54,125.45,125.45,57648.0
2018-03-02 10:10:00,125.47,125.51,125.37,125.51,51974.0,125.47,125.51,125.37,125.51,51974.0
2018-03-02 10:15:00,125.5,125.53,125.47,125.48,69366.0,125.5,125.53,125.47,125.48,69366.0
2018-03-02 10:20:00,125.47,125.48,125.41,125.47,36220.0,125.47,125.48,125.41,125.47,36220.0
2018-03-02 10:25:00,125.48,125.55,125.46,125.46,80037.0,125.48,125.55,125.46,125.46,80037.0
2018-03-02 10:30:00,125.46,125.51,125.43,125.46,75784.0,125.46,125.51,125.43,125.46,75784.0
2018-03-02 10:35:00,125.44,125.44,125.19,125.37,283569.0,125.44,125.44,125.19,125.37,283569.0
2018-03-02 10:40:00,125.36,125.37,125.32,125.33,27542.0,125.36,125.37,125.32,125.33,27542.0
2018-03-02 10:45:00,125.33,125.36,125.26,125.29,39325.0,125.33,125.36,125.26,125.29,39325.0
2018-03-02 10:50:00,125.27,125.35,125.24,125.35,16726.0,125.27,125.35,125.24,125.35,16726.0
2018-03-02 10:55:00,125.33,125.33,125.17,125.21,56614.0,125.33,125.33,125.17,125.21,56614.0
2018-03-02 11:00:00,125.22,125.29,125.21,125.25,63078.0,125.22,125.29,125.21,125.25,63078.0
2018-03-02 11:05:00,125.25,125.25,125.19,125.23,29015.0,125.25,125.25,125.19,125.23,29015.0
2018-03-02 11:10:00,125.21,125.22,125.16,125.2,22997.0,125.21,125.22,125.16,125.2,22997.0
2018-03-02 11:15:00,125.2,125.23,125.13,125.13,36212.0,125.2,125.23,125.13,125.13,36212.0
2018-03-02 11:20:00,125.14,125.22,125.13,125.22,38107.0,125.14,125.22,125.13,125.22,38107.0
2018-03-02 11:25:00,125.2,125.23,125.17,125.21,86037.0,125.2,125.23,125.17,125.21,86037.0
2018-03-02 11:30:00,125.22,125.29,125.18,125.27,33899.0,125.22,125.29,125.18,125.27,33899.0
2018-03-02 11:35:00,125.26,125.3,125.25,125.29,26472.0,125.26,125.3,125.25,125.29,26472.0
2018-03-02 11:40:00,125.28,125.33,125.18,125.2,46897.0,125.28,125.33,125.18,125.2,46897.0
2018-03-02 11:45:00,125.2,125.2,125.08,125.1,154553.0,125.2,125.2,125.08,125.1,154553.0
2018-03-02 11:50:00,125.09,125.11,124.97,125.05,77520.0,125.09,125.11,124.97,125.05,77520.0
2018-03-02 11:55:00,125.07,125.1,124.99,125.02,38781.0,125.07,125.1,124.99,125.02,38781.0
2018-03-02 12:00:00,125.02,125.14,125.0,125.12,49593.0,125.02,125.14,125.0,125.12,49593.0
2018-03-02 12:05:00,125.12,125.16,125.11,125.15,21814.0,125.12,125.16,125.11,125.15,21814.0
2018-03-02 12:10:00,125.14,125.22,125.14,125.19,185255.0,125.14,125.22,125.14,125.19,185255.0
2018-03-02 12:15:00,125.17,125.18,125.11,125.13,28846.0,125.17,125.18,125.11,125.13,28846.0
2018-03-02 12:20:00,125.13,125.16,125.07,125.1,33982.0,125.13,125.16,125.07,125.1,33982.0
2018-03-02 12:25:00,125.11,125.13,125.09,125.12,18369.0,125.11,125.13,125.09,125.12,18369.0
2018-03-02 12:30:00,125.13,125.17,125.13,125.16,28867.0,125.13,125.17,125.13,125.16,28867.0
2018-03-02 12:35:00,125.16,125.21,125.15,125.2,13502.0,125.16,125.21,125.15,125.2,13502.0
2018-03-02 12:40:00,125.2,125.21,125.14,125.18,18021.0,125.2,125.21,125.14,125.18,18021.0
2018-03-02 12:45:00,125.18,125.18,125.13,125.16,16828.0,125.18,125.18,125.13,125.16,16828.0
2018-03-02 12:50:00,125.15,125.24,125.15,125.22,96308.0,125.15,125.24,125.15,125.22,96308.0
2018-03-02 12:55:00,125.23,125.29,125.21,125.24,32019.0,125.23,125.29,125.21,125.24,32019.0
2018-03-02 13:00:00,125.26,125.32,125.22,125.22,54343.0,125.26,125.32,125.22,125.22,54343.0
2018-03-02 13:05:00,125.23,125.29,125.21,125.27,9418.0,125.23,125.29,125.21,125.27,9418.0
2018-03-02 13:10:00,125.27,125.27,125.22,125.22,13474.0,125.27,125.27,125.22,125.22,13474.0
2018-03-02 13:15:00,125.23,125.3,125.23,125.25,29232.0,125.23,125.3,125.23,125.25,29232.0
2018-03-02 13:20:00,125.26,125.33,125.26,125.32,33575.0,125.26,125.33,125.26,125.32,33575.0
2018-03-02 13:25:00,125.32,125.47,125.29,125.47,78266.0,125.32,125.47,125.29,125.47,78266.0
2018-03-02 13:30:00,125.46,125.56,125.44,125.49,63551.0,125.46,125.56,125.44,125.49,63551.0
2018-03-02 13:35:00,125.48,125.55,125.41,125.41,65283.0,125.48,125.55,125.41,125.41,65283.0
2018-03-02 13:40:00,125.41,125.45,125.38,125.44,41435.0,125.41,125.45,125.38,125.44,41435.0
2018-03-02 13:45:00,125.45,125.45,125.38,125.41,47723.0,125.45,125.45,125.38,125.41,47723.0
2018-03-02 13:50:00,125.41,125.44,125.39,125.39,127393.0,125.41,125.44,125.39,125.39,127393.0
2018-03-02 13:55:00,125.41,125.46,125.39,125.43,20819.0,125.41,125.46,125.39,125.43,20819.0
2018-03-02 14:00:00,125.43,125.44,125.4,125.41,14587.0,125.43,125.44,125.4,125.41,14587.0
2018-03-02 14:05:00,125.41,125.45,125.41,125.44,9067.0,125.41,125.45,125.41,125.44,9067.0
2018-03-02 14:10:00,125.45,125.46,125.42,125.44,20892.0,125.45,125.46,125.42,125.44,20892.0
2018-03-02 14:15:00,125.44,125.45,125.42,125.42,12062.0,125.44,125.45,125.42,125.42,12062.0
2018-03-02 14:20:00,125.42,125.49,125.42,125.46,62148.0,125.42,125.49,125.42,125.46,62148.0
2018-03-02 14:25:00,125.46,125.49,125.45,125.47,19980.0,125.46,125.49,125.45,125.47,19980.0
2018-03-02 14:30:00,125.47,125.5,125.44,125.48,43906.0,125.47,125.5,125.44,125.48,43906.0
2018-03-02 14:35:00,125.47,125.48,125.45,125.47,20447.0,125.47,125.48,125.45,125.47,20447.0
2018-03-02 14:40:00,125.46,125.47,125.43,125.45,17442.0,125.46,125.47,125.43,125.45,17442.0
2018-03-02 14:45:00,125.44,125.46,125.43,125.45,20553.0,125.44,125.46,125.43,125.45,20553.0
2018-03-02 14:50:00,125.46,125.48,125.43,125.44,28250.0,125.46,125.48,125.43,125.44,28250.0
2018-03-02 14:55:00,125.44,125.46,125.42,125.45,25092.0,125.44,125.46,125.42,125.45,25092.0
2018-03-02 15:00:00,125.46,125.51,125.45,125.5,28639.0,125.46,125.51,125.45,125.5,28639.0
2018-03-02 15:05:00,125.51,125.51,125.44,125.44,32105.0,125.51,125.51,125.44,125.44,32105.0
2018-03-02 15:10:00,125.45,125.45,125.35,125.43,57665.0,125.45,125.45,125.35,125.43,57665.0
2018-03-02 15:15:00,125.42,125.44,125.37,125.37,16559.0,125.42,125.44,125.37,125.37,16559.0
2018-03-02 15:20:00,125.37,125.39,125.34,125.36,30753.0,125.37,125.39,125.34,125.36,30753.0
2018-03-02 15:25:00,125.36,125.37,125.34,125.36,36794.0,125.36,125.37,125.34,125.36,36794.0
2018-03-02 15:30:00,125.37,125.39,125.33,125.33,112509.0,125.37,125.39,125.33,125.33,112509.0
2018-03-02 15:35:00,125.34,125.34,125.26,125.27,61557.0,125.34,125.34,125.26,125.27,61557.0
2018-03-02 15:40:00,125.27,125.32,125.25,125.28,89082.0,125.27,125.32,125.25,125.28,89082.0
2018-03-02 15:45:00,125.28,125.3,125.24,125.24,147092.0,125.28,125.3,125.24,125.24,147092.0
2018-03-02 15:50:00,125.24,125.37,125.22,125.37,144225.0,125.24,125.37,125.22,125.37,144225.0
2018-03-02 15:55:00,125.36,125.42,125.3,125.39,617655.0,125.36,125.42,125.3,125.39,617655.0
2018-03-05 09:30:00,125.35,125.35,125.18,125.21,107338.0,125.35,125.35,125.18,125.21,107338.0
2018-03-05 09:35:00,125.21,125.25,125.16,125.25,100666.0,125.21,125.25,125.16,125.25,100666.0
2018-03-05 09:40:00,125.25,125.26,125.21,125.25,28008.0,125.25,125.26,125.21,125.25,28008.0
2018-03-05 09:45:00,125.25,125.31,125.21,125.29,70502.0,125.25,125.31,125.21,125.29,70502.0
2018-03-05 09:50:00,125.3,125.32,125.28,125.32,31963.0,125.3,125.32,125.28,125.32,31963.0
2018-03-05 09:55:00,125.32,125.32,125.24,125.27,81213.0,125.32,125.32,125.24,125.27,81213.0
2018-03-05 10:00:00,125.3,125.31,125.23,125.26,71504.0,125.3,125.31,125.23,125.26,71504.0
2018-03-05 10:05:00,125.27,125.27,125.22,125.25,38057.0,125.27,125.27,125.22,125.25,38057.0
2018-03-05 10:10:00,125.25,125.25,125.19,125.23,61452.0,125.25,125.25,125.19,125.23,61452.0
2018-03-05 10:15:00,125.23,125.31,125.21,125.3,79313.0,125.23,125.31,125.21,125.3,79313.0
2018-03-05 10:20:00,125.3,125.44,125.3,125.44,127125.0,125.3,125.44,125.3,125.44,127125.0
2018-03-05 10:25:00,125.44,125.48,125.42,125.46,87165.0,125.44,125.48,125.42,125.46,87165.0
2018-03-05 10:30:00,125.45,125.46,125.38,125.38,60959.0,125.45,125.46,125.38,125.38,60959.0
2018-03-05 10:35:00,125.38,125.41,125.37,125.39,40942.0,125.38,125.41,125.37,125.39,40942.0
2018-03-05 10:40:00,125.39,125.43,125.38,125.42,46303.0,125.39,125.43,125.38,125.42,46303.0
2018-03-05 10:45:00,125.42,125.43,125.38,125.4,44736.0,125.42,125.43,125.38,125.4,44736.0
2018-03-05 10:50:00,125.4,125.41,125.33,125.35,49817.0,125.4,125.41,125.33,125.35,49817.0
2018-03-05 10:55:00,125.35,125.37,125.3,125.35,32530.0,125.35,125.37,125.3,125.35,32530.0
2018-03-05 11:00:00,125.36,125.37,125.26,125.26,25480.0,125.36,125.37,125.26,125.26,25480.0
2018-03-05 11:05:00,125.25,125.3,125.24,125.27,32682.0,125.25,125.3,125.24,125.27,32682.0
2018-03-05 11:10:00,125.28,125.3,125.26,125.3,26124.0,125.28,125.3,125.26,125.3,26124.0
2018-03-05 11:15:00,125.29,125.31,125.25,125.29,23438.0,125.29,125.31,125.25,125.29,23438.0
2018-03-05 11:20:00,125.3,125.4,125.29,125.4,19041.0,125.3,125.4,125.29,125.4,19041.0
2018-03-05 11:25:00,125.39,125.42,125.38,125.4,16075.0,125.39,125.42,125.38,125.4,16075.0
2018-03-05 11:30:00,125.4,125.4,125.32,125.32,20185.0,125.4,125.4,125.32,125.32,20185.0
2018-03-05 11:35:00,125.31,125.36,125.3,125.35,21689.0,125.31,125.36,125.3,125.35,21689.0
2018-03-05 11:40:00,125.35,125.35,125.26,125.29,23487.0,125.35,125.35,125.26,125.29,23487.0
2018-03-05 11:45:00,125.28,125.3,125.24,125.28,76570.0,125.28,125.3,125.24,125.28,76570.0
2018-03-05 11:50:00,125.28,125.31,125.26,125.28,30246.0,125.28,125.31,125.26,125.28,30246.0
2018-03-05 11:55:00,125.28,125.29,125.22,125.22,27641.0,125.28,125.29,125.22,125.22,27641.0
2018-03-05 12:00:00,125.22,125.27,125.22,125.23,23934.0,125.22,125.27,125.22,125.23,23934.0
2018-03-05 12:05:00,125.23,125.25,125.14,125.2,33151.0,125.23,125.25,125.14,125.2,33151.0
2018-03-05 12:10:00,125.2,125.21,125.07,125.15,61333.0,125.2,125.21,125.07,125.15,61333.0
2018-03-05 12:15:00,125.14,125.14,125.06,125.09,26142.0,125.14,125.14,125.06,125.09,26142.0
2018-03-05 12:20:00,125.08,125.21,125.08,125.17,39020.0,125.08,125.21,125.08,125.17,39020.0
2018-03-05 12:25:00,125.18,125.18,125.14,125.15,24021.0,125.18,125.18,125.14,125.15,24021.0
2018-03-05 12:30:00,125.16,125.19,125.13,125.15,13439.0,125.16,125.19,125.13,125.15,13439.0
2018-03-05 12:35:00,125.14,125.18,125.12,125.18,38964.0,125.14,125.18,125.12,125.18,38964.0
2018-03-05 12:40:00,125.18,125.21,125.16,125.17,11433.0,125.18,125.21,125.16,125.17,11433.0
2018-03-05 12:45:00,125.17,125.2,125.16,125.19,10159.0,125.17,125.2,125.16,125.19,10159.0
2018-03-05 12:50:00,125.19,125.2,125.12,125.13,20027.0,125.19,125.2,125.12,125.13,20027.0
2018-03-05 12:55:00,125.12,125.14,125.1,125.13,24589.0,125.12,125.14,125.1,125.13,24589.0
2018-03-05 13:00:00,125.13,125.13,125.06,125.1,35763.0,125.13,125.13,125.06,125.1,35763.0
2018-03-05 13:05:00,125.09,125.1,125.06,125.1,19306.0,125.09,125.1,125.06,125.1,19306.0
2018-03-05 13:10:00,125.1,125.11,125.05,125.08,28606.0,125.1,125.11,125.05,125.08,28606.0
2018-03-05 13:15:00,125.08,125.12,125.07,125.11,32540.0,125.08,125.12,125.07,125.11,32540.0
2018-03-05 13:20:00,125.12,125.13,125.1,125.13,21284.0,125.12,125.13,125.1,125.13,21284.0
2018-03-05 13:25:00,125.13,125.15,125.09,125.1,6418.0,125.13,125.15,125.09,125.1,6418.0
2018-03-05 13:30:00,125.11,125.17,125.11,125.17,16040.0,125.11,125.17,125.11,125.17,16040.0
2018-03-05 13:35:00,125.16,125.24,125.15,125.22,26571.0,125.16,125.24,125.15,125.22,26571.0
2018-03-05 13:40:00,125.21,125.23,125.17,125.18,27251.0,125.21,125.23,125.17,125.18,27251.0
2018-03-05 13:45:00,125.18,125.2,125.1,125.1,25497.0,125.18,125.2,125.1,125.1,25497.0
2018-03-05 13:50:00,125.1,125.12,124.99,125.03,64206.0,125.1,125.12,124.99,125.03,64206.0
2018-03-05 13:55:00,125.04,125.05,125.0,125.01,30491.0,125.04,125.05,125.0,125.01,30491.0
2018-03-05 14:00:00,125.0,125.02,124.96,124.99,45949.0,125.0,125.02,124.96,124.99,45949.0
2018-03-05 14:05:00,124.99,125.04,124.96,125.04,31968.0,124.99,125.04,124.96,125.04,31968.0
2018-03-05 14:10:00,125.02,125.06,125.02,125.06,14217.0,125.02,125.06,125.02,125.06,14217.0
2018-03-05 14:15:00,125.06,125.07,125.04,125.07,29941.0,125.06,125.07,125.04,125.07,29941.0
2018-03-05 14:20:00,125.06,125.1,125.04,125.09,38628.0,125.06,125.1,125.04,125.09,38628.0
2018-03-05 14:25:00,125.1,125.17,125.1,125.11,25927.0,125.1,125.17,125.1,125.11,25927.0
2018-03-05 14:30:00,125.1,125.1,125.07,125.08,26268.0,125.1,125.1,125.07,125.08,26268.0
2018-03-05 14:35:00,125.08,125.1,125.04,125.09,63492.0,125.08,125.1,125.04,125.09,63492.0
2018-03-05 14:40:00,125.09,125.11,125.08,125.1,13748.0,125.09,125.11,125.08,125.1,13748.0
2018-03-05 14:45:00,125.1,125.14,125.09,125.11,13081.0,125.1,125.14,125.09,125.11,13081.0
2018-03-05 14:50:00,125.12,125.15,125.11,125.15,17767.0,125.12,125.15,125.11,125.15,17767.0
2018-03-05 14:55:00,125.15,125.18,125.14,125.18,18131.0,125.15,125.18,125.14,125.18,18131.0
2018-03-05 15:00:00,125.18,125.2,125.15,125.17,47628.0,125.18,125.2,125.15,125.17,47628.0
2018-03-05 15:05:00,125.18,125.18,125.12,125.12,15474.0,125.18,125.18,125.12,125.12,15474.0
2018-03-05 15:10:00,125.12,125.14,125.12,125.12,13982.0,125.12,125.14,125.12,125.12,13982.0
2018-03-05 15:15:00,125.13,125.13,125.06,125.07,24489.0,125.13,125.13,125.06,125.07,24489.0
2018-03-05 15:20:00,125.06,125.11,125.06,125.11,16015.0,125.06,125.11,125.06,125.11,16015.0
2018-03-05 15:25:00,125.11,125.14,125.1,125.12,16506.0,125.11,125.14,125.1,125.12,16506.0
2018-03-05 15:30:00,125.11,125.12,125.09,125.12,28814.0,125.11,125.12,125.09,125.12,28814.0
2018-03-05 15:35:00,125.13,125.14,125.12,125.12,20311.0,125.13,125.14,125.12,125.12,20311.0
2018-03-05 15:40:00,125.13,125.14,125.12,125.14,23626.0,125.13,125.14,125.12,125.14,23626.0
2018-03-05 15:45:00,125.14,125.14,125.12,125.13,50297.0,125.14,125.14,125.12,125.13,50297.0
2018-03-05 15:50:00,125.13,125.14,125.1,125.12,50360.0,125.13,125.14,125.1,125.12,50360.0
2018-03-05 15:55:00,125.12,125.18,125.1,125.17,192026.0,125.12,125.18,125.1,125.17,192026.0
2018-03-06 09:30:00,126.2,126.22,126.16,126.17,193162.0,126.2,126.22,126.16,126.17,193162.0
2018-03-06 09:35:00,126.16,126.21,126.13,126.2,82527.0,126.16,126.21,126.13,126.2,82527.0
2018-03-06 09:40:00,126.21,126.29,126.18,126.28,63987.0,126.21,126.29,126.18,126.28,63987.0
2018-03-06 09:45:00,126.28,126.37,126.24,126.35,96928.0,126.28,126.37,126.24,126.35,96928.0
2018-03-06 09:50:00,126.34,126.4,126.34,126.38,113664.0,126.34,126.4,126.34,126.38,113664.0
2018-03-06 09:55:00,126.38,126.39,126.31,126.37,136933.0,126.38,126.39,126.31,126.37,136933.0
2018-03-06 10:00:00,126.37,126.49,126.31,126.48,191522.0,126.37,126.49,126.31,126.48,191522.0
2018-03-06 10:05:00,126.49,126.52,126.41,126.47,127758.0,126.49,126.52,126.41,126.47,127758.0
2018-03-06 10:10:00,126.47,126.57,126.46,126.55,101164.0,126.47,126.57,126.46,126.55,101164.0
2018-03-06 10:15:00,126.55,126.62,126.54,126.6,147583.0,126.55,126.62,126.54,126.6,147583.0
2018-03-06 10:20:00,126.6,126.65,126.57,126.61,78845.0,126.6,126.65,126.57,126.61,78845.0
2018-03-06 10:25:00,126.61,126.63,126.57,126.57,69544.0,126.61,126.63,126.57,126.57,69544.0
2018-03-06 10:30:00,126.57,126.6,126.56,126.57,42477.0,126.57,126.6,126.56,126.57,42477.0
2018-03-06 10:35:00,126.58,126.72,126.57,126.66,78563.0,126.58,126.72,126.57,126.66,78563.0
2018-03-06 10:40:00,126.66,126.67,126.6,126.66,179671.0,126.66,126.67,126.6,126.66,179671.0
2018-03-06 10:45:00,126.65,126.74,126.63,126.72,108305.0,126.65,126.74,126.63,126.72,108305.0
2018-03-06 10:50:00,126.72,126.76,126.67,126.69,54846.0,126.72,126.76,126.67,126.69,54846.0
2018-03-06 10:55:00,126.7,126.75,126.67,126.73,85178.0,126.7,126.75,126.67,126.73,85178.0
2018-03-06 11:00:00,126.73,126.85,126.73,126.85,179782.0,126.73,126.85,126.73,126.85,179782.0
2018-03-06 11:05:00,126.85,126.93,126.82,126.92,243695.0,126.85,126.93,126.82,126.92,243695.0
2018-03-06 11:10:00,126.92,126.94,126.88,126.93,147932.0,126.92,126.94,126.88,126.93,147932.0
2018-03-06 11:15:00,126.93,126.96,126.9,126.93,105071.0,126.93,126.96,126.9,126.93,105071.0
2018-03-06 11:20:00,126.94,126.95,126.88,126.9,59594.0,126.94,126.95,126.88,126.9,59594.0
2018-03-06 11:25:00,126.9,126.92,126.83,126.85,112698.0,126.9,126.92,126.83,126.85,112698.0
2018-03-06 11:30:00,126.85,126.87,126.76,126.76,70189.0,126.85,126.87,126.76,126.76,70189.0
2018-03-06 11:35:00,126.76,126.78,126.67,126.74,136822.0,126.76,126.78,126.67,126.74,136822.0
2018-03-06 11:40:00,126.75,126.84,126.74,126.82,53680.0,126.75,126.84,126.74,126.82,53680.0
2018-03-06 11:45:00,126.83,126.84,126.77,126.78,50026.0,126.83,126.84,126.77,126.78,50026.0
2018-03-06 11:50:00,126.79,126.84,126.77,126.84,44600.0,126.79,126.84,126.77,126.84,44600.0
2018-03-06 11:55:00,126.84,126.9,126.83,126.89,45792.0,126.84,126.9,126.83,126.89,45792.0
2018-03-06 12:00:00,126.88,126.9,126.84,126.85,53168.0,126.88,126.9,126.84,126.85,53168.0
2018-03-06 12:05:00,126.85,126.85,126.71,126.73,52740.0,126.85,126.85,126.71,126.73,52740.0
2018-03-06 12:10:00,126.74,126.76,126.62,126.63,43046.0,126.74,126.76,126.62,126.63,43046.0
2018-03-06 12:15:00,126.64,126.66,126.6,126.64,138800.0,126.64,126.66,126.6,126.64,138800.0
2018-03-06 12:20:00,126.64,126.75,126.63,126.7,54148.0,126.64,126.75,126.63,126.7,54148.0
2018-03-06 12:25:00,126.71,126.72,126.68,126.7,21772.0,126.71,126.72,126.68,126.7,21772.0
2018-03-06 12:30:00,126.71,126.72,126.69,126.72,10566.0,126.71,126.72,126.69,126.72,10566.0
2018-03-06 12:35:00,126.71,126.74,126.7,126.7,32049.0,126.71,126.74,126.7,126.7,32049.0
2018-03-06 12:40:00,126.7,126.71,126.64,126.67,10076.0,126.7,126.71,126.64,126.67,10076.0
2018-03-06 12:45:00,126.66,126.68,126.62,126.62,19876.0,126.66,126.68,126.62,126.62,19876.0
2018-03-06 12:50:00,126.62,126.62,126.57,126.58,51198.0,126.62,126.62,126.57,126.58,51198.0
2018-03-06 12:55:00,126.57,126.58,126.42,126.43,112841.0,126.57,126.58,126.42,126.43,112841.0
2018-03-06 13:00:00,126.43,126.51,126.41,126.5,78846.0,126.43,126.51,126.41,126.5,78846.0
2018-03-06 13:05:00,126.49,126.51,126.44,126.5,21528.0,126.49,126.51,126.44,126.5,21528.0
2018-03-06 13:10:00,126.47,126.48,126.36,126.38,48595.0,126.47,126.48,126.36,126.38,48595.0
2018-03-06 13:15:00,126.37,126.51,126.36,126.51,63835.0,126.37,126.51,126.36,126.51,63835.0
2018-03-06 13:20:00,126.51,126.53,126.5,126.5,13633.0,126.51,126.53,126.5,126.5,13633.0
2018-03-06 13:25:00,126.51,126.57,126.46,126.57,35098.0,126.51,126.57,126.46,126.57,35098.0
2018-03-06 13:30:00,126.56,126.6,126.55,126.59,25081.0,126.56,126.6,126.55,126.59,25081.0
2018-03-06 13:35:00,126.59,126.59,126.53,126.54,16819.0,126.59,126.59,126.53,126.54,16819.0
2018-03-06 13:40:00,126.56,126.62,126.56,126.61,9455.0,126.56,126.62,126.56,126.61,9455.0
2018-03-06 13:45:00,126.6,126.69,126.6,126.67,54711.0,126.6,126.69,126.6,126.67,54711.0
2018-03-06 13:50:00,126.66,126.68,126.6,126.61,24225.0,126.66,126.68,126.6,126.61,24225.0
2018-03-06 13:55:00,126.63,126.63,126.53,126.59,33383.0,126.63,126.63,126.53,126.59,33383.0
2018-03-06 14:00:00,126.59,126.64,126.59,126.61,13487.0,126.59,126.64,126.59,126.61,13487.0
2018-03-06 14:05:00,126.6,126.66,126.6,126.64,17577.0,126.6,126.66,126.6,126.64,17577.0
2018-03-06 14:10:00,126.64,126.66,126.62,126.63,19808.0,126.64,126.66,126.62,126.63,19808.0
2018-03-06 14:15:00,126.64,126.67,126.63,126.64,20060.0,126.64,126.67,126.63,126.64,20060.0
2018-03-06 14:20:00,126.64,126.72,126.58,126.6,47926.0,126.64,126.72,126.58,126.6,47926.0
2018-03-06 14:25:00,126.61,126.65,126.59,126.65,8354.0,126.61,126.65,126.59,126.65,8354.0
2018-03-06 14:30:00,126.65,126.69,126.65,126.68,11438.0,126.65,126.69,126.65,126.68,11438.0
2018-03-06 14:35:00,126.68,126.69,126.67,126.68,9467.0,126.68,126.69,126.67,126.68,9467.0
2018-03-06 14:40:00,126.68,126.68,126.66,126.68,27025.0,126.68,126.68,126.66,126.68,27025.0
2018-03-06 14:45:00,126.69,126.7,126.64,126.64,20226.0,126.69,126.7,126.64,126.64,20226.0
2018-03-06 14:50:00,126.64,126.64,126.61,126.61,13352.0,126.64,126.64,126.61,126.61,13352.0
2018-03-06 14:55:00,126.61,126.62,126.57,126.6,17428.0,126.61,126.62,126.57,126.6,17428.0
2018-03-06 15:00:00,126.6,126.61,126.57,126.61,14039.0,126.6,126.61,126.57,126.61,14039.0
2018-03-06 15:05:00,126.6,126.6,126.57,126.6,61026.0,126.6,126.6,126.57,126.6,61026.0
2018-03-06 15:10:00,126.59,126.62,126.56,126.62,37689.0,126.59,126.62,126.56,126.62,37689.0
2018-03-06 15:15:00,126.62,126.65,126.58,126.6,51409.0,126.62,126.65,126.58,126.6,51409.0
2018-03-06 15:20:00,126.6,126.63,126.59,126.59,21285.0,126.6,126.63,126.59,126.59,21285.0
2018-03-06 15:25:00,126.59,126.59,126.54,126.59,29755.0,126.59,126.59,126.54,126.59,29755.0
2018-03-06 15:30:00,126.59,126.59,126.54,126.55,17070.0,126.59,126.59,126.54,126.55,17070.0
2018-03-06 15:35:00,126.55,126.56,126.52,126.54,128076.0,126.55,126.56,126.52,126.54,128076.0
2018-03-06 15:40:00,126.54,126.59,126.53,126.54,148915.0,126.54,126.59,126.53,126.54,148915.0
2018-03-06 15:45:00,126.55,126.55,126.51,126.51,225097.0,126.55,126.55,126.51,126.51,225097.0
2018-03-06 15:50:00,126.51,126.52,126.47,126.48,168778.0,126.51,126.52,126.47,126.48,168778.0
2018-03-06 15:55:00,126.48,126.52,126.44,126.51,436101.0,126.48,126.52,126.44,126.51,436101.0
2018-03-07 09:30:00,126.22,126.24,126.02,126.18,90734.0,126.22,126.24,126.02,126.18,90734.0
2018-03-07 09:35:00,126.17,126.26,126.15,126.23,85144.0,126.17,126.26,126.15,126.23,85144.0
2018-03-07 09:40:00,126.22,126.23,126.14,126.15,28421.0,126.22,126.23,126.14,126.15,28421.0
2018-03-07 09:45:00,126.14,126.14,126.04,126.11,43592.0,126.14,126.14,126.04,126.11,43592.0
2018-03-07 09:50:00,126.09,126.12,126.02,126.12,48687.0,126.09,126.12,126.02,126.12,48687.0
2018-03-07 09:55:00,126.11,126.14,126.06,126.12,23134.0,126.11,126.14,126.06,126.12,23134.0
2018-03-07 10:00:00,126.14,126.2,126.11,126.19,42177.0,126.14,126.2,126.11,126.19,42177.0
2018-03-07 10:05:00,126.19,126.29,126.19,126.23,130823.0,126.19,126.29,126.19,126.23,130823.0
2018-03-07 10:10:00,126.22,126.29,126.22,126.23,27767.0,126.22,126.29,126.22,126.23,27767.0
2018-03-07 10:15:00,126.23,126.27,126.19,126.2,34468.0,126.23,126.27,126.19,126.2,34468.0
2018-03-07 10:20:00,126.21,126.22,126.06,126.06,63698.0,126.21,126.22,126.06,126.06,63698.0
2018-03-07 10:25:00,126.05,126.07,126.0,126.04,89779.0,126.05,126.07,126.0,126.04,89779.0
2018-03-07 10:30:00,126.05,126.08,125.92,125.99,104999.0,126.05,126.08,125.92,125.99,104999.0
2018-03-07 10:35:00,125.99,126.07,125.99,126.03,68428.0,125.99,126.07,125.99,126.03,68428.0
2018-03-07 10:40:00,126.02,126.04,125.88,125.88,41072.0,126.02,126.04,125.88,125.88,41072.0
2018-03-07 10:45:00,125.88,125.95,125.84,125.94,52227.0,125.88,125.95,125.84,125.94,52227.0
2018-03-07 10:50:00,125.93,125.98,125.92,125.96,34210.0,125.93,125.98,125.92,125.96,34210.0
2018-03-07 10:55:00,125.96,125.99,125.86,125.86,59584.0,125.96,125.99,125.86,125.86,59584.0
2018-03-07 11:00:00,125.85,125.88,125.73,125.76,80171.0,125.85,125.88,125.73,125.76,80171.0
2018-03-07 11:05:00,125.76,125.84,125.72,125.83,120418.0,125.76,125.84,125.72,125.83,120418.0
2018-03-07 11:10:00,125.82,125.83,125.7,125.78,57787.0,125.82,125.83,125.7,125.78,57787.0
2018-03-07 11:15:00,125.78,125.82,125.73,125.73,46797.0,125.78,125.82,125.73,125.73,46797.0
2018-03-07 11:20:00,125.72,125.73,125.49,125.5,270045.0,125.72,125.73,125.49,125.5,270045.0
2018-03-07 11:25:00,125.49,125.58,125.45,125.55,49100.0,125.49,125.58,125.45,125.55,49100.0
2018-03-07 11:30:00,125.54,125.58,125.51,125.56,33109.0,125.54,125.58,125.51,125.56,33109.0
2018-03-07 11:35:00,125.55,125.56,125.53,125.55,18898.0,125.55,125.56,125.53,125.55,18898.0
2018-03-07 11:40:00,125.55,125.59,125.51,125.57,22303.0,125.55,125.59,125.51,125.57,22303.0
2018-03-07 11:45:00,125.56,125.62,125.53,125.62,39040.0,125.56,125.62,125.53,125.62,39040.0
2018-03-07 11:50:00,125.61,125.61,125.53,125.55,29134.0,125.61,125.61,125.53,125.55,29134.0
2018-03-07 11:55:00,125.56,125.61,125.53,125.61,40226.0,125.56,125.61,125.53,125.61,40226.0
2018-03-07 12:00:00,125.61,125.74,125.58,125.71,145896.0,125.61,125.74,125.58,125.71,145896.0
2018-03-07 12:05:00,125.72,125.79,125.71,125.74,40860.0,125.72,125.79,125.71,125.74,40860.0
2018-03-07 12:10:00,125.73,125.85,125.73,125.75,175115.0,125.73,125.85,125.73,125.75,175115.0
2018-03-07 12:15:00,125.76,125.77,125.7,125.77,93349.0,125.76,125.77,125.7,125.77,93349.0
2018-03-07 12:20:00,125.78,125.84,125.76,125.76,40241.0,125.78,125.84,125.76,125.76,40241.0
2018-03-07 12:25:00,125.77,125.79,125.69,125.71,29207.0,125.77,125.79,125.69,125.71,29207.0
2018-03-07 12:30:00,125.71,125.73,125.69,125.69,13089.0,125.71,125.73,125.69,125.69,13089.0
2018-03-07 12:35:00,125.71,125.74,125.69,125.72,7362.0,125.71,125.74,125.69,125.72,7362.0
2018-03-07 12:40:00,125.73,125.75,125.7,125.72,27128.0,125.73,125.75,125.7,125.72,27128.0
2018-03-07 12:45:00,125.72,125.72,125.68,125.69,11983.0,125.72,125.72,125.68,125.69,11983.0
2018-03-07 12:50:00,125.69,125.72,125.63,125.71,27594.0,125.69,125.72,125.63,125.71,27594.0
2018-03-07 12:55:00,125.71,125.75,125.68,125.73,26521.0,125.71,125.75,125.68,125.73,26521.0
2018-03-07 13:00:00,125.75,125.81,125.71,125.81,26115.0,125.75,125.81,125.71,125.81,26115.0
2018-03-07 13:05:00,125.81,125.81,125.77,125.8,18577.0,125.81,125.81,125.77,125.8,18577.0
2018-03-07 13:10:00,125.79,125.88,125.75,125.85,27754.0,125.79,125.88,125.75,125.85,27754.0
2018-03-07 13:15:00,125.84,125.88,125.84,125.85,13174.0,125.84,125.88,125.84,125.85,13174.0
2018-03-07 13:20:00,125.84,125.95,125.83,125.94,185757.0,125.84,125.95,125.83,125.94,185757.0
2018-03-07 13:25:00,125.94,125.97,125.82,125.83,48844.0,125.94,125.97,125.82,125.83,48844.0
2018-03-07 13:30:00,125.83,125.84,125.75,125.75,39845.0,125.83,125.84,125.75,125.75,39845.0
2018-03-07 13:35:00,125.75,125.77,125.74,125.76,17280.0,125.75,125.77,125.74,125.76,17280.0
2018-03-07 13:40:00,125.77,125.86,125.77,125.86,21809.0,125.77,125.86,125.77,125.86,21809.0
2018-03-07 13:45:00,125.86,125.87,125.78,125.79,9868.0,125.86,125.87,125.78,125.79,9868.0
2018-03-07 13:50:00,125.78,125.81,125.78,125.8,5099.0,125.78,125.81,125.78,125.8,5099.0
2018-03-07 13:55:00,125.8,125.81,125.74,125.75,17082.0,125.8,125.81,125.74,125.75,17082.0
2018-03-07 14:00:00,125.75,125.76,125.67,125.7,54659.0,125.75,125.76,125.67,125.7,54659.0
2018-03-07 14:05:00,125.7,125.74,125.65,125.73,26124.0,125.7,125.74,125.65,125.73,26124.0
2018-03-07 14:10:00,125.71,125.71,125.62,125.63,47927.0,125.71,125.71,125.62,125.63,47927.0
2018-03-07 14:15:00,125.63,125.7,125.63,125.69,20119.0,125.63,125.7,125.63,125.69,20119.0
2018-03-07 14:20:00,125.69,125.73,125.62,125.66,112384.0,125.69,125.73,125.62,125.66,112384.0
2018-03-07 14:25:00,125.67,125.68,125.53,125.53,112210.0,125.67,125.68,125.53,125.53,112210.0
2018-03-07 14:30:00,125.53,125.59,125.5,125.58,28530.0,125.53,125.59,125.5,125.58,28530.0
2018-03-07 14:35:00,125.58,125.59,125.56,125.59,9129.0,125.58,125.59,125.56,125.59,9129.0
2018-03-07 14:40:00,125.58,125.58,125.47,125.5,42881.0,125.58,125.58,125.47,125.5,42881.0
2018-03-07 14:45:00,125.5,125.55,125.42,125.52,45726.0,125.5,125.55,125.42,125.52,45726.0
2018-03-07 14:50:00,125.51,125.59,125.48,125.59,23170.0,125.51,125.59,125.48,125.59,23170.0
2018-03-07 14:55:00,125.6,125.63,125.54,125.55,22741.0,125.6,125.63,125.54,125.55,22741.0
2018-03-07 15:00:00,125.53,125.57,125.49,125.56,24545.0,125.53,125.57,125.49,125.56,24545.0
2018-03-07 15:05:00,125.56,125.59,125.52,125.57,83924.0,125.56,125.59,125.52,125.57,83924.0
2018-03-07 15:10:00,125.57,125.61,125.56,125.56,37161.0,125.57,125.61,125.56,125.56,37161.0
2018-03-07 15:15:00,125.57,125.6,125.56,125.6,14459.0,125.57,125.6,125.56,125.6,14459.0
2018-03-07 15:20:00,125.6,125.62,125.59,125.62,15841.0,125.6,125.62,125.59,125.62,15841.0
2018-03-07 15:25:00,125.63,125.64,125.57,125.58,29103.0,125.63,125.64,125.57,125.58,29103.0
2018-03-07 15:30:00,125.57,125.6,125.54,125.57,46091.0,125.57,125.6,125.54,125.57,46091.0
2018-03-07 15:35:00,125.59,125.63,125.57,125.63,25254.0,125.59,125.63,125.57,125.63,25254.0
2018-03-07 15:40:00,125.62,125.63,125.6,125.62,26430.0,125.62,125.63,125.6,125.62,26430.0
2018-03-07 15:45:00,125.62,125.63,125.58,125.63,101007.0,125.62,125.63,125.58,125.63,101007.0
2018-03-07 15:50:00,125.62,125.66,125.62,125.66,125620.0,125.62,125.66,125.62,125.66,125620.0
2018-03-07 15:55:00,125.65,125.71,125.65,125.7,319264.0,125.65,125.71,125.65,125.7,319264.0
2018-03-08 09:30:00,125.69,125.7,125.6,125.62,89593.0,125.69,125.7,125.6,125.62,89593.0
2018-03-08 09:35:00,125.63,125.63,125.34,125.48,160687.0,125.63,125.63,125.34,125.48,160687.0
2018-03-08 09:40:00,125.47,125.56,125.44,125.52,52632.0,125.47,125.56,125.44,125.52,52632.0
2018-03-08 09:45:00,125.51,125.6,125.49,125.58,30098.0,125.51,125.6,125.49,125.58,30098.0
2018-03-08 09:50:00,125.57,125.58,125.51,125.53,63212.0,125.57,125.58,125.51,125.53,63212.0
2018-03-08 09:55:00,125.53,125.54,125.39,125.4,46504.0,125.53,125.54,125.39,125.4,46504.0
2018-03-08 10:00:00,125.4,125.4,125.22,125.29,93738.0,125.4,125.4,125.22,125.29,93738.0
2018-03-08 10:05:00,125.29,125.3,125.18,125.22,51075.0,125.29,125.3,125.18,125.22,51075.0
2018-03-08 10:10:00,125.22,125.31,125.16,125.29,62332.0,125.22,125.31,125.16,125.29,62332.0
2018-03-08 10:15:00,125.3,125.35,125.26,125.27,37070.0,125.3,125.35,125.26,125.27,37070.0
2018-03-08 10:20:00,125.27,125.29,125.22,125.25,12578.0,125.27,125.29,125.22,125.25,12578.0
2018-03-08 10:25:00,125.27,125.35,125.27,125.32,13953.0,125.27,125.35,125.27,125.32,13953.0
2018-03-08 10:30:00,125.31,125.31,125.17,125.19,26202.0,125.31,125.31,125.17,125.19,26202.0
2018-03-08 10:35:00,125.19,125.26,125.17,125.2,32331.0,125.19,125.26,125.17,125.2,32331.0
2018-03-08 10:40:00,125.2,125.27,125.19,125.21,19664.0,125.2,125.27,125.19,125.21,19664.0
2018-03-08 10:45:00,125.2,125.23,125.18,125.2,18194.0,125.2,125.23,125.18,125.2,18194.0
2018-03-08 10:50:00,125.2,125.31,125.2,125.24,14017.0,125.2,125.31,125.2,125.24,14017.0
2018-03-08 10:55:00,125.23,125.24,125.12,125.15,25760.0,125.23,125.24,125.12,125.15,25760.0
2018-03-08 11:00:00,125.13,125.21,125.12,125.18,25493.0,125.13,125.21,125.12,125.18,25493.0
2018-03-08 11:05:00,125.16,125.24,125.14,125.22,10532.0,125.16,125.24,125.14,125.22,10532.0
2018-03-08 11:10:00,125.22,125.34,125.21,125.34,37018.0,125.22,125.34,125.21,125.34,37018.0
2018-03-08 11:15:00,125.34,125.43,125.34,125.35,86270.0,125.34,125.43,125.34,125.35,86270.0
2018-03-08 11:20:00,125.36,125.41,125.33,125.35,50037.0,125.36,125.41,125.33,125.35,50037.0
2018-03-08 11:25:00,125.35,125.38,125.33,125.33,24400.0,125.35,125.38,125.33,125.33,24400.0
2018-03-08 11:30:00,125.35,125.36,125.33,125.35,11156.0,125.35,125.36,125.33,125.35,11156.0
2018-03-08 11:35:00,125.33,125.33,125.15,125.21,61667.0,125.33,125.33,125.15,125.21,61667.0
2018-03-08 11:40:00,125.2,125.24,125.16,125.21,15662.0,125.2,125.24,125.16,125.21,15662.0
2018-03-08 11:45:00,125.2,125.23,125.16,125.18,21300.0,125.2,125.23,125.16,125.18,21300.0
2018-03-08 11:50:00,125.19,125.26,125.17,125.25,29754.0,125.19,125.26,125.17,125.25,29754.0
2018-03-08 11:55:00,125.25,125.31,125.24,125.29,6780.0,125.25,125.31,125.24,125.29,6780.0
2018-03-08 12:00:00,125.28,125.34,125.26,125.3,17775.0,125.28,125.34,125.26,125.3,17775.0
2018-03-08 12:05:00,125.3,125.3,125.26,125.28,13105.0,125.3,125.3,125.26,125.28,13105.0
2018-03-08 12:10:00,125.27,125.3,125.15,125.3,67644.0,125.27,125.3,125.15,125.3,67644.0
2018-03-08 12:15:00,125.3,125.35,125.29,125.3,40688.0,125.3,125.35,125.29,125.3,40688.0
2018-03-08 12:20:00,125.29,125.31,125.25,125.3,26400.0,125.29,125.31,125.25,125.3,26400.0
2018-03-08 12:25:00,125.3,125.33,125.27,125.3,52641.0,125.3,125.33,125.27,125.3,52641.0
2018-03-08 12:30:00,125.3,125.3,125.24,125.3,13896.0,125.3,125.3,125.24,125.3,13896.0
2018-03-08 12:35:00,125.29,125.3,125.25,125.28,11598.0,125.29,125.3,125.25,125.28,11598.0
2018-03-08 12:40:00,125.28,125.3,125.25,125.26,11935.0,125.28,125.3,125.25,125.26,11935.0
2018-03-08 12:45:00,125.25,125.29,125.24,125.26,65075.0,125.25,125.29,125.24,125.26,65075.0
2018-03-08 12:50:00,125.26,125.41,125.25,125.41,29032.0,125.26,125.41,125.25,125.41,29032.0
2018-03-08 12:55:00,125.42,125.44,125.37,125.39,49930.0,125.42,125.44,125.37,125.39,49930.0
2018-03-08 13:00:00,125.38,125.42,125.36,125.37,14054.0,125.38,125.42,125.36,125.37,14054.0
2018-03-08 13:05:00,125.35,125.38,125.31,125.35,63989.0,125.35,125.38,125.31,125.35,63989.0
2018-03-08 13:10:00,125.34,125.37,125.29,125.3,12463.0,125.34,125.37,125.29,125.3,12463.0
2018-03-08 13:15:00,125.3,125.3,125.21,125.26,22833.0,125.3,125.3,125.21,125.26,22833.0
2018-03-08 13:20:00,125.25,125.29,125.23,125.29,9743.0,125.25,125.29,125.23,125.29,9743.0
2018-03-08 13:25:00,125.31,125.35,125.26,125.34,13261.0,125.31,125.35,125.26,125.34,13261.0
2018-03-08 13:30:00,125.33,125.33,125.22,125.26,29350.0,125.33,125.33,125.22,125.26,29350.0
2018-03-08 13:35:00,125.26,125.33,125.26,125.28,93519.0,125.26,125.33,125.26,125.28,93519.0
2018-03-08 13:40:00,125.29,125.3,125.27,125.28,12057.0,125.29,125.3,125.27,125.28,12057.0
2018-03-08 13:45:00,125.27,125.3,125.24,125.3,13024.0,125.27,125.3,125.24,125.3,13024.0
2018-03-08 13:50:00,125.29,125.3,125.26,125.29,8549.0,125.29,125.3,125.26,125.29,8549.0
2018-03-08 13:55:00,125.3,125.35,125.3,125.35,12418.0,125.3,125.35,125.3,125.35,12418.0
2018-03-08 14:00:00,125.36,125.41,125.34,125.41,19681.0,125.36,125.41,125.34,125.41,19681.0
2018-03-08 14:05:00,125.42,125.44,125.37,125.37,30447.0,125.42,125.44,125.37,125.37,30447.0
2018-03-08 14:10:00,125.37,125.37,125.33,125.33,9121.0,125.37,125.37,125.33,125.33,9121.0
2018-03-08 14:15:00,125.32,125.35,125.32,125.34,14752.0,125.32,125.35,125.32,125.34,14752.0
2018-03-08 14:20:00,125.33,125.34,125.28,125.28,23581.0,125.33,125.34,125.28,125.28,23581.0
2018-03-08 14:25:00,125.29,125.29,125.24,125.29,12918.0,125.29,125.29,125.24,125.29,12918.0
2018-03-08 14:30:00,125.29,125.31,125.26,125.31,33470.0,125.29,125.31,125.26,125.31,33470.0
2018-03-08 14:35:00,125.31,125.32,125.29,125.3,22090.0,125.31,125.32,125.29,125.3,22090.0
2018-03-08 14:40:00,125.3,125.33,125.29,125.32,19774.0,125.3,125.33,125.29,125.32,19774.0
2018-03-08 14:45:00,125.32,125.47,125.32,125.38,63854.0,125.32,125.47,125.32,125.38,63854.0
2018-03-08 14:50:00,125.38,125.46,125.36,125.4,64879.0,125.38,125.46,125.36,125.4,64879.0
2018-03-08 14:55:00,125.4,125.41,125.36,125.41,29177.0,125.4,125.41,125.36,125.41,29177.0
2018-03-08 15:00:00,125.41,125.46,125.39,125.42,30130.0,125.41,125.46,125.39,125.42,30130.0
2018-03-08 15:05:00,125.42,125.43,125.39,125.42,48039.0,125.42,125.43,125.39,125.42,48039.0
2018-03-08 15:10:00,125.42,125.42,125.37,125.38,34483.0,125.42,125.42,125.37,125.38,34483.0
2018-03-08 15:15:00,125.37,125.39,125.36,125.37,15181.0,125.37,125.39,125.36,125.37,15181.0
2018-03-08 15:20:00,125.37,125.39,125.33,125.33,37702.0,125.37,125.39,125.33,125.33,37702.0
2018-03-08 15:25:00,125.33,125.37,125.32,125.36,76843.0,125.33,125.37,125.32,125.36,76843.0
2018-03-08 15:30:00,125.36,125.37,125.33,125.36,18145.0,125.36,125.37,125.33,125.36,18145.0
2018-03-08 15:35:00,125.36,125.38,125.32,125.37,11283.0,125.36,125.38,125.32,125.37,11283.0
2018-03-08 15:40:00,125.36,125.39,125.35,125.38,48703.0,125.36,125.39,125.35,125.38,48703.0
2018-03-08 15:45:00,125.37,125.44,125.37,125.38,78155.0,125.37,125.44,125.37,125.38,78155.0
2018-03-08 15:50:00,125.39,125.41,125.32,125.38,69219.0,125.39,125.41,125.32,125.38,69219.0
2018-03-08 15:55:00,125.39,125.43,125.38,125.42,186067.0,125.39,125.43,125.38,125.42,186067.0
2018-03-09 09:30:00,124.94,124.96,124.8,124.84,155130.0,124.94,124.96,124.8,124.84,155130.0
2018-03-09 09:35:00,124.83,124.93,124.78,124.78,109993.0,124.83,124.93,124.78,124.78,109993.0
2018-03-09 09:40:00,124.79,124.85,124.78,124.84,32741.0,124.79,124.85,124.78,124.84,32741.0
2018-03-09 09:45:00,124.83,124.86,124.81,124.84,17181.0,124.83,124.86,124.81,124.84,17181.0
2018-03-09 09:50:00,124.85,124.97,124.84,124.95,36910.0,124.85,124.97,124.84,124.95,36910.0
2018-03-09 09:55:00,124.96,125.3,124.96,125.3,232150.0,124.96,125.3,124.96,125.3,232150.0
2018-03-09 10:00:00,125.3,125.4,125.18,125.23,71655.0,125.3,125.4,125.18,125.23,71655.0
2018-03-09 10:05:00,125.23,125.31,125.18,125.25,27208.0,125.23,125.31,125.18,125.25,27208.0
2018-03-09 10:10:00,125.25,125.35,125.25,125.35,52532.0,125.25,125.35,125.25,125.35,52532.0
2018-03-09 10:15:00,125.34,125.45,125.31,125.36,224593.0,125.34,125.45,125.31,125.36,224593.0
2018-03-09 10:20:00,125.37,125.59,125.37,125.48,127411.0,125.37,125.59,125.37,125.48,127411.0
2018-03-09 10:25:00,125.47,125.5,125.38,125.38,34611.0,125.47,125.5,125.38,125.38,34611.0
2018-03-09 10:30:00,125.38,125.47,125.38,125.45,60757.0,125.38,125.47,125.38,125.45,60757.0
2018-03-09 10:35:00,125.45,125.49,125.22,125.3,95663.0,125.45,125.49,125.22,125.3,95663.0
2018-03-09 10:40:00,125.3,125.35,125.28,125.28,27299.0,125.3,125.35,125.28,125.28,27299.0
2018-03-09 10:45:00,125.28,125.3,125.22,125.28,36513.0,125.28,125.3,125.22,125.28,36513.0
2018-03-09 10:50:00,125.27,125.41,125.25,125.39,43714.0,125.27,125.41,125.25,125.39,43714.0
2018-03-09 10:55:00,125.4,125.45,125.39,125.43,26726.0,125.4,125.45,125.39,125.43,26726.0
2018-03-09 11:00:00,125.44,125.49,125.32,125.32,43944.0,125.44,125.49,125.32,125.32,43944.0
2018-03-09 11:05:00,125.31,125.37,125.3,125.36,14961.0,125.31,125.37,125.3,125.36,14961.0
2018-03-09 11:10:00,125.37,125.41,125.36,125.37,27074.0,125.37,125.41,125.36,125.37,27074.0
2018-03-09 11:15:00,125.37,125.45,125.36,125.41,27774.0,125.37,125.45,125.36,125.41,27774.0
2018-03-09 11:20:00,125.42,125.51,125.42,125.45,62369.0,125.42,125.51,125.42,125.45,62369.0
2018-03-09 11:25:00,125.44,125.48,125.35,125.38,125400.0,125.44,125.48,125.35,125.38,125400.0
2018-03-09 11:30:00,125.38,125.47,125.35,125.45,28493.0,125.38,125.47,125.35,125.45,28493.0
2018-03-09 11:35:00,125.46,125.5,125.44,125.49,17244.0,125.46,125.5,125.44,125.49,17244.0
2018-03-09 11:40:00,125.48,125.5,125.41,125.5,14970.0,125.48,125.5,125.41,125.5,14970.0
2018-03-09 11:45:00,125.5,125.59,125.45,125.58,24368.0,125.5,125.59,125.45,125.58,24368.0
2018-03-09 11:50:00,125.58,125.69,125.58,125.6,63740.0,125.58,125.69,125.58,125.6,63740.0
2018-03-09 11:55:00,125.59,125.65,125.56,125.6,40489.0,125.59,125.65,125.56,125.6,40489.0
2018-03-09 12:00:00,125.59,125.63,125.57,125.62,17911.0,125.59,125.63,125.57,125.62,17911.0
2018-03-09 12:05:00,125.63,125.64,125.59,125.62,11025.0,125.63,125.64,125.59,125.62,11025.0
2018-03-09 12:10:00,125.63,125.64,125.61,125.63,21831.0,125.63,125.64,125.61,125.63,21831.0
2018-03-09 12:15:00,125.62,125.68,125.55,125.55,106882.0,125.62,125.68,125.55,125.55,106882.0
2018-03-09 12:20:00,125.56,125.65,125.52,125.63,88340.0,125.56,125.65,125.52,125.63,88340.0
2018-03-09 12:25:00,125.62,125.64,125.6,125.61,5651.0,125.62,125.64,125.6,125.61,5651.0
2018-03-09 12:30:00,125.62,125.63,125.55,125.58,17305.0,125.62,125.63,125.55,125.58,17305.0
2018-03-09 12:35:00,125.59,125.62,125.58,125.61,10123.0,125.59,125.62,125.58,125.61,10123.0
2018-03-09 12:40:00,125.58,125.58,125.46,125.54,57762.0,125.58,125.58,125.46,125.54,57762.0
2018-03-09 12:45:00,125.54,125.55,125.5,125.54,67652.0,125.54,125.55,125.5,125.54,67652.0
2018-03-09 12:50:00,125.52,125.56,125.49,125.49,14807.0,125.52,125.56,125.49,125.49,14807.0
2018-03-09 12:55:00,125.49,125.52,125.47,125.48,18313.0,125.49,125.52,125.47,125.48,18313.0
2018-03-09 13:00:00,125.49,125.51,125.45,125.49,29847.0,125.49,125.51,125.45,125.49,29847.0
2018-03-09 13:05:00,125.49,125.56,125.49,125.52,14518.0,125.49,125.56,125.49,125.52,14518.0
2018-03-09 13:10:00,125.5,125.51,125.45,125.47,16071.0,125.5,125.51,125.45,125.47,16071.0
2018-03-09 13:15:00,125.47,125.5,125.42,125.45,33276.0,125.47,125.5,125.42,125.45,33276.0
2018-03-09 13:20:00,125.45,125.56,125.42,125.47,45353.0,125.45,125.56,125.42,125.47,45353.0
2018-03-09 13:25:00,125.46,125.52,125.4,125.5,33747.0,125.46,125.52,125.4,125.5,33747.0
2018-03-09 13:30:00,125.5,125.53,125.42,125.45,50916.0,125.5,125.53,125.42,125.45,50916.0
2018-03-09 13:35:00,125.45,125.47,125.4,125.41,10449.0,125.45,125.47,125.4,125.41,10449.0
2018-03-09 13:40:00,125.42,125.46,125.37,125.38,15797.0,125.42,125.46,125.37,125.38,15797.0
2018-03-09 13:45:00,125.37,125.41,125.36,125.41,16782.0,125.37,125.41,125.36,125.41,16782.0
2018-03-09 13:50:00,125.41,125.43,125.39,125.41,20165.0,125.41,125.43,125.39,125.41,20165.0
2018-03-09 13:55:00,125.41,125.44,125.38,125.4,38133.0,125.41,125.44,125.38,125.4,38133.0
2018-03-09 14:00:00,125.41,125.45,125.4,125.45,66332.0,125.41,125.45,125.4,125.45,66332.0
2018-03-09 14:05:00,125.45,125.45,125.41,125.42,5588.0,125.45,125.45,125.41,125.42,5588.0
2018-03-09 14:10:00,125.42,125.45,125.41,125.43,17505.0,125.42,125.45,125.41,125.43,17505.0
2018-03-09 14:15:00,125.43,125.55,125.43,125.55,111255.0,125.43,125.55,125.43,125.55,111255.0
2018-03-09 14:20:00,125.55,125.6,125.48,125.53,58301.0,125.55,125.6,125.48,125.53,58301.0
2018-03-09 14:25:00,125.54,125.55,125.49,125.49,14155.0,125.54,125.55,125.49,125.49,14155.0
2018-03-09 14:30:00,125.5,125.54,125.47,125.5,44170.0,125.5,125.54,125.47,125.5,44170.0
2018-03-09 14:35:00,125.5,125.5,125.47,125.49,11195.0,125.5,125.5,125.47,125.49,11195.0
2018-03-09 14:40:00,125.49,125.5,125.46,125.49,16567.0,125.49,125.5,125.46,125.49,16567.0
2018-03-09 14:45:00,125.5,125.53,125.5,125.51,14942.0,125.5,125.53,125.5,125.51,14942.0
2018-03-09 14:50:00,125.51,125.51,125.47,125.5,15488.0,125.51,125.51,125.47,125.5,15488.0
2018-03-09 14:55:00,125.49,125.56,125.49,125.54,26862.0,125.49,125.56,125.49,125.54,26862.0
2018-03-09 15:00:00,125.53,125.53,125.46,125.5,14380.0,125.53,125.53,125.46,125.5,14380.0
2018-03-09 15:05:00,125.5,125.54,125.4,125.5,89618.0,125.5,125.54,125.4,125.5,89618.0
2018-03-09 15:10:00,125.47,125.48,125.42,125.43,19447.0,125.47,125.48,125.42,125.43,19447.0
2018-03-09 15:15:00,125.43,125.43,125.38,125.39,27433.0,125.43,125.43,125.38,125.39,27433.0
2018-03-09 15:20:00,125.39,125.43,125.38,125.4,31361.0,125.39,125.43,125.38,125.4,31361.0
2018-03-09 15:25:00,125.41,125.42,125.38,125.4,21805.0,125.41,125.42,125.38,125.4,21805.0
2018-03-09 15:30:00,125.39,125.42,125.37,125.42,14664.0,125.39,125.42,125.37,125.42,14664.0
2018-03-09 15:35:00,125.42,125.48,125.4,125.48,88538.0,125.42,125.48,125.4,125.48,88538.0
2018-03-09 15:40:00,125.47,125.48,125.45,125.48,31253.0,125.47,125.48,125.45,125.48,31253.0
2018-03-09 15:45:00,125.48,125.55,125.46,125.52,275030.0,125.48,125.55,125.46,125.52,275030.0
2018-03-09 15:50:00,125.52,125.54,125.47,125.47,97774.0,125.52,125.54,125.47,125.47,97774.0
2018-03-09 15:55:00,125.48,125.54,125.47,125.54,158511.0,125.48,125.54,125.47,125.54,158511.0
2018-03-12 09:30:00,125.04,125.05,124.97,125.0,85959.0,125.04,125.05,124.97,125.0,85959.0
2018-03-12 09:35:00,125.01,125.06,124.94,124.94,21959.0,125.01,125.06,124.94,124.94,21959.0
2018-03-12 09:40:00,124.94,125.01,124.94,125.01,34553.0,124.94,125.01,124.94,125.01,34553.0
2018-03-12 09:45:00,125.01,125.05,124.96,125.04,39280.0,125.01,125.05,124.96,125.04,39280.0
2018-03-12 09:50:00,125.04,125.06,124.98,124.99,32756.0,125.04,125.06,124.98,124.99,32756.0
2018-03-12 09:55:00,124.99,125.0,124.94,124.95,24629.0,124.99,125.0,124.94,124.95,24629.0
2018-03-12 10:00:00,124.96,124.96,124.87,124.89,45509.0,124.96,124.96,124.87,124.89,45509.0
2018-03-12 10:05:00,124.89,124.94,124.86,124.91,48036.0,124.89,124.94,124.86,124.91,48036.0
2018-03-12 10:10:00,124.9,125.07,124.9,125.04,26939.0,124.9,125.07,124.9,125.04,26939.0
2018-03-12 10:15:00,125.04,125.05,124.99,125.05,20171.0,125.04,125.05,124.99,125.05,20171.0
2018-03-12 10:20:00,125.03,125.03,124.97,124.99,9311.0,125.03,125.03,124.97,124.99,9311.0
2018-03-12 10:25:00,124.99,125.01,124.94,124.96,25709.0,124.99,125.01,124.94,124.96,25709.0
2018-03-12 10:30:00,124.95,124.97,124.91,124.91,34654.0,124.95,124.97,124.91,124.91,34654.0
2018-03-12 10:35:00,124.91,124.93,124.88,124.9,18619.0,124.91,124.93,124.88,124.9,18619.0
2018-03-12 10:40:00,124.9,124.94,124.87,124.92,13690.0,124.9,124.94,124.87,124.92,13690.0
2018-03-12 10:45:00,124.9,125.0,124.84,124.97,41095.0,124.9,125.0,124.84,124.97,41095.0
2018-03-12 10:50:00,124.97,125.05,124.97,125.03,52741.0,124.97,125.05,124.97,125.03,52741.0
2018-03-12 10:55:00,125.03,125.15,125.02,125.14,28258.0,125.03,125.15,125.02,125.14,28258.0
2018-03-12 11:00:00,125.15,125.18,125.08,125.13,49763.0,125.15,125.18,125.08,125.13,49763.0
2018-03-12 11:05:00,125.12,125.13,125.08,125.1,16537.0,125.12,125.13,125.08,125.1,16537.0
2018-03-12 11:10:00,125.09,125.14,125.08,125.13,11766.0,125.09,125.14,125.08,125.13,11766.0
2018-03-12 11:15:00,125.12,125.17,125.03,125.05,43657.0,125.12,125.17,125.03,125.05,43657.0
2018-03-12 11:20:00,125.06,125.11,125.01,125.09,21657.0,125.06,125.11,125.01,125.09,21657.0
2018-03-12 11:25:00,125.08,125.1,125.01,125.04,18105.0,125.08,125.1,125.01,125.04,18105.0
2018-03-12 11:30:00,125.03,125.06,125.02,125.03,10558.0,125.03,125.06,125.02,125.03,10558.0
2018-03-12 11:35:00,125.02,125.03,125.0,125.02,8420.0,125.02,125.03,125.0,125.02,8420.0
2018-03-12 11:40:00,125.02,125.04,125.0,125.0,11513.0,125.02,125.04,125.0,125.0,11513.0
2018-03-12 11:45:00,125.0,125.04,124.99,125.04,12034.0,125.0,125.04,124.99,125.04,12034.0
2018-03-12 11:50:00,125.04,125.04,125.0,125.03,14709.0,125.04,125.04,125.0,125.03,14709.0
2018-03-12 11:55:00,125.03,125.06,124.99,125.03,11856.0,125.03,125.06,124.99,125.03,11856.0
2018-03-12 12:00:00,125.03,125.11,125.01,125.11,12570.0,125.03,125.11,125.01,125.11,12570.0
2018-03-12 12:05:00,125.12,125.14,125.08,125.08,27020.0,125.12,125.14,125.08,125.08,27020.0
2018-03-12 12:10:00,125.08,125.09,125.03,125.08,12877.0,125.08,125.09,125.03,125.08,12877.0
2018-03-12 12:15:00,125.08,125.1,125.07,125.1,14468.0,125.08,125.1,125.07,125.1,14468.0
2018-03-12 12:20:00,125.09,125.09,124.99,125.03,8810.0,125.09,125.09,124.99,125.03,8810.0
2018-03-12 12:25:00,125.03,125.05,125.01,125.04,18567.0,125.03,125.05,125.01,125.04,18567.0
2018-03-12 12:30:00,125.03,125.03,125.0,125.0,66937.0,125.03,125.03,125.0,125.0,66937.0
2018-03-12 12:35:00,125.0,125.03,125.0,125.01,65669.0,125.0,125.03,125.0,125.01,65669.0
2018-03-12 12:40:00,125.01,125.05,125.0,125.04,24906.0,125.01,125.05,125.0,125.04,24906.0
2018-03-12 12:45:00,125.05,125.06,125.0,125.01,10308.0,125.05,125.06,125.0,125.01,10308.0
2018-03-12 12:50:00,125.01,125.07,125.0,125.07,5515.0,125.01,125.07,125.0,125.07,5515.0
2018-03-12 12:55:00,125.07,125.08,125.03,125.05,13867.0,125.07,125.08,125.03,125.05,13867.0
2018-03-12 13:00:00,125.04,125.04,125.0,125.01,8479.0,125.04,125.04,125.0,125.01,8479.0
2018-03-12 13:05:00,125.01,125.07,125.01,125.06,7502.0,125.01,125.07,125.01,125.06,7502.0
2018-03-12 13:10:00,125.06,125.15,125.05,125.14,32280.0,125.06,125.15,125.05,125.14,32280.0
2018-03-12 13:15:00,125.15,125.17,125.11,125.17,19659.0,125.15,125.17,125.11,125.17,19659.0
2018-03-12 13:20:00,125.17,125.27,125.17,125.25,54096.0,125.17,125.27,125.17,125.25,54096.0
2018-03-12 13:25:00,125.26,125.31,125.22,125.24,18618.0,125.26,125.31,125.22,125.24,18618.0
2018-03-12 13:30:00,125.23,125.31,125.22,125.28,8860.0,125.23,125.31,125.22,125.28,8860.0
2018-03-12 13:35:00,125.27,125.28,125.23,125.23,16378.0,125.27,125.28,125.23,125.23,16378.0
2018-03-12 13:40:00,125.24,125.29,125.24,125.27,11588.0,125.24,125.29,125.24,125.27,11588.0
2018-03-12 13:45:00,125.27,125.29,125.25,125.26,5055.0,125.27,125.29,125.25,125.26,5055.0
2018-03-12 13:50:00,125.26,125.27,125.23,125.23,14555.0,125.26,125.27,125.23,125.23,14555.0
2018-03-12 13:55:00,125.23,125.25,125.23,125.25,8980.0,125.23,125.25,125.23,125.25,8980.0
2018-03-12 14:00:00,125.25,125.27,125.24,125.25,7568.0,125.25,125.27,125.24,125.25,7568.0
2018-03-12 14:05:00,125.26,125.28,125.26,125.27,14848.0,125.26,125.28,125.26,125.27,14848.0
2018-03-12 14:10:00,125.28,125.33,125.27,125.33,19945.0,125.28,125.33,125.27,125.33,19945.0
2018-03-12 14:15:00,125.32,125.37,125.29,125.37,19114.0,125.32,125.37,125.29,125.37,19114.0
2018-03-12 14:20:00,125.37,125.39,125.35,125.35,21207.0,125.37,125.39,125.35,125.35,21207.0
2018-03-12 14:25:00,125.35,125.36,125.33,125.36,6447.0,125.35,125.36,125.33,125.36,6447.0
2018-03-12 14:30:00,125.36,125.45,125.36,125.45,31409.0,125.36,125.45,125.36,125.45,31409.0
2018-03-12 14:35:00,125.45,125.47,125.42,125.44,15973.0,125.45,125.47,125.42,125.44,15973.0
2018-03-12 14:40:00,125.44,125.51,125.43,125.48,16296.0,125.44,125.51,125.43,125.48,16296.0
2018-03-12 14:45:00,125.48,125.57,125.48,125.54,17573.0,125.48,125.57,125.48,125.54,17573.0
2018-03-12 14:50:00,125.55,125.57,125.51,125.56,17225.0,125.55,125.57,125.51,125.56,17225.0
2018-03-12 14:55:00,125.57,125.57,125.52,125.53,11770.0,125.57,125.57,125.52,125.53,11770.0
2018-03-12 15:00:00,125.52,125.55,125.5,125.53,17095.0,125.52,125.55,125.5,125.53,17095.0
2018-03-12 15:05:00,125.54,125.56,125.52,125.52,34054.0,125.54,125.56,125.52,125.52,34054.0
2018-03-12 15:10:00,125.51,125.56,125.5,125.56,9681.0,125.51,125.56,125.5,125.56,9681.0
2018-03-12 15:15:00,125.55,125.56,125.48,125.51,17867.0,125.55,125.56,125.48,125.51,17867.0
2018-03-12 15:20:00,125.51,125.54,125.48,125.49,35791.0,125.51,125.54,125.48,125.49,35791.0
2018-03-12 15:25:00,125.5,125.53,125.5,125.51,13682.0,125.5,125.53,125.5,125.51,13682.0
2018-03-12 15:30:00,125.51,125.54,125.51,125.52,22451.0,125.51,125.54,125.51,125.52,22451.0
2018-03-12 15:35:00,125.51,125.53,125.5,125.5,25730.0,125.51,125.53,125.5,125.5,25730.0
2018-03-12 15:40:00,125.49,125.52,125.45,125.47,27172.0,125.49,125.52,125.45,125.47,27172.0
2018-03-12 15:45:00,125.46,125.47,125.45,125.46,9600.0,125.46,125.47,125.45,125.46,9600.0
2018-03-12 15:50:00,125.46,125.48,125.45,125.48,19067.0,125.46,125.48,125.45,125.48,19067.0
2018-03-12 15:55:00,125.48,125.56,125.47,125.54,84137.0,125.48,125.56,125.47,125.54,84137.0
2018-03-13 09:30:00,125.67,125.76,125.66,125.73,93983.0,125.67,125.76,125.66,125.73,93983.0
2018-03-13 09:35:00,125.71,125.81,125.7,125.76,31606.0,125.71,125.81,125.7,125.76,31606.0
2018-03-13 09:40:00,125.78,125.78,125.69,125.74,57620.0,125.78,125.78,125.69,125.74,57620.0
2018-03-13 09:45:00,125.74,125.8,125.64,125.67,58576.0,125.74,125.8,125.64,125.67,58576.0
2018-03-13 09:50:00,125.66,125.75,125.66,125.75,23071.0,125.66,125.75,125.66,125.75,23071.0
2018-03-13 09:55:00,125.74,125.75,125.68,125.71,26851.0,125.74,125.75,125.68,125.71,26851.0
2018-03-13 10:00:00,125.72,125.85,125.72,125.81,34229.0,125.72,125.85,125.72,125.81,34229.0
2018-03-13 10:05:00,125.82,125.92,125.76,125.77,76373.0,125.82,125.92,125.76,125.77,76373.0
2018-03-13 10:10:00,125.77,125.77,125.37,125.46,205947.0,125.77,125.77,125.37,125.46,205947.0
2018-03-13 10:15:00,125.45,125.48,125.05,125.16,162546.0,125.45,125.48,125.05,125.16,162546.0
2018-03-13 10:20:00,125.13,125.23,125.09,125.21,262884.0,125.13,125.23,125.09,125.21,262884.0
2018-03-13 10:25:00,125.22,125.34,125.21,125.34,62054.0,125.22,125.34,125.21,125.34,62054.0
2018-03-13 10:30:00,125.33,125.44,125.3,125.42,35723.0,125.33,125.44,125.3,125.42,35723.0
2018-03-13 10:35:00,125.41,125.47,125.37,125.4,30196.0,125.41,125.47,125.37,125.4,30196.0
2018-03-13 10:40:00,125.41,125.48,125.41,125.41,25962.0,125.41,125.48,125.41,125.41,25962.0
2018-03-13 10:45:00,125.42,125.52,125.42,125.51,27401.0,125.42,125.52,125.42,125.51,27401.0
2018-03-13 10:50:00,125.51,125.59,125.5,125.5,15668.0,125.51,125.59,125.5,125.5,15668.0
2018-03-13 10:55:00,125.5,125.51,125.45,125.49,38785.0,125.5,125.51,125.45,125.49,38785.0
2018-03-13 11:00:00,125.5,125.56,125.48,125.56,39675.0,125.5,125.56,125.48,125.56,39675.0
2018-03-13 11:05:00,125.54,125.56,125.49,125.49,19391.0,125.54,125.56,125.49,125.49,19391.0
2018-03-13 11:10:00,125.49,125.51,125.4,125.42,24530.0,125.49,125.51,125.4,125.42,24530.0
2018-03-13 11:15:00,125.4,125.48,125.39,125.45,54493.0,125.4,125.48,125.39,125.45,54493.0
2018-03-13 11:20:00,125.45,125.78,125.45,125.77,85668.0,125.45,125.78,125.45,125.77,85668.0
2018-03-13 11:25:00,125.78,125.79,125.71,125.77,81485.0,125.78,125.79,125.71,125.77,81485.0
2018-03-13 11:30:00,125.76,125.89,125.75,125.85,97676.0,125.76,125.89,125.75,125.85,97676.0
2018-03-13 11:35:00,125.85,125.87,125.79,125.82,39814.0,125.85,125.87,125.79,125.82,39814.0
2018-03-13 11:40:00,125.81,125.82,125.75,125.76,33250.0,125.81,125.82,125.75,125.76,33250.0
2018-03-13 11:45:00,125.77,125.86,125.77,125.86,32311.0,125.77,125.86,125.77,125.86,32311.0
2018-03-13 11:50:00,125.87,125.87,125.76,125.78,34327.0,125.87,125.87,125.76,125.78,34327.0
2018-03-13 11:55:00,125.78,125.89,125.75,125.8,44157.0,125.78,125.89,125.75,125.8,44157.0
2018-03-13 12:00:00,125.8,125.83,125.7,125.71,29906.0,125.8,125.83,125.7,125.71,29906.0
2018-03-13 12:05:00,125.71,125.77,125.7,125.77,149889.0,125.71,125.77,125.7,125.77,149889.0
2018-03-13 12:10:00,125.77,125.77,125.74,125.76,142962.0,125.77,125.77,125.74,125.76,142962.0
2018-03-13 12:15:00,125.77,125.81,125.77,125.8,81862.0,125.77,125.81,125.77,125.8,81862.0
2018-03-13 12:20:00,125.8,125.81,125.77,125.77,76005.0,125.8,125.81,125.77,125.77,76005.0
2018-03-13 12:25:00,125.78,125.78,125.69,125.71,77304.0,125.78,125.78,125.69,125.71,77304.0
2018-03-13 12:30:00,125.72,125.78,125.71,125.78,31812.0,125.72,125.78,125.71,125.78,31812.0
2018-03-13 12:35:00,125.77,125.77,125.73,125.73,5755.0,125.77,125.77,125.73,125.73,5755.0
2018-03-13 12:40:00,125.71,125.83,125.71,125.82,22978.0,125.71,125.83,125.71,125.82,22978.0
2018-03-13 12:45:00,125.83,125.87,125.79,125.8,24242.0,125.83,125.87,125.79,125.8,24242.0
2018-03-13 12:50:00,125.81,125.87,125.79,125.86,19576.0,125.81,125.87,125.79,125.86,19576.0
2018-03-13 12:55:00,125.85,125.88,125.84,125.86,10765.0,125.85,125.88,125.84,125.86,10765.0
2018-03-13 13:00:00,125.86,125.99,125.86,125.97,63434.0,125.86,125.99,125.86,125.97,63434.0
2018-03-13 13:05:00,125.97,125.97,125.88,125.88,31253.0,125.97,125.97,125.88,125.88,31253.0
2018-03-13 13:10:00,125.89,125.91,125.84,125.91,15471.0,125.89,125.91,125.84,125.91,15471.0
2018-03-13 13:15:00,125.91,125.91,125.85,125.85,15075.0,125.91,125.91,125.85,125.85,15075.0
2018-03-13 13:20:00,125.85,125.86,125.8,125.84,24130.0,125.85,125.86,125.8,125.84,24130.0
2018-03-13 13:25:00,125.84,125.84,125.77,125.83,21747.0,125.84,125.84,125.77,125.83,21747.0
2018-03-13 13:30:00,125.79,125.87,125.78,125.85,31907.0,125.79,125.87,125.78,125.85,31907.0
2018-03-13 13:35:00,125.84,125.86,125.8,125.83,44071.0,125.84,125.86,125.8,125.83,44071.0
2018-03-13 13:40:00,125.85,125.87,125.8,125.87,22185.0,125.85,125.87,125.8,125.87,22185.0
2018-03-13 13:45:00,125.86,125.88,125.81,125.85,16818.0,125.86,125.88,125.81,125.85,16818.0
2018-03-13 13:50:00,125.85,125.85,125.82,125.83,12832.0,125.85,125.85,125.82,125.83,12832.0
2018-03-13 13:55:00,125.83,125.84,125.81,125.83,13275.0,125.83,125.84,125.81,125.83,13275.0
2018-03-13 14:00:00,125.82,125.83,125.8,125.8,4896.0,125.82,125.83,125.8,125.8,4896.0
2018-03-13 14:05:00,125.8,125.81,125.79,125.79,13299.0,125.8,125.81,125.79,125.79,13299.0
2018-03-13 14:10:00,125.79,125.85,125.79,125.85,14450.0,125.79,125.85,125.79,125.85,14450.0
2018-03-13 14:15:00,125.84,125.84,125.81,125.81,8957.0,125.84,125.84,125.81,125.81,8957.0
2018-03-13 14:20:00,125.81,125.84,125.8,125.84,10016.0,125.81,125.84,125.8,125.84,10016.0
2018-03-13 14:25:00,125.84,125.86,125.83,125.85,9215.0,125.84,125.86,125.83,125.85,9215.0
2018-03-13 14:30:00,125.85,125.88,125.84,125.87,9768.0,125.85,125.88,125.84,125.87,9768.0
2018-03-13 14:35:00,125.87,125.89,125.87,125.88,8395.0,125.87,125.89,125.87,125.88,8395.0
2018-03-13 14:40:00,125.88,125.95,125.87,125.92,36045.0,125.88,125.95,125.87,125.92,36045.0
2018-03-13 14:45:00,125.93,125.94,125.9,125.91,25198.0,125.93,125.94,125.9,125.91,25198.0
2018-03-13 14:50:00,125.9,125.9,125.84,125.84,23501.0,125.9,125.9,125.84,125.84,23501.0
2018-03-13 14:55:00,125.85,125.87,125.84,125.85,7638.0,125.85,125.87,125.84,125.85,7638.0
2018-03-13 15:00:00,125.84,125.87,125.83,125.85,38232.0,125.84,125.87,125.83,125.85,38232.0
2018-03-13 15:05:00,125.85,125.85,125.75,125.77,23695.0,125.85,125.85,125.75,125.77,23695.0
2018-03-13 15:10:00,125.76,125.8,125.75,125.77,26425.0,125.76,125.8,125.75,125.77,26425.0
2018-03-13 15:15:00,125.76,125.8,125.75,125.79,25915.0,125.76,125.8,125.75,125.79,25915.0
2018-03-13 15:20:00,125.79,125.84,125.78,125.83,24906.0,125.79,125.84,125.78,125.83,24906.0
2018-03-13 15:25:00,125.83,125.85,125.79,125.83,43327.0,125.83,125.85,125.79,125.83,43327.0
2018-03-13 15:30:00,125.82,125.85,125.81,125.81,23546.0,125.82,125.85,125.81,125.81,23546.0
2018-03-13 15:35:00,125.82,125.86,125.79,125.85,52859.0,125.82,125.86,125.79,125.85,52859.0
2018-03-13 15:40:00,125.86,125.87,125.81,125.81,23625.0,125.86,125.87,125.81,125.81,23625.0
2018-03-13 15:45:00,125.82,125.82,125.78,125.81,57310.0,125.82,125.82,125.78,125.81,57310.0
2018-03-13 15:50:00,125.8,125.81,125.76,125.76,102496.0,125.8,125.81,125.76,125.76,102496.0
2018-03-13 15:55:00,125.76,125.77,125.72,125.74,235356.0,125.76,125.77,125.72,125.74,235356.0
2018-03-14 09:30:00,125.49,125.55,125.42,125.54,95032.0,125.49,125.55,125.42,125.54,95032.0
2018-03-14 09:35:00,125.54,125.56,125.5,125.51,59456.0,125.54,125.56,125.5,125.51,59456.0
2018-03-14 09:40:00,125.5,125.54,125.46,125.51,83620.0,125.5,125.54,125.46,125.51,83620.0
2018-03-14 09:45:00,125.51,125.6,125.49,125.56,38607.0,125.51,125.6,125.49,125.56,38607.0
2018-03-14 09:50:00,125.59,125.61,125.49,125.53,70970.0,125.59,125.61,125.49,125.53,70970.0
2018-03-14 09:55:00,125.53,125.56,125.5,125.55,77435.0,125.53,125.56,125.5,125.55,77435.0
2018-03-14 10:00:00,125.56,125.57,125.48,125.48,23834.0,125.56,125.57,125.48,125.48,23834.0
2018-03-14 10:05:00,125.48,125.52,125.48,125.5,23713.0,125.48,125.52,125.48,125.5,23713.0
2018-03-14 10:10:00,125.5,125.53,125.48,125.52,31780.0,125.5,125.53,125.48,125.52,31780.0
2018-03-14 10:15:00,125.53,125.57,125.45,125.48,122682.0,125.53,125.57,125.45,125.48,122682.0
2018-03-14 10:20:00,125.47,125.47,125.34,125.47,71534.0,125.47,125.47,125.34,125.47,71534.0
2018-03-14 10:25:00,125.46,125.5,125.43,125.48,17414.0,125.46,125.5,125.43,125.48,17414.0
2018-03-14 10:30:00,125.48,125.53,125.44,125.52,88316.0,125.48,125.53,125.44,125.52,88316.0
2018-03-14 10:35:00,125.52,125.67,125.49,125.66,44735.0,125.52,125.67,125.49,125.66,44735.0
2018-03-14 10:40:00,125.65,125.68,125.62,125.65,48686.0,125.65,125.68,125.62,125.65,48686.0
2018-03-14 10:45:00,125.65,125.67,125.61,125.64,28900.0,125.65,125.67,125.61,125.64,28900.0
2018-03-14 10:50:00,125.63,125.63,125.55,125.57,32397.0,125.63,125.63,125.55,125.57,32397.0
2018-03-14 10:55:00,125.58,125.59,125.54,125.58,30663.0,125.58,125.59,125.54,125.58,30663.0
2018-03-14 11:00:00,125.58,125.6,125.49,125.5,48473.0,125.58,125.6,125.49,125.5,48473.0
2018-03-14 11:05:00,125.5,125.5,125.44,125.5,30976.0,125.5,125.5,125.44,125.5,30976.0
2018-03-14 11:10:00,125.5,125.51,125.47,125.5,12392.0,125.5,125.51,125.47,125.5,12392.0
2018-03-14 11:15:00,125.5,125.55,125.48,125.53,29316.0,125.5,125.55,125.48,125.53,29316.0
2018-03-14 11:20:00,125.52,125.53,125.48,125.51,31158.0,125.52,125.53,125.48,125.51,31158.0
2018-03-14 11:25:00,125.51,125.55,125.47,125.55,26638.0,125.51,125.55,125.47,125.55,26638.0
2018-03-14 11:30:00,125.55,125.61,125.54,125.57,49877.0,125.55,125.61,125.54,125.57,49877.0
2018-03-14 11:35:00,125.58,125.75,125.57,125.69,90783.0,125.58,125.75,125.57,125.69,90783.0
2018-03-14 11:40:00,125.69,125.72,125.67,125.69,23762.0,125.69,125.72,125.67,125.69,23762.0
2018-03-14 11:45:00,125.69,125.72,125.61,125.65,19388.0,125.69,125.72,125.61,125.65,19388.0
2018-03-14 11:50:00,125.65,125.68,125.63,125.64,50593.0,125.65,125.68,125.63,125.64,50593.0
2018-03-14 11:55:00,125.64,125.68,125.58,125.63,22582.0,125.64,125.68,125.58,125.63,22582.0
2018-03-14 12:00:00,125.64,125.64,125.58,125.63,26528.0,125.64,125.64,125.58,125.63,26528.0
2018-03-14 12:05:00,125.64,125.71,125.63,125.71,17449.0,125.64,125.71,125.63,125.71,17449.0
2018-03-14 12:10:00,125.71,125.71,125.66,125.67,18681.0,125.71,125.71,125.66,125.67,18681.0
2018-03-14 12:15:00,125.66,125.71,125.64,125.65,36707.0,125.66,125.71,125.64,125.65,36707.0
2018-03-14 12:20:00,125.65,125.66,125.61,125.61,20380.0,125.65,125.66,125.61,125.61,20380.0
2018-03-14 12:25:00,125.61,125.65,125.59,125.61,15263.0,125.61,125.65,125.59,125.61,15263.0
2018-03-14 12:30:00,125.62,125.62,125.58,125.61,13607.0,125.62,125.62,125.58,125.61,13607.0
2018-03-14 12:35:00,125.62,125.64,125.6,125.63,25585.0,125.62,125.64,125.6,125.63,25585.0
2018-03-14 12:40:00,125.63,125.63,125.58,125.59,8826.0,125.63,125.63,125.58,125.59,8826.0
2018-03-14 12:45:00,125.6,125.61,125.54,125.58,12677.0,125.6,125.61,125.54,125.58,12677.0
2018-03-14 12:50:00,125.57,125.59,125.55,125.57,9456.0,125.57,125.59,125.55,125.57,9456.0
2018-03-14 12:55:00,125.57,125.57,125.54,125.54,4012.0,125.57,125.57,125.54,125.54,4012.0
2018-03-14 13:00:00,125.55,125.63,125.53,125.56,25194.0,125.55,125.63,125.53,125.56,25194.0
2018-03-14 13:05:00,125.6,125.62,125.58,125.61,7847.0,125.6,125.62,125.58,125.61,7847.0
2018-03-14 13:10:00,125.6,125.66,125.6,125.65,4276.0,125.6,125.66,125.6,125.65,4276.0
2018-03-14 13:15:00,125.66,125.66,125.62,125.63,10402.0,125.66,125.66,125.62,125.63,10402.0
2018-03-14 13:20:00,125.63,125.68,125.6,125.68,18569.0,125.63,125.68,125.6,125.68,18569.0
2018-03-14 13:25:00,125.68,125.7,125.66,125.7,12354.0,125.68,125.7,125.66,125.7,12354.0
2018-03-14 13:30:00,125.69,125.69,125.6,125.62,8942.0,125.69,125.69,125.6,125.62,8942.0
2018-03-14 13:35:00,125.61,125.67,125.61,125.66,18904.0,125.61,125.67,125.61,125.66,18904.0
2018-03-14 13:40:00,125.66,125.67,125.65,125.66,5673.0,125.66,125.67,125.65,125.66,5673.0
2018-03-14 13:45:00,125.66,125.66,125.63,125.64,11504.0,125.66,125.66,125.63,125.64,11504.0
2018-03-14 13:50:00,125.65,125.7,125.64,125.65,14415.0,125.65,125.7,125.64,125.65,14415.0
2018-03-14 13:55:00,125.66,125.68,125.64,125.65,17156.0,125.66,125.68,125.64,125.65,17156.0
2018-03-14 14:00:00,125.64,125.68,125.63,125.65,15693.0,125.64,125.68,125.63,125.65,15693.0
2018-03-14 14:05:00,125.65,125.67,125.64,125.66,9400.0,125.65,125.67,125.64,125.66,9400.0
2018-03-14 14:10:00,125.67,125.69,125.64,125.67,15887.0,125.67,125.69,125.64,125.67,15887.0
2018-03-14 14:15:00,125.66,125.68,125.65,125.68,7541.0,125.66,125.68,125.65,125.68,7541.0
2018-03-14 14:20:00,125.68,125.69,125.64,125.66,8209.0,125.68,125.69,125.64,125.66,8209.0
2018-03-14 14:25:00,125.66,125.69,125.65,125.69,5675.0,125.66,125.69,125.65,125.69,5675.0
2018-03-14 14:30:00,125.69,125.7,125.64,125.66,43774.0,125.69,125.7,125.64,125.66,43774.0
2018-03-14 14:35:00,125.67,125.73,125.67,125.72,16790.0,125.67,125.73,125.67,125.72,16790.0
2018-03-14 14:40:00,125.72,125.72,125.69,125.72,23843.0,125.72,125.72,125.69,125.72,23843.0
2018-03-14 14:45:00,125.71,125.72,125.67,125.68,21917.0,125.71,125.72,125.67,125.68,21917.0
2018-03-14 14:50:00,125.68,125.75,125.68,125.73,20363.0,125.68,125.75,125.68,125.73,20363.0
2018-03-14 14:55:00,125.75,125.76,125.7,125.73,39109.0,125.75,125.76,125.7,125.73,39109.0
2018-03-14 15:00:00,125.73,125.74,125.69,125.69,9793.0,125.73,125.74,125.69,125.69,9793.0
2018-03-14 15:05:00,125.69,125.69,125.66,125.67,9255.0,125.69,125.69,125.66,125.67,9255.0
2018-03-14 15:10:00,125.67,125.73,125.66,125.71,12725.0,125.67,125.73,125.66,125.71,12725.0
2018-03-14 15:15:00,125.7,125.75,125.69,125.72,12072.0,125.7,125.75,125.69,125.72,12072.0
2018-03-14 15:20:00,125.72,125.72,125.69,125.7,30225.0,125.72,125.72,125.69,125.7,30225.0
2018-03-14 15:25:00,125.7,125.7,125.68,125.7,12635.0,125.7,125.7,125.68,125.7,12635.0
2018-03-14 15:30:00,125.69,125.73,125.68,125.73,27273.0,125.69,125.73,125.68,125.73,27273.0
2018-03-14 15:35:00,125.72,125.72,125.68,125.7,11070.0,125.72,125.72,125.68,125.7,11070.0
2018-03-14 15:40:00,125.71,125.71,125.68,125.69,19417.0,125.71,125.71,125.68,125.69,19417.0
2018-03-14 15:45:00,125.68,125.72,125.67,125.68,53961.0,125.68,125.72,125.67,125.68,53961.0
2018-03-14 15:50:00,125.68,125.72,125.67,125.69,70180.0,125.68,125.72,125.67,125.69,70180.0
2018-03-14 15:55:00,125.7,125.7,125.66,125.69,199709.0,125.7,125.7,125.66,125.69,199709.0
2018-03-15 09:30:00,125.12,125.19,125.12,125.19,83737.0,125.12,125.19,125.12,125.19,83737.0
2018-03-15 09:35:00,125.2,125.21,125.07,125.1,102277.0,125.2,125.21,125.07,125.1,102277.0
2018-03-15 09:40:00,125.07,125.09,124.94,124.94,102447.0,125.07,125.09,124.94,124.94,102447.0
2018-03-15 09:45:00,124.94,125.04,124.93,125.04,86620.0,124.94,125.04,124.93,125.04,86620.0
2018-03-15 09:50:00,125.03,125.04,125.0,125.03,25220.0,125.03,125.04,125.0,125.03,25220.0
2018-03-15 09:55:00,125.04,125.09,125.02,125.09,58253.0,125.04,125.09,125.02,125.09,58253.0
2018-03-15 10:00:00,125.09,125.12,125.06,125.08,34579.0,125.09,125.12,125.06,125.08,34579.0
2018-03-15 10:05:00,125.08,125.08,125.02,125.03,22072.0,125.08,125.08,125.02,125.03,22072.0
2018-03-15 10:10:00,125.03,125.03,124.89,124.99,74226.0,125.03,125.03,124.89,124.99,74226.0
2018-03-15 10:15:00,124.99,125.02,124.93,124.96,32802.0,124.99,125.02,124.93,124.96,32802.0
2018-03-15 10:20:00,124.96,124.98,124.91,124.98,71920.0,124.96,124.98,124.91,124.98,71920.0
2018-03-15 10:25:00,124.95,125.08,124.92,125.08,83751.0,124.95,125.08,124.92,125.08,83751.0
2018-03-15 10:30:00,125.07,125.12,125.04,125.08,58130.0,125.07,125.12,125.04,125.08,58130.0
2018-03-15 10:35:00,125.07,125.07,125.02,125.03,50410.0,125.07,125.07,125.02,125.03,50410.0
2018-03-15 10:40:00,125.04,125.13,125.02,125.1,68163.0,125.04,125.13,125.02,125.1,68163.0
2018-03-15 10:45:00,125.09,125.16,125.09,125.1,104733.0,125.09,125.16,125.09,125.1,104733.0
2018-03-15 10:50:00,125.1,125.1,124.99,125.03,56636.0,125.1,125.1,124.99,125.03,56636.0
2018-03-15 10:55:00,125.03,125.07,124.99,125.05,89897.0,125.03,125.07,124.99,125.05,89897.0
2018-03-15 11:00:00,125.04,125.09,125.0,125.01,86456.0,125.04,125.09,125.0,125.01,86456.0
2018-03-15 11:05:00,125.01,125.07,125.0,125.06,55223.0,125.01,125.07,125.0,125.06,55223.0
2018-03-15 11:10:00,125.06,125.12,125.06,125.1,57965.0,125.06,125.12,125.06,125.1,57965.0
2018-03-15 11:15:00,125.11,125.12,125.03,125.08,78312.0,125.11,125.12,125.03,125.08,78312.0
2018-03-15 11:20:00,125.08,125.11,125.06,125.08,121978.0,125.08,125.11,125.06,125.08,121978.0
2018-03-15 11:25:00,125.07,125.08,124.97,124.98,144770.0,125.07,125.08,124.97,124.98,144770.0
2018-03-15 11:30:00,124.98,125.01,124.96,125.01,130038.0,124.98,125.01,124.96,125.01,130038.0
2018-03-15 11:35:00,125.01,125.04,125.0,125.02,86511.0,125.01,125.04,125.0,125.02,86511.0
2018-03-15 11:40:00,125.01,125.02,124.89,124.9,146218.0,125.01,125.02,124.89,124.9,146218.0
2018-03-15 11:45:00,124.9,124.93,124.85,124.88,64844.0,124.9,124.93,124.85,124.88,64844.0
2018-03-15 11:50:00,124.9,124.91,124.85,124.9,63693.0,124.9,124.91,124.85,124.9,63693.0
2018-03-15 11:55:00,124.9,124.91,124.79,124.87,76518.0,124.9,124.91,124.79,124.87,76518.0
2018-03-15 12:00:00,124.86,124.93,124.86,124.9,106912.0,124.86,124.93,124.86,124.9,106912.0
2018-03-15 12:05:00,124.91,124.91,124.86,124.89,24951.0,124.91,124.91,124.86,124.89,24951.0
2018-03-15 12:10:00,124.89,124.9,124.83,124.85,16241.0,124.89,124.9,124.83,124.85,16241.0
2018-03-15 12:15:00,124.87,124.91,124.86,124.9,12190.0,124.87,124.91,124.86,124.9,12190.0
2018-03-15 12:20:00,124.91,124.91,124.86,124.9,31876.0,124.91,124.91,124.86,124.9,31876.0
2018-03-15 12:25:00,124.89,124.98,124.89,124.94,38438.0,124.89,124.98,124.89,124.94,38438.0
2018-03-15 12:30:00,124.91,124.92,124.85,124.85,27991.0,124.91,124.92,124.85,124.85,27991.0
2018-03-15 12:35:00,124.84,124.86,124.81,124.82,23586.0,124.84,124.86,124.81,124.82,23586.0
2018-03-15 12:40:00,124.82,124.85,124.79,124.84,30238.0,124.82,124.85,124.79,124.84,30238.0
2018-03-15 12:45:00,124.83,124.88,124.78,124.86,30447.0,124.83,124.88,124.78,124.86,30447.0
2018-03-15 12:50:00,124.86,124.92,124.86,124.89,8240.0,124.86,124.92,124.86,124.89,8240.0
2018-03-15 12:55:00,124.88,124.91,124.87,124.9,4552.0,124.88,124.91,124.87,124.9,4552.0
2018-03-15 13:00:00,124.91,124.92,124.88,124.89,11180.0,124.91,124.92,124.88,124.89,11180.0
2018-03-15 13:05:00,124.9,124.91,124.87,124.89,11117.0,124.9,124.91,124.87,124.89,11117.0
2018-03-15 13:10:00,124.9,124.94,124.89,124.92,10078.0,124.9,124.94,124.89,124.92,10078.0
2018-03-15 13:15:00,124.92,124.97,124.91,124.96,22505.0,124.92,124.97,124.91,124.96,22505.0
2018-03-15 13:20:00,124.95,125.0,124.95,124.99,31656.0,124.95,125.0,124.95,124.99,31656.0
2018-03-15 13:25:00,124.99,125.01,124.98,124.98,14112.0,124.99,125.01,124.98,124.98,14112.0
2018-03-15 13:30:00,124.98,125.02,124.98,124.98,14070.0,124.98,125.02,124.98,124.98,14070.0
2018-03-15 13:35:00,124.98,124.99,124.95,124.96,6651.0,124.98,124.99,124.95,124.96,6651.0
2018-03-15 13:40:00,124.96,125.0,124.96,125.0,5992.0,124.96,125.0,124.96,125.0,5992.0
2018-03-15 13:45:00,125.0,125.11,124.99,125.09,84230.0,125.0,125.11,124.99,125.09,84230.0
2018-03-15 13:50:00,125.08,125.1,125.04,125.08,21890.0,125.08,125.1,125.04,125.08,21890.0
2018-03-15 13:55:00,125.08,125.15,125.08,125.15,20540.0,125.08,125.15,125.08,125.15,20540.0
2018-03-15 14:00:00,125.13,125.13,125.06,125.07,47187.0,125.13,125.13,125.06,125.07,47187.0
2018-03-15 14:05:00,125.07,125.1,125.02,125.03,11713.0,125.07,125.1,125.02,125.03,11713.0
2018-03-15 14:10:00,125.04,125.04,124.98,124.99,15860.0,125.04,125.04,124.98,124.99,15860.0
2018-03-15 14:15:00,125.0,125.0,124.97,124.98,45167.0,125.0,125.0,124.97,124.98,45167.0
2018-03-15 14:20:00,124.98,124.99,124.97,124.98,4627.0,124.98,124.99,124.97,124.98,4627.0
2018-03-15 14:25:00,124.99,125.0,124.96,124.97,10973.0,124.99,125.0,124.96,124.97,10973.0
2018-03-15 14:30:00,124.97,124.97,124.91,124.92,16219.0,124.97,124.97,124.91,124.92,16219.0
2018-03-15 14:35:00,124.92,124.93,124.87,124.87,38591.0,124.92,124.93,124.87,124.87,38591.0
2018-03-15 14:40:00,124.87,124.88,124.84,124.85,18182.0,124.87,124.88,124.84,124.85,18182.0
2018-03-15 14:45:00,124.84,124.87,124.84,124.84,16385.0,124.84,124.87,124.84,124.84,16385.0
2018-03-15 14:50:00,124.84,124.86,124.78,124.8,29253.0,124.84,124.86,124.78,124.8,29253.0
2018-03-15 14:55:00,124.79,124.8,124.72,124.72,53683.0,124.79,124.8,124.72,124.72,53683.0
2018-03-15 15:00:00,124.73,124.83,124.72,124.83,64649.0,124.73,124.83,124.72,124.83,64649.0
2018-03-15 15:05:00,124.83,124.85,124.81,124.85,30458.0,124.83,124.85,124.81,124.85,30458.0
2018-03-15 15:10:00,124.85,124.88,124.84,124.88,29857.0,124.85,124.88,124.84,124.88,29857.0
2018-03-15 15:15:00,124.87,124.89,124.82,124.87,28957.0,124.87,124.89,124.82,124.87,28957.0
2018-03-15 15:20:00,124.87,124.9,124.86,124.89,75132.0,124.87,124.9,124.86,124.89,75132.0
2018-03-15 15:25:00,124.89,124.89,124.83,124.86,24565.0,124.89,124.89,124.83,124.86,24565.0
2018-03-15 15:30:00,124.85,124.86,124.84,124.85,37017.0,124.85,124.86,124.84,124.85,37017.0
2018-03-15 15:35:00,124.85,124.9,124.84,124.89,38903.0,124.85,124.9,124.84,124.89,38903.0
2018-03-15 15:40:00,124.88,124.89,124.85,124.89,45383.0,124.88,124.89,124.85,124.89,45383.0
2018-03-15 15:45:00,124.88,124.89,124.86,124.88,59002.0,124.88,124.89,124.86,124.88,59002.0
2018-03-15 15:50:00,124.87,124.9,124.85,124.86,77250.0,124.87,124.9,124.85,124.86,77250.0
2018-03-15 15:55:00,124.87,124.88,124.84,124.87,404417.0,124.87,124.88,124.84,124.87,404417.0
2018-03-16 09:30:00,124.84,124.87,124.8,124.85,62817.0,124.84,124.87,124.8,124.85,62817.0
2018-03-16 09:35:00,124.84,124.84,124.71,124.75,46648.0,124.84,124.84,124.71,124.75,46648.0
2018-03-16 09:40:00,124.74,124.75,124.65,124.65,82853.0,124.74,124.75,124.65,124.65,82853.0
2018-03-16 09:45:00,124.66,124.71,124.4,124.67,236311.0,124.66,124.71,124.4,124.67,236311.0
2018-03-16 09:50:00,124.67,124.68,124.57,124.6,164625.0,124.67,124.68,124.57,124.6,164625.0
2018-03-16 09:55:00,124.59,124.6,124.51,124.55,45459.0,124.59,124.6,124.51,124.55,45459.0
2018-03-16 10:00:00,124.54,124.56,124.44,124.56,172581.0,124.54,124.56,124.44,124.56,172581.0
2018-03-16 10:05:00,124.55,124.55,124.33,124.4,73668.0,124.55,124.55,124.33,124.4,73668.0
2018-03-16 10:10:00,124.4,124.44,124.36,124.36,70658.0,124.4,124.44,124.36,124.36,70658.0
2018-03-16 10:15:00,124.37,124.43,124.3,124.32,125580.0,124.37,124.43,124.3,124.32,125580.0
2018-03-16 10:20:00,124.31,124.36,124.28,124.32,44068.0,124.31,124.36,124.28,124.32,44068.0
2018-03-16 10:25:00,124.32,124.53,124.31,124.5,46635.0,124.32,124.53,124.31,124.5,46635.0
2018-03-16 10:30:00,124.49,124.51,124.44,124.48,45342.0,124.49,124.51,124.44,124.48,45342.0
2018-03-16 10:35:00,124.48,124.49,124.39,124.4,19431.0,124.48,124.49,124.39,124.4,19431.0
2018-03-16 10:40:00,124.4,124.43,124.37,124.37,37094.0,124.4,124.43,124.37,124.37,37094.0
2018-03-16 10:45:00,124.37,124.37,124.29,124.32,46749.0,124.37,124.37,124.29,124.32,46749.0
2018-03-16 10:50:00,124.32,124.42,124.3,124.42,16909.0,124.32,124.42,124.3,124.42,16909.0
2018-03-16 10:55:00,124.39,124.39,124.21,124.24,124941.0,124.39,124.39,124.21,124.24,124941.0
2018-03-16 11:00:00,124.24,124.29,124.21,124.22,57889.0,124.24,124.29,124.21,124.22,57889.0
2018-03-16 11:05:00,124.23,124.37,124.23,124.32,47701.0,124.23,124.37,124.23,124.32,47701.0
2018-03-16 11:10:00,124.33,124.41,124.32,124.38,24277.0,124.33,124.41,124.32,124.38,24277.0
2018-03-16 11:15:00,124.37,124.43,124.37,124.41,34793.0,124.37,124.43,124.37,124.41,34793.0
2018-03-16 11:20:00,124.4,124.42,124.36,124.36,22886.0,124.4,124.42,124.36,124.36,22886.0
2018-03-16 11:25:00,124.36,124.37,124.33,124.34,181527.0,124.36,124.37,124.33,124.34,181527.0
2018-03-16 11:30:00,124.34,124.38,124.33,124.36,29366.0,124.34,124.38,124.33,124.36,29366.0
2018-03-16 11:35:00,124.37,124.4,124.35,124.38,13143.0,124.37,124.4,124.35,124.38,13143.0
2018-03-16 11:40:00,124.39,124.42,124.37,124.41,32934.0,124.39,124.42,124.37,124.41,32934.0
2018-03-16 11:45:00,124.41,124.51,124.41,124.5,527085.0,124.41,124.51,124.41,124.5,527085.0
2018-03-16 11:50:00,124.5,124.53,124.49,124.5,191406.0,124.5,124.53,124.49,124.5,191406.0
2018-03-16 11:55:00,124.5,124.55,124.5,124.55,13435.0,124.5,124.55,124.5,124.55,13435.0
2018-03-16 12:00:00,124.54,124.62,124.54,124.57,36122.0,124.54,124.62,124.54,124.57,36122.0
2018-03-16 12:05:00,124.58,124.61,124.55,124.59,17830.0,124.58,124.61,124.55,124.59,17830.0
2018-03-16 12:10:00,124.59,124.66,124.59,124.66,52678.0,124.59,124.66,124.59,124.66,52678.0
2018-03-16 12:15:00,124.66,124.67,124.61,124.62,172300.0,124.66,124.67,124.61,124.62,172300.0
2018-03-16 12:20:00,124.6,124.6,124.56,124.59,39037.0,124.6,124.6,124.56,124.59,39037.0
2018-03-16 12:25:00,124.58,124.6,124.58,124.58,15466.0,124.58,124.6,124.58,124.58,15466.0
2018-03-16 12:30:00,124.56,124.58,124.55,124.56,11695.0,124.56,124.58,124.55,124.56,11695.0
2018-03-16 12:35:00,124.56,124.66,124.54,124.65,40523.0,124.56,124.66,124.54,124.65,40523.0
2018-03-16 12:40:00,124.66,124.66,124.59,124.59,16526.0,124.66,124.66,124.59,124.59,16526.0
2018-03-16 12:45:00,124.58,124.67,124.57,124.63,19118.0,124.58,124.67,124.57,124.63,19118.0
2018-03-16 12:50:00,124.62,124.63,124.6,124.62,9726.0,124.62,124.63,124.6,124.62,9726.0
2018-03-16 12:55:00,124.62,124.67,124.61,124.65,13109.0,124.62,124.67,124.61,124.65,13109.0
2018-03-16 13:00:00,124.65,124.65,124.51,124.54,40527.0,124.65,124.65,124.51,124.54,40527.0
2018-03-16 13:05:00,124.54,124.55,124.51,124.55,17113.0,124.54,124.55,124.51,124.55,17113.0
2018-03-16 13:10:00,124.55,124.55,124.51,124.51,8655.0,124.55,124.55,124.51,124.51,8655.0
2018-03-16 13:15:00,124.51,124.52,124.48,124.5,32832.0,124.51,124.52,124.48,124.5,32832.0
2018-03-16 13:20:00,124.5,124.5,124.46,124.46,23439.0,124.5,124.5,124.46,124.46,23439.0
2018-03-16 13:25:00,124.47,124.5,124.47,124.47,20288.0,124.47,124.5,124.47,124.47,20288.0
2018-03-16 13:30:00,124.47,124.51,124.47,124.51,10143.0,124.47,124.51,124.47,124.51,10143.0
2018-03-16 13:35:00,124.51,124.57,124.49,124.57,13330.0,124.51,124.57,124.49,124.57,13330.0
2018-03-16 13:40:00,124.57,124.65,124.57,124.64,35124.0,124.57,124.65,124.57,124.64,35124.0
2018-03-16 13:45:00,124.63,124.65,124.6,124.62,39529.0,124.63,124.65,124.6,124.62,39529.0
2018-03-16 13:50:00,124.61,124.63,124.6,124.61,25411.0,124.61,124.63,124.6,124.61,25411.0
2018-03-16 13:55:00,124.61,124.63,124.59,124.62,9795.0,124.61,124.63,124.59,124.62,9795.0
2018-03-16 14:00:00,124.62,124.63,124.55,124.56,33756.0,124.62,124.63,124.55,124.56,33756.0
2018-03-16 14:05:00,124.57,124.59,124.53,124.59,19317.0,124.57,124.59,124.53,124.59,19317.0
2018-03-16 14:10:00,124.59,124.63,124.59,124.61,37844.0,124.59,124.63,124.59,124.61,37844.0
2018-03-16 14:15:00,124.6,124.61,124.56,124.58,24251.0,124.6,124.61,124.56,124.58,24251.0
2018-03-16 14:20:00,124.58,124.59,124.57,124.57,11402.0,124.58,124.59,124.57,124.57,11402.0
2018-03-16 14:25:00,124.58,124.58,124.56,124.56,11298.0,124.58,124.58,124.56,124.56,11298.0
2018-03-16 14:30:00,124.57,124.57,124.53,124.55,14971.0,124.57,124.57,124.53,124.55,14971.0
2018-03-16 14:35:00,124.56,124.59,124.55,124.59,6863.0,124.56,124.59,124.55,124.59,6863.0
2018-03-16 14:40:00,124.59,124.61,124.58,124.6,13227.0,124.59,124.61,124.58,124.6,13227.0
2018-03-16 14:45:00,124.59,124.59,124.55,124.55,30916.0,124.59,124.59,124.55,124.55,30916.0
2018-03-16 14:50:00,124.55,124.57,124.54,124.55,15597.0,124.55,124.57,124.54,124.55,15597.0
2018-03-16 14:55:00,124.55,124.55,124.52,124.52,19384.0,124.55,124.55,124.52,124.52,19384.0
2018-03-16 15:00:00,124.52,124.53,124.5,124.5,15305.0,124.52,124.53,124.5,124.5,15305.0
2018-03-16 15:05:00,124.51,124.52,124.5,124.52,19430.0,124.51,124.52,124.5,124.52,19430.0
2018-03-16 15:10:00,124.52,124.54,124.51,124.54,19140.0,124.52,124.54,124.51,124.54,19140.0
2018-03-16 15:15:00,124.53,124.6,124.53,124.59,13196.0,124.53,124.6,124.53,124.59,13196.0
2018-03-16 15:20:00,124.6,124.61,124.57,124.57,19614.0,124.6,124.61,124.57,124.57,19614.0
2018-03-16 15:25:00,124.57,124.6,124.56,124.58,20333.0,124.57,124.6,124.56,124.58,20333.0
2018-03-16 15:30:00,124.59,124.59,124.52,124.53,24729.0,124.59,124.59,124.52,124.53,24729.0
2018-03-16 15:35:00,124.53,124.54,124.52,124.53,21988.0,124.53,124.54,124.52,124.53,21988.0
2018-03-16 15:40:00,124.53,124.54,124.51,124.52,30532.0,124.53,124.54,124.51,124.52,30532.0
2018-03-16 15:45:00,124.51,124.55,124.5,124.53,225045.0,124.51,124.55,124.5,124.53,225045.0
2018-03-16 15:50:00,124.53,124.56,124.52,124.56,94462.0,124.53,124.56,124.52,124.56,94462.0
2018-03-16 15:55:00,124.56,124.61,124.56,124.58,285157.0,124.56,124.61,124.56,124.58,285157.0
2018-03-19 09:30:00,124.57,124.63,124.52,124.58,518259.0,124.57,124.63,124.52,124.58,518259.0
2018-03-19 09:35:00,124.59,124.59,124.51,124.56,75339.0,124.59,124.59,124.51,124.56,75339.0
2018-03-19 09:40:00,124.56,124.59,124.55,124.55,23693.0,124.56,124.59,124.55,124.55,23693.0
2018-03-19 09:45:00,124.54,124.64,124.51,124.6,160365.0,124.54,124.64,124.51,124.6,160365.0
2018-03-19 09:50:00,124.58,124.65,124.58,124.62,65009.0,124.58,124.65,124.58,124.62,65009.0
2018-03-19 09:55:00,124.63,124.63,124.57,124.59,36093.0,124.63,124.63,124.57,124.59,36093.0
2018-03-19 10:00:00,124.58,124.65,124.56,124.62,56768.0,124.58,124.65,124.56,124.62,56768.0
2018-03-19 10:05:00,124.62,124.62,124.51,124.52,57868.0,124.62,124.62,124.51,124.52,57868.0
2018-03-19 10:10:00,124.53,124.56,124.49,124.52,48004.0,124.53,124.56,124.49,124.52,48004.0
2018-03-19 10:15:00,124.52,124.57,124.51,124.52,15676.0,124.52,124.57,124.51,124.52,15676.0
2018-03-19 10:20:00,124.51,124.51,124.42,124.45,121467.0,124.51,124.51,124.42,124.45,121467.0
2018-03-19 10:25:00,124.44,124.47,124.42,124.47,47758.0,124.44,124.47,124.42,124.47,47758.0
2018-03-19 10:30:00,124.48,124.49,124.45,124.48,44285.0,124.48,124.49,124.45,124.48,44285.0
2018-03-19 10:35:00,124.47,124.54,124.47,124.54,156747.0,124.47,124.54,124.47,124.54,156747.0
2018-03-19 10:40:00,124.54,124.56,124.51,124.54,39113.0,124.54,124.56,124.51,124.54,39113.0
2018-03-19 10:45:00,124.55,124.57,124.46,124.48,20426.0,124.55,124.57,124.46,124.48,20426.0
2018-03-19 10:50:00,124.47,124.51,124.45,124.49,33245.0,124.47,124.51,124.45,124.49,33245.0
2018-03-19 10:55:00,124.5,124.55,124.45,124.55,126283.0,124.5,124.55,124.45,124.55,126283.0
2018-03-19 11:00:00,124.56,124.57,124.44,124.44,31283.0,124.56,124.57,124.44,124.44,31283.0
2018-03-19 11:05:00,124.45,124.49,124.44,124.46,15060.0,124.45,124.49,124.44,124.46,15060.0
2018-03-19 11:10:00,124.47,124.52,124.46,124.52,15673.0,124.47,124.52,124.46,124.52,15673.0
2018-03-19 11:15:00,124.52,124.59,124.5,124.59,30521.0,124.52,124.59,124.5,124.59,30521.0
2018-03-19 11:20:00,124.59,124.62,124.59,124.59,15468.0,124.59,124.62,124.59,124.59,15468.0
2018-03-19 11:25:00,124.6,124.62,124.58,124.59,12734.0,124.6,124.62,124.58,124.59,12734.0
2018-03-19 11:30:00,124.59,124.61,124.54,124.61,29906.0,124.59,124.61,124.54,124.61,29906.0
2018-03-19 11:35:00,124.61,124.83,124.61,124.77,197533.0,124.61,124.83,124.61,124.77,197533.0
2018-03-19 11:40:00,124.77,124.99,124.72,124.98,84893.0,124.77,124.99,124.72,124.98,84893.0
2018-03-19 11:45:00,124.98,125.01,124.95,124.99,94565.0,124.98,125.01,124.95,124.99,94565.0
2018-03-19 11:50:00,125.01,125.12,125.0,125.07,73576.0,125.01,125.12,125.0,125.07,73576.0
2018-03-19 11:55:00,125.07,125.09,125.01,125.02,64003.0,125.07,125.09,125.01,125.02,64003.0
2018-03-19 12:00:00,125.02,125.15,125.02,125.13,117772.0,125.02,125.15,125.02,125.13,117772.0
2018-03-19 12:05:00,125.15,125.15,125.08,125.13,88492.0,125.15,125.15,125.08,125.13,88492.0
2018-03-19 12:10:00,125.14,125.14,125.08,125.1,55676.0,125.14,125.14,125.08,125.1,55676.0
2018-03-19 12:15:00,125.11,125.16,125.07,125.13,58228.0,125.11,125.16,125.07,125.13,58228.0
2018-03-19 12:20:00,125.13,125.14,124.98,125.0,80692.0,125.13,125.14,124.98,125.0,80692.0
2018-03-19 12:25:00,125.01,125.01,124.98,124.98,55595.0,125.01,125.01,124.98,124.98,55595.0
2018-03-19 12:30:00,124.98,125.04,124.98,125.03,11713.0,124.98,125.04,124.98,125.03,11713.0
2018-03-19 12:35:00,125.03,125.04,125.0,125.02,9833.0,125.03,125.04,125.0,125.02,9833.0
2018-03-19 12:40:00,125.01,125.05,125.0,125.05,13782.0,125.01,125.05,125.0,125.05,13782.0
2018-03-19 12:45:00,125.04,125.05,125.0,125.04,22385.0,125.04,125.05,125.0,125.04,22385.0
2018-03-19 12:50:00,125.03,125.04,124.97,124.97,12722.0,125.03,125.04,124.97,124.97,12722.0
2018-03-19 12:55:00,124.98,124.98,124.95,124.96,16140.0,124.98,124.98,124.95,124.96,16140.0
2018-03-19 13:00:00,124.98,125.05,124.97,125.04,28026.0,124.98,125.05,124.97,125.04,28026.0
2018-03-19 13:05:00,125.05,125.08,125.02,125.04,36913.0,125.05,125.08,125.02,125.04,36913.0
2018-03-19 13:10:00,125.01,125.02,124.97,124.98,14855.0,125.01,125.02,124.97,124.98,14855.0
2018-03-19 13:15:00,124.98,124.99,124.96,124.98,62578.0,124.98,124.99,124.96,124.98,62578.0
2018-03-19 13:20:00,124.97,125.02,124.97,125.0,11635.0,124.97,125.02,124.97,125.0,11635.0
2018-03-19 13:25:00,124.99,125.05,124.97,124.98,29635.0,124.99,125.05,124.97,124.98,29635.0
2018-03-19 13:30:00,124.97,124.99,124.92,124.96,52800.0,124.97,124.99,124.92,124.96,52800.0
2018-03-19 13:35:00,124.96,124.98,124.95,124.97,16850.0,124.96,124.98,124.95,124.97,16850.0
2018-03-19 13:40:00,124.96,124.99,124.96,124.99,4150.0,124.96,124.99,124.96,124.99,4150.0
2018-03-19 13:45:00,124.99,125.03,124.99,125.01,23729.0,124.99,125.03,124.99,125.01,23729.0
2018-03-19 13:50:00,125.02,125.03,125.0,125.02,42932.0,125.02,125.03,125.0,125.02,42932.0
2018-03-19 13:55:00,125.03,125.03,124.99,125.0,9547.0,125.03,125.03,124.99,125.0,9547.0
2018-03-19 14:00:00,125.0,125.01,124.97,124.98,14537.0,125.0,125.01,124.97,124.98,14537.0
2018-03-19 14:05:00,124.98,124.99,124.89,124.93,12751.0,124.98,124.99,124.89,124.93,12751.0
2018-03-19 14:10:00,124.94,124.95,124.91,124.93,11429.0,124.94,124.95,124.91,124.93,11429.0
2018-03-19 14:15:00,124.92,124.95,124.91,124.94,9819.0,124.92,124.95,124.91,124.94,9819.0
2018-03-19 14:20:00,124.95,124.96,124.94,124.95,14511.0,124.95,124.96,124.94,124.95,14511.0
2018-03-19 14:25:00,124.96,124.98,124.95,124.96,13779.0,124.96,124.98,124.95,124.96,13779.0
2018-03-19 14:30:00,124.97,124.99,124.96,124.98,8480.0,124.97,124.99,124.96,124.98,8480.0
2018-03-19 14:35:00,124.99,125.02,124.98,124.99,30878.0,124.99,125.02,124.98,124.99,30878.0
2018-03-19 14:40:00,124.99,125.04,124.99,125.03,39330.0,124.99,125.04,124.99,125.03,39330.0
2018-03-19 14:45:00,125.02,125.05,125.01,125.05,13709.0,125.02,125.05,125.01,125.05,13709.0
2018-03-19 14:50:00,125.05,125.06,125.0,125.0,9470.0,125.05,125.06,125.0,125.0,9470.0
2018-03-19 14:55:00,125.0,125.03,124.98,125.03,17599.0,125.0,125.03,124.98,125.03,17599.0
2018-03-19 15:00:00,125.02,125.02,124.98,125.0,15113.0,125.02,125.02,124.98,125.0,15113.0
2018-03-19 15:05:00,124.99,125.0,124.95,124.96,14075.0,124.99,125.0,124.95,124.96,14075.0
2018-03-19 15:10:00,124.95,124.99,124.95,124.97,10570.0,124.95,124.99,124.95,124.97,10570.0
2018-03-19 15:15:00,124.96,124.97,124.94,124.94,41448.0,124.96,124.97,124.94,124.94,41448.0
2018-03-19 15:20:00,124.95,124.95,124.89,124.92,17649.0,124.95,124.95,124.89,124.92,17649.0
2018-03-19 15:25:00,124.91,124.91,124.87,124.89,40366.0,124.91,124.91,124.87,124.89,40366.0
2018-03-19 15:30:00,124.89,124.92,124.89,124.92,10688.0,124.89,124.92,124.89,124.92,10688.0
2018-03-19 15:35:00,124.92,124.92,124.88,124.89,25131.0,124.92,124.92,124.88,124.89,25131.0
2018-03-19 15:40:00,124.89,124.91,124.88,124.91,36139.0,124.89,124.91,124.88,124.91,36139.0
2018-03-19 15:45:00,124.9,124.91,124.88,124.89,51447.0,124.9,124.91,124.88,124.89,51447.0
2018-03-19 15:50:00,124.9,124.91,124.88,124.89,58019.0,124.9,124.91,124.88,124.89,58019.0
2018-03-19 15:55:00,124.88,124.9,124.87,124.88,179375.0,124.88,124.9,124.87,124.88,179375.0
2018-03-20 09:30:00,124.41,124.41,124.31,124.34,93901.0,124.41,124.41,124.31,124.34,93901.0
2018-03-20 09:35:00,124.34,124.36,124.31,124.32,59651.0,124.34,124.36,124.31,124.32,59651.0
2018-03-20 09:40:00,124.31,124.34,124.28,124.34,92016.0,124.31,124.34,124.28,124.34,92016.0
2018-03-20 09:45:00,124.34,124.35,124.12,124.13,143066.0,124.34,124.35,124.12,124.13,143066.0
2018-03-20 09:50:00,124.14,124.22,124.05,124.22,94903.0,124.14,124.22,124.05,124.22,94903.0
2018-03-20 09:55:00,124.22,124.23,124.18,124.19,21792.0,124.22,124.23,124.18,124.19,21792.0
2018-03-20 10:00:00,124.2,124.2,124.13,124.17,32832.0,124.2,124.2,124.13,124.17,32832.0
2018-03-20 10:05:00,124.16,124.23,124.16,124.22,36940.0,124.16,124.23,124.16,124.22,36940.0
2018-03-20 10:10:00,124.21,124.22,124.18,124.21,15402.0,124.21,124.22,124.18,124.21,15402.0
2018-03-20 10:15:00,124.22,124.25,124.19,124.21,13582.0,124.22,124.25,124.19,124.21,13582.0
2018-03-20 10:20:00,124.21,124.21,123.96,124.02,157316.0,124.21,124.21,123.96,124.02,157316.0
2018-03-20 10:25:00,124.02,124.09,124.0,124.03,248023.0,124.02,124.09,124.0,124.03,248023.0
2018-03-20 10:30:00,124.03,124.15,124.01,124.09,72210.0,124.03,124.15,124.01,124.09,72210.0
2018-03-20 10:35:00,124.08,124.13,124.07,124.11,20775.0,124.08,124.13,124.07,124.11,20775.0
2018-03-20 10:40:00,124.11,124.14,124.09,124.11,26258.0,124.11,124.14,124.09,124.11,26258.0
2018-03-20 10:45:00,124.1,124.13,124.08,124.12,17093.0,124.1,124.13,124.08,124.12,17093.0
2018-03-20 10:50:00,124.13,124.15,124.1,124.13,21531.0,124.13,124.15,124.1,124.13,21531.0
2018-03-20 10:55:00,124.12,124.14,124.09,124.14,23769.0,124.12,124.14,124.09,124.14,23769.0
2018-03-20 11:00:00,124.14,124.42,124.14,124.36,78884.0,124.14,124.42,124.14,124.36,78884.0
2018-03-20 11:05:00,124.36,124.4,124.3,124.34,34686.0,124.36,124.4,124.3,124.34,34686.0
2018-03-20 11:10:00,124.34,124.34,124.3,124.3,23152.0,124.34,124.34,124.3,124.3,23152.0
2018-03-20 11:15:00,124.31,124.38,124.31,124.34,15337.0,124.31,124.38,124.31,124.34,15337.0
2018-03-20 11:20:00,124.37,124.55,124.37,124.45,55112.0,124.37,124.55,124.37,124.45,55112.0
2018-03-20 11:25:00,124.44,124.5,124.43,124.48,13890.0,124.44,124.5,124.43,124.48,13890.0
2018-03-20 11:30:00,124.49,124.5,124.44,124.47,14710.0,124.49,124.5,124.44,124.47,14710.0
2018-03-20 11:35:00,124.47,124.53,124.41,124.47,44709.0,124.47,124.53,124.41,124.47,44709.0
2018-03-20 11:40:00,124.45,124.46,124.38,124.39,28392.0,124.45,124.46,124.38,124.39,28392.0
2018-03-20 11:45:00,124.4,124.44,124.38,124.44,24200.0,124.4,124.44,124.38,124.44,24200.0
2018-03-20 11:50:00,124.43,124.48,124.4,124.42,51931.0,124.43,124.48,124.4,124.42,51931.0
2018-03-20 11:55:00,124.42,124.43,124.37,124.38,15038.0,124.42,124.43,124.37,124.38,15038.0
2018-03-20 12:00:00,124.38,124.48,124.38,124.47,33377.0,124.38,124.48,124.38,124.47,33377.0
2018-03-20 12:05:00,124.47,124.55,124.45,124.54,21100.0,124.47,124.55,124.45,124.54,21100.0
2018-03-20 12:10:00,124.55,124.55,124.47,124.49,13872.0,124.55,124.55,124.47,124.49,13872.0
2018-03-20 12:15:00,124.49,124.51,124.46,124.46,7156.0,124.49,124.51,124.46,124.46,7156.0
2018-03-20 12:20:00,124.47,124.47,124.29,124.33,27090.0,124.47,124.47,124.29,124.33,27090.0
2018-03-20 12:25:00,124.33,124.35,124.28,124.28,17530.0,124.33,124.35,124.28,124.28,17530.0
2018-03-20 12:30:00,124.28,124.34,124.28,124.32,11707.0,124.28,124.34,124.28,124.32,11707.0
2018-03-20 12:35:00,124.32,124.38,124.31,124.38,14132.0,124.32,124.38,124.31,124.38,14132.0
2018-03-20 12:40:00,124.39,124.4,124.31,124.34,8157.0,124.39,124.4,124.31,124.34,8157.0
2018-03-20 12:45:00,124.36,124.36,124.32,124.34,11213.0,124.36,124.36,124.32,124.34,11213.0
2018-03-20 12:50:00,124.33,124.34,124.28,124.29,30096.0,124.33,124.34,124.28,124.29,30096.0
2018-03-20 12:55:00,124.28,124.29,124.23,124.27,20732.0,124.28,124.29,124.23,124.27,20732.0
2018-03-20 13:00:00,124.27,124.35,124.27,124.32,32620.0,124.27,124.35,124.27,124.32,32620.0
2018-03-20 13:05:00,124.33,124.33,124.25,124.27,17165.0,124.33,124.33,124.25,124.27,17165.0
2018-03-20 13:10:00,124.26,124.34,124.25,124.33,13695.0,124.26,124.34,124.25,124.33,13695.0
2018-03-20 13:15:00,124.33,124.44,124.32,124.43,21604.0,124.33,124.44,124.32,124.43,21604.0
2018-03-20 13:20:00,124.43,124.45,124.42,124.43,25551.0,124.43,124.45,124.42,124.43,25551.0
2018-03-20 13:25:00,124.43,124.47,124.4,124.44,51464.0,124.43,124.47,124.4,124.44,51464.0
2018-03-20 13:30:00,124.43,124.48,124.43,124.47,25929.0,124.43,124.48,124.43,124.47,25929.0
2018-03-20 13:35:00,124.47,124.49,124.45,124.45,6383.0,124.47,124.49,124.45,124.45,6383.0
2018-03-20 13:40:00,124.44,124.48,124.44,124.46,6126.0,124.44,124.48,124.44,124.46,6126.0
2018-03-20 13:45:00,124.44,124.44,124.42,124.42,15065.0,124.44,124.44,124.42,124.42,15065.0
2018-03-20 13:50:00,124.42,124.44,124.4,124.42,11256.0,124.42,124.44,124.4,124.42,11256.0
2018-03-20 13:55:00,124.43,124.46,124.41,124.45,29417.0,124.43,124.46,124.41,124.45,29417.0
2018-03-20 14:00:00,124.46,124.49,124.44,124.44,4588.0,124.46,124.49,124.44,124.44,4588.0
2018-03-20 14:05:00,124.44,124.46,124.43,124.45,9959.0,124.44,124.46,124.43,124.45,9959.0
2018-03-20 14:10:00,124.45,124.46,124.44,124.44,6123.0,124.45,124.46,124.44,124.44,6123.0
2018-03-20 14:15:00,124.44,124.45,124.42,124.42,8527.0,124.44,124.45,124.42,124.42,8527.0
2018-03-20 14:20:00,124.42,124.43,124.4,124.42,9616.0,124.42,124.43,124.4,124.42,9616.0
2018-03-20 14:25:00,124.42,124.42,124.41,124.41,8371.0,124.42,124.42,124.41,124.41,8371.0
2018-03-20 14:30:00,124.41,124.42,124.33,124.34,44576.0,124.41,124.42,124.33,124.34,44576.0
2018-03-20 14:35:00,124.34,124.36,124.33,124.34,56935.0,124.34,124.36,124.33,124.34,56935.0
2018-03-20 14:40:00,124.34,124.35,124.31,124.34,36078.0,124.34,124.35,124.31,124.34,36078.0
2018-03-20 14:45:00,124.34,124.36,124.32,124.32,8123.0,124.34,124.36,124.32,124.32,8123.0
2018-03-20 14:50:00,124.33,124.34,124.31,124.32,7928.0,124.33,124.34,124.31,124.32,7928.0
2018-03-20 14:55:00,124.31,124.32,124.28,124.31,13633.0,124.31,124.32,124.28,124.31,13633.0
2018-03-20 15:00:00,124.3,124.33,124.3,124.32,13152.0,124.3,124.33,124.3,124.32,13152.0
2018-03-20 15:05:00,124.32,124.32,124.3,124.31,17744.0,124.32,124.32,124.3,124.31,17744.0
2018-03-20 15:10:00,124.31,124.32,124.23,124.24,50238.0,124.31,124.32,124.23,124.24,50238.0
2018-03-20 15:15:00,124.24,124.26,124.22,124.24,13133.0,124.24,124.26,124.22,124.24,13133.0
2018-03-20 15:20:00,124.24,124.24,124.21,124.23,58133.0,124.24,124.24,124.21,124.23,58133.0
2018-03-20 15:25:00,124.23,124.24,124.18,124.2,24587.0,124.23,124.24,124.18,124.2,24587.0
2018-03-20 15:30:00,124.21,124.29,124.21,124.27,28459.0,124.21,124.29,124.21,124.27,28459.0
2018-03-20 15:35:00,124.26,124.28,124.24,124.27,9477.0,124.26,124.28,124.24,124.27,9477.0
2018-03-20 15:40:00,124.28,124.29,124.26,124.28,18506.0,124.28,124.29,124.26,124.28,18506.0
2018-03-20 15:45:00,124.28,124.29,124.26,124.29,23611.0,124.28,124.29,124.26,124.29,23611.0
2018-03-20 15:50:00,124.28,124.29,124.27,124.27,59072.0,124.28,124.29,124.27,124.27,59072.0
2018-03-20 15:55:00,124.27,124.31,124.26,124.29,144845.0,124.27,124.31,124.26,124.29,144845.0
2018-03-21 09:30:00,125.4,125.49,125.34,125.39,134861.0,125.4,125.49,125.34,125.39,134861.0
2018-03-21 09:35:00,125.38,125.46,125.36,125.4,101887.0,125.38,125.46,125.36,125.4,101887.0
2018-03-21 09:40:00,125.4,125.49,125.4,125.41,87250.0,125.4,125.49,125.4,125.41,87250.0
2018-03-21 09:45:00,125.41,125.52,125.41,125.46,48636.0,125.41,125.52,125.41,125.46,48636.0
2018-03-21 09:50:00,125.45,125.48,125.3,125.31,94089.0,125.45,125.48,125.3,125.31,94089.0
2018-03-21 09:55:00,125.31,125.31,125.16,125.23,112826.0,125.31,125.31,125.16,125.23,112826.0
2018-03-21 10:00:00,125.22,125.22,125.13,125.16,59748.0,125.22,125.22,125.13,125.16,59748.0
2018-03-21 10:05:00,125.16,125.19,125.09,125.15,54384.0,125.16,125.19,125.09,125.15,54384.0
2018-03-21 10:10:00,125.15,125.18,125.11,125.18,33788.0,125.15,125.18,125.11,125.18,33788.0
2018-03-21 10:15:00,125.18,125.2,125.03,125.11,84798.0,125.18,125.2,125.03,125.11,84798.0
2018-03-21 10:20:00,125.11,125.18,125.1,125.14,37671.0,125.11,125.18,125.1,125.14,37671.0
2018-03-21 10:25:00,125.15,125.18,125.13,125.16,31235.0,125.15,125.18,125.13,125.16,31235.0
2018-03-21 10:30:00,125.17,125.26,125.17,125.24,56038.0,125.17,125.26,125.17,125.24,56038.0
2018-03-21 10:35:00,125.24,125.27,125.2,125.24,28667.0,125.24,125.27,125.2,125.24,28667.0
2018-03-21 10:40:00,125.23,125.33,125.21,125.31,49156.0,125.23,125.33,125.21,125.31,49156.0
2018-03-21 10:45:00,125.31,125.35,125.28,125.34,27080.0,125.31,125.35,125.28,125.34,27080.0
2018-03-21 10:50:00,125.34,125.36,125.29,125.33,47632.0,125.34,125.36,125.29,125.33,47632.0
2018-03-21 10:55:00,125.33,125.38,125.31,125.36,35546.0,125.33,125.38,125.31,125.36,35546.0
2018-03-21 11:00:00,125.36,125.4,125.22,125.25,83485.0,125.36,125.4,125.22,125.25,83485.0
2018-03-21 11:05:00,125.26,125.33,125.24,125.33,62942.0,125.26,125.33,125.24,125.33,62942.0
2018-03-21 11:10:00,125.33,125.34,125.3,125.33,10634.0,125.33,125.34,125.3,125.33,10634.0
2018-03-21 11:15:00,125.34,125.41,125.34,125.41,41583.0,125.34,125.41,125.34,125.41,41583.0
2018-03-21 11:20:00,125.41,125.62,125.4,125.62,344244.0,125.41,125.62,125.4,125.62,344244.0
2018-03-21 11:25:00,125.61,125.78,125.61,125.72,173095.0,125.61,125.78,125.61,125.72,173095.0
2018-03-21 11:30:00,125.72,125.82,125.68,125.78,106008.0,125.72,125.82,125.68,125.78,106008.0
2018-03-21 11:35:00,125.78,125.78,125.71,125.72,57196.0,125.78,125.78,125.71,125.72,57196.0
2018-03-21 11:40:00,125.73,125.78,125.72,125.77,131157.0,125.73,125.78,125.72,125.77,131157.0
2018-03-21 11:45:00,125.78,125.79,125.69,125.76,117272.0,125.78,125.79,125.69,125.76,117272.0
2018-03-21 11:50:00,125.77,125.81,125.59,125.61,69488.0,125.77,125.81,125.59,125.61,69488.0
2018-03-21 11:55:00,125.62,125.65,125.61,125.65,33171.0,125.62,125.65,125.61,125.65,33171.0
2018-03-21 12:00:00,125.65,125.66,125.61,125.62,40602.0,125.65,125.66,125.61,125.62,40602.0
2018-03-21 12:05:00,125.63,125.64,125.52,125.53,69401.0,125.63,125.64,125.52,125.53,69401.0
2018-03-21 12:10:00,125.54,125.59,125.53,125.59,71282.0,125.54,125.59,125.53,125.59,71282.0
2018-03-21 12:15:00,125.59,125.68,125.57,125.61,98760.0,125.59,125.68,125.57,125.61,98760.0
2018-03-21 12:20:00,125.59,125.65,125.59,125.61,56709.0,125.59,125.65,125.59,125.61,56709.0
2018-03-21 12:25:00,125.61,125.62,125.52,125.53,62405.0,125.61,125.62,125.52,125.53,62405.0
2018-03-21 12:30:00,125.52,125.58,125.47,125.56,48957.0,125.52,125.58,125.47,125.56,48957.0
2018-03-21 12:35:00,125.56,125.6,125.55,125.56,60020.0,125.56,125.6,125.55,125.56,60020.0
2018-03-21 12:40:00,125.56,125.65,125.54,125.63,61269.0,125.56,125.65,125.54,125.63,61269.0
2018-03-21 12:45:00,125.64,125.64,125.59,125.59,25616.0,125.64,125.64,125.59,125.59,25616.0
2018-03-21 12:50:00,125.59,125.6,125.53,125.53,37103.0,125.59,125.6,125.53,125.53,37103.0
2018-03-21 12:55:00,125.54,125.57,125.53,125.55,18605.0,125.54,125.57,125.53,125.55,18605.0
2018-03-21 13:00:00,125.55,125.58,125.55,125.57,75542.0,125.55,125.58,125.55,125.57,75542.0
2018-03-21 13:05:00,125.57,125.57,125.46,125.46,34426.0,125.57,125.57,125.46,125.46,34426.0
2018-03-21 13:10:00,125.45,125.47,125.29,125.33,79574.0,125.45,125.47,125.29,125.33,79574.0
2018-03-21 13:15:00,125.31,125.34,125.29,125.3,47934.0,125.31,125.34,125.29,125.3,47934.0
2018-03-21 13:20:00,125.29,125.32,125.22,125.31,67528.0,125.29,125.32,125.22,125.31,67528.0
2018-03-21 13:25:00,125.32,125.34,125.28,125.34,34061.0,125.32,125.34,125.28,125.34,34061.0
2018-03-21 13:30:00,125.33,125.38,125.29,125.38,74271.0,125.33,125.38,125.29,125.38,74271.0
2018-03-21 13:35:00,125.38,125.43,125.37,125.41,39608.0,125.38,125.43,125.37,125.41,39608.0
2018-03-21 13:40:00,125.41,125.42,125.39,125.41,33810.0,125.41,125.42,125.39,125.41,33810.0
2018-03-21 13:45:00,125.4,125.44,125.4,125.44,16256.0,125.4,125.44,125.4,125.44,16256.0
2018-03-21 13:50:00,125.42,125.43,125.32,125.32,35478.0,125.42,125.43,125.32,125.32,35478.0
2018-03-21 13:55:00,125.33,125.54,125.33,125.5,83127.0,125.33,125.54,125.33,125.5,83127.0
2018-03-21 14:00:00,125.5,125.95,125.1,125.58,923694.0,125.5,125.95,125.1,125.58,923694.0
2018-03-21 14:05:00,125.58,125.75,125.36,125.56,400840.0,125.58,125.75,125.36,125.56,400840.0
2018-03-21 14:10:00,125.58,125.8,125.4,125.75,193008.0,125.58,125.8,125.4,125.75,193008.0
2018-03-21 14:15:00,125.78,125.97,125.72,125.79,212767.0,125.78,125.97,125.72,125.79,212767.0
2018-03-21 14:20:00,125.82,125.84,125.67,125.71,120513.0,125.82,125.84,125.67,125.71,120513.0
2018-03-21 14:25:00,125.72,125.73,125.63,125.65,72051.0,125.72,125.73,125.63,125.65,72051.0
2018-03-21 14:30:00,125.65,125.65,125.45,125.51,92652.0,125.65,125.65,125.45,125.51,92652.0
2018-03-21 14:35:00,125.5,125.58,125.31,125.54,70586.0,125.5,125.58,125.31,125.54,70586.0
2018-03-21 14:40:00,125.52,125.69,125.48,125.68,67918.0,125.52,125.69,125.48,125.68,67918.0
2018-03-21 14:45:00,125.68,126.05,125.66,126.03,276941.0,125.68,126.05,125.66,126.03,276941.0
2018-03-21 14:50:00,126.05,126.13,125.94,126.02,237594.0,126.05,126.13,125.94,126.02,237594.0
2018-03-21 14:55:00,126.01,126.27,125.98,126.18,209256.0,126.01,126.27,125.98,126.18,209256.0
2018-03-21 15:00:00,126.18,126.29,126.11,126.25,151993.0,126.18,126.29,126.11,126.25,151993.0
2018-03-21 15:05:00,126.25,126.45,126.25,126.33,200049.0,126.25,126.45,126.25,126.33,200049.0
2018-03-21 15:10:00,126.33,126.54,126.33,126.48,658847.0,126.33,126.54,126.33,126.48,658847.0
2018-03-21 15:15:00,126.5,126.51,126.29,126.4,357525.0,126.5,126.51,126.29,126.4,357525.0
2018-03-21 15:20:00,126.39,126.47,126.34,126.46,174477.0,126.39,126.47,126.34,126.46,174477.0
2018-03-21 15:25:00,126.46,126.52,126.39,126.47,109381.0,126.46,126.52,126.39,126.47,109381.0
2018-03-21 15:30:00,126.49,126.65,126.48,126.59,270010.0,126.49,126.65,126.48,126.59,270010.0
2018-03-21 15:35:00,126.59,126.66,126.57,126.65,204621.0,126.59,126.66,126.57,126.65,204621.0
2018-03-21 15:40:00,126.64,126.76,126.58,126.71,413154.0,126.64,126.76,126.58,126.71,413154.0
2018-03-21 15:45:00,126.71,126.72,126.55,126.58,392749.0,126.71,126.72,126.55,126.58,392749.0
2018-03-21 15:50:00,126.59,126.64,126.55,126.58,312062.0,126.59,126.64,126.55,126.58,312062.0
2018-03-21 15:55:00,126.58,126.58,126.42,126.46,1171788.0,126.58,126.58,126.42,126.46,1171788.0
2018-03-22 09:30:00,126.09,126.17,126.04,126.12,89903.0,126.09,126.17,126.04,126.12,89903.0
2018-03-22 09:35:00,126.11,126.11,125.96,126.02,109094.0,126.11,126.11,125.96,126.02,109094.0
2018-03-22 09:40:00,126.0,126.12,125.98,126.06,94319.0,126.0,126.12,125.98,126.06,94319.0
2018-03-22 09:45:00,126.07,126.1,126.0,126.02,45944.0,126.07,126.1,126.0,126.02,45944.0
2018-03-22 09:50:00,126.02,126.03,125.87,125.99,64290.0,126.02,126.03,125.87,125.99,64290.0
2018-03-22 09:55:00,125.99,126.15,125.99,126.13,86762.0,125.99,126.15,125.99,126.13,86762.0
2018-03-22 10:00:00,126.14,126.21,126.14,126.19,45100.0,126.14,126.21,126.14,126.19,45100.0
2018-03-22 10:05:00,126.18,126.26,126.15,126.18,38601.0,126.18,126.26,126.15,126.18,38601.0
2018-03-22 10:10:00,126.18,126.27,126.18,126.22,33607.0,126.18,126.27,126.18,126.22,33607.0
2018-03-22 10:15:00,126.21,126.21,126.1,126.13,38455.0,126.21,126.21,126.1,126.13,38455.0
2018-03-22 10:20:00,126.13,126.25,126.13,126.25,26992.0,126.13,126.25,126.13,126.25,26992.0
2018-03-22 10:25:00,126.26,126.31,126.24,126.31,30712.0,126.26,126.31,126.24,126.31,30712.0
2018-03-22 10:30:00,126.31,126.34,126.18,126.22,41994.0,126.31,126.34,126.18,126.22,41994.0
2018-03-22 10:35:00,126.22,126.27,126.19,126.21,20372.0,126.22,126.27,126.19,126.21,20372.0
2018-03-22 10:40:00,126.22,126.31,126.16,126.28,18674.0,126.22,126.31,126.16,126.28,18674.0
2018-03-22 10:45:00,126.27,126.32,126.19,126.2,28228.0,126.27,126.32,126.19,126.2,28228.0
2018-03-22 10:50:00,126.18,126.18,126.12,126.16,24754.0,126.18,126.18,126.12,126.16,24754.0
2018-03-22 10:55:00,126.15,126.2,126.14,126.18,29330.0,126.15,126.2,126.14,126.18,29330.0
2018-03-22 11:00:00,126.18,126.18,126.07,126.07,35104.0,126.18,126.18,126.07,126.07,35104.0
2018-03-22 11:05:00,126.06,126.08,126.02,126.04,90651.0,126.06,126.08,126.02,126.04,90651.0
2018-03-22 11:10:00,126.04,126.08,126.03,126.07,52365.0,126.04,126.08,126.03,126.07,52365.0
2018-03-22 11:15:00,126.06,126.07,125.99,126.05,38191.0,126.06,126.07,125.99,126.05,38191.0
2018-03-22 11:20:00,126.05,126.08,126.01,126.04,66111.0,126.05,126.08,126.01,126.04,66111.0
2018-03-22 11:25:00,126.04,126.09,125.99,126.02,93020.0,126.04,126.09,125.99,126.02,93020.0
2018-03-22 11:30:00,126.03,126.04,125.92,125.92,70196.0,126.03,126.04,125.92,125.92,70196.0
2018-03-22 11:35:00,125.92,125.94,125.82,125.94,81387.0,125.92,125.94,125.82,125.94,81387.0
2018-03-22 11:40:00,125.94,125.99,125.92,125.98,81376.0,125.94,125.99,125.92,125.98,81376.0
2018-03-22 11:45:00,125.99,126.03,125.94,126.01,71708.0,125.99,126.03,125.94,126.01,71708.0
2018-03-22 11:50:00,126.01,126.02,125.94,126.01,37177.0,126.01,126.02,125.94,126.01,37177.0
2018-03-22 11:55:00,126.03,126.03,125.94,126.01,24055.0,126.03,126.03,125.94,126.01,24055.0
2018-03-22 12:00:00,126.0,126.01,125.9,125.91,32428.0,126.0,126.01,125.9,125.91,32428.0
2018-03-22 12:05:00,125.9,125.92,125.79,125.84,66405.0,125.9,125.92,125.79,125.84,66405.0
2018-03-22 12:10:00,125.84,125.87,125.8,125.87,43377.0,125.84,125.87,125.8,125.87,43377.0
2018-03-22 12:15:00,125.86,125.95,125.71,125.87,134099.0,125.86,125.95,125.71,125.87,134099.0
2018-03-22 12:20:00,125.87,125.87,125.78,125.82,60443.0,125.87,125.87,125.78,125.82,60443.0
2018-03-22 12:25:00,125.82,125.89,125.81,125.85,104643.0,125.82,125.89,125.81,125.85,104643.0
2018-03-22 12:30:00,125.85,125.9,125.85,125.86,99713.0,125.85,125.9,125.85,125.86,99713.0
2018-03-22 12:35:00,125.86,125.91,125.81,125.84,67575.0,125.86,125.91,125.81,125.84,67575.0
2018-03-22 12:40:00,125.84,125.85,125.8,125.81,26218.0,125.84,125.85,125.8,125.81,26218.0
2018-03-22 12:45:00,125.81,125.87,125.77,125.86,48616.0,125.81,125.87,125.77,125.86,48616.0
2018-03-22 12:50:00,125.85,125.87,125.81,125.85,26665.0,125.85,125.87,125.81,125.85,26665.0
2018-03-22 12:55:00,125.85,125.86,125.81,125.85,28215.0,125.85,125.86,125.81,125.85,28215.0
2018-03-22 13:00:00,125.85,125.86,125.72,125.74,69688.0,125.85,125.86,125.72,125.74,69688.0
2018-03-22 13:05:00,125.73,125.76,125.64,125.64,66657.0,125.73,125.76,125.64,125.64,66657.0
2018-03-22 13:10:00,125.65,125.74,125.65,125.67,19848.0,125.65,125.74,125.65,125.67,19848.0
2018-03-22 13:15:00,125.67,125.75,125.67,125.72,26422.0,125.67,125.75,125.67,125.72,26422.0
2018-03-22 13:20:00,125.71,125.82,125.71,125.82,24735.0,125.71,125.82,125.71,125.82,24735.0
2018-03-22 13:25:00,125.83,125.93,125.8,125.93,23767.0,125.83,125.93,125.8,125.93,23767.0
2018-03-22 13:30:00,125.92,125.94,125.9,125.93,17170.0,125.92,125.94,125.9,125.93,17170.0
2018-03-22 13:35:00,125.92,125.94,125.83,125.84,50633.0,125.92,125.94,125.83,125.84,50633.0
2018-03-22 13:40:00,125.84,125.86,125.83,125.86,25602.0,125.84,125.86,125.83,125.86,25602.0
2018-03-22 13:45:00,125.86,125.86,125.84,125.84,10392.0,125.86,125.86,125.84,125.84,10392.0
2018-03-22 13:50:00,125.84,125.91,125.82,125.84,13330.0,125.84,125.91,125.82,125.84,13330.0
2018-03-22 13:55:00,125.84,125.84,125.8,125.83,24205.0,125.84,125.84,125.8,125.83,24205.0
2018-03-22 14:00:00,125.83,125.83,125.78,125.82,14653.0,125.83,125.83,125.78,125.82,14653.0
2018-03-22 14:05:00,125.82,125.86,125.81,125.85,16892.0,125.82,125.86,125.81,125.85,16892.0
2018-03-22 14:10:00,125.85,125.89,125.84,125.89,15751.0,125.85,125.89,125.84,125.89,15751.0
2018-03-22 14:15:00,125.89,125.91,125.88,125.9,9554.0,125.89,125.91,125.88,125.9,9554.0
2018-03-22 14:20:00,125.89,125.92,125.86,125.9,29905.0,125.89,125.92,125.86,125.9,29905.0
2018-03-22 14:25:00,125.9,125.97,125.88,125.96,29493.0,125.9,125.97,125.88,125.96,29493.0
2018-03-22 14:30:00,125.96,125.97,125.91,125.92,15129.0,125.96,125.97,125.91,125.92,15129.0
2018-03-22 14:35:00,125.92,125.93,125.89,125.92,19753.0,125.92,125.93,125.89,125.92,19753.0
2018-03-22 14:40:00,125.91,125.93,125.85,125.86,14047.0,125.91,125.93,125.85,125.86,14047.0
2018-03-22 14:45:00,125.87,125.9,125.82,125.84,38390.0,125.87,125.9,125.82,125.84,38390.0
2018-03-22 14:50:00,125.85,125.87,125.84,125.84,9578.0,125.85,125.87,125.84,125.84,9578.0
2018-03-22 14:55:00,125.84,125.87,125.82,125.86,42097.0,125.84,125.87,125.82,125.86,42097.0
2018-03-22 15:00:00,125.87,125.9,125.85,125.89,27614.0,125.87,125.9,125.85,125.89,27614.0
2018-03-22 15:05:00,125.89,125.9,125.84,125.86,22588.0,125.89,125.9,125.84,125.86,22588.0
2018-03-22 15:10:00,125.86,125.88,125.85,125.86,20602.0,125.86,125.88,125.85,125.86,20602.0
2018-03-22 15:15:00,125.86,125.97,125.86,125.95,33688.0,125.86,125.97,125.86,125.95,33688.0
2018-03-22 15:20:00,125.95,125.97,125.89,125.89,34944.0,125.95,125.97,125.89,125.89,34944.0
2018-03-22 15:25:00,125.88,125.93,125.85,125.93,60664.0,125.88,125.93,125.85,125.93,60664.0
2018-03-22 15:30:00,125.92,125.97,125.89,125.9,65526.0,125.92,125.97,125.89,125.9,65526.0
2018-03-22 15:35:00,125.9,126.03,125.88,126.03,109744.0,125.9,126.03,125.88,126.03,109744.0
2018-03-22 15:40:00,126.03,126.1,126.02,126.05,67906.0,126.03,126.1,126.02,126.05,67906.0
2018-03-22 15:45:00,126.05,126.16,126.05,126.11,173033.0,126.05,126.16,126.05,126.11,173033.0
2018-03-22 15:50:00,126.11,126.11,126.02,126.03,139032.0,126.11,126.11,126.02,126.03,139032.0
2018-03-22 15:55:00,126.03,126.05,125.97,125.98,262141.0,126.03,126.05,125.97,125.98,262141.0
2018-03-23 09:30:00,127.82,127.88,127.42,127.43,567251.0,127.82,127.88,127.42,127.43,567251.0
2018-03-23 09:35:00,127.43,127.65,127.4,127.54,293176.0,127.43,127.65,127.4,127.54,293176.0
2018-03-23 09:40:00,127.54,127.71,127.54,127.67,243986.0,127.54,127.71,127.54,127.67,243986.0
2018-03-23 09:45:00,127.67,127.76,127.64,127.73,128041.0,127.67,127.76,127.64,127.73,128041.0
2018-03-23 09:50:00,127.74,127.76,127.66,127.73,119750.0,127.74,127.76,127.66,127.73,119750.0
2018-03-23 09:55:00,127.73,127.8,127.73,127.8,134535.0,127.73,127.8,127.73,127.8,134535.0
2018-03-23 10:00:00,127.8,127.88,127.77,127.87,266999.0,127.8,127.88,127.77,127.87,266999.0
2018-03-23 10:05:00,127.86,128.06,127.86,127.98,304162.0,127.86,128.06,127.86,127.98,304162.0
2018-03-23 10:10:00,127.99,128.05,127.91,127.92,136348.0,127.99,128.05,127.91,127.92,136348.0
2018-03-23 10:15:00,127.93,127.94,127.61,127.75,215626.0,127.93,127.94,127.61,127.75,215626.0
2018-03-23 10:20:00,127.74,127.74,127.58,127.71,98160.0,127.74,127.74,127.58,127.71,98160.0
2018-03-23 10:25:00,127.71,127.75,127.65,127.75,67692.0,127.71,127.75,127.65,127.75,67692.0
2018-03-23 10:30:00,127.75,127.9,127.73,127.88,174879.0,127.75,127.9,127.73,127.88,174879.0
2018-03-23 10:35:00,127.87,127.88,127.77,127.84,136163.0,127.87,127.88,127.77,127.84,136163.0
2018-03-23 10:40:00,127.84,127.9,127.82,127.89,111979.0,127.84,127.9,127.82,127.89,111979.0
2018-03-23 10:45:00,127.88,127.92,127.79,127.85,129777.0,127.88,127.92,127.79,127.85,129777.0
2018-03-23 10:50:00,127.84,127.87,127.74,127.83,98321.0,127.84,127.87,127.74,127.83,98321.0
2018-03-23 10:55:00,127.82,127.88,127.82,127.85,62586.0,127.82,127.88,127.82,127.85,62586.0
2018-03-23 11:00:00,127.86,127.86,127.64,127.71,143477.0,127.86,127.86,127.64,127.71,143477.0
2018-03-23 11:05:00,127.7,127.77,127.63,127.64,67051.0,127.7,127.77,127.63,127.64,67051.0
2018-03-23 11:10:00,127.64,127.73,127.64,127.69,68568.0,127.64,127.73,127.64,127.69,68568.0
2018-03-23 11:15:00,127.69,127.79,127.67,127.75,86224.0,127.69,127.79,127.67,127.75,86224.0
2018-03-23 11:20:00,127.75,127.85,127.7,127.83,64991.0,127.75,127.85,127.7,127.83,64991.0
2018-03-23 11:25:00,127.84,127.84,127.77,127.8,54054.0,127.84,127.84,127.77,127.8,54054.0
2018-03-23 11:30:00,127.8,127.83,127.77,127.82,33786.0,127.8,127.83,127.77,127.82,33786.0
2018-03-23 11:35:00,127.81,127.83,127.7,127.73,50191.0,127.81,127.83,127.7,127.73,50191.0
2018-03-23 11:40:00,127.73,127.87,127.73,127.87,51928.0,127.73,127.87,127.73,127.87,51928.0
2018-03-23 11:45:00,127.87,127.91,127.81,127.81,110320.0,127.87,127.91,127.81,127.81,110320.0
2018-03-23 11:50:00,127.81,128.03,127.81,127.95,189186.0,127.81,128.03,127.81,127.95,189186.0
2018-03-23 11:55:00,127.96,128.05,127.94,128.01,52343.0,127.96,128.05,127.94,128.01,52343.0
2018-03-23 12:00:00,128.01,128.01,127.92,127.98,190939.0,128.01,128.01,127.92,127.98,190939.0
2018-03-23 12:05:00,127.98,128.0,127.88,127.92,58453.0,127.98,128.0,127.88,127.92,58453.0
2018-03-23 12:10:00,127.92,127.96,127.89,127.89,30310.0,127.92,127.96,127.89,127.89,30310.0
2018-03-23 12:15:00,127.89,127.98,127.87,127.98,83741.0,127.89,127.98,127.87,127.98,83741.0
2018-03-23 12:20:00,127.99,127.99,127.95,127.95,20130.0,127.99,127.99,127.95,127.95,20130.0
2018-03-23 12:25:00,127.96,128.03,127.88,127.89,56516.0,127.96,128.03,127.88,127.89,56516.0
2018-03-23 12:30:00,127.89,127.92,127.88,127.92,67897.0,127.89,127.92,127.88,127.92,67897.0
2018-03-23 12:35:00,127.92,127.97,127.91,127.94,22820.0,127.92,127.97,127.91,127.94,22820.0
2018-03-23 12:40:00,127.94,127.98,127.92,127.97,30225.0,127.94,127.98,127.92,127.97,30225.0
2018-03-23 12:45:00,127.97,127.99,127.95,127.98,37802.0,127.97,127.99,127.95,127.98,37802.0
2018-03-23 12:50:00,127.98,128.03,127.97,128.01,57337.0,127.98,128.03,127.97,128.01,57337.0
2018-03-23 12:55:00,128.01,128.04,127.95,127.97,76074.0,128.01,128.04,127.95,127.97,76074.0
2018-03-23 13:00:00,127.98,127.99,127.82,127.83,73380.0,127.98,127.99,127.82,127.83,73380.0
2018-03-23 13:05:00,127.84,127.84,127.77,127.77,59850.0,127.84,127.84,127.77,127.77,59850.0
2018-03-23 13:10:00,127.77,127.83,127.76,127.82,49016.0,127.77,127.83,127.76,127.82,49016.0
2018-03-23 13:15:00,127.82,127.9,127.78,127.87,47168.0,127.82,127.9,127.78,127.87,47168.0
2018-03-23 13:20:00,127.87,127.93,127.87,127.89,17444.0,127.87,127.93,127.87,127.89,17444.0
2018-03-23 13:25:00,127.87,128.02,127.86,127.99,96553.0,127.87,128.02,127.86,127.99,96553.0
2018-03-23 13:30:00,127.99,128.01,127.95,127.96,50006.0,127.99,128.01,127.95,127.96,50006.0
2018-03-23 13:35:00,127.96,128.02,127.95,128.02,47769.0,127.96,128.02,127.95,128.02,47769.0
2018-03-23 13:40:00,128.02,128.02,127.99,128.0,245460.0,128.02,128.02,127.99,128.0,245460.0
2018-03-23 13:45:00,128.0,128.03,127.88,127.88,61410.0,128.0,128.03,127.88,127.88,61410.0
2018-03-23 13:50:00,127.88,127.9,127.81,127.81,42498.0,127.88,127.9,127.81,127.81,42498.0
2018-03-23 13:55:00,127.81,127.86,127.71,127.78,58499.0,127.81,127.86,127.71,127.78,58499.0
2018-03-23 14:00:00,127.77,127.79,127.69,127.75,69702.0,127.77,127.79,127.69,127.75,69702.0
2018-03-23 14:05:00,127.76,127.8,127.72,127.76,44624.0,127.76,127.8,127.72,127.76,44624.0
2018-03-23 14:10:00,127.76,127.8,127.75,127.77,15904.0,127.76,127.8,127.75,127.77,15904.0
2018-03-23 14:15:00,127.78,127.83,127.78,127.81,18182.0,127.78,127.83,127.78,127.81,18182.0
2018-03-23 14:20:00,127.8,127.84,127.77,127.82,33316.0,127.8,127.84,127.77,127.82,33316.0
2018-03-23 14:25:00,127.83,127.86,127.82,127.82,20955.0,127.83,127.86,127.82,127.82,20955.0
2018-03-23 14:30:00,127.82,127.91,127.81,127.89,60492.0,127.82,127.91,127.81,127.89,60492.0
2018-03-23 14:35:00,127.88,127.89,127.83,127.85,49376.0,127.88,127.89,127.83,127.85,49376.0
2018-03-23 14:40:00,127.85,127.85,127.77,127.78,27680.0,127.85,127.85,127.77,127.78,27680.0
2018-03-23 14:45:00,127.78,127.88,127.77,127.88,81235.0,127.78,127.88,127.77,127.88,81235.0
2018-03-23 14:50:00,127.87,127.87,127.81,127.83,34921.0,127.87,127.87,127.81,127.83,34921.0
2018-03-23 14:55:00,127.83,127.9,127.8,127.9,103477.0,127.83,127.9,127.8,127.9,103477.0
2018-03-23 15:00:00,127.9,127.91,127.79,127.84,77863.0,127.9,127.91,127.79,127.84,77863.0
2018-03-23 15:05:00,127.85,127.88,127.81,127.84,100128.0,127.85,127.88,127.81,127.84,100128.0
2018-03-23 15:10:00,127.84,127.87,127.82,127.85,60633.0,127.84,127.87,127.82,127.85,60633.0
2018-03-23 15:15:00,127.84,127.87,127.83,127.84,92525.0,127.84,127.87,127.83,127.84,92525.0
2018-03-23 15:20:00,127.84,127.85,127.8,127.83,204666.0,127.84,127.85,127.8,127.83,204666.0
2018-03-23 15:25:00,127.83,127.84,127.81,127.84,67269.0,127.83,127.84,127.81,127.84,67269.0
2018-03-23 15:30:00,127.83,127.86,127.78,127.83,130280.0,127.83,127.86,127.78,127.83,130280.0
2018-03-23 15:35:00,127.83,127.88,127.82,127.85,175043.0,127.83,127.88,127.82,127.85,175043.0
2018-03-23 15:40:00,127.84,127.86,127.77,127.79,434202.0,127.84,127.86,127.77,127.79,434202.0
2018-03-23 15:45:00,127.79,127.8,127.74,127.74,240045.0,127.79,127.8,127.74,127.74,240045.0
2018-03-23 15:50:00,127.75,127.82,127.71,127.75,443787.0,127.75,127.82,127.71,127.75,443787.0
2018-03-23 15:55:00,127.74,127.75,127.58,127.59,696149.0,127.74,127.75,127.58,127.59,696149.0
2018-03-26 09:30:00,128.05,128.21,128.01,128.19,206537.0,128.05,128.21,128.01,128.19,206537.0
2018-03-26 09:35:00,128.17,128.2,128.11,128.19,92319.0,128.17,128.2,128.11,128.19,92319.0
2018-03-26 09:40:00,128.19,128.23,128.14,128.21,63764.0,128.19,128.23,128.14,128.21,63764.0
2018-03-26 09:45:00,128.22,128.28,128.15,128.27,89176.0,128.22,128.28,128.15,128.27,89176.0
2018-03-26 09:50:00,128.26,128.35,128.2,128.31,177785.0,128.26,128.35,128.2,128.31,177785.0
2018-03-26 09:55:00,128.31,128.33,128.26,128.29,90624.0,128.31,128.33,128.26,128.29,90624.0
2018-03-26 10:00:00,128.29,128.32,128.21,128.26,57243.0,128.29,128.32,128.21,128.26,57243.0
2018-03-26 10:05:00,128.25,128.44,128.25,128.41,87851.0,128.25,128.44,128.25,128.41,87851.0
2018-03-26 10:10:00,128.41,128.42,128.38,128.41,84039.0,128.41,128.42,128.38,128.41,84039.0
2018-03-26 10:15:00,128.41,128.5,128.41,128.48,70139.0,128.41,128.5,128.41,128.48,70139.0
2018-03-26 10:20:00,128.47,128.5,128.42,128.44,25174.0,128.47,128.5,128.42,128.44,25174.0
2018-03-26 10:25:00,128.43,128.43,128.25,128.36,123341.0,128.43,128.43,128.25,128.36,123341.0
2018-03-26 10:30:00,128.36,128.5,128.35,128.46,80347.0,128.36,128.5,128.35,128.46,80347.0
2018-03-26 10:35:00,128.45,128.54,128.45,128.53,192374.0,128.45,128.54,128.45,128.53,192374.0
2018-03-26 10:40:00,128.53,128.54,128.45,128.5,210693.0,128.53,128.54,128.45,128.5,210693.0
2018-03-26 10:45:00,128.51,128.57,128.46,128.5,116658.0,128.51,128.57,128.46,128.5,116658.0
2018-03-26 10:50:00,128.49,128.51,128.41,128.44,203760.0,128.49,128.51,128.41,128.44,203760.0
2018-03-26 10:55:00,128.44,128.45,128.37,128.38,58800.0,128.44,128.45,128.37,128.38,58800.0
2018-03-26 11:00:00,128.38,128.43,128.35,128.43,47357.0,128.38,128.43,128.35,128.43,47357.0
2018-03-26 11:05:00,128.43,128.48,128.41,128.46,11751.0,128.43,128.48,128.41,128.46,11751.0
2018-03-26 11:10:00,128.47,128.54,128.47,128.52,61238.0,128.47,128.54,128.47,128.52,61238.0
2018-03-26 11:15:00,128.51,128.56,128.49,128.53,26299.0,128.51,128.56,128.49,128.53,26299.0
2018-03-26 11:20:00,128.53,128.55,128.48,128.49,28172.0,128.53,128.55,128.48,128.49,28172.0
2018-03-26 11:25:00,128.48,128.55,128.48,128.53,33716.0,128.48,128.55,128.48,128.53,33716.0
2018-03-26 11:30:00,128.52,128.58,128.5,128.5,52325.0,128.52,128.58,128.5,128.5,52325.0
2018-03-26 11:35:00,128.49,128.58,128.46,128.56,37057.0,128.49,128.58,128.46,128.56,37057.0
2018-03-26 11:40:00,128.55,128.57,128.46,128.49,58359.0,128.55,128.57,128.46,128.49,58359.0
2018-03-26 11:45:00,128.5,128.56,128.49,128.53,26453.0,128.5,128.56,128.49,128.53,26453.0
2018-03-26 11:50:00,128.55,128.56,128.49,128.51,41211.0,128.55,128.56,128.49,128.51,41211.0
2018-03-26 11:55:00,128.51,128.54,128.51,128.52,28374.0,128.51,128.54,128.51,128.52,28374.0
2018-03-26 12:00:00,128.51,128.53,128.49,128.5,30628.0,128.51,128.53,128.49,128.5,30628.0
2018-03-26 12:05:00,128.5,128.55,128.5,128.51,68083.0,128.5,128.55,128.5,128.51,68083.0
2018-03-26 12:10:00,128.52,128.52,128.42,128.43,42218.0,128.52,128.52,128.42,128.43,42218.0
2018-03-26 12:15:00,128.42,128.5,128.39,128.48,29639.0,128.42,128.5,128.39,128.48,29639.0
2018-03-26 12:20:00,128.47,128.53,128.47,128.53,25625.0,128.47,128.53,128.47,128.53,25625.0
2018-03-26 12:25:00,128.53,128.54,128.5,128.54,11524.0,128.53,128.54,128.5,128.54,11524.0
2018-03-26 12:30:00,128.53,128.54,128.49,128.51,14829.0,128.53,128.54,128.49,128.51,14829.0
2018-03-26 12:35:00,128.52,128.52,128.46,128.49,21698.0,128.52,128.52,128.46,128.49,21698.0
2018-03-26 12:40:00,128.48,128.48,128.44,128.46,12240.0,128.48,128.48,128.44,128.46,12240.0
2018-03-26 12:45:00,128.46,128.53,128.4,128.51,44690.0,128.46,128.53,128.4,128.51,44690.0
2018-03-26 12:50:00,128.52,128.54,128.49,128.53,22504.0,128.52,128.54,128.49,128.53,22504.0
2018-03-26 12:55:00,128.53,128.53,128.48,128.53,13808.0,128.53,128.53,128.48,128.53,13808.0
2018-03-26 13:00:00,128.52,128.54,128.43,128.43,40979.0,128.52,128.54,128.43,128.43,40979.0
2018-03-26 13:05:00,128.43,128.47,128.41,128.44,39299.0,128.43,128.47,128.41,128.44,39299.0
2018-03-26 13:10:00,128.44,128.48,128.43,128.47,13686.0,128.44,128.48,128.43,128.47,13686.0
2018-03-26 13:15:00,128.47,128.48,128.43,128.47,18256.0,128.47,128.48,128.43,128.47,18256.0
2018-03-26 13:20:00,128.47,128.52,128.46,128.46,22064.0,128.47,128.52,128.46,128.46,22064.0
2018-03-26 13:25:00,128.46,128.52,128.45,128.48,20612.0,128.46,128.52,128.45,128.48,20612.0
2018-03-26 13:30:00,128.47,128.53,128.45,128.46,27470.0,128.47,128.53,128.45,128.46,27470.0
2018-03-26 13:35:00,128.45,128.48,128.44,128.45,35990.0,128.45,128.48,128.44,128.45,35990.0
2018-03-26 13:40:00,128.45,128.46,128.41,128.42,114477.0,128.45,128.46,128.41,128.42,114477.0
2018-03-26 13:45:00,128.42,128.45,128.42,128.43,48277.0,128.42,128.45,128.42,128.43,48277.0
2018-03-26 13:50:00,128.44,128.46,128.42,128.46,26638.0,128.44,128.46,128.42,128.46,26638.0
2018-03-26 13:55:00,128.46,128.49,128.46,128.47,51499.0,128.46,128.49,128.46,128.47,51499.0
2018-03-26 14:00:00,128.46,128.51,128.45,128.5,50648.0,128.46,128.51,128.45,128.5,50648.0
2018-03-26 14:05:00,128.5,128.51,128.47,128.48,31438.0,128.5,128.51,128.47,128.48,31438.0
2018-03-26 14:10:00,128.48,128.49,128.43,128.44,24840.0,128.48,128.49,128.43,128.44,24840.0
2018-03-26 14:15:00,128.43,128.46,128.4,128.46,35997.0,128.43,128.46,128.4,128.46,35997.0
2018-03-26 14:20:00,128.46,128.47,128.43,128.46,31579.0,128.46,128.47,128.43,128.46,31579.0
2018-03-26 14:25:00,128.45,128.47,128.44,128.45,32507.0,128.45,128.47,128.44,128.45,32507.0
2018-03-26 14:30:00,128.44,128.45,128.41,128.41,21012.0,128.44,128.45,128.41,128.41,21012.0
2018-03-26 14:35:00,128.42,128.43,128.39,128.42,36100.0,128.42,128.43,128.39,128.42,36100.0
2018-03-26 14:40:00,128.41,128.46,128.37,128.44,52276.0,128.41,128.46,128.37,128.44,52276.0
2018-03-26 14:45:00,128.44,128.47,128.44,128.45,28411.0,128.44,128.47,128.44,128.45,28411.0
2018-03-26 14:50:00,128.45,128.46,128.42,128.44,19931.0,128.45,128.46,128.42,128.44,19931.0
2018-03-26 14:55:00,128.43,128.48,128.42,128.46,22061.0,128.43,128.48,128.42,128.46,22061.0
2018-03-26 15:00:00,128.46,128.47,128.4,128.41,18150.0,128.46,128.47,128.4,128.41,18150.0
2018-03-26 15:05:00,128.42,128.43,128.37,128.38,335431.0,128.42,128.43,128.37,128.38,335431.0
2018-03-26 15:10:00,128.38,128.4,128.35,128.37,38763.0,128.38,128.4,128.35,128.37,38763.0
2018-03-26 15:15:00,128.37,128.39,128.36,128.38,39379.0,128.37,128.39,128.36,128.38,39379.0
2018-03-26 15:20:00,128.38,128.43,128.37,128.4,36488.0,128.38,128.43,128.37,128.4,36488.0
2018-03-26 15:25:00,128.4,128.4,128.32,128.33,76542.0,128.4,128.4,128.32,128.33,76542.0
2018-03-26 15:30:00,128.34,128.35,128.31,128.33,71850.0,128.34,128.35,128.31,128.33,71850.0
2018-03-26 15:35:00,128.33,128.35,128.21,128.24,187678.0,128.33,128.35,128.21,128.24,187678.0
2018-03-26 15:40:00,128.24,128.26,128.21,128.25,54885.0,128.24,128.26,128.21,128.25,54885.0
2018-03-26 15:45:00,128.24,128.25,128.18,128.22,126380.0,128.24,128.25,128.18,128.22,126380.0
2018-03-26 15:50:00,128.22,128.28,128.22,128.25,151024.0,128.22,128.28,128.22,128.25,151024.0
2018-03-26 15:55:00,128.25,128.31,128.25,128.28,204529.0,128.25,128.31,128.25,128.28,204529.0
2018-03-27 09:30:00,127.23,127.29,127.17,127.25,343972.0,127.23,127.29,127.17,127.25,343972.0
2018-03-27 09:35:00,127.25,127.27,127.17,127.19,173127.0,127.25,127.27,127.17,127.19,173127.0
2018-03-27 09:40:00,127.18,127.2,127.05,127.19,130277.0,127.18,127.2,127.05,127.19,130277.0
2018-03-27 09:45:00,127.18,127.35,127.17,127.32,138828.0,127.18,127.35,127.17,127.32,138828.0
2018-03-27 09:50:00,127.31,127.34,127.28,127.31,98816.0,127.31,127.34,127.28,127.31,98816.0
2018-03-27 09:55:00,127.32,127.35,127.28,127.3,32145.0,127.32,127.35,127.28,127.3,32145.0
2018-03-27 10:00:00,127.29,127.31,127.18,127.18,58044.0,127.29,127.31,127.18,127.18,58044.0
2018-03-27 10:05:00,127.19,127.39,127.15,127.36,108842.0,127.19,127.39,127.15,127.36,108842.0
2018-03-27 10:10:00,127.37,127.37,127.28,127.34,51990.0,127.37,127.37,127.28,127.34,51990.0
2018-03-27 10:15:00,127.33,127.36,127.25,127.26,44418.0,127.33,127.36,127.25,127.26,44418.0
2018-03-27 10:20:00,127.26,127.29,127.24,127.26,29981.0,127.26,127.29,127.24,127.26,29981.0
2018-03-27 10:25:00,127.25,127.3,127.19,127.3,51040.0,127.25,127.3,127.19,127.3,51040.0
2018-03-27 10:30:00,127.29,127.3,127.17,127.28,74467.0,127.29,127.3,127.17,127.28,74467.0
2018-03-27 10:35:00,127.28,127.42,127.28,127.32,57248.0,127.28,127.42,127.28,127.32,57248.0
2018-03-27 10:40:00,127.32,127.34,127.27,127.31,19258.0,127.32,127.34,127.27,127.31,19258.0
2018-03-27 10:45:00,127.31,127.35,127.3,127.32,8510.0,127.31,127.35,127.3,127.32,8510.0
2018-03-27 10:50:00,127.33,127.33,127.24,127.28,46287.0,127.33,127.33,127.24,127.28,46287.0
2018-03-27 10:55:00,127.27,127.3,127.22,127.26,29181.0,127.27,127.3,127.22,127.26,29181.0
2018-03-27 11:00:00,127.26,127.36,127.23,127.26,29824.0,127.26,127.36,127.23,127.26,29824.0
2018-03-27 11:05:00,127.25,127.26,127.2,127.22,28763.0,127.25,127.26,127.2,127.22,28763.0
2018-03-27 11:10:00,127.21,127.34,127.21,127.33,21733.0,127.21,127.34,127.21,127.33,21733.0
2018-03-27 11:15:00,127.33,127.33,127.26,127.32,19584.0,127.33,127.33,127.26,127.32,19584.0
2018-03-27 11:20:00,127.31,127.35,127.31,127.33,14015.0,127.31,127.35,127.31,127.33,14015.0
2018-03-27 11:25:00,127.34,127.34,127.28,127.31,23084.0,127.34,127.34,127.28,127.31,23084.0
2018-03-27 11:30:00,127.32,127.35,127.28,127.34,27709.0,127.32,127.35,127.28,127.34,27709.0
2018-03-27 11:35:00,127.34,127.35,127.29,127.3,21066.0,127.34,127.35,127.29,127.3,21066.0
2018-03-27 11:40:00,127.29,127.3,127.26,127.27,14568.0,127.29,127.3,127.26,127.27,14568.0
2018-03-27 11:45:00,127.26,127.3,127.24,127.27,21891.0,127.26,127.3,127.24,127.27,21891.0
2018-03-27 11:50:00,127.27,127.31,127.25,127.29,25869.0,127.27,127.31,127.25,127.29,25869.0
2018-03-27 11:55:00,127.29,127.34,127.29,127.33,24229.0,127.29,127.34,127.29,127.33,24229.0
2018-03-27 12:00:00,127.35,127.35,127.31,127.33,36642.0,127.35,127.35,127.31,127.33,36642.0
2018-03-27 12:05:00,127.32,127.36,127.32,127.35,19626.0,127.32,127.36,127.32,127.35,19626.0
2018-03-27 12:10:00,127.35,127.44,127.35,127.44,39309.0,127.35,127.44,127.35,127.44,39309.0
2018-03-27 12:15:00,127.44,127.47,127.42,127.45,104017.0,127.44,127.47,127.42,127.45,104017.0
2018-03-27 12:20:00,127.46,127.47,127.43,127.45,18872.0,127.46,127.47,127.43,127.45,18872.0
2018-03-27 12:25:00,127.46,127.49,127.45,127.49,25147.0,127.46,127.49,127.45,127.49,25147.0
2018-03-27 12:30:00,127.5,127.52,127.43,127.45,58476.0,127.5,127.52,127.43,127.45,58476.0
2018-03-27 12:35:00,127.45,127.54,127.44,127.52,62500.0,127.45,127.54,127.44,127.52,62500.0
2018-03-27 12:40:00,127.52,127.59,127.51,127.52,55171.0,127.52,127.59,127.51,127.52,55171.0
2018-03-27 12:45:00,127.52,127.54,127.49,127.51,47614.0,127.52,127.54,127.49,127.51,47614.0
2018-03-27 12:50:00,127.51,127.62,127.5,127.6,134142.0,127.51,127.62,127.5,127.6,134142.0
2018-03-27 12:55:00,127.6,127.6,127.52,127.53,36855.0,127.6,127.6,127.52,127.53,36855.0
2018-03-27 13:00:00,127.53,127.58,127.52,127.58,45705.0,127.53,127.58,127.52,127.58,45705.0
2018-03-27 13:05:00,127.59,127.6,127.54,127.56,97603.0,127.59,127.6,127.54,127.56,97603.0
2018-03-27 13:10:00,127.56,127.56,127.48,127.48,22970.0,127.56,127.56,127.48,127.48,22970.0
2018-03-27 13:15:00,127.48,127.49,127.43,127.44,28598.0,127.48,127.49,127.43,127.44,28598.0
2018-03-27 13:20:00,127.44,127.44,127.33,127.33,48753.0,127.44,127.44,127.33,127.33,48753.0
2018-03-27 13:25:00,127.34,127.34,127.25,127.3,80332.0,127.34,127.34,127.25,127.3,80332.0
2018-03-27 13:30:00,127.31,127.36,127.3,127.35,45079.0,127.31,127.36,127.3,127.35,45079.0
2018-03-27 13:35:00,127.35,127.43,127.34,127.41,29506.0,127.35,127.43,127.34,127.41,29506.0
2018-03-27 13:40:00,127.42,127.46,127.42,127.44,13518.0,127.42,127.46,127.42,127.44,13518.0
2018-03-27 13:45:00,127.44,127.47,127.43,127.46,11194.0,127.44,127.47,127.43,127.46,11194.0
2018-03-27 13:50:00,127.47,127.48,127.38,127.41,24537.0,127.47,127.48,127.38,127.41,24537.0
2018-03-27 13:55:00,127.41,127.44,127.39,127.41,25379.0,127.41,127.44,127.39,127.41,25379.0
2018-03-27 14:00:00,127.41,127.5,127.4,127.49,21231.0,127.41,127.5,127.4,127.49,21231.0
2018-03-27 14:05:00,127.49,127.53,127.46,127.51,30273.0,127.49,127.53,127.46,127.51,30273.0
2018-03-27 14:10:00,127.51,127.53,127.44,127.45,19124.0,127.51,127.53,127.44,127.45,19124.0
2018-03-27 14:15:00,127.46,127.46,127.43,127.44,10043.0,127.46,127.46,127.43,127.44,10043.0
2018-03-27 14:20:00,127.45,127.47,127.43,127.45,13213.0,127.45,127.47,127.43,127.45,13213.0
2018-03-27 14:25:00,127.45,127.49,127.45,127.46,31339.0,127.45,127.49,127.45,127.46,31339.0
2018-03-27 14:30:00,127.45,127.48,127.4,127.45,67450.0,127.45,127.48,127.4,127.45,67450.0
2018-03-27 14:35:00,127.44,127.45,127.4,127.41,10423.0,127.44,127.45,127.4,127.41,10423.0
2018-03-27 14:40:00,127.41,127.46,127.39,127.45,26684.0,127.41,127.46,127.39,127.45,26684.0
2018-03-27 14:45:00,127.46,127.47,127.41,127.43,26548.0,127.46,127.47,127.41,127.43,26548.0
2018-03-27 14:50:00,127.43,127.46,127.41,127.43,29313.0,127.43,127.46,127.41,127.43,29313.0
2018-03-27 14:55:00,127.44,127.46,127.44,127.45,12722.0,127.44,127.46,127.44,127.45,12722.0
2018-03-27 15:00:00,127.44,127.45,127.41,127.44,23631.0,127.44,127.45,127.41,127.44,23631.0
2018-03-27 15:05:00,127.44,127.5,127.43,127.5,76152.0,127.44,127.5,127.43,127.5,76152.0
2018-03-27 15:10:00,127.5,127.55,127.5,127.53,68429.0,127.5,127.55,127.5,127.53,68429.0
2018-03-27 15:15:00,127.54,127.55,127.52,127.54,68703.0,127.54,127.55,127.52,127.54,68703.0
2018-03-27 15:20:00,127.54,127.55,127.51,127.51,22361.0,127.54,127.55,127.51,127.51,22361.0
2018-03-27 15:25:00,127.52,127.55,127.52,127.54,21928.0,127.52,127.55,127.52,127.54,21928.0
2018-03-27 15:30:00,127.54,127.59,127.53,127.58,58566.0,127.54,127.59,127.53,127.58,58566.0
2018-03-27 15:35:00,127.58,127.6,127.5,127.53,101557.0,127.58,127.6,127.5,127.53,101557.0
2018-03-27 15:40:00,127.52,127.55,127.46,127.51,177308.0,127.52,127.55,127.46,127.51,177308.0
2018-03-27 15:45:00,127.5,127.51,127.39,127.45,162106.0,127.5,127.51,127.39,127.45,162106.0
2018-03-27 15:50:00,127.45,127.49,127.41,127.45,300094.0,127.45,127.49,127.41,127.45,300094.0
2018-03-27 15:55:00,127.45,127.52,127.41,127.51,238364.0,127.45,127.52,127.41,127.51,238364.0
2018-03-28 09:30:00,126.48,126.53,126.43,126.43,160351.0,126.48,126.53,126.43,126.43,160351.0
2018-03-28 09:35:00,126.44,126.61,126.42,126.54,217868.0,126.44,126.61,126.42,126.54,217868.0
2018-03-28 09:40:00,126.54,126.54,126.36,126.37,82823.0,126.54,126.54,126.36,126.37,82823.0
2018-03-28 09:45:00,126.38,126.43,126.31,126.33,279163.0,126.38,126.43,126.31,126.33,279163.0
2018-03-28 09:50:00,126.33,126.37,126.29,126.36,196996.0,126.33,126.37,126.29,126.36,196996.0
2018-03-28 09:55:00,126.35,126.36,126.25,126.31,139946.0,126.35,126.36,126.25,126.31,139946.0
2018-03-28 10:00:00,126.31,126.39,126.27,126.28,78328.0,126.31,126.39,126.27,126.28,78328.0
2018-03-28 10:05:00,126.27,126.36,126.25,126.32,82567.0,126.27,126.36,126.25,126.32,82567.0
2018-03-28 10:10:00,126.32,126.38,126.27,126.34,104552.0,126.32,126.38,126.27,126.34,104552.0
2018-03-28 10:15:00,126.34,126.35,126.28,126.3,90214.0,126.34,126.35,126.28,126.3,90214.0
2018-03-28 10:20:00,126.3,126.33,126.26,126.28,41814.0,126.3,126.33,126.26,126.28,41814.0
2018-03-28 10:25:00,126.28,126.29,126.22,126.24,38434.0,126.28,126.29,126.22,126.24,38434.0
2018-03-28 10:30:00,126.25,126.25,126.1,126.16,74652.0,126.25,126.25,126.1,126.16,74652.0
2018-03-28 10:35:00,126.15,126.19,126.14,126.16,81809.0,126.15,126.19,126.14,126.16,81809.0
2018-03-28 10:40:00,126.17,126.21,126.15,126.21,157092.0,126.17,126.21,126.15,126.21,157092.0
2018-03-28 10:45:00,126.21,126.23,126.16,126.16,92578.0,126.21,126.23,126.16,126.16,92578.0
2018-03-28 10:50:00,126.16,126.2,126.11,126.14,54493.0,126.16,126.2,126.11,126.14,54493.0
2018-03-28 10:55:00,126.12,126.21,126.06,126.2,217831.0,126.12,126.21,126.06,126.2,217831.0
2018-03-28 11:00:00,126.21,126.27,126.2,126.27,79251.0,126.21,126.27,126.2,126.27,79251.0
2018-03-28 11:05:00,126.27,126.3,126.24,126.26,127271.0,126.27,126.3,126.24,126.26,127271.0
2018-03-28 11:10:00,126.25,126.25,126.15,126.15,70410.0,126.25,126.25,126.15,126.15,70410.0
2018-03-28 11:15:00,126.16,126.17,126.12,126.14,29771.0,126.16,126.17,126.12,126.14,29771.0
2018-03-28 11:20:00,126.13,126.15,126.1,126.1,28275.0,126.13,126.15,126.1,126.1,28275.0
2018-03-28 11:25:00,126.1,126.14,126.03,126.13,67688.0,126.1,126.14,126.03,126.13,67688.0
2018-03-28 11:30:00,126.14,126.15,126.06,126.07,45030.0,126.14,126.15,126.06,126.07,45030.0
2018-03-28 11:35:00,126.06,126.07,126.02,126.07,73768.0,126.06,126.07,126.02,126.07,73768.0
2018-03-28 11:40:00,126.07,126.09,126.01,126.08,109303.0,126.07,126.09,126.01,126.08,109303.0
2018-03-28 11:45:00,126.08,126.1,126.05,126.07,120500.0,126.08,126.1,126.05,126.07,120500.0
2018-03-28 11:50:00,126.07,126.1,126.01,126.01,24671.0,126.07,126.1,126.01,126.01,24671.0
2018-03-28 11:55:00,126.01,126.08,126.01,126.03,21385.0,126.01,126.08,126.01,126.03,21385.0
2018-03-28 12:00:00,126.03,126.03,125.88,125.9,105133.0,126.03,126.03,125.88,125.9,105133.0
2018-03-28 12:05:00,125.9,125.92,125.84,125.88,52009.0,125.9,125.92,125.84,125.88,52009.0
2018-03-28 12:10:00,125.87,125.95,125.74,125.77,142593.0,125.87,125.95,125.74,125.77,142593.0
2018-03-28 12:15:00,125.77,125.82,125.73,125.77,58901.0,125.77,125.82,125.73,125.77,58901.0
2018-03-28 12:20:00,125.78,125.87,125.73,125.86,72298.0,125.78,125.87,125.73,125.86,72298.0
2018-03-28 12:25:00,125.86,125.91,125.85,125.9,165511.0,125.86,125.91,125.85,125.9,165511.0
2018-03-28 12:30:00,125.9,125.94,125.88,125.91,96728.0,125.9,125.94,125.88,125.91,96728.0
2018-03-28 12:35:00,125.92,125.95,125.91,125.94,28143.0,125.92,125.95,125.91,125.94,28143.0
2018-03-28 12:40:00,125.95,125.97,125.85,125.87,38075.0,125.95,125.97,125.85,125.87,38075.0
2018-03-28 12:45:00,125.88,125.96,125.87,125.95,28439.0,125.88,125.96,125.87,125.95,28439.0
2018-03-28 12:50:00,125.96,125.96,125.91,125.92,31091.0,125.96,125.96,125.91,125.92,31091.0
2018-03-28 12:55:00,125.92,125.98,125.89,125.96,17026.0,125.92,125.98,125.89,125.96,17026.0
2018-03-28 13:00:00,125.94,125.98,125.86,125.97,93125.0,125.94,125.98,125.86,125.97,93125.0
2018-03-28 13:05:00,125.98,126.04,125.97,125.98,97202.0,125.98,126.04,125.97,125.98,97202.0
2018-03-28 13:10:00,125.97,125.98,125.93,125.93,73977.0,125.97,125.98,125.93,125.93,73977.0
2018-03-28 13:15:00,125.93,125.93,125.89,125.91,62211.0,125.93,125.93,125.89,125.91,62211.0
2018-03-28 13:20:00,125.89,125.9,125.78,125.82,147651.0,125.89,125.9,125.78,125.82,147651.0
2018-03-28 13:25:00,125.8,125.8,125.7,125.72,78154.0,125.8,125.8,125.7,125.72,78154.0
2018-03-28 13:30:00,125.73,125.8,125.72,125.75,31910.0,125.73,125.8,125.72,125.75,31910.0
2018-03-28 13:35:00,125.75,125.77,125.69,125.77,37585.0,125.75,125.77,125.69,125.77,37585.0
2018-03-28 13:40:00,125.77,125.79,125.76,125.78,24602.0,125.77,125.79,125.76,125.78,24602.0
2018-03-28 13:45:00,125.78,125.79,125.69,125.7,78510.0,125.78,125.79,125.69,125.7,78510.0
2018-03-28 13:50:00,125.69,125.77,125.67,125.76,54636.0,125.69,125.77,125.67,125.76,54636.0
2018-03-28 13:55:00,125.75,125.76,125.71,125.71,18836.0,125.75,125.76,125.71,125.71,18836.0
2018-03-28 14:00:00,125.71,125.75,125.69,125.73,37309.0,125.71,125.75,125.69,125.73,37309.0
2018-03-28 14:05:00,125.72,125.74,125.71,125.73,14320.0,125.72,125.74,125.71,125.73,14320.0
2018-03-28 14:10:00,125.72,125.74,125.72,125.73,39166.0,125.72,125.74,125.72,125.73,39166.0
2018-03-28 14:15:00,125.73,125.73,125.57,125.63,89910.0,125.73,125.73,125.57,125.63,89910.0
2018-03-28 14:20:00,125.62,125.63,125.53,125.54,59877.0,125.62,125.63,125.53,125.54,59877.0
2018-03-28 14:25:00,125.55,125.62,125.51,125.61,63362.0,125.55,125.62,125.51,125.61,63362.0
2018-03-28 14:30:00,125.61,125.61,125.55,125.56,37544.0,125.61,125.61,125.55,125.56,37544.0
2018-03-28 14:35:00,125.56,125.6,125.53,125.59,50230.0,125.56,125.6,125.53,125.59,50230.0
2018-03-28 14:40:00,125.58,125.62,125.57,125.6,49095.0,125.58,125.62,125.57,125.6,49095.0
2018-03-28 14:45:00,125.59,125.6,125.56,125.6,23708.0,125.59,125.6,125.56,125.6,23708.0
2018-03-28 14:50:00,125.6,125.63,125.56,125.63,45637.0,125.6,125.63,125.56,125.63,45637.0
2018-03-28 14:55:00,125.64,125.75,125.63,125.7,157291.0,125.64,125.75,125.63,125.7,157291.0
2018-03-28 15:00:00,125.69,125.82,125.68,125.82,81524.0,125.69,125.82,125.68,125.82,81524.0
2018-03-28 15:05:00,125.83,125.84,125.72,125.76,36653.0,125.83,125.84,125.72,125.76,36653.0
2018-03-28 15:10:00,125.76,125.77,125.71,125.75,77328.0,125.76,125.77,125.71,125.75,77328.0
2018-03-28 15:15:00,125.75,125.75,125.68,125.71,36934.0,125.75,125.75,125.68,125.71,36934.0
2018-03-28 15:20:00,125.71,125.74,125.67,125.68,27527.0,125.71,125.74,125.67,125.68,27527.0
2018-03-28 15:25:00,125.68,125.7,125.68,125.7,43356.0,125.68,125.7,125.68,125.7,43356.0
2018-03-28 15:30:00,125.7,125.72,125.68,125.7,74969.0,125.7,125.72,125.68,125.7,74969.0
2018-03-28 15:35:00,125.71,125.71,125.61,125.64,123722.0,125.71,125.71,125.61,125.64,123722.0
2018-03-28 15:40:00,125.63,125.73,125.62,125.72,205741.0,125.63,125.73,125.62,125.72,205741.0
2018-03-28 15:45:00,125.72,125.72,125.6,125.61,165920.0,125.72,125.72,125.6,125.61,165920.0
2018-03-28 15:50:00,125.61,125.66,125.6,125.65,133322.0,125.61,125.66,125.6,125.65,133322.0
2018-03-28 15:55:00,125.65,125.75,125.64,125.74,365910.0,125.65,125.75,125.64,125.74,365910.0
2018-03-29 09:30:00,125.42,125.68,125.4,125.61,68345.0,125.42,125.68,125.4,125.61,68345.0
2018-03-29 09:35:00,125.62,125.64,125.6,125.6,57922.0,125.62,125.64,125.6,125.6,57922.0
2018-03-29 09:40:00,125.6,125.61,125.5,125.51,67316.0,125.6,125.61,125.5,125.51,67316.0
2018-03-29 09:45:00,125.51,125.53,125.46,125.49,60160.0,125.51,125.53,125.46,125.49,60160.0
2018-03-29 09:50:00,125.48,125.58,125.46,125.5,55072.0,125.48,125.58,125.46,125.5,55072.0
2018-03-29 09:55:00,125.5,125.52,125.44,125.46,52939.0,125.5,125.52,125.44,125.46,52939.0
2018-03-29 10:00:00,125.46,125.56,125.45,125.5,79749.0,125.46,125.56,125.45,125.5,79749.0
2018-03-29 10:05:00,125.49,125.53,125.43,125.52,36476.0,125.49,125.53,125.43,125.52,36476.0
2018-03-29 10:10:00,125.52,125.54,125.5,125.51,27401.0,125.52,125.54,125.5,125.51,27401.0
2018-03-29 10:15:00,125.5,125.51,125.4,125.41,31560.0,125.5,125.51,125.4,125.41,31560.0
2018-03-29 10:20:00,125.4,125.49,125.4,125.48,33833.0,125.4,125.49,125.4,125.48,33833.0
2018-03-29 10:25:00,125.47,125.49,125.41,125.49,41159.0,125.47,125.49,125.41,125.49,41159.0
2018-03-29 10:30:00,125.49,125.49,125.39,125.41,50484.0,125.49,125.49,125.39,125.41,50484.0
2018-03-29 10:35:00,125.42,125.58,125.41,125.49,43012.0,125.42,125.58,125.41,125.49,43012.0
2018-03-29 10:40:00,125.49,125.54,125.46,125.46,40178.0,125.49,125.54,125.46,125.46,40178.0
2018-03-29 10:45:00,125.47,125.47,125.39,125.42,49903.0,125.47,125.47,125.39,125.42,49903.0
2018-03-29 10:50:00,125.42,125.48,125.37,125.45,42012.0,125.42,125.48,125.37,125.45,42012.0
2018-03-29 10:55:00,125.45,125.45,125.39,125.41,40691.0,125.45,125.45,125.39,125.41,40691.0
2018-03-29 11:00:00,125.42,125.54,125.4,125.53,58638.0,125.42,125.54,125.4,125.53,58638.0
2018-03-29 11:05:00,125.54,125.54,125.45,125.47,47530.0,125.54,125.54,125.45,125.47,47530.0
2018-03-29 11:10:00,125.46,125.51,125.45,125.51,48286.0,125.46,125.51,125.45,125.51,48286.0
2018-03-29 11:15:00,125.51,125.55,125.49,125.5,95343.0,125.51,125.55,125.49,125.5,95343.0
2018-03-29 11:20:00,125.5,125.5,125.45,125.49,18035.0,125.5,125.5,125.45,125.49,18035.0
2018-03-29 11:25:00,125.48,125.49,125.4,125.41,44751.0,125.48,125.49,125.4,125.41,44751.0
2018-03-29 11:30:00,125.4,125.4,125.31,125.4,93632.0,125.4,125.4,125.31,125.4,93632.0
2018-03-29 11:35:00,125.4,125.43,125.39,125.42,31854.0,125.4,125.43,125.39,125.42,31854.0
2018-03-29 11:40:00,125.42,125.43,125.38,125.39,12184.0,125.42,125.43,125.38,125.39,12184.0
2018-03-29 11:45:00,125.4,125.4,125.35,125.36,20751.0,125.4,125.4,125.35,125.36,20751.0
2018-03-29 11:50:00,125.35,125.4,125.35,125.38,18359.0,125.35,125.4,125.35,125.38,18359.0
2018-03-29 11:55:00,125.38,125.44,125.38,125.43,26866.0,125.38,125.44,125.38,125.43,26866.0
2018-03-29 12:00:00,125.43,125.51,125.43,125.5,48645.0,125.43,125.51,125.43,125.5,48645.0
2018-03-29 12:05:00,125.49,125.5,125.46,125.48,24719.0,125.49,125.5,125.46,125.48,24719.0
2018-03-29 12:10:00,125.49,125.53,125.48,125.5,14850.0,125.49,125.53,125.48,125.5,14850.0
2018-03-29 12:15:00,125.5,125.53,125.5,125.52,14996.0,125.5,125.53,125.5,125.52,14996.0
2018-03-29 12:20:00,125.5,125.55,125.5,125.54,17923.0,125.5,125.55,125.5,125.54,17923.0
2018-03-29 12:25:00,125.54,125.55,125.49,125.49,19435.0,125.54,125.55,125.49,125.49,19435.0
2018-03-29 12:30:00,125.49,125.53,125.48,125.5,15985.0,125.49,125.53,125.48,125.5,15985.0
2018-03-29 12:35:00,125.49,125.5,125.45,125.45,11282.0,125.49,125.5,125.45,125.45,11282.0
2018-03-29 12:40:00,125.46,125.47,125.42,125.45,15232.0,125.46,125.47,125.42,125.45,15232.0
2018-03-29 12:45:00,125.45,125.45,125.42,125.45,22540.0,125.45,125.45,125.42,125.45,22540.0
2018-03-29 12:50:00,125.44,125.44,125.4,125.41,23726.0,125.44,125.44,125.4,125.41,23726.0
2018-03-29 12:55:00,125.41,125.48,125.4,125.46,28003.0,125.41,125.48,125.4,125.46,28003.0
2018-03-29 13:00:00,125.46,125.47,125.38,125.4,18174.0,125.46,125.47,125.38,125.4,18174.0
2018-03-29 13:05:00,125.39,125.4,125.37,125.38,20001.0,125.39,125.4,125.37,125.38,20001.0
2018-03-29 13:10:00,125.38,125.43,125.37,125.42,16159.0,125.38,125.43,125.37,125.42,16159.0
2018-03-29 13:15:00,125.42,125.45,125.38,125.4,30913.0,125.42,125.45,125.38,125.4,30913.0
2018-03-29 13:20:00,125.4,125.43,125.39,125.41,25572.0,125.4,125.43,125.39,125.41,25572.0
2018-03-29 13:25:00,125.41,125.51,125.4,125.48,66796.0,125.41,125.51,125.4,125.48,66796.0
2018-03-29 13:30:00,125.47,125.48,125.43,125.44,14545.0,125.47,125.48,125.43,125.44,14545.0
2018-03-29 13:35:00,125.43,125.49,125.42,125.48,53317.0,125.43,125.49,125.42,125.48,53317.0
2018-03-29 13:40:00,125.46,125.51,125.44,125.5,15797.0,125.46,125.51,125.44,125.5,15797.0
2018-03-29 13:45:00,125.49,125.49,125.46,125.48,14509.0,125.49,125.49,125.46,125.48,14509.0
2018-03-29 13:50:00,125.49,125.51,125.48,125.51,14361.0,125.49,125.51,125.48,125.51,14361.0
2018-03-29 13:55:00,125.5,125.52,125.47,125.49,39603.0,125.5,125.52,125.47,125.49,39603.0
2018-03-29 14:00:00,125.48,125.51,125.48,125.51,13794.0,125.48,125.51,125.48,125.51,13794.0
2018-03-29 14:05:00,125.51,125.57,125.5,125.57,27251.0,125.51,125.57,125.5,125.57,27251.0
2018-03-29 14:10:00,125.59,125.64,125.55,125.6,39101.0,125.59,125.64,125.55,125.6,39101.0
2018-03-29 14:15:00,125.59,125.6,125.53,125.55,36296.0,125.59,125.6,125.53,125.55,36296.0
2018-03-29 14:20:00,125.56,125.56,125.51,125.51,20133.0,125.56,125.56,125.51,125.51,20133.0
2018-03-29 14:25:00,125.52,125.55,125.5,125.53,15011.0,125.52,125.55,125.5,125.53,15011.0
2018-03-29 14:30:00,125.53,125.56,125.5,125.5,38522.0,125.53,125.56,125.5,125.5,38522.0
2018-03-29 14:35:00,125.5,125.56,125.49,125.54,20759.0,125.5,125.56,125.49,125.54,20759.0
2018-03-29 14:40:00,125.54,125.55,125.5,125.52,29818.0,125.54,125.55,125.5,125.52,29818.0
2018-03-29 14:45:00,125.51,125.53,125.49,125.51,30499.0,125.51,125.53,125.49,125.51,30499.0
2018-03-29 14:50:00,125.52,125.56,125.51,125.53,13511.0,125.52,125.56,125.51,125.53,13511.0
2018-03-29 14:55:00,125.54,125.55,125.51,125.55,30448.0,125.54,125.55,125.51,125.55,30448.0
2018-03-29 15:00:00,125.55,125.58,125.54,125.55,32006.0,125.55,125.58,125.54,125.55,32006.0
2018-03-29 15:05:00,125.53,125.57,125.51,125.54,56085.0,125.53,125.57,125.51,125.54,56085.0
2018-03-29 15:10:00,125.54,125.59,125.54,125.59,54420.0,125.54,125.59,125.54,125.59,54420.0
2018-03-29 15:15:00,125.59,125.61,125.58,125.6,54889.0,125.59,125.61,125.58,125.6,54889.0
2018-03-29 15:20:00,125.61,125.68,125.6,125.66,44982.0,125.61,125.68,125.6,125.66,44982.0
2018-03-29 15:25:00,125.66,125.66,125.63,125.64,44433.0,125.66,125.66,125.63,125.64,44433.0
2018-03-29 15:30:00,125.63,125.65,125.62,125.63,89893.0,125.63,125.65,125.62,125.63,89893.0
2018-03-29 15:35:00,125.63,125.69,125.62,125.67,219543.0,125.63,125.69,125.62,125.67,219543.0
2018-03-29 15:40:00,125.67,125.68,125.65,125.65,169403.0,125.67,125.68,125.65,125.65,169403.0
2018-03-29 15:45:00,125.65,125.68,125.64,125.68,184815.0,125.65,125.68,125.64,125.68,184815.0
2018-03-29 15:50:00,125.68,125.72,125.67,125.71,309260.0,125.68,125.72,125.67,125.71,309260.0
2018-03-29 15:55:00,125.71,125.81,125.7,125.8,496551.0,125.71,125.81,125.7,125.8,496551.0
2018-04-02 09:30:00,126.65,126.7,126.57,126.58,217697.0,126.65,126.7,126.57,126.58,217697.0
2018-04-02 09:35:00,126.56,126.58,126.46,126.54,83707.0,126.56,126.58,126.46,126.54,83707.0
2018-04-02 09:40:00,126.54,126.59,126.52,126.54,62935.0,126.54,126.59,126.52,126.54,62935.0
2018-04-02 09:45:00,126.54,126.55,126.41,126.45,262877.0,126.54,126.55,126.41,126.45,262877.0
2018-04-02 09:50:00,126.44,126.46,126.37,126.46,118693.0,126.44,126.46,126.37,126.46,118693.0
2018-04-02 09:55:00,126.46,126.54,126.45,126.54,63156.0,126.46,126.54,126.45,126.54,63156.0
2018-04-02 10:00:00,126.57,126.57,126.48,126.5,69385.0,126.57,126.57,126.48,126.5,69385.0
2018-04-02 10:05:00,126.5,126.52,126.43,126.46,71764.0,126.5,126.52,126.43,126.46,71764.0
2018-04-02 10:10:00,126.46,126.57,126.46,126.56,37429.0,126.46,126.57,126.46,126.56,37429.0
2018-04-02 10:15:00,126.57,126.67,126.56,126.64,165374.0,126.57,126.67,126.56,126.64,165374.0
2018-04-02 10:20:00,126.64,126.78,126.64,126.73,116918.0,126.64,126.78,126.64,126.73,116918.0
2018-04-02 10:25:00,126.77,126.8,126.74,126.76,78999.0,126.77,126.8,126.74,126.76,78999.0
2018-04-02 10:30:00,126.76,126.84,126.75,126.81,119674.0,126.76,126.84,126.75,126.81,119674.0
2018-04-02 10:35:00,126.81,126.9,126.79,126.82,151471.0,126.81,126.9,126.79,126.82,151471.0
2018-04-02 10:40:00,126.82,126.84,126.76,126.78,65697.0,126.82,126.84,126.76,126.78,65697.0
2018-04-02 10:45:00,126.78,126.82,126.73,126.73,48545.0,126.78,126.82,126.73,126.73,48545.0
2018-04-02 10:50:00,126.73,126.8,126.73,126.8,60994.0,126.73,126.8,126.73,126.8,60994.0
2018-04-02 10:55:00,126.8,126.87,126.77,126.81,192606.0,126.8,126.87,126.77,126.81,192606.0
2018-04-02 11:00:00,126.82,126.82,126.74,126.8,257508.0,126.82,126.82,126.74,126.8,257508.0
2018-04-02 11:05:00,126.8,126.88,126.79,126.86,42766.0,126.8,126.88,126.79,126.86,42766.0
2018-04-02 11:10:00,126.85,126.97,126.84,126.97,82022.0,126.85,126.97,126.84,126.97,82022.0
2018-04-02 11:15:00,126.97,126.99,126.88,126.89,67345.0,126.97,126.99,126.88,126.89,67345.0
2018-04-02 11:20:00,126.9,126.91,126.84,126.86,77181.0,126.9,126.91,126.84,126.86,77181.0
2018-04-02 11:25:00,126.87,126.88,126.78,126.78,15456.0,126.87,126.88,126.78,126.78,15456.0
2018-04-02 11:30:00,126.78,126.82,126.76,126.8,36800.0,126.78,126.82,126.76,126.8,36800.0
2018-04-02 11:35:00,126.8,126.81,126.68,126.7,104344.0,126.8,126.81,126.68,126.7,104344.0
2018-04-02 11:40:00,126.7,126.85,126.69,126.85,72387.0,126.7,126.85,126.69,126.85,72387.0
2018-04-02 11:45:00,126.84,126.93,126.84,126.91,69082.0,126.84,126.93,126.84,126.91,69082.0
2018-04-02 11:50:00,126.91,126.91,126.82,126.83,49511.0,126.91,126.91,126.82,126.83,49511.0
2018-04-02 11:55:00,126.83,126.95,126.82,126.94,44065.0,126.83,126.95,126.82,126.94,44065.0
2018-04-02 12:00:00,126.96,127.11,126.92,127.01,137663.0,126.96,127.11,126.92,127.01,137663.0
2018-04-02 12:05:00,127.01,127.03,126.97,127.01,107284.0,127.01,127.03,126.97,127.01,107284.0
2018-04-02 12:10:00,127.02,127.03,126.97,126.99,40564.0,127.02,127.03,126.97,126.99,40564.0
2018-04-02 12:15:00,126.98,127.06,126.97,126.97,46098.0,126.98,127.06,126.97,126.97,46098.0
2018-04-02 12:20:00,126.98,127.0,126.95,126.98,33074.0,126.98,127.0,126.95,126.98,33074.0
2018-04-02 12:25:00,126.97,127.03,126.96,127.0,41826.0,126.97,127.03,126.96,127.0,41826.0
2018-04-02 12:30:00,127.01,127.01,126.95,126.96,29967.0,127.01,127.01,126.95,126.96,29967.0
2018-04-02 12:35:00,126.97,126.98,126.88,126.93,61030.0,126.97,126.98,126.88,126.93,61030.0
2018-04-02 12:40:00,126.93,126.95,126.89,126.95,67279.0,126.93,126.95,126.89,126.95,67279.0
2018-04-02 12:45:00,126.94,126.95,126.9,126.93,18200.0,126.94,126.95,126.9,126.93,18200.0
2018-04-02 12:50:00,126.94,126.98,126.92,126.96,34369.0,126.94,126.98,126.92,126.96,34369.0
2018-04-02 12:55:00,126.96,127.01,126.96,127.0,27306.0,126.96,127.01,126.96,127.0,27306.0
2018-04-02 13:00:00,127.01,127.04,126.98,127.04,31067.0,127.01,127.04,126.98,127.04,31067.0
2018-04-02 13:05:00,127.04,127.1,127.01,127.07,54758.0,127.04,127.1,127.01,127.07,54758.0
2018-04-02 13:10:00,127.07,127.1,127.03,127.05,45300.0,127.07,127.1,127.03,127.05,45300.0
2018-04-02 13:15:00,127.04,127.27,127.04,127.2,283208.0,127.04,127.27,127.04,127.2,283208.0
2018-04-02 13:20:00,127.2,127.31,127.19,127.28,191204.0,127.2,127.31,127.19,127.28,191204.0
2018-04-02 13:25:00,127.29,127.36,127.27,127.33,97184.0,127.29,127.36,127.27,127.33,97184.0
2018-04-02 13:30:00,127.34,127.35,127.25,127.33,69146.0,127.34,127.35,127.25,127.33,69146.0
2018-04-02 13:35:00,127.33,127.33,127.23,127.28,123348.0,127.33,127.33,127.23,127.28,123348.0
2018-04-02 13:40:00,127.28,127.41,127.28,127.4,126868.0,127.28,127.41,127.28,127.4,126868.0
2018-04-02 13:45:00,127.41,127.5,127.4,127.49,71124.0,127.41,127.5,127.4,127.49,71124.0
2018-04-02 13:50:00,127.48,127.52,127.42,127.51,236066.0,127.48,127.52,127.42,127.51,236066.0
2018-04-02 13:55:00,127.5,127.52,127.47,127.49,142702.0,127.5,127.52,127.47,127.49,142702.0
2018-04-02 14:00:00,127.5,127.54,127.44,127.46,123621.0,127.5,127.54,127.44,127.46,123621.0
2018-04-02 14:05:00,127.46,127.46,127.39,127.41,67972.0,127.46,127.46,127.39,127.41,67972.0
2018-04-02 14:10:00,127.4,127.43,127.39,127.41,37561.0,127.4,127.43,127.39,127.41,37561.0
2018-04-02 14:15:00,127.42,127.44,127.4,127.41,35977.0,127.42,127.44,127.4,127.41,35977.0
2018-04-02 14:20:00,127.41,127.41,127.34,127.36,74986.0,127.41,127.41,127.34,127.36,74986.0
2018-04-02 14:25:00,127.36,127.4,127.34,127.35,87645.0,127.36,127.4,127.34,127.35,87645.0
2018-04-02 14:30:00,127.35,127.38,127.34,127.37,49671.0,127.35,127.38,127.34,127.37,49671.0
2018-04-02 14:35:00,127.37,127.38,127.34,127.38,79796.0,127.37,127.38,127.34,127.38,79796.0
2018-04-02 14:40:00,127.37,127.39,127.34,127.34,30423.0,127.37,127.39,127.34,127.34,30423.0
2018-04-02 14:45:00,127.35,127.39,127.32,127.32,109889.0,127.35,127.39,127.32,127.32,109889.0
2018-04-02 14:50:00,127.32,127.33,127.25,127.28,96988.0,127.32,127.33,127.25,127.28,96988.0
2018-04-02 14:55:00,127.28,127.3,127.25,127.27,62492.0,127.28,127.3,127.25,127.27,62492.0
2018-04-02 15:00:00,127.27,127.27,127.12,127.16,157168.0,127.27,127.27,127.12,127.16,157168.0
2018-04-02 15:05:00,127.17,127.21,127.15,127.16,101973.0,127.17,127.21,127.15,127.16,101973.0
2018-04-02 15:10:00,127.16,127.19,127.13,127.14,68171.0,127.16,127.19,127.13,127.14,68171.0
2018-04-02 15:15:00,127.15,127.19,127.11,127.18,195071.0,127.15,127.19,127.11,127.18,195071.0
2018-04-02 15:20:00,127.16,127.18,127.15,127.17,80385.0,127.16,127.18,127.15,127.17,80385.0
2018-04-02 15:25:00,127.17,127.21,127.15,127.19,106161.0,127.17,127.21,127.15,127.19,106161.0
2018-04-02 15:30:00,127.19,127.21,127.17,127.2,79539.0,127.19,127.21,127.17,127.2,79539.0
2018-04-02 15:35:00,127.2,127.21,127.16,127.17,126107.0,127.2,127.21,127.16,127.17,126107.0
2018-04-02 15:40:00,127.17,127.19,127.1,127.12,116102.0,127.17,127.19,127.1,127.12,116102.0
2018-04-02 15:45:00,127.12,127.17,127.08,127.17,251881.0,127.12,127.17,127.08,127.17,251881.0
2018-04-02 15:50:00,127.16,127.21,127.14,127.17,400659.0,127.16,127.21,127.14,127.17,400659.0
2018-04-02 15:55:00,127.18,127.33,127.17,127.27,1643204.0,127.18,127.33,127.17,127.27,1643204.0
2018-04-03 09:30:00,126.52,126.55,126.44,126.46,181441.0,126.52,126.55,126.44,126.46,181441.0
2018-04-03 09:35:00,126.47,126.57,126.43,126.48,167028.0,126.47,126.57,126.43,126.48,167028.0
2018-04-03 09:40:00,126.48,126.57,126.48,126.49,82790.0,126.48,126.57,126.48,126.49,82790.0
2018-04-03 09:45:00,126.49,126.58,126.44,126.56,49171.0,126.49,126.58,126.44,126.56,49171.0
2018-04-03 09:50:00,126.56,126.59,126.49,126.52,48136.0,126.56,126.59,126.49,126.52,48136.0
2018-04-03 09:55:00,126.52,126.58,126.5,126.51,40242.0,126.52,126.58,126.5,126.51,40242.0
2018-04-03 10:00:00,126.5,126.53,126.43,126.52,50413.0,126.5,126.53,126.43,126.52,50413.0
2018-04-03 10:05:00,126.51,126.52,126.44,126.48,46819.0,126.51,126.52,126.44,126.48,46819.0
2018-04-03 10:10:00,126.49,126.52,126.33,126.42,107424.0,126.49,126.52,126.33,126.42,107424.0
2018-04-03 10:15:00,126.43,126.48,126.42,126.45,49184.0,126.43,126.48,126.42,126.45,49184.0
2018-04-03 10:20:00,126.46,126.48,126.4,126.46,31404.0,126.46,126.48,126.4,126.46,31404.0
2018-04-03 10:25:00,126.43,126.46,126.42,126.43,62330.0,126.43,126.46,126.42,126.43,62330.0
2018-04-03 10:30:00,126.42,126.43,126.34,126.39,48087.0,126.42,126.43,126.34,126.39,48087.0
2018-04-03 10:35:00,126.4,126.44,126.37,126.43,14618.0,126.4,126.44,126.37,126.43,14618.0
2018-04-03 10:40:00,126.43,126.43,126.2,126.26,118510.0,126.43,126.43,126.2,126.26,118510.0
2018-04-03 10:45:00,126.24,126.28,126.18,126.18,112582.0,126.24,126.28,126.18,126.18,112582.0
2018-04-03 10:50:00,126.18,126.19,126.03,126.06,213593.0,126.18,126.19,126.03,126.06,213593.0
2018-04-03 10:55:00,126.07,126.08,126.01,126.05,64735.0,126.07,126.08,126.01,126.05,64735.0
2018-04-03 11:00:00,126.06,126.16,126.04,126.14,208630.0,126.06,126.16,126.04,126.14,208630.0
2018-04-03 11:05:00,126.14,126.18,126.13,126.17,90754.0,126.14,126.18,126.13,126.17,90754.0
2018-04-03 11:10:00,126.15,126.16,126.1,126.12,19005.0,126.15,126.16,126.1,126.12,19005.0
2018-04-03 11:15:00,126.12,126.14,126.09,126.1,18190.0,126.12,126.14,126.09,126.1,18190.0
2018-04-03 11:20:00,126.1,126.19,126.1,126.19,74906.0,126.1,126.19,126.1,126.19,74906.0
2018-04-03 11:25:00,126.2,126.24,126.17,126.22,19578.0,126.2,126.24,126.17,126.22,19578.0
2018-04-03 11:30:00,126.22,126.34,126.21,126.29,39843.0,126.22,126.34,126.21,126.29,39843.0
2018-04-03 11:35:00,126.29,126.39,126.27,126.34,38120.0,126.29,126.39,126.27,126.34,38120.0
2018-04-03 11:40:00,126.33,126.35,126.25,126.26,28294.0,126.33,126.35,126.25,126.26,28294.0
2018-04-03 11:45:00,126.25,126.29,126.25,126.26,23412.0,126.25,126.29,126.25,126.26,23412.0
2018-04-03 11:50:00,126.25,126.32,126.23,126.24,31219.0,126.25,126.32,126.23,126.24,31219.0
2018-04-03 11:55:00,126.24,126.32,126.23,126.31,38280.0,126.24,126.32,126.23,126.31,38280.0
2018-04-03 12:00:00,126.31,126.34,126.27,126.28,36508.0,126.31,126.34,126.27,126.28,36508.0
2018-04-03 12:05:00,126.28,126.35,126.28,126.33,16865.0,126.28,126.35,126.28,126.33,16865.0
2018-04-03 12:10:00,126.33,126.33,126.27,126.31,26553.0,126.33,126.33,126.27,126.31,26553.0
2018-04-03 12:15:00,126.3,126.38,126.3,126.37,20773.0,126.3,126.38,126.3,126.37,20773.0
2018-04-03 12:20:00,126.37,126.38,126.35,126.35,15419.0,126.37,126.38,126.35,126.35,15419.0
2018-04-03 12:25:00,126.35,126.48,126.31,126.48,61357.0,126.35,126.48,126.31,126.48,61357.0
2018-04-03 12:30:00,126.48,126.49,126.43,126.44,34048.0,126.48,126.49,126.43,126.44,34048.0
2018-04-03 12:35:00,126.44,126.51,126.41,126.48,45024.0,126.44,126.51,126.41,126.48,45024.0
2018-04-03 12:40:00,126.46,126.47,126.38,126.42,23510.0,126.46,126.47,126.38,126.42,23510.0
2018-04-03 12:45:00,126.43,126.47,126.42,126.47,29053.0,126.43,126.47,126.42,126.47,29053.0
2018-04-03 12:50:00,126.47,126.48,126.44,126.44,35933.0,126.47,126.48,126.44,126.44,35933.0
2018-04-03 12:55:00,126.44,126.51,126.44,126.49,18947.0,126.44,126.51,126.44,126.49,18947.0
2018-04-03 13:00:00,126.5,126.52,126.48,126.51,22234.0,126.5,126.52,126.48,126.51,22234.0
2018-04-03 13:05:00,126.5,126.53,126.5,126.52,14100.0,126.5,126.53,126.5,126.52,14100.0
2018-04-03 13:10:00,126.52,126.57,126.52,126.55,53282.0,126.52,126.57,126.52,126.55,53282.0
2018-04-03 13:15:00,126.56,126.59,126.54,126.58,24429.0,126.56,126.59,126.54,126.58,24429.0
2018-04-03 13:20:00,126.58,126.58,126.47,126.47,38656.0,126.58,126.58,126.47,126.47,38656.0
2018-04-03 13:25:00,126.46,126.51,126.43,126.44,23197.0,126.46,126.51,126.43,126.44,23197.0
2018-04-03 13:30:00,126.45,126.45,126.41,126.42,43633.0,126.45,126.45,126.41,126.42,43633.0
2018-04-03 13:35:00,126.42,126.44,126.41,126.43,52989.0,126.42,126.44,126.41,126.43,52989.0
2018-04-03 13:40:00,126.42,126.45,126.38,126.38,17143.0,126.42,126.45,126.38,126.38,17143.0
2018-04-03 13:45:00,126.36,126.38,126.27,126.35,78362.0,126.36,126.38,126.27,126.35,78362.0
2018-04-03 13:50:00,126.36,126.36,126.33,126.33,14412.0,126.36,126.36,126.33,126.33,14412.0
2018-04-03 13:55:00,126.33,126.33,126.27,126.28,44667.0,126.33,126.33,126.27,126.28,44667.0
2018-04-03 14:00:00,126.28,126.36,126.28,126.34,19632.0,126.28,126.36,126.28,126.34,19632.0
2018-04-03 14:05:00,126.35,126.37,126.34,126.35,13416.0,126.35,126.37,126.34,126.35,13416.0
2018-04-03 14:10:00,126.34,126.36,126.32,126.34,312652.0,126.34,126.36,126.32,126.34,312652.0
2018-04-03 14:15:00,126.34,126.39,126.33,126.39,100380.0,126.34,126.39,126.33,126.39,100380.0
2018-04-03 14:20:00,126.39,126.43,126.38,126.39,90382.0,126.39,126.43,126.38,126.39,90382.0
2018-04-03 14:25:00,126.38,126.4,126.36,126.38,47443.0,126.38,126.4,126.36,126.38,47443.0
2018-04-03 14:30:00,126.39,126.44,126.37,126.43,55729.0,126.39,126.44,126.37,126.43,55729.0
2018-04-03 14:35:00,126.43,126.44,126.41,126.42,67990.0,126.43,126.44,126.41,126.42,67990.0
2018-04-03 14:40:00,126.42,126.45,126.41,126.44,80848.0,126.42,126.45,126.41,126.44,80848.0
2018-04-03 14:45:00,126.45,126.46,126.35,126.38,19898.0,126.45,126.46,126.35,126.38,19898.0
2018-04-03 14:50:00,126.37,126.39,126.35,126.37,17278.0,126.37,126.39,126.35,126.37,17278.0
2018-04-03 14:55:00,126.36,126.37,126.33,126.34,43292.0,126.36,126.37,126.33,126.34,43292.0
2018-04-03 15:00:00,126.34,126.34,126.2,126.23,56438.0,126.34,126.34,126.2,126.23,56438.0
2018-04-03 15:05:00,126.23,126.24,126.15,126.19,55984.0,126.23,126.24,126.15,126.19,55984.0
2018-04-03 15:10:00,126.19,126.25,126.15,126.23,49082.0,126.19,126.25,126.15,126.23,49082.0
2018-04-03 15:15:00,126.23,126.24,126.2,126.22,24687.0,126.23,126.24,126.2,126.22,24687.0
2018-04-03 15:20:00,126.22,126.26,126.18,126.2,55277.0,126.22,126.26,126.18,126.2,55277.0
2018-04-03 15:25:00,126.2,126.2,126.14,126.16,27679.0,126.2,126.2,126.14,126.16,27679.0
2018-04-03 15:30:00,126.16,126.23,126.15,126.23,32512.0,126.16,126.23,126.15,126.23,32512.0
2018-04-03 15:35:00,126.23,126.24,126.17,126.17,79496.0,126.23,126.24,126.17,126.17,79496.0
2018-04-03 15:40:00,126.17,126.21,126.15,126.2,53371.0,126.17,126.21,126.15,126.2,53371.0
2018-04-03 15:45:00,126.2,126.25,126.17,126.23,89847.0,126.2,126.25,126.17,126.23,89847.0
2018-04-03 15:50:00,126.22,126.27,126.2,126.27,95827.0,126.22,126.27,126.2,126.27,95827.0
2018-04-03 15:55:00,126.27,126.29,126.26,126.28,263633.0,126.27,126.29,126.26,126.28,263633.0
2018-04-04 09:30:00,127.5,127.53,127.36,127.41,140372.0,127.5,127.53,127.36,127.41,140372.0
2018-04-04 09:35:00,127.4,127.42,127.2,127.29,151203.0,127.4,127.42,127.2,127.29,151203.0
2018-04-04 09:40:00,127.29,127.36,127.2,127.27,108742.0,127.29,127.36,127.2,127.27,108742.0
2018-04-04 09:45:00,127.28,127.38,127.23,127.38,64464.0,127.28,127.38,127.23,127.38,64464.0
2018-04-04 09:50:00,127.37,127.39,127.23,127.32,55920.0,127.37,127.39,127.23,127.32,55920.0
2018-04-04 09:55:00,127.32,127.33,127.25,127.26,44145.0,127.32,127.33,127.25,127.26,44145.0
2018-04-04 10:00:00,127.25,127.31,126.98,127.16,303404.0,127.25,127.31,126.98,127.16,303404.0
2018-04-04 10:05:00,127.12,127.2,127.06,127.15,68784.0,127.12,127.2,127.06,127.15,68784.0
2018-04-04 10:10:00,127.17,127.18,127.11,127.15,46184.0,127.17,127.18,127.11,127.15,46184.0
2018-04-04 10:15:00,127.14,127.2,127.1,127.11,48050.0,127.14,127.2,127.1,127.11,48050.0
2018-04-04 10:20:00,127.12,127.15,127.1,127.15,56098.0,127.12,127.15,127.1,127.15,56098.0
2018-04-04 10:25:00,127.15,127.22,127.15,127.22,37695.0,127.15,127.22,127.15,127.22,37695.0
2018-04-04 10:30:00,127.22,127.24,127.16,127.19,36966.0,127.22,127.24,127.16,127.19,36966.0
2018-04-04 10:35:00,127.19,127.2,127.08,127.1,34127.0,127.19,127.2,127.08,127.1,34127.0
2018-04-04 10:40:00,127.11,127.16,127.09,127.16,19150.0,127.11,127.16,127.09,127.16,19150.0
2018-04-04 10:45:00,127.17,127.17,126.55,126.69,320308.0,127.17,127.17,126.55,126.69,320308.0
2018-04-04 10:50:00,126.64,126.73,126.6,126.64,98627.0,126.64,126.73,126.6,126.64,98627.0
2018-04-04 10:55:00,126.63,126.7,126.57,126.66,67454.0,126.63,126.7,126.57,126.66,67454.0
2018-04-04 11:00:00,126.67,126.76,126.66,126.75,34465.0,126.67,126.76,126.66,126.75,34465.0
2018-04-04 11:05:00,126.74,126.85,126.71,126.85,31855.0,126.74,126.85,126.71,126.85,31855.0
2018-04-04 11:10:00,126.85,126.85,126.77,126.78,45289.0,126.85,126.85,126.77,126.78,45289.0
2018-04-04 11:15:00,126.77,126.77,126.62,126.62,40482.0,126.77,126.77,126.62,126.62,40482.0
2018-04-04 11:20:00,126.62,126.69,126.6,126.62,29510.0,126.62,126.69,126.6,126.62,29510.0
2018-04-04 11:25:00,126.62,126.64,126.55,126.62,35078.0,126.62,126.64,126.55,126.62,35078.0
2018-04-04 11:30:00,126.63,126.64,126.56,126.64,63492.0,126.63,126.64,126.56,126.64,63492.0
2018-04-04 11:35:00,126.64,126.64,126.56,126.6,23602.0,126.64,126.64,126.56,126.6,23602.0
2018-04-04 11:40:00,126.59,126.66,126.57,126.63,34885.0,126.59,126.66,126.57,126.63,34885.0
2018-04-04 11:45:00,126.64,126.64,126.59,126.61,32706.0,126.64,126.64,126.59,126.61,32706.0
2018-04-04 11:50:00,126.61,126.65,126.56,126.59,21559.0,126.61,126.65,126.56,126.59,21559.0
2018-04-04 11:55:00,126.58,126.58,126.5,126.52,26515.0,126.58,126.58,126.5,126.52,26515.0
2018-04-04 12:00:00,126.53,126.58,126.49,126.58,33090.0,126.53,126.58,126.49,126.58,33090.0
2018-04-04 12:05:00,126.57,126.59,126.55,126.59,28330.0,126.57,126.59,126.55,126.59,28330.0
2018-04-04 12:10:00,126.58,126.6,126.53,126.53,29047.0,126.58,126.6,126.53,126.53,29047.0
2018-04-04 12:15:00,126.52,126.58,126.51,126.56,19022.0,126.52,126.58,126.51,126.56,19022.0
2018-04-04 12:20:00,126.57,126.58,126.54,126.56,19394.0,126.57,126.58,126.54,126.56,19394.0
2018-04-04 12:25:00,126.56,126.59,126.52,126.59,19752.0,126.56,126.59,126.52,126.59,19752.0
2018-04-04 12:30:00,126.58,126.65,126.58,126.64,35568.0,126.58,126.65,126.58,126.64,35568.0
2018-04-04 12:35:00,126.64,126.67,126.62,126.66,12729.0,126.64,126.67,126.62,126.66,12729.0
2018-04-04 12:40:00,126.67,126.71,126.65,126.7,22516.0,126.67,126.71,126.65,126.7,22516.0
2018-04-04 12:45:00,126.7,126.77,126.68,126.74,21291.0,126.7,126.77,126.68,126.74,21291.0
2018-04-04 12:50:00,126.74,126.76,126.7,126.73,11082.0,126.74,126.76,126.7,126.73,11082.0
2018-04-04 12:55:00,126.72,126.73,126.69,126.71,22663.0,126.72,126.73,126.69,126.71,22663.0
2018-04-04 13:00:00,126.7,126.76,126.69,126.73,27145.0,126.7,126.76,126.69,126.73,27145.0
2018-04-04 13:05:00,126.73,126.76,126.72,126.75,39551.0,126.73,126.76,126.72,126.75,39551.0
2018-04-04 13:10:00,126.75,126.79,126.74,126.77,16653.0,126.75,126.79,126.74,126.77,16653.0
2018-04-04 13:15:00,126.77,126.78,126.72,126.74,34890.0,126.77,126.78,126.72,126.74,34890.0
2018-04-04 13:20:00,126.74,126.74,126.65,126.7,51445.0,126.74,126.74,126.65,126.7,51445.0
2018-04-04 13:25:00,126.72,126.77,126.69,126.7,20611.0,126.72,126.77,126.69,126.7,20611.0
2018-04-04 13:30:00,126.7,126.72,126.66,126.68,16858.0,126.7,126.72,126.66,126.68,16858.0
2018-04-04 13:35:00,126.68,126.72,126.64,126.72,11231.0,126.68,126.72,126.64,126.72,11231.0
2018-04-04 13:40:00,126.71,126.73,126.68,126.72,20620.0,126.71,126.73,126.68,126.72,20620.0
2018-04-04 13:45:00,126.72,126.75,126.7,126.73,14996.0,126.72,126.75,126.7,126.73,14996.0
2018-04-04 13:50:00,126.75,126.75,126.72,126.74,9047.0,126.75,126.75,126.72,126.74,9047.0
2018-04-04 13:55:00,126.73,126.73,126.69,126.7,8562.0,126.73,126.73,126.69,126.7,8562.0
2018-04-04 14:00:00,126.68,126.68,126.6,126.62,44848.0,126.68,126.68,126.6,126.62,44848.0
2018-04-04 14:05:00,126.62,126.62,126.57,126.59,18577.0,126.62,126.62,126.57,126.59,18577.0
2018-04-04 14:10:00,126.59,126.59,126.46,126.49,67118.0,126.59,126.59,126.46,126.49,67118.0
2018-04-04 14:15:00,126.5,126.53,126.45,126.47,33001.0,126.5,126.53,126.45,126.47,33001.0
2018-04-04 14:20:00,126.44,126.47,126.43,126.46,13381.0,126.44,126.47,126.43,126.46,13381.0
2018-04-04 14:25:00,126.47,126.5,126.34,126.38,86947.0,126.47,126.5,126.34,126.38,86947.0
2018-04-04 14:30:00,126.38,126.46,126.32,126.46,50659.0,126.38,126.46,126.32,126.46,50659.0
2018-04-04 14:35:00,126.45,126.49,126.43,126.48,46635.0,126.45,126.49,126.43,126.48,46635.0
2018-04-04 14:40:00,126.48,126.51,126.45,126.46,30698.0,126.48,126.51,126.45,126.46,30698.0
2018-04-04 14:45:00,126.47,126.48,126.45,126.45,12785.0,126.47,126.48,126.45,126.45,12785.0
2018-04-04 14:50:00,126.44,126.46,126.41,126.46,18195.0,126.44,126.46,126.41,126.46,18195.0
2018-04-04 14:55:00,126.46,126.49,126.44,126.44,18461.0,126.46,126.49,126.44,126.44,18461.0
2018-04-04 15:00:00,126.44,126.45,126.43,126.45,10830.0,126.44,126.45,126.43,126.45,10830.0
2018-04-04 15:05:00,126.46,126.5,126.45,126.47,36401.0,126.46,126.5,126.45,126.47,36401.0
2018-04-04 15:10:00,126.45,126.48,126.44,126.44,21713.0,126.45,126.48,126.44,126.44,21713.0
2018-04-04 15:15:00,126.45,126.46,126.41,126.43,20488.0,126.45,126.46,126.41,126.43,20488.0
2018-04-04 15:20:00,126.43,126.43,126.4,126.41,29833.0,126.43,126.43,126.4,126.41,29833.0
2018-04-04 15:25:00,126.4,126.44,126.38,126.38,26882.0,126.4,126.44,126.38,126.38,26882.0
2018-04-04 15:30:00,126.38,126.44,126.37,126.42,48684.0,126.38,126.44,126.37,126.42,48684.0
2018-04-04 15:35:00,126.42,126.42,126.37,126.41,33314.0,126.42,126.42,126.37,126.41,33314.0
2018-04-04 15:40:00,126.4,126.43,126.38,126.42,67745.0,126.4,126.43,126.38,126.42,67745.0
2018-04-04 15:45:00,126.42,126.42,126.34,126.37,61592.0,126.42,126.42,126.34,126.37,61592.0
2018-04-04 15:50:00,126.36,126.43,126.35,126.43,58958.0,126.36,126.43,126.35,126.43,58958.0
2018-04-04 15:55:00,126.43,126.44,126.39,126.44,107101.0,126.43,126.44,126.39,126.44,107101.0
2018-04-05 09:30:00,125.45,125.58,125.42,125.56,235555.0,125.45,125.58,125.42,125.56,235555.0
2018-04-05 09:35:00,125.56,125.88,125.55,125.85,121624.0,125.56,125.88,125.55,125.85,121624.0
2018-04-05 09:40:00,125.83,125.92,125.79,125.9,57419.0,125.83,125.92,125.79,125.9,57419.0
2018-04-05 09:45:00,125.91,126.09,125.91,126.03,105499.0,125.91,126.09,125.91,126.03,105499.0
2018-04-05 09:50:00,126.04,126.04,125.92,125.95,68771.0,126.04,126.04,125.92,125.95,68771.0
2018-04-05 09:55:00,125.96,125.96,125.84,125.85,29876.0,125.96,125.96,125.84,125.85,29876.0
2018-04-05 10:00:00,125.87,125.88,125.77,125.78,70019.0,125.87,125.88,125.77,125.78,70019.0
2018-04-05 10:05:00,125.78,125.78,125.63,125.64,90243.0,125.78,125.78,125.63,125.64,90243.0
2018-04-05 10:10:00,125.64,125.67,125.61,125.64,32207.0,125.64,125.67,125.61,125.64,32207.0
2018-04-05 10:15:00,125.66,125.69,125.57,125.69,52901.0,125.66,125.69,125.57,125.69,52901.0
2018-04-05 10:20:00,125.69,125.72,125.67,125.68,37750.0,125.69,125.72,125.67,125.68,37750.0
2018-04-05 10:25:00,125.67,125.69,125.63,125.67,22261.0,125.67,125.69,125.63,125.67,22261.0
2018-04-05 10:30:00,125.67,125.69,125.64,125.66,26069.0,125.67,125.69,125.64,125.66,26069.0
2018-04-05 10:35:00,125.66,125.68,125.58,125.59,47336.0,125.66,125.68,125.58,125.59,47336.0
2018-04-05 10:40:00,125.58,125.6,125.54,125.56,33198.0,125.58,125.6,125.54,125.56,33198.0
2018-04-05 10:45:00,125.56,125.56,125.49,125.52,41382.0,125.56,125.56,125.49,125.52,41382.0
2018-04-05 10:50:00,125.52,125.54,125.46,125.52,110620.0,125.52,125.54,125.46,125.52,110620.0
2018-04-05 10:55:00,125.52,125.57,125.48,125.54,34015.0,125.52,125.57,125.48,125.54,34015.0
2018-04-05 11:00:00,125.55,125.6,125.52,125.53,41032.0,125.55,125.6,125.52,125.53,41032.0
2018-04-05 11:05:00,125.53,125.68,125.53,125.67,44995.0,125.53,125.68,125.53,125.67,44995.0
2018-04-05 11:10:00,125.66,125.73,125.65,125.67,45506.0,125.66,125.73,125.65,125.67,45506.0
2018-04-05 11:15:00,125.67,125.67,125.6,125.64,32537.0,125.67,125.67,125.6,125.64,32537.0
2018-04-05 11:20:00,125.63,125.63,125.5,125.5,35080.0,125.63,125.63,125.5,125.5,35080.0
2018-04-05 11:25:00,125.49,125.56,125.49,125.52,22916.0,125.49,125.56,125.49,125.52,22916.0
2018-04-05 11:30:00,125.55,125.62,125.54,125.55,28180.0,125.55,125.62,125.54,125.55,28180.0
2018-04-05 11:35:00,125.55,125.6,125.54,125.59,37361.0,125.55,125.6,125.54,125.59,37361.0
2018-04-05 11:40:00,125.59,125.61,125.54,125.55,29460.0,125.59,125.61,125.54,125.55,29460.0
2018-04-05 11:45:00,125.55,125.64,125.54,125.64,25631.0,125.55,125.64,125.54,125.64,25631.0
2018-04-05 11:50:00,125.65,125.66,125.6,125.6,48499.0,125.65,125.66,125.6,125.6,48499.0
2018-04-05 11:55:00,125.6,125.71,125.6,125.66,49115.0,125.6,125.71,125.6,125.66,49115.0
2018-04-05 12:00:00,125.66,125.69,125.62,125.67,36920.0,125.66,125.69,125.62,125.67,36920.0
2018-04-05 12:05:00,125.67,125.69,125.62,125.62,20235.0,125.67,125.69,125.62,125.62,20235.0
2018-04-05 12:10:00,125.62,125.71,125.6,125.69,32404.0,125.62,125.71,125.6,125.69,32404.0
2018-04-05 12:15:00,125.7,125.77,125.69,125.75,29089.0,125.7,125.77,125.69,125.75,29089.0
2018-04-05 12:20:00,125.75,125.75,125.68,125.71,26022.0,125.75,125.75,125.68,125.71,26022.0
2018-04-05 12:25:00,125.72,125.75,125.68,125.68,23063.0,125.72,125.75,125.68,125.68,23063.0
2018-04-05 12:30:00,125.69,125.72,125.68,125.69,19850.0,125.69,125.72,125.68,125.69,19850.0
2018-04-05 12:35:00,125.69,125.74,125.67,125.68,39460.0,125.69,125.74,125.67,125.68,39460.0
2018-04-05 12:40:00,125.67,125.71,125.67,125.69,19154.0,125.67,125.71,125.67,125.69,19154.0
2018-04-05 12:45:00,125.69,125.72,125.68,125.69,17268.0,125.69,125.72,125.68,125.69,17268.0
2018-04-05 12:50:00,125.7,125.7,125.65,125.65,14273.0,125.7,125.7,125.65,125.65,14273.0
2018-04-05 12:55:00,125.64,125.68,125.64,125.64,16924.0,125.64,125.68,125.64,125.64,16924.0
2018-04-05 13:00:00,125.63,125.74,125.62,125.73,16406.0,125.63,125.74,125.62,125.73,16406.0
2018-04-05 13:05:00,125.74,125.79,125.71,125.79,118114.0,125.74,125.79,125.71,125.79,118114.0
2018-04-05 13:10:00,125.79,125.8,125.74,125.76,61789.0,125.79,125.8,125.74,125.76,61789.0
2018-04-05 13:15:00,125.77,125.8,125.74,125.76,16263.0,125.77,125.8,125.74,125.76,16263.0
2018-04-05 13:20:00,125.76,125.78,125.69,125.7,45214.0,125.76,125.78,125.69,125.7,45214.0
2018-04-05 13:25:00,125.69,125.74,125.64,125.65,46066.0,125.69,125.74,125.64,125.65,46066.0
2018-04-05 13:30:00,125.65,125.73,125.65,125.68,34564.0,125.65,125.73,125.65,125.68,34564.0
2018-04-05 13:35:00,125.69,125.72,125.66,125.72,53070.0,125.69,125.72,125.66,125.72,53070.0
2018-04-05 13:40:00,125.72,125.75,125.71,125.74,17907.0,125.72,125.75,125.71,125.74,17907.0
2018-04-05 13:45:00,125.75,125.76,125.73,125.75,29192.0,125.75,125.76,125.73,125.75,29192.0
2018-04-05 13:50:00,125.73,125.73,125.7,125.71,17316.0,125.73,125.73,125.7,125.71,17316.0
2018-04-05 13:55:00,125.71,125.73,125.67,125.72,14896.0,125.71,125.73,125.67,125.72,14896.0
2018-04-05 14:00:00,125.71,125.72,125.67,125.69,17558.0,125.71,125.72,125.67,125.69,17558.0
2018-04-05 14:05:00,125.7,125.72,125.69,125.72,39231.0,125.7,125.72,125.69,125.72,39231.0
2018-04-05 14:10:00,125.72,125.72,125.67,125.68,29575.0,125.72,125.72,125.67,125.68,29575.0
2018-04-05 14:15:00,125.68,125.68,125.66,125.66,18595.0,125.68,125.68,125.66,125.66,18595.0
2018-04-05 14:20:00,125.67,125.69,125.66,125.69,10428.0,125.67,125.69,125.66,125.69,10428.0
2018-04-05 14:25:00,125.69,125.71,125.69,125.69,42506.0,125.69,125.71,125.69,125.69,42506.0
2018-04-05 14:30:00,125.69,125.7,125.67,125.68,13414.0,125.69,125.7,125.67,125.68,13414.0
2018-04-05 14:35:00,125.68,125.72,125.67,125.7,20472.0,125.68,125.72,125.67,125.7,20472.0
2018-04-05 14:40:00,125.7,125.71,125.7,125.71,13303.0,125.7,125.71,125.7,125.71,13303.0
2018-04-05 14:45:00,125.71,125.73,125.7,125.72,11952.0,125.71,125.73,125.7,125.72,11952.0
2018-04-05 14:50:00,125.71,125.73,125.71,125.72,19488.0,125.71,125.73,125.71,125.72,19488.0
2018-04-05 14:55:00,125.72,125.73,125.71,125.72,25973.0,125.72,125.73,125.71,125.72,25973.0
2018-04-05 15:00:00,125.72,125.74,125.71,125.73,14364.0,125.72,125.74,125.71,125.73,14364.0
2018-04-05 15:05:00,125.73,125.73,125.7,125.71,25868.0,125.73,125.73,125.7,125.71,25868.0
2018-04-05 15:10:00,125.71,125.73,125.69,125.69,38331.0,125.71,125.73,125.69,125.69,38331.0
2018-04-05 15:15:00,125.69,125.7,125.66,125.67,34398.0,125.69,125.7,125.66,125.67,34398.0
2018-04-05 15:20:00,125.68,125.71,125.68,125.68,24566.0,125.68,125.71,125.68,125.68,24566.0
2018-04-05 15:25:00,125.69,125.71,125.68,125.7,36570.0,125.69,125.71,125.68,125.7,36570.0
2018-04-05 15:30:00,125.7,125.71,125.66,125.71,83013.0,125.7,125.71,125.66,125.71,83013.0
2018-04-05 15:35:00,125.71,125.78,125.67,125.73,81246.0,125.71,125.78,125.67,125.73,81246.0
2018-04-05 15:40:00,125.73,125.75,125.71,125.73,85799.0,125.73,125.75,125.71,125.73,85799.0
2018-04-05 15:45:00,125.73,125.75,125.71,125.72,193973.0,125.73,125.75,125.71,125.72,193973.0
2018-04-05 15:50:00,125.72,125.73,125.66,125.7,157903.0,125.72,125.73,125.66,125.7,157903.0
2018-04-05 15:55:00,125.7,125.81,125.69,125.81,342193.0,125.7,125.81,125.69,125.81,342193.0
2018-04-06 09:30:00,126.57,126.6,126.28,126.4,339349.0,126.57,126.6,126.28,126.4,339349.0
2018-04-06 09:35:00,126.39,126.54,126.31,126.31,295821.0,126.39,126.54,126.31,126.31,295821.0
2018-04-06 09:40:00,126.3,126.48,126.29,126.45,100877.0,126.3,126.48,126.29,126.45,100877.0
2018-04-06 09:45:00,126.46,126.5,126.35,126.35,83376.0,126.46,126.5,126.35,126.35,83376.0
2018-04-06 09:50:00,126.34,126.36,126.12,126.15,94039.0,126.34,126.36,126.12,126.15,94039.0
2018-04-06 09:55:00,126.15,126.28,126.14,126.25,37450.0,126.15,126.28,126.14,126.25,37450.0
2018-04-06 10:00:00,126.27,126.36,126.2,126.31,60847.0,126.27,126.36,126.2,126.31,60847.0
2018-04-06 10:05:00,126.32,126.41,126.32,126.32,58991.0,126.32,126.41,126.32,126.32,58991.0
2018-04-06 10:10:00,126.31,126.38,126.3,126.37,34809.0,126.31,126.38,126.3,126.37,34809.0
2018-04-06 10:15:00,126.37,126.37,126.26,126.27,34738.0,126.37,126.37,126.26,126.27,34738.0
2018-04-06 10:20:00,126.27,126.28,126.23,126.25,39500.0,126.27,126.28,126.23,126.25,39500.0
2018-04-06 10:25:00,126.25,126.26,126.16,126.2,47474.0,126.25,126.26,126.16,126.2,47474.0
2018-04-06 10:30:00,126.21,126.43,126.21,126.41,33640.0,126.21,126.43,126.21,126.41,33640.0
2018-04-06 10:35:00,126.43,126.44,126.33,126.38,31631.0,126.43,126.44,126.33,126.38,31631.0
2018-04-06 10:40:00,126.4,126.49,126.4,126.41,35273.0,126.4,126.49,126.4,126.41,35273.0
2018-04-06 10:45:00,126.4,126.52,126.39,126.44,75257.0,126.4,126.52,126.39,126.44,75257.0
2018-04-06 10:50:00,126.47,126.51,126.37,126.38,48176.0,126.47,126.51,126.37,126.38,48176.0
2018-04-06 10:55:00,126.38,126.38,126.2,126.28,63125.0,126.38,126.38,126.2,126.28,63125.0
2018-04-06 11:00:00,126.28,126.48,126.28,126.46,399191.0,126.28,126.48,126.28,126.46,399191.0
2018-04-06 11:05:00,126.47,126.48,126.38,126.42,247947.0,126.47,126.48,126.38,126.42,247947.0
2018-04-06 11:10:00,126.42,126.44,126.35,126.36,139282.0,126.42,126.44,126.35,126.36,139282.0
2018-04-06 11:15:00,126.35,126.44,126.32,126.4,68478.0,126.35,126.44,126.32,126.4,68478.0
2018-04-06 11:20:00,126.39,126.45,126.39,126.45,13289.0,126.39,126.45,126.39,126.45,13289.0
2018-04-06 11:25:00,126.44,126.45,126.38,126.4,25717.0,126.44,126.45,126.38,126.4,25717.0
2018-04-06 11:30:00,126.4,126.42,126.28,126.28,39099.0,126.4,126.42,126.28,126.28,39099.0
2018-04-06 11:35:00,126.27,126.31,126.27,126.31,13725.0,126.27,126.31,126.27,126.31,13725.0
2018-04-06 11:40:00,126.31,126.42,126.29,126.41,21493.0,126.31,126.42,126.29,126.41,21493.0
2018-04-06 11:45:00,126.4,126.41,126.35,126.38,27178.0,126.4,126.41,126.35,126.38,27178.0
2018-04-06 11:50:00,126.38,126.38,126.33,126.37,13003.0,126.38,126.38,126.33,126.37,13003.0
2018-04-06 11:55:00,126.38,126.41,126.35,126.35,74250.0,126.38,126.41,126.35,126.35,74250.0
2018-04-06 12:00:00,126.34,126.34,126.29,126.31,32375.0,126.34,126.34,126.29,126.31,32375.0
2018-04-06 12:05:00,126.33,126.4,126.3,126.34,41250.0,126.33,126.4,126.3,126.34,41250.0
2018-04-06 12:10:00,126.35,126.39,126.33,126.35,21001.0,126.35,126.39,126.33,126.35,21001.0
2018-04-06 12:15:00,126.35,126.38,126.34,126.36,18748.0,126.35,126.38,126.34,126.36,18748.0
2018-04-06 12:20:00,126.34,126.43,126.34,126.42,19210.0,126.34,126.43,126.34,126.42,19210.0
2018-04-06 12:25:00,126.41,126.41,126.29,126.3,41293.0,126.41,126.41,126.29,126.3,41293.0
2018-04-06 12:30:00,126.31,126.34,126.28,126.31,18923.0,126.31,126.34,126.28,126.31,18923.0
2018-04-06 12:35:00,126.3,126.3,126.19,126.22,29556.0,126.3,126.3,126.19,126.22,29556.0
2018-04-06 12:40:00,126.22,126.28,126.19,126.22,41752.0,126.22,126.28,126.19,126.22,41752.0
2018-04-06 12:45:00,126.22,126.29,126.2,126.28,37808.0,126.22,126.29,126.2,126.28,37808.0
2018-04-06 12:50:00,126.27,126.29,126.26,126.29,22265.0,126.27,126.29,126.26,126.29,22265.0
2018-04-06 12:55:00,126.29,126.29,126.25,126.26,19130.0,126.29,126.29,126.25,126.26,19130.0
2018-04-06 13:00:00,126.28,126.29,126.26,126.27,10862.0,126.28,126.29,126.26,126.27,10862.0
2018-04-06 13:05:00,126.27,126.27,126.21,126.23,20180.0,126.27,126.27,126.21,126.23,20180.0
2018-04-06 13:10:00,126.24,126.25,126.16,126.18,26497.0,126.24,126.25,126.16,126.18,26497.0
2018-04-06 13:15:00,126.17,126.27,126.16,126.25,19173.0,126.17,126.27,126.16,126.25,19173.0
2018-04-06 13:20:00,126.25,126.36,126.24,126.36,28117.0,126.25,126.36,126.24,126.36,28117.0
2018-04-06 13:25:00,126.36,126.39,126.34,126.36,14386.0,126.36,126.39,126.34,126.36,14386.0
2018-04-06 13:30:00,126.36,126.38,126.25,126.28,20743.0,126.36,126.38,126.25,126.28,20743.0
2018-04-06 13:35:00,126.29,126.37,126.26,126.36,22889.0,126.29,126.37,126.26,126.36,22889.0
2018-04-06 13:40:00,126.37,126.38,126.28,126.31,64696.0,126.37,126.38,126.28,126.31,64696.0
2018-04-06 13:45:00,126.31,126.32,126.29,126.32,12863.0,126.31,126.32,126.29,126.32,12863.0
2018-04-06 13:50:00,126.32,126.33,126.3,126.32,15399.0,126.32,126.33,126.3,126.32,15399.0
2018-04-06 13:55:00,126.31,126.33,126.27,126.32,28944.0,126.31,126.33,126.27,126.32,28944.0
2018-04-06 14:00:00,126.32,126.33,126.27,126.31,21350.0,126.32,126.33,126.27,126.31,21350.0
2018-04-06 14:05:00,126.31,126.34,126.27,126.34,95093.0,126.31,126.34,126.27,126.34,95093.0
2018-04-06 14:10:00,126.34,126.37,126.33,126.36,66286.0,126.34,126.37,126.33,126.36,66286.0
2018-04-06 14:15:00,126.37,126.41,126.36,126.41,27245.0,126.37,126.41,126.36,126.41,27245.0
2018-04-06 14:20:00,126.41,126.42,126.3,126.3,44071.0,126.41,126.42,126.3,126.3,44071.0
2018-04-06 14:25:00,126.3,126.35,126.29,126.32,31654.0,126.3,126.35,126.29,126.32,31654.0
2018-04-06 14:30:00,126.31,126.32,126.28,126.3,12603.0,126.31,126.32,126.28,126.3,12603.0
2018-04-06 14:35:00,126.3,126.31,126.26,126.29,42282.0,126.3,126.31,126.26,126.29,42282.0
2018-04-06 14:40:00,126.29,126.31,126.23,126.29,55522.0,126.29,126.31,126.23,126.29,55522.0
2018-04-06 14:45:00,126.29,126.32,126.25,126.26,42056.0,126.29,126.32,126.25,126.26,42056.0
2018-04-06 14:50:00,126.27,126.31,126.25,126.27,19717.0,126.27,126.31,126.25,126.27,19717.0
2018-04-06 14:55:00,126.26,126.39,126.26,126.39,44461.0,126.26,126.39,126.26,126.39,44461.0
2018-04-06 15:00:00,126.39,126.45,126.36,126.45,49352.0,126.39,126.45,126.36,126.45,49352.0
2018-04-06 15:05:00,126.44,126.51,126.44,126.46,99734.0,126.44,126.51,126.44,126.46,99734.0
2018-04-06 15:10:00,126.46,126.48,126.39,126.42,69272.0,126.46,126.48,126.39,126.42,69272.0
2018-04-06 15:15:00,126.43,126.43,126.38,126.42,30535.0,126.43,126.43,126.38,126.42,30535.0
2018-04-06 15:20:00,126.42,126.45,126.38,126.42,45188.0,126.42,126.45,126.38,126.42,45188.0
2018-04-06 15:25:00,126.42,126.46,126.41,126.42,35696.0,126.42,126.46,126.41,126.42,35696.0
2018-04-06 15:30:00,126.42,126.44,126.41,126.44,83754.0,126.42,126.44,126.41,126.44,83754.0
2018-04-06 15:35:00,126.44,126.46,126.4,126.45,108345.0,126.44,126.46,126.4,126.45,108345.0
2018-04-06 15:40:00,126.45,126.46,126.41,126.42,64956.0,126.45,126.46,126.41,126.42,64956.0
2018-04-06 15:45:00,126.42,126.44,126.41,126.42,119637.0,126.42,126.44,126.41,126.42,119637.0
2018-04-06 15:50:00,126.43,126.43,126.38,126.39,103073.0,126.43,126.43,126.38,126.39,103073.0
2018-04-06 15:55:00,126.39,126.43,126.36,126.41,260721.0,126.39,126.43,126.36,126.41,260721.0
2018-04-09 09:30:00,126.45,126.47,126.25,126.28,194532.0,126.45,126.47,126.25,126.28,194532.0
2018-04-09 09:35:00,126.29,126.31,126.24,126.27,169709.0,126.29,126.31,126.24,126.27,169709.0
2018-04-09 09:40:00,126.28,126.33,126.23,126.27,71807.0,126.28,126.33,126.23,126.27,71807.0
2018-04-09 09:45:00,126.28,126.35,126.28,126.33,57619.0,126.28,126.35,126.28,126.33,57619.0
2018-04-09 09:50:00,126.33,126.33,126.25,126.3,46787.0,126.33,126.33,126.25,126.3,46787.0
2018-04-09 09:55:00,126.31,126.35,126.29,126.31,38033.0,126.31,126.35,126.29,126.31,38033.0
2018-04-09 10:00:00,126.31,126.37,126.26,126.28,56307.0,126.31,126.37,126.26,126.28,56307.0
2018-04-09 10:05:00,126.28,126.3,126.24,126.29,22622.0,126.28,126.3,126.24,126.29,22622.0
2018-04-09 10:10:00,126.28,126.32,126.27,126.32,10115.0,126.28,126.32,126.27,126.32,10115.0
2018-04-09 10:15:00,126.32,126.4,126.29,126.4,27835.0,126.32,126.4,126.29,126.4,27835.0
2018-04-09 10:20:00,126.41,126.47,126.41,126.41,56908.0,126.41,126.47,126.41,126.41,56908.0
2018-04-09 10:25:00,126.41,126.44,126.37,126.39,18633.0,126.41,126.44,126.37,126.39,18633.0
2018-04-09 10:30:00,126.4,126.43,126.33,126.34,25500.0,126.4,126.43,126.33,126.34,25500.0
2018-04-09 10:35:00,126.35,126.41,126.34,126.37,18789.0,126.35,126.41,126.34,126.37,18789.0
2018-04-09 10:40:00,126.37,126.45,126.37,126.43,31936.0,126.37,126.45,126.37,126.43,31936.0
2018-04-09 10:45:00,126.43,126.46,126.39,126.39,147122.0,126.43,126.46,126.39,126.39,147122.0
2018-04-09 10:50:00,126.39,126.39,126.3,126.32,23753.0,126.39,126.39,126.3,126.32,23753.0
2018-04-09 10:55:00,126.31,126.34,126.3,126.31,24670.0,126.31,126.34,126.3,126.31,24670.0
2018-04-09 11:00:00,126.31,126.35,126.3,126.34,19639.0,126.31,126.35,126.3,126.34,19639.0
2018-04-09 11:05:00,126.35,126.35,126.32,126.34,15014.0,126.35,126.35,126.32,126.34,15014.0
2018-04-09 11:10:00,126.35,126.46,126.35,126.46,28892.0,126.35,126.46,126.35,126.46,28892.0
2018-04-09 11:15:00,126.45,126.45,126.4,126.44,113799.0,126.45,126.45,126.4,126.44,113799.0
2018-04-09 11:20:00,126.44,126.48,126.42,126.47,24042.0,126.44,126.48,126.42,126.47,24042.0
2018-04-09 11:25:00,126.47,126.48,126.42,126.43,23501.0,126.47,126.48,126.42,126.43,23501.0
2018-04-09 11:30:00,126.43,126.46,126.39,126.41,27565.0,126.43,126.46,126.39,126.41,27565.0
2018-04-09 11:35:00,126.41,126.42,126.35,126.37,16150.0,126.41,126.42,126.35,126.37,16150.0
2018-04-09 11:40:00,126.38,126.43,126.37,126.41,12848.0,126.38,126.43,126.37,126.41,12848.0
2018-04-09 11:45:00,126.41,126.41,126.38,126.38,16526.0,126.41,126.41,126.38,126.38,16526.0
2018-04-09 11:50:00,126.39,126.42,126.38,126.4,14357.0,126.39,126.42,126.38,126.4,14357.0
2018-04-09 11:55:00,126.4,126.46,126.4,126.43,30703.0,126.4,126.46,126.4,126.43,30703.0
2018-04-09 12:00:00,126.43,126.45,126.4,126.4,14953.0,126.43,126.45,126.4,126.4,14953.0
2018-04-09 12:05:00,126.41,126.43,126.39,126.39,6792.0,126.41,126.43,126.39,126.39,6792.0
2018-04-09 12:10:00,126.39,126.41,126.37,126.39,24835.0,126.39,126.41,126.37,126.39,24835.0
2018-04-09 12:15:00,126.39,126.4,126.32,126.35,15417.0,126.39,126.4,126.32,126.35,15417.0
2018-04-09 12:20:00,126.35,126.42,126.35,126.42,18688.0,126.35,126.42,126.35,126.42,18688.0
2018-04-09 12:25:00,126.43,126.44,126.41,126.42,28682.0,126.43,126.44,126.41,126.42,28682.0
2018-04-09 12:30:00,126.42,126.47,126.41,126.46,22963.0,126.42,126.47,126.41,126.46,22963.0
2018-04-09 12:35:00,126.47,126.7,126.47,126.68,484734.0,126.47,126.7,126.47,126.68,484734.0
2018-04-09 12:40:00,126.68,126.75,126.68,126.7,43663.0,126.68,126.75,126.68,126.7,43663.0
2018-04-09 12:45:00,126.7,126.72,126.67,126.69,19660.0,126.7,126.72,126.67,126.69,19660.0
2018-04-09 12:50:00,126.7,126.71,126.62,126.63,16823.0,126.7,126.71,126.62,126.63,16823.0
2018-04-09 12:55:00,126.63,126.63,126.59,126.6,17191.0,126.63,126.63,126.59,126.6,17191.0
2018-04-09 13:00:00,126.62,126.68,126.6,126.6,37446.0,126.62,126.68,126.6,126.6,37446.0
2018-04-09 13:05:00,126.61,126.69,126.61,126.69,22262.0,126.61,126.69,126.61,126.69,22262.0
2018-04-09 13:10:00,126.69,126.76,126.68,126.75,26785.0,126.69,126.76,126.68,126.75,26785.0
2018-04-09 13:15:00,126.75,126.76,126.72,126.72,40099.0,126.75,126.76,126.72,126.72,40099.0
2018-04-09 13:20:00,126.72,126.77,126.7,126.74,14199.0,126.72,126.77,126.7,126.74,14199.0
2018-04-09 13:25:00,126.73,126.77,126.71,126.71,23550.0,126.73,126.77,126.71,126.71,23550.0
2018-04-09 13:30:00,126.7,126.71,126.66,126.67,12705.0,126.7,126.71,126.66,126.67,12705.0
2018-04-09 13:35:00,126.67,126.69,126.67,126.67,9152.0,126.67,126.69,126.67,126.67,9152.0
2018-04-09 13:40:00,126.67,126.7,126.67,126.69,46683.0,126.67,126.7,126.67,126.69,46683.0
2018-04-09 13:45:00,126.69,126.76,126.68,126.72,12926.0,126.69,126.76,126.68,126.72,12926.0
2018-04-09 13:50:00,126.72,126.73,126.69,126.7,44372.0,126.72,126.73,126.69,126.7,44372.0
2018-04-09 13:55:00,126.7,126.7,126.65,126.66,20624.0,126.7,126.7,126.65,126.66,20624.0
2018-04-09 14:00:00,126.66,126.72,126.65,126.72,9901.0,126.66,126.72,126.65,126.72,9901.0
2018-04-09 14:05:00,126.72,126.73,126.67,126.68,21278.0,126.72,126.73,126.67,126.68,21278.0
2018-04-09 14:10:00,126.69,126.72,126.69,126.71,8012.0,126.69,126.72,126.69,126.71,8012.0
2018-04-09 14:15:00,126.71,126.73,126.7,126.73,3932.0,126.71,126.73,126.7,126.73,3932.0
2018-04-09 14:20:00,126.73,126.74,126.72,126.74,13146.0,126.73,126.74,126.72,126.74,13146.0
2018-04-09 14:25:00,126.74,126.75,126.72,126.72,7950.0,126.74,126.75,126.72,126.72,7950.0
2018-04-09 14:30:00,126.73,126.76,126.72,126.74,10634.0,126.73,126.76,126.72,126.74,10634.0
2018-04-09 14:35:00,126.74,126.79,126.73,126.78,18173.0,126.74,126.79,126.73,126.78,18173.0
2018-04-09 14:40:00,126.78,126.81,126.77,126.8,17363.0,126.78,126.81,126.77,126.8,17363.0
2018-04-09 14:45:00,126.8,126.86,126.77,126.84,36459.0,126.8,126.86,126.77,126.84,36459.0
2018-04-09 14:50:00,126.84,126.85,126.79,126.83,56935.0,126.84,126.85,126.79,126.83,56935.0
2018-04-09 14:55:00,126.83,126.83,126.8,126.81,11433.0,126.83,126.83,126.8,126.81,11433.0
2018-04-09 15:00:00,126.8,126.8,126.75,126.77,15735.0,126.8,126.8,126.75,126.77,15735.0
2018-04-09 15:05:00,126.78,126.81,126.77,126.81,11974.0,126.78,126.81,126.77,126.81,11974.0
2018-04-09 15:10:00,126.8,126.8,126.75,126.76,24790.0,126.8,126.8,126.75,126.76,24790.0
2018-04-09 15:15:00,126.77,126.82,126.77,126.81,16135.0,126.77,126.82,126.77,126.81,16135.0
2018-04-09 15:20:00,126.82,126.82,126.72,126.73,35678.0,126.82,126.82,126.72,126.73,35678.0
2018-04-09 15:25:00,126.73,126.75,126.71,126.72,19421.0,126.73,126.75,126.71,126.72,19421.0
2018-04-09 15:30:00,126.72,126.78,126.72,126.74,28342.0,126.72,126.78,126.72,126.74,28342.0
2018-04-09 15:35:00,126.74,126.76,126.7,126.71,12761.0,126.74,126.76,126.7,126.71,12761.0
2018-04-09 15:40:00,126.71,126.73,126.7,126.73,29569.0,126.71,126.73,126.7,126.73,29569.0
2018-04-09 15:45:00,126.72,126.76,126.7,126.73,37712.0,126.72,126.76,126.7,126.73,37712.0
2018-04-09 15:50:00,126.73,126.77,126.73,126.76,49234.0,126.73,126.77,126.73,126.76,49234.0
2018-04-09 15:55:00,126.75,126.82,126.73,126.8,177469.0,126.75,126.82,126.73,126.8,177469.0
2018-04-10 09:30:00,127.02,127.12,127.01,127.11,158166.0,127.02,127.12,127.01,127.11,158166.0
2018-04-10 09:35:00,127.11,127.15,127.06,127.07,108596.0,127.11,127.15,127.06,127.07,108596.0
2018-04-10 09:40:00,127.08,127.14,127.08,127.11,64365.0,127.08,127.14,127.08,127.11,64365.0
2018-04-10 09:45:00,127.1,127.1,127.05,127.07,38884.0,127.1,127.1,127.05,127.07,38884.0
2018-04-10 09:50:00,127.06,127.09,126.96,126.98,80277.0,127.06,127.09,126.96,126.98,80277.0
2018-04-10 09:55:00,127.01,127.04,126.87,126.95,87083.0,127.01,127.04,126.87,126.95,87083.0
2018-04-10 10:00:00,126.96,127.08,126.96,127.01,49141.0,126.96,127.08,126.96,127.01,49141.0
2018-04-10 10:05:00,127.01,127.06,127.01,127.05,36992.0,127.01,127.06,127.01,127.05,36992.0
2018-04-10 10:10:00,127.04,127.07,127.01,127.01,33884.0,127.04,127.07,127.01,127.01,33884.0
2018-04-10 10:15:00,127.0,127.06,126.99,127.06,27541.0,127.0,127.06,126.99,127.06,27541.0
2018-04-10 10:20:00,127.06,127.08,127.02,127.07,29650.0,127.06,127.08,127.02,127.07,29650.0
2018-04-10 10:25:00,127.07,127.07,126.98,127.0,24120.0,127.07,127.07,126.98,127.0,24120.0
2018-04-10 10:30:00,127.0,127.03,126.88,126.91,71834.0,127.0,127.03,126.88,126.91,71834.0
2018-04-10 10:35:00,126.9,126.97,126.89,126.97,51549.0,126.9,126.97,126.89,126.97,51549.0
2018-04-10 10:40:00,126.96,126.98,126.94,126.97,20824.0,126.96,126.98,126.94,126.97,20824.0
2018-04-10 10:45:00,126.97,126.99,126.94,126.98,28486.0,126.97,126.99,126.94,126.98,28486.0
2018-04-10 10:50:00,126.98,127.06,126.98,127.01,114403.0,126.98,127.06,126.98,127.01,114403.0
2018-04-10 10:55:00,127.01,127.07,127.01,127.04,85381.0,127.01,127.07,127.01,127.04,85381.0
2018-04-10 11:00:00,127.04,127.06,126.97,126.99,72247.0,127.04,127.06,126.97,126.99,72247.0
2018-04-10 11:05:00,127.0,127.03,126.97,127.02,26998.0,127.0,127.03,126.97,127.02,26998.0
2018-04-10 11:10:00,127.02,127.03,126.96,126.99,37418.0,127.02,127.03,126.96,126.99,37418.0
2018-04-10 11:15:00,126.98,126.98,126.82,126.84,74689.0,126.98,126.98,126.82,126.84,74689.0
2018-04-10 11:20:00,126.83,126.83,126.73,126.79,43374.0,126.83,126.83,126.73,126.79,43374.0
2018-04-10 11:25:00,126.8,126.8,126.67,126.74,122701.0,126.8,126.8,126.67,126.74,122701.0
2018-04-10 11:30:00,126.75,126.81,126.73,126.81,28198.0,126.75,126.81,126.73,126.81,28198.0
2018-04-10 11:35:00,126.8,126.8,126.76,126.78,42787.0,126.8,126.8,126.76,126.78,42787.0
2018-04-10 11:40:00,126.73,126.81,126.72,126.81,24763.0,126.73,126.81,126.72,126.81,24763.0
2018-04-10 11:45:00,126.8,126.94,126.79,126.91,156564.0,126.8,126.94,126.79,126.91,156564.0
2018-04-10 11:50:00,126.92,126.96,126.87,126.88,53798.0,126.92,126.96,126.87,126.88,53798.0
2018-04-10 11:55:00,126.9,126.94,126.89,126.93,16629.0,126.9,126.94,126.89,126.93,16629.0
2018-04-10 12:00:00,126.93,126.99,126.92,126.95,38972.0,126.93,126.99,126.92,126.95,38972.0
2018-04-10 12:05:00,126.95,126.97,126.93,126.95,27967.0,126.95,126.97,126.93,126.95,27967.0
2018-04-10 12:10:00,126.95,126.96,126.92,126.96,17260.0,126.95,126.96,126.92,126.96,17260.0
2018-04-10 12:15:00,126.95,126.97,126.9,126.93,20325.0,126.95,126.97,126.9,126.93,20325.0
2018-04-10 12:20:00,126.93,126.97,126.91,126.95,14692.0,126.93,126.97,126.91,126.95,14692.0
2018-04-10 12:25:00,126.96,127.09,126.95,127.08,138816.0,126.96,127.09,126.95,127.08,138816.0
2018-04-10 12:30:00,127.09,127.09,127.0,127.04,32029.0,127.09,127.09,127.0,127.04,32029.0
2018-04-10 12:35:00,127.04,127.05,127.0,127.01,20510.0,127.04,127.05,127.0,127.01,20510.0
2018-04-10 12:40:00,127.01,127.08,127.01,127.08,26840.0,127.01,127.08,127.01,127.08,26840.0
2018-04-10 12:45:00,127.08,127.08,126.99,126.99,23761.0,127.08,127.08,126.99,126.99,23761.0
2018-04-10 12:50:00,126.99,127.03,126.99,127.01,21450.0,126.99,127.03,126.99,127.01,21450.0
2018-04-10 12:55:00,127.01,127.02,126.97,127.01,11240.0,127.01,127.02,126.97,127.01,11240.0
2018-04-10 13:00:00,127.01,127.02,126.96,126.97,9334.0,127.01,127.02,126.96,126.97,9334.0
2018-04-10 13:05:00,126.97,127.01,126.97,127.01,6727.0,126.97,127.01,126.97,127.01,6727.0
2018-04-10 13:10:00,127.01,127.05,126.98,127.05,18928.0,127.01,127.05,126.98,127.05,18928.0
2018-04-10 13:15:00,127.05,127.23,127.03,127.19,203030.0,127.05,127.23,127.03,127.19,203030.0
2018-04-10 13:20:00,127.17,127.26,127.17,127.24,115116.0,127.17,127.26,127.17,127.24,115116.0
2018-04-10 13:25:00,127.25,127.31,127.24,127.28,36652.0,127.25,127.31,127.24,127.28,36652.0
2018-04-10 13:30:00,127.27,127.28,127.16,127.17,70903.0,127.27,127.28,127.16,127.17,70903.0
2018-04-10 13:35:00,127.17,127.2,127.16,127.18,16195.0,127.17,127.2,127.16,127.18,16195.0
2018-04-10 13:40:00,127.17,127.19,127.13,127.14,23067.0,127.17,127.19,127.13,127.14,23067.0
2018-04-10 13:45:00,127.14,127.22,127.13,127.18,23072.0,127.14,127.22,127.13,127.18,23072.0
2018-04-10 13:50:00,127.18,127.18,127.03,127.04,36969.0,127.18,127.18,127.03,127.04,36969.0
2018-04-10 13:55:00,127.05,127.05,126.94,126.96,75612.0,127.05,127.05,126.94,126.96,75612.0
2018-04-10 14:00:00,126.97,126.99,126.93,126.98,17360.0,126.97,126.99,126.93,126.98,17360.0
2018-04-10 14:05:00,126.98,127.0,126.97,127.0,14915.0,126.98,127.0,126.97,127.0,14915.0
2018-04-10 14:10:00,127.0,127.02,126.95,127.0,138842.0,127.0,127.02,126.95,127.0,138842.0
2018-04-10 14:15:00,126.99,127.01,126.97,127.0,10094.0,126.99,127.01,126.97,127.0,10094.0
2018-04-10 14:20:00,127.0,127.04,126.99,127.03,44776.0,127.0,127.04,126.99,127.03,44776.0
2018-04-10 14:25:00,127.03,127.07,127.02,127.07,51568.0,127.03,127.07,127.02,127.07,51568.0
2018-04-10 14:30:00,127.07,127.08,127.05,127.06,198904.0,127.07,127.08,127.05,127.06,198904.0
2018-04-10 14:35:00,127.07,127.15,127.06,127.14,154025.0,127.07,127.15,127.06,127.14,154025.0
2018-04-10 14:40:00,127.15,127.23,127.12,127.18,127522.0,127.15,127.23,127.12,127.18,127522.0
2018-04-10 14:45:00,127.18,127.19,127.12,127.15,29690.0,127.18,127.19,127.12,127.15,29690.0
2018-04-10 14:50:00,127.15,127.22,127.15,127.19,43714.0,127.15,127.22,127.15,127.19,43714.0
2018-04-10 14:55:00,127.2,127.24,127.2,127.23,15718.0,127.2,127.24,127.2,127.23,15718.0
2018-04-10 15:00:00,127.23,127.25,127.16,127.25,58406.0,127.23,127.25,127.16,127.25,58406.0
2018-04-10 15:05:00,127.24,127.24,127.21,127.24,101032.0,127.24,127.24,127.21,127.24,101032.0
2018-04-10 15:10:00,127.23,127.25,127.18,127.2,52008.0,127.23,127.25,127.18,127.2,52008.0
2018-04-10 15:15:00,127.2,127.2,127.15,127.16,34758.0,127.2,127.2,127.15,127.16,34758.0
2018-04-10 15:20:00,127.16,127.19,127.15,127.17,49242.0,127.16,127.19,127.15,127.17,49242.0
2018-04-10 15:25:00,127.17,127.17,127.1,127.13,54253.0,127.17,127.17,127.1,127.13,54253.0
2018-04-10 15:30:00,127.12,127.12,127.09,127.1,55248.0,127.12,127.12,127.09,127.1,55248.0
2018-04-10 15:35:00,127.1,127.12,127.08,127.09,86349.0,127.1,127.12,127.08,127.09,86349.0
2018-04-10 15:40:00,127.09,127.15,127.08,127.14,60434.0,127.09,127.15,127.08,127.14,60434.0
2018-04-10 15:45:00,127.13,127.15,127.1,127.15,48722.0,127.13,127.15,127.1,127.15,48722.0
2018-04-10 15:50:00,127.14,127.17,127.12,127.16,74311.0,127.14,127.17,127.12,127.16,74311.0
2018-04-10 15:55:00,127.15,127.15,127.1,127.11,167938.0,127.15,127.15,127.1,127.11,167938.0
2018-04-11 09:30:00,128.09,128.16,128.07,128.12,176875.0,128.09,128.16,128.07,128.12,176875.0
2018-04-11 09:35:00,128.12,128.18,128.11,128.18,127262.0,128.12,128.18,128.11,128.18,127262.0
2018-04-11 09:40:00,128.17,128.26,128.14,128.26,85250.0,128.17,128.26,128.14,128.26,85250.0
2018-04-11 09:45:00,128.26,128.33,128.26,128.31,111445.0,128.26,128.33,128.26,128.31,111445.0
2018-04-11 09:50:00,128.33,128.39,128.29,128.29,164015.0,128.33,128.39,128.29,128.29,164015.0
2018-04-11 09:55:00,128.3,128.3,128.14,128.25,128292.0,128.3,128.3,128.14,128.25,128292.0
2018-04-11 10:00:00,128.25,128.26,128.13,128.19,182115.0,128.25,128.26,128.13,128.19,182115.0
2018-04-11 10:05:00,128.19,128.34,128.19,128.32,145261.0,128.19,128.34,128.19,128.32,145261.0
2018-04-11 10:10:00,128.33,128.39,128.31,128.38,60163.0,128.33,128.39,128.31,128.38,60163.0
2018-04-11 10:15:00,128.38,128.39,128.3,128.32,73761.0,128.38,128.39,128.3,128.32,73761.0
2018-04-11 10:20:00,128.31,128.36,128.29,128.31,114808.0,128.31,128.36,128.29,128.31,114808.0
2018-04-11 10:25:00,128.31,128.35,128.25,128.31,72435.0,128.31,128.35,128.25,128.31,72435.0
2018-04-11 10:30:00,128.3,128.37,128.15,128.28,109019.0,128.3,128.37,128.15,128.28,109019.0
2018-04-11 10:35:00,128.28,128.31,128.25,128.3,50358.0,128.28,128.31,128.25,128.3,50358.0
2018-04-11 10:40:00,128.3,128.4,128.3,128.4,63166.0,128.3,128.4,128.3,128.4,63166.0
2018-04-11 10:45:00,128.4,128.51,128.4,128.5,91159.0,128.4,128.51,128.4,128.5,91159.0
2018-04-11 10:50:00,128.51,128.89,128.49,128.79,713439.0,128.51,128.89,128.49,128.79,713439.0
2018-04-11 10:55:00,128.8,128.88,128.7,128.86,523646.0,128.8,128.88,128.7,128.86,523646.0
2018-04-11 11:00:00,128.87,128.91,128.8,128.86,230848.0,128.87,128.91,128.8,128.86,230848.0
2018-04-11 11:05:00,128.86,129.0,128.82,128.92,264457.0,128.86,129.0,128.82,128.92,264457.0
2018-04-11 11:10:00,128.93,128.93,128.82,128.83,287532.0,128.93,128.93,128.82,128.83,287532.0
2018-04-11 11:15:00,128.82,129.26,128.82,129.16,340731.0,128.82,129.26,128.82,129.16,340731.0
2018-04-11 11:20:00,129.16,129.29,129.14,129.18,306319.0,129.16,129.29,129.14,129.18,306319.0
2018-04-11 11:25:00,129.18,129.35,129.18,129.23,179182.0,129.18,129.35,129.18,129.23,179182.0
2018-04-11 11:30:00,129.23,129.25,129.17,129.24,125042.0,129.23,129.25,129.17,129.24,125042.0
2018-04-11 11:35:00,129.24,129.44,129.23,129.44,196153.0,129.24,129.44,129.23,129.44,196153.0
2018-04-11 11:40:00,129.44,129.47,129.33,129.37,119458.0,129.44,129.47,129.33,129.37,119458.0
2018-04-11 11:45:00,129.38,129.4,129.3,129.33,93391.0,129.38,129.4,129.3,129.33,93391.0
2018-04-11 11:50:00,129.33,129.38,129.07,129.08,219708.0,129.33,129.38,129.07,129.08,219708.0
2018-04-11 11:55:00,129.08,129.16,129.03,129.07,117479.0,129.08,129.16,129.03,129.07,117479.0
2018-04-11 12:00:00,129.07,129.18,129.04,129.04,150165.0,129.07,129.18,129.04,129.04,150165.0
2018-04-11 12:05:00,129.03,129.14,129.03,129.12,76578.0,129.03,129.14,129.03,129.12,76578.0
2018-04-11 12:10:00,129.12,129.15,129.03,129.13,77412.0,129.12,129.15,129.03,129.13,77412.0
2018-04-11 12:15:00,129.13,129.14,128.64,128.7,257568.0,129.13,129.14,128.64,128.7,257568.0
2018-04-11 12:20:00,128.71,128.71,128.52,128.65,303043.0,128.71,128.71,128.52,128.65,303043.0
2018-04-11 12:25:00,128.64,128.74,128.64,128.73,82619.0,128.64,128.74,128.64,128.73,82619.0
2018-04-11 12:30:00,128.74,128.75,128.68,128.73,60237.0,128.74,128.75,128.68,128.73,60237.0
2018-04-11 12:35:00,128.71,128.86,128.71,128.85,146570.0,128.71,128.86,128.71,128.85,146570.0
2018-04-11 12:40:00,128.83,128.89,128.83,128.86,38313.0,128.83,128.89,128.83,128.86,38313.0
2018-04-11 12:45:00,128.87,128.91,128.81,128.88,30726.0,128.87,128.91,128.81,128.88,30726.0
2018-04-11 12:50:00,128.87,128.87,128.78,128.83,40326.0,128.87,128.87,128.78,128.83,40326.0
2018-04-11 12:55:00,128.83,128.85,128.76,128.79,45213.0,128.83,128.85,128.76,128.79,45213.0
2018-04-11 13:00:00,128.79,128.81,128.39,128.42,154644.0,128.79,128.81,128.39,128.42,154644.0
2018-04-11 13:05:00,128.43,128.56,128.43,128.56,55900.0,128.43,128.56,128.43,128.56,55900.0
2018-04-11 13:10:00,128.56,128.6,128.53,128.54,34145.0,128.56,128.6,128.53,128.54,34145.0
2018-04-11 13:15:00,128.55,128.55,128.4,128.47,49227.0,128.55,128.55,128.4,128.47,49227.0
2018-04-11 13:20:00,128.48,128.54,128.46,128.51,48631.0,128.48,128.54,128.46,128.51,48631.0
2018-04-11 13:25:00,128.5,128.61,128.49,128.6,42466.0,128.5,128.61,128.49,128.6,42466.0
2018-04-11 13:30:00,128.61,128.81,128.6,128.73,151430.0,128.61,128.81,128.6,128.73,151430.0
2018-04-11 13:35:00,128.73,128.73,128.61,128.63,62374.0,128.73,128.73,128.61,128.63,62374.0
2018-04-11 13:40:00,128.63,128.67,128.53,128.58,69233.0,128.63,128.67,128.53,128.58,69233.0
2018-04-11 13:45:00,128.59,128.6,128.46,128.51,60241.0,128.59,128.6,128.46,128.51,60241.0
2018-04-11 13:50:00,128.51,128.53,128.46,128.53,43804.0,128.51,128.53,128.46,128.53,43804.0
2018-04-11 13:55:00,128.52,128.58,128.5,128.5,41672.0,128.52,128.58,128.5,128.5,41672.0
2018-04-11 14:00:00,128.53,128.62,128.27,128.31,136907.0,128.53,128.62,128.27,128.31,136907.0
2018-04-11 14:05:00,128.31,128.38,128.0,128.25,345661.0,128.31,128.38,128.0,128.25,345661.0
2018-04-11 14:10:00,128.23,128.23,127.85,127.91,201700.0,128.23,128.23,127.85,127.91,201700.0
2018-04-11 14:15:00,127.92,127.94,127.78,127.94,244552.0,127.92,127.94,127.78,127.94,244552.0
2018-04-11 14:20:00,127.95,128.06,127.93,128.05,102896.0,127.95,128.06,127.93,128.05,102896.0
2018-04-11 14:25:00,128.04,128.07,127.97,128.04,64415.0,128.04,128.07,127.97,128.04,64415.0
2018-04-11 14:30:00,128.04,128.05,127.97,128.05,34568.0,128.04,128.05,127.97,128.05,34568.0
2018-04-11 14:35:00,128.04,128.07,127.97,127.99,38402.0,128.04,128.07,127.97,127.99,38402.0
2018-04-11 14:40:00,128.0,128.07,127.89,128.06,112628.0,128.0,128.07,127.89,128.06,112628.0
2018-04-11 14:45:00,128.05,128.09,128.02,128.03,26502.0,128.05,128.09,128.02,128.03,26502.0
2018-04-11 14:50:00,128.03,128.09,128.02,128.05,42710.0,128.03,128.09,128.02,128.05,42710.0
2018-04-11 14:55:00,128.06,128.07,127.94,127.96,34375.0,128.06,128.07,127.94,127.96,34375.0
2018-04-11 15:00:00,127.97,128.03,127.91,128.02,83441.0,127.97,128.03,127.91,128.02,83441.0
2018-04-11 15:05:00,128.02,128.17,128.02,128.17,52732.0,128.02,128.17,128.02,128.17,52732.0
2018-04-11 15:10:00,128.16,128.17,128.11,128.15,61139.0,128.16,128.17,128.11,128.15,61139.0
2018-04-11 15:15:00,128.16,128.19,128.13,128.17,33661.0,128.16,128.19,128.13,128.17,33661.0
2018-04-11 15:20:00,128.16,128.2,128.15,128.2,44086.0,128.16,128.2,128.15,128.2,44086.0
2018-04-11 15:25:00,128.19,128.23,128.15,128.19,54981.0,128.19,128.23,128.15,128.19,54981.0
2018-04-11 15:30:00,128.19,128.2,128.12,128.13,75827.0,128.19,128.2,128.12,128.13,75827.0
2018-04-11 15:35:00,128.13,128.17,128.11,128.12,86947.0,128.13,128.17,128.11,128.12,86947.0
2018-04-11 15:40:00,128.12,128.12,128.05,128.09,120724.0,128.12,128.12,128.05,128.09,120724.0
2018-04-11 15:45:00,128.1,128.11,128.06,128.07,135186.0,128.1,128.11,128.06,128.07,135186.0
2018-04-11 15:50:00,128.06,128.12,128.06,128.09,119434.0,128.06,128.12,128.06,128.09,119434.0
2018-04-11 15:55:00,128.09,128.12,128.06,128.11,220118.0,128.09,128.12,128.06,128.11,220118.0
2018-04-12 09:30:00,127.25,127.34,127.21,127.32,222171.0,127.25,127.34,127.21,127.32,222171.0
2018-04-12 09:35:00,127.31,127.31,127.16,127.16,92167.0,127.31,127.31,127.16,127.16,92167.0
2018-04-12 09:40:00,127.16,127.21,127.1,127.19,120416.0,127.16,127.21,127.1,127.19,120416.0
2018-04-12 09:45:00,127.18,127.19,127.08,127.19,54562.0,127.18,127.19,127.08,127.19,54562.0
2018-04-12 09:50:00,127.2,127.25,127.13,127.2,78626.0,127.2,127.25,127.13,127.2,78626.0
2018-04-12 09:55:00,127.2,127.21,126.95,127.05,337042.0,127.2,127.21,126.95,127.05,337042.0
2018-04-12 10:00:00,127.05,127.21,127.04,127.13,119245.0,127.05,127.21,127.04,127.13,119245.0
2018-04-12 10:05:00,127.13,127.13,127.0,127.06,77936.0,127.13,127.13,127.0,127.06,77936.0
2018-04-12 10:10:00,127.06,127.06,126.91,126.97,153775.0,127.06,127.06,126.91,126.97,153775.0
2018-04-12 10:15:00,126.98,126.99,126.9,126.9,41875.0,126.98,126.99,126.9,126.9,41875.0
2018-04-12 10:20:00,126.91,126.95,126.86,126.92,326709.0,126.91,126.95,126.86,126.92,326709.0
2018-04-12 10:25:00,126.92,126.96,126.91,126.94,36888.0,126.92,126.96,126.91,126.94,36888.0
2018-04-12 10:30:00,126.95,126.95,126.83,126.88,94324.0,126.95,126.95,126.83,126.88,94324.0
2018-04-12 10:35:00,126.88,127.01,126.85,126.95,52064.0,126.88,127.01,126.85,126.95,52064.0
2018-04-12 10:40:00,126.95,127.03,126.94,126.97,59087.0,126.95,127.03,126.94,126.97,59087.0
2018-04-12 10:45:00,126.97,127.06,126.97,126.99,54152.0,126.97,127.06,126.97,126.99,54152.0
2018-04-12 10:50:00,127.0,127.01,126.91,126.95,49941.0,127.0,127.01,126.91,126.95,49941.0
2018-04-12 10:55:00,126.94,126.97,126.87,126.89,77311.0,126.94,126.97,126.87,126.89,77311.0
2018-04-12 11:00:00,126.89,127.01,126.88,126.99,74691.0,126.89,127.01,126.88,126.99,74691.0
2018-04-12 11:05:00,126.98,127.01,126.92,126.93,21526.0,126.98,127.01,126.92,126.93,21526.0
2018-04-12 11:10:00,126.93,126.93,126.86,126.91,54419.0,126.93,126.93,126.86,126.91,54419.0
2018-04-12 11:15:00,126.91,126.93,126.82,126.85,112383.0,126.91,126.93,126.82,126.85,112383.0
2018-04-12 11:20:00,126.83,126.84,126.65,126.74,353332.0,126.83,126.84,126.65,126.74,353332.0
2018-04-12 11:25:00,126.74,126.81,126.72,126.81,102197.0,126.74,126.81,126.72,126.81,102197.0
2018-04-12 11:30:00,126.8,126.8,126.73,126.76,41662.0,126.8,126.8,126.73,126.76,41662.0
2018-04-12 11:35:00,126.76,126.83,126.75,126.78,69476.0,126.76,126.83,126.75,126.78,69476.0
2018-04-12 11:40:00,126.78,126.79,126.73,126.76,40762.0,126.78,126.79,126.73,126.76,40762.0
2018-04-12 11:45:00,126.77,126.86,126.76,126.86,46143.0,126.77,126.86,126.76,126.86,46143.0
2018-04-12 11:50:00,126.85,126.93,126.84,126.85,41684.0,126.85,126.93,126.84,126.85,41684.0
2018-04-12 11:55:00,126.85,126.91,126.85,126.87,38305.0,126.85,126.91,126.85,126.87,38305.0
2018-04-12 12:00:00,126.9,126.94,126.86,126.93,38260.0,126.9,126.94,126.86,126.93,38260.0
2018-04-12 12:05:00,126.92,126.92,126.86,126.92,32413.0,126.92,126.92,126.86,126.92,32413.0
2018-04-12 12:10:00,126.91,126.96,126.88,126.96,29919.0,126.91,126.96,126.88,126.96,29919.0
2018-04-12 12:15:00,126.98,126.98,126.91,126.92,17589.0,126.98,126.98,126.91,126.92,17589.0
2018-04-12 12:20:00,126.92,126.93,126.86,126.86,18386.0,126.92,126.93,126.86,126.86,18386.0
2018-04-12 12:25:00,126.86,126.87,126.83,126.85,14095.0,126.86,126.87,126.83,126.85,14095.0
2018-04-12 12:30:00,126.85,126.86,126.78,126.79,37543.0,126.85,126.86,126.78,126.79,37543.0
2018-04-12 12:35:00,126.79,126.86,126.75,126.86,37037.0,126.79,126.86,126.75,126.86,37037.0
2018-04-12 12:40:00,126.86,126.87,126.82,126.83,28564.0,126.86,126.87,126.82,126.83,28564.0
2018-04-12 12:45:00,126.83,126.83,126.78,126.83,26810.0,126.83,126.83,126.78,126.83,26810.0
2018-04-12 12:50:00,126.84,126.84,126.69,126.76,96364.0,126.84,126.84,126.69,126.76,96364.0
2018-04-12 12:55:00,126.76,126.88,126.74,126.87,24756.0,126.76,126.88,126.74,126.87,24756.0
2018-04-12 13:00:00,126.86,126.87,126.8,126.8,18534.0,126.86,126.87,126.8,126.8,18534.0
2018-04-12 13:05:00,126.8,126.92,126.75,126.84,110272.0,126.8,126.92,126.75,126.84,110272.0
2018-04-12 13:10:00,126.84,126.97,126.82,126.92,51180.0,126.84,126.97,126.82,126.92,51180.0
2018-04-12 13:15:00,126.9,127.02,126.9,126.93,138544.0,126.9,127.02,126.9,126.93,138544.0
2018-04-12 13:20:00,126.94,126.98,126.85,126.87,79924.0,126.94,126.98,126.85,126.87,79924.0
2018-04-12 13:25:00,126.88,126.99,126.87,126.96,88376.0,126.88,126.99,126.87,126.96,88376.0
2018-04-12 13:30:00,126.96,127.05,126.91,126.93,117637.0,126.96,127.05,126.91,126.93,117637.0
2018-04-12 13:35:00,126.93,126.94,126.79,126.81,77024.0,126.93,126.94,126.79,126.81,77024.0
2018-04-12 13:40:00,126.82,126.89,126.81,126.83,23286.0,126.82,126.89,126.81,126.83,23286.0
2018-04-12 13:45:00,126.83,126.88,126.82,126.85,36149.0,126.83,126.88,126.82,126.85,36149.0
2018-04-12 13:50:00,126.85,126.86,126.81,126.82,26252.0,126.85,126.86,126.81,126.82,26252.0
2018-04-12 13:55:00,126.82,126.9,126.82,126.85,19292.0,126.82,126.9,126.82,126.85,19292.0
2018-04-12 14:00:00,126.85,126.86,126.79,126.81,100394.0,126.85,126.86,126.79,126.81,100394.0
2018-04-12 14:05:00,126.82,126.87,126.81,126.82,12578.0,126.82,126.87,126.81,126.82,12578.0
2018-04-12 14:10:00,126.82,126.83,126.79,126.81,21311.0,126.82,126.83,126.79,126.81,21311.0
2018-04-12 14:15:00,126.8,126.81,126.74,126.76,20143.0,126.8,126.81,126.74,126.76,20143.0
2018-04-12 14:20:00,126.77,126.77,126.71,126.73,30844.0,126.77,126.77,126.71,126.73,30844.0
2018-04-12 14:25:00,126.72,126.78,126.72,126.76,16752.0,126.72,126.78,126.72,126.76,16752.0
2018-04-12 14:30:00,126.76,126.81,126.74,126.79,18734.0,126.76,126.81,126.74,126.79,18734.0
2018-04-12 14:35:00,126.79,126.81,126.76,126.77,25102.0,126.79,126.81,126.76,126.77,25102.0
2018-04-12 14:40:00,126.77,126.81,126.76,126.79,18964.0,126.77,126.81,126.76,126.79,18964.0
2018-04-12 14:45:00,126.79,126.82,126.77,126.78,99406.0,126.79,126.82,126.77,126.78,99406.0
2018-04-12 14:50:00,126.78,126.81,126.78,126.8,59754.0,126.78,126.81,126.78,126.8,59754.0
2018-04-12 14:55:00,126.81,126.82,126.74,126.76,45633.0,126.81,126.82,126.74,126.76,45633.0
2018-04-12 15:00:00,126.76,126.79,126.74,126.79,69546.0,126.76,126.79,126.74,126.79,69546.0
2018-04-12 15:05:00,126.79,126.81,126.78,126.8,66411.0,126.79,126.81,126.78,126.8,66411.0
2018-04-12 15:10:00,126.79,126.83,126.79,126.81,25665.0,126.79,126.83,126.79,126.81,25665.0
2018-04-12 15:15:00,126.8,126.82,126.78,126.8,32332.0,126.8,126.82,126.78,126.8,32332.0
2018-04-12 15:20:00,126.8,126.8,126.72,126.73,70120.0,126.8,126.8,126.72,126.73,70120.0
2018-04-12 15:25:00,126.73,126.75,126.56,126.58,117207.0,126.73,126.75,126.56,126.58,117207.0
2018-04-12 15:30:00,126.58,126.61,126.52,126.55,122077.0,126.58,126.61,126.52,126.55,122077.0
2018-04-12 15:35:00,126.55,126.56,126.47,126.48,77281.0,126.55,126.56,126.47,126.48,77281.0
2018-04-12 15:40:00,126.48,126.6,126.47,126.58,78259.0,126.48,126.6,126.47,126.58,78259.0
2018-04-12 15:45:00,126.58,126.61,126.55,126.57,254588.0,126.58,126.61,126.55,126.57,254588.0
2018-04-12 15:50:00,126.58,126.59,126.53,126.55,213790.0,126.58,126.59,126.53,126.55,213790.0
2018-04-12 15:55:00,126.55,126.64,126.54,126.62,429439.0,126.55,126.64,126.54,126.62,429439.0
2018-04-13 09:30:00,127.07,127.18,127.03,127.12,348348.0,127.07,127.18,127.03,127.12,348348.0
2018-04-13 09:35:00,127.13,127.16,127.09,127.15,41872.0,127.13,127.16,127.09,127.15,41872.0
2018-04-13 09:40:00,127.14,127.32,127.12,127.27,59962.0,127.14,127.32,127.12,127.27,59962.0
2018-04-13 09:45:00,127.25,127.38,127.24,127.31,75996.0,127.25,127.38,127.24,127.31,75996.0
2018-04-13 09:50:00,127.31,127.4,127.3,127.37,301593.0,127.31,127.4,127.3,127.37,301593.0
2018-04-13 09:55:00,127.37,127.44,127.36,127.42,179002.0,127.37,127.44,127.36,127.42,179002.0
2018-04-13 10:00:00,127.42,127.52,127.42,127.52,176481.0,127.42,127.52,127.42,127.52,176481.0
2018-04-13 10:05:00,127.53,127.58,127.49,127.57,219169.0,127.53,127.58,127.49,127.57,219169.0
2018-04-13 10:10:00,127.58,127.58,127.5,127.52,80524.0,127.58,127.58,127.5,127.52,80524.0
2018-04-13 10:15:00,127.52,127.61,127.49,127.52,101531.0,127.52,127.61,127.49,127.52,101531.0
2018-04-13 10:20:00,127.52,127.53,127.42,127.49,140347.0,127.52,127.53,127.42,127.49,140347.0
2018-04-13 10:25:00,127.49,127.58,127.44,127.51,90815.0,127.49,127.58,127.44,127.51,90815.0
2018-04-13 10:30:00,127.51,127.55,127.46,127.51,79854.0,127.51,127.55,127.46,127.51,79854.0
2018-04-13 10:35:00,127.5,127.53,127.42,127.45,78132.0,127.5,127.53,127.42,127.45,78132.0
2018-04-13 10:40:00,127.46,127.48,127.39,127.48,72529.0,127.46,127.48,127.39,127.48,72529.0
2018-04-13 10:45:00,127.48,127.5,127.41,127.47,45073.0,127.48,127.5,127.41,127.47,45073.0
2018-04-13 10:50:00,127.47,127.55,127.47,127.54,30062.0,127.47,127.55,127.47,127.54,30062.0
2018-04-13 10:55:00,127.53,127.58,127.51,127.57,52071.0,127.53,127.58,127.51,127.57,52071.0
2018-04-13 11:00:00,127.58,127.66,127.55,127.64,75506.0,127.58,127.66,127.55,127.64,75506.0
2018-04-13 11:05:00,127.64,127.67,127.45,127.53,135325.0,127.64,127.67,127.45,127.53,135325.0
2018-04-13 11:10:00,127.53,127.66,127.5,127.58,107078.0,127.53,127.66,127.5,127.58,107078.0
2018-04-13 11:15:00,127.56,127.59,127.49,127.55,62373.0,127.56,127.59,127.49,127.55,62373.0
2018-04-13 11:20:00,127.55,127.62,127.53,127.57,68177.0,127.55,127.62,127.53,127.57,68177.0
2018-04-13 11:25:00,127.56,127.58,127.54,127.56,46976.0,127.56,127.58,127.54,127.56,46976.0
2018-04-13 11:30:00,127.56,127.62,127.54,127.59,45967.0,127.56,127.62,127.54,127.59,45967.0
2018-04-13 11:35:00,127.6,127.66,127.58,127.62,19918.0,127.6,127.66,127.58,127.62,19918.0
2018-04-13 11:40:00,127.62,127.69,127.58,127.58,27468.0,127.62,127.69,127.58,127.58,27468.0
2018-04-13 11:45:00,127.6,127.61,127.57,127.6,22393.0,127.6,127.61,127.57,127.6,22393.0
2018-04-13 11:50:00,127.61,127.66,127.61,127.66,51102.0,127.61,127.66,127.61,127.66,51102.0
2018-04-13 11:55:00,127.66,127.66,127.51,127.56,25304.0,127.66,127.66,127.51,127.56,25304.0
2018-04-13 12:00:00,127.55,127.58,127.53,127.56,26130.0,127.55,127.58,127.53,127.56,26130.0
2018-04-13 12:05:00,127.57,127.59,127.54,127.58,74536.0,127.57,127.59,127.54,127.58,74536.0
2018-04-13 12:10:00,127.58,127.64,127.57,127.62,34452.0,127.58,127.64,127.57,127.62,34452.0
2018-04-13 12:15:00,127.62,127.65,127.59,127.64,24793.0,127.62,127.65,127.59,127.64,24793.0
2018-04-13 12:20:00,127.64,127.65,127.56,127.57,25086.0,127.64,127.65,127.56,127.57,25086.0
2018-04-13 12:25:00,127.58,127.63,127.57,127.57,20257.0,127.58,127.63,127.57,127.57,20257.0
2018-04-13 12:30:00,127.58,127.65,127.58,127.64,52984.0,127.58,127.65,127.58,127.64,52984.0
2018-04-13 12:35:00,127.64,127.75,127.64,127.68,85859.0,127.64,127.75,127.64,127.68,85859.0
2018-04-13 12:40:00,127.69,127.69,127.64,127.68,46992.0,127.69,127.69,127.64,127.68,46992.0
2018-04-13 12:45:00,127.67,127.68,127.64,127.64,22554.0,127.67,127.68,127.64,127.64,22554.0
2018-04-13 12:50:00,127.63,127.63,127.6,127.61,31921.0,127.63,127.63,127.6,127.61,31921.0
2018-04-13 12:55:00,127.62,127.68,127.61,127.68,24192.0,127.62,127.68,127.61,127.68,24192.0
2018-04-13 13:00:00,127.68,127.69,127.6,127.62,33275.0,127.68,127.69,127.6,127.62,33275.0
2018-04-13 13:05:00,127.62,127.62,127.55,127.58,37905.0,127.62,127.62,127.55,127.58,37905.0
2018-04-13 13:10:00,127.57,127.59,127.55,127.56,62463.0,127.57,127.59,127.55,127.56,62463.0
2018-04-13 13:15:00,127.55,127.56,127.45,127.47,57926.0,127.55,127.56,127.45,127.47,57926.0
2018-04-13 13:20:00,127.47,127.48,127.43,127.45,30272.0,127.47,127.48,127.43,127.45,30272.0
2018-04-13 13:25:00,127.44,127.54,127.43,127.51,39798.0,127.44,127.54,127.43,127.51,39798.0
2018-04-13 13:30:00,127.47,127.52,127.45,127.48,36655.0,127.47,127.52,127.45,127.48,36655.0
2018-04-13 13:35:00,127.48,127.51,127.46,127.48,22359.0,127.48,127.51,127.46,127.48,22359.0
2018-04-13 13:40:00,127.48,127.49,127.38,127.44,31025.0,127.48,127.49,127.38,127.44,31025.0
2018-04-13 13:45:00,127.44,127.44,127.38,127.4,187801.0,127.44,127.44,127.38,127.4,187801.0
2018-04-13 13:50:00,127.4,127.41,127.36,127.36,16463.0,127.4,127.41,127.36,127.36,16463.0
2018-04-13 13:55:00,127.36,127.4,127.33,127.4,78506.0,127.36,127.4,127.33,127.4,78506.0
2018-04-13 14:00:00,127.4,127.45,127.39,127.45,13939.0,127.4,127.45,127.39,127.45,13939.0
2018-04-13 14:05:00,127.46,127.46,127.43,127.46,5414.0,127.46,127.46,127.43,127.46,5414.0
2018-04-13 14:10:00,127.45,127.5,127.43,127.49,12911.0,127.45,127.5,127.43,127.49,12911.0
2018-04-13 14:15:00,127.49,127.54,127.49,127.54,32844.0,127.49,127.54,127.49,127.54,32844.0
2018-04-13 14:20:00,127.54,127.55,127.49,127.49,63409.0,127.54,127.55,127.49,127.49,63409.0
2018-04-13 14:25:00,127.5,127.52,127.49,127.52,16608.0,127.5,127.52,127.49,127.52,16608.0
2018-04-13 14:30:00,127.52,127.52,127.47,127.48,24198.0,127.52,127.52,127.47,127.48,24198.0
2018-04-13 14:35:00,127.47,127.51,127.44,127.49,10911.0,127.47,127.51,127.44,127.49,10911.0
2018-04-13 14:40:00,127.49,127.52,127.48,127.49,21031.0,127.49,127.52,127.48,127.49,21031.0
2018-04-13 14:45:00,127.48,127.49,127.45,127.46,23153.0,127.48,127.49,127.45,127.46,23153.0
2018-04-13 14:50:00,127.46,127.46,127.42,127.43,37348.0,127.46,127.46,127.42,127.43,37348.0
2018-04-13 14:55:00,127.44,127.51,127.43,127.5,20825.0,127.44,127.51,127.43,127.5,20825.0
2018-04-13 15:00:00,127.5,127.62,127.49,127.62,34748.0,127.5,127.62,127.49,127.62,34748.0
2018-04-13 15:05:00,127.6,127.65,127.6,127.61,29628.0,127.6,127.65,127.6,127.61,29628.0
2018-04-13 15:10:00,127.62,127.63,127.56,127.58,52607.0,127.62,127.63,127.56,127.58,52607.0
2018-04-13 15:15:00,127.59,127.7,127.59,127.7,86865.0,127.59,127.7,127.59,127.7,86865.0
2018-04-13 15:20:00,127.7,127.71,127.6,127.63,51323.0,127.7,127.71,127.6,127.63,51323.0
2018-04-13 15:25:00,127.63,127.64,127.57,127.59,70190.0,127.63,127.64,127.57,127.59,70190.0
2018-04-13 15:30:00,127.59,127.62,127.52,127.55,57859.0,127.59,127.62,127.52,127.55,57859.0
2018-04-13 15:35:00,127.55,127.59,127.54,127.57,65280.0,127.55,127.59,127.54,127.57,65280.0
2018-04-13 15:40:00,127.57,127.58,127.51,127.54,62518.0,127.57,127.58,127.51,127.54,62518.0
2018-04-13 15:45:00,127.54,127.57,127.54,127.55,104728.0,127.54,127.57,127.54,127.55,104728.0
2018-04-13 15:50:00,127.55,127.56,127.48,127.48,195802.0,127.55,127.56,127.48,127.48,195802.0
2018-04-13 15:55:00,127.49,127.51,127.44,127.47,367666.0,127.49,127.51,127.44,127.47,367666.0
2018-04-16 09:30:00,127.74,127.8,127.67,127.72,163690.0,127.74,127.8,127.67,127.72,163690.0
2018-04-16 09:35:00,127.72,127.76,127.7,127.71,56536.0,127.72,127.76,127.7,127.71,56536.0
2018-04-16 09:40:00,127.72,127.73,127.65,127.71,39242.0,127.72,127.73,127.65,127.71,39242.0
2018-04-16 09:45:00,127.72,127.76,127.69,127.75,76042.0,127.72,127.76,127.69,127.75,76042.0
2018-04-16 09:50:00,127.75,127.9,127.74,127.87,110805.0,127.75,127.9,127.74,127.87,110805.0
2018-04-16 09:55:00,127.87,127.89,127.82,127.85,84714.0,127.87,127.89,127.82,127.85,84714.0
2018-04-16 10:00:00,127.87,127.98,127.87,127.91,59687.0,127.87,127.98,127.87,127.91,59687.0
2018-04-16 10:05:00,127.92,127.93,127.88,127.9,47191.0,127.92,127.93,127.88,127.9,47191.0
2018-04-16 10:10:00,127.89,127.96,127.88,127.96,49139.0,127.89,127.96,127.88,127.96,49139.0
2018-04-16 10:15:00,127.96,128.04,127.95,128.01,132301.0,127.96,128.04,127.95,128.01,132301.0
2018-04-16 10:20:00,128.02,128.05,127.95,127.97,52472.0,128.02,128.05,127.95,127.97,52472.0
2018-04-16 10:25:00,127.97,128.01,127.97,127.98,70039.0,127.97,128.01,127.97,127.98,70039.0
2018-04-16 10:30:00,127.98,127.98,127.86,127.94,53910.0,127.98,127.98,127.86,127.94,53910.0
2018-04-16 10:35:00,127.94,127.95,127.9,127.92,34301.0,127.94,127.95,127.9,127.92,34301.0
2018-04-16 10:40:00,127.92,128.0,127.92,127.96,71480.0,127.92,128.0,127.92,127.96,71480.0
2018-04-16 10:45:00,127.96,127.98,127.91,127.98,38060.0,127.96,127.98,127.91,127.98,38060.0
2018-04-16 10:50:00,127.98,128.02,127.97,127.99,81495.0,127.98,128.02,127.97,127.99,81495.0
2018-04-16 10:55:00,127.98,127.98,127.93,127.94,21951.0,127.98,127.98,127.93,127.94,21951.0
2018-04-16 11:00:00,127.93,127.94,127.79,127.87,77287.0,127.93,127.94,127.79,127.87,77287.0
2018-04-16 11:05:00,127.88,127.9,127.8,127.84,44280.0,127.88,127.9,127.8,127.84,44280.0
2018-04-16 11:10:00,127.84,127.91,127.83,127.91,27425.0,127.84,127.91,127.83,127.91,27425.0
2018-04-16 11:15:00,127.92,127.95,127.88,127.89,9998.0,127.92,127.95,127.88,127.89,9998.0
2018-04-16 11:20:00,127.88,127.88,127.84,127.84,14372.0,127.88,127.88,127.84,127.84,14372.0
2018-04-16 11:25:00,127.84,127.87,127.83,127.85,24127.0,127.84,127.87,127.83,127.85,24127.0
2018-04-16 11:30:00,127.85,127.85,127.77,127.79,66367.0,127.85,127.85,127.77,127.79,66367.0
2018-04-16 11:35:00,127.79,127.79,127.64,127.7,75612.0,127.79,127.79,127.64,127.7,75612.0
2018-04-16 11:40:00,127.69,127.74,127.67,127.7,15917.0,127.69,127.74,127.67,127.7,15917.0
2018-04-16 11:45:00,127.71,127.72,127.65,127.7,24552.0,127.71,127.72,127.65,127.7,24552.0
2018-04-16 11:50:00,127.7,127.76,127.7,127.74,18386.0,127.7,127.76,127.7,127.74,18386.0
2018-04-16 11:55:00,127.74,127.75,127.73,127.73,41287.0,127.74,127.75,127.73,127.73,41287.0
2018-04-16 12:00:00,127.74,127.74,127.69,127.74,25552.0,127.74,127.74,127.69,127.74,25552.0
2018-04-16 12:05:00,127.74,127.76,127.73,127.74,25773.0,127.74,127.76,127.73,127.74,25773.0
2018-04-16 12:10:00,127.74,127.74,127.68,127.69,21493.0,127.74,127.74,127.68,127.69,21493.0
2018-04-16 12:15:00,127.69,127.8,127.68,127.8,39675.0,127.69,127.8,127.68,127.8,39675.0
2018-04-16 12:20:00,127.8,127.93,127.78,127.89,67604.0,127.8,127.93,127.78,127.89,67604.0
2018-04-16 12:25:00,127.88,127.91,127.87,127.89,19429.0,127.88,127.91,127.87,127.89,19429.0
2018-04-16 12:30:00,127.89,127.9,127.84,127.88,17638.0,127.89,127.9,127.84,127.88,17638.0
2018-04-16 12:35:00,127.88,127.92,127.85,127.87,13850.0,127.88,127.92,127.85,127.87,13850.0
2018-04-16 12:40:00,127.87,127.91,127.86,127.87,7000.0,127.87,127.91,127.86,127.87,7000.0
2018-04-16 12:45:00,127.88,127.9,127.86,127.88,12112.0,127.88,127.9,127.86,127.88,12112.0
2018-04-16 12:50:00,127.86,127.86,127.81,127.82,24430.0,127.86,127.86,127.81,127.82,24430.0
2018-04-16 12:55:00,127.82,127.83,127.78,127.81,19952.0,127.82,127.83,127.78,127.81,19952.0
2018-04-16 13:00:00,127.81,127.81,127.77,127.79,13292.0,127.81,127.81,127.77,127.79,13292.0
2018-04-16 13:05:00,127.78,127.83,127.77,127.79,17793.0,127.78,127.83,127.77,127.79,17793.0
2018-04-16 13:10:00,127.81,127.82,127.78,127.81,20542.0,127.81,127.82,127.78,127.81,20542.0
2018-04-16 13:15:00,127.81,127.83,127.77,127.81,17216.0,127.81,127.83,127.77,127.81,17216.0
2018-04-16 13:20:00,127.8,127.8,127.78,127.79,21798.0,127.8,127.8,127.78,127.79,21798.0
2018-04-16 13:25:00,127.77,127.8,127.73,127.77,35433.0,127.77,127.8,127.73,127.77,35433.0
2018-04-16 13:30:00,127.78,127.78,127.72,127.78,12597.0,127.78,127.78,127.72,127.78,12597.0
2018-04-16 13:35:00,127.79,127.81,127.78,127.81,8421.0,127.79,127.81,127.78,127.81,8421.0
2018-04-16 13:40:00,127.8,127.8,127.77,127.77,10365.0,127.8,127.8,127.77,127.77,10365.0
2018-04-16 13:45:00,127.77,127.79,127.74,127.78,8437.0,127.77,127.79,127.74,127.78,8437.0
2018-04-16 13:50:00,127.78,127.78,127.72,127.73,16290.0,127.78,127.78,127.72,127.73,16290.0
2018-04-16 13:55:00,127.72,127.76,127.72,127.76,12839.0,127.72,127.76,127.72,127.76,12839.0
2018-04-16 14:00:00,127.77,127.79,127.76,127.78,14781.0,127.77,127.79,127.76,127.78,14781.0
2018-04-16 14:05:00,127.77,127.82,127.77,127.78,14755.0,127.77,127.82,127.77,127.78,14755.0
2018-04-16 14:10:00,127.78,127.8,127.76,127.8,21480.0,127.78,127.8,127.76,127.8,21480.0
2018-04-16 14:15:00,127.81,127.82,127.8,127.81,8765.0,127.81,127.82,127.8,127.81,8765.0
2018-04-16 14:20:00,127.8,127.81,127.76,127.78,31247.0,127.8,127.81,127.76,127.78,31247.0
2018-04-16 14:25:00,127.78,127.81,127.78,127.79,11785.0,127.78,127.81,127.78,127.79,11785.0
2018-04-16 14:30:00,127.79,127.8,127.76,127.76,16689.0,127.79,127.8,127.76,127.76,16689.0
2018-04-16 14:35:00,127.76,127.78,127.75,127.77,10651.0,127.76,127.78,127.75,127.77,10651.0
2018-04-16 14:40:00,127.77,127.81,127.68,127.72,66356.0,127.77,127.81,127.68,127.72,66356.0
2018-04-16 14:45:00,127.71,127.72,127.64,127.68,32604.0,127.71,127.72,127.64,127.68,32604.0
2018-04-16 14:50:00,127.68,127.71,127.67,127.7,20491.0,127.68,127.71,127.67,127.7,20491.0
2018-04-16 14:55:00,127.7,127.7,127.66,127.67,24828.0,127.7,127.7,127.66,127.67,24828.0
2018-04-16 15:00:00,127.66,127.69,127.65,127.67,20187.0,127.66,127.69,127.65,127.67,20187.0
2018-04-16 15:05:00,127.67,127.67,127.59,127.6,76925.0,127.67,127.67,127.59,127.6,76925.0
2018-04-16 15:10:00,127.6,127.62,127.57,127.6,28545.0,127.6,127.62,127.57,127.6,28545.0
2018-04-16 15:15:00,127.61,127.64,127.59,127.63,17712.0,127.61,127.64,127.59,127.63,17712.0
2018-04-16 15:20:00,127.62,127.65,127.6,127.62,33806.0,127.62,127.65,127.6,127.62,33806.0
2018-04-16 15:25:00,127.62,127.65,127.62,127.62,23930.0,127.62,127.65,127.62,127.62,23930.0
2018-04-16 15:30:00,127.62,127.64,127.59,127.63,42686.0,127.62,127.64,127.59,127.63,42686.0
2018-04-16 15:35:00,127.64,127.65,127.62,127.64,40149.0,127.64,127.65,127.62,127.64,40149.0
2018-04-16 15:40:00,127.63,127.66,127.62,127.65,43867.0,127.63,127.66,127.62,127.65,43867.0
2018-04-16 15:45:00,127.64,127.65,127.61,127.63,104612.0,127.64,127.65,127.61,127.63,104612.0
2018-04-16 15:50:00,127.63,127.64,127.61,127.63,61415.0,127.63,127.64,127.61,127.63,61415.0
2018-04-16 15:55:00,127.63,127.65,127.6,127.63,101616.0,127.63,127.65,127.6,127.63,101616.0
2018-04-17 09:30:00,127.02,127.09,127.0,127.07,120976.0,127.02,127.09,127.0,127.07,120976.0
2018-04-17 09:35:00,127.06,127.19,127.06,127.16,69290.0,127.06,127.19,127.06,127.16,69290.0
2018-04-17 09:40:00,127.16,127.3,127.15,127.25,81142.0,127.16,127.3,127.15,127.25,81142.0
2018-04-17 09:45:00,127.24,127.26,127.14,127.15,44364.0,127.24,127.26,127.14,127.15,44364.0
2018-04-17 09:50:00,127.15,127.36,127.14,127.25,43500.0,127.15,127.36,127.14,127.25,43500.0
2018-04-17 09:55:00,127.24,127.32,127.22,127.25,24097.0,127.24,127.32,127.22,127.25,24097.0
2018-04-17 10:00:00,127.25,127.28,127.16,127.17,96532.0,127.25,127.28,127.16,127.17,96532.0
2018-04-17 10:05:00,127.17,127.26,127.16,127.26,41718.0,127.17,127.26,127.16,127.26,41718.0
2018-04-17 10:10:00,127.26,127.44,127.25,127.34,66682.0,127.26,127.44,127.25,127.34,66682.0
2018-04-17 10:15:00,127.35,127.35,127.25,127.28,28679.0,127.35,127.35,127.25,127.28,28679.0
2018-04-17 10:20:00,127.29,127.31,127.16,127.18,32553.0,127.29,127.31,127.16,127.18,32553.0
2018-04-17 10:25:00,127.18,127.2,127.09,127.15,32373.0,127.18,127.2,127.09,127.15,32373.0
2018-04-17 10:30:00,127.15,127.2,127.14,127.18,28326.0,127.15,127.2,127.14,127.18,28326.0
2018-04-17 10:35:00,127.19,127.28,127.18,127.26,47537.0,127.19,127.28,127.18,127.26,47537.0
2018-04-17 10:40:00,127.27,127.33,127.26,127.26,82681.0,127.27,127.33,127.26,127.26,82681.0
2018-04-17 10:45:00,127.26,127.34,127.25,127.34,27802.0,127.26,127.34,127.25,127.34,27802.0
2018-04-17 10:50:00,127.35,127.42,127.34,127.35,47246.0,127.35,127.42,127.34,127.35,47246.0
2018-04-17 10:55:00,127.35,127.38,127.34,127.34,55295.0,127.35,127.38,127.34,127.34,55295.0
2018-04-17 11:00:00,127.35,127.51,127.31,127.39,111959.0,127.35,127.51,127.31,127.39,111959.0
2018-04-17 11:05:00,127.4,127.42,127.35,127.36,33620.0,127.4,127.42,127.35,127.36,33620.0
2018-04-17 11:10:00,127.36,127.4,127.35,127.39,26107.0,127.36,127.4,127.35,127.39,26107.0
2018-04-17 11:15:00,127.39,127.45,127.39,127.42,36217.0,127.39,127.45,127.39,127.42,36217.0
2018-04-17 11:20:00,127.43,127.46,127.4,127.46,18137.0,127.43,127.46,127.4,127.46,18137.0
2018-04-17 11:25:00,127.46,127.48,127.41,127.41,46249.0,127.46,127.48,127.41,127.41,46249.0
2018-04-17 11:30:00,127.43,127.46,127.42,127.44,10804.0,127.43,127.46,127.42,127.44,10804.0
2018-04-17 11:35:00,127.44,127.46,127.37,127.37,35821.0,127.44,127.46,127.37,127.37,35821.0
2018-04-17 11:40:00,127.36,127.44,127.36,127.44,28648.0,127.36,127.44,127.36,127.44,28648.0
2018-04-17 11:45:00,127.45,127.45,127.4,127.43,19865.0,127.45,127.45,127.4,127.43,19865.0
2018-04-17 11:50:00,127.44,127.46,127.42,127.43,22841.0,127.44,127.46,127.42,127.43,22841.0
2018-04-17 11:55:00,127.43,127.49,127.42,127.47,19552.0,127.43,127.49,127.42,127.47,19552.0
2018-04-17 12:00:00,127.46,127.48,127.41,127.45,24619.0,127.46,127.48,127.41,127.45,24619.0
2018-04-17 12:05:00,127.46,127.49,127.45,127.47,18884.0,127.46,127.49,127.45,127.47,18884.0
2018-04-17 12:10:00,127.48,127.52,127.48,127.51,34845.0,127.48,127.52,127.48,127.51,34845.0
2018-04-17 12:15:00,127.5,127.52,127.46,127.5,22135.0,127.5,127.52,127.46,127.5,22135.0
2018-04-17 12:20:00,127.5,127.52,127.47,127.5,19454.0,127.5,127.52,127.47,127.5,19454.0
2018-04-17 12:25:00,127.5,127.51,127.47,127.5,14706.0,127.5,127.51,127.47,127.5,14706.0
2018-04-17 12:30:00,127.49,127.58,127.48,127.56,55410.0,127.49,127.58,127.48,127.56,55410.0
2018-04-17 12:35:00,127.55,127.57,127.51,127.55,21300.0,127.55,127.57,127.51,127.55,21300.0
2018-04-17 12:40:00,127.54,127.57,127.52,127.55,24312.0,127.54,127.57,127.52,127.55,24312.0
2018-04-17 12:45:00,127.55,127.57,127.53,127.53,13794.0,127.55,127.57,127.53,127.53,13794.0
2018-04-17 12:50:00,127.53,127.55,127.52,127.54,15349.0,127.53,127.55,127.52,127.54,15349.0
2018-04-17 12:55:00,127.54,127.71,127.53,127.69,94302.0,127.54,127.71,127.53,127.69,94302.0
2018-04-17 13:00:00,127.71,127.75,127.69,127.73,47017.0,127.71,127.75,127.69,127.73,47017.0
2018-04-17 13:05:00,127.73,127.74,127.66,127.68,27416.0,127.73,127.74,127.66,127.68,27416.0
2018-04-17 13:10:00,127.67,127.68,127.64,127.66,21573.0,127.67,127.68,127.64,127.66,21573.0
2018-04-17 13:15:00,127.66,127.7,127.65,127.67,30286.0,127.66,127.7,127.65,127.67,30286.0
2018-04-17 13:20:00,127.67,127.68,127.62,127.65,19725.0,127.67,127.68,127.62,127.65,19725.0
2018-04-17 13:25:00,127.64,127.7,127.63,127.7,28874.0,127.64,127.7,127.63,127.7,28874.0
2018-04-17 13:30:00,127.68,127.7,127.61,127.61,17714.0,127.68,127.7,127.61,127.61,17714.0
2018-04-17 13:35:00,127.61,127.66,127.6,127.64,13293.0,127.61,127.66,127.6,127.64,13293.0
2018-04-17 13:40:00,127.64,127.68,127.63,127.63,14855.0,127.64,127.68,127.63,127.63,14855.0
2018-04-17 13:45:00,127.63,127.64,127.6,127.61,9091.0,127.63,127.64,127.6,127.61,9091.0
2018-04-17 13:50:00,127.6,127.63,127.6,127.63,7918.0,127.6,127.63,127.6,127.63,7918.0
2018-04-17 13:55:00,127.62,127.65,127.61,127.65,8603.0,127.62,127.65,127.61,127.65,8603.0
2018-04-17 14:00:00,127.66,127.66,127.63,127.64,7767.0,127.66,127.66,127.63,127.64,7767.0
2018-04-17 14:05:00,127.65,127.68,127.63,127.67,9314.0,127.65,127.68,127.63,127.67,9314.0
2018-04-17 14:10:00,127.67,127.7,127.65,127.66,19494.0,127.67,127.7,127.65,127.66,19494.0
2018-04-17 14:15:00,127.68,127.7,127.66,127.7,8304.0,127.68,127.7,127.66,127.7,8304.0
2018-04-17 14:20:00,127.69,127.72,127.69,127.7,15260.0,127.69,127.72,127.69,127.7,15260.0
2018-04-17 14:25:00,127.71,127.73,127.7,127.72,8280.0,127.71,127.73,127.7,127.72,8280.0
2018-04-17 14:30:00,127.71,127.75,127.71,127.72,12298.0,127.71,127.75,127.71,127.72,12298.0
2018-04-17 14:35:00,127.73,127.73,127.65,127.68,22214.0,127.73,127.73,127.65,127.68,22214.0
2018-04-17 14:40:00,127.68,127.71,127.68,127.7,5493.0,127.68,127.71,127.68,127.7,5493.0
2018-04-17 14:45:00,127.7,127.71,127.64,127.64,20542.0,127.7,127.71,127.64,127.64,20542.0
2018-04-17 14:50:00,127.65,127.67,127.63,127.65,6219.0,127.65,127.67,127.63,127.65,6219.0
2018-04-17 14:55:00,127.65,127.68,127.64,127.66,10153.0,127.65,127.68,127.64,127.66,10153.0
2018-04-17 15:00:00,127.66,127.71,127.64,127.67,17794.0,127.66,127.71,127.64,127.67,17794.0
2018-04-17 15:05:00,127.68,127.7,127.65,127.67,31348.0,127.68,127.7,127.65,127.67,31348.0
2018-04-17 15:10:00,127.67,127.7,127.64,127.66,30267.0,127.67,127.7,127.64,127.66,30267.0
2018-04-17 15:15:00,127.67,127.69,127.66,127.68,21209.0,127.67,127.69,127.66,127.68,21209.0
2018-04-17 15:20:00,127.67,127.71,127.66,127.71,39577.0,127.67,127.71,127.66,127.71,39577.0
2018-04-17 15:25:00,127.7,127.74,127.69,127.73,39266.0,127.7,127.74,127.69,127.73,39266.0
2018-04-17 15:30:00,127.74,127.78,127.73,127.74,36695.0,127.74,127.78,127.73,127.74,36695.0
2018-04-17 15:35:00,127.73,127.78,127.72,127.74,54894.0,127.73,127.78,127.72,127.74,54894.0
2018-04-17 15:40:00,127.74,127.76,127.72,127.74,49857.0,127.74,127.76,127.72,127.74,49857.0
2018-04-17 15:45:00,127.73,127.74,127.67,127.67,73193.0,127.73,127.74,127.67,127.67,73193.0
2018-04-17 15:50:00,127.68,127.73,127.67,127.73,60462.0,127.68,127.73,127.67,127.73,60462.0
2018-04-17 15:55:00,127.73,127.75,127.71,127.75,127035.0,127.73,127.75,127.71,127.75,127035.0
2018-04-18 09:30:00,128.32,128.47,128.32,128.46,199989.0,128.32,128.47,128.32,128.46,199989.0
2018-04-18 09:35:00,128.47,128.54,128.31,128.32,358810.0,128.47,128.54,128.31,128.32,358810.0
2018-04-18 09:40:00,128.33,128.37,128.3,128.31,90758.0,128.33,128.37,128.3,128.31,90758.0
2018-04-18 09:45:00,128.32,128.34,127.83,128.01,140637.0,128.32,128.34,127.83,128.01,140637.0
2018-04-18 09:50:00,128.01,128.16,127.97,128.1,243887.0,128.01,128.16,127.97,128.1,243887.0
2018-04-18 09:55:00,128.09,128.19,128.08,128.18,76533.0,128.09,128.19,128.08,128.18,76533.0
2018-04-18 10:00:00,128.19,128.23,128.11,128.18,91116.0,128.19,128.23,128.11,128.18,91116.0
2018-04-18 10:05:00,128.18,128.19,128.08,128.18,60436.0,128.18,128.19,128.08,128.18,60436.0
2018-04-18 10:10:00,128.18,128.31,128.16,128.26,84325.0,128.18,128.31,128.16,128.26,84325.0
2018-04-18 10:15:00,128.26,128.33,128.22,128.32,44797.0,128.26,128.33,128.22,128.32,44797.0
2018-04-18 10:20:00,128.33,128.34,128.28,128.3,38114.0,128.33,128.34,128.28,128.3,38114.0
2018-04-18 10:25:00,128.31,128.39,128.29,128.29,39472.0,128.31,128.39,128.29,128.29,39472.0
2018-04-18 10:30:00,128.3,128.39,128.24,128.39,194288.0,128.3,128.39,128.24,128.39,194288.0
2018-04-18 10:35:00,128.38,128.38,128.19,128.22,56727.0,128.38,128.38,128.19,128.22,56727.0
2018-04-18 10:40:00,128.23,128.24,128.19,128.2,55753.0,128.23,128.24,128.19,128.2,55753.0
2018-04-18 10:45:00,128.2,128.2,128.04,128.11,79138.0,128.2,128.2,128.04,128.11,79138.0
2018-04-18 10:50:00,128.11,128.11,127.96,127.97,203425.0,128.11,128.11,127.96,127.97,203425.0
2018-04-18 10:55:00,127.95,128.11,127.92,128.06,68416.0,127.95,128.11,127.92,128.06,68416.0
2018-04-18 11:00:00,128.07,128.11,128.03,128.11,44212.0,128.07,128.11,128.03,128.11,44212.0
2018-04-18 11:05:00,128.11,128.12,128.05,128.08,29700.0,128.11,128.12,128.05,128.08,29700.0
2018-04-18 11:10:00,128.07,128.15,128.04,128.14,40321.0,128.07,128.15,128.04,128.14,40321.0
2018-04-18 11:15:00,128.15,128.18,128.1,128.16,29564.0,128.15,128.18,128.1,128.16,29564.0
2018-04-18 11:20:00,128.16,128.17,128.1,128.1,27658.0,128.16,128.17,128.1,128.1,27658.0
2018-04-18 11:25:00,128.1,128.12,128.06,128.11,25217.0,128.1,128.12,128.06,128.11,25217.0
2018-04-18 11:30:00,128.11,128.15,128.08,128.11,21443.0,128.11,128.15,128.08,128.11,21443.0
2018-04-18 11:35:00,128.11,128.13,128.06,128.12,25893.0,128.11,128.13,128.06,128.12,25893.0
2018-04-18 11:40:00,128.1,128.14,128.09,128.1,31398.0,128.1,128.14,128.09,128.1,31398.0
2018-04-18 11:45:00,128.11,128.13,128.08,128.12,25318.0,128.11,128.13,128.08,128.12,25318.0
2018-04-18 11:50:00,128.12,128.14,128.07,128.1,22784.0,128.12,128.14,128.07,128.1,22784.0
2018-04-18 11:55:00,128.1,128.12,128.08,128.09,14652.0,128.1,128.12,128.08,128.09,14652.0
2018-04-18 12:00:00,128.09,128.09,127.98,128.02,54437.0,128.09,128.09,127.98,128.02,54437.0
2018-04-18 12:05:00,128.03,128.06,127.99,128.02,23020.0,128.03,128.06,127.99,128.02,23020.0
2018-04-18 12:10:00,128.02,128.12,128.02,128.12,49132.0,128.02,128.12,128.02,128.12,49132.0
2018-04-18 12:15:00,128.12,128.13,128.04,128.06,47491.0,128.12,128.13,128.04,128.06,47491.0
2018-04-18 12:20:00,128.07,128.07,128.03,128.04,22885.0,128.07,128.07,128.03,128.04,22885.0
2018-04-18 12:25:00,128.05,128.08,128.02,128.08,12281.0,128.05,128.08,128.02,128.08,12281.0
2018-04-18 12:30:00,128.1,128.15,128.09,128.13,15410.0,128.1,128.15,128.09,128.13,15410.0
2018-04-18 12:35:00,128.13,128.14,128.07,128.1,12211.0,128.13,128.14,128.07,128.1,12211.0
2018-04-18 12:40:00,128.1,128.15,128.1,128.14,8122.0,128.1,128.15,128.1,128.14,8122.0
2018-04-18 12:45:00,128.14,128.18,128.14,128.17,19877.0,128.14,128.18,128.14,128.17,19877.0
2018-04-18 12:50:00,128.16,128.17,128.12,128.13,15650.0,128.16,128.17,128.12,128.13,15650.0
2018-04-18 12:55:00,128.13,128.22,128.13,128.17,15725.0,128.13,128.22,128.13,128.17,15725.0
2018-04-18 13:00:00,128.17,128.18,128.13,128.17,12563.0,128.17,128.18,128.13,128.17,12563.0
2018-04-18 13:05:00,128.16,128.17,128.12,128.13,6481.0,128.16,128.17,128.12,128.13,6481.0
2018-04-18 13:10:00,128.13,128.14,128.08,128.09,10393.0,128.13,128.14,128.08,128.09,10393.0
2018-04-18 13:15:00,128.09,128.1,128.04,128.07,37577.0,128.09,128.1,128.04,128.07,37577.0
2018-04-18 13:20:00,128.08,128.09,128.05,128.08,11958.0,128.08,128.09,128.05,128.08,11958.0
2018-04-18 13:25:00,128.06,128.06,127.99,128.04,26902.0,128.06,128.06,127.99,128.04,26902.0
2018-04-18 13:30:00,128.04,128.04,127.99,128.02,19535.0,128.04,128.04,127.99,128.02,19535.0
2018-04-18 13:35:00,128.02,128.05,128.01,128.03,4510.0,128.02,128.05,128.01,128.03,4510.0
2018-04-18 13:40:00,128.03,128.04,127.99,128.0,135024.0,128.03,128.04,127.99,128.0,135024.0
2018-04-18 13:45:00,127.99,128.04,127.96,128.04,113325.0,127.99,128.04,127.96,128.04,113325.0
2018-04-18 13:50:00,128.03,128.07,128.02,128.04,20267.0,128.03,128.07,128.02,128.04,20267.0
2018-04-18 13:55:00,128.04,128.07,128.0,128.05,16025.0,128.04,128.07,128.0,128.05,16025.0
2018-04-18 14:00:00,128.05,128.07,128.02,128.06,21242.0,128.05,128.07,128.02,128.06,21242.0
2018-04-18 14:05:00,128.06,128.08,128.04,128.08,25429.0,128.06,128.08,128.04,128.08,25429.0
2018-04-18 14:10:00,128.07,128.09,128.04,128.09,28688.0,128.07,128.09,128.04,128.09,28688.0
2018-04-18 14:15:00,128.09,128.12,128.08,128.1,8089.0,128.09,128.12,128.08,128.1,8089.0
2018-04-18 14:20:00,128.1,128.11,128.05,128.09,18344.0,128.1,128.11,128.05,128.09,18344.0
2018-04-18 14:25:00,128.09,128.09,128.06,128.08,12383.0,128.09,128.09,128.06,128.08,12383.0
2018-04-18 14:30:00,128.07,128.08,128.04,128.06,25120.0,128.07,128.08,128.04,128.06,25120.0
2018-04-18 14:35:00,128.06,128.07,128.03,128.06,29324.0,128.06,128.07,128.03,128.06,29324.0
2018-04-18 14:40:00,128.06,128.06,128.0,128.01,67403.0,128.06,128.06,128.0,128.01,67403.0
2018-04-18 14:45:00,128.0,128.03,127.99,128.0,9221.0,128.0,128.03,127.99,128.0,9221.0
2018-04-18 14:50:00,128.0,128.01,127.96,127.96,25779.0,128.0,128.01,127.96,127.96,25779.0
2018-04-18 14:55:00,127.96,128.01,127.96,127.97,36820.0,127.96,128.01,127.96,127.97,36820.0
2018-04-18 15:00:00,127.97,127.98,127.9,127.92,74864.0,127.97,127.98,127.9,127.92,74864.0
2018-04-18 15:05:00,127.92,127.93,127.8,127.85,95639.0,127.92,127.93,127.8,127.85,95639.0
2018-04-18 15:10:00,127.86,127.86,127.75,127.79,140654.0,127.86,127.86,127.75,127.79,140654.0
2018-04-18 15:15:00,127.79,127.87,127.77,127.84,63411.0,127.79,127.87,127.77,127.84,63411.0
2018-04-18 15:20:00,127.84,127.85,127.79,127.83,56885.0,127.84,127.85,127.79,127.83,56885.0
2018-04-18 15:25:00,127.83,127.89,127.82,127.88,131130.0,127.83,127.89,127.82,127.88,131130.0
2018-04-18 15:30:00,127.88,127.88,127.83,127.85,46994.0,127.88,127.88,127.83,127.85,46994.0
2018-04-18 15:35:00,127.84,127.84,127.81,127.83,45289.0,127.84,127.84,127.81,127.83,45289.0
2018-04-18 15:40:00,127.83,127.85,127.81,127.84,54512.0,127.83,127.85,127.81,127.84,54512.0
2018-04-18 15:45:00,127.85,127.85,127.8,127.85,87539.0,127.85,127.85,127.8,127.85,87539.0
2018-04-18 15:50:00,127.85,127.87,127.81,127.84,125832.0,127.85,127.87,127.81,127.84,125832.0
2018-04-18 15:55:00,127.84,127.85,127.8,127.85,212041.0,127.84,127.85,127.8,127.85,212041.0
2018-04-19 09:30:00,127.81,127.87,127.76,127.81,122927.0,127.81,127.87,127.76,127.81,122927.0
2018-04-19 09:35:00,127.81,127.87,127.66,127.69,78550.0,127.81,127.87,127.66,127.69,78550.0
2018-04-19 09:40:00,127.7,127.78,127.66,127.73,76953.0,127.7,127.78,127.66,127.73,76953.0
2018-04-19 09:45:00,127.73,127.75,127.71,127.74,24540.0,127.73,127.75,127.71,127.74,24540.0
2018-04-19 09:50:00,127.75,127.85,127.75,127.79,49815.0,127.75,127.85,127.75,127.79,49815.0
2018-04-19 09:55:00,127.78,127.88,127.77,127.83,152618.0,127.78,127.88,127.77,127.83,152618.0
2018-04-19 10:00:00,127.83,127.86,127.79,127.84,45375.0,127.83,127.86,127.79,127.84,45375.0
2018-04-19 10:05:00,127.83,127.85,127.78,127.82,27521.0,127.83,127.85,127.78,127.82,27521.0
2018-04-19 10:10:00,127.83,127.83,127.76,127.8,28703.0,127.83,127.83,127.76,127.8,28703.0
2018-04-19 10:15:00,127.79,127.89,127.79,127.82,42301.0,127.79,127.89,127.79,127.82,42301.0
2018-04-19 10:20:00,127.83,127.86,127.79,127.81,34305.0,127.83,127.86,127.79,127.81,34305.0
2018-04-19 10:25:00,127.81,127.85,127.8,127.84,37053.0,127.81,127.85,127.8,127.84,37053.0
2018-04-19 10:30:00,127.83,127.85,127.7,127.72,103224.0,127.83,127.85,127.7,127.72,103224.0
2018-04-19 10:35:00,127.72,127.76,127.67,127.67,41163.0,127.72,127.76,127.67,127.67,41163.0
2018-04-19 10:40:00,127.68,127.73,127.61,127.69,73485.0,127.68,127.73,127.61,127.69,73485.0
2018-04-19 10:45:00,127.69,127.69,127.62,127.67,45765.0,127.69,127.69,127.62,127.67,45765.0
2018-04-19 10:50:00,127.67,127.67,127.57,127.64,66891.0,127.67,127.67,127.57,127.64,66891.0
2018-04-19 10:55:00,127.64,127.67,127.59,127.6,63546.0,127.64,127.67,127.59,127.6,63546.0
2018-04-19 11:00:00,127.59,127.62,127.33,127.49,510727.0,127.59,127.62,127.33,127.49,510727.0
2018-04-19 11:05:00,127.49,127.62,127.36,127.6,232019.0,127.49,127.62,127.36,127.6,232019.0
2018-04-19 11:10:00,127.6,127.62,127.5,127.53,36866.0,127.6,127.62,127.5,127.53,36866.0
2018-04-19 11:15:00,127.57,127.57,127.49,127.49,33560.0,127.57,127.57,127.49,127.49,33560.0
2018-04-19 11:20:00,127.49,127.52,127.39,127.48,106047.0,127.49,127.52,127.39,127.48,106047.0
2018-04-19 11:25:00,127.47,127.51,127.41,127.42,41350.0,127.47,127.51,127.41,127.42,41350.0
2018-04-19 11:30:00,127.43,127.45,127.36,127.4,37883.0,127.43,127.45,127.36,127.4,37883.0
2018-04-19 11:35:00,127.4,127.41,127.14,127.18,312024.0,127.4,127.41,127.14,127.18,312024.0
2018-04-19 11:40:00,127.18,127.25,127.13,127.16,147012.0,127.18,127.25,127.13,127.16,147012.0
2018-04-19 11:45:00,127.16,127.27,127.16,127.24,101597.0,127.16,127.27,127.16,127.24,101597.0
2018-04-19 11:50:00,127.23,127.26,127.18,127.24,54342.0,127.23,127.26,127.18,127.24,54342.0
2018-04-19 11:55:00,127.23,127.3,127.21,127.29,48823.0,127.23,127.3,127.21,127.29,48823.0
2018-04-19 12:00:00,127.28,127.35,127.24,127.31,55394.0,127.28,127.35,127.24,127.31,55394.0
2018-04-19 12:05:00,127.31,127.5,127.31,127.5,69197.0,127.31,127.5,127.31,127.5,69197.0
2018-04-19 12:10:00,127.49,127.52,127.41,127.47,81549.0,127.49,127.52,127.41,127.47,81549.0
2018-04-19 12:15:00,127.46,127.52,127.42,127.42,42190.0,127.46,127.52,127.42,127.42,42190.0
2018-04-19 12:20:00,127.44,127.69,127.44,127.5,149054.0,127.44,127.69,127.44,127.5,149054.0
2018-04-19 12:25:00,127.5,127.51,127.47,127.47,13072.0,127.5,127.51,127.47,127.47,13072.0
2018-04-19 12:30:00,127.49,127.49,127.42,127.46,75720.0,127.49,127.49,127.42,127.46,75720.0
2018-04-19 12:35:00,127.46,127.49,127.44,127.46,6249.0,127.46,127.49,127.44,127.46,6249.0
2018-04-19 12:40:00,127.47,127.57,127.45,127.56,20281.0,127.47,127.57,127.45,127.56,20281.0
2018-04-19 12:45:00,127.56,127.61,127.54,127.58,26083.0,127.56,127.61,127.54,127.58,26083.0
2018-04-19 12:50:00,127.59,127.64,127.58,127.61,20692.0,127.59,127.64,127.58,127.61,20692.0
2018-04-19 12:55:00,127.61,127.71,127.6,127.66,288306.0,127.61,127.71,127.6,127.66,288306.0
2018-04-19 13:00:00,127.67,127.69,127.57,127.63,226485.0,127.67,127.69,127.57,127.63,226485.0
2018-04-19 13:05:00,127.64,127.68,127.64,127.68,47313.0,127.64,127.68,127.64,127.68,47313.0
2018-04-19 13:10:00,127.68,127.69,127.62,127.63,34919.0,127.68,127.69,127.62,127.63,34919.0
2018-04-19 13:15:00,127.63,127.66,127.58,127.65,48305.0,127.63,127.66,127.58,127.65,48305.0
2018-04-19 13:20:00,127.65,127.66,127.6,127.62,22941.0,127.65,127.66,127.6,127.62,22941.0
2018-04-19 13:25:00,127.62,127.66,127.62,127.63,23049.0,127.62,127.66,127.62,127.63,23049.0
2018-04-19 13:30:00,127.61,127.69,127.58,127.69,26255.0,127.61,127.69,127.58,127.69,26255.0
2018-04-19 13:35:00,127.69,127.71,127.62,127.64,148004.0,127.69,127.71,127.62,127.64,148004.0
2018-04-19 13:40:00,127.64,127.67,127.63,127.66,168997.0,127.64,127.67,127.63,127.66,168997.0
2018-04-19 13:45:00,127.67,127.7,127.66,127.69,94315.0,127.67,127.7,127.66,127.69,94315.0
2018-04-19 13:50:00,127.68,127.7,127.64,127.66,24502.0,127.68,127.7,127.64,127.66,24502.0
2018-04-19 13:55:00,127.66,127.69,127.64,127.67,15509.0,127.66,127.69,127.64,127.67,15509.0
2018-04-19 14:00:00,127.66,127.67,127.56,127.57,88111.0,127.66,127.67,127.56,127.57,88111.0
2018-04-19 14:05:00,127.57,127.6,127.53,127.55,48870.0,127.57,127.6,127.53,127.55,48870.0
2018-04-19 14:10:00,127.55,127.56,127.54,127.56,33247.0,127.55,127.56,127.54,127.56,33247.0
2018-04-19 14:15:00,127.55,127.56,127.53,127.56,19340.0,127.55,127.56,127.53,127.56,19340.0
2018-04-19 14:20:00,127.56,127.63,127.55,127.62,210625.0,127.56,127.63,127.55,127.62,210625.0
2018-04-19 14:25:00,127.61,127.62,127.58,127.61,40984.0,127.61,127.62,127.58,127.61,40984.0
2018-04-19 14:30:00,127.6,127.63,127.51,127.52,38788.0,127.6,127.63,127.51,127.52,38788.0
2018-04-19 14:35:00,127.52,127.52,127.49,127.5,61289.0,127.52,127.52,127.49,127.5,61289.0
2018-04-19 14:40:00,127.5,127.5,127.43,127.47,73546.0,127.5,127.5,127.43,127.47,73546.0
2018-04-19 14:45:00,127.48,127.5,127.43,127.5,46843.0,127.48,127.5,127.43,127.5,46843.0
2018-04-19 14:50:00,127.5,127.55,127.47,127.54,58186.0,127.5,127.55,127.47,127.54,58186.0
2018-04-19 14:55:00,127.54,127.56,127.49,127.5,23396.0,127.54,127.56,127.49,127.5,23396.0
2018-04-19 15:00:00,127.5,127.53,127.48,127.53,39776.0,127.5,127.53,127.48,127.53,39776.0
2018-04-19 15:05:00,127.52,127.56,127.51,127.54,49506.0,127.52,127.56,127.51,127.54,49506.0
2018-04-19 15:10:00,127.55,127.56,127.51,127.54,37374.0,127.55,127.56,127.51,127.54,37374.0
2018-04-19 15:15:00,127.54,127.57,127.53,127.56,25284.0,127.54,127.57,127.53,127.56,25284.0
2018-04-19 15:20:00,127.55,127.58,127.54,127.57,23674.0,127.55,127.58,127.54,127.57,23674.0
2018-04-19 15:25:00,127.57,127.59,127.53,127.54,40253.0,127.57,127.59,127.53,127.54,40253.0
2018-04-19 15:30:00,127.53,127.6,127.49,127.49,82642.0,127.53,127.6,127.49,127.49,82642.0
2018-04-19 15:35:00,127.5,127.62,127.47,127.56,97781.0,127.5,127.62,127.47,127.56,97781.0
2018-04-19 15:40:00,127.56,127.59,127.54,127.59,721104.0,127.56,127.59,127.54,127.59,721104.0
2018-04-19 15:45:00,127.58,127.58,127.54,127.57,53060.0,127.58,127.58,127.54,127.57,53060.0
2018-04-19 15:50:00,127.56,127.58,127.53,127.58,105470.0,127.56,127.58,127.53,127.58,105470.0
2018-04-19 15:55:00,127.58,127.68,127.58,127.6,221996.0,127.58,127.68,127.58,127.6,221996.0
2018-04-20 09:30:00,126.69,126.82,126.68,126.77,361174.0,126.69,126.82,126.68,126.77,361174.0
2018-04-20 09:35:00,126.76,126.77,126.7,126.71,124165.0,126.76,126.77,126.7,126.71,124165.0
2018-04-20 09:40:00,126.71,126.8,126.69,126.74,92629.0,126.71,126.8,126.69,126.74,92629.0
2018-04-20 09:45:00,126.74,126.74,126.65,126.67,129177.0,126.74,126.74,126.65,126.67,129177.0
2018-04-20 09:50:00,126.66,126.83,126.66,126.75,52637.0,126.66,126.83,126.66,126.75,52637.0
2018-04-20 09:55:00,126.76,126.77,126.7,126.72,23933.0,126.76,126.77,126.7,126.72,23933.0
2018-04-20 10:00:00,126.73,126.79,126.68,126.78,121353.0,126.73,126.79,126.68,126.78,121353.0
2018-04-20 10:05:00,126.78,126.8,126.74,126.78,59184.0,126.78,126.8,126.74,126.78,59184.0
2018-04-20 10:10:00,126.77,126.79,126.67,126.67,77095.0,126.77,126.79,126.67,126.67,77095.0
2018-04-20 10:15:00,126.67,126.7,126.64,126.69,104995.0,126.67,126.7,126.64,126.69,104995.0
2018-04-20 10:20:00,126.68,126.7,126.65,126.68,79105.0,126.68,126.7,126.65,126.68,79105.0
2018-04-20 10:25:00,126.67,126.78,126.57,126.59,104019.0,126.67,126.78,126.57,126.59,104019.0
2018-04-20 10:30:00,126.59,126.63,126.56,126.62,64561.0,126.59,126.63,126.56,126.62,64561.0
2018-04-20 10:35:00,126.61,126.66,126.58,126.63,41317.0,126.61,126.66,126.58,126.63,41317.0
2018-04-20 10:40:00,126.63,126.65,126.58,126.59,29599.0,126.63,126.65,126.58,126.59,29599.0
2018-04-20 10:45:00,126.58,126.67,126.57,126.64,40686.0,126.58,126.67,126.57,126.64,40686.0
2018-04-20 10:50:00,126.64,126.66,126.55,126.63,121224.0,126.64,126.66,126.55,126.63,121224.0
2018-04-20 10:55:00,126.63,126.82,126.62,126.81,58770.0,126.63,126.82,126.62,126.81,58770.0
2018-04-20 11:00:00,126.81,126.93,126.81,126.91,71741.0,126.81,126.93,126.81,126.91,71741.0
2018-04-20 11:05:00,126.92,126.93,126.84,126.86,103122.0,126.92,126.93,126.84,126.86,103122.0
2018-04-20 11:10:00,126.87,126.93,126.84,126.89,444392.0,126.87,126.93,126.84,126.89,444392.0
2018-04-20 11:15:00,126.88,126.91,126.8,126.8,213129.0,126.88,126.91,126.8,126.8,213129.0
2018-04-20 11:20:00,126.81,126.87,126.78,126.86,107809.0,126.81,126.87,126.78,126.86,107809.0
2018-04-20 11:25:00,126.87,126.93,126.87,126.93,189774.0,126.87,126.93,126.87,126.93,189774.0
2018-04-20 11:30:00,126.94,126.97,126.88,126.89,38991.0,126.94,126.97,126.88,126.89,38991.0
2018-04-20 11:35:00,126.87,126.87,126.79,126.8,41487.0,126.87,126.87,126.79,126.8,41487.0
2018-04-20 11:40:00,126.8,126.84,126.77,126.83,118224.0,126.8,126.84,126.77,126.83,118224.0
2018-04-20 11:45:00,126.83,126.89,126.81,126.88,23805.0,126.83,126.89,126.81,126.88,23805.0
2018-04-20 11:50:00,126.88,126.9,126.85,126.89,45197.0,126.88,126.9,126.85,126.89,45197.0
2018-04-20 11:55:00,126.89,126.92,126.85,126.85,60358.0,126.89,126.92,126.85,126.85,60358.0
2018-04-20 12:00:00,126.85,126.89,126.85,126.87,23059.0,126.85,126.89,126.85,126.87,23059.0
2018-04-20 12:05:00,126.88,126.93,126.85,126.91,65947.0,126.88,126.93,126.85,126.91,65947.0
2018-04-20 12:10:00,126.91,126.91,126.87,126.88,36630.0,126.91,126.91,126.87,126.88,36630.0
2018-04-20 12:15:00,126.89,126.9,126.84,126.84,21148.0,126.89,126.9,126.84,126.84,21148.0
2018-04-20 12:20:00,126.85,126.91,126.81,126.81,36626.0,126.85,126.91,126.81,126.81,36626.0
2018-04-20 12:25:00,126.81,126.81,126.76,126.79,29742.0,126.81,126.81,126.76,126.79,29742.0
2018-04-20 12:30:00,126.8,126.82,126.7,126.73,101938.0,126.8,126.82,126.7,126.73,101938.0
2018-04-20 12:35:00,126.74,126.74,126.71,126.74,24642.0,126.74,126.74,126.71,126.74,24642.0
2018-04-20 12:40:00,126.73,126.77,126.7,126.76,32132.0,126.73,126.77,126.7,126.76,32132.0
2018-04-20 12:45:00,126.75,126.82,126.75,126.79,19544.0,126.75,126.82,126.75,126.79,19544.0
2018-04-20 12:50:00,126.79,126.81,126.76,126.79,14137.0,126.79,126.81,126.76,126.79,14137.0
2018-04-20 12:55:00,126.8,126.89,126.78,126.84,56296.0,126.8,126.89,126.78,126.84,56296.0
2018-04-20 13:00:00,126.84,126.84,126.77,126.78,35461.0,126.84,126.84,126.77,126.78,35461.0
2018-04-20 13:05:00,126.78,126.78,126.73,126.75,39948.0,126.78,126.78,126.73,126.75,39948.0
2018-04-20 13:10:00,126.75,126.76,126.71,126.71,11835.0,126.75,126.76,126.71,126.71,11835.0
2018-04-20 13:15:00,126.72,126.75,126.7,126.75,21680.0,126.72,126.75,126.7,126.75,21680.0
2018-04-20 13:20:00,126.74,126.75,126.71,126.72,64632.0,126.74,126.75,126.71,126.72,64632.0
2018-04-20 13:25:00,126.72,126.72,126.65,126.71,47470.0,126.72,126.72,126.65,126.71,47470.0
2018-04-20 13:30:00,126.7,126.76,126.7,126.75,12134.0,126.7,126.76,126.7,126.75,12134.0
2018-04-20 13:35:00,126.74,126.76,126.73,126.76,32696.0,126.74,126.76,126.73,126.76,32696.0
2018-04-20 13:40:00,126.76,126.8,126.76,126.78,55837.0,126.76,126.8,126.76,126.78,55837.0
2018-04-20 13:45:00,126.78,126.81,126.78,126.79,22275.0,126.78,126.81,126.78,126.79,22275.0
2018-04-20 13:50:00,126.79,126.8,126.79,126.79,32292.0,126.79,126.8,126.79,126.79,32292.0
2018-04-20 13:55:00,126.8,126.8,126.75,126.77,14515.0,126.8,126.8,126.75,126.77,14515.0
2018-04-20 14:00:00,126.76,126.78,126.75,126.78,9044.0,126.76,126.78,126.75,126.78,9044.0
2018-04-20 14:05:00,126.78,126.79,126.76,126.78,16206.0,126.78,126.79,126.76,126.78,16206.0
2018-04-20 14:10:00,126.78,126.79,126.76,126.77,13595.0,126.78,126.79,126.76,126.77,13595.0
2018-04-20 14:15:00,126.77,126.77,126.74,126.74,28948.0,126.77,126.77,126.74,126.74,28948.0
2018-04-20 14:20:00,126.74,126.74,126.7,126.7,19119.0,126.74,126.74,126.7,126.7,19119.0
2018-04-20 14:25:00,126.7,126.73,126.68,126.7,51454.0,126.7,126.73,126.68,126.7,51454.0
2018-04-20 14:30:00,126.7,126.7,126.65,126.67,27338.0,126.7,126.7,126.65,126.67,27338.0
2018-04-20 14:35:00,126.66,126.7,126.66,126.69,11059.0,126.66,126.7,126.66,126.69,11059.0
2018-04-20 14:40:00,126.69,126.71,126.66,126.71,22177.0,126.69,126.71,126.66,126.71,22177.0
2018-04-20 14:45:00,126.7,126.71,126.68,126.68,19227.0,126.7,126.71,126.68,126.68,19227.0
2018-04-20 14:50:00,126.69,126.69,126.67,126.68,55074.0,126.69,126.69,126.67,126.68,55074.0
2018-04-20 14:55:00,126.68,126.68,126.6,126.61,97892.0,126.68,126.68,126.6,126.61,97892.0
2018-04-20 15:00:00,126.62,126.64,126.61,126.63,42347.0,126.62,126.64,126.61,126.63,42347.0
2018-04-20 15:05:00,126.63,126.63,126.58,126.61,75551.0,126.63,126.63,126.58,126.61,75551.0
2018-04-20 15:10:00,126.62,126.62,126.59,126.61,54049.0,126.62,126.62,126.59,126.61,54049.0
2018-04-20 15:15:00,126.61,126.63,126.58,126.6,76363.0,126.61,126.63,126.58,126.6,76363.0
2018-04-20 15:20:00,126.6,126.65,126.58,126.65,95192.0,126.6,126.65,126.58,126.65,95192.0
2018-04-20 15:25:00,126.64,126.65,126.6,126.64,78012.0,126.64,126.65,126.6,126.64,78012.0
2018-04-20 15:30:00,126.64,126.67,126.64,126.65,91251.0,126.64,126.67,126.64,126.65,91251.0
2018-04-20 15:35:00,126.65,126.67,126.62,126.65,94636.0,126.65,126.67,126.62,126.65,94636.0
2018-04-20 15:40:00,126.64,126.66,126.61,126.65,45870.0,126.64,126.66,126.61,126.65,45870.0
2018-04-20 15:45:00,126.65,126.68,126.64,126.68,188934.0,126.65,126.68,126.64,126.68,188934.0
2018-04-20 15:50:00,126.68,126.69,126.65,126.68,239612.0,126.68,126.69,126.65,126.68,239612.0
2018-04-20 15:55:00,126.69,126.7,126.6,126.61,785174.0,126.69,126.7,126.6,126.61,785174.0
2018-04-23 09:30:00,125.62,125.72,125.58,125.71,183094.0,125.62,125.72,125.58,125.71,183094.0
2018-04-23 09:35:00,125.71,125.73,125.67,125.68,64764.0,125.71,125.73,125.67,125.68,64764.0
2018-04-23 09:40:00,125.68,125.76,125.66,125.72,55315.0,125.68,125.76,125.66,125.72,55315.0
2018-04-23 09:45:00,125.72,125.72,125.48,125.53,152908.0,125.72,125.72,125.48,125.53,152908.0
2018-04-23 09:50:00,125.53,125.55,125.48,125.49,174080.0,125.53,125.55,125.48,125.49,174080.0
2018-04-23 09:55:00,125.49,125.57,125.46,125.56,170530.0,125.49,125.57,125.46,125.56,170530.0
2018-04-23 10:00:00,125.57,125.57,125.51,125.55,61867.0,125.57,125.57,125.51,125.55,61867.0
2018-04-23 10:05:00,125.55,125.55,125.38,125.42,262883.0,125.55,125.55,125.38,125.42,262883.0
2018-04-23 10:10:00,125.41,125.44,125.35,125.43,133073.0,125.41,125.44,125.35,125.43,133073.0
2018-04-23 10:15:00,125.43,125.47,125.39,125.47,48853.0,125.43,125.47,125.39,125.47,48853.0
2018-04-23 10:20:00,125.47,125.47,125.44,125.46,52040.0,125.47,125.47,125.44,125.46,52040.0
2018-04-23 10:25:00,125.47,125.5,125.45,125.45,43940.0,125.47,125.5,125.45,125.45,43940.0
2018-04-23 10:30:00,125.44,125.44,125.39,125.41,80184.0,125.44,125.44,125.39,125.41,80184.0
2018-04-23 10:35:00,125.4,125.57,125.4,125.55,130814.0,125.4,125.57,125.4,125.55,130814.0
2018-04-23 10:40:00,125.55,125.58,125.49,125.54,52984.0,125.55,125.58,125.49,125.54,52984.0
2018-04-23 10:45:00,125.53,125.58,125.5,125.51,38762.0,125.53,125.58,125.5,125.51,38762.0
2018-04-23 10:50:00,125.52,125.56,125.51,125.54,30809.0,125.52,125.56,125.51,125.54,30809.0
2018-04-23 10:55:00,125.53,125.53,125.47,125.49,46136.0,125.53,125.53,125.47,125.49,46136.0
2018-04-23 11:00:00,125.5,125.55,125.43,125.53,50459.0,125.5,125.55,125.43,125.53,50459.0
2018-04-23 11:05:00,125.53,125.56,125.49,125.52,28605.0,125.53,125.56,125.49,125.52,28605.0
2018-04-23 11:10:00,125.53,125.57,125.52,125.55,37419.0,125.53,125.57,125.52,125.55,37419.0
2018-04-23 11:15:00,125.54,125.6,125.51,125.53,53056.0,125.54,125.6,125.51,125.53,53056.0
2018-04-23 11:20:00,125.54,125.54,125.47,125.48,30012.0,125.54,125.54,125.47,125.48,30012.0
2018-04-23 11:25:00,125.48,125.54,125.47,125.49,30074.0,125.48,125.54,125.47,125.49,30074.0
2018-04-23 11:30:00,125.49,125.53,125.46,125.48,161186.0,125.49,125.53,125.46,125.48,161186.0
2018-04-23 11:35:00,125.48,125.49,125.43,125.44,22709.0,125.48,125.49,125.43,125.44,22709.0
2018-04-23 11:40:00,125.43,125.45,125.4,125.44,92341.0,125.43,125.45,125.4,125.44,92341.0
2018-04-23 11:45:00,125.44,125.45,125.4,125.44,36344.0,125.44,125.45,125.4,125.44,36344.0
2018-04-23 11:50:00,125.44,125.47,125.4,125.41,21380.0,125.44,125.47,125.4,125.41,21380.0
2018-04-23 11:55:00,125.42,125.42,125.37,125.38,30215.0,125.42,125.42,125.37,125.38,30215.0
2018-04-23 12:00:00,125.39,125.51,125.38,125.51,37460.0,125.39,125.51,125.38,125.51,37460.0
2018-04-23 12:05:00,125.5,125.53,125.49,125.53,32462.0,125.5,125.53,125.49,125.53,32462.0
2018-04-23 12:10:00,125.54,125.55,125.49,125.5,34197.0,125.54,125.55,125.49,125.5,34197.0
2018-04-23 12:15:00,125.5,125.5,125.47,125.48,22977.0,125.5,125.5,125.47,125.48,22977.0
2018-04-23 12:20:00,125.48,125.49,125.45,125.47,33317.0,125.48,125.49,125.45,125.47,33317.0
2018-04-23 12:25:00,125.48,125.5,125.45,125.46,25328.0,125.48,125.5,125.45,125.46,25328.0
2018-04-23 12:30:00,125.47,125.51,125.46,125.48,21524.0,125.47,125.51,125.46,125.48,21524.0
2018-04-23 12:35:00,125.49,125.49,125.46,125.47,10596.0,125.49,125.49,125.46,125.47,10596.0
2018-04-23 12:40:00,125.47,125.49,125.46,125.49,22611.0,125.47,125.49,125.46,125.49,22611.0
2018-04-23 12:45:00,125.49,125.49,125.45,125.46,25130.0,125.49,125.49,125.45,125.46,25130.0
2018-04-23 12:50:00,125.46,125.47,125.44,125.45,14331.0,125.46,125.47,125.44,125.45,14331.0
2018-04-23 12:55:00,125.44,125.49,125.44,125.48,19022.0,125.44,125.49,125.44,125.48,19022.0
2018-04-23 13:00:00,125.48,125.48,125.42,125.46,8480.0,125.48,125.48,125.42,125.46,8480.0
2018-04-23 13:05:00,125.45,125.46,125.43,125.44,13036.0,125.45,125.46,125.43,125.44,13036.0
2018-04-23 13:10:00,125.43,125.46,125.4,125.42,17946.0,125.43,125.46,125.4,125.42,17946.0
2018-04-23 13:15:00,125.43,125.46,125.41,125.44,21490.0,125.43,125.46,125.41,125.44,21490.0
2018-04-23 13:20:00,125.43,125.44,125.37,125.39,26422.0,125.43,125.44,125.37,125.39,26422.0
2018-04-23 13:25:00,125.39,125.41,125.34,125.37,83269.0,125.39,125.41,125.34,125.37,83269.0
2018-04-23 13:30:00,125.38,125.46,125.38,125.43,25298.0,125.38,125.46,125.38,125.43,25298.0
2018-04-23 13:35:00,125.44,125.47,125.43,125.44,21888.0,125.44,125.47,125.43,125.44,21888.0
2018-04-23 13:40:00,125.45,125.47,125.44,125.45,16311.0,125.45,125.47,125.44,125.45,16311.0
2018-04-23 13:45:00,125.45,125.45,125.42,125.42,12302.0,125.45,125.45,125.42,125.42,12302.0
2018-04-23 13:50:00,125.43,125.43,125.41,125.42,19198.0,125.43,125.43,125.41,125.42,19198.0
2018-04-23 13:55:00,125.43,125.46,125.42,125.45,31685.0,125.43,125.46,125.42,125.45,31685.0
2018-04-23 14:00:00,125.45,125.51,125.44,125.51,18922.0,125.45,125.51,125.44,125.51,18922.0
2018-04-23 14:05:00,125.51,125.56,125.5,125.52,47037.0,125.51,125.56,125.5,125.52,47037.0
2018-04-23 14:10:00,125.53,125.53,125.49,125.53,95394.0,125.53,125.53,125.49,125.53,95394.0
2018-04-23 14:15:00,125.54,125.57,125.53,125.53,55457.0,125.54,125.57,125.53,125.53,55457.0
2018-04-23 14:20:00,125.54,125.57,125.52,125.54,42621.0,125.54,125.57,125.52,125.54,42621.0
2018-04-23 14:25:00,125.54,125.55,125.52,125.55,60429.0,125.54,125.55,125.52,125.55,60429.0
2018-04-23 14:30:00,125.56,125.6,125.55,125.6,98303.0,125.56,125.6,125.55,125.6,98303.0
2018-04-23 14:35:00,125.6,125.65,125.59,125.63,131173.0,125.6,125.65,125.59,125.63,131173.0
2018-04-23 14:40:00,125.63,125.66,125.58,125.6,44393.0,125.63,125.66,125.58,125.6,44393.0
2018-04-23 14:45:00,125.59,125.63,125.59,125.6,17359.0,125.59,125.63,125.59,125.6,17359.0
2018-04-23 14:50:00,125.61,125.65,125.6,125.64,14762.0,125.61,125.65,125.6,125.64,14762.0
2018-04-23 14:55:00,125.65,125.65,125.53,125.53,27640.0,125.65,125.65,125.53,125.53,27640.0
2018-04-23 15:00:00,125.53,125.6,125.53,125.59,25296.0,125.53,125.6,125.53,125.59,25296.0
2018-04-23 15:05:00,125.6,125.6,125.55,125.57,63785.0,125.6,125.6,125.55,125.57,63785.0
2018-04-23 15:10:00,125.57,125.57,125.52,125.54,29466.0,125.57,125.57,125.52,125.54,29466.0
2018-04-23 15:15:00,125.53,125.53,125.46,125.46,35581.0,125.53,125.53,125.46,125.46,35581.0
2018-04-23 15:20:00,125.47,125.5,125.46,125.48,16926.0,125.47,125.5,125.46,125.48,16926.0
2018-04-23 15:25:00,125.48,125.48,125.43,125.47,115654.0,125.48,125.48,125.43,125.47,115654.0
2018-04-23 15:30:00,125.46,125.51,125.46,125.48,27530.0,125.46,125.51,125.46,125.48,27530.0
2018-04-23 15:35:00,125.48,125.52,125.47,125.51,27847.0,125.48,125.52,125.47,125.51,27847.0
2018-04-23 15:40:00,125.51,125.55,125.5,125.54,33341.0,125.51,125.55,125.5,125.54,33341.0
2018-04-23 15:45:00,125.55,125.56,125.53,125.56,80500.0,125.55,125.56,125.53,125.56,80500.0
2018-04-23 15:50:00,125.55,125.6,125.54,125.59,194413.0,125.55,125.6,125.54,125.59,194413.0
2018-04-23 15:55:00,125.59,125.63,125.58,125.62,319001.0,125.59,125.63,125.58,125.62,319001.0
2018-04-24 09:30:00,125.78,125.78,125.7,125.78,77432.0,125.78,125.78,125.7,125.78,77432.0
2018-04-24 09:35:00,125.79,125.81,125.72,125.73,56049.0,125.79,125.81,125.72,125.73,56049.0
2018-04-24 09:40:00,125.72,125.81,125.71,125.76,65371.0,125.72,125.81,125.71,125.76,65371.0
2018-04-24 09:45:00,125.75,125.77,125.67,125.76,71839.0,125.75,125.77,125.67,125.76,71839.0
2018-04-24 09:50:00,125.77,125.87,125.77,125.86,108214.0,125.77,125.87,125.77,125.86,108214.0
2018-04-24 09:55:00,125.85,126.13,125.83,126.07,351537.0,125.85,126.13,125.83,126.07,351537.0
2018-04-24 10:00:00,126.08,126.12,125.9,125.91,99307.0,126.08,126.12,125.9,125.91,99307.0
2018-04-24 10:05:00,125.92,125.94,125.87,125.92,36479.0,125.92,125.94,125.87,125.92,36479.0
2018-04-24 10:10:00,125.92,126.04,125.92,126.0,46551.0,125.92,126.04,125.92,126.0,46551.0
2018-04-24 10:15:00,126.0,126.07,126.0,126.06,44760.0,126.0,126.07,126.0,126.06,44760.0
2018-04-24 10:20:00,126.06,126.16,126.05,126.08,80531.0,126.06,126.16,126.05,126.08,80531.0
2018-04-24 10:25:00,126.07,126.08,126.0,126.04,32904.0,126.07,126.08,126.0,126.04,32904.0
2018-04-24 10:30:00,126.05,126.09,126.04,126.05,36672.0,126.05,126.09,126.04,126.05,36672.0
2018-04-24 10:35:00,126.05,126.05,125.98,126.0,14984.0,126.05,126.05,125.98,126.0,14984.0
2018-04-24 10:40:00,125.98,125.99,125.94,125.97,36169.0,125.98,125.99,125.94,125.97,36169.0
2018-04-24 10:45:00,125.97,125.99,125.94,125.96,61867.0,125.97,125.99,125.94,125.96,61867.0
2018-04-24 10:50:00,125.96,125.98,125.92,125.92,26744.0,125.96,125.98,125.92,125.92,26744.0
2018-04-24 10:55:00,125.93,125.94,125.88,125.89,46612.0,125.93,125.94,125.88,125.89,46612.0
2018-04-24 11:00:00,125.9,125.91,125.86,125.87,27160.0,125.9,125.91,125.86,125.87,27160.0
2018-04-24 11:05:00,125.88,125.95,125.88,125.93,28205.0,125.88,125.95,125.88,125.93,28205.0
2018-04-24 11:10:00,125.92,125.95,125.87,125.93,21869.0,125.92,125.95,125.87,125.93,21869.0
2018-04-24 11:15:00,125.93,126.04,125.9,126.03,53655.0,125.93,126.04,125.9,126.03,53655.0
2018-04-24 11:20:00,126.02,126.11,126.02,126.06,35689.0,126.02,126.11,126.02,126.06,35689.0
2018-04-24 11:25:00,126.06,126.07,125.98,126.0,27064.0,126.06,126.07,125.98,126.0,27064.0
2018-04-24 11:30:00,125.99,126.03,125.98,126.01,24732.0,125.99,126.03,125.98,126.01,24732.0
2018-04-24 11:35:00,126.01,126.05,125.99,126.02,27692.0,126.01,126.05,125.99,126.02,27692.0
2018-04-24 11:40:00,126.03,126.04,125.89,125.92,77746.0,126.03,126.04,125.89,125.92,77746.0
2018-04-24 11:45:00,125.91,125.97,125.85,125.96,34036.0,125.91,125.97,125.85,125.96,34036.0
2018-04-24 11:50:00,125.95,126.0,125.91,125.99,133349.0,125.95,126.0,125.91,125.99,133349.0
2018-04-24 11:55:00,125.99,126.01,125.96,126.01,139828.0,125.99,126.01,125.96,126.01,139828.0
2018-04-24 12:00:00,126.02,126.02,125.98,125.98,13414.0,126.02,126.02,125.98,125.98,13414.0
2018-04-24 12:05:00,125.99,126.0,125.95,125.97,14384.0,125.99,126.0,125.95,125.97,14384.0
2018-04-24 12:10:00,125.97,126.02,125.95,126.0,15079.0,125.97,126.02,125.95,126.0,15079.0
2018-04-24 12:15:00,126.0,126.21,126.0,126.19,56385.0,126.0,126.21,126.0,126.19,56385.0
2018-04-24 12:20:00,126.17,126.23,126.15,126.16,32170.0,126.17,126.23,126.15,126.16,32170.0
2018-04-24 12:25:00,126.18,126.22,126.13,126.22,19283.0,126.18,126.22,126.13,126.22,19283.0
2018-04-24 12:30:00,126.2,126.34,126.19,126.29,124645.0,126.2,126.34,126.19,126.29,124645.0
2018-04-24 12:35:00,126.29,126.3,126.24,126.25,48416.0,126.29,126.3,126.24,126.25,48416.0
2018-04-24 12:40:00,126.25,126.26,126.17,126.21,45287.0,126.25,126.26,126.17,126.21,45287.0
2018-04-24 12:45:00,126.22,126.23,126.17,126.17,26051.0,126.22,126.23,126.17,126.17,26051.0
2018-04-24 12:50:00,126.18,126.24,126.16,126.22,51837.0,126.18,126.24,126.16,126.22,51837.0
2018-04-24 12:55:00,126.23,126.28,126.23,126.26,30763.0,126.23,126.28,126.23,126.26,30763.0
2018-04-24 13:00:00,126.27,126.28,126.14,126.16,42868.0,126.27,126.28,126.14,126.16,42868.0
2018-04-24 13:05:00,126.17,126.18,126.12,126.12,27764.0,126.17,126.18,126.12,126.12,27764.0
2018-04-24 13:10:00,126.12,126.14,126.09,126.11,18202.0,126.12,126.14,126.09,126.11,18202.0
2018-04-24 13:15:00,126.11,126.15,126.08,126.15,25697.0,126.11,126.15,126.08,126.15,25697.0
2018-04-24 13:20:00,126.15,126.22,126.13,126.21,27189.0,126.15,126.22,126.13,126.21,27189.0
2018-04-24 13:25:00,126.21,126.23,126.18,126.21,26548.0,126.21,126.23,126.18,126.21,26548.0
2018-04-24 13:30:00,126.21,126.24,126.16,126.18,13740.0,126.21,126.24,126.16,126.18,13740.0
2018-04-24 13:35:00,126.19,126.23,126.16,126.19,17048.0,126.19,126.23,126.16,126.19,17048.0
2018-04-24 13:40:00,126.18,126.2,126.16,126.2,15460.0,126.18,126.2,126.16,126.2,15460.0
2018-04-24 13:45:00,126.2,126.22,126.16,126.18,16851.0,126.2,126.22,126.16,126.18,16851.0
2018-04-24 13:50:00,126.19,126.23,126.18,126.22,15841.0,126.19,126.23,126.18,126.22,15841.0
2018-04-24 13:55:00,126.23,126.31,126.22,126.29,69654.0,126.23,126.31,126.22,126.29,69654.0
2018-04-24 14:00:00,126.29,126.31,126.23,126.3,43907.0,126.29,126.31,126.23,126.3,43907.0
2018-04-24 14:05:00,126.31,126.34,126.3,126.31,30326.0,126.31,126.34,126.3,126.31,30326.0
2018-04-24 14:10:00,126.3,126.31,126.22,126.26,47927.0,126.3,126.31,126.22,126.26,47927.0
2018-04-24 14:15:00,126.26,126.32,126.25,126.29,23390.0,126.26,126.32,126.25,126.29,23390.0
2018-04-24 14:20:00,126.29,126.31,126.23,126.24,30349.0,126.29,126.31,126.23,126.24,30349.0
2018-04-24 14:25:00,126.25,126.3,126.23,126.29,43071.0,126.25,126.3,126.23,126.29,43071.0
2018-04-24 14:30:00,126.29,126.33,126.28,126.31,19027.0,126.29,126.33,126.28,126.31,19027.0
2018-04-24 14:35:00,126.32,126.34,126.26,126.33,21403.0,126.32,126.34,126.26,126.33,21403.0
2018-04-24 14:40:00,126.33,126.34,126.29,126.3,14891.0,126.33,126.34,126.29,126.3,14891.0
2018-04-24 14:45:00,126.3,126.31,126.26,126.3,26859.0,126.3,126.31,126.26,126.3,26859.0
2018-04-24 14:50:00,126.29,126.3,126.26,126.29,18878.0,126.29,126.3,126.26,126.29,18878.0
2018-04-24 14:55:00,126.29,126.29,126.26,126.28,17860.0,126.29,126.29,126.26,126.28,17860.0
2018-04-24 15:00:00,126.27,126.27,126.23,126.23,27710.0,126.27,126.27,126.23,126.23,27710.0
2018-04-24 15:05:00,126.23,126.26,126.22,126.26,35699.0,126.23,126.26,126.22,126.26,35699.0
2018-04-24 15:10:00,126.27,126.27,126.24,126.24,31389.0,126.27,126.27,126.24,126.24,31389.0
2018-04-24 15:15:00,126.24,126.28,126.24,126.26,25921.0,126.24,126.28,126.24,126.26,25921.0
2018-04-24 15:20:00,126.26,126.27,126.2,126.2,27038.0,126.26,126.27,126.2,126.2,27038.0
2018-04-24 15:25:00,126.21,126.24,126.21,126.23,24116.0,126.21,126.24,126.21,126.23,24116.0
2018-04-24 15:30:00,126.23,126.29,126.22,126.29,63579.0,126.23,126.29,126.22,126.29,63579.0
2018-04-24 15:35:00,126.29,126.3,126.28,126.29,18959.0,126.29,126.3,126.28,126.29,18959.0
2018-04-24 15:40:00,126.29,126.31,126.26,126.3,48567.0,126.29,126.31,126.26,126.3,48567.0
2018-04-24 15:45:00,126.3,126.3,126.25,126.25,29202.0,126.3,126.3,126.25,126.25,29202.0
2018-04-24 15:50:00,126.25,126.26,126.23,126.26,58441.0,126.25,126.26,126.23,126.26,58441.0
2018-04-24 15:55:00,126.26,126.28,126.23,126.23,92310.0,126.26,126.28,126.23,126.23,92310.0
2018-04-25 09:30:00,125.23,125.29,125.16,125.2,312700.0,125.23,125.29,125.16,125.2,312700.0
2018-04-25 09:35:00,125.2,125.26,125.17,125.22,96182.0,125.2,125.26,125.17,125.22,96182.0
2018-04-25 09:40:00,125.22,125.39,125.21,125.37,193871.0,125.22,125.39,125.21,125.37,193871.0
2018-04-25 09:45:00,125.38,125.41,125.28,125.3,88780.0,125.38,125.41,125.28,125.3,88780.0
2018-04-25 09:50:00,125.3,125.34,125.26,125.27,118841.0,125.3,125.34,125.26,125.27,118841.0
2018-04-25 09:55:00,125.28,125.33,125.24,125.33,67542.0,125.28,125.33,125.24,125.33,67542.0
2018-04-25 10:00:00,125.32,125.36,125.27,125.28,66909.0,125.32,125.36,125.27,125.28,66909.0
2018-04-25 10:05:00,125.29,125.3,125.19,125.23,46872.0,125.29,125.3,125.19,125.23,46872.0
2018-04-25 10:10:00,125.21,125.23,125.17,125.2,58971.0,125.21,125.23,125.17,125.2,58971.0
2018-04-25 10:15:00,125.19,125.25,125.17,125.24,33895.0,125.19,125.25,125.17,125.24,33895.0
2018-04-25 10:20:00,125.24,125.25,125.17,125.17,52926.0,125.24,125.25,125.17,125.17,52926.0
2018-04-25 10:25:00,125.17,125.18,125.12,125.13,80860.0,125.17,125.18,125.12,125.13,80860.0
2018-04-25 10:30:00,125.12,125.15,125.06,125.12,108922.0,125.12,125.15,125.06,125.12,108922.0
2018-04-25 10:35:00,125.11,125.17,125.1,125.17,38403.0,125.11,125.17,125.1,125.17,38403.0
2018-04-25 10:40:00,125.16,125.19,125.12,125.15,96086.0,125.16,125.19,125.12,125.15,96086.0
2018-04-25 10:45:00,125.15,125.19,125.12,125.15,48877.0,125.15,125.19,125.12,125.15,48877.0
2018-04-25 10:50:00,125.15,125.23,125.14,125.15,35764.0,125.15,125.23,125.14,125.15,35764.0
2018-04-25 10:55:00,125.15,125.17,125.11,125.12,23691.0,125.15,125.17,125.11,125.12,23691.0
2018-04-25 11:00:00,125.14,125.17,125.1,125.13,48578.0,125.14,125.17,125.1,125.13,48578.0
2018-04-25 11:05:00,125.13,125.18,125.13,125.16,19278.0,125.13,125.18,125.13,125.16,19278.0
2018-04-25 11:10:00,125.15,125.18,125.12,125.17,17576.0,125.15,125.18,125.12,125.17,17576.0
2018-04-25 11:15:00,125.18,125.24,125.16,125.22,22100.0,125.18,125.24,125.16,125.22,22100.0
2018-04-25 11:20:00,125.2,125.26,125.2,125.23,24602.0,125.2,125.26,125.2,125.23,24602.0
2018-04-25 11:25:00,125.23,125.26,125.21,125.21,20693.0,125.23,125.26,125.21,125.21,20693.0
2018-04-25 11:30:00,125.22,125.25,125.17,125.17,36946.0,125.22,125.25,125.17,125.17,36946.0
2018-04-25 11:35:00,125.18,125.24,125.18,125.22,26038.0,125.18,125.24,125.18,125.22,26038.0
2018-04-25 11:40:00,125.23,125.24,125.2,125.21,47994.0,125.23,125.24,125.2,125.21,47994.0
2018-04-25 11:45:00,125.21,125.23,125.19,125.22,38849.0,125.21,125.23,125.19,125.22,38849.0
2018-04-25 11:50:00,125.23,125.26,125.22,125.25,8700.0,125.23,125.26,125.22,125.25,8700.0
2018-04-25 11:55:00,125.24,125.27,125.23,125.25,26747.0,125.24,125.27,125.23,125.25,26747.0
2018-04-25 12:00:00,125.25,125.25,125.2,125.21,30595.0,125.25,125.25,125.2,125.21,30595.0
2018-04-25 12:05:00,125.21,125.29,125.19,125.29,25150.0,125.21,125.29,125.19,125.29,25150.0
2018-04-25 12:10:00,125.28,125.31,125.25,125.26,41383.0,125.28,125.31,125.25,125.26,41383.0
2018-04-25 12:15:00,125.26,125.38,125.25,125.36,48821.0,125.26,125.38,125.25,125.36,48821.0
2018-04-25 12:20:00,125.36,125.39,125.33,125.34,17353.0,125.36,125.39,125.33,125.34,17353.0
2018-04-25 12:25:00,125.35,125.37,125.3,125.32,27951.0,125.35,125.37,125.3,125.32,27951.0
2018-04-25 12:30:00,125.33,125.34,125.31,125.34,16256.0,125.33,125.34,125.31,125.34,16256.0
2018-04-25 12:35:00,125.33,125.38,125.32,125.36,12040.0,125.33,125.38,125.32,125.36,12040.0
2018-04-25 12:40:00,125.36,125.37,125.34,125.35,9647.0,125.36,125.37,125.34,125.35,9647.0
2018-04-25 12:45:00,125.35,125.35,125.3,125.32,10987.0,125.35,125.35,125.3,125.32,10987.0
2018-04-25 12:50:00,125.33,125.36,125.33,125.36,22838.0,125.33,125.36,125.33,125.36,22838.0
2018-04-25 12:55:00,125.36,125.37,125.34,125.35,20668.0,125.36,125.37,125.34,125.35,20668.0
2018-04-25 13:00:00,125.35,125.35,125.3,125.31,19764.0,125.35,125.35,125.3,125.31,19764.0
2018-04-25 13:05:00,125.3,125.33,125.29,125.29,21014.0,125.3,125.33,125.29,125.29,21014.0
2018-04-25 13:10:00,125.29,125.32,125.26,125.31,11468.0,125.29,125.32,125.26,125.31,11468.0
2018-04-25 13:15:00,125.31,125.31,125.28,125.28,9488.0,125.31,125.31,125.28,125.28,9488.0
2018-04-25 13:20:00,125.27,125.28,125.25,125.27,12082.0,125.27,125.28,125.25,125.27,12082.0
2018-04-25 13:25:00,125.26,125.31,125.26,125.26,18156.0,125.26,125.31,125.26,125.26,18156.0
2018-04-25 13:30:00,125.27,125.45,125.26,125.45,81371.0,125.27,125.45,125.26,125.45,81371.0
2018-04-25 13:35:00,125.44,125.45,125.37,125.38,25471.0,125.44,125.45,125.37,125.38,25471.0
2018-04-25 13:40:00,125.37,125.37,125.34,125.35,9649.0,125.37,125.37,125.34,125.35,9649.0
2018-04-25 13:45:00,125.35,125.37,125.33,125.34,34275.0,125.35,125.37,125.33,125.34,34275.0
2018-04-25 13:50:00,125.33,125.35,125.3,125.31,34921.0,125.33,125.35,125.3,125.31,34921.0
2018-04-25 13:55:00,125.3,125.33,125.29,125.31,20027.0,125.3,125.33,125.29,125.31,20027.0
2018-04-25 14:00:00,125.31,125.33,125.3,125.3,14334.0,125.31,125.33,125.3,125.3,14334.0
2018-04-25 14:05:00,125.31,125.31,125.26,125.27,18262.0,125.31,125.31,125.26,125.27,18262.0
2018-04-25 14:10:00,125.28,125.28,125.26,125.27,5487.0,125.28,125.28,125.26,125.27,5487.0
2018-04-25 14:15:00,125.27,125.28,125.26,125.28,14719.0,125.27,125.28,125.26,125.28,14719.0
2018-04-25 14:20:00,125.27,125.3,125.26,125.3,19072.0,125.27,125.3,125.26,125.3,19072.0
2018-04-25 14:25:00,125.29,125.3,125.28,125.3,29335.0,125.29,125.3,125.28,125.3,29335.0
2018-04-25 14:30:00,125.3,125.32,125.28,125.28,13574.0,125.3,125.32,125.28,125.28,13574.0
2018-04-25 14:35:00,125.28,125.28,125.27,125.28,2596.0,125.28,125.28,125.27,125.28,2596.0
2018-04-25 14:40:00,125.28,125.28,125.26,125.27,10548.0,125.28,125.28,125.26,125.27,10548.0
2018-04-25 14:45:00,125.27,125.29,125.26,125.29,43799.0,125.27,125.29,125.26,125.29,43799.0
2018-04-25 14:50:00,125.29,125.35,125.29,125.3,40715.0,125.29,125.35,125.29,125.3,40715.0
2018-04-25 14:55:00,125.31,125.33,125.29,125.29,17052.0,125.31,125.33,125.29,125.29,17052.0
2018-04-25 15:00:00,125.29,125.32,125.27,125.29,47799.0,125.29,125.32,125.27,125.29,47799.0
2018-04-25 15:05:00,125.3,125.36,125.29,125.34,23297.0,125.3,125.36,125.29,125.34,23297.0
2018-04-25 15:10:00,125.34,125.35,125.31,125.35,39678.0,125.34,125.35,125.31,125.35,39678.0
2018-04-25 15:15:00,125.35,125.37,125.34,125.37,17486.0,125.35,125.37,125.34,125.37,17486.0
2018-04-25 15:20:00,125.37,125.38,125.34,125.36,15625.0,125.37,125.38,125.34,125.36,15625.0
2018-04-25 15:25:00,125.36,125.39,125.35,125.37,33454.0,125.36,125.39,125.35,125.37,33454.0
2018-04-25 15:30:00,125.38,125.45,125.38,125.4,88807.0,125.38,125.45,125.38,125.4,88807.0
2018-04-25 15:35:00,125.41,125.45,125.41,125.43,23519.0,125.41,125.45,125.41,125.43,23519.0
2018-04-25 15:40:00,125.42,125.51,125.41,125.46,86879.0,125.42,125.51,125.41,125.46,86879.0
2018-04-25 15:45:00,125.46,125.47,125.38,125.39,86356.0,125.46,125.47,125.38,125.39,86356.0
2018-04-25 15:50:00,125.39,125.4,125.35,125.36,105570.0,125.39,125.4,125.35,125.36,105570.0
2018-04-25 15:55:00,125.36,125.41,125.36,125.41,178687.0,125.36,125.41,125.36,125.41,178687.0
2018-04-26 09:30:00,125.54,125.57,125.44,125.46,189288.0,125.54,125.57,125.44,125.46,189288.0
2018-04-26 09:35:00,125.46,125.48,125.4,125.41,32278.0,125.46,125.48,125.4,125.41,32278.0
2018-04-26 09:40:00,125.41,125.46,125.37,125.45,62382.0,125.41,125.46,125.37,125.45,62382.0
2018-04-26 09:45:00,125.44,125.46,125.39,125.44,39218.0,125.44,125.46,125.39,125.44,39218.0
2018-04-26 09:50:00,125.44,125.45,125.37,125.4,51458.0,125.44,125.45,125.37,125.4,51458.0
2018-04-26 09:55:00,125.4,125.41,125.34,125.38,43656.0,125.4,125.41,125.34,125.38,43656.0
2018-04-26 10:00:00,125.38,125.38,125.22,125.26,423866.0,125.38,125.38,125.22,125.26,423866.0
2018-04-26 10:05:00,125.26,125.28,125.17,125.2,193190.0,125.26,125.28,125.17,125.2,193190.0
2018-04-26 10:10:00,125.2,125.2,125.11,125.13,207172.0,125.2,125.2,125.11,125.13,207172.0
2018-04-26 10:15:00,125.13,125.15,124.82,124.95,489067.0,125.13,125.15,124.82,124.95,489067.0
2018-04-26 10:20:00,124.95,124.99,124.81,124.97,241173.0,124.95,124.99,124.81,124.97,241173.0
2018-04-26 10:25:00,124.98,125.09,124.93,125.06,91065.0,124.98,125.09,124.93,125.06,91065.0
2018-04-26 10:30:00,125.05,125.05,124.92,124.99,108260.0,125.05,125.05,124.92,124.99,108260.0
2018-04-26 10:35:00,124.99,124.99,124.91,124.96,44392.0,124.99,124.99,124.91,124.96,44392.0
2018-04-26 10:40:00,124.96,125.02,124.93,124.94,40913.0,124.96,125.02,124.93,124.94,40913.0
2018-04-26 10:45:00,124.94,124.98,124.89,124.91,55452.0,124.94,124.98,124.89,124.91,55452.0
2018-04-26 10:50:00,124.91,124.97,124.9,124.93,27183.0,124.91,124.97,124.9,124.93,27183.0
2018-04-26 10:55:00,124.93,124.99,124.89,124.93,95415.0,124.93,124.99,124.89,124.93,95415.0
2018-04-26 11:00:00,124.92,124.94,124.87,124.92,108612.0,124.92,124.94,124.87,124.92,108612.0
2018-04-26 11:05:00,124.91,124.99,124.91,124.96,43710.0,124.91,124.99,124.91,124.96,43710.0
2018-04-26 11:10:00,124.96,124.98,124.86,124.91,66326.0,124.96,124.98,124.86,124.91,66326.0
2018-04-26 11:15:00,124.91,124.96,124.91,124.93,24755.0,124.91,124.96,124.91,124.93,24755.0
2018-04-26 11:20:00,124.93,124.94,124.88,124.93,34031.0,124.93,124.94,124.88,124.93,34031.0
2018-04-26 11:25:00,124.92,124.94,124.78,124.85,179892.0,124.92,124.94,124.78,124.85,179892.0
2018-04-26 11:30:00,124.86,124.89,124.8,124.8,89307.0,124.86,124.89,124.8,124.8,89307.0
2018-04-26 11:35:00,124.8,124.8,124.7,124.72,109661.0,124.8,124.8,124.7,124.72,109661.0
2018-04-26 11:40:00,124.72,124.76,124.69,124.75,67180.0,124.72,124.76,124.69,124.75,67180.0
2018-04-26 11:45:00,124.76,124.81,124.7,124.81,46911.0,124.76,124.81,124.7,124.81,46911.0
2018-04-26 11:50:00,124.81,124.82,124.78,124.8,14900.0,124.81,124.82,124.78,124.8,14900.0
2018-04-26 11:55:00,124.8,124.8,124.75,124.79,17747.0,124.8,124.8,124.75,124.79,17747.0
2018-04-26 12:00:00,124.79,124.82,124.77,124.82,60226.0,124.79,124.82,124.77,124.82,60226.0
2018-04-26 12:05:00,124.82,124.86,124.81,124.82,66878.0,124.82,124.86,124.81,124.82,66878.0
2018-04-26 12:10:00,124.82,124.85,124.8,124.84,30108.0,124.82,124.85,124.8,124.84,30108.0
2018-04-26 12:15:00,124.84,124.87,124.82,124.86,45432.0,124.84,124.87,124.82,124.86,45432.0
2018-04-26 12:20:00,124.85,124.88,124.82,124.84,28590.0,124.85,124.88,124.82,124.84,28590.0
2018-04-26 12:25:00,124.84,124.9,124.83,124.9,15664.0,124.84,124.9,124.83,124.9,15664.0
2018-04-26 12:30:00,124.89,124.93,124.88,124.91,129731.0,124.89,124.93,124.88,124.91,129731.0
2018-04-26 12:35:00,124.9,124.93,124.89,124.91,14197.0,124.9,124.93,124.89,124.91,14197.0
2018-04-26 12:40:00,124.9,124.92,124.88,124.91,30180.0,124.9,124.92,124.88,124.91,30180.0
2018-04-26 12:45:00,124.91,124.92,124.86,124.88,14721.0,124.91,124.92,124.86,124.88,14721.0
2018-04-26 12:50:00,124.88,124.89,124.86,124.87,11730.0,124.88,124.89,124.86,124.87,11730.0
2018-04-26 12:55:00,124.87,124.92,124.85,124.91,13604.0,124.87,124.92,124.85,124.91,13604.0
2018-04-26 13:00:00,124.9,124.91,124.87,124.89,21908.0,124.9,124.91,124.87,124.89,21908.0
2018-04-26 13:05:00,124.88,124.89,124.85,124.85,18440.0,124.88,124.89,124.85,124.85,18440.0
2018-04-26 13:10:00,124.86,124.88,124.86,124.88,18714.0,124.86,124.88,124.86,124.88,18714.0
2018-04-26 13:15:00,124.88,124.89,124.86,124.88,16477.0,124.88,124.89,124.86,124.88,16477.0
2018-04-26 13:20:00,124.89,124.89,124.87,124.88,25080.0,124.89,124.89,124.87,124.88,25080.0
2018-04-26 13:25:00,124.89,124.89,124.82,124.83,128190.0,124.89,124.89,124.82,124.83,128190.0
2018-04-26 13:30:00,124.84,124.92,124.84,124.91,134331.0,124.84,124.92,124.84,124.91,134331.0
2018-04-26 13:35:00,124.91,124.92,124.88,124.91,38509.0,124.91,124.92,124.88,124.91,38509.0
2018-04-26 13:40:00,124.91,124.94,124.9,124.93,30544.0,124.91,124.94,124.9,124.93,30544.0
2018-04-26 13:45:00,124.93,124.94,124.89,124.89,20106.0,124.93,124.94,124.89,124.89,20106.0
2018-04-26 13:50:00,124.9,124.91,124.89,124.91,12761.0,124.9,124.91,124.89,124.91,12761.0
2018-04-26 13:55:00,124.9,124.91,124.88,124.89,36738.0,124.9,124.91,124.88,124.89,36738.0
2018-04-26 14:00:00,124.89,124.91,124.87,124.87,57631.0,124.89,124.91,124.87,124.87,57631.0
2018-04-26 14:05:00,124.87,124.88,124.85,124.85,51334.0,124.87,124.88,124.85,124.85,51334.0
2018-04-26 14:10:00,124.85,124.87,124.84,124.86,20225.0,124.85,124.87,124.84,124.86,20225.0
2018-04-26 14:15:00,124.86,124.86,124.83,124.85,21174.0,124.86,124.86,124.83,124.85,21174.0
2018-04-26 14:20:00,124.84,124.85,124.83,124.84,17161.0,124.84,124.85,124.83,124.84,17161.0
2018-04-26 14:25:00,124.83,124.83,124.79,124.79,27849.0,124.83,124.83,124.79,124.79,27849.0
2018-04-26 14:30:00,124.8,124.84,124.79,124.83,34310.0,124.8,124.84,124.79,124.83,34310.0
2018-04-26 14:35:00,124.83,124.86,124.82,124.84,35713.0,124.83,124.86,124.82,124.84,35713.0
2018-04-26 14:40:00,124.84,124.85,124.81,124.82,33265.0,124.84,124.85,124.81,124.82,33265.0
2018-04-26 14:45:00,124.82,124.88,124.82,124.88,14036.0,124.82,124.88,124.82,124.88,14036.0
2018-04-26 14:50:00,124.87,124.9,124.85,124.85,47339.0,124.87,124.9,124.85,124.85,47339.0
2018-04-26 14:55:00,124.86,124.91,124.85,124.89,83273.0,124.86,124.91,124.85,124.89,83273.0
2018-04-26 15:00:00,124.88,124.9,124.85,124.86,36241.0,124.88,124.9,124.85,124.86,36241.0
2018-04-26 15:05:00,124.86,124.87,124.85,124.87,27037.0,124.86,124.87,124.85,124.87,27037.0
2018-04-26 15:10:00,124.88,124.88,124.82,124.82,45445.0,124.88,124.88,124.82,124.82,45445.0
2018-04-26 15:15:00,124.83,124.84,124.82,124.82,27741.0,124.83,124.84,124.82,124.82,27741.0
2018-04-26 15:20:00,124.82,124.87,124.82,124.85,24489.0,124.82,124.87,124.82,124.85,24489.0
2018-04-26 15:25:00,124.86,124.87,124.83,124.83,40817.0,124.86,124.87,124.83,124.83,40817.0
2018-04-26 15:30:00,124.83,124.86,124.81,124.85,74065.0,124.83,124.86,124.81,124.85,74065.0
2018-04-26 15:35:00,124.85,124.95,124.84,124.94,140614.0,124.85,124.95,124.84,124.94,140614.0
2018-04-26 15:40:00,124.94,124.95,124.91,124.91,46157.0,124.94,124.95,124.91,124.91,46157.0
2018-04-26 15:45:00,124.91,124.94,124.91,124.93,95804.0,124.91,124.94,124.91,124.93,95804.0
2018-04-26 15:50:00,124.94,124.95,124.92,124.93,74384.0,124.94,124.95,124.92,124.93,74384.0
2018-04-26 15:55:00,124.93,124.96,124.92,124.94,253702.0,124.93,124.96,124.92,124.94,253702.0
2018-04-27 09:30:00,125.2,125.29,125.2,125.28,127378.0,125.2,125.29,125.2,125.28,127378.0
2018-04-27 09:35:00,125.28,125.46,125.28,125.33,136450.0,125.28,125.46,125.28,125.33,136450.0
2018-04-27 09:40:00,125.35,125.37,125.26,125.31,70068.0,125.35,125.37,125.26,125.31,70068.0
2018-04-27 09:45:00,125.32,125.41,125.3,125.36,65036.0,125.32,125.41,125.3,125.36,65036.0
2018-04-27 09:50:00,125.35,125.38,125.28,125.28,39855.0,125.35,125.38,125.28,125.28,39855.0
2018-04-27 09:55:00,125.28,125.34,125.27,125.28,51667.0,125.28,125.34,125.27,125.28,51667.0
2018-04-27 10:00:00,125.3,125.3,125.18,125.28,59022.0,125.3,125.3,125.18,125.28,59022.0
2018-04-27 10:05:00,125.28,125.29,125.21,125.25,31785.0,125.28,125.29,125.21,125.25,31785.0
2018-04-27 10:10:00,125.25,125.28,125.18,125.2,15944.0,125.25,125.28,125.18,125.2,15944.0
2018-04-27 10:15:00,125.2,125.26,125.17,125.26,109088.0,125.2,125.26,125.17,125.26,109088.0
2018-04-27 10:20:00,125.26,125.27,125.21,125.23,113354.0,125.26,125.27,125.21,125.23,113354.0
2018-04-27 10:25:00,125.23,125.32,125.22,125.29,110137.0,125.23,125.32,125.22,125.29,110137.0
2018-04-27 10:30:00,125.28,125.42,125.28,125.38,72602.0,125.28,125.42,125.28,125.38,72602.0
2018-04-27 10:35:00,125.41,125.49,125.4,125.45,128600.0,125.41,125.49,125.4,125.45,128600.0
2018-04-27 10:40:00,125.45,125.47,125.37,125.42,58467.0,125.45,125.47,125.37,125.42,58467.0
2018-04-27 10:45:00,125.43,125.45,125.36,125.38,33177.0,125.43,125.45,125.36,125.38,33177.0
2018-04-27 10:50:00,125.38,125.39,125.33,125.37,42786.0,125.38,125.39,125.33,125.37,42786.0
2018-04-27 10:55:00,125.37,125.37,125.25,125.3,16719.0,125.37,125.37,125.25,125.3,16719.0
2018-04-27 11:00:00,125.31,125.35,125.31,125.33,117916.0,125.31,125.35,125.31,125.33,117916.0
2018-04-27 11:05:00,125.33,125.34,125.3,125.34,16629.0,125.33,125.34,125.3,125.34,16629.0
2018-04-27 11:10:00,125.33,125.37,125.32,125.36,76109.0,125.33,125.37,125.32,125.36,76109.0
2018-04-27 11:15:00,125.36,125.39,125.34,125.38,110046.0,125.36,125.39,125.34,125.38,110046.0
2018-04-27 11:20:00,125.38,125.39,125.3,125.31,75520.0,125.38,125.39,125.3,125.31,75520.0
2018-04-27 11:25:00,125.31,125.34,125.28,125.29,34463.0,125.31,125.34,125.28,125.29,34463.0
2018-04-27 11:30:00,125.3,125.31,125.26,125.26,15187.0,125.3,125.31,125.26,125.26,15187.0
2018-04-27 11:35:00,125.26,125.27,125.23,125.25,14268.0,125.26,125.27,125.23,125.25,14268.0
2018-04-27 11:40:00,125.26,125.29,125.25,125.27,28455.0,125.26,125.29,125.25,125.27,28455.0
2018-04-27 11:45:00,125.27,125.31,125.26,125.31,13645.0,125.27,125.31,125.26,125.31,13645.0
2018-04-27 11:50:00,125.31,125.32,125.28,125.3,20560.0,125.31,125.32,125.28,125.3,20560.0
2018-04-27 11:55:00,125.29,125.31,125.28,125.28,33422.0,125.29,125.31,125.28,125.28,33422.0
2018-04-27 12:00:00,125.29,125.33,125.29,125.33,7804.0,125.29,125.33,125.29,125.33,7804.0
2018-04-27 12:05:00,125.33,125.33,125.25,125.29,18049.0,125.33,125.33,125.25,125.29,18049.0
2018-04-27 12:10:00,125.29,125.33,125.27,125.3,39819.0,125.29,125.33,125.27,125.3,39819.0
2018-04-27 12:15:00,125.31,125.32,125.28,125.32,8419.0,125.31,125.32,125.28,125.32,8419.0
2018-04-27 12:20:00,125.32,125.37,125.32,125.35,9745.0,125.32,125.37,125.32,125.35,9745.0
2018-04-27 12:25:00,125.35,125.36,125.32,125.33,14755.0,125.35,125.36,125.32,125.33,14755.0
2018-04-27 12:30:00,125.34,125.41,125.34,125.4,59669.0,125.34,125.41,125.34,125.4,59669.0
2018-04-27 12:35:00,125.4,125.41,125.35,125.35,70190.0,125.4,125.41,125.35,125.35,70190.0
2018-04-27 12:40:00,125.34,125.36,125.33,125.34,15211.0,125.34,125.36,125.33,125.34,15211.0
2018-04-27 12:45:00,125.35,125.36,125.32,125.33,103894.0,125.35,125.36,125.32,125.33,103894.0
2018-04-27 12:50:00,125.33,125.33,125.3,125.31,37848.0,125.33,125.33,125.3,125.31,37848.0
2018-04-27 12:55:00,125.31,125.32,125.28,125.3,31143.0,125.31,125.32,125.28,125.3,31143.0
2018-04-27 13:00:00,125.31,125.35,125.3,125.35,81445.0,125.31,125.35,125.3,125.35,81445.0
2018-04-27 13:05:00,125.35,125.35,125.27,125.28,23871.0,125.35,125.35,125.27,125.28,23871.0
2018-04-27 13:10:00,125.28,125.31,125.27,125.29,50516.0,125.28,125.31,125.27,125.29,50516.0
2018-04-27 13:15:00,125.29,125.29,125.27,125.28,9273.0,125.29,125.29,125.27,125.28,9273.0
2018-04-27 13:20:00,125.28,125.31,125.27,125.31,6956.0,125.28,125.31,125.27,125.31,6956.0
2018-04-27 13:25:00,125.31,125.38,125.3,125.35,33717.0,125.31,125.38,125.3,125.35,33717.0
2018-04-27 13:30:00,125.35,125.37,125.33,125.35,12649.0,125.35,125.37,125.33,125.35,12649.0
2018-04-27 13:35:00,125.34,125.36,125.32,125.33,8750.0,125.34,125.36,125.32,125.33,8750.0
2018-04-27 13:40:00,125.32,125.36,125.32,125.35,5329.0,125.32,125.36,125.32,125.35,5329.0
2018-04-27 13:45:00,125.35,125.35,125.32,125.35,39956.0,125.35,125.35,125.32,125.35,39956.0
2018-04-27 13:50:00,125.34,125.38,125.33,125.37,44356.0,125.34,125.38,125.33,125.37,44356.0
2018-04-27 13:55:00,125.37,125.39,125.36,125.38,17559.0,125.37,125.39,125.36,125.38,17559.0
2018-04-27 14:00:00,125.39,125.39,125.36,125.37,37580.0,125.39,125.39,125.36,125.37,37580.0
2018-04-27 14:05:00,125.38,125.39,125.35,125.35,14470.0,125.38,125.39,125.35,125.35,14470.0
2018-04-27 14:10:00,125.35,125.38,125.34,125.36,55418.0,125.35,125.38,125.34,125.36,55418.0
2018-04-27 14:15:00,125.36,125.37,125.35,125.36,14936.0,125.36,125.37,125.35,125.36,14936.0
2018-04-27 14:20:00,125.36,125.39,125.35,125.36,18632.0,125.36,125.39,125.35,125.36,18632.0
2018-04-27 14:25:00,125.37,125.38,125.35,125.37,14845.0,125.37,125.38,125.35,125.37,14845.0
2018-04-27 14:30:00,125.36,125.39,125.35,125.39,29786.0,125.36,125.39,125.35,125.39,29786.0
2018-04-27 14:35:00,125.4,125.45,125.39,125.44,26854.0,125.4,125.45,125.39,125.44,26854.0
2018-04-27 14:40:00,125.44,125.54,125.42,125.53,155383.0,125.44,125.54,125.42,125.53,155383.0
2018-04-27 14:45:00,125.53,125.54,125.47,125.51,149196.0,125.53,125.54,125.47,125.51,149196.0
2018-04-27 14:50:00,125.51,125.62,125.51,125.6,104517.0,125.51,125.62,125.51,125.6,104517.0
2018-04-27 14:55:00,125.6,125.62,125.58,125.61,46679.0,125.6,125.62,125.58,125.61,46679.0
2018-04-27 15:00:00,125.61,125.61,125.55,125.58,140954.0,125.61,125.61,125.55,125.58,140954.0
2018-04-27 15:05:00,125.58,125.6,125.54,125.55,166025.0,125.58,125.6,125.54,125.55,166025.0
2018-04-27 15:10:00,125.56,125.59,125.52,125.53,198874.0,125.56,125.59,125.52,125.53,198874.0
2018-04-27 15:15:00,125.53,125.55,125.52,125.52,20717.0,125.53,125.55,125.52,125.52,20717.0
2018-04-27 15:20:00,125.52,125.54,125.51,125.53,31818.0,125.52,125.54,125.51,125.53,31818.0
2018-04-27 15:25:00,125.52,125.53,125.5,125.52,51180.0,125.52,125.53,125.5,125.52,51180.0
2018-04-27 15:30:00,125.51,125.52,125.47,125.49,40716.0,125.51,125.52,125.47,125.49,40716.0
2018-04-27 15:35:00,125.49,125.5,125.47,125.49,41340.0,125.49,125.5,125.47,125.49,41340.0
2018-04-27 15:40:00,125.49,125.5,125.48,125.49,15263.0,125.49,125.5,125.48,125.49,15263.0
2018-04-27 15:45:00,125.5,125.5,125.45,125.47,64968.0,125.5,125.5,125.45,125.47,64968.0
2018-04-27 15:50:00,125.47,125.47,125.4,125.43,171972.0,125.47,125.47,125.4,125.43,171972.0
2018-04-27 15:55:00,125.42,125.49,125.42,125.49,256421.0,125.42,125.49,125.42,125.49,256421.0
2018-04-30 09:30:00,124.41,124.41,124.35,124.38,159197.0,124.41,124.41,124.35,124.38,159197.0
2018-04-30 09:35:00,124.38,124.39,124.33,124.34,161281.0,124.38,124.39,124.33,124.34,161281.0
2018-04-30 09:40:00,124.34,124.37,124.28,124.31,160816.0,124.34,124.37,124.28,124.31,160816.0
2018-04-30 09:45:00,124.3,124.31,124.26,124.28,98690.0,124.3,124.31,124.26,124.28,98690.0
2018-04-30 09:50:00,124.28,124.29,124.24,124.27,78076.0,124.28,124.29,124.24,124.27,78076.0
2018-04-30 09:55:00,124.26,124.27,124.19,124.27,353822.0,124.26,124.27,124.19,124.27,353822.0
2018-04-30 10:00:00,124.26,124.52,124.26,124.49,302828.0,124.26,124.52,124.26,124.49,302828.0
2018-04-30 10:05:00,124.5,124.81,124.49,124.71,115079.0,124.5,124.81,124.49,124.71,115079.0
2018-04-30 10:10:00,124.71,124.73,124.58,124.58,76239.0,124.71,124.73,124.58,124.58,76239.0
2018-04-30 10:15:00,124.58,124.72,124.58,124.72,65507.0,124.58,124.72,124.58,124.72,65507.0
2018-04-30 10:20:00,124.69,124.78,124.59,124.64,157672.0,124.69,124.78,124.59,124.64,157672.0
2018-04-30 10:25:00,124.64,124.64,124.54,124.57,78248.0,124.64,124.64,124.54,124.57,78248.0
2018-04-30 10:30:00,124.55,124.58,124.49,124.56,82540.0,124.55,124.58,124.49,124.56,82540.0
2018-04-30 10:35:00,124.55,124.59,124.46,124.49,51224.0,124.55,124.59,124.46,124.49,51224.0
2018-04-30 10:40:00,124.49,124.6,124.49,124.56,62839.0,124.49,124.6,124.49,124.56,62839.0
2018-04-30 10:45:00,124.55,124.58,124.49,124.5,51696.0,124.55,124.58,124.49,124.5,51696.0
2018-04-30 10:50:00,124.49,124.53,124.48,124.49,32342.0,124.49,124.53,124.48,124.49,32342.0
2018-04-30 10:55:00,124.49,124.56,124.42,124.53,60592.0,124.49,124.56,124.42,124.53,60592.0
2018-04-30 11:00:00,124.54,124.6,124.51,124.55,40868.0,124.54,124.6,124.51,124.55,40868.0
2018-04-30 11:05:00,124.54,124.64,124.52,124.56,80573.0,124.54,124.64,124.52,124.56,80573.0
2018-04-30 11:10:00,124.55,124.55,124.46,124.47,39846.0,124.55,124.55,124.46,124.47,39846.0
2018-04-30 11:15:00,124.47,124.54,124.46,124.54,40179.0,124.47,124.54,124.46,124.54,40179.0
2018-04-30 11:20:00,124.53,124.55,124.48,124.49,85960.0,124.53,124.55,124.48,124.49,85960.0
2018-04-30 11:25:00,124.48,124.53,124.48,124.51,30922.0,124.48,124.53,124.48,124.51,30922.0
2018-04-30 11:30:00,124.51,124.64,124.51,124.61,33870.0,124.51,124.64,124.51,124.61,33870.0
2018-04-30 11:35:00,124.6,124.61,124.57,124.59,43230.0,124.6,124.61,124.57,124.59,43230.0
2018-04-30 11:40:00,124.58,124.6,124.55,124.58,49192.0,124.58,124.6,124.55,124.58,49192.0
2018-04-30 11:45:00,124.58,124.65,124.55,124.63,63663.0,124.58,124.65,124.55,124.63,63663.0
2018-04-30 11:50:00,124.63,124.67,124.61,124.65,88661.0,124.63,124.67,124.61,124.65,88661.0
2018-04-30 11:55:00,124.65,124.73,124.65,124.69,110016.0,124.65,124.73,124.65,124.69,110016.0
2018-04-30 12:00:00,124.69,124.7,124.65,124.66,21106.0,124.69,124.7,124.65,124.66,21106.0
2018-04-30 12:05:00,124.65,124.82,124.64,124.79,82778.0,124.65,124.82,124.64,124.79,82778.0
2018-04-30 12:10:00,124.8,124.9,124.8,124.81,173509.0,124.8,124.9,124.8,124.81,173509.0
2018-04-30 12:15:00,124.81,124.87,124.8,124.86,62445.0,124.81,124.87,124.8,124.86,62445.0
2018-04-30 12:20:00,124.85,124.91,124.84,124.85,38359.0,124.85,124.91,124.84,124.85,38359.0
2018-04-30 12:25:00,124.84,124.85,124.8,124.82,26174.0,124.84,124.85,124.8,124.82,26174.0
2018-04-30 12:30:00,124.82,124.84,124.78,124.82,22019.0,124.82,124.84,124.78,124.82,22019.0
2018-04-30 12:35:00,124.83,124.84,124.78,124.84,45355.0,124.83,124.84,124.78,124.84,45355.0
2018-04-30 12:40:00,124.83,124.85,124.79,124.8,29396.0,124.83,124.85,124.79,124.8,29396.0
2018-04-30 12:45:00,124.81,124.85,124.76,124.82,23132.0,124.81,124.85,124.76,124.82,23132.0
2018-04-30 12:50:00,124.83,124.95,124.82,124.89,42180.0,124.83,124.95,124.82,124.89,42180.0
2018-04-30 12:55:00,124.89,124.92,124.85,124.85,34091.0,124.89,124.92,124.85,124.85,34091.0
2018-04-30 13:00:00,124.86,124.86,124.77,124.78,20446.0,124.86,124.86,124.77,124.78,20446.0
2018-04-30 13:05:00,124.78,124.8,124.74,124.79,47082.0,124.78,124.8,124.74,124.79,47082.0
2018-04-30 13:10:00,124.79,124.92,124.77,124.9,62448.0,124.79,124.92,124.77,124.9,62448.0
2018-04-30 13:15:00,124.89,125.2,124.89,125.15,350085.0,124.89,125.2,124.89,125.15,350085.0
2018-04-30 13:20:00,125.15,125.16,125.04,125.06,85705.0,125.15,125.16,125.04,125.06,85705.0
2018-04-30 13:25:00,125.07,125.08,124.95,124.98,65161.0,125.07,125.08,124.95,124.98,65161.0
2018-04-30 13:30:00,124.99,124.99,124.88,124.94,75354.0,124.99,124.99,124.88,124.94,75354.0
2018-04-30 13:35:00,124.94,124.95,124.87,124.88,75560.0,124.94,124.95,124.87,124.88,75560.0
2018-04-30 13:40:00,124.87,124.92,124.87,124.92,22477.0,124.87,124.92,124.87,124.92,22477.0
2018-04-30 13:45:00,124.92,124.93,124.89,124.93,42561.0,124.92,124.93,124.89,124.93,42561.0
2018-04-30 13:50:00,124.94,124.99,124.91,124.95,60893.0,124.94,124.99,124.91,124.95,60893.0
2018-04-30 13:55:00,124.95,124.96,124.91,124.93,34505.0,124.95,124.96,124.91,124.93,34505.0
2018-04-30 14:00:00,124.94,124.99,124.94,124.97,35800.0,124.94,124.99,124.94,124.97,35800.0
2018-04-30 14:05:00,124.96,124.96,124.91,124.92,32070.0,124.96,124.96,124.91,124.92,32070.0
2018-04-30 14:10:00,124.9,124.98,124.89,124.94,24274.0,124.9,124.98,124.89,124.94,24274.0
2018-04-30 14:15:00,124.94,124.96,124.91,124.95,26177.0,124.94,124.96,124.91,124.95,26177.0
2018-04-30 14:20:00,124.95,124.96,124.93,124.95,32767.0,124.95,124.96,124.93,124.95,32767.0
2018-04-30 14:25:00,124.95,124.97,124.92,124.97,44366.0,124.95,124.97,124.92,124.97,44366.0
2018-04-30 14:30:00,124.97,125.02,124.95,125.01,32167.0,124.97,125.02,124.95,125.01,32167.0
2018-04-30 14:35:00,125.02,125.03,125.0,125.02,31155.0,125.02,125.03,125.0,125.02,31155.0
2018-04-30 14:40:00,125.01,125.06,125.0,125.03,30682.0,125.01,125.06,125.0,125.03,30682.0
2018-04-30 14:45:00,125.03,125.07,125.02,125.02,22910.0,125.03,125.07,125.02,125.02,22910.0
2018-04-30 14:50:00,125.0,125.0,124.95,124.97,50822.0,125.0,125.0,124.95,124.97,50822.0
2018-04-30 14:55:00,124.96,125.01,124.94,124.95,35526.0,124.96,125.01,124.94,124.95,35526.0
2018-04-30 15:00:00,124.95,125.01,124.95,125.0,72008.0,124.95,125.01,124.95,125.0,72008.0
2018-04-30 15:05:00,124.99,124.99,124.96,124.97,37012.0,124.99,124.99,124.96,124.97,37012.0
2018-04-30 15:10:00,124.97,124.98,124.94,124.95,35947.0,124.97,124.98,124.94,124.95,35947.0
2018-04-30 15:15:00,124.95,124.97,124.91,124.91,149564.0,124.95,124.97,124.91,124.91,149564.0
2018-04-30 15:20:00,124.92,124.92,124.85,124.86,53932.0,124.92,124.92,124.85,124.86,53932.0
2018-04-30 15:25:00,124.86,124.88,124.84,124.86,72836.0,124.86,124.88,124.84,124.86,72836.0
2018-04-30 15:30:00,124.87,124.88,124.8,124.81,89879.0,124.87,124.88,124.8,124.81,89879.0
2018-04-30 15:35:00,124.81,124.82,124.78,124.8,149071.0,124.81,124.82,124.78,124.8,149071.0
2018-04-30 15:40:00,124.8,124.82,124.77,124.8,277056.0,124.8,124.82,124.77,124.8,277056.0
2018-04-30 15:45:00,124.8,124.8,124.72,124.73,243555.0,124.8,124.8,124.72,124.73,243555.0
2018-04-30 15:50:00,124.73,124.75,124.7,124.7,357265.0,124.73,124.75,124.7,124.7,357265.0
2018-04-30 15:55:00,124.71,124.71,124.55,124.6,989408.0,124.71,124.71,124.55,124.6,989408.0
2018-05-01 09:30:00,123.9,123.93,123.77,123.81,332006.0,123.9,123.93,123.77,123.81,332006.0
2018-05-01 09:35:00,123.81,123.9,123.79,123.86,312266.0,123.81,123.9,123.79,123.86,312266.0
2018-05-01 09:40:00,123.86,123.89,123.83,123.84,107443.0,123.86,123.89,123.83,123.84,107443.0
2018-05-01 09:45:00,123.84,123.89,123.81,123.87,109773.0,123.84,123.89,123.81,123.87,109773.0
2018-05-01 09:50:00,123.86,123.87,123.81,123.82,104019.0,123.86,123.87,123.81,123.82,104019.0
2018-05-01 09:55:00,123.82,123.82,123.75,123.76,82528.0,123.82,123.82,123.75,123.76,82528.0
2018-05-01 10:00:00,123.78,123.96,123.76,123.95,184979.0,123.78,123.96,123.76,123.95,184979.0
2018-05-01 10:05:00,123.95,123.95,123.8,123.81,115532.0,123.95,123.95,123.8,123.81,115532.0
2018-05-01 10:10:00,123.81,123.81,123.62,123.64,411224.0,123.81,123.81,123.62,123.64,411224.0
2018-05-01 10:15:00,123.63,123.79,123.58,123.7,319848.0,123.63,123.79,123.58,123.7,319848.0
2018-05-01 10:20:00,123.71,123.72,123.61,123.65,86389.0,123.71,123.72,123.61,123.65,86389.0
2018-05-01 10:25:00,123.65,123.75,123.59,123.74,59884.0,123.65,123.75,123.59,123.74,59884.0
2018-05-01 10:30:00,123.75,123.75,123.65,123.7,58991.0,123.75,123.75,123.65,123.7,58991.0
2018-05-01 10:35:00,123.71,123.72,123.57,123.59,77206.0,123.71,123.72,123.57,123.59,77206.0
2018-05-01 10:40:00,123.6,123.61,123.46,123.47,140314.0,123.6,123.61,123.46,123.47,140314.0
2018-05-01 10:45:00,123.47,123.51,123.45,123.45,156857.0,123.47,123.51,123.45,123.45,156857.0
2018-05-01 10:50:00,123.46,123.52,123.39,123.49,167561.0,123.46,123.52,123.39,123.49,167561.0
2018-05-01 10:55:00,123.48,123.54,123.43,123.53,116428.0,123.48,123.54,123.43,123.53,116428.0
2018-05-01 11:00:00,123.53,123.54,123.45,123.49,374674.0,123.53,123.54,123.45,123.49,374674.0
2018-05-01 11:05:00,123.5,123.58,123.49,123.57,158892.0,123.5,123.58,123.49,123.57,158892.0
2018-05-01 11:10:00,123.57,123.62,123.54,123.6,90258.0,123.57,123.62,123.54,123.6,90258.0
2018-05-01 11:15:00,123.6,123.72,123.59,123.72,100640.0,123.6,123.72,123.59,123.72,100640.0
2018-05-01 11:20:00,123.71,123.72,123.64,123.68,91059.0,123.71,123.72,123.64,123.68,91059.0
2018-05-01 11:25:00,123.68,123.72,123.63,123.68,93710.0,123.68,123.72,123.63,123.68,93710.0
2018-05-01 11:30:00,123.68,123.69,123.64,123.69,32126.0,123.68,123.69,123.64,123.69,32126.0
2018-05-01 11:35:00,123.69,123.76,123.68,123.73,51209.0,123.69,123.76,123.68,123.73,51209.0
2018-05-01 11:40:00,123.73,123.74,123.69,123.71,43274.0,123.73,123.74,123.69,123.71,43274.0
2018-05-01 11:45:00,123.72,123.77,123.7,123.76,56985.0,123.72,123.77,123.7,123.76,56985.0
2018-05-01 11:50:00,123.75,123.85,123.74,123.82,66031.0,123.75,123.85,123.74,123.82,66031.0
2018-05-01 11:55:00,123.82,123.82,123.76,123.78,37374.0,123.82,123.82,123.76,123.78,37374.0
2018-05-01 12:00:00,123.79,123.82,123.76,123.81,27853.0,123.79,123.82,123.76,123.81,27853.0
2018-05-01 12:05:00,123.81,123.88,123.81,123.87,95262.0,123.81,123.88,123.81,123.87,95262.0
2018-05-01 12:10:00,123.86,123.89,123.8,123.8,44581.0,123.86,123.89,123.8,123.8,44581.0
2018-05-01 12:15:00,123.8,123.82,123.76,123.77,43672.0,123.8,123.82,123.76,123.77,43672.0
2018-05-01 12:20:00,123.78,123.85,123.77,123.83,47275.0,123.78,123.85,123.77,123.83,47275.0
2018-05-01 12:25:00,123.83,123.93,123.82,123.86,70746.0,123.83,123.93,123.82,123.86,70746.0
2018-05-01 12:30:00,123.86,123.89,123.83,123.85,29332.0,123.86,123.89,123.83,123.85,29332.0
2018-05-01 12:35:00,123.84,123.9,123.84,123.89,28993.0,123.84,123.9,123.84,123.89,28993.0
2018-05-01 12:40:00,123.89,123.91,123.85,123.89,28797.0,123.89,123.91,123.85,123.89,28797.0
2018-05-01 12:45:00,123.9,123.92,123.86,123.92,19511.0,123.9,123.92,123.86,123.92,19511.0
2018-05-01 12:50:00,123.92,123.99,123.9,123.92,49631.0,123.92,123.99,123.9,123.92,49631.0
2018-05-01 12:55:00,123.92,123.95,123.89,123.89,60827.0,123.92,123.95,123.89,123.89,60827.0
2018-05-01 13:00:00,123.89,123.92,123.85,123.86,31961.0,123.89,123.92,123.85,123.86,31961.0
2018-05-01 13:05:00,123.86,123.91,123.85,123.91,29813.0,123.86,123.91,123.85,123.91,29813.0
2018-05-01 13:10:00,123.9,123.92,123.84,123.85,28285.0,123.9,123.92,123.84,123.85,28285.0
2018-05-01 13:15:00,123.85,123.88,123.82,123.83,24772.0,123.85,123.88,123.82,123.83,24772.0
2018-05-01 13:20:00,123.83,123.84,123.81,123.83,34244.0,123.83,123.84,123.81,123.83,34244.0
2018-05-01 13:25:00,123.84,123.85,123.78,123.81,32263.0,123.84,123.85,123.78,123.81,32263.0
2018-05-01 13:30:00,123.82,123.83,123.79,123.81,32411.0,123.82,123.83,123.79,123.81,32411.0
2018-05-01 13:35:00,123.82,123.84,123.73,123.74,60083.0,123.82,123.84,123.73,123.74,60083.0
2018-05-01 13:40:00,123.75,123.79,123.74,123.77,28355.0,123.75,123.79,123.74,123.77,28355.0
2018-05-01 13:45:00,123.76,123.82,123.76,123.81,45462.0,123.76,123.82,123.76,123.81,45462.0
2018-05-01 13:50:00,123.81,123.87,123.8,123.83,25721.0,123.81,123.87,123.8,123.83,25721.0
2018-05-01 13:55:00,123.84,123.84,123.79,123.79,18003.0,123.84,123.84,123.79,123.79,18003.0
2018-05-01 14:00:00,123.8,123.85,123.79,123.84,20172.0,123.8,123.85,123.79,123.84,20172.0
2018-05-01 14:05:00,123.84,123.85,123.82,123.84,34329.0,123.84,123.85,123.82,123.84,34329.0
2018-05-01 14:10:00,123.83,123.85,123.8,123.81,40304.0,123.83,123.85,123.8,123.81,40304.0
2018-05-01 14:15:00,123.81,123.83,123.79,123.82,27875.0,123.81,123.83,123.79,123.82,27875.0
2018-05-01 14:20:00,123.82,123.84,123.78,123.79,38258.0,123.82,123.84,123.78,123.79,38258.0
2018-05-01 14:25:00,123.8,123.83,123.79,123.81,12622.0,123.8,123.83,123.79,123.81,12622.0
2018-05-01 14:30:00,123.81,123.91,123.8,123.87,17247.0,123.81,123.91,123.8,123.87,17247.0
2018-05-01 14:35:00,123.87,123.93,123.86,123.91,25407.0,123.87,123.93,123.86,123.91,25407.0
2018-05-01 14:40:00,123.91,123.92,123.86,123.86,29477.0,123.91,123.92,123.86,123.86,29477.0
2018-05-01 14:45:00,123.87,123.89,123.83,123.83,24291.0,123.87,123.89,123.83,123.83,24291.0
2018-05-01 14:50:00,123.83,123.85,123.81,123.83,23534.0,123.83,123.85,123.81,123.83,23534.0
2018-05-01 14:55:00,123.83,123.86,123.81,123.81,23419.0,123.83,123.86,123.81,123.81,23419.0
2018-05-01 15:00:00,123.8,123.86,123.79,123.85,21314.0,123.8,123.86,123.79,123.85,21314.0
2018-05-01 15:05:00,123.84,123.86,123.81,123.81,27559.0,123.84,123.86,123.81,123.81,27559.0
2018-05-01 15:10:00,123.81,123.82,123.76,123.77,25534.0,123.81,123.82,123.76,123.77,25534.0
2018-05-01 15:15:00,123.77,123.78,123.75,123.77,44643.0,123.77,123.78,123.75,123.77,44643.0
2018-05-01 15:20:00,123.77,123.8,123.74,123.77,66453.0,123.77,123.8,123.74,123.77,66453.0
2018-05-01 15:25:00,123.78,123.8,123.76,123.77,23615.0,123.78,123.8,123.76,123.77,23615.0
2018-05-01 15:30:00,123.78,123.8,123.76,123.77,40975.0,123.78,123.8,123.76,123.77,40975.0
2018-05-01 15:35:00,123.77,123.77,123.74,123.75,39167.0,123.77,123.77,123.74,123.75,39167.0
2018-05-01 15:40:00,123.75,123.75,123.71,123.71,68176.0,123.75,123.75,123.71,123.71,68176.0
2018-05-01 15:45:00,123.71,123.72,123.66,123.7,108260.0,123.71,123.72,123.66,123.7,108260.0
2018-05-01 15:50:00,123.7,123.72,123.69,123.71,137560.0,123.7,123.72,123.69,123.71,137560.0
2018-05-01 15:55:00,123.71,123.73,123.69,123.7,271782.0,123.71,123.73,123.69,123.7,271782.0
2018-05-02 09:30:00,123.9,123.92,123.83,123.86,126264.0,123.9,123.92,123.83,123.86,126264.0
2018-05-02 09:35:00,123.86,123.88,123.82,123.82,85904.0,123.86,123.88,123.82,123.82,85904.0
2018-05-02 09:40:00,123.82,123.85,123.72,123.74,106434.0,123.82,123.85,123.72,123.74,106434.0
2018-05-02 09:45:00,123.74,123.76,123.63,123.65,129895.0,123.74,123.76,123.63,123.65,129895.0
2018-05-02 09:50:00,123.65,123.76,123.62,123.76,64482.0,123.65,123.76,123.62,123.76,64482.0
2018-05-02 09:55:00,123.76,123.76,123.68,123.72,59194.0,123.76,123.76,123.68,123.72,59194.0
2018-05-02 10:00:00,123.71,123.71,123.62,123.67,65111.0,123.71,123.71,123.62,123.67,65111.0
2018-05-02 10:05:00,123.68,123.71,123.63,123.66,81803.0,123.68,123.71,123.63,123.66,81803.0
2018-05-02 10:10:00,123.66,123.74,123.66,123.74,41900.0,123.66,123.74,123.66,123.74,41900.0
2018-05-02 10:15:00,123.74,123.75,123.71,123.74,38209.0,123.74,123.75,123.71,123.74,38209.0
2018-05-02 10:20:00,123.74,123.79,123.73,123.73,97556.0,123.74,123.79,123.73,123.73,97556.0
2018-05-02 10:25:00,123.73,123.81,123.73,123.79,95179.0,123.73,123.81,123.73,123.79,95179.0
2018-05-02 10:30:00,123.78,123.79,123.74,123.75,72056.0,123.78,123.79,123.74,123.75,72056.0
2018-05-02 10:35:00,123.74,123.74,123.64,123.64,62516.0,123.74,123.74,123.64,123.64,62516.0
2018-05-02 10:40:00,123.65,123.69,123.64,123.69,31782.0,123.65,123.69,123.64,123.69,31782.0
2018-05-02 10:45:00,123.68,123.75,123.65,123.75,33342.0,123.68,123.75,123.65,123.75,33342.0
2018-05-02 10:50:00,123.75,123.76,123.7,123.7,46595.0,123.75,123.76,123.7,123.7,46595.0
2018-05-02 10:55:00,123.71,123.8,123.69,123.8,110481.0,123.71,123.8,123.69,123.8,110481.0
2018-05-02 11:00:00,123.79,123.88,123.79,123.87,148944.0,123.79,123.88,123.79,123.87,148944.0
2018-05-02 11:05:00,123.88,123.91,123.87,123.89,30060.0,123.88,123.91,123.87,123.89,30060.0
2018-05-02 11:10:00,123.88,123.89,123.82,123.84,28668.0,123.88,123.89,123.82,123.84,28668.0
2018-05-02 11:15:00,123.83,123.87,123.81,123.83,33550.0,123.83,123.87,123.81,123.83,33550.0
2018-05-02 11:20:00,123.83,123.87,123.82,123.84,23676.0,123.83,123.87,123.82,123.84,23676.0
2018-05-02 11:25:00,123.84,123.85,123.81,123.82,29270.0,123.84,123.85,123.81,123.82,29270.0
2018-05-02 11:30:00,123.82,123.91,123.81,123.86,161647.0,123.82,123.91,123.81,123.86,161647.0
2018-05-02 11:35:00,123.86,123.88,123.84,123.84,35650.0,123.86,123.88,123.84,123.84,35650.0
2018-05-02 11:40:00,123.85,123.87,123.82,123.84,51959.0,123.85,123.87,123.82,123.84,51959.0
2018-05-02 11:45:00,123.84,123.86,123.82,123.84,36748.0,123.84,123.86,123.82,123.84,36748.0
2018-05-02 11:50:00,123.85,123.89,123.84,123.87,24322.0,123.85,123.89,123.84,123.87,24322.0
2018-05-02 11:55:00,123.87,123.89,123.84,123.86,21824.0,123.87,123.89,123.84,123.86,21824.0
2018-05-02 12:00:00,123.87,123.91,123.84,123.85,38026.0,123.87,123.91,123.84,123.85,38026.0
2018-05-02 12:05:00,123.85,123.86,123.8,123.83,135370.0,123.85,123.86,123.8,123.83,135370.0
2018-05-02 12:10:00,123.82,123.83,123.74,123.76,31706.0,123.82,123.83,123.74,123.76,31706.0
2018-05-02 12:15:00,123.76,123.76,123.73,123.73,28273.0,123.76,123.76,123.73,123.73,28273.0
2018-05-02 12:20:00,123.74,123.78,123.73,123.76,33090.0,123.74,123.78,123.73,123.76,33090.0
2018-05-02 12:25:00,123.77,123.79,123.72,123.73,52815.0,123.77,123.79,123.72,123.73,52815.0
2018-05-02 12:30:00,123.73,123.74,123.7,123.71,40129.0,123.73,123.74,123.7,123.71,40129.0
2018-05-02 12:35:00,123.7,123.73,123.7,123.73,21391.0,123.7,123.73,123.7,123.73,21391.0
2018-05-02 12:40:00,123.73,123.75,123.72,123.73,35991.0,123.73,123.75,123.72,123.73,35991.0
2018-05-02 12:45:00,123.73,123.75,123.71,123.72,25733.0,123.73,123.75,123.71,123.72,25733.0
2018-05-02 12:50:00,123.72,123.75,123.72,123.74,12722.0,123.72,123.75,123.72,123.74,12722.0
2018-05-02 12:55:00,123.74,123.77,123.71,123.72,21684.0,123.74,123.77,123.71,123.72,21684.0
2018-05-02 13:00:00,123.72,123.74,123.63,123.65,67036.0,123.72,123.74,123.63,123.65,67036.0
2018-05-02 13:05:00,123.66,123.69,123.65,123.68,19939.0,123.66,123.69,123.65,123.68,19939.0
2018-05-02 13:10:00,123.69,123.69,123.64,123.66,16004.0,123.69,123.69,123.64,123.66,16004.0
2018-05-02 13:15:00,123.67,123.7,123.65,123.67,17862.0,123.67,123.7,123.65,123.67,17862.0
2018-05-02 13:20:00,123.67,123.7,123.65,123.65,35384.0,123.67,123.7,123.65,123.65,35384.0
2018-05-02 13:25:00,123.64,123.7,123.63,123.69,26281.0,123.64,123.7,123.63,123.69,26281.0
2018-05-02 13:30:00,123.7,123.82,123.7,123.77,94910.0,123.7,123.82,123.7,123.77,94910.0
2018-05-02 13:35:00,123.78,123.8,123.74,123.77,37036.0,123.78,123.8,123.74,123.77,37036.0
2018-05-02 13:40:00,123.76,123.78,123.73,123.74,24244.0,123.76,123.78,123.73,123.74,24244.0
2018-05-02 13:45:00,123.76,123.79,123.75,123.77,17353.0,123.76,123.79,123.75,123.77,17353.0
2018-05-02 13:50:00,123.77,123.79,123.74,123.78,70846.0,123.77,123.79,123.74,123.78,70846.0
2018-05-02 13:55:00,123.78,123.82,123.77,123.79,72117.0,123.78,123.82,123.77,123.79,72117.0
2018-05-02 14:00:00,123.79,124.26,123.7,124.23,367552.0,123.79,124.26,123.7,124.23,367552.0
2018-05-02 14:05:00,124.22,124.3,124.06,124.18,181297.0,124.22,124.3,124.06,124.18,181297.0
2018-05-02 14:10:00,124.19,124.54,124.18,124.42,427721.0,124.19,124.54,124.18,124.42,427721.0
2018-05-02 14:15:00,124.43,124.5,124.32,124.36,157080.0,124.43,124.5,124.32,124.36,157080.0
2018-05-02 14:20:00,124.35,124.47,124.34,124.45,248002.0,124.35,124.47,124.34,124.45,248002.0
2018-05-02 14:25:00,124.46,124.48,124.34,124.39,331205.0,124.46,124.48,124.34,124.39,331205.0
2018-05-02 14:30:00,124.4,124.42,124.26,124.28,87155.0,124.4,124.42,124.26,124.28,87155.0
2018-05-02 14:35:00,124.29,124.37,124.25,124.37,101491.0,124.29,124.37,124.25,124.37,101491.0
2018-05-02 14:40:00,124.38,124.47,124.35,124.39,263622.0,124.38,124.47,124.35,124.39,263622.0
2018-05-02 14:45:00,124.38,124.4,124.34,124.37,53248.0,124.38,124.4,124.34,124.37,53248.0
2018-05-02 14:50:00,124.36,124.38,124.28,124.36,80275.0,124.36,124.38,124.28,124.36,80275.0
2018-05-02 14:55:00,124.36,124.36,124.11,124.12,71923.0,124.36,124.36,124.11,124.12,71923.0
2018-05-02 15:00:00,124.12,124.13,123.89,124.06,222641.0,124.12,124.13,123.89,124.06,222641.0
2018-05-02 15:05:00,124.06,124.09,124.0,124.05,82532.0,124.06,124.09,124.0,124.05,82532.0
2018-05-02 15:10:00,124.05,124.09,124.03,124.04,47965.0,124.05,124.09,124.03,124.04,47965.0
2018-05-02 15:15:00,124.04,124.06,123.9,123.92,65101.0,124.04,124.06,123.9,123.92,65101.0
2018-05-02 15:20:00,123.94,123.97,123.86,123.97,72485.0,123.94,123.97,123.86,123.97,72485.0
2018-05-02 15:25:00,123.97,123.99,123.78,123.8,137365.0,123.97,123.99,123.78,123.8,137365.0
2018-05-02 15:30:00,123.8,123.85,123.64,123.65,236562.0,123.8,123.85,123.64,123.65,236562.0
2018-05-02 15:35:00,123.64,123.69,123.6,123.64,172412.0,123.64,123.69,123.6,123.64,172412.0
2018-05-02 15:40:00,123.64,123.7,123.61,123.7,132699.0,123.64,123.7,123.61,123.7,132699.0
2018-05-02 15:45:00,123.69,123.7,123.58,123.66,109335.0,123.69,123.7,123.58,123.66,109335.0
2018-05-02 15:50:00,123.65,123.65,123.59,123.63,81044.0,123.65,123.65,123.59,123.63,81044.0
2018-05-02 15:55:00,123.63,123.67,123.62,123.64,135156.0,123.63,123.67,123.62,123.64,135156.0
2018-05-03 09:30:00,124.66,124.7,124.56,124.6,118244.0,124.66,124.7,124.56,124.6,118244.0
2018-05-03 09:35:00,124.6,124.63,124.48,124.54,128007.0,124.6,124.63,124.48,124.54,128007.0
2018-05-03 09:40:00,124.55,124.67,124.55,124.63,81955.0,124.55,124.67,124.55,124.63,81955.0
2018-05-03 09:45:00,124.63,124.68,124.59,124.66,53491.0,124.63,124.68,124.59,124.66,53491.0
2018-05-03 09:50:00,124.65,124.73,124.63,124.64,98068.0,124.65,124.73,124.63,124.64,98068.0
2018-05-03 09:55:00,124.64,124.66,124.61,124.63,42471.0,124.64,124.66,124.61,124.63,42471.0
2018-05-03 10:00:00,124.64,124.75,124.61,124.67,142091.0,124.64,124.75,124.61,124.67,142091.0
2018-05-03 10:05:00,124.67,124.76,124.57,124.63,69721.0,124.67,124.76,124.57,124.63,69721.0
2018-05-03 10:10:00,124.64,124.7,124.62,124.65,30039.0,124.64,124.7,124.62,124.65,30039.0
2018-05-03 10:15:00,124.64,124.64,124.54,124.59,48100.0,124.64,124.64,124.54,124.59,48100.0
2018-05-03 10:20:00,124.59,124.6,124.45,124.46,191621.0,124.59,124.6,124.45,124.46,191621.0
2018-05-03 10:25:00,124.45,124.47,124.39,124.45,96290.0,124.45,124.47,124.39,124.45,96290.0
2018-05-03 10:30:00,124.45,124.5,124.43,124.47,117352.0,124.45,124.5,124.43,124.47,117352.0
2018-05-03 10:35:00,124.46,124.52,124.41,124.43,190264.0,124.46,124.52,124.41,124.43,190264.0
2018-05-03 10:40:00,124.44,124.51,124.43,124.49,34499.0,124.44,124.51,124.43,124.49,34499.0
2018-05-03 10:45:00,124.49,124.51,124.43,124.5,35040.0,124.49,124.51,124.43,124.5,35040.0
2018-05-03 10:50:00,124.51,124.51,124.44,124.49,50483.0,124.51,124.51,124.44,124.49,50483.0
2018-05-03 10:55:00,124.49,124.51,124.44,124.49,61960.0,124.49,124.51,124.44,124.49,61960.0
2018-05-03 11:00:00,124.48,124.5,124.45,124.47,20975.0,124.48,124.5,124.45,124.47,20975.0
2018-05-03 11:05:00,124.47,124.57,124.46,124.54,109787.0,124.47,124.57,124.46,124.54,109787.0
2018-05-03 11:10:00,124.54,124.56,124.51,124.53,53112.0,124.54,124.56,124.51,124.53,53112.0
2018-05-03 11:15:00,124.52,124.52,124.46,124.51,39788.0,124.52,124.52,124.46,124.51,39788.0
2018-05-03 11:20:00,124.51,124.53,124.48,124.48,22725.0,124.51,124.53,124.48,124.48,22725.0
2018-05-03 11:25:00,124.48,124.55,124.48,124.53,36017.0,124.48,124.55,124.48,124.53,36017.0
2018-05-03 11:30:00,124.53,124.58,124.52,124.55,26916.0,124.53,124.58,124.52,124.55,26916.0
2018-05-03 11:35:00,124.54,124.58,124.53,124.57,20471.0,124.54,124.58,124.53,124.57,20471.0
2018-05-03 11:40:00,124.56,124.57,124.51,124.56,33675.0,124.56,124.57,124.51,124.56,33675.0
2018-05-03 11:45:00,124.55,124.6,124.52,124.53,41215.0,124.55,124.6,124.52,124.53,41215.0
2018-05-03 11:50:00,124.52,124.53,124.43,124.45,46442.0,124.52,124.53,124.43,124.45,46442.0
2018-05-03 11:55:00,124.45,124.53,124.42,124.53,13245.0,124.45,124.53,124.42,124.53,13245.0
2018-05-03 12:00:00,124.53,124.53,124.49,124.52,19444.0,124.53,124.53,124.49,124.52,19444.0
2018-05-03 12:05:00,124.51,124.52,124.43,124.45,14825.0,124.51,124.52,124.43,124.45,14825.0
2018-05-03 12:10:00,124.47,124.47,124.39,124.39,29913.0,124.47,124.47,124.39,124.39,29913.0
2018-05-03 12:15:00,124.41,124.48,124.41,124.47,20361.0,124.41,124.48,124.41,124.47,20361.0
2018-05-03 12:20:00,124.48,124.48,124.43,124.47,144065.0,124.48,124.48,124.43,124.47,144065.0
2018-05-03 12:25:00,124.48,124.5,124.47,124.47,12238.0,124.48,124.5,124.47,124.47,12238.0
2018-05-03 12:30:00,124.48,124.5,124.46,124.49,53479.0,124.48,124.5,124.46,124.49,53479.0
2018-05-03 12:35:00,124.5,124.53,124.48,124.49,39614.0,124.5,124.53,124.48,124.49,39614.0
2018-05-03 12:40:00,124.48,124.49,124.39,124.41,17469.0,124.48,124.49,124.39,124.41,17469.0
2018-05-03 12:45:00,124.41,124.42,124.32,124.42,62043.0,124.41,124.42,124.32,124.42,62043.0
2018-05-03 12:50:00,124.42,124.46,124.39,124.42,39957.0,124.42,124.46,124.39,124.42,39957.0
2018-05-03 12:55:00,124.42,124.46,124.4,124.4,35531.0,124.42,124.46,124.4,124.4,35531.0
2018-05-03 13:00:00,124.4,124.41,124.36,124.38,13456.0,124.4,124.41,124.36,124.38,13456.0
2018-05-03 13:05:00,124.39,124.4,124.34,124.35,14957.0,124.39,124.4,124.34,124.35,14957.0
2018-05-03 13:10:00,124.35,124.35,124.24,124.28,37393.0,124.35,124.35,124.24,124.28,37393.0
2018-05-03 13:15:00,124.3,124.33,124.28,124.3,19930.0,124.3,124.33,124.28,124.3,19930.0
2018-05-03 13:20:00,124.3,124.32,124.26,124.32,14585.0,124.3,124.32,124.26,124.32,14585.0
2018-05-03 13:25:00,124.32,124.39,124.28,124.38,14437.0,124.32,124.39,124.28,124.38,14437.0
2018-05-03 13:30:00,124.39,124.43,124.37,124.43,19513.0,124.39,124.43,124.37,124.43,19513.0
2018-05-03 13:35:00,124.44,124.51,124.42,124.48,34389.0,124.44,124.51,124.42,124.48,34389.0
2018-05-03 13:40:00,124.49,124.52,124.47,124.48,11913.0,124.49,124.52,124.47,124.48,11913.0
2018-05-03 13:45:00,124.48,124.51,124.47,124.48,14984.0,124.48,124.51,124.47,124.48,14984.0
2018-05-03 13:50:00,124.47,124.5,124.47,124.48,5929.0,124.47,124.5,124.47,124.48,5929.0
2018-05-03 13:55:00,124.47,124.5,124.46,124.48,6641.0,124.47,124.5,124.46,124.48,6641.0
2018-05-03 14:00:00,124.49,124.53,124.47,124.53,14321.0,124.49,124.53,124.47,124.53,14321.0
2018-05-03 14:05:00,124.52,124.59,124.52,124.58,21592.0,124.52,124.59,124.52,124.58,21592.0
2018-05-03 14:10:00,124.59,124.6,124.58,124.59,5559.0,124.59,124.6,124.58,124.59,5559.0
2018-05-03 14:15:00,124.6,124.61,124.55,124.57,25724.0,124.6,124.61,124.55,124.57,25724.0
2018-05-03 14:20:00,124.57,124.63,124.56,124.62,13166.0,124.57,124.63,124.56,124.62,13166.0
2018-05-03 14:25:00,124.63,124.63,124.58,124.59,8939.0,124.63,124.63,124.58,124.59,8939.0
2018-05-03 14:30:00,124.59,124.63,124.57,124.63,22653.0,124.59,124.63,124.57,124.63,22653.0
2018-05-03 14:35:00,124.63,124.64,124.56,124.59,89974.0,124.63,124.64,124.56,124.59,89974.0
2018-05-03 14:40:00,124.59,124.6,124.56,124.6,50167.0,124.59,124.6,124.56,124.6,50167.0
2018-05-03 14:45:00,124.59,124.6,124.53,124.54,42904.0,124.59,124.6,124.53,124.54,42904.0
2018-05-03 14:50:00,124.54,124.55,124.53,124.53,6519.0,124.54,124.55,124.53,124.53,6519.0
2018-05-03 14:55:00,124.54,124.55,124.53,124.53,5003.0,124.54,124.55,124.53,124.53,5003.0
2018-05-03 15:00:00,124.53,124.54,124.5,124.51,15317.0,124.53,124.54,124.5,124.51,15317.0
2018-05-03 15:05:00,124.52,124.53,124.49,124.5,23956.0,124.52,124.53,124.49,124.5,23956.0
2018-05-03 15:10:00,124.5,124.55,124.49,124.55,33080.0,124.5,124.55,124.49,124.55,33080.0
2018-05-03 15:15:00,124.55,124.56,124.51,124.54,27268.0,124.55,124.56,124.51,124.54,27268.0
2018-05-03 15:20:00,124.53,124.54,124.5,124.51,11579.0,124.53,124.54,124.5,124.51,11579.0
2018-05-03 15:25:00,124.52,124.53,124.5,124.5,20477.0,124.52,124.53,124.5,124.5,20477.0
2018-05-03 15:30:00,124.5,124.5,124.45,124.48,60376.0,124.5,124.5,124.45,124.48,60376.0
2018-05-03 15:35:00,124.48,124.49,124.43,124.45,63474.0,124.48,124.49,124.43,124.45,63474.0
2018-05-03 15:40:00,124.45,124.46,124.42,124.42,63184.0,124.45,124.46,124.42,124.42,63184.0
2018-05-03 15:45:00,124.42,124.43,124.36,124.38,74135.0,124.42,124.43,124.36,124.38,74135.0
2018-05-03 15:50:00,124.38,124.39,124.33,124.35,96871.0,124.38,124.39,124.33,124.35,96871.0
2018-05-03 15:55:00,124.34,124.35,124.26,124.26,246743.0,124.34,124.35,124.26,124.26,246743.0
2018-05-04 09:30:00,124.1,124.23,124.04,124.15,64942.0,124.1,124.23,124.04,124.15,64942.0
2018-05-04 09:35:00,124.14,124.19,124.09,124.12,83753.0,124.14,124.19,124.09,124.12,83753.0
2018-05-04 09:40:00,124.12,124.13,124.0,124.08,48429.0,124.12,124.13,124.0,124.08,48429.0
2018-05-04 09:45:00,124.08,124.2,124.07,124.17,175086.0,124.08,124.2,124.07,124.17,175086.0
2018-05-04 09:50:00,124.18,124.22,124.16,124.17,48790.0,124.18,124.22,124.16,124.17,48790.0
2018-05-04 09:55:00,124.18,124.18,124.1,124.15,27148.0,124.18,124.18,124.1,124.15,27148.0
2018-05-04 10:00:00,124.16,124.28,124.13,124.23,37836.0,124.16,124.28,124.13,124.23,37836.0
2018-05-04 10:05:00,124.23,124.24,124.18,124.2,17587.0,124.23,124.24,124.18,124.2,17587.0
2018-05-04 10:10:00,124.2,124.35,124.19,124.29,30308.0,124.2,124.35,124.19,124.29,30308.0
2018-05-04 10:15:00,124.3,124.35,124.24,124.24,31778.0,124.3,124.35,124.24,124.24,31778.0
2018-05-04 10:20:00,124.24,124.32,124.23,124.29,18402.0,124.24,124.32,124.23,124.29,18402.0
2018-05-04 10:25:00,124.28,124.32,124.23,124.26,29464.0,124.28,124.32,124.23,124.26,29464.0
2018-05-04 10:30:00,124.27,124.5,124.27,124.49,104300.0,124.27,124.5,124.27,124.49,104300.0
2018-05-04 10:35:00,124.5,124.5,124.4,124.42,28123.0,124.5,124.5,124.4,124.42,28123.0
2018-05-04 10:40:00,124.42,124.49,124.41,124.42,18002.0,124.42,124.49,124.41,124.42,18002.0
2018-05-04 10:45:00,124.43,124.45,124.39,124.4,22187.0,124.43,124.45,124.39,124.4,22187.0
2018-05-04 10:50:00,124.41,124.41,124.31,124.32,83896.0,124.41,124.41,124.31,124.32,83896.0
2018-05-04 10:55:00,124.32,124.32,124.23,124.29,53841.0,124.32,124.32,124.23,124.29,53841.0
2018-05-04 11:00:00,124.29,124.3,124.25,124.28,39980.0,124.29,124.3,124.25,124.28,39980.0
2018-05-04 11:05:00,124.27,124.27,124.2,124.24,25259.0,124.27,124.27,124.2,124.24,25259.0
2018-05-04 11:10:00,124.25,124.28,124.21,124.24,18301.0,124.25,124.28,124.21,124.24,18301.0
2018-05-04 11:15:00,124.25,124.27,124.23,124.24,8383.0,124.25,124.27,124.23,124.24,8383.0
2018-05-04 11:20:00,124.23,124.24,124.15,124.2,23903.0,124.23,124.24,124.15,124.2,23903.0
2018-05-04 11:25:00,124.19,124.23,124.18,124.2,74262.0,124.19,124.23,124.18,124.2,74262.0
2018-05-04 11:30:00,124.19,124.22,124.15,124.21,53234.0,124.19,124.22,124.15,124.21,53234.0
2018-05-04 11:35:00,124.22,124.25,124.19,124.22,104745.0,124.22,124.25,124.19,124.22,104745.0
2018-05-04 11:40:00,124.22,124.22,124.14,124.21,38945.0,124.22,124.22,124.14,124.21,38945.0
2018-05-04 11:45:00,124.21,124.25,124.21,124.23,66421.0,124.21,124.25,124.21,124.23,66421.0
2018-05-04 11:50:00,124.24,124.33,124.23,124.33,13730.0,124.24,124.33,124.23,124.33,13730.0
2018-05-04 11:55:00,124.33,124.33,124.3,124.3,7233.0,124.33,124.33,124.3,124.3,7233.0
2018-05-04 12:00:00,124.3,124.3,124.23,124.24,14211.0,124.3,124.3,124.23,124.24,14211.0
2018-05-04 12:05:00,124.25,124.26,124.21,124.23,17353.0,124.25,124.26,124.21,124.23,17353.0
2018-05-04 12:10:00,124.24,124.31,124.23,124.31,6955.0,124.24,124.31,124.23,124.31,6955.0
2018-05-04 12:15:00,124.31,124.46,124.3,124.41,43915.0,124.31,124.46,124.3,124.41,43915.0
2018-05-04 12:20:00,124.41,124.42,124.37,124.38,21532.0,124.41,124.42,124.37,124.38,21532.0
2018-05-04 12:25:00,124.39,124.41,124.36,124.37,17534.0,124.39,124.41,124.36,124.37,17534.0
2018-05-04 12:30:00,124.39,124.39,124.32,124.33,21450.0,124.39,124.39,124.32,124.33,21450.0
2018-05-04 12:35:00,124.33,124.34,124.28,124.34,26325.0,124.33,124.34,124.28,124.34,26325.0
2018-05-04 12:40:00,124.33,124.4,124.33,124.4,11923.0,124.33,124.4,124.33,124.4,11923.0
2018-05-04 12:45:00,124.41,124.49,124.4,124.49,18222.0,124.41,124.49,124.4,124.49,18222.0
2018-05-04 12:50:00,124.49,124.52,124.46,124.49,59346.0,124.49,124.52,124.46,124.49,59346.0
2018-05-04 12:55:00,124.49,124.53,124.48,124.5,17497.0,124.49,124.53,124.48,124.5,17497.0
2018-05-04 13:00:00,124.49,124.54,124.47,124.51,18613.0,124.49,124.54,124.47,124.51,18613.0
2018-05-04 13:05:00,124.5,124.51,124.45,124.47,8775.0,124.5,124.51,124.45,124.47,8775.0
2018-05-04 13:10:00,124.47,124.51,124.46,124.5,4827.0,124.47,124.51,124.46,124.5,4827.0
2018-05-04 13:15:00,124.5,124.51,124.47,124.47,9442.0,124.5,124.51,124.47,124.47,9442.0
2018-05-04 13:20:00,124.46,124.57,124.45,124.55,1515944.0,124.46,124.57,124.45,124.55,1515944.0
2018-05-04 13:25:00,124.55,124.59,124.54,124.57,39496.0,124.55,124.59,124.54,124.57,39496.0
2018-05-04 13:30:00,124.57,124.59,124.55,124.56,94608.0,124.57,124.59,124.55,124.56,94608.0
2018-05-04 13:35:00,124.57,124.57,124.51,124.55,187184.0,124.57,124.57,124.51,124.55,187184.0
2018-05-04 13:40:00,124.54,124.54,124.5,124.53,198561.0,124.54,124.54,124.5,124.53,198561.0
2018-05-04 13:45:00,124.52,124.56,124.52,124.55,97369.0,124.52,124.56,124.52,124.55,97369.0
2018-05-04 13:50:00,124.55,124.58,124.54,124.57,60417.0,124.55,124.58,124.54,124.57,60417.0
2018-05-04 13:55:00,124.58,124.59,124.54,124.55,51486.0,124.58,124.59,124.54,124.55,51486.0
2018-05-04 14:00:00,124.56,124.56,124.52,124.54,85351.0,124.56,124.56,124.52,124.54,85351.0
2018-05-04 14:05:00,124.54,124.55,124.51,124.54,84591.0,124.54,124.55,124.51,124.54,84591.0
2018-05-04 14:10:00,124.55,124.59,124.55,124.59,76172.0,124.55,124.59,124.55,124.59,76172.0
2018-05-04 14:15:00,124.59,124.64,124.57,124.64,32109.0,124.59,124.64,124.57,124.64,32109.0
2018-05-04 14:20:00,124.63,124.63,124.6,124.63,11422.0,124.63,124.63,124.6,124.63,11422.0
2018-05-04 14:25:00,124.64,124.65,124.61,124.62,20109.0,124.64,124.65,124.61,124.62,20109.0
2018-05-04 14:30:00,124.61,124.64,124.6,124.61,26482.0,124.61,124.64,124.6,124.61,26482.0
2018-05-04 14:35:00,124.6,124.61,124.57,124.6,55430.0,124.6,124.61,124.57,124.6,55430.0
2018-05-04 14:40:00,124.59,124.6,124.56,124.58,40663.0,124.59,124.6,124.56,124.58,40663.0
2018-05-04 14:45:00,124.58,124.6,124.57,124.59,20524.0,124.58,124.6,124.57,124.59,20524.0
2018-05-04 14:50:00,124.58,124.63,124.58,124.62,10507.0,124.58,124.63,124.58,124.62,10507.0
2018-05-04 14:55:00,124.62,124.63,124.59,124.61,14790.0,124.62,124.63,124.59,124.61,14790.0
2018-05-04 15:00:00,124.61,124.61,124.58,124.59,25316.0,124.61,124.61,124.58,124.59,25316.0
2018-05-04 15:05:00,124.58,124.59,124.57,124.59,11466.0,124.58,124.59,124.57,124.59,11466.0
2018-05-04 15:10:00,124.58,124.59,124.56,124.56,19357.0,124.58,124.59,124.56,124.56,19357.0
2018-05-04 15:15:00,124.56,124.58,124.52,124.52,24352.0,124.56,124.58,124.52,124.52,24352.0
2018-05-04 15:20:00,124.53,124.56,124.53,124.54,12240.0,124.53,124.56,124.53,124.54,12240.0
2018-05-04 15:25:00,124.53,124.54,124.51,124.53,19757.0,124.53,124.54,124.51,124.53,19757.0
2018-05-04 15:30:00,124.53,124.55,124.52,124.54,30180.0,124.53,124.55,124.52,124.54,30180.0
2018-05-04 15:35:00,124.54,124.56,124.53,124.56,27515.0,124.54,124.56,124.53,124.56,27515.0
2018-05-04 15:40:00,124.56,124.58,124.55,124.56,26466.0,124.56,124.58,124.55,124.56,26466.0
2018-05-04 15:45:00,124.56,124.57,124.54,124.56,47134.0,124.56,124.57,124.54,124.56,47134.0
2018-05-04 15:50:00,124.55,124.61,124.55,124.61,73016.0,124.55,124.61,124.55,124.61,73016.0
2018-05-04 15:55:00,124.6,124.61,124.54,124.55,227209.0,124.6,124.61,124.54,124.55,227209.0
2018-05-07 09:30:00,124.5,124.5,124.38,124.38,84406.0,124.5,124.5,124.38,124.38,84406.0
2018-05-07 09:35:00,124.38,124.38,124.34,124.38,43257.0,124.38,124.38,124.34,124.38,43257.0
2018-05-07 09:40:00,124.37,124.43,124.36,124.42,38404.0,124.37,124.43,124.36,124.42,38404.0
2018-05-07 09:45:00,124.41,124.42,124.31,124.37,177907.0,124.41,124.42,124.31,124.37,177907.0
2018-05-07 09:50:00,124.37,124.39,124.34,124.36,29577.0,124.37,124.39,124.34,124.36,29577.0
2018-05-07 09:55:00,124.36,124.4,124.3,124.36,33897.0,124.36,124.4,124.3,124.36,33897.0
2018-05-07 10:00:00,124.36,124.48,124.36,124.48,38997.0,124.36,124.48,124.36,124.48,38997.0
2018-05-07 10:05:00,124.47,124.52,124.47,124.5,35183.0,124.47,124.52,124.47,124.5,35183.0
2018-05-07 10:10:00,124.51,124.51,124.45,124.47,35349.0,124.51,124.51,124.45,124.47,35349.0
2018-05-07 10:15:00,124.47,124.5,124.45,124.46,19303.0,124.47,124.5,124.45,124.46,19303.0
2018-05-07 10:20:00,124.47,124.56,124.46,124.56,32003.0,124.47,124.56,124.46,124.56,32003.0
2018-05-07 10:25:00,124.56,124.58,124.51,124.52,28604.0,124.56,124.58,124.51,124.52,28604.0
2018-05-07 10:30:00,124.52,124.54,124.49,124.51,22654.0,124.52,124.54,124.49,124.51,22654.0
2018-05-07 10:35:00,124.51,124.56,124.48,124.51,485118.0,124.51,124.56,124.48,124.51,485118.0
2018-05-07 10:40:00,124.52,124.53,124.48,124.53,56611.0,124.52,124.53,124.48,124.53,56611.0
2018-05-07 10:45:00,124.53,124.65,124.52,124.62,48011.0,124.53,124.65,124.52,124.62,48011.0
2018-05-07 10:50:00,124.62,124.63,124.57,124.58,30087.0,124.62,124.63,124.57,124.58,30087.0
2018-05-07 10:55:00,124.58,124.58,124.44,124.51,57262.0,124.58,124.58,124.44,124.51,57262.0
2018-05-07 11:00:00,124.51,124.55,124.5,124.55,20133.0,124.51,124.55,124.5,124.55,20133.0
2018-05-07 11:05:00,124.56,124.64,124.55,124.61,41982.0,124.56,124.64,124.55,124.61,41982.0
2018-05-07 11:10:00,124.6,124.7,124.59,124.66,55810.0,124.6,124.7,124.59,124.66,55810.0
2018-05-07 11:15:00,124.66,124.69,124.53,124.64,113930.0,124.66,124.69,124.53,124.64,113930.0
2018-05-07 11:20:00,124.65,124.65,124.6,124.61,8538.0,124.65,124.65,124.6,124.61,8538.0
2018-05-07 11:25:00,124.61,124.64,124.59,124.63,21485.0,124.61,124.64,124.59,124.63,21485.0
2018-05-07 11:30:00,124.64,124.68,124.6,124.61,30078.0,124.64,124.68,124.6,124.61,30078.0
2018-05-07 11:35:00,124.62,124.63,124.59,124.63,13403.0,124.62,124.63,124.59,124.63,13403.0
2018-05-07 11:40:00,124.62,124.62,124.53,124.53,35005.0,124.62,124.62,124.53,124.53,35005.0
2018-05-07 11:45:00,124.54,124.57,124.53,124.53,18798.0,124.54,124.57,124.53,124.53,18798.0
2018-05-07 11:50:00,124.54,124.56,124.53,124.55,22693.0,124.54,124.56,124.53,124.55,22693.0
2018-05-07 11:55:00,124.56,124.56,124.53,124.54,8652.0,124.56,124.56,124.53,124.54,8652.0
2018-05-07 12:00:00,124.55,124.59,124.54,124.54,17559.0,124.55,124.59,124.54,124.54,17559.0
2018-05-07 12:05:00,124.54,124.58,124.54,124.55,14155.0,124.54,124.58,124.54,124.55,14155.0
2018-05-07 12:10:00,124.55,124.56,124.5,124.5,19576.0,124.55,124.56,124.5,124.5,19576.0
2018-05-07 12:15:00,124.51,124.52,124.46,124.47,15833.0,124.51,124.52,124.46,124.47,15833.0
2018-05-07 12:20:00,124.47,124.54,124.47,124.51,13779.0,124.47,124.54,124.47,124.51,13779.0
2018-05-07 12:25:00,124.51,124.56,124.51,124.55,14776.0,124.51,124.56,124.51,124.55,14776.0
2018-05-07 12:30:00,124.55,124.55,124.5,124.52,22010.0,124.55,124.55,124.5,124.52,22010.0
2018-05-07 12:35:00,124.52,124.59,124.51,124.59,17771.0,124.52,124.59,124.51,124.59,17771.0
2018-05-07 12:40:00,124.58,124.59,124.54,124.57,37830.0,124.58,124.59,124.54,124.57,37830.0
2018-05-07 12:45:00,124.56,124.57,124.51,124.52,8604.0,124.56,124.57,124.51,124.52,8604.0
2018-05-07 12:50:00,124.53,124.55,124.51,124.55,13667.0,124.53,124.55,124.51,124.55,13667.0
2018-05-07 12:55:00,124.55,124.57,124.53,124.53,12475.0,124.55,124.57,124.53,124.53,12475.0
2018-05-07 13:00:00,124.54,124.55,124.48,124.51,17485.0,124.54,124.55,124.48,124.51,17485.0
2018-05-07 13:05:00,124.51,124.51,124.47,124.48,7372.0,124.51,124.51,124.47,124.48,7372.0
2018-05-07 13:10:00,124.48,124.51,124.48,124.51,7601.0,124.48,124.51,124.48,124.51,7601.0
2018-05-07 13:15:00,124.5,124.5,124.46,124.47,9210.0,124.5,124.5,124.46,124.47,9210.0
2018-05-07 13:20:00,124.47,124.48,124.46,124.47,12600.0,124.47,124.48,124.46,124.47,12600.0
2018-05-07 13:25:00,124.47,124.53,124.45,124.53,12888.0,124.47,124.53,124.45,124.53,12888.0
2018-05-07 13:30:00,124.53,124.56,124.5,124.54,19504.0,124.53,124.56,124.5,124.54,19504.0
2018-05-07 13:35:00,124.54,124.57,124.54,124.57,5920.0,124.54,124.57,124.54,124.57,5920.0
2018-05-07 13:40:00,124.57,124.58,124.53,124.56,16238.0,124.57,124.58,124.53,124.56,16238.0
2018-05-07 13:45:00,124.57,124.6,124.55,124.6,8909.0,124.57,124.6,124.55,124.6,8909.0
2018-05-07 13:50:00,124.6,124.6,124.57,124.58,5349.0,124.6,124.6,124.57,124.58,5349.0
2018-05-07 13:55:00,124.58,124.6,124.58,124.6,8083.0,124.58,124.6,124.58,124.6,8083.0
2018-05-07 14:00:00,124.61,124.63,124.58,124.59,16605.0,124.61,124.63,124.58,124.59,16605.0
2018-05-07 14:05:00,124.59,124.62,124.59,124.61,60927.0,124.59,124.62,124.59,124.61,60927.0
2018-05-07 14:10:00,124.61,124.61,124.59,124.6,16636.0,124.61,124.61,124.59,124.6,16636.0
2018-05-07 14:15:00,124.59,124.6,124.56,124.57,17438.0,124.59,124.6,124.56,124.57,17438.0
2018-05-07 14:20:00,124.58,124.6,124.57,124.58,4850.0,124.58,124.6,124.57,124.58,4850.0
2018-05-07 14:25:00,124.58,124.61,124.58,124.6,14240.0,124.58,124.61,124.58,124.6,14240.0
2018-05-07 14:30:00,124.6,124.6,124.55,124.56,15285.0,124.6,124.6,124.55,124.56,15285.0
2018-05-07 14:35:00,124.57,124.57,124.55,124.55,10038.0,124.57,124.57,124.55,124.55,10038.0
2018-05-07 14:40:00,124.55,124.56,124.51,124.52,9667.0,124.55,124.56,124.51,124.52,9667.0
2018-05-07 14:45:00,124.51,124.56,124.49,124.53,33783.0,124.51,124.56,124.49,124.53,33783.0
2018-05-07 14:50:00,124.54,124.58,124.53,124.57,29970.0,124.54,124.58,124.53,124.57,29970.0
2018-05-07 14:55:00,124.57,124.6,124.54,124.55,18075.0,124.57,124.6,124.54,124.55,18075.0
2018-05-07 15:00:00,124.54,124.55,124.51,124.55,16350.0,124.54,124.55,124.51,124.55,16350.0
2018-05-07 15:05:00,124.55,124.55,124.52,124.52,13548.0,124.55,124.55,124.52,124.52,13548.0
2018-05-07 15:10:00,124.53,124.56,124.52,124.55,8894.0,124.53,124.56,124.52,124.55,8894.0
2018-05-07 15:15:00,124.55,124.57,124.52,124.53,19389.0,124.55,124.57,124.52,124.53,19389.0
2018-05-07 15:20:00,124.53,124.57,124.52,124.55,10023.0,124.53,124.57,124.52,124.55,10023.0
2018-05-07 15:25:00,124.55,124.56,124.51,124.53,10319.0,124.55,124.56,124.51,124.53,10319.0
2018-05-07 15:30:00,124.53,124.55,124.52,124.53,15087.0,124.53,124.55,124.52,124.53,15087.0
2018-05-07 15:35:00,124.54,124.56,124.53,124.56,12877.0,124.54,124.56,124.53,124.56,12877.0
2018-05-07 15:40:00,124.56,124.57,124.54,124.55,16890.0,124.56,124.57,124.54,124.55,16890.0
2018-05-07 15:45:00,124.55,124.58,124.54,124.57,20712.0,124.55,124.58,124.54,124.57,20712.0
2018-05-07 15:50:00,124.57,124.6,124.54,124.6,25006.0,124.57,124.6,124.54,124.6,25006.0
2018-05-07 15:55:00,124.59,124.6,124.56,124.58,104032.0,124.59,124.6,124.56,124.58,104032.0
2018-05-08 09:30:00,124.14,124.15,123.93,123.94,213165.0,124.14,124.15,123.93,123.94,213165.0
2018-05-08 09:35:00,123.93,123.97,123.88,123.96,131063.0,123.93,123.97,123.88,123.96,131063.0
2018-05-08 09:40:00,123.97,123.97,123.8,123.83,106924.0,123.97,123.97,123.8,123.83,106924.0
2018-05-08 09:45:00,123.83,123.91,123.82,123.89,49220.0,123.83,123.91,123.82,123.89,49220.0
2018-05-08 09:50:00,123.89,123.9,123.83,123.88,46554.0,123.89,123.9,123.83,123.88,46554.0
2018-05-08 09:55:00,123.88,123.91,123.85,123.87,69739.0,123.88,123.91,123.85,123.87,69739.0
2018-05-08 10:00:00,123.87,123.89,123.79,123.86,150285.0,123.87,123.89,123.79,123.86,150285.0
2018-05-08 10:05:00,123.85,123.89,123.79,123.87,57902.0,123.85,123.89,123.79,123.87,57902.0
2018-05-08 10:10:00,123.84,123.88,123.82,123.86,32305.0,123.84,123.88,123.82,123.86,32305.0
2018-05-08 10:15:00,123.86,123.89,123.83,123.88,107203.0,123.86,123.89,123.83,123.88,107203.0
2018-05-08 10:20:00,123.87,123.91,123.87,123.89,60037.0,123.87,123.91,123.87,123.89,60037.0
2018-05-08 10:25:00,123.89,123.98,123.87,123.94,43480.0,123.89,123.98,123.87,123.94,43480.0
2018-05-08 10:30:00,123.94,124.0,123.92,124.0,40107.0,123.94,124.0,123.92,124.0,40107.0
2018-05-08 10:35:00,124.0,124.0,123.95,123.96,21528.0,124.0,124.0,123.95,123.96,21528.0
2018-05-08 10:40:00,123.96,124.03,123.94,124.03,431891.0,123.96,124.03,123.94,124.03,431891.0
2018-05-08 10:45:00,124.02,124.08,124.01,124.05,32552.0,124.02,124.08,124.01,124.05,32552.0
2018-05-08 10:50:00,124.05,124.08,124.03,124.05,37195.0,124.05,124.08,124.03,124.05,37195.0
2018-05-08 10:55:00,124.05,124.05,123.95,123.96,26180.0,124.05,124.05,123.95,123.96,26180.0
2018-05-08 11:00:00,123.96,124.05,123.93,124.04,33289.0,123.96,124.05,123.93,124.04,33289.0
2018-05-08 11:05:00,124.04,124.05,123.91,123.91,40589.0,124.04,124.05,123.91,123.91,40589.0
2018-05-08 11:10:00,123.91,123.96,123.88,123.95,43778.0,123.91,123.96,123.88,123.95,43778.0
2018-05-08 11:15:00,123.95,123.98,123.9,123.94,31938.0,123.95,123.98,123.9,123.94,31938.0
2018-05-08 11:20:00,123.95,123.99,123.9,123.96,44532.0,123.95,123.99,123.9,123.96,44532.0
2018-05-08 11:25:00,123.97,124.0,123.96,123.98,18646.0,123.97,124.0,123.96,123.98,18646.0
2018-05-08 11:30:00,123.98,123.99,123.95,123.99,12732.0,123.98,123.99,123.95,123.99,12732.0
2018-05-08 11:35:00,124.0,124.27,123.98,124.23,102103.0,124.0,124.27,123.98,124.23,102103.0
2018-05-08 11:40:00,124.24,124.25,124.15,124.2,32253.0,124.24,124.25,124.15,124.2,32253.0
2018-05-08 11:45:00,124.2,124.21,124.17,124.17,14500.0,124.2,124.21,124.17,124.17,14500.0
2018-05-08 11:50:00,124.17,124.34,124.16,124.32,56595.0,124.17,124.34,124.16,124.32,56595.0
2018-05-08 11:55:00,124.32,124.33,124.23,124.23,33732.0,124.32,124.33,124.23,124.23,33732.0
2018-05-08 12:00:00,124.24,124.3,124.23,124.25,23220.0,124.24,124.3,124.23,124.25,23220.0
2018-05-08 12:05:00,124.25,124.32,124.25,124.32,16037.0,124.25,124.32,124.25,124.32,16037.0
2018-05-08 12:10:00,124.33,124.72,124.32,124.57,353456.0,124.33,124.72,124.32,124.57,353456.0
2018-05-08 12:15:00,124.57,124.67,124.48,124.66,44229.0,124.57,124.67,124.48,124.66,44229.0
2018-05-08 12:20:00,124.64,124.7,124.6,124.6,45791.0,124.64,124.7,124.6,124.6,45791.0
2018-05-08 12:25:00,124.61,124.67,124.59,124.6,36095.0,124.61,124.67,124.59,124.6,36095.0
2018-05-08 12:30:00,124.6,124.64,124.54,124.57,40165.0,124.6,124.64,124.54,124.57,40165.0
2018-05-08 12:35:00,124.57,124.58,124.51,124.57,26366.0,124.57,124.58,124.51,124.57,26366.0
2018-05-08 12:40:00,124.56,124.57,124.5,124.5,29882.0,124.56,124.57,124.5,124.5,29882.0
2018-05-08 12:45:00,124.51,124.52,124.3,124.32,116596.0,124.51,124.52,124.3,124.32,116596.0
2018-05-08 12:50:00,124.33,124.52,124.33,124.5,73110.0,124.33,124.52,124.33,124.5,73110.0
2018-05-08 12:55:00,124.49,124.59,124.49,124.56,24342.0,124.49,124.59,124.49,124.56,24342.0
2018-05-08 13:00:00,124.55,124.55,124.36,124.38,67513.0,124.55,124.55,124.36,124.38,67513.0
2018-05-08 13:05:00,124.38,124.39,124.29,124.36,53252.0,124.38,124.39,124.29,124.36,53252.0
2018-05-08 13:10:00,124.37,124.43,124.35,124.43,19738.0,124.37,124.43,124.35,124.43,19738.0
2018-05-08 13:15:00,124.43,124.43,124.36,124.38,8992.0,124.43,124.43,124.36,124.38,8992.0
2018-05-08 13:20:00,124.39,124.47,124.39,124.45,8623.0,124.39,124.47,124.39,124.45,8623.0
2018-05-08 13:25:00,124.44,124.51,124.43,124.51,12606.0,124.44,124.51,124.43,124.51,12606.0
2018-05-08 13:30:00,124.5,124.54,124.48,124.48,71502.0,124.5,124.54,124.48,124.48,71502.0
2018-05-08 13:35:00,124.47,124.5,124.43,124.45,13722.0,124.47,124.5,124.43,124.45,13722.0
2018-05-08 13:40:00,124.45,124.5,124.45,124.5,7557.0,124.45,124.5,124.45,124.5,7557.0
2018-05-08 13:45:00,124.49,124.5,124.47,124.47,9974.0,124.49,124.5,124.47,124.47,9974.0
2018-05-08 13:50:00,124.48,124.55,124.48,124.53,16208.0,124.48,124.55,124.48,124.53,16208.0
2018-05-08 13:55:00,124.52,124.53,124.49,124.49,15494.0,124.52,124.53,124.49,124.49,15494.0
2018-05-08 14:00:00,124.49,124.51,124.45,124.49,25052.0,124.49,124.51,124.45,124.49,25052.0
2018-05-08 14:05:00,124.49,124.56,124.47,124.55,50319.0,124.49,124.56,124.47,124.55,50319.0
2018-05-08 14:10:00,124.55,124.76,124.55,124.76,106712.0,124.55,124.76,124.55,124.76,106712.0
2018-05-08 14:15:00,124.76,124.95,124.74,124.82,174192.0,124.76,124.95,124.74,124.82,174192.0
2018-05-08 14:20:00,124.82,124.9,124.48,124.55,144796.0,124.82,124.9,124.48,124.55,144796.0
2018-05-08 14:25:00,124.55,124.58,124.49,124.57,48436.0,124.55,124.58,124.49,124.57,48436.0
2018-05-08 14:30:00,124.58,124.91,124.57,124.78,104215.0,124.58,124.91,124.57,124.78,104215.0
2018-05-08 14:35:00,124.78,124.81,124.63,124.65,46802.0,124.78,124.81,124.63,124.65,46802.0
2018-05-08 14:40:00,124.67,124.81,124.67,124.79,41894.0,124.67,124.81,124.67,124.79,41894.0
2018-05-08 14:45:00,124.8,124.83,124.66,124.69,81655.0,124.8,124.83,124.66,124.69,81655.0
2018-05-08 14:50:00,124.68,124.72,124.66,124.72,21189.0,124.68,124.72,124.66,124.72,21189.0
2018-05-08 14:55:00,124.72,124.73,124.62,124.63,26751.0,124.72,124.73,124.62,124.63,26751.0
2018-05-08 15:00:00,124.65,124.78,124.64,124.77,44463.0,124.65,124.78,124.64,124.77,44463.0
2018-05-08 15:05:00,124.76,124.78,124.68,124.7,46951.0,124.76,124.78,124.68,124.7,46951.0
2018-05-08 15:10:00,124.69,124.72,124.68,124.71,46055.0,124.69,124.72,124.68,124.71,46055.0
2018-05-08 15:15:00,124.72,124.76,124.7,124.76,24479.0,124.72,124.76,124.7,124.76,24479.0
2018-05-08 15:20:00,124.75,124.77,124.74,124.76,24644.0,124.75,124.77,124.74,124.76,24644.0
2018-05-08 15:25:00,124.75,124.76,124.7,124.7,51874.0,124.75,124.76,124.7,124.7,51874.0
2018-05-08 15:30:00,124.71,124.74,124.68,124.71,97715.0,124.71,124.74,124.68,124.71,97715.0
2018-05-08 15:35:00,124.72,124.73,124.69,124.69,77928.0,124.72,124.73,124.69,124.69,77928.0
2018-05-08 15:40:00,124.69,124.69,124.64,124.65,59455.0,124.69,124.69,124.64,124.65,59455.0
2018-05-08 15:45:00,124.65,124.65,124.62,124.64,82890.0,124.65,124.65,124.62,124.64,82890.0
2018-05-08 15:50:00,124.64,124.64,124.57,124.57,121530.0,124.64,124.64,124.57,124.57,121530.0
2018-05-08 15:55:00,124.58,124.59,124.53,124.59,105680.0,124.58,124.59,124.53,124.59,105680.0
2018-05-09 09:30:00,124.45,124.48,124.39,124.46,137924.0,124.45,124.48,124.39,124.46,137924.0
2018-05-09 09:35:00,124.46,124.51,124.39,124.49,85821.0,124.46,124.51,124.39,124.49,85821.0
2018-05-09 09:40:00,124.5,124.52,124.46,124.47,22744.0,124.5,124.52,124.46,124.47,22744.0
2018-05-09 09:45:00,124.47,124.52,124.44,124.47,23415.0,124.47,124.52,124.44,124.47,23415.0
2018-05-09 09:50:00,124.46,124.54,124.36,124.53,56390.0,124.46,124.54,124.36,124.53,56390.0
2018-05-09 09:55:00,124.53,124.59,124.49,124.53,35599.0,124.53,124.59,124.49,124.53,35599.0
2018-05-09 10:00:00,124.54,124.66,124.51,124.62,133851.0,124.54,124.66,124.51,124.62,133851.0
2018-05-09 10:05:00,124.63,124.68,124.59,124.61,42418.0,124.63,124.68,124.59,124.61,42418.0
2018-05-09 10:10:00,124.61,124.72,124.6,124.68,53603.0,124.61,124.72,124.6,124.68,53603.0
2018-05-09 10:15:00,124.7,124.72,124.64,124.72,178223.0,124.7,124.72,124.64,124.72,178223.0
2018-05-09 10:20:00,124.72,124.76,124.66,124.68,314876.0,124.72,124.76,124.66,124.68,314876.0
2018-05-09 10:25:00,124.7,124.71,124.65,124.65,29104.0,124.7,124.71,124.65,124.65,29104.0
2018-05-09 10:30:00,124.65,124.77,124.65,124.74,71723.0,124.65,124.77,124.65,124.74,71723.0
2018-05-09 10:35:00,124.74,124.78,124.73,124.73,35448.0,124.74,124.78,124.73,124.73,35448.0
2018-05-09 10:40:00,124.73,124.79,124.73,124.78,38446.0,124.73,124.79,124.73,124.78,38446.0
2018-05-09 10:45:00,124.8,124.87,124.78,124.79,86040.0,124.8,124.87,124.78,124.79,86040.0
2018-05-09 10:50:00,124.79,124.8,124.68,124.73,70726.0,124.79,124.8,124.68,124.73,70726.0
2018-05-09 10:55:00,124.73,124.74,124.62,124.68,96074.0,124.73,124.74,124.62,124.68,96074.0
2018-05-09 11:00:00,124.7,124.74,124.68,124.7,44398.0,124.7,124.74,124.68,124.7,44398.0
2018-05-09 11:05:00,124.71,124.71,124.59,124.64,59709.0,124.71,124.71,124.59,124.64,59709.0
2018-05-09 11:10:00,124.64,124.66,124.63,124.63,19102.0,124.64,124.66,124.63,124.63,19102.0
2018-05-09 11:15:00,124.63,124.64,124.53,124.55,55589.0,124.63,124.64,124.53,124.55,55589.0
2018-05-09 11:20:00,124.55,124.6,124.54,124.59,25301.0,124.55,124.6,124.54,124.59,25301.0
2018-05-09 11:25:00,124.57,124.57,124.53,124.54,18076.0,124.57,124.57,124.53,124.54,18076.0
2018-05-09 11:30:00,124.55,124.6,124.51,124.59,62148.0,124.55,124.6,124.51,124.59,62148.0
2018-05-09 11:35:00,124.58,124.59,124.54,124.56,48087.0,124.58,124.59,124.54,124.56,48087.0
2018-05-09 11:40:00,124.56,124.57,124.52,124.53,36386.0,124.56,124.57,124.52,124.53,36386.0
2018-05-09 11:45:00,124.53,124.54,124.45,124.5,69816.0,124.53,124.54,124.45,124.5,69816.0
2018-05-09 11:50:00,124.49,124.53,124.44,124.46,37505.0,124.49,124.53,124.44,124.46,37505.0
2018-05-09 11:55:00,124.46,124.5,124.45,124.48,21346.0,124.46,124.5,124.45,124.48,21346.0
2018-05-09 12:00:00,124.48,124.53,124.48,124.51,14483.0,124.48,124.53,124.48,124.51,14483.0
2018-05-09 12:05:00,124.5,124.52,124.47,124.48,21114.0,124.5,124.52,124.47,124.48,21114.0
2018-05-09 12:10:00,124.47,124.48,124.39,124.43,23876.0,124.47,124.48,124.39,124.43,23876.0
2018-05-09 12:15:00,124.43,124.44,124.39,124.44,39701.0,124.43,124.44,124.39,124.44,39701.0
2018-05-09 12:20:00,124.44,124.45,124.38,124.43,22242.0,124.44,124.45,124.38,124.43,22242.0
2018-05-09 12:25:00,124.43,124.47,124.41,124.43,24645.0,124.43,124.47,124.41,124.43,24645.0
2018-05-09 12:30:00,124.44,124.44,124.3,124.36,50149.0,124.44,124.44,124.3,124.36,50149.0
2018-05-09 12:35:00,124.34,124.35,124.3,124.33,44122.0,124.34,124.35,124.3,124.33,44122.0
2018-05-09 12:40:00,124.33,124.36,124.32,124.34,20231.0,124.33,124.36,124.32,124.34,20231.0
2018-05-09 12:45:00,124.34,124.41,124.34,124.4,74304.0,124.34,124.41,124.34,124.4,74304.0
2018-05-09 12:50:00,124.41,124.46,124.4,124.45,45808.0,124.41,124.46,124.4,124.45,45808.0
2018-05-09 12:55:00,124.45,124.46,124.38,124.38,45856.0,124.45,124.46,124.38,124.38,45856.0
2018-05-09 13:00:00,124.38,124.41,124.33,124.39,27625.0,124.38,124.41,124.33,124.39,27625.0
2018-05-09 13:05:00,124.39,124.41,124.37,124.41,39189.0,124.39,124.41,124.37,124.41,39189.0
2018-05-09 13:10:00,124.42,124.46,124.42,124.46,22548.0,124.42,124.46,124.42,124.46,22548.0
2018-05-09 13:15:00,124.46,124.47,124.43,124.44,11828.0,124.46,124.47,124.43,124.44,11828.0
2018-05-09 13:20:00,124.44,124.44,124.42,124.42,8437.0,124.44,124.44,124.42,124.42,8437.0
2018-05-09 13:25:00,124.41,124.44,124.4,124.43,17837.0,124.41,124.44,124.4,124.43,17837.0
2018-05-09 13:30:00,124.43,124.47,124.38,124.44,63589.0,124.43,124.47,124.38,124.44,63589.0
2018-05-09 13:35:00,124.43,124.45,124.39,124.45,28101.0,124.43,124.45,124.39,124.45,28101.0
2018-05-09 13:40:00,124.45,124.47,124.43,124.46,11300.0,124.45,124.47,124.43,124.46,11300.0
2018-05-09 13:45:00,124.47,124.47,124.42,124.46,8786.0,124.47,124.47,124.42,124.46,8786.0
2018-05-09 13:50:00,124.46,124.49,124.45,124.46,15434.0,124.46,124.49,124.45,124.46,15434.0
2018-05-09 13:55:00,124.46,124.49,124.46,124.46,8508.0,124.46,124.49,124.46,124.46,8508.0
2018-05-09 14:00:00,124.46,124.46,124.43,124.43,13628.0,124.46,124.46,124.43,124.43,13628.0
2018-05-09 14:05:00,124.44,124.45,124.43,124.45,7579.0,124.44,124.45,124.43,124.45,7579.0
2018-05-09 14:10:00,124.46,124.47,124.44,124.45,10971.0,124.46,124.47,124.44,124.45,10971.0
2018-05-09 14:15:00,124.44,124.44,124.41,124.41,9748.0,124.44,124.44,124.41,124.41,9748.0
2018-05-09 14:20:00,124.41,124.43,124.39,124.4,24452.0,124.41,124.43,124.39,124.4,24452.0
2018-05-09 14:25:00,124.39,124.41,124.39,124.4,10575.0,124.39,124.41,124.39,124.4,10575.0
2018-05-09 14:30:00,124.4,124.41,124.39,124.39,69838.0,124.4,124.41,124.39,124.39,69838.0
2018-05-09 14:35:00,124.39,124.4,124.38,124.39,37206.0,124.39,124.4,124.38,124.39,37206.0
2018-05-09 14:40:00,124.39,124.41,124.38,124.39,15875.0,124.39,124.41,124.38,124.39,15875.0
2018-05-09 14:45:00,124.39,124.39,124.37,124.37,33585.0,124.39,124.39,124.37,124.37,33585.0
2018-05-09 14:50:00,124.38,124.42,124.37,124.41,9341.0,124.38,124.42,124.37,124.41,9341.0
2018-05-09 14:55:00,124.41,124.44,124.41,124.43,12685.0,124.41,124.44,124.41,124.43,12685.0
2018-05-09 15:00:00,124.42,124.43,124.38,124.39,11850.0,124.42,124.43,124.38,124.39,11850.0
2018-05-09 15:05:00,124.39,124.43,124.38,124.42,39907.0,124.39,124.43,124.38,124.42,39907.0
2018-05-09 15:10:00,124.42,124.42,124.37,124.39,34287.0,124.42,124.42,124.37,124.39,34287.0
2018-05-09 15:15:00,124.39,124.4,124.38,124.38,21990.0,124.39,124.4,124.38,124.38,21990.0
2018-05-09 15:20:00,124.38,124.41,124.38,124.41,28698.0,124.38,124.41,124.38,124.41,28698.0
2018-05-09 15:25:00,124.41,124.41,124.37,124.38,13376.0,124.41,124.41,124.37,124.38,13376.0
2018-05-09 15:30:00,124.39,124.39,124.32,124.32,59212.0,124.39,124.39,124.32,124.32,59212.0
2018-05-09 15:35:00,124.32,124.32,124.25,124.26,53085.0,124.32,124.32,124.25,124.26,53085.0
2018-05-09 15:40:00,124.27,124.28,124.24,124.28,27224.0,124.27,124.28,124.24,124.28,27224.0
2018-05-09 15:45:00,124.28,124.3,124.26,124.26,42667.0,124.28,124.3,124.26,124.26,42667.0
2018-05-09 15:50:00,124.27,124.34,124.26,124.34,64517.0,124.27,124.34,124.26,124.34,64517.0
2018-05-09 15:55:00,124.34,124.34,124.31,124.34,165024.0,124.34,124.34,124.31,124.34,165024.0
2018-05-10 09:30:00,125.22,125.38,125.21,125.36,132763.0,125.22,125.38,125.21,125.36,132763.0
2018-05-10 09:35:00,125.35,125.36,125.24,125.26,95557.0,125.35,125.36,125.24,125.26,95557.0
2018-05-10 09:40:00,125.26,125.31,124.98,125.0,118236.0,125.26,125.31,124.98,125.0,118236.0
2018-05-10 09:45:00,125.01,125.11,124.92,124.98,171406.0,125.01,125.11,124.92,124.98,171406.0
2018-05-10 09:50:00,124.98,125.1,124.98,125.07,77960.0,124.98,125.1,124.98,125.07,77960.0
2018-05-10 09:55:00,125.08,125.09,124.94,125.02,60870.0,125.08,125.09,124.94,125.02,60870.0
2018-05-10 10:00:00,125.02,125.08,124.98,125.0,91801.0,125.02,125.08,124.98,125.0,91801.0
2018-05-10 10:05:00,124.99,124.99,124.82,124.92,142445.0,124.99,124.99,124.82,124.92,142445.0
2018-05-10 10:10:00,124.92,125.01,124.89,125.0,27304.0,124.92,125.01,124.89,125.0,27304.0
2018-05-10 10:15:00,125.0,125.04,124.93,124.98,84367.0,125.0,125.04,124.93,124.98,84367.0
2018-05-10 10:20:00,124.98,125.03,124.96,124.96,22686.0,124.98,125.03,124.96,124.96,22686.0
2018-05-10 10:25:00,124.96,124.99,124.92,124.95,35414.0,124.96,124.99,124.92,124.95,35414.0
2018-05-10 10:30:00,124.95,125.07,124.94,125.01,22174.0,124.95,125.07,124.94,125.01,22174.0
2018-05-10 10:35:00,125.01,125.05,124.97,125.0,69026.0,125.01,125.05,124.97,125.0,69026.0
2018-05-10 10:40:00,125.0,125.02,124.95,124.99,19172.0,125.0,125.02,124.95,124.99,19172.0
2018-05-10 10:45:00,124.98,124.99,124.87,124.87,37069.0,124.98,124.99,124.87,124.87,37069.0
2018-05-10 10:50:00,124.88,124.93,124.86,124.92,35430.0,124.88,124.93,124.86,124.92,35430.0
2018-05-10 10:55:00,124.92,124.92,124.84,124.85,31111.0,124.92,124.92,124.84,124.85,31111.0
2018-05-10 11:00:00,124.86,124.94,124.85,124.9,17324.0,124.86,124.94,124.85,124.9,17324.0
2018-05-10 11:05:00,124.9,124.95,124.78,124.82,69947.0,124.9,124.95,124.78,124.82,69947.0
2018-05-10 11:10:00,124.83,124.86,124.75,124.86,37300.0,124.83,124.86,124.75,124.86,37300.0
2018-05-10 11:15:00,124.85,124.87,124.83,124.86,22889.0,124.85,124.87,124.83,124.86,22889.0
2018-05-10 11:20:00,124.87,124.94,124.87,124.93,36066.0,124.87,124.94,124.87,124.93,36066.0
2018-05-10 11:25:00,124.93,124.98,124.9,124.95,50218.0,124.93,124.98,124.9,124.95,50218.0
2018-05-10 11:30:00,124.96,124.98,124.94,124.96,16200.0,124.96,124.98,124.94,124.96,16200.0
2018-05-10 11:35:00,124.96,124.99,124.95,124.96,13012.0,124.96,124.99,124.95,124.96,13012.0
2018-05-10 11:40:00,124.96,124.99,124.93,124.96,28534.0,124.96,124.99,124.93,124.96,28534.0
2018-05-10 11:45:00,124.97,125.02,124.94,125.01,71974.0,124.97,125.02,124.94,125.01,71974.0
2018-05-10 11:50:00,125.01,125.08,125.01,125.02,46280.0,125.01,125.08,125.01,125.02,46280.0
2018-05-10 11:55:00,125.02,125.04,125.0,125.04,25119.0,125.02,125.04,125.0,125.04,25119.0
2018-05-10 12:00:00,125.04,125.06,125.0,125.04,22192.0,125.04,125.06,125.0,125.04,22192.0
2018-05-10 12:05:00,125.05,125.07,125.01,125.02,13883.0,125.05,125.07,125.01,125.02,13883.0
2018-05-10 12:10:00,125.01,125.05,125.0,125.03,70574.0,125.01,125.05,125.0,125.03,70574.0
2018-05-10 12:15:00,125.03,125.05,125.01,125.04,27400.0,125.03,125.05,125.01,125.04,27400.0
2018-05-10 12:20:00,125.04,125.1,125.03,125.09,37561.0,125.04,125.1,125.03,125.09,37561.0
2018-05-10 12:25:00,125.09,125.13,125.09,125.11,32828.0,125.09,125.13,125.09,125.11,32828.0
2018-05-10 12:30:00,125.1,125.13,125.09,125.09,12561.0,125.1,125.13,125.09,125.09,12561.0
2018-05-10 12:35:00,125.09,125.11,125.06,125.07,44242.0,125.09,125.11,125.06,125.07,44242.0
2018-05-10 12:40:00,125.07,125.1,125.03,125.04,23271.0,125.07,125.1,125.03,125.04,23271.0
2018-05-10 12:45:00,125.03,125.09,125.03,125.07,30305.0,125.03,125.09,125.03,125.07,30305.0
2018-05-10 12:50:00,125.06,125.09,125.06,125.08,15220.0,125.06,125.09,125.06,125.08,15220.0
2018-05-10 12:55:00,125.08,125.09,125.04,125.06,21757.0,125.08,125.09,125.04,125.06,21757.0
2018-05-10 13:00:00,125.07,125.11,125.04,125.07,12378.0,125.07,125.11,125.04,125.07,12378.0
2018-05-10 13:05:00,125.07,125.11,125.04,125.1,18900.0,125.07,125.11,125.04,125.1,18900.0
2018-05-10 13:10:00,125.11,125.16,125.11,125.13,33105.0,125.11,125.16,125.11,125.13,33105.0
2018-05-10 13:15:00,125.13,125.19,125.13,125.19,104387.0,125.13,125.19,125.13,125.19,104387.0
2018-05-10 13:20:00,125.19,125.23,125.17,125.22,14923.0,125.19,125.23,125.17,125.22,14923.0
2018-05-10 13:25:00,125.22,125.31,125.22,125.31,45484.0,125.22,125.31,125.22,125.31,45484.0
2018-05-10 13:30:00,125.31,125.32,125.15,125.15,49777.0,125.31,125.32,125.15,125.15,49777.0
2018-05-10 13:35:00,125.16,125.16,125.11,125.14,19200.0,125.16,125.16,125.11,125.14,19200.0
2018-05-10 13:40:00,125.13,125.16,125.12,125.16,10013.0,125.13,125.16,125.12,125.16,10013.0
2018-05-10 13:45:00,125.16,125.17,125.14,125.15,8977.0,125.16,125.17,125.14,125.15,8977.0
2018-05-10 13:50:00,125.15,125.19,125.13,125.17,25043.0,125.15,125.19,125.13,125.17,25043.0
2018-05-10 13:55:00,125.16,125.17,125.15,125.15,12975.0,125.16,125.17,125.15,125.15,12975.0
2018-05-10 14:00:00,125.15,125.15,125.11,125.13,12780.0,125.15,125.15,125.11,125.13,12780.0
2018-05-10 14:05:00,125.14,125.14,125.09,125.12,33724.0,125.14,125.14,125.09,125.12,33724.0
2018-05-10 14:10:00,125.12,125.15,125.1,125.12,20761.0,125.12,125.15,125.1,125.12,20761.0
2018-05-10 14:15:00,125.12,125.17,125.11,125.17,14985.0,125.12,125.17,125.11,125.17,14985.0
2018-05-10 14:20:00,125.17,125.18,125.15,125.18,13504.0,125.17,125.18,125.15,125.18,13504.0
2018-05-10 14:25:00,125.18,125.2,125.16,125.18,17103.0,125.18,125.2,125.16,125.18,17103.0
2018-05-10 14:30:00,125.18,125.22,125.18,125.21,12580.0,125.18,125.22,125.18,125.21,12580.0
2018-05-10 14:35:00,125.21,125.22,125.2,125.21,15158.0,125.21,125.22,125.2,125.21,15158.0
2018-05-10 14:40:00,125.2,125.23,125.2,125.22,12548.0,125.2,125.23,125.2,125.22,12548.0
2018-05-10 14:45:00,125.22,125.31,125.21,125.25,225498.0,125.22,125.31,125.21,125.25,225498.0
2018-05-10 14:50:00,125.25,125.28,125.23,125.25,59795.0,125.25,125.28,125.23,125.25,59795.0
2018-05-10 14:55:00,125.25,125.27,125.23,125.25,25645.0,125.25,125.27,125.23,125.25,25645.0
2018-05-10 15:00:00,125.25,125.28,125.2,125.21,24623.0,125.25,125.28,125.2,125.21,24623.0
2018-05-10 15:05:00,125.21,125.22,125.15,125.16,46237.0,125.21,125.22,125.15,125.16,46237.0
2018-05-10 15:10:00,125.16,125.18,125.13,125.15,142935.0,125.16,125.18,125.13,125.15,142935.0
2018-05-10 15:15:00,125.15,125.18,125.15,125.17,33007.0,125.15,125.18,125.15,125.17,33007.0
2018-05-10 15:20:00,125.16,125.21,125.15,125.2,39488.0,125.16,125.21,125.15,125.2,39488.0
2018-05-10 15:25:00,125.2,125.24,125.2,125.21,53847.0,125.2,125.24,125.2,125.21,53847.0
2018-05-10 15:30:00,125.21,125.24,125.2,125.22,57702.0,125.21,125.24,125.2,125.22,57702.0
2018-05-10 15:35:00,125.22,125.25,125.21,125.24,70166.0,125.22,125.25,125.21,125.24,70166.0
2018-05-10 15:40:00,125.25,125.25,125.21,125.22,72547.0,125.25,125.25,125.21,125.22,72547.0
2018-05-10 15:45:00,125.23,125.23,125.16,125.17,102734.0,125.23,125.23,125.16,125.17,102734.0
2018-05-10 15:50:00,125.18,125.19,125.17,125.18,86938.0,125.18,125.19,125.17,125.18,86938.0
2018-05-10 15:55:00,125.19,125.19,125.13,125.16,218601.0,125.19,125.19,125.13,125.16,218601.0
2018-05-11 09:30:00,125.57,125.59,125.49,125.56,90887.0,125.57,125.59,125.49,125.56,90887.0
2018-05-11 09:35:00,125.56,125.58,125.54,125.57,42560.0,125.56,125.58,125.54,125.57,42560.0
2018-05-11 09:40:00,125.56,125.57,125.47,125.47,45200.0,125.56,125.57,125.47,125.47,45200.0
2018-05-11 09:45:00,125.47,125.47,125.38,125.39,49578.0,125.47,125.47,125.38,125.39,49578.0
2018-05-11 09:50:00,125.39,125.45,125.34,125.44,87343.0,125.39,125.45,125.34,125.44,87343.0
2018-05-11 09:55:00,125.44,125.47,125.42,125.44,54623.0,125.44,125.47,125.42,125.44,54623.0
2018-05-11 10:00:00,125.45,125.52,125.42,125.44,76508.0,125.45,125.52,125.42,125.44,76508.0
2018-05-11 10:05:00,125.44,125.49,125.4,125.4,32698.0,125.44,125.49,125.4,125.4,32698.0
2018-05-11 10:10:00,125.4,125.46,125.37,125.44,31406.0,125.4,125.46,125.37,125.44,31406.0
2018-05-11 10:15:00,125.43,125.43,125.38,125.4,18194.0,125.43,125.43,125.38,125.4,18194.0
2018-05-11 10:20:00,125.4,125.4,125.31,125.32,30232.0,125.4,125.4,125.31,125.32,30232.0
2018-05-11 10:25:00,125.32,125.36,125.3,125.34,62960.0,125.32,125.36,125.3,125.34,62960.0
2018-05-11 10:30:00,125.34,125.36,125.29,125.33,28923.0,125.34,125.36,125.29,125.33,28923.0
2018-05-11 10:35:00,125.33,125.38,125.28,125.35,51171.0,125.33,125.38,125.28,125.35,51171.0
2018-05-11 10:40:00,125.34,125.37,125.32,125.32,19924.0,125.34,125.37,125.32,125.32,19924.0
2018-05-11 10:45:00,125.32,125.37,125.31,125.32,20534.0,125.32,125.37,125.31,125.32,20534.0
2018-05-11 10:50:00,125.32,125.36,125.32,125.35,14430.0,125.32,125.36,125.32,125.35,14430.0
2018-05-11 10:55:00,125.34,125.36,125.31,125.32,13229.0,125.34,125.36,125.31,125.32,13229.0
2018-05-11 11:00:00,125.32,125.37,125.32,125.34,12246.0,125.32,125.37,125.32,125.34,12246.0
2018-05-11 11:05:00,125.33,125.34,125.29,125.32,18999.0,125.33,125.34,125.29,125.32,18999.0
2018-05-11 11:10:00,125.32,125.34,125.14,125.23,206192.0,125.32,125.34,125.14,125.23,206192.0
2018-05-11 11:15:00,125.24,125.24,125.15,125.16,44357.0,125.24,125.24,125.15,125.16,44357.0
2018-05-11 11:20:00,125.16,125.2,125.14,125.17,40030.0,125.16,125.2,125.14,125.17,40030.0
2018-05-11 11:25:00,125.17,125.21,125.17,125.19,36699.0,125.17,125.21,125.17,125.19,36699.0
2018-05-11 11:30:00,125.2,125.21,125.17,125.18,12807.0,125.2,125.21,125.17,125.18,12807.0
2018-05-11 11:35:00,125.18,125.23,125.17,125.21,13280.0,125.18,125.23,125.17,125.21,13280.0
2018-05-11 11:40:00,125.22,125.25,125.22,125.23,19453.0,125.22,125.25,125.22,125.23,19453.0
2018-05-11 11:45:00,125.23,125.29,125.22,125.29,55797.0,125.23,125.29,125.22,125.29,55797.0
2018-05-11 11:50:00,125.29,125.29,125.25,125.28,32019.0,125.29,125.29,125.25,125.28,32019.0
2018-05-11 11:55:00,125.28,125.29,125.26,125.29,11316.0,125.28,125.29,125.26,125.29,11316.0
2018-05-11 12:00:00,125.3,125.32,125.27,125.3,18953.0,125.3,125.32,125.27,125.3,18953.0
2018-05-11 12:05:00,125.3,125.31,125.27,125.28,18909.0,125.3,125.31,125.27,125.28,18909.0
2018-05-11 12:10:00,125.29,125.3,125.26,125.28,15256.0,125.29,125.3,125.26,125.28,15256.0
2018-05-11 12:15:00,125.28,125.35,125.28,125.33,18539.0,125.28,125.35,125.28,125.33,18539.0
2018-05-11 12:20:00,125.32,125.34,125.3,125.32,23745.0,125.32,125.34,125.3,125.32,23745.0
2018-05-11 12:25:00,125.32,125.32,125.23,125.25,32371.0,125.32,125.32,125.23,125.25,32371.0
2018-05-11 12:30:00,125.25,125.26,125.22,125.24,52769.0,125.25,125.26,125.22,125.24,52769.0
2018-05-11 12:35:00,125.24,125.25,125.22,125.23,24432.0,125.24,125.25,125.22,125.23,24432.0
2018-05-11 12:40:00,125.24,125.25,125.22,125.23,13769.0,125.24,125.25,125.22,125.23,13769.0
2018-05-11 12:45:00,125.23,125.24,125.2,125.23,21093.0,125.23,125.24,125.2,125.23,21093.0
2018-05-11 12:50:00,125.22,125.27,125.22,125.27,13893.0,125.22,125.27,125.22,125.27,13893.0
2018-05-11 12:55:00,125.27,125.31,125.26,125.3,21447.0,125.27,125.31,125.26,125.3,21447.0
2018-05-11 13:00:00,125.3,125.3,125.25,125.3,30319.0,125.3,125.3,125.25,125.3,30319.0
2018-05-11 13:05:00,125.3,125.3,125.27,125.27,24278.0,125.3,125.3,125.27,125.27,24278.0
2018-05-11 13:10:00,125.27,125.28,125.23,125.25,8879.0,125.27,125.28,125.23,125.25,8879.0
2018-05-11 13:15:00,125.24,125.25,125.22,125.24,7971.0,125.24,125.25,125.22,125.24,7971.0
2018-05-11 13:20:00,125.23,125.24,125.21,125.23,74264.0,125.23,125.24,125.21,125.23,74264.0
2018-05-11 13:25:00,125.22,125.23,125.16,125.17,45314.0,125.22,125.23,125.16,125.17,45314.0
2018-05-11 13:30:00,125.18,125.22,125.18,125.2,9716.0,125.18,125.22,125.18,125.2,9716.0
2018-05-11 13:35:00,125.19,125.22,125.18,125.2,14776.0,125.19,125.22,125.18,125.2,14776.0
2018-05-11 13:40:00,125.21,125.21,125.17,125.21,6342.0,125.21,125.21,125.17,125.21,6342.0
2018-05-11 13:45:00,125.21,125.22,125.19,125.2,10365.0,125.21,125.22,125.19,125.2,10365.0
2018-05-11 13:50:00,125.21,125.22,125.2,125.21,7890.0,125.21,125.22,125.2,125.21,7890.0
2018-05-11 13:55:00,125.21,125.26,125.21,125.25,17935.0,125.21,125.26,125.21,125.25,17935.0
2018-05-11 14:00:00,125.24,125.24,125.2,125.22,11136.0,125.24,125.24,125.2,125.22,11136.0
2018-05-11 14:05:00,125.21,125.22,125.21,125.22,6576.0,125.21,125.22,125.21,125.22,6576.0
2018-05-11 14:10:00,125.21,125.22,125.2,125.2,13056.0,125.21,125.22,125.2,125.2,13056.0
2018-05-11 14:15:00,125.2,125.2,125.15,125.16,32185.0,125.2,125.2,125.15,125.16,32185.0
2018-05-11 14:20:00,125.16,125.17,125.1,125.11,25865.0,125.16,125.17,125.1,125.11,25865.0
2018-05-11 14:25:00,125.11,125.13,124.94,125.0,304705.0,125.11,125.13,124.94,125.0,304705.0
2018-05-11 14:30:00,125.0,125.04,124.94,125.02,60161.0,125.0,125.04,124.94,125.02,60161.0
2018-05-11 14:35:00,125.03,125.08,125.01,125.03,72557.0,125.03,125.08,125.01,125.03,72557.0
2018-05-11 14:40:00,125.02,125.03,124.98,125.01,32141.0,125.02,125.03,124.98,125.01,32141.0
2018-05-11 14:45:00,125.0,125.03,124.98,125.03,18003.0,125.0,125.03,124.98,125.03,18003.0
2018-05-11 14:50:00,125.03,125.08,125.01,125.06,13486.0,125.03,125.08,125.01,125.06,13486.0
2018-05-11 14:55:00,125.06,125.11,125.05,125.1,27367.0,125.06,125.11,125.05,125.1,27367.0
2018-05-11 15:00:00,125.11,125.11,125.06,125.07,14203.0,125.11,125.11,125.06,125.07,14203.0
2018-05-11 15:05:00,125.07,125.1,125.06,125.06,80727.0,125.07,125.1,125.06,125.06,80727.0
2018-05-11 15:10:00,125.05,125.08,125.05,125.06,21630.0,125.05,125.08,125.05,125.06,21630.0
2018-05-11 15:15:00,125.06,125.06,125.03,125.04,23446.0,125.06,125.06,125.03,125.04,23446.0
2018-05-11 15:20:00,125.04,125.09,125.03,125.06,31452.0,125.04,125.09,125.03,125.06,31452.0
2018-05-11 15:25:00,125.06,125.11,125.05,125.1,44356.0,125.06,125.11,125.05,125.1,44356.0
2018-05-11 15:30:00,125.09,125.1,125.06,125.09,14322.0,125.09,125.1,125.06,125.09,14322.0
2018-05-11 15:35:00,125.08,125.09,125.07,125.07,25190.0,125.08,125.09,125.07,125.07,25190.0
2018-05-11 15:40:00,125.07,125.08,125.03,125.06,82199.0,125.07,125.08,125.03,125.06,82199.0
2018-05-11 15:45:00,125.05,125.05,125.0,125.02,109112.0,125.05,125.05,125.0,125.02,109112.0
2018-05-11 15:50:00,125.03,125.04,125.0,125.02,72341.0,125.03,125.04,125.0,125.02,72341.0
2018-05-11 15:55:00,125.02,125.03,124.99,125.01,228908.0,125.02,125.03,124.99,125.01,228908.0
2018-05-14 09:30:00,125.16,125.18,125.13,125.17,285858.0,125.16,125.18,125.13,125.17,285858.0
2018-05-14 09:35:00,125.17,125.18,125.13,125.16,36923.0,125.17,125.18,125.13,125.16,36923.0
2018-05-14 09:40:00,125.15,125.21,125.13,125.16,34994.0,125.15,125.21,125.13,125.16,34994.0
2018-05-14 09:45:00,125.17,125.21,125.14,125.17,47458.0,125.17,125.21,125.14,125.17,47458.0
2018-05-14 09:50:00,125.16,125.21,125.15,125.2,37489.0,125.16,125.21,125.15,125.2,37489.0
2018-05-14 09:55:00,125.2,125.21,125.13,125.17,15892.0,125.2,125.21,125.13,125.17,15892.0
2018-05-14 10:00:00,125.17,125.17,125.06,125.08,25040.0,125.17,125.17,125.06,125.08,25040.0
2018-05-14 10:05:00,125.09,125.13,125.06,125.06,15190.0,125.09,125.13,125.06,125.06,15190.0
2018-05-14 10:10:00,125.05,125.12,125.05,125.09,19864.0,125.05,125.12,125.05,125.09,19864.0
2018-05-14 10:15:00,125.08,125.1,125.01,125.01,15396.0,125.08,125.1,125.01,125.01,15396.0
2018-05-14 10:20:00,125.03,125.05,125.01,125.03,25068.0,125.03,125.05,125.01,125.03,25068.0
2018-05-14 10:25:00,125.03,125.04,125.01,125.02,23126.0,125.03,125.04,125.01,125.02,23126.0
2018-05-14 10:30:00,125.01,125.07,125.0,125.05,42837.0,125.01,125.07,125.0,125.05,42837.0
2018-05-14 10:35:00,125.06,125.06,125.02,125.06,54743.0,125.06,125.06,125.02,125.06,54743.0
2018-05-14 10:40:00,125.07,125.09,125.05,125.08,11170.0,125.07,125.09,125.05,125.08,11170.0
2018-05-14 10:45:00,125.08,125.09,125.06,125.08,15663.0,125.08,125.09,125.06,125.08,15663.0
2018-05-14 10:50:00,125.08,125.12,125.07,125.11,12952.0,125.08,125.12,125.07,125.11,12952.0
2018-05-14 10:55:00,125.11,125.12,125.08,125.1,16906.0,125.11,125.12,125.08,125.1,16906.0
2018-05-14 11:00:00,125.1,125.1,125.04,125.06,16745.0,125.1,125.1,125.04,125.06,16745.0
2018-05-14 11:05:00,125.07,125.1,125.06,125.07,12432.0,125.07,125.1,125.06,125.07,12432.0
2018-05-14 11:10:00,125.07,125.07,125.02,125.03,37439.0,125.07,125.07,125.02,125.03,37439.0
2018-05-14 11:15:00,125.03,125.03,125.0,125.02,24568.0,125.03,125.03,125.0,125.02,24568.0
2018-05-14 11:20:00,125.02,125.02,124.96,124.99,29160.0,125.02,125.02,124.96,124.99,29160.0
2018-05-14 11:25:00,124.99,125.03,124.98,125.01,26763.0,124.99,125.03,124.98,125.01,26763.0
2018-05-14 11:30:00,125.02,125.04,125.01,125.02,8702.0,125.02,125.04,125.01,125.02,8702.0
2018-05-14 11:35:00,125.03,125.04,125.02,125.03,8380.0,125.03,125.04,125.02,125.03,8380.0
2018-05-14 11:40:00,125.03,125.08,125.03,125.07,17835.0,125.03,125.08,125.03,125.07,17835.0
2018-05-14 11:45:00,125.08,125.08,125.03,125.04,14853.0,125.08,125.08,125.03,125.04,14853.0
2018-05-14 11:50:00,125.04,125.05,125.04,125.05,9418.0,125.04,125.05,125.04,125.05,9418.0
2018-05-14 11:55:00,125.05,125.08,125.04,125.06,14820.0,125.05,125.08,125.04,125.06,14820.0
2018-05-14 12:00:00,125.05,125.06,124.99,125.04,33954.0,125.05,125.06,124.99,125.04,33954.0
2018-05-14 12:05:00,125.04,125.08,125.03,125.07,21774.0,125.04,125.08,125.03,125.07,21774.0
2018-05-14 12:10:00,125.07,125.09,125.05,125.08,27360.0,125.07,125.09,125.05,125.08,27360.0
2018-05-14 12:15:00,125.08,125.1,125.06,125.07,13119.0,125.08,125.1,125.06,125.07,13119.0
2018-05-14 12:20:00,125.06,125.07,125.04,125.06,8874.0,125.06,125.07,125.04,125.06,8874.0
2018-05-14 12:25:00,125.05,125.07,125.03,125.05,11210.0,125.05,125.07,125.03,125.05,11210.0
2018-05-14 12:30:00,125.05,125.08,125.03,125.07,23616.0,125.05,125.08,125.03,125.07,23616.0
2018-05-14 12:35:00,125.07,125.07,125.02,125.03,7085.0,125.07,125.07,125.02,125.03,7085.0
2018-05-14 12:40:00,125.03,125.03,125.0,125.01,17778.0,125.03,125.03,125.0,125.01,17778.0
2018-05-14 12:45:00,125.0,125.02,125.0,125.0,12246.0,125.0,125.02,125.0,125.0,12246.0
2018-05-14 12:50:00,125.01,125.03,124.99,125.0,12367.0,125.01,125.03,124.99,125.0,12367.0
2018-05-14 12:55:00,125.01,125.03,124.98,125.03,25158.0,125.01,125.03,124.98,125.03,25158.0
2018-05-14 13:00:00,125.03,125.03,125.0,125.0,7339.0,125.03,125.03,125.0,125.0,7339.0
2018-05-14 13:05:00,125.0,125.04,124.98,125.02,34891.0,125.0,125.04,124.98,125.02,34891.0
2018-05-14 13:10:00,125.02,125.03,125.01,125.02,10990.0,125.02,125.03,125.01,125.02,10990.0
2018-05-14 13:15:00,125.01,125.01,124.95,124.95,18543.0,125.01,125.01,124.95,124.95,18543.0
2018-05-14 13:20:00,124.95,124.96,124.89,124.91,49675.0,124.95,124.96,124.89,124.91,49675.0
2018-05-14 13:25:00,124.9,124.93,124.89,124.93,16882.0,124.9,124.93,124.89,124.93,16882.0
2018-05-14 13:30:00,124.92,124.92,124.84,124.86,26591.0,124.92,124.92,124.84,124.86,26591.0
2018-05-14 13:35:00,124.87,124.88,124.86,124.87,18401.0,124.87,124.88,124.86,124.87,18401.0
2018-05-14 13:40:00,124.88,124.88,124.83,124.86,19194.0,124.88,124.88,124.83,124.86,19194.0
2018-05-14 13:45:00,124.86,124.86,124.73,124.78,221718.0,124.86,124.86,124.73,124.78,221718.0
2018-05-14 13:50:00,124.77,124.77,124.73,124.74,54920.0,124.77,124.77,124.73,124.74,54920.0
2018-05-14 13:55:00,124.74,124.76,124.66,124.67,63977.0,124.74,124.76,124.66,124.67,63977.0
2018-05-14 14:00:00,124.67,124.67,124.54,124.57,139870.0,124.67,124.67,124.54,124.57,139870.0
2018-05-14 14:05:00,124.56,124.6,124.51,124.57,95330.0,124.56,124.6,124.51,124.57,95330.0
2018-05-14 14:10:00,124.55,124.55,124.47,124.52,89395.0,124.55,124.55,124.47,124.52,89395.0
2018-05-14 14:15:00,124.49,124.5,124.46,124.47,37623.0,124.49,124.5,124.46,124.47,37623.0
2018-05-14 14:20:00,124.47,124.48,124.44,124.46,19407.0,124.47,124.48,124.44,124.46,19407.0
2018-05-14 14:25:00,124.46,124.57,124.45,124.56,57301.0,124.46,124.57,124.45,124.56,57301.0
2018-05-14 14:30:00,124.56,124.57,124.48,124.49,49081.0,124.56,124.57,124.48,124.49,49081.0
2018-05-14 14:35:00,124.49,124.54,124.47,124.53,23993.0,124.49,124.54,124.47,124.53,23993.0
2018-05-14 14:40:00,124.53,124.55,124.49,124.5,17788.0,124.53,124.55,124.49,124.5,17788.0
2018-05-14 14:45:00,124.5,124.51,124.48,124.5,14623.0,124.5,124.51,124.48,124.5,14623.0
2018-05-14 14:50:00,124.5,124.51,124.49,124.5,20636.0,124.5,124.51,124.49,124.5,20636.0
2018-05-14 14:55:00,124.51,124.52,124.49,124.51,31263.0,124.51,124.52,124.49,124.51,31263.0
2018-05-14 15:00:00,124.51,124.61,124.47,124.59,155510.0,124.51,124.61,124.47,124.59,155510.0
2018-05-14 15:05:00,124.59,124.63,124.59,124.59,35875.0,124.59,124.63,124.59,124.59,35875.0
2018-05-14 15:10:00,124.59,124.61,124.58,124.59,20810.0,124.59,124.61,124.58,124.59,20810.0
2018-05-14 15:15:00,124.59,124.59,124.56,124.58,71391.0,124.59,124.59,124.56,124.58,71391.0
2018-05-14 15:20:00,124.58,124.58,124.54,124.54,31501.0,124.58,124.58,124.54,124.54,31501.0
2018-05-14 15:25:00,124.55,124.56,124.54,124.55,26161.0,124.55,124.56,124.54,124.55,26161.0
2018-05-14 15:30:00,124.55,124.58,124.53,124.56,42920.0,124.55,124.58,124.53,124.56,42920.0
2018-05-14 15:35:00,124.57,124.57,124.54,124.55,31346.0,124.57,124.57,124.54,124.55,31346.0
2018-05-14 15:40:00,124.55,124.55,124.52,124.52,34083.0,124.55,124.55,124.52,124.52,34083.0
2018-05-14 15:45:00,124.52,124.54,124.49,124.51,50631.0,124.52,124.54,124.49,124.51,50631.0
2018-05-14 15:50:00,124.52,124.53,124.5,124.5,64326.0,124.52,124.53,124.5,124.5,64326.0
2018-05-14 15:55:00,124.5,124.51,124.47,124.48,211221.0,124.5,124.51,124.47,124.48,211221.0
2018-05-15 09:30:00,122.82,122.82,122.61,122.63,417687.0,122.82,122.82,122.61,122.63,417687.0
2018-05-15 09:35:00,122.62,122.68,122.55,122.64,417724.0,122.62,122.68,122.55,122.64,417724.0
2018-05-15 09:40:00,122.63,122.7,122.58,122.62,227367.0,122.63,122.7,122.58,122.62,227367.0
2018-05-15 09:45:00,122.61,122.64,122.51,122.57,182291.0,122.61,122.64,122.51,122.57,182291.0
2018-05-15 09:50:00,122.57,122.57,122.44,122.51,163090.0,122.57,122.57,122.44,122.51,163090.0
2018-05-15 09:55:00,122.51,122.56,122.45,122.54,89168.0,122.51,122.56,122.45,122.54,89168.0
2018-05-15 10:00:00,122.54,122.76,122.54,122.76,252231.0,122.54,122.76,122.54,122.76,252231.0
2018-05-15 10:05:00,122.76,122.8,122.71,122.72,110045.0,122.76,122.8,122.71,122.72,110045.0
2018-05-15 10:10:00,122.72,122.75,122.71,122.72,61862.0,122.72,122.75,122.71,122.72,61862.0
2018-05-15 10:15:00,122.72,122.73,122.67,122.71,75653.0,122.72,122.73,122.67,122.71,75653.0
2018-05-15 10:20:00,122.7,122.71,122.62,122.67,53873.0,122.7,122.71,122.62,122.67,53873.0
2018-05-15 10:25:00,122.67,122.68,122.62,122.65,76369.0,122.67,122.68,122.62,122.65,76369.0
2018-05-15 10:30:00,122.66,122.7,122.62,122.69,120750.0,122.66,122.7,122.62,122.69,120750.0
2018-05-15 10:35:00,122.69,122.76,122.59,122.62,93979.0,122.69,122.76,122.59,122.62,93979.0
2018-05-15 10:40:00,122.62,122.68,122.55,122.68,96564.0,122.62,122.68,122.55,122.68,96564.0
2018-05-15 10:45:00,122.68,122.68,122.62,122.67,46999.0,122.68,122.68,122.62,122.67,46999.0
2018-05-15 10:50:00,122.67,122.7,122.64,122.69,63393.0,122.67,122.7,122.64,122.69,63393.0
2018-05-15 10:55:00,122.69,122.72,122.68,122.68,97965.0,122.69,122.72,122.68,122.68,97965.0
2018-05-15 11:00:00,122.68,122.68,122.58,122.59,67044.0,122.68,122.68,122.58,122.59,67044.0
2018-05-15 11:05:00,122.6,122.65,122.6,122.64,85247.0,122.6,122.65,122.6,122.64,85247.0
2018-05-15 11:10:00,122.64,122.67,122.61,122.64,96077.0,122.64,122.67,122.61,122.64,96077.0
2018-05-15 11:15:00,122.64,122.74,122.64,122.71,127044.0,122.64,122.74,122.64,122.71,127044.0
2018-05-15 11:20:00,122.71,122.73,122.67,122.73,37406.0,122.71,122.73,122.67,122.73,37406.0
2018-05-15 11:25:00,122.73,122.77,122.71,122.71,85430.0,122.73,122.77,122.71,122.71,85430.0
2018-05-15 11:30:00,122.71,122.75,122.69,122.73,30091.0,122.71,122.75,122.69,122.73,30091.0
2018-05-15 11:35:00,122.73,122.77,122.72,122.76,46236.0,122.73,122.77,122.72,122.76,46236.0
2018-05-15 11:40:00,122.75,122.76,122.68,122.69,35752.0,122.75,122.76,122.68,122.69,35752.0
2018-05-15 11:45:00,122.68,122.69,122.62,122.66,59255.0,122.68,122.69,122.62,122.66,59255.0
2018-05-15 11:50:00,122.67,122.7,122.64,122.67,51536.0,122.67,122.7,122.64,122.67,51536.0
2018-05-15 11:55:00,122.67,122.67,122.6,122.6,59425.0,122.67,122.67,122.6,122.6,59425.0
2018-05-15 12:00:00,122.61,122.65,122.57,122.58,59326.0,122.61,122.65,122.57,122.58,59326.0
2018-05-15 12:05:00,122.59,122.59,122.38,122.44,111563.0,122.59,122.59,122.38,122.44,111563.0
2018-05-15 12:10:00,122.45,122.48,122.41,122.44,67399.0,122.45,122.48,122.41,122.44,67399.0
2018-05-15 12:15:00,122.44,122.49,122.43,122.48,72394.0,122.44,122.49,122.43,122.48,72394.0
2018-05-15 12:20:00,122.47,122.47,122.42,122.44,127622.0,122.47,122.47,122.42,122.44,127622.0
2018-05-15 12:25:00,122.43,122.51,122.43,122.51,148565.0,122.43,122.51,122.43,122.51,148565.0
2018-05-15 12:30:00,122.51,122.54,122.5,122.5,62879.0,122.51,122.54,122.5,122.5,62879.0
2018-05-15 12:35:00,122.5,122.54,122.47,122.53,27007.0,122.5,122.54,122.47,122.53,27007.0
2018-05-15 12:40:00,122.54,122.54,122.47,122.47,36904.0,122.54,122.54,122.47,122.47,36904.0
2018-05-15 12:45:00,122.48,122.48,122.42,122.42,41894.0,122.48,122.48,122.42,122.42,41894.0
2018-05-15 12:50:00,122.42,122.43,122.4,122.4,35296.0,122.42,122.43,122.4,122.4,35296.0
2018-05-15 12:55:00,122.4,122.41,122.34,122.38,43972.0,122.4,122.41,122.34,122.38,43972.0
2018-05-15 13:00:00,122.39,122.39,122.27,122.35,142593.0,122.39,122.39,122.27,122.35,142593.0
2018-05-15 13:05:00,122.35,122.38,122.33,122.33,126653.0,122.35,122.38,122.33,122.33,126653.0
2018-05-15 13:10:00,122.33,122.38,122.32,122.33,32904.0,122.33,122.38,122.32,122.33,32904.0
2018-05-15 13:15:00,122.33,122.34,122.21,122.24,106087.0,122.33,122.34,122.21,122.24,106087.0
2018-05-15 13:20:00,122.24,122.26,122.23,122.26,84502.0,122.24,122.26,122.23,122.26,84502.0
2018-05-15 13:25:00,122.26,122.35,122.26,122.34,40108.0,122.26,122.35,122.26,122.34,40108.0
2018-05-15 13:30:00,122.33,122.4,122.31,122.38,92893.0,122.33,122.4,122.31,122.38,92893.0
2018-05-15 13:35:00,122.37,122.39,122.34,122.37,38420.0,122.37,122.39,122.34,122.37,38420.0
2018-05-15 13:40:00,122.37,122.37,122.33,122.33,25635.0,122.37,122.37,122.33,122.33,25635.0
2018-05-15 13:45:00,122.33,122.36,122.31,122.34,38688.0,122.33,122.36,122.31,122.34,38688.0
2018-05-15 13:50:00,122.34,122.37,122.33,122.35,13438.0,122.34,122.37,122.33,122.35,13438.0
2018-05-15 13:55:00,122.35,122.36,122.32,122.32,39722.0,122.35,122.36,122.32,122.32,39722.0
2018-05-15 14:00:00,122.33,122.34,122.26,122.27,56840.0,122.33,122.34,122.26,122.27,56840.0
2018-05-15 14:05:00,122.28,122.29,122.23,122.25,64264.0,122.28,122.29,122.23,122.25,64264.0
2018-05-15 14:10:00,122.25,122.26,122.19,122.21,78689.0,122.25,122.26,122.19,122.21,78689.0
2018-05-15 14:15:00,122.21,122.21,122.13,122.15,61025.0,122.21,122.21,122.13,122.15,61025.0
2018-05-15 14:20:00,122.15,122.16,122.13,122.16,55821.0,122.15,122.16,122.13,122.16,55821.0
2018-05-15 14:25:00,122.16,122.28,122.15,122.25,123184.0,122.16,122.28,122.15,122.25,123184.0
2018-05-15 14:30:00,122.26,122.51,122.25,122.48,377119.0,122.26,122.51,122.25,122.48,377119.0
2018-05-15 14:35:00,122.5,122.53,122.41,122.42,185535.0,122.5,122.53,122.41,122.42,185535.0
2018-05-15 14:40:00,122.41,122.43,122.37,122.4,37571.0,122.41,122.43,122.37,122.4,37571.0
2018-05-15 14:45:00,122.4,122.41,122.35,122.4,184439.0,122.4,122.41,122.35,122.4,184439.0
2018-05-15 14:50:00,122.4,122.47,122.4,122.43,139629.0,122.4,122.47,122.4,122.43,139629.0
2018-05-15 14:55:00,122.42,122.46,122.31,122.32,45397.0,122.42,122.46,122.31,122.32,45397.0
2018-05-15 15:00:00,122.32,122.4,122.32,122.38,66983.0,122.32,122.4,122.32,122.38,66983.0
2018-05-15 15:05:00,122.39,122.45,122.33,122.45,109103.0,122.39,122.45,122.33,122.45,109103.0
2018-05-15 15:10:00,122.45,122.53,122.45,122.49,222433.0,122.45,122.53,122.45,122.49,222433.0
2018-05-15 15:15:00,122.49,122.5,122.43,122.44,83292.0,122.49,122.5,122.43,122.44,83292.0
2018-05-15 15:20:00,122.44,122.45,122.42,122.44,38491.0,122.44,122.45,122.42,122.44,38491.0
2018-05-15 15:25:00,122.45,122.47,122.42,122.42,70511.0,122.45,122.47,122.42,122.42,70511.0
2018-05-15 15:30:00,122.42,122.5,122.42,122.48,70128.0,122.42,122.5,122.42,122.48,70128.0
2018-05-15 15:35:00,122.49,122.49,122.46,122.48,67730.0,122.49,122.49,122.46,122.48,67730.0
2018-05-15 15:40:00,122.47,122.48,122.43,122.44,98509.0,122.47,122.48,122.43,122.44,98509.0
2018-05-15 15:45:00,122.43,122.44,122.41,122.43,97698.0,122.43,122.44,122.41,122.43,97698.0
2018-05-15 15:50:00,122.43,122.47,122.42,122.46,277442.0,122.43,122.47,122.42,122.46,277442.0
2018-05-15 15:55:00,122.45,122.53,122.45,122.49,490756.0,122.45,122.53,122.45,122.49,490756.0
2018-05-16 09:30:00,122.38,122.38,122.32,122.34,116630.0,122.38,122.38,122.32,122.34,116630.0
2018-05-16 09:35:00,122.34,122.39,122.28,122.38,90021.0,122.34,122.39,122.28,122.38,90021.0
2018-05-16 09:40:00,122.38,122.41,122.32,122.37,112334.0,122.38,122.41,122.32,122.37,112334.0
2018-05-16 09:45:00,122.38,122.41,122.34,122.36,105681.0,122.38,122.41,122.34,122.36,105681.0
2018-05-16 09:50:00,122.36,122.43,122.35,122.41,71328.0,122.36,122.43,122.35,122.41,71328.0
2018-05-16 09:55:00,122.41,122.42,122.36,122.37,151397.0,122.41,122.42,122.36,122.37,151397.0
2018-05-16 10:00:00,122.37,122.43,122.34,122.4,58865.0,122.37,122.43,122.34,122.4,58865.0
2018-05-16 10:05:00,122.4,122.41,122.34,122.38,52529.0,122.4,122.41,122.34,122.38,52529.0
2018-05-16 10:10:00,122.37,122.37,122.27,122.3,63069.0,122.37,122.37,122.27,122.3,63069.0
2018-05-16 10:15:00,122.3,122.33,122.21,122.21,76158.0,122.3,122.33,122.21,122.21,76158.0
2018-05-16 10:20:00,122.2,122.24,122.17,122.22,130554.0,122.2,122.24,122.17,122.22,130554.0
2018-05-16 10:25:00,122.22,122.23,122.14,122.16,97807.0,122.22,122.23,122.14,122.16,97807.0
2018-05-16 10:30:00,122.16,122.2,122.12,122.15,75184.0,122.16,122.2,122.12,122.15,75184.0
2018-05-16 10:35:00,122.16,122.2,122.15,122.17,40157.0,122.16,122.2,122.15,122.17,40157.0
2018-05-16 10:40:00,122.17,122.26,122.16,122.23,38643.0,122.17,122.26,122.16,122.23,38643.0
2018-05-16 10:45:00,122.24,122.25,122.16,122.17,47611.0,122.24,122.25,122.16,122.17,47611.0
2018-05-16 10:50:00,122.17,122.17,122.08,122.1,59761.0,122.17,122.17,122.08,122.1,59761.0
2018-05-16 10:55:00,122.1,122.12,122.08,122.1,22572.0,122.1,122.12,122.08,122.1,22572.0
2018-05-16 11:00:00,122.11,122.16,122.1,122.16,30462.0,122.11,122.16,122.1,122.16,30462.0
2018-05-16 11:05:00,122.17,122.19,122.14,122.17,30419.0,122.17,122.19,122.14,122.17,30419.0
2018-05-16 11:10:00,122.16,122.18,122.11,122.12,37055.0,122.16,122.18,122.11,122.12,37055.0
2018-05-16 11:15:00,122.12,122.12,122.03,122.06,94579.0,122.12,122.12,122.03,122.06,94579.0
2018-05-16 11:20:00,122.06,122.09,122.05,122.08,58797.0,122.06,122.09,122.05,122.08,58797.0
2018-05-16 11:25:00,122.08,122.16,122.03,122.15,59001.0,122.08,122.16,122.03,122.15,59001.0
2018-05-16 11:30:00,122.15,122.16,122.11,122.14,28999.0,122.15,122.16,122.11,122.14,28999.0
2018-05-16 11:35:00,122.13,122.14,122.08,122.08,122405.0,122.13,122.14,122.08,122.08,122405.0
2018-05-16 11:40:00,122.08,122.12,122.07,122.12,29061.0,122.08,122.12,122.07,122.12,29061.0
2018-05-16 11:45:00,122.12,122.18,122.1,122.18,46007.0,122.12,122.18,122.1,122.18,46007.0
2018-05-16 11:50:00,122.18,122.26,122.18,122.23,65587.0,122.18,122.26,122.18,122.23,65587.0
2018-05-16 11:55:00,122.23,122.25,122.2,122.24,28610.0,122.23,122.25,122.2,122.24,28610.0
2018-05-16 12:00:00,122.24,122.24,122.2,122.21,37042.0,122.24,122.24,122.2,122.21,37042.0
2018-05-16 12:05:00,122.21,122.27,122.21,122.25,11005.0,122.21,122.27,122.21,122.25,11005.0
2018-05-16 12:10:00,122.25,122.27,122.23,122.23,25743.0,122.25,122.27,122.23,122.23,25743.0
2018-05-16 12:15:00,122.24,122.32,122.24,122.29,36497.0,122.24,122.32,122.24,122.29,36497.0
2018-05-16 12:20:00,122.3,122.32,122.29,122.31,19169.0,122.3,122.32,122.29,122.31,19169.0
2018-05-16 12:25:00,122.31,122.35,122.29,122.34,11114.0,122.31,122.35,122.29,122.34,11114.0
2018-05-16 12:30:00,122.34,122.36,122.33,122.34,29405.0,122.34,122.36,122.33,122.34,29405.0
2018-05-16 12:35:00,122.33,122.34,122.31,122.32,29723.0,122.33,122.34,122.31,122.32,29723.0
2018-05-16 12:40:00,122.33,122.38,122.33,122.37,16473.0,122.33,122.38,122.33,122.37,16473.0
2018-05-16 12:45:00,122.37,122.38,122.33,122.35,15685.0,122.37,122.38,122.33,122.35,15685.0
2018-05-16 12:50:00,122.35,122.43,122.35,122.4,30655.0,122.35,122.43,122.35,122.4,30655.0
2018-05-16 12:55:00,122.41,122.42,122.37,122.42,73320.0,122.41,122.42,122.37,122.42,73320.0
2018-05-16 13:00:00,122.42,122.44,122.4,122.44,67956.0,122.42,122.44,122.4,122.44,67956.0
2018-05-16 13:05:00,122.44,122.5,122.44,122.45,150481.0,122.44,122.5,122.44,122.45,150481.0
2018-05-16 13:10:00,122.45,122.46,122.38,122.4,37412.0,122.45,122.46,122.38,122.4,37412.0
2018-05-16 13:15:00,122.4,122.41,122.35,122.36,43613.0,122.4,122.41,122.35,122.36,43613.0
2018-05-16 13:20:00,122.36,122.39,122.35,122.38,28310.0,122.36,122.39,122.35,122.38,28310.0
2018-05-16 13:25:00,122.38,122.47,122.36,122.44,100312.0,122.38,122.47,122.36,122.44,100312.0
2018-05-16 13:30:00,122.44,122.47,122.43,122.47,18116.0,122.44,122.47,122.43,122.47,18116.0
2018-05-16 13:35:00,122.46,122.49,122.45,122.46,15781.0,122.46,122.49,122.45,122.46,15781.0
2018-05-16 13:40:00,122.46,122.49,122.44,122.49,12812.0,122.46,122.49,122.44,122.49,12812.0
2018-05-16 13:45:00,122.49,122.57,122.47,122.55,38627.0,122.49,122.57,122.47,122.55,38627.0
2018-05-16 13:50:00,122.55,122.55,122.47,122.47,15749.0,122.55,122.55,122.47,122.47,15749.0
2018-05-16 13:55:00,122.48,122.58,122.46,122.57,65113.0,122.48,122.58,122.46,122.57,65113.0
2018-05-16 14:00:00,122.57,122.61,122.57,122.57,55877.0,122.57,122.61,122.57,122.57,55877.0
2018-05-16 14:05:00,122.57,122.58,122.54,122.55,44449.0,122.57,122.58,122.54,122.55,44449.0
2018-05-16 14:10:00,122.55,122.56,122.53,122.53,21957.0,122.55,122.56,122.53,122.53,21957.0
2018-05-16 14:15:00,122.53,122.57,122.51,122.51,28803.0,122.53,122.57,122.51,122.51,28803.0
2018-05-16 14:20:00,122.5,122.53,122.49,122.53,16001.0,122.5,122.53,122.49,122.53,16001.0
2018-05-16 14:25:00,122.53,122.53,122.49,122.49,10038.0,122.53,122.53,122.49,122.49,10038.0
2018-05-16 14:30:00,122.5,122.5,122.45,122.46,20014.0,122.5,122.5,122.45,122.46,20014.0
2018-05-16 14:35:00,122.47,122.5,122.46,122.5,32125.0,122.47,122.5,122.46,122.5,32125.0
2018-05-16 14:40:00,122.5,122.5,122.47,122.5,16039.0,122.5,122.5,122.47,122.5,16039.0
2018-05-16 14:45:00,122.49,122.5,122.45,122.45,24357.0,122.49,122.5,122.45,122.45,24357.0
2018-05-16 14:50:00,122.45,122.47,122.44,122.45,20083.0,122.45,122.47,122.44,122.45,20083.0
2018-05-16 14:55:00,122.45,122.46,122.4,122.42,21653.0,122.45,122.46,122.4,122.42,21653.0
2018-05-16 15:00:00,122.42,122.43,122.38,122.4,31252.0,122.42,122.43,122.38,122.4,31252.0
2018-05-16 15:05:00,122.4,122.43,122.39,122.41,10630.0,122.4,122.43,122.39,122.41,10630.0
2018-05-16 15:10:00,122.42,122.45,122.41,122.42,15096.0,122.42,122.45,122.41,122.42,15096.0
2018-05-16 15:15:00,122.42,122.43,122.41,122.41,19087.0,122.42,122.43,122.41,122.41,19087.0
2018-05-16 15:20:00,122.41,122.43,122.4,122.41,11823.0,122.41,122.43,122.4,122.41,11823.0
2018-05-16 15:25:00,122.41,122.42,122.38,122.38,21284.0,122.41,122.42,122.38,122.38,21284.0
2018-05-16 15:30:00,122.38,122.4,122.37,122.38,33165.0,122.38,122.4,122.37,122.38,33165.0
2018-05-16 15:35:00,122.38,122.38,122.36,122.37,27192.0,122.38,122.38,122.36,122.37,27192.0
2018-05-16 15:40:00,122.37,122.37,122.34,122.36,38756.0,122.37,122.37,122.34,122.36,38756.0
2018-05-16 15:45:00,122.36,122.36,122.3,122.3,88417.0,122.36,122.36,122.3,122.3,88417.0
2018-05-16 15:50:00,122.3,122.31,122.27,122.28,59981.0,122.3,122.31,122.27,122.28,59981.0
2018-05-16 15:55:00,122.28,122.33,122.28,122.3,107935.0,122.28,122.33,122.28,122.3,107935.0
2018-05-17 09:30:00,122.23,122.25,122.15,122.2,83056.0,122.23,122.25,122.15,122.2,83056.0
2018-05-17 09:35:00,122.2,122.22,122.12,122.13,55655.0,122.2,122.22,122.12,122.13,55655.0
2018-05-17 09:40:00,122.13,122.17,122.11,122.13,62393.0,122.13,122.17,122.11,122.13,62393.0
2018-05-17 09:45:00,122.13,122.22,122.13,122.21,61684.0,122.13,122.22,122.13,122.21,61684.0
2018-05-17 09:50:00,122.2,122.22,122.14,122.15,67268.0,122.2,122.22,122.14,122.15,67268.0
2018-05-17 09:55:00,122.15,122.18,122.14,122.16,47921.0,122.15,122.18,122.14,122.16,47921.0
2018-05-17 10:00:00,122.16,122.25,122.1,122.23,99139.0,122.16,122.25,122.1,122.23,99139.0
2018-05-17 10:05:00,122.23,122.25,122.15,122.15,106985.0,122.23,122.25,122.15,122.15,106985.0
2018-05-17 10:10:00,122.15,122.2,122.11,122.2,53198.0,122.15,122.2,122.11,122.2,53198.0
2018-05-17 10:15:00,122.2,122.26,122.18,122.26,50868.0,122.2,122.26,122.18,122.26,50868.0
2018-05-17 10:20:00,122.25,122.28,122.24,122.26,53252.0,122.25,122.28,122.24,122.26,53252.0
2018-05-17 10:25:00,122.25,122.31,122.25,122.29,161589.0,122.25,122.31,122.25,122.29,161589.0
2018-05-17 10:30:00,122.28,122.38,122.28,122.31,88890.0,122.28,122.38,122.28,122.31,88890.0
2018-05-17 10:35:00,122.31,122.32,122.21,122.21,46586.0,122.31,122.32,122.21,122.21,46586.0
2018-05-17 10:40:00,122.22,122.23,122.19,122.21,37181.0,122.22,122.23,122.19,122.21,37181.0
2018-05-17 10:45:00,122.21,122.22,122.14,122.19,31270.0,122.21,122.22,122.14,122.19,31270.0
2018-05-17 10:50:00,122.19,122.27,122.17,122.22,50292.0,122.19,122.27,122.17,122.22,50292.0
2018-05-17 10:55:00,122.21,122.25,122.18,122.22,54763.0,122.21,122.25,122.18,122.22,54763.0
2018-05-17 11:00:00,122.22,122.25,122.15,122.21,137446.0,122.22,122.25,122.15,122.21,137446.0
2018-05-17 11:05:00,122.2,122.2,122.15,122.18,51643.0,122.2,122.2,122.15,122.18,51643.0
2018-05-17 11:10:00,122.18,122.19,122.1,122.1,51910.0,122.18,122.19,122.1,122.1,51910.0
2018-05-17 11:15:00,122.1,122.15,122.08,122.13,54107.0,122.1,122.15,122.08,122.13,54107.0
2018-05-17 11:20:00,122.14,122.17,122.12,122.16,34872.0,122.14,122.17,122.12,122.16,34872.0
2018-05-17 11:25:00,122.16,122.18,122.14,122.18,33681.0,122.16,122.18,122.14,122.18,33681.0
2018-05-17 11:30:00,122.18,122.19,122.15,122.16,45358.0,122.18,122.19,122.15,122.16,45358.0
2018-05-17 11:35:00,122.15,122.18,122.14,122.15,15493.0,122.15,122.18,122.14,122.15,15493.0
2018-05-17 11:40:00,122.14,122.16,122.09,122.09,26339.0,122.14,122.16,122.09,122.09,26339.0
2018-05-17 11:45:00,122.1,122.12,122.08,122.08,21656.0,122.1,122.12,122.08,122.08,21656.0
2018-05-17 11:50:00,122.07,122.1,122.04,122.09,54227.0,122.07,122.1,122.04,122.09,54227.0
2018-05-17 11:55:00,122.09,122.14,122.09,122.13,36814.0,122.09,122.14,122.09,122.13,36814.0
2018-05-17 12:00:00,122.13,122.23,122.12,122.22,64379.0,122.13,122.23,122.12,122.22,64379.0
2018-05-17 12:05:00,122.22,122.32,122.22,122.28,85197.0,122.22,122.32,122.22,122.28,85197.0
2018-05-17 12:10:00,122.28,122.3,122.24,122.24,42114.0,122.28,122.3,122.24,122.24,42114.0
2018-05-17 12:15:00,122.25,122.3,122.24,122.29,34466.0,122.25,122.3,122.24,122.29,34466.0
2018-05-17 12:20:00,122.29,122.34,122.29,122.33,30126.0,122.29,122.34,122.29,122.33,30126.0
2018-05-17 12:25:00,122.32,122.38,122.31,122.36,56945.0,122.32,122.38,122.31,122.36,56945.0
2018-05-17 12:30:00,122.35,122.39,122.35,122.36,25345.0,122.35,122.39,122.35,122.36,25345.0
2018-05-17 12:35:00,122.36,122.38,122.31,122.35,39331.0,122.36,122.38,122.31,122.35,39331.0
2018-05-17 12:40:00,122.34,122.42,122.33,122.41,48691.0,122.34,122.42,122.33,122.41,48691.0
2018-05-17 12:45:00,122.4,122.41,122.39,122.41,22867.0,122.4,122.41,122.39,122.41,22867.0
2018-05-17 12:50:00,122.4,122.41,122.38,122.4,31600.0,122.4,122.41,122.38,122.4,31600.0
2018-05-17 12:55:00,122.41,122.43,122.39,122.39,16710.0,122.41,122.43,122.39,122.39,16710.0
2018-05-17 13:00:00,122.39,122.41,122.32,122.33,46027.0,122.39,122.41,122.32,122.33,46027.0
2018-05-17 13:05:00,122.33,122.33,122.27,122.29,20094.0,122.33,122.33,122.27,122.29,20094.0
2018-05-17 13:10:00,122.28,122.33,122.28,122.33,21754.0,122.28,122.33,122.28,122.33,21754.0
2018-05-17 13:15:00,122.32,122.34,122.29,122.33,141974.0,122.32,122.34,122.29,122.33,141974.0
2018-05-17 13:20:00,122.32,122.35,122.32,122.32,218779.0,122.32,122.35,122.32,122.32,218779.0
2018-05-17 13:25:00,122.31,122.33,122.25,122.28,191912.0,122.31,122.33,122.25,122.28,191912.0
2018-05-17 13:30:00,122.28,122.33,122.28,122.32,23564.0,122.28,122.33,122.28,122.32,23564.0
2018-05-17 13:35:00,122.32,122.37,122.3,122.3,154808.0,122.32,122.37,122.3,122.3,154808.0
2018-05-17 13:40:00,122.29,122.31,122.27,122.29,47776.0,122.29,122.31,122.27,122.29,47776.0
2018-05-17 13:45:00,122.29,122.32,122.29,122.31,11697.0,122.29,122.32,122.29,122.31,11697.0
2018-05-17 13:50:00,122.31,122.32,122.27,122.27,40306.0,122.31,122.32,122.27,122.27,40306.0
2018-05-17 13:55:00,122.27,122.35,122.26,122.34,15957.0,122.27,122.35,122.26,122.34,15957.0
2018-05-17 14:00:00,122.33,122.35,122.32,122.33,48447.0,122.33,122.35,122.32,122.33,48447.0
2018-05-17 14:05:00,122.32,122.32,122.29,122.31,18153.0,122.32,122.32,122.29,122.31,18153.0
2018-05-17 14:10:00,122.32,122.33,122.29,122.3,17709.0,122.32,122.33,122.29,122.3,17709.0
2018-05-17 14:15:00,122.3,122.32,122.29,122.31,10557.0,122.3,122.32,122.29,122.31,10557.0
2018-05-17 14:20:00,122.31,122.36,122.3,122.35,19090.0,122.31,122.36,122.3,122.35,19090.0
2018-05-17 14:25:00,122.34,122.39,122.33,122.39,8655.0,122.34,122.39,122.33,122.39,8655.0
2018-05-17 14:30:00,122.38,122.42,122.38,122.41,64467.0,122.38,122.42,122.38,122.41,64467.0
2018-05-17 14:35:00,122.41,122.42,122.4,122.4,24044.0,122.41,122.42,122.4,122.4,24044.0
2018-05-17 14:40:00,122.41,122.42,122.38,122.39,23768.0,122.41,122.42,122.38,122.39,23768.0
2018-05-17 14:45:00,122.39,122.41,122.39,122.39,18163.0,122.39,122.41,122.39,122.39,18163.0
2018-05-17 14:50:00,122.4,122.41,122.39,122.39,8856.0,122.4,122.41,122.39,122.39,8856.0
2018-05-17 14:55:00,122.4,122.41,122.37,122.38,18174.0,122.4,122.41,122.37,122.38,18174.0
2018-05-17 15:00:00,122.38,122.39,122.36,122.37,15926.0,122.38,122.39,122.36,122.37,15926.0
2018-05-17 15:05:00,122.37,122.37,122.34,122.36,18962.0,122.37,122.37,122.34,122.36,18962.0
2018-05-17 15:10:00,122.36,122.37,122.33,122.35,31498.0,122.36,122.37,122.33,122.35,31498.0
2018-05-17 15:15:00,122.35,122.37,122.32,122.33,25382.0,122.35,122.37,122.32,122.33,25382.0
2018-05-17 15:20:00,122.33,122.34,122.31,122.31,67720.0,122.33,122.34,122.31,122.31,67720.0
2018-05-17 15:25:00,122.3,122.32,122.3,122.31,64137.0,122.3,122.32,122.3,122.31,64137.0
2018-05-17 15:30:00,122.3,122.31,122.28,122.29,44533.0,122.3,122.31,122.28,122.29,44533.0
2018-05-17 15:35:00,122.29,122.3,122.28,122.29,26689.0,122.29,122.3,122.28,122.29,26689.0
2018-05-17 15:40:00,122.28,122.29,122.24,122.27,210157.0,122.28,122.29,122.24,122.27,210157.0
2018-05-17 15:45:00,122.26,122.28,122.24,122.27,105497.0,122.26,122.28,122.24,122.27,105497.0
2018-05-17 15:50:00,122.28,122.34,122.28,122.34,121917.0,122.28,122.34,122.28,122.34,121917.0
2018-05-17 15:55:00,122.33,122.37,122.32,122.37,222238.0,122.33,122.37,122.32,122.37,222238.0
2018-05-18 09:30:00,122.05,122.21,122.01,122.2,376138.0,122.05,122.21,122.01,122.2,376138.0
2018-05-18 09:35:00,122.21,122.31,122.2,122.29,267304.0,122.21,122.31,122.2,122.29,267304.0
2018-05-18 09:40:00,122.3,122.31,122.22,122.25,38744.0,122.3,122.31,122.22,122.25,38744.0
2018-05-18 09:45:00,122.24,122.27,122.21,122.21,56379.0,122.24,122.27,122.21,122.21,56379.0
2018-05-18 09:50:00,122.22,122.24,122.14,122.18,75295.0,122.22,122.24,122.14,122.18,75295.0
2018-05-18 09:55:00,122.18,122.19,122.15,122.16,24747.0,122.18,122.19,122.15,122.16,24747.0
2018-05-18 10:00:00,122.15,122.22,122.1,122.2,91917.0,122.15,122.22,122.1,122.2,91917.0
2018-05-18 10:05:00,122.19,122.2,122.11,122.12,200475.0,122.19,122.2,122.11,122.12,200475.0
2018-05-18 10:10:00,122.12,122.21,122.12,122.19,54001.0,122.12,122.21,122.12,122.19,54001.0
2018-05-18 10:15:00,122.19,122.26,122.19,122.24,40198.0,122.19,122.26,122.19,122.24,40198.0
2018-05-18 10:20:00,122.24,122.25,122.21,122.24,21194.0,122.24,122.25,122.21,122.24,21194.0
2018-05-18 10:25:00,122.24,122.26,122.2,122.25,22627.0,122.24,122.26,122.2,122.25,22627.0
2018-05-18 10:30:00,122.25,122.31,122.25,122.31,42650.0,122.25,122.31,122.25,122.31,42650.0
2018-05-18 10:35:00,122.29,122.47,122.28,122.4,89108.0,122.29,122.47,122.28,122.4,89108.0
2018-05-18 10:40:00,122.41,122.46,122.36,122.38,44377.0,122.41,122.46,122.36,122.38,44377.0
2018-05-18 10:45:00,122.38,122.45,122.37,122.42,104974.0,122.38,122.45,122.37,122.42,104974.0
2018-05-18 10:50:00,122.43,122.57,122.42,122.48,431790.0,122.43,122.57,122.42,122.48,431790.0
2018-05-18 10:55:00,122.47,122.51,122.44,122.45,78596.0,122.47,122.51,122.44,122.45,78596.0
2018-05-18 11:00:00,122.47,122.5,122.46,122.5,30880.0,122.47,122.5,122.46,122.5,30880.0
2018-05-18 11:05:00,122.5,122.5,122.41,122.43,43927.0,122.5,122.5,122.41,122.43,43927.0
2018-05-18 11:10:00,122.45,122.46,122.43,122.44,21332.0,122.45,122.46,122.43,122.44,21332.0
2018-05-18 11:15:00,122.44,122.45,122.4,122.41,24222.0,122.44,122.45,122.4,122.41,24222.0
2018-05-18 11:20:00,122.41,122.42,122.38,122.4,24783.0,122.41,122.42,122.38,122.4,24783.0
2018-05-18 11:25:00,122.4,122.45,122.37,122.43,33261.0,122.4,122.45,122.37,122.43,33261.0
2018-05-18 11:30:00,122.42,122.42,122.36,122.38,41066.0,122.42,122.42,122.36,122.38,41066.0
2018-05-18 11:35:00,122.38,122.43,122.36,122.41,28407.0,122.38,122.43,122.36,122.41,28407.0
2018-05-18 11:40:00,122.41,122.41,122.36,122.37,21969.0,122.41,122.41,122.36,122.37,21969.0
2018-05-18 11:45:00,122.36,122.39,122.31,122.38,38475.0,122.36,122.39,122.31,122.38,38475.0
2018-05-18 11:50:00,122.38,122.41,122.38,122.39,13720.0,122.38,122.41,122.38,122.39,13720.0
2018-05-18 11:55:00,122.39,122.41,122.37,122.4,11480.0,122.39,122.41,122.37,122.4,11480.0
2018-05-18 12:00:00,122.39,122.43,122.38,122.42,11724.0,122.39,122.43,122.38,122.42,11724.0
2018-05-18 12:05:00,122.43,122.43,122.39,122.42,33817.0,122.43,122.43,122.39,122.42,33817.0
2018-05-18 12:10:00,122.42,122.43,122.39,122.41,15502.0,122.42,122.43,122.39,122.41,15502.0
2018-05-18 12:15:00,122.4,122.51,122.4,122.5,35725.0,122.4,122.51,122.4,122.5,35725.0
2018-05-18 12:20:00,122.5,122.54,122.48,122.51,49901.0,122.5,122.54,122.48,122.51,49901.0
2018-05-18 12:25:00,122.51,122.51,122.45,122.47,7981.0,122.51,122.51,122.45,122.47,7981.0
2018-05-18 12:30:00,122.47,122.48,122.46,122.48,8243.0,122.47,122.48,122.46,122.48,8243.0
2018-05-18 12:35:00,122.47,122.47,122.44,122.46,15298.0,122.47,122.47,122.44,122.46,15298.0
2018-05-18 12:40:00,122.46,122.48,122.45,122.48,13906.0,122.46,122.48,122.45,122.48,13906.0
2018-05-18 12:45:00,122.48,122.49,122.44,122.45,8677.0,122.48,122.49,122.44,122.45,8677.0
2018-05-18 12:50:00,122.45,122.5,122.44,122.5,16986.0,122.45,122.5,122.44,122.5,16986.0
2018-05-18 12:55:00,122.5,122.53,122.49,122.5,18365.0,122.5,122.53,122.49,122.5,18365.0
2018-05-18 13:00:00,122.5,122.52,122.48,122.5,10046.0,122.5,122.52,122.48,122.5,10046.0
2018-05-18 13:05:00,122.5,122.51,122.49,122.51,17425.0,122.5,122.51,122.49,122.51,17425.0
2018-05-18 13:10:00,122.5,122.5,122.48,122.48,15362.0,122.5,122.5,122.48,122.48,15362.0
2018-05-18 13:15:00,122.48,122.48,122.41,122.41,22528.0,122.48,122.48,122.41,122.41,22528.0
2018-05-18 13:20:00,122.4,122.45,122.39,122.43,35140.0,122.4,122.45,122.39,122.43,35140.0
2018-05-18 13:25:00,122.44,122.45,122.41,122.44,32347.0,122.44,122.45,122.41,122.44,32347.0
2018-05-18 13:30:00,122.44,122.47,122.43,122.46,47228.0,122.44,122.47,122.43,122.46,47228.0
2018-05-18 13:35:00,122.46,122.47,122.45,122.45,7572.0,122.46,122.47,122.45,122.45,7572.0
2018-05-18 13:40:00,122.45,122.49,122.44,122.48,8719.0,122.45,122.49,122.44,122.48,8719.0
2018-05-18 13:45:00,122.49,122.5,122.44,122.45,15237.0,122.49,122.5,122.44,122.45,15237.0
2018-05-18 13:50:00,122.45,122.45,122.42,122.43,9888.0,122.45,122.45,122.42,122.43,9888.0
2018-05-18 13:55:00,122.43,122.47,122.42,122.46,16538.0,122.43,122.47,122.42,122.46,16538.0
2018-05-18 14:00:00,122.46,122.46,122.45,122.45,8696.0,122.46,122.46,122.45,122.45,8696.0
2018-05-18 14:05:00,122.45,122.46,122.43,122.44,5754.0,122.45,122.46,122.43,122.44,5754.0
2018-05-18 14:10:00,122.43,122.48,122.43,122.47,37222.0,122.43,122.48,122.43,122.47,37222.0
2018-05-18 14:15:00,122.47,122.49,122.46,122.46,52182.0,122.47,122.49,122.46,122.46,52182.0
2018-05-18 14:20:00,122.47,122.58,122.46,122.55,166123.0,122.47,122.58,122.46,122.55,166123.0
2018-05-18 14:25:00,122.55,122.58,122.54,122.54,26725.0,122.55,122.58,122.54,122.54,26725.0
2018-05-18 14:30:00,122.55,122.65,122.54,122.63,125350.0,122.55,122.65,122.54,122.63,125350.0
2018-05-18 14:35:00,122.62,122.63,122.6,122.63,16956.0,122.62,122.63,122.6,122.63,16956.0
2018-05-18 14:40:00,122.64,122.65,122.62,122.62,25360.0,122.64,122.65,122.62,122.62,25360.0
2018-05-18 14:45:00,122.62,122.63,122.59,122.61,30330.0,122.62,122.63,122.59,122.61,30330.0
2018-05-18 14:50:00,122.61,122.65,122.59,122.61,17087.0,122.61,122.65,122.59,122.61,17087.0
2018-05-18 14:55:00,122.62,122.64,122.61,122.62,15101.0,122.62,122.64,122.61,122.62,15101.0
2018-05-18 15:00:00,122.62,122.65,122.61,122.62,34092.0,122.62,122.65,122.61,122.62,34092.0
2018-05-18 15:05:00,122.6,122.61,122.59,122.59,13964.0,122.6,122.61,122.59,122.59,13964.0
2018-05-18 15:10:00,122.6,122.61,122.58,122.59,25765.0,122.6,122.61,122.58,122.59,25765.0
2018-05-18 15:15:00,122.59,122.61,122.57,122.6,38511.0,122.59,122.61,122.57,122.6,38511.0
2018-05-18 15:20:00,122.6,122.61,122.58,122.6,29409.0,122.6,122.61,122.58,122.6,29409.0
2018-05-18 15:25:00,122.61,122.61,122.56,122.57,30477.0,122.61,122.61,122.56,122.57,30477.0
2018-05-18 15:30:00,122.56,122.59,122.55,122.55,31004.0,122.56,122.59,122.55,122.55,31004.0
2018-05-18 15:35:00,122.55,122.55,122.5,122.5,52425.0,122.55,122.55,122.5,122.5,52425.0
2018-05-18 15:40:00,122.5,122.54,122.5,122.52,49592.0,122.5,122.54,122.5,122.52,49592.0
2018-05-18 15:45:00,122.51,122.54,122.5,122.51,100819.0,122.51,122.54,122.5,122.51,100819.0
2018-05-18 15:50:00,122.52,122.54,122.48,122.48,163556.0,122.52,122.54,122.48,122.48,163556.0
2018-05-18 15:55:00,122.48,122.49,122.4,122.4,544880.0,122.48,122.49,122.4,122.4,544880.0
2018-05-21 09:30:00,122.16,122.2,122.13,122.16,162384.0,122.16,122.2,122.13,122.16,162384.0
2018-05-21 09:35:00,122.15,122.19,122.14,122.17,66110.0,122.15,122.19,122.14,122.17,66110.0
2018-05-21 09:40:00,122.18,122.22,122.16,122.17,86931.0,122.18,122.22,122.16,122.17,86931.0
2018-05-21 09:45:00,122.18,122.18,122.1,122.12,49975.0,122.18,122.18,122.1,122.12,49975.0
2018-05-21 09:50:00,122.11,122.12,122.01,122.04,56167.0,122.11,122.12,122.01,122.04,56167.0
2018-05-21 09:55:00,122.04,122.1,122.0,122.1,63558.0,122.04,122.1,122.0,122.1,63558.0
2018-05-21 10:00:00,122.09,122.21,122.08,122.2,65951.0,122.09,122.21,122.08,122.2,65951.0
2018-05-21 10:05:00,122.2,122.25,122.16,122.19,70804.0,122.2,122.25,122.16,122.19,70804.0
2018-05-21 10:10:00,122.19,122.2,122.08,122.1,49083.0,122.19,122.2,122.08,122.1,49083.0
2018-05-21 10:15:00,122.11,122.11,122.02,122.04,34920.0,122.11,122.11,122.02,122.04,34920.0
2018-05-21 10:20:00,122.05,122.08,122.02,122.04,16045.0,122.05,122.08,122.02,122.04,16045.0
2018-05-21 10:25:00,122.05,122.1,122.05,122.08,21491.0,122.05,122.1,122.05,122.08,21491.0
2018-05-21 10:30:00,122.08,122.14,122.05,122.14,20785.0,122.08,122.14,122.05,122.14,20785.0
2018-05-21 10:35:00,122.14,122.15,122.09,122.1,24679.0,122.14,122.15,122.09,122.1,24679.0
2018-05-21 10:40:00,122.11,122.16,122.11,122.12,31132.0,122.11,122.16,122.11,122.12,31132.0
2018-05-21 10:45:00,122.12,122.15,122.08,122.1,26580.0,122.12,122.15,122.08,122.1,26580.0
2018-05-21 10:50:00,122.09,122.09,121.97,121.99,77095.0,122.09,122.09,121.97,121.99,77095.0
2018-05-21 10:55:00,122.0,122.08,121.99,122.08,49120.0,122.0,122.08,121.99,122.08,49120.0
2018-05-21 11:00:00,122.1,122.13,122.08,122.1,26713.0,122.1,122.13,122.08,122.1,26713.0
2018-05-21 11:05:00,122.09,122.13,122.08,122.12,14056.0,122.09,122.13,122.08,122.12,14056.0
2018-05-21 11:10:00,122.12,122.15,122.11,122.12,40577.0,122.12,122.15,122.11,122.12,40577.0
2018-05-21 11:15:00,122.13,122.18,122.12,122.17,17802.0,122.13,122.18,122.12,122.17,17802.0
2018-05-21 11:20:00,122.17,122.18,122.13,122.15,63759.0,122.17,122.18,122.13,122.15,63759.0
2018-05-21 11:25:00,122.16,122.17,122.14,122.16,25062.0,122.16,122.17,122.14,122.16,25062.0
2018-05-21 11:30:00,122.16,122.25,122.15,122.25,46453.0,122.16,122.25,122.15,122.25,46453.0
2018-05-21 11:35:00,122.26,122.28,122.2,122.22,42708.0,122.26,122.28,122.2,122.22,42708.0
2018-05-21 11:40:00,122.21,122.23,122.17,122.2,15056.0,122.21,122.23,122.17,122.2,15056.0
2018-05-21 11:45:00,122.19,122.2,122.13,122.16,22694.0,122.19,122.2,122.13,122.16,22694.0
2018-05-21 11:50:00,122.15,122.16,122.04,122.13,139524.0,122.15,122.16,122.04,122.13,139524.0
2018-05-21 11:55:00,122.11,122.21,122.11,122.2,40655.0,122.11,122.21,122.11,122.2,40655.0
2018-05-21 12:00:00,122.21,122.22,122.17,122.21,51872.0,122.21,122.22,122.17,122.21,51872.0
2018-05-21 12:05:00,122.19,122.29,122.19,122.28,18010.0,122.19,122.29,122.19,122.28,18010.0
2018-05-21 12:10:00,122.26,122.28,122.24,122.28,18427.0,122.26,122.28,122.24,122.28,18427.0
2018-05-21 12:15:00,122.28,122.28,122.18,122.2,19226.0,122.28,122.28,122.18,122.2,19226.0
2018-05-21 12:20:00,122.2,122.24,122.18,122.24,14624.0,122.2,122.24,122.18,122.24,14624.0
2018-05-21 12:25:00,122.25,122.25,122.17,122.19,17520.0,122.25,122.25,122.17,122.19,17520.0
2018-05-21 12:30:00,122.18,122.18,122.15,122.15,11940.0,122.18,122.18,122.15,122.15,11940.0
2018-05-21 12:35:00,122.15,122.17,122.15,122.16,26709.0,122.15,122.17,122.15,122.16,26709.0
2018-05-21 12:40:00,122.16,122.19,122.16,122.17,18062.0,122.16,122.19,122.16,122.17,18062.0
2018-05-21 12:45:00,122.17,122.21,122.17,122.21,16418.0,122.17,122.21,122.17,122.21,16418.0
2018-05-21 12:50:00,122.21,122.22,122.17,122.17,13113.0,122.21,122.22,122.17,122.17,13113.0
2018-05-21 12:55:00,122.18,122.24,122.17,122.23,12813.0,122.18,122.24,122.17,122.23,12813.0
2018-05-21 13:00:00,122.23,122.25,122.21,122.25,28003.0,122.23,122.25,122.21,122.25,28003.0
2018-05-21 13:05:00,122.26,122.29,122.25,122.27,15400.0,122.26,122.29,122.25,122.27,15400.0
2018-05-21 13:10:00,122.27,122.42,122.26,122.4,59361.0,122.27,122.42,122.26,122.4,59361.0
2018-05-21 13:15:00,122.4,122.44,122.38,122.43,38113.0,122.4,122.44,122.38,122.43,38113.0
2018-05-21 13:20:00,122.42,122.45,122.38,122.39,26387.0,122.42,122.45,122.38,122.39,26387.0
2018-05-21 13:25:00,122.39,122.41,122.37,122.39,26055.0,122.39,122.41,122.37,122.39,26055.0
2018-05-21 13:30:00,122.39,122.4,122.37,122.37,9591.0,122.39,122.4,122.37,122.37,9591.0
2018-05-21 13:35:00,122.37,122.37,122.34,122.36,16444.0,122.37,122.37,122.34,122.36,16444.0
2018-05-21 13:40:00,122.36,122.37,122.34,122.36,8420.0,122.36,122.37,122.34,122.36,8420.0
2018-05-21 13:45:00,122.36,122.38,122.35,122.37,7129.0,122.36,122.38,122.35,122.37,7129.0
2018-05-21 13:50:00,122.37,122.39,122.36,122.39,14353.0,122.37,122.39,122.36,122.39,14353.0
2018-05-21 13:55:00,122.4,122.42,122.39,122.4,19218.0,122.4,122.42,122.39,122.4,19218.0
2018-05-21 14:00:00,122.41,122.46,122.38,122.38,46910.0,122.41,122.46,122.38,122.38,46910.0
2018-05-21 14:05:00,122.38,122.39,122.36,122.37,12745.0,122.38,122.39,122.36,122.37,12745.0
2018-05-21 14:10:00,122.37,122.4,122.37,122.38,6658.0,122.37,122.4,122.37,122.38,6658.0
2018-05-21 14:15:00,122.38,122.38,122.33,122.35,25047.0,122.38,122.38,122.33,122.35,25047.0
2018-05-21 14:20:00,122.34,122.35,122.33,122.34,19655.0,122.34,122.35,122.33,122.34,19655.0
2018-05-21 14:25:00,122.34,122.35,122.31,122.33,19751.0,122.34,122.35,122.31,122.33,19751.0
2018-05-21 14:30:00,122.33,122.37,122.33,122.36,14047.0,122.33,122.37,122.33,122.36,14047.0
2018-05-21 14:35:00,122.37,122.37,122.35,122.37,7760.0,122.37,122.37,122.35,122.37,7760.0
2018-05-21 14:40:00,122.37,122.39,122.36,122.38,13752.0,122.37,122.39,122.36,122.38,13752.0
2018-05-21 14:45:00,122.39,122.41,122.39,122.4,21053.0,122.39,122.41,122.39,122.4,21053.0
2018-05-21 14:50:00,122.4,122.47,122.39,122.46,21597.0,122.4,122.47,122.39,122.46,21597.0
2018-05-21 14:55:00,122.46,122.46,122.43,122.44,58841.0,122.46,122.46,122.43,122.44,58841.0
2018-05-21 15:00:00,122.44,122.51,122.44,122.46,39762.0,122.44,122.51,122.44,122.46,39762.0
2018-05-21 15:05:00,122.46,122.49,122.46,122.48,19524.0,122.46,122.49,122.46,122.48,19524.0
2018-05-21 15:10:00,122.48,122.52,122.47,122.52,53026.0,122.48,122.52,122.47,122.52,53026.0
2018-05-21 15:15:00,122.52,122.53,122.48,122.5,38656.0,122.52,122.53,122.48,122.5,38656.0
2018-05-21 15:20:00,122.49,122.51,122.46,122.48,17894.0,122.49,122.51,122.46,122.48,17894.0
2018-05-21 15:25:00,122.47,122.49,122.45,122.46,28293.0,122.47,122.49,122.45,122.46,28293.0
2018-05-21 15:30:00,122.45,122.47,122.43,122.46,25783.0,122.45,122.47,122.43,122.46,25783.0
2018-05-21 15:35:00,122.45,122.5,122.45,122.49,53393.0,122.45,122.5,122.45,122.49,53393.0
2018-05-21 15:40:00,122.49,122.5,122.45,122.5,56118.0,122.49,122.5,122.45,122.5,56118.0
2018-05-21 15:45:00,122.5,122.51,122.48,122.49,60057.0,122.5,122.51,122.48,122.49,60057.0
2018-05-21 15:50:00,122.49,122.52,122.48,122.5,69675.0,122.49,122.52,122.48,122.5,69675.0
2018-05-21 15:55:00,122.51,122.52,122.45,122.47,240981.0,122.51,122.52,122.45,122.47,240981.0
2018-05-22 09:30:00,122.7,122.74,122.67,122.67,72220.0,122.7,122.74,122.67,122.67,72220.0
2018-05-22 09:35:00,122.67,122.71,122.63,122.64,47518.0,122.67,122.71,122.63,122.64,47518.0
2018-05-22 09:40:00,122.64,122.69,122.62,122.68,16038.0,122.64,122.69,122.62,122.68,16038.0
2018-05-22 09:45:00,122.68,122.69,122.51,122.52,46539.0,122.68,122.69,122.51,122.52,46539.0
2018-05-22 09:50:00,122.52,122.62,122.49,122.61,37641.0,122.52,122.62,122.49,122.61,37641.0
2018-05-22 09:55:00,122.61,122.66,122.59,122.59,64699.0,122.61,122.66,122.59,122.59,64699.0
2018-05-22 10:00:00,122.59,122.63,122.43,122.43,209992.0,122.59,122.63,122.43,122.43,209992.0
2018-05-22 10:05:00,122.46,122.49,122.39,122.39,88879.0,122.46,122.49,122.39,122.39,88879.0
2018-05-22 10:10:00,122.39,122.44,122.38,122.44,78965.0,122.39,122.44,122.38,122.44,78965.0
2018-05-22 10:15:00,122.44,122.48,122.4,122.42,31093.0,122.44,122.48,122.4,122.42,31093.0
2018-05-22 10:20:00,122.42,122.46,122.39,122.43,24374.0,122.42,122.46,122.39,122.43,24374.0
2018-05-22 10:25:00,122.42,122.5,122.42,122.49,30073.0,122.42,122.5,122.42,122.49,30073.0
2018-05-22 10:30:00,122.49,122.5,122.45,122.47,14886.0,122.49,122.5,122.45,122.47,14886.0
2018-05-22 10:35:00,122.47,122.53,122.47,122.49,15614.0,122.47,122.53,122.47,122.49,15614.0
2018-05-22 10:40:00,122.48,122.52,122.48,122.48,22282.0,122.48,122.52,122.48,122.48,22282.0
2018-05-22 10:45:00,122.48,122.52,122.47,122.48,18398.0,122.48,122.52,122.47,122.48,18398.0
2018-05-22 10:50:00,122.45,122.49,122.44,122.48,20747.0,122.45,122.49,122.44,122.48,20747.0
2018-05-22 10:55:00,122.48,122.48,122.42,122.46,37507.0,122.48,122.48,122.42,122.46,37507.0
2018-05-22 11:00:00,122.45,122.5,122.42,122.46,19308.0,122.45,122.5,122.42,122.46,19308.0
2018-05-22 11:05:00,122.46,122.5,122.42,122.48,15984.0,122.46,122.5,122.42,122.48,15984.0
2018-05-22 11:10:00,122.49,122.54,122.48,122.49,33413.0,122.49,122.54,122.48,122.49,33413.0
2018-05-22 11:15:00,122.49,122.5,122.42,122.44,22396.0,122.49,122.5,122.42,122.44,22396.0
2018-05-22 11:20:00,122.44,122.48,122.44,122.47,19856.0,122.44,122.48,122.44,122.47,19856.0
2018-05-22 11:25:00,122.46,122.5,122.34,122.4,140886.0,122.46,122.5,122.34,122.4,140886.0
2018-05-22 11:30:00,122.41,122.43,122.39,122.43,39257.0,122.41,122.43,122.39,122.43,39257.0
2018-05-22 11:35:00,122.44,122.47,122.41,122.47,18666.0,122.44,122.47,122.41,122.47,18666.0
2018-05-22 11:40:00,122.49,122.53,122.48,122.51,21292.0,122.49,122.53,122.48,122.51,21292.0
2018-05-22 11:45:00,122.51,122.53,122.48,122.52,22573.0,122.51,122.53,122.48,122.52,22573.0
2018-05-22 11:50:00,122.52,122.52,122.48,122.51,8561.0,122.52,122.52,122.48,122.51,8561.0
2018-05-22 11:55:00,122.52,122.52,122.47,122.5,9999.0,122.52,122.52,122.47,122.5,9999.0
2018-05-22 12:00:00,122.5,122.5,122.47,122.48,7933.0,122.5,122.5,122.47,122.48,7933.0
2018-05-22 12:05:00,122.48,122.53,122.47,122.51,16596.0,122.48,122.53,122.47,122.51,16596.0
2018-05-22 12:10:00,122.51,122.52,122.47,122.48,24183.0,122.51,122.52,122.47,122.48,24183.0
2018-05-22 12:15:00,122.47,122.52,122.47,122.51,12809.0,122.47,122.52,122.47,122.51,12809.0
2018-05-22 12:20:00,122.5,122.51,122.48,122.49,7038.0,122.5,122.51,122.48,122.49,7038.0
2018-05-22 12:25:00,122.48,122.5,122.46,122.49,10516.0,122.48,122.5,122.46,122.49,10516.0
2018-05-22 12:30:00,122.48,122.51,122.47,122.5,17606.0,122.48,122.51,122.47,122.5,17606.0
2018-05-22 12:35:00,122.5,122.62,122.5,122.61,88303.0,122.5,122.62,122.5,122.61,88303.0
2018-05-22 12:40:00,122.63,122.63,122.59,122.59,20854.0,122.63,122.63,122.59,122.59,20854.0
2018-05-22 12:45:00,122.59,122.66,122.59,122.64,46108.0,122.59,122.66,122.59,122.64,46108.0
2018-05-22 12:50:00,122.63,122.66,122.62,122.62,16763.0,122.63,122.66,122.62,122.62,16763.0
2018-05-22 12:55:00,122.63,122.68,122.63,122.64,28608.0,122.63,122.68,122.63,122.64,28608.0
2018-05-22 13:00:00,122.64,122.64,122.59,122.6,18478.0,122.64,122.64,122.59,122.6,18478.0
2018-05-22 13:05:00,122.6,122.62,122.55,122.57,12945.0,122.6,122.62,122.55,122.57,12945.0
2018-05-22 13:10:00,122.57,122.57,122.51,122.52,24521.0,122.57,122.57,122.51,122.52,24521.0
2018-05-22 13:15:00,122.52,122.53,122.47,122.47,27145.0,122.52,122.53,122.47,122.47,27145.0
2018-05-22 13:20:00,122.48,122.5,122.47,122.48,59554.0,122.48,122.5,122.47,122.48,59554.0
2018-05-22 13:25:00,122.48,122.51,122.44,122.51,22775.0,122.48,122.51,122.44,122.51,22775.0
2018-05-22 13:30:00,122.51,122.52,122.48,122.48,9548.0,122.51,122.52,122.48,122.48,9548.0
2018-05-22 13:35:00,122.48,122.49,122.47,122.49,5885.0,122.48,122.49,122.47,122.49,5885.0
2018-05-22 13:40:00,122.5,122.53,122.49,122.52,5091.0,122.5,122.53,122.49,122.52,5091.0
2018-05-22 13:45:00,122.52,122.53,122.46,122.49,43387.0,122.52,122.53,122.46,122.49,43387.0
2018-05-22 13:50:00,122.48,122.49,122.45,122.47,15543.0,122.48,122.49,122.45,122.47,15543.0
2018-05-22 13:55:00,122.48,122.51,122.47,122.48,18093.0,122.48,122.51,122.47,122.48,18093.0
2018-05-22 14:00:00,122.49,122.49,122.39,122.43,27133.0,122.49,122.49,122.39,122.43,27133.0
2018-05-22 14:05:00,122.42,122.44,122.42,122.43,7619.0,122.42,122.44,122.42,122.43,7619.0
2018-05-22 14:10:00,122.43,122.45,122.41,122.44,5416.0,122.43,122.45,122.41,122.44,5416.0
2018-05-22 14:15:00,122.44,122.47,122.43,122.43,14399.0,122.44,122.47,122.43,122.43,14399.0
2018-05-22 14:20:00,122.44,122.46,122.43,122.45,7613.0,122.44,122.46,122.43,122.45,7613.0
2018-05-22 14:25:00,122.44,122.47,122.43,122.46,7744.0,122.44,122.47,122.43,122.46,7744.0
2018-05-22 14:30:00,122.46,122.5,122.44,122.49,10582.0,122.46,122.5,122.44,122.49,10582.0
2018-05-22 14:35:00,122.49,122.51,122.48,122.49,11063.0,122.49,122.51,122.48,122.49,11063.0
2018-05-22 14:40:00,122.49,122.49,122.46,122.46,5371.0,122.49,122.49,122.46,122.46,5371.0
2018-05-22 14:45:00,122.45,122.5,122.45,122.5,11290.0,122.45,122.5,122.45,122.5,11290.0
2018-05-22 14:50:00,122.49,122.49,122.42,122.42,70885.0,122.49,122.49,122.42,122.42,70885.0
2018-05-22 14:55:00,122.42,122.43,122.39,122.42,150776.0,122.42,122.43,122.39,122.42,150776.0
2018-05-22 15:00:00,122.43,122.43,122.39,122.41,21101.0,122.43,122.43,122.39,122.41,21101.0
2018-05-22 15:05:00,122.41,122.41,122.4,122.41,9024.0,122.41,122.41,122.4,122.41,9024.0
2018-05-22 15:10:00,122.41,122.42,122.37,122.39,22757.0,122.41,122.42,122.37,122.39,22757.0
2018-05-22 15:15:00,122.39,122.42,122.38,122.41,17889.0,122.39,122.42,122.38,122.41,17889.0
2018-05-22 15:20:00,122.42,122.45,122.41,122.44,26753.0,122.42,122.45,122.41,122.44,26753.0
2018-05-22 15:25:00,122.43,122.45,122.42,122.45,26756.0,122.43,122.45,122.42,122.45,26756.0
2018-05-22 15:30:00,122.45,122.45,122.42,122.43,55975.0,122.45,122.45,122.42,122.43,55975.0
2018-05-22 15:35:00,122.44,122.44,122.42,122.42,40428.0,122.44,122.44,122.42,122.42,40428.0
2018-05-22 15:40:00,122.42,122.42,122.39,122.41,25683.0,122.42,122.42,122.39,122.41,25683.0
2018-05-22 15:45:00,122.4,122.4,122.35,122.37,101160.0,122.4,122.4,122.35,122.37,101160.0
2018-05-22 15:50:00,122.37,122.41,122.36,122.4,90495.0,122.37,122.41,122.36,122.4,90495.0
2018-05-22 15:55:00,122.41,122.43,122.4,122.42,70828.0,122.41,122.43,122.4,122.42,70828.0
2018-05-23 09:30:00,122.14,122.26,122.12,122.18,247179.0,122.14,122.26,122.12,122.18,247179.0
2018-05-23 09:35:00,122.18,122.23,122.16,122.23,63351.0,122.18,122.23,122.16,122.23,63351.0
2018-05-23 09:40:00,122.23,122.24,122.16,122.17,25608.0,122.23,122.24,122.16,122.17,25608.0
2018-05-23 09:45:00,122.17,122.22,122.14,122.19,53570.0,122.17,122.22,122.14,122.19,53570.0
2018-05-23 09:50:00,122.18,122.18,122.13,122.15,57663.0,122.18,122.18,122.13,122.15,57663.0
2018-05-23 09:55:00,122.15,122.25,122.15,122.21,131716.0,122.15,122.25,122.15,122.21,131716.0
2018-05-23 10:00:00,122.21,122.21,122.14,122.15,173251.0,122.21,122.21,122.14,122.15,173251.0
2018-05-23 10:05:00,122.15,122.21,122.11,122.15,50929.0,122.15,122.21,122.11,122.15,50929.0
2018-05-23 10:10:00,122.15,122.21,122.13,122.19,46277.0,122.15,122.21,122.13,122.19,46277.0
2018-05-23 10:15:00,122.19,122.2,122.16,122.18,34028.0,122.19,122.2,122.16,122.18,34028.0
2018-05-23 10:20:00,122.19,122.25,122.19,122.24,34452.0,122.19,122.25,122.19,122.24,34452.0
2018-05-23 10:25:00,122.25,122.27,122.19,122.24,34902.0,122.25,122.27,122.19,122.24,34902.0
2018-05-23 10:30:00,122.24,122.25,122.19,122.21,26312.0,122.24,122.25,122.19,122.21,26312.0
2018-05-23 10:35:00,122.21,122.26,122.19,122.19,21489.0,122.21,122.26,122.19,122.19,21489.0
2018-05-23 10:40:00,122.2,122.28,122.2,122.26,19484.0,122.2,122.28,122.2,122.26,19484.0
2018-05-23 10:45:00,122.27,122.33,122.22,122.28,81705.0,122.27,122.33,122.22,122.28,81705.0
2018-05-23 10:50:00,122.28,122.41,122.28,122.39,750788.0,122.28,122.41,122.28,122.39,750788.0
2018-05-23 10:55:00,122.39,122.47,122.37,122.38,100655.0,122.39,122.47,122.37,122.38,100655.0
2018-05-23 11:00:00,122.38,122.44,122.37,122.41,59791.0,122.38,122.44,122.37,122.41,59791.0
2018-05-23 11:05:00,122.42,122.43,122.37,122.42,129914.0,122.42,122.43,122.37,122.42,129914.0
2018-05-23 11:10:00,122.42,122.64,122.4,122.63,341556.0,122.42,122.64,122.4,122.63,341556.0
2018-05-23 11:15:00,122.61,122.67,122.58,122.59,131430.0,122.61,122.67,122.58,122.59,131430.0
2018-05-23 11:20:00,122.6,122.62,122.55,122.57,51778.0,122.6,122.62,122.55,122.57,51778.0
2018-05-23 11:25:00,122.57,122.61,122.55,122.56,31085.0,122.57,122.61,122.55,122.56,31085.0
2018-05-23 11:30:00,122.57,122.61,122.52,122.54,62419.0,122.57,122.61,122.52,122.54,62419.0
2018-05-23 11:35:00,122.55,122.55,122.51,122.53,30612.0,122.55,122.55,122.51,122.53,30612.0
2018-05-23 11:40:00,122.52,122.56,122.51,122.52,32697.0,122.52,122.56,122.51,122.52,32697.0
2018-05-23 11:45:00,122.54,122.59,122.52,122.55,30270.0,122.54,122.59,122.52,122.55,30270.0
2018-05-23 11:50:00,122.55,122.57,122.43,122.43,33428.0,122.55,122.57,122.43,122.43,33428.0
2018-05-23 11:55:00,122.43,122.44,122.37,122.41,259479.0,122.43,122.44,122.37,122.41,259479.0
2018-05-23 12:00:00,122.42,122.43,122.38,122.41,34269.0,122.42,122.43,122.38,122.41,34269.0
2018-05-23 12:05:00,122.42,122.42,122.38,122.38,35032.0,122.42,122.42,122.38,122.38,35032.0
2018-05-23 12:10:00,122.38,122.45,122.36,122.45,28581.0,122.38,122.45,122.36,122.45,28581.0
2018-05-23 12:15:00,122.44,122.49,122.44,122.46,27331.0,122.44,122.49,122.44,122.46,27331.0
2018-05-23 12:20:00,122.47,122.49,122.38,122.41,38868.0,122.47,122.49,122.38,122.41,38868.0
2018-05-23 12:25:00,122.4,122.43,122.37,122.38,36577.0,122.4,122.43,122.37,122.38,36577.0
2018-05-23 12:30:00,122.36,122.45,122.35,122.44,120508.0,122.36,122.45,122.35,122.44,120508.0
2018-05-23 12:35:00,122.44,122.47,122.43,122.45,19984.0,122.44,122.47,122.43,122.45,19984.0
2018-05-23 12:40:00,122.46,122.46,122.4,122.41,38282.0,122.46,122.46,122.4,122.41,38282.0
2018-05-23 12:45:00,122.4,122.41,122.35,122.38,70853.0,122.4,122.41,122.35,122.38,70853.0
2018-05-23 12:50:00,122.37,122.38,122.31,122.32,145118.0,122.37,122.38,122.31,122.32,145118.0
2018-05-23 12:55:00,122.32,122.34,122.26,122.3,24903.0,122.32,122.34,122.26,122.3,24903.0
2018-05-23 13:00:00,122.3,122.33,122.29,122.31,34780.0,122.3,122.33,122.29,122.31,34780.0
2018-05-23 13:05:00,122.3,122.35,122.3,122.34,13332.0,122.3,122.35,122.3,122.34,13332.0
2018-05-23 13:10:00,122.34,122.38,122.34,122.36,10941.0,122.34,122.38,122.34,122.36,10941.0
2018-05-23 13:15:00,122.36,122.38,122.34,122.34,8895.0,122.36,122.38,122.34,122.34,8895.0
2018-05-23 13:20:00,122.34,122.34,122.3,122.3,18424.0,122.34,122.34,122.3,122.3,18424.0
2018-05-23 13:25:00,122.3,122.31,122.24,122.26,14760.0,122.3,122.31,122.24,122.26,14760.0
2018-05-23 13:30:00,122.26,122.27,122.23,122.24,30850.0,122.26,122.27,122.23,122.24,30850.0
2018-05-23 13:35:00,122.24,122.24,122.2,122.23,30419.0,122.24,122.24,122.2,122.23,30419.0
2018-05-23 13:40:00,122.23,122.24,122.2,122.21,10994.0,122.23,122.24,122.2,122.21,10994.0
2018-05-23 13:45:00,122.21,122.21,122.16,122.19,26957.0,122.21,122.21,122.16,122.19,26957.0
2018-05-23 13:50:00,122.19,122.25,122.19,122.24,15535.0,122.19,122.25,122.19,122.24,15535.0
2018-05-23 13:55:00,122.23,122.24,122.2,122.2,27233.0,122.23,122.24,122.2,122.2,27233.0
2018-05-23 14:00:00,122.19,122.42,122.18,122.39,162350.0,122.19,122.42,122.18,122.39,162350.0
2018-05-23 14:05:00,122.41,122.53,122.41,122.45,62418.0,122.41,122.53,122.41,122.45,62418.0
2018-05-23 14:10:00,122.47,122.49,122.33,122.34,31328.0,122.47,122.49,122.33,122.34,31328.0
2018-05-23 14:15:00,122.35,122.52,122.35,122.46,36234.0,122.35,122.52,122.35,122.46,36234.0
2018-05-23 14:20:00,122.45,122.57,122.45,122.55,28515.0,122.45,122.57,122.45,122.55,28515.0
2018-05-23 14:25:00,122.56,122.66,122.5,122.66,83397.0,122.56,122.66,122.5,122.66,83397.0
2018-05-23 14:30:00,122.66,122.74,122.63,122.68,81488.0,122.66,122.74,122.63,122.68,81488.0
2018-05-23 14:35:00,122.68,122.69,122.51,122.52,52310.0,122.68,122.69,122.51,122.52,52310.0
2018-05-23 14:40:00,122.54,122.7,122.54,122.68,41115.0,122.54,122.7,122.54,122.68,41115.0
2018-05-23 14:45:00,122.68,122.69,122.66,122.67,33256.0,122.68,122.69,122.66,122.67,33256.0
2018-05-23 14:50:00,122.67,122.71,122.66,122.71,47626.0,122.67,122.71,122.66,122.71,47626.0
2018-05-23 14:55:00,122.71,122.72,122.66,122.68,21176.0,122.71,122.72,122.66,122.68,21176.0
2018-05-23 15:00:00,122.67,122.72,122.66,122.7,28804.0,122.67,122.72,122.66,122.7,28804.0
2018-05-23 15:05:00,122.7,122.72,122.56,122.58,78915.0,122.7,122.72,122.56,122.58,78915.0
2018-05-23 15:10:00,122.57,122.58,122.52,122.54,63052.0,122.57,122.58,122.52,122.54,63052.0
2018-05-23 15:15:00,122.54,122.56,122.51,122.52,39827.0,122.54,122.56,122.51,122.52,39827.0
2018-05-23 15:20:00,122.52,122.56,122.51,122.52,28666.0,122.52,122.56,122.51,122.52,28666.0
2018-05-23 15:25:00,122.52,122.54,122.48,122.52,52908.0,122.52,122.54,122.48,122.52,52908.0
2018-05-23 15:30:00,122.52,122.58,122.51,122.57,35704.0,122.52,122.58,122.51,122.57,35704.0
2018-05-23 15:35:00,122.58,122.6,122.57,122.57,26216.0,122.58,122.6,122.57,122.57,26216.0
2018-05-23 15:40:00,122.57,122.6,122.56,122.6,50876.0,122.57,122.6,122.56,122.6,50876.0
2018-05-23 15:45:00,122.59,122.61,122.54,122.55,76484.0,122.59,122.61,122.54,122.55,76484.0
2018-05-23 15:50:00,122.56,122.59,122.55,122.58,96106.0,122.56,122.59,122.55,122.58,96106.0
2018-05-23 15:55:00,122.59,122.61,122.54,122.55,159905.0,122.59,122.61,122.54,122.55,159905.0
2018-05-24 09:30:00,123.1,123.15,123.08,123.09,80881.0,123.1,123.15,123.08,123.09,80881.0
2018-05-24 09:35:00,123.09,123.16,123.09,123.11,68837.0,123.09,123.16,123.09,123.11,68837.0
2018-05-24 09:40:00,123.11,123.29,123.1,123.24,112817.0,123.11,123.29,123.1,123.24,112817.0
2018-05-24 09:45:00,123.24,123.31,123.19,123.3,115182.0,123.24,123.31,123.19,123.3,115182.0
2018-05-24 09:50:00,123.3,123.58,123.3,123.58,1075509.0,123.3,123.58,123.3,123.58,1075509.0
2018-05-24 09:55:00,123.58,123.7,123.58,123.63,347675.0,123.58,123.7,123.58,123.63,347675.0
2018-05-24 10:00:00,123.64,123.78,123.64,123.75,204605.0,123.64,123.78,123.64,123.75,204605.0
2018-05-24 10:05:00,123.76,123.77,123.68,123.73,116856.0,123.76,123.77,123.68,123.73,116856.0
2018-05-24 10:10:00,123.73,123.82,123.71,123.72,341499.0,123.73,123.82,123.71,123.72,341499.0
2018-05-24 10:15:00,123.72,123.77,123.69,123.77,148684.0,123.72,123.77,123.69,123.77,148684.0
2018-05-24 10:20:00,123.77,123.79,123.7,123.78,90292.0,123.77,123.79,123.7,123.78,90292.0
2018-05-24 10:25:00,123.77,123.82,123.7,123.76,115119.0,123.77,123.82,123.7,123.76,115119.0
2018-05-24 10:30:00,123.74,123.81,123.72,123.8,122433.0,123.74,123.81,123.72,123.8,122433.0
2018-05-24 10:35:00,123.79,123.81,123.72,123.76,57866.0,123.79,123.81,123.72,123.76,57866.0
2018-05-24 10:40:00,123.75,123.79,123.67,123.69,56540.0,123.75,123.79,123.67,123.69,56540.0
2018-05-24 10:45:00,123.69,123.73,123.66,123.7,63530.0,123.69,123.73,123.66,123.7,63530.0
2018-05-24 10:50:00,123.7,123.72,123.65,123.68,53612.0,123.7,123.72,123.65,123.68,53612.0
2018-05-24 10:55:00,123.68,123.74,123.68,123.71,47320.0,123.68,123.74,123.68,123.71,47320.0
2018-05-24 11:00:00,123.72,123.76,123.7,123.71,52308.0,123.72,123.76,123.7,123.71,52308.0
2018-05-24 11:05:00,123.72,123.75,123.69,123.7,71879.0,123.72,123.75,123.69,123.7,71879.0
2018-05-24 11:10:00,123.69,123.7,123.64,123.66,52142.0,123.69,123.7,123.64,123.66,52142.0
2018-05-24 11:15:00,123.65,123.69,123.65,123.68,71723.0,123.65,123.69,123.65,123.68,71723.0
2018-05-24 11:20:00,123.68,123.72,123.63,123.69,70444.0,123.68,123.72,123.63,123.69,70444.0
2018-05-24 11:25:00,123.69,123.71,123.68,123.69,18426.0,123.69,123.71,123.68,123.69,18426.0
2018-05-24 11:30:00,123.69,123.72,123.68,123.7,37729.0,123.69,123.72,123.68,123.7,37729.0
2018-05-24 11:35:00,123.69,123.73,123.68,123.7,22402.0,123.69,123.73,123.68,123.7,22402.0
2018-05-24 11:40:00,123.7,123.71,123.68,123.69,21290.0,123.7,123.71,123.68,123.69,21290.0
2018-05-24 11:45:00,123.69,123.72,123.66,123.7,62033.0,123.69,123.72,123.66,123.7,62033.0
2018-05-24 11:50:00,123.69,123.71,123.66,123.7,85241.0,123.69,123.71,123.66,123.7,85241.0
2018-05-24 11:55:00,123.71,123.74,123.62,123.63,43693.0,123.71,123.74,123.62,123.63,43693.0
2018-05-24 12:00:00,123.64,123.64,123.56,123.58,53444.0,123.64,123.64,123.56,123.58,53444.0
2018-05-24 12:05:00,123.58,123.63,123.57,123.6,30980.0,123.58,123.63,123.57,123.6,30980.0
2018-05-24 12:10:00,123.6,123.6,123.53,123.58,38897.0,123.6,123.6,123.53,123.58,38897.0
2018-05-24 12:15:00,123.58,123.6,123.55,123.58,47743.0,123.58,123.6,123.55,123.58,47743.0
2018-05-24 12:20:00,123.58,123.59,123.55,123.58,18362.0,123.58,123.59,123.55,123.58,18362.0
2018-05-24 12:25:00,123.58,123.63,123.58,123.62,13235.0,123.58,123.63,123.58,123.62,13235.0
2018-05-24 12:30:00,123.62,123.62,123.6,123.62,50554.0,123.62,123.62,123.6,123.62,50554.0
2018-05-24 12:35:00,123.62,123.67,123.61,123.67,24046.0,123.62,123.67,123.61,123.67,24046.0
2018-05-24 12:40:00,123.66,123.72,123.66,123.7,39876.0,123.66,123.72,123.66,123.7,39876.0
2018-05-24 12:45:00,123.7,123.7,123.65,123.66,28421.0,123.7,123.7,123.65,123.66,28421.0
2018-05-24 12:50:00,123.66,123.73,123.66,123.69,405236.0,123.66,123.73,123.66,123.69,405236.0
2018-05-24 12:55:00,123.69,123.7,123.64,123.65,222523.0,123.69,123.7,123.64,123.65,222523.0
2018-05-24 13:00:00,123.65,123.69,123.65,123.66,102640.0,123.65,123.69,123.65,123.66,102640.0
2018-05-24 13:05:00,123.65,123.67,123.64,123.64,38850.0,123.65,123.67,123.64,123.64,38850.0
2018-05-24 13:10:00,123.63,123.65,123.61,123.64,61403.0,123.63,123.65,123.61,123.64,61403.0
2018-05-24 13:15:00,123.64,123.71,123.63,123.69,55971.0,123.64,123.71,123.63,123.69,55971.0
2018-05-24 13:20:00,123.69,123.69,123.61,123.63,50317.0,123.69,123.69,123.61,123.63,50317.0
2018-05-24 13:25:00,123.62,123.68,123.62,123.67,26885.0,123.62,123.68,123.62,123.67,26885.0
2018-05-24 13:30:00,123.67,123.69,123.64,123.69,31042.0,123.67,123.69,123.64,123.69,31042.0
2018-05-24 13:35:00,123.69,123.71,123.66,123.68,28676.0,123.69,123.71,123.66,123.68,28676.0
2018-05-24 13:40:00,123.68,123.72,123.68,123.7,19421.0,123.68,123.72,123.68,123.7,19421.0
2018-05-24 13:45:00,123.7,123.75,123.69,123.73,21154.0,123.7,123.75,123.69,123.73,21154.0
2018-05-24 13:50:00,123.72,123.74,123.71,123.73,22533.0,123.72,123.74,123.71,123.73,22533.0
2018-05-24 13:55:00,123.73,123.76,123.72,123.72,29348.0,123.73,123.76,123.72,123.72,29348.0
2018-05-24 14:00:00,123.73,123.73,123.68,123.69,12088.0,123.73,123.73,123.68,123.69,12088.0
2018-05-24 14:05:00,123.69,123.72,123.67,123.71,11715.0,123.69,123.72,123.67,123.71,11715.0
2018-05-24 14:10:00,123.71,123.72,123.68,123.69,8743.0,123.71,123.72,123.68,123.69,8743.0
2018-05-24 14:15:00,123.69,123.7,123.67,123.68,13327.0,123.69,123.7,123.67,123.68,13327.0
2018-05-24 14:20:00,123.68,123.68,123.64,123.65,49030.0,123.68,123.68,123.64,123.65,49030.0
2018-05-24 14:25:00,123.65,123.66,123.63,123.66,21334.0,123.65,123.66,123.63,123.66,21334.0
2018-05-24 14:30:00,123.66,123.68,123.65,123.67,33965.0,123.66,123.68,123.65,123.67,33965.0
2018-05-24 14:35:00,123.67,123.67,123.65,123.66,12355.0,123.67,123.67,123.65,123.66,12355.0
2018-05-24 14:40:00,123.66,123.66,123.64,123.65,20471.0,123.66,123.66,123.64,123.65,20471.0
2018-05-24 14:45:00,123.65,123.67,123.64,123.66,21372.0,123.65,123.67,123.64,123.66,21372.0
2018-05-24 14:50:00,123.67,123.68,123.65,123.67,53056.0,123.67,123.68,123.65,123.67,53056.0
2018-05-24 14:55:00,123.67,123.68,123.66,123.68,41753.0,123.67,123.68,123.66,123.68,41753.0
2018-05-24 15:00:00,123.68,123.69,123.63,123.65,51052.0,123.68,123.69,123.63,123.65,51052.0
2018-05-24 15:05:00,123.65,123.69,123.65,123.67,60251.0,123.65,123.69,123.65,123.67,60251.0
2018-05-24 15:10:00,123.67,123.72,123.67,123.72,40143.0,123.67,123.72,123.67,123.72,40143.0
2018-05-24 15:15:00,123.72,123.73,123.71,123.71,16997.0,123.72,123.73,123.71,123.71,16997.0
2018-05-24 15:20:00,123.71,123.75,123.7,123.75,34777.0,123.71,123.75,123.7,123.75,34777.0
2018-05-24 15:25:00,123.75,123.78,123.74,123.78,42662.0,123.75,123.78,123.74,123.78,42662.0
2018-05-24 15:30:00,123.77,123.79,123.75,123.75,53331.0,123.77,123.79,123.75,123.75,53331.0
2018-05-24 15:35:00,123.75,123.77,123.74,123.74,82344.0,123.75,123.77,123.74,123.74,82344.0
2018-05-24 15:40:00,123.75,123.75,123.72,123.72,148272.0,123.75,123.75,123.72,123.72,148272.0
2018-05-24 15:45:00,123.72,123.73,123.69,123.69,148694.0,123.72,123.73,123.69,123.69,148694.0
2018-05-24 15:50:00,123.69,123.7,123.63,123.64,232072.0,123.69,123.7,123.63,123.64,232072.0
2018-05-24 15:55:00,123.64,123.65,123.6,123.61,515259.0,123.64,123.65,123.6,123.61,515259.0
2018-05-25 09:30:00,123.66,123.7,123.61,123.69,100372.0,123.66,123.7,123.61,123.69,100372.0
2018-05-25 09:35:00,123.68,123.68,123.57,123.61,63695.0,123.68,123.68,123.57,123.61,63695.0
2018-05-25 09:40:00,123.61,123.64,123.58,123.62,39559.0,123.61,123.64,123.58,123.62,39559.0
2018-05-25 09:45:00,123.59,123.6,123.44,123.52,162755.0,123.59,123.6,123.44,123.52,162755.0
2018-05-25 09:50:00,123.51,123.53,123.42,123.53,73335.0,123.51,123.53,123.42,123.53,73335.0
2018-05-25 09:55:00,123.52,123.53,123.48,123.51,33808.0,123.52,123.53,123.48,123.51,33808.0
2018-05-25 10:00:00,123.51,123.56,123.49,123.53,53343.0,123.51,123.56,123.49,123.53,53343.0
2018-05-25 10:05:00,123.54,123.57,123.52,123.56,38926.0,123.54,123.57,123.52,123.56,38926.0
2018-05-25 10:10:00,123.57,123.65,123.57,123.59,38187.0,123.57,123.65,123.57,123.59,38187.0
2018-05-25 10:15:00,123.6,123.6,123.42,123.52,277791.0,123.6,123.6,123.42,123.52,277791.0
2018-05-25 10:20:00,123.52,123.56,123.51,123.53,49795.0,123.52,123.56,123.51,123.53,49795.0
2018-05-25 10:25:00,123.54,123.59,123.53,123.55,33382.0,123.54,123.59,123.53,123.55,33382.0
2018-05-25 10:30:00,123.54,123.6,123.5,123.5,57625.0,123.54,123.6,123.5,123.5,57625.0
2018-05-25 10:35:00,123.5,123.55,123.46,123.52,18594.0,123.5,123.55,123.46,123.52,18594.0
2018-05-25 10:40:00,123.52,123.55,123.47,123.47,38686.0,123.52,123.55,123.47,123.47,38686.0
2018-05-25 10:45:00,123.48,123.5,123.46,123.5,21955.0,123.48,123.5,123.46,123.5,21955.0
2018-05-25 10:50:00,123.5,123.51,123.45,123.48,44793.0,123.5,123.51,123.45,123.48,44793.0
2018-05-25 10:55:00,123.48,123.52,123.48,123.5,25950.0,123.48,123.52,123.48,123.5,25950.0
2018-05-25 11:00:00,123.5,123.53,123.46,123.47,32005.0,123.5,123.53,123.46,123.47,32005.0
2018-05-25 11:05:00,123.47,123.51,123.46,123.5,22677.0,123.47,123.51,123.46,123.5,22677.0
2018-05-25 11:10:00,123.49,123.55,123.48,123.54,18236.0,123.49,123.55,123.48,123.54,18236.0
2018-05-25 11:15:00,123.54,123.57,123.52,123.54,25117.0,123.54,123.57,123.52,123.54,25117.0
2018-05-25 11:20:00,123.54,123.54,123.47,123.53,43771.0,123.54,123.54,123.47,123.53,43771.0
2018-05-25 11:25:00,123.53,123.54,123.49,123.52,16335.0,123.53,123.54,123.49,123.52,16335.0
2018-05-25 11:30:00,123.54,123.59,123.53,123.56,18136.0,123.54,123.59,123.53,123.56,18136.0
2018-05-25 11:35:00,123.57,123.59,123.53,123.59,19946.0,123.57,123.59,123.53,123.59,19946.0
2018-05-25 11:40:00,123.58,123.59,123.55,123.58,12655.0,123.58,123.59,123.55,123.58,12655.0
2018-05-25 11:45:00,123.57,123.62,123.57,123.58,9517.0,123.57,123.62,123.57,123.58,9517.0
2018-05-25 11:50:00,123.58,123.59,123.55,123.59,7045.0,123.58,123.59,123.55,123.59,7045.0
2018-05-25 11:55:00,123.59,123.64,123.57,123.59,18634.0,123.59,123.64,123.57,123.59,18634.0
2018-05-25 12:00:00,123.59,123.64,123.58,123.59,12154.0,123.59,123.64,123.58,123.59,12154.0
2018-05-25 12:05:00,123.59,123.63,123.55,123.56,16717.0,123.59,123.63,123.55,123.56,16717.0
2018-05-25 12:10:00,123.56,123.6,123.55,123.57,18942.0,123.56,123.6,123.55,123.57,18942.0
2018-05-25 12:15:00,123.57,123.59,123.53,123.55,17460.0,123.57,123.59,123.53,123.55,17460.0
2018-05-25 12:20:00,123.56,123.56,123.53,123.55,8302.0,123.56,123.56,123.53,123.55,8302.0
2018-05-25 12:25:00,123.55,123.56,123.53,123.54,12153.0,123.55,123.56,123.53,123.54,12153.0
2018-05-25 12:30:00,123.55,123.58,123.54,123.55,17999.0,123.55,123.58,123.54,123.55,17999.0
2018-05-25 12:35:00,123.56,123.56,123.53,123.55,8098.0,123.56,123.56,123.53,123.55,8098.0
2018-05-25 12:40:00,123.55,123.58,123.54,123.58,8113.0,123.55,123.58,123.54,123.58,8113.0
2018-05-25 12:45:00,123.58,123.63,123.58,123.63,12169.0,123.58,123.63,123.58,123.63,12169.0
2018-05-25 12:50:00,123.63,123.64,123.59,123.6,32913.0,123.63,123.64,123.59,123.6,32913.0
2018-05-25 12:55:00,123.6,123.61,123.54,123.54,21210.0,123.6,123.61,123.54,123.54,21210.0
2018-05-25 13:00:00,123.54,123.59,123.53,123.59,13402.0,123.54,123.59,123.53,123.59,13402.0
2018-05-25 13:05:00,123.59,123.6,123.56,123.59,16830.0,123.59,123.6,123.56,123.59,16830.0
2018-05-25 13:10:00,123.6,123.6,123.56,123.58,9563.0,123.6,123.6,123.56,123.58,9563.0
2018-05-25 13:15:00,123.58,123.59,123.55,123.56,4980.0,123.58,123.59,123.55,123.56,4980.0
2018-05-25 13:20:00,123.57,123.6,123.56,123.58,31338.0,123.57,123.6,123.56,123.58,31338.0
2018-05-25 13:25:00,123.58,123.61,123.57,123.58,5978.0,123.58,123.61,123.57,123.58,5978.0
2018-05-25 13:30:00,123.57,123.57,123.53,123.54,14038.0,123.57,123.57,123.53,123.54,14038.0
2018-05-25 13:35:00,123.54,123.55,123.5,123.51,24685.0,123.54,123.55,123.5,123.51,24685.0
2018-05-25 13:40:00,123.52,123.53,123.49,123.5,20739.0,123.52,123.53,123.49,123.5,20739.0
2018-05-25 13:45:00,123.5,123.51,123.48,123.49,21057.0,123.5,123.51,123.48,123.49,21057.0
2018-05-25 13:50:00,123.49,123.5,123.47,123.5,116231.0,123.49,123.5,123.47,123.5,116231.0
2018-05-25 13:55:00,123.5,123.53,123.5,123.5,45798.0,123.5,123.53,123.5,123.5,45798.0
2018-05-25 14:00:00,123.5,123.5,123.45,123.46,39550.0,123.5,123.5,123.45,123.46,39550.0
2018-05-25 14:05:00,123.46,123.48,123.46,123.48,37883.0,123.46,123.48,123.46,123.48,37883.0
2018-05-25 14:10:00,123.48,123.48,123.45,123.48,22670.0,123.48,123.48,123.45,123.48,22670.0
2018-05-25 14:15:00,123.48,123.5,123.48,123.48,24965.0,123.48,123.5,123.48,123.48,24965.0
2018-05-25 14:20:00,123.49,123.51,123.46,123.5,17250.0,123.49,123.51,123.46,123.5,17250.0
2018-05-25 14:25:00,123.5,123.52,123.49,123.51,20104.0,123.5,123.52,123.49,123.51,20104.0
2018-05-25 14:30:00,123.5,123.52,123.49,123.52,13288.0,123.5,123.52,123.49,123.52,13288.0
2018-05-25 14:35:00,123.52,123.53,123.5,123.51,41091.0,123.52,123.53,123.5,123.51,41091.0
2018-05-25 14:40:00,123.51,123.51,123.49,123.49,17424.0,123.51,123.51,123.49,123.49,17424.0
2018-05-25 14:45:00,123.5,123.5,123.45,123.47,125532.0,123.5,123.5,123.45,123.47,125532.0
2018-05-25 14:50:00,123.46,123.47,123.45,123.47,28998.0,123.46,123.47,123.45,123.47,28998.0
2018-05-25 14:55:00,123.46,123.48,123.46,123.47,19339.0,123.46,123.48,123.46,123.47,19339.0
2018-05-25 15:00:00,123.47,123.48,123.45,123.46,16610.0,123.47,123.48,123.45,123.46,16610.0
2018-05-25 15:05:00,123.46,123.47,123.43,123.43,32821.0,123.46,123.47,123.43,123.43,32821.0
2018-05-25 15:10:00,123.43,123.44,123.4,123.4,38478.0,123.43,123.44,123.4,123.4,38478.0
2018-05-25 15:15:00,123.41,123.43,123.39,123.41,55766.0,123.41,123.43,123.39,123.41,55766.0
2018-05-25 15:20:00,123.42,123.42,123.39,123.41,19953.0,123.42,123.42,123.39,123.41,19953.0
2018-05-25 15:25:00,123.41,123.41,123.24,123.31,339853.0,123.41,123.41,123.24,123.31,339853.0
2018-05-25 15:30:00,123.32,123.34,123.3,123.33,71787.0,123.32,123.34,123.3,123.33,71787.0
2018-05-25 15:35:00,123.33,123.37,123.32,123.32,58747.0,123.33,123.37,123.32,123.32,58747.0
2018-05-25 15:40:00,123.32,123.34,123.31,123.33,53429.0,123.32,123.34,123.31,123.33,53429.0
2018-05-25 15:45:00,123.34,123.34,123.26,123.3,110090.0,123.34,123.34,123.26,123.3,110090.0
2018-05-25 15:50:00,123.29,123.3,123.26,123.3,117214.0,123.29,123.3,123.26,123.3,117214.0
2018-05-25 15:55:00,123.29,123.3,123.21,123.23,464743.0,123.29,123.3,123.21,123.23,464743.0
2018-05-29 09:30:00,122.84,122.94,122.8,122.83,269047.0,122.84,122.94,122.8,122.83,269047.0
2018-05-29 09:35:00,122.84,122.89,122.82,122.85,77700.0,122.84,122.89,122.82,122.85,77700.0
2018-05-29 09:40:00,122.84,122.85,122.7,122.73,116914.0,122.84,122.85,122.7,122.73,116914.0
2018-05-29 09:45:00,122.74,122.75,122.68,122.74,359704.0,122.74,122.75,122.68,122.74,359704.0
2018-05-29 09:50:00,122.75,122.76,122.66,122.69,149875.0,122.75,122.76,122.66,122.69,149875.0
2018-05-29 09:55:00,122.7,122.75,122.68,122.68,71110.0,122.7,122.75,122.68,122.68,71110.0
2018-05-29 10:00:00,122.68,122.82,122.66,122.78,194255.0,122.68,122.82,122.66,122.78,194255.0
2018-05-29 10:05:00,122.78,122.85,122.77,122.82,67136.0,122.78,122.85,122.77,122.82,67136.0
2018-05-29 10:10:00,122.82,122.84,122.8,122.84,15887.0,122.82,122.84,122.8,122.84,15887.0
2018-05-29 10:15:00,122.82,122.94,122.82,122.91,73556.0,122.82,122.94,122.82,122.91,73556.0
2018-05-29 10:20:00,122.91,122.98,122.89,122.9,88776.0,122.91,122.98,122.89,122.9,88776.0
2018-05-29 10:25:00,122.89,123.01,122.89,122.99,58505.0,122.89,123.01,122.89,122.99,58505.0
2018-05-29 10:30:00,122.98,123.0,122.94,122.96,81048.0,122.98,123.0,122.94,122.96,81048.0
2018-05-29 10:35:00,122.97,122.99,122.93,122.95,22386.0,122.97,122.99,122.93,122.95,22386.0
2018-05-29 10:40:00,122.96,123.04,122.94,123.02,68621.0,122.96,123.04,122.94,123.02,68621.0
2018-05-29 10:45:00,123.0,123.43,123.0,123.37,809533.0,123.0,123.43,123.0,123.37,809533.0
2018-05-29 10:50:00,123.37,123.5,123.34,123.41,190574.0,123.37,123.5,123.34,123.41,190574.0
2018-05-29 10:55:00,123.42,123.49,123.37,123.43,45090.0,123.42,123.49,123.37,123.43,45090.0
2018-05-29 11:00:00,123.43,123.51,123.37,123.4,108582.0,123.43,123.51,123.37,123.4,108582.0
2018-05-29 11:05:00,123.41,123.45,123.4,123.44,27123.0,123.41,123.45,123.4,123.44,27123.0
2018-05-29 11:10:00,123.45,123.46,123.36,123.36,42599.0,123.45,123.46,123.36,123.36,42599.0
2018-05-29 11:15:00,123.37,123.41,123.34,123.35,54411.0,123.37,123.41,123.34,123.35,54411.0
2018-05-29 11:20:00,123.34,123.42,123.34,123.4,46821.0,123.34,123.42,123.34,123.4,46821.0
2018-05-29 11:25:00,123.4,123.44,123.39,123.4,31356.0,123.4,123.44,123.39,123.4,31356.0
2018-05-29 11:30:00,123.4,123.42,123.32,123.32,58273.0,123.4,123.42,123.32,123.32,58273.0
2018-05-29 11:35:00,123.32,123.42,123.31,123.42,133806.0,123.32,123.42,123.31,123.42,133806.0
2018-05-29 11:40:00,123.42,123.59,123.41,123.52,138758.0,123.42,123.59,123.41,123.52,138758.0
2018-05-29 11:45:00,123.52,123.55,123.45,123.48,70878.0,123.52,123.55,123.45,123.48,70878.0
2018-05-29 11:50:00,123.47,123.59,123.46,123.47,119889.0,123.47,123.59,123.46,123.47,119889.0
2018-05-29 11:55:00,123.47,123.48,123.42,123.44,64298.0,123.47,123.48,123.42,123.44,64298.0
2018-05-29 12:00:00,123.46,123.54,123.44,123.53,70510.0,123.46,123.54,123.44,123.53,70510.0
2018-05-29 12:05:00,123.53,123.58,123.52,123.55,27927.0,123.53,123.58,123.52,123.55,27927.0
2018-05-29 12:10:00,123.56,123.64,123.55,123.59,96860.0,123.56,123.64,123.55,123.59,96860.0
2018-05-29 12:15:00,123.6,123.62,123.51,123.52,49301.0,123.6,123.62,123.51,123.52,49301.0
2018-05-29 12:20:00,123.52,123.55,123.48,123.55,99313.0,123.52,123.55,123.48,123.55,99313.0
2018-05-29 12:25:00,123.55,123.58,123.47,123.49,148563.0,123.55,123.58,123.47,123.49,148563.0
2018-05-29 12:30:00,123.48,123.53,123.43,123.46,159937.0,123.48,123.53,123.43,123.46,159937.0
2018-05-29 12:35:00,123.47,123.48,123.4,123.42,92923.0,123.47,123.48,123.4,123.42,92923.0
2018-05-29 12:40:00,123.42,123.44,123.33,123.38,113615.0,123.42,123.44,123.33,123.38,113615.0
2018-05-29 12:45:00,123.39,123.39,123.3,123.35,34718.0,123.39,123.39,123.3,123.35,34718.0
2018-05-29 12:50:00,123.36,123.36,123.31,123.32,20912.0,123.36,123.36,123.31,123.32,20912.0
2018-05-29 12:55:00,123.34,123.41,123.32,123.39,18832.0,123.34,123.41,123.32,123.39,18832.0
2018-05-29 13:00:00,123.4,123.45,123.4,123.44,26370.0,123.4,123.45,123.4,123.44,26370.0
2018-05-29 13:05:00,123.44,123.49,123.43,123.48,19986.0,123.44,123.49,123.43,123.48,19986.0
2018-05-29 13:10:00,123.48,123.49,123.39,123.39,29391.0,123.48,123.49,123.39,123.39,29391.0
2018-05-29 13:15:00,123.4,123.43,123.33,123.34,46207.0,123.4,123.43,123.33,123.34,46207.0
2018-05-29 13:20:00,123.35,123.36,123.14,123.14,73046.0,123.35,123.36,123.14,123.14,73046.0
2018-05-29 13:25:00,123.14,123.18,123.09,123.1,167842.0,123.14,123.18,123.09,123.1,167842.0
2018-05-29 13:30:00,123.1,123.26,123.08,123.24,40258.0,123.1,123.26,123.08,123.24,40258.0
2018-05-29 13:35:00,123.24,123.27,123.2,123.22,16011.0,123.24,123.27,123.2,123.22,16011.0
2018-05-29 13:40:00,123.21,123.28,123.19,123.28,17133.0,123.21,123.28,123.19,123.28,17133.0
2018-05-29 13:45:00,123.28,123.29,123.21,123.21,25721.0,123.28,123.29,123.21,123.21,25721.0
2018-05-29 13:50:00,123.22,123.3,123.21,123.27,225442.0,123.22,123.3,123.21,123.27,225442.0
2018-05-29 13:55:00,123.26,123.3,123.26,123.29,39529.0,123.26,123.3,123.26,123.29,39529.0
2018-05-29 14:00:00,123.29,123.39,123.24,123.36,33950.0,123.29,123.39,123.24,123.36,33950.0
2018-05-29 14:05:00,123.37,123.39,123.34,123.36,31800.0,123.37,123.39,123.34,123.36,31800.0
2018-05-29 14:10:00,123.36,123.46,123.36,123.41,80522.0,123.36,123.46,123.36,123.41,80522.0
2018-05-29 14:15:00,123.4,123.52,123.4,123.48,49914.0,123.4,123.52,123.4,123.48,49914.0
2018-05-29 14:20:00,123.49,123.55,123.48,123.55,24494.0,123.49,123.55,123.48,123.55,24494.0
2018-05-29 14:25:00,123.55,123.58,123.53,123.57,21113.0,123.55,123.58,123.53,123.57,21113.0
2018-05-29 14:30:00,123.58,123.59,123.48,123.48,42126.0,123.58,123.59,123.48,123.48,42126.0
2018-05-29 14:35:00,123.48,123.53,123.42,123.53,43492.0,123.48,123.53,123.42,123.53,43492.0
2018-05-29 14:40:00,123.53,123.53,123.42,123.44,24403.0,123.53,123.53,123.42,123.44,24403.0
2018-05-29 14:45:00,123.46,123.47,123.42,123.45,39732.0,123.46,123.47,123.42,123.45,39732.0
2018-05-29 14:50:00,123.45,123.6,123.42,123.49,150097.0,123.45,123.6,123.42,123.49,150097.0
2018-05-29 14:55:00,123.48,123.54,123.43,123.49,103047.0,123.48,123.54,123.43,123.49,103047.0
2018-05-29 15:00:00,123.5,123.5,123.34,123.38,32563.0,123.5,123.5,123.34,123.38,32563.0
2018-05-29 15:05:00,123.37,123.41,123.35,123.41,42795.0,123.37,123.41,123.35,123.41,42795.0
2018-05-29 15:10:00,123.4,123.49,123.4,123.45,51200.0,123.4,123.49,123.4,123.45,51200.0
2018-05-29 15:15:00,123.45,123.45,123.4,123.41,18876.0,123.45,123.45,123.4,123.41,18876.0
2018-05-29 15:20:00,123.42,123.45,123.39,123.42,28963.0,123.42,123.45,123.39,123.42,28963.0
2018-05-29 15:25:00,123.42,123.42,123.38,123.39,52821.0,123.42,123.42,123.38,123.39,52821.0
2018-05-29 15:30:00,123.39,123.4,123.35,123.35,46790.0,123.39,123.4,123.35,123.35,46790.0
2018-05-29 15:35:00,123.35,123.41,123.34,123.38,54204.0,123.35,123.41,123.34,123.38,54204.0
2018-05-29 15:40:00,123.37,123.38,123.28,123.29,69211.0,123.37,123.38,123.28,123.29,69211.0
2018-05-29 15:45:00,123.28,123.32,123.27,123.31,86739.0,123.28,123.32,123.27,123.31,86739.0
2018-05-29 15:50:00,123.3,123.31,123.29,123.31,50686.0,123.3,123.31,123.29,123.31,50686.0
2018-05-29 15:55:00,123.3,123.31,123.2,123.21,298702.0,123.3,123.31,123.2,123.21,298702.0
2018-05-30 09:30:00,123.17,123.27,123.17,123.21,165633.0,123.17,123.27,123.17,123.21,165633.0
2018-05-30 09:35:00,123.22,123.32,123.21,123.26,100801.0,123.22,123.32,123.21,123.26,100801.0
2018-05-30 09:40:00,123.27,123.29,123.24,123.26,66248.0,123.27,123.29,123.24,123.26,66248.0
2018-05-30 09:45:00,123.27,123.33,123.26,123.29,46769.0,123.27,123.33,123.26,123.29,46769.0
2018-05-30 09:50:00,123.27,123.31,123.26,123.26,40034.0,123.27,123.31,123.26,123.26,40034.0
2018-05-30 09:55:00,123.26,123.29,123.23,123.26,20904.0,123.26,123.29,123.23,123.26,20904.0
2018-05-30 10:00:00,123.26,123.31,123.23,123.31,55399.0,123.26,123.31,123.23,123.31,55399.0
2018-05-30 10:05:00,123.31,123.31,123.21,123.23,27718.0,123.31,123.31,123.21,123.23,27718.0
2018-05-30 10:10:00,123.25,123.28,123.24,123.27,35973.0,123.25,123.28,123.24,123.27,35973.0
2018-05-30 10:15:00,123.27,123.31,123.25,123.31,38162.0,123.27,123.31,123.25,123.31,38162.0
2018-05-30 10:20:00,123.3,123.36,123.3,123.33,39761.0,123.3,123.36,123.3,123.33,39761.0
2018-05-30 10:25:00,123.33,123.35,123.3,123.3,15840.0,123.33,123.35,123.3,123.3,15840.0
2018-05-30 10:30:00,123.3,123.33,123.27,123.32,32651.0,123.3,123.33,123.27,123.32,32651.0
2018-05-30 10:35:00,123.33,123.39,123.33,123.36,28005.0,123.33,123.39,123.33,123.36,28005.0
2018-05-30 10:40:00,123.36,123.42,123.35,123.38,29109.0,123.36,123.42,123.35,123.38,29109.0
2018-05-30 10:45:00,123.38,123.39,123.32,123.35,28835.0,123.38,123.39,123.32,123.35,28835.0
2018-05-30 10:50:00,123.35,123.36,123.31,123.31,17164.0,123.35,123.36,123.31,123.31,17164.0
2018-05-30 10:55:00,123.31,123.35,123.28,123.29,32137.0,123.31,123.35,123.28,123.29,32137.0
2018-05-30 11:00:00,123.28,123.35,123.26,123.32,43209.0,123.28,123.35,123.26,123.32,43209.0
2018-05-30 11:05:00,123.32,123.35,123.31,123.33,11692.0,123.32,123.35,123.31,123.33,11692.0
2018-05-30 11:10:00,123.32,123.35,123.3,123.35,11011.0,123.32,123.35,123.3,123.35,11011.0
2018-05-30 11:15:00,123.36,123.45,123.35,123.42,29365.0,123.36,123.45,123.35,123.42,29365.0
2018-05-30 11:20:00,123.43,123.44,123.36,123.38,24095.0,123.43,123.44,123.36,123.38,24095.0
2018-05-30 11:25:00,123.38,123.42,123.38,123.39,25209.0,123.38,123.42,123.38,123.39,25209.0
2018-05-30 11:30:00,123.39,123.39,123.25,123.27,64318.0,123.39,123.39,123.25,123.27,64318.0
2018-05-30 11:35:00,123.28,123.32,123.23,123.24,56218.0,123.28,123.32,123.23,123.24,56218.0
2018-05-30 11:40:00,123.24,123.34,123.22,123.33,49242.0,123.24,123.34,123.22,123.33,49242.0
2018-05-30 11:45:00,123.33,123.36,123.31,123.34,31750.0,123.33,123.36,123.31,123.34,31750.0
2018-05-30 11:50:00,123.35,123.38,123.33,123.35,18242.0,123.35,123.38,123.33,123.35,18242.0
2018-05-30 11:55:00,123.35,123.41,123.34,123.37,37900.0,123.35,123.41,123.34,123.37,37900.0
2018-05-30 12:00:00,123.37,123.61,123.37,123.53,376583.0,123.37,123.61,123.37,123.53,376583.0
2018-05-30 12:05:00,123.53,123.53,123.47,123.47,126783.0,123.53,123.53,123.47,123.47,126783.0
2018-05-30 12:10:00,123.47,123.48,123.44,123.47,33167.0,123.47,123.48,123.44,123.47,33167.0
2018-05-30 12:15:00,123.46,123.49,123.44,123.45,13399.0,123.46,123.49,123.44,123.45,13399.0
2018-05-30 12:20:00,123.44,123.47,123.42,123.44,28502.0,123.44,123.47,123.42,123.44,28502.0
2018-05-30 12:25:00,123.43,123.45,123.37,123.39,89158.0,123.43,123.45,123.37,123.39,89158.0
2018-05-30 12:30:00,123.37,123.39,123.29,123.3,37061.0,123.37,123.39,123.29,123.3,37061.0
2018-05-30 12:35:00,123.31,123.34,123.22,123.29,89330.0,123.31,123.34,123.22,123.29,89330.0
2018-05-30 12:40:00,123.29,123.33,123.28,123.31,8790.0,123.29,123.33,123.28,123.31,8790.0
2018-05-30 12:45:00,123.31,123.34,123.3,123.32,8245.0,123.31,123.34,123.3,123.32,8245.0
2018-05-30 12:50:00,123.33,123.36,123.32,123.36,10083.0,123.33,123.36,123.32,123.36,10083.0
2018-05-30 12:55:00,123.35,123.37,123.34,123.37,13797.0,123.35,123.37,123.34,123.37,13797.0
2018-05-30 13:00:00,123.38,123.39,123.35,123.36,40257.0,123.38,123.39,123.35,123.36,40257.0
2018-05-30 13:05:00,123.36,123.37,123.31,123.32,12773.0,123.36,123.37,123.31,123.32,12773.0
2018-05-30 13:10:00,123.32,123.37,123.32,123.36,20779.0,123.32,123.37,123.32,123.36,20779.0
2018-05-30 13:15:00,123.37,123.39,123.34,123.38,18912.0,123.37,123.39,123.34,123.38,18912.0
2018-05-30 13:20:00,123.38,123.4,123.36,123.38,11867.0,123.38,123.4,123.36,123.38,11867.0
2018-05-30 13:25:00,123.37,123.4,123.34,123.39,33772.0,123.37,123.4,123.34,123.39,33772.0
2018-05-30 13:30:00,123.38,123.39,123.36,123.37,6178.0,123.38,123.39,123.36,123.37,6178.0
2018-05-30 13:35:00,123.38,123.41,123.37,123.41,18000.0,123.38,123.41,123.37,123.41,18000.0
2018-05-30 13:40:00,123.4,123.41,123.4,123.4,7480.0,123.4,123.41,123.4,123.4,7480.0
2018-05-30 13:45:00,123.4,123.4,123.36,123.36,7091.0,123.4,123.4,123.36,123.36,7091.0
2018-05-30 13:50:00,123.36,123.36,123.31,123.33,17836.0,123.36,123.36,123.31,123.33,17836.0
2018-05-30 13:55:00,123.33,123.34,123.31,123.32,5138.0,123.33,123.34,123.31,123.32,5138.0
2018-05-30 14:00:00,123.32,123.34,123.31,123.31,8504.0,123.32,123.34,123.31,123.31,8504.0
2018-05-30 14:05:00,123.32,123.34,123.3,123.3,11604.0,123.32,123.34,123.3,123.3,11604.0
2018-05-30 14:10:00,123.3,123.34,123.3,123.33,19967.0,123.3,123.34,123.3,123.33,19967.0
2018-05-30 14:15:00,123.32,123.34,123.3,123.3,19133.0,123.32,123.34,123.3,123.3,19133.0
2018-05-30 14:20:00,123.29,123.32,123.29,123.31,33738.0,123.29,123.32,123.29,123.31,33738.0
2018-05-30 14:25:00,123.32,123.32,123.29,123.3,10937.0,123.32,123.32,123.29,123.3,10937.0
2018-05-30 14:30:00,123.31,123.32,123.28,123.3,9026.0,123.31,123.32,123.28,123.3,9026.0
2018-05-30 14:35:00,123.3,123.31,123.29,123.31,13812.0,123.3,123.31,123.29,123.31,13812.0
2018-05-30 14:40:00,123.31,123.33,123.3,123.32,4042.0,123.31,123.33,123.3,123.32,4042.0
2018-05-30 14:45:00,123.33,123.34,123.32,123.34,7526.0,123.33,123.34,123.32,123.34,7526.0
2018-05-30 14:50:00,123.33,123.39,123.33,123.39,14310.0,123.33,123.39,123.33,123.39,14310.0
2018-05-30 14:55:00,123.39,123.4,123.38,123.38,11617.0,123.39,123.4,123.38,123.38,11617.0
2018-05-30 15:00:00,123.37,123.39,123.36,123.37,51672.0,123.37,123.39,123.36,123.37,51672.0
2018-05-30 15:05:00,123.37,123.41,123.37,123.41,32651.0,123.37,123.41,123.37,123.41,32651.0
2018-05-30 15:10:00,123.41,123.41,123.37,123.37,17140.0,123.41,123.41,123.37,123.37,17140.0
2018-05-30 15:15:00,123.37,123.38,123.35,123.36,20891.0,123.37,123.38,123.35,123.36,20891.0
2018-05-30 15:20:00,123.35,123.39,123.35,123.37,9489.0,123.35,123.39,123.35,123.37,9489.0
2018-05-30 15:25:00,123.38,123.38,123.34,123.37,54749.0,123.38,123.38,123.34,123.37,54749.0
2018-05-30 15:30:00,123.37,123.4,123.36,123.4,26865.0,123.37,123.4,123.36,123.4,26865.0
2018-05-30 15:35:00,123.39,123.4,123.38,123.4,15592.0,123.39,123.4,123.38,123.4,15592.0
2018-05-30 15:40:00,123.4,123.41,123.38,123.4,40665.0,123.4,123.41,123.38,123.4,40665.0
2018-05-30 15:45:00,123.4,123.4,123.35,123.37,95776.0,123.4,123.4,123.35,123.37,95776.0
2018-05-30 15:50:00,123.37,123.43,123.35,123.43,105563.0,123.37,123.43,123.35,123.43,105563.0
2018-05-30 15:55:00,123.42,123.44,123.38,123.39,244481.0,123.42,123.44,123.38,123.39,244481.0
2018-05-31 09:30:00,123.26,123.4,123.24,123.36,90324.0,123.26,123.4,123.24,123.36,90324.0
2018-05-31 09:35:00,123.37,123.41,123.34,123.37,50086.0,123.37,123.41,123.34,123.37,50086.0
2018-05-31 09:40:00,123.37,123.38,123.31,123.32,40047.0,123.37,123.38,123.31,123.32,40047.0
2018-05-31 09:45:00,123.33,123.42,123.29,123.41,44231.0,123.33,123.42,123.29,123.41,44231.0
2018-05-31 09:50:00,123.4,123.49,123.37,123.41,56334.0,123.4,123.49,123.37,123.41,56334.0
2018-05-31 09:55:00,123.42,123.46,123.39,123.44,18145.0,123.42,123.46,123.39,123.44,18145.0
2018-05-31 10:00:00,123.45,123.68,123.42,123.62,149653.0,123.45,123.68,123.42,123.62,149653.0
2018-05-31 10:05:00,123.62,123.68,123.6,123.62,54623.0,123.62,123.68,123.6,123.62,54623.0
2018-05-31 10:10:00,123.62,123.64,123.57,123.6,36666.0,123.62,123.64,123.57,123.6,36666.0
2018-05-31 10:15:00,123.61,123.69,123.59,123.66,58541.0,123.61,123.69,123.59,123.66,58541.0
2018-05-31 10:20:00,123.67,123.68,123.61,123.61,40095.0,123.67,123.68,123.61,123.61,40095.0
2018-05-31 10:25:00,123.61,123.68,123.6,123.62,27788.0,123.61,123.68,123.6,123.62,27788.0
2018-05-31 10:30:00,123.62,123.65,123.61,123.62,17203.0,123.62,123.65,123.61,123.62,17203.0
2018-05-31 10:35:00,123.62,123.66,123.6,123.65,22734.0,123.62,123.66,123.6,123.65,22734.0
2018-05-31 10:40:00,123.66,123.66,123.6,123.63,50925.0,123.66,123.66,123.6,123.63,50925.0
2018-05-31 10:45:00,123.64,123.65,123.55,123.59,81589.0,123.64,123.65,123.55,123.59,81589.0
2018-05-31 10:50:00,123.6,123.69,123.6,123.68,132322.0,123.6,123.69,123.6,123.68,132322.0
2018-05-31 10:55:00,123.67,123.78,123.62,123.62,155567.0,123.67,123.78,123.62,123.62,155567.0
2018-05-31 11:00:00,123.63,123.64,123.59,123.62,26919.0,123.63,123.64,123.59,123.62,26919.0
2018-05-31 11:05:00,123.62,123.62,123.49,123.55,71116.0,123.62,123.62,123.49,123.55,71116.0
2018-05-31 11:10:00,123.55,123.58,123.53,123.56,19126.0,123.55,123.58,123.53,123.56,19126.0
2018-05-31 11:15:00,123.55,123.56,123.51,123.56,21490.0,123.55,123.56,123.51,123.56,21490.0
2018-05-31 11:20:00,123.54,123.56,123.49,123.5,29049.0,123.54,123.56,123.49,123.5,29049.0
2018-05-31 11:25:00,123.5,123.52,123.4,123.42,61064.0,123.5,123.52,123.4,123.42,61064.0
2018-05-31 11:30:00,123.41,123.47,123.39,123.44,36813.0,123.41,123.47,123.39,123.44,36813.0
2018-05-31 11:35:00,123.44,123.45,123.39,123.43,47745.0,123.44,123.45,123.39,123.43,47745.0
2018-05-31 11:40:00,123.42,123.42,123.26,123.36,289231.0,123.42,123.42,123.26,123.36,289231.0
2018-05-31 11:45:00,123.35,123.36,123.32,123.34,32385.0,123.35,123.36,123.32,123.34,32385.0
2018-05-31 11:50:00,123.33,123.34,123.29,123.34,51393.0,123.33,123.34,123.29,123.34,51393.0
2018-05-31 11:55:00,123.34,123.35,123.26,123.27,40661.0,123.34,123.35,123.26,123.27,40661.0
2018-05-31 12:00:00,123.27,123.32,123.25,123.3,70169.0,123.27,123.32,123.25,123.3,70169.0
2018-05-31 12:05:00,123.31,123.34,123.29,123.34,135392.0,123.31,123.34,123.29,123.34,135392.0
2018-05-31 12:10:00,123.33,123.35,123.31,123.32,14142.0,123.33,123.35,123.31,123.32,14142.0
2018-05-31 12:15:00,123.32,123.33,123.29,123.3,30782.0,123.32,123.33,123.29,123.3,30782.0
2018-05-31 12:20:00,123.3,123.31,123.28,123.31,54286.0,123.3,123.31,123.28,123.31,54286.0
2018-05-31 12:25:00,123.31,123.32,123.29,123.31,117756.0,123.31,123.32,123.29,123.31,117756.0
2018-05-31 12:30:00,123.31,123.36,123.3,123.35,64054.0,123.31,123.36,123.3,123.35,64054.0
2018-05-31 12:35:00,123.35,123.36,123.33,123.35,14846.0,123.35,123.36,123.33,123.35,14846.0
2018-05-31 12:40:00,123.36,123.41,123.36,123.37,23745.0,123.36,123.41,123.36,123.37,23745.0
2018-05-31 12:45:00,123.36,123.37,123.32,123.36,12519.0,123.36,123.37,123.32,123.36,12519.0
2018-05-31 12:50:00,123.36,123.36,123.34,123.34,11823.0,123.36,123.36,123.34,123.34,11823.0
2018-05-31 12:55:00,123.34,123.36,123.32,123.35,8079.0,123.34,123.36,123.32,123.35,8079.0
2018-05-31 13:00:00,123.35,123.36,123.31,123.35,827470.0,123.35,123.36,123.31,123.35,827470.0
2018-05-31 13:05:00,123.35,123.37,123.33,123.34,10019.0,123.35,123.37,123.33,123.34,10019.0
2018-05-31 13:10:00,123.34,123.34,123.26,123.26,21385.0,123.34,123.34,123.26,123.26,21385.0
2018-05-31 13:15:00,123.25,123.26,123.16,123.18,44346.0,123.25,123.26,123.16,123.18,44346.0
2018-05-31 13:20:00,123.18,123.19,123.13,123.14,55322.0,123.18,123.19,123.13,123.14,55322.0
2018-05-31 13:25:00,123.13,123.25,123.11,123.21,85275.0,123.13,123.25,123.11,123.21,85275.0
2018-05-31 13:30:00,123.21,123.25,123.21,123.23,19255.0,123.21,123.25,123.21,123.23,19255.0
2018-05-31 13:35:00,123.24,123.3,123.24,123.26,53582.0,123.24,123.3,123.24,123.26,53582.0
2018-05-31 13:40:00,123.26,123.27,123.23,123.26,23272.0,123.26,123.27,123.23,123.26,23272.0
2018-05-31 13:45:00,123.25,123.27,123.23,123.24,31466.0,123.25,123.27,123.23,123.24,31466.0
2018-05-31 13:50:00,123.24,123.25,123.22,123.23,25214.0,123.24,123.25,123.22,123.23,25214.0
2018-05-31 13:55:00,123.23,123.3,123.22,123.28,67871.0,123.23,123.3,123.22,123.28,67871.0
2018-05-31 14:00:00,123.28,123.28,123.16,123.23,114548.0,123.28,123.28,123.16,123.23,114548.0
2018-05-31 14:05:00,123.21,123.26,123.21,123.23,7669.0,123.21,123.26,123.21,123.23,7669.0
2018-05-31 14:10:00,123.22,123.26,123.21,123.25,8649.0,123.22,123.26,123.21,123.25,8649.0
2018-05-31 14:15:00,123.25,123.25,123.19,123.23,13467.0,123.25,123.25,123.19,123.23,13467.0
2018-05-31 14:20:00,123.23,123.23,123.19,123.22,18504.0,123.23,123.23,123.19,123.22,18504.0
2018-05-31 14:25:00,123.23,123.25,123.21,123.24,37096.0,123.23,123.25,123.21,123.24,37096.0
2018-05-31 14:30:00,123.24,123.25,123.21,123.21,13581.0,123.24,123.25,123.21,123.21,13581.0
2018-05-31 14:35:00,123.21,123.29,123.2,123.28,22067.0,123.21,123.29,123.2,123.28,22067.0
2018-05-31 14:40:00,123.28,123.29,123.26,123.27,217675.0,123.28,123.29,123.26,123.27,217675.0
2018-05-31 14:45:00,123.27,123.32,123.24,123.3,25777.0,123.27,123.32,123.24,123.3,25777.0
2018-05-31 14:50:00,123.31,123.32,123.28,123.3,104743.0,123.31,123.32,123.28,123.3,104743.0
2018-05-31 14:55:00,123.31,123.32,123.24,123.24,42376.0,123.31,123.32,123.24,123.24,42376.0
2018-05-31 15:00:00,123.24,123.68,123.2,123.25,1020351.0,123.24,123.68,123.2,123.25,1020351.0
2018-05-31 15:05:00,123.25,123.26,123.2,123.21,61725.0,123.25,123.26,123.2,123.21,61725.0
2018-05-31 15:10:00,123.21,123.22,123.2,123.21,46808.0,123.21,123.22,123.2,123.21,46808.0
2018-05-31 15:15:00,123.21,123.23,123.2,123.23,76085.0,123.21,123.23,123.2,123.23,76085.0
2018-05-31 15:20:00,123.22,123.23,123.2,123.21,82499.0,123.22,123.23,123.2,123.21,82499.0
2018-05-31 15:25:00,123.21,123.21,123.15,123.17,71008.0,123.21,123.21,123.15,123.17,71008.0
2018-05-31 15:30:00,123.17,123.2,123.16,123.18,88328.0,123.17,123.2,123.16,123.18,88328.0
2018-05-31 15:35:00,123.17,123.17,123.15,123.16,89481.0,123.17,123.17,123.15,123.16,89481.0
2018-05-31 15:40:00,123.16,123.16,123.12,123.14,264122.0,123.16,123.16,123.12,123.14,264122.0
2018-05-31 15:45:00,123.14,123.15,123.1,123.11,108332.0,123.14,123.15,123.1,123.11,108332.0
2018-05-31 15:50:00,123.11,123.14,123.1,123.11,106348.0,123.11,123.14,123.1,123.11,106348.0
2018-05-31 15:55:00,123.12,123.14,123.1,123.11,291723.0,123.12,123.14,123.1,123.11,291723.0
2018-06-01 09:30:00,122.59,122.62,122.47,122.53,356001.0,122.59,122.62,122.47,122.53,356001.0
2018-06-01 09:35:00,122.54,122.57,122.49,122.5,96320.0,122.54,122.57,122.49,122.5,96320.0
2018-06-01 09:40:00,122.5,122.55,122.47,122.53,102644.0,122.5,122.55,122.47,122.53,102644.0
2018-06-01 09:45:00,122.55,122.6,122.53,122.57,108270.0,122.55,122.6,122.53,122.57,108270.0
2018-06-01 09:50:00,122.57,122.61,122.54,122.59,91757.0,122.57,122.61,122.54,122.59,91757.0
2018-06-01 09:55:00,122.61,122.62,122.52,122.54,132351.0,122.61,122.62,122.52,122.54,132351.0
2018-06-01 10:00:00,122.54,122.68,122.54,122.67,272108.0,122.54,122.68,122.54,122.67,272108.0
2018-06-01 10:05:00,122.68,122.76,122.66,122.71,121178.0,122.68,122.76,122.66,122.71,121178.0
2018-06-01 10:10:00,122.71,122.71,122.62,122.64,112515.0,122.71,122.71,122.62,122.64,112515.0
2018-06-01 10:15:00,122.65,122.7,122.61,122.63,374319.0,122.65,122.7,122.61,122.63,374319.0
2018-06-01 10:20:00,122.62,122.65,122.56,122.64,122923.0,122.62,122.65,122.56,122.64,122923.0
2018-06-01 10:25:00,122.64,122.69,122.62,122.64,43799.0,122.64,122.69,122.62,122.64,43799.0
2018-06-01 10:30:00,122.64,122.65,122.58,122.59,87431.0,122.64,122.65,122.58,122.59,87431.0
2018-06-01 10:35:00,122.59,122.61,122.55,122.58,37820.0,122.59,122.61,122.55,122.58,37820.0
2018-06-01 10:40:00,122.58,122.61,122.54,122.58,53492.0,122.58,122.61,122.54,122.58,53492.0
2018-06-01 10:45:00,122.58,122.66,122.58,122.62,59569.0,122.58,122.66,122.58,122.62,59569.0
2018-06-01 10:50:00,122.63,122.72,122.62,122.7,28763.0,122.63,122.72,122.62,122.7,28763.0
2018-06-01 10:55:00,122.7,122.7,122.65,122.7,37397.0,122.7,122.7,122.65,122.7,37397.0
2018-06-01 11:00:00,122.71,122.73,122.68,122.7,29097.0,122.71,122.73,122.68,122.7,29097.0
2018-06-01 11:05:00,122.7,122.75,122.67,122.75,33666.0,122.7,122.75,122.67,122.75,33666.0
2018-06-01 11:10:00,122.74,123.05,122.73,123.0,327444.0,122.74,123.05,122.73,123.0,327444.0
2018-06-01 11:15:00,123.0,123.09,122.94,122.94,165699.0,123.0,123.09,122.94,122.94,165699.0
2018-06-01 11:20:00,122.93,122.93,122.89,122.92,28218.0,122.93,122.93,122.89,122.92,28218.0
2018-06-01 11:25:00,122.92,122.93,122.88,122.92,26160.0,122.92,122.93,122.88,122.92,26160.0
2018-06-01 11:30:00,122.92,122.95,122.92,122.93,52332.0,122.92,122.95,122.92,122.93,52332.0
2018-06-01 11:35:00,122.94,122.94,122.86,122.9,49665.0,122.94,122.94,122.86,122.9,49665.0
2018-06-01 11:40:00,122.89,122.95,122.87,122.91,24324.0,122.89,122.95,122.87,122.91,24324.0
2018-06-01 11:45:00,122.92,122.95,122.9,122.93,40648.0,122.92,122.95,122.9,122.93,40648.0
2018-06-01 11:50:00,122.93,122.98,122.91,122.94,42466.0,122.93,122.98,122.91,122.94,42466.0
2018-06-01 11:55:00,122.93,122.94,122.83,122.83,68894.0,122.93,122.94,122.83,122.83,68894.0
2018-06-01 12:00:00,122.84,122.88,122.83,122.87,86225.0,122.84,122.88,122.83,122.87,86225.0
2018-06-01 12:05:00,122.87,122.88,122.83,122.87,100949.0,122.87,122.88,122.83,122.87,100949.0
2018-06-01 12:10:00,122.87,122.91,122.84,122.85,66225.0,122.87,122.91,122.84,122.85,66225.0
2018-06-01 12:15:00,122.84,122.84,122.79,122.81,80454.0,122.84,122.84,122.79,122.81,80454.0
2018-06-01 12:20:00,122.81,122.84,122.79,122.84,44176.0,122.81,122.84,122.79,122.84,44176.0
2018-06-01 12:25:00,122.84,122.87,122.84,122.86,48337.0,122.84,122.87,122.84,122.86,48337.0
2018-06-01 12:30:00,122.86,122.89,122.84,122.87,95151.0,122.86,122.89,122.84,122.87,95151.0
2018-06-01 12:35:00,122.87,122.92,122.86,122.89,49056.0,122.87,122.92,122.86,122.89,49056.0
2018-06-01 12:40:00,122.89,122.89,122.84,122.84,35244.0,122.89,122.89,122.84,122.84,35244.0
2018-06-01 12:45:00,122.84,122.84,122.76,122.77,45027.0,122.84,122.84,122.76,122.77,45027.0
2018-06-01 12:50:00,122.77,122.79,122.71,122.73,24535.0,122.77,122.79,122.71,122.73,24535.0
2018-06-01 12:55:00,122.74,122.79,122.74,122.75,17185.0,122.74,122.79,122.74,122.75,17185.0
2018-06-01 13:00:00,122.75,122.78,122.74,122.78,17315.0,122.75,122.78,122.74,122.78,17315.0
2018-06-01 13:05:00,122.78,122.78,122.71,122.74,53117.0,122.78,122.78,122.71,122.74,53117.0
2018-06-01 13:10:00,122.74,122.74,122.69,122.71,69624.0,122.74,122.74,122.69,122.71,69624.0
2018-06-01 13:15:00,122.7,122.74,122.69,122.73,31169.0,122.7,122.74,122.69,122.73,31169.0
2018-06-01 13:20:00,122.72,122.73,122.65,122.69,32526.0,122.72,122.73,122.65,122.69,32526.0
2018-06-01 13:25:00,122.69,122.75,122.69,122.74,37337.0,122.69,122.75,122.69,122.74,37337.0
2018-06-01 13:30:00,122.74,122.75,122.7,122.72,21446.0,122.74,122.75,122.7,122.72,21446.0
2018-06-01 13:35:00,122.72,122.76,122.71,122.76,32159.0,122.72,122.76,122.71,122.76,32159.0
2018-06-01 13:40:00,122.76,122.77,122.73,122.74,29008.0,122.76,122.77,122.73,122.74,29008.0
2018-06-01 13:45:00,122.73,122.74,122.67,122.7,25963.0,122.73,122.74,122.67,122.7,25963.0
2018-06-01 13:50:00,122.68,122.72,122.65,122.69,100855.0,122.68,122.72,122.65,122.69,100855.0
2018-06-01 13:55:00,122.7,122.72,122.69,122.71,20939.0,122.7,122.72,122.69,122.71,20939.0
2018-06-01 14:00:00,122.71,122.74,122.7,122.71,22548.0,122.71,122.74,122.7,122.71,22548.0
2018-06-01 14:05:00,122.71,122.74,122.7,122.72,14956.0,122.71,122.74,122.7,122.72,14956.0
2018-06-01 14:10:00,122.72,122.72,122.69,122.69,22351.0,122.72,122.72,122.69,122.69,22351.0
2018-06-01 14:15:00,122.7,122.71,122.67,122.68,20384.0,122.7,122.71,122.67,122.68,20384.0
2018-06-01 14:20:00,122.69,122.74,122.68,122.73,31000.0,122.69,122.74,122.68,122.73,31000.0
2018-06-01 14:25:00,122.72,122.75,122.72,122.75,10633.0,122.72,122.75,122.72,122.75,10633.0
2018-06-01 14:30:00,122.74,122.74,122.71,122.72,32458.0,122.74,122.74,122.71,122.72,32458.0
2018-06-01 14:35:00,122.73,122.73,122.66,122.67,17584.0,122.73,122.73,122.66,122.67,17584.0
2018-06-01 14:40:00,122.66,122.68,122.61,122.63,32808.0,122.66,122.68,122.61,122.63,32808.0
2018-06-01 14:45:00,122.63,122.63,122.59,122.59,25305.0,122.63,122.63,122.59,122.59,25305.0
2018-06-01 14:50:00,122.59,122.62,122.58,122.61,16329.0,122.59,122.62,122.58,122.61,16329.0
2018-06-01 14:55:00,122.61,122.61,122.55,122.56,39286.0,122.61,122.61,122.55,122.56,39286.0
2018-06-01 15:00:00,122.55,122.59,122.55,122.55,25620.0,122.55,122.59,122.55,122.55,25620.0
2018-06-01 15:05:00,122.54,122.57,122.5,122.57,47710.0,122.54,122.57,122.5,122.57,47710.0
2018-06-01 15:10:00,122.56,122.57,122.5,122.51,63120.0,122.56,122.57,122.5,122.51,63120.0
2018-06-01 15:15:00,122.52,122.55,122.51,122.52,68290.0,122.52,122.55,122.51,122.52,68290.0
2018-06-01 15:20:00,122.53,122.55,122.5,122.53,63111.0,122.53,122.55,122.5,122.53,63111.0
2018-06-01 15:25:00,122.52,122.53,122.46,122.46,111336.0,122.52,122.53,122.46,122.46,111336.0
2018-06-01 15:30:00,122.47,122.5,122.44,122.48,68283.0,122.47,122.5,122.44,122.48,68283.0
2018-06-01 15:35:00,122.48,122.66,122.45,122.52,151260.0,122.48,122.66,122.45,122.52,151260.0
2018-06-01 15:40:00,122.51,122.55,122.51,122.55,44963.0,122.51,122.55,122.51,122.55,44963.0
2018-06-01 15:45:00,122.55,122.57,122.54,122.56,94656.0,122.55,122.57,122.54,122.56,94656.0
2018-06-01 15:50:00,122.56,122.58,122.55,122.58,73393.0,122.56,122.58,122.55,122.58,73393.0
2018-06-01 15:55:00,122.58,122.61,122.48,122.51,584592.0,122.58,122.61,122.48,122.51,584592.0
2018-06-04 09:30:00,122.85,122.9,122.85,122.87,244844.0,122.85,122.9,122.85,122.87,244844.0
2018-06-04 09:35:00,122.87,122.93,122.81,122.86,44206.0,122.87,122.93,122.81,122.86,44206.0
2018-06-04 09:40:00,122.87,122.88,122.77,122.81,61242.0,122.87,122.88,122.77,122.81,61242.0
2018-06-04 09:45:00,122.81,122.84,122.7,122.73,54281.0,122.81,122.84,122.7,122.73,54281.0
2018-06-04 09:50:00,122.73,122.77,122.73,122.77,30920.0,122.73,122.77,122.73,122.77,30920.0
2018-06-04 09:55:00,122.77,122.79,122.73,122.73,22678.0,122.77,122.79,122.73,122.73,22678.0
2018-06-04 10:00:00,122.73,122.79,122.72,122.73,44974.0,122.73,122.79,122.72,122.73,44974.0
2018-06-04 10:05:00,122.72,122.74,122.68,122.72,32861.0,122.72,122.74,122.68,122.72,32861.0
2018-06-04 10:10:00,122.72,122.74,122.63,122.65,55619.0,122.72,122.74,122.63,122.65,55619.0
2018-06-04 10:15:00,122.66,122.72,122.65,122.71,35888.0,122.66,122.72,122.65,122.71,35888.0
2018-06-04 10:20:00,122.7,122.73,122.67,122.7,22191.0,122.7,122.73,122.67,122.7,22191.0
2018-06-04 10:25:00,122.71,122.78,122.69,122.77,39397.0,122.71,122.78,122.69,122.77,39397.0
2018-06-04 10:30:00,122.78,122.8,122.74,122.77,25622.0,122.78,122.8,122.74,122.77,25622.0
2018-06-04 10:35:00,122.77,122.82,122.77,122.79,17428.0,122.77,122.82,122.77,122.79,17428.0
2018-06-04 10:40:00,122.8,122.82,122.73,122.75,17874.0,122.8,122.82,122.73,122.75,17874.0
2018-06-04 10:45:00,122.74,122.79,122.74,122.79,22680.0,122.74,122.79,122.74,122.79,22680.0
2018-06-04 10:50:00,122.79,122.81,122.75,122.76,105704.0,122.79,122.81,122.75,122.76,105704.0
2018-06-04 10:55:00,122.76,122.76,122.67,122.68,32795.0,122.76,122.76,122.67,122.68,32795.0
2018-06-04 11:00:00,122.69,122.73,122.67,122.72,30424.0,122.69,122.73,122.67,122.72,30424.0
2018-06-04 11:05:00,122.72,122.73,122.54,122.55,152458.0,122.72,122.73,122.54,122.55,152458.0
2018-06-04 11:10:00,122.54,122.56,122.5,122.54,110317.0,122.54,122.56,122.5,122.54,110317.0
2018-06-04 11:15:00,122.55,122.57,122.51,122.55,31088.0,122.55,122.57,122.51,122.55,31088.0
2018-06-04 11:20:00,122.56,122.62,122.55,122.57,50993.0,122.56,122.62,122.55,122.57,50993.0
2018-06-04 11:25:00,122.57,122.61,122.56,122.57,20994.0,122.57,122.61,122.56,122.57,20994.0
2018-06-04 11:30:00,122.56,122.62,122.54,122.58,47502.0,122.56,122.62,122.54,122.58,47502.0
2018-06-04 11:35:00,122.58,122.61,122.54,122.55,48070.0,122.58,122.61,122.54,122.55,48070.0
2018-06-04 11:40:00,122.54,122.6,122.54,122.57,29248.0,122.54,122.6,122.54,122.57,29248.0
2018-06-04 11:45:00,122.57,122.62,122.56,122.61,21930.0,122.57,122.62,122.56,122.61,21930.0
2018-06-04 11:50:00,122.6,122.62,122.56,122.61,26078.0,122.6,122.62,122.56,122.61,26078.0
2018-06-04 11:55:00,122.6,122.62,122.58,122.61,10689.0,122.6,122.62,122.58,122.61,10689.0
2018-06-04 12:00:00,122.6,122.6,122.55,122.56,22998.0,122.6,122.6,122.55,122.56,22998.0
2018-06-04 12:05:00,122.56,122.6,122.55,122.59,16840.0,122.56,122.6,122.55,122.59,16840.0
2018-06-04 12:10:00,122.58,122.6,122.57,122.6,7567.0,122.58,122.6,122.57,122.6,7567.0
2018-06-04 12:15:00,122.57,122.61,122.56,122.59,22312.0,122.57,122.61,122.56,122.59,22312.0
2018-06-04 12:20:00,122.58,122.59,122.55,122.56,143437.0,122.58,122.59,122.55,122.56,143437.0
2018-06-04 12:25:00,122.56,122.58,122.55,122.57,26837.0,122.56,122.58,122.55,122.57,26837.0
2018-06-04 12:30:00,122.56,122.57,122.53,122.55,33225.0,122.56,122.57,122.53,122.55,33225.0
2018-06-04 12:35:00,122.56,122.59,122.55,122.58,25724.0,122.56,122.59,122.55,122.58,25724.0
2018-06-04 12:40:00,122.58,122.6,122.58,122.59,31149.0,122.58,122.6,122.58,122.59,31149.0
2018-06-04 12:45:00,122.6,122.61,122.58,122.6,15951.0,122.6,122.61,122.58,122.6,15951.0
2018-06-04 12:50:00,122.6,122.6,122.55,122.57,18096.0,122.6,122.6,122.55,122.57,18096.0
2018-06-04 12:55:00,122.57,122.59,122.53,122.56,27006.0,122.57,122.59,122.53,122.56,27006.0
2018-06-04 13:00:00,122.56,122.58,122.53,122.56,15392.0,122.56,122.58,122.53,122.56,15392.0
2018-06-04 13:05:00,122.55,122.55,122.52,122.54,38410.0,122.55,122.55,122.52,122.54,38410.0
2018-06-04 13:10:00,122.54,122.55,122.52,122.54,23003.0,122.54,122.55,122.52,122.54,23003.0
2018-06-04 13:15:00,122.54,122.55,122.51,122.54,19254.0,122.54,122.55,122.51,122.54,19254.0
2018-06-04 13:20:00,122.53,122.58,122.53,122.56,24115.0,122.53,122.58,122.53,122.56,24115.0
2018-06-04 13:25:00,122.56,122.58,122.51,122.53,34143.0,122.56,122.58,122.51,122.53,34143.0
2018-06-04 13:30:00,122.54,122.54,122.49,122.53,34389.0,122.54,122.54,122.49,122.53,34389.0
2018-06-04 13:35:00,122.53,122.56,122.52,122.54,34587.0,122.53,122.56,122.52,122.54,34587.0
2018-06-04 13:40:00,122.55,122.55,122.53,122.55,21181.0,122.55,122.55,122.53,122.55,21181.0
2018-06-04 13:45:00,122.55,122.56,122.54,122.55,10477.0,122.55,122.56,122.54,122.55,10477.0
2018-06-04 13:50:00,122.55,122.56,122.52,122.53,25460.0,122.55,122.56,122.52,122.53,25460.0
2018-06-04 13:55:00,122.53,122.53,122.5,122.5,23583.0,122.53,122.53,122.5,122.5,23583.0
2018-06-04 14:00:00,122.51,122.53,122.5,122.51,16520.0,122.51,122.53,122.5,122.51,16520.0
2018-06-04 14:05:00,122.5,122.51,122.49,122.49,21160.0,122.5,122.51,122.49,122.49,21160.0
2018-06-04 14:10:00,122.49,122.5,122.47,122.49,60518.0,122.49,122.5,122.47,122.49,60518.0
2018-06-04 14:15:00,122.48,122.51,122.48,122.5,10867.0,122.48,122.51,122.48,122.5,10867.0
2018-06-04 14:20:00,122.5,122.5,122.48,122.49,7680.0,122.5,122.5,122.48,122.49,7680.0
2018-06-04 14:25:00,122.48,122.54,122.47,122.54,17562.0,122.48,122.54,122.47,122.54,17562.0
2018-06-04 14:30:00,122.54,122.54,122.45,122.49,45135.0,122.54,122.54,122.45,122.49,45135.0
2018-06-04 14:35:00,122.5,122.52,122.49,122.51,16521.0,122.5,122.52,122.49,122.51,16521.0
2018-06-04 14:40:00,122.5,122.53,122.5,122.52,5332.0,122.5,122.53,122.5,122.52,5332.0
2018-06-04 14:45:00,122.53,122.53,122.49,122.51,25617.0,122.53,122.53,122.49,122.51,25617.0
2018-06-04 14:50:00,122.51,122.51,122.47,122.5,13258.0,122.51,122.51,122.47,122.5,13258.0
2018-06-04 14:55:00,122.49,122.5,122.45,122.47,10654.0,122.49,122.5,122.45,122.47,10654.0
2018-06-04 15:00:00,122.47,122.49,122.45,122.48,27128.0,122.47,122.49,122.45,122.48,27128.0
2018-06-04 15:05:00,122.47,122.49,122.47,122.48,17585.0,122.47,122.49,122.47,122.48,17585.0
2018-06-04 15:10:00,122.47,122.49,122.45,122.48,21678.0,122.47,122.49,122.45,122.48,21678.0
2018-06-04 15:15:00,122.48,122.49,122.46,122.47,9400.0,122.48,122.49,122.46,122.47,9400.0
2018-06-04 15:20:00,122.47,122.47,122.45,122.47,27412.0,122.47,122.47,122.45,122.47,27412.0
2018-06-04 15:25:00,122.47,122.5,122.46,122.48,32716.0,122.47,122.5,122.46,122.48,32716.0
2018-06-04 15:30:00,122.48,122.49,122.45,122.46,30297.0,122.48,122.49,122.45,122.46,30297.0
2018-06-04 15:35:00,122.46,122.49,122.45,122.45,30683.0,122.46,122.49,122.45,122.45,30683.0
2018-06-04 15:40:00,122.45,122.46,122.4,122.41,74598.0,122.45,122.46,122.4,122.41,74598.0
2018-06-04 15:45:00,122.41,122.45,122.4,122.41,100173.0,122.41,122.45,122.4,122.41,100173.0
2018-06-04 15:50:00,122.42,122.43,122.4,122.42,92122.0,122.42,122.43,122.4,122.42,92122.0
2018-06-04 15:55:00,122.41,122.43,122.38,122.39,267393.0,122.41,122.43,122.38,122.39,267393.0
2018-06-05 09:30:00,122.55,122.6,122.47,122.49,131577.0,122.55,122.6,122.47,122.49,131577.0
2018-06-05 09:35:00,122.49,122.51,122.47,122.48,32198.0,122.49,122.51,122.47,122.48,32198.0
2018-06-05 09:40:00,122.48,122.53,122.47,122.51,42911.0,122.48,122.53,122.47,122.51,42911.0
2018-06-05 09:45:00,122.51,122.51,122.33,122.36,131200.0,122.51,122.51,122.33,122.36,131200.0
2018-06-05 09:50:00,122.36,122.46,122.36,122.42,77231.0,122.36,122.46,122.36,122.42,77231.0
2018-06-05 09:55:00,122.41,122.47,122.4,122.46,31551.0,122.41,122.47,122.4,122.46,31551.0
2018-06-05 10:00:00,122.45,122.46,122.28,122.3,126701.0,122.45,122.46,122.28,122.3,126701.0
2018-06-05 10:05:00,122.31,122.39,122.3,122.38,69060.0,122.31,122.39,122.3,122.38,69060.0
2018-06-05 10:10:00,122.37,122.39,122.34,122.38,55849.0,122.37,122.39,122.34,122.38,55849.0
2018-06-05 10:15:00,122.38,122.45,122.38,122.43,66512.0,122.38,122.45,122.38,122.43,66512.0
2018-06-05 10:20:00,122.43,122.54,122.41,122.51,61485.0,122.43,122.54,122.41,122.51,61485.0
2018-06-05 10:25:00,122.51,122.56,122.48,122.48,88748.0,122.51,122.56,122.48,122.48,88748.0
2018-06-05 10:30:00,122.48,122.56,122.48,122.56,25585.0,122.48,122.56,122.48,122.56,25585.0
2018-06-05 10:35:00,122.56,122.57,122.51,122.53,33755.0,122.56,122.57,122.51,122.53,33755.0
2018-06-05 10:40:00,122.53,122.54,122.49,122.53,75713.0,122.53,122.54,122.49,122.53,75713.0
2018-06-05 10:45:00,122.54,122.58,122.52,122.56,54904.0,122.54,122.58,122.52,122.56,54904.0
2018-06-05 10:50:00,122.56,122.61,122.54,122.57,53579.0,122.56,122.61,122.54,122.57,53579.0
2018-06-05 10:55:00,122.57,122.6,122.52,122.58,44422.0,122.57,122.6,122.52,122.58,44422.0
2018-06-05 11:00:00,122.58,122.62,122.54,122.6,93850.0,122.58,122.62,122.54,122.6,93850.0
2018-06-05 11:05:00,122.59,122.71,122.59,122.68,82985.0,122.59,122.71,122.59,122.68,82985.0
2018-06-05 11:10:00,122.68,122.76,122.68,122.72,53351.0,122.68,122.76,122.68,122.72,53351.0
2018-06-05 11:15:00,122.73,122.74,122.7,122.73,56100.0,122.73,122.74,122.7,122.73,56100.0
2018-06-05 11:20:00,122.73,122.75,122.7,122.71,23699.0,122.73,122.75,122.7,122.71,23699.0
2018-06-05 11:25:00,122.7,122.77,122.65,122.77,48371.0,122.7,122.77,122.65,122.77,48371.0
2018-06-05 11:30:00,122.77,122.86,122.77,122.83,86689.0,122.77,122.86,122.77,122.83,86689.0
2018-06-05 11:35:00,122.83,122.91,122.83,122.87,84314.0,122.83,122.91,122.83,122.87,84314.0
2018-06-05 11:40:00,122.88,122.95,122.87,122.93,81652.0,122.88,122.95,122.87,122.93,81652.0
2018-06-05 11:45:00,122.93,122.94,122.87,122.88,41022.0,122.93,122.94,122.87,122.88,41022.0
2018-06-05 11:50:00,122.88,122.91,122.81,122.83,106249.0,122.88,122.91,122.81,122.83,106249.0
2018-06-05 11:55:00,122.83,122.91,122.83,122.91,32916.0,122.83,122.91,122.83,122.91,32916.0
2018-06-05 12:00:00,122.91,122.92,122.79,122.87,125949.0,122.91,122.92,122.79,122.87,125949.0
2018-06-05 12:05:00,122.87,122.87,122.77,122.8,41563.0,122.87,122.87,122.77,122.8,41563.0
2018-06-05 12:10:00,122.8,122.86,122.8,122.85,43612.0,122.8,122.86,122.8,122.85,43612.0
2018-06-05 12:15:00,122.85,122.91,122.83,122.91,50072.0,122.85,122.91,122.83,122.91,50072.0
2018-06-05 12:20:00,122.93,123.14,122.87,123.11,371979.0,122.93,123.14,122.87,123.11,371979.0
2018-06-05 12:25:00,123.11,123.22,123.09,123.19,120172.0,123.11,123.22,123.09,123.19,120172.0
2018-06-05 12:30:00,123.19,123.23,123.15,123.15,66656.0,123.19,123.23,123.15,123.15,66656.0
2018-06-05 12:35:00,123.15,123.15,123.04,123.05,45755.0,123.15,123.15,123.04,123.05,45755.0
2018-06-05 12:40:00,123.04,123.06,122.98,123.05,50616.0,123.04,123.06,122.98,123.05,50616.0
2018-06-05 12:45:00,123.05,123.06,122.99,123.01,65126.0,123.05,123.06,122.99,123.01,65126.0
2018-06-05 12:50:00,123.0,123.07,123.0,123.06,49756.0,123.0,123.07,123.0,123.06,49756.0
2018-06-05 12:55:00,123.06,123.07,123.02,123.04,52181.0,123.06,123.07,123.02,123.04,52181.0
2018-06-05 13:00:00,123.04,123.09,123.04,123.07,31698.0,123.04,123.09,123.04,123.07,31698.0
2018-06-05 13:05:00,123.08,123.1,123.07,123.07,19284.0,123.08,123.1,123.07,123.07,19284.0
2018-06-05 13:10:00,123.07,123.08,123.04,123.08,33587.0,123.07,123.08,123.04,123.08,33587.0
2018-06-05 13:15:00,123.08,123.09,123.0,123.03,28964.0,123.08,123.09,123.0,123.03,28964.0
2018-06-05 13:20:00,123.03,123.09,122.99,123.08,56640.0,123.03,123.09,122.99,123.08,56640.0
2018-06-05 13:25:00,123.08,123.08,122.97,123.02,85075.0,123.08,123.08,122.97,123.02,85075.0
2018-06-05 13:30:00,123.02,123.06,123.01,123.03,17218.0,123.02,123.06,123.01,123.03,17218.0
2018-06-05 13:35:00,123.04,123.06,123.03,123.04,12961.0,123.04,123.06,123.03,123.04,12961.0
2018-06-05 13:40:00,123.03,123.08,123.03,123.07,25088.0,123.03,123.08,123.03,123.07,25088.0
2018-06-05 13:45:00,123.08,123.1,123.03,123.09,22165.0,123.08,123.1,123.03,123.09,22165.0
2018-06-05 13:50:00,123.09,123.12,123.03,123.03,79807.0,123.09,123.12,123.03,123.03,79807.0
2018-06-05 13:55:00,123.04,123.13,123.03,123.12,47547.0,123.04,123.13,123.03,123.12,47547.0
2018-06-05 14:00:00,123.11,123.12,123.07,123.08,29068.0,123.11,123.12,123.07,123.08,29068.0
2018-06-05 14:05:00,123.09,123.09,123.04,123.04,23294.0,123.09,123.09,123.04,123.04,23294.0
2018-06-05 14:10:00,123.04,123.05,123.01,123.02,13760.0,123.04,123.05,123.01,123.02,13760.0
2018-06-05 14:15:00,123.02,123.05,123.0,123.01,28732.0,123.02,123.05,123.0,123.01,28732.0
2018-06-05 14:20:00,123.02,123.02,123.0,123.02,27684.0,123.02,123.02,123.0,123.02,27684.0
2018-06-05 14:25:00,123.01,123.02,122.98,122.98,66895.0,123.01,123.02,122.98,122.98,66895.0
2018-06-05 14:30:00,122.99,123.0,122.97,122.99,32845.0,122.99,123.0,122.97,122.99,32845.0
2018-06-05 14:35:00,122.98,123.0,122.97,122.99,20979.0,122.98,123.0,122.97,122.99,20979.0
2018-06-05 14:40:00,122.98,123.0,122.97,122.99,20798.0,122.98,123.0,122.97,122.99,20798.0
2018-06-05 14:45:00,122.98,122.99,122.96,122.97,18252.0,122.98,122.99,122.96,122.97,18252.0
2018-06-05 14:50:00,122.98,122.98,122.94,122.95,53041.0,122.98,122.98,122.94,122.95,53041.0
2018-06-05 14:55:00,122.94,122.94,122.9,122.92,50402.0,122.94,122.94,122.9,122.92,50402.0
2018-06-05 15:00:00,122.92,122.95,122.9,122.9,40062.0,122.92,122.95,122.9,122.9,40062.0
2018-06-05 15:05:00,122.91,122.94,122.9,122.94,52084.0,122.91,122.94,122.9,122.94,52084.0
2018-06-05 15:10:00,122.94,122.96,122.92,122.95,66515.0,122.94,122.96,122.92,122.95,66515.0
2018-06-05 15:15:00,122.95,122.96,122.94,122.95,26772.0,122.95,122.96,122.94,122.95,26772.0
2018-06-05 15:20:00,122.95,122.97,122.91,122.97,43719.0,122.95,122.97,122.91,122.97,43719.0
2018-06-05 15:25:00,122.97,122.97,122.92,122.94,31391.0,122.97,122.97,122.92,122.94,31391.0
2018-06-05 15:30:00,122.94,122.95,122.93,122.95,30188.0,122.94,122.95,122.93,122.95,30188.0
2018-06-05 15:35:00,122.94,122.96,122.92,122.93,73611.0,122.94,122.96,122.92,122.93,73611.0
2018-06-05 15:40:00,122.93,122.94,122.9,122.92,49999.0,122.93,122.94,122.9,122.92,49999.0
2018-06-05 15:45:00,122.91,122.92,122.87,122.9,231988.0,122.91,122.92,122.87,122.9,231988.0
2018-06-05 15:50:00,122.9,122.91,122.89,122.91,87617.0,122.9,122.91,122.89,122.91,87617.0
2018-06-05 15:55:00,122.91,122.91,122.86,122.86,261051.0,122.91,122.91,122.86,122.86,261051.0
2018-06-06 09:30:00,123.08,123.12,123.04,123.1,63022.0,123.08,123.12,123.04,123.1,63022.0
2018-06-06 09:35:00,123.09,123.11,123.06,123.11,19617.0,123.09,123.11,123.06,123.11,19617.0
2018-06-06 09:40:00,123.1,123.12,123.02,123.02,43226.0,123.1,123.12,123.02,123.02,43226.0
2018-06-06 09:45:00,123.01,123.13,123.01,123.12,32934.0,123.01,123.13,123.01,123.12,32934.0
2018-06-06 09:50:00,123.12,123.35,123.11,123.23,321562.0,123.12,123.35,123.11,123.23,321562.0
2018-06-06 09:55:00,123.23,123.28,123.21,123.23,32629.0,123.23,123.28,123.21,123.23,32629.0
2018-06-06 10:00:00,123.23,123.29,123.21,123.27,40304.0,123.23,123.29,123.21,123.27,40304.0
2018-06-06 10:05:00,123.26,123.34,123.25,123.26,34498.0,123.26,123.34,123.25,123.26,34498.0
2018-06-06 10:10:00,123.27,123.28,123.18,123.19,59886.0,123.27,123.28,123.18,123.19,59886.0
2018-06-06 10:15:00,123.2,123.25,123.2,123.23,17238.0,123.2,123.25,123.2,123.23,17238.0
2018-06-06 10:20:00,123.23,123.23,123.17,123.17,14513.0,123.23,123.23,123.17,123.17,14513.0
2018-06-06 10:25:00,123.18,123.18,123.09,123.14,43582.0,123.18,123.18,123.09,123.14,43582.0
2018-06-06 10:30:00,123.12,123.13,123.05,123.1,82501.0,123.12,123.13,123.05,123.1,82501.0
2018-06-06 10:35:00,123.11,123.11,123.06,123.1,20767.0,123.11,123.11,123.06,123.1,20767.0
2018-06-06 10:40:00,123.1,123.14,123.08,123.12,16765.0,123.1,123.14,123.08,123.12,16765.0
2018-06-06 10:45:00,123.12,123.16,123.12,123.14,18908.0,123.12,123.16,123.12,123.14,18908.0
2018-06-06 10:50:00,123.14,123.15,123.08,123.08,29055.0,123.14,123.15,123.08,123.08,29055.0
2018-06-06 10:55:00,123.09,123.12,123.06,123.09,33136.0,123.09,123.12,123.06,123.09,33136.0
2018-06-06 11:00:00,123.1,123.14,123.09,123.12,53146.0,123.1,123.14,123.09,123.12,53146.0
2018-06-06 11:05:00,123.12,123.15,123.09,123.14,36492.0,123.12,123.15,123.09,123.14,36492.0
2018-06-06 11:10:00,123.14,123.15,123.09,123.09,43525.0,123.14,123.15,123.09,123.09,43525.0
2018-06-06 11:15:00,123.09,123.12,123.07,123.1,32839.0,123.09,123.12,123.07,123.1,32839.0
2018-06-06 11:20:00,123.1,123.13,123.09,123.11,10467.0,123.1,123.13,123.09,123.11,10467.0
2018-06-06 11:25:00,123.12,123.13,123.09,123.12,16488.0,123.12,123.13,123.09,123.12,16488.0
2018-06-06 11:30:00,123.12,123.14,123.11,123.13,7794.0,123.12,123.14,123.11,123.13,7794.0
2018-06-06 11:35:00,123.13,123.17,123.11,123.16,13377.0,123.13,123.17,123.11,123.16,13377.0
2018-06-06 11:40:00,123.16,123.17,123.14,123.15,35792.0,123.16,123.17,123.14,123.15,35792.0
2018-06-06 11:45:00,123.15,123.22,123.15,123.21,42682.0,123.15,123.22,123.15,123.21,42682.0
2018-06-06 11:50:00,123.21,123.21,123.16,123.17,15283.0,123.21,123.21,123.16,123.17,15283.0
2018-06-06 11:55:00,123.17,123.17,123.12,123.16,15576.0,123.17,123.17,123.12,123.16,15576.0
2018-06-06 12:00:00,123.16,123.18,123.14,123.14,16432.0,123.16,123.18,123.14,123.14,16432.0
2018-06-06 12:05:00,123.15,123.15,123.1,123.11,11026.0,123.15,123.15,123.1,123.11,11026.0
2018-06-06 12:10:00,123.1,123.12,123.09,123.12,12840.0,123.1,123.12,123.09,123.12,12840.0
2018-06-06 12:15:00,123.11,123.14,123.1,123.1,7927.0,123.11,123.14,123.1,123.1,7927.0
2018-06-06 12:20:00,123.08,123.12,123.07,123.11,8583.0,123.08,123.12,123.07,123.11,8583.0
2018-06-06 12:25:00,123.09,123.1,123.07,123.1,6425.0,123.09,123.1,123.07,123.1,6425.0
2018-06-06 12:30:00,123.08,123.1,123.06,123.07,10970.0,123.08,123.1,123.06,123.07,10970.0
2018-06-06 12:35:00,123.08,123.09,123.06,123.09,6828.0,123.08,123.09,123.06,123.09,6828.0
2018-06-06 12:40:00,123.09,123.12,123.09,123.12,8372.0,123.09,123.12,123.09,123.12,8372.0
2018-06-06 12:45:00,123.13,123.13,123.09,123.13,6808.0,123.13,123.13,123.09,123.13,6808.0
2018-06-06 12:50:00,123.12,123.13,123.06,123.08,7920.0,123.12,123.13,123.06,123.08,7920.0
2018-06-06 12:55:00,123.09,123.1,122.9,122.94,168727.0,123.09,123.1,122.9,122.94,168727.0
2018-06-06 13:00:00,122.95,122.97,122.93,122.96,23719.0,122.95,122.97,122.93,122.96,23719.0
2018-06-06 13:05:00,122.95,122.99,122.95,122.96,11159.0,122.95,122.99,122.95,122.96,11159.0
2018-06-06 13:10:00,122.97,122.97,122.9,122.93,30921.0,122.97,122.97,122.9,122.93,30921.0
2018-06-06 13:15:00,122.94,122.96,122.92,122.95,25083.0,122.94,122.96,122.92,122.95,25083.0
2018-06-06 13:20:00,122.95,122.96,122.9,122.9,52996.0,122.95,122.96,122.9,122.9,52996.0
2018-06-06 13:25:00,122.9,122.91,122.87,122.91,46543.0,122.9,122.91,122.87,122.91,46543.0
2018-06-06 13:30:00,122.9,122.91,122.87,122.88,27657.0,122.9,122.91,122.87,122.88,27657.0
2018-06-06 13:35:00,122.88,122.88,122.84,122.87,12031.0,122.88,122.88,122.84,122.87,12031.0
2018-06-06 13:40:00,122.86,122.86,122.79,122.79,258787.0,122.86,122.86,122.79,122.79,258787.0
2018-06-06 13:45:00,122.79,122.79,122.77,122.79,36401.0,122.79,122.79,122.77,122.79,36401.0
2018-06-06 13:50:00,122.79,122.8,122.75,122.76,33697.0,122.79,122.8,122.75,122.76,33697.0
2018-06-06 13:55:00,122.76,122.76,122.63,122.72,429927.0,122.76,122.76,122.63,122.72,429927.0
2018-06-06 14:00:00,122.72,122.72,122.68,122.7,45923.0,122.72,122.72,122.68,122.7,45923.0
2018-06-06 14:05:00,122.71,122.75,122.7,122.74,22450.0,122.71,122.75,122.7,122.74,22450.0
2018-06-06 14:10:00,122.75,122.77,122.74,122.76,37742.0,122.75,122.77,122.74,122.76,37742.0
2018-06-06 14:15:00,122.76,122.79,122.74,122.78,19106.0,122.76,122.79,122.74,122.78,19106.0
2018-06-06 14:20:00,122.78,122.8,122.78,122.79,14528.0,122.78,122.8,122.78,122.79,14528.0
2018-06-06 14:25:00,122.79,122.8,122.77,122.79,20980.0,122.79,122.8,122.77,122.79,20980.0
2018-06-06 14:30:00,122.79,122.79,122.76,122.78,10004.0,122.79,122.79,122.76,122.78,10004.0
2018-06-06 14:35:00,122.78,122.8,122.77,122.79,55435.0,122.78,122.8,122.77,122.79,55435.0
2018-06-06 14:40:00,122.8,122.8,122.78,122.79,5987.0,122.8,122.8,122.78,122.79,5987.0
2018-06-06 14:45:00,122.79,122.82,122.78,122.82,8380.0,122.79,122.82,122.78,122.82,8380.0
2018-06-06 14:50:00,122.82,122.84,122.8,122.81,10475.0,122.82,122.84,122.8,122.81,10475.0
2018-06-06 14:55:00,122.81,122.82,122.78,122.78,27768.0,122.81,122.82,122.78,122.78,27768.0
2018-06-06 15:00:00,122.79,122.79,122.71,122.72,23897.0,122.79,122.79,122.71,122.72,23897.0
2018-06-06 15:05:00,122.72,122.75,122.71,122.74,84757.0,122.72,122.75,122.71,122.74,84757.0
2018-06-06 15:10:00,122.75,122.78,122.74,122.76,37095.0,122.75,122.78,122.74,122.76,37095.0
2018-06-06 15:15:00,122.76,122.77,122.74,122.75,10691.0,122.76,122.77,122.74,122.75,10691.0
2018-06-06 15:20:00,122.75,122.82,122.74,122.82,27715.0,122.75,122.82,122.74,122.82,27715.0
2018-06-06 15:25:00,122.82,122.84,122.81,122.83,27656.0,122.82,122.84,122.81,122.83,27656.0
2018-06-06 15:30:00,122.83,122.89,122.83,122.89,33683.0,122.83,122.89,122.83,122.89,33683.0
2018-06-06 15:35:00,122.88,122.89,122.85,122.86,50996.0,122.88,122.89,122.85,122.86,50996.0
2018-06-06 15:40:00,122.87,122.89,122.87,122.89,40840.0,122.87,122.89,122.87,122.89,40840.0
2018-06-06 15:45:00,122.89,122.89,122.86,122.87,89618.0,122.89,122.89,122.86,122.87,89618.0
2018-06-06 15:50:00,122.87,122.91,122.86,122.91,56160.0,122.87,122.91,122.86,122.91,56160.0
2018-06-06 15:55:00,122.9,122.91,122.87,122.9,92936.0,122.9,122.91,122.87,122.9,92936.0
2018-06-07 09:30:00,122.96,123.04,122.94,123.02,119166.0,122.96,123.04,122.94,123.02,119166.0
2018-06-07 09:35:00,123.01,123.05,123.0,123.0,36701.0,123.01,123.05,123.0,123.0,36701.0
2018-06-07 09:40:00,123.0,123.0,122.92,122.95,78931.0,123.0,123.0,122.92,122.95,78931.0
2018-06-07 09:45:00,122.95,122.95,122.76,122.78,60448.0,122.95,122.95,122.76,122.78,60448.0
2018-06-07 09:50:00,122.75,122.83,122.69,122.81,96887.0,122.75,122.83,122.69,122.81,96887.0
2018-06-07 09:55:00,122.81,122.86,122.79,122.81,53319.0,122.81,122.86,122.79,122.81,53319.0
2018-06-07 10:00:00,122.82,122.97,122.81,122.95,62688.0,122.82,122.97,122.81,122.95,62688.0
2018-06-07 10:05:00,122.95,122.95,122.89,122.89,26450.0,122.95,122.95,122.89,122.89,26450.0
2018-06-07 10:10:00,122.89,122.97,122.88,122.9,24765.0,122.89,122.97,122.88,122.9,24765.0
2018-06-07 10:15:00,122.91,122.93,122.89,122.9,27165.0,122.91,122.93,122.89,122.9,27165.0
2018-06-07 10:20:00,122.92,122.96,122.91,122.95,17790.0,122.92,122.96,122.91,122.95,17790.0
2018-06-07 10:25:00,122.95,123.01,122.93,122.97,39286.0,122.95,123.01,122.93,122.97,39286.0
2018-06-07 10:30:00,122.98,123.04,122.98,123.02,33537.0,122.98,123.04,122.98,123.02,33537.0
2018-06-07 10:35:00,123.02,123.02,122.97,122.98,26318.0,123.02,123.02,122.97,122.98,26318.0
2018-06-07 10:40:00,122.99,123.0,122.93,122.94,31168.0,122.99,123.0,122.93,122.94,31168.0
2018-06-07 10:45:00,122.94,122.96,122.93,122.95,10094.0,122.94,122.96,122.93,122.95,10094.0
2018-06-07 10:50:00,122.96,122.96,122.92,122.92,18840.0,122.96,122.96,122.92,122.92,18840.0
2018-06-07 10:55:00,122.93,122.97,122.91,122.97,22654.0,122.93,122.97,122.91,122.97,22654.0
2018-06-07 11:00:00,122.97,122.97,122.91,122.96,33149.0,122.97,122.97,122.91,122.96,33149.0
2018-06-07 11:05:00,122.96,123.0,122.93,123.0,16579.0,122.96,123.0,122.93,123.0,16579.0
2018-06-07 11:10:00,123.0,123.0,122.92,122.96,25761.0,123.0,123.0,122.92,122.96,25761.0
2018-06-07 11:15:00,122.96,122.99,122.95,122.96,16428.0,122.96,122.99,122.95,122.96,16428.0
2018-06-07 11:20:00,122.96,123.0,122.96,122.97,14235.0,122.96,123.0,122.96,122.97,14235.0
2018-06-07 11:25:00,122.97,123.02,122.94,122.99,24721.0,122.97,123.02,122.94,122.99,24721.0
2018-06-07 11:30:00,123.01,123.05,123.0,123.02,23408.0,123.01,123.05,123.0,123.02,23408.0
2018-06-07 11:35:00,123.01,123.03,122.99,123.01,9787.0,123.01,123.03,122.99,123.01,9787.0
2018-06-07 11:40:00,122.99,123.02,122.99,123.02,15518.0,122.99,123.02,122.99,123.02,15518.0
2018-06-07 11:45:00,123.02,123.03,122.99,123.0,12167.0,123.02,123.03,122.99,123.0,12167.0
2018-06-07 11:50:00,122.99,123.05,122.98,123.03,19205.0,122.99,123.05,122.98,123.03,19205.0
2018-06-07 11:55:00,123.02,123.03,122.99,122.99,24586.0,123.02,123.03,122.99,122.99,24586.0
2018-06-07 12:00:00,122.99,123.0,122.93,122.93,59053.0,122.99,123.0,122.93,122.93,59053.0
2018-06-07 12:05:00,122.93,122.95,122.9,122.94,21293.0,122.93,122.95,122.9,122.94,21293.0
2018-06-07 12:10:00,122.93,122.95,122.91,122.93,7374.0,122.93,122.95,122.91,122.93,7374.0
2018-06-07 12:15:00,122.93,122.96,122.92,122.94,11864.0,122.93,122.96,122.92,122.94,11864.0
2018-06-07 12:20:00,122.93,122.94,122.89,122.91,11832.0,122.93,122.94,122.89,122.91,11832.0
2018-06-07 12:25:00,122.91,122.93,122.9,122.91,11141.0,122.91,122.93,122.9,122.91,11141.0
2018-06-07 12:30:00,122.91,122.96,122.9,122.96,10475.0,122.91,122.96,122.9,122.96,10475.0
2018-06-07 12:35:00,122.96,122.99,122.94,122.94,16154.0,122.96,122.99,122.94,122.94,16154.0
2018-06-07 12:40:00,122.94,122.95,122.9,122.93,9274.0,122.94,122.95,122.9,122.93,9274.0
2018-06-07 12:45:00,122.92,122.98,122.92,122.97,14769.0,122.92,122.98,122.92,122.97,14769.0
2018-06-07 12:50:00,122.98,122.98,122.93,122.94,3872.0,122.98,122.98,122.93,122.94,3872.0
2018-06-07 12:55:00,122.95,122.96,122.93,122.95,14654.0,122.95,122.96,122.93,122.95,14654.0
2018-06-07 13:00:00,122.94,122.97,122.92,122.96,9756.0,122.94,122.97,122.92,122.96,9756.0
2018-06-07 13:05:00,122.97,122.99,122.95,122.96,10937.0,122.97,122.99,122.95,122.96,10937.0
2018-06-07 13:10:00,122.97,123.04,122.97,123.04,11033.0,122.97,123.04,122.97,123.04,11033.0
2018-06-07 13:15:00,123.05,123.08,123.03,123.08,18551.0,123.05,123.08,123.03,123.08,18551.0
2018-06-07 13:20:00,123.07,123.09,123.02,123.04,12733.0,123.07,123.09,123.02,123.04,12733.0
2018-06-07 13:25:00,123.04,123.06,123.03,123.06,24396.0,123.04,123.06,123.03,123.06,24396.0
2018-06-07 13:30:00,123.06,123.14,123.04,123.14,87498.0,123.06,123.14,123.04,123.14,87498.0
2018-06-07 13:35:00,123.14,123.15,122.97,122.99,141835.0,123.14,123.15,122.97,122.99,141835.0
2018-06-07 13:40:00,123.0,123.02,122.85,122.85,63583.0,123.0,123.02,122.85,122.85,63583.0
2018-06-07 13:45:00,122.85,122.93,122.84,122.91,50674.0,122.85,122.93,122.84,122.91,50674.0
2018-06-07 13:50:00,122.92,122.94,122.86,122.94,30818.0,122.92,122.94,122.86,122.94,30818.0
2018-06-07 13:55:00,122.94,122.94,122.91,122.92,23103.0,122.94,122.94,122.91,122.92,23103.0
2018-06-07 14:00:00,122.94,122.98,122.89,122.9,43011.0,122.94,122.98,122.89,122.9,43011.0
2018-06-07 14:05:00,122.9,122.95,122.89,122.92,13732.0,122.9,122.95,122.89,122.92,13732.0
2018-06-07 14:10:00,122.92,122.95,122.89,122.91,36070.0,122.92,122.95,122.89,122.91,36070.0
2018-06-07 14:15:00,122.91,122.91,122.87,122.87,22860.0,122.91,122.91,122.87,122.87,22860.0
2018-06-07 14:20:00,122.89,122.92,122.88,122.9,12176.0,122.89,122.92,122.88,122.9,12176.0
2018-06-07 14:25:00,122.92,122.99,122.9,122.94,28626.0,122.92,122.99,122.9,122.94,28626.0
2018-06-07 14:30:00,122.94,122.97,122.94,122.95,8583.0,122.94,122.97,122.94,122.95,8583.0
2018-06-07 14:35:00,122.95,122.95,122.92,122.95,35601.0,122.95,122.95,122.92,122.95,35601.0
2018-06-07 14:40:00,122.95,122.97,122.94,122.96,8302.0,122.95,122.97,122.94,122.96,8302.0
2018-06-07 14:45:00,122.95,122.95,122.89,122.9,30870.0,122.95,122.95,122.89,122.9,30870.0
2018-06-07 14:50:00,122.89,122.9,122.87,122.9,19492.0,122.89,122.9,122.87,122.9,19492.0
2018-06-07 14:55:00,122.89,122.91,122.88,122.89,6754.0,122.89,122.91,122.88,122.89,6754.0
2018-06-07 15:00:00,122.89,122.92,122.88,122.91,7907.0,122.89,122.92,122.88,122.91,7907.0
2018-06-07 15:05:00,122.91,122.94,122.89,122.93,26277.0,122.91,122.94,122.89,122.93,26277.0
2018-06-07 15:10:00,122.92,122.93,122.88,122.89,56054.0,122.92,122.93,122.88,122.89,56054.0
2018-06-07 15:15:00,122.88,122.92,122.88,122.91,9181.0,122.88,122.92,122.88,122.91,9181.0
2018-06-07 15:20:00,122.91,122.92,122.88,122.88,83075.0,122.91,122.92,122.88,122.88,83075.0
2018-06-07 15:25:00,122.89,122.92,122.88,122.91,11544.0,122.89,122.92,122.88,122.91,11544.0
2018-06-07 15:30:00,122.91,122.92,122.88,122.88,34621.0,122.91,122.92,122.88,122.88,34621.0
2018-06-07 15:35:00,122.89,122.93,122.88,122.93,55329.0,122.89,122.93,122.88,122.93,55329.0
2018-06-07 15:40:00,122.93,122.93,122.89,122.92,6866.0,122.93,122.93,122.89,122.92,6866.0
2018-06-07 15:45:00,122.92,122.97,122.92,122.95,60167.0,122.92,122.97,122.92,122.95,60167.0
2018-06-07 15:50:00,122.95,122.96,122.93,122.93,33730.0,122.95,122.96,122.93,122.93,33730.0
2018-06-07 15:55:00,122.93,122.93,122.87,122.87,137649.0,122.93,122.93,122.87,122.87,137649.0
2018-06-08 09:30:00,123.08,123.1,123.03,123.08,99789.0,123.08,123.1,123.03,123.08,99789.0
2018-06-08 09:35:00,123.08,123.09,123.06,123.07,40382.0,123.08,123.09,123.06,123.07,40382.0
2018-06-08 09:40:00,123.07,123.09,123.06,123.07,27672.0,123.07,123.09,123.06,123.07,27672.0
2018-06-08 09:45:00,123.07,123.09,123.06,123.07,23555.0,123.07,123.09,123.06,123.07,23555.0
2018-06-08 09:50:00,123.07,123.07,123.02,123.04,33957.0,123.07,123.07,123.02,123.04,33957.0
2018-06-08 09:55:00,123.04,123.05,123.03,123.03,11840.0,123.04,123.05,123.03,123.03,11840.0
2018-06-08 10:00:00,123.04,123.12,123.04,123.1,23306.0,123.04,123.12,123.04,123.1,23306.0
2018-06-08 10:05:00,123.1,123.1,123.05,123.06,19066.0,123.1,123.1,123.05,123.06,19066.0
2018-06-08 10:10:00,123.06,123.09,123.03,123.05,30927.0,123.06,123.09,123.03,123.05,30927.0
2018-06-08 10:15:00,123.07,123.11,123.06,123.1,22207.0,123.07,123.11,123.06,123.1,22207.0
2018-06-08 10:20:00,123.09,123.11,123.06,123.06,38172.0,123.09,123.11,123.06,123.06,38172.0
2018-06-08 10:25:00,123.06,123.09,123.05,123.08,13503.0,123.06,123.09,123.05,123.08,13503.0
2018-06-08 10:30:00,123.09,123.12,123.08,123.08,9738.0,123.09,123.12,123.08,123.08,9738.0
2018-06-08 10:35:00,123.08,123.08,123.04,123.05,16736.0,123.08,123.08,123.04,123.05,16736.0
2018-06-08 10:40:00,123.05,123.07,122.98,123.0,41998.0,123.05,123.07,122.98,123.0,41998.0
2018-06-08 10:45:00,122.99,123.02,122.98,123.0,24729.0,122.99,123.02,122.98,123.0,24729.0
2018-06-08 10:50:00,123.0,123.05,122.99,123.01,13268.0,123.0,123.05,122.99,123.01,13268.0
2018-06-08 10:55:00,123.01,123.05,122.99,123.05,29285.0,123.01,123.05,122.99,123.05,29285.0
2018-06-08 11:00:00,123.06,123.08,123.04,123.04,24572.0,123.06,123.08,123.04,123.04,24572.0
2018-06-08 11:05:00,123.03,123.04,122.98,122.99,30407.0,123.03,123.04,122.98,122.99,30407.0
2018-06-08 11:10:00,123.0,123.0,122.95,122.96,20435.0,123.0,123.0,122.95,122.96,20435.0
2018-06-08 11:15:00,122.95,123.01,122.94,122.98,34964.0,122.95,123.01,122.94,122.98,34964.0
2018-06-08 11:20:00,122.98,122.99,122.91,122.92,19116.0,122.98,122.99,122.91,122.92,19116.0
2018-06-08 11:25:00,122.92,122.97,122.91,122.96,58384.0,122.92,122.97,122.91,122.96,58384.0
2018-06-08 11:30:00,122.97,123.02,122.96,123.0,375571.0,122.97,123.02,122.96,123.0,375571.0
2018-06-08 11:35:00,123.01,123.03,123.0,123.0,15474.0,123.01,123.03,123.0,123.0,15474.0
2018-06-08 11:40:00,123.0,123.05,123.0,123.03,19129.0,123.0,123.05,123.0,123.03,19129.0
2018-06-08 11:45:00,123.04,123.06,123.01,123.03,18993.0,123.04,123.06,123.01,123.03,18993.0
2018-06-08 11:50:00,123.03,123.04,123.02,123.02,10696.0,123.03,123.04,123.02,123.02,10696.0
2018-06-08 11:55:00,123.03,123.05,123.01,123.05,17553.0,123.03,123.05,123.01,123.05,17553.0
2018-06-08 12:00:00,123.04,123.06,123.03,123.05,7251.0,123.04,123.06,123.03,123.05,7251.0
2018-06-08 12:05:00,123.05,123.07,123.04,123.05,10611.0,123.05,123.07,123.04,123.05,10611.0
2018-06-08 12:10:00,123.05,123.06,123.03,123.05,12774.0,123.05,123.06,123.03,123.05,12774.0
2018-06-08 12:15:00,123.04,123.08,123.03,123.06,215490.0,123.04,123.08,123.03,123.06,215490.0
2018-06-08 12:20:00,123.06,123.09,123.05,123.06,46937.0,123.06,123.09,123.05,123.06,46937.0
2018-06-08 12:25:00,123.05,123.05,122.98,123.0,36135.0,123.05,123.05,122.98,123.0,36135.0
2018-06-08 12:30:00,123.01,123.02,122.99,123.0,24022.0,123.01,123.02,122.99,123.0,24022.0
2018-06-08 12:35:00,123.0,123.02,122.99,123.0,19621.0,123.0,123.02,122.99,123.0,19621.0
2018-06-08 12:40:00,123.0,123.02,122.99,122.99,18460.0,123.0,123.02,122.99,122.99,18460.0
2018-06-08 12:45:00,123.0,123.02,123.0,123.02,9333.0,123.0,123.02,123.0,123.02,9333.0
2018-06-08 12:50:00,123.02,123.02,122.99,123.01,8294.0,123.02,123.02,122.99,123.01,8294.0
2018-06-08 12:55:00,123.01,123.01,122.98,122.98,10341.0,123.01,123.01,122.98,122.98,10341.0
2018-06-08 13:00:00,122.99,123.02,122.99,123.02,9966.0,122.99,123.02,122.99,123.02,9966.0
2018-06-08 13:05:00,123.01,123.03,123.01,123.02,7103.0,123.01,123.03,123.01,123.02,7103.0
2018-06-08 13:10:00,123.01,123.02,122.98,123.02,17859.0,123.01,123.02,122.98,123.02,17859.0
2018-06-08 13:15:00,123.01,123.03,123.0,123.02,18016.0,123.01,123.03,123.0,123.02,18016.0
2018-06-08 13:20:00,123.02,123.04,123.0,123.01,13746.0,123.02,123.04,123.0,123.01,13746.0
2018-06-08 13:25:00,123.01,123.06,123.01,123.02,28477.0,123.01,123.06,123.01,123.02,28477.0
2018-06-08 13:30:00,123.02,123.06,123.02,123.03,8247.0,123.02,123.06,123.02,123.03,8247.0
2018-06-08 13:35:00,123.02,123.04,123.01,123.03,8401.0,123.02,123.04,123.01,123.03,8401.0
2018-06-08 13:40:00,123.03,123.04,123.02,123.03,8084.0,123.03,123.04,123.02,123.03,8084.0
2018-06-08 13:45:00,123.04,123.05,123.03,123.05,6395.0,123.04,123.05,123.03,123.05,6395.0
2018-06-08 13:50:00,123.05,123.12,122.98,123.02,261211.0,123.05,123.12,122.98,123.02,261211.0
2018-06-08 13:55:00,123.03,123.06,123.02,123.03,29932.0,123.03,123.06,123.02,123.03,29932.0
2018-06-08 14:00:00,123.02,123.07,123.02,123.06,19222.0,123.02,123.07,123.02,123.06,19222.0
2018-06-08 14:05:00,123.06,123.1,123.05,123.06,21477.0,123.06,123.1,123.05,123.06,21477.0
2018-06-08 14:10:00,123.06,123.07,123.05,123.06,10338.0,123.06,123.07,123.05,123.06,10338.0
2018-06-08 14:15:00,123.06,123.07,123.04,123.05,36281.0,123.06,123.07,123.04,123.05,36281.0
2018-06-08 14:20:00,123.06,123.07,123.04,123.05,14912.0,123.06,123.07,123.04,123.05,14912.0
2018-06-08 14:25:00,123.06,123.06,123.02,123.04,27045.0,123.06,123.06,123.02,123.04,27045.0
2018-06-08 14:30:00,123.04,123.05,123.03,123.05,11073.0,123.04,123.05,123.03,123.05,11073.0
2018-06-08 14:35:00,123.05,123.05,123.02,123.04,10734.0,123.05,123.05,123.02,123.04,10734.0
2018-06-08 14:40:00,123.04,123.05,123.03,123.04,10511.0,123.04,123.05,123.03,123.04,10511.0
2018-06-08 14:45:00,123.04,123.05,123.03,123.04,12510.0,123.04,123.05,123.03,123.04,12510.0
2018-06-08 14:50:00,123.05,123.09,123.04,123.05,39597.0,123.05,123.09,123.04,123.05,39597.0
2018-06-08 14:55:00,123.05,123.05,123.03,123.05,14875.0,123.05,123.05,123.03,123.05,14875.0
2018-06-08 15:00:00,123.05,123.06,123.04,123.04,16895.0,123.05,123.06,123.04,123.04,16895.0
2018-06-08 15:05:00,123.05,123.05,123.03,123.05,22710.0,123.05,123.05,123.03,123.05,22710.0
2018-06-08 15:10:00,123.05,123.08,123.04,123.05,36031.0,123.05,123.08,123.04,123.05,36031.0
2018-06-08 15:15:00,123.05,123.07,123.04,123.07,14971.0,123.05,123.07,123.04,123.07,14971.0
2018-06-08 15:20:00,123.07,123.08,123.04,123.06,127021.0,123.07,123.08,123.04,123.06,127021.0
2018-06-08 15:25:00,123.06,123.09,123.05,123.07,23211.0,123.06,123.09,123.05,123.07,23211.0
2018-06-08 15:30:00,123.07,123.08,123.05,123.06,21089.0,123.07,123.08,123.05,123.06,21089.0
2018-06-08 15:35:00,123.06,123.07,123.05,123.06,17611.0,123.06,123.07,123.05,123.06,17611.0
2018-06-08 15:40:00,123.06,123.09,123.06,123.09,15138.0,123.06,123.09,123.06,123.09,15138.0
2018-06-08 15:45:00,123.09,123.09,123.04,123.04,105282.0,123.09,123.09,123.04,123.04,105282.0
2018-06-08 15:50:00,123.05,123.07,123.04,123.04,183483.0,123.05,123.07,123.04,123.04,183483.0
2018-06-08 15:55:00,123.05,123.08,123.01,123.02,295805.0,123.05,123.08,123.01,123.02,295805.0
2018-06-11 09:30:00,123.1,123.17,123.08,123.16,81815.0,123.1,123.17,123.08,123.16,81815.0
2018-06-11 09:35:00,123.17,123.19,123.14,123.18,49269.0,123.17,123.19,123.14,123.18,49269.0
2018-06-11 09:40:00,123.19,123.24,123.17,123.21,23451.0,123.19,123.24,123.17,123.21,23451.0
2018-06-11 09:45:00,123.21,123.24,123.18,123.21,24773.0,123.21,123.24,123.18,123.21,24773.0
2018-06-11 09:50:00,123.19,123.2,123.13,123.13,20807.0,123.19,123.2,123.13,123.13,20807.0
2018-06-11 09:55:00,123.14,123.17,123.13,123.16,31674.0,123.14,123.17,123.13,123.16,31674.0
2018-06-11 10:00:00,123.16,123.19,123.13,123.14,64725.0,123.16,123.19,123.13,123.14,64725.0
2018-06-11 10:05:00,123.15,123.16,123.07,123.09,30923.0,123.15,123.16,123.07,123.09,30923.0
2018-06-11 10:10:00,123.09,123.1,123.01,123.03,57038.0,123.09,123.1,123.01,123.03,57038.0
2018-06-11 10:15:00,123.03,123.11,123.02,123.11,57919.0,123.03,123.11,123.02,123.11,57919.0
2018-06-11 10:20:00,123.12,123.15,123.1,123.14,24371.0,123.12,123.15,123.1,123.14,24371.0
2018-06-11 10:25:00,123.14,123.18,123.13,123.14,29961.0,123.14,123.18,123.13,123.14,29961.0
2018-06-11 10:30:00,123.15,123.17,123.11,123.12,32488.0,123.15,123.17,123.11,123.12,32488.0
2018-06-11 10:35:00,123.12,123.14,123.11,123.12,26380.0,123.12,123.14,123.11,123.12,26380.0
2018-06-11 10:40:00,123.13,123.16,123.12,123.15,11433.0,123.13,123.16,123.12,123.15,11433.0
2018-06-11 10:45:00,123.14,123.23,123.14,123.21,26016.0,123.14,123.23,123.14,123.21,26016.0
2018-06-11 10:50:00,123.21,123.27,123.2,123.27,74040.0,123.21,123.27,123.2,123.27,74040.0
2018-06-11 10:55:00,123.26,123.26,123.21,123.24,22955.0,123.26,123.26,123.21,123.24,22955.0
2018-06-11 11:00:00,123.24,123.29,123.17,123.23,45297.0,123.24,123.29,123.17,123.23,45297.0
2018-06-11 11:05:00,123.24,123.27,123.24,123.26,20321.0,123.24,123.27,123.24,123.26,20321.0
2018-06-11 11:10:00,123.26,123.27,123.22,123.25,16968.0,123.26,123.27,123.22,123.25,16968.0
2018-06-11 11:15:00,123.25,123.42,123.24,123.34,347936.0,123.25,123.42,123.24,123.34,347936.0
2018-06-11 11:20:00,123.35,123.38,123.33,123.35,78126.0,123.35,123.38,123.33,123.35,78126.0
2018-06-11 11:25:00,123.36,123.36,123.29,123.31,65439.0,123.36,123.36,123.29,123.31,65439.0
2018-06-11 11:30:00,123.31,123.32,123.28,123.3,17149.0,123.31,123.32,123.28,123.3,17149.0
2018-06-11 11:35:00,123.3,123.33,123.3,123.32,11707.0,123.3,123.33,123.3,123.32,11707.0
2018-06-11 11:40:00,123.32,123.33,123.3,123.32,28142.0,123.32,123.33,123.3,123.32,28142.0
2018-06-11 11:45:00,123.32,123.33,123.28,123.29,29148.0,123.32,123.33,123.28,123.29,29148.0
2018-06-11 11:50:00,123.29,123.32,123.26,123.27,23201.0,123.29,123.32,123.26,123.27,23201.0
2018-06-11 11:55:00,123.27,123.29,123.26,123.28,10031.0,123.27,123.29,123.26,123.28,10031.0
2018-06-11 12:00:00,123.29,123.3,123.27,123.29,16934.0,123.29,123.3,123.27,123.29,16934.0
2018-06-11 12:05:00,123.29,123.29,123.24,123.25,19148.0,123.29,123.29,123.24,123.25,19148.0
2018-06-11 12:10:00,123.24,123.25,123.21,123.25,32622.0,123.24,123.25,123.21,123.25,32622.0
2018-06-11 12:15:00,123.25,123.25,123.21,123.22,16958.0,123.25,123.25,123.21,123.22,16958.0
2018-06-11 12:20:00,123.22,123.24,123.22,123.23,9756.0,123.22,123.24,123.22,123.23,9756.0
2018-06-11 12:25:00,123.22,123.23,123.19,123.2,7380.0,123.22,123.23,123.19,123.2,7380.0
2018-06-11 12:30:00,123.21,123.23,123.2,123.21,21871.0,123.21,123.23,123.2,123.21,21871.0
2018-06-11 12:35:00,123.22,123.22,123.18,123.22,21547.0,123.22,123.22,123.18,123.22,21547.0
2018-06-11 12:40:00,123.22,123.22,123.18,123.19,11036.0,123.22,123.22,123.18,123.19,11036.0
2018-06-11 12:45:00,123.19,123.22,123.19,123.22,33754.0,123.19,123.22,123.19,123.22,33754.0
2018-06-11 12:50:00,123.21,123.23,123.2,123.2,23748.0,123.21,123.23,123.2,123.2,23748.0
2018-06-11 12:55:00,123.21,123.21,123.18,123.19,12094.0,123.21,123.21,123.18,123.19,12094.0
2018-06-11 13:00:00,123.19,123.22,123.19,123.21,14973.0,123.19,123.22,123.19,123.21,14973.0
2018-06-11 13:05:00,123.22,123.23,123.19,123.21,25107.0,123.22,123.23,123.19,123.21,25107.0
2018-06-11 13:10:00,123.21,123.23,123.21,123.22,10344.0,123.21,123.23,123.21,123.22,10344.0
2018-06-11 13:15:00,123.21,123.22,123.12,123.14,50588.0,123.21,123.22,123.12,123.14,50588.0
2018-06-11 13:20:00,123.14,123.15,123.11,123.14,48511.0,123.14,123.15,123.11,123.14,48511.0
2018-06-11 13:25:00,123.13,123.14,123.06,123.11,40304.0,123.13,123.14,123.06,123.11,40304.0
2018-06-11 13:30:00,123.11,123.13,123.1,123.11,18917.0,123.11,123.13,123.1,123.11,18917.0
2018-06-11 13:35:00,123.11,123.16,123.11,123.15,18358.0,123.11,123.16,123.11,123.15,18358.0
2018-06-11 13:40:00,123.15,123.16,123.14,123.14,4802.0,123.15,123.16,123.14,123.14,4802.0
2018-06-11 13:45:00,123.14,123.16,123.12,123.13,10422.0,123.14,123.16,123.12,123.13,10422.0
2018-06-11 13:50:00,123.12,123.12,123.1,123.12,8423.0,123.12,123.12,123.1,123.12,8423.0
2018-06-11 13:55:00,123.13,123.13,123.11,123.11,23178.0,123.13,123.13,123.11,123.11,23178.0
2018-06-11 14:00:00,123.11,123.11,123.09,123.11,10453.0,123.11,123.11,123.09,123.11,10453.0
2018-06-11 14:05:00,123.1,123.15,123.1,123.14,11792.0,123.1,123.15,123.1,123.14,11792.0
2018-06-11 14:10:00,123.14,123.15,123.14,123.14,15449.0,123.14,123.15,123.14,123.14,15449.0
2018-06-11 14:15:00,123.15,123.16,123.14,123.16,13884.0,123.15,123.16,123.14,123.16,13884.0
2018-06-11 14:20:00,123.16,123.16,123.15,123.15,30092.0,123.16,123.16,123.15,123.15,30092.0
2018-06-11 14:25:00,123.15,123.16,123.15,123.16,21485.0,123.15,123.16,123.15,123.16,21485.0
2018-06-11 14:30:00,123.16,123.16,123.12,123.13,38853.0,123.16,123.16,123.12,123.13,38853.0
2018-06-11 14:35:00,123.13,123.15,123.12,123.14,14818.0,123.13,123.15,123.12,123.14,14818.0
2018-06-11 14:40:00,123.14,123.16,123.13,123.15,7882.0,123.14,123.16,123.13,123.15,7882.0
2018-06-11 14:45:00,123.16,123.17,123.14,123.15,10797.0,123.16,123.17,123.14,123.15,10797.0
2018-06-11 14:50:00,123.14,123.16,123.13,123.15,9961.0,123.14,123.16,123.13,123.15,9961.0
2018-06-11 14:55:00,123.15,123.17,123.14,123.16,21548.0,123.15,123.17,123.14,123.16,21548.0
2018-06-11 15:00:00,123.16,123.16,123.13,123.14,9533.0,123.16,123.16,123.13,123.14,9533.0
2018-06-11 15:05:00,123.14,123.15,123.13,123.15,10007.0,123.14,123.15,123.13,123.15,10007.0
2018-06-11 15:10:00,123.15,123.17,123.14,123.17,18624.0,123.15,123.17,123.14,123.17,18624.0
2018-06-11 15:15:00,123.17,123.17,123.16,123.17,9361.0,123.17,123.17,123.16,123.17,9361.0
2018-06-11 15:20:00,123.17,123.19,123.17,123.19,12805.0,123.17,123.19,123.17,123.19,12805.0
2018-06-11 15:25:00,123.19,123.21,123.19,123.2,13902.0,123.19,123.21,123.19,123.2,13902.0
2018-06-11 15:30:00,123.19,123.22,123.18,123.21,36276.0,123.19,123.22,123.18,123.21,36276.0
2018-06-11 15:35:00,123.21,123.21,123.17,123.19,22871.0,123.21,123.21,123.17,123.19,22871.0
2018-06-11 15:40:00,123.19,123.21,123.16,123.17,57541.0,123.19,123.21,123.16,123.17,57541.0
2018-06-11 15:45:00,123.17,123.19,123.16,123.19,116432.0,123.17,123.19,123.16,123.19,116432.0
2018-06-11 15:50:00,123.19,123.2,123.17,123.2,61433.0,123.19,123.2,123.17,123.2,61433.0
2018-06-11 15:55:00,123.19,123.22,123.18,123.21,185080.0,123.19,123.22,123.18,123.21,185080.0
2018-06-12 09:30:00,122.95,122.98,122.91,122.96,112469.0,122.95,122.98,122.91,122.96,112469.0
2018-06-12 09:35:00,122.96,123.02,122.94,123.01,56465.0,122.96,123.02,122.94,123.01,56465.0
2018-06-12 09:40:00,123.01,123.01,122.96,122.98,33875.0,123.01,123.01,122.96,122.98,33875.0
2018-06-12 09:45:00,122.99,123.02,122.96,122.97,33372.0,122.99,123.02,122.96,122.97,33372.0
2018-06-12 09:50:00,122.95,122.99,122.92,122.96,36024.0,122.95,122.99,122.92,122.96,36024.0
2018-06-12 09:55:00,122.96,123.18,122.95,123.02,232200.0,122.96,123.18,122.95,123.02,232200.0
2018-06-12 10:00:00,123.03,123.08,122.99,123.06,56049.0,123.03,123.08,122.99,123.06,56049.0
2018-06-12 10:05:00,123.06,123.07,123.0,123.03,45149.0,123.06,123.07,123.0,123.03,45149.0
2018-06-12 10:10:00,123.02,123.07,123.02,123.05,32717.0,123.02,123.07,123.02,123.05,32717.0
2018-06-12 10:15:00,123.04,123.07,123.03,123.04,47381.0,123.04,123.07,123.03,123.04,47381.0
2018-06-12 10:20:00,123.04,123.05,123.01,123.01,76539.0,123.04,123.05,123.01,123.01,76539.0
2018-06-12 10:25:00,123.01,123.02,122.95,122.95,31870.0,123.01,123.02,122.95,122.95,31870.0
2018-06-12 10:30:00,122.97,123.01,122.93,123.01,29001.0,122.97,123.01,122.93,123.01,29001.0
2018-06-12 10:35:00,123.01,123.07,123.0,123.04,141111.0,123.01,123.07,123.0,123.04,141111.0
2018-06-12 10:40:00,123.05,123.05,123.02,123.05,57331.0,123.05,123.05,123.02,123.05,57331.0
2018-06-12 10:45:00,123.04,123.1,123.04,123.1,50973.0,123.04,123.1,123.04,123.1,50973.0
2018-06-12 10:50:00,123.11,123.14,123.09,123.11,50030.0,123.11,123.14,123.09,123.11,50030.0
2018-06-12 10:55:00,123.11,123.11,123.08,123.11,57611.0,123.11,123.11,123.08,123.11,57611.0
2018-06-12 11:00:00,123.11,123.13,123.07,123.08,17310.0,123.11,123.13,123.07,123.08,17310.0
2018-06-12 11:05:00,123.07,123.07,123.01,123.01,27677.0,123.07,123.07,123.01,123.01,27677.0
2018-06-12 11:10:00,123.01,123.05,122.99,123.05,55609.0,123.01,123.05,122.99,123.05,55609.0
2018-06-12 11:15:00,123.05,123.08,123.05,123.08,20594.0,123.05,123.08,123.05,123.08,20594.0
2018-06-12 11:20:00,123.08,123.08,123.02,123.02,70551.0,123.08,123.08,123.02,123.02,70551.0
2018-06-12 11:25:00,123.01,123.05,123.0,123.04,31245.0,123.01,123.05,123.0,123.04,31245.0
2018-06-12 11:30:00,123.05,123.06,123.02,123.03,46010.0,123.05,123.06,123.02,123.03,46010.0
2018-06-12 11:35:00,123.02,123.05,123.02,123.03,21736.0,123.02,123.05,123.02,123.03,21736.0
2018-06-12 11:40:00,123.03,123.05,123.0,123.01,11745.0,123.03,123.05,123.0,123.01,11745.0
2018-06-12 11:45:00,123.02,123.02,122.95,122.98,19163.0,123.02,123.02,122.95,122.98,19163.0
2018-06-12 11:50:00,122.98,123.0,122.95,122.99,11767.0,122.98,123.0,122.95,122.99,11767.0
2018-06-12 11:55:00,122.99,123.0,122.97,122.98,10425.0,122.99,123.0,122.97,122.98,10425.0
2018-06-12 12:00:00,122.97,122.97,122.91,122.93,42290.0,122.97,122.97,122.91,122.93,42290.0
2018-06-12 12:05:00,122.93,122.99,122.92,122.95,75495.0,122.93,122.99,122.92,122.95,75495.0
2018-06-12 12:10:00,122.96,122.97,122.93,122.95,23052.0,122.96,122.97,122.93,122.95,23052.0
2018-06-12 12:15:00,122.96,122.96,122.92,122.92,17719.0,122.96,122.96,122.92,122.92,17719.0
2018-06-12 12:20:00,122.92,122.93,122.9,122.92,32735.0,122.92,122.93,122.9,122.92,32735.0
2018-06-12 12:25:00,122.91,122.93,122.9,122.9,52072.0,122.91,122.93,122.9,122.9,52072.0
2018-06-12 12:30:00,122.9,122.9,122.86,122.87,49147.0,122.9,122.9,122.86,122.87,49147.0
2018-06-12 12:35:00,122.88,122.91,122.87,122.91,24160.0,122.88,122.91,122.87,122.91,24160.0
2018-06-12 12:40:00,122.91,122.92,122.88,122.89,13187.0,122.91,122.92,122.88,122.89,13187.0
2018-06-12 12:45:00,122.89,122.9,122.87,122.88,39788.0,122.89,122.9,122.87,122.88,39788.0
2018-06-12 12:50:00,122.87,122.89,122.84,122.87,26754.0,122.87,122.89,122.84,122.87,26754.0
2018-06-12 12:55:00,122.88,122.88,122.83,122.84,41115.0,122.88,122.88,122.83,122.84,41115.0
2018-06-12 13:00:00,122.84,122.85,122.8,122.84,32350.0,122.84,122.85,122.8,122.84,32350.0
2018-06-12 13:05:00,122.84,122.85,122.82,122.83,10633.0,122.84,122.85,122.82,122.83,10633.0
2018-06-12 13:10:00,122.82,122.83,122.65,122.69,309071.0,122.82,122.83,122.65,122.69,309071.0
2018-06-12 13:15:00,122.69,122.71,122.64,122.65,83311.0,122.69,122.71,122.64,122.65,83311.0
2018-06-12 13:20:00,122.65,122.78,122.64,122.78,229380.0,122.65,122.78,122.64,122.78,229380.0
2018-06-12 13:25:00,122.77,122.79,122.74,122.76,30234.0,122.77,122.79,122.74,122.76,30234.0
2018-06-12 13:30:00,122.75,122.78,122.7,122.73,52358.0,122.75,122.78,122.7,122.73,52358.0
2018-06-12 13:35:00,122.73,122.8,122.71,122.79,444312.0,122.73,122.8,122.71,122.79,444312.0
2018-06-12 13:40:00,122.79,122.8,122.75,122.76,279260.0,122.79,122.8,122.75,122.76,279260.0
2018-06-12 13:45:00,122.76,122.84,122.76,122.83,35834.0,122.76,122.84,122.76,122.83,35834.0
2018-06-12 13:50:00,122.83,122.85,122.82,122.83,20881.0,122.83,122.85,122.82,122.83,20881.0
2018-06-12 13:55:00,122.84,122.85,122.79,122.8,11541.0,122.84,122.85,122.79,122.8,11541.0
2018-06-12 14:00:00,122.8,122.8,122.76,122.78,234904.0,122.8,122.8,122.76,122.78,234904.0
2018-06-12 14:05:00,122.79,122.79,122.76,122.76,48240.0,122.79,122.79,122.76,122.76,48240.0
2018-06-12 14:10:00,122.76,122.76,122.73,122.75,219967.0,122.76,122.76,122.73,122.75,219967.0
2018-06-12 14:15:00,122.75,122.79,122.73,122.79,77308.0,122.75,122.79,122.73,122.79,77308.0
2018-06-12 14:20:00,122.79,122.8,122.72,122.72,58657.0,122.79,122.8,122.72,122.72,58657.0
2018-06-12 14:25:00,122.72,122.75,122.7,122.74,15691.0,122.72,122.75,122.7,122.74,15691.0
2018-06-12 14:30:00,122.74,122.75,122.72,122.73,58925.0,122.74,122.75,122.72,122.73,58925.0
2018-06-12 14:35:00,122.73,122.74,122.71,122.72,27788.0,122.73,122.74,122.71,122.72,27788.0
2018-06-12 14:40:00,122.72,122.77,122.71,122.74,27139.0,122.72,122.77,122.71,122.74,27139.0
2018-06-12 14:45:00,122.74,122.76,122.73,122.74,14747.0,122.74,122.76,122.73,122.74,14747.0
2018-06-12 14:50:00,122.74,122.77,122.73,122.76,12811.0,122.74,122.77,122.73,122.76,12811.0
2018-06-12 14:55:00,122.76,122.78,122.73,122.75,98997.0,122.76,122.78,122.73,122.75,98997.0
2018-06-12 15:00:00,122.74,122.75,122.69,122.72,17605.0,122.74,122.75,122.69,122.72,17605.0
2018-06-12 15:05:00,122.73,122.74,122.71,122.73,35689.0,122.73,122.74,122.71,122.73,35689.0
2018-06-12 15:10:00,122.73,122.74,122.72,122.74,20320.0,122.73,122.74,122.72,122.74,20320.0
2018-06-12 15:15:00,122.74,122.77,122.73,122.75,42540.0,122.74,122.77,122.73,122.75,42540.0
2018-06-12 15:20:00,122.75,122.76,122.74,122.74,27888.0,122.75,122.76,122.74,122.74,27888.0
2018-06-12 15:25:00,122.74,122.78,122.74,122.76,32135.0,122.74,122.78,122.74,122.76,32135.0
2018-06-12 15:30:00,122.76,122.77,122.74,122.76,33626.0,122.76,122.77,122.74,122.76,33626.0
2018-06-12 15:35:00,122.75,122.77,122.74,122.74,44602.0,122.75,122.77,122.74,122.74,44602.0
2018-06-12 15:40:00,122.74,122.8,122.73,122.8,69934.0,122.74,122.8,122.73,122.8,69934.0
2018-06-12 15:45:00,122.8,122.81,122.79,122.8,56149.0,122.8,122.81,122.79,122.8,56149.0
2018-06-12 15:50:00,122.79,122.8,122.76,122.78,119930.0,122.79,122.8,122.76,122.78,119930.0
2018-06-12 15:55:00,122.79,122.83,122.79,122.82,238392.0,122.79,122.83,122.79,122.82,238392.0
2018-06-13 09:30:00,122.84,122.86,122.8,122.83,66004.0,122.84,122.86,122.8,122.83,66004.0
2018-06-13 09:35:00,122.82,122.84,122.8,122.81,51489.0,122.82,122.84,122.8,122.81,51489.0
2018-06-13 09:40:00,122.81,122.86,122.8,122.86,7454.0,122.81,122.86,122.8,122.86,7454.0
2018-06-13 09:45:00,122.85,122.87,122.82,122.85,19442.0,122.85,122.87,122.82,122.85,19442.0
2018-06-13 09:50:00,122.85,122.87,122.83,122.84,12700.0,122.85,122.87,122.83,122.84,12700.0
2018-06-13 09:55:00,122.84,122.85,122.8,122.8,15974.0,122.84,122.85,122.8,122.8,15974.0
2018-06-13 10:00:00,122.82,122.9,122.8,122.87,34517.0,122.82,122.9,122.8,122.87,34517.0
2018-06-13 10:05:00,122.87,122.87,122.81,122.82,16789.0,122.87,122.87,122.81,122.82,16789.0
2018-06-13 10:10:00,122.82,122.85,122.82,122.84,15642.0,122.82,122.85,122.82,122.84,15642.0
2018-06-13 10:15:00,122.85,122.86,122.82,122.82,27891.0,122.85,122.86,122.82,122.82,27891.0
2018-06-13 10:20:00,122.82,122.89,122.82,122.87,19082.0,122.82,122.89,122.82,122.87,19082.0
2018-06-13 10:25:00,122.87,122.87,122.84,122.85,11022.0,122.87,122.87,122.84,122.85,11022.0
2018-06-13 10:30:00,122.85,122.91,122.82,122.9,61475.0,122.85,122.91,122.82,122.9,61475.0
2018-06-13 10:35:00,122.91,122.92,122.88,122.88,16100.0,122.91,122.92,122.88,122.88,16100.0
2018-06-13 10:40:00,122.88,122.89,122.86,122.89,16177.0,122.88,122.89,122.86,122.89,16177.0
2018-06-13 10:45:00,122.9,122.9,122.86,122.86,13077.0,122.9,122.9,122.86,122.86,13077.0
2018-06-13 10:50:00,122.85,122.88,122.84,122.87,28204.0,122.85,122.88,122.84,122.87,28204.0
2018-06-13 10:55:00,122.87,122.89,122.84,122.87,24637.0,122.87,122.89,122.84,122.87,24637.0
2018-06-13 11:00:00,122.88,122.91,122.87,122.9,18110.0,122.88,122.91,122.87,122.9,18110.0
2018-06-13 11:05:00,122.91,122.92,122.89,122.9,15400.0,122.91,122.92,122.89,122.9,15400.0
2018-06-13 11:10:00,122.91,123.02,122.9,122.99,89941.0,122.91,123.02,122.9,122.99,89941.0
2018-06-13 11:15:00,122.99,123.01,122.96,122.97,36551.0,122.99,123.01,122.96,122.97,36551.0
2018-06-13 11:20:00,122.98,123.01,122.98,123.0,19715.0,122.98,123.01,122.98,123.0,19715.0
2018-06-13 11:25:00,123.01,123.02,122.99,123.02,18251.0,123.01,123.02,122.99,123.02,18251.0
2018-06-13 11:30:00,123.02,123.08,123.02,123.04,41788.0,123.02,123.08,123.02,123.04,41788.0
2018-06-13 11:35:00,123.04,123.06,123.0,123.02,32286.0,123.04,123.06,123.0,123.02,32286.0
2018-06-13 11:40:00,123.03,123.05,123.01,123.02,12527.0,123.03,123.05,123.01,123.02,12527.0
2018-06-13 11:45:00,123.01,123.02,122.99,123.0,7721.0,123.01,123.02,122.99,123.0,7721.0
2018-06-13 11:50:00,123.0,123.0,122.97,122.97,11367.0,123.0,123.0,122.97,122.97,11367.0
2018-06-13 11:55:00,122.97,122.98,122.93,122.96,39203.0,122.97,122.98,122.93,122.96,39203.0
2018-06-13 12:00:00,122.97,122.99,122.95,122.99,15211.0,122.97,122.99,122.95,122.99,15211.0
2018-06-13 12:05:00,122.98,123.0,122.97,122.99,13729.0,122.98,123.0,122.97,122.99,13729.0
2018-06-13 12:10:00,122.99,123.0,122.98,122.99,5873.0,122.99,123.0,122.98,122.99,5873.0
2018-06-13 12:15:00,122.99,123.03,122.99,123.01,19645.0,122.99,123.03,122.99,123.01,19645.0
2018-06-13 12:20:00,123.02,123.04,123.01,123.04,20576.0,123.02,123.04,123.01,123.04,20576.0
2018-06-13 12:25:00,123.03,123.04,123.0,123.01,14783.0,123.03,123.04,123.0,123.01,14783.0
2018-06-13 12:30:00,123.01,123.05,123.01,123.04,52232.0,123.01,123.05,123.01,123.04,52232.0
2018-06-13 12:35:00,123.05,123.06,123.03,123.05,26776.0,123.05,123.06,123.03,123.05,26776.0
2018-06-13 12:40:00,123.05,123.05,123.01,123.02,33605.0,123.05,123.05,123.01,123.02,33605.0
2018-06-13 12:45:00,123.03,123.03,122.98,122.99,54175.0,123.03,123.03,122.98,122.99,54175.0
2018-06-13 12:50:00,122.99,123.01,122.98,122.99,31489.0,122.99,123.01,122.98,122.99,31489.0
2018-06-13 12:55:00,123.0,123.01,122.99,123.0,11861.0,123.0,123.01,122.99,123.0,11861.0
2018-06-13 13:00:00,123.01,123.03,123.0,123.03,7450.0,123.01,123.03,123.0,123.03,7450.0
2018-06-13 13:05:00,123.03,123.03,122.98,122.99,15156.0,123.03,123.03,122.98,122.99,15156.0
2018-06-13 13:10:00,122.99,123.02,122.98,123.0,19195.0,122.99,123.02,122.98,123.0,19195.0
2018-06-13 13:15:00,123.01,123.03,122.99,123.0,52967.0,123.01,123.03,122.99,123.0,52967.0
2018-06-13 13:20:00,123.01,123.04,122.99,122.99,52787.0,123.01,123.04,122.99,122.99,52787.0
2018-06-13 13:25:00,122.99,123.0,122.95,122.96,74367.0,122.99,123.0,122.95,122.96,74367.0
2018-06-13 13:30:00,122.96,122.96,122.9,122.96,74206.0,122.96,122.96,122.9,122.96,74206.0
2018-06-13 13:35:00,122.95,122.98,122.95,122.95,32508.0,122.95,122.98,122.95,122.95,32508.0
2018-06-13 13:40:00,122.95,122.95,122.92,122.95,16902.0,122.95,122.95,122.92,122.95,16902.0
2018-06-13 13:45:00,122.95,122.97,122.94,122.97,16673.0,122.95,122.97,122.94,122.97,16673.0
2018-06-13 13:50:00,122.97,123.0,122.96,122.99,13206.0,122.97,123.0,122.96,122.99,13206.0
2018-06-13 13:55:00,122.99,123.03,122.94,122.96,57163.0,122.99,123.03,122.94,122.96,57163.0
2018-06-13 14:00:00,122.97,122.98,122.6,122.7,376074.0,122.97,122.98,122.6,122.7,376074.0
2018-06-13 14:05:00,122.71,122.78,122.57,122.65,237521.0,122.71,122.78,122.57,122.65,237521.0
2018-06-13 14:10:00,122.64,122.79,122.59,122.69,136390.0,122.64,122.79,122.59,122.69,136390.0
2018-06-13 14:15:00,122.68,122.74,122.6,122.69,140016.0,122.68,122.74,122.6,122.69,140016.0
2018-06-13 14:20:00,122.68,122.71,122.62,122.7,82753.0,122.68,122.71,122.62,122.7,82753.0
2018-06-13 14:25:00,122.69,122.69,122.55,122.59,72993.0,122.69,122.69,122.55,122.59,72993.0
2018-06-13 14:30:00,122.57,122.62,122.47,122.57,221068.0,122.57,122.62,122.47,122.57,221068.0
2018-06-13 14:35:00,122.55,122.66,122.5,122.66,83299.0,122.55,122.66,122.5,122.66,83299.0
2018-06-13 14:40:00,122.64,122.86,122.64,122.83,117931.0,122.64,122.86,122.64,122.83,117931.0
2018-06-13 14:45:00,122.83,122.83,122.7,122.76,33504.0,122.83,122.83,122.7,122.76,33504.0
2018-06-13 14:50:00,122.76,122.85,122.74,122.81,95482.0,122.76,122.85,122.74,122.81,95482.0
2018-06-13 14:55:00,122.82,123.34,122.81,123.14,502762.0,122.82,123.34,122.81,123.14,502762.0
2018-06-13 15:00:00,123.14,123.27,123.09,123.21,215046.0,123.14,123.27,123.09,123.21,215046.0
2018-06-13 15:05:00,123.21,123.29,123.01,123.02,138349.0,123.21,123.29,123.01,123.02,138349.0
2018-06-13 15:10:00,123.03,123.12,123.03,123.09,55679.0,123.03,123.12,123.03,123.09,55679.0
2018-06-13 15:15:00,123.1,123.15,123.02,123.11,75315.0,123.1,123.15,123.02,123.11,75315.0
2018-06-13 15:20:00,123.11,123.15,123.05,123.07,55035.0,123.11,123.15,123.05,123.07,55035.0
2018-06-13 15:25:00,123.07,123.09,123.05,123.07,79836.0,123.07,123.09,123.05,123.07,79836.0
2018-06-13 15:30:00,123.07,123.17,123.06,123.15,117365.0,123.07,123.17,123.06,123.15,117365.0
2018-06-13 15:35:00,123.16,123.24,123.15,123.17,103838.0,123.16,123.24,123.15,123.17,103838.0
2018-06-13 15:40:00,123.17,123.26,123.15,123.25,52472.0,123.17,123.26,123.15,123.25,52472.0
2018-06-13 15:45:00,123.24,123.27,123.16,123.18,61458.0,123.24,123.27,123.16,123.18,61458.0
2018-06-13 15:50:00,123.19,123.19,123.15,123.16,91571.0,123.19,123.19,123.15,123.16,91571.0
2018-06-13 15:55:00,123.17,123.22,123.16,123.17,262320.0,123.17,123.22,123.16,123.17,262320.0
2018-06-14 09:30:00,123.63,123.64,123.55,123.58,183407.0,123.63,123.64,123.55,123.58,183407.0
2018-06-14 09:35:00,123.59,123.63,123.56,123.61,119633.0,123.59,123.63,123.56,123.61,119633.0
2018-06-14 09:40:00,123.6,123.61,123.48,123.56,328113.0,123.6,123.61,123.48,123.56,328113.0
2018-06-14 09:45:00,123.55,123.58,123.51,123.52,119950.0,123.55,123.58,123.51,123.52,119950.0
2018-06-14 09:50:00,123.53,123.53,123.44,123.53,131338.0,123.53,123.53,123.44,123.53,131338.0
2018-06-14 09:55:00,123.53,123.55,123.48,123.49,77109.0,123.53,123.55,123.48,123.49,77109.0
2018-06-14 10:00:00,123.49,123.53,123.42,123.47,112422.0,123.49,123.53,123.42,123.47,112422.0
2018-06-14 10:05:00,123.47,123.47,123.35,123.36,110456.0,123.47,123.47,123.35,123.36,110456.0
2018-06-14 10:10:00,123.36,123.36,123.32,123.35,79552.0,123.36,123.36,123.32,123.35,79552.0
2018-06-14 10:15:00,123.35,123.46,123.34,123.46,94796.0,123.35,123.46,123.34,123.46,94796.0
2018-06-14 10:20:00,123.46,123.5,123.42,123.46,69295.0,123.46,123.5,123.42,123.46,69295.0
2018-06-14 10:25:00,123.45,123.49,123.44,123.45,87311.0,123.45,123.49,123.44,123.45,87311.0
2018-06-14 10:30:00,123.45,123.56,123.45,123.56,118797.0,123.45,123.56,123.45,123.56,118797.0
2018-06-14 10:35:00,123.56,123.66,123.55,123.59,109181.0,123.56,123.66,123.55,123.59,109181.0
2018-06-14 10:40:00,123.61,123.64,123.57,123.58,41619.0,123.61,123.64,123.57,123.58,41619.0
2018-06-14 10:45:00,123.58,123.68,123.58,123.67,24898.0,123.58,123.68,123.58,123.67,24898.0
2018-06-14 10:50:00,123.68,123.77,123.66,123.75,114727.0,123.68,123.77,123.66,123.75,114727.0
2018-06-14 10:55:00,123.76,123.86,123.74,123.83,105162.0,123.76,123.86,123.74,123.83,105162.0
2018-06-14 11:00:00,123.83,123.85,123.71,123.73,94746.0,123.83,123.85,123.71,123.73,94746.0
2018-06-14 11:05:00,123.72,123.72,123.64,123.67,90295.0,123.72,123.72,123.64,123.67,90295.0
2018-06-14 11:10:00,123.66,123.73,123.64,123.68,41796.0,123.66,123.73,123.64,123.68,41796.0
2018-06-14 11:15:00,123.69,123.69,123.61,123.64,88153.0,123.69,123.69,123.61,123.64,88153.0
2018-06-14 11:20:00,123.64,123.65,123.61,123.65,51769.0,123.64,123.65,123.61,123.65,51769.0
2018-06-14 11:25:00,123.65,123.73,123.65,123.72,45853.0,123.65,123.73,123.65,123.72,45853.0
2018-06-14 11:30:00,123.72,123.72,123.64,123.66,36284.0,123.72,123.72,123.64,123.66,36284.0
2018-06-14 11:35:00,123.66,123.66,123.62,123.63,20692.0,123.66,123.66,123.62,123.63,20692.0
2018-06-14 11:40:00,123.63,123.66,123.61,123.63,37991.0,123.63,123.66,123.61,123.63,37991.0
2018-06-14 11:45:00,123.62,123.63,123.54,123.59,53601.0,123.62,123.63,123.54,123.59,53601.0
2018-06-14 11:50:00,123.58,123.59,123.55,123.58,13515.0,123.58,123.59,123.55,123.58,13515.0
2018-06-14 11:55:00,123.57,123.6,123.55,123.58,29205.0,123.57,123.6,123.55,123.58,29205.0
2018-06-14 12:00:00,123.58,123.61,123.58,123.6,41351.0,123.58,123.61,123.58,123.6,41351.0
2018-06-14 12:05:00,123.59,123.6,123.51,123.51,26902.0,123.59,123.6,123.51,123.51,26902.0
2018-06-14 12:10:00,123.51,123.54,123.51,123.53,25267.0,123.51,123.54,123.51,123.53,25267.0
2018-06-14 12:15:00,123.52,123.54,123.5,123.54,31064.0,123.52,123.54,123.5,123.54,31064.0
2018-06-14 12:20:00,123.53,123.56,123.51,123.54,50126.0,123.53,123.56,123.51,123.54,50126.0
2018-06-14 12:25:00,123.54,123.57,123.51,123.51,37592.0,123.54,123.57,123.51,123.51,37592.0
2018-06-14 12:30:00,123.52,123.52,123.49,123.51,43390.0,123.52,123.52,123.49,123.51,43390.0
2018-06-14 12:35:00,123.51,123.51,123.47,123.5,23381.0,123.51,123.51,123.47,123.5,23381.0
2018-06-14 12:40:00,123.51,123.53,123.49,123.5,27752.0,123.51,123.53,123.49,123.5,27752.0
2018-06-14 12:45:00,123.5,123.53,123.49,123.53,32217.0,123.5,123.53,123.49,123.53,32217.0
2018-06-14 12:50:00,123.53,123.6,123.53,123.58,33669.0,123.53,123.6,123.53,123.58,33669.0
2018-06-14 12:55:00,123.58,123.59,123.54,123.55,90340.0,123.58,123.59,123.54,123.55,90340.0
2018-06-14 13:00:00,123.55,123.58,123.48,123.48,82924.0,123.55,123.58,123.48,123.48,82924.0
2018-06-14 13:05:00,123.48,123.52,123.48,123.5,44295.0,123.48,123.52,123.48,123.5,44295.0
2018-06-14 13:10:00,123.5,123.52,123.49,123.52,35588.0,123.5,123.52,123.49,123.52,35588.0
2018-06-14 13:15:00,123.51,123.53,123.49,123.52,35598.0,123.51,123.53,123.49,123.52,35598.0
2018-06-14 13:20:00,123.51,123.61,123.51,123.6,49256.0,123.51,123.61,123.51,123.6,49256.0
2018-06-14 13:25:00,123.6,123.64,123.59,123.6,56571.0,123.6,123.64,123.59,123.6,56571.0
2018-06-14 13:30:00,123.6,123.62,123.48,123.48,96184.0,123.6,123.62,123.48,123.48,96184.0
2018-06-14 13:35:00,123.48,123.5,123.41,123.42,44268.0,123.48,123.5,123.41,123.42,44268.0
2018-06-14 13:40:00,123.42,123.46,123.4,123.46,38368.0,123.42,123.46,123.4,123.46,38368.0
2018-06-14 13:45:00,123.46,123.46,123.41,123.42,37032.0,123.46,123.46,123.41,123.42,37032.0
2018-06-14 13:50:00,123.43,123.43,123.4,123.42,52740.0,123.43,123.43,123.4,123.42,52740.0
2018-06-14 13:55:00,123.43,123.45,123.41,123.43,42267.0,123.43,123.45,123.41,123.43,42267.0
2018-06-14 14:00:00,123.44,123.44,123.32,123.34,98256.0,123.44,123.44,123.32,123.34,98256.0
2018-06-14 14:05:00,123.34,123.39,123.34,123.38,70246.0,123.34,123.39,123.34,123.38,70246.0
2018-06-14 14:10:00,123.38,123.44,123.38,123.44,29079.0,123.38,123.44,123.38,123.44,29079.0
2018-06-14 14:15:00,123.44,123.44,123.38,123.39,43780.0,123.44,123.44,123.38,123.39,43780.0
2018-06-14 14:20:00,123.38,123.44,123.37,123.43,28171.0,123.38,123.44,123.37,123.43,28171.0
2018-06-14 14:25:00,123.43,123.45,123.38,123.39,26419.0,123.43,123.45,123.38,123.39,26419.0
2018-06-14 14:30:00,123.39,123.42,123.37,123.37,78879.0,123.39,123.42,123.37,123.37,78879.0
2018-06-14 14:35:00,123.37,123.42,123.36,123.42,47077.0,123.37,123.42,123.36,123.42,47077.0
2018-06-14 14:40:00,123.41,123.44,123.41,123.42,44409.0,123.41,123.44,123.41,123.42,44409.0
2018-06-14 14:45:00,123.42,123.44,123.38,123.43,32562.0,123.42,123.44,123.38,123.43,32562.0
2018-06-14 14:50:00,123.42,123.46,123.4,123.45,46768.0,123.42,123.46,123.4,123.45,46768.0
2018-06-14 14:55:00,123.46,123.47,123.43,123.45,29974.0,123.46,123.47,123.43,123.45,29974.0
2018-06-14 15:00:00,123.44,123.44,123.41,123.41,41801.0,123.44,123.44,123.41,123.41,41801.0
2018-06-14 15:05:00,123.42,123.5,123.42,123.5,60074.0,123.42,123.5,123.42,123.5,60074.0
2018-06-14 15:10:00,123.5,123.5,123.45,123.46,30673.0,123.5,123.5,123.45,123.46,30673.0
2018-06-14 15:15:00,123.46,123.52,123.46,123.48,43014.0,123.46,123.52,123.46,123.48,43014.0
2018-06-14 15:20:00,123.48,123.48,123.43,123.47,47101.0,123.48,123.48,123.43,123.47,47101.0
2018-06-14 15:25:00,123.46,123.46,123.41,123.45,79919.0,123.46,123.46,123.41,123.45,79919.0
2018-06-14 15:30:00,123.45,123.46,123.41,123.46,58784.0,123.45,123.46,123.41,123.46,58784.0
2018-06-14 15:35:00,123.46,123.5,123.45,123.48,92945.0,123.46,123.5,123.45,123.48,92945.0
2018-06-14 15:40:00,123.48,123.52,123.48,123.5,188451.0,123.48,123.52,123.48,123.5,188451.0
2018-06-14 15:45:00,123.49,123.51,123.48,123.48,102698.0,123.49,123.51,123.48,123.48,102698.0
2018-06-14 15:50:00,123.49,123.5,123.44,123.45,189997.0,123.49,123.5,123.44,123.45,189997.0
2018-06-14 15:55:00,123.44,123.45,123.38,123.4,534586.0,123.44,123.45,123.38,123.4,534586.0
2018-06-15 09:30:00,122.18,122.2,122.0,122.0,360821.0,122.18,122.2,122.0,122.0,360821.0
2018-06-15 09:35:00,122.01,122.04,121.73,121.85,715623.0,122.01,122.04,121.73,121.85,715623.0
2018-06-15 09:40:00,121.85,121.86,121.75,121.75,356081.0,121.85,121.86,121.75,121.75,356081.0
2018-06-15 09:45:00,121.75,121.82,121.7,121.81,256701.0,121.75,121.82,121.7,121.81,256701.0
2018-06-15 09:50:00,121.81,121.82,121.68,121.73,174326.0,121.81,121.82,121.68,121.73,174326.0
2018-06-15 09:55:00,121.72,121.72,121.6,121.62,231134.0,121.72,121.72,121.6,121.62,231134.0
2018-06-15 10:00:00,121.63,121.79,121.55,121.75,278215.0,121.63,121.79,121.55,121.75,278215.0
2018-06-15 10:05:00,121.75,121.85,121.73,121.77,139963.0,121.75,121.85,121.73,121.77,139963.0
2018-06-15 10:10:00,121.76,121.79,121.69,121.7,127843.0,121.76,121.79,121.69,121.7,127843.0
2018-06-15 10:15:00,121.7,121.71,121.59,121.6,137455.0,121.7,121.71,121.59,121.6,137455.0
2018-06-15 10:20:00,121.61,121.7,121.6,121.66,84968.0,121.61,121.7,121.6,121.66,84968.0
2018-06-15 10:25:00,121.66,121.67,121.63,121.64,134413.0,121.66,121.67,121.63,121.64,134413.0
2018-06-15 10:30:00,121.63,121.66,121.41,121.44,384236.0,121.63,121.66,121.41,121.44,384236.0
2018-06-15 10:35:00,121.43,121.43,121.34,121.37,333825.0,121.43,121.43,121.34,121.37,333825.0
2018-06-15 10:40:00,121.37,121.37,121.17,121.18,499442.0,121.37,121.37,121.17,121.18,499442.0
2018-06-15 10:45:00,121.18,121.34,121.12,121.33,669881.0,121.18,121.34,121.12,121.33,669881.0
2018-06-15 10:50:00,121.34,121.61,121.28,121.36,681723.0,121.34,121.61,121.28,121.36,681723.0
2018-06-15 10:55:00,121.36,121.38,121.28,121.32,107880.0,121.36,121.38,121.28,121.32,107880.0
2018-06-15 11:00:00,121.31,121.41,121.26,121.26,126209.0,121.31,121.41,121.26,121.26,126209.0
2018-06-15 11:05:00,121.25,121.42,121.25,121.42,132127.0,121.25,121.42,121.25,121.42,132127.0
2018-06-15 11:10:00,121.43,121.43,121.34,121.36,111398.0,121.43,121.43,121.34,121.36,111398.0
2018-06-15 11:15:00,121.37,121.38,121.31,121.32,60053.0,121.37,121.38,121.31,121.32,60053.0
2018-06-15 11:20:00,121.32,121.33,121.22,121.26,125756.0,121.32,121.33,121.22,121.26,125756.0
2018-06-15 11:25:00,121.25,121.31,121.25,121.3,44855.0,121.25,121.31,121.25,121.3,44855.0
2018-06-15 11:30:00,121.3,121.3,121.21,121.23,73342.0,121.3,121.3,121.21,121.23,73342.0
2018-06-15 11:35:00,121.23,121.23,121.12,121.15,118908.0,121.23,121.23,121.12,121.15,118908.0
2018-06-15 11:40:00,121.14,121.15,120.95,121.15,403437.0,121.14,121.15,120.95,121.15,403437.0
2018-06-15 11:45:00,121.15,121.18,121.1,121.12,187930.0,121.15,121.18,121.1,121.12,187930.0
2018-06-15 11:50:00,121.11,121.12,121.08,121.11,146285.0,121.11,121.12,121.08,121.11,146285.0
2018-06-15 11:55:00,121.11,121.12,121.06,121.07,55083.0,121.11,121.12,121.06,121.07,55083.0
2018-06-15 12:00:00,121.07,121.14,121.05,121.12,42631.0,121.07,121.14,121.05,121.12,42631.0
2018-06-15 12:05:00,121.13,121.13,121.04,121.12,52591.0,121.13,121.13,121.04,121.12,52591.0
2018-06-15 12:10:00,121.11,121.12,120.83,120.91,282388.0,121.11,121.12,120.83,120.91,282388.0
2018-06-15 12:15:00,120.91,121.1,120.9,121.09,94569.0,120.91,121.1,120.9,121.09,94569.0
2018-06-15 12:20:00,121.09,121.11,121.05,121.06,48306.0,121.09,121.11,121.05,121.06,48306.0
2018-06-15 12:25:00,121.06,121.11,121.05,121.1,55512.0,121.06,121.11,121.05,121.1,55512.0
2018-06-15 12:30:00,121.11,121.11,121.04,121.06,60158.0,121.11,121.11,121.04,121.06,60158.0
2018-06-15 12:35:00,121.06,121.22,121.05,121.13,248806.0,121.06,121.22,121.05,121.13,248806.0
2018-06-15 12:40:00,121.13,121.15,121.06,121.06,63043.0,121.13,121.15,121.06,121.06,63043.0
2018-06-15 12:45:00,121.06,121.07,121.01,121.05,41877.0,121.06,121.07,121.01,121.05,41877.0
2018-06-15 12:50:00,121.05,121.09,121.02,121.02,56610.0,121.05,121.09,121.02,121.02,56610.0
2018-06-15 12:55:00,121.02,121.03,120.91,120.94,88850.0,121.02,121.03,120.91,120.94,88850.0
2018-06-15 13:00:00,120.94,120.98,120.9,120.98,89047.0,120.94,120.98,120.9,120.98,89047.0
2018-06-15 13:05:00,120.98,121.05,120.97,121.05,80725.0,120.98,121.05,120.97,121.05,80725.0
2018-06-15 13:10:00,121.05,121.06,121.02,121.03,36776.0,121.05,121.06,121.02,121.03,36776.0
2018-06-15 13:15:00,121.03,121.04,120.97,120.98,34377.0,121.03,121.04,120.97,120.98,34377.0
2018-06-15 13:20:00,120.97,120.98,120.89,120.91,108317.0,120.97,120.98,120.89,120.91,108317.0
2018-06-15 13:25:00,120.91,120.99,120.84,120.89,143687.0,120.91,120.99,120.84,120.89,143687.0
2018-06-15 13:30:00,120.89,121.07,120.89,121.06,159038.0,120.89,121.07,120.89,121.06,159038.0
2018-06-15 13:35:00,121.06,121.12,121.05,121.09,61526.0,121.06,121.12,121.05,121.09,61526.0
2018-06-15 13:40:00,121.08,121.11,121.08,121.1,56069.0,121.08,121.11,121.08,121.1,56069.0
2018-06-15 13:45:00,121.1,121.12,121.08,121.09,28619.0,121.1,121.12,121.08,121.09,28619.0
2018-06-15 13:50:00,121.09,121.15,121.08,121.11,71175.0,121.09,121.15,121.08,121.11,71175.0
2018-06-15 13:55:00,121.11,121.19,121.11,121.16,52186.0,121.11,121.19,121.11,121.16,52186.0
2018-06-15 14:00:00,121.17,121.2,121.14,121.16,91905.0,121.17,121.2,121.14,121.16,91905.0
2018-06-15 14:05:00,121.16,121.16,121.13,121.16,67701.0,121.16,121.16,121.13,121.16,67701.0
2018-06-15 14:10:00,121.16,121.22,121.16,121.17,31705.0,121.16,121.22,121.16,121.17,31705.0
2018-06-15 14:15:00,121.18,121.22,121.17,121.21,28154.0,121.18,121.22,121.17,121.21,28154.0
2018-06-15 14:20:00,121.21,121.23,121.19,121.19,41473.0,121.21,121.23,121.19,121.19,41473.0
2018-06-15 14:25:00,121.19,121.2,121.15,121.16,26762.0,121.19,121.2,121.15,121.16,26762.0
2018-06-15 14:30:00,121.16,121.25,121.15,121.24,55843.0,121.16,121.25,121.15,121.24,55843.0
2018-06-15 14:35:00,121.24,121.26,121.2,121.23,66684.0,121.24,121.26,121.2,121.23,66684.0
2018-06-15 14:40:00,121.23,121.26,121.2,121.25,56243.0,121.23,121.26,121.2,121.25,56243.0
2018-06-15 14:45:00,121.25,121.26,121.19,121.2,72916.0,121.25,121.26,121.19,121.2,72916.0
2018-06-15 14:50:00,121.21,121.29,121.2,121.27,62358.0,121.21,121.29,121.2,121.27,62358.0
2018-06-15 14:55:00,121.27,121.28,121.24,121.24,36708.0,121.27,121.28,121.24,121.24,36708.0
2018-06-15 15:00:00,121.25,121.27,121.24,121.27,39369.0,121.25,121.27,121.24,121.27,39369.0
2018-06-15 15:05:00,121.27,121.27,121.19,121.23,68558.0,121.27,121.27,121.19,121.23,68558.0
2018-06-15 15:10:00,121.23,121.24,121.21,121.23,190103.0,121.23,121.24,121.21,121.23,190103.0
2018-06-15 15:15:00,121.22,121.27,121.22,121.25,43081.0,121.22,121.27,121.22,121.25,43081.0
2018-06-15 15:20:00,121.25,121.26,121.22,121.22,52448.0,121.25,121.26,121.22,121.22,52448.0
2018-06-15 15:25:00,121.23,121.26,121.21,121.21,56352.0,121.23,121.26,121.21,121.21,56352.0
2018-06-15 15:30:00,121.22,121.29,121.21,121.28,112189.0,121.22,121.29,121.21,121.28,112189.0
2018-06-15 15:35:00,121.29,121.3,121.26,121.3,75831.0,121.29,121.3,121.26,121.3,75831.0
2018-06-15 15:40:00,121.29,121.3,121.27,121.27,81058.0,121.29,121.3,121.27,121.27,81058.0
2018-06-15 15:45:00,121.27,121.29,121.23,121.28,106471.0,121.27,121.29,121.23,121.28,106471.0
2018-06-15 15:50:00,121.27,121.31,121.26,121.31,220122.0,121.27,121.31,121.26,121.31,220122.0
2018-06-15 15:55:00,121.31,121.33,121.29,121.32,408740.0,121.31,121.33,121.29,121.32,408740.0
2018-06-18 09:30:00,121.35,121.36,121.24,121.27,94144.0,121.35,121.36,121.24,121.27,94144.0
2018-06-18 09:35:00,121.27,121.36,121.25,121.27,62698.0,121.27,121.36,121.25,121.27,62698.0
2018-06-18 09:40:00,121.27,121.32,121.26,121.31,33418.0,121.27,121.32,121.26,121.31,33418.0
2018-06-18 09:45:00,121.32,121.38,121.29,121.3,83858.0,121.32,121.38,121.29,121.3,83858.0
2018-06-18 09:50:00,121.29,121.34,121.27,121.31,76897.0,121.29,121.34,121.27,121.31,76897.0
2018-06-18 09:55:00,121.3,121.34,121.25,121.34,33419.0,121.3,121.34,121.25,121.34,33419.0
2018-06-18 10:00:00,121.34,121.44,121.34,121.37,165686.0,121.34,121.44,121.34,121.37,165686.0
2018-06-18 10:05:00,121.37,121.38,121.3,121.31,41189.0,121.37,121.38,121.3,121.31,41189.0
2018-06-18 10:10:00,121.31,121.32,121.28,121.29,52717.0,121.31,121.32,121.28,121.29,52717.0
2018-06-18 10:15:00,121.29,121.32,121.26,121.28,43669.0,121.29,121.32,121.26,121.28,43669.0
2018-06-18 10:20:00,121.27,121.3,121.26,121.27,25458.0,121.27,121.3,121.26,121.27,25458.0
2018-06-18 10:25:00,121.26,121.26,121.14,121.19,88331.0,121.26,121.26,121.14,121.19,88331.0
2018-06-18 10:30:00,121.18,121.19,121.1,121.15,45753.0,121.18,121.19,121.1,121.15,45753.0
2018-06-18 10:35:00,121.15,121.18,121.14,121.18,37382.0,121.15,121.18,121.14,121.18,37382.0
2018-06-18 10:40:00,121.18,121.2,121.17,121.19,24482.0,121.18,121.2,121.17,121.19,24482.0
2018-06-18 10:45:00,121.19,121.24,121.18,121.2,58330.0,121.19,121.24,121.18,121.2,58330.0
2018-06-18 10:50:00,121.2,121.21,121.15,121.15,19854.0,121.2,121.21,121.15,121.15,19854.0
2018-06-18 10:55:00,121.15,121.18,121.14,121.14,19499.0,121.15,121.18,121.14,121.14,19499.0
2018-06-18 11:00:00,121.14,121.18,121.13,121.15,22799.0,121.14,121.18,121.13,121.15,22799.0
2018-06-18 11:05:00,121.15,121.18,121.13,121.17,37208.0,121.15,121.18,121.13,121.17,37208.0
2018-06-18 11:10:00,121.16,121.21,121.12,121.15,39813.0,121.16,121.21,121.12,121.15,39813.0
2018-06-18 11:15:00,121.15,121.19,121.14,121.17,21151.0,121.15,121.19,121.14,121.17,21151.0
2018-06-18 11:20:00,121.17,121.19,121.14,121.15,20065.0,121.17,121.19,121.14,121.15,20065.0
2018-06-18 11:25:00,121.16,121.2,121.15,121.19,19256.0,121.16,121.2,121.15,121.19,19256.0
2018-06-18 11:30:00,121.19,121.2,121.15,121.16,35184.0,121.19,121.2,121.15,121.16,35184.0
2018-06-18 11:35:00,121.15,121.17,121.12,121.12,71322.0,121.15,121.17,121.12,121.12,71322.0
2018-06-18 11:40:00,121.12,121.14,121.1,121.12,78699.0,121.12,121.14,121.1,121.12,78699.0
2018-06-18 11:45:00,121.12,121.15,121.1,121.11,72324.0,121.12,121.15,121.1,121.11,72324.0
2018-06-18 11:50:00,121.1,121.14,121.07,121.14,43399.0,121.1,121.14,121.07,121.14,43399.0
2018-06-18 11:55:00,121.13,121.13,121.09,121.1,9544.0,121.13,121.13,121.09,121.1,9544.0
2018-06-18 12:00:00,121.1,121.13,121.09,121.12,16820.0,121.1,121.13,121.09,121.12,16820.0
2018-06-18 12:05:00,121.13,121.15,121.11,121.15,32875.0,121.13,121.15,121.11,121.15,32875.0
2018-06-18 12:10:00,121.14,121.16,121.12,121.15,13410.0,121.14,121.16,121.12,121.15,13410.0
2018-06-18 12:15:00,121.14,121.15,121.1,121.14,16000.0,121.14,121.15,121.1,121.14,16000.0
2018-06-18 12:20:00,121.14,121.14,121.11,121.14,15353.0,121.14,121.14,121.11,121.14,15353.0
2018-06-18 12:25:00,121.13,121.14,121.11,121.11,5290.0,121.13,121.14,121.11,121.11,5290.0
2018-06-18 12:30:00,121.1,121.11,121.08,121.09,27588.0,121.1,121.11,121.08,121.09,27588.0
2018-06-18 12:35:00,121.09,121.11,121.08,121.08,30868.0,121.09,121.11,121.08,121.08,30868.0
2018-06-18 12:40:00,121.08,121.09,121.07,121.08,19514.0,121.08,121.09,121.07,121.08,19514.0
2018-06-18 12:45:00,121.08,121.11,121.08,121.11,12752.0,121.08,121.11,121.08,121.11,12752.0
2018-06-18 12:50:00,121.11,121.11,121.08,121.11,13582.0,121.11,121.11,121.08,121.11,13582.0
2018-06-18 12:55:00,121.11,121.12,121.09,121.12,8922.0,121.11,121.12,121.09,121.12,8922.0
2018-06-18 13:00:00,121.13,121.13,121.1,121.1,12173.0,121.13,121.13,121.1,121.1,12173.0
2018-06-18 13:05:00,121.1,121.11,121.08,121.09,14710.0,121.1,121.11,121.08,121.09,14710.0
2018-06-18 13:10:00,121.08,121.08,121.06,121.07,17846.0,121.08,121.08,121.06,121.07,17846.0
2018-06-18 13:15:00,121.08,121.1,121.01,121.07,44597.0,121.08,121.1,121.01,121.07,44597.0
2018-06-18 13:20:00,121.07,121.07,121.02,121.02,24960.0,121.07,121.07,121.02,121.02,24960.0
2018-06-18 13:25:00,121.03,121.06,120.99,121.04,38688.0,121.03,121.06,120.99,121.04,38688.0
2018-06-18 13:30:00,121.03,121.12,121.03,121.12,19610.0,121.03,121.12,121.03,121.12,19610.0
2018-06-18 13:35:00,121.12,121.16,121.12,121.13,45746.0,121.12,121.16,121.12,121.13,45746.0
2018-06-18 13:40:00,121.13,121.16,121.12,121.15,11191.0,121.13,121.16,121.12,121.15,11191.0
2018-06-18 13:45:00,121.15,121.19,121.14,121.15,15166.0,121.15,121.19,121.14,121.15,15166.0
2018-06-18 13:50:00,121.16,121.19,121.14,121.18,16549.0,121.16,121.19,121.14,121.18,16549.0
2018-06-18 13:55:00,121.18,121.22,121.17,121.22,14534.0,121.18,121.22,121.17,121.22,14534.0
2018-06-18 14:00:00,121.21,121.24,121.21,121.24,10973.0,121.21,121.24,121.21,121.24,10973.0
2018-06-18 14:05:00,121.24,121.35,121.22,121.29,190087.0,121.24,121.35,121.22,121.29,190087.0
2018-06-18 14:10:00,121.29,121.3,121.24,121.25,59090.0,121.29,121.3,121.24,121.25,59090.0
2018-06-18 14:15:00,121.25,121.25,121.24,121.25,8692.0,121.25,121.25,121.24,121.25,8692.0
2018-06-18 14:20:00,121.25,121.25,121.24,121.25,3111.0,121.25,121.25,121.24,121.25,3111.0
2018-06-18 14:25:00,121.25,121.28,121.24,121.28,26292.0,121.25,121.28,121.24,121.28,26292.0
2018-06-18 14:30:00,121.28,121.28,121.24,121.24,5783.0,121.28,121.28,121.24,121.24,5783.0
2018-06-18 14:35:00,121.23,121.24,121.17,121.21,16213.0,121.23,121.24,121.17,121.21,16213.0
2018-06-18 14:40:00,121.2,121.22,121.19,121.21,9916.0,121.2,121.22,121.19,121.21,9916.0
2018-06-18 14:45:00,121.21,121.21,121.19,121.21,8036.0,121.21,121.21,121.19,121.21,8036.0
2018-06-18 14:50:00,121.2,121.22,121.19,121.22,11937.0,121.2,121.22,121.19,121.22,11937.0
2018-06-18 14:55:00,121.22,121.22,121.19,121.19,11880.0,121.22,121.22,121.19,121.19,11880.0
2018-06-18 15:00:00,121.2,121.23,121.19,121.21,17847.0,121.2,121.23,121.19,121.21,17847.0
2018-06-18 15:05:00,121.21,121.21,121.2,121.21,12714.0,121.21,121.21,121.2,121.21,12714.0
2018-06-18 15:10:00,121.2,121.22,121.18,121.18,28272.0,121.2,121.22,121.18,121.18,28272.0
2018-06-18 15:15:00,121.19,121.2,121.18,121.18,7170.0,121.19,121.2,121.18,121.18,7170.0
2018-06-18 15:20:00,121.18,121.18,121.15,121.17,21358.0,121.18,121.18,121.15,121.17,21358.0
2018-06-18 15:25:00,121.16,121.16,121.14,121.14,35056.0,121.16,121.16,121.14,121.14,35056.0
2018-06-18 15:30:00,121.14,121.15,121.12,121.14,29230.0,121.14,121.15,121.12,121.14,29230.0
2018-06-18 15:35:00,121.14,121.15,121.11,121.15,54744.0,121.14,121.15,121.11,121.15,54744.0
2018-06-18 15:40:00,121.15,121.15,121.1,121.1,16042.0,121.15,121.15,121.1,121.1,16042.0
2018-06-18 15:45:00,121.1,121.11,121.09,121.1,29720.0,121.1,121.11,121.09,121.1,29720.0
2018-06-18 15:50:00,121.1,121.13,121.09,121.12,51573.0,121.1,121.13,121.09,121.12,51573.0
2018-06-18 15:55:00,121.12,121.14,121.1,121.12,109005.0,121.12,121.14,121.1,121.12,109005.0
2018-06-19 09:30:00,120.81,120.83,120.69,120.73,119303.0,120.81,120.83,120.69,120.73,119303.0
2018-06-19 09:35:00,120.73,120.74,120.68,120.71,25036.0,120.73,120.74,120.68,120.71,25036.0
2018-06-19 09:40:00,120.71,120.74,120.69,120.71,28354.0,120.71,120.74,120.69,120.71,28354.0
2018-06-19 09:45:00,120.72,120.78,120.69,120.72,48876.0,120.72,120.78,120.69,120.72,48876.0
2018-06-19 09:50:00,120.72,120.83,120.72,120.8,71478.0,120.72,120.83,120.72,120.8,71478.0
2018-06-19 09:55:00,120.81,120.97,120.79,120.9,80639.0,120.81,120.97,120.79,120.9,80639.0
2018-06-19 10:00:00,120.9,120.91,120.79,120.81,93421.0,120.9,120.91,120.79,120.81,93421.0
2018-06-19 10:05:00,120.81,120.82,120.73,120.77,67327.0,120.81,120.82,120.73,120.77,67327.0
2018-06-19 10:10:00,120.78,120.81,120.76,120.76,33158.0,120.78,120.81,120.76,120.76,33158.0
2018-06-19 10:15:00,120.77,120.78,120.71,120.71,65502.0,120.77,120.78,120.71,120.71,65502.0
2018-06-19 10:20:00,120.72,120.73,120.6,120.67,101958.0,120.72,120.73,120.6,120.67,101958.0
2018-06-19 10:25:00,120.67,120.67,120.63,120.64,33614.0,120.67,120.67,120.63,120.64,33614.0
2018-06-19 10:30:00,120.65,120.66,120.6,120.66,203549.0,120.65,120.66,120.6,120.66,203549.0
2018-06-19 10:35:00,120.65,120.67,120.64,120.67,17465.0,120.65,120.67,120.64,120.67,17465.0
2018-06-19 10:40:00,120.67,120.68,120.58,120.62,40198.0,120.67,120.68,120.58,120.62,40198.0
2018-06-19 10:45:00,120.62,120.67,120.61,120.67,75086.0,120.62,120.67,120.61,120.67,75086.0
2018-06-19 10:50:00,120.67,120.75,120.65,120.74,92498.0,120.67,120.75,120.65,120.74,92498.0
2018-06-19 10:55:00,120.74,120.75,120.65,120.7,33231.0,120.74,120.75,120.65,120.7,33231.0
2018-06-19 11:00:00,120.71,120.75,120.67,120.69,22026.0,120.71,120.75,120.67,120.69,22026.0
2018-06-19 11:05:00,120.7,120.72,120.68,120.71,35233.0,120.7,120.72,120.68,120.71,35233.0
2018-06-19 11:10:00,120.72,120.73,120.66,120.69,46701.0,120.72,120.73,120.66,120.69,46701.0
2018-06-19 11:15:00,120.7,120.78,120.69,120.76,45024.0,120.7,120.78,120.69,120.76,45024.0
2018-06-19 11:20:00,120.76,120.87,120.75,120.87,80806.0,120.76,120.87,120.75,120.87,80806.0
2018-06-19 11:25:00,120.87,120.88,120.79,120.8,31739.0,120.87,120.88,120.79,120.8,31739.0
2018-06-19 11:30:00,120.79,120.81,120.76,120.79,48080.0,120.79,120.81,120.76,120.79,48080.0
2018-06-19 11:35:00,120.79,120.91,120.76,120.9,58503.0,120.79,120.91,120.76,120.9,58503.0
2018-06-19 11:40:00,120.9,120.9,120.8,120.81,24666.0,120.9,120.9,120.8,120.81,24666.0
2018-06-19 11:45:00,120.81,120.84,120.79,120.8,16323.0,120.81,120.84,120.79,120.8,16323.0
2018-06-19 11:50:00,120.8,120.82,120.78,120.8,27790.0,120.8,120.82,120.78,120.8,27790.0
2018-06-19 11:55:00,120.8,120.85,120.8,120.84,32971.0,120.8,120.85,120.8,120.84,32971.0
2018-06-19 12:00:00,120.84,120.87,120.82,120.85,29847.0,120.84,120.87,120.82,120.85,29847.0
2018-06-19 12:05:00,120.85,120.9,120.84,120.89,20893.0,120.85,120.9,120.84,120.89,20893.0
2018-06-19 12:10:00,120.88,120.88,120.82,120.84,20254.0,120.88,120.88,120.82,120.84,20254.0
2018-06-19 12:15:00,120.84,120.85,120.8,120.85,30392.0,120.84,120.85,120.8,120.85,30392.0
2018-06-19 12:20:00,120.86,120.88,120.8,120.81,31623.0,120.86,120.88,120.8,120.81,31623.0
2018-06-19 12:25:00,120.81,120.82,120.78,120.79,5640.0,120.81,120.82,120.78,120.79,5640.0
2018-06-19 12:30:00,120.79,120.83,120.78,120.81,18730.0,120.79,120.83,120.78,120.81,18730.0
2018-06-19 12:35:00,120.81,120.84,120.81,120.82,16672.0,120.81,120.84,120.81,120.82,16672.0
2018-06-19 12:40:00,120.83,120.86,120.82,120.85,6837.0,120.83,120.86,120.82,120.85,6837.0
2018-06-19 12:45:00,120.84,120.88,120.84,120.84,7830.0,120.84,120.88,120.84,120.84,7830.0
2018-06-19 12:50:00,120.84,120.87,120.84,120.85,14910.0,120.84,120.87,120.84,120.85,14910.0
2018-06-19 12:55:00,120.85,120.88,120.84,120.87,15679.0,120.85,120.88,120.84,120.87,15679.0
2018-06-19 13:00:00,120.87,120.89,120.86,120.87,15321.0,120.87,120.89,120.86,120.87,15321.0
2018-06-19 13:05:00,120.88,120.95,120.87,120.94,51921.0,120.88,120.95,120.87,120.94,51921.0
2018-06-19 13:10:00,120.93,120.98,120.92,120.94,42395.0,120.93,120.98,120.92,120.94,42395.0
2018-06-19 13:15:00,120.95,121.03,120.94,120.98,34781.0,120.95,121.03,120.94,120.98,34781.0
2018-06-19 13:20:00,120.97,120.99,120.96,120.97,32815.0,120.97,120.99,120.96,120.97,32815.0
2018-06-19 13:25:00,120.98,120.98,120.88,120.89,63480.0,120.98,120.98,120.88,120.89,63480.0
2018-06-19 13:30:00,120.9,120.93,120.87,120.88,20073.0,120.9,120.93,120.87,120.88,20073.0
2018-06-19 13:35:00,120.89,120.92,120.88,120.9,68945.0,120.89,120.92,120.88,120.9,68945.0
2018-06-19 13:40:00,120.91,120.92,120.89,120.91,35801.0,120.91,120.92,120.89,120.91,35801.0
2018-06-19 13:45:00,120.9,120.9,120.83,120.84,18431.0,120.9,120.9,120.83,120.84,18431.0
2018-06-19 13:50:00,120.84,120.86,120.83,120.85,31664.0,120.84,120.86,120.83,120.85,31664.0
2018-06-19 13:55:00,120.85,120.87,120.83,120.86,6982.0,120.85,120.87,120.83,120.86,6982.0
2018-06-19 14:00:00,120.86,120.86,120.82,120.84,10013.0,120.86,120.86,120.82,120.84,10013.0
2018-06-19 14:05:00,120.84,120.88,120.84,120.87,5359.0,120.84,120.88,120.84,120.87,5359.0
2018-06-19 14:10:00,120.87,120.93,120.87,120.91,35924.0,120.87,120.93,120.87,120.91,35924.0
2018-06-19 14:15:00,120.9,120.97,120.9,120.95,46459.0,120.9,120.97,120.9,120.95,46459.0
2018-06-19 14:20:00,120.96,120.98,120.93,120.93,31084.0,120.96,120.98,120.93,120.93,31084.0
2018-06-19 14:25:00,120.92,120.95,120.87,120.9,19863.0,120.92,120.95,120.87,120.9,19863.0
2018-06-19 14:30:00,120.9,120.91,120.86,120.91,44208.0,120.9,120.91,120.86,120.91,44208.0
2018-06-19 14:35:00,120.91,120.93,120.86,120.86,22503.0,120.91,120.93,120.86,120.86,22503.0
2018-06-19 14:40:00,120.85,120.87,120.84,120.87,13284.0,120.85,120.87,120.84,120.87,13284.0
2018-06-19 14:45:00,120.87,120.87,120.84,120.84,10664.0,120.87,120.87,120.84,120.84,10664.0
2018-06-19 14:50:00,120.84,120.85,120.83,120.84,7814.0,120.84,120.85,120.83,120.84,7814.0
2018-06-19 14:55:00,120.83,120.85,120.8,120.83,24096.0,120.83,120.85,120.8,120.83,24096.0
2018-06-19 15:00:00,120.83,120.83,120.79,120.83,12406.0,120.83,120.83,120.79,120.83,12406.0
2018-06-19 15:05:00,120.82,120.82,120.79,120.8,6813.0,120.82,120.82,120.79,120.8,6813.0
2018-06-19 15:10:00,120.81,120.82,120.78,120.79,10027.0,120.81,120.82,120.78,120.79,10027.0
2018-06-19 15:15:00,120.79,120.85,120.78,120.85,13483.0,120.79,120.85,120.78,120.85,13483.0
2018-06-19 15:20:00,120.85,120.87,120.84,120.85,11625.0,120.85,120.87,120.84,120.85,11625.0
2018-06-19 15:25:00,120.85,120.9,120.85,120.9,21678.0,120.85,120.9,120.85,120.9,21678.0
2018-06-19 15:30:00,120.9,120.9,120.85,120.88,27385.0,120.9,120.9,120.85,120.88,27385.0
2018-06-19 15:35:00,120.87,120.88,120.87,120.87,15219.0,120.87,120.88,120.87,120.87,15219.0
2018-06-19 15:40:00,120.88,120.89,120.87,120.87,46684.0,120.88,120.89,120.87,120.87,46684.0
2018-06-19 15:45:00,120.87,120.89,120.86,120.87,86162.0,120.87,120.89,120.86,120.87,86162.0
2018-06-19 15:50:00,120.87,120.87,120.84,120.84,80702.0,120.87,120.87,120.84,120.84,80702.0
2018-06-19 15:55:00,120.83,120.85,120.82,120.83,216110.0,120.83,120.85,120.82,120.83,216110.0
2018-06-20 09:30:00,120.79,120.8,120.68,120.68,85438.0,120.79,120.8,120.68,120.68,85438.0
2018-06-20 09:35:00,120.69,120.73,120.65,120.71,79589.0,120.69,120.73,120.65,120.71,79589.0
2018-06-20 09:40:00,120.7,120.74,120.67,120.69,32492.0,120.7,120.74,120.67,120.69,32492.0
2018-06-20 09:45:00,120.69,120.72,120.65,120.7,44014.0,120.69,120.72,120.65,120.7,44014.0
2018-06-20 09:50:00,120.71,120.71,120.65,120.67,53107.0,120.71,120.71,120.65,120.67,53107.0
2018-06-20 09:55:00,120.67,120.74,120.67,120.7,76670.0,120.67,120.74,120.67,120.7,76670.0
2018-06-20 10:00:00,120.7,120.76,120.66,120.68,33220.0,120.7,120.76,120.66,120.68,33220.0
2018-06-20 10:05:00,120.68,120.72,120.67,120.69,28455.0,120.68,120.72,120.67,120.69,28455.0
2018-06-20 10:10:00,120.69,120.71,120.65,120.7,43533.0,120.69,120.71,120.65,120.7,43533.0
2018-06-20 10:15:00,120.7,120.74,120.68,120.73,25816.0,120.7,120.74,120.68,120.73,25816.0
2018-06-20 10:20:00,120.73,120.74,120.7,120.71,22379.0,120.73,120.74,120.7,120.71,22379.0
2018-06-20 10:25:00,120.72,120.74,120.67,120.72,42006.0,120.72,120.74,120.67,120.72,42006.0
2018-06-20 10:30:00,120.72,120.73,120.68,120.68,34931.0,120.72,120.73,120.68,120.68,34931.0
2018-06-20 10:35:00,120.68,120.71,120.65,120.66,22462.0,120.68,120.71,120.65,120.66,22462.0
2018-06-20 10:40:00,120.66,120.69,120.65,120.68,110687.0,120.66,120.69,120.65,120.68,110687.0
2018-06-20 10:45:00,120.68,120.7,120.66,120.7,23060.0,120.68,120.7,120.66,120.7,23060.0
2018-06-20 10:50:00,120.7,120.72,120.69,120.7,12661.0,120.7,120.72,120.69,120.7,12661.0
2018-06-20 10:55:00,120.71,120.72,120.68,120.68,12621.0,120.71,120.72,120.68,120.68,12621.0
2018-06-20 11:00:00,120.68,120.74,120.68,120.73,29750.0,120.68,120.74,120.68,120.73,29750.0
2018-06-20 11:05:00,120.74,120.81,120.73,120.75,78091.0,120.74,120.81,120.73,120.75,78091.0
2018-06-20 11:10:00,120.75,120.76,120.7,120.71,56508.0,120.75,120.76,120.7,120.71,56508.0
2018-06-20 11:15:00,120.7,120.75,120.68,120.75,41751.0,120.7,120.75,120.68,120.75,41751.0
2018-06-20 11:20:00,120.75,120.76,120.67,120.67,35157.0,120.75,120.76,120.67,120.67,35157.0
2018-06-20 11:25:00,120.66,120.68,120.63,120.68,13950.0,120.66,120.68,120.63,120.68,13950.0
2018-06-20 11:30:00,120.68,120.72,120.65,120.71,19370.0,120.68,120.72,120.65,120.71,19370.0
2018-06-20 11:35:00,120.7,120.74,120.69,120.71,28929.0,120.7,120.74,120.69,120.71,28929.0
2018-06-20 11:40:00,120.72,120.73,120.69,120.72,14974.0,120.72,120.73,120.69,120.72,14974.0
2018-06-20 11:45:00,120.72,120.72,120.67,120.7,23417.0,120.72,120.72,120.67,120.7,23417.0
2018-06-20 11:50:00,120.69,120.73,120.66,120.73,17918.0,120.69,120.73,120.66,120.73,17918.0
2018-06-20 11:55:00,120.71,120.73,120.69,120.73,13132.0,120.71,120.73,120.69,120.73,13132.0
2018-06-20 12:00:00,120.72,120.74,120.71,120.71,13233.0,120.72,120.74,120.71,120.71,13233.0
2018-06-20 12:05:00,120.72,120.72,120.64,120.69,51042.0,120.72,120.72,120.64,120.69,51042.0
2018-06-20 12:10:00,120.7,120.7,120.65,120.65,19310.0,120.7,120.7,120.65,120.65,19310.0
2018-06-20 12:15:00,120.65,120.69,120.65,120.67,22503.0,120.65,120.69,120.65,120.67,22503.0
2018-06-20 12:20:00,120.66,120.66,120.59,120.64,28844.0,120.66,120.66,120.59,120.64,28844.0
2018-06-20 12:25:00,120.64,120.66,120.61,120.62,28916.0,120.64,120.66,120.61,120.62,28916.0
2018-06-20 12:30:00,120.62,120.62,120.59,120.6,24816.0,120.62,120.62,120.59,120.6,24816.0
2018-06-20 12:35:00,120.61,120.62,120.6,120.62,9671.0,120.61,120.62,120.6,120.62,9671.0
2018-06-20 12:40:00,120.6,120.61,120.55,120.55,23096.0,120.6,120.61,120.55,120.55,23096.0
2018-06-20 12:45:00,120.55,120.57,120.53,120.55,42782.0,120.55,120.57,120.53,120.55,42782.0
2018-06-20 12:50:00,120.55,120.55,120.51,120.55,21222.0,120.55,120.55,120.51,120.55,21222.0
2018-06-20 12:55:00,120.55,120.6,120.54,120.58,38735.0,120.55,120.6,120.54,120.58,38735.0
2018-06-20 13:00:00,120.58,120.61,120.58,120.59,14519.0,120.58,120.61,120.58,120.59,14519.0
2018-06-20 13:05:00,120.59,120.61,120.57,120.59,17947.0,120.59,120.61,120.57,120.59,17947.0
2018-06-20 13:10:00,120.59,120.62,120.58,120.62,24086.0,120.59,120.62,120.58,120.62,24086.0
2018-06-20 13:15:00,120.62,120.62,120.59,120.61,29176.0,120.62,120.62,120.59,120.61,29176.0
2018-06-20 13:20:00,120.61,120.62,120.55,120.56,22399.0,120.61,120.62,120.55,120.56,22399.0
2018-06-20 13:25:00,120.55,120.55,120.52,120.53,30569.0,120.55,120.55,120.52,120.53,30569.0
2018-06-20 13:30:00,120.53,120.54,120.51,120.52,14547.0,120.53,120.54,120.51,120.52,14547.0
2018-06-20 13:35:00,120.52,120.55,120.51,120.51,32173.0,120.52,120.55,120.51,120.51,32173.0
2018-06-20 13:40:00,120.51,120.51,120.46,120.46,42019.0,120.51,120.51,120.46,120.46,42019.0
2018-06-20 13:45:00,120.47,120.47,120.38,120.41,91179.0,120.47,120.47,120.38,120.41,91179.0
2018-06-20 13:50:00,120.41,120.44,120.39,120.43,38011.0,120.41,120.44,120.39,120.43,38011.0
2018-06-20 13:55:00,120.43,120.45,120.38,120.41,28764.0,120.43,120.45,120.38,120.41,28764.0
2018-06-20 14:00:00,120.42,120.42,120.33,120.37,59932.0,120.42,120.42,120.33,120.37,59932.0
2018-06-20 14:05:00,120.37,120.4,120.36,120.36,56803.0,120.37,120.4,120.36,120.36,56803.0
2018-06-20 14:10:00,120.36,120.39,120.35,120.38,23692.0,120.36,120.39,120.35,120.38,23692.0
2018-06-20 14:15:00,120.38,120.38,120.36,120.38,38182.0,120.38,120.38,120.36,120.38,38182.0
2018-06-20 14:20:00,120.38,120.39,120.35,120.38,13983.0,120.38,120.39,120.35,120.38,13983.0
2018-06-20 14:25:00,120.38,120.38,120.35,120.35,10441.0,120.38,120.38,120.35,120.35,10441.0
2018-06-20 14:30:00,120.36,120.36,120.16,120.25,237919.0,120.36,120.36,120.16,120.25,237919.0
2018-06-20 14:35:00,120.25,120.25,120.17,120.17,66604.0,120.25,120.25,120.17,120.17,66604.0
2018-06-20 14:40:00,120.17,120.23,120.16,120.23,63349.0,120.17,120.23,120.16,120.23,63349.0
2018-06-20 14:45:00,120.23,120.26,120.22,120.23,25882.0,120.23,120.26,120.22,120.23,25882.0
2018-06-20 14:50:00,120.23,120.26,120.22,120.26,24414.0,120.23,120.26,120.22,120.26,24414.0
2018-06-20 14:55:00,120.26,120.28,120.23,120.27,19915.0,120.26,120.28,120.23,120.27,19915.0
2018-06-20 15:00:00,120.27,120.28,120.24,120.24,18868.0,120.27,120.28,120.24,120.24,18868.0
2018-06-20 15:05:00,120.24,120.29,120.23,120.29,98724.0,120.24,120.29,120.23,120.29,98724.0
2018-06-20 15:10:00,120.29,120.3,120.26,120.27,39864.0,120.29,120.3,120.26,120.27,39864.0
2018-06-20 15:15:00,120.26,120.27,120.19,120.21,42120.0,120.26,120.27,120.19,120.21,42120.0
2018-06-20 15:20:00,120.21,120.23,120.18,120.22,41285.0,120.21,120.23,120.18,120.22,41285.0
2018-06-20 15:25:00,120.22,120.22,120.18,120.21,34227.0,120.22,120.22,120.18,120.21,34227.0
2018-06-20 15:30:00,120.2,120.26,120.18,120.25,43488.0,120.2,120.26,120.18,120.25,43488.0
2018-06-20 15:35:00,120.26,120.26,120.23,120.24,28575.0,120.26,120.26,120.23,120.24,28575.0
2018-06-20 15:40:00,120.25,120.27,120.24,120.25,16502.0,120.25,120.27,120.24,120.25,16502.0
2018-06-20 15:45:00,120.25,120.27,120.23,120.27,90065.0,120.25,120.27,120.23,120.27,90065.0
2018-06-20 15:50:00,120.26,120.3,120.26,120.3,69306.0,120.26,120.3,120.26,120.3,69306.0
2018-06-20 15:55:00,120.29,120.3,120.25,120.26,224367.0,120.29,120.3,120.25,120.26,224367.0
2018-06-21 09:30:00,119.92,119.97,119.89,119.91,191208.0,119.92,119.97,119.89,119.91,191208.0
2018-06-21 09:35:00,119.91,119.99,119.89,119.97,117134.0,119.91,119.99,119.89,119.97,117134.0
2018-06-21 09:40:00,119.96,119.96,119.88,119.9,78306.0,119.96,119.96,119.88,119.9,78306.0
2018-06-21 09:45:00,119.9,119.92,119.83,119.85,59422.0,119.9,119.92,119.83,119.85,59422.0
2018-06-21 09:50:00,119.85,119.92,119.85,119.87,76434.0,119.85,119.92,119.85,119.87,76434.0
2018-06-21 09:55:00,119.86,119.88,119.82,119.86,121311.0,119.86,119.88,119.82,119.86,121311.0
2018-06-21 10:00:00,119.86,119.97,119.86,119.94,121554.0,119.86,119.97,119.86,119.94,121554.0
2018-06-21 10:05:00,119.94,119.95,119.87,119.9,59649.0,119.94,119.95,119.87,119.9,59649.0
2018-06-21 10:10:00,119.9,119.93,119.86,119.92,49207.0,119.9,119.93,119.86,119.92,49207.0
2018-06-21 10:15:00,119.92,119.93,119.87,119.91,222785.0,119.92,119.93,119.87,119.91,222785.0
2018-06-21 10:20:00,119.91,120.01,119.9,120.0,78995.0,119.91,120.01,119.9,120.0,78995.0
2018-06-21 10:25:00,120.01,120.02,119.97,119.98,111433.0,120.01,120.02,119.97,119.98,111433.0
2018-06-21 10:30:00,119.98,119.98,119.92,119.93,68188.0,119.98,119.98,119.92,119.93,68188.0
2018-06-21 10:35:00,119.93,120.07,119.91,120.03,115524.0,119.93,120.07,119.91,120.03,115524.0
2018-06-21 10:40:00,120.04,120.07,120.02,120.06,71732.0,120.04,120.07,120.02,120.06,71732.0
2018-06-21 10:45:00,120.06,120.11,120.02,120.03,93515.0,120.06,120.11,120.02,120.03,93515.0
2018-06-21 10:50:00,120.02,120.08,120.0,120.04,50563.0,120.02,120.08,120.0,120.04,50563.0
2018-06-21 10:55:00,120.06,120.08,120.0,120.01,55768.0,120.06,120.08,120.0,120.01,55768.0
2018-06-21 11:00:00,120.01,120.24,120.01,120.2,259114.0,120.01,120.24,120.01,120.2,259114.0
2018-06-21 11:05:00,120.17,120.17,120.11,120.12,103831.0,120.17,120.17,120.11,120.12,103831.0
2018-06-21 11:10:00,120.12,120.15,120.06,120.13,83472.0,120.12,120.15,120.06,120.13,83472.0
2018-06-21 11:15:00,120.13,120.14,120.08,120.1,59696.0,120.13,120.14,120.08,120.1,59696.0
2018-06-21 11:20:00,120.09,120.15,120.09,120.12,44387.0,120.09,120.15,120.09,120.12,44387.0
2018-06-21 11:25:00,120.11,120.13,120.07,120.09,24365.0,120.11,120.13,120.07,120.09,24365.0
2018-06-21 11:30:00,120.09,120.14,120.08,120.11,20497.0,120.09,120.14,120.08,120.11,20497.0
2018-06-21 11:35:00,120.1,120.11,120.09,120.09,13614.0,120.1,120.11,120.09,120.09,13614.0
2018-06-21 11:40:00,120.09,120.14,120.09,120.11,11631.0,120.09,120.14,120.09,120.11,11631.0
2018-06-21 11:45:00,120.12,120.13,120.07,120.07,15692.0,120.12,120.13,120.07,120.07,15692.0
2018-06-21 11:50:00,120.07,120.14,120.07,120.08,36933.0,120.07,120.14,120.07,120.08,36933.0
2018-06-21 11:55:00,120.08,120.09,120.02,120.07,44695.0,120.08,120.09,120.02,120.07,44695.0
2018-06-21 12:00:00,120.07,120.09,120.05,120.06,39376.0,120.07,120.09,120.05,120.06,39376.0
2018-06-21 12:05:00,120.06,120.09,120.06,120.09,25031.0,120.06,120.09,120.06,120.09,25031.0
2018-06-21 12:10:00,120.09,120.13,120.07,120.11,31964.0,120.09,120.13,120.07,120.11,31964.0
2018-06-21 12:15:00,120.12,120.14,120.11,120.12,12650.0,120.12,120.14,120.11,120.12,12650.0
2018-06-21 12:20:00,120.12,120.12,120.07,120.08,19845.0,120.12,120.12,120.07,120.08,19845.0
2018-06-21 12:25:00,120.09,120.13,120.09,120.11,17377.0,120.09,120.13,120.09,120.11,17377.0
2018-06-21 12:30:00,120.12,120.14,120.1,120.14,24284.0,120.12,120.14,120.1,120.14,24284.0
2018-06-21 12:35:00,120.13,120.22,120.13,120.2,51860.0,120.13,120.22,120.13,120.2,51860.0
2018-06-21 12:40:00,120.2,120.22,120.17,120.17,22406.0,120.2,120.22,120.17,120.17,22406.0
2018-06-21 12:45:00,120.17,120.21,120.17,120.21,22420.0,120.17,120.21,120.17,120.21,22420.0
2018-06-21 12:50:00,120.2,120.21,120.18,120.18,29941.0,120.2,120.21,120.18,120.18,29941.0
2018-06-21 12:55:00,120.17,120.23,120.17,120.21,64338.0,120.17,120.23,120.17,120.21,64338.0
2018-06-21 13:00:00,120.2,120.2,120.17,120.2,126774.0,120.2,120.2,120.17,120.2,126774.0
2018-06-21 13:05:00,120.2,120.24,120.17,120.22,27814.0,120.2,120.24,120.17,120.22,27814.0
2018-06-21 13:10:00,120.21,120.22,120.17,120.21,11702.0,120.21,120.22,120.17,120.21,11702.0
2018-06-21 13:15:00,120.2,120.23,120.19,120.21,17680.0,120.2,120.23,120.19,120.21,17680.0
2018-06-21 13:20:00,120.22,120.22,120.18,120.18,13372.0,120.22,120.22,120.18,120.18,13372.0
2018-06-21 13:25:00,120.19,120.22,120.13,120.18,46082.0,120.19,120.22,120.13,120.18,46082.0
2018-06-21 13:30:00,120.2,120.23,120.19,120.2,22116.0,120.2,120.23,120.19,120.2,22116.0
2018-06-21 13:35:00,120.21,120.24,120.19,120.24,15617.0,120.21,120.24,120.19,120.24,15617.0
2018-06-21 13:40:00,120.23,120.32,120.22,120.29,95028.0,120.23,120.32,120.22,120.29,95028.0
2018-06-21 13:45:00,120.3,120.3,120.27,120.27,26269.0,120.3,120.3,120.27,120.27,26269.0
2018-06-21 13:50:00,120.28,120.32,120.25,120.32,45197.0,120.28,120.32,120.25,120.32,45197.0
2018-06-21 13:55:00,120.3,120.31,120.26,120.26,15085.0,120.3,120.31,120.26,120.26,15085.0
2018-06-21 14:00:00,120.26,120.31,120.26,120.29,23080.0,120.26,120.31,120.26,120.29,23080.0
2018-06-21 14:05:00,120.3,120.32,120.28,120.31,6249.0,120.3,120.32,120.28,120.31,6249.0
2018-06-21 14:10:00,120.31,120.32,120.25,120.25,18279.0,120.31,120.32,120.25,120.25,18279.0
2018-06-21 14:15:00,120.26,120.26,120.21,120.22,13592.0,120.26,120.26,120.21,120.22,13592.0
2018-06-21 14:20:00,120.22,120.24,120.2,120.22,13698.0,120.22,120.24,120.2,120.22,13698.0
2018-06-21 14:25:00,120.22,120.23,120.19,120.2,20507.0,120.22,120.23,120.19,120.2,20507.0
2018-06-21 14:30:00,120.21,120.22,120.17,120.17,38858.0,120.21,120.22,120.17,120.17,38858.0
2018-06-21 14:35:00,120.18,120.19,120.13,120.18,50738.0,120.18,120.19,120.13,120.18,50738.0
2018-06-21 14:40:00,120.19,120.23,120.18,120.21,32583.0,120.19,120.23,120.18,120.21,32583.0
2018-06-21 14:45:00,120.21,120.23,120.18,120.18,28190.0,120.21,120.23,120.18,120.18,28190.0
2018-06-21 14:50:00,120.18,120.21,120.18,120.19,8297.0,120.18,120.21,120.18,120.19,8297.0
2018-06-21 14:55:00,120.2,120.2,120.17,120.19,11532.0,120.2,120.2,120.17,120.19,11532.0
2018-06-21 15:00:00,120.19,120.2,120.15,120.19,25801.0,120.19,120.2,120.15,120.19,25801.0
2018-06-21 15:05:00,120.19,120.19,120.14,120.16,51006.0,120.19,120.19,120.14,120.16,51006.0
2018-06-21 15:10:00,120.17,120.19,120.16,120.18,35464.0,120.17,120.19,120.16,120.18,35464.0
2018-06-21 15:15:00,120.19,120.22,120.18,120.2,12574.0,120.19,120.22,120.18,120.2,12574.0
2018-06-21 15:20:00,120.2,120.22,120.15,120.16,82042.0,120.2,120.22,120.15,120.16,82042.0
2018-06-21 15:25:00,120.15,120.16,120.11,120.13,28712.0,120.15,120.16,120.11,120.13,28712.0
2018-06-21 15:30:00,120.13,120.14,120.1,120.13,46417.0,120.13,120.14,120.1,120.13,46417.0
2018-06-21 15:35:00,120.13,120.14,120.1,120.11,27914.0,120.13,120.14,120.1,120.11,27914.0
2018-06-21 15:40:00,120.11,120.13,120.11,120.11,16655.0,120.11,120.13,120.11,120.11,16655.0
2018-06-21 15:45:00,120.12,120.15,120.11,120.14,30537.0,120.12,120.15,120.11,120.14,30537.0
2018-06-21 15:50:00,120.14,120.14,120.08,120.08,76713.0,120.14,120.14,120.08,120.08,76713.0
2018-06-21 15:55:00,120.09,120.1,120.06,120.07,82677.0,120.09,120.1,120.06,120.07,82677.0
2018-06-22 09:30:00,120.22,120.23,120.13,120.16,124216.0,120.22,120.23,120.13,120.16,124216.0
2018-06-22 09:35:00,120.16,120.17,120.1,120.1,69207.0,120.16,120.17,120.1,120.1,69207.0
2018-06-22 09:40:00,120.11,120.21,120.1,120.18,80567.0,120.11,120.21,120.1,120.18,80567.0
2018-06-22 09:45:00,120.18,120.27,120.18,120.25,50210.0,120.18,120.27,120.18,120.25,50210.0
2018-06-22 09:50:00,120.25,120.25,120.21,120.23,73629.0,120.25,120.25,120.21,120.23,73629.0
2018-06-22 09:55:00,120.23,120.25,120.17,120.25,38112.0,120.23,120.25,120.17,120.25,38112.0
2018-06-22 10:00:00,120.25,120.29,120.2,120.29,59571.0,120.25,120.29,120.2,120.29,59571.0
2018-06-22 10:05:00,120.3,120.3,120.24,120.25,18745.0,120.3,120.3,120.24,120.25,18745.0
2018-06-22 10:10:00,120.25,120.34,120.25,120.29,22010.0,120.25,120.34,120.25,120.29,22010.0
2018-06-22 10:15:00,120.3,120.31,120.27,120.28,40534.0,120.3,120.31,120.27,120.28,40534.0
2018-06-22 10:20:00,120.27,120.28,120.2,120.23,48041.0,120.27,120.28,120.2,120.23,48041.0
2018-06-22 10:25:00,120.23,120.27,120.19,120.25,40578.0,120.23,120.27,120.19,120.25,40578.0
2018-06-22 10:30:00,120.25,120.31,120.2,120.31,26937.0,120.25,120.31,120.2,120.31,26937.0
2018-06-22 10:35:00,120.31,120.38,120.29,120.38,33342.0,120.31,120.38,120.29,120.38,33342.0
2018-06-22 10:40:00,120.38,120.39,120.35,120.36,31070.0,120.38,120.39,120.35,120.36,31070.0
2018-06-22 10:45:00,120.37,120.4,120.32,120.34,47797.0,120.37,120.4,120.32,120.34,47797.0
2018-06-22 10:50:00,120.34,120.35,120.29,120.34,37837.0,120.34,120.35,120.29,120.34,37837.0
2018-06-22 10:55:00,120.34,120.35,120.26,120.26,30174.0,120.34,120.35,120.26,120.26,30174.0
2018-06-22 11:00:00,120.27,120.3,120.24,120.29,49186.0,120.27,120.3,120.24,120.29,49186.0
2018-06-22 11:05:00,120.3,120.32,120.24,120.25,25434.0,120.3,120.32,120.24,120.25,25434.0
2018-06-22 11:10:00,120.25,120.26,120.22,120.25,16068.0,120.25,120.26,120.22,120.25,16068.0
2018-06-22 11:15:00,120.26,120.27,120.21,120.22,11015.0,120.26,120.27,120.21,120.22,11015.0
2018-06-22 11:20:00,120.23,120.31,120.23,120.29,24075.0,120.23,120.31,120.23,120.29,24075.0
2018-06-22 11:25:00,120.29,120.31,120.24,120.24,34573.0,120.29,120.31,120.24,120.24,34573.0
2018-06-22 11:30:00,120.24,120.28,120.23,120.27,22786.0,120.24,120.28,120.23,120.27,22786.0
2018-06-22 11:35:00,120.27,120.28,120.23,120.24,21046.0,120.27,120.28,120.23,120.24,21046.0
2018-06-22 11:40:00,120.24,120.28,120.23,120.26,20538.0,120.24,120.28,120.23,120.26,20538.0
2018-06-22 11:45:00,120.26,120.28,120.19,120.2,26132.0,120.26,120.28,120.19,120.2,26132.0
2018-06-22 11:50:00,120.2,120.2,120.14,120.2,21611.0,120.2,120.2,120.14,120.2,21611.0
2018-06-22 11:55:00,120.21,120.22,120.15,120.17,26961.0,120.21,120.22,120.15,120.17,26961.0
2018-06-22 12:00:00,120.17,120.19,120.16,120.18,18220.0,120.17,120.19,120.16,120.18,18220.0
2018-06-22 12:05:00,120.17,120.21,120.16,120.2,11234.0,120.17,120.21,120.16,120.2,11234.0
2018-06-22 12:10:00,120.2,120.22,120.2,120.21,16227.0,120.2,120.22,120.2,120.21,16227.0
2018-06-22 12:15:00,120.21,120.22,120.19,120.21,56835.0,120.21,120.22,120.19,120.21,56835.0
2018-06-22 12:20:00,120.21,120.22,120.2,120.21,151704.0,120.21,120.22,120.2,120.21,151704.0
2018-06-22 12:25:00,120.21,120.24,120.21,120.22,13665.0,120.21,120.24,120.21,120.22,13665.0
2018-06-22 12:30:00,120.22,120.25,120.22,120.24,44627.0,120.22,120.25,120.22,120.24,44627.0
2018-06-22 12:35:00,120.24,120.25,120.22,120.23,28894.0,120.24,120.25,120.22,120.23,28894.0
2018-06-22 12:40:00,120.22,120.25,120.22,120.23,55643.0,120.22,120.25,120.22,120.23,55643.0
2018-06-22 12:45:00,120.24,120.25,120.23,120.25,59260.0,120.24,120.25,120.23,120.25,59260.0
2018-06-22 12:50:00,120.26,120.26,120.23,120.24,125557.0,120.26,120.26,120.23,120.24,125557.0
2018-06-22 12:55:00,120.24,120.25,120.17,120.19,79629.0,120.24,120.25,120.17,120.19,79629.0
2018-06-22 13:00:00,120.19,120.21,120.16,120.17,21315.0,120.19,120.21,120.16,120.17,21315.0
2018-06-22 13:05:00,120.17,120.18,120.15,120.18,10308.0,120.17,120.18,120.15,120.18,10308.0
2018-06-22 13:10:00,120.18,120.21,120.17,120.2,10210.0,120.18,120.21,120.17,120.2,10210.0
2018-06-22 13:15:00,120.2,120.21,120.19,120.2,13020.0,120.2,120.21,120.19,120.2,13020.0
2018-06-22 13:20:00,120.22,120.31,120.2,120.29,38301.0,120.22,120.31,120.2,120.29,38301.0
2018-06-22 13:25:00,120.29,120.3,120.19,120.21,24960.0,120.29,120.3,120.19,120.21,24960.0
2018-06-22 13:30:00,120.21,120.22,120.17,120.19,115236.0,120.21,120.22,120.17,120.19,115236.0
2018-06-22 13:35:00,120.19,120.2,120.17,120.17,31273.0,120.19,120.2,120.17,120.17,31273.0
2018-06-22 13:40:00,120.17,120.2,120.17,120.2,53147.0,120.17,120.2,120.17,120.2,53147.0
2018-06-22 13:45:00,120.2,120.2,120.19,120.2,31941.0,120.2,120.2,120.19,120.2,31941.0
2018-06-22 13:50:00,120.2,120.22,120.18,120.22,54645.0,120.2,120.22,120.18,120.22,54645.0
2018-06-22 13:55:00,120.23,120.23,120.21,120.23,5804.0,120.23,120.23,120.21,120.23,5804.0
2018-06-22 14:00:00,120.24,120.26,120.21,120.21,12686.0,120.24,120.26,120.21,120.21,12686.0
2018-06-22 14:05:00,120.22,120.23,120.2,120.21,6097.0,120.22,120.23,120.2,120.21,6097.0
2018-06-22 14:10:00,120.21,120.21,120.18,120.2,18071.0,120.21,120.21,120.18,120.2,18071.0
2018-06-22 14:15:00,120.21,120.21,120.18,120.2,6202.0,120.21,120.21,120.18,120.2,6202.0
2018-06-22 14:20:00,120.21,120.26,120.21,120.23,15022.0,120.21,120.26,120.21,120.23,15022.0
2018-06-22 14:25:00,120.24,120.25,120.22,120.23,7851.0,120.24,120.25,120.22,120.23,7851.0
2018-06-22 14:30:00,120.24,120.26,120.23,120.24,12350.0,120.24,120.26,120.23,120.24,12350.0
2018-06-22 14:35:00,120.25,120.29,120.24,120.29,10290.0,120.25,120.29,120.24,120.29,10290.0
2018-06-22 14:40:00,120.28,120.3,120.28,120.29,18536.0,120.28,120.3,120.28,120.29,18536.0
2018-06-22 14:45:00,120.29,120.29,120.26,120.28,8936.0,120.29,120.29,120.26,120.28,8936.0
2018-06-22 14:50:00,120.28,120.3,120.28,120.3,6450.0,120.28,120.3,120.28,120.3,6450.0
2018-06-22 14:55:00,120.3,120.3,120.27,120.28,17465.0,120.3,120.3,120.27,120.28,17465.0
2018-06-22 15:00:00,120.28,120.28,120.26,120.28,13381.0,120.28,120.28,120.26,120.28,13381.0
2018-06-22 15:05:00,120.28,120.28,120.24,120.25,16006.0,120.28,120.28,120.24,120.25,16006.0
2018-06-22 15:10:00,120.25,120.27,120.25,120.26,21185.0,120.25,120.27,120.25,120.26,21185.0
2018-06-22 15:15:00,120.26,120.28,120.25,120.26,10070.0,120.26,120.28,120.25,120.26,10070.0
2018-06-22 15:20:00,120.26,120.27,120.26,120.27,5750.0,120.26,120.27,120.26,120.27,5750.0
2018-06-22 15:25:00,120.27,120.27,120.25,120.26,55213.0,120.27,120.27,120.25,120.26,55213.0
2018-06-22 15:30:00,120.27,120.31,120.25,120.3,27893.0,120.27,120.31,120.25,120.3,27893.0
2018-06-22 15:35:00,120.31,120.32,120.3,120.31,20489.0,120.31,120.32,120.3,120.31,20489.0
2018-06-22 15:40:00,120.32,120.34,120.31,120.32,19433.0,120.32,120.34,120.31,120.32,19433.0
2018-06-22 15:45:00,120.33,120.35,120.3,120.34,70294.0,120.33,120.35,120.3,120.34,70294.0
2018-06-22 15:50:00,120.34,120.35,120.32,120.33,27135.0,120.34,120.35,120.32,120.33,27135.0
2018-06-22 15:55:00,120.33,120.36,120.32,120.35,173959.0,120.33,120.36,120.32,120.35,173959.0
2018-06-25 09:30:00,120.0,120.07,120.0,120.07,85420.0,120.0,120.07,120.0,120.07,85420.0
2018-06-25 09:35:00,120.05,120.08,120.01,120.08,43658.0,120.05,120.08,120.01,120.08,43658.0
2018-06-25 09:40:00,120.07,120.09,120.05,120.06,67427.0,120.07,120.09,120.05,120.06,67427.0
2018-06-25 09:45:00,120.05,120.12,120.04,120.11,124220.0,120.05,120.12,120.04,120.11,124220.0
2018-06-25 09:50:00,120.1,120.11,120.03,120.05,213779.0,120.1,120.11,120.03,120.05,213779.0
2018-06-25 09:55:00,120.04,120.11,120.04,120.11,42151.0,120.04,120.11,120.04,120.11,42151.0
2018-06-25 10:00:00,120.11,120.23,120.08,120.18,111293.0,120.11,120.23,120.08,120.18,111293.0
2018-06-25 10:05:00,120.19,120.19,120.12,120.13,46528.0,120.19,120.19,120.12,120.13,46528.0
2018-06-25 10:10:00,120.14,120.16,120.09,120.16,71219.0,120.14,120.16,120.09,120.16,71219.0
2018-06-25 10:15:00,120.15,120.16,120.1,120.11,78262.0,120.15,120.16,120.1,120.11,78262.0
2018-06-25 10:20:00,120.12,120.12,120.01,120.01,108468.0,120.12,120.12,120.01,120.01,108468.0
2018-06-25 10:25:00,120.01,120.03,119.96,120.01,124046.0,120.01,120.03,119.96,120.01,124046.0
2018-06-25 10:30:00,120.01,120.04,119.97,120.0,57675.0,120.01,120.04,119.97,120.0,57675.0
2018-06-25 10:35:00,120.01,120.04,119.97,120.02,37837.0,120.01,120.04,119.97,120.02,37837.0
2018-06-25 10:40:00,120.01,120.01,119.91,119.92,38840.0,120.01,120.01,119.91,119.92,38840.0
2018-06-25 10:45:00,119.92,119.96,119.91,119.95,46367.0,119.92,119.96,119.91,119.95,46367.0
2018-06-25 10:50:00,119.94,120.01,119.94,119.99,210458.0,119.94,120.01,119.94,119.99,210458.0
2018-06-25 10:55:00,119.99,120.04,119.97,120.02,41190.0,119.99,120.04,119.97,120.02,41190.0
2018-06-25 11:00:00,120.02,120.03,119.99,120.01,14497.0,120.02,120.03,119.99,120.01,14497.0
2018-06-25 11:05:00,120.01,120.03,119.99,120.0,32411.0,120.01,120.03,119.99,120.0,32411.0
2018-06-25 11:10:00,120.0,120.02,119.95,119.97,29090.0,120.0,120.02,119.95,119.97,29090.0
2018-06-25 11:15:00,119.97,119.98,119.95,119.97,32004.0,119.97,119.98,119.95,119.97,32004.0
2018-06-25 11:20:00,119.96,119.99,119.93,119.99,44798.0,119.96,119.99,119.93,119.99,44798.0
2018-06-25 11:25:00,120.0,120.05,119.99,120.04,55024.0,120.0,120.05,119.99,120.04,55024.0
2018-06-25 11:30:00,120.05,120.06,120.03,120.04,48032.0,120.05,120.06,120.03,120.04,48032.0
2018-06-25 11:35:00,120.04,120.04,119.98,120.01,20620.0,120.04,120.04,119.98,120.01,20620.0
2018-06-25 11:40:00,120.01,120.03,119.96,119.97,24494.0,120.01,120.03,119.96,119.97,24494.0
2018-06-25 11:45:00,119.97,119.98,119.96,119.98,8343.0,119.97,119.98,119.96,119.98,8343.0
2018-06-25 11:50:00,119.97,119.99,119.97,119.99,21106.0,119.97,119.99,119.97,119.99,21106.0
2018-06-25 11:55:00,120.0,120.0,119.97,119.97,17012.0,120.0,120.0,119.97,119.97,17012.0
2018-06-25 12:00:00,119.97,120.02,119.97,120.01,22446.0,119.97,120.02,119.97,120.01,22446.0
2018-06-25 12:05:00,120.01,120.01,119.99,120.0,7461.0,120.01,120.01,119.99,120.0,7461.0
2018-06-25 12:10:00,119.99,119.99,119.97,119.98,14458.0,119.99,119.99,119.97,119.98,14458.0
2018-06-25 12:15:00,119.98,120.0,119.97,119.99,5077.0,119.98,120.0,119.97,119.99,5077.0
2018-06-25 12:20:00,119.98,120.0,119.97,119.97,17367.0,119.98,120.0,119.97,119.97,17367.0
2018-06-25 12:25:00,119.97,119.98,119.94,119.96,10326.0,119.97,119.98,119.94,119.96,10326.0
2018-06-25 12:30:00,119.95,119.95,119.89,119.92,23289.0,119.95,119.95,119.89,119.92,23289.0
2018-06-25 12:35:00,119.92,119.94,119.91,119.93,23197.0,119.92,119.94,119.91,119.93,23197.0
2018-06-25 12:40:00,119.93,119.96,119.93,119.94,27674.0,119.93,119.96,119.93,119.94,27674.0
2018-06-25 12:45:00,119.94,119.98,119.94,119.97,40102.0,119.94,119.98,119.94,119.97,40102.0
2018-06-25 12:50:00,119.97,119.97,119.94,119.97,25396.0,119.97,119.97,119.94,119.97,25396.0
2018-06-25 12:55:00,119.97,119.97,119.94,119.94,33240.0,119.97,119.97,119.94,119.94,33240.0
2018-06-25 13:00:00,119.94,119.96,119.93,119.96,15029.0,119.94,119.96,119.93,119.96,15029.0
2018-06-25 13:05:00,119.95,119.96,119.93,119.96,16383.0,119.95,119.96,119.93,119.96,16383.0
2018-06-25 13:10:00,119.96,120.0,119.95,119.99,48418.0,119.96,120.0,119.95,119.99,48418.0
2018-06-25 13:15:00,119.99,120.06,119.99,120.05,103332.0,119.99,120.06,119.99,120.05,103332.0
2018-06-25 13:20:00,120.05,120.09,120.05,120.06,38064.0,120.05,120.09,120.05,120.06,38064.0
2018-06-25 13:25:00,120.07,120.08,120.05,120.07,27135.0,120.07,120.08,120.05,120.07,27135.0
2018-06-25 13:30:00,120.07,120.08,120.04,120.04,113357.0,120.07,120.08,120.04,120.04,113357.0
2018-06-25 13:35:00,120.05,120.06,120.03,120.04,31173.0,120.05,120.06,120.03,120.04,31173.0
2018-06-25 13:40:00,120.05,120.07,120.03,120.05,37509.0,120.05,120.07,120.03,120.05,37509.0
2018-06-25 13:45:00,120.05,120.06,120.02,120.03,39404.0,120.05,120.06,120.02,120.03,39404.0
2018-06-25 13:50:00,120.04,120.04,119.99,120.0,31169.0,120.04,120.04,119.99,120.0,31169.0
2018-06-25 13:55:00,120.01,120.02,119.99,120.01,18043.0,120.01,120.02,119.99,120.01,18043.0
2018-06-25 14:00:00,120.02,120.05,120.0,120.03,38866.0,120.02,120.05,120.0,120.03,38866.0
2018-06-25 14:05:00,120.03,120.03,120.0,120.02,10912.0,120.03,120.03,120.0,120.02,10912.0
2018-06-25 14:10:00,120.02,120.03,119.98,120.0,31465.0,120.02,120.03,119.98,120.0,31465.0
2018-06-25 14:15:00,120.01,120.02,120.0,120.02,21414.0,120.01,120.02,120.0,120.02,21414.0
2018-06-25 14:20:00,120.03,120.03,120.01,120.02,11389.0,120.03,120.03,120.01,120.02,11389.0
2018-06-25 14:25:00,120.02,120.02,120.01,120.02,26666.0,120.02,120.02,120.01,120.02,26666.0
2018-06-25 14:30:00,120.02,120.07,120.01,120.04,37468.0,120.02,120.07,120.01,120.04,37468.0
2018-06-25 14:35:00,120.04,120.05,120.03,120.05,83957.0,120.04,120.05,120.03,120.05,83957.0
2018-06-25 14:40:00,120.04,120.1,120.04,120.09,28909.0,120.04,120.1,120.04,120.09,28909.0
2018-06-25 14:45:00,120.09,120.12,120.09,120.11,36653.0,120.09,120.12,120.09,120.11,36653.0
2018-06-25 14:50:00,120.1,120.12,120.08,120.1,20954.0,120.1,120.12,120.08,120.1,20954.0
2018-06-25 14:55:00,120.11,120.13,120.09,120.13,22851.0,120.11,120.13,120.09,120.13,22851.0
2018-06-25 15:00:00,120.13,120.13,120.09,120.1,23578.0,120.13,120.13,120.09,120.1,23578.0
2018-06-25 15:05:00,120.09,120.12,120.07,120.08,52316.0,120.09,120.12,120.07,120.08,52316.0
2018-06-25 15:10:00,120.07,120.09,120.05,120.07,27342.0,120.07,120.09,120.05,120.07,27342.0
2018-06-25 15:15:00,120.06,120.08,120.05,120.05,8680.0,120.06,120.08,120.05,120.05,8680.0
2018-06-25 15:20:00,120.06,120.08,120.04,120.04,17775.0,120.06,120.08,120.04,120.04,17775.0
2018-06-25 15:25:00,120.04,120.05,120.0,120.03,54475.0,120.04,120.05,120.0,120.03,54475.0
2018-06-25 15:30:00,120.03,120.06,120.02,120.03,44079.0,120.03,120.06,120.02,120.03,44079.0
2018-06-25 15:35:00,120.02,120.02,119.82,119.89,140283.0,120.02,120.02,119.82,119.89,140283.0
2018-06-25 15:40:00,119.88,119.93,119.84,119.92,100564.0,119.88,119.93,119.84,119.92,100564.0
2018-06-25 15:45:00,119.93,119.97,119.9,119.93,85233.0,119.93,119.97,119.9,119.93,85233.0
2018-06-25 15:50:00,119.94,119.94,119.91,119.92,70264.0,119.94,119.94,119.91,119.92,70264.0
2018-06-25 15:55:00,119.93,119.93,119.86,119.88,227964.0,119.93,119.93,119.86,119.88,227964.0
2018-06-26 09:30:00,119.28,119.37,119.28,119.29,179728.0,119.28,119.37,119.28,119.29,179728.0
2018-06-26 09:35:00,119.29,119.31,119.25,119.3,340898.0,119.29,119.31,119.25,119.3,340898.0
2018-06-26 09:40:00,119.3,119.3,119.21,119.23,96323.0,119.3,119.3,119.21,119.23,96323.0
2018-06-26 09:45:00,119.23,119.34,119.23,119.32,70215.0,119.23,119.34,119.23,119.32,70215.0
2018-06-26 09:50:00,119.31,119.34,119.28,119.29,103536.0,119.31,119.34,119.28,119.29,103536.0
2018-06-26 09:55:00,119.29,119.32,119.26,119.3,50124.0,119.29,119.32,119.26,119.3,50124.0
2018-06-26 10:00:00,119.3,119.4,119.25,119.25,213169.0,119.3,119.4,119.25,119.25,213169.0
2018-06-26 10:05:00,119.25,119.32,119.23,119.26,64090.0,119.25,119.32,119.23,119.26,64090.0
2018-06-26 10:10:00,119.27,119.28,119.23,119.24,125234.0,119.27,119.28,119.23,119.24,125234.0
2018-06-26 10:15:00,119.24,119.25,119.15,119.17,92112.0,119.24,119.25,119.15,119.17,92112.0
2018-06-26 10:20:00,119.17,119.23,119.15,119.22,101964.0,119.17,119.23,119.15,119.22,101964.0
2018-06-26 10:25:00,119.21,119.25,119.18,119.2,90777.0,119.21,119.25,119.18,119.2,90777.0
2018-06-26 10:30:00,119.2,119.23,119.18,119.2,72377.0,119.2,119.23,119.18,119.2,72377.0
2018-06-26 10:35:00,119.21,119.26,119.19,119.22,97441.0,119.21,119.26,119.19,119.22,97441.0
2018-06-26 10:40:00,119.22,119.24,119.2,119.22,80174.0,119.22,119.24,119.2,119.22,80174.0
2018-06-26 10:45:00,119.23,119.29,119.22,119.29,69571.0,119.23,119.29,119.22,119.29,69571.0
2018-06-26 10:50:00,119.29,119.33,119.28,119.32,72401.0,119.29,119.33,119.28,119.32,72401.0
2018-06-26 10:55:00,119.32,119.37,119.3,119.34,101834.0,119.32,119.37,119.3,119.34,101834.0
2018-06-26 11:00:00,119.33,119.38,119.31,119.38,91916.0,119.33,119.38,119.31,119.38,91916.0
2018-06-26 11:05:00,119.38,119.48,119.33,119.48,79877.0,119.38,119.48,119.33,119.48,79877.0
2018-06-26 11:10:00,119.48,119.56,119.45,119.45,456561.0,119.48,119.56,119.45,119.45,456561.0
2018-06-26 11:15:00,119.45,119.5,119.44,119.48,88715.0,119.45,119.5,119.44,119.48,88715.0
2018-06-26 11:20:00,119.47,119.53,119.47,119.48,65925.0,119.47,119.53,119.47,119.48,65925.0
2018-06-26 11:25:00,119.47,119.51,119.45,119.46,53900.0,119.47,119.51,119.45,119.46,53900.0
2018-06-26 11:30:00,119.46,119.49,119.44,119.47,142575.0,119.46,119.49,119.44,119.47,142575.0
2018-06-26 11:35:00,119.46,119.48,119.44,119.46,30807.0,119.46,119.48,119.44,119.46,30807.0
2018-06-26 11:40:00,119.46,119.58,119.46,119.57,60107.0,119.46,119.58,119.46,119.57,60107.0
2018-06-26 11:45:00,119.57,119.59,119.51,119.53,167976.0,119.57,119.59,119.51,119.53,167976.0
2018-06-26 11:50:00,119.53,119.53,119.47,119.5,42895.0,119.53,119.53,119.47,119.5,42895.0
2018-06-26 11:55:00,119.5,119.52,119.45,119.46,50775.0,119.5,119.52,119.45,119.46,50775.0
2018-06-26 12:00:00,119.46,119.49,119.45,119.48,21265.0,119.46,119.49,119.45,119.48,21265.0
2018-06-26 12:05:00,119.48,119.48,119.4,119.41,48928.0,119.48,119.48,119.4,119.41,48928.0
2018-06-26 12:10:00,119.42,119.43,119.4,119.43,22714.0,119.42,119.43,119.4,119.43,22714.0
2018-06-26 12:15:00,119.43,119.47,119.41,119.45,26495.0,119.43,119.47,119.41,119.45,26495.0
2018-06-26 12:20:00,119.44,119.48,119.43,119.46,30904.0,119.44,119.48,119.43,119.46,30904.0
2018-06-26 12:25:00,119.46,119.47,119.43,119.47,26846.0,119.46,119.47,119.43,119.47,26846.0
2018-06-26 12:30:00,119.47,119.49,119.43,119.46,238683.0,119.47,119.49,119.43,119.46,238683.0
2018-06-26 12:35:00,119.46,119.46,119.4,119.41,37874.0,119.46,119.46,119.4,119.41,37874.0
2018-06-26 12:40:00,119.4,119.41,119.34,119.38,76381.0,119.4,119.41,119.34,119.38,76381.0
2018-06-26 12:45:00,119.38,119.4,119.34,119.35,39970.0,119.38,119.4,119.34,119.35,39970.0
2018-06-26 12:50:00,119.35,119.38,119.33,119.38,34357.0,119.35,119.38,119.33,119.38,34357.0
2018-06-26 12:55:00,119.38,119.41,119.35,119.35,81328.0,119.38,119.41,119.35,119.35,81328.0
2018-06-26 13:00:00,119.35,119.37,119.33,119.37,33060.0,119.35,119.37,119.33,119.37,33060.0
2018-06-26 13:05:00,119.36,119.39,119.35,119.37,31297.0,119.36,119.39,119.35,119.37,31297.0
2018-06-26 13:10:00,119.37,119.37,119.32,119.35,80881.0,119.37,119.37,119.32,119.35,80881.0
2018-06-26 13:15:00,119.35,119.37,119.25,119.25,67487.0,119.35,119.37,119.25,119.25,67487.0
2018-06-26 13:20:00,119.26,119.26,119.18,119.2,47339.0,119.26,119.26,119.18,119.2,47339.0
2018-06-26 13:25:00,119.21,119.24,119.16,119.18,92691.0,119.21,119.24,119.16,119.18,92691.0
2018-06-26 13:30:00,119.18,119.21,119.09,119.13,101677.0,119.18,119.21,119.09,119.13,101677.0
2018-06-26 13:35:00,119.13,119.15,119.09,119.09,29513.0,119.13,119.15,119.09,119.09,29513.0
2018-06-26 13:40:00,119.1,119.15,119.1,119.14,25835.0,119.1,119.15,119.1,119.14,25835.0
2018-06-26 13:45:00,119.13,119.15,119.1,119.14,22541.0,119.13,119.15,119.1,119.14,22541.0
2018-06-26 13:50:00,119.14,119.16,119.13,119.15,38176.0,119.14,119.16,119.13,119.15,38176.0
2018-06-26 13:55:00,119.16,119.18,119.16,119.17,31383.0,119.16,119.18,119.16,119.17,31383.0
2018-06-26 14:00:00,119.18,119.19,119.17,119.19,23105.0,119.18,119.19,119.17,119.19,23105.0
2018-06-26 14:05:00,119.19,119.22,119.16,119.18,100013.0,119.19,119.22,119.16,119.18,100013.0
2018-06-26 14:10:00,119.18,119.21,119.17,119.2,50754.0,119.18,119.21,119.17,119.2,50754.0
2018-06-26 14:15:00,119.2,119.22,119.19,119.21,29449.0,119.2,119.22,119.19,119.21,29449.0
2018-06-26 14:20:00,119.21,119.24,119.21,119.23,19748.0,119.21,119.24,119.21,119.23,19748.0
2018-06-26 14:25:00,119.24,119.25,119.21,119.25,62439.0,119.24,119.25,119.21,119.25,62439.0
2018-06-26 14:30:00,119.25,119.25,119.21,119.23,20469.0,119.25,119.25,119.21,119.23,20469.0
2018-06-26 14:35:00,119.24,119.25,119.23,119.23,14472.0,119.24,119.25,119.23,119.23,14472.0
2018-06-26 14:40:00,119.23,119.25,119.22,119.24,16228.0,119.23,119.25,119.22,119.24,16228.0
2018-06-26 14:45:00,119.25,119.25,119.22,119.23,9389.0,119.25,119.25,119.22,119.23,9389.0
2018-06-26 14:50:00,119.23,119.23,119.21,119.23,19807.0,119.23,119.23,119.21,119.23,19807.0
2018-06-26 14:55:00,119.23,119.24,119.22,119.24,15945.0,119.23,119.24,119.22,119.24,15945.0
2018-06-26 15:00:00,119.23,119.26,119.23,119.24,21879.0,119.23,119.26,119.23,119.24,21879.0
2018-06-26 15:05:00,119.23,119.25,119.23,119.24,25298.0,119.23,119.25,119.23,119.24,25298.0
2018-06-26 15:10:00,119.24,119.25,119.22,119.23,45523.0,119.24,119.25,119.22,119.23,45523.0
2018-06-26 15:15:00,119.23,119.24,119.22,119.23,15774.0,119.23,119.24,119.22,119.23,15774.0
2018-06-26 15:20:00,119.23,119.24,119.22,119.23,64087.0,119.23,119.24,119.22,119.23,64087.0
2018-06-26 15:25:00,119.23,119.26,119.23,119.26,159214.0,119.23,119.26,119.23,119.26,159214.0
2018-06-26 15:30:00,119.25,119.26,119.21,119.23,49845.0,119.25,119.26,119.21,119.23,49845.0
2018-06-26 15:35:00,119.23,119.24,119.22,119.22,33429.0,119.23,119.24,119.22,119.22,33429.0
2018-06-26 15:40:00,119.23,119.24,119.22,119.23,20781.0,119.23,119.24,119.22,119.23,20781.0
2018-06-26 15:45:00,119.23,119.26,119.22,119.24,73448.0,119.23,119.26,119.22,119.24,73448.0
2018-06-26 15:50:00,119.23,119.25,119.23,119.23,50136.0,119.23,119.25,119.23,119.23,50136.0
2018-06-26 15:55:00,119.23,119.29,119.23,119.29,274865.0,119.23,119.29,119.23,119.29,274865.0
2018-06-27 09:30:00,118.96,118.96,118.82,118.86,146799.0,118.96,118.96,118.82,118.86,146799.0
2018-06-27 09:35:00,118.87,118.94,118.85,118.93,47214.0,118.87,118.94,118.85,118.93,47214.0
2018-06-27 09:40:00,118.94,118.94,118.82,118.88,166558.0,118.94,118.94,118.82,118.88,166558.0
2018-06-27 09:45:00,118.87,118.93,118.86,118.92,50094.0,118.87,118.93,118.86,118.92,50094.0
2018-06-27 09:50:00,118.92,118.97,118.91,118.96,30939.0,118.92,118.97,118.91,118.96,30939.0
2018-06-27 09:55:00,118.96,118.98,118.91,118.92,62893.0,118.96,118.98,118.91,118.92,62893.0
2018-06-27 10:00:00,118.92,118.92,118.76,118.86,163464.0,118.92,118.92,118.76,118.86,163464.0
2018-06-27 10:05:00,118.85,118.87,118.82,118.85,49494.0,118.85,118.87,118.82,118.85,49494.0
2018-06-27 10:10:00,118.86,118.9,118.85,118.87,40034.0,118.86,118.9,118.85,118.87,40034.0
2018-06-27 10:15:00,118.87,118.91,118.86,118.9,32769.0,118.87,118.91,118.86,118.9,32769.0
2018-06-27 10:20:00,118.9,119.05,118.89,119.04,112198.0,118.9,119.05,118.89,119.04,112198.0
2018-06-27 10:25:00,119.04,119.04,119.01,119.01,47661.0,119.04,119.04,119.01,119.01,47661.0
2018-06-27 10:30:00,119.02,119.03,118.95,118.99,113686.0,119.02,119.03,118.95,118.99,113686.0
2018-06-27 10:35:00,119.0,119.03,118.97,119.01,25556.0,119.0,119.03,118.97,119.01,25556.0
2018-06-27 10:40:00,119.01,119.01,118.95,118.97,43086.0,119.01,119.01,118.95,118.97,43086.0
2018-06-27 10:45:00,118.97,119.01,118.95,119.01,61925.0,118.97,119.01,118.95,119.01,61925.0
2018-06-27 10:50:00,119.01,119.01,118.96,118.98,84675.0,119.01,119.01,118.96,118.98,84675.0
2018-06-27 10:55:00,118.98,119.0,118.9,118.91,90863.0,118.98,119.0,118.9,118.91,90863.0
2018-06-27 11:00:00,118.91,118.95,118.9,118.95,22155.0,118.91,118.95,118.9,118.95,22155.0
2018-06-27 11:05:00,118.95,118.97,118.9,118.92,34842.0,118.95,118.97,118.9,118.92,34842.0
2018-06-27 11:10:00,118.91,118.94,118.9,118.92,152773.0,118.91,118.94,118.9,118.92,152773.0
2018-06-27 11:15:00,118.91,118.92,118.88,118.88,64714.0,118.91,118.92,118.88,118.88,64714.0
2018-06-27 11:20:00,118.89,118.89,118.59,118.72,323948.0,118.89,118.89,118.59,118.72,323948.0
2018-06-27 11:25:00,118.72,118.76,118.67,118.76,271257.0,118.72,118.76,118.67,118.76,271257.0
2018-06-27 11:30:00,118.74,118.78,118.73,118.77,42755.0,118.74,118.78,118.73,118.77,42755.0
2018-06-27 11:35:00,118.77,118.79,118.75,118.77,26760.0,118.77,118.79,118.75,118.77,26760.0
2018-06-27 11:40:00,118.77,118.8,118.74,118.75,33492.0,118.77,118.8,118.74,118.75,33492.0
2018-06-27 11:45:00,118.75,118.76,118.72,118.74,25576.0,118.75,118.76,118.72,118.74,25576.0
2018-06-27 11:50:00,118.73,118.81,118.72,118.79,62430.0,118.73,118.81,118.72,118.79,62430.0
2018-06-27 11:55:00,118.79,118.83,118.76,118.83,25780.0,118.79,118.83,118.76,118.83,25780.0
2018-06-27 12:00:00,118.82,118.89,118.81,118.87,26917.0,118.82,118.89,118.81,118.87,26917.0
2018-06-27 12:05:00,118.87,118.88,118.85,118.85,44100.0,118.87,118.88,118.85,118.85,44100.0
2018-06-27 12:10:00,118.85,118.86,118.8,118.81,36221.0,118.85,118.86,118.8,118.81,36221.0
2018-06-27 12:15:00,118.81,118.87,118.81,118.86,39635.0,118.81,118.87,118.81,118.86,39635.0
2018-06-27 12:20:00,118.86,118.91,118.85,118.88,29185.0,118.86,118.91,118.85,118.88,29185.0
2018-06-27 12:25:00,118.88,118.89,118.87,118.88,10885.0,118.88,118.89,118.87,118.88,10885.0
2018-06-27 12:30:00,118.87,118.89,118.85,118.89,14883.0,118.87,118.89,118.85,118.89,14883.0
2018-06-27 12:35:00,118.9,118.9,118.84,118.85,14315.0,118.9,118.9,118.84,118.85,14315.0
2018-06-27 12:40:00,118.83,118.84,118.81,118.83,14536.0,118.83,118.84,118.81,118.83,14536.0
2018-06-27 12:45:00,118.83,118.83,118.8,118.82,9809.0,118.83,118.83,118.8,118.82,9809.0
2018-06-27 12:50:00,118.82,118.85,118.81,118.84,10875.0,118.82,118.85,118.81,118.84,10875.0
2018-06-27 12:55:00,118.85,118.85,118.82,118.85,12116.0,118.85,118.85,118.82,118.85,12116.0
2018-06-27 13:00:00,118.85,118.85,118.8,118.81,20121.0,118.85,118.85,118.8,118.81,20121.0
2018-06-27 13:05:00,118.81,118.84,118.79,118.83,14652.0,118.81,118.84,118.79,118.83,14652.0
2018-06-27 13:10:00,118.82,118.85,118.81,118.84,10299.0,118.82,118.85,118.81,118.84,10299.0
2018-06-27 13:15:00,118.84,118.89,118.84,118.88,31727.0,118.84,118.89,118.84,118.88,31727.0
2018-06-27 13:20:00,118.88,118.89,118.84,118.84,21432.0,118.88,118.89,118.84,118.84,21432.0
2018-06-27 13:25:00,118.85,118.86,118.81,118.86,30473.0,118.85,118.86,118.81,118.86,30473.0
2018-06-27 13:30:00,118.86,118.9,118.86,118.89,16962.0,118.86,118.9,118.86,118.89,16962.0
2018-06-27 13:35:00,118.89,118.92,118.87,118.89,19670.0,118.89,118.92,118.87,118.89,19670.0
2018-06-27 13:40:00,118.89,118.89,118.85,118.88,7466.0,118.89,118.89,118.85,118.88,7466.0
2018-06-27 13:45:00,118.88,118.88,118.83,118.85,16464.0,118.88,118.88,118.83,118.85,16464.0
2018-06-27 13:50:00,118.85,118.87,118.85,118.87,21047.0,118.85,118.87,118.85,118.87,21047.0
2018-06-27 13:55:00,118.87,118.87,118.83,118.87,36902.0,118.87,118.87,118.83,118.87,36902.0
2018-06-27 14:00:00,118.87,118.87,118.83,118.85,82528.0,118.87,118.87,118.83,118.85,82528.0
2018-06-27 14:05:00,118.84,118.84,118.81,118.83,9587.0,118.84,118.84,118.81,118.83,9587.0
2018-06-27 14:10:00,118.84,118.86,118.83,118.85,20943.0,118.84,118.86,118.83,118.85,20943.0
2018-06-27 14:15:00,118.85,118.88,118.83,118.86,19993.0,118.85,118.88,118.83,118.86,19993.0
2018-06-27 14:20:00,118.87,118.9,118.85,118.9,69023.0,118.87,118.9,118.85,118.9,69023.0
2018-06-27 14:25:00,118.9,118.92,118.87,118.89,18140.0,118.9,118.92,118.87,118.89,18140.0
2018-06-27 14:30:00,118.88,118.9,118.85,118.85,9976.0,118.88,118.9,118.85,118.85,9976.0
2018-06-27 14:35:00,118.85,118.86,118.82,118.83,35930.0,118.85,118.86,118.82,118.83,35930.0
2018-06-27 14:40:00,118.82,118.82,118.81,118.81,7498.0,118.82,118.82,118.81,118.81,7498.0
2018-06-27 14:45:00,118.82,118.83,118.79,118.83,19462.0,118.82,118.83,118.79,118.83,19462.0
2018-06-27 14:50:00,118.83,118.83,118.8,118.83,36511.0,118.83,118.83,118.8,118.83,36511.0
2018-06-27 14:55:00,118.83,118.84,118.8,118.81,40726.0,118.83,118.84,118.8,118.81,40726.0
2018-06-27 15:00:00,118.81,118.82,118.74,118.75,34168.0,118.81,118.82,118.74,118.75,34168.0
2018-06-27 15:05:00,118.74,118.74,118.68,118.7,67030.0,118.74,118.74,118.68,118.7,67030.0
2018-06-27 15:10:00,118.7,118.71,118.62,118.65,139837.0,118.7,118.71,118.62,118.65,139837.0
2018-06-27 15:15:00,118.64,118.64,118.48,118.55,249125.0,118.64,118.64,118.48,118.55,249125.0
2018-06-27 15:20:00,118.56,118.69,118.54,118.69,150579.0,118.56,118.69,118.54,118.69,150579.0
2018-06-27 15:25:00,118.68,118.71,118.65,118.65,57888.0,118.68,118.71,118.65,118.65,57888.0
2018-06-27 15:30:00,118.65,118.69,118.63,118.68,34933.0,118.65,118.69,118.63,118.68,34933.0
2018-06-27 15:35:00,118.67,118.68,118.61,118.61,53094.0,118.67,118.68,118.61,118.61,53094.0
2018-06-27 15:40:00,118.61,118.64,118.56,118.58,140795.0,118.61,118.64,118.56,118.58,140795.0
2018-06-27 15:45:00,118.58,118.6,118.56,118.6,169337.0,118.58,118.6,118.56,118.6,169337.0
2018-06-27 15:50:00,118.6,118.62,118.55,118.62,101850.0,118.6,118.62,118.55,118.62,101850.0
2018-06-27 15:55:00,118.62,118.62,118.56,118.59,269992.0,118.62,118.62,118.56,118.59,269992.0
2018-06-28 09:30:00,118.59,118.62,118.56,118.59,178576.0,118.59,118.62,118.56,118.59,178576.0
2018-06-28 09:35:00,118.59,118.63,118.56,118.62,89950.0,118.59,118.63,118.56,118.62,89950.0
2018-06-28 09:40:00,118.62,118.63,118.54,118.54,62899.0,118.62,118.63,118.54,118.54,62899.0
2018-06-28 09:45:00,118.55,118.57,118.51,118.53,57993.0,118.55,118.57,118.51,118.53,57993.0
2018-06-28 09:50:00,118.53,118.61,118.51,118.57,72223.0,118.53,118.61,118.51,118.57,72223.0
2018-06-28 09:55:00,118.56,118.56,118.47,118.48,39580.0,118.56,118.56,118.47,118.48,39580.0
2018-06-28 10:00:00,118.49,118.57,118.49,118.53,90433.0,118.49,118.57,118.49,118.53,90433.0
2018-06-28 10:05:00,118.54,118.64,118.54,118.64,40904.0,118.54,118.64,118.54,118.64,40904.0
2018-06-28 10:10:00,118.64,118.66,118.6,118.62,48995.0,118.64,118.66,118.6,118.62,48995.0
2018-06-28 10:15:00,118.62,118.66,118.61,118.65,46078.0,118.62,118.66,118.61,118.65,46078.0
2018-06-28 10:20:00,118.65,118.67,118.63,118.63,28187.0,118.65,118.67,118.63,118.63,28187.0
2018-06-28 10:25:00,118.63,118.64,118.62,118.64,20281.0,118.63,118.64,118.62,118.64,20281.0
2018-06-28 10:30:00,118.64,118.65,118.59,118.61,28243.0,118.64,118.65,118.59,118.61,28243.0
2018-06-28 10:35:00,118.6,118.64,118.58,118.62,53578.0,118.6,118.64,118.58,118.62,53578.0
2018-06-28 10:40:00,118.62,118.62,118.55,118.56,61241.0,118.62,118.62,118.55,118.56,61241.0
2018-06-28 10:45:00,118.56,118.56,118.53,118.54,15651.0,118.56,118.56,118.53,118.54,15651.0
2018-06-28 10:50:00,118.54,118.58,118.53,118.56,34706.0,118.54,118.58,118.53,118.56,34706.0
2018-06-28 10:55:00,118.56,118.57,118.41,118.45,103866.0,118.56,118.57,118.41,118.45,103866.0
2018-06-28 11:00:00,118.45,118.47,118.4,118.47,69800.0,118.45,118.47,118.4,118.47,69800.0
2018-06-28 11:05:00,118.48,118.49,118.38,118.38,336609.0,118.48,118.49,118.38,118.38,336609.0
2018-06-28 11:10:00,118.37,118.43,118.36,118.4,128669.0,118.37,118.43,118.36,118.4,128669.0
2018-06-28 11:15:00,118.41,118.43,118.4,118.41,37260.0,118.41,118.43,118.4,118.41,37260.0
2018-06-28 11:20:00,118.42,118.49,118.39,118.49,91722.0,118.42,118.49,118.39,118.49,91722.0
2018-06-28 11:25:00,118.48,118.51,118.42,118.49,283885.0,118.48,118.51,118.42,118.49,283885.0
2018-06-28 11:30:00,118.49,118.49,118.43,118.44,19934.0,118.49,118.49,118.43,118.44,19934.0
2018-06-28 11:35:00,118.44,118.45,118.38,118.39,16443.0,118.44,118.45,118.38,118.39,16443.0
2018-06-28 11:40:00,118.38,118.41,118.36,118.39,12865.0,118.38,118.41,118.36,118.39,12865.0
2018-06-28 11:45:00,118.39,118.39,118.34,118.39,29279.0,118.39,118.39,118.34,118.39,29279.0
2018-06-28 11:50:00,118.39,118.41,118.35,118.41,37844.0,118.39,118.41,118.35,118.41,37844.0
2018-06-28 11:55:00,118.41,118.46,118.38,118.44,51682.0,118.41,118.46,118.38,118.44,51682.0
2018-06-28 12:00:00,118.44,118.45,118.41,118.42,32449.0,118.44,118.45,118.41,118.42,32449.0
2018-06-28 12:05:00,118.4,118.47,118.39,118.43,51214.0,118.4,118.47,118.39,118.43,51214.0
2018-06-28 12:10:00,118.43,118.43,118.39,118.41,22207.0,118.43,118.43,118.39,118.41,22207.0
2018-06-28 12:15:00,118.41,118.45,118.4,118.41,31990.0,118.41,118.45,118.4,118.41,31990.0
2018-06-28 12:20:00,118.4,118.41,118.38,118.39,23405.0,118.4,118.41,118.38,118.39,23405.0
2018-06-28 12:25:00,118.38,118.43,118.38,118.42,34272.0,118.38,118.43,118.38,118.42,34272.0
2018-06-28 12:30:00,118.42,118.44,118.4,118.43,23166.0,118.42,118.44,118.4,118.43,23166.0
2018-06-28 12:35:00,118.42,118.43,118.38,118.39,21922.0,118.42,118.43,118.38,118.39,21922.0
2018-06-28 12:40:00,118.38,118.43,118.38,118.42,23728.0,118.38,118.43,118.38,118.42,23728.0
2018-06-28 12:45:00,118.42,118.44,118.41,118.41,19160.0,118.42,118.44,118.41,118.41,19160.0
2018-06-28 12:50:00,118.41,118.42,118.4,118.4,22763.0,118.41,118.42,118.4,118.4,22763.0
2018-06-28 12:55:00,118.4,118.43,118.38,118.41,56156.0,118.4,118.43,118.38,118.41,56156.0
2018-06-28 13:00:00,118.41,118.48,118.41,118.46,40932.0,118.41,118.48,118.41,118.46,40932.0
2018-06-28 13:05:00,118.45,118.47,118.4,118.41,55326.0,118.45,118.47,118.4,118.41,55326.0
2018-06-28 13:10:00,118.4,118.41,118.37,118.4,32304.0,118.4,118.41,118.37,118.4,32304.0
2018-06-28 13:15:00,118.4,118.46,118.39,118.46,53110.0,118.4,118.46,118.39,118.46,53110.0
2018-06-28 13:20:00,118.46,118.46,118.35,118.4,82560.0,118.46,118.46,118.35,118.4,82560.0
2018-06-28 13:25:00,118.4,118.42,118.34,118.35,118117.0,118.4,118.42,118.34,118.35,118117.0
2018-06-28 13:30:00,118.35,118.36,118.13,118.22,394772.0,118.35,118.36,118.13,118.22,394772.0
2018-06-28 13:35:00,118.22,118.23,118.17,118.22,36551.0,118.22,118.23,118.17,118.22,36551.0
2018-06-28 13:40:00,118.21,118.28,118.21,118.28,119765.0,118.21,118.28,118.21,118.28,119765.0
2018-06-28 13:45:00,118.28,118.28,118.25,118.28,34935.0,118.28,118.28,118.25,118.28,34935.0
2018-06-28 13:50:00,118.27,118.28,118.13,118.15,152596.0,118.27,118.28,118.13,118.15,152596.0
2018-06-28 13:55:00,118.15,118.18,118.14,118.17,49234.0,118.15,118.18,118.14,118.17,49234.0
2018-06-28 14:00:00,118.17,118.19,118.16,118.16,58161.0,118.17,118.19,118.16,118.16,58161.0
2018-06-28 14:05:00,118.16,118.16,118.07,118.09,97645.0,118.16,118.16,118.07,118.09,97645.0
2018-06-28 14:10:00,118.08,118.14,118.07,118.13,64847.0,118.08,118.14,118.07,118.13,64847.0
2018-06-28 14:15:00,118.13,118.15,118.11,118.12,37785.0,118.13,118.15,118.11,118.12,37785.0
2018-06-28 14:20:00,118.12,118.13,118.1,118.11,69634.0,118.12,118.13,118.1,118.11,69634.0
2018-06-28 14:25:00,118.11,118.11,118.07,118.08,103847.0,118.11,118.11,118.07,118.08,103847.0
2018-06-28 14:30:00,118.08,118.09,118.05,118.07,80673.0,118.08,118.09,118.05,118.07,80673.0
2018-06-28 14:35:00,118.06,118.08,118.05,118.06,81554.0,118.06,118.08,118.05,118.06,81554.0
2018-06-28 14:40:00,118.06,118.06,118.01,118.02,40169.0,118.06,118.06,118.01,118.02,40169.0
2018-06-28 14:45:00,118.02,118.1,118.02,118.09,171216.0,118.02,118.1,118.02,118.09,171216.0
2018-06-28 14:50:00,118.09,118.11,118.07,118.11,105199.0,118.09,118.11,118.07,118.11,105199.0
2018-06-28 14:55:00,118.1,118.14,118.09,118.12,182633.0,118.1,118.14,118.09,118.12,182633.0
2018-06-28 15:00:00,118.12,118.17,118.11,118.13,68745.0,118.12,118.17,118.11,118.13,68745.0
2018-06-28 15:05:00,118.13,118.13,118.08,118.09,104103.0,118.13,118.13,118.08,118.09,104103.0
2018-06-28 15:10:00,118.09,118.11,118.09,118.09,89389.0,118.09,118.11,118.09,118.09,89389.0
2018-06-28 15:15:00,118.1,118.1,118.06,118.07,70913.0,118.1,118.1,118.06,118.07,70913.0
2018-06-28 15:20:00,118.07,118.09,118.06,118.09,135196.0,118.07,118.09,118.06,118.09,135196.0
2018-06-28 15:25:00,118.08,118.17,118.07,118.17,353624.0,118.08,118.17,118.07,118.17,353624.0
2018-06-28 15:30:00,118.18,118.18,118.15,118.16,133635.0,118.18,118.18,118.15,118.16,133635.0
2018-06-28 15:35:00,118.16,118.19,118.15,118.18,85250.0,118.16,118.19,118.15,118.18,85250.0
2018-06-28 15:40:00,118.18,118.19,118.17,118.18,36002.0,118.18,118.19,118.17,118.18,36002.0
2018-06-28 15:45:00,118.18,118.22,118.17,118.22,193092.0,118.18,118.22,118.17,118.22,193092.0
2018-06-28 15:50:00,118.21,118.22,118.19,118.21,120411.0,118.21,118.22,118.19,118.21,120411.0
2018-06-28 15:55:00,118.21,118.24,118.2,118.23,251640.0,118.21,118.24,118.2,118.23,251640.0
2018-06-29 09:30:00,118.43,118.45,118.33,118.34,100855.0,118.43,118.45,118.33,118.34,100855.0
2018-06-29 09:35:00,118.35,118.37,118.26,118.33,114398.0,118.35,118.37,118.26,118.33,114398.0
2018-06-29 09:40:00,118.33,118.38,118.33,118.37,49947.0,118.33,118.38,118.33,118.37,49947.0
2018-06-29 09:45:00,118.37,118.44,118.33,118.42,122892.0,118.37,118.44,118.33,118.42,122892.0
2018-06-29 09:50:00,118.42,118.51,118.39,118.49,73151.0,118.42,118.51,118.39,118.49,73151.0
2018-06-29 09:55:00,118.5,118.51,118.47,118.5,45916.0,118.5,118.51,118.47,118.5,45916.0
2018-06-29 10:00:00,118.5,118.51,118.44,118.5,71368.0,118.5,118.51,118.44,118.5,71368.0
2018-06-29 10:05:00,118.5,118.51,118.46,118.51,33472.0,118.5,118.51,118.46,118.51,33472.0
2018-06-29 10:10:00,118.51,118.51,118.47,118.48,98097.0,118.51,118.51,118.47,118.48,98097.0
2018-06-29 10:15:00,118.48,118.51,118.47,118.5,74761.0,118.48,118.51,118.47,118.5,74761.0
2018-06-29 10:20:00,118.5,118.52,118.46,118.5,113419.0,118.5,118.52,118.46,118.5,113419.0
2018-06-29 10:25:00,118.5,118.58,118.5,118.55,87582.0,118.5,118.58,118.5,118.55,87582.0
2018-06-29 10:30:00,118.56,118.58,118.54,118.54,61541.0,118.56,118.58,118.54,118.54,61541.0
2018-06-29 10:35:00,118.54,118.54,118.49,118.49,44704.0,118.54,118.54,118.49,118.49,44704.0
2018-06-29 10:40:00,118.49,118.5,118.47,118.49,49097.0,118.49,118.5,118.47,118.49,49097.0
2018-06-29 10:45:00,118.49,118.54,118.47,118.54,49198.0,118.49,118.54,118.47,118.54,49198.0
2018-06-29 10:50:00,118.53,118.57,118.5,118.55,90058.0,118.53,118.57,118.5,118.55,90058.0
2018-06-29 10:55:00,118.55,118.57,118.53,118.53,57036.0,118.55,118.57,118.53,118.53,57036.0
2018-06-29 11:00:00,118.53,118.53,118.48,118.53,25294.0,118.53,118.53,118.48,118.53,25294.0
2018-06-29 11:05:00,118.52,118.55,118.51,118.53,34115.0,118.52,118.55,118.51,118.53,34115.0
2018-06-29 11:10:00,118.52,118.52,118.49,118.51,89357.0,118.52,118.52,118.49,118.51,89357.0
2018-06-29 11:15:00,118.51,118.52,118.48,118.5,31506.0,118.51,118.52,118.48,118.5,31506.0
2018-06-29 11:20:00,118.5,118.55,118.49,118.53,19895.0,118.5,118.55,118.49,118.53,19895.0
2018-06-29 11:25:00,118.53,118.57,118.52,118.53,46468.0,118.53,118.57,118.52,118.53,46468.0
2018-06-29 11:30:00,118.54,118.58,118.52,118.58,70035.0,118.54,118.58,118.52,118.58,70035.0
2018-06-29 11:35:00,118.58,118.59,118.55,118.57,61578.0,118.58,118.59,118.55,118.57,61578.0
2018-06-29 11:40:00,118.56,118.58,118.54,118.57,36940.0,118.56,118.58,118.54,118.57,36940.0
2018-06-29 11:45:00,118.58,118.62,118.55,118.59,183800.0,118.58,118.62,118.55,118.59,183800.0
2018-06-29 11:50:00,118.59,118.65,118.58,118.64,33777.0,118.59,118.65,118.58,118.64,33777.0
2018-06-29 11:55:00,118.64,118.65,118.61,118.64,40047.0,118.64,118.65,118.61,118.64,40047.0
2018-06-29 12:00:00,118.64,118.78,118.63,118.73,156046.0,118.64,118.78,118.63,118.73,156046.0
2018-06-29 12:05:00,118.72,118.84,118.71,118.72,162150.0,118.72,118.84,118.71,118.72,162150.0
2018-06-29 12:10:00,118.72,118.73,118.68,118.69,39902.0,118.72,118.73,118.68,118.69,39902.0
2018-06-29 12:15:00,118.69,118.72,118.67,118.69,27361.0,118.69,118.72,118.67,118.69,27361.0
2018-06-29 12:20:00,118.69,118.72,118.66,118.72,28103.0,118.69,118.72,118.66,118.72,28103.0
2018-06-29 12:25:00,118.73,118.73,118.68,118.69,42175.0,118.73,118.73,118.68,118.69,42175.0
2018-06-29 12:30:00,118.69,118.7,118.67,118.68,20845.0,118.69,118.7,118.67,118.68,20845.0
2018-06-29 12:35:00,118.68,118.73,118.67,118.73,14615.0,118.68,118.73,118.67,118.73,14615.0
2018-06-29 12:40:00,118.72,118.72,118.68,118.68,43817.0,118.72,118.72,118.68,118.68,43817.0
2018-06-29 12:45:00,118.69,118.79,118.68,118.78,38078.0,118.69,118.79,118.68,118.78,38078.0
2018-06-29 12:50:00,118.79,118.88,118.79,118.87,122465.0,118.79,118.88,118.79,118.87,122465.0
2018-06-29 12:55:00,118.86,118.94,118.86,118.92,88169.0,118.86,118.94,118.86,118.92,88169.0
2018-06-29 13:00:00,118.92,118.92,118.86,118.86,64521.0,118.92,118.92,118.86,118.86,64521.0
2018-06-29 13:05:00,118.86,118.87,118.76,118.79,98427.0,118.86,118.87,118.76,118.79,98427.0
2018-06-29 13:10:00,118.79,118.8,118.76,118.77,44124.0,118.79,118.8,118.76,118.77,44124.0
2018-06-29 13:15:00,118.78,118.78,118.73,118.74,25885.0,118.78,118.78,118.73,118.74,25885.0
2018-06-29 13:20:00,118.74,118.75,118.71,118.71,38243.0,118.74,118.75,118.71,118.71,38243.0
2018-06-29 13:25:00,118.71,118.72,118.67,118.72,67684.0,118.71,118.72,118.67,118.72,67684.0
2018-06-29 13:30:00,118.72,118.74,118.7,118.72,43345.0,118.72,118.74,118.7,118.72,43345.0
2018-06-29 13:35:00,118.71,118.73,118.7,118.71,25498.0,118.71,118.73,118.7,118.71,25498.0
2018-06-29 13:40:00,118.71,118.71,118.68,118.68,15444.0,118.71,118.71,118.68,118.68,15444.0
2018-06-29 13:45:00,118.69,118.71,118.67,118.7,13178.0,118.69,118.71,118.67,118.7,13178.0
2018-06-29 13:50:00,118.71,118.72,118.7,118.72,39112.0,118.71,118.72,118.7,118.72,39112.0
2018-06-29 13:55:00,118.72,118.76,118.71,118.75,34966.0,118.72,118.76,118.71,118.75,34966.0
2018-06-29 14:00:00,118.75,118.76,118.74,118.76,19241.0,118.75,118.76,118.74,118.76,19241.0
2018-06-29 14:05:00,118.76,118.77,118.74,118.77,30670.0,118.76,118.77,118.74,118.77,30670.0
2018-06-29 14:10:00,118.76,118.77,118.73,118.75,19260.0,118.76,118.77,118.73,118.75,19260.0
2018-06-29 14:15:00,118.74,118.74,118.68,118.7,29480.0,118.74,118.74,118.68,118.7,29480.0
2018-06-29 14:20:00,118.7,118.71,118.67,118.69,40454.0,118.7,118.71,118.67,118.69,40454.0
2018-06-29 14:25:00,118.69,118.7,118.67,118.69,59680.0,118.69,118.7,118.67,118.69,59680.0
2018-06-29 14:30:00,118.69,118.72,118.68,118.72,7643.0,118.69,118.72,118.68,118.72,7643.0
2018-06-29 14:35:00,118.71,118.72,118.69,118.7,20455.0,118.71,118.72,118.69,118.7,20455.0
2018-06-29 14:40:00,118.7,118.7,118.63,118.64,52051.0,118.7,118.7,118.63,118.64,52051.0
2018-06-29 14:45:00,118.63,118.65,118.61,118.64,31215.0,118.63,118.65,118.61,118.64,31215.0
2018-06-29 14:50:00,118.64,118.66,118.63,118.64,17869.0,118.64,118.66,118.63,118.64,17869.0
2018-06-29 14:55:00,118.63,118.67,118.61,118.63,25493.0,118.63,118.67,118.61,118.63,25493.0
2018-06-29 15:00:00,118.63,118.63,118.59,118.61,53385.0,118.63,118.63,118.59,118.61,53385.0
2018-06-29 15:05:00,118.61,118.62,118.56,118.59,42390.0,118.61,118.62,118.56,118.59,42390.0
2018-06-29 15:10:00,118.59,118.59,118.56,118.56,16178.0,118.59,118.59,118.56,118.56,16178.0
2018-06-29 15:15:00,118.56,118.57,118.53,118.56,31749.0,118.56,118.57,118.53,118.56,31749.0
2018-06-29 15:20:00,118.55,118.57,118.54,118.55,22564.0,118.55,118.57,118.54,118.55,22564.0
2018-06-29 15:25:00,118.54,118.59,118.54,118.58,31032.0,118.54,118.59,118.54,118.58,31032.0
2018-06-29 15:30:00,118.58,118.58,118.55,118.56,27781.0,118.58,118.58,118.55,118.56,27781.0
2018-06-29 15:35:00,118.55,118.56,118.54,118.55,32312.0,118.55,118.56,118.54,118.55,32312.0
2018-06-29 15:40:00,118.55,118.57,118.54,118.57,45821.0,118.55,118.57,118.54,118.57,45821.0
2018-06-29 15:45:00,118.57,118.61,118.56,118.59,99327.0,118.57,118.61,118.56,118.59,99327.0
2018-06-29 15:50:00,118.59,118.65,118.58,118.64,122673.0,118.59,118.65,118.58,118.64,122673.0
2018-06-29 15:55:00,118.65,118.68,118.64,118.66,242724.0,118.65,118.68,118.64,118.66,242724.0
2018-07-02 09:30:00,118.18,118.21,118.16,118.18,176142.0,118.18,118.21,118.16,118.18,176142.0
2018-07-02 09:35:00,118.17,118.17,118.06,118.08,169270.0,118.17,118.17,118.06,118.08,169270.0
2018-07-02 09:40:00,118.08,118.14,118.08,118.12,103528.0,118.08,118.14,118.08,118.12,103528.0
2018-07-02 09:45:00,118.12,118.12,118.0,118.08,182606.0,118.12,118.12,118.0,118.08,182606.0
2018-07-02 09:50:00,118.08,118.12,118.07,118.09,82361.0,118.08,118.12,118.07,118.09,82361.0
2018-07-02 09:55:00,118.1,118.15,118.09,118.12,104938.0,118.1,118.15,118.09,118.12,104938.0
2018-07-02 10:00:00,118.12,118.17,118.05,118.16,175831.0,118.12,118.17,118.05,118.16,175831.0
2018-07-02 10:05:00,118.16,118.17,118.09,118.15,37339.0,118.16,118.17,118.09,118.15,37339.0
2018-07-02 10:10:00,118.15,118.19,118.14,118.17,63482.0,118.15,118.19,118.14,118.17,63482.0
2018-07-02 10:15:00,118.17,118.19,118.15,118.15,37753.0,118.17,118.19,118.15,118.15,37753.0
2018-07-02 10:20:00,118.15,118.19,118.11,118.18,56606.0,118.15,118.19,118.11,118.18,56606.0
2018-07-02 10:25:00,118.18,118.19,118.12,118.12,66543.0,118.18,118.19,118.12,118.12,66543.0
2018-07-02 10:30:00,118.13,118.14,118.08,118.09,133339.0,118.13,118.14,118.08,118.09,133339.0
2018-07-02 10:35:00,118.1,118.11,118.06,118.08,103614.0,118.1,118.11,118.06,118.08,103614.0
2018-07-02 10:40:00,118.09,118.1,118.03,118.06,251303.0,118.09,118.1,118.03,118.06,251303.0
2018-07-02 10:45:00,118.06,118.07,118.02,118.05,111754.0,118.06,118.07,118.02,118.05,111754.0
2018-07-02 10:50:00,118.06,118.14,118.04,118.13,134128.0,118.06,118.14,118.04,118.13,134128.0
2018-07-02 10:55:00,118.13,118.15,118.08,118.09,45901.0,118.13,118.15,118.08,118.09,45901.0
2018-07-02 11:00:00,118.1,118.13,118.06,118.11,42367.0,118.1,118.13,118.06,118.11,42367.0
2018-07-02 11:05:00,118.1,118.13,118.07,118.08,34993.0,118.1,118.13,118.07,118.08,34993.0
2018-07-02 11:10:00,118.09,118.1,118.03,118.05,47934.0,118.09,118.1,118.03,118.05,47934.0
2018-07-02 11:15:00,118.04,118.07,118.03,118.05,44384.0,118.04,118.07,118.03,118.05,44384.0
2018-07-02 11:20:00,118.05,118.05,118.01,118.04,28442.0,118.05,118.05,118.01,118.04,28442.0
2018-07-02 11:25:00,118.03,118.03,117.88,117.91,297313.0,118.03,118.03,117.88,117.91,297313.0
2018-07-02 11:30:00,117.91,117.93,117.88,117.88,146590.0,117.91,117.93,117.88,117.88,146590.0
2018-07-02 11:35:00,117.89,117.92,117.88,117.9,53826.0,117.89,117.92,117.88,117.9,53826.0
2018-07-02 11:40:00,117.9,117.9,117.85,117.87,45312.0,117.9,117.9,117.85,117.87,45312.0
2018-07-02 11:45:00,117.86,117.88,117.84,117.87,56644.0,117.86,117.88,117.84,117.87,56644.0
2018-07-02 11:50:00,117.87,117.88,117.8,117.83,36460.0,117.87,117.88,117.8,117.83,36460.0
2018-07-02 11:55:00,117.83,117.84,117.77,117.8,87721.0,117.83,117.84,117.77,117.8,87721.0
2018-07-02 12:00:00,117.79,117.88,117.79,117.84,66262.0,117.79,117.88,117.79,117.84,66262.0
2018-07-02 12:05:00,117.84,117.86,117.8,117.81,53184.0,117.84,117.86,117.8,117.81,53184.0
2018-07-02 12:10:00,117.81,117.84,117.74,117.75,93289.0,117.81,117.84,117.74,117.75,93289.0
2018-07-02 12:15:00,117.75,117.78,117.73,117.76,47883.0,117.75,117.78,117.73,117.76,47883.0
2018-07-02 12:20:00,117.75,117.78,117.69,117.78,125528.0,117.75,117.78,117.69,117.78,125528.0
2018-07-02 12:25:00,117.79,117.82,117.78,117.79,27855.0,117.79,117.82,117.78,117.79,27855.0
2018-07-02 12:30:00,117.78,117.8,117.77,117.77,42992.0,117.78,117.8,117.77,117.77,42992.0
2018-07-02 12:35:00,117.75,117.77,117.74,117.74,18419.0,117.75,117.77,117.74,117.74,18419.0
2018-07-02 12:40:00,117.74,117.74,117.69,117.69,51493.0,117.74,117.74,117.69,117.69,51493.0
2018-07-02 12:45:00,117.69,117.71,117.66,117.7,65300.0,117.69,117.71,117.66,117.7,65300.0
2018-07-02 12:50:00,117.69,117.7,117.62,117.62,66151.0,117.69,117.7,117.62,117.62,66151.0
2018-07-02 12:55:00,117.62,117.64,117.6,117.64,191342.0,117.62,117.64,117.6,117.64,191342.0
2018-07-02 13:00:00,117.63,117.64,117.6,117.61,58197.0,117.63,117.64,117.6,117.61,58197.0
2018-07-02 13:05:00,117.61,117.61,117.52,117.53,110968.0,117.61,117.61,117.52,117.53,110968.0
2018-07-02 13:10:00,117.52,117.53,117.44,117.47,187757.0,117.52,117.53,117.44,117.47,187757.0
2018-07-02 13:15:00,117.46,117.53,117.46,117.47,129874.0,117.46,117.53,117.46,117.47,129874.0
2018-07-02 13:20:00,117.48,117.56,117.45,117.53,177308.0,117.48,117.56,117.45,117.53,177308.0
2018-07-02 13:25:00,117.53,117.56,117.5,117.54,92184.0,117.53,117.56,117.5,117.54,92184.0
2018-07-02 13:30:00,117.55,117.6,117.53,117.57,62976.0,117.55,117.6,117.53,117.57,62976.0
2018-07-02 13:35:00,117.57,117.57,117.53,117.53,59359.0,117.57,117.57,117.53,117.53,59359.0
2018-07-02 13:40:00,117.54,117.56,117.52,117.54,30576.0,117.54,117.56,117.52,117.54,30576.0
2018-07-02 13:45:00,117.55,117.57,117.53,117.54,21963.0,117.55,117.57,117.53,117.54,21963.0
2018-07-02 13:50:00,117.53,117.62,117.53,117.61,102551.0,117.53,117.62,117.53,117.61,102551.0
2018-07-02 13:55:00,117.61,117.66,117.61,117.66,132879.0,117.61,117.66,117.61,117.66,132879.0
2018-07-02 14:00:00,117.67,117.69,117.65,117.67,38639.0,117.67,117.69,117.65,117.67,38639.0
2018-07-02 14:05:00,117.67,117.7,117.65,117.67,23817.0,117.67,117.7,117.65,117.67,23817.0
2018-07-02 14:10:00,117.67,117.72,117.67,117.72,47786.0,117.67,117.72,117.67,117.72,47786.0
2018-07-02 14:15:00,117.72,117.73,117.67,117.68,69018.0,117.72,117.73,117.67,117.68,69018.0
2018-07-02 14:20:00,117.68,117.69,117.65,117.67,48503.0,117.68,117.69,117.65,117.67,48503.0
2018-07-02 14:25:00,117.66,117.69,117.65,117.68,19379.0,117.66,117.69,117.65,117.68,19379.0
2018-07-02 14:30:00,117.68,117.68,117.65,117.67,47569.0,117.68,117.68,117.65,117.67,47569.0
2018-07-02 14:35:00,117.67,117.69,117.67,117.67,43682.0,117.67,117.69,117.67,117.67,43682.0
2018-07-02 14:40:00,117.68,117.68,117.64,117.65,32450.0,117.68,117.68,117.64,117.65,32450.0
2018-07-02 14:45:00,117.65,117.67,117.64,117.65,47240.0,117.65,117.67,117.64,117.65,47240.0
2018-07-02 14:50:00,117.65,117.65,117.61,117.63,69292.0,117.65,117.65,117.61,117.63,69292.0
2018-07-02 14:55:00,117.62,117.63,117.58,117.59,55972.0,117.62,117.63,117.58,117.59,55972.0
2018-07-02 15:00:00,117.6,117.68,117.6,117.67,79162.0,117.6,117.68,117.6,117.67,79162.0
2018-07-02 15:05:00,117.65,117.66,117.61,117.62,64284.0,117.65,117.66,117.61,117.62,64284.0
2018-07-02 15:10:00,117.62,117.69,117.61,117.68,70463.0,117.62,117.69,117.61,117.68,70463.0
2018-07-02 15:15:00,117.68,117.74,117.67,117.69,100226.0,117.68,117.74,117.67,117.69,100226.0
2018-07-02 15:20:00,117.69,117.71,117.67,117.68,58705.0,117.69,117.71,117.67,117.68,58705.0
2018-07-02 15:25:00,117.67,117.69,117.66,117.68,103240.0,117.67,117.69,117.66,117.68,103240.0
2018-07-02 15:30:00,117.67,117.69,117.61,117.61,204409.0,117.67,117.69,117.61,117.61,204409.0
2018-07-02 15:35:00,117.61,117.64,117.56,117.6,258738.0,117.61,117.64,117.56,117.6,258738.0
2018-07-02 15:40:00,117.61,117.61,117.57,117.6,138167.0,117.61,117.61,117.57,117.6,138167.0
2018-07-02 15:45:00,117.6,117.63,117.56,117.58,423930.0,117.6,117.63,117.56,117.58,423930.0
2018-07-02 15:50:00,117.58,117.59,117.48,117.48,723085.0,117.58,117.59,117.48,117.48,723085.0
2018-07-02 15:55:00,117.49,117.49,117.4,117.45,1221526.0,117.49,117.49,117.4,117.45,1221526.0
2018-07-03 09:30:00,118.4,118.46,118.38,118.45,209318.0,118.4,118.46,118.38,118.45,209318.0
2018-07-03 09:35:00,118.44,118.6,118.44,118.6,175740.0,118.44,118.6,118.44,118.6,175740.0
2018-07-03 09:40:00,118.59,118.61,118.55,118.59,82705.0,118.59,118.61,118.55,118.59,82705.0
2018-07-03 09:45:00,118.58,118.69,118.58,118.63,188081.0,118.58,118.69,118.58,118.63,188081.0
2018-07-03 09:50:00,118.63,118.64,118.58,118.62,120046.0,118.63,118.64,118.58,118.62,120046.0
2018-07-03 09:55:00,118.62,118.67,118.59,118.6,141404.0,118.62,118.67,118.59,118.6,141404.0
2018-07-03 10:00:00,118.6,118.62,118.53,118.55,117245.0,118.6,118.62,118.53,118.55,117245.0
2018-07-03 10:05:00,118.56,118.68,118.55,118.68,56705.0,118.56,118.68,118.55,118.68,56705.0
2018-07-03 10:10:00,118.68,118.68,118.63,118.65,69826.0,118.68,118.68,118.63,118.65,69826.0
2018-07-03 10:15:00,118.65,118.75,118.64,118.74,105778.0,118.65,118.75,118.64,118.74,105778.0
2018-07-03 10:20:00,118.74,118.76,118.67,118.69,223170.0,118.74,118.76,118.67,118.69,223170.0
2018-07-03 10:25:00,118.69,118.76,118.69,118.76,52216.0,118.69,118.76,118.69,118.76,52216.0
2018-07-03 10:30:00,118.77,118.79,118.72,118.75,375706.0,118.77,118.79,118.72,118.75,375706.0
2018-07-03 10:35:00,118.74,118.77,118.72,118.76,75500.0,118.74,118.77,118.72,118.76,75500.0
2018-07-03 10:40:00,118.75,118.83,118.74,118.8,103996.0,118.75,118.83,118.74,118.8,103996.0
2018-07-03 10:45:00,118.8,118.86,118.8,118.83,385768.0,118.8,118.86,118.8,118.83,385768.0
2018-07-03 10:50:00,118.82,118.9,118.82,118.87,146958.0,118.82,118.9,118.82,118.87,146958.0
2018-07-03 10:55:00,118.87,118.9,118.84,118.86,110496.0,118.87,118.9,118.84,118.86,110496.0
2018-07-03 11:00:00,118.87,118.88,118.78,118.8,89985.0,118.87,118.88,118.78,118.8,89985.0
2018-07-03 11:05:00,118.8,118.86,118.79,118.85,49996.0,118.8,118.86,118.79,118.85,49996.0
2018-07-03 11:10:00,118.86,118.86,118.77,118.83,146852.0,118.86,118.86,118.77,118.83,146852.0
2018-07-03 11:15:00,118.85,118.92,118.85,118.92,92922.0,118.85,118.92,118.85,118.92,92922.0
2018-07-03 11:20:00,118.91,119.04,118.88,119.04,183728.0,118.91,119.04,118.88,119.04,183728.0
2018-07-03 11:25:00,119.04,119.04,118.96,118.98,289776.0,119.04,119.04,118.96,118.98,289776.0
2018-07-03 11:30:00,118.98,119.0,118.96,118.97,142884.0,118.98,119.0,118.96,118.97,142884.0
2018-07-03 11:35:00,118.97,118.97,118.89,118.89,105227.0,118.97,118.97,118.89,118.89,105227.0
2018-07-03 11:40:00,118.89,118.91,118.87,118.91,51280.0,118.89,118.91,118.87,118.91,51280.0
2018-07-03 11:45:00,118.91,118.92,118.88,118.9,47330.0,118.91,118.92,118.88,118.9,47330.0
2018-07-03 11:50:00,118.9,119.02,118.89,119.02,73505.0,118.9,119.02,118.89,119.02,73505.0
2018-07-03 11:55:00,119.02,119.08,119.01,119.03,105788.0,119.02,119.08,119.01,119.03,105788.0
2018-07-03 12:00:00,119.03,119.05,119.02,119.05,47998.0,119.03,119.05,119.02,119.05,47998.0
2018-07-03 12:05:00,119.05,119.06,118.96,118.98,97022.0,119.05,119.06,118.96,118.98,97022.0
2018-07-03 12:10:00,118.98,118.99,118.9,118.9,160684.0,118.98,118.99,118.9,118.9,160684.0
2018-07-03 12:15:00,118.89,118.91,118.76,118.79,173373.0,118.89,118.91,118.76,118.79,173373.0
2018-07-03 12:20:00,118.79,118.85,118.79,118.81,75666.0,118.79,118.85,118.79,118.81,75666.0
2018-07-03 12:25:00,118.81,118.83,118.74,118.75,192440.0,118.81,118.83,118.74,118.75,192440.0
2018-07-03 12:30:00,118.75,118.76,118.71,118.74,112084.0,118.75,118.76,118.71,118.74,112084.0
2018-07-03 12:35:00,118.75,118.78,118.72,118.74,148753.0,118.75,118.78,118.72,118.74,148753.0
2018-07-03 12:40:00,118.74,118.77,118.66,118.69,219795.0,118.74,118.77,118.66,118.69,219795.0
2018-07-03 12:45:00,118.68,118.72,118.65,118.66,284745.0,118.68,118.72,118.65,118.66,284745.0
2018-07-03 12:50:00,118.66,118.68,118.64,118.66,180448.0,118.66,118.68,118.64,118.66,180448.0
2018-07-03 12:55:00,118.66,118.69,118.63,118.66,446584.0,118.66,118.69,118.63,118.66,446584.0
2018-07-05 09:30:00,118.92,118.97,118.82,118.94,137301.0,118.92,118.97,118.82,118.94,137301.0
2018-07-05 09:35:00,118.95,118.97,118.88,118.9,49921.0,118.95,118.97,118.88,118.9,49921.0
2018-07-05 09:40:00,118.89,118.92,118.87,118.9,146042.0,118.89,118.92,118.87,118.9,146042.0
2018-07-05 09:45:00,118.9,118.95,118.77,118.94,170618.0,118.9,118.95,118.77,118.94,170618.0
2018-07-05 09:50:00,118.92,118.95,118.89,118.94,119503.0,118.92,118.95,118.89,118.94,119503.0
2018-07-05 09:55:00,118.94,118.95,118.83,118.83,34689.0,118.94,118.95,118.83,118.83,34689.0
2018-07-05 10:00:00,118.83,118.93,118.83,118.86,45198.0,118.83,118.93,118.83,118.86,45198.0
2018-07-05 10:05:00,118.86,118.89,118.83,118.85,23109.0,118.86,118.89,118.83,118.85,23109.0
2018-07-05 10:10:00,118.85,118.95,118.85,118.94,32069.0,118.85,118.95,118.85,118.94,32069.0
2018-07-05 10:15:00,118.94,119.02,118.91,119.0,90602.0,118.94,119.02,118.91,119.0,90602.0
2018-07-05 10:20:00,119.0,119.1,118.97,119.04,239079.0,119.0,119.1,118.97,119.04,239079.0
2018-07-05 10:25:00,119.04,119.1,119.01,119.06,47845.0,119.04,119.1,119.01,119.06,47845.0
2018-07-05 10:30:00,119.05,119.07,119.04,119.06,46802.0,119.05,119.07,119.04,119.06,46802.0
2018-07-05 10:35:00,119.07,119.12,119.02,119.03,67810.0,119.07,119.12,119.02,119.03,67810.0
2018-07-05 10:40:00,119.04,119.06,119.02,119.05,22568.0,119.04,119.06,119.02,119.05,22568.0
2018-07-05 10:45:00,119.05,119.05,119.0,119.02,25695.0,119.05,119.05,119.0,119.02,25695.0
2018-07-05 10:50:00,119.02,119.05,119.01,119.05,15728.0,119.02,119.05,119.01,119.05,15728.0
2018-07-05 10:55:00,119.05,119.11,119.05,119.09,53106.0,119.05,119.11,119.05,119.09,53106.0
2018-07-05 11:00:00,119.09,119.1,119.05,119.07,46192.0,119.09,119.1,119.05,119.07,46192.0
2018-07-05 11:05:00,119.08,119.12,119.06,119.11,35344.0,119.08,119.12,119.06,119.11,35344.0
2018-07-05 11:10:00,119.12,119.18,119.1,119.17,67583.0,119.12,119.18,119.1,119.17,67583.0
2018-07-05 11:15:00,119.17,119.25,119.15,119.24,103691.0,119.17,119.25,119.15,119.24,103691.0
2018-07-05 11:20:00,119.24,119.33,119.23,119.32,94718.0,119.24,119.33,119.23,119.32,94718.0
2018-07-05 11:25:00,119.32,119.33,119.21,119.21,41530.0,119.32,119.33,119.21,119.21,41530.0
2018-07-05 11:30:00,119.22,119.24,119.19,119.2,85936.0,119.22,119.24,119.19,119.2,85936.0
2018-07-05 11:35:00,119.2,119.2,119.14,119.17,87209.0,119.2,119.2,119.14,119.17,87209.0
2018-07-05 11:40:00,119.16,119.19,119.15,119.16,33593.0,119.16,119.19,119.15,119.16,33593.0
2018-07-05 11:45:00,119.15,119.16,119.11,119.12,87407.0,119.15,119.16,119.11,119.12,87407.0
2018-07-05 11:50:00,119.11,119.13,119.1,119.12,44985.0,119.11,119.13,119.1,119.12,44985.0
2018-07-05 11:55:00,119.12,119.13,119.08,119.11,76968.0,119.12,119.13,119.08,119.11,76968.0
2018-07-05 12:00:00,119.11,119.15,119.07,119.09,31110.0,119.11,119.15,119.07,119.09,31110.0
2018-07-05 12:05:00,119.09,119.12,119.07,119.09,29594.0,119.09,119.12,119.07,119.09,29594.0
2018-07-05 12:10:00,119.09,119.11,119.07,119.08,13837.0,119.09,119.11,119.07,119.08,13837.0
2018-07-05 12:15:00,119.08,119.15,119.08,119.15,43711.0,119.08,119.15,119.08,119.15,43711.0
2018-07-05 12:20:00,119.14,119.14,119.11,119.13,8946.0,119.14,119.14,119.11,119.13,8946.0
2018-07-05 12:25:00,119.13,119.16,119.09,119.1,241168.0,119.13,119.16,119.09,119.1,241168.0
2018-07-05 12:30:00,119.1,119.12,119.08,119.11,28979.0,119.1,119.12,119.08,119.11,28979.0
2018-07-05 12:35:00,119.11,119.12,119.09,119.09,174151.0,119.11,119.12,119.09,119.09,174151.0
2018-07-05 12:40:00,119.08,119.11,119.08,119.09,10922.0,119.08,119.11,119.08,119.09,10922.0
2018-07-05 12:45:00,119.09,119.13,119.09,119.11,21634.0,119.09,119.13,119.09,119.11,21634.0
2018-07-05 12:50:00,119.11,119.14,119.09,119.14,59052.0,119.11,119.14,119.09,119.14,59052.0
2018-07-05 12:55:00,119.14,119.15,119.1,119.11,13802.0,119.14,119.15,119.1,119.11,13802.0
2018-07-05 13:00:00,119.12,119.12,119.05,119.06,26729.0,119.12,119.12,119.05,119.06,26729.0
2018-07-05 13:05:00,119.06,119.08,119.05,119.06,18410.0,119.06,119.08,119.05,119.06,18410.0
2018-07-05 13:10:00,119.05,119.06,119.02,119.05,37969.0,119.05,119.06,119.02,119.05,37969.0
2018-07-05 13:15:00,119.05,119.09,119.04,119.09,24597.0,119.05,119.09,119.04,119.09,24597.0
2018-07-05 13:20:00,119.08,119.11,119.08,119.09,20562.0,119.08,119.11,119.08,119.09,20562.0
2018-07-05 13:25:00,119.09,119.14,119.09,119.14,18370.0,119.09,119.14,119.09,119.14,18370.0
2018-07-05 13:30:00,119.15,119.16,119.08,119.08,19962.0,119.15,119.16,119.08,119.08,19962.0
2018-07-05 13:35:00,119.08,119.09,119.04,119.06,16852.0,119.08,119.09,119.04,119.06,16852.0
2018-07-05 13:40:00,119.05,119.06,119.03,119.04,12762.0,119.05,119.06,119.03,119.04,12762.0
2018-07-05 13:45:00,119.03,119.04,119.02,119.04,14070.0,119.03,119.04,119.02,119.04,14070.0
2018-07-05 13:50:00,119.03,119.05,119.0,119.05,66426.0,119.03,119.05,119.0,119.05,66426.0
2018-07-05 13:55:00,119.04,119.05,119.03,119.03,18631.0,119.04,119.05,119.03,119.03,18631.0
2018-07-05 14:00:00,119.03,119.1,118.93,118.99,151778.0,119.03,119.1,118.93,118.99,151778.0
2018-07-05 14:05:00,118.98,119.0,118.95,118.98,98989.0,118.98,119.0,118.95,118.98,98989.0
2018-07-05 14:10:00,118.99,119.0,118.94,118.95,17519.0,118.99,119.0,118.94,118.95,17519.0
2018-07-05 14:15:00,118.95,118.98,118.92,118.95,21626.0,118.95,118.98,118.92,118.95,21626.0
2018-07-05 14:20:00,118.94,118.97,118.93,118.94,13222.0,118.94,118.97,118.93,118.94,13222.0
2018-07-05 14:25:00,118.94,118.97,118.92,118.92,23714.0,118.94,118.97,118.92,118.92,23714.0
2018-07-05 14:30:00,118.93,118.94,118.9,118.9,27144.0,118.93,118.94,118.9,118.9,27144.0
2018-07-05 14:35:00,118.9,118.9,118.85,118.87,73031.0,118.9,118.9,118.85,118.87,73031.0
2018-07-05 14:40:00,118.86,118.88,118.85,118.86,14601.0,118.86,118.88,118.85,118.86,14601.0
2018-07-05 14:45:00,118.86,118.89,118.84,118.86,34939.0,118.86,118.89,118.84,118.86,34939.0
2018-07-05 14:50:00,118.87,118.88,118.86,118.86,10513.0,118.87,118.88,118.86,118.86,10513.0
2018-07-05 14:55:00,118.86,118.92,118.83,118.91,23899.0,118.86,118.92,118.83,118.91,23899.0
2018-07-05 15:00:00,118.91,118.93,118.89,118.92,26003.0,118.91,118.93,118.89,118.92,26003.0
2018-07-05 15:05:00,118.92,118.96,118.9,118.94,31895.0,118.92,118.96,118.9,118.94,31895.0
2018-07-05 15:10:00,118.94,118.97,118.94,118.96,19879.0,118.94,118.97,118.94,118.96,19879.0
2018-07-05 15:15:00,118.96,118.99,118.95,118.96,24155.0,118.96,118.99,118.95,118.96,24155.0
2018-07-05 15:20:00,118.97,118.99,118.96,118.98,19311.0,118.97,118.99,118.96,118.98,19311.0
2018-07-05 15:25:00,118.98,119.05,118.98,119.04,52478.0,118.98,119.05,118.98,119.04,52478.0
2018-07-05 15:30:00,119.05,119.06,119.04,119.05,21696.0,119.05,119.06,119.04,119.05,21696.0
2018-07-05 15:35:00,119.05,119.08,119.02,119.04,50502.0,119.05,119.08,119.02,119.04,50502.0
2018-07-05 15:40:00,119.05,119.06,118.95,119.03,71892.0,119.05,119.06,118.95,119.03,71892.0
2018-07-05 15:45:00,119.03,119.04,119.01,119.03,47743.0,119.03,119.04,119.01,119.03,47743.0
2018-07-05 15:50:00,119.03,119.06,119.02,119.06,44600.0,119.03,119.06,119.02,119.06,44600.0
2018-07-05 15:55:00,119.06,119.08,119.04,119.07,121164.0,119.06,119.08,119.04,119.07,121164.0
2018-07-06 09:30:00,118.97,119.02,118.91,118.93,63394.0,118.97,119.02,118.91,118.93,63394.0
2018-07-06 09:35:00,118.92,118.93,118.88,118.93,43715.0,118.92,118.93,118.88,118.93,43715.0
2018-07-06 09:40:00,118.94,118.97,118.93,118.97,16538.0,118.94,118.97,118.93,118.97,16538.0
2018-07-06 09:45:00,118.97,119.01,118.97,119.0,28964.0,118.97,119.01,118.97,119.0,28964.0
2018-07-06 09:50:00,119.0,119.03,118.95,118.95,21941.0,119.0,119.03,118.95,118.95,21941.0
2018-07-06 09:55:00,118.94,118.96,118.89,118.96,56559.0,118.94,118.96,118.89,118.96,56559.0
2018-07-06 10:00:00,118.97,118.97,118.89,118.9,65380.0,118.97,118.97,118.89,118.9,65380.0
2018-07-06 10:05:00,118.9,118.91,118.87,118.88,30581.0,118.9,118.91,118.87,118.88,30581.0
2018-07-06 10:10:00,118.88,118.95,118.88,118.93,31696.0,118.88,118.95,118.88,118.93,31696.0
2018-07-06 10:15:00,118.94,118.97,118.92,118.96,25938.0,118.94,118.97,118.92,118.96,25938.0
2018-07-06 10:20:00,118.97,118.97,118.92,118.96,28069.0,118.97,118.97,118.92,118.96,28069.0
2018-07-06 10:25:00,118.97,118.98,118.95,118.97,14640.0,118.97,118.98,118.95,118.97,14640.0
2018-07-06 10:30:00,118.97,119.02,118.94,119.01,29293.0,118.97,119.02,118.94,119.01,29293.0
2018-07-06 10:35:00,119.01,119.02,118.95,118.97,15210.0,119.01,119.02,118.95,118.97,15210.0
2018-07-06 10:40:00,118.97,119.02,118.97,118.99,98176.0,118.97,119.02,118.97,118.99,98176.0
2018-07-06 10:45:00,119.0,119.0,118.91,118.93,52232.0,119.0,119.0,118.91,118.93,52232.0
2018-07-06 10:50:00,118.93,118.95,118.89,118.92,70652.0,118.93,118.95,118.89,118.92,70652.0
2018-07-06 10:55:00,118.9,118.95,118.9,118.92,64231.0,118.9,118.95,118.9,118.92,64231.0
2018-07-06 11:00:00,118.92,118.95,118.91,118.93,22226.0,118.92,118.95,118.91,118.93,22226.0
2018-07-06 11:05:00,118.93,118.94,118.87,118.88,27202.0,118.93,118.94,118.87,118.88,27202.0
2018-07-06 11:10:00,118.88,118.9,118.82,118.86,49326.0,118.88,118.9,118.82,118.86,49326.0
2018-07-06 11:15:00,118.86,118.88,118.85,118.86,16235.0,118.86,118.88,118.85,118.86,16235.0
2018-07-06 11:20:00,118.86,118.89,118.83,118.83,13399.0,118.86,118.89,118.83,118.83,13399.0
2018-07-06 11:25:00,118.83,118.86,118.83,118.83,20780.0,118.83,118.86,118.83,118.83,20780.0
2018-07-06 11:30:00,118.83,118.86,118.81,118.81,21332.0,118.83,118.86,118.81,118.81,21332.0
2018-07-06 11:35:00,118.81,118.83,118.79,118.8,51738.0,118.81,118.83,118.79,118.8,51738.0
2018-07-06 11:40:00,118.8,118.81,118.73,118.78,105117.0,118.8,118.81,118.73,118.78,105117.0
2018-07-06 11:45:00,118.77,118.79,118.75,118.78,31973.0,118.77,118.79,118.75,118.78,31973.0
2018-07-06 11:50:00,118.77,118.83,118.76,118.81,44894.0,118.77,118.83,118.76,118.81,44894.0
2018-07-06 11:55:00,118.81,118.81,118.75,118.78,23357.0,118.81,118.81,118.75,118.78,23357.0
2018-07-06 12:00:00,118.78,118.8,118.77,118.78,31517.0,118.78,118.8,118.77,118.78,31517.0
2018-07-06 12:05:00,118.78,118.82,118.77,118.82,32085.0,118.78,118.82,118.77,118.82,32085.0
2018-07-06 12:10:00,118.81,118.82,118.8,118.81,22194.0,118.81,118.82,118.8,118.81,22194.0
2018-07-06 12:15:00,118.81,118.84,118.8,118.82,15652.0,118.81,118.84,118.8,118.82,15652.0
2018-07-06 12:20:00,118.82,118.85,118.82,118.84,12012.0,118.82,118.85,118.82,118.84,12012.0
2018-07-06 12:25:00,118.84,118.85,118.81,118.83,14644.0,118.84,118.85,118.81,118.83,14644.0
2018-07-06 12:30:00,118.83,118.85,118.81,118.82,16782.0,118.83,118.85,118.81,118.82,16782.0
2018-07-06 12:35:00,118.83,118.83,118.81,118.82,9570.0,118.83,118.83,118.81,118.82,9570.0
2018-07-06 12:40:00,118.83,118.9,118.82,118.9,16727.0,118.83,118.9,118.82,118.9,16727.0
2018-07-06 12:45:00,118.9,118.92,118.89,118.9,58034.0,118.9,118.92,118.89,118.9,58034.0
2018-07-06 12:50:00,118.9,118.92,118.88,118.91,13831.0,118.9,118.92,118.88,118.91,13831.0
2018-07-06 12:55:00,118.89,118.92,118.88,118.89,22709.0,118.89,118.92,118.88,118.89,22709.0
2018-07-06 13:00:00,118.9,118.93,118.89,118.9,17910.0,118.9,118.93,118.89,118.9,17910.0
2018-07-06 13:05:00,118.91,118.92,118.9,118.91,21930.0,118.91,118.92,118.9,118.91,21930.0
2018-07-06 13:10:00,118.91,118.91,118.87,118.88,9619.0,118.91,118.91,118.87,118.88,9619.0
2018-07-06 13:15:00,118.88,118.89,118.85,118.86,7926.0,118.88,118.89,118.85,118.86,7926.0
2018-07-06 13:20:00,118.86,118.87,118.84,118.86,11976.0,118.86,118.87,118.84,118.86,11976.0
2018-07-06 13:25:00,118.86,118.88,118.84,118.85,36387.0,118.86,118.88,118.84,118.85,36387.0
2018-07-06 13:30:00,118.85,118.85,118.82,118.85,8982.0,118.85,118.85,118.82,118.85,8982.0
2018-07-06 13:35:00,118.85,118.86,118.84,118.84,8349.0,118.85,118.86,118.84,118.84,8349.0
2018-07-06 13:40:00,118.84,118.85,118.81,118.84,24927.0,118.84,118.85,118.81,118.84,24927.0
2018-07-06 13:45:00,118.84,118.84,118.79,118.82,14984.0,118.84,118.84,118.79,118.82,14984.0
2018-07-06 13:50:00,118.83,118.84,118.81,118.82,7883.0,118.83,118.84,118.81,118.82,7883.0
2018-07-06 13:55:00,118.82,118.82,118.8,118.8,14681.0,118.82,118.82,118.8,118.8,14681.0
2018-07-06 14:00:00,118.8,118.83,118.8,118.82,7251.0,118.8,118.83,118.8,118.82,7251.0
2018-07-06 14:05:00,118.81,118.81,118.79,118.81,18800.0,118.81,118.81,118.79,118.81,18800.0
2018-07-06 14:10:00,118.8,118.82,118.79,118.82,14559.0,118.8,118.82,118.79,118.82,14559.0
2018-07-06 14:15:00,118.82,118.82,118.78,118.81,58368.0,118.82,118.82,118.78,118.81,58368.0
2018-07-06 14:20:00,118.81,118.82,118.79,118.79,12636.0,118.81,118.82,118.79,118.79,12636.0
2018-07-06 14:25:00,118.79,118.84,118.78,118.83,57140.0,118.79,118.84,118.78,118.83,57140.0
2018-07-06 14:30:00,118.84,118.84,118.82,118.84,46201.0,118.84,118.84,118.82,118.84,46201.0
2018-07-06 14:35:00,118.84,118.84,118.82,118.83,10903.0,118.84,118.84,118.82,118.83,10903.0
2018-07-06 14:40:00,118.83,118.84,118.82,118.83,5110.0,118.83,118.84,118.82,118.83,5110.0
2018-07-06 14:45:00,118.84,118.87,118.83,118.86,11474.0,118.84,118.87,118.83,118.86,11474.0
2018-07-06 14:50:00,118.86,118.87,118.85,118.87,8571.0,118.86,118.87,118.85,118.87,8571.0
2018-07-06 14:55:00,118.87,118.89,118.86,118.89,20900.0,118.87,118.89,118.86,118.89,20900.0
2018-07-06 15:00:00,118.89,118.89,118.88,118.88,11907.0,118.89,118.89,118.88,118.88,11907.0
2018-07-06 15:05:00,118.88,118.9,118.87,118.89,24925.0,118.88,118.9,118.87,118.89,24925.0
2018-07-06 15:10:00,118.89,118.91,118.89,118.91,23069.0,118.89,118.91,118.89,118.91,23069.0
2018-07-06 15:15:00,118.91,118.92,118.9,118.92,15399.0,118.91,118.92,118.9,118.92,15399.0
2018-07-06 15:20:00,118.91,118.92,118.91,118.91,17671.0,118.91,118.92,118.91,118.91,17671.0
2018-07-06 15:25:00,118.92,118.92,118.89,118.89,28693.0,118.92,118.92,118.89,118.89,28693.0
2018-07-06 15:30:00,118.88,118.89,118.87,118.89,17298.0,118.88,118.89,118.87,118.89,17298.0
2018-07-06 15:35:00,118.89,118.91,118.88,118.89,19256.0,118.89,118.91,118.88,118.89,19256.0
2018-07-06 15:40:00,118.9,118.9,118.86,118.87,28646.0,118.9,118.9,118.86,118.87,28646.0
2018-07-06 15:45:00,118.87,118.88,118.86,118.86,41650.0,118.87,118.88,118.86,118.86,41650.0
2018-07-06 15:50:00,118.87,118.87,118.85,118.86,98886.0,118.87,118.87,118.85,118.86,98886.0
2018-07-06 15:55:00,118.87,118.88,118.84,118.86,196106.0,118.87,118.88,118.84,118.86,196106.0
2018-07-09 09:30:00,119.65,119.67,119.61,119.66,123178.0,119.65,119.67,119.61,119.66,123178.0
2018-07-09 09:35:00,119.66,119.73,119.66,119.7,56269.0,119.66,119.73,119.66,119.7,56269.0
2018-07-09 09:40:00,119.7,119.72,119.63,119.65,46559.0,119.7,119.72,119.63,119.65,46559.0
2018-07-09 09:45:00,119.65,119.65,119.58,119.61,42437.0,119.65,119.65,119.58,119.61,42437.0
2018-07-09 09:50:00,119.61,119.61,119.56,119.61,43663.0,119.61,119.61,119.56,119.61,43663.0
2018-07-09 09:55:00,119.61,119.63,119.54,119.54,64699.0,119.61,119.63,119.54,119.54,64699.0
2018-07-09 10:00:00,119.55,119.62,119.52,119.6,115489.0,119.55,119.62,119.52,119.6,115489.0
2018-07-09 10:05:00,119.61,119.63,119.56,119.59,46375.0,119.61,119.63,119.56,119.59,46375.0
2018-07-09 10:10:00,119.59,119.63,119.56,119.57,45864.0,119.59,119.63,119.56,119.57,45864.0
2018-07-09 10:15:00,119.57,119.57,119.46,119.48,128254.0,119.57,119.57,119.46,119.48,128254.0
2018-07-09 10:20:00,119.48,119.54,119.46,119.53,69885.0,119.48,119.54,119.46,119.53,69885.0
2018-07-09 10:25:00,119.52,119.53,119.49,119.5,34587.0,119.52,119.53,119.49,119.5,34587.0
2018-07-09 10:30:00,119.5,119.57,119.49,119.57,72297.0,119.5,119.57,119.49,119.57,72297.0
2018-07-09 10:35:00,119.58,119.59,119.54,119.57,19667.0,119.58,119.59,119.54,119.57,19667.0
2018-07-09 10:40:00,119.57,119.59,119.54,119.56,14723.0,119.57,119.59,119.54,119.56,14723.0
2018-07-09 10:45:00,119.55,119.56,119.51,119.52,15913.0,119.55,119.56,119.51,119.52,15913.0
2018-07-09 10:50:00,119.52,119.54,119.49,119.5,18974.0,119.52,119.54,119.49,119.5,18974.0
2018-07-09 10:55:00,119.5,119.54,119.49,119.52,24324.0,119.5,119.54,119.49,119.52,24324.0
2018-07-09 11:00:00,119.52,119.55,119.51,119.54,27539.0,119.52,119.55,119.51,119.54,27539.0
2018-07-09 11:05:00,119.55,119.56,119.5,119.5,18748.0,119.55,119.56,119.5,119.5,18748.0
2018-07-09 11:10:00,119.5,119.5,119.46,119.48,55851.0,119.5,119.5,119.46,119.48,55851.0
2018-07-09 11:15:00,119.48,119.49,119.38,119.41,65397.0,119.48,119.49,119.38,119.41,65397.0
2018-07-09 11:20:00,119.41,119.46,119.41,119.45,75116.0,119.41,119.46,119.41,119.45,75116.0
2018-07-09 11:25:00,119.45,119.49,119.45,119.47,34402.0,119.45,119.49,119.45,119.47,34402.0
2018-07-09 11:30:00,119.47,119.48,119.44,119.44,27207.0,119.47,119.48,119.44,119.44,27207.0
2018-07-09 11:35:00,119.45,119.45,119.41,119.44,25204.0,119.45,119.45,119.41,119.44,25204.0
2018-07-09 11:40:00,119.43,119.44,119.39,119.44,26055.0,119.43,119.44,119.39,119.44,26055.0
2018-07-09 11:45:00,119.44,119.45,119.41,119.43,12333.0,119.44,119.45,119.41,119.43,12333.0
2018-07-09 11:50:00,119.44,119.47,119.42,119.43,38664.0,119.44,119.47,119.42,119.43,38664.0
2018-07-09 11:55:00,119.44,119.44,119.33,119.34,48317.0,119.44,119.44,119.33,119.34,48317.0
2018-07-09 12:00:00,119.34,119.41,119.34,119.38,44893.0,119.34,119.41,119.34,119.38,44893.0
2018-07-09 12:05:00,119.38,119.41,119.38,119.41,26230.0,119.38,119.41,119.38,119.41,26230.0
2018-07-09 12:10:00,119.41,119.41,119.37,119.39,17430.0,119.41,119.41,119.37,119.39,17430.0
2018-07-09 12:15:00,119.39,119.41,119.35,119.36,37146.0,119.39,119.41,119.35,119.36,37146.0
2018-07-09 12:20:00,119.35,119.39,119.35,119.36,35077.0,119.35,119.39,119.35,119.36,35077.0
2018-07-09 12:25:00,119.36,119.38,119.35,119.36,28148.0,119.36,119.38,119.35,119.36,28148.0
2018-07-09 12:30:00,119.36,119.37,119.29,119.32,82953.0,119.36,119.37,119.29,119.32,82953.0
2018-07-09 12:35:00,119.33,119.35,119.31,119.33,37920.0,119.33,119.35,119.31,119.33,37920.0
2018-07-09 12:40:00,119.32,119.33,119.28,119.28,19311.0,119.32,119.33,119.28,119.28,19311.0
2018-07-09 12:45:00,119.28,119.3,119.23,119.29,93383.0,119.28,119.3,119.23,119.29,93383.0
2018-07-09 12:50:00,119.28,119.3,119.22,119.24,66164.0,119.28,119.3,119.22,119.24,66164.0
2018-07-09 12:55:00,119.24,119.3,119.22,119.25,82627.0,119.24,119.3,119.22,119.25,82627.0
2018-07-09 13:00:00,119.25,119.26,119.18,119.18,34132.0,119.25,119.26,119.18,119.18,34132.0
2018-07-09 13:05:00,119.18,119.21,119.17,119.2,22867.0,119.18,119.21,119.17,119.2,22867.0
2018-07-09 13:10:00,119.2,119.21,119.14,119.2,43230.0,119.2,119.21,119.14,119.2,43230.0
2018-07-09 13:15:00,119.21,119.22,119.17,119.22,48142.0,119.21,119.22,119.17,119.22,48142.0
2018-07-09 13:20:00,119.22,119.22,119.16,119.2,28826.0,119.22,119.22,119.16,119.2,28826.0
2018-07-09 13:25:00,119.19,119.24,119.18,119.22,38308.0,119.19,119.24,119.18,119.22,38308.0
2018-07-09 13:30:00,119.23,119.24,119.19,119.19,18616.0,119.23,119.24,119.19,119.19,18616.0
2018-07-09 13:35:00,119.2,119.2,119.16,119.16,24368.0,119.2,119.2,119.16,119.16,24368.0
2018-07-09 13:40:00,119.17,119.24,119.16,119.22,76488.0,119.17,119.24,119.16,119.22,76488.0
2018-07-09 13:45:00,119.21,119.24,119.21,119.22,33851.0,119.21,119.24,119.21,119.22,33851.0
2018-07-09 13:50:00,119.23,119.3,119.23,119.28,81722.0,119.23,119.3,119.23,119.28,81722.0
2018-07-09 13:55:00,119.27,119.28,119.24,119.24,35590.0,119.27,119.28,119.24,119.24,35590.0
2018-07-09 14:00:00,119.24,119.29,119.22,119.26,27841.0,119.24,119.29,119.22,119.26,27841.0
2018-07-09 14:05:00,119.26,119.29,119.25,119.26,19071.0,119.26,119.29,119.25,119.26,19071.0
2018-07-09 14:10:00,119.26,119.27,119.24,119.27,17344.0,119.26,119.27,119.24,119.27,17344.0
2018-07-09 14:15:00,119.26,119.3,119.26,119.28,31372.0,119.26,119.3,119.26,119.28,31372.0
2018-07-09 14:20:00,119.27,119.28,119.25,119.27,18583.0,119.27,119.28,119.25,119.27,18583.0
2018-07-09 14:25:00,119.27,119.29,119.26,119.26,17464.0,119.27,119.29,119.26,119.26,17464.0
2018-07-09 14:30:00,119.26,119.26,119.23,119.23,13800.0,119.26,119.26,119.23,119.23,13800.0
2018-07-09 14:35:00,119.23,119.24,119.21,119.23,47331.0,119.23,119.24,119.21,119.23,47331.0
2018-07-09 14:40:00,119.24,119.25,119.23,119.23,31830.0,119.24,119.25,119.23,119.23,31830.0
2018-07-09 14:45:00,119.23,119.28,119.23,119.26,28850.0,119.23,119.28,119.23,119.26,28850.0
2018-07-09 14:50:00,119.26,119.26,119.24,119.25,20818.0,119.26,119.26,119.24,119.25,20818.0
2018-07-09 14:55:00,119.25,119.26,119.24,119.26,23504.0,119.25,119.26,119.24,119.26,23504.0
2018-07-09 15:00:00,119.26,119.28,119.24,119.25,28205.0,119.26,119.28,119.24,119.25,28205.0
2018-07-09 15:05:00,119.25,119.26,119.24,119.26,11131.0,119.25,119.26,119.24,119.26,11131.0
2018-07-09 15:10:00,119.25,119.27,119.25,119.26,15323.0,119.25,119.27,119.25,119.26,15323.0
2018-07-09 15:15:00,119.26,119.3,119.22,119.24,55723.0,119.26,119.3,119.22,119.24,55723.0
2018-07-09 15:20:00,119.24,119.24,119.2,119.2,34007.0,119.24,119.24,119.2,119.2,34007.0
2018-07-09 15:25:00,119.2,119.23,119.2,119.2,37524.0,119.2,119.23,119.2,119.2,37524.0
2018-07-09 15:30:00,119.21,119.22,119.2,119.21,23839.0,119.21,119.22,119.2,119.21,23839.0
2018-07-09 15:35:00,119.21,119.22,119.18,119.18,52980.0,119.21,119.22,119.18,119.18,52980.0
2018-07-09 15:40:00,119.18,119.19,119.16,119.17,65482.0,119.18,119.19,119.16,119.17,65482.0
2018-07-09 15:45:00,119.17,119.22,119.16,119.2,83572.0,119.17,119.22,119.16,119.2,83572.0
2018-07-09 15:50:00,119.2,119.21,119.19,119.21,34329.0,119.2,119.21,119.19,119.21,34329.0
2018-07-09 15:55:00,119.21,119.23,119.16,119.17,118572.0,119.21,119.23,119.16,119.17,118572.0
2018-07-10 09:30:00,118.88,118.94,118.81,118.83,212110.0,118.88,118.94,118.81,118.83,212110.0
2018-07-10 09:35:00,118.83,118.84,118.78,118.82,86197.0,118.83,118.84,118.78,118.82,86197.0
2018-07-10 09:40:00,118.82,118.84,118.77,118.77,64908.0,118.82,118.84,118.77,118.77,64908.0
2018-07-10 09:45:00,118.77,118.79,118.7,118.74,70500.0,118.77,118.79,118.7,118.74,70500.0
2018-07-10 09:50:00,118.75,118.82,118.75,118.81,60648.0,118.75,118.82,118.75,118.81,60648.0
2018-07-10 09:55:00,118.82,118.84,118.69,118.7,70549.0,118.82,118.84,118.69,118.7,70549.0
2018-07-10 10:00:00,118.7,118.75,118.61,118.69,168125.0,118.7,118.75,118.61,118.69,168125.0
2018-07-10 10:05:00,118.69,118.77,118.68,118.76,45071.0,118.69,118.77,118.68,118.76,45071.0
2018-07-10 10:10:00,118.77,118.81,118.76,118.79,36594.0,118.77,118.81,118.76,118.79,36594.0
2018-07-10 10:15:00,118.79,118.79,118.74,118.79,18401.0,118.79,118.79,118.74,118.79,18401.0
2018-07-10 10:20:00,118.79,118.83,118.76,118.77,71220.0,118.79,118.83,118.76,118.77,71220.0
2018-07-10 10:25:00,118.77,118.82,118.77,118.8,42342.0,118.77,118.82,118.77,118.8,42342.0
2018-07-10 10:30:00,118.8,118.81,118.76,118.76,53199.0,118.8,118.81,118.76,118.76,53199.0
2018-07-10 10:35:00,118.76,118.77,118.74,118.76,29372.0,118.76,118.77,118.74,118.76,29372.0
2018-07-10 10:40:00,118.75,118.84,118.75,118.83,23300.0,118.75,118.84,118.75,118.83,23300.0
2018-07-10 10:45:00,118.83,118.83,118.77,118.79,20989.0,118.83,118.83,118.77,118.79,20989.0
2018-07-10 10:50:00,118.78,118.82,118.78,118.8,35167.0,118.78,118.82,118.78,118.8,35167.0
2018-07-10 10:55:00,118.81,118.81,118.78,118.81,26016.0,118.81,118.81,118.78,118.81,26016.0
2018-07-10 11:00:00,118.81,118.81,118.74,118.75,24356.0,118.81,118.81,118.74,118.75,24356.0
2018-07-10 11:05:00,118.76,118.8,118.76,118.79,12910.0,118.76,118.8,118.76,118.79,12910.0
2018-07-10 11:10:00,118.79,118.81,118.77,118.8,18088.0,118.79,118.81,118.77,118.8,18088.0
2018-07-10 11:15:00,118.8,118.81,118.77,118.78,43910.0,118.8,118.81,118.77,118.78,43910.0
2018-07-10 11:20:00,118.79,118.88,118.76,118.85,109426.0,118.79,118.88,118.76,118.85,109426.0
2018-07-10 11:25:00,118.83,118.89,118.83,118.87,32655.0,118.83,118.89,118.83,118.87,32655.0
2018-07-10 11:30:00,118.87,118.9,118.83,118.85,229190.0,118.87,118.9,118.83,118.85,229190.0
2018-07-10 11:35:00,118.86,118.88,118.83,118.87,22485.0,118.86,118.88,118.83,118.87,22485.0
2018-07-10 11:40:00,118.87,118.97,118.87,118.97,60180.0,118.87,118.97,118.87,118.97,60180.0
2018-07-10 11:45:00,118.96,119.0,118.94,118.98,40650.0,118.96,119.0,118.94,118.98,40650.0
2018-07-10 11:50:00,118.98,118.99,118.97,118.97,17830.0,118.98,118.99,118.97,118.97,17830.0
2018-07-10 11:55:00,118.97,119.0,118.97,118.97,26380.0,118.97,119.0,118.97,118.97,26380.0
2018-07-10 12:00:00,118.96,118.96,118.89,118.91,44345.0,118.96,118.96,118.89,118.91,44345.0
2018-07-10 12:05:00,118.9,118.95,118.9,118.95,28043.0,118.9,118.95,118.9,118.95,28043.0
2018-07-10 12:10:00,118.95,118.96,118.92,118.92,22475.0,118.95,118.96,118.92,118.92,22475.0
2018-07-10 12:15:00,118.92,118.93,118.88,118.93,16691.0,118.92,118.93,118.88,118.93,16691.0
2018-07-10 12:20:00,118.93,118.93,118.88,118.89,11860.0,118.93,118.93,118.88,118.89,11860.0
2018-07-10 12:25:00,118.89,118.95,118.89,118.94,41479.0,118.89,118.95,118.89,118.94,41479.0
2018-07-10 12:30:00,118.93,118.94,118.91,118.92,12558.0,118.93,118.94,118.91,118.92,12558.0
2018-07-10 12:35:00,118.92,118.94,118.89,118.89,17840.0,118.92,118.94,118.89,118.89,17840.0
2018-07-10 12:40:00,118.9,118.91,118.87,118.88,24077.0,118.9,118.91,118.87,118.88,24077.0
2018-07-10 12:45:00,118.88,118.88,118.84,118.84,31570.0,118.88,118.88,118.84,118.84,31570.0
2018-07-10 12:50:00,118.84,118.86,118.8,118.85,100714.0,118.84,118.86,118.8,118.85,100714.0
2018-07-10 12:55:00,118.85,118.85,118.81,118.82,22682.0,118.85,118.85,118.81,118.82,22682.0
2018-07-10 13:00:00,118.81,118.85,118.8,118.81,10430.0,118.81,118.85,118.8,118.81,10430.0
2018-07-10 13:05:00,118.8,118.82,118.78,118.8,47449.0,118.8,118.82,118.78,118.8,47449.0
2018-07-10 13:10:00,118.79,118.83,118.77,118.82,23245.0,118.79,118.83,118.77,118.82,23245.0
2018-07-10 13:15:00,118.82,118.83,118.79,118.82,40099.0,118.82,118.83,118.79,118.82,40099.0
2018-07-10 13:20:00,118.83,118.83,118.8,118.82,11363.0,118.83,118.83,118.8,118.82,11363.0
2018-07-10 13:25:00,118.82,118.86,118.8,118.85,34517.0,118.82,118.86,118.8,118.85,34517.0
2018-07-10 13:30:00,118.85,118.89,118.84,118.88,15417.0,118.85,118.89,118.84,118.88,15417.0
2018-07-10 13:35:00,118.88,118.95,118.88,118.95,35937.0,118.88,118.95,118.88,118.95,35937.0
2018-07-10 13:40:00,118.96,118.98,118.94,118.97,16970.0,118.96,118.98,118.94,118.97,16970.0
2018-07-10 13:45:00,118.96,118.96,118.93,118.94,16083.0,118.96,118.96,118.93,118.94,16083.0
2018-07-10 13:50:00,118.94,118.97,118.94,118.97,14924.0,118.94,118.97,118.94,118.97,14924.0
2018-07-10 13:55:00,118.96,118.97,118.94,118.96,15275.0,118.96,118.97,118.94,118.96,15275.0
2018-07-10 14:00:00,118.96,118.98,118.95,118.96,16879.0,118.96,118.98,118.95,118.96,16879.0
2018-07-10 14:05:00,118.97,118.99,118.96,118.96,10625.0,118.97,118.99,118.96,118.96,10625.0
2018-07-10 14:10:00,118.96,118.97,118.91,118.92,10430.0,118.96,118.97,118.91,118.92,10430.0
2018-07-10 14:15:00,118.92,118.93,118.89,118.91,18025.0,118.92,118.93,118.89,118.91,18025.0
2018-07-10 14:20:00,118.92,118.92,118.9,118.92,14762.0,118.92,118.92,118.9,118.92,14762.0
2018-07-10 14:25:00,118.92,118.95,118.9,118.94,8620.0,118.92,118.95,118.9,118.94,8620.0
2018-07-10 14:30:00,118.95,118.95,118.91,118.93,8650.0,118.95,118.95,118.91,118.93,8650.0
2018-07-10 14:35:00,118.92,118.93,118.9,118.91,3623.0,118.92,118.93,118.9,118.91,3623.0
2018-07-10 14:40:00,118.91,118.92,118.89,118.9,16600.0,118.91,118.92,118.89,118.9,16600.0
2018-07-10 14:45:00,118.9,118.9,118.88,118.88,8228.0,118.9,118.9,118.88,118.88,8228.0
2018-07-10 14:50:00,118.88,118.88,118.86,118.88,9954.0,118.88,118.88,118.86,118.88,9954.0
2018-07-10 14:55:00,118.87,118.88,118.85,118.87,16323.0,118.87,118.88,118.85,118.87,16323.0
2018-07-10 15:00:00,118.87,118.91,118.86,118.91,8440.0,118.87,118.91,118.86,118.91,8440.0
2018-07-10 15:05:00,118.9,118.94,118.89,118.93,24259.0,118.9,118.94,118.89,118.93,24259.0
2018-07-10 15:10:00,118.93,118.96,118.93,118.93,36029.0,118.93,118.96,118.93,118.93,36029.0
2018-07-10 15:15:00,118.94,118.96,118.93,118.95,11643.0,118.94,118.96,118.93,118.95,11643.0
2018-07-10 15:20:00,118.95,118.98,118.93,118.96,12614.0,118.95,118.98,118.93,118.96,12614.0
2018-07-10 15:25:00,118.96,118.99,118.95,118.98,13957.0,118.96,118.99,118.95,118.98,13957.0
2018-07-10 15:30:00,118.99,118.99,118.98,118.98,15719.0,118.99,118.99,118.98,118.98,15719.0
2018-07-10 15:35:00,118.99,118.99,118.96,118.98,63576.0,118.99,118.99,118.96,118.98,63576.0
2018-07-10 15:40:00,118.98,118.99,118.95,118.97,81009.0,118.98,118.99,118.95,118.97,81009.0
2018-07-10 15:45:00,118.98,118.99,118.94,118.95,48131.0,118.98,118.99,118.94,118.95,48131.0
2018-07-10 15:50:00,118.95,118.95,118.9,118.91,77496.0,118.95,118.95,118.9,118.91,77496.0
2018-07-10 15:55:00,118.92,118.92,118.89,118.91,186947.0,118.92,118.92,118.89,118.91,186947.0
2018-07-11 09:30:00,118.45,118.52,118.43,118.49,69239.0,118.45,118.52,118.43,118.49,69239.0
2018-07-11 09:35:00,118.49,118.49,118.41,118.41,27157.0,118.49,118.49,118.41,118.41,27157.0
2018-07-11 09:40:00,118.41,118.46,118.41,118.45,54773.0,118.41,118.46,118.41,118.45,54773.0
2018-07-11 09:45:00,118.44,118.46,118.41,118.41,44514.0,118.44,118.46,118.41,118.41,44514.0
2018-07-11 09:50:00,118.41,118.47,118.4,118.46,35404.0,118.41,118.47,118.4,118.46,35404.0
2018-07-11 09:55:00,118.46,118.47,118.4,118.44,62088.0,118.46,118.47,118.4,118.44,62088.0
2018-07-11 10:00:00,118.45,118.53,118.45,118.5,144442.0,118.45,118.53,118.45,118.5,144442.0
2018-07-11 10:05:00,118.5,118.5,118.45,118.48,48266.0,118.5,118.5,118.45,118.48,48266.0
2018-07-11 10:10:00,118.48,118.5,118.47,118.48,36044.0,118.48,118.5,118.47,118.48,36044.0
2018-07-11 10:15:00,118.48,118.5,118.43,118.44,56866.0,118.48,118.5,118.43,118.44,56866.0
2018-07-11 10:20:00,118.45,118.48,118.44,118.46,29436.0,118.45,118.48,118.44,118.46,29436.0
2018-07-11 10:25:00,118.47,118.48,118.46,118.46,24729.0,118.47,118.48,118.46,118.46,24729.0
2018-07-11 10:30:00,118.47,118.48,118.44,118.46,32229.0,118.47,118.48,118.44,118.46,32229.0
2018-07-11 10:35:00,118.46,118.47,118.44,118.46,32401.0,118.46,118.47,118.44,118.46,32401.0
2018-07-11 10:40:00,118.46,118.46,118.37,118.42,58498.0,118.46,118.46,118.37,118.42,58498.0
2018-07-11 10:45:00,118.42,118.43,118.37,118.39,27475.0,118.42,118.43,118.37,118.39,27475.0
2018-07-11 10:50:00,118.38,118.4,118.29,118.31,102494.0,118.38,118.4,118.29,118.31,102494.0
2018-07-11 10:55:00,118.31,118.32,118.25,118.3,44385.0,118.31,118.32,118.25,118.3,44385.0
2018-07-11 11:00:00,118.29,118.3,118.08,118.21,508820.0,118.29,118.3,118.08,118.21,508820.0
2018-07-11 11:05:00,118.21,118.22,118.14,118.14,129759.0,118.21,118.22,118.14,118.14,129759.0
2018-07-11 11:10:00,118.13,118.15,118.01,118.03,179838.0,118.13,118.15,118.01,118.03,179838.0
2018-07-11 11:15:00,118.04,118.1,118.04,118.09,97652.0,118.04,118.1,118.04,118.09,97652.0
2018-07-11 11:20:00,118.09,118.09,118.0,118.02,71534.0,118.09,118.09,118.0,118.02,71534.0
2018-07-11 11:25:00,118.02,118.06,118.01,118.06,58146.0,118.02,118.06,118.01,118.06,58146.0
2018-07-11 11:30:00,118.05,118.12,118.03,118.09,116068.0,118.05,118.12,118.03,118.09,116068.0
2018-07-11 11:35:00,118.1,118.1,118.06,118.08,16719.0,118.1,118.1,118.06,118.08,16719.0
2018-07-11 11:40:00,118.08,118.14,118.07,118.12,22921.0,118.08,118.14,118.07,118.12,22921.0
2018-07-11 11:45:00,118.12,118.19,118.12,118.12,57691.0,118.12,118.19,118.12,118.12,57691.0
2018-07-11 11:50:00,118.12,118.15,118.11,118.12,36528.0,118.12,118.15,118.11,118.12,36528.0
2018-07-11 11:55:00,118.14,118.15,118.06,118.12,52053.0,118.14,118.15,118.06,118.12,52053.0
2018-07-11 12:00:00,118.11,118.13,118.09,118.09,18479.0,118.11,118.13,118.09,118.09,18479.0
2018-07-11 12:05:00,118.09,118.09,118.03,118.04,24627.0,118.09,118.09,118.03,118.04,24627.0
2018-07-11 12:10:00,118.04,118.04,117.98,118.03,104096.0,118.04,118.04,117.98,118.03,104096.0
2018-07-11 12:15:00,118.04,118.08,118.03,118.07,20358.0,118.04,118.08,118.03,118.07,20358.0
2018-07-11 12:20:00,118.07,118.08,118.04,118.07,29012.0,118.07,118.08,118.04,118.07,29012.0
2018-07-11 12:25:00,118.07,118.07,118.01,118.01,33492.0,118.07,118.07,118.01,118.01,33492.0
2018-07-11 12:30:00,118.0,118.03,117.98,118.0,35953.0,118.0,118.03,117.98,118.0,35953.0
2018-07-11 12:35:00,118.01,118.03,118.0,118.0,11065.0,118.01,118.03,118.0,118.0,11065.0
2018-07-11 12:40:00,118.0,118.01,117.98,117.98,10393.0,118.0,118.01,117.98,117.98,10393.0
2018-07-11 12:45:00,117.99,118.04,117.99,118.01,53227.0,117.99,118.04,117.99,118.01,53227.0
2018-07-11 12:50:00,118.01,118.01,117.93,117.95,45217.0,118.01,118.01,117.93,117.95,45217.0
2018-07-11 12:55:00,117.94,117.94,117.9,117.93,99924.0,117.94,117.94,117.9,117.93,99924.0
2018-07-11 13:00:00,117.92,117.93,117.82,117.87,114061.0,117.92,117.93,117.82,117.87,114061.0
2018-07-11 13:05:00,117.87,117.89,117.83,117.88,82472.0,117.87,117.89,117.83,117.88,82472.0
2018-07-11 13:10:00,117.88,117.92,117.88,117.9,55951.0,117.88,117.92,117.88,117.9,55951.0
2018-07-11 13:15:00,117.91,117.91,117.8,117.82,92680.0,117.91,117.91,117.8,117.82,92680.0
2018-07-11 13:20:00,117.82,117.84,117.66,117.75,207577.0,117.82,117.84,117.66,117.75,207577.0
2018-07-11 13:25:00,117.75,117.88,117.75,117.82,179528.0,117.75,117.88,117.75,117.82,179528.0
2018-07-11 13:30:00,117.82,117.89,117.74,117.79,69802.0,117.82,117.89,117.74,117.79,69802.0
2018-07-11 13:35:00,117.8,117.86,117.79,117.83,83652.0,117.8,117.86,117.79,117.83,83652.0
2018-07-11 13:40:00,117.82,117.82,117.78,117.79,50487.0,117.82,117.82,117.78,117.79,50487.0
2018-07-11 13:45:00,117.79,117.79,117.73,117.76,100830.0,117.79,117.79,117.73,117.76,100830.0
2018-07-11 13:50:00,117.76,117.76,117.68,117.73,89879.0,117.76,117.76,117.68,117.73,89879.0
2018-07-11 13:55:00,117.72,117.76,117.69,117.74,47281.0,117.72,117.76,117.69,117.74,47281.0
2018-07-11 14:00:00,117.73,117.75,117.69,117.72,72992.0,117.73,117.75,117.69,117.72,72992.0
2018-07-11 14:05:00,117.71,117.74,117.7,117.72,48082.0,117.71,117.74,117.7,117.72,48082.0
2018-07-11 14:10:00,117.72,117.74,117.69,117.74,49864.0,117.72,117.74,117.69,117.74,49864.0
2018-07-11 14:15:00,117.74,117.78,117.72,117.78,43587.0,117.74,117.78,117.72,117.78,43587.0
2018-07-11 14:20:00,117.78,117.79,117.75,117.77,39378.0,117.78,117.79,117.75,117.77,39378.0
2018-07-11 14:25:00,117.77,117.78,117.73,117.74,35064.0,117.77,117.78,117.73,117.74,35064.0
2018-07-11 14:30:00,117.73,117.82,117.73,117.81,33556.0,117.73,117.82,117.73,117.81,33556.0
2018-07-11 14:35:00,117.82,117.82,117.79,117.82,29799.0,117.82,117.82,117.79,117.82,29799.0
2018-07-11 14:40:00,117.82,117.83,117.75,117.79,75896.0,117.82,117.83,117.75,117.79,75896.0
2018-07-11 14:45:00,117.79,117.82,117.76,117.8,29167.0,117.79,117.82,117.76,117.8,29167.0
2018-07-11 14:50:00,117.8,117.83,117.78,117.82,25938.0,117.8,117.83,117.78,117.82,25938.0
2018-07-11 14:55:00,117.81,117.83,117.78,117.8,58385.0,117.81,117.83,117.78,117.8,58385.0
2018-07-11 15:00:00,117.81,117.83,117.76,117.77,57819.0,117.81,117.83,117.76,117.77,57819.0
2018-07-11 15:05:00,117.77,117.82,117.77,117.79,43990.0,117.77,117.82,117.77,117.79,43990.0
2018-07-11 15:10:00,117.79,117.8,117.76,117.77,18673.0,117.79,117.8,117.76,117.77,18673.0
2018-07-11 15:15:00,117.76,117.78,117.74,117.74,20486.0,117.76,117.78,117.74,117.74,20486.0
2018-07-11 15:20:00,117.74,117.74,117.7,117.7,36053.0,117.74,117.74,117.7,117.7,36053.0
2018-07-11 15:25:00,117.7,117.72,117.69,117.71,25955.0,117.7,117.72,117.69,117.71,25955.0
2018-07-11 15:30:00,117.7,117.72,117.67,117.67,75607.0,117.7,117.72,117.67,117.67,75607.0
2018-07-11 15:35:00,117.67,117.69,117.65,117.67,51514.0,117.67,117.69,117.65,117.67,51514.0
2018-07-11 15:40:00,117.67,117.67,117.65,117.66,70281.0,117.67,117.67,117.65,117.66,70281.0
2018-07-11 15:45:00,117.67,117.7,117.65,117.69,96010.0,117.67,117.7,117.65,117.69,96010.0
2018-07-11 15:50:00,117.68,117.69,117.64,117.66,217825.0,117.68,117.69,117.64,117.66,217825.0
2018-07-11 15:55:00,117.66,117.66,117.62,117.65,320228.0,117.66,117.66,117.62,117.65,320228.0
2018-07-12 09:30:00,118.0,118.02,117.96,117.98,61422.0,118.0,118.02,117.96,117.98,61422.0
2018-07-12 09:35:00,117.98,118.0,117.94,117.96,61704.0,117.98,118.0,117.94,117.96,61704.0
2018-07-12 09:40:00,117.96,118.0,117.94,117.99,40200.0,117.96,118.0,117.94,117.99,40200.0
2018-07-12 09:45:00,118.0,118.04,118.0,118.03,98451.0,118.0,118.04,118.0,118.03,98451.0
2018-07-12 09:50:00,118.03,118.1,118.01,118.1,65566.0,118.03,118.1,118.01,118.1,65566.0
2018-07-12 09:55:00,118.1,118.12,117.99,117.99,24999.0,118.1,118.12,117.99,117.99,24999.0
2018-07-12 10:00:00,118.0,118.1,117.99,118.07,22539.0,118.0,118.1,117.99,118.07,22539.0
2018-07-12 10:05:00,118.07,118.07,118.02,118.04,16400.0,118.07,118.07,118.02,118.04,16400.0
2018-07-12 10:10:00,118.03,118.04,117.97,118.04,41948.0,118.03,118.04,117.97,118.04,41948.0
2018-07-12 10:15:00,118.04,118.07,118.03,118.07,41105.0,118.04,118.07,118.03,118.07,41105.0
2018-07-12 10:20:00,118.07,118.18,118.05,118.14,113999.0,118.07,118.18,118.05,118.14,113999.0
2018-07-12 10:25:00,118.13,118.14,118.1,118.11,27726.0,118.13,118.14,118.1,118.11,27726.0
2018-07-12 10:30:00,118.11,118.13,118.06,118.09,56554.0,118.11,118.13,118.06,118.09,56554.0
2018-07-12 10:35:00,118.09,118.17,118.09,118.13,28004.0,118.09,118.17,118.09,118.13,28004.0
2018-07-12 10:40:00,118.13,118.16,118.09,118.09,25332.0,118.13,118.16,118.09,118.09,25332.0
2018-07-12 10:45:00,118.1,118.1,118.07,118.08,24998.0,118.1,118.1,118.07,118.08,24998.0
2018-07-12 10:50:00,118.08,118.13,118.08,118.12,35173.0,118.08,118.13,118.08,118.12,35173.0
2018-07-12 10:55:00,118.12,118.15,118.11,118.11,48197.0,118.12,118.15,118.11,118.11,48197.0
2018-07-12 11:00:00,118.11,118.15,118.11,118.14,47805.0,118.11,118.15,118.11,118.14,47805.0
2018-07-12 11:05:00,118.14,118.16,118.11,118.13,28236.0,118.14,118.16,118.11,118.13,28236.0
2018-07-12 11:10:00,118.13,118.15,118.11,118.13,53053.0,118.13,118.15,118.11,118.13,53053.0
2018-07-12 11:15:00,118.14,118.15,118.11,118.12,23881.0,118.14,118.15,118.11,118.12,23881.0
2018-07-12 11:20:00,118.13,118.15,118.12,118.14,23192.0,118.13,118.15,118.12,118.14,23192.0
2018-07-12 11:25:00,118.14,118.19,118.13,118.19,15607.0,118.14,118.19,118.13,118.19,15607.0
2018-07-12 11:30:00,118.2,118.2,118.16,118.18,54139.0,118.2,118.2,118.16,118.18,54139.0
2018-07-12 11:35:00,118.18,118.22,118.17,118.2,21715.0,118.18,118.22,118.17,118.2,21715.0
2018-07-12 11:40:00,118.19,118.25,118.17,118.22,46052.0,118.19,118.25,118.17,118.22,46052.0
2018-07-12 11:45:00,118.22,118.25,118.21,118.23,45239.0,118.22,118.25,118.21,118.23,45239.0
2018-07-12 11:50:00,118.23,118.27,118.21,118.22,22022.0,118.23,118.27,118.21,118.22,22022.0
2018-07-12 11:55:00,118.23,118.23,118.16,118.17,37494.0,118.23,118.23,118.16,118.17,37494.0
2018-07-12 12:00:00,118.17,118.2,118.16,118.19,18236.0,118.17,118.2,118.16,118.19,18236.0
2018-07-12 12:05:00,118.18,118.19,118.15,118.16,12088.0,118.18,118.19,118.15,118.16,12088.0
2018-07-12 12:10:00,118.15,118.15,118.12,118.13,9236.0,118.15,118.15,118.12,118.13,9236.0
2018-07-12 12:15:00,118.13,118.15,118.12,118.14,21089.0,118.13,118.15,118.12,118.14,21089.0
2018-07-12 12:20:00,118.14,118.15,118.12,118.13,5667.0,118.14,118.15,118.12,118.13,5667.0
2018-07-12 12:25:00,118.13,118.17,118.13,118.15,24317.0,118.13,118.17,118.13,118.15,24317.0
2018-07-12 12:30:00,118.16,118.16,118.13,118.14,10758.0,118.16,118.16,118.13,118.14,10758.0
2018-07-12 12:35:00,118.13,118.15,118.1,118.14,32155.0,118.13,118.15,118.1,118.14,32155.0
2018-07-12 12:40:00,118.14,118.2,118.1,118.12,278823.0,118.14,118.2,118.1,118.12,278823.0
2018-07-12 12:45:00,118.12,118.14,118.11,118.11,20528.0,118.12,118.14,118.11,118.11,20528.0
2018-07-12 12:50:00,118.12,118.13,118.08,118.09,24620.0,118.12,118.13,118.08,118.09,24620.0
2018-07-12 12:55:00,118.09,118.13,118.08,118.1,16448.0,118.09,118.13,118.08,118.1,16448.0
2018-07-12 13:00:00,118.11,118.12,118.09,118.12,11895.0,118.11,118.12,118.09,118.12,11895.0
2018-07-12 13:05:00,118.12,118.13,118.11,118.11,45790.0,118.12,118.13,118.11,118.11,45790.0
2018-07-12 13:10:00,118.11,118.12,118.07,118.07,97899.0,118.11,118.12,118.07,118.07,97899.0
2018-07-12 13:15:00,118.08,118.08,117.99,118.0,48127.0,118.08,118.08,117.99,118.0,48127.0
2018-07-12 13:20:00,118.0,118.01,117.96,117.98,41153.0,118.0,118.01,117.96,117.98,41153.0
2018-07-12 13:25:00,117.98,118.07,117.98,118.07,50174.0,117.98,118.07,117.98,118.07,50174.0
2018-07-12 13:30:00,118.08,118.16,118.07,118.13,92970.0,118.08,118.16,118.07,118.13,92970.0
2018-07-12 13:35:00,118.12,118.13,118.05,118.08,260119.0,118.12,118.13,118.05,118.08,260119.0
2018-07-12 13:40:00,118.08,118.11,118.08,118.1,16764.0,118.08,118.11,118.08,118.1,16764.0
2018-07-12 13:45:00,118.1,118.11,118.07,118.07,18682.0,118.1,118.11,118.07,118.07,18682.0
2018-07-12 13:50:00,118.08,118.1,118.06,118.09,14915.0,118.08,118.1,118.06,118.09,14915.0
2018-07-12 13:55:00,118.09,118.12,118.07,118.1,22270.0,118.09,118.12,118.07,118.1,22270.0
2018-07-12 14:00:00,118.1,118.11,118.07,118.07,10373.0,118.1,118.11,118.07,118.07,10373.0
2018-07-12 14:05:00,118.06,118.19,118.06,118.08,143197.0,118.06,118.19,118.06,118.08,143197.0
2018-07-12 14:10:00,118.08,118.1,118.08,118.09,7897.0,118.08,118.1,118.08,118.09,7897.0
2018-07-12 14:15:00,118.09,118.11,118.08,118.08,11236.0,118.09,118.11,118.08,118.08,11236.0
2018-07-12 14:20:00,118.07,118.09,118.06,118.09,19061.0,118.07,118.09,118.06,118.09,19061.0
2018-07-12 14:25:00,118.08,118.13,118.08,118.12,8891.0,118.08,118.13,118.08,118.12,8891.0
2018-07-12 14:30:00,118.12,118.13,118.11,118.11,6192.0,118.12,118.13,118.11,118.11,6192.0
2018-07-12 14:35:00,118.11,118.13,118.1,118.11,8247.0,118.11,118.13,118.1,118.11,8247.0
2018-07-12 14:40:00,118.11,118.11,118.06,118.07,20497.0,118.11,118.11,118.06,118.07,20497.0
2018-07-12 14:45:00,118.06,118.08,118.06,118.08,8237.0,118.06,118.08,118.06,118.08,8237.0
2018-07-12 14:50:00,118.07,118.09,118.06,118.06,10044.0,118.07,118.09,118.06,118.06,10044.0
2018-07-12 14:55:00,118.06,118.06,118.03,118.03,9352.0,118.06,118.06,118.03,118.03,9352.0
2018-07-12 15:00:00,118.03,118.05,118.01,118.03,23462.0,118.03,118.05,118.01,118.03,23462.0
2018-07-12 15:05:00,118.04,118.06,118.03,118.06,13381.0,118.04,118.06,118.03,118.06,13381.0
2018-07-12 15:10:00,118.06,118.08,118.06,118.08,13361.0,118.06,118.08,118.06,118.08,13361.0
2018-07-12 15:15:00,118.07,118.09,118.05,118.09,11598.0,118.07,118.09,118.05,118.09,11598.0
2018-07-12 15:20:00,118.1,118.11,118.08,118.1,21575.0,118.1,118.11,118.08,118.1,21575.0
2018-07-12 15:25:00,118.11,118.12,118.09,118.1,20414.0,118.11,118.12,118.09,118.1,20414.0
2018-07-12 15:30:00,118.09,118.12,118.05,118.09,128037.0,118.09,118.12,118.05,118.09,128037.0
2018-07-12 15:35:00,118.09,118.1,118.06,118.07,73867.0,118.09,118.1,118.06,118.07,73867.0
2018-07-12 15:40:00,118.07,118.07,118.06,118.07,23244.0,118.07,118.07,118.06,118.07,23244.0
2018-07-12 15:45:00,118.07,118.11,118.06,118.1,58175.0,118.07,118.11,118.06,118.1,58175.0
2018-07-12 15:50:00,118.09,118.11,118.08,118.11,56335.0,118.09,118.11,118.08,118.11,56335.0
2018-07-12 15:55:00,118.11,118.12,118.08,118.12,174699.0,118.11,118.12,118.08,118.12,174699.0
2018-07-13 09:30:00,117.62,117.65,117.59,117.62,62536.0,117.62,117.65,117.59,117.62,62536.0
2018-07-13 09:35:00,117.61,117.62,117.51,117.52,78988.0,117.61,117.62,117.51,117.52,78988.0
2018-07-13 09:40:00,117.51,117.53,117.44,117.49,154277.0,117.51,117.53,117.44,117.49,154277.0
2018-07-13 09:45:00,117.5,117.55,117.47,117.51,68960.0,117.5,117.55,117.47,117.51,68960.0
2018-07-13 09:50:00,117.52,117.54,117.49,117.51,30462.0,117.52,117.54,117.49,117.51,30462.0
2018-07-13 09:55:00,117.51,117.54,117.46,117.48,55680.0,117.51,117.54,117.46,117.48,55680.0
2018-07-13 10:00:00,117.48,117.65,117.47,117.59,140206.0,117.48,117.65,117.47,117.59,140206.0
2018-07-13 10:05:00,117.59,117.6,117.54,117.56,38118.0,117.59,117.6,117.54,117.56,38118.0
2018-07-13 10:10:00,117.57,117.59,117.52,117.53,23675.0,117.57,117.59,117.52,117.53,23675.0
2018-07-13 10:15:00,117.52,117.56,117.52,117.56,50273.0,117.52,117.56,117.52,117.56,50273.0
2018-07-13 10:20:00,117.56,117.65,117.56,117.62,116810.0,117.56,117.65,117.56,117.62,116810.0
2018-07-13 10:25:00,117.62,117.68,117.6,117.66,64080.0,117.62,117.68,117.6,117.66,64080.0
2018-07-13 10:30:00,117.66,117.68,117.61,117.61,31534.0,117.66,117.68,117.61,117.61,31534.0
2018-07-13 10:35:00,117.61,117.64,117.59,117.59,26305.0,117.61,117.64,117.59,117.59,26305.0
2018-07-13 10:40:00,117.59,117.63,117.58,117.59,36224.0,117.59,117.63,117.58,117.59,36224.0
2018-07-13 10:45:00,117.59,117.65,117.57,117.65,45282.0,117.59,117.65,117.57,117.65,45282.0
2018-07-13 10:50:00,117.65,117.72,117.65,117.7,78440.0,117.65,117.72,117.65,117.7,78440.0
2018-07-13 10:55:00,117.69,117.7,117.66,117.68,40439.0,117.69,117.7,117.66,117.68,40439.0
2018-07-13 11:00:00,117.67,117.7,117.65,117.67,15925.0,117.67,117.7,117.65,117.67,15925.0
2018-07-13 11:05:00,117.67,117.75,117.67,117.69,41252.0,117.67,117.75,117.67,117.69,41252.0
2018-07-13 11:10:00,117.68,117.69,117.64,117.65,53650.0,117.68,117.69,117.64,117.65,53650.0
2018-07-13 11:15:00,117.65,117.67,117.63,117.67,24107.0,117.65,117.67,117.63,117.67,24107.0
2018-07-13 11:20:00,117.68,117.68,117.63,117.64,85321.0,117.68,117.68,117.63,117.64,85321.0
2018-07-13 11:25:00,117.64,117.69,117.64,117.69,22722.0,117.64,117.69,117.64,117.69,22722.0
2018-07-13 11:30:00,117.68,117.73,117.64,117.65,48256.0,117.68,117.73,117.64,117.65,48256.0
2018-07-13 11:35:00,117.65,117.68,117.61,117.62,43520.0,117.65,117.68,117.61,117.62,43520.0
2018-07-13 11:40:00,117.62,117.73,117.58,117.67,283407.0,117.62,117.73,117.58,117.67,283407.0
2018-07-13 11:45:00,117.66,117.68,117.63,117.68,149992.0,117.66,117.68,117.63,117.68,149992.0
2018-07-13 11:50:00,117.67,117.72,117.67,117.69,147693.0,117.67,117.72,117.67,117.69,147693.0
2018-07-13 11:55:00,117.69,117.71,117.65,117.65,24444.0,117.69,117.71,117.65,117.65,24444.0
2018-07-13 12:00:00,117.65,117.7,117.62,117.67,17785.0,117.65,117.7,117.62,117.67,17785.0
2018-07-13 12:05:00,117.67,117.68,117.63,117.66,41162.0,117.67,117.68,117.63,117.66,41162.0
2018-07-13 12:10:00,117.66,117.71,117.66,117.7,56058.0,117.66,117.71,117.66,117.7,56058.0
2018-07-13 12:15:00,117.7,117.71,117.65,117.67,16619.0,117.7,117.71,117.65,117.67,16619.0
2018-07-13 12:20:00,117.66,117.68,117.64,117.65,27504.0,117.66,117.68,117.64,117.65,27504.0
2018-07-13 12:25:00,117.65,117.68,117.64,117.67,14760.0,117.65,117.68,117.64,117.67,14760.0
2018-07-13 12:30:00,117.68,117.68,117.64,117.64,39417.0,117.68,117.68,117.64,117.64,39417.0
2018-07-13 12:35:00,117.63,117.64,117.6,117.62,43191.0,117.63,117.64,117.6,117.62,43191.0
2018-07-13 12:40:00,117.62,117.63,117.58,117.58,23580.0,117.62,117.63,117.58,117.58,23580.0
2018-07-13 12:45:00,117.59,117.64,117.58,117.62,19772.0,117.59,117.64,117.58,117.62,19772.0
2018-07-13 12:50:00,117.63,117.67,117.62,117.64,6800.0,117.63,117.67,117.62,117.64,6800.0
2018-07-13 12:55:00,117.65,117.66,117.63,117.64,12361.0,117.65,117.66,117.63,117.64,12361.0
2018-07-13 13:00:00,117.64,117.68,117.64,117.65,13744.0,117.64,117.68,117.64,117.65,13744.0
2018-07-13 13:05:00,117.65,117.66,117.64,117.65,12786.0,117.65,117.66,117.64,117.65,12786.0
2018-07-13 13:10:00,117.65,117.65,117.6,117.6,8845.0,117.65,117.65,117.6,117.6,8845.0
2018-07-13 13:15:00,117.6,117.61,117.58,117.59,17503.0,117.6,117.61,117.58,117.59,17503.0
2018-07-13 13:20:00,117.59,117.59,117.53,117.54,32099.0,117.59,117.59,117.53,117.54,32099.0
2018-07-13 13:25:00,117.54,117.57,117.51,117.54,36724.0,117.54,117.57,117.51,117.54,36724.0
2018-07-13 13:30:00,117.53,117.58,117.52,117.56,15649.0,117.53,117.58,117.52,117.56,15649.0
2018-07-13 13:35:00,117.56,117.56,117.54,117.55,4233.0,117.56,117.56,117.54,117.55,4233.0
2018-07-13 13:40:00,117.54,117.58,117.52,117.54,242514.0,117.54,117.58,117.52,117.54,242514.0
2018-07-13 13:45:00,117.55,117.59,117.54,117.58,25644.0,117.55,117.59,117.54,117.58,25644.0
2018-07-13 13:50:00,117.59,117.59,117.55,117.56,18259.0,117.59,117.59,117.55,117.56,18259.0
2018-07-13 13:55:00,117.56,117.59,117.55,117.59,11847.0,117.56,117.59,117.55,117.59,11847.0
2018-07-13 14:00:00,117.59,117.63,117.59,117.6,33402.0,117.59,117.63,117.59,117.6,33402.0
2018-07-13 14:05:00,117.61,117.63,117.6,117.62,12140.0,117.61,117.63,117.6,117.62,12140.0
2018-07-13 14:10:00,117.62,117.63,117.61,117.63,11422.0,117.62,117.63,117.61,117.63,11422.0
2018-07-13 14:15:00,117.64,117.64,117.61,117.63,25832.0,117.64,117.64,117.61,117.63,25832.0
2018-07-13 14:20:00,117.62,117.63,117.57,117.59,40686.0,117.62,117.63,117.57,117.59,40686.0
2018-07-13 14:25:00,117.59,117.61,117.57,117.6,23095.0,117.59,117.61,117.57,117.6,23095.0
2018-07-13 14:30:00,117.59,117.6,117.55,117.57,16767.0,117.59,117.6,117.55,117.57,16767.0
2018-07-13 14:35:00,117.58,117.58,117.55,117.56,15785.0,117.58,117.58,117.55,117.56,15785.0
2018-07-13 14:40:00,117.56,117.57,117.55,117.57,37531.0,117.56,117.57,117.55,117.57,37531.0
2018-07-13 14:45:00,117.56,117.58,117.55,117.56,17322.0,117.56,117.58,117.55,117.56,17322.0
2018-07-13 14:50:00,117.56,117.58,117.55,117.57,13483.0,117.56,117.58,117.55,117.57,13483.0
2018-07-13 14:55:00,117.57,117.58,117.54,117.54,31992.0,117.57,117.58,117.54,117.54,31992.0
2018-07-13 15:00:00,117.54,117.55,117.51,117.52,22655.0,117.54,117.55,117.51,117.52,22655.0
2018-07-13 15:05:00,117.52,117.55,117.52,117.53,29251.0,117.52,117.55,117.52,117.53,29251.0
2018-07-13 15:10:00,117.53,117.56,117.52,117.55,31294.0,117.53,117.56,117.52,117.55,31294.0
2018-07-13 15:15:00,117.55,117.56,117.54,117.56,23655.0,117.55,117.56,117.54,117.56,23655.0
2018-07-13 15:20:00,117.56,117.6,117.56,117.58,41757.0,117.56,117.6,117.56,117.58,41757.0
2018-07-13 15:25:00,117.58,117.58,117.56,117.57,19072.0,117.58,117.58,117.56,117.57,19072.0
2018-07-13 15:30:00,117.57,117.61,117.57,117.58,39154.0,117.57,117.61,117.57,117.58,39154.0
2018-07-13 15:35:00,117.59,117.61,117.58,117.6,25339.0,117.59,117.61,117.58,117.6,25339.0
2018-07-13 15:40:00,117.59,117.6,117.57,117.59,35862.0,117.59,117.6,117.57,117.59,35862.0
2018-07-13 15:45:00,117.59,117.6,117.57,117.58,52934.0,117.59,117.6,117.57,117.58,52934.0
2018-07-13 15:50:00,117.59,117.6,117.56,117.58,73777.0,117.59,117.6,117.56,117.58,73777.0
2018-07-13 15:55:00,117.59,117.6,117.57,117.59,198905.0,117.59,117.6,117.57,117.59,198905.0
2018-07-16 09:30:00,117.51,117.55,117.49,117.52,68738.0,117.51,117.55,117.49,117.52,68738.0
2018-07-16 09:35:00,117.51,117.52,117.45,117.49,48579.0,117.51,117.52,117.45,117.49,48579.0
2018-07-16 09:40:00,117.49,117.52,117.48,117.51,26480.0,117.49,117.52,117.48,117.51,26480.0
2018-07-16 09:45:00,117.52,117.63,117.52,117.58,45801.0,117.52,117.63,117.52,117.58,45801.0
2018-07-16 09:50:00,117.58,117.58,117.51,117.54,26225.0,117.58,117.58,117.51,117.54,26225.0
2018-07-16 09:55:00,117.53,117.56,117.47,117.55,168032.0,117.53,117.56,117.47,117.55,168032.0
2018-07-16 10:00:00,117.56,117.59,117.53,117.54,318900.0,117.56,117.59,117.53,117.54,318900.0
2018-07-16 10:05:00,117.55,117.6,117.54,117.6,290155.0,117.55,117.6,117.54,117.6,290155.0
2018-07-16 10:10:00,117.59,117.6,117.52,117.52,49781.0,117.59,117.6,117.52,117.52,49781.0
2018-07-16 10:15:00,117.52,117.53,117.49,117.51,22575.0,117.52,117.53,117.49,117.51,22575.0
2018-07-16 10:20:00,117.51,117.54,117.51,117.52,28347.0,117.51,117.54,117.51,117.52,28347.0
2018-07-16 10:25:00,117.52,117.54,117.49,117.5,16003.0,117.52,117.54,117.49,117.5,16003.0
2018-07-16 10:30:00,117.51,117.55,117.4,117.44,110612.0,117.51,117.55,117.4,117.44,110612.0
2018-07-16 10:35:00,117.44,117.51,117.44,117.48,33602.0,117.44,117.51,117.44,117.48,33602.0
2018-07-16 10:40:00,117.47,117.48,117.45,117.46,21693.0,117.47,117.48,117.45,117.46,21693.0
2018-07-16 10:45:00,117.45,117.48,117.41,117.43,18999.0,117.45,117.48,117.41,117.43,18999.0
2018-07-16 10:50:00,117.43,117.46,117.41,117.46,33708.0,117.43,117.46,117.41,117.46,33708.0
2018-07-16 10:55:00,117.47,117.47,117.4,117.44,25262.0,117.47,117.47,117.4,117.44,25262.0
2018-07-16 11:00:00,117.44,117.47,117.42,117.46,13358.0,117.44,117.47,117.42,117.46,13358.0
2018-07-16 11:05:00,117.45,117.45,117.36,117.36,35745.0,117.45,117.45,117.36,117.36,35745.0
2018-07-16 11:10:00,117.37,117.4,117.37,117.39,18196.0,117.37,117.4,117.37,117.39,18196.0
2018-07-16 11:15:00,117.4,117.42,117.35,117.38,17414.0,117.4,117.42,117.35,117.38,17414.0
2018-07-16 11:20:00,117.39,117.39,117.34,117.37,22630.0,117.39,117.39,117.34,117.37,22630.0
2018-07-16 11:25:00,117.37,117.37,117.3,117.37,138790.0,117.37,117.37,117.3,117.37,138790.0
2018-07-16 11:30:00,117.37,117.37,117.31,117.33,39073.0,117.37,117.37,117.31,117.33,39073.0
2018-07-16 11:35:00,117.33,117.35,117.31,117.33,34728.0,117.33,117.35,117.31,117.33,34728.0
2018-07-16 11:40:00,117.33,117.37,117.32,117.37,22972.0,117.33,117.37,117.32,117.37,22972.0
2018-07-16 11:45:00,117.37,117.4,117.35,117.38,39892.0,117.37,117.4,117.35,117.38,39892.0
2018-07-16 11:50:00,117.38,117.41,117.36,117.37,18030.0,117.38,117.41,117.36,117.37,18030.0
2018-07-16 11:55:00,117.37,117.41,117.37,117.4,23997.0,117.37,117.41,117.37,117.4,23997.0
2018-07-16 12:00:00,117.39,117.44,117.39,117.43,18393.0,117.39,117.44,117.39,117.43,18393.0
2018-07-16 12:05:00,117.43,117.44,117.41,117.41,27570.0,117.43,117.44,117.41,117.41,27570.0
2018-07-16 12:10:00,117.41,117.44,117.4,117.42,12257.0,117.41,117.44,117.4,117.42,12257.0
2018-07-16 12:15:00,117.43,117.45,117.41,117.41,15006.0,117.43,117.45,117.41,117.41,15006.0
2018-07-16 12:20:00,117.42,117.44,117.41,117.41,30563.0,117.42,117.44,117.41,117.41,30563.0
2018-07-16 12:25:00,117.41,117.41,117.33,117.33,68339.0,117.41,117.41,117.33,117.33,68339.0
2018-07-16 12:30:00,117.33,117.34,117.28,117.33,53180.0,117.33,117.34,117.28,117.33,53180.0
2018-07-16 12:35:00,117.32,117.33,117.29,117.32,9944.0,117.32,117.33,117.29,117.32,9944.0
2018-07-16 12:40:00,117.31,117.32,117.28,117.31,17798.0,117.31,117.32,117.28,117.31,17798.0
2018-07-16 12:45:00,117.31,117.35,117.3,117.31,36766.0,117.31,117.35,117.3,117.31,36766.0
2018-07-16 12:50:00,117.31,117.34,117.3,117.33,10686.0,117.31,117.34,117.3,117.33,10686.0
2018-07-16 12:55:00,117.33,117.33,117.3,117.33,16936.0,117.33,117.33,117.3,117.33,16936.0
2018-07-16 13:00:00,117.33,117.33,117.31,117.33,7673.0,117.33,117.33,117.31,117.33,7673.0
2018-07-16 13:05:00,117.32,117.36,117.31,117.35,23756.0,117.32,117.36,117.31,117.35,23756.0
2018-07-16 13:10:00,117.34,117.36,117.32,117.35,25593.0,117.34,117.36,117.32,117.35,25593.0
2018-07-16 13:15:00,117.35,117.37,117.35,117.37,16152.0,117.35,117.37,117.35,117.37,16152.0
2018-07-16 13:20:00,117.37,117.41,117.37,117.4,29420.0,117.37,117.41,117.37,117.4,29420.0
2018-07-16 13:25:00,117.4,117.43,117.39,117.4,23650.0,117.4,117.43,117.39,117.4,23650.0
2018-07-16 13:30:00,117.41,117.43,117.37,117.38,9894.0,117.41,117.43,117.37,117.38,9894.0
2018-07-16 13:35:00,117.39,117.46,117.38,117.46,35356.0,117.39,117.46,117.38,117.46,35356.0
2018-07-16 13:40:00,117.45,117.51,117.44,117.45,71179.0,117.45,117.51,117.44,117.45,71179.0
2018-07-16 13:45:00,117.45,117.46,117.42,117.42,53690.0,117.45,117.46,117.42,117.42,53690.0
2018-07-16 13:50:00,117.42,117.52,117.41,117.51,81889.0,117.42,117.52,117.41,117.51,81889.0
2018-07-16 13:55:00,117.51,117.51,117.46,117.47,21404.0,117.51,117.51,117.46,117.47,21404.0
2018-07-16 14:00:00,117.47,117.51,117.47,117.51,23111.0,117.47,117.51,117.47,117.51,23111.0
2018-07-16 14:05:00,117.51,117.51,117.49,117.5,5927.0,117.51,117.51,117.49,117.5,5927.0
2018-07-16 14:10:00,117.5,117.52,117.44,117.47,257023.0,117.5,117.52,117.44,117.47,257023.0
2018-07-16 14:15:00,117.47,117.51,117.44,117.46,50258.0,117.47,117.51,117.44,117.46,50258.0
2018-07-16 14:20:00,117.47,117.48,117.43,117.44,18088.0,117.47,117.48,117.43,117.44,18088.0
2018-07-16 14:25:00,117.45,117.46,117.44,117.44,8738.0,117.45,117.46,117.44,117.44,8738.0
2018-07-16 14:30:00,117.44,117.47,117.44,117.47,7090.0,117.44,117.47,117.44,117.47,7090.0
2018-07-16 14:35:00,117.47,117.47,117.45,117.45,10066.0,117.47,117.47,117.45,117.45,10066.0
2018-07-16 14:40:00,117.45,117.47,117.43,117.46,15120.0,117.45,117.47,117.43,117.46,15120.0
2018-07-16 14:45:00,117.46,117.47,117.44,117.44,14168.0,117.46,117.47,117.44,117.44,14168.0
2018-07-16 14:50:00,117.44,117.45,117.43,117.43,8330.0,117.44,117.45,117.43,117.43,8330.0
2018-07-16 14:55:00,117.43,117.44,117.41,117.44,12544.0,117.43,117.44,117.41,117.44,12544.0
2018-07-16 15:00:00,117.44,117.45,117.43,117.44,9290.0,117.44,117.45,117.43,117.44,9290.0
2018-07-16 15:05:00,117.44,117.46,117.44,117.46,16095.0,117.44,117.46,117.44,117.46,16095.0
2018-07-16 15:10:00,117.46,117.48,117.45,117.47,34853.0,117.46,117.48,117.45,117.47,34853.0
2018-07-16 15:15:00,117.48,117.52,117.47,117.51,69332.0,117.48,117.52,117.47,117.51,69332.0
2018-07-16 15:20:00,117.51,117.53,117.5,117.52,27113.0,117.51,117.53,117.5,117.52,27113.0
2018-07-16 15:25:00,117.52,117.53,117.5,117.53,21076.0,117.52,117.53,117.5,117.53,21076.0
2018-07-16 15:30:00,117.53,117.55,117.52,117.55,36324.0,117.53,117.55,117.52,117.55,36324.0
2018-07-16 15:35:00,117.55,117.56,117.51,117.51,29495.0,117.55,117.56,117.51,117.51,29495.0
2018-07-16 15:40:00,117.51,117.54,117.51,117.53,21947.0,117.51,117.54,117.51,117.53,21947.0
2018-07-16 15:45:00,117.54,117.54,117.53,117.54,29689.0,117.54,117.54,117.53,117.54,29689.0
2018-07-16 15:50:00,117.53,117.56,117.53,117.55,37840.0,117.53,117.56,117.53,117.55,37840.0
2018-07-16 15:55:00,117.55,117.56,117.52,117.54,90693.0,117.55,117.56,117.52,117.54,90693.0
2018-07-17 09:30:00,116.72,116.74,116.62,116.7,379945.0,116.72,116.74,116.62,116.7,379945.0
2018-07-17 09:35:00,116.71,116.71,116.64,116.69,108947.0,116.71,116.71,116.64,116.69,108947.0
2018-07-17 09:40:00,116.69,116.7,116.64,116.69,88624.0,116.69,116.7,116.64,116.69,88624.0
2018-07-17 09:45:00,116.68,116.7,116.63,116.67,129335.0,116.68,116.7,116.63,116.67,129335.0
2018-07-17 09:50:00,116.67,116.73,116.66,116.66,302257.0,116.67,116.73,116.66,116.66,302257.0
2018-07-17 09:55:00,116.65,116.71,116.61,116.66,260407.0,116.65,116.71,116.61,116.66,260407.0
2018-07-17 10:00:00,116.65,116.93,116.65,116.76,670178.0,116.65,116.93,116.65,116.76,670178.0
2018-07-17 10:05:00,116.75,116.77,116.67,116.75,90534.0,116.75,116.77,116.67,116.75,90534.0
2018-07-17 10:10:00,116.75,116.8,116.64,116.72,164461.0,116.75,116.8,116.64,116.72,164461.0
2018-07-17 10:15:00,116.72,116.76,116.68,116.7,96944.0,116.72,116.76,116.68,116.7,96944.0
2018-07-17 10:20:00,116.7,116.71,116.63,116.63,44504.0,116.7,116.71,116.63,116.63,44504.0
2018-07-17 10:25:00,116.63,116.65,116.46,116.48,495649.0,116.63,116.65,116.46,116.48,495649.0
2018-07-17 10:30:00,116.48,116.48,116.3,116.41,249179.0,116.48,116.48,116.3,116.41,249179.0
2018-07-17 10:35:00,116.41,116.46,116.31,116.44,205068.0,116.41,116.46,116.31,116.44,205068.0
2018-07-17 10:40:00,116.43,116.43,116.33,116.35,83858.0,116.43,116.43,116.33,116.35,83858.0
2018-07-17 10:45:00,116.36,116.39,116.31,116.34,78051.0,116.36,116.39,116.31,116.34,78051.0
2018-07-17 10:50:00,116.34,116.35,116.2,116.22,288132.0,116.34,116.35,116.2,116.22,288132.0
2018-07-17 10:55:00,116.23,116.25,116.12,116.19,192979.0,116.23,116.25,116.12,116.19,192979.0
2018-07-17 11:00:00,116.19,116.3,116.18,116.3,208837.0,116.19,116.3,116.18,116.3,208837.0
2018-07-17 11:05:00,116.3,116.39,116.3,116.37,80905.0,116.3,116.39,116.3,116.37,80905.0
2018-07-17 11:10:00,116.37,116.38,116.27,116.27,111745.0,116.37,116.38,116.27,116.27,111745.0
2018-07-17 11:15:00,116.28,116.34,116.26,116.32,33704.0,116.28,116.34,116.26,116.32,33704.0
2018-07-17 11:20:00,116.31,116.42,116.3,116.41,82578.0,116.31,116.42,116.3,116.41,82578.0
2018-07-17 11:25:00,116.42,116.44,116.36,116.36,48303.0,116.42,116.44,116.36,116.36,48303.0
2018-07-17 11:30:00,116.37,116.41,116.36,116.41,34926.0,116.37,116.41,116.36,116.41,34926.0
2018-07-17 11:35:00,116.41,116.42,116.37,116.41,68206.0,116.41,116.42,116.37,116.41,68206.0
2018-07-17 11:40:00,116.41,116.45,116.37,116.37,55432.0,116.41,116.45,116.37,116.37,55432.0
2018-07-17 11:45:00,116.37,116.39,116.33,116.36,28759.0,116.37,116.39,116.33,116.36,28759.0
2018-07-17 11:50:00,116.35,116.35,116.28,116.32,50849.0,116.35,116.35,116.28,116.32,50849.0
2018-07-17 11:55:00,116.31,116.35,116.27,116.27,45096.0,116.31,116.35,116.27,116.27,45096.0
2018-07-17 12:00:00,116.27,116.35,116.26,116.34,40158.0,116.27,116.35,116.26,116.34,40158.0
2018-07-17 12:05:00,116.35,116.36,116.24,116.27,53736.0,116.35,116.36,116.24,116.27,53736.0
2018-07-17 12:10:00,116.27,116.3,116.26,116.3,18342.0,116.27,116.3,116.26,116.3,18342.0
2018-07-17 12:15:00,116.3,116.3,116.25,116.29,21967.0,116.3,116.3,116.25,116.29,21967.0
2018-07-17 12:20:00,116.29,116.29,116.24,116.27,31626.0,116.29,116.29,116.24,116.27,31626.0
2018-07-17 12:25:00,116.28,116.32,116.26,116.3,91627.0,116.28,116.32,116.26,116.3,91627.0
2018-07-17 12:30:00,116.31,116.31,116.26,116.28,15645.0,116.31,116.31,116.26,116.28,15645.0
2018-07-17 12:35:00,116.29,116.33,116.26,116.33,33228.0,116.29,116.33,116.26,116.33,33228.0
2018-07-17 12:40:00,116.33,116.36,116.3,116.32,38232.0,116.33,116.36,116.3,116.32,38232.0
2018-07-17 12:45:00,116.31,116.34,116.28,116.28,36026.0,116.31,116.34,116.28,116.28,36026.0
2018-07-17 12:50:00,116.29,116.29,116.2,116.21,57264.0,116.29,116.29,116.2,116.21,57264.0
2018-07-17 12:55:00,116.21,116.23,116.17,116.19,24975.0,116.21,116.23,116.17,116.19,24975.0
2018-07-17 13:00:00,116.19,116.21,116.17,116.18,99161.0,116.19,116.21,116.17,116.18,99161.0
2018-07-17 13:05:00,116.17,116.18,116.16,116.18,18343.0,116.17,116.18,116.16,116.18,18343.0
2018-07-17 13:10:00,116.18,116.21,116.15,116.18,67139.0,116.18,116.21,116.15,116.18,67139.0
2018-07-17 13:15:00,116.19,116.28,116.18,116.28,47751.0,116.19,116.28,116.18,116.28,47751.0
2018-07-17 13:20:00,116.28,116.32,116.27,116.3,49307.0,116.28,116.32,116.27,116.3,49307.0
2018-07-17 13:25:00,116.3,116.33,116.23,116.24,102244.0,116.3,116.33,116.23,116.24,102244.0
2018-07-17 13:30:00,116.25,116.29,116.22,116.23,30362.0,116.25,116.29,116.22,116.23,30362.0
2018-07-17 13:35:00,116.24,116.3,116.23,116.28,46795.0,116.24,116.3,116.23,116.28,46795.0
2018-07-17 13:40:00,116.28,116.35,116.21,116.33,63178.0,116.28,116.35,116.21,116.33,63178.0
2018-07-17 13:45:00,116.33,116.34,116.3,116.32,66841.0,116.33,116.34,116.3,116.32,66841.0
2018-07-17 13:50:00,116.33,116.34,116.31,116.34,40835.0,116.33,116.34,116.31,116.34,40835.0
2018-07-17 13:55:00,116.34,116.39,116.33,116.36,54359.0,116.34,116.39,116.33,116.36,54359.0
2018-07-17 14:00:00,116.36,116.38,116.32,116.34,40567.0,116.36,116.38,116.32,116.34,40567.0
2018-07-17 14:05:00,116.34,116.36,116.31,116.32,40200.0,116.34,116.36,116.31,116.32,40200.0
2018-07-17 14:10:00,116.31,116.33,116.3,116.33,19255.0,116.31,116.33,116.3,116.33,19255.0
2018-07-17 14:15:00,116.33,116.33,116.29,116.3,12964.0,116.33,116.33,116.29,116.3,12964.0
2018-07-17 14:20:00,116.29,116.3,116.29,116.29,18079.0,116.29,116.3,116.29,116.29,18079.0
2018-07-17 14:25:00,116.3,116.32,116.3,116.31,12342.0,116.3,116.32,116.3,116.31,12342.0
2018-07-17 14:30:00,116.31,116.35,116.31,116.33,30292.0,116.31,116.35,116.31,116.33,30292.0
2018-07-17 14:35:00,116.33,116.38,116.33,116.36,11206.0,116.33,116.38,116.33,116.36,11206.0
2018-07-17 14:40:00,116.37,116.38,116.35,116.37,52451.0,116.37,116.38,116.35,116.37,52451.0
2018-07-17 14:45:00,116.38,116.38,116.33,116.38,41812.0,116.38,116.38,116.33,116.38,41812.0
2018-07-17 14:50:00,116.38,116.39,116.32,116.33,32836.0,116.38,116.39,116.32,116.33,32836.0
2018-07-17 14:55:00,116.33,116.37,116.33,116.36,13877.0,116.33,116.37,116.33,116.36,13877.0
2018-07-17 15:00:00,116.36,116.37,116.27,116.32,72829.0,116.36,116.37,116.27,116.32,72829.0
2018-07-17 15:05:00,116.32,116.32,116.3,116.32,34675.0,116.32,116.32,116.3,116.32,34675.0
2018-07-17 15:10:00,116.33,116.35,116.31,116.32,30017.0,116.33,116.35,116.31,116.32,30017.0
2018-07-17 15:15:00,116.32,116.33,116.28,116.3,26958.0,116.32,116.33,116.28,116.3,26958.0
2018-07-17 15:20:00,116.31,116.34,116.3,116.33,21630.0,116.31,116.34,116.3,116.33,21630.0
2018-07-17 15:25:00,116.32,116.36,116.32,116.35,34200.0,116.32,116.36,116.32,116.35,34200.0
2018-07-17 15:30:00,116.35,116.36,116.34,116.34,36215.0,116.35,116.36,116.34,116.34,36215.0
2018-07-17 15:35:00,116.34,116.34,116.28,116.29,78565.0,116.34,116.34,116.28,116.29,78565.0
2018-07-17 15:40:00,116.3,116.3,116.27,116.28,58405.0,116.3,116.3,116.27,116.28,58405.0
2018-07-17 15:45:00,116.28,116.3,116.27,116.28,39727.0,116.28,116.3,116.27,116.28,39727.0
2018-07-17 15:50:00,116.27,116.29,116.27,116.29,81764.0,116.27,116.29,116.27,116.29,81764.0
2018-07-17 15:55:00,116.29,116.29,116.26,116.29,211662.0,116.29,116.29,116.26,116.29,211662.0
2018-07-18 09:30:00,116.03,116.04,115.94,115.95,160530.0,116.03,116.04,115.94,115.95,160530.0
2018-07-18 09:35:00,115.95,116.02,115.93,115.99,54933.0,115.95,116.02,115.93,115.99,54933.0
2018-07-18 09:40:00,115.98,116.09,115.98,116.05,73747.0,115.98,116.09,115.98,116.05,73747.0
2018-07-18 09:45:00,116.03,116.05,115.99,116.0,41426.0,116.03,116.05,115.99,116.0,41426.0
2018-07-18 09:50:00,116.0,116.06,115.98,116.01,51188.0,116.0,116.06,115.98,116.01,51188.0
2018-07-18 09:55:00,116.01,116.02,115.94,115.96,89936.0,116.01,116.02,115.94,115.96,89936.0
2018-07-18 10:00:00,115.96,115.99,115.9,115.9,103708.0,115.96,115.99,115.9,115.9,103708.0
2018-07-18 10:05:00,115.89,115.92,115.87,115.92,50572.0,115.89,115.92,115.87,115.92,50572.0
2018-07-18 10:10:00,115.91,115.92,115.83,115.85,99897.0,115.91,115.92,115.83,115.85,99897.0
2018-07-18 10:15:00,115.84,115.89,115.83,115.87,93569.0,115.84,115.89,115.83,115.87,93569.0
2018-07-18 10:20:00,115.86,115.89,115.84,115.86,56988.0,115.86,115.89,115.84,115.86,56988.0
2018-07-18 10:25:00,115.87,115.89,115.83,115.89,48375.0,115.87,115.89,115.83,115.89,48375.0
2018-07-18 10:30:00,115.88,115.94,115.86,115.93,78116.0,115.88,115.94,115.86,115.93,78116.0
2018-07-18 10:35:00,115.92,115.98,115.92,115.96,62275.0,115.92,115.98,115.92,115.96,62275.0
2018-07-18 10:40:00,115.96,115.97,115.92,115.93,24053.0,115.96,115.97,115.92,115.93,24053.0
2018-07-18 10:45:00,115.94,115.95,115.89,115.89,96004.0,115.94,115.95,115.89,115.89,96004.0
2018-07-18 10:50:00,115.88,115.92,115.87,115.9,43571.0,115.88,115.92,115.87,115.9,43571.0
2018-07-18 10:55:00,115.9,115.96,115.88,115.96,53989.0,115.9,115.96,115.88,115.96,53989.0
2018-07-18 11:00:00,115.97,116.03,115.95,116.03,45574.0,115.97,116.03,115.95,116.03,45574.0
2018-07-18 11:05:00,116.03,116.23,116.02,116.23,161762.0,116.03,116.23,116.02,116.23,161762.0
2018-07-18 11:10:00,116.23,116.31,116.14,116.16,189432.0,116.23,116.31,116.14,116.16,189432.0
2018-07-18 11:15:00,116.15,116.2,116.15,116.17,19831.0,116.15,116.2,116.15,116.17,19831.0
2018-07-18 11:20:00,116.18,116.18,116.11,116.14,42480.0,116.18,116.18,116.11,116.14,42480.0
2018-07-18 11:25:00,116.14,116.14,116.1,116.12,70710.0,116.14,116.14,116.1,116.12,70710.0
2018-07-18 11:30:00,116.11,116.11,116.07,116.09,46788.0,116.11,116.11,116.07,116.09,46788.0
2018-07-18 11:35:00,116.09,116.1,116.05,116.08,32946.0,116.09,116.1,116.05,116.08,32946.0
2018-07-18 11:40:00,116.08,116.09,116.05,116.07,37571.0,116.08,116.09,116.05,116.07,37571.0
2018-07-18 11:45:00,116.07,116.12,116.06,116.09,22370.0,116.07,116.12,116.06,116.09,22370.0
2018-07-18 11:50:00,116.1,116.14,116.08,116.11,34906.0,116.1,116.14,116.08,116.11,34906.0
2018-07-18 11:55:00,116.11,116.14,116.09,116.13,27509.0,116.11,116.14,116.09,116.13,27509.0
2018-07-18 12:00:00,116.13,116.17,116.1,116.15,27664.0,116.13,116.17,116.1,116.15,27664.0
2018-07-18 12:05:00,116.15,116.23,116.15,116.23,24696.0,116.15,116.23,116.15,116.23,24696.0
2018-07-18 12:10:00,116.23,116.25,116.17,116.18,44712.0,116.23,116.25,116.17,116.18,44712.0
2018-07-18 12:15:00,116.17,116.21,116.16,116.16,27709.0,116.17,116.21,116.16,116.16,27709.0
2018-07-18 12:20:00,116.17,116.23,116.17,116.22,17249.0,116.17,116.23,116.17,116.22,17249.0
2018-07-18 12:25:00,116.23,116.24,116.17,116.17,38224.0,116.23,116.24,116.17,116.17,38224.0
2018-07-18 12:30:00,116.17,116.22,116.16,116.18,58779.0,116.17,116.22,116.16,116.18,58779.0
2018-07-18 12:35:00,116.18,116.19,116.15,116.15,55719.0,116.18,116.19,116.15,116.15,55719.0
2018-07-18 12:40:00,116.15,116.19,116.15,116.17,48492.0,116.15,116.19,116.15,116.17,48492.0
2018-07-18 12:45:00,116.17,116.18,116.14,116.15,18015.0,116.17,116.18,116.14,116.15,18015.0
2018-07-18 12:50:00,116.14,116.2,116.14,116.19,14744.0,116.14,116.2,116.14,116.19,14744.0
2018-07-18 12:55:00,116.19,116.2,116.16,116.19,11321.0,116.19,116.2,116.16,116.19,11321.0
2018-07-18 13:00:00,116.19,116.24,116.18,116.21,21789.0,116.19,116.24,116.18,116.21,21789.0
2018-07-18 13:05:00,116.21,116.26,116.19,116.26,57736.0,116.21,116.26,116.19,116.26,57736.0
2018-07-18 13:10:00,116.25,116.3,116.23,116.28,278290.0,116.25,116.3,116.23,116.28,278290.0
2018-07-18 13:15:00,116.27,116.29,116.25,116.26,43241.0,116.27,116.29,116.25,116.26,43241.0
2018-07-18 13:20:00,116.25,116.34,116.25,116.33,48725.0,116.25,116.34,116.25,116.33,48725.0
2018-07-18 13:25:00,116.32,116.35,116.29,116.32,109152.0,116.32,116.35,116.29,116.32,109152.0
2018-07-18 13:30:00,116.31,116.33,116.3,116.31,39933.0,116.31,116.33,116.3,116.31,39933.0
2018-07-18 13:35:00,116.3,116.34,116.3,116.33,34159.0,116.3,116.34,116.3,116.33,34159.0
2018-07-18 13:40:00,116.33,116.34,116.3,116.32,34569.0,116.33,116.34,116.3,116.32,34569.0
2018-07-18 13:45:00,116.32,116.35,116.3,116.3,62023.0,116.32,116.35,116.3,116.3,62023.0
2018-07-18 13:50:00,116.31,116.32,116.28,116.29,28335.0,116.31,116.32,116.28,116.29,28335.0
2018-07-18 13:55:00,116.29,116.3,116.26,116.28,53218.0,116.29,116.3,116.26,116.28,53218.0
2018-07-18 14:00:00,116.29,116.3,116.24,116.25,60258.0,116.29,116.3,116.24,116.25,60258.0
2018-07-18 14:05:00,116.26,116.29,116.25,116.26,11269.0,116.26,116.29,116.25,116.26,11269.0
2018-07-18 14:10:00,116.25,116.27,116.24,116.26,8311.0,116.25,116.27,116.24,116.26,8311.0
2018-07-18 14:15:00,116.26,116.27,116.23,116.27,27258.0,116.26,116.27,116.23,116.27,27258.0
2018-07-18 14:20:00,116.27,116.28,116.24,116.24,9832.0,116.27,116.28,116.24,116.24,9832.0
2018-07-18 14:25:00,116.24,116.26,116.23,116.26,11158.0,116.24,116.26,116.23,116.26,11158.0
2018-07-18 14:30:00,116.26,116.26,116.23,116.25,19868.0,116.26,116.26,116.23,116.25,19868.0
2018-07-18 14:35:00,116.25,116.29,116.24,116.28,25610.0,116.25,116.29,116.24,116.28,25610.0
2018-07-18 14:40:00,116.28,116.29,116.25,116.29,27954.0,116.28,116.29,116.25,116.29,27954.0
2018-07-18 14:45:00,116.28,116.3,116.26,116.27,26240.0,116.28,116.3,116.26,116.27,26240.0
2018-07-18 14:50:00,116.27,116.31,116.24,116.31,18836.0,116.27,116.31,116.24,116.31,18836.0
2018-07-18 14:55:00,116.3,116.31,116.27,116.27,77360.0,116.3,116.31,116.27,116.27,77360.0
2018-07-18 15:00:00,116.27,116.31,116.25,116.28,44847.0,116.27,116.31,116.25,116.28,44847.0
2018-07-18 15:05:00,116.28,116.3,116.27,116.28,31668.0,116.28,116.3,116.27,116.28,31668.0
2018-07-18 15:10:00,116.28,116.3,116.27,116.28,48619.0,116.28,116.3,116.27,116.28,48619.0
2018-07-18 15:15:00,116.27,116.28,116.26,116.28,18323.0,116.27,116.28,116.26,116.28,18323.0
2018-07-18 15:20:00,116.28,116.28,116.26,116.27,11715.0,116.28,116.28,116.26,116.27,11715.0
2018-07-18 15:25:00,116.27,116.3,116.27,116.3,22710.0,116.27,116.3,116.27,116.3,22710.0
2018-07-18 15:30:00,116.3,116.3,116.25,116.26,52650.0,116.3,116.3,116.25,116.26,52650.0
2018-07-18 15:35:00,116.25,116.28,116.24,116.24,31968.0,116.25,116.28,116.24,116.24,31968.0
2018-07-18 15:40:00,116.24,116.26,116.19,116.22,88892.0,116.24,116.26,116.19,116.22,88892.0
2018-07-18 15:45:00,116.22,116.26,116.22,116.26,34550.0,116.22,116.26,116.22,116.26,34550.0
2018-07-18 15:50:00,116.25,116.28,116.23,116.28,116074.0,116.25,116.28,116.23,116.28,116074.0
2018-07-18 15:55:00,116.27,116.31,116.27,116.29,124370.0,116.27,116.31,116.27,116.29,124370.0
2018-07-19 09:30:00,115.13,115.34,115.12,115.31,609485.0,115.13,115.34,115.12,115.31,609485.0
2018-07-19 09:35:00,115.3,115.42,115.23,115.26,134414.0,115.3,115.42,115.23,115.26,134414.0
2018-07-19 09:40:00,115.26,115.27,115.23,115.25,284789.0,115.26,115.27,115.23,115.25,284789.0
2018-07-19 09:45:00,115.24,115.27,115.17,115.18,213265.0,115.24,115.27,115.17,115.18,213265.0
2018-07-19 09:50:00,115.18,115.26,115.18,115.22,374145.0,115.18,115.26,115.18,115.22,374145.0
2018-07-19 09:55:00,115.22,115.31,115.22,115.26,69122.0,115.22,115.31,115.22,115.26,69122.0
2018-07-19 10:00:00,115.26,115.32,115.22,115.23,291617.0,115.26,115.32,115.22,115.23,291617.0
2018-07-19 10:05:00,115.23,115.38,115.22,115.35,125727.0,115.23,115.38,115.22,115.35,125727.0
2018-07-19 10:10:00,115.36,115.42,115.35,115.39,136382.0,115.36,115.42,115.35,115.39,136382.0
2018-07-19 10:15:00,115.38,115.39,115.3,115.34,75145.0,115.38,115.39,115.3,115.34,75145.0
2018-07-19 10:20:00,115.36,115.37,115.3,115.31,37045.0,115.36,115.37,115.3,115.31,37045.0
2018-07-19 10:25:00,115.31,115.32,115.25,115.27,71758.0,115.31,115.32,115.25,115.27,71758.0
2018-07-19 10:30:00,115.27,115.3,115.18,115.24,118116.0,115.27,115.3,115.18,115.24,118116.0
2018-07-19 10:35:00,115.24,115.27,115.23,115.27,78492.0,115.24,115.27,115.23,115.27,78492.0
2018-07-19 10:40:00,115.27,115.3,115.2,115.29,63005.0,115.27,115.3,115.2,115.29,63005.0
2018-07-19 10:45:00,115.3,115.32,115.26,115.28,34234.0,115.3,115.32,115.26,115.28,34234.0
2018-07-19 10:50:00,115.28,115.29,115.24,115.27,86921.0,115.28,115.29,115.24,115.27,86921.0
2018-07-19 10:55:00,115.27,115.34,115.26,115.33,87821.0,115.27,115.34,115.26,115.33,87821.0
2018-07-19 11:00:00,115.33,115.33,115.27,115.27,131338.0,115.33,115.33,115.27,115.27,131338.0
2018-07-19 11:05:00,115.27,115.33,115.25,115.25,127081.0,115.27,115.33,115.25,115.25,127081.0
2018-07-19 11:10:00,115.26,115.32,115.25,115.3,26757.0,115.26,115.32,115.25,115.3,26757.0
2018-07-19 11:15:00,115.3,115.31,115.26,115.26,213751.0,115.3,115.31,115.26,115.26,213751.0
2018-07-19 11:20:00,115.27,115.32,115.26,115.29,74123.0,115.27,115.32,115.26,115.29,74123.0
2018-07-19 11:25:00,115.28,115.28,115.22,115.23,48317.0,115.28,115.28,115.22,115.23,48317.0
2018-07-19 11:30:00,115.24,115.28,115.23,115.27,30218.0,115.24,115.28,115.23,115.27,30218.0
2018-07-19 11:35:00,115.27,115.29,115.25,115.28,16877.0,115.27,115.29,115.25,115.28,16877.0
2018-07-19 11:40:00,115.29,115.3,115.24,115.27,62151.0,115.29,115.3,115.24,115.27,62151.0
2018-07-19 11:45:00,115.27,115.29,115.23,115.27,18503.0,115.27,115.29,115.23,115.27,18503.0
2018-07-19 11:50:00,115.26,115.27,115.2,115.21,29369.0,115.26,115.27,115.2,115.21,29369.0
2018-07-19 11:55:00,115.2,115.2,115.17,115.18,27672.0,115.2,115.2,115.17,115.18,27672.0
2018-07-19 12:00:00,115.18,115.25,115.18,115.23,28264.0,115.18,115.25,115.18,115.23,28264.0
2018-07-19 12:05:00,115.23,115.26,115.2,115.21,27887.0,115.23,115.26,115.2,115.21,27887.0
2018-07-19 12:10:00,115.21,115.27,115.19,115.26,65848.0,115.21,115.27,115.19,115.26,65848.0
2018-07-19 12:15:00,115.26,115.26,115.22,115.23,14491.0,115.26,115.26,115.22,115.23,14491.0
2018-07-19 12:20:00,115.23,115.25,115.19,115.19,26652.0,115.23,115.25,115.19,115.19,26652.0
2018-07-19 12:25:00,115.2,115.28,115.19,115.25,60668.0,115.2,115.28,115.19,115.25,60668.0
2018-07-19 12:30:00,115.25,115.27,115.23,115.25,37573.0,115.25,115.27,115.23,115.25,37573.0
2018-07-19 12:35:00,115.25,115.31,115.23,115.27,32721.0,115.25,115.31,115.23,115.27,32721.0
2018-07-19 12:40:00,115.27,115.28,115.23,115.28,18089.0,115.27,115.28,115.23,115.28,18089.0
2018-07-19 12:45:00,115.28,115.31,115.24,115.25,21882.0,115.28,115.31,115.24,115.25,21882.0
2018-07-19 12:50:00,115.23,115.24,115.21,115.21,30412.0,115.23,115.24,115.21,115.21,30412.0
2018-07-19 12:55:00,115.21,115.21,115.18,115.21,61731.0,115.21,115.21,115.18,115.21,61731.0
2018-07-19 13:00:00,115.21,115.53,115.17,115.45,795522.0,115.21,115.53,115.17,115.45,795522.0
2018-07-19 13:05:00,115.44,115.8,115.43,115.72,411928.0,115.44,115.8,115.43,115.72,411928.0
2018-07-19 13:10:00,115.72,115.86,115.64,115.84,427513.0,115.72,115.86,115.64,115.84,427513.0
2018-07-19 13:15:00,115.84,116.23,115.83,116.2,590010.0,115.84,116.23,115.83,116.2,590010.0
2018-07-19 13:20:00,116.2,116.24,116.01,116.04,384782.0,116.2,116.24,116.01,116.04,384782.0
2018-07-19 13:25:00,116.03,116.05,115.92,115.95,262907.0,116.03,116.05,115.92,115.95,262907.0
2018-07-19 13:30:00,115.96,116.22,115.96,116.2,524098.0,115.96,116.22,115.96,116.2,524098.0
2018-07-19 13:35:00,116.19,116.47,116.19,116.34,978263.0,116.19,116.47,116.19,116.34,978263.0
2018-07-19 13:40:00,116.34,116.37,116.26,116.28,262034.0,116.34,116.37,116.26,116.28,262034.0
2018-07-19 13:45:00,116.3,116.38,116.07,116.07,280829.0,116.3,116.38,116.07,116.07,280829.0
2018-07-19 13:50:00,116.07,116.16,115.95,116.1,542135.0,116.07,116.16,115.95,116.1,542135.0
2018-07-19 13:55:00,116.1,116.18,116.04,116.12,150455.0,116.1,116.18,116.04,116.12,150455.0
2018-07-19 14:00:00,116.13,116.25,116.12,116.21,164138.0,116.13,116.25,116.12,116.21,164138.0
2018-07-19 14:05:00,116.21,116.25,116.0,116.02,189027.0,116.21,116.25,116.0,116.02,189027.0
2018-07-19 14:10:00,116.02,116.05,115.91,115.92,95662.0,116.02,116.05,115.91,115.92,95662.0
2018-07-19 14:15:00,115.91,115.96,115.89,115.92,59380.0,115.91,115.96,115.89,115.92,59380.0
2018-07-19 14:20:00,115.93,115.93,115.85,115.92,69094.0,115.93,115.93,115.85,115.92,69094.0
2018-07-19 14:25:00,115.92,115.93,115.81,115.81,86069.0,115.92,115.93,115.81,115.81,86069.0
2018-07-19 14:30:00,115.81,115.9,115.76,115.87,105615.0,115.81,115.9,115.76,115.87,105615.0
2018-07-19 14:35:00,115.87,115.88,115.77,115.79,59885.0,115.87,115.88,115.77,115.79,59885.0
2018-07-19 14:40:00,115.79,115.84,115.79,115.8,72689.0,115.79,115.84,115.79,115.8,72689.0
2018-07-19 14:45:00,115.8,115.87,115.8,115.84,53745.0,115.8,115.87,115.8,115.84,53745.0
2018-07-19 14:50:00,115.84,115.86,115.83,115.83,33205.0,115.84,115.86,115.83,115.83,33205.0
2018-07-19 14:55:00,115.84,115.84,115.79,115.79,35292.0,115.84,115.84,115.79,115.79,35292.0
2018-07-19 15:00:00,115.79,115.82,115.72,115.8,66095.0,115.79,115.82,115.72,115.8,66095.0
2018-07-19 15:05:00,115.8,115.82,115.76,115.77,30911.0,115.8,115.82,115.76,115.77,30911.0
2018-07-19 15:10:00,115.78,115.83,115.75,115.83,64663.0,115.78,115.83,115.75,115.83,64663.0
2018-07-19 15:15:00,115.83,115.86,115.82,115.84,51770.0,115.83,115.86,115.82,115.84,51770.0
2018-07-19 15:20:00,115.84,115.85,115.77,115.79,38352.0,115.84,115.85,115.77,115.79,38352.0
2018-07-19 15:25:00,115.79,115.8,115.76,115.78,26595.0,115.79,115.8,115.76,115.78,26595.0
2018-07-19 15:30:00,115.79,115.79,115.73,115.74,64060.0,115.79,115.79,115.73,115.74,64060.0
2018-07-19 15:35:00,115.74,115.74,115.72,115.72,67147.0,115.74,115.74,115.72,115.72,67147.0
2018-07-19 15:40:00,115.72,115.79,115.72,115.79,67353.0,115.72,115.79,115.72,115.79,67353.0
2018-07-19 15:45:00,115.79,115.82,115.78,115.79,97819.0,115.79,115.82,115.78,115.79,97819.0
2018-07-19 15:50:00,115.79,115.82,115.77,115.81,110457.0,115.79,115.82,115.77,115.81,110457.0
2018-07-19 15:55:00,115.82,115.82,115.8,115.81,185999.0,115.82,115.82,115.8,115.81,185999.0
2018-07-20 09:30:00,116.4,116.5,116.39,116.42,284907.0,116.4,116.5,116.39,116.42,284907.0
2018-07-20 09:35:00,116.42,116.52,116.39,116.44,131989.0,116.42,116.52,116.39,116.44,131989.0
2018-07-20 09:40:00,116.44,116.5,116.41,116.45,38692.0,116.44,116.5,116.41,116.45,38692.0
2018-07-20 09:45:00,116.46,116.48,116.24,116.31,172563.0,116.46,116.48,116.24,116.31,172563.0
2018-07-20 09:50:00,116.31,116.37,116.28,116.31,82501.0,116.31,116.37,116.28,116.31,82501.0
2018-07-20 09:55:00,116.32,116.46,116.32,116.43,102755.0,116.32,116.46,116.32,116.43,102755.0
2018-07-20 10:00:00,116.43,116.56,116.39,116.43,222965.0,116.43,116.56,116.39,116.43,222965.0
2018-07-20 10:05:00,116.43,116.44,116.4,116.43,37849.0,116.43,116.44,116.4,116.43,37849.0
2018-07-20 10:10:00,116.42,116.48,116.37,116.37,130871.0,116.42,116.48,116.37,116.37,130871.0
2018-07-20 10:15:00,116.36,116.47,116.33,116.47,86275.0,116.36,116.47,116.33,116.47,86275.0
2018-07-20 10:20:00,116.47,116.51,116.42,116.43,52252.0,116.47,116.51,116.42,116.43,52252.0
2018-07-20 10:25:00,116.43,116.47,116.42,116.46,21915.0,116.43,116.47,116.42,116.46,21915.0
2018-07-20 10:30:00,116.46,116.51,116.45,116.49,46707.0,116.46,116.51,116.45,116.49,46707.0
2018-07-20 10:35:00,116.49,116.49,116.34,116.38,115689.0,116.49,116.49,116.34,116.38,115689.0
2018-07-20 10:40:00,116.38,116.41,116.34,116.35,116951.0,116.38,116.41,116.34,116.35,116951.0
2018-07-20 10:45:00,116.36,116.4,116.32,116.38,106575.0,116.36,116.4,116.32,116.38,106575.0
2018-07-20 10:50:00,116.38,116.43,116.37,116.38,56168.0,116.38,116.43,116.37,116.38,56168.0
2018-07-20 10:55:00,116.38,116.39,116.35,116.36,119071.0,116.38,116.39,116.35,116.36,119071.0
2018-07-20 11:00:00,116.36,116.42,116.35,116.37,95472.0,116.36,116.42,116.35,116.37,95472.0
2018-07-20 11:05:00,116.36,116.43,116.33,116.41,78401.0,116.36,116.43,116.33,116.41,78401.0
2018-07-20 11:10:00,116.41,116.45,116.39,116.41,39425.0,116.41,116.45,116.39,116.41,39425.0
2018-07-20 11:15:00,116.4,116.44,116.39,116.41,16599.0,116.4,116.44,116.39,116.41,16599.0
2018-07-20 11:20:00,116.41,116.42,116.39,116.39,34804.0,116.41,116.42,116.39,116.39,34804.0
2018-07-20 11:25:00,116.38,116.39,116.35,116.36,21513.0,116.38,116.39,116.35,116.36,21513.0
2018-07-20 11:30:00,116.36,116.37,116.31,116.33,23350.0,116.36,116.37,116.31,116.33,23350.0
2018-07-20 11:35:00,116.33,116.36,116.31,116.33,40735.0,116.33,116.36,116.31,116.33,40735.0
2018-07-20 11:40:00,116.33,116.36,116.31,116.32,47715.0,116.33,116.36,116.31,116.32,47715.0
2018-07-20 11:45:00,116.32,116.35,116.28,116.33,38437.0,116.32,116.35,116.28,116.33,38437.0
2018-07-20 11:50:00,116.33,116.43,116.33,116.41,20272.0,116.33,116.43,116.33,116.41,20272.0
2018-07-20 11:55:00,116.42,116.45,116.4,116.4,72935.0,116.42,116.45,116.4,116.4,72935.0
2018-07-20 12:00:00,116.4,116.42,116.4,116.4,20746.0,116.4,116.42,116.4,116.4,20746.0
2018-07-20 12:05:00,116.4,116.43,116.38,116.4,40270.0,116.4,116.43,116.38,116.4,40270.0
2018-07-20 12:10:00,116.39,116.46,116.39,116.43,75025.0,116.39,116.46,116.39,116.43,75025.0
2018-07-20 12:15:00,116.42,116.45,116.41,116.43,13276.0,116.42,116.45,116.41,116.43,13276.0
2018-07-20 12:20:00,116.44,116.46,116.42,116.46,26587.0,116.44,116.46,116.42,116.46,26587.0
2018-07-20 12:25:00,116.45,116.49,116.43,116.48,176159.0,116.45,116.49,116.43,116.48,176159.0
2018-07-20 12:30:00,116.48,116.52,116.44,116.45,101279.0,116.48,116.52,116.44,116.45,101279.0
2018-07-20 12:35:00,116.45,116.47,116.42,116.46,217226.0,116.45,116.47,116.42,116.46,217226.0
2018-07-20 12:40:00,116.46,116.47,116.44,116.45,58821.0,116.46,116.47,116.44,116.45,58821.0
2018-07-20 12:45:00,116.45,116.49,116.44,116.47,33416.0,116.45,116.49,116.44,116.47,33416.0
2018-07-20 12:50:00,116.48,116.51,116.46,116.47,31189.0,116.48,116.51,116.46,116.47,31189.0
2018-07-20 12:55:00,116.46,116.47,116.42,116.46,84064.0,116.46,116.47,116.42,116.46,84064.0
2018-07-20 13:00:00,116.46,116.48,116.4,116.41,26652.0,116.46,116.48,116.4,116.41,26652.0
2018-07-20 13:05:00,116.4,116.46,116.4,116.46,26678.0,116.4,116.46,116.4,116.46,26678.0
2018-07-20 13:10:00,116.46,116.5,116.45,116.48,34999.0,116.46,116.5,116.45,116.48,34999.0
2018-07-20 13:15:00,116.48,116.58,116.47,116.58,87770.0,116.48,116.58,116.47,116.58,87770.0
2018-07-20 13:20:00,116.58,116.61,116.55,116.57,64706.0,116.58,116.61,116.55,116.57,64706.0
2018-07-20 13:25:00,116.58,116.65,116.58,116.62,70191.0,116.58,116.65,116.58,116.62,70191.0
2018-07-20 13:30:00,116.62,116.65,116.61,116.64,45284.0,116.62,116.65,116.61,116.64,45284.0
2018-07-20 13:35:00,116.64,116.64,116.58,116.58,32759.0,116.64,116.64,116.58,116.58,32759.0
2018-07-20 13:40:00,116.58,116.59,116.54,116.57,48742.0,116.58,116.59,116.54,116.57,48742.0
2018-07-20 13:45:00,116.57,116.58,116.53,116.54,24059.0,116.57,116.58,116.53,116.54,24059.0
2018-07-20 13:50:00,116.54,116.54,116.51,116.53,18398.0,116.54,116.54,116.51,116.53,18398.0
2018-07-20 13:55:00,116.54,116.56,116.54,116.55,19603.0,116.54,116.56,116.54,116.55,19603.0
2018-07-20 14:00:00,116.56,116.63,116.56,116.58,263364.0,116.56,116.63,116.56,116.58,263364.0
2018-07-20 14:05:00,116.58,116.71,116.58,116.66,168695.0,116.58,116.71,116.58,116.66,168695.0
2018-07-20 14:10:00,116.66,116.66,116.56,116.57,63952.0,116.66,116.66,116.56,116.57,63952.0
2018-07-20 14:15:00,116.57,116.58,116.55,116.56,20225.0,116.57,116.58,116.55,116.56,20225.0
2018-07-20 14:20:00,116.56,116.59,116.55,116.59,8975.0,116.56,116.59,116.55,116.59,8975.0
2018-07-20 14:25:00,116.59,116.61,116.57,116.57,27279.0,116.59,116.61,116.57,116.57,27279.0
2018-07-20 14:30:00,116.56,116.57,116.48,116.49,44439.0,116.56,116.57,116.48,116.49,44439.0
2018-07-20 14:35:00,116.49,116.51,116.45,116.5,93928.0,116.49,116.51,116.45,116.5,93928.0
2018-07-20 14:40:00,116.5,116.52,116.46,116.49,72838.0,116.5,116.52,116.46,116.49,72838.0
2018-07-20 14:45:00,116.49,116.51,116.45,116.47,52511.0,116.49,116.51,116.45,116.47,52511.0
2018-07-20 14:50:00,116.47,116.51,116.44,116.5,27449.0,116.47,116.51,116.44,116.5,27449.0
2018-07-20 14:55:00,116.5,116.5,116.45,116.49,45564.0,116.5,116.5,116.45,116.49,45564.0
2018-07-20 15:00:00,116.49,116.5,116.47,116.48,19880.0,116.49,116.5,116.47,116.48,19880.0
2018-07-20 15:05:00,116.47,116.47,116.43,116.47,30419.0,116.47,116.47,116.43,116.47,30419.0
2018-07-20 15:10:00,116.47,116.49,116.46,116.48,25107.0,116.47,116.49,116.46,116.48,25107.0
2018-07-20 15:15:00,116.49,116.53,116.48,116.52,15445.0,116.49,116.53,116.48,116.52,15445.0
2018-07-20 15:20:00,116.52,116.53,116.47,116.48,46429.0,116.52,116.53,116.47,116.48,46429.0
2018-07-20 15:25:00,116.48,116.49,116.44,116.46,95792.0,116.48,116.49,116.44,116.46,95792.0
2018-07-20 15:30:00,116.46,116.49,116.44,116.45,127858.0,116.46,116.49,116.44,116.45,127858.0
2018-07-20 15:35:00,116.45,116.49,116.44,116.48,109866.0,116.45,116.49,116.44,116.48,109866.0
2018-07-20 15:40:00,116.48,116.49,116.46,116.48,109072.0,116.48,116.49,116.46,116.48,109072.0
2018-07-20 15:45:00,116.48,116.53,116.48,116.53,131771.0,116.48,116.53,116.48,116.53,131771.0
2018-07-20 15:50:00,116.52,116.54,116.52,116.53,175544.0,116.52,116.54,116.52,116.53,175544.0
2018-07-20 15:55:00,116.53,116.57,116.51,116.57,280311.0,116.53,116.57,116.51,116.57,280311.0
2018-07-23 09:30:00,116.25,116.28,116.21,116.23,137791.0,116.25,116.28,116.21,116.23,137791.0
2018-07-23 09:35:00,116.23,116.31,116.22,116.24,37922.0,116.23,116.31,116.22,116.24,37922.0
2018-07-23 09:40:00,116.23,116.23,116.18,116.18,61733.0,116.23,116.23,116.18,116.18,61733.0
2018-07-23 09:45:00,116.19,116.19,115.97,116.05,431559.0,116.19,116.19,115.97,116.05,431559.0
2018-07-23 09:50:00,116.05,116.05,115.99,116.05,68217.0,116.05,116.05,115.99,116.05,68217.0
2018-07-23 09:55:00,116.05,116.07,115.96,116.03,114422.0,116.05,116.07,115.96,116.03,114422.0
2018-07-23 10:00:00,116.03,116.06,115.98,116.03,151317.0,116.03,116.06,115.98,116.03,151317.0
2018-07-23 10:05:00,116.04,116.09,116.03,116.06,66838.0,116.04,116.09,116.03,116.06,66838.0
2018-07-23 10:10:00,116.06,116.11,116.02,116.03,74970.0,116.06,116.11,116.02,116.03,74970.0
2018-07-23 10:15:00,116.03,116.03,115.9,115.95,73013.0,116.03,116.03,115.9,115.95,73013.0
2018-07-23 10:20:00,115.94,115.98,115.93,115.95,55105.0,115.94,115.98,115.93,115.95,55105.0
2018-07-23 10:25:00,115.95,116.06,115.93,116.02,35521.0,115.95,116.06,115.93,116.02,35521.0
2018-07-23 10:30:00,116.02,116.07,116.0,116.05,36791.0,116.02,116.07,116.0,116.05,36791.0
2018-07-23 10:35:00,116.05,116.08,116.02,116.06,47353.0,116.05,116.08,116.02,116.06,47353.0
2018-07-23 10:40:00,116.06,116.09,116.06,116.07,27869.0,116.06,116.09,116.06,116.07,27869.0
2018-07-23 10:45:00,116.07,116.07,116.01,116.04,27773.0,116.07,116.07,116.01,116.04,27773.0
2018-07-23 10:50:00,116.04,116.06,115.98,115.98,41543.0,116.04,116.06,115.98,115.98,41543.0
2018-07-23 10:55:00,115.99,116.06,115.99,116.02,78502.0,115.99,116.06,115.99,116.02,78502.0
2018-07-23 11:00:00,116.02,116.03,115.98,116.01,37410.0,116.02,116.03,115.98,116.01,37410.0
2018-07-23 11:05:00,116.01,116.03,115.97,116.01,36358.0,116.01,116.03,115.97,116.01,36358.0
2018-07-23 11:10:00,116.01,116.05,115.98,115.99,30299.0,116.01,116.05,115.98,115.99,30299.0
2018-07-23 11:15:00,115.99,116.01,115.94,115.99,32296.0,115.99,116.01,115.94,115.99,32296.0
2018-07-23 11:20:00,116.0,116.02,115.98,116.0,47633.0,116.0,116.02,115.98,116.0,47633.0
2018-07-23 11:25:00,116.0,116.0,115.92,115.96,44932.0,116.0,116.0,115.92,115.96,44932.0
2018-07-23 11:30:00,115.96,115.96,115.92,115.94,35091.0,115.96,115.96,115.92,115.94,35091.0
2018-07-23 11:35:00,115.93,116.06,115.93,116.06,31476.0,115.93,116.06,115.93,116.06,31476.0
2018-07-23 11:40:00,116.05,116.1,116.02,116.08,33627.0,116.05,116.1,116.02,116.08,33627.0
2018-07-23 11:45:00,116.08,116.09,116.05,116.08,19054.0,116.08,116.09,116.05,116.08,19054.0
2018-07-23 11:50:00,116.09,116.09,116.04,116.04,24327.0,116.09,116.09,116.04,116.04,24327.0
2018-07-23 11:55:00,116.05,116.05,116.02,116.03,29593.0,116.05,116.05,116.02,116.03,29593.0
2018-07-23 12:00:00,116.03,116.06,116.02,116.03,27129.0,116.03,116.06,116.02,116.03,27129.0
2018-07-23 12:05:00,116.02,116.04,116.0,116.02,53565.0,116.02,116.04,116.0,116.02,53565.0
2018-07-23 12:10:00,116.01,116.01,115.97,115.99,26892.0,116.01,116.01,115.97,115.99,26892.0
2018-07-23 12:15:00,116.0,116.0,115.95,115.97,32978.0,116.0,116.0,115.95,115.97,32978.0
2018-07-23 12:20:00,115.96,115.97,115.92,115.92,38928.0,115.96,115.97,115.92,115.92,38928.0
2018-07-23 12:25:00,115.92,115.92,115.8,115.81,467152.0,115.92,115.92,115.8,115.81,467152.0
2018-07-23 12:30:00,115.82,115.83,115.76,115.78,76742.0,115.82,115.83,115.76,115.78,76742.0
2018-07-23 12:35:00,115.78,115.85,115.78,115.84,56735.0,115.78,115.85,115.78,115.84,56735.0
2018-07-23 12:40:00,115.84,115.9,115.83,115.89,36273.0,115.84,115.9,115.83,115.89,36273.0
2018-07-23 12:45:00,115.89,115.93,115.88,115.92,20617.0,115.89,115.93,115.88,115.92,20617.0
2018-07-23 12:50:00,115.91,115.91,115.86,115.87,11513.0,115.91,115.91,115.86,115.87,11513.0
2018-07-23 12:55:00,115.86,115.9,115.85,115.9,21659.0,115.86,115.9,115.85,115.9,21659.0
2018-07-23 13:00:00,115.89,115.93,115.89,115.93,23200.0,115.89,115.93,115.89,115.93,23200.0
2018-07-23 13:05:00,115.94,115.94,115.9,115.93,12463.0,115.94,115.94,115.9,115.93,12463.0
2018-07-23 13:10:00,115.92,115.98,115.92,115.96,35602.0,115.92,115.98,115.92,115.96,35602.0
2018-07-23 13:15:00,115.96,116.04,115.96,116.03,35604.0,115.96,116.04,115.96,116.03,35604.0
2018-07-23 13:20:00,116.03,116.09,116.02,116.08,59169.0,116.03,116.09,116.02,116.08,59169.0
2018-07-23 13:25:00,116.07,116.13,116.07,116.07,36214.0,116.07,116.13,116.07,116.07,36214.0
2018-07-23 13:30:00,116.06,116.14,116.06,116.14,44821.0,116.06,116.14,116.06,116.14,44821.0
2018-07-23 13:35:00,116.14,116.14,116.09,116.09,12571.0,116.14,116.14,116.09,116.09,12571.0
2018-07-23 13:40:00,116.09,116.1,116.05,116.05,25343.0,116.09,116.1,116.05,116.05,25343.0
2018-07-23 13:45:00,116.04,116.05,116.02,116.02,20876.0,116.04,116.05,116.02,116.02,20876.0
2018-07-23 13:50:00,116.03,116.04,115.97,116.01,41476.0,116.03,116.04,115.97,116.01,41476.0
2018-07-23 13:55:00,116.0,116.04,115.99,116.03,19938.0,116.0,116.04,115.99,116.03,19938.0
2018-07-23 14:00:00,116.02,116.06,116.0,116.01,27803.0,116.02,116.06,116.0,116.01,27803.0
2018-07-23 14:05:00,116.02,116.02,116.0,116.02,6211.0,116.02,116.02,116.0,116.02,6211.0
2018-07-23 14:10:00,116.01,116.04,116.01,116.03,10775.0,116.01,116.04,116.01,116.03,10775.0
2018-07-23 14:15:00,116.03,116.04,116.01,116.01,42911.0,116.03,116.04,116.01,116.01,42911.0
2018-07-23 14:20:00,116.02,116.03,116.01,116.01,6729.0,116.02,116.03,116.01,116.01,6729.0
2018-07-23 14:25:00,116.01,116.01,115.99,115.99,10305.0,116.01,116.01,115.99,115.99,10305.0
2018-07-23 14:30:00,116.0,116.02,115.98,115.98,41184.0,116.0,116.02,115.98,115.98,41184.0
2018-07-23 14:35:00,115.99,116.01,115.98,115.98,18315.0,115.99,116.01,115.98,115.98,18315.0
2018-07-23 14:40:00,115.97,115.99,115.97,115.98,7443.0,115.97,115.99,115.97,115.98,7443.0
2018-07-23 14:45:00,115.98,115.99,115.94,115.96,16845.0,115.98,115.99,115.94,115.96,16845.0
2018-07-23 14:50:00,115.97,115.97,115.95,115.97,38910.0,115.97,115.97,115.95,115.97,38910.0
2018-07-23 14:55:00,115.97,115.97,115.92,115.93,15132.0,115.97,115.97,115.92,115.93,15132.0
2018-07-23 15:00:00,115.93,115.95,115.89,115.9,23418.0,115.93,115.95,115.89,115.9,23418.0
2018-07-23 15:05:00,115.91,115.91,115.89,115.9,66299.0,115.91,115.91,115.89,115.9,66299.0
2018-07-23 15:10:00,115.9,115.92,115.9,115.91,12943.0,115.9,115.92,115.9,115.91,12943.0
2018-07-23 15:15:00,115.9,115.96,115.9,115.96,38465.0,115.9,115.96,115.9,115.96,38465.0
2018-07-23 15:20:00,115.96,115.97,115.94,115.96,14152.0,115.96,115.97,115.94,115.96,14152.0
2018-07-23 15:25:00,115.97,115.98,115.95,115.97,28956.0,115.97,115.98,115.95,115.97,28956.0
2018-07-23 15:30:00,115.96,115.97,115.94,115.97,56840.0,115.96,115.97,115.94,115.97,56840.0
2018-07-23 15:35:00,115.98,116.0,115.97,115.98,21611.0,115.98,116.0,115.97,115.98,21611.0
2018-07-23 15:40:00,115.99,115.99,115.97,115.98,33759.0,115.99,115.99,115.97,115.98,33759.0
2018-07-23 15:45:00,115.98,116.01,115.97,116.0,43288.0,115.98,116.01,115.97,116.0,43288.0
2018-07-23 15:50:00,116.0,116.05,116.0,116.04,84940.0,116.0,116.05,116.0,116.04,84940.0
2018-07-23 15:55:00,116.04,116.05,116.0,116.01,202463.0,116.04,116.05,116.0,116.01,202463.0
2018-07-24 09:30:00,116.22,116.25,116.19,116.22,146318.0,116.22,116.25,116.19,116.22,146318.0
2018-07-24 09:35:00,116.22,116.31,116.21,116.31,92146.0,116.22,116.31,116.21,116.31,92146.0
2018-07-24 09:40:00,116.31,116.32,116.24,116.27,58992.0,116.31,116.32,116.24,116.27,58992.0
2018-07-24 09:45:00,116.28,116.33,116.26,116.31,61289.0,116.28,116.33,116.26,116.31,61289.0
2018-07-24 09:50:00,116.31,116.4,116.3,116.32,139754.0,116.31,116.4,116.3,116.32,139754.0
2018-07-24 09:55:00,116.32,116.41,116.31,116.33,46603.0,116.32,116.41,116.31,116.33,46603.0
2018-07-24 10:00:00,116.33,116.42,116.32,116.39,62216.0,116.33,116.42,116.32,116.39,62216.0
2018-07-24 10:05:00,116.4,116.42,116.35,116.37,52390.0,116.4,116.42,116.35,116.37,52390.0
2018-07-24 10:10:00,116.38,116.39,116.34,116.37,84721.0,116.38,116.39,116.34,116.37,84721.0
2018-07-24 10:15:00,116.37,116.37,116.31,116.34,67481.0,116.37,116.37,116.31,116.34,67481.0
2018-07-24 10:20:00,116.35,116.39,116.34,116.36,43981.0,116.35,116.39,116.34,116.36,43981.0
2018-07-24 10:25:00,116.35,116.38,116.34,116.36,18772.0,116.35,116.38,116.34,116.36,18772.0
2018-07-24 10:30:00,116.36,116.36,116.27,116.34,54772.0,116.36,116.36,116.27,116.34,54772.0
2018-07-24 10:35:00,116.34,116.39,116.33,116.35,68122.0,116.34,116.39,116.33,116.35,68122.0
2018-07-24 10:40:00,116.35,116.4,116.35,116.39,23087.0,116.35,116.4,116.35,116.39,23087.0
2018-07-24 10:45:00,116.4,116.43,116.39,116.39,35429.0,116.4,116.43,116.39,116.39,35429.0
2018-07-24 10:50:00,116.38,116.39,116.33,116.33,89822.0,116.38,116.39,116.33,116.33,89822.0
2018-07-24 10:55:00,116.32,116.35,116.28,116.33,46643.0,116.32,116.35,116.28,116.33,46643.0
2018-07-24 11:00:00,116.34,116.37,116.27,116.27,67425.0,116.34,116.37,116.27,116.27,67425.0
2018-07-24 11:05:00,116.27,116.32,116.22,116.25,206690.0,116.27,116.32,116.22,116.25,206690.0
2018-07-24 11:10:00,116.25,116.32,116.23,116.26,91066.0,116.25,116.32,116.23,116.26,91066.0
2018-07-24 11:15:00,116.27,116.27,116.14,116.18,169143.0,116.27,116.27,116.14,116.18,169143.0
2018-07-24 11:20:00,116.17,116.18,116.12,116.14,63978.0,116.17,116.18,116.12,116.14,63978.0
2018-07-24 11:25:00,116.13,116.16,116.05,116.09,122361.0,116.13,116.16,116.05,116.09,122361.0
2018-07-24 11:30:00,116.09,116.14,116.05,116.14,102594.0,116.09,116.14,116.05,116.14,102594.0
2018-07-24 11:35:00,116.14,116.14,116.08,116.1,17292.0,116.14,116.14,116.08,116.1,17292.0
2018-07-24 11:40:00,116.11,116.13,116.1,116.1,16002.0,116.11,116.13,116.1,116.1,16002.0
2018-07-24 11:45:00,116.09,116.1,116.06,116.09,9902.0,116.09,116.1,116.06,116.09,9902.0
2018-07-24 11:50:00,116.09,116.1,115.93,115.98,91758.0,116.09,116.1,115.93,115.98,91758.0
2018-07-24 11:55:00,115.98,116.01,115.94,115.95,26023.0,115.98,116.01,115.94,115.95,26023.0
2018-07-24 12:00:00,115.95,115.99,115.93,115.99,23913.0,115.95,115.99,115.93,115.99,23913.0
2018-07-24 12:05:00,115.98,116.04,115.98,116.02,32423.0,115.98,116.04,115.98,116.02,32423.0
2018-07-24 12:10:00,116.02,116.03,115.96,115.99,18537.0,116.02,116.03,115.96,115.99,18537.0
2018-07-24 12:15:00,115.99,116.03,115.99,116.03,15711.0,115.99,116.03,115.99,116.03,15711.0
2018-07-24 12:20:00,116.02,116.03,116.0,116.0,15274.0,116.02,116.03,116.0,116.0,15274.0
2018-07-24 12:25:00,116.01,116.03,115.99,116.0,21581.0,116.01,116.03,115.99,116.0,21581.0
2018-07-24 12:30:00,115.99,116.02,115.95,116.02,23225.0,115.99,116.02,115.95,116.02,23225.0
2018-07-24 12:35:00,116.02,116.07,116.02,116.06,16715.0,116.02,116.07,116.02,116.06,16715.0
2018-07-24 12:40:00,116.06,116.06,116.0,116.0,18153.0,116.06,116.06,116.0,116.0,18153.0
2018-07-24 12:45:00,116.0,116.05,116.0,116.02,21743.0,116.0,116.05,116.0,116.02,21743.0
2018-07-24 12:50:00,116.02,116.02,115.99,116.0,20632.0,116.02,116.02,115.99,116.0,20632.0
2018-07-24 12:55:00,116.0,116.06,116.0,116.03,16880.0,116.0,116.06,116.0,116.03,16880.0
2018-07-24 13:00:00,116.03,116.03,116.0,116.03,20841.0,116.03,116.03,116.0,116.03,20841.0
2018-07-24 13:05:00,116.03,116.07,116.02,116.04,28305.0,116.03,116.07,116.02,116.04,28305.0
2018-07-24 13:10:00,116.04,116.05,116.02,116.03,11788.0,116.04,116.05,116.02,116.03,11788.0
2018-07-24 13:15:00,116.03,116.03,115.97,115.99,18601.0,116.03,116.03,115.97,115.99,18601.0
2018-07-24 13:20:00,116.0,116.08,115.99,116.07,18656.0,116.0,116.08,115.99,116.07,18656.0
2018-07-24 13:25:00,116.07,116.09,116.04,116.07,22789.0,116.07,116.09,116.04,116.07,22789.0
2018-07-24 13:30:00,116.06,116.1,116.05,116.09,41011.0,116.06,116.1,116.05,116.09,41011.0
2018-07-24 13:35:00,116.08,116.13,116.08,116.12,9090.0,116.08,116.13,116.08,116.12,9090.0
2018-07-24 13:40:00,116.12,116.14,116.07,116.1,21784.0,116.12,116.14,116.07,116.1,21784.0
2018-07-24 13:45:00,116.09,116.1,116.06,116.06,13018.0,116.09,116.1,116.06,116.06,13018.0
2018-07-24 13:50:00,116.06,116.08,116.04,116.06,8311.0,116.06,116.08,116.04,116.06,8311.0
2018-07-24 13:55:00,116.06,116.07,116.05,116.06,16082.0,116.06,116.07,116.05,116.06,16082.0
2018-07-24 14:00:00,116.05,116.06,115.99,116.02,27510.0,116.05,116.06,115.99,116.02,27510.0
2018-07-24 14:05:00,116.01,116.05,116.0,116.01,24415.0,116.01,116.05,116.0,116.01,24415.0
2018-07-24 14:10:00,116.0,116.02,115.99,116.0,10838.0,116.0,116.02,115.99,116.0,10838.0
2018-07-24 14:15:00,116.01,116.04,116.0,116.02,59773.0,116.01,116.04,116.0,116.02,59773.0
2018-07-24 14:20:00,116.02,116.02,116.0,116.01,19489.0,116.02,116.02,116.0,116.01,19489.0
2018-07-24 14:25:00,116.02,116.05,116.01,116.05,38151.0,116.02,116.05,116.01,116.05,38151.0
2018-07-24 14:30:00,116.05,116.05,116.0,116.01,18441.0,116.05,116.05,116.0,116.01,18441.0
2018-07-24 14:35:00,116.0,116.0,115.96,115.97,20819.0,116.0,116.0,115.96,115.97,20819.0
2018-07-24 14:40:00,115.97,115.99,115.96,115.99,13455.0,115.97,115.99,115.96,115.99,13455.0
2018-07-24 14:45:00,115.98,116.0,115.97,116.0,16612.0,115.98,116.0,115.97,116.0,16612.0
2018-07-24 14:50:00,116.0,116.01,115.97,115.97,12161.0,116.0,116.01,115.97,115.97,12161.0
2018-07-24 14:55:00,115.98,115.99,115.96,115.96,12780.0,115.98,115.99,115.96,115.96,12780.0
2018-07-24 15:00:00,115.96,115.97,115.93,115.95,48745.0,115.96,115.97,115.93,115.95,48745.0
2018-07-24 15:05:00,115.94,115.94,115.91,115.93,59400.0,115.94,115.94,115.91,115.93,59400.0
2018-07-24 15:10:00,115.93,115.94,115.91,115.92,13680.0,115.93,115.94,115.91,115.92,13680.0
2018-07-24 15:15:00,115.92,115.95,115.91,115.93,27040.0,115.92,115.95,115.91,115.93,27040.0
2018-07-24 15:20:00,115.94,115.97,115.91,115.95,51215.0,115.94,115.97,115.91,115.95,51215.0
2018-07-24 15:25:00,115.95,115.99,115.95,115.98,26046.0,115.95,115.99,115.95,115.98,26046.0
2018-07-24 15:30:00,115.98,115.99,115.96,115.96,26378.0,115.98,115.99,115.96,115.96,26378.0
2018-07-24 15:35:00,115.97,115.99,115.96,115.97,80202.0,115.97,115.99,115.96,115.97,80202.0
2018-07-24 15:40:00,115.97,116.0,115.97,116.0,25835.0,115.97,116.0,115.97,116.0,25835.0
2018-07-24 15:45:00,115.99,116.02,115.98,116.02,43700.0,115.99,116.02,115.98,116.02,43700.0
2018-07-24 15:50:00,116.02,116.04,116.0,116.01,60511.0,116.02,116.04,116.0,116.01,60511.0
2018-07-24 15:55:00,116.01,116.03,116.0,116.03,146295.0,116.01,116.03,116.0,116.03,146295.0
2018-07-25 09:30:00,116.79,116.82,116.74,116.79,177112.0,116.79,116.82,116.74,116.79,177112.0
2018-07-25 09:35:00,116.79,116.84,116.76,116.77,165889.0,116.79,116.84,116.76,116.77,165889.0
2018-07-25 09:40:00,116.76,116.77,116.72,116.74,55965.0,116.76,116.77,116.72,116.74,55965.0
2018-07-25 09:45:00,116.74,116.75,116.69,116.7,54007.0,116.74,116.75,116.69,116.7,54007.0
2018-07-25 09:50:00,116.69,116.69,116.57,116.61,92906.0,116.69,116.69,116.57,116.61,92906.0
2018-07-25 09:55:00,116.62,116.65,116.61,116.63,28465.0,116.62,116.65,116.61,116.63,28465.0
2018-07-25 10:00:00,116.63,116.65,116.6,116.62,20426.0,116.63,116.65,116.6,116.62,20426.0
2018-07-25 10:05:00,116.62,116.63,116.59,116.63,52732.0,116.62,116.63,116.59,116.63,52732.0
2018-07-25 10:10:00,116.63,116.67,116.6,116.65,58612.0,116.63,116.67,116.6,116.65,58612.0
2018-07-25 10:15:00,116.65,116.67,116.53,116.56,28542.0,116.65,116.67,116.53,116.56,28542.0
2018-07-25 10:20:00,116.56,116.57,116.52,116.53,23058.0,116.56,116.57,116.52,116.53,23058.0
2018-07-25 10:25:00,116.53,116.54,116.36,116.45,210901.0,116.53,116.54,116.36,116.45,210901.0
2018-07-25 10:30:00,116.46,116.49,116.43,116.49,35042.0,116.46,116.49,116.43,116.49,35042.0
2018-07-25 10:35:00,116.49,116.53,116.46,116.46,55616.0,116.49,116.53,116.46,116.46,55616.0
2018-07-25 10:40:00,116.46,116.64,116.36,116.44,287161.0,116.46,116.64,116.36,116.44,287161.0
2018-07-25 10:45:00,116.44,116.51,116.39,116.49,57919.0,116.44,116.51,116.39,116.49,57919.0
2018-07-25 10:50:00,116.49,116.5,116.36,116.37,85065.0,116.49,116.5,116.36,116.37,85065.0
2018-07-25 10:55:00,116.37,116.43,116.3,116.38,68732.0,116.37,116.43,116.3,116.38,68732.0
2018-07-25 11:00:00,116.4,116.43,116.37,116.43,44363.0,116.4,116.43,116.37,116.43,44363.0
2018-07-25 11:05:00,116.44,116.44,116.35,116.36,30329.0,116.44,116.44,116.35,116.36,30329.0
2018-07-25 11:10:00,116.36,116.4,116.35,116.35,20002.0,116.36,116.4,116.35,116.35,20002.0
2018-07-25 11:15:00,116.35,116.37,116.33,116.35,9163.0,116.35,116.37,116.33,116.35,9163.0
2018-07-25 11:20:00,116.36,116.4,116.35,116.38,35004.0,116.36,116.4,116.35,116.38,35004.0
2018-07-25 11:25:00,116.38,116.39,116.34,116.37,26312.0,116.38,116.39,116.34,116.37,26312.0
2018-07-25 11:30:00,116.37,116.37,116.3,116.31,15122.0,116.37,116.37,116.3,116.31,15122.0
2018-07-25 11:35:00,116.3,116.34,116.27,116.33,34989.0,116.3,116.34,116.27,116.33,34989.0
2018-07-25 11:40:00,116.33,116.37,116.31,116.36,18598.0,116.33,116.37,116.31,116.36,18598.0
2018-07-25 11:45:00,116.37,116.4,116.35,116.4,59168.0,116.37,116.4,116.35,116.4,59168.0
2018-07-25 11:50:00,116.41,116.42,116.36,116.36,28466.0,116.41,116.42,116.36,116.36,28466.0
2018-07-25 11:55:00,116.37,116.38,116.33,116.34,12142.0,116.37,116.38,116.33,116.34,12142.0
2018-07-25 12:00:00,116.34,116.38,116.31,116.31,17814.0,116.34,116.38,116.31,116.31,17814.0
2018-07-25 12:05:00,116.31,116.33,116.3,116.31,26228.0,116.31,116.33,116.3,116.31,26228.0
2018-07-25 12:10:00,116.31,116.35,116.31,116.33,17531.0,116.31,116.35,116.31,116.33,17531.0
2018-07-25 12:15:00,116.33,116.42,116.33,116.41,33766.0,116.33,116.42,116.33,116.41,33766.0
2018-07-25 12:20:00,116.42,116.43,116.4,116.41,33864.0,116.42,116.43,116.4,116.41,33864.0
2018-07-25 12:25:00,116.41,116.41,116.38,116.39,38038.0,116.41,116.41,116.38,116.39,38038.0
2018-07-25 12:30:00,116.39,116.42,116.38,116.38,38147.0,116.39,116.42,116.38,116.38,38147.0
2018-07-25 12:35:00,116.39,116.42,116.38,116.4,16690.0,116.39,116.42,116.38,116.4,16690.0
2018-07-25 12:40:00,116.4,116.41,116.37,116.4,16624.0,116.4,116.41,116.37,116.4,16624.0
2018-07-25 12:45:00,116.4,116.44,116.38,116.43,17826.0,116.4,116.44,116.38,116.43,17826.0
2018-07-25 12:50:00,116.43,116.43,116.37,116.38,19941.0,116.43,116.43,116.37,116.38,19941.0
2018-07-25 12:55:00,116.38,116.41,116.37,116.4,17698.0,116.38,116.41,116.37,116.4,17698.0
2018-07-25 13:00:00,116.38,116.47,116.36,116.47,39816.0,116.38,116.47,116.36,116.47,39816.0
2018-07-25 13:05:00,116.49,116.5,116.46,116.47,26286.0,116.49,116.5,116.46,116.47,26286.0
2018-07-25 13:10:00,116.47,116.49,116.46,116.48,8176.0,116.47,116.49,116.46,116.48,8176.0
2018-07-25 13:15:00,116.49,116.54,116.48,116.54,29803.0,116.49,116.54,116.48,116.54,29803.0
2018-07-25 13:20:00,116.55,116.6,116.52,116.59,35392.0,116.55,116.6,116.52,116.59,35392.0
2018-07-25 13:25:00,116.58,116.67,116.57,116.66,251505.0,116.58,116.67,116.57,116.66,251505.0
2018-07-25 13:30:00,116.67,116.67,116.61,116.64,43500.0,116.67,116.67,116.61,116.64,43500.0
2018-07-25 13:35:00,116.64,116.66,116.61,116.64,31565.0,116.64,116.66,116.61,116.64,31565.0
2018-07-25 13:40:00,116.63,116.73,116.61,116.72,48597.0,116.63,116.73,116.61,116.72,48597.0
2018-07-25 13:45:00,116.73,116.73,116.64,116.65,71017.0,116.73,116.73,116.64,116.65,71017.0
2018-07-25 13:50:00,116.66,116.67,116.63,116.65,24657.0,116.66,116.67,116.63,116.65,24657.0
2018-07-25 13:55:00,116.65,116.68,116.64,116.68,11200.0,116.65,116.68,116.64,116.68,11200.0
2018-07-25 14:00:00,116.69,116.74,116.69,116.73,38079.0,116.69,116.74,116.69,116.73,38079.0
2018-07-25 14:05:00,116.72,116.79,116.71,116.74,62965.0,116.72,116.79,116.71,116.74,62965.0
2018-07-25 14:10:00,116.73,116.73,116.68,116.69,22793.0,116.73,116.73,116.68,116.69,22793.0
2018-07-25 14:15:00,116.69,116.7,116.67,116.7,23745.0,116.69,116.7,116.67,116.7,23745.0
2018-07-25 14:20:00,116.69,116.73,116.68,116.7,54034.0,116.69,116.73,116.68,116.7,54034.0
2018-07-25 14:25:00,116.7,116.71,116.64,116.66,16784.0,116.7,116.71,116.64,116.66,16784.0
2018-07-25 14:30:00,116.65,116.72,116.65,116.7,40703.0,116.65,116.72,116.65,116.7,40703.0
2018-07-25 14:35:00,116.7,116.73,116.67,116.67,19201.0,116.7,116.73,116.67,116.67,19201.0
2018-07-25 14:40:00,116.68,116.69,116.65,116.66,27528.0,116.68,116.69,116.65,116.66,27528.0
2018-07-25 14:45:00,116.66,116.66,116.63,116.65,42897.0,116.66,116.66,116.63,116.65,42897.0
2018-07-25 14:50:00,116.65,116.66,116.63,116.63,39850.0,116.65,116.66,116.63,116.63,39850.0
2018-07-25 14:55:00,116.64,116.68,116.63,116.68,20998.0,116.64,116.68,116.63,116.68,20998.0
2018-07-25 15:00:00,116.68,116.69,116.64,116.66,19673.0,116.68,116.69,116.64,116.66,19673.0
2018-07-25 15:05:00,116.66,116.67,116.65,116.65,31250.0,116.66,116.67,116.65,116.65,31250.0
2018-07-25 15:10:00,116.66,116.68,116.64,116.66,27361.0,116.66,116.68,116.64,116.66,27361.0
2018-07-25 15:15:00,116.66,116.67,116.64,116.66,24797.0,116.66,116.67,116.64,116.66,24797.0
2018-07-25 15:20:00,116.65,116.69,116.65,116.67,62291.0,116.65,116.69,116.65,116.67,62291.0
2018-07-25 15:25:00,116.68,116.71,116.67,116.69,60726.0,116.68,116.71,116.67,116.69,60726.0
2018-07-25 15:30:00,116.7,116.71,116.66,116.67,64146.0,116.7,116.71,116.66,116.67,64146.0
2018-07-25 15:35:00,116.67,116.73,116.52,116.65,483485.0,116.67,116.73,116.52,116.65,483485.0
2018-07-25 15:40:00,116.65,116.67,116.6,116.65,100459.0,116.65,116.67,116.6,116.65,100459.0
2018-07-25 15:45:00,116.65,116.74,116.6,116.62,134177.0,116.65,116.74,116.6,116.62,134177.0
2018-07-25 15:50:00,116.61,116.71,116.57,116.7,161210.0,116.61,116.71,116.57,116.7,161210.0
2018-07-25 15:55:00,116.7,116.72,116.66,116.68,239934.0,116.7,116.72,116.66,116.68,239934.0
2018-07-26 09:30:00,116.24,116.34,116.13,116.34,275509.0,116.24,116.34,116.13,116.34,275509.0
2018-07-26 09:35:00,116.35,116.4,116.35,116.39,46362.0,116.35,116.4,116.35,116.39,46362.0
2018-07-26 09:40:00,116.4,116.51,116.32,116.36,352959.0,116.4,116.51,116.32,116.36,352959.0
2018-07-26 09:45:00,116.35,116.4,116.33,116.38,57186.0,116.35,116.4,116.33,116.38,57186.0
2018-07-26 09:50:00,116.38,116.44,116.37,116.37,49202.0,116.38,116.44,116.37,116.37,49202.0
2018-07-26 09:55:00,116.37,116.37,116.3,116.31,35487.0,116.37,116.37,116.3,116.31,35487.0
2018-07-26 10:00:00,116.31,116.34,116.28,116.28,56261.0,116.31,116.34,116.28,116.28,56261.0
2018-07-26 10:05:00,116.29,116.33,116.24,116.25,43679.0,116.29,116.33,116.24,116.25,43679.0
2018-07-26 10:10:00,116.25,116.3,116.25,116.26,55618.0,116.25,116.3,116.25,116.26,55618.0
2018-07-26 10:15:00,116.26,116.27,116.23,116.26,35937.0,116.26,116.27,116.23,116.26,35937.0
2018-07-26 10:20:00,116.26,116.26,116.07,116.13,530404.0,116.26,116.26,116.07,116.13,530404.0
2018-07-26 10:25:00,116.12,116.16,116.09,116.1,113578.0,116.12,116.16,116.09,116.1,113578.0
2018-07-26 10:30:00,116.1,116.18,116.08,116.17,73335.0,116.1,116.18,116.08,116.17,73335.0
2018-07-26 10:35:00,116.17,116.19,116.14,116.15,23640.0,116.17,116.19,116.14,116.15,23640.0
2018-07-26 10:40:00,116.15,116.25,116.15,116.24,79929.0,116.15,116.25,116.15,116.24,79929.0
2018-07-26 10:45:00,116.24,116.24,116.17,116.19,69313.0,116.24,116.24,116.17,116.19,69313.0
2018-07-26 10:50:00,116.18,116.2,116.15,116.2,39833.0,116.18,116.2,116.15,116.2,39833.0
2018-07-26 10:55:00,116.2,116.2,116.13,116.15,62670.0,116.2,116.2,116.13,116.15,62670.0
2018-07-26 11:00:00,116.16,116.18,116.14,116.16,100273.0,116.16,116.18,116.14,116.16,100273.0
2018-07-26 11:05:00,116.17,116.2,116.16,116.2,23949.0,116.17,116.2,116.16,116.2,23949.0
2018-07-26 11:10:00,116.2,116.21,116.17,116.2,30642.0,116.2,116.21,116.17,116.2,30642.0
2018-07-26 11:15:00,116.2,116.21,116.16,116.19,25177.0,116.2,116.21,116.16,116.19,25177.0
2018-07-26 11:20:00,116.19,116.2,116.15,116.2,30944.0,116.19,116.2,116.15,116.2,30944.0
2018-07-26 11:25:00,116.2,116.26,116.2,116.25,45679.0,116.2,116.26,116.2,116.25,45679.0
2018-07-26 11:30:00,116.26,116.3,116.24,116.26,94455.0,116.26,116.3,116.24,116.26,94455.0
2018-07-26 11:35:00,116.26,116.27,116.24,116.25,56695.0,116.26,116.27,116.24,116.25,56695.0
2018-07-26 11:40:00,116.25,116.29,116.24,116.26,28248.0,116.25,116.29,116.24,116.26,28248.0
2018-07-26 11:45:00,116.26,116.26,116.2,116.2,34833.0,116.26,116.26,116.2,116.2,34833.0
2018-07-26 11:50:00,116.19,116.22,116.18,116.19,38655.0,116.19,116.22,116.18,116.19,38655.0
2018-07-26 11:55:00,116.2,116.2,116.13,116.14,26650.0,116.2,116.2,116.13,116.14,26650.0
2018-07-26 12:00:00,116.14,116.15,116.1,116.15,33272.0,116.14,116.15,116.1,116.15,33272.0
2018-07-26 12:05:00,116.14,116.18,116.13,116.17,16571.0,116.14,116.18,116.13,116.17,16571.0
2018-07-26 12:10:00,116.16,116.17,116.13,116.16,20414.0,116.16,116.17,116.13,116.16,20414.0
2018-07-26 12:15:00,116.15,116.15,116.11,116.13,21857.0,116.15,116.15,116.11,116.13,21857.0
2018-07-26 12:20:00,116.13,116.16,116.12,116.15,23529.0,116.13,116.16,116.12,116.15,23529.0
2018-07-26 12:25:00,116.15,116.18,116.15,116.17,16005.0,116.15,116.18,116.15,116.17,16005.0
2018-07-26 12:30:00,116.17,116.21,116.17,116.2,32978.0,116.17,116.21,116.17,116.2,32978.0
2018-07-26 12:35:00,116.2,116.2,116.16,116.17,23682.0,116.2,116.2,116.16,116.17,23682.0
2018-07-26 12:40:00,116.17,116.2,116.16,116.19,21954.0,116.17,116.2,116.16,116.19,21954.0
2018-07-26 12:45:00,116.2,116.22,116.19,116.2,21000.0,116.2,116.22,116.19,116.2,21000.0
2018-07-26 12:50:00,116.21,116.21,116.18,116.18,41563.0,116.21,116.21,116.18,116.18,41563.0
2018-07-26 12:55:00,116.18,116.21,116.18,116.2,21561.0,116.18,116.21,116.18,116.2,21561.0
2018-07-26 13:00:00,116.2,116.2,116.15,116.16,16343.0,116.2,116.2,116.15,116.16,16343.0
2018-07-26 13:05:00,116.17,116.17,116.12,116.13,15343.0,116.17,116.17,116.12,116.13,15343.0
2018-07-26 13:10:00,116.13,116.13,116.11,116.13,10638.0,116.13,116.13,116.11,116.13,10638.0
2018-07-26 13:15:00,116.11,116.11,116.07,116.1,27324.0,116.11,116.11,116.07,116.1,27324.0
2018-07-26 13:20:00,116.1,116.14,116.09,116.13,33748.0,116.1,116.14,116.09,116.13,33748.0
2018-07-26 13:25:00,116.14,116.18,116.11,116.12,38877.0,116.14,116.18,116.11,116.12,38877.0
2018-07-26 13:30:00,116.12,116.12,116.09,116.09,22620.0,116.12,116.12,116.09,116.09,22620.0
2018-07-26 13:35:00,116.09,116.12,116.04,116.06,58075.0,116.09,116.12,116.04,116.06,58075.0
2018-07-26 13:40:00,116.05,116.06,116.03,116.05,42323.0,116.05,116.06,116.03,116.05,42323.0
2018-07-26 13:45:00,116.05,116.1,116.05,116.08,33617.0,116.05,116.1,116.05,116.08,33617.0
2018-07-26 13:50:00,116.09,116.09,116.04,116.04,9954.0,116.09,116.09,116.04,116.04,9954.0
2018-07-26 13:55:00,116.04,116.07,116.04,116.04,29885.0,116.04,116.07,116.04,116.04,29885.0
2018-07-26 14:00:00,116.04,116.04,116.0,116.02,20245.0,116.04,116.04,116.0,116.02,20245.0
2018-07-26 14:05:00,116.01,116.01,115.99,116.0,45117.0,116.01,116.01,115.99,116.0,45117.0
2018-07-26 14:10:00,116.0,116.01,115.94,115.95,61410.0,116.0,116.01,115.94,115.95,61410.0
2018-07-26 14:15:00,115.94,115.98,115.92,115.95,68285.0,115.94,115.98,115.92,115.95,68285.0
2018-07-26 14:20:00,115.95,115.96,115.82,115.91,243633.0,115.95,115.96,115.82,115.91,243633.0
2018-07-26 14:25:00,115.9,115.9,115.77,115.84,166661.0,115.9,115.9,115.77,115.84,166661.0
2018-07-26 14:30:00,115.84,115.89,115.84,115.87,34077.0,115.84,115.89,115.84,115.87,34077.0
2018-07-26 14:35:00,115.87,115.87,115.83,115.84,25922.0,115.87,115.87,115.83,115.84,25922.0
2018-07-26 14:40:00,115.84,115.85,115.81,115.84,41738.0,115.84,115.85,115.81,115.84,41738.0
2018-07-26 14:45:00,115.84,115.85,115.82,115.83,24564.0,115.84,115.85,115.82,115.83,24564.0
2018-07-26 14:50:00,115.83,115.85,115.82,115.84,20686.0,115.83,115.85,115.82,115.84,20686.0
2018-07-26 14:55:00,115.84,115.89,115.82,115.88,39108.0,115.84,115.89,115.82,115.88,39108.0
2018-07-26 15:00:00,115.88,115.93,115.85,115.9,94084.0,115.88,115.93,115.85,115.9,94084.0
2018-07-26 15:05:00,115.9,115.91,115.89,115.91,31942.0,115.9,115.91,115.89,115.91,31942.0
2018-07-26 15:10:00,115.9,115.92,115.89,115.91,53290.0,115.9,115.92,115.89,115.91,53290.0
2018-07-26 15:15:00,115.92,115.92,115.89,115.91,28930.0,115.92,115.92,115.89,115.91,28930.0
2018-07-26 15:20:00,115.91,115.91,115.86,115.87,23998.0,115.91,115.91,115.86,115.87,23998.0
2018-07-26 15:25:00,115.87,115.87,115.84,115.85,34278.0,115.87,115.87,115.84,115.85,34278.0
2018-07-26 15:30:00,115.86,115.87,115.83,115.84,42116.0,115.86,115.87,115.83,115.84,42116.0
2018-07-26 15:35:00,115.84,115.85,115.82,115.84,59959.0,115.84,115.85,115.82,115.84,59959.0
2018-07-26 15:40:00,115.84,115.84,115.77,115.79,106258.0,115.84,115.84,115.77,115.79,106258.0
2018-07-26 15:45:00,115.8,115.81,115.77,115.81,71592.0,115.8,115.81,115.77,115.81,71592.0
2018-07-26 15:50:00,115.8,115.83,115.8,115.82,162947.0,115.8,115.83,115.8,115.82,162947.0
2018-07-26 15:55:00,115.82,115.84,115.77,115.8,262693.0,115.82,115.84,115.77,115.8,262693.0
2018-07-27 09:30:00,115.92,115.96,115.9,115.93,119658.0,115.92,115.96,115.9,115.93,119658.0
2018-07-27 09:35:00,115.93,115.96,115.9,115.95,65973.0,115.93,115.96,115.9,115.95,65973.0
2018-07-27 09:40:00,115.95,115.95,115.8,115.84,146724.0,115.95,115.95,115.8,115.84,146724.0
2018-07-27 09:45:00,115.84,115.92,115.84,115.91,97329.0,115.84,115.92,115.84,115.91,97329.0
2018-07-27 09:50:00,115.9,116.01,115.89,115.98,84710.0,115.9,116.01,115.89,115.98,84710.0
2018-07-27 09:55:00,115.98,116.02,115.96,116.01,47439.0,115.98,116.02,115.96,116.01,47439.0
2018-07-27 10:00:00,116.01,116.04,115.9,116.0,182511.0,116.01,116.04,115.9,116.0,182511.0
2018-07-27 10:05:00,116.0,116.04,115.97,115.99,54356.0,116.0,116.04,115.97,115.99,54356.0
2018-07-27 10:10:00,115.99,116.08,115.95,116.04,95482.0,115.99,116.08,115.95,116.04,95482.0
2018-07-27 10:15:00,116.05,116.09,116.0,116.01,119278.0,116.05,116.09,116.0,116.01,119278.0
2018-07-27 10:20:00,116.02,116.04,115.99,116.02,120744.0,116.02,116.04,115.99,116.02,120744.0
2018-07-27 10:25:00,116.02,116.04,116.0,116.01,39042.0,116.02,116.04,116.0,116.01,39042.0
2018-07-27 10:30:00,116.01,116.02,115.95,115.96,74971.0,116.01,116.02,115.95,115.96,74971.0
2018-07-27 10:35:00,115.96,116.01,115.96,115.96,40518.0,115.96,116.01,115.96,115.96,40518.0
2018-07-27 10:40:00,115.95,116.0,115.95,116.0,50362.0,115.95,116.0,115.95,116.0,50362.0
2018-07-27 10:45:00,116.0,116.03,115.94,115.95,69844.0,116.0,116.03,115.94,115.95,69844.0
2018-07-27 10:50:00,115.95,116.03,115.94,116.02,44583.0,115.95,116.03,115.94,116.02,44583.0
2018-07-27 10:55:00,116.02,116.02,115.97,116.01,28530.0,116.02,116.02,115.97,116.01,28530.0
2018-07-27 11:00:00,116.01,116.02,115.98,115.98,35000.0,116.01,116.02,115.98,115.98,35000.0
2018-07-27 11:05:00,115.98,116.01,115.94,115.94,125391.0,115.98,116.01,115.94,115.94,125391.0
2018-07-27 11:10:00,115.94,115.95,115.9,115.92,63127.0,115.94,115.95,115.9,115.92,63127.0
2018-07-27 11:15:00,115.92,115.96,115.92,115.95,23491.0,115.92,115.96,115.92,115.95,23491.0
2018-07-27 11:20:00,115.95,115.99,115.94,115.97,23121.0,115.95,115.99,115.94,115.97,23121.0
2018-07-27 11:25:00,115.97,115.99,115.96,115.99,19092.0,115.97,115.99,115.96,115.99,19092.0
2018-07-27 11:30:00,115.98,116.01,115.96,116.01,53893.0,115.98,116.01,115.96,116.01,53893.0
2018-07-27 11:35:00,116.01,116.02,115.98,116.02,41490.0,116.01,116.02,115.98,116.02,41490.0
2018-07-27 11:40:00,116.01,116.05,116.01,116.05,41196.0,116.01,116.05,116.01,116.05,41196.0
2018-07-27 11:45:00,116.05,116.09,116.04,116.08,104565.0,116.05,116.09,116.04,116.08,104565.0
2018-07-27 11:50:00,116.07,116.24,116.06,116.2,646311.0,116.07,116.24,116.06,116.2,646311.0
2018-07-27 11:55:00,116.19,116.2,116.15,116.16,112008.0,116.19,116.2,116.15,116.16,112008.0
2018-07-27 12:00:00,116.16,116.16,116.13,116.13,40123.0,116.16,116.16,116.13,116.13,40123.0
2018-07-27 12:05:00,116.13,116.2,116.13,116.16,24959.0,116.13,116.2,116.13,116.16,24959.0
2018-07-27 12:10:00,116.16,116.16,116.08,116.09,76798.0,116.16,116.16,116.08,116.09,76798.0
2018-07-27 12:15:00,116.09,116.12,116.08,116.09,24772.0,116.09,116.12,116.08,116.09,24772.0
2018-07-27 12:20:00,116.09,116.12,116.09,116.1,35933.0,116.09,116.12,116.09,116.1,35933.0
2018-07-27 12:25:00,116.11,116.12,116.09,116.11,35545.0,116.11,116.12,116.09,116.11,35545.0
2018-07-27 12:30:00,116.11,116.12,116.09,116.09,22135.0,116.11,116.12,116.09,116.09,22135.0
2018-07-27 12:35:00,116.09,116.16,116.08,116.15,55409.0,116.09,116.16,116.08,116.15,55409.0
2018-07-27 12:40:00,116.16,116.16,116.13,116.13,28742.0,116.16,116.16,116.13,116.13,28742.0
2018-07-27 12:45:00,116.14,116.15,116.12,116.13,40869.0,116.14,116.15,116.12,116.13,40869.0
2018-07-27 12:50:00,116.13,116.18,116.12,116.15,20610.0,116.13,116.18,116.12,116.15,20610.0
2018-07-27 12:55:00,116.15,116.15,116.11,116.11,12545.0,116.15,116.15,116.11,116.11,12545.0
2018-07-27 13:00:00,116.12,116.14,116.0,116.05,86512.0,116.12,116.14,116.0,116.05,86512.0
2018-07-27 13:05:00,116.05,116.08,116.05,116.07,23503.0,116.05,116.08,116.05,116.07,23503.0
2018-07-27 13:10:00,116.07,116.07,116.04,116.05,16169.0,116.07,116.07,116.04,116.05,16169.0
2018-07-27 13:15:00,116.05,116.05,115.97,116.0,35836.0,116.05,116.05,115.97,116.0,35836.0
2018-07-27 13:20:00,116.0,116.0,115.94,115.95,22970.0,116.0,116.0,115.94,115.95,22970.0
2018-07-27 13:25:00,115.95,115.95,115.86,115.88,65460.0,115.95,115.95,115.86,115.88,65460.0
2018-07-27 13:30:00,115.89,115.93,115.87,115.91,38890.0,115.89,115.93,115.87,115.91,38890.0
2018-07-27 13:35:00,115.9,115.91,115.88,115.9,14973.0,115.9,115.91,115.88,115.9,14973.0
2018-07-27 13:40:00,115.9,115.92,115.9,115.92,20075.0,115.9,115.92,115.9,115.92,20075.0
2018-07-27 13:45:00,115.92,115.95,115.91,115.93,18416.0,115.92,115.95,115.91,115.93,18416.0
2018-07-27 13:50:00,115.93,115.97,115.93,115.96,33052.0,115.93,115.97,115.93,115.96,33052.0
2018-07-27 13:55:00,115.96,115.99,115.95,115.98,21164.0,115.96,115.99,115.95,115.98,21164.0
2018-07-27 14:00:00,115.98,115.99,115.96,115.97,22948.0,115.98,115.99,115.96,115.97,22948.0
2018-07-27 14:05:00,115.97,115.98,115.95,115.96,45079.0,115.97,115.98,115.95,115.96,45079.0
2018-07-27 14:10:00,115.96,115.98,115.96,115.97,10765.0,115.96,115.98,115.96,115.97,10765.0
2018-07-27 14:15:00,115.97,115.98,115.94,115.94,10332.0,115.97,115.98,115.94,115.94,10332.0
2018-07-27 14:20:00,115.94,115.96,115.94,115.95,15473.0,115.94,115.96,115.94,115.95,15473.0
2018-07-27 14:25:00,115.94,115.95,115.91,115.92,15360.0,115.94,115.95,115.91,115.92,15360.0
2018-07-27 14:30:00,115.92,115.93,115.89,115.91,13224.0,115.92,115.93,115.89,115.91,13224.0
2018-07-27 14:35:00,115.9,115.93,115.9,115.92,23886.0,115.9,115.93,115.9,115.92,23886.0
2018-07-27 14:40:00,115.92,115.93,115.9,115.93,14428.0,115.92,115.93,115.9,115.93,14428.0
2018-07-27 14:45:00,115.92,115.93,115.87,115.88,28996.0,115.92,115.93,115.87,115.88,28996.0
2018-07-27 14:50:00,115.87,115.87,115.83,115.85,57026.0,115.87,115.87,115.83,115.85,57026.0
2018-07-27 14:55:00,115.85,115.85,115.81,115.81,61742.0,115.85,115.85,115.81,115.81,61742.0
2018-07-27 15:00:00,115.81,115.85,115.8,115.85,26927.0,115.81,115.85,115.8,115.85,26927.0
2018-07-27 15:05:00,115.84,115.85,115.81,115.81,37841.0,115.84,115.85,115.81,115.81,37841.0
2018-07-27 15:10:00,115.81,115.84,115.77,115.79,70177.0,115.81,115.84,115.77,115.79,70177.0
2018-07-27 15:15:00,115.79,115.81,115.78,115.79,42345.0,115.79,115.81,115.78,115.79,42345.0
2018-07-27 15:20:00,115.8,115.81,115.77,115.78,34300.0,115.8,115.81,115.77,115.78,34300.0
2018-07-27 15:25:00,115.78,115.81,115.78,115.79,26734.0,115.78,115.81,115.78,115.79,26734.0
2018-07-27 15:30:00,115.79,115.8,115.78,115.79,20097.0,115.79,115.8,115.78,115.79,20097.0
2018-07-27 15:35:00,115.79,115.84,115.78,115.84,36934.0,115.79,115.84,115.78,115.84,36934.0
2018-07-27 15:40:00,115.84,115.85,115.82,115.84,40160.0,115.84,115.85,115.82,115.84,40160.0
2018-07-27 15:45:00,115.83,115.84,115.81,115.83,57848.0,115.83,115.84,115.81,115.83,57848.0
2018-07-27 15:50:00,115.84,115.86,115.83,115.85,47472.0,115.84,115.86,115.83,115.85,47472.0
2018-07-27 15:55:00,115.85,115.88,115.83,115.84,210169.0,115.85,115.88,115.83,115.84,210169.0
2018-07-30 09:30:00,115.8,115.83,115.78,115.82,75944.0,115.8,115.83,115.78,115.82,75944.0
2018-07-30 09:35:00,115.82,115.9,115.81,115.88,38760.0,115.82,115.9,115.81,115.88,38760.0
2018-07-30 09:40:00,115.88,115.88,115.84,115.86,47808.0,115.88,115.88,115.84,115.86,47808.0
2018-07-30 09:45:00,115.86,115.9,115.85,115.88,25250.0,115.86,115.9,115.85,115.88,25250.0
2018-07-30 09:50:00,115.87,115.98,115.87,115.97,111751.0,115.87,115.98,115.87,115.97,111751.0
2018-07-30 09:55:00,115.97,115.98,115.93,115.96,41223.0,115.97,115.98,115.93,115.96,41223.0
2018-07-30 10:00:00,115.98,115.98,115.88,115.92,193243.0,115.98,115.98,115.88,115.92,193243.0
2018-07-30 10:05:00,115.91,115.92,115.87,115.89,47791.0,115.91,115.92,115.87,115.89,47791.0
2018-07-30 10:10:00,115.89,115.96,115.89,115.96,23776.0,115.89,115.96,115.89,115.96,23776.0
2018-07-30 10:15:00,115.96,115.97,115.94,115.96,19648.0,115.96,115.97,115.94,115.96,19648.0
2018-07-30 10:20:00,115.95,116.0,115.94,116.0,19929.0,115.95,116.0,115.94,116.0,19929.0
2018-07-30 10:25:00,116.0,116.01,115.97,116.0,26718.0,116.0,116.01,115.97,116.0,26718.0
2018-07-30 10:30:00,116.01,116.02,115.97,115.98,81287.0,116.01,116.02,115.97,115.98,81287.0
2018-07-30 10:35:00,115.97,116.01,115.94,115.99,161844.0,115.97,116.01,115.94,115.99,161844.0
2018-07-30 10:40:00,115.99,116.02,115.98,115.99,46534.0,115.99,116.02,115.98,115.99,46534.0
2018-07-30 10:45:00,116.0,116.02,115.98,115.98,33343.0,116.0,116.02,115.98,115.98,33343.0
2018-07-30 10:50:00,115.97,116.0,115.95,115.97,28517.0,115.97,116.0,115.95,115.97,28517.0
2018-07-30 10:55:00,115.98,116.01,115.96,115.97,49040.0,115.98,116.01,115.96,115.97,49040.0
2018-07-30 11:00:00,115.98,115.99,115.96,115.98,41222.0,115.98,115.99,115.96,115.98,41222.0
2018-07-30 11:05:00,115.97,116.0,115.96,115.97,28778.0,115.97,116.0,115.96,115.97,28778.0
2018-07-30 11:10:00,115.97,115.98,115.94,115.95,24688.0,115.97,115.98,115.94,115.95,24688.0
2018-07-30 11:15:00,115.95,115.96,115.92,115.95,25608.0,115.95,115.96,115.92,115.95,25608.0
2018-07-30 11:20:00,115.96,115.96,115.91,115.91,23517.0,115.96,115.96,115.91,115.91,23517.0
2018-07-30 11:25:00,115.91,115.97,115.9,115.96,42702.0,115.91,115.97,115.9,115.96,42702.0
2018-07-30 11:30:00,115.95,115.95,115.91,115.94,27521.0,115.95,115.95,115.91,115.94,27521.0
2018-07-30 11:35:00,115.95,115.96,115.92,115.95,25557.0,115.95,115.96,115.92,115.95,25557.0
2018-07-30 11:40:00,115.95,115.96,115.92,115.92,23366.0,115.95,115.96,115.92,115.92,23366.0
2018-07-30 11:45:00,115.92,115.92,115.89,115.9,16663.0,115.92,115.92,115.89,115.9,16663.0
2018-07-30 11:50:00,115.91,115.92,115.88,115.91,17090.0,115.91,115.92,115.88,115.91,17090.0
2018-07-30 11:55:00,115.9,115.91,115.88,115.89,6700.0,115.9,115.91,115.88,115.89,6700.0
2018-07-30 12:00:00,115.88,115.89,115.85,115.86,33840.0,115.88,115.89,115.85,115.86,33840.0
2018-07-30 12:05:00,115.86,115.86,115.77,115.81,48729.0,115.86,115.86,115.77,115.81,48729.0
2018-07-30 12:10:00,115.82,115.84,115.8,115.83,43613.0,115.82,115.84,115.8,115.83,43613.0
2018-07-30 12:15:00,115.83,115.84,115.81,115.83,21352.0,115.83,115.84,115.81,115.83,21352.0
2018-07-30 12:20:00,115.83,115.84,115.79,115.82,20015.0,115.83,115.84,115.79,115.82,20015.0
2018-07-30 12:25:00,115.82,115.83,115.78,115.79,17048.0,115.82,115.83,115.78,115.79,17048.0
2018-07-30 12:30:00,115.79,115.81,115.77,115.78,20217.0,115.79,115.81,115.77,115.78,20217.0
2018-07-30 12:35:00,115.78,115.79,115.77,115.78,16151.0,115.78,115.79,115.77,115.78,16151.0
2018-07-30 12:40:00,115.79,115.86,115.79,115.84,38459.0,115.79,115.86,115.79,115.84,38459.0
2018-07-30 12:45:00,115.84,115.85,115.82,115.85,37469.0,115.84,115.85,115.82,115.85,37469.0
2018-07-30 12:50:00,115.86,115.88,115.84,115.87,17246.0,115.86,115.88,115.84,115.87,17246.0
2018-07-30 12:55:00,115.87,115.9,115.86,115.88,32682.0,115.87,115.9,115.86,115.88,32682.0
2018-07-30 13:00:00,115.87,115.88,115.85,115.86,22133.0,115.87,115.88,115.85,115.86,22133.0
2018-07-30 13:05:00,115.85,115.86,115.82,115.83,23771.0,115.85,115.86,115.82,115.83,23771.0
2018-07-30 13:10:00,115.82,115.82,115.8,115.82,25399.0,115.82,115.82,115.8,115.82,25399.0
2018-07-30 13:15:00,115.81,115.83,115.79,115.8,47581.0,115.81,115.83,115.79,115.8,47581.0
2018-07-30 13:20:00,115.79,115.79,115.77,115.78,20237.0,115.79,115.79,115.77,115.78,20237.0
2018-07-30 13:25:00,115.78,115.79,115.76,115.79,26874.0,115.78,115.79,115.76,115.79,26874.0
2018-07-30 13:30:00,115.8,115.86,115.79,115.85,261818.0,115.8,115.86,115.79,115.85,261818.0
2018-07-30 13:35:00,115.85,115.85,115.83,115.84,11052.0,115.85,115.85,115.83,115.84,11052.0
2018-07-30 13:40:00,115.84,115.86,115.83,115.85,14960.0,115.84,115.86,115.83,115.85,14960.0
2018-07-30 13:45:00,115.84,115.85,115.84,115.84,3723.0,115.84,115.85,115.84,115.84,3723.0
2018-07-30 13:50:00,115.83,115.86,115.83,115.86,13749.0,115.83,115.86,115.83,115.86,13749.0
2018-07-30 13:55:00,115.86,115.87,115.82,115.82,12601.0,115.86,115.87,115.82,115.82,12601.0
2018-07-30 14:00:00,115.83,115.84,115.82,115.84,8094.0,115.83,115.84,115.82,115.84,8094.0
2018-07-30 14:05:00,115.83,115.83,115.82,115.83,8631.0,115.83,115.83,115.82,115.83,8631.0
2018-07-30 14:10:00,115.82,115.83,115.81,115.81,5500.0,115.82,115.83,115.81,115.81,5500.0
2018-07-30 14:15:00,115.81,115.83,115.8,115.83,13774.0,115.81,115.83,115.8,115.83,13774.0
2018-07-30 14:20:00,115.83,115.83,115.79,115.8,31270.0,115.83,115.83,115.79,115.8,31270.0
2018-07-30 14:25:00,115.8,115.81,115.79,115.8,8635.0,115.8,115.81,115.79,115.8,8635.0
2018-07-30 14:30:00,115.8,115.81,115.79,115.79,13392.0,115.8,115.81,115.79,115.79,13392.0
2018-07-30 14:35:00,115.79,115.81,115.78,115.81,13269.0,115.79,115.81,115.78,115.81,13269.0
2018-07-30 14:40:00,115.8,115.81,115.79,115.8,39063.0,115.8,115.81,115.79,115.8,39063.0
2018-07-30 14:45:00,115.8,115.8,115.77,115.78,16595.0,115.8,115.8,115.77,115.78,16595.0
2018-07-30 14:50:00,115.78,115.78,115.76,115.77,41160.0,115.78,115.78,115.76,115.77,41160.0
2018-07-30 14:55:00,115.78,115.79,115.76,115.79,45502.0,115.78,115.79,115.76,115.79,45502.0
2018-07-30 15:00:00,115.78,115.82,115.78,115.81,27777.0,115.78,115.82,115.78,115.81,27777.0
2018-07-30 15:05:00,115.8,115.81,115.77,115.78,24232.0,115.8,115.81,115.77,115.78,24232.0
2018-07-30 15:10:00,115.77,115.77,115.71,115.72,54679.0,115.77,115.77,115.71,115.72,54679.0
2018-07-30 15:15:00,115.73,115.75,115.71,115.73,32328.0,115.73,115.75,115.71,115.73,32328.0
2018-07-30 15:20:00,115.74,115.74,115.71,115.74,14951.0,115.74,115.74,115.71,115.74,14951.0
2018-07-30 15:25:00,115.73,115.73,115.71,115.72,21993.0,115.73,115.73,115.71,115.72,21993.0
2018-07-30 15:30:00,115.72,115.72,115.67,115.69,84818.0,115.72,115.72,115.67,115.69,84818.0
2018-07-30 15:35:00,115.69,115.7,115.68,115.69,21752.0,115.69,115.7,115.68,115.69,21752.0
2018-07-30 15:40:00,115.69,115.71,115.68,115.71,26910.0,115.69,115.71,115.68,115.71,26910.0
2018-07-30 15:45:00,115.71,115.71,115.7,115.7,40978.0,115.71,115.71,115.7,115.7,40978.0
2018-07-30 15:50:00,115.7,115.71,115.68,115.68,87858.0,115.7,115.71,115.68,115.68,87858.0
2018-07-30 15:55:00,115.68,115.69,115.64,115.65,217509.0,115.68,115.69,115.64,115.65,217509.0
2018-07-31 09:30:00,115.47,115.94,115.39,115.7,574295.0,115.47,115.94,115.39,115.7,574295.0
2018-07-31 09:35:00,115.7,115.82,115.66,115.72,70018.0,115.7,115.82,115.66,115.72,70018.0
2018-07-31 09:40:00,115.73,115.78,115.63,115.68,88353.0,115.73,115.78,115.63,115.68,88353.0
2018-07-31 09:45:00,115.68,115.74,115.64,115.66,200595.0,115.68,115.74,115.64,115.66,200595.0
2018-07-31 09:50:00,115.65,115.72,115.59,115.7,235938.0,115.65,115.72,115.59,115.7,235938.0
2018-07-31 09:55:00,115.7,115.72,115.66,115.66,26045.0,115.7,115.72,115.66,115.66,26045.0
2018-07-31 10:00:00,115.66,115.71,115.62,115.71,66315.0,115.66,115.71,115.62,115.71,66315.0
2018-07-31 10:05:00,115.71,115.8,115.67,115.8,146524.0,115.71,115.8,115.67,115.8,146524.0
2018-07-31 10:10:00,115.8,115.81,115.72,115.77,45355.0,115.8,115.81,115.72,115.77,45355.0
2018-07-31 10:15:00,115.77,115.78,115.7,115.71,65839.0,115.77,115.78,115.7,115.71,65839.0
2018-07-31 10:20:00,115.71,115.71,115.63,115.63,56637.0,115.71,115.71,115.63,115.63,56637.0
2018-07-31 10:25:00,115.62,115.72,115.61,115.71,101487.0,115.62,115.72,115.61,115.71,101487.0
2018-07-31 10:30:00,115.71,115.71,115.68,115.69,24052.0,115.71,115.71,115.68,115.69,24052.0
2018-07-31 10:35:00,115.68,115.68,115.61,115.62,37267.0,115.68,115.68,115.61,115.62,37267.0
2018-07-31 10:40:00,115.62,115.68,115.62,115.65,22651.0,115.62,115.68,115.62,115.65,22651.0
2018-07-31 10:45:00,115.64,115.69,115.63,115.65,19540.0,115.64,115.69,115.63,115.65,19540.0
2018-07-31 10:50:00,115.65,115.66,115.55,115.62,77874.0,115.65,115.66,115.55,115.62,77874.0
2018-07-31 10:55:00,115.61,115.69,115.58,115.67,42191.0,115.61,115.69,115.58,115.67,42191.0
2018-07-31 11:00:00,115.67,115.69,115.64,115.66,30544.0,115.67,115.69,115.64,115.66,30544.0
2018-07-31 11:05:00,115.67,115.72,115.67,115.71,19396.0,115.67,115.72,115.67,115.71,19396.0
2018-07-31 11:10:00,115.71,115.73,115.7,115.72,273741.0,115.71,115.73,115.7,115.72,273741.0
2018-07-31 11:15:00,115.72,115.73,115.68,115.69,23869.0,115.72,115.73,115.68,115.69,23869.0
2018-07-31 11:20:00,115.7,115.8,115.68,115.79,36107.0,115.7,115.8,115.68,115.79,36107.0
2018-07-31 11:25:00,115.8,115.89,115.8,115.83,69171.0,115.8,115.89,115.8,115.83,69171.0
2018-07-31 11:30:00,115.84,115.86,115.81,115.85,15760.0,115.84,115.86,115.81,115.85,15760.0
2018-07-31 11:35:00,115.85,115.91,115.83,115.9,65316.0,115.85,115.91,115.83,115.9,65316.0
2018-07-31 11:40:00,115.91,115.92,115.87,115.89,64423.0,115.91,115.92,115.87,115.89,64423.0
2018-07-31 11:45:00,115.89,115.93,115.89,115.91,48477.0,115.89,115.93,115.89,115.91,48477.0
2018-07-31 11:50:00,115.9,115.96,115.9,115.93,32932.0,115.9,115.96,115.9,115.93,32932.0
2018-07-31 11:55:00,115.93,115.95,115.91,115.91,14972.0,115.93,115.95,115.91,115.91,14972.0
2018-07-31 12:00:00,115.92,115.92,115.87,115.89,32486.0,115.92,115.92,115.87,115.89,32486.0
2018-07-31 12:05:00,115.9,115.93,115.87,115.92,48407.0,115.9,115.93,115.87,115.92,48407.0
2018-07-31 12:10:00,115.93,115.98,115.93,115.96,44697.0,115.93,115.98,115.93,115.96,44697.0
2018-07-31 12:15:00,115.96,115.97,115.9,115.91,22648.0,115.96,115.97,115.9,115.91,22648.0
2018-07-31 12:20:00,115.91,115.95,115.9,115.93,14532.0,115.91,115.95,115.9,115.93,14532.0
2018-07-31 12:25:00,115.94,115.97,115.94,115.96,27049.0,115.94,115.97,115.94,115.96,27049.0
2018-07-31 12:30:00,115.96,116.14,115.96,116.14,94737.0,115.96,116.14,115.96,116.14,94737.0
2018-07-31 12:35:00,116.15,116.35,116.15,116.26,446550.0,116.15,116.35,116.15,116.26,446550.0
2018-07-31 12:40:00,116.26,116.28,116.22,116.22,36688.0,116.26,116.28,116.22,116.22,36688.0
2018-07-31 12:45:00,116.22,116.24,116.15,116.16,62704.0,116.22,116.24,116.15,116.16,62704.0
2018-07-31 12:50:00,116.16,116.19,116.15,116.16,14179.0,116.16,116.19,116.15,116.16,14179.0
2018-07-31 12:55:00,116.16,116.16,116.11,116.12,51452.0,116.16,116.16,116.11,116.12,51452.0
2018-07-31 13:00:00,116.12,116.12,116.05,116.06,28520.0,116.12,116.12,116.05,116.06,28520.0
2018-07-31 13:05:00,116.05,116.05,115.94,115.97,138509.0,116.05,116.05,115.94,115.97,138509.0
2018-07-31 13:10:00,115.97,115.97,115.89,115.91,52262.0,115.97,115.97,115.89,115.91,52262.0
2018-07-31 13:15:00,115.91,115.93,115.89,115.93,43555.0,115.91,115.93,115.89,115.93,43555.0
2018-07-31 13:20:00,115.93,115.94,115.91,115.94,21074.0,115.93,115.94,115.91,115.94,21074.0
2018-07-31 13:25:00,115.94,116.0,115.92,115.98,43657.0,115.94,116.0,115.92,115.98,43657.0
2018-07-31 13:30:00,115.98,115.99,115.95,115.95,26274.0,115.98,115.99,115.95,115.95,26274.0
2018-07-31 13:35:00,115.96,115.96,115.92,115.94,24282.0,115.96,115.96,115.92,115.94,24282.0
2018-07-31 13:40:00,115.95,115.98,115.95,115.97,11108.0,115.95,115.98,115.95,115.97,11108.0
2018-07-31 13:45:00,115.96,115.97,115.93,115.94,19818.0,115.96,115.97,115.93,115.94,19818.0
2018-07-31 13:50:00,115.95,115.95,115.93,115.95,3939.0,115.95,115.95,115.93,115.95,3939.0
2018-07-31 13:55:00,115.95,115.99,115.95,115.98,21968.0,115.95,115.99,115.95,115.98,21968.0
2018-07-31 14:00:00,115.99,116.01,115.99,115.99,10549.0,115.99,116.01,115.99,115.99,10549.0
2018-07-31 14:05:00,115.99,116.01,115.98,115.99,32677.0,115.99,116.01,115.98,115.99,32677.0
2018-07-31 14:10:00,115.99,116.03,115.98,116.01,21409.0,115.99,116.03,115.98,116.01,21409.0
2018-07-31 14:15:00,116.01,116.02,115.99,115.99,35057.0,116.01,116.02,115.99,115.99,35057.0
2018-07-31 14:20:00,115.98,116.0,115.98,115.99,29191.0,115.98,116.0,115.98,115.99,29191.0
2018-07-31 14:25:00,116.0,116.02,115.99,116.01,10277.0,116.0,116.02,115.99,116.01,10277.0
2018-07-31 14:30:00,116.01,116.02,115.99,116.01,12289.0,116.01,116.02,115.99,116.01,12289.0
2018-07-31 14:35:00,116.02,116.04,116.01,116.03,5068.0,116.02,116.04,116.01,116.03,5068.0
2018-07-31 14:40:00,116.04,116.06,116.03,116.06,32755.0,116.04,116.06,116.03,116.06,32755.0
2018-07-31 14:45:00,116.05,116.07,116.04,116.06,18057.0,116.05,116.07,116.04,116.06,18057.0
2018-07-31 14:50:00,116.05,116.07,116.03,116.06,8502.0,116.05,116.07,116.03,116.06,8502.0
2018-07-31 14:55:00,116.06,116.09,116.05,116.06,32824.0,116.06,116.09,116.05,116.06,32824.0
2018-07-31 15:00:00,116.05,116.06,116.03,116.04,12440.0,116.05,116.06,116.03,116.04,12440.0
2018-07-31 15:05:00,116.03,116.05,116.03,116.04,16120.0,116.03,116.05,116.03,116.04,16120.0
2018-07-31 15:10:00,116.05,116.05,116.0,116.02,15770.0,116.05,116.05,116.0,116.02,15770.0
2018-07-31 15:15:00,116.01,116.03,115.99,116.0,40496.0,116.01,116.03,115.99,116.0,40496.0
2018-07-31 15:20:00,116.0,116.01,115.99,116.0,15586.0,116.0,116.01,115.99,116.0,15586.0
2018-07-31 15:25:00,116.0,116.01,115.99,116.01,10905.0,116.0,116.01,115.99,116.01,10905.0
2018-07-31 15:30:00,116.01,116.04,116.0,116.03,11667.0,116.01,116.04,116.0,116.03,11667.0
2018-07-31 15:35:00,116.04,116.05,116.02,116.02,20183.0,116.04,116.05,116.02,116.02,20183.0
2018-07-31 15:40:00,116.03,116.03,116.0,116.0,32167.0,116.03,116.03,116.0,116.0,32167.0
2018-07-31 15:45:00,116.0,116.04,115.95,115.96,63915.0,116.0,116.04,115.95,115.96,63915.0
2018-07-31 15:50:00,115.96,116.0,115.94,115.99,74152.0,115.96,116.0,115.94,115.99,74152.0
2018-07-31 15:55:00,116.0,116.0,115.97,115.99,150486.0,116.0,116.0,115.97,115.99,150486.0
2018-08-01 09:30:00,115.63,115.63,115.44,115.51,400985.0,115.63,115.63,115.44,115.51,400985.0
2018-08-01 09:35:00,115.51,115.52,115.43,115.45,311206.0,115.51,115.52,115.43,115.45,311206.0
2018-08-01 09:40:00,115.46,115.48,115.43,115.46,85579.0,115.46,115.48,115.43,115.46,85579.0
2018-08-01 09:45:00,115.45,115.48,115.4,115.45,117968.0,115.45,115.48,115.4,115.45,117968.0
2018-08-01 09:50:00,115.45,115.45,115.4,115.42,193443.0,115.45,115.45,115.4,115.42,193443.0
2018-08-01 09:55:00,115.42,115.44,115.4,115.42,217936.0,115.42,115.44,115.4,115.42,217936.0
2018-08-01 10:00:00,115.43,115.51,115.41,115.44,247875.0,115.43,115.51,115.41,115.44,247875.0
2018-08-01 10:05:00,115.44,115.49,115.43,115.48,126180.0,115.44,115.49,115.43,115.48,126180.0
2018-08-01 10:10:00,115.49,115.49,115.41,115.43,57356.0,115.49,115.49,115.41,115.43,57356.0
2018-08-01 10:15:00,115.43,115.47,115.41,115.45,60100.0,115.43,115.47,115.41,115.45,60100.0
2018-08-01 10:20:00,115.46,115.51,115.45,115.48,84367.0,115.46,115.51,115.45,115.48,84367.0
2018-08-01 10:25:00,115.47,115.48,115.44,115.45,35185.0,115.47,115.48,115.44,115.45,35185.0
2018-08-01 10:30:00,115.45,115.46,115.38,115.39,56918.0,115.45,115.46,115.38,115.39,56918.0
2018-08-01 10:35:00,115.39,115.41,115.36,115.4,52387.0,115.39,115.41,115.36,115.4,52387.0
2018-08-01 10:40:00,115.4,115.42,115.36,115.38,30577.0,115.4,115.42,115.36,115.38,30577.0
2018-08-01 10:45:00,115.37,115.41,115.34,115.38,37700.0,115.37,115.41,115.34,115.38,37700.0
2018-08-01 10:50:00,115.38,115.38,115.28,115.3,53629.0,115.38,115.38,115.28,115.3,53629.0
2018-08-01 10:55:00,115.29,115.32,115.27,115.28,26344.0,115.29,115.32,115.27,115.28,26344.0
2018-08-01 11:00:00,115.28,115.28,115.2,115.28,300400.0,115.28,115.28,115.2,115.28,300400.0
2018-08-01 11:05:00,115.27,115.31,115.27,115.29,77057.0,115.27,115.31,115.27,115.29,77057.0
2018-08-01 11:10:00,115.3,115.3,115.24,115.29,35502.0,115.3,115.3,115.24,115.29,35502.0
2018-08-01 11:15:00,115.29,115.33,115.29,115.3,34202.0,115.29,115.33,115.29,115.3,34202.0
2018-08-01 11:20:00,115.3,115.33,115.3,115.31,189687.0,115.3,115.33,115.3,115.31,189687.0
2018-08-01 11:25:00,115.31,115.34,115.3,115.34,51898.0,115.31,115.34,115.3,115.34,51898.0
2018-08-01 11:30:00,115.34,115.41,115.32,115.41,46981.0,115.34,115.41,115.32,115.41,46981.0
2018-08-01 11:35:00,115.4,115.41,115.37,115.4,120052.0,115.4,115.41,115.37,115.4,120052.0
2018-08-01 11:40:00,115.4,115.44,115.4,115.44,69417.0,115.4,115.44,115.4,115.44,69417.0
2018-08-01 11:45:00,115.45,115.5,115.44,115.48,94160.0,115.45,115.5,115.44,115.48,94160.0
2018-08-01 11:50:00,115.49,115.5,115.41,115.42,42730.0,115.49,115.5,115.41,115.42,42730.0
2018-08-01 11:55:00,115.42,115.47,115.41,115.43,17807.0,115.42,115.47,115.41,115.43,17807.0
2018-08-01 12:00:00,115.44,115.46,115.42,115.44,21005.0,115.44,115.46,115.42,115.44,21005.0
2018-08-01 12:05:00,115.44,115.46,115.42,115.43,20721.0,115.44,115.46,115.42,115.43,20721.0
2018-08-01 12:10:00,115.43,115.43,115.38,115.4,24808.0,115.43,115.43,115.38,115.4,24808.0
2018-08-01 12:15:00,115.41,115.42,115.39,115.4,8925.0,115.41,115.42,115.39,115.4,8925.0
2018-08-01 12:20:00,115.4,115.41,115.37,115.39,25119.0,115.4,115.41,115.37,115.39,25119.0
2018-08-01 12:25:00,115.38,115.4,115.37,115.39,10949.0,115.38,115.4,115.37,115.39,10949.0
2018-08-01 12:30:00,115.4,115.4,115.35,115.37,39836.0,115.4,115.4,115.35,115.37,39836.0
2018-08-01 12:35:00,115.38,115.39,115.36,115.36,39520.0,115.38,115.39,115.36,115.36,39520.0
2018-08-01 12:40:00,115.36,115.39,115.34,115.37,16848.0,115.36,115.39,115.34,115.37,16848.0
2018-08-01 12:45:00,115.37,115.39,115.34,115.36,23297.0,115.37,115.39,115.34,115.36,23297.0
2018-08-01 12:50:00,115.36,115.37,115.34,115.36,140855.0,115.36,115.37,115.34,115.36,140855.0
2018-08-01 12:55:00,115.35,115.37,115.35,115.36,22609.0,115.35,115.37,115.35,115.36,22609.0
2018-08-01 13:00:00,115.36,115.38,115.35,115.38,27411.0,115.36,115.38,115.35,115.38,27411.0
2018-08-01 13:05:00,115.38,115.4,115.37,115.37,16964.0,115.38,115.4,115.37,115.37,16964.0
2018-08-01 13:10:00,115.37,115.38,115.34,115.35,9524.0,115.37,115.38,115.34,115.35,9524.0
2018-08-01 13:15:00,115.35,115.38,115.35,115.36,48711.0,115.35,115.38,115.35,115.36,48711.0
2018-08-01 13:20:00,115.36,115.42,115.35,115.42,52908.0,115.36,115.42,115.35,115.42,52908.0
2018-08-01 13:25:00,115.42,115.45,115.41,115.41,50002.0,115.42,115.45,115.41,115.41,50002.0
2018-08-01 13:30:00,115.41,115.45,115.4,115.45,84312.0,115.41,115.45,115.4,115.45,84312.0
2018-08-01 13:35:00,115.44,115.44,115.4,115.4,11963.0,115.44,115.44,115.4,115.4,11963.0
2018-08-01 13:40:00,115.4,115.42,115.39,115.42,13756.0,115.4,115.42,115.39,115.42,13756.0
2018-08-01 13:45:00,115.42,115.42,115.4,115.4,10568.0,115.42,115.42,115.4,115.4,10568.0
2018-08-01 13:50:00,115.41,115.5,115.41,115.49,33003.0,115.41,115.5,115.41,115.49,33003.0
2018-08-01 13:55:00,115.5,115.53,115.47,115.48,44920.0,115.5,115.53,115.47,115.48,44920.0
2018-08-01 14:00:00,115.48,115.69,115.41,115.54,106016.0,115.48,115.69,115.41,115.54,106016.0
2018-08-01 14:05:00,115.55,115.64,115.54,115.64,84444.0,115.55,115.64,115.54,115.64,84444.0
2018-08-01 14:10:00,115.64,115.68,115.62,115.64,83023.0,115.64,115.68,115.62,115.64,83023.0
2018-08-01 14:15:00,115.64,115.7,115.58,115.68,71812.0,115.64,115.7,115.58,115.68,71812.0
2018-08-01 14:20:00,115.67,115.68,115.55,115.59,67980.0,115.67,115.68,115.55,115.59,67980.0
2018-08-01 14:25:00,115.59,115.6,115.54,115.55,29067.0,115.59,115.6,115.54,115.55,29067.0
2018-08-01 14:30:00,115.56,115.58,115.55,115.55,11631.0,115.56,115.58,115.55,115.55,11631.0
2018-08-01 14:35:00,115.54,115.55,115.41,115.42,129772.0,115.54,115.55,115.41,115.42,129772.0
2018-08-01 14:40:00,115.41,115.42,115.39,115.42,31590.0,115.41,115.42,115.39,115.42,31590.0
2018-08-01 14:45:00,115.43,115.5,115.43,115.48,44359.0,115.43,115.5,115.43,115.48,44359.0
2018-08-01 14:50:00,115.49,115.5,115.35,115.37,72832.0,115.49,115.5,115.35,115.37,72832.0
2018-08-01 14:55:00,115.36,115.37,115.31,115.33,28942.0,115.36,115.37,115.31,115.33,28942.0
2018-08-01 15:00:00,115.32,115.39,115.3,115.38,323516.0,115.32,115.39,115.3,115.38,323516.0
2018-08-01 15:05:00,115.39,115.39,115.31,115.31,36063.0,115.39,115.39,115.31,115.31,36063.0
2018-08-01 15:10:00,115.31,115.32,115.3,115.31,49571.0,115.31,115.32,115.3,115.31,49571.0
2018-08-01 15:15:00,115.31,115.33,115.3,115.31,22122.0,115.31,115.33,115.3,115.31,22122.0
2018-08-01 15:20:00,115.31,115.31,115.25,115.25,31008.0,115.31,115.31,115.25,115.25,31008.0
2018-08-01 15:25:00,115.26,115.3,115.25,115.28,61219.0,115.26,115.3,115.25,115.28,61219.0
2018-08-01 15:30:00,115.28,115.29,115.24,115.25,40367.0,115.28,115.29,115.24,115.25,40367.0
2018-08-01 15:35:00,115.25,115.26,115.22,115.24,86210.0,115.25,115.26,115.22,115.24,86210.0
2018-08-01 15:40:00,115.24,115.25,115.12,115.14,1117918.0,115.24,115.25,115.12,115.14,1117918.0
2018-08-01 15:45:00,115.15,115.17,115.13,115.17,72646.0,115.15,115.17,115.13,115.17,72646.0
2018-08-01 15:50:00,115.17,115.17,115.15,115.16,81292.0,115.17,115.17,115.15,115.16,81292.0
2018-08-01 15:55:00,115.16,115.18,115.15,115.15,259080.0,115.16,115.18,115.15,115.15,259080.0
2018-08-02 09:30:00,115.17,115.23,115.13,115.17,72039.0,115.17,115.23,115.13,115.17,72039.0
2018-08-02 09:35:00,115.17,115.21,115.15,115.19,75094.0,115.17,115.21,115.15,115.19,75094.0
2018-08-02 09:40:00,115.17,115.2,115.14,115.16,33598.0,115.17,115.2,115.14,115.16,33598.0
2018-08-02 09:45:00,115.16,115.23,115.14,115.22,32832.0,115.16,115.23,115.14,115.22,32832.0
2018-08-02 09:50:00,115.22,115.22,115.13,115.14,33035.0,115.22,115.22,115.13,115.14,33035.0
2018-08-02 09:55:00,115.15,115.15,115.03,115.07,56271.0,115.15,115.15,115.03,115.07,56271.0
2018-08-02 10:00:00,115.08,115.15,115.0,115.02,172426.0,115.08,115.15,115.0,115.02,172426.0
2018-08-02 10:05:00,115.01,115.08,115.01,115.03,46375.0,115.01,115.08,115.01,115.03,46375.0
2018-08-02 10:10:00,115.03,115.07,115.01,115.05,38394.0,115.03,115.07,115.01,115.05,38394.0
2018-08-02 10:15:00,115.06,115.08,115.04,115.07,24593.0,115.06,115.08,115.04,115.07,24593.0
2018-08-02 10:20:00,115.07,115.1,115.06,115.06,22172.0,115.07,115.1,115.06,115.06,22172.0
2018-08-02 10:25:00,115.06,115.06,115.0,115.01,72597.0,115.06,115.06,115.0,115.01,72597.0
2018-08-02 10:30:00,115.01,115.04,114.97,114.98,52320.0,115.01,115.04,114.97,114.98,52320.0
2018-08-02 10:35:00,114.97,115.01,114.94,115.01,27794.0,114.97,115.01,114.94,115.01,27794.0
2018-08-02 10:40:00,115.0,115.01,114.97,114.97,29585.0,115.0,115.01,114.97,114.97,29585.0
2018-08-02 10:45:00,114.98,115.01,114.97,114.97,15054.0,114.98,115.01,114.97,114.97,15054.0
2018-08-02 10:50:00,114.97,115.04,114.97,115.0,15661.0,114.97,115.04,114.97,115.0,15661.0
2018-08-02 10:55:00,115.0,115.02,114.98,115.0,50847.0,115.0,115.02,114.98,115.0,50847.0
2018-08-02 11:00:00,115.0,115.01,114.97,114.99,36788.0,115.0,115.01,114.97,114.99,36788.0
2018-08-02 11:05:00,114.99,114.99,114.95,114.96,34152.0,114.99,114.99,114.95,114.96,34152.0
2018-08-02 11:10:00,114.95,114.97,114.91,114.96,62366.0,114.95,114.97,114.91,114.96,62366.0
2018-08-02 11:15:00,114.95,114.98,114.91,114.95,33539.0,114.95,114.98,114.91,114.95,33539.0
2018-08-02 11:20:00,114.95,114.95,114.91,114.93,161304.0,114.95,114.95,114.91,114.93,161304.0
2018-08-02 11:25:00,114.93,114.97,114.93,114.95,48854.0,114.93,114.97,114.93,114.95,48854.0
2018-08-02 11:30:00,114.96,114.96,114.91,114.93,37810.0,114.96,114.96,114.91,114.93,37810.0
2018-08-02 11:35:00,114.94,114.97,114.92,114.93,39959.0,114.94,114.97,114.92,114.93,39959.0
2018-08-02 11:40:00,114.93,114.94,114.87,114.9,86286.0,114.93,114.94,114.87,114.9,86286.0
2018-08-02 11:45:00,114.9,114.92,114.89,114.89,36480.0,114.9,114.92,114.89,114.89,36480.0
2018-08-02 11:50:00,114.89,114.94,114.88,114.94,39039.0,114.89,114.94,114.88,114.94,39039.0
2018-08-02 11:55:00,114.95,114.97,114.93,114.95,45962.0,114.95,114.97,114.93,114.95,45962.0
2018-08-02 12:00:00,114.96,114.98,114.96,114.97,36033.0,114.96,114.98,114.96,114.97,36033.0
2018-08-02 12:05:00,114.98,115.0,114.97,115.0,79631.0,114.98,115.0,114.97,115.0,79631.0
2018-08-02 12:10:00,115.0,115.01,114.97,115.0,54847.0,115.0,115.01,114.97,115.0,54847.0
2018-08-02 12:15:00,115.0,115.02,114.98,114.98,24155.0,115.0,115.02,114.98,114.98,24155.0
2018-08-02 12:20:00,114.98,115.02,114.97,115.02,25513.0,114.98,115.02,114.97,115.02,25513.0
2018-08-02 12:25:00,115.01,115.02,114.99,115.02,20215.0,115.01,115.02,114.99,115.02,20215.0
2018-08-02 12:30:00,115.02,115.04,115.0,115.02,52799.0,115.02,115.04,115.0,115.02,52799.0
2018-08-02 12:35:00,115.01,115.04,115.0,115.03,55337.0,115.01,115.04,115.0,115.03,55337.0
2018-08-02 12:40:00,115.04,115.04,115.01,115.02,85987.0,115.04,115.04,115.01,115.02,85987.0
2018-08-02 12:45:00,115.02,115.03,114.94,114.94,120962.0,115.02,115.03,114.94,114.94,120962.0
2018-08-02 12:50:00,114.95,114.96,114.93,114.94,19461.0,114.95,114.96,114.93,114.94,19461.0
2018-08-02 12:55:00,114.94,114.95,114.89,114.9,107282.0,114.94,114.95,114.89,114.9,107282.0
2018-08-02 13:00:00,114.9,114.91,114.84,114.85,44455.0,114.9,114.91,114.84,114.85,44455.0
2018-08-02 13:05:00,114.85,114.89,114.83,114.86,99574.0,114.85,114.89,114.83,114.86,99574.0
2018-08-02 13:10:00,114.87,114.87,114.76,114.77,154600.0,114.87,114.87,114.76,114.77,154600.0
2018-08-02 13:15:00,114.77,114.77,114.71,114.73,120167.0,114.77,114.77,114.71,114.73,120167.0
2018-08-02 13:20:00,114.73,114.77,114.72,114.76,48753.0,114.73,114.77,114.72,114.76,48753.0
2018-08-02 13:25:00,114.76,114.78,114.72,114.73,65010.0,114.76,114.78,114.72,114.73,65010.0
2018-08-02 13:30:00,114.73,114.77,114.71,114.72,72974.0,114.73,114.77,114.71,114.72,72974.0
2018-08-02 13:35:00,114.72,114.74,114.7,114.73,85967.0,114.72,114.74,114.7,114.73,85967.0
2018-08-02 13:40:00,114.73,114.77,114.71,114.76,44892.0,114.73,114.77,114.71,114.76,44892.0
2018-08-02 13:45:00,114.76,114.8,114.76,114.77,103979.0,114.76,114.8,114.76,114.77,103979.0
2018-08-02 13:50:00,114.77,114.78,114.75,114.78,68246.0,114.77,114.78,114.75,114.78,68246.0
2018-08-02 13:55:00,114.77,114.78,114.75,114.76,37914.0,114.77,114.78,114.75,114.76,37914.0
2018-08-02 14:00:00,114.75,114.76,114.73,114.76,24705.0,114.75,114.76,114.73,114.76,24705.0
2018-08-02 14:05:00,114.76,114.76,114.71,114.73,18375.0,114.76,114.76,114.71,114.73,18375.0
2018-08-02 14:10:00,114.73,114.75,114.73,114.74,22179.0,114.73,114.75,114.73,114.74,22179.0
2018-08-02 14:15:00,114.74,114.76,114.72,114.72,34669.0,114.74,114.76,114.72,114.72,34669.0
2018-08-02 14:20:00,114.72,114.72,114.64,114.65,95271.0,114.72,114.72,114.64,114.65,95271.0
2018-08-02 14:25:00,114.65,114.66,114.63,114.64,41597.0,114.65,114.66,114.63,114.64,41597.0
2018-08-02 14:30:00,114.65,114.65,114.6,114.64,41975.0,114.65,114.65,114.6,114.64,41975.0
2018-08-02 14:35:00,114.64,114.64,114.55,114.56,109836.0,114.64,114.64,114.55,114.56,109836.0
2018-08-02 14:40:00,114.56,114.57,114.52,114.54,180049.0,114.56,114.57,114.52,114.54,180049.0
2018-08-02 14:45:00,114.54,114.58,114.52,114.53,43114.0,114.54,114.58,114.52,114.53,43114.0
2018-08-02 14:50:00,114.54,114.55,114.51,114.55,55815.0,114.54,114.55,114.51,114.55,55815.0
2018-08-02 14:55:00,114.55,114.55,114.5,114.51,60554.0,114.55,114.55,114.5,114.51,60554.0
2018-08-02 15:00:00,114.51,114.52,114.45,114.46,92981.0,114.51,114.52,114.45,114.46,92981.0
2018-08-02 15:05:00,114.46,114.51,114.43,114.5,119059.0,114.46,114.51,114.43,114.5,119059.0
2018-08-02 15:10:00,114.51,114.57,114.51,114.54,106151.0,114.51,114.57,114.51,114.54,106151.0
2018-08-02 15:15:00,114.54,114.55,114.42,114.47,202059.0,114.54,114.55,114.42,114.47,202059.0
2018-08-02 15:20:00,114.47,114.49,114.45,114.47,90391.0,114.47,114.49,114.45,114.47,90391.0
2018-08-02 15:25:00,114.46,114.52,114.46,114.51,51487.0,114.46,114.52,114.46,114.51,51487.0
2018-08-02 15:30:00,114.51,114.51,114.47,114.51,58520.0,114.51,114.51,114.47,114.51,58520.0
2018-08-02 15:35:00,114.5,114.56,114.49,114.54,102015.0,114.5,114.56,114.49,114.54,102015.0
2018-08-02 15:40:00,114.54,114.55,114.5,114.52,72077.0,114.54,114.55,114.5,114.52,72077.0
2018-08-02 15:45:00,114.51,114.51,114.46,114.48,101409.0,114.51,114.51,114.46,114.48,101409.0
2018-08-02 15:50:00,114.48,114.49,114.46,114.48,103027.0,114.48,114.49,114.46,114.48,103027.0
2018-08-02 15:55:00,114.48,114.53,114.47,114.51,367530.0,114.48,114.53,114.47,114.51,367530.0
2018-08-03 09:30:00,115.09,115.14,115.03,115.07,232558.0,115.09,115.14,115.03,115.07,232558.0
2018-08-03 09:35:00,115.07,115.1,115.06,115.07,49423.0,115.07,115.1,115.06,115.07,49423.0
2018-08-03 09:40:00,115.06,115.16,115.02,115.11,78965.0,115.06,115.16,115.02,115.11,78965.0
2018-08-03 09:45:00,115.11,115.2,115.11,115.19,85918.0,115.11,115.2,115.11,115.19,85918.0
2018-08-03 09:50:00,115.18,115.19,115.15,115.16,54978.0,115.18,115.19,115.15,115.16,54978.0
2018-08-03 09:55:00,115.16,115.22,115.14,115.15,78211.0,115.16,115.22,115.14,115.15,78211.0
2018-08-03 10:00:00,115.17,115.31,115.15,115.27,317176.0,115.17,115.31,115.15,115.27,317176.0
2018-08-03 10:05:00,115.26,115.28,115.21,115.24,86486.0,115.26,115.28,115.21,115.24,86486.0
2018-08-03 10:10:00,115.24,115.28,115.21,115.22,68119.0,115.24,115.28,115.21,115.22,68119.0
2018-08-03 10:15:00,115.21,115.31,115.21,115.25,65934.0,115.21,115.31,115.21,115.25,65934.0
2018-08-03 10:20:00,115.26,115.32,115.25,115.32,55225.0,115.26,115.32,115.25,115.32,55225.0
2018-08-03 10:25:00,115.33,115.46,115.32,115.42,517069.0,115.33,115.46,115.32,115.42,517069.0
2018-08-03 10:30:00,115.42,115.44,115.38,115.41,65077.0,115.42,115.44,115.38,115.41,65077.0
2018-08-03 10:35:00,115.41,115.44,115.38,115.41,139011.0,115.41,115.44,115.38,115.41,139011.0
2018-08-03 10:40:00,115.42,115.47,115.41,115.46,40297.0,115.42,115.47,115.41,115.46,40297.0
2018-08-03 10:45:00,115.46,115.53,115.43,115.46,74356.0,115.46,115.53,115.43,115.46,74356.0
2018-08-03 10:50:00,115.47,115.49,115.42,115.44,85681.0,115.47,115.49,115.42,115.44,85681.0
2018-08-03 10:55:00,115.44,115.44,115.37,115.42,68958.0,115.44,115.44,115.37,115.42,68958.0
2018-08-03 11:00:00,115.42,115.46,115.42,115.44,75769.0,115.42,115.46,115.42,115.44,75769.0
2018-08-03 11:05:00,115.44,115.47,115.43,115.44,48175.0,115.44,115.47,115.43,115.44,48175.0
2018-08-03 11:10:00,115.45,115.48,115.43,115.48,42050.0,115.45,115.48,115.43,115.48,42050.0
2018-08-03 11:15:00,115.48,115.48,115.41,115.43,43475.0,115.48,115.48,115.41,115.43,43475.0
2018-08-03 11:20:00,115.43,115.46,115.39,115.4,48129.0,115.43,115.46,115.39,115.4,48129.0
2018-08-03 11:25:00,115.4,115.45,115.4,115.45,89488.0,115.4,115.45,115.4,115.45,89488.0
2018-08-03 11:30:00,115.45,115.47,115.4,115.4,99289.0,115.45,115.47,115.4,115.4,99289.0
2018-08-03 11:35:00,115.4,115.41,115.32,115.33,37333.0,115.4,115.41,115.32,115.33,37333.0
2018-08-03 11:40:00,115.33,115.35,115.3,115.3,36285.0,115.33,115.35,115.3,115.3,36285.0
2018-08-03 11:45:00,115.3,115.34,115.28,115.31,60551.0,115.3,115.34,115.28,115.31,60551.0
2018-08-03 11:50:00,115.31,115.34,115.29,115.31,91217.0,115.31,115.34,115.29,115.31,91217.0
2018-08-03 11:55:00,115.31,115.34,115.3,115.3,38409.0,115.31,115.34,115.3,115.3,38409.0
2018-08-03 12:00:00,115.3,115.35,115.29,115.33,36581.0,115.3,115.35,115.29,115.33,36581.0
2018-08-03 12:05:00,115.34,115.35,115.3,115.32,32356.0,115.34,115.35,115.3,115.32,32356.0
2018-08-03 12:10:00,115.32,115.32,115.3,115.31,31685.0,115.32,115.32,115.3,115.31,31685.0
2018-08-03 12:15:00,115.3,115.32,115.26,115.27,33439.0,115.3,115.32,115.26,115.27,33439.0
2018-08-03 12:20:00,115.27,115.27,115.21,115.22,53035.0,115.27,115.27,115.21,115.22,53035.0
2018-08-03 12:25:00,115.21,115.23,115.2,115.22,37532.0,115.21,115.23,115.2,115.22,37532.0
2018-08-03 12:30:00,115.21,115.22,115.19,115.2,36543.0,115.21,115.22,115.19,115.2,36543.0
2018-08-03 12:35:00,115.2,115.21,115.14,115.15,85822.0,115.2,115.21,115.14,115.15,85822.0
2018-08-03 12:40:00,115.16,115.16,115.11,115.11,59429.0,115.16,115.16,115.11,115.11,59429.0
2018-08-03 12:45:00,115.11,115.15,115.11,115.14,38270.0,115.11,115.15,115.11,115.14,38270.0
2018-08-03 12:50:00,115.14,115.14,115.11,115.12,16471.0,115.14,115.14,115.11,115.12,16471.0
2018-08-03 12:55:00,115.13,115.14,115.11,115.12,44436.0,115.13,115.14,115.11,115.12,44436.0
2018-08-03 13:00:00,115.12,115.15,115.11,115.13,27680.0,115.12,115.15,115.11,115.13,27680.0
2018-08-03 13:05:00,115.12,115.12,115.06,115.08,45985.0,115.12,115.12,115.06,115.08,45985.0
2018-08-03 13:10:00,115.08,115.08,115.03,115.05,44200.0,115.08,115.08,115.03,115.05,44200.0
2018-08-03 13:15:00,115.05,115.07,115.04,115.06,17164.0,115.05,115.07,115.04,115.06,17164.0
2018-08-03 13:20:00,115.06,115.06,115.0,115.01,59253.0,115.06,115.06,115.0,115.01,59253.0
2018-08-03 13:25:00,115.0,115.03,115.0,115.02,64977.0,115.0,115.03,115.0,115.02,64977.0
2018-08-03 13:30:00,115.02,115.09,115.02,115.09,38505.0,115.02,115.09,115.02,115.09,38505.0
2018-08-03 13:35:00,115.09,115.1,115.07,115.08,28017.0,115.09,115.1,115.07,115.08,28017.0
2018-08-03 13:40:00,115.09,115.09,115.07,115.07,20564.0,115.09,115.09,115.07,115.07,20564.0
2018-08-03 13:45:00,115.07,115.09,115.07,115.08,26508.0,115.07,115.09,115.07,115.08,26508.0
2018-08-03 13:50:00,115.09,115.1,115.06,115.06,19993.0,115.09,115.1,115.06,115.06,19993.0
2018-08-03 13:55:00,115.06,115.06,115.01,115.01,42668.0,115.06,115.06,115.01,115.01,42668.0
2018-08-03 14:00:00,115.02,115.05,115.01,115.05,32721.0,115.02,115.05,115.01,115.05,32721.0
2018-08-03 14:05:00,115.04,115.05,115.03,115.04,17349.0,115.04,115.05,115.03,115.04,17349.0
2018-08-03 14:10:00,115.04,115.05,115.03,115.05,27628.0,115.04,115.05,115.03,115.05,27628.0
2018-08-03 14:15:00,115.05,115.05,115.02,115.03,18976.0,115.05,115.05,115.02,115.03,18976.0
2018-08-03 14:20:00,115.03,115.03,114.99,115.0,106294.0,115.03,115.03,114.99,115.0,106294.0
2018-08-03 14:25:00,115.0,115.01,114.99,114.99,92686.0,115.0,115.01,114.99,114.99,92686.0
2018-08-03 14:30:00,115.0,115.0,114.96,114.99,89534.0,115.0,115.0,114.96,114.99,89534.0
2018-08-03 14:35:00,114.99,115.0,114.99,115.0,26902.0,114.99,115.0,114.99,115.0,26902.0
2018-08-03 14:40:00,115.01,115.03,115.0,115.02,26530.0,115.01,115.03,115.0,115.02,26530.0
2018-08-03 14:45:00,115.01,115.01,114.98,114.99,36538.0,115.01,115.01,114.98,114.99,36538.0
2018-08-03 14:50:00,114.99,115.01,114.99,115.0,12488.0,114.99,115.01,114.99,115.0,12488.0
2018-08-03 14:55:00,115.0,115.02,114.99,115.01,32128.0,115.0,115.02,114.99,115.01,32128.0
2018-08-03 15:00:00,115.02,115.02,114.99,115.0,15845.0,115.02,115.02,114.99,115.0,15845.0
2018-08-03 15:05:00,114.99,115.0,114.94,114.95,47475.0,114.99,115.0,114.94,114.95,47475.0
2018-08-03 15:10:00,114.95,114.96,114.91,114.93,78102.0,114.95,114.96,114.91,114.93,78102.0
2018-08-03 15:15:00,114.93,114.95,114.92,114.94,26425.0,114.93,114.95,114.92,114.94,26425.0
2018-08-03 15:20:00,114.95,114.96,114.93,114.94,29390.0,114.95,114.96,114.93,114.94,29390.0
2018-08-03 15:25:00,114.93,114.94,114.91,114.91,29727.0,114.93,114.94,114.91,114.91,29727.0
2018-08-03 15:30:00,114.91,114.94,114.9,114.94,62145.0,114.91,114.94,114.9,114.94,62145.0
2018-08-03 15:35:00,114.94,114.94,114.92,114.93,86748.0,114.94,114.94,114.92,114.93,86748.0
2018-08-03 15:40:00,114.93,114.94,114.89,114.9,44301.0,114.93,114.94,114.89,114.9,44301.0
2018-08-03 15:45:00,114.9,114.91,114.88,114.89,107252.0,114.9,114.91,114.88,114.89,107252.0
2018-08-03 15:50:00,114.89,114.89,114.86,114.87,145476.0,114.89,114.89,114.86,114.87,145476.0
2018-08-03 15:55:00,114.87,114.91,114.86,114.91,203921.0,114.87,114.91,114.86,114.91,203921.0
2018-08-06 09:30:00,114.56,114.57,114.45,114.51,97200.0,114.56,114.57,114.45,114.51,97200.0
2018-08-06 09:35:00,114.52,114.56,114.47,114.54,77354.0,114.52,114.56,114.47,114.54,77354.0
2018-08-06 09:40:00,114.53,114.54,114.49,114.51,87088.0,114.53,114.54,114.49,114.51,87088.0
2018-08-06 09:45:00,114.51,114.54,114.46,114.46,50373.0,114.51,114.54,114.46,114.46,50373.0
2018-08-06 09:50:00,114.46,114.52,114.45,114.45,57514.0,114.46,114.52,114.45,114.45,57514.0
2018-08-06 09:55:00,114.46,114.49,114.45,114.46,33803.0,114.46,114.49,114.45,114.46,33803.0
2018-08-06 10:00:00,114.46,114.54,114.46,114.53,53934.0,114.46,114.54,114.46,114.53,53934.0
2018-08-06 10:05:00,114.54,114.57,114.51,114.57,47495.0,114.54,114.57,114.51,114.57,47495.0
2018-08-06 10:10:00,114.57,114.63,114.55,114.62,125853.0,114.57,114.63,114.55,114.62,125853.0
2018-08-06 10:15:00,114.62,114.67,114.61,114.65,44601.0,114.62,114.67,114.61,114.65,44601.0
2018-08-06 10:20:00,114.65,114.65,114.6,114.61,33042.0,114.65,114.65,114.6,114.61,33042.0
2018-08-06 10:25:00,114.61,114.68,114.59,114.64,54351.0,114.61,114.68,114.59,114.64,54351.0
2018-08-06 10:30:00,114.64,114.72,114.6,114.71,226620.0,114.64,114.72,114.6,114.71,226620.0
2018-08-06 10:35:00,114.71,114.72,114.65,114.66,73559.0,114.71,114.72,114.65,114.66,73559.0
2018-08-06 10:40:00,114.66,114.66,114.59,114.6,108056.0,114.66,114.66,114.59,114.6,108056.0
2018-08-06 10:45:00,114.6,114.65,114.59,114.62,59280.0,114.6,114.65,114.59,114.62,59280.0
2018-08-06 10:50:00,114.62,114.65,114.61,114.63,85526.0,114.62,114.65,114.61,114.63,85526.0
2018-08-06 10:55:00,114.64,114.66,114.6,114.63,47242.0,114.64,114.66,114.6,114.63,47242.0
2018-08-06 11:00:00,114.63,114.69,114.63,114.67,49322.0,114.63,114.69,114.63,114.67,49322.0
2018-08-06 11:05:00,114.67,114.7,114.66,114.69,75112.0,114.67,114.7,114.66,114.69,75112.0
2018-08-06 11:10:00,114.68,114.7,114.65,114.66,27263.0,114.68,114.7,114.65,114.66,27263.0
2018-08-06 11:15:00,114.66,114.66,114.6,114.6,67694.0,114.66,114.66,114.6,114.6,67694.0
2018-08-06 11:20:00,114.6,114.66,114.6,114.64,73859.0,114.6,114.66,114.6,114.64,73859.0
2018-08-06 11:25:00,114.64,114.67,114.62,114.66,80970.0,114.64,114.67,114.62,114.66,80970.0
2018-08-06 11:30:00,114.66,114.68,114.64,114.65,31528.0,114.66,114.68,114.64,114.65,31528.0
2018-08-06 11:35:00,114.66,114.69,114.65,114.67,25407.0,114.66,114.69,114.65,114.67,25407.0
2018-08-06 11:40:00,114.68,114.68,114.63,114.65,69802.0,114.68,114.68,114.63,114.65,69802.0
2018-08-06 11:45:00,114.66,114.66,114.62,114.63,39156.0,114.66,114.66,114.62,114.63,39156.0
2018-08-06 11:50:00,114.64,114.66,114.63,114.63,40396.0,114.64,114.66,114.63,114.63,40396.0
2018-08-06 11:55:00,114.63,114.64,114.62,114.63,97312.0,114.63,114.64,114.62,114.63,97312.0
2018-08-06 12:00:00,114.63,114.64,114.6,114.61,39040.0,114.63,114.64,114.6,114.61,39040.0
2018-08-06 12:05:00,114.61,114.63,114.6,114.62,31414.0,114.61,114.63,114.6,114.62,31414.0
2018-08-06 12:10:00,114.62,114.62,114.59,114.59,27321.0,114.62,114.62,114.59,114.59,27321.0
2018-08-06 12:15:00,114.6,114.6,114.46,114.47,146370.0,114.6,114.6,114.46,114.47,146370.0
2018-08-06 12:20:00,114.47,114.49,114.46,114.48,51825.0,114.47,114.49,114.46,114.48,51825.0
2018-08-06 12:25:00,114.48,114.51,114.47,114.49,37740.0,114.48,114.51,114.47,114.49,37740.0
2018-08-06 12:30:00,114.49,114.53,114.46,114.52,48442.0,114.49,114.53,114.46,114.52,48442.0
2018-08-06 12:35:00,114.52,114.53,114.51,114.53,13368.0,114.52,114.53,114.51,114.53,13368.0
2018-08-06 12:40:00,114.53,114.54,114.52,114.54,18764.0,114.53,114.54,114.52,114.54,18764.0
2018-08-06 12:45:00,114.54,114.55,114.52,114.55,36978.0,114.54,114.55,114.52,114.55,36978.0
2018-08-06 12:50:00,114.55,114.55,114.54,114.54,34476.0,114.55,114.55,114.54,114.54,34476.0
2018-08-06 12:55:00,114.54,114.56,114.52,114.56,45313.0,114.54,114.56,114.52,114.56,45313.0
2018-08-06 13:00:00,114.55,114.56,114.54,114.55,32966.0,114.55,114.56,114.54,114.55,32966.0
2018-08-06 13:05:00,114.55,114.56,114.52,114.52,13864.0,114.55,114.56,114.52,114.52,13864.0
2018-08-06 13:10:00,114.52,114.52,114.49,114.5,39273.0,114.52,114.52,114.49,114.5,39273.0
2018-08-06 13:15:00,114.49,114.5,114.47,114.48,37297.0,114.49,114.5,114.47,114.48,37297.0
2018-08-06 13:20:00,114.48,114.49,114.45,114.48,34861.0,114.48,114.49,114.45,114.48,34861.0
2018-08-06 13:25:00,114.47,114.53,114.46,114.52,50232.0,114.47,114.53,114.46,114.52,50232.0
2018-08-06 13:30:00,114.52,114.55,114.5,114.53,40843.0,114.52,114.55,114.5,114.53,40843.0
2018-08-06 13:35:00,114.53,114.53,114.49,114.5,31581.0,114.53,114.53,114.49,114.5,31581.0
2018-08-06 13:40:00,114.5,114.51,114.48,114.48,63795.0,114.5,114.51,114.48,114.48,63795.0
2018-08-06 13:45:00,114.48,114.49,114.46,114.47,56395.0,114.48,114.49,114.46,114.47,56395.0
2018-08-06 13:50:00,114.47,114.5,114.46,114.48,31874.0,114.47,114.5,114.46,114.48,31874.0
2018-08-06 13:55:00,114.47,114.48,114.45,114.46,48387.0,114.47,114.48,114.45,114.46,48387.0
2018-08-06 14:00:00,114.46,114.47,114.44,114.45,33778.0,114.46,114.47,114.44,114.45,33778.0
2018-08-06 14:05:00,114.45,114.45,114.42,114.42,34787.0,114.45,114.45,114.42,114.42,34787.0
2018-08-06 14:10:00,114.42,114.43,114.4,114.41,42192.0,114.42,114.43,114.4,114.41,42192.0
2018-08-06 14:15:00,114.41,114.43,114.4,114.42,19815.0,114.41,114.43,114.4,114.42,19815.0
2018-08-06 14:20:00,114.42,114.43,114.4,114.41,133673.0,114.42,114.43,114.4,114.41,133673.0
2018-08-06 14:25:00,114.41,114.44,114.4,114.44,33375.0,114.41,114.44,114.4,114.44,33375.0
2018-08-06 14:30:00,114.44,114.44,114.42,114.43,19098.0,114.44,114.44,114.42,114.43,19098.0
2018-08-06 14:35:00,114.43,114.45,114.42,114.45,60180.0,114.43,114.45,114.42,114.45,60180.0
2018-08-06 14:40:00,114.44,114.45,114.42,114.43,22126.0,114.44,114.45,114.42,114.43,22126.0
2018-08-06 14:45:00,114.43,114.43,114.41,114.41,35273.0,114.43,114.43,114.41,114.41,35273.0
2018-08-06 14:50:00,114.42,114.43,114.4,114.42,47640.0,114.42,114.43,114.4,114.42,47640.0
2018-08-06 14:55:00,114.41,114.43,114.39,114.42,52996.0,114.41,114.43,114.39,114.42,52996.0
2018-08-06 15:00:00,114.42,114.43,114.38,114.38,40499.0,114.42,114.43,114.38,114.38,40499.0
2018-08-06 15:05:00,114.38,114.38,114.33,114.35,90559.0,114.38,114.38,114.33,114.35,90559.0
2018-08-06 15:10:00,114.34,114.34,114.32,114.34,60164.0,114.34,114.34,114.32,114.34,60164.0
2018-08-06 15:15:00,114.34,114.36,114.31,114.33,109056.0,114.34,114.36,114.31,114.33,109056.0
2018-08-06 15:20:00,114.33,114.35,114.32,114.35,24589.0,114.33,114.35,114.32,114.35,24589.0
2018-08-06 15:25:00,114.35,114.37,114.33,114.37,54381.0,114.35,114.37,114.33,114.37,54381.0
2018-08-06 15:30:00,114.36,114.37,114.34,114.35,69399.0,114.36,114.37,114.34,114.35,69399.0
2018-08-06 15:35:00,114.35,114.36,114.33,114.33,35315.0,114.35,114.36,114.33,114.33,35315.0
2018-08-06 15:40:00,114.33,114.34,114.32,114.32,24631.0,114.33,114.34,114.32,114.32,24631.0
2018-08-06 15:45:00,114.32,114.36,114.32,114.34,280405.0,114.32,114.36,114.32,114.34,280405.0
2018-08-06 15:50:00,114.34,114.36,114.31,114.32,261102.0,114.34,114.36,114.31,114.32,261102.0
2018-08-06 15:55:00,114.33,114.35,114.31,114.32,209700.0,114.33,114.35,114.31,114.32,209700.0
2018-08-07 09:30:00,114.85,114.87,114.78,114.79,214708.0,114.85,114.87,114.78,114.79,214708.0
2018-08-07 09:35:00,114.79,114.82,114.78,114.78,30703.0,114.79,114.82,114.78,114.78,30703.0
2018-08-07 09:40:00,114.78,114.78,114.69,114.73,208523.0,114.78,114.78,114.69,114.73,208523.0
2018-08-07 09:45:00,114.73,114.75,114.7,114.75,50567.0,114.73,114.75,114.7,114.75,50567.0
2018-08-07 09:50:00,114.74,114.77,114.73,114.77,80320.0,114.74,114.77,114.73,114.77,80320.0
2018-08-07 09:55:00,114.78,114.85,114.78,114.85,34950.0,114.78,114.85,114.78,114.85,34950.0
2018-08-07 10:00:00,114.85,114.85,114.77,114.8,71242.0,114.85,114.85,114.77,114.8,71242.0
2018-08-07 10:05:00,114.79,114.79,114.74,114.74,45066.0,114.79,114.79,114.74,114.74,45066.0
2018-08-07 10:10:00,114.74,114.77,114.72,114.72,22465.0,114.74,114.77,114.72,114.72,22465.0
2018-08-07 10:15:00,114.73,114.73,114.67,114.68,31322.0,114.73,114.73,114.67,114.68,31322.0
2018-08-07 10:20:00,114.68,114.69,114.66,114.67,23565.0,114.68,114.69,114.66,114.67,23565.0
2018-08-07 10:25:00,114.67,114.67,114.63,114.66,45804.0,114.67,114.67,114.63,114.66,45804.0
2018-08-07 10:30:00,114.65,114.69,114.65,114.68,41732.0,114.65,114.69,114.65,114.68,41732.0
2018-08-07 10:35:00,114.69,114.7,114.66,114.68,22906.0,114.69,114.7,114.66,114.68,22906.0
2018-08-07 10:40:00,114.69,114.73,114.69,114.71,55841.0,114.69,114.73,114.69,114.71,55841.0
2018-08-07 10:45:00,114.7,114.7,114.68,114.7,98592.0,114.7,114.7,114.68,114.7,98592.0
2018-08-07 10:50:00,114.7,114.7,114.66,114.69,32380.0,114.7,114.7,114.66,114.69,32380.0
2018-08-07 10:55:00,114.69,114.69,114.64,114.69,21044.0,114.69,114.69,114.64,114.69,21044.0
2018-08-07 11:00:00,114.69,114.74,114.69,114.72,49043.0,114.69,114.74,114.69,114.72,49043.0
2018-08-07 11:05:00,114.72,114.76,114.7,114.75,23113.0,114.72,114.76,114.7,114.75,23113.0
2018-08-07 11:10:00,114.75,114.75,114.73,114.74,22288.0,114.75,114.75,114.73,114.74,22288.0
2018-08-07 11:15:00,114.74,114.74,114.71,114.72,11827.0,114.74,114.74,114.71,114.72,11827.0
2018-08-07 11:20:00,114.72,114.74,114.71,114.72,19558.0,114.72,114.74,114.71,114.72,19558.0
2018-08-07 11:25:00,114.72,114.73,114.71,114.72,15037.0,114.72,114.73,114.71,114.72,15037.0
2018-08-07 11:30:00,114.72,114.83,114.72,114.83,62029.0,114.72,114.83,114.72,114.83,62029.0
2018-08-07 11:35:00,114.82,114.94,114.81,114.94,58062.0,114.82,114.94,114.81,114.94,58062.0
2018-08-07 11:40:00,114.93,114.94,114.86,114.87,25524.0,114.93,114.94,114.86,114.87,25524.0
2018-08-07 11:45:00,114.86,114.86,114.84,114.84,72465.0,114.86,114.86,114.84,114.84,72465.0
2018-08-07 11:50:00,114.84,114.86,114.83,114.85,24587.0,114.84,114.86,114.83,114.85,24587.0
2018-08-07 11:55:00,114.84,114.86,114.8,114.81,27392.0,114.84,114.86,114.8,114.81,27392.0
2018-08-07 12:00:00,114.8,114.82,114.79,114.8,49549.0,114.8,114.82,114.79,114.8,49549.0
2018-08-07 12:05:00,114.8,114.8,114.78,114.79,11828.0,114.8,114.8,114.78,114.79,11828.0
2018-08-07 12:10:00,114.79,114.79,114.77,114.78,9706.0,114.79,114.79,114.77,114.78,9706.0
2018-08-07 12:15:00,114.78,114.78,114.74,114.74,14073.0,114.78,114.78,114.74,114.74,14073.0
2018-08-07 12:20:00,114.74,114.75,114.73,114.75,25731.0,114.74,114.75,114.73,114.75,25731.0
2018-08-07 12:25:00,114.75,114.77,114.74,114.77,21560.0,114.75,114.77,114.74,114.77,21560.0
2018-08-07 12:30:00,114.77,114.77,114.75,114.76,11769.0,114.77,114.77,114.75,114.76,11769.0
2018-08-07 12:35:00,114.76,114.78,114.73,114.73,72177.0,114.76,114.78,114.73,114.73,72177.0
2018-08-07 12:40:00,114.72,114.78,114.71,114.75,253377.0,114.72,114.78,114.71,114.75,253377.0
2018-08-07 12:45:00,114.75,114.77,114.73,114.73,26884.0,114.75,114.77,114.73,114.73,26884.0
2018-08-07 12:50:00,114.74,114.75,114.73,114.75,13641.0,114.74,114.75,114.73,114.75,13641.0
2018-08-07 12:55:00,114.75,114.76,114.73,114.74,11133.0,114.75,114.76,114.73,114.74,11133.0
2018-08-07 13:00:00,114.74,114.75,114.68,114.68,39672.0,114.74,114.75,114.68,114.68,39672.0
2018-08-07 13:05:00,114.69,114.7,114.68,114.7,10365.0,114.69,114.7,114.68,114.7,10365.0
2018-08-07 13:10:00,114.7,114.7,114.68,114.68,24444.0,114.7,114.7,114.68,114.68,24444.0
2018-08-07 13:15:00,114.68,114.7,114.57,114.59,178807.0,114.68,114.7,114.57,114.59,178807.0
2018-08-07 13:20:00,114.59,114.59,114.54,114.58,53928.0,114.59,114.59,114.54,114.58,53928.0
2018-08-07 13:25:00,114.57,114.62,114.56,114.6,41160.0,114.57,114.62,114.56,114.6,41160.0
2018-08-07 13:30:00,114.6,114.61,114.58,114.61,77053.0,114.6,114.61,114.58,114.61,77053.0
2018-08-07 13:35:00,114.61,114.63,114.59,114.6,123680.0,114.61,114.63,114.59,114.6,123680.0
2018-08-07 13:40:00,114.6,114.61,114.55,114.56,46498.0,114.6,114.61,114.55,114.56,46498.0
2018-08-07 13:45:00,114.56,114.57,114.54,114.57,17296.0,114.56,114.57,114.54,114.57,17296.0
2018-08-07 13:50:00,114.56,114.56,114.5,114.52,43780.0,114.56,114.56,114.5,114.52,43780.0
2018-08-07 13:55:00,114.51,114.55,114.51,114.53,24514.0,114.51,114.55,114.51,114.53,24514.0
2018-08-07 14:00:00,114.52,114.53,114.48,114.49,16673.0,114.52,114.53,114.48,114.49,16673.0
2018-08-07 14:05:00,114.48,114.5,114.47,114.48,272304.0,114.48,114.5,114.47,114.48,272304.0
2018-08-07 14:10:00,114.48,114.5,114.47,114.48,119220.0,114.48,114.5,114.47,114.48,119220.0
2018-08-07 14:15:00,114.48,114.49,114.44,114.45,56004.0,114.48,114.49,114.44,114.45,56004.0
2018-08-07 14:20:00,114.44,114.46,114.42,114.44,39456.0,114.44,114.46,114.42,114.44,39456.0
2018-08-07 14:25:00,114.43,114.46,114.42,114.45,19718.0,114.43,114.46,114.42,114.45,19718.0
2018-08-07 14:30:00,114.46,114.47,114.45,114.47,10777.0,114.46,114.47,114.45,114.47,10777.0
2018-08-07 14:35:00,114.47,114.53,114.46,114.53,392348.0,114.47,114.53,114.46,114.53,392348.0
2018-08-07 14:40:00,114.52,114.53,114.5,114.53,29057.0,114.52,114.53,114.5,114.53,29057.0
2018-08-07 14:45:00,114.52,114.54,114.51,114.53,29359.0,114.52,114.54,114.51,114.53,29359.0
2018-08-07 14:50:00,114.53,114.57,114.53,114.56,23814.0,114.53,114.57,114.53,114.56,23814.0
2018-08-07 14:55:00,114.57,114.58,114.56,114.57,32530.0,114.57,114.58,114.56,114.57,32530.0
2018-08-07 15:00:00,114.58,114.58,114.54,114.55,36853.0,114.58,114.58,114.54,114.55,36853.0
2018-08-07 15:05:00,114.55,114.57,114.55,114.56,33145.0,114.55,114.57,114.55,114.56,33145.0
2018-08-07 15:10:00,114.56,114.57,114.55,114.55,36618.0,114.56,114.57,114.55,114.55,36618.0
2018-08-07 15:15:00,114.56,114.59,114.55,114.58,23118.0,114.56,114.59,114.55,114.58,23118.0
2018-08-07 15:20:00,114.57,114.58,114.56,114.58,12805.0,114.57,114.58,114.56,114.58,12805.0
2018-08-07 15:25:00,114.57,114.58,114.56,114.58,18957.0,114.57,114.58,114.56,114.58,18957.0
2018-08-07 15:30:00,114.57,114.58,114.56,114.57,11599.0,114.57,114.58,114.56,114.57,11599.0
2018-08-07 15:35:00,114.56,114.57,114.53,114.53,28601.0,114.56,114.57,114.53,114.53,28601.0
2018-08-07 15:40:00,114.54,114.57,114.54,114.57,22707.0,114.54,114.57,114.54,114.57,22707.0
2018-08-07 15:45:00,114.56,114.61,114.56,114.61,33325.0,114.56,114.61,114.56,114.61,33325.0
2018-08-07 15:50:00,114.62,114.64,114.61,114.61,59001.0,114.62,114.64,114.61,114.61,59001.0
2018-08-07 15:55:00,114.62,114.63,114.57,114.59,121234.0,114.62,114.63,114.57,114.59,121234.0
2018-08-08 09:30:00,114.75,114.76,114.62,114.63,95152.0,114.75,114.76,114.62,114.63,95152.0
2018-08-08 09:35:00,114.63,114.65,114.6,114.61,53454.0,114.63,114.65,114.6,114.61,53454.0
2018-08-08 09:40:00,114.61,114.68,114.58,114.63,35553.0,114.61,114.68,114.58,114.63,35553.0
2018-08-08 09:45:00,114.63,114.65,114.6,114.62,24777.0,114.63,114.65,114.6,114.62,24777.0
2018-08-08 09:50:00,114.61,114.63,114.54,114.55,342328.0,114.61,114.63,114.54,114.55,342328.0
2018-08-08 09:55:00,114.54,114.54,114.5,114.53,56283.0,114.54,114.54,114.5,114.53,56283.0
2018-08-08 10:00:00,114.52,114.59,114.5,114.56,106669.0,114.52,114.59,114.5,114.56,106669.0
2018-08-08 10:05:00,114.56,114.58,114.47,114.47,180370.0,114.56,114.58,114.47,114.47,180370.0
2018-08-08 10:10:00,114.48,114.49,114.45,114.46,43882.0,114.48,114.49,114.45,114.46,43882.0
2018-08-08 10:15:00,114.47,114.51,114.46,114.49,43998.0,114.47,114.51,114.46,114.49,43998.0
2018-08-08 10:20:00,114.5,114.52,114.47,114.49,20002.0,114.5,114.52,114.47,114.49,20002.0
2018-08-08 10:25:00,114.49,114.49,114.46,114.48,23596.0,114.49,114.49,114.46,114.48,23596.0
2018-08-08 10:30:00,114.48,114.5,114.45,114.48,47516.0,114.48,114.5,114.45,114.48,47516.0
2018-08-08 10:35:00,114.48,114.5,114.41,114.43,49435.0,114.48,114.5,114.41,114.43,49435.0
2018-08-08 10:40:00,114.42,114.48,114.41,114.47,37295.0,114.42,114.48,114.41,114.47,37295.0
2018-08-08 10:45:00,114.47,114.47,114.43,114.45,20860.0,114.47,114.47,114.43,114.45,20860.0
2018-08-08 10:50:00,114.44,114.54,114.44,114.54,50523.0,114.44,114.54,114.44,114.54,50523.0
2018-08-08 10:55:00,114.54,114.61,114.52,114.59,37985.0,114.54,114.61,114.52,114.59,37985.0
2018-08-08 11:00:00,114.59,114.65,114.58,114.59,27539.0,114.59,114.65,114.58,114.59,27539.0
2018-08-08 11:05:00,114.59,114.59,114.54,114.55,16717.0,114.59,114.59,114.54,114.55,16717.0
2018-08-08 11:10:00,114.55,114.62,114.55,114.6,25958.0,114.55,114.62,114.55,114.6,25958.0
2018-08-08 11:15:00,114.6,114.62,114.59,114.6,8529.0,114.6,114.62,114.59,114.6,8529.0
2018-08-08 11:20:00,114.59,114.59,114.55,114.55,17210.0,114.59,114.59,114.55,114.55,17210.0
2018-08-08 11:25:00,114.55,114.57,114.53,114.54,17764.0,114.55,114.57,114.53,114.54,17764.0
2018-08-08 11:30:00,114.55,114.63,114.55,114.61,33634.0,114.55,114.63,114.55,114.61,33634.0
2018-08-08 11:35:00,114.62,114.62,114.53,114.54,20797.0,114.62,114.62,114.53,114.54,20797.0
2018-08-08 11:40:00,114.54,114.54,114.5,114.52,29361.0,114.54,114.54,114.5,114.52,29361.0
2018-08-08 11:45:00,114.51,114.52,114.48,114.5,13102.0,114.51,114.52,114.48,114.5,13102.0
2018-08-08 11:50:00,114.5,114.54,114.49,114.54,13278.0,114.5,114.54,114.49,114.54,13278.0
2018-08-08 11:55:00,114.54,114.57,114.53,114.56,23653.0,114.54,114.57,114.53,114.56,23653.0
2018-08-08 12:00:00,114.55,114.57,114.54,114.54,6652.0,114.55,114.57,114.54,114.54,6652.0
2018-08-08 12:05:00,114.55,114.57,114.54,114.56,8460.0,114.55,114.57,114.54,114.56,8460.0
2018-08-08 12:10:00,114.55,114.56,114.53,114.54,6017.0,114.55,114.56,114.53,114.54,6017.0
2018-08-08 12:15:00,114.54,114.59,114.54,114.58,9820.0,114.54,114.59,114.54,114.58,9820.0
2018-08-08 12:20:00,114.57,114.57,114.53,114.55,15646.0,114.57,114.57,114.53,114.55,15646.0
2018-08-08 12:25:00,114.55,114.56,114.53,114.55,6896.0,114.55,114.56,114.53,114.55,6896.0
2018-08-08 12:30:00,114.55,114.6,114.54,114.59,26492.0,114.55,114.6,114.54,114.59,26492.0
2018-08-08 12:35:00,114.6,114.6,114.53,114.54,16091.0,114.6,114.6,114.53,114.54,16091.0
2018-08-08 12:40:00,114.53,114.54,114.5,114.51,28813.0,114.53,114.54,114.5,114.51,28813.0
2018-08-08 12:45:00,114.51,114.51,114.49,114.5,13512.0,114.51,114.51,114.49,114.5,13512.0
2018-08-08 12:50:00,114.51,114.56,114.51,114.56,21826.0,114.51,114.56,114.51,114.56,21826.0
2018-08-08 12:55:00,114.55,114.67,114.54,114.66,34862.0,114.55,114.67,114.54,114.66,34862.0
2018-08-08 13:00:00,114.65,114.71,114.65,114.69,12959.0,114.65,114.71,114.65,114.69,12959.0
2018-08-08 13:05:00,114.69,114.82,114.68,114.81,55127.0,114.69,114.82,114.68,114.81,55127.0
2018-08-08 13:10:00,114.82,114.9,114.82,114.89,135654.0,114.82,114.9,114.82,114.89,135654.0
2018-08-08 13:15:00,114.9,114.95,114.86,114.91,82434.0,114.9,114.95,114.86,114.91,82434.0
2018-08-08 13:20:00,114.9,114.9,114.83,114.87,28390.0,114.9,114.9,114.83,114.87,28390.0
2018-08-08 13:25:00,114.87,114.91,114.84,114.87,283371.0,114.87,114.91,114.84,114.87,283371.0
2018-08-08 13:30:00,114.86,114.89,114.83,114.83,20445.0,114.86,114.89,114.83,114.83,20445.0
2018-08-08 13:35:00,114.82,114.84,114.76,114.76,22752.0,114.82,114.84,114.76,114.76,22752.0
2018-08-08 13:40:00,114.76,114.81,114.76,114.8,15029.0,114.76,114.81,114.76,114.8,15029.0
2018-08-08 13:45:00,114.8,114.83,114.79,114.81,28257.0,114.8,114.83,114.79,114.81,28257.0
2018-08-08 13:50:00,114.82,114.85,114.81,114.85,18259.0,114.82,114.85,114.81,114.85,18259.0
2018-08-08 13:55:00,114.85,114.95,114.85,114.94,42817.0,114.85,114.95,114.85,114.94,42817.0
2018-08-08 14:00:00,114.93,114.93,114.89,114.92,40357.0,114.93,114.93,114.89,114.92,40357.0
2018-08-08 14:05:00,114.92,114.95,114.9,114.91,47068.0,114.92,114.95,114.9,114.91,47068.0
2018-08-08 14:10:00,114.9,114.95,114.9,114.94,35055.0,114.9,114.95,114.9,114.94,35055.0
2018-08-08 14:15:00,114.94,114.95,114.89,114.9,10309.0,114.94,114.95,114.89,114.9,10309.0
2018-08-08 14:20:00,114.9,114.92,114.89,114.89,23936.0,114.9,114.92,114.89,114.89,23936.0
2018-08-08 14:25:00,114.89,114.91,114.88,114.89,7402.0,114.89,114.91,114.88,114.89,7402.0
2018-08-08 14:30:00,114.89,114.91,114.89,114.9,21469.0,114.89,114.91,114.89,114.9,21469.0
2018-08-08 14:35:00,114.9,114.9,114.85,114.87,24953.0,114.9,114.9,114.85,114.87,24953.0
2018-08-08 14:40:00,114.87,114.88,114.84,114.86,56867.0,114.87,114.88,114.84,114.86,56867.0
2018-08-08 14:45:00,114.86,114.86,114.83,114.84,23873.0,114.86,114.86,114.83,114.84,23873.0
2018-08-08 14:50:00,114.84,114.85,114.82,114.83,7428.0,114.84,114.85,114.82,114.83,7428.0
2018-08-08 14:55:00,114.83,114.85,114.82,114.85,7998.0,114.83,114.85,114.82,114.85,7998.0
2018-08-08 15:00:00,114.86,114.87,114.82,114.84,22152.0,114.86,114.87,114.82,114.84,22152.0
2018-08-08 15:05:00,114.83,114.85,114.81,114.84,56000.0,114.83,114.85,114.81,114.84,56000.0
2018-08-08 15:10:00,114.84,114.86,114.83,114.85,11589.0,114.84,114.86,114.83,114.85,11589.0
2018-08-08 15:15:00,114.85,114.87,114.85,114.86,15509.0,114.85,114.87,114.85,114.86,15509.0
2018-08-08 15:20:00,114.87,114.89,114.86,114.88,9234.0,114.87,114.89,114.86,114.88,9234.0
2018-08-08 15:25:00,114.88,114.9,114.87,114.87,15304.0,114.88,114.9,114.87,114.87,15304.0
2018-08-08 15:30:00,114.86,114.91,114.86,114.9,14013.0,114.86,114.91,114.86,114.9,14013.0
2018-08-08 15:35:00,114.91,114.92,114.89,114.9,19583.0,114.91,114.92,114.89,114.9,19583.0
2018-08-08 15:40:00,114.9,114.93,114.88,114.92,56672.0,114.9,114.93,114.88,114.92,56672.0
2018-08-08 15:45:00,114.92,114.92,114.9,114.91,55806.0,114.92,114.92,114.9,114.91,55806.0
2018-08-08 15:50:00,114.91,114.92,114.88,114.89,107121.0,114.91,114.92,114.88,114.89,107121.0
2018-08-08 15:55:00,114.89,114.91,114.88,114.91,95007.0,114.89,114.91,114.88,114.91,95007.0
2018-08-09 09:30:00,115.02,115.07,115.0,115.02,59649.0,115.02,115.07,115.0,115.02,59649.0
2018-08-09 09:35:00,115.01,115.01,114.93,114.95,67496.0,115.01,115.01,114.93,114.95,67496.0
2018-08-09 09:40:00,114.95,114.97,114.93,114.95,51197.0,114.95,114.97,114.93,114.95,51197.0
2018-08-09 09:45:00,114.95,114.98,114.93,114.96,16400.0,114.95,114.98,114.93,114.96,16400.0
2018-08-09 09:50:00,114.96,115.05,114.94,115.03,37446.0,114.96,115.05,114.94,115.03,37446.0
2018-08-09 09:55:00,115.03,115.03,115.0,115.03,10463.0,115.03,115.03,115.0,115.03,10463.0
2018-08-09 10:00:00,115.04,115.08,115.02,115.05,51526.0,115.04,115.08,115.02,115.05,51526.0
2018-08-09 10:05:00,115.06,115.08,115.04,115.07,27904.0,115.06,115.08,115.04,115.07,27904.0
2018-08-09 10:10:00,115.07,115.11,115.05,115.08,20330.0,115.07,115.11,115.05,115.08,20330.0
2018-08-09 10:15:00,115.08,115.12,115.08,115.11,59564.0,115.08,115.12,115.08,115.11,59564.0
2018-08-09 10:20:00,115.11,115.12,115.07,115.08,31911.0,115.11,115.12,115.07,115.08,31911.0
2018-08-09 10:25:00,115.08,115.09,115.06,115.08,27924.0,115.08,115.09,115.06,115.08,27924.0
2018-08-09 10:30:00,115.08,115.09,115.0,115.0,22529.0,115.08,115.09,115.0,115.0,22529.0
2018-08-09 10:35:00,115.0,115.01,114.95,114.96,54716.0,115.0,115.01,114.95,114.96,54716.0
2018-08-09 10:40:00,114.95,114.98,114.94,114.97,28881.0,114.95,114.98,114.94,114.97,28881.0
2018-08-09 10:45:00,114.96,114.98,114.94,114.97,46775.0,114.96,114.98,114.94,114.97,46775.0
2018-08-09 10:50:00,114.98,114.99,114.95,114.98,24625.0,114.98,114.99,114.95,114.98,24625.0
2018-08-09 10:55:00,114.97,114.98,114.9,114.93,31070.0,114.97,114.98,114.9,114.93,31070.0
2018-08-09 11:00:00,114.93,114.97,114.93,114.96,20883.0,114.93,114.97,114.93,114.96,20883.0
2018-08-09 11:05:00,114.97,114.98,114.94,114.95,16790.0,114.97,114.98,114.94,114.95,16790.0
2018-08-09 11:10:00,114.94,114.95,114.84,114.89,303223.0,114.94,114.95,114.84,114.89,303223.0
2018-08-09 11:15:00,114.9,114.91,114.88,114.9,29443.0,114.9,114.91,114.88,114.9,29443.0
2018-08-09 11:20:00,114.9,114.96,114.89,114.94,34873.0,114.9,114.96,114.89,114.94,34873.0
2018-08-09 11:25:00,114.93,114.98,114.91,114.96,10515.0,114.93,114.98,114.91,114.96,10515.0
2018-08-09 11:30:00,114.95,115.0,114.95,114.98,37615.0,114.95,115.0,114.95,114.98,37615.0
2018-08-09 11:35:00,114.98,114.99,114.95,114.96,29980.0,114.98,114.99,114.95,114.96,29980.0
2018-08-09 11:40:00,114.96,115.04,114.96,115.0,40684.0,114.96,115.04,114.96,115.0,40684.0
2018-08-09 11:45:00,115.0,115.0,114.96,114.98,23059.0,115.0,115.0,114.96,114.98,23059.0
2018-08-09 11:50:00,114.98,114.98,114.93,114.94,22356.0,114.98,114.98,114.93,114.94,22356.0
2018-08-09 11:55:00,114.94,114.99,114.93,114.94,219438.0,114.94,114.99,114.93,114.94,219438.0
2018-08-09 12:00:00,114.94,114.94,114.9,114.9,47977.0,114.94,114.94,114.9,114.9,47977.0
2018-08-09 12:05:00,114.9,114.9,114.88,114.88,13045.0,114.9,114.9,114.88,114.88,13045.0
2018-08-09 12:10:00,114.89,114.89,114.82,114.83,28439.0,114.89,114.89,114.82,114.83,28439.0
2018-08-09 12:15:00,114.84,114.86,114.8,114.84,48680.0,114.84,114.86,114.8,114.84,48680.0
2018-08-09 12:20:00,114.85,114.89,114.84,114.89,32356.0,114.85,114.89,114.84,114.89,32356.0
2018-08-09 12:25:00,114.88,114.92,114.88,114.89,157862.0,114.88,114.92,114.88,114.89,157862.0
2018-08-09 12:30:00,114.88,114.9,114.87,114.88,8810.0,114.88,114.9,114.87,114.88,8810.0
2018-08-09 12:35:00,114.88,114.89,114.87,114.88,8734.0,114.88,114.89,114.87,114.88,8734.0
2018-08-09 12:40:00,114.89,114.89,114.82,114.84,35753.0,114.89,114.89,114.82,114.84,35753.0
2018-08-09 12:45:00,114.84,114.89,114.83,114.88,20943.0,114.84,114.89,114.83,114.88,20943.0
2018-08-09 12:50:00,114.88,114.88,114.83,114.84,13167.0,114.88,114.88,114.83,114.84,13167.0
2018-08-09 12:55:00,114.84,114.85,114.81,114.82,4683.0,114.84,114.85,114.81,114.82,4683.0
2018-08-09 13:00:00,114.82,114.84,114.73,114.73,47702.0,114.82,114.84,114.73,114.73,47702.0
2018-08-09 13:05:00,114.72,114.73,114.69,114.7,32748.0,114.72,114.73,114.69,114.7,32748.0
2018-08-09 13:10:00,114.71,114.77,114.69,114.77,74578.0,114.71,114.77,114.69,114.77,74578.0
2018-08-09 13:15:00,114.77,114.77,114.74,114.75,17331.0,114.77,114.77,114.74,114.75,17331.0
2018-08-09 13:20:00,114.75,114.8,114.75,114.79,31293.0,114.75,114.8,114.75,114.79,31293.0
2018-08-09 13:25:00,114.79,114.83,114.78,114.79,116217.0,114.79,114.83,114.78,114.79,116217.0
2018-08-09 13:30:00,114.8,114.86,114.79,114.84,314838.0,114.8,114.86,114.79,114.84,314838.0
2018-08-09 13:35:00,114.84,114.84,114.8,114.8,22125.0,114.84,114.84,114.8,114.8,22125.0
2018-08-09 13:40:00,114.8,114.81,114.79,114.8,20659.0,114.8,114.81,114.79,114.8,20659.0
2018-08-09 13:45:00,114.8,114.86,114.8,114.84,10491.0,114.8,114.86,114.8,114.84,10491.0
2018-08-09 13:50:00,114.84,114.85,114.83,114.84,10214.0,114.84,114.85,114.83,114.84,10214.0
2018-08-09 13:55:00,114.84,114.85,114.83,114.84,4819.0,114.84,114.85,114.83,114.84,4819.0
2018-08-09 14:00:00,114.84,114.84,114.79,114.79,8876.0,114.84,114.84,114.79,114.79,8876.0
2018-08-09 14:05:00,114.8,114.8,114.78,114.79,8249.0,114.8,114.8,114.78,114.79,8249.0
2018-08-09 14:10:00,114.78,114.8,114.77,114.78,14486.0,114.78,114.8,114.77,114.78,14486.0
2018-08-09 14:15:00,114.78,114.78,114.76,114.76,8638.0,114.78,114.78,114.76,114.76,8638.0
2018-08-09 14:20:00,114.76,114.78,114.74,114.78,7978.0,114.76,114.78,114.74,114.78,7978.0
2018-08-09 14:25:00,114.78,114.79,114.77,114.77,4949.0,114.78,114.79,114.77,114.77,4949.0
2018-08-09 14:30:00,114.77,114.8,114.76,114.8,16471.0,114.77,114.8,114.76,114.8,16471.0
2018-08-09 14:35:00,114.81,114.83,114.8,114.82,13668.0,114.81,114.83,114.8,114.82,13668.0
2018-08-09 14:40:00,114.81,114.83,114.81,114.82,10303.0,114.81,114.83,114.81,114.82,10303.0
2018-08-09 14:45:00,114.81,114.82,114.79,114.79,19662.0,114.81,114.82,114.79,114.79,19662.0
2018-08-09 14:50:00,114.79,114.8,114.76,114.77,19247.0,114.79,114.8,114.76,114.77,19247.0
2018-08-09 14:55:00,114.77,114.8,114.76,114.8,17068.0,114.77,114.8,114.76,114.8,17068.0
2018-08-09 15:00:00,114.79,114.79,114.74,114.74,31065.0,114.79,114.79,114.74,114.74,31065.0
2018-08-09 15:05:00,114.74,114.75,114.7,114.71,14616.0,114.74,114.75,114.7,114.71,14616.0
2018-08-09 15:10:00,114.71,114.73,114.7,114.73,32460.0,114.71,114.73,114.7,114.73,32460.0
2018-08-09 15:15:00,114.72,114.74,114.71,114.72,32400.0,114.72,114.74,114.71,114.72,32400.0
2018-08-09 15:20:00,114.73,114.76,114.73,114.76,18925.0,114.73,114.76,114.73,114.76,18925.0
2018-08-09 15:25:00,114.77,114.78,114.75,114.78,12724.0,114.77,114.78,114.75,114.78,12724.0
2018-08-09 15:30:00,114.77,114.77,114.75,114.77,18473.0,114.77,114.77,114.75,114.77,18473.0
2018-08-09 15:35:00,114.76,114.79,114.76,114.78,15927.0,114.76,114.79,114.76,114.78,15927.0
2018-08-09 15:40:00,114.77,114.8,114.76,114.77,32615.0,114.77,114.8,114.76,114.77,32615.0
2018-08-09 15:45:00,114.76,114.76,114.73,114.73,30883.0,114.76,114.76,114.73,114.73,30883.0
2018-08-09 15:50:00,114.74,114.75,114.72,114.73,65944.0,114.74,114.75,114.72,114.73,65944.0
2018-08-09 15:55:00,114.72,114.75,114.71,114.74,84979.0,114.72,114.75,114.71,114.74,84979.0
2018-08-10 09:30:00,114.81,115.02,114.75,115.0,414816.0,114.81,115.02,114.75,115.0,414816.0
2018-08-10 09:35:00,115.0,115.05,114.97,115.01,111902.0,115.0,115.05,114.97,115.01,111902.0
2018-08-10 09:40:00,115.0,115.04,114.96,115.04,122952.0,115.0,115.04,114.96,115.04,122952.0
2018-08-10 09:45:00,115.04,115.08,115.02,115.08,85786.0,115.04,115.08,115.02,115.08,85786.0
2018-08-10 09:50:00,115.08,115.1,115.0,115.03,93528.0,115.08,115.1,115.0,115.03,93528.0
2018-08-10 09:55:00,115.04,115.05,114.97,115.02,81840.0,115.04,115.05,114.97,115.02,81840.0
2018-08-10 10:00:00,115.03,115.17,115.01,115.16,434281.0,115.03,115.17,115.01,115.16,434281.0
2018-08-10 10:05:00,115.16,115.23,115.1,115.19,763060.0,115.16,115.23,115.1,115.19,763060.0
2018-08-10 10:10:00,115.2,115.23,115.08,115.13,128754.0,115.2,115.23,115.08,115.13,128754.0
2018-08-10 10:15:00,115.13,115.14,115.09,115.14,99323.0,115.13,115.14,115.09,115.14,99323.0
2018-08-10 10:20:00,115.14,115.17,115.11,115.14,43704.0,115.14,115.17,115.11,115.14,43704.0
2018-08-10 10:25:00,115.14,115.15,115.05,115.09,111984.0,115.14,115.15,115.05,115.09,111984.0
2018-08-10 10:30:00,115.09,115.11,115.05,115.07,472686.0,115.09,115.11,115.05,115.07,472686.0
2018-08-10 10:35:00,115.06,115.12,115.02,115.1,46061.0,115.06,115.12,115.02,115.1,46061.0
2018-08-10 10:40:00,115.1,115.13,115.09,115.11,126487.0,115.1,115.13,115.09,115.11,126487.0
2018-08-10 10:45:00,115.11,115.17,115.1,115.16,180790.0,115.11,115.17,115.1,115.16,180790.0
2018-08-10 10:50:00,115.16,115.19,115.16,115.19,31752.0,115.16,115.19,115.16,115.19,31752.0
2018-08-10 10:55:00,115.18,115.19,115.14,115.17,64937.0,115.18,115.19,115.14,115.17,64937.0
2018-08-10 11:00:00,115.17,115.18,115.08,115.1,47825.0,115.17,115.18,115.08,115.1,47825.0
2018-08-10 11:05:00,115.11,115.14,115.1,115.11,31269.0,115.11,115.14,115.1,115.11,31269.0
2018-08-10 11:10:00,115.11,115.12,115.03,115.04,95541.0,115.11,115.12,115.03,115.04,95541.0
2018-08-10 11:15:00,115.03,115.05,114.98,115.03,170227.0,115.03,115.05,114.98,115.03,170227.0
2018-08-10 11:20:00,115.04,115.06,114.96,114.97,54892.0,115.04,115.06,114.96,114.97,54892.0
2018-08-10 11:25:00,114.97,114.98,114.88,114.94,99478.0,114.97,114.98,114.88,114.94,99478.0
2018-08-10 11:30:00,114.94,114.96,114.9,114.9,66397.0,114.94,114.96,114.9,114.9,66397.0
2018-08-10 11:35:00,114.9,114.9,114.87,114.88,32874.0,114.9,114.9,114.87,114.88,32874.0
2018-08-10 11:40:00,114.88,114.89,114.8,114.8,85665.0,114.88,114.89,114.8,114.8,85665.0
2018-08-10 11:45:00,114.79,114.84,114.72,114.76,111080.0,114.79,114.84,114.72,114.76,111080.0
2018-08-10 11:50:00,114.76,114.79,114.68,114.69,105661.0,114.76,114.79,114.68,114.69,105661.0
2018-08-10 11:55:00,114.68,114.8,114.68,114.76,119619.0,114.68,114.8,114.68,114.76,119619.0
2018-08-10 12:00:00,114.76,114.76,114.66,114.72,54255.0,114.76,114.76,114.66,114.72,54255.0
2018-08-10 12:05:00,114.72,114.76,114.7,114.75,86915.0,114.72,114.76,114.7,114.75,86915.0
2018-08-10 12:10:00,114.74,114.75,114.72,114.75,22402.0,114.74,114.75,114.72,114.75,22402.0
2018-08-10 12:15:00,114.75,114.76,114.71,114.73,25542.0,114.75,114.76,114.71,114.73,25542.0
2018-08-10 12:20:00,114.72,114.74,114.71,114.74,68342.0,114.72,114.74,114.71,114.74,68342.0
2018-08-10 12:25:00,114.74,114.83,114.73,114.79,27065.0,114.74,114.83,114.73,114.79,27065.0
2018-08-10 12:30:00,114.79,114.82,114.79,114.8,25850.0,114.79,114.82,114.79,114.8,25850.0
2018-08-10 12:35:00,114.79,114.8,114.73,114.73,47886.0,114.79,114.8,114.73,114.73,47886.0
2018-08-10 12:40:00,114.73,114.74,114.71,114.72,30434.0,114.73,114.74,114.71,114.72,30434.0
2018-08-10 12:45:00,114.72,114.72,114.63,114.67,80561.0,114.72,114.72,114.63,114.67,80561.0
2018-08-10 12:50:00,114.67,114.68,114.64,114.68,21622.0,114.67,114.68,114.64,114.68,21622.0
2018-08-10 12:55:00,114.67,114.72,114.67,114.72,43824.0,114.67,114.72,114.67,114.72,43824.0
2018-08-10 13:00:00,114.73,114.73,114.62,114.63,30233.0,114.73,114.73,114.62,114.63,30233.0
2018-08-10 13:05:00,114.63,114.68,114.63,114.67,13187.0,114.63,114.68,114.63,114.67,13187.0
2018-08-10 13:10:00,114.68,114.7,114.66,114.67,22734.0,114.68,114.7,114.66,114.67,22734.0
2018-08-10 13:15:00,114.66,114.68,114.64,114.66,17333.0,114.66,114.68,114.64,114.66,17333.0
2018-08-10 13:20:00,114.67,114.68,114.65,114.66,13363.0,114.67,114.68,114.65,114.66,13363.0
2018-08-10 13:25:00,114.65,114.69,114.6,114.69,49425.0,114.65,114.69,114.6,114.69,49425.0
2018-08-10 13:30:00,114.69,114.76,114.68,114.75,19813.0,114.69,114.76,114.68,114.75,19813.0
2018-08-10 13:35:00,114.75,114.76,114.72,114.73,32326.0,114.75,114.76,114.72,114.73,32326.0
2018-08-10 13:40:00,114.72,114.78,114.71,114.77,28251.0,114.72,114.78,114.71,114.77,28251.0
2018-08-10 13:45:00,114.77,114.79,114.76,114.77,13806.0,114.77,114.79,114.76,114.77,13806.0
2018-08-10 13:50:00,114.76,114.77,114.74,114.75,23555.0,114.76,114.77,114.74,114.75,23555.0
2018-08-10 13:55:00,114.75,114.76,114.73,114.73,34013.0,114.75,114.76,114.73,114.73,34013.0
2018-08-10 14:00:00,114.73,114.74,114.71,114.73,12368.0,114.73,114.74,114.71,114.73,12368.0
2018-08-10 14:05:00,114.73,114.74,114.71,114.73,15338.0,114.73,114.74,114.71,114.73,15338.0
2018-08-10 14:10:00,114.72,114.73,114.7,114.7,26995.0,114.72,114.73,114.7,114.7,26995.0
2018-08-10 14:15:00,114.71,114.74,114.7,114.71,40515.0,114.71,114.74,114.7,114.71,40515.0
2018-08-10 14:20:00,114.71,114.72,114.68,114.7,35046.0,114.71,114.72,114.68,114.7,35046.0
2018-08-10 14:25:00,114.69,114.73,114.69,114.73,12448.0,114.69,114.73,114.69,114.73,12448.0
2018-08-10 14:30:00,114.73,114.74,114.71,114.72,22310.0,114.73,114.74,114.71,114.72,22310.0
2018-08-10 14:35:00,114.72,114.72,114.68,114.69,30267.0,114.72,114.72,114.68,114.69,30267.0
2018-08-10 14:40:00,114.69,114.69,114.68,114.68,22778.0,114.69,114.69,114.68,114.68,22778.0
2018-08-10 14:45:00,114.68,114.71,114.67,114.71,22422.0,114.68,114.71,114.67,114.71,22422.0
2018-08-10 14:50:00,114.71,114.72,114.7,114.72,51778.0,114.71,114.72,114.7,114.72,51778.0
2018-08-10 14:55:00,114.73,114.77,114.73,114.74,32831.0,114.73,114.77,114.73,114.74,32831.0
2018-08-10 15:00:00,114.73,114.75,114.71,114.75,17864.0,114.73,114.75,114.71,114.75,17864.0
2018-08-10 15:05:00,114.75,114.75,114.69,114.7,19801.0,114.75,114.75,114.69,114.7,19801.0
2018-08-10 15:10:00,114.7,114.72,114.68,114.68,20178.0,114.7,114.72,114.68,114.68,20178.0
2018-08-10 15:15:00,114.68,114.68,114.62,114.62,44360.0,114.68,114.68,114.62,114.62,44360.0
2018-08-10 15:20:00,114.62,114.7,114.62,114.68,78775.0,114.62,114.7,114.62,114.68,78775.0
2018-08-10 15:25:00,114.68,114.69,114.63,114.66,30049.0,114.68,114.69,114.63,114.66,30049.0
2018-08-10 15:30:00,114.65,114.71,114.65,114.69,28096.0,114.65,114.71,114.65,114.69,28096.0
2018-08-10 15:35:00,114.69,114.7,114.66,114.69,22608.0,114.69,114.7,114.66,114.69,22608.0
2018-08-10 15:40:00,114.69,114.7,114.67,114.68,74325.0,114.69,114.7,114.67,114.68,74325.0
2018-08-10 15:45:00,114.68,114.71,114.68,114.69,51676.0,114.68,114.71,114.68,114.69,51676.0
2018-08-10 15:50:00,114.69,114.7,114.67,114.67,41098.0,114.69,114.7,114.67,114.67,41098.0
2018-08-10 15:55:00,114.68,114.69,114.64,114.69,122218.0,114.68,114.69,114.64,114.69,122218.0
2018-08-13 09:30:00,113.81,113.81,113.66,113.68,374817.0,113.81,113.81,113.66,113.68,374817.0
2018-08-13 09:35:00,113.68,113.69,113.64,113.69,99651.0,113.68,113.69,113.64,113.69,99651.0
2018-08-13 09:40:00,113.69,113.74,113.68,113.71,63853.0,113.69,113.74,113.68,113.71,63853.0
2018-08-13 09:45:00,113.7,113.72,113.65,113.72,114096.0,113.7,113.72,113.65,113.72,114096.0
2018-08-13 09:50:00,113.72,113.78,113.68,113.68,145273.0,113.72,113.78,113.68,113.68,145273.0
2018-08-13 09:55:00,113.68,113.69,113.59,113.59,58454.0,113.68,113.69,113.59,113.59,58454.0
2018-08-13 10:00:00,113.59,113.64,113.56,113.61,66359.0,113.59,113.64,113.56,113.61,66359.0
2018-08-13 10:05:00,113.61,113.61,113.54,113.56,83984.0,113.61,113.61,113.54,113.56,83984.0
2018-08-13 10:10:00,113.56,113.57,113.53,113.56,38764.0,113.56,113.57,113.53,113.56,38764.0
2018-08-13 10:15:00,113.55,113.62,113.53,113.59,66756.0,113.55,113.62,113.53,113.59,66756.0
2018-08-13 10:20:00,113.6,113.6,113.53,113.54,60981.0,113.6,113.6,113.53,113.54,60981.0
2018-08-13 10:25:00,113.55,113.57,113.48,113.5,355429.0,113.55,113.57,113.48,113.5,355429.0
2018-08-13 10:30:00,113.5,113.51,113.45,113.45,105115.0,113.5,113.51,113.45,113.45,105115.0
2018-08-13 10:35:00,113.45,113.48,113.42,113.47,74033.0,113.45,113.48,113.42,113.47,74033.0
2018-08-13 10:40:00,113.46,113.46,113.3,113.34,162320.0,113.46,113.46,113.3,113.34,162320.0
2018-08-13 10:45:00,113.34,113.37,113.32,113.34,69178.0,113.34,113.37,113.32,113.34,69178.0
2018-08-13 10:50:00,113.34,113.37,113.32,113.33,49774.0,113.34,113.37,113.32,113.33,49774.0
2018-08-13 10:55:00,113.34,113.38,113.32,113.37,51282.0,113.34,113.38,113.32,113.37,51282.0
2018-08-13 11:00:00,113.36,113.36,113.27,113.29,161316.0,113.36,113.36,113.27,113.29,161316.0
2018-08-13 11:05:00,113.29,113.31,113.25,113.25,100842.0,113.29,113.31,113.25,113.25,100842.0
2018-08-13 11:10:00,113.25,113.26,113.17,113.22,168657.0,113.25,113.26,113.17,113.22,168657.0
2018-08-13 11:15:00,113.22,113.27,113.22,113.27,141413.0,113.22,113.27,113.22,113.27,141413.0
2018-08-13 11:20:00,113.28,113.28,113.25,113.25,63362.0,113.28,113.28,113.25,113.25,63362.0
2018-08-13 11:25:00,113.25,113.29,113.25,113.26,35874.0,113.25,113.29,113.25,113.26,35874.0
2018-08-13 11:30:00,113.25,113.26,113.2,113.21,71415.0,113.25,113.26,113.2,113.21,71415.0
2018-08-13 11:35:00,113.21,113.31,113.06,113.3,448936.0,113.21,113.31,113.06,113.3,448936.0
2018-08-13 11:40:00,113.3,113.3,113.26,113.27,33847.0,113.3,113.3,113.26,113.27,33847.0
2018-08-13 11:45:00,113.27,113.29,113.25,113.27,30918.0,113.27,113.29,113.25,113.27,30918.0
2018-08-13 11:50:00,113.28,113.29,113.25,113.26,34258.0,113.28,113.29,113.25,113.26,34258.0
2018-08-13 11:55:00,113.26,113.27,113.24,113.26,30470.0,113.26,113.27,113.24,113.26,30470.0
2018-08-13 12:00:00,113.25,113.26,113.17,113.19,69259.0,113.25,113.26,113.17,113.19,69259.0
2018-08-13 12:05:00,113.19,113.2,113.11,113.12,61629.0,113.19,113.2,113.11,113.12,61629.0
2018-08-13 12:10:00,113.12,113.18,113.11,113.16,110010.0,113.12,113.18,113.11,113.16,110010.0
2018-08-13 12:15:00,113.16,113.17,113.12,113.15,48058.0,113.16,113.17,113.12,113.15,48058.0
2018-08-13 12:20:00,113.14,113.15,113.05,113.13,87339.0,113.14,113.15,113.05,113.13,87339.0
2018-08-13 12:25:00,113.14,113.2,113.13,113.2,95835.0,113.14,113.2,113.13,113.2,95835.0
2018-08-13 12:30:00,113.2,113.24,113.16,113.18,75517.0,113.2,113.24,113.16,113.18,75517.0
2018-08-13 12:35:00,113.17,113.18,113.1,113.13,92832.0,113.17,113.18,113.1,113.13,92832.0
2018-08-13 12:40:00,113.12,113.12,113.03,113.07,46555.0,113.12,113.12,113.03,113.07,46555.0
2018-08-13 12:45:00,113.07,113.08,113.0,113.0,102553.0,113.07,113.08,113.0,113.0,102553.0
2018-08-13 12:50:00,113.0,113.01,112.85,112.91,350023.0,113.0,113.01,112.85,112.91,350023.0
2018-08-13 12:55:00,112.91,113.0,112.9,112.98,70483.0,112.91,113.0,112.9,112.98,70483.0
2018-08-13 13:00:00,112.98,113.03,112.97,113.03,57165.0,112.98,113.03,112.97,113.03,57165.0
2018-08-13 13:05:00,113.02,113.1,113.0,113.04,144400.0,113.02,113.1,113.0,113.04,144400.0
2018-08-13 13:10:00,113.04,113.04,112.98,113.03,50518.0,113.04,113.04,112.98,113.03,50518.0
2018-08-13 13:15:00,113.04,113.05,112.97,112.98,125355.0,113.04,113.05,112.97,112.98,125355.0
2018-08-13 13:20:00,112.97,112.97,112.88,112.92,72866.0,112.97,112.97,112.88,112.92,72866.0
2018-08-13 13:25:00,112.92,112.96,112.83,112.87,111968.0,112.92,112.96,112.83,112.87,111968.0
2018-08-13 13:30:00,112.87,113.03,112.87,113.02,261867.0,112.87,113.03,112.87,113.02,261867.0
2018-08-13 13:35:00,113.03,113.04,113.01,113.01,48322.0,113.03,113.04,113.01,113.01,48322.0
2018-08-13 13:40:00,113.0,113.0,112.87,112.91,72740.0,113.0,113.0,112.87,112.91,72740.0
2018-08-13 13:45:00,112.91,112.95,112.89,112.89,39151.0,112.91,112.95,112.89,112.89,39151.0
2018-08-13 13:50:00,112.9,112.94,112.89,112.93,21431.0,112.9,112.94,112.89,112.93,21431.0
2018-08-13 13:55:00,112.93,112.99,112.92,112.99,48769.0,112.93,112.99,112.92,112.99,48769.0
2018-08-13 14:00:00,112.99,113.02,112.99,113.0,48881.0,112.99,113.02,112.99,113.0,48881.0
2018-08-13 14:05:00,113.0,113.03,113.0,113.01,24473.0,113.0,113.03,113.0,113.01,24473.0
2018-08-13 14:10:00,113.0,113.02,112.98,112.98,25060.0,113.0,113.02,112.98,112.98,25060.0
2018-08-13 14:15:00,112.98,113.0,112.97,112.97,33631.0,112.98,113.0,112.97,112.97,33631.0
2018-08-13 14:20:00,112.98,112.98,112.95,112.96,50057.0,112.98,112.98,112.95,112.96,50057.0
2018-08-13 14:25:00,112.96,112.96,112.87,112.88,51023.0,112.96,112.96,112.87,112.88,51023.0
2018-08-13 14:30:00,112.88,112.91,112.86,112.91,26094.0,112.88,112.91,112.86,112.91,26094.0
2018-08-13 14:35:00,112.9,112.98,112.89,112.96,59735.0,112.9,112.98,112.89,112.96,59735.0
2018-08-13 14:40:00,112.96,113.0,112.95,113.0,15434.0,112.96,113.0,112.95,113.0,15434.0
2018-08-13 14:45:00,113.0,113.0,112.97,112.99,31388.0,113.0,113.0,112.97,112.99,31388.0
2018-08-13 14:50:00,112.99,113.02,112.98,113.02,30910.0,112.99,113.02,112.98,113.02,30910.0
2018-08-13 14:55:00,113.02,113.03,112.97,113.0,48225.0,113.02,113.03,112.97,113.0,48225.0
2018-08-13 15:00:00,112.99,113.07,112.97,113.07,63559.0,112.99,113.07,112.97,113.07,63559.0
2018-08-13 15:05:00,113.07,113.11,113.04,113.05,70830.0,113.07,113.11,113.04,113.05,70830.0
2018-08-13 15:10:00,113.05,113.1,113.05,113.07,62542.0,113.05,113.1,113.05,113.07,62542.0
2018-08-13 15:15:00,113.07,113.07,113.04,113.06,66674.0,113.07,113.07,113.04,113.06,66674.0
2018-08-13 15:20:00,113.07,113.08,113.05,113.06,64231.0,113.07,113.08,113.05,113.06,64231.0
2018-08-13 15:25:00,113.06,113.06,112.98,113.06,159936.0,113.06,113.06,112.98,113.06,159936.0
2018-08-13 15:30:00,113.05,113.08,113.04,113.08,147959.0,113.05,113.08,113.04,113.08,147959.0
2018-08-13 15:35:00,113.08,113.1,113.07,113.09,62968.0,113.08,113.1,113.07,113.09,62968.0
2018-08-13 15:40:00,113.09,113.12,113.08,113.1,98226.0,113.09,113.12,113.08,113.1,98226.0
2018-08-13 15:45:00,113.1,113.11,113.07,113.07,131248.0,113.1,113.11,113.07,113.07,131248.0
2018-08-13 15:50:00,113.07,113.08,112.99,112.99,186318.0,113.07,113.08,112.99,112.99,186318.0
2018-08-13 15:55:00,112.99,113.02,112.97,112.98,438243.0,112.99,113.02,112.97,112.98,438243.0
2018-08-14 09:30:00,113.25,113.36,113.24,113.29,218548.0,113.25,113.36,113.24,113.29,218548.0
2018-08-14 09:35:00,113.29,113.29,113.21,113.22,80876.0,113.29,113.29,113.21,113.22,80876.0
2018-08-14 09:40:00,113.23,113.37,113.23,113.31,75501.0,113.23,113.37,113.23,113.31,75501.0
2018-08-14 09:45:00,113.32,113.34,113.28,113.3,87424.0,113.32,113.34,113.28,113.3,87424.0
2018-08-14 09:50:00,113.31,113.35,113.29,113.34,144392.0,113.31,113.35,113.29,113.34,144392.0
2018-08-14 09:55:00,113.35,113.36,113.29,113.32,23759.0,113.35,113.36,113.29,113.32,23759.0
2018-08-14 10:00:00,113.32,113.39,113.32,113.33,122009.0,113.32,113.39,113.32,113.33,122009.0
2018-08-14 10:05:00,113.33,113.35,113.28,113.29,51245.0,113.33,113.35,113.28,113.29,51245.0
2018-08-14 10:10:00,113.29,113.31,113.27,113.3,38081.0,113.29,113.31,113.27,113.3,38081.0
2018-08-14 10:15:00,113.3,113.36,113.29,113.35,36924.0,113.3,113.36,113.29,113.35,36924.0
2018-08-14 10:20:00,113.35,113.4,113.35,113.39,101269.0,113.35,113.4,113.35,113.39,101269.0
2018-08-14 10:25:00,113.39,113.43,113.39,113.41,55166.0,113.39,113.43,113.39,113.41,55166.0
2018-08-14 10:30:00,113.42,113.44,113.38,113.39,45277.0,113.42,113.44,113.38,113.39,45277.0
2018-08-14 10:35:00,113.39,113.42,113.36,113.41,55678.0,113.39,113.42,113.36,113.41,55678.0
2018-08-14 10:40:00,113.41,113.44,113.39,113.41,42190.0,113.41,113.44,113.39,113.41,42190.0
2018-08-14 10:45:00,113.41,113.44,113.38,113.44,52462.0,113.41,113.44,113.38,113.44,52462.0
2018-08-14 10:50:00,113.44,113.48,113.42,113.43,70055.0,113.44,113.48,113.42,113.43,70055.0
2018-08-14 10:55:00,113.43,113.44,113.38,113.41,46154.0,113.43,113.44,113.38,113.41,46154.0
2018-08-14 11:00:00,113.41,113.42,113.36,113.4,61731.0,113.41,113.42,113.36,113.4,61731.0
2018-08-14 11:05:00,113.4,113.41,113.35,113.35,40705.0,113.4,113.41,113.35,113.35,40705.0
2018-08-14 11:10:00,113.36,113.38,113.34,113.38,53443.0,113.36,113.38,113.34,113.38,53443.0
2018-08-14 11:15:00,113.37,113.38,113.26,113.32,60492.0,113.37,113.38,113.26,113.32,60492.0
2018-08-14 11:20:00,113.31,113.37,113.3,113.35,76169.0,113.31,113.37,113.3,113.35,76169.0
2018-08-14 11:25:00,113.35,113.35,113.3,113.33,58625.0,113.35,113.35,113.3,113.33,58625.0
2018-08-14 11:30:00,113.34,113.35,113.24,113.3,62985.0,113.34,113.35,113.24,113.3,62985.0
2018-08-14 11:35:00,113.29,113.34,113.29,113.3,21661.0,113.29,113.34,113.29,113.3,21661.0
2018-08-14 11:40:00,113.29,113.32,113.27,113.29,32801.0,113.29,113.32,113.27,113.29,32801.0
2018-08-14 11:45:00,113.28,113.31,113.27,113.29,35607.0,113.28,113.31,113.27,113.29,35607.0
2018-08-14 11:50:00,113.29,113.3,113.27,113.29,37546.0,113.29,113.3,113.27,113.29,37546.0
2018-08-14 11:55:00,113.29,113.3,113.27,113.28,27721.0,113.29,113.3,113.27,113.28,27721.0
2018-08-14 12:00:00,113.28,113.3,113.22,113.25,43857.0,113.28,113.3,113.22,113.25,43857.0
2018-08-14 12:05:00,113.24,113.28,113.24,113.25,79180.0,113.24,113.28,113.24,113.25,79180.0
2018-08-14 12:10:00,113.26,113.26,113.21,113.21,36167.0,113.26,113.26,113.21,113.21,36167.0
2018-08-14 12:15:00,113.22,113.22,113.15,113.19,59855.0,113.22,113.22,113.15,113.19,59855.0
2018-08-14 12:20:00,113.19,113.2,113.13,113.15,37534.0,113.19,113.2,113.13,113.15,37534.0
2018-08-14 12:25:00,113.15,113.19,113.14,113.16,18573.0,113.15,113.19,113.14,113.16,18573.0
2018-08-14 12:30:00,113.17,113.17,113.13,113.15,32639.0,113.17,113.17,113.13,113.15,32639.0
2018-08-14 12:35:00,113.14,113.17,113.13,113.14,30919.0,113.14,113.17,113.13,113.14,30919.0
2018-08-14 12:40:00,113.13,113.14,113.05,113.05,85957.0,113.13,113.14,113.05,113.05,85957.0
2018-08-14 12:45:00,113.05,113.1,113.02,113.03,189469.0,113.05,113.1,113.02,113.03,189469.0
2018-08-14 12:50:00,113.03,113.04,112.97,112.97,94048.0,113.03,113.04,112.97,112.97,94048.0
2018-08-14 12:55:00,112.98,113.01,112.97,113.0,321964.0,112.98,113.01,112.97,113.0,321964.0
2018-08-14 13:00:00,112.99,113.02,112.91,112.93,404731.0,112.99,113.02,112.91,112.93,404731.0
2018-08-14 13:05:00,112.94,112.97,112.84,112.97,148953.0,112.94,112.97,112.84,112.97,148953.0
2018-08-14 13:10:00,112.95,113.03,112.92,113.0,304359.0,112.95,113.03,112.92,113.0,304359.0
2018-08-14 13:15:00,113.0,113.02,112.98,113.01,95761.0,113.0,113.02,112.98,113.01,95761.0
2018-08-14 13:20:00,113.01,113.03,112.99,113.02,28038.0,113.01,113.03,112.99,113.02,28038.0
2018-08-14 13:25:00,113.01,113.06,112.98,113.0,90316.0,113.01,113.06,112.98,113.0,90316.0
2018-08-14 13:30:00,113.0,113.01,112.96,113.0,37682.0,113.0,113.01,112.96,113.0,37682.0
2018-08-14 13:35:00,113.01,113.06,113.0,113.05,51980.0,113.01,113.06,113.0,113.05,51980.0
2018-08-14 13:40:00,113.05,113.06,113.03,113.04,46832.0,113.05,113.06,113.03,113.04,46832.0
2018-08-14 13:45:00,113.04,113.05,112.98,113.04,830938.0,113.04,113.05,112.98,113.04,830938.0
2018-08-14 13:50:00,113.03,113.04,112.98,113.01,39921.0,113.03,113.04,112.98,113.01,39921.0
2018-08-14 13:55:00,113.02,113.05,113.01,113.01,27497.0,113.02,113.05,113.01,113.01,27497.0
2018-08-14 14:00:00,113.01,113.03,113.0,113.0,25423.0,113.01,113.03,113.0,113.0,25423.0
2018-08-14 14:05:00,113.01,113.03,113.0,113.02,50376.0,113.01,113.03,113.0,113.02,50376.0
2018-08-14 14:10:00,113.01,113.03,112.98,113.01,26199.0,113.01,113.03,112.98,113.01,26199.0
2018-08-14 14:15:00,113.01,113.02,113.0,113.0,17701.0,113.01,113.02,113.0,113.0,17701.0
2018-08-14 14:20:00,113.01,113.03,112.99,113.0,57792.0,113.01,113.03,112.99,113.0,57792.0
2018-08-14 14:25:00,113.01,113.03,112.99,113.0,10357.0,113.01,113.03,112.99,113.0,10357.0
2018-08-14 14:30:00,113.0,113.03,113.0,113.01,27619.0,113.0,113.03,113.0,113.01,27619.0
2018-08-14 14:35:00,113.02,113.06,113.0,113.06,35715.0,113.02,113.06,113.0,113.06,35715.0
2018-08-14 14:40:00,113.05,113.06,113.03,113.05,10876.0,113.05,113.06,113.03,113.05,10876.0
2018-08-14 14:45:00,113.06,113.07,113.05,113.07,33117.0,113.06,113.07,113.05,113.07,33117.0
2018-08-14 14:50:00,113.07,113.09,113.06,113.08,33554.0,113.07,113.09,113.06,113.08,33554.0
2018-08-14 14:55:00,113.08,113.12,113.06,113.07,60625.0,113.08,113.12,113.06,113.07,60625.0
2018-08-14 15:00:00,113.06,113.1,113.06,113.09,24428.0,113.06,113.1,113.06,113.09,24428.0
2018-08-14 15:05:00,113.09,113.1,113.08,113.09,28608.0,113.09,113.1,113.08,113.09,28608.0
2018-08-14 15:10:00,113.09,113.1,113.08,113.09,41336.0,113.09,113.1,113.08,113.09,41336.0
2018-08-14 15:15:00,113.1,113.1,113.08,113.09,26940.0,113.1,113.1,113.08,113.09,26940.0
2018-08-14 15:20:00,113.09,113.11,113.09,113.1,29574.0,113.09,113.11,113.09,113.1,29574.0
2018-08-14 15:25:00,113.1,113.11,113.09,113.09,23425.0,113.1,113.11,113.09,113.09,23425.0
2018-08-14 15:30:00,113.1,113.11,113.09,113.1,52775.0,113.1,113.11,113.09,113.1,52775.0
2018-08-14 15:35:00,113.11,113.11,113.08,113.08,34359.0,113.11,113.11,113.08,113.08,34359.0
2018-08-14 15:40:00,113.08,113.08,113.05,113.05,57990.0,113.08,113.08,113.05,113.05,57990.0
2018-08-14 15:45:00,113.05,113.06,113.02,113.02,41033.0,113.05,113.06,113.02,113.02,41033.0
2018-08-14 15:50:00,113.02,113.06,113.01,113.04,86499.0,113.02,113.06,113.01,113.04,86499.0
2018-08-14 15:55:00,113.05,113.08,113.02,113.06,157516.0,113.05,113.08,113.02,113.06,157516.0
2018-08-15 09:30:00,112.17,112.18,112.07,112.12,414754.0,112.17,112.18,112.07,112.12,414754.0
2018-08-15 09:35:00,112.13,112.13,111.96,111.96,184305.0,112.13,112.13,111.96,111.96,184305.0
2018-08-15 09:40:00,111.96,111.96,111.83,111.84,220448.0,111.96,111.96,111.83,111.84,220448.0
2018-08-15 09:45:00,111.83,111.9,111.79,111.79,341953.0,111.83,111.9,111.79,111.79,341953.0
2018-08-15 09:50:00,111.8,111.86,111.72,111.77,425420.0,111.8,111.86,111.72,111.77,425420.0
2018-08-15 09:55:00,111.77,111.88,111.75,111.82,134154.0,111.77,111.88,111.75,111.82,134154.0
2018-08-15 10:00:00,111.82,111.93,111.78,111.9,253269.0,111.82,111.93,111.78,111.9,253269.0
2018-08-15 10:05:00,111.9,111.91,111.81,111.9,161859.0,111.9,111.91,111.81,111.9,161859.0
2018-08-15 10:10:00,111.91,111.95,111.86,111.88,106567.0,111.91,111.95,111.86,111.88,106567.0
2018-08-15 10:15:00,111.88,112.01,111.84,111.97,280502.0,111.88,112.01,111.84,111.97,280502.0
2018-08-15 10:20:00,111.98,112.03,111.96,112.03,306944.0,111.98,112.03,111.96,112.03,306944.0
2018-08-15 10:25:00,112.03,112.04,111.96,111.99,116126.0,112.03,112.04,111.96,111.99,116126.0
2018-08-15 10:30:00,111.98,112.06,111.95,112.04,176237.0,111.98,112.06,111.95,112.04,176237.0
2018-08-15 10:35:00,112.04,112.04,111.95,111.97,102516.0,112.04,112.04,111.95,111.97,102516.0
2018-08-15 10:40:00,111.96,112.03,111.91,111.92,91720.0,111.96,112.03,111.91,111.92,91720.0
2018-08-15 10:45:00,111.92,111.93,111.78,111.81,133518.0,111.92,111.93,111.78,111.81,133518.0
2018-08-15 10:50:00,111.8,111.8,111.69,111.7,185786.0,111.8,111.8,111.69,111.7,185786.0
2018-08-15 10:55:00,111.69,111.74,111.57,111.62,179555.0,111.69,111.74,111.57,111.62,179555.0
2018-08-15 11:00:00,111.62,111.69,111.61,111.67,151231.0,111.62,111.69,111.61,111.67,151231.0
2018-08-15 11:05:00,111.68,111.82,111.66,111.82,138847.0,111.68,111.82,111.66,111.82,138847.0
2018-08-15 11:10:00,111.82,111.83,111.66,111.69,199065.0,111.82,111.83,111.66,111.69,199065.0
2018-08-15 11:15:00,111.7,111.72,111.63,111.63,175399.0,111.7,111.72,111.63,111.63,175399.0
2018-08-15 11:20:00,111.62,111.66,111.6,111.63,98844.0,111.62,111.66,111.6,111.63,98844.0
2018-08-15 11:25:00,111.63,111.7,111.62,111.63,78954.0,111.63,111.7,111.62,111.63,78954.0
2018-08-15 11:30:00,111.62,111.63,111.43,111.47,184382.0,111.62,111.63,111.43,111.47,184382.0
2018-08-15 11:35:00,111.46,111.51,111.42,111.43,106503.0,111.46,111.51,111.42,111.43,106503.0
2018-08-15 11:40:00,111.42,111.47,111.41,111.42,83824.0,111.42,111.47,111.41,111.42,83824.0
2018-08-15 11:45:00,111.43,111.5,111.42,111.47,93576.0,111.43,111.5,111.42,111.47,93576.0
2018-08-15 11:50:00,111.47,111.51,111.4,111.42,92022.0,111.47,111.51,111.4,111.42,92022.0
2018-08-15 11:55:00,111.43,111.45,111.36,111.38,61178.0,111.43,111.45,111.36,111.38,61178.0
2018-08-15 12:00:00,111.38,111.4,111.3,111.3,185834.0,111.38,111.4,111.3,111.3,185834.0
2018-08-15 12:05:00,111.31,111.4,111.3,111.38,110052.0,111.31,111.4,111.3,111.38,110052.0
2018-08-15 12:10:00,111.38,111.44,111.35,111.37,52497.0,111.38,111.44,111.35,111.37,52497.0
2018-08-15 12:15:00,111.37,111.39,111.34,111.34,63841.0,111.37,111.39,111.34,111.34,63841.0
2018-08-15 12:20:00,111.34,111.39,111.32,111.38,90148.0,111.34,111.39,111.32,111.38,90148.0
2018-08-15 12:25:00,111.38,111.5,111.37,111.49,128949.0,111.38,111.5,111.37,111.49,128949.0
2018-08-15 12:30:00,111.49,111.53,111.46,111.49,94901.0,111.49,111.53,111.46,111.49,94901.0
2018-08-15 12:35:00,111.49,111.54,111.46,111.51,64063.0,111.49,111.54,111.46,111.51,64063.0
2018-08-15 12:40:00,111.51,111.54,111.49,111.53,100025.0,111.51,111.54,111.49,111.53,100025.0
2018-08-15 12:45:00,111.52,111.52,111.43,111.44,103439.0,111.52,111.52,111.43,111.44,103439.0
2018-08-15 12:50:00,111.44,111.45,111.42,111.45,60379.0,111.44,111.45,111.42,111.45,60379.0
2018-08-15 12:55:00,111.45,111.5,111.44,111.45,42670.0,111.45,111.5,111.44,111.45,42670.0
2018-08-15 13:00:00,111.46,111.47,111.37,111.39,55686.0,111.46,111.47,111.37,111.39,55686.0
2018-08-15 13:05:00,111.39,111.46,111.38,111.43,59071.0,111.39,111.46,111.38,111.43,59071.0
2018-08-15 13:10:00,111.43,111.43,111.32,111.33,81603.0,111.43,111.43,111.32,111.33,81603.0
2018-08-15 13:15:00,111.32,111.32,111.23,111.26,122332.0,111.32,111.32,111.23,111.26,122332.0
2018-08-15 13:20:00,111.25,111.46,111.25,111.44,124816.0,111.25,111.46,111.25,111.44,124816.0
2018-08-15 13:25:00,111.44,111.57,111.42,111.56,139326.0,111.44,111.57,111.42,111.56,139326.0
2018-08-15 13:30:00,111.56,111.62,111.55,111.61,66386.0,111.56,111.62,111.55,111.61,66386.0
2018-08-15 13:35:00,111.6,111.61,111.53,111.53,57716.0,111.6,111.61,111.53,111.53,57716.0
2018-08-15 13:40:00,111.53,111.57,111.5,111.56,51444.0,111.53,111.57,111.5,111.56,51444.0
2018-08-15 13:45:00,111.56,111.59,111.51,111.52,36649.0,111.56,111.59,111.51,111.52,36649.0
2018-08-15 13:50:00,111.52,111.52,111.49,111.51,29218.0,111.52,111.52,111.49,111.51,29218.0
2018-08-15 13:55:00,111.52,111.54,111.5,111.51,27927.0,111.52,111.54,111.5,111.51,27927.0
2018-08-15 14:00:00,111.5,111.51,111.48,111.49,63053.0,111.5,111.51,111.48,111.49,63053.0
2018-08-15 14:05:00,111.5,111.5,111.46,111.47,46321.0,111.5,111.5,111.46,111.47,46321.0
2018-08-15 14:10:00,111.47,111.5,111.46,111.46,34480.0,111.47,111.5,111.46,111.46,34480.0
2018-08-15 14:15:00,111.47,111.5,111.45,111.47,42781.0,111.47,111.5,111.45,111.47,42781.0
2018-08-15 14:20:00,111.47,111.48,111.45,111.46,30650.0,111.47,111.48,111.45,111.46,30650.0
2018-08-15 14:25:00,111.47,111.48,111.45,111.47,47877.0,111.47,111.48,111.45,111.47,47877.0
2018-08-15 14:30:00,111.48,111.51,111.46,111.49,57785.0,111.48,111.51,111.46,111.49,57785.0
2018-08-15 14:35:00,111.49,111.51,111.47,111.5,56745.0,111.49,111.51,111.47,111.5,56745.0
2018-08-15 14:40:00,111.51,111.51,111.47,111.48,32338.0,111.51,111.51,111.47,111.48,32338.0
2018-08-15 14:45:00,111.48,111.5,111.46,111.47,32917.0,111.48,111.5,111.46,111.47,32917.0
2018-08-15 14:50:00,111.46,111.48,111.43,111.44,33328.0,111.46,111.48,111.43,111.44,33328.0
2018-08-15 14:55:00,111.44,111.44,111.4,111.41,43386.0,111.44,111.44,111.4,111.41,43386.0
2018-08-15 15:00:00,111.41,111.48,111.41,111.46,54111.0,111.41,111.48,111.41,111.46,54111.0
2018-08-15 15:05:00,111.46,111.46,111.42,111.44,57055.0,111.46,111.46,111.42,111.44,57055.0
2018-08-15 15:10:00,111.43,111.43,111.38,111.38,80265.0,111.43,111.43,111.38,111.38,80265.0
2018-08-15 15:15:00,111.39,111.39,111.36,111.38,41026.0,111.39,111.39,111.36,111.38,41026.0
2018-08-15 15:20:00,111.38,111.38,111.3,111.32,93425.0,111.38,111.38,111.3,111.32,93425.0
2018-08-15 15:25:00,111.32,111.32,111.25,111.26,69396.0,111.32,111.32,111.25,111.26,69396.0
2018-08-15 15:30:00,111.26,111.29,111.23,111.23,135708.0,111.26,111.29,111.23,111.23,135708.0
2018-08-15 15:35:00,111.23,111.23,111.15,111.16,150833.0,111.23,111.23,111.15,111.16,150833.0
2018-08-15 15:40:00,111.17,111.17,111.1,111.1,215017.0,111.17,111.17,111.1,111.1,215017.0
2018-08-15 15:45:00,111.1,111.15,111.06,111.13,241211.0,111.1,111.15,111.06,111.13,241211.0
2018-08-15 15:50:00,111.14,111.2,111.1,111.19,271670.0,111.14,111.2,111.1,111.19,271670.0
2018-08-15 15:55:00,111.19,111.22,111.15,111.21,390506.0,111.19,111.22,111.15,111.21,390506.0
2018-08-16 09:30:00,111.46,111.52,111.45,111.5,186487.0,111.46,111.52,111.45,111.5,186487.0
2018-08-16 09:35:00,111.5,111.62,111.5,111.6,226433.0,111.5,111.62,111.5,111.6,226433.0
2018-08-16 09:40:00,111.59,111.64,111.57,111.62,149691.0,111.59,111.64,111.57,111.62,149691.0
2018-08-16 09:45:00,111.63,111.68,111.62,111.65,267861.0,111.63,111.68,111.62,111.65,267861.0
2018-08-16 09:50:00,111.66,111.82,111.64,111.73,273781.0,111.66,111.82,111.64,111.73,273781.0
2018-08-16 09:55:00,111.73,111.81,111.71,111.72,98341.0,111.73,111.81,111.71,111.72,98341.0
2018-08-16 10:00:00,111.72,111.74,111.63,111.64,135559.0,111.72,111.74,111.63,111.64,135559.0
2018-08-16 10:05:00,111.64,111.72,111.63,111.63,49370.0,111.64,111.72,111.63,111.63,49370.0
2018-08-16 10:10:00,111.62,111.64,111.55,111.58,46695.0,111.62,111.64,111.55,111.58,46695.0
2018-08-16 10:15:00,111.58,111.6,111.49,111.57,149091.0,111.58,111.6,111.49,111.57,149091.0
2018-08-16 10:20:00,111.57,111.65,111.57,111.64,97324.0,111.57,111.65,111.57,111.64,97324.0
2018-08-16 10:25:00,111.63,111.71,111.61,111.7,95814.0,111.63,111.71,111.61,111.7,95814.0
2018-08-16 10:30:00,111.71,111.74,111.63,111.73,332264.0,111.71,111.74,111.63,111.73,332264.0
2018-08-16 10:35:00,111.73,111.77,111.71,111.74,57481.0,111.73,111.77,111.71,111.74,57481.0
2018-08-16 10:40:00,111.74,111.79,111.74,111.78,97645.0,111.74,111.79,111.74,111.78,97645.0
2018-08-16 10:45:00,111.78,111.8,111.72,111.78,93714.0,111.78,111.8,111.72,111.78,93714.0
2018-08-16 10:50:00,111.78,111.79,111.7,111.7,47073.0,111.78,111.79,111.7,111.7,47073.0
2018-08-16 10:55:00,111.71,111.72,111.67,111.7,36169.0,111.71,111.72,111.67,111.7,36169.0
2018-08-16 11:00:00,111.68,111.77,111.68,111.74,78945.0,111.68,111.77,111.68,111.74,78945.0
2018-08-16 11:05:00,111.73,111.82,111.73,111.81,67531.0,111.73,111.82,111.73,111.81,67531.0
2018-08-16 11:10:00,111.82,111.88,111.77,111.84,85470.0,111.82,111.88,111.77,111.84,85470.0
2018-08-16 11:15:00,111.84,111.85,111.74,111.74,84046.0,111.84,111.85,111.74,111.74,84046.0
2018-08-16 11:20:00,111.73,111.76,111.7,111.7,45313.0,111.73,111.76,111.7,111.7,45313.0
2018-08-16 11:25:00,111.7,111.76,111.7,111.71,30217.0,111.7,111.76,111.7,111.71,30217.0
2018-08-16 11:30:00,111.71,111.71,111.61,111.62,99670.0,111.71,111.71,111.61,111.62,99670.0
2018-08-16 11:35:00,111.61,111.65,111.61,111.62,29272.0,111.61,111.65,111.61,111.62,29272.0
2018-08-16 11:40:00,111.61,111.66,111.61,111.65,26039.0,111.61,111.66,111.61,111.65,26039.0
2018-08-16 11:45:00,111.66,111.66,111.61,111.66,35702.0,111.66,111.66,111.61,111.66,35702.0
2018-08-16 11:50:00,111.66,111.69,111.62,111.64,38701.0,111.66,111.69,111.62,111.64,38701.0
2018-08-16 11:55:00,111.64,111.68,111.63,111.66,19238.0,111.64,111.68,111.63,111.66,19238.0
2018-08-16 12:00:00,111.65,111.68,111.59,111.6,47205.0,111.65,111.68,111.59,111.6,47205.0
2018-08-16 12:05:00,111.59,111.61,111.56,111.6,66871.0,111.59,111.61,111.56,111.6,66871.0
2018-08-16 12:10:00,111.6,111.64,111.57,111.62,43418.0,111.6,111.64,111.57,111.62,43418.0
2018-08-16 12:15:00,111.62,111.63,111.6,111.61,15014.0,111.62,111.63,111.6,111.61,15014.0
2018-08-16 12:20:00,111.6,111.62,111.59,111.61,20913.0,111.6,111.62,111.59,111.61,20913.0
2018-08-16 12:25:00,111.62,111.62,111.56,111.59,67689.0,111.62,111.62,111.56,111.59,67689.0
2018-08-16 12:30:00,111.59,111.7,111.58,111.66,45507.0,111.59,111.7,111.58,111.66,45507.0
2018-08-16 12:35:00,111.66,111.66,111.59,111.59,31544.0,111.66,111.66,111.59,111.59,31544.0
2018-08-16 12:40:00,111.58,111.58,111.41,111.43,122205.0,111.58,111.58,111.41,111.43,122205.0
2018-08-16 12:45:00,111.41,111.48,111.41,111.46,87567.0,111.41,111.48,111.41,111.46,87567.0
2018-08-16 12:50:00,111.45,111.47,111.4,111.47,84920.0,111.45,111.47,111.4,111.47,84920.0
2018-08-16 12:55:00,111.46,111.52,111.43,111.5,34718.0,111.46,111.52,111.43,111.5,34718.0
2018-08-16 13:00:00,111.49,111.49,111.39,111.42,93192.0,111.49,111.49,111.39,111.42,93192.0
2018-08-16 13:05:00,111.43,111.44,111.39,111.43,23302.0,111.43,111.44,111.39,111.43,23302.0
2018-08-16 13:10:00,111.43,111.45,111.4,111.44,67941.0,111.43,111.45,111.4,111.44,67941.0
2018-08-16 13:15:00,111.44,111.44,111.37,111.39,78108.0,111.44,111.44,111.37,111.39,78108.0
2018-08-16 13:20:00,111.4,111.44,111.39,111.39,160609.0,111.4,111.44,111.39,111.39,160609.0
2018-08-16 13:25:00,111.39,111.45,111.34,111.42,159880.0,111.39,111.45,111.34,111.42,159880.0
2018-08-16 13:30:00,111.42,111.45,111.4,111.45,30089.0,111.42,111.45,111.4,111.45,30089.0
2018-08-16 13:35:00,111.45,111.51,111.44,111.49,57200.0,111.45,111.51,111.44,111.49,57200.0
2018-08-16 13:40:00,111.49,111.5,111.44,111.46,22253.0,111.49,111.5,111.44,111.46,22253.0
2018-08-16 13:45:00,111.46,111.46,111.27,111.27,133696.0,111.46,111.46,111.27,111.27,133696.0
2018-08-16 13:50:00,111.28,111.3,111.21,111.29,158330.0,111.28,111.3,111.21,111.29,158330.0
2018-08-16 13:55:00,111.3,111.3,111.25,111.28,26606.0,111.3,111.3,111.25,111.28,26606.0
2018-08-16 14:00:00,111.28,111.28,111.24,111.26,22536.0,111.28,111.28,111.24,111.26,22536.0
2018-08-16 14:05:00,111.26,111.36,111.25,111.34,80662.0,111.26,111.36,111.25,111.34,80662.0
2018-08-16 14:10:00,111.34,111.35,111.29,111.3,83138.0,111.34,111.35,111.29,111.3,83138.0
2018-08-16 14:15:00,111.31,111.38,111.29,111.37,93499.0,111.31,111.38,111.29,111.37,93499.0
2018-08-16 14:20:00,111.36,111.37,111.34,111.34,14026.0,111.36,111.37,111.34,111.34,14026.0
2018-08-16 14:25:00,111.34,111.41,111.33,111.4,31889.0,111.34,111.41,111.33,111.4,31889.0
2018-08-16 14:30:00,111.4,111.41,111.36,111.37,14825.0,111.4,111.41,111.36,111.37,14825.0
2018-08-16 14:35:00,111.36,111.37,111.34,111.36,31343.0,111.36,111.37,111.34,111.36,31343.0
2018-08-16 14:40:00,111.34,111.4,111.34,111.35,74986.0,111.34,111.4,111.34,111.35,74986.0
2018-08-16 14:45:00,111.35,111.36,111.33,111.33,19153.0,111.35,111.36,111.33,111.33,19153.0
2018-08-16 14:50:00,111.34,111.36,111.33,111.34,58943.0,111.34,111.36,111.33,111.34,58943.0
2018-08-16 14:55:00,111.34,111.35,111.3,111.31,43429.0,111.34,111.35,111.3,111.31,43429.0
2018-08-16 15:00:00,111.3,111.31,111.28,111.28,28850.0,111.3,111.31,111.28,111.28,28850.0
2018-08-16 15:05:00,111.28,111.29,111.2,111.22,86217.0,111.28,111.29,111.2,111.22,86217.0
2018-08-16 15:10:00,111.22,111.24,111.19,111.19,104642.0,111.22,111.24,111.19,111.19,104642.0
2018-08-16 15:15:00,111.19,111.19,111.1,111.13,111422.0,111.19,111.19,111.1,111.13,111422.0
2018-08-16 15:20:00,111.13,111.15,111.12,111.14,40849.0,111.13,111.15,111.12,111.14,40849.0
2018-08-16 15:25:00,111.14,111.19,111.12,111.19,37348.0,111.14,111.19,111.12,111.19,37348.0
2018-08-16 15:30:00,111.19,111.22,111.12,111.12,83738.0,111.19,111.22,111.12,111.12,83738.0
2018-08-16 15:35:00,111.13,111.15,111.11,111.13,25058.0,111.13,111.15,111.11,111.13,25058.0
2018-08-16 15:40:00,111.14,111.15,111.12,111.12,62095.0,111.14,111.15,111.12,111.12,62095.0
2018-08-16 15:45:00,111.12,111.14,111.11,111.13,56015.0,111.12,111.14,111.11,111.13,56015.0
2018-08-16 15:50:00,111.13,111.14,111.1,111.14,72330.0,111.13,111.14,111.1,111.14,72330.0
2018-08-16 15:55:00,111.14,111.17,111.11,111.11,136309.0,111.14,111.17,111.11,111.11,136309.0
2018-08-17 09:30:00,111.69,111.7,111.64,111.67,146631.0,111.69,111.7,111.64,111.67,146631.0
2018-08-17 09:35:00,111.67,111.69,111.62,111.62,108798.0,111.67,111.69,111.62,111.62,108798.0
2018-08-17 09:40:00,111.61,111.64,111.56,111.63,74518.0,111.61,111.64,111.56,111.63,74518.0
2018-08-17 09:45:00,111.64,111.69,111.61,111.63,131104.0,111.64,111.69,111.61,111.63,131104.0
2018-08-17 09:50:00,111.62,111.71,111.6,111.67,88822.0,111.62,111.71,111.6,111.67,88822.0
2018-08-17 09:55:00,111.67,111.7,111.56,111.58,76657.0,111.67,111.7,111.56,111.58,76657.0
2018-08-17 10:00:00,111.58,111.62,111.56,111.57,81148.0,111.58,111.62,111.56,111.57,81148.0
2018-08-17 10:05:00,111.57,111.59,111.53,111.55,51389.0,111.57,111.59,111.53,111.55,51389.0
2018-08-17 10:10:00,111.56,111.6,111.55,111.56,131818.0,111.56,111.6,111.55,111.56,131818.0
2018-08-17 10:15:00,111.55,111.61,111.55,111.6,95867.0,111.55,111.61,111.55,111.6,95867.0
2018-08-17 10:20:00,111.61,111.62,111.52,111.57,60996.0,111.61,111.62,111.52,111.57,60996.0
2018-08-17 10:25:00,111.57,111.58,111.53,111.57,45198.0,111.57,111.58,111.53,111.57,45198.0
2018-08-17 10:30:00,111.56,111.63,111.56,111.61,85179.0,111.56,111.63,111.56,111.61,85179.0
2018-08-17 10:35:00,111.6,111.6,111.54,111.59,41995.0,111.6,111.6,111.54,111.59,41995.0
2018-08-17 10:40:00,111.59,111.66,111.58,111.62,103901.0,111.59,111.66,111.58,111.62,103901.0
2018-08-17 10:45:00,111.62,111.62,111.58,111.58,37596.0,111.62,111.62,111.58,111.58,37596.0
2018-08-17 10:50:00,111.59,111.6,111.46,111.59,113525.0,111.59,111.6,111.46,111.59,113525.0
2018-08-17 10:55:00,111.59,111.62,111.56,111.6,105259.0,111.59,111.62,111.56,111.6,105259.0
2018-08-17 11:00:00,111.61,111.66,111.6,111.62,61358.0,111.61,111.66,111.6,111.62,61358.0
2018-08-17 11:05:00,111.62,111.65,111.57,111.59,36444.0,111.62,111.65,111.57,111.59,36444.0
2018-08-17 11:10:00,111.59,111.62,111.56,111.62,38428.0,111.59,111.62,111.56,111.62,38428.0
2018-08-17 11:15:00,111.61,111.65,111.59,111.63,23071.0,111.61,111.65,111.59,111.63,23071.0
2018-08-17 11:20:00,111.63,111.68,111.6,111.68,89714.0,111.63,111.68,111.6,111.68,89714.0
2018-08-17 11:25:00,111.67,111.73,111.65,111.72,120614.0,111.67,111.73,111.65,111.72,120614.0
2018-08-17 11:30:00,111.72,111.76,111.7,111.7,70950.0,111.72,111.76,111.7,111.7,70950.0
2018-08-17 11:35:00,111.71,111.71,111.65,111.66,30286.0,111.71,111.71,111.65,111.66,30286.0
2018-08-17 11:40:00,111.66,111.67,111.59,111.6,53384.0,111.66,111.67,111.59,111.6,53384.0
2018-08-17 11:45:00,111.59,111.6,111.56,111.58,57456.0,111.59,111.6,111.56,111.58,57456.0
2018-08-17 11:50:00,111.59,111.61,111.58,111.58,31832.0,111.59,111.61,111.58,111.58,31832.0
2018-08-17 11:55:00,111.59,111.61,111.51,111.52,68813.0,111.59,111.61,111.51,111.52,68813.0
2018-08-17 12:00:00,111.52,111.58,111.52,111.58,42251.0,111.52,111.58,111.52,111.58,42251.0
2018-08-17 12:05:00,111.58,111.61,111.56,111.57,33589.0,111.58,111.61,111.56,111.57,33589.0
2018-08-17 12:10:00,111.57,111.59,111.56,111.58,31172.0,111.57,111.59,111.56,111.58,31172.0
2018-08-17 12:15:00,111.58,111.64,111.57,111.61,60454.0,111.58,111.64,111.57,111.61,60454.0
2018-08-17 12:20:00,111.61,111.62,111.55,111.56,26206.0,111.61,111.62,111.55,111.56,26206.0
2018-08-17 12:25:00,111.56,111.57,111.53,111.54,43007.0,111.56,111.57,111.53,111.54,43007.0
2018-08-17 12:30:00,111.54,111.57,111.52,111.55,106320.0,111.54,111.57,111.52,111.55,106320.0
2018-08-17 12:35:00,111.55,111.55,111.49,111.51,26897.0,111.55,111.55,111.49,111.51,26897.0
2018-08-17 12:40:00,111.5,111.52,111.48,111.5,59929.0,111.5,111.52,111.48,111.5,59929.0
2018-08-17 12:45:00,111.5,111.52,111.48,111.52,121189.0,111.5,111.52,111.48,111.52,121189.0
2018-08-17 12:50:00,111.52,111.52,111.46,111.47,40098.0,111.52,111.52,111.46,111.47,40098.0
2018-08-17 12:55:00,111.47,111.47,111.44,111.44,83587.0,111.47,111.47,111.44,111.44,83587.0
2018-08-17 13:00:00,111.45,111.47,111.41,111.43,65105.0,111.45,111.47,111.41,111.43,65105.0
2018-08-17 13:05:00,111.44,111.45,111.42,111.44,62122.0,111.44,111.45,111.42,111.44,62122.0
2018-08-17 13:10:00,111.45,111.46,111.43,111.45,23561.0,111.45,111.46,111.43,111.45,23561.0
2018-08-17 13:15:00,111.46,111.48,111.45,111.48,124257.0,111.46,111.48,111.45,111.48,124257.0
2018-08-17 13:20:00,111.48,111.5,111.45,111.45,36987.0,111.48,111.5,111.45,111.45,36987.0
2018-08-17 13:25:00,111.45,111.49,111.44,111.44,29727.0,111.45,111.49,111.44,111.44,29727.0
2018-08-17 13:30:00,111.45,111.5,111.45,111.47,24297.0,111.45,111.5,111.45,111.47,24297.0
2018-08-17 13:35:00,111.48,111.49,111.46,111.46,15686.0,111.48,111.49,111.46,111.46,15686.0
2018-08-17 13:40:00,111.47,111.47,111.44,111.44,30876.0,111.47,111.47,111.44,111.44,30876.0
2018-08-17 13:45:00,111.45,111.45,111.38,111.41,41495.0,111.45,111.45,111.38,111.41,41495.0
2018-08-17 13:50:00,111.4,111.44,111.4,111.44,42591.0,111.4,111.44,111.4,111.44,42591.0
2018-08-17 13:55:00,111.44,111.49,111.44,111.47,33576.0,111.44,111.49,111.44,111.47,33576.0
2018-08-17 14:00:00,111.47,111.47,111.44,111.44,30615.0,111.47,111.47,111.44,111.44,30615.0
2018-08-17 14:05:00,111.44,111.51,111.44,111.5,102459.0,111.44,111.51,111.44,111.5,102459.0
2018-08-17 14:10:00,111.5,111.62,111.49,111.59,170858.0,111.5,111.62,111.49,111.59,170858.0
2018-08-17 14:15:00,111.59,111.67,111.59,111.65,172314.0,111.59,111.67,111.59,111.65,172314.0
2018-08-17 14:20:00,111.66,111.66,111.62,111.66,40232.0,111.66,111.66,111.62,111.66,40232.0
2018-08-17 14:25:00,111.66,111.69,111.64,111.66,49778.0,111.66,111.69,111.64,111.66,49778.0
2018-08-17 14:30:00,111.66,111.68,111.63,111.64,37146.0,111.66,111.68,111.63,111.64,37146.0
2018-08-17 14:35:00,111.63,111.64,111.55,111.6,64092.0,111.63,111.64,111.55,111.6,64092.0
2018-08-17 14:40:00,111.6,111.67,111.59,111.67,175428.0,111.6,111.67,111.59,111.67,175428.0
2018-08-17 14:45:00,111.68,111.75,111.67,111.74,87978.0,111.68,111.75,111.67,111.74,87978.0
2018-08-17 14:50:00,111.74,111.79,111.7,111.72,96504.0,111.74,111.79,111.7,111.72,96504.0
2018-08-17 14:55:00,111.73,111.81,111.72,111.8,60983.0,111.73,111.81,111.72,111.8,60983.0
2018-08-17 15:00:00,111.8,111.93,111.78,111.88,266850.0,111.8,111.93,111.78,111.88,266850.0
2018-08-17 15:05:00,111.88,111.89,111.86,111.88,144019.0,111.88,111.89,111.86,111.88,144019.0
2018-08-17 15:10:00,111.88,111.91,111.8,111.8,99502.0,111.88,111.91,111.8,111.8,99502.0
2018-08-17 15:15:00,111.8,111.89,111.79,111.87,156704.0,111.8,111.89,111.79,111.87,156704.0
2018-08-17 15:20:00,111.87,111.91,111.85,111.9,45520.0,111.87,111.91,111.85,111.9,45520.0
2018-08-17 15:25:00,111.91,111.94,111.89,111.9,72142.0,111.91,111.94,111.89,111.9,72142.0
2018-08-17 15:30:00,111.9,112.0,111.88,111.99,144955.0,111.9,112.0,111.88,111.99,144955.0
2018-08-17 15:35:00,111.98,111.99,111.94,111.94,77890.0,111.98,111.99,111.94,111.94,77890.0
2018-08-17 15:40:00,111.94,112.01,111.93,112.0,186381.0,111.94,112.01,111.93,112.0,186381.0
2018-08-17 15:45:00,111.99,112.02,111.98,112.0,129670.0,111.99,112.02,111.98,112.0,129670.0
2018-08-17 15:50:00,112.0,112.07,111.99,112.07,201089.0,112.0,112.07,111.99,112.07,201089.0
2018-08-17 15:55:00,112.06,112.15,112.06,112.13,511275.0,112.06,112.15,112.06,112.13,511275.0
2018-08-20 09:30:00,112.38,112.41,112.31,112.32,107048.0,112.38,112.41,112.31,112.32,107048.0
2018-08-20 09:35:00,112.33,112.37,112.3,112.32,59122.0,112.33,112.37,112.3,112.32,59122.0
2018-08-20 09:40:00,112.32,112.36,112.31,112.31,36924.0,112.32,112.36,112.31,112.31,36924.0
2018-08-20 09:45:00,112.3,112.31,112.22,112.26,91543.0,112.3,112.31,112.22,112.26,91543.0
2018-08-20 09:50:00,112.26,112.27,112.24,112.25,110422.0,112.26,112.27,112.24,112.25,110422.0
2018-08-20 09:55:00,112.26,112.27,112.17,112.18,110647.0,112.26,112.27,112.17,112.18,110647.0
2018-08-20 10:00:00,112.2,112.29,112.16,112.28,74914.0,112.2,112.29,112.16,112.28,74914.0
2018-08-20 10:05:00,112.27,112.28,112.23,112.25,63569.0,112.27,112.28,112.23,112.25,63569.0
2018-08-20 10:10:00,112.25,112.26,112.21,112.25,34498.0,112.25,112.26,112.21,112.25,34498.0
2018-08-20 10:15:00,112.24,112.26,112.2,112.22,30082.0,112.24,112.26,112.2,112.22,30082.0
2018-08-20 10:20:00,112.21,112.26,112.2,112.26,62053.0,112.21,112.26,112.2,112.26,62053.0
2018-08-20 10:25:00,112.26,112.32,112.26,112.31,37236.0,112.26,112.32,112.26,112.31,37236.0
2018-08-20 10:30:00,112.32,112.33,112.27,112.32,58720.0,112.32,112.33,112.27,112.32,58720.0
2018-08-20 10:35:00,112.31,112.33,112.24,112.25,69180.0,112.31,112.33,112.24,112.25,69180.0
2018-08-20 10:40:00,112.25,112.3,112.25,112.28,46693.0,112.25,112.3,112.25,112.28,46693.0
2018-08-20 10:45:00,112.27,112.27,112.23,112.27,36190.0,112.27,112.27,112.23,112.27,36190.0
2018-08-20 10:50:00,112.27,112.27,112.23,112.24,36362.0,112.27,112.27,112.23,112.24,36362.0
2018-08-20 10:55:00,112.24,112.24,112.18,112.19,54654.0,112.24,112.24,112.18,112.19,54654.0
2018-08-20 11:00:00,112.2,112.28,112.2,112.25,46269.0,112.2,112.28,112.2,112.25,46269.0
2018-08-20 11:05:00,112.26,112.29,112.24,112.28,32138.0,112.26,112.29,112.24,112.28,32138.0
2018-08-20 11:10:00,112.29,112.34,112.28,112.33,46763.0,112.29,112.34,112.28,112.33,46763.0
2018-08-20 11:15:00,112.33,112.37,112.31,112.36,62261.0,112.33,112.37,112.31,112.36,62261.0
2018-08-20 11:20:00,112.36,112.37,112.3,112.3,36234.0,112.36,112.37,112.3,112.3,36234.0
2018-08-20 11:25:00,112.3,112.34,112.3,112.32,24850.0,112.3,112.34,112.3,112.32,24850.0
2018-08-20 11:30:00,112.3,112.33,112.3,112.33,29236.0,112.3,112.33,112.3,112.33,29236.0
2018-08-20 11:35:00,112.33,112.33,112.3,112.3,16303.0,112.33,112.33,112.3,112.3,16303.0
2018-08-20 11:40:00,112.31,112.33,112.3,112.31,37484.0,112.31,112.33,112.3,112.31,37484.0
2018-08-20 11:45:00,112.31,112.32,112.3,112.31,27522.0,112.31,112.32,112.3,112.31,27522.0
2018-08-20 11:50:00,112.31,112.53,112.26,112.5,565886.0,112.31,112.53,112.26,112.5,565886.0
2018-08-20 11:55:00,112.51,112.51,112.32,112.34,188535.0,112.51,112.51,112.32,112.34,188535.0
2018-08-20 12:00:00,112.33,112.38,112.33,112.37,65091.0,112.33,112.38,112.33,112.37,65091.0
2018-08-20 12:05:00,112.37,112.39,112.33,112.36,30240.0,112.37,112.39,112.33,112.36,30240.0
2018-08-20 12:10:00,112.37,112.46,112.37,112.46,42233.0,112.37,112.46,112.37,112.46,42233.0
2018-08-20 12:15:00,112.46,112.54,112.45,112.52,85371.0,112.46,112.54,112.45,112.52,85371.0
2018-08-20 12:20:00,112.52,112.64,112.51,112.58,60431.0,112.52,112.64,112.51,112.58,60431.0
2018-08-20 12:25:00,112.57,112.61,112.55,112.6,30206.0,112.57,112.61,112.55,112.6,30206.0
2018-08-20 12:30:00,112.6,112.6,112.56,112.57,26156.0,112.6,112.6,112.56,112.57,26156.0
2018-08-20 12:35:00,112.57,112.61,112.57,112.59,33404.0,112.57,112.61,112.57,112.59,33404.0
2018-08-20 12:40:00,112.58,112.59,112.53,112.55,40056.0,112.58,112.59,112.53,112.55,40056.0
2018-08-20 12:45:00,112.55,112.59,112.54,112.59,27124.0,112.55,112.59,112.54,112.59,27124.0
2018-08-20 12:50:00,112.6,112.67,112.6,112.62,77810.0,112.6,112.67,112.6,112.62,77810.0
2018-08-20 12:55:00,112.62,112.62,112.56,112.57,66649.0,112.62,112.62,112.56,112.57,66649.0
2018-08-20 13:00:00,112.57,112.59,112.5,112.51,64186.0,112.57,112.59,112.5,112.51,64186.0
2018-08-20 13:05:00,112.51,112.55,112.51,112.54,51739.0,112.51,112.55,112.51,112.54,51739.0
2018-08-20 13:10:00,112.55,112.55,112.48,112.48,40753.0,112.55,112.55,112.48,112.48,40753.0
2018-08-20 13:15:00,112.47,112.48,112.43,112.44,46405.0,112.47,112.48,112.43,112.44,46405.0
2018-08-20 13:20:00,112.44,112.45,112.4,112.43,26925.0,112.44,112.45,112.4,112.43,26925.0
2018-08-20 13:25:00,112.43,112.46,112.41,112.45,31218.0,112.43,112.46,112.41,112.45,31218.0
2018-08-20 13:30:00,112.45,112.49,112.45,112.48,23967.0,112.45,112.49,112.45,112.48,23967.0
2018-08-20 13:35:00,112.47,112.49,112.42,112.43,23493.0,112.47,112.49,112.42,112.43,23493.0
2018-08-20 13:40:00,112.42,112.49,112.4,112.47,33820.0,112.42,112.49,112.4,112.47,33820.0
2018-08-20 13:45:00,112.47,112.49,112.44,112.46,26097.0,112.47,112.49,112.44,112.46,26097.0
2018-08-20 13:50:00,112.46,112.51,112.45,112.49,43786.0,112.46,112.51,112.45,112.49,43786.0
2018-08-20 13:55:00,112.5,112.51,112.49,112.51,11169.0,112.5,112.51,112.49,112.51,11169.0
2018-08-20 14:00:00,112.51,112.53,112.49,112.53,27975.0,112.51,112.53,112.49,112.53,27975.0
2018-08-20 14:05:00,112.53,112.54,112.52,112.54,38784.0,112.53,112.54,112.52,112.54,38784.0
2018-08-20 14:10:00,112.54,112.57,112.53,112.55,55957.0,112.54,112.57,112.53,112.55,55957.0
2018-08-20 14:15:00,112.56,112.57,112.55,112.56,23610.0,112.56,112.57,112.55,112.56,23610.0
2018-08-20 14:20:00,112.56,112.59,112.56,112.58,20765.0,112.56,112.59,112.56,112.58,20765.0
2018-08-20 14:25:00,112.58,112.59,112.54,112.57,38730.0,112.58,112.59,112.54,112.57,38730.0
2018-08-20 14:30:00,112.56,112.62,112.56,112.61,49732.0,112.56,112.62,112.56,112.61,49732.0
2018-08-20 14:35:00,112.61,112.66,112.59,112.64,59866.0,112.61,112.66,112.59,112.64,59866.0
2018-08-20 14:40:00,112.63,112.64,112.62,112.63,19946.0,112.63,112.64,112.62,112.63,19946.0
2018-08-20 14:45:00,112.64,112.67,112.63,112.64,30324.0,112.64,112.67,112.63,112.64,30324.0
2018-08-20 14:50:00,112.65,112.66,112.62,112.63,28634.0,112.65,112.66,112.62,112.63,28634.0
2018-08-20 14:55:00,112.62,112.67,112.62,112.67,21493.0,112.62,112.67,112.62,112.67,21493.0
2018-08-20 15:00:00,112.66,112.73,112.66,112.71,38795.0,112.66,112.73,112.66,112.71,38795.0
2018-08-20 15:05:00,112.71,112.72,112.69,112.7,38635.0,112.71,112.72,112.69,112.7,38635.0
2018-08-20 15:10:00,112.69,112.74,112.68,112.72,19930.0,112.69,112.74,112.68,112.72,19930.0
2018-08-20 15:15:00,112.72,112.74,112.72,112.72,13760.0,112.72,112.74,112.72,112.72,13760.0
2018-08-20 15:20:00,112.72,112.72,112.69,112.69,18422.0,112.72,112.72,112.69,112.69,18422.0
2018-08-20 15:25:00,112.69,112.7,112.69,112.69,33901.0,112.69,112.7,112.69,112.69,33901.0
2018-08-20 15:30:00,112.69,112.7,112.66,112.66,36377.0,112.69,112.7,112.66,112.66,36377.0
2018-08-20 15:35:00,112.66,112.67,112.59,112.6,66422.0,112.66,112.67,112.59,112.6,66422.0
2018-08-20 15:40:00,112.6,112.6,112.57,112.6,42882.0,112.6,112.6,112.57,112.6,42882.0
2018-08-20 15:45:00,112.6,112.6,112.57,112.58,51671.0,112.6,112.6,112.57,112.58,51671.0
2018-08-20 15:50:00,112.58,112.67,112.57,112.66,209166.0,112.58,112.67,112.57,112.66,209166.0
2018-08-20 15:55:00,112.65,112.69,112.63,112.68,147849.0,112.65,112.69,112.63,112.68,147849.0
2018-08-21 09:30:00,112.77,112.8,112.75,112.78,47879.0,112.77,112.8,112.75,112.78,47879.0
2018-08-21 09:35:00,112.78,112.8,112.75,112.77,58000.0,112.78,112.8,112.75,112.77,58000.0
2018-08-21 09:40:00,112.78,112.79,112.73,112.75,35897.0,112.78,112.79,112.73,112.75,35897.0
2018-08-21 09:45:00,112.75,112.78,112.72,112.75,44982.0,112.75,112.78,112.72,112.75,44982.0
2018-08-21 09:50:00,112.74,112.8,112.73,112.76,57709.0,112.74,112.8,112.73,112.76,57709.0
2018-08-21 09:55:00,112.77,112.82,112.74,112.79,61718.0,112.77,112.82,112.74,112.79,61718.0
2018-08-21 10:00:00,112.79,112.79,112.7,112.73,44901.0,112.79,112.79,112.7,112.73,44901.0
2018-08-21 10:05:00,112.73,112.75,112.71,112.72,56091.0,112.73,112.75,112.71,112.72,56091.0
2018-08-21 10:10:00,112.72,112.75,112.7,112.73,32625.0,112.72,112.75,112.7,112.73,32625.0
2018-08-21 10:15:00,112.73,112.76,112.7,112.75,39700.0,112.73,112.76,112.7,112.75,39700.0
2018-08-21 10:20:00,112.75,112.77,112.72,112.77,101505.0,112.75,112.77,112.72,112.77,101505.0
2018-08-21 10:25:00,112.76,112.77,112.67,112.7,121593.0,112.76,112.77,112.67,112.7,121593.0
2018-08-21 10:30:00,112.69,112.76,112.69,112.75,29591.0,112.69,112.76,112.69,112.75,29591.0
2018-08-21 10:35:00,112.74,112.75,112.7,112.72,56137.0,112.74,112.75,112.7,112.72,56137.0
2018-08-21 10:40:00,112.73,112.74,112.7,112.71,64722.0,112.73,112.74,112.7,112.71,64722.0
2018-08-21 10:45:00,112.71,112.71,112.63,112.64,60519.0,112.71,112.71,112.63,112.64,60519.0
2018-08-21 10:50:00,112.64,112.64,112.53,112.62,100824.0,112.64,112.64,112.53,112.62,100824.0
2018-08-21 10:55:00,112.63,112.65,112.59,112.61,27607.0,112.63,112.65,112.59,112.61,27607.0
2018-08-21 11:00:00,112.6,112.61,112.58,112.6,38107.0,112.6,112.61,112.58,112.6,38107.0
2018-08-21 11:05:00,112.6,112.6,112.44,112.5,131190.0,112.6,112.6,112.44,112.5,131190.0
2018-08-21 11:10:00,112.5,112.51,112.45,112.45,33150.0,112.5,112.51,112.45,112.45,33150.0
2018-08-21 11:15:00,112.45,112.51,112.44,112.5,48616.0,112.45,112.51,112.44,112.5,48616.0
2018-08-21 11:20:00,112.49,112.55,112.48,112.55,38898.0,112.49,112.55,112.48,112.55,38898.0
2018-08-21 11:25:00,112.54,112.56,112.53,112.56,35109.0,112.54,112.56,112.53,112.56,35109.0
2018-08-21 11:30:00,112.56,112.61,112.56,112.59,35204.0,112.56,112.61,112.56,112.59,35204.0
2018-08-21 11:35:00,112.58,112.6,112.55,112.58,35267.0,112.58,112.6,112.55,112.58,35267.0
2018-08-21 11:40:00,112.57,112.62,112.53,112.62,36404.0,112.57,112.62,112.53,112.62,36404.0
2018-08-21 11:45:00,112.61,112.65,112.59,112.62,28194.0,112.61,112.65,112.59,112.62,28194.0
2018-08-21 11:50:00,112.63,112.63,112.55,112.58,54169.0,112.63,112.63,112.55,112.58,54169.0
2018-08-21 11:55:00,112.59,112.62,112.56,112.6,30222.0,112.59,112.62,112.56,112.6,30222.0
2018-08-21 12:00:00,112.61,112.64,112.59,112.63,24729.0,112.61,112.64,112.59,112.63,24729.0
2018-08-21 12:05:00,112.63,112.65,112.6,112.61,37253.0,112.63,112.65,112.6,112.61,37253.0
2018-08-21 12:10:00,112.61,112.61,112.56,112.58,35109.0,112.61,112.61,112.56,112.58,35109.0
2018-08-21 12:15:00,112.57,112.59,112.56,112.59,26520.0,112.57,112.59,112.56,112.59,26520.0
2018-08-21 12:20:00,112.59,112.67,112.58,112.67,24041.0,112.59,112.67,112.58,112.67,24041.0
2018-08-21 12:25:00,112.67,112.67,112.63,112.63,35408.0,112.67,112.67,112.63,112.63,35408.0
2018-08-21 12:30:00,112.63,112.66,112.62,112.65,19773.0,112.63,112.66,112.62,112.65,19773.0
2018-08-21 12:35:00,112.65,112.69,112.65,112.69,14884.0,112.65,112.69,112.65,112.69,14884.0
2018-08-21 12:40:00,112.68,112.69,112.64,112.64,11831.0,112.68,112.69,112.64,112.64,11831.0
2018-08-21 12:45:00,112.65,112.67,112.63,112.66,15194.0,112.65,112.67,112.63,112.66,15194.0
2018-08-21 12:50:00,112.66,112.71,112.61,112.71,75977.0,112.66,112.71,112.61,112.71,75977.0
2018-08-21 12:55:00,112.7,112.89,112.69,112.87,152471.0,112.7,112.89,112.69,112.87,152471.0
2018-08-21 13:00:00,112.87,112.96,112.82,112.95,106562.0,112.87,112.96,112.82,112.95,106562.0
2018-08-21 13:05:00,112.96,113.0,112.94,112.99,52715.0,112.96,113.0,112.94,112.99,52715.0
2018-08-21 13:10:00,112.99,113.02,112.92,112.96,70096.0,112.99,113.02,112.92,112.96,70096.0
2018-08-21 13:15:00,112.96,112.96,112.9,112.93,42815.0,112.96,112.96,112.9,112.93,42815.0
2018-08-21 13:20:00,112.92,113.01,112.9,113.01,78527.0,112.92,113.01,112.9,113.01,78527.0
2018-08-21 13:25:00,113.01,113.05,112.95,112.97,64842.0,113.01,113.05,112.95,112.97,64842.0
2018-08-21 13:30:00,112.98,113.0,112.94,112.97,49031.0,112.98,113.0,112.94,112.97,49031.0
2018-08-21 13:35:00,112.97,113.02,112.94,113.02,42343.0,112.97,113.02,112.94,113.02,42343.0
2018-08-21 13:40:00,113.01,113.08,112.98,113.07,32929.0,113.01,113.08,112.98,113.07,32929.0
2018-08-21 13:45:00,113.07,113.07,112.96,112.99,63525.0,113.07,113.07,112.96,112.99,63525.0
2018-08-21 13:50:00,112.99,113.0,112.95,112.96,29999.0,112.99,113.0,112.95,112.96,29999.0
2018-08-21 13:55:00,112.96,113.03,112.95,113.02,31072.0,112.96,113.03,112.95,113.02,31072.0
2018-08-21 14:00:00,113.02,113.03,112.99,113.01,27965.0,113.02,113.03,112.99,113.01,27965.0
2018-08-21 14:05:00,113.01,113.04,113.0,113.02,16841.0,113.01,113.04,113.0,113.02,16841.0
2018-08-21 14:10:00,113.03,113.06,112.99,113.04,35575.0,113.03,113.06,112.99,113.04,35575.0
2018-08-21 14:15:00,113.05,113.09,113.03,113.08,31468.0,113.05,113.09,113.03,113.08,31468.0
2018-08-21 14:20:00,113.08,113.09,113.0,113.01,43531.0,113.08,113.09,113.0,113.01,43531.0
2018-08-21 14:25:00,113.01,113.02,113.0,113.02,28802.0,113.01,113.02,113.0,113.02,28802.0
2018-08-21 14:30:00,113.02,113.05,113.01,113.04,54638.0,113.02,113.05,113.01,113.04,54638.0
2018-08-21 14:35:00,113.05,113.05,113.02,113.03,15561.0,113.05,113.05,113.02,113.03,15561.0
2018-08-21 14:40:00,113.03,113.09,113.02,113.09,18220.0,113.03,113.09,113.02,113.09,18220.0
2018-08-21 14:45:00,113.09,113.1,113.03,113.03,25358.0,113.09,113.1,113.03,113.03,25358.0
2018-08-21 14:50:00,113.02,113.03,112.91,112.94,90168.0,113.02,113.03,112.91,112.94,90168.0
2018-08-21 14:55:00,112.94,112.94,112.87,112.93,65520.0,112.94,112.94,112.87,112.93,65520.0
2018-08-21 15:00:00,112.93,112.94,112.89,112.89,24614.0,112.93,112.94,112.89,112.89,24614.0
2018-08-21 15:05:00,112.9,112.91,112.88,112.89,29090.0,112.9,112.91,112.88,112.89,29090.0
2018-08-21 15:10:00,112.89,112.89,112.87,112.88,27879.0,112.89,112.89,112.87,112.88,27879.0
2018-08-21 15:15:00,112.88,112.91,112.84,112.9,38417.0,112.88,112.91,112.84,112.9,38417.0
2018-08-21 15:20:00,112.9,112.93,112.89,112.9,19547.0,112.9,112.93,112.89,112.9,19547.0
2018-08-21 15:25:00,112.91,112.92,112.89,112.92,27212.0,112.91,112.92,112.89,112.92,27212.0
2018-08-21 15:30:00,112.91,112.97,112.9,112.96,54754.0,112.91,112.97,112.9,112.96,54754.0
2018-08-21 15:35:00,112.96,112.99,112.95,112.97,58967.0,112.96,112.99,112.95,112.97,58967.0
2018-08-21 15:40:00,112.97,113.01,112.97,113.0,31407.0,112.97,113.01,112.97,113.0,31407.0
2018-08-21 15:45:00,113.01,113.01,112.96,112.98,48876.0,113.01,113.01,112.96,112.98,48876.0
2018-08-21 15:50:00,112.98,113.02,112.97,113.02,84418.0,112.98,113.02,112.97,113.02,84418.0
2018-08-21 15:55:00,113.01,113.05,113.0,113.02,236963.0,113.01,113.05,113.0,113.02,236963.0
2018-08-22 09:30:00,113.39,113.44,113.36,113.36,117172.0,113.39,113.44,113.36,113.36,117172.0
2018-08-22 09:35:00,113.37,113.46,113.37,113.46,31215.0,113.37,113.46,113.37,113.46,31215.0
2018-08-22 09:40:00,113.45,113.46,113.27,113.31,106641.0,113.45,113.46,113.27,113.31,106641.0
2018-08-22 09:45:00,113.31,113.36,113.3,113.31,86420.0,113.31,113.36,113.3,113.31,86420.0
2018-08-22 09:50:00,113.3,113.36,113.3,113.35,52931.0,113.3,113.36,113.3,113.35,52931.0
2018-08-22 09:55:00,113.35,113.38,113.3,113.3,280997.0,113.35,113.38,113.3,113.3,280997.0
2018-08-22 10:00:00,113.32,113.35,113.28,113.32,74763.0,113.32,113.35,113.28,113.32,74763.0
2018-08-22 10:05:00,113.31,113.32,113.27,113.32,53408.0,113.31,113.32,113.27,113.32,53408.0
2018-08-22 10:10:00,113.32,113.33,113.24,113.25,30135.0,113.32,113.33,113.24,113.25,30135.0
2018-08-22 10:15:00,113.24,113.24,113.1,113.17,98063.0,113.24,113.24,113.1,113.17,98063.0
2018-08-22 10:20:00,113.17,113.22,113.14,113.18,30358.0,113.17,113.22,113.14,113.18,30358.0
2018-08-22 10:25:00,113.18,113.24,113.17,113.21,22472.0,113.18,113.24,113.17,113.21,22472.0
2018-08-22 10:30:00,113.21,113.21,113.16,113.19,41509.0,113.21,113.21,113.16,113.19,41509.0
2018-08-22 10:35:00,113.18,113.23,113.11,113.22,80434.0,113.18,113.23,113.11,113.22,80434.0
2018-08-22 10:40:00,113.21,113.24,113.17,113.24,29379.0,113.21,113.24,113.17,113.24,29379.0
2018-08-22 10:45:00,113.23,113.23,113.15,113.22,29550.0,113.23,113.23,113.15,113.22,29550.0
2018-08-22 10:50:00,113.21,113.24,113.16,113.2,39554.0,113.21,113.24,113.16,113.2,39554.0
2018-08-22 10:55:00,113.19,113.2,113.16,113.2,19526.0,113.19,113.2,113.16,113.2,19526.0
2018-08-22 11:00:00,113.19,113.21,113.11,113.12,31490.0,113.19,113.21,113.11,113.12,31490.0
2018-08-22 11:05:00,113.12,113.13,113.07,113.12,62773.0,113.12,113.13,113.07,113.12,62773.0
2018-08-22 11:10:00,113.12,113.17,113.09,113.15,81672.0,113.12,113.17,113.09,113.15,81672.0
2018-08-22 11:15:00,113.15,113.21,113.14,113.17,527033.0,113.15,113.21,113.14,113.17,527033.0
2018-08-22 11:20:00,113.17,113.21,113.12,113.13,44473.0,113.17,113.21,113.12,113.13,44473.0
2018-08-22 11:25:00,113.14,113.14,113.09,113.11,46081.0,113.14,113.14,113.09,113.11,46081.0
2018-08-22 11:30:00,113.11,113.17,113.09,113.17,42204.0,113.11,113.17,113.09,113.17,42204.0
2018-08-22 11:35:00,113.16,113.17,113.13,113.16,31394.0,113.16,113.17,113.13,113.16,31394.0
2018-08-22 11:40:00,113.16,113.2,113.14,113.19,24895.0,113.16,113.2,113.14,113.19,24895.0
2018-08-22 11:45:00,113.18,113.21,113.17,113.2,25768.0,113.18,113.21,113.17,113.2,25768.0
2018-08-22 11:50:00,113.2,113.23,113.17,113.23,26990.0,113.2,113.23,113.17,113.23,26990.0
2018-08-22 11:55:00,113.23,113.27,113.2,113.22,68625.0,113.23,113.27,113.2,113.22,68625.0
2018-08-22 12:00:00,113.22,113.24,113.2,113.22,19899.0,113.22,113.24,113.2,113.22,19899.0
2018-08-22 12:05:00,113.22,113.23,113.18,113.21,16032.0,113.22,113.23,113.18,113.21,16032.0
2018-08-22 12:10:00,113.21,113.24,113.18,113.18,19489.0,113.21,113.24,113.18,113.18,19489.0
2018-08-22 12:15:00,113.18,113.2,113.16,113.18,46571.0,113.18,113.2,113.16,113.18,46571.0
2018-08-22 12:20:00,113.18,113.19,113.16,113.18,14415.0,113.18,113.19,113.16,113.18,14415.0
2018-08-22 12:25:00,113.19,113.23,113.18,113.22,19821.0,113.19,113.23,113.18,113.22,19821.0
2018-08-22 12:30:00,113.22,113.23,113.19,113.19,20162.0,113.22,113.23,113.19,113.19,20162.0
2018-08-22 12:35:00,113.19,113.21,113.17,113.19,455473.0,113.19,113.21,113.17,113.19,455473.0
2018-08-22 12:40:00,113.19,113.21,113.19,113.2,11973.0,113.19,113.21,113.19,113.2,11973.0
2018-08-22 12:45:00,113.19,113.2,113.16,113.17,16263.0,113.19,113.2,113.16,113.17,16263.0
2018-08-22 12:50:00,113.16,113.19,113.16,113.18,22460.0,113.16,113.19,113.16,113.18,22460.0
2018-08-22 12:55:00,113.18,113.18,113.15,113.17,37884.0,113.18,113.18,113.15,113.17,37884.0
2018-08-22 13:00:00,113.17,113.19,113.15,113.15,12005.0,113.17,113.19,113.15,113.15,12005.0
2018-08-22 13:05:00,113.15,113.15,113.08,113.12,64966.0,113.15,113.15,113.08,113.12,64966.0
2018-08-22 13:10:00,113.13,113.18,113.13,113.18,30722.0,113.13,113.18,113.13,113.18,30722.0
2018-08-22 13:15:00,113.18,113.25,113.18,113.24,48837.0,113.18,113.25,113.18,113.24,48837.0
2018-08-22 13:20:00,113.24,113.24,113.21,113.24,31743.0,113.24,113.24,113.21,113.24,31743.0
2018-08-22 13:25:00,113.24,113.29,113.22,113.26,40101.0,113.24,113.29,113.22,113.26,40101.0
2018-08-22 13:30:00,113.25,113.29,113.23,113.28,21993.0,113.25,113.29,113.23,113.28,21993.0
2018-08-22 13:35:00,113.29,113.3,113.24,113.24,113740.0,113.29,113.3,113.24,113.24,113740.0
2018-08-22 13:40:00,113.24,113.26,113.22,113.23,59530.0,113.24,113.26,113.22,113.23,59530.0
2018-08-22 13:45:00,113.23,113.25,113.22,113.25,97450.0,113.23,113.25,113.22,113.25,97450.0
2018-08-22 13:50:00,113.25,113.25,113.21,113.23,63460.0,113.25,113.25,113.21,113.23,63460.0
2018-08-22 13:55:00,113.23,113.24,113.16,113.2,134642.0,113.23,113.24,113.16,113.2,134642.0
2018-08-22 14:00:00,113.2,113.46,113.16,113.44,349235.0,113.2,113.46,113.16,113.44,349235.0
2018-08-22 14:05:00,113.43,113.49,113.36,113.36,126909.0,113.43,113.49,113.36,113.36,126909.0
2018-08-22 14:10:00,113.36,113.38,113.28,113.31,101193.0,113.36,113.38,113.28,113.31,101193.0
2018-08-22 14:15:00,113.32,113.32,113.18,113.19,93294.0,113.32,113.32,113.18,113.19,93294.0
2018-08-22 14:20:00,113.19,113.21,113.15,113.19,42336.0,113.19,113.21,113.15,113.19,42336.0
2018-08-22 14:25:00,113.18,113.18,113.13,113.17,49910.0,113.18,113.18,113.13,113.17,49910.0
2018-08-22 14:30:00,113.17,113.17,113.09,113.13,64263.0,113.17,113.17,113.09,113.13,64263.0
2018-08-22 14:35:00,113.13,113.16,113.12,113.16,45420.0,113.13,113.16,113.12,113.16,45420.0
2018-08-22 14:40:00,113.15,113.16,113.1,113.16,85796.0,113.15,113.16,113.1,113.16,85796.0
2018-08-22 14:45:00,113.16,113.16,113.12,113.13,19801.0,113.16,113.16,113.12,113.13,19801.0
2018-08-22 14:50:00,113.12,113.13,113.1,113.11,50325.0,113.12,113.13,113.1,113.11,50325.0
2018-08-22 14:55:00,113.11,113.15,113.08,113.15,53029.0,113.11,113.15,113.08,113.15,53029.0
2018-08-22 15:00:00,113.15,113.18,113.12,113.15,50589.0,113.15,113.18,113.12,113.15,50589.0
2018-08-22 15:05:00,113.15,113.15,113.12,113.13,56881.0,113.15,113.15,113.12,113.13,56881.0
2018-08-22 15:10:00,113.13,113.18,113.12,113.18,44661.0,113.13,113.18,113.12,113.18,44661.0
2018-08-22 15:15:00,113.18,113.22,113.18,113.2,55931.0,113.18,113.22,113.18,113.2,55931.0
2018-08-22 15:20:00,113.21,113.21,113.19,113.21,26038.0,113.21,113.21,113.19,113.21,26038.0
2018-08-22 15:25:00,113.22,113.25,113.21,113.23,21473.0,113.22,113.25,113.21,113.23,21473.0
2018-08-22 15:30:00,113.24,113.25,113.22,113.25,48778.0,113.24,113.25,113.22,113.25,48778.0
2018-08-22 15:35:00,113.25,113.25,113.22,113.23,49658.0,113.25,113.25,113.22,113.23,49658.0
2018-08-22 15:40:00,113.22,113.23,113.18,113.2,53711.0,113.22,113.23,113.18,113.2,53711.0
2018-08-22 15:45:00,113.2,113.24,113.19,113.22,70709.0,113.2,113.24,113.19,113.22,70709.0
2018-08-22 15:50:00,113.21,113.23,113.2,113.21,58698.0,113.21,113.23,113.2,113.21,58698.0
2018-08-22 15:55:00,113.21,113.28,113.2,113.27,206127.0,113.21,113.28,113.2,113.27,206127.0
2018-08-23 09:30:00,112.68,112.72,112.65,112.68,125363.0,112.68,112.72,112.65,112.68,125363.0
2018-08-23 09:35:00,112.68,112.68,112.61,112.63,88203.0,112.68,112.68,112.61,112.63,88203.0
2018-08-23 09:40:00,112.63,112.69,112.63,112.65,38523.0,112.63,112.69,112.63,112.65,38523.0
2018-08-23 09:45:00,112.65,112.68,112.61,112.68,28002.0,112.65,112.68,112.61,112.68,28002.0
2018-08-23 09:50:00,112.67,112.84,112.67,112.79,64959.0,112.67,112.84,112.67,112.79,64959.0
2018-08-23 09:55:00,112.78,112.81,112.74,112.77,84417.0,112.78,112.81,112.74,112.77,84417.0
2018-08-23 10:00:00,112.78,112.88,112.77,112.79,97467.0,112.78,112.88,112.77,112.79,97467.0
2018-08-23 10:05:00,112.79,112.81,112.75,112.8,95863.0,112.79,112.81,112.75,112.8,95863.0
2018-08-23 10:10:00,112.8,112.82,112.68,112.7,81079.0,112.8,112.82,112.68,112.7,81079.0
2018-08-23 10:15:00,112.7,112.73,112.66,112.72,31577.0,112.7,112.73,112.66,112.72,31577.0
2018-08-23 10:20:00,112.72,112.72,112.59,112.6,106231.0,112.72,112.72,112.59,112.6,106231.0
2018-08-23 10:25:00,112.6,112.69,112.6,112.67,111098.0,112.6,112.69,112.6,112.67,111098.0
2018-08-23 10:30:00,112.67,112.68,112.64,112.65,43436.0,112.67,112.68,112.64,112.65,43436.0
2018-08-23 10:35:00,112.63,112.66,112.59,112.66,32398.0,112.63,112.66,112.59,112.66,32398.0
2018-08-23 10:40:00,112.66,112.67,112.58,112.58,24292.0,112.66,112.67,112.58,112.58,24292.0
2018-08-23 10:45:00,112.58,112.61,112.58,112.6,18289.0,112.58,112.61,112.58,112.6,18289.0
2018-08-23 10:50:00,112.6,112.65,112.59,112.6,43102.0,112.6,112.65,112.59,112.6,43102.0
2018-08-23 10:55:00,112.6,112.63,112.59,112.6,22659.0,112.6,112.63,112.59,112.6,22659.0
2018-08-23 11:00:00,112.6,112.64,112.6,112.62,126416.0,112.6,112.64,112.6,112.62,126416.0
2018-08-23 11:05:00,112.61,112.63,112.59,112.61,54827.0,112.61,112.63,112.59,112.61,54827.0
2018-08-23 11:10:00,112.61,112.62,112.59,112.6,63434.0,112.61,112.62,112.59,112.6,63434.0
2018-08-23 11:15:00,112.6,112.63,112.6,112.63,40947.0,112.6,112.63,112.6,112.63,40947.0
2018-08-23 11:20:00,112.62,112.7,112.62,112.67,52467.0,112.62,112.7,112.62,112.67,52467.0
2018-08-23 11:25:00,112.67,112.67,112.62,112.63,32316.0,112.67,112.67,112.62,112.63,32316.0
2018-08-23 11:30:00,112.63,112.65,112.61,112.63,37489.0,112.63,112.65,112.61,112.63,37489.0
2018-08-23 11:35:00,112.63,112.63,112.56,112.57,47920.0,112.63,112.63,112.56,112.57,47920.0
2018-08-23 11:40:00,112.57,112.62,112.56,112.59,32167.0,112.57,112.62,112.56,112.59,32167.0
2018-08-23 11:45:00,112.6,112.63,112.59,112.62,27229.0,112.6,112.63,112.59,112.62,27229.0
2018-08-23 11:50:00,112.62,112.63,112.55,112.58,37697.0,112.62,112.63,112.55,112.58,37697.0
2018-08-23 11:55:00,112.57,112.6,112.56,112.57,64285.0,112.57,112.6,112.56,112.57,64285.0
2018-08-23 12:00:00,112.56,112.58,112.55,112.56,14833.0,112.56,112.58,112.55,112.56,14833.0
2018-08-23 12:05:00,112.55,112.55,112.41,112.44,106313.0,112.55,112.55,112.41,112.44,106313.0
2018-08-23 12:10:00,112.44,112.44,112.4,112.44,31233.0,112.44,112.44,112.4,112.44,31233.0
2018-08-23 12:15:00,112.44,112.46,112.34,112.38,121340.0,112.44,112.46,112.34,112.38,121340.0
2018-08-23 12:20:00,112.39,112.42,112.38,112.42,34172.0,112.39,112.42,112.38,112.42,34172.0
2018-08-23 12:25:00,112.41,112.45,112.41,112.45,43707.0,112.41,112.45,112.41,112.45,43707.0
2018-08-23 12:30:00,112.46,112.48,112.45,112.48,23689.0,112.46,112.48,112.45,112.48,23689.0
2018-08-23 12:35:00,112.47,112.49,112.46,112.48,13436.0,112.47,112.49,112.46,112.48,13436.0
2018-08-23 12:40:00,112.48,112.51,112.47,112.49,24105.0,112.48,112.51,112.47,112.49,24105.0
2018-08-23 12:45:00,112.48,112.51,112.48,112.5,17332.0,112.48,112.51,112.48,112.5,17332.0
2018-08-23 12:50:00,112.5,112.52,112.48,112.5,11111.0,112.5,112.52,112.48,112.5,11111.0
2018-08-23 12:55:00,112.49,112.49,112.44,112.45,17934.0,112.49,112.49,112.44,112.45,17934.0
2018-08-23 13:00:00,112.45,112.46,112.39,112.4,35229.0,112.45,112.46,112.39,112.4,35229.0
2018-08-23 13:05:00,112.41,112.43,112.35,112.39,85608.0,112.41,112.43,112.35,112.39,85608.0
2018-08-23 13:10:00,112.39,112.41,112.36,112.4,55641.0,112.39,112.41,112.36,112.4,55641.0
2018-08-23 13:15:00,112.4,112.44,112.35,112.43,207407.0,112.4,112.44,112.35,112.43,207407.0
2018-08-23 13:20:00,112.42,112.46,112.41,112.42,28130.0,112.42,112.46,112.41,112.42,28130.0
2018-08-23 13:25:00,112.42,112.45,112.41,112.42,22295.0,112.42,112.45,112.41,112.42,22295.0
2018-08-23 13:30:00,112.42,112.45,112.39,112.39,16805.0,112.42,112.45,112.39,112.39,16805.0
2018-08-23 13:35:00,112.4,112.41,112.38,112.39,26118.0,112.4,112.41,112.38,112.39,26118.0
2018-08-23 13:40:00,112.39,112.41,112.37,112.39,10762.0,112.39,112.41,112.37,112.39,10762.0
2018-08-23 13:45:00,112.4,112.4,112.36,112.37,15022.0,112.4,112.4,112.36,112.37,15022.0
2018-08-23 13:50:00,112.37,112.4,112.36,112.39,29142.0,112.37,112.4,112.36,112.39,29142.0
2018-08-23 13:55:00,112.39,112.41,112.37,112.39,32149.0,112.39,112.41,112.37,112.39,32149.0
2018-08-23 14:00:00,112.39,112.42,112.38,112.42,26427.0,112.39,112.42,112.38,112.42,26427.0
2018-08-23 14:05:00,112.42,112.45,112.42,112.44,12347.0,112.42,112.45,112.42,112.44,12347.0
2018-08-23 14:10:00,112.44,112.45,112.44,112.44,21075.0,112.44,112.45,112.44,112.44,21075.0
2018-08-23 14:15:00,112.44,112.45,112.44,112.44,12557.0,112.44,112.45,112.44,112.44,12557.0
2018-08-23 14:20:00,112.45,112.46,112.43,112.44,31366.0,112.45,112.46,112.43,112.44,31366.0
2018-08-23 14:25:00,112.43,112.45,112.42,112.43,18980.0,112.43,112.45,112.42,112.43,18980.0
2018-08-23 14:30:00,112.42,112.43,112.38,112.38,20709.0,112.42,112.43,112.38,112.38,20709.0
2018-08-23 14:35:00,112.38,112.39,112.34,112.36,26721.0,112.38,112.39,112.34,112.36,26721.0
2018-08-23 14:40:00,112.36,112.37,112.33,112.37,40724.0,112.36,112.37,112.33,112.37,40724.0
2018-08-23 14:45:00,112.37,112.37,112.3,112.31,41368.0,112.37,112.37,112.3,112.31,41368.0
2018-08-23 14:50:00,112.3,112.3,112.11,112.2,410774.0,112.3,112.3,112.11,112.2,410774.0
2018-08-23 14:55:00,112.2,112.22,112.14,112.21,116405.0,112.2,112.22,112.14,112.21,116405.0
2018-08-23 15:00:00,112.2,112.2,112.07,112.08,65875.0,112.2,112.2,112.07,112.08,65875.0
2018-08-23 15:05:00,112.08,112.24,112.06,112.24,187342.0,112.08,112.24,112.06,112.24,187342.0
2018-08-23 15:10:00,112.23,112.24,112.21,112.22,51508.0,112.23,112.24,112.21,112.22,51508.0
2018-08-23 15:15:00,112.22,112.22,112.16,112.16,76127.0,112.22,112.22,112.16,112.16,76127.0
2018-08-23 15:20:00,112.16,112.18,112.15,112.16,51841.0,112.16,112.18,112.15,112.16,51841.0
2018-08-23 15:25:00,112.16,112.21,112.15,112.2,64518.0,112.16,112.21,112.15,112.2,64518.0
2018-08-23 15:30:00,112.2,112.22,112.18,112.2,64447.0,112.2,112.22,112.18,112.2,64447.0
2018-08-23 15:35:00,112.19,112.2,112.18,112.19,51391.0,112.19,112.2,112.18,112.19,51391.0
2018-08-23 15:40:00,112.19,112.2,112.18,112.2,32488.0,112.19,112.2,112.18,112.2,32488.0
2018-08-23 15:45:00,112.2,112.27,112.19,112.27,158139.0,112.2,112.27,112.19,112.27,158139.0
2018-08-23 15:50:00,112.27,112.28,112.24,112.26,97573.0,112.27,112.28,112.24,112.26,97573.0
2018-08-23 15:55:00,112.25,112.27,112.19,112.2,216252.0,112.25,112.27,112.19,112.2,216252.0
2018-08-24 09:30:00,113.25,113.3,113.23,113.26,229917.0,113.25,113.3,113.23,113.26,229917.0
2018-08-24 09:35:00,113.25,113.3,113.25,113.26,93633.0,113.25,113.3,113.25,113.26,93633.0
2018-08-24 09:40:00,113.26,113.29,113.22,113.28,61244.0,113.26,113.29,113.22,113.28,61244.0
2018-08-24 09:45:00,113.28,113.32,113.26,113.26,73669.0,113.28,113.32,113.26,113.26,73669.0
2018-08-24 09:50:00,113.25,113.28,113.24,113.28,85402.0,113.25,113.28,113.24,113.28,85402.0
2018-08-24 09:55:00,113.28,113.3,113.26,113.28,56375.0,113.28,113.3,113.26,113.28,56375.0
2018-08-24 10:00:00,113.28,113.6,113.21,113.58,561610.0,113.28,113.6,113.21,113.58,561610.0
2018-08-24 10:05:00,113.59,113.93,113.59,113.81,490117.0,113.59,113.93,113.59,113.81,490117.0
2018-08-24 10:10:00,113.81,113.96,113.76,113.8,176200.0,113.81,113.96,113.76,113.8,176200.0
2018-08-24 10:15:00,113.79,113.95,113.76,113.89,111820.0,113.79,113.95,113.76,113.89,111820.0
2018-08-24 10:20:00,113.91,113.97,113.89,113.93,94408.0,113.91,113.97,113.89,113.93,94408.0
2018-08-24 10:25:00,113.92,113.93,113.77,113.8,178203.0,113.92,113.93,113.77,113.8,178203.0
2018-08-24 10:30:00,113.8,113.91,113.8,113.89,98330.0,113.8,113.91,113.8,113.89,98330.0
2018-08-24 10:35:00,113.89,113.89,113.8,113.84,106971.0,113.89,113.89,113.8,113.84,106971.0
2018-08-24 10:40:00,113.84,114.01,113.83,114.01,149341.0,113.84,114.01,113.83,114.01,149341.0
2018-08-24 10:45:00,114.01,114.15,113.98,114.1,197834.0,114.01,114.15,113.98,114.1,197834.0
2018-08-24 10:50:00,114.09,114.2,114.08,114.19,111075.0,114.09,114.2,114.08,114.19,111075.0
2018-08-24 10:55:00,114.18,114.21,114.12,114.18,138561.0,114.18,114.21,114.12,114.18,138561.0
2018-08-24 11:00:00,114.18,114.31,114.18,114.28,262606.0,114.18,114.31,114.18,114.28,262606.0
2018-08-24 11:05:00,114.29,114.38,114.27,114.27,160292.0,114.29,114.38,114.27,114.27,160292.0
2018-08-24 11:10:00,114.27,114.34,114.26,114.31,160862.0,114.27,114.34,114.26,114.31,160862.0
2018-08-24 11:15:00,114.3,114.36,114.28,114.32,77089.0,114.3,114.36,114.28,114.32,77089.0
2018-08-24 11:20:00,114.32,114.34,114.29,114.3,73002.0,114.32,114.34,114.29,114.3,73002.0
2018-08-24 11:25:00,114.3,114.32,114.21,114.23,183432.0,114.3,114.32,114.21,114.23,183432.0
2018-08-24 11:30:00,114.24,114.28,114.2,114.25,69896.0,114.24,114.28,114.2,114.25,69896.0
2018-08-24 11:35:00,114.25,114.32,114.24,114.32,78153.0,114.25,114.32,114.24,114.32,78153.0
2018-08-24 11:40:00,114.31,114.32,114.27,114.3,26997.0,114.31,114.32,114.27,114.3,26997.0
2018-08-24 11:45:00,114.3,114.37,114.3,114.36,76743.0,114.3,114.37,114.3,114.36,76743.0
2018-08-24 11:50:00,114.36,114.38,114.34,114.35,43377.0,114.36,114.38,114.34,114.35,43377.0
2018-08-24 11:55:00,114.34,114.42,114.34,114.4,84777.0,114.34,114.42,114.34,114.4,84777.0
2018-08-24 12:00:00,114.4,114.4,114.37,114.39,35637.0,114.4,114.4,114.37,114.39,35637.0
2018-08-24 12:05:00,114.39,114.39,114.27,114.28,88018.0,114.39,114.39,114.27,114.28,88018.0
2018-08-24 12:10:00,114.29,114.35,114.29,114.32,48899.0,114.29,114.35,114.29,114.32,48899.0
2018-08-24 12:15:00,114.32,114.35,114.3,114.32,71120.0,114.32,114.35,114.3,114.32,71120.0
2018-08-24 12:20:00,114.32,114.32,114.24,114.27,42207.0,114.32,114.32,114.24,114.27,42207.0
2018-08-24 12:25:00,114.27,114.28,114.23,114.26,26452.0,114.27,114.28,114.23,114.26,26452.0
2018-08-24 12:30:00,114.26,114.27,114.22,114.27,17846.0,114.26,114.27,114.22,114.27,17846.0
2018-08-24 12:35:00,114.26,114.28,114.25,114.26,13573.0,114.26,114.28,114.25,114.26,13573.0
2018-08-24 12:40:00,114.25,114.25,114.18,114.25,39990.0,114.25,114.25,114.18,114.25,39990.0
2018-08-24 12:45:00,114.25,114.25,114.19,114.2,29317.0,114.25,114.25,114.19,114.2,29317.0
2018-08-24 12:50:00,114.21,114.23,114.2,114.21,15676.0,114.21,114.23,114.2,114.21,15676.0
2018-08-24 12:55:00,114.2,114.21,114.09,114.13,59129.0,114.2,114.21,114.09,114.13,59129.0
2018-08-24 13:00:00,114.13,114.25,114.13,114.23,30906.0,114.13,114.25,114.13,114.23,30906.0
2018-08-24 13:05:00,114.24,114.32,114.24,114.31,73076.0,114.24,114.32,114.24,114.31,73076.0
2018-08-24 13:10:00,114.3,114.36,114.29,114.35,34463.0,114.3,114.36,114.29,114.35,34463.0
2018-08-24 13:15:00,114.35,114.35,114.24,114.25,47450.0,114.35,114.35,114.24,114.25,47450.0
2018-08-24 13:20:00,114.24,114.25,114.19,114.19,48111.0,114.24,114.25,114.19,114.19,48111.0
2018-08-24 13:25:00,114.19,114.29,114.18,114.24,28654.0,114.19,114.29,114.18,114.24,28654.0
2018-08-24 13:30:00,114.24,114.26,114.17,114.26,56512.0,114.24,114.26,114.17,114.26,56512.0
2018-08-24 13:35:00,114.26,114.3,114.25,114.27,16521.0,114.26,114.3,114.25,114.27,16521.0
2018-08-24 13:40:00,114.26,114.26,114.17,114.22,91750.0,114.26,114.26,114.17,114.22,91750.0
2018-08-24 13:45:00,114.22,114.24,114.15,114.22,59609.0,114.22,114.24,114.15,114.22,59609.0
2018-08-24 13:50:00,114.22,114.24,114.21,114.22,15018.0,114.22,114.24,114.21,114.22,15018.0
2018-08-24 13:55:00,114.22,114.25,114.2,114.21,50106.0,114.22,114.25,114.2,114.21,50106.0
2018-08-24 14:00:00,114.2,114.21,114.16,114.18,34303.0,114.2,114.21,114.16,114.18,34303.0
2018-08-24 14:05:00,114.19,114.2,114.18,114.2,11630.0,114.19,114.2,114.18,114.2,11630.0
2018-08-24 14:10:00,114.19,114.19,114.16,114.16,11387.0,114.19,114.19,114.16,114.16,11387.0
2018-08-24 14:15:00,114.17,114.17,114.15,114.17,19162.0,114.17,114.17,114.15,114.17,19162.0
2018-08-24 14:20:00,114.16,114.19,114.16,114.17,9163.0,114.16,114.19,114.16,114.17,9163.0
2018-08-24 14:25:00,114.17,114.21,114.17,114.2,14054.0,114.17,114.21,114.17,114.2,14054.0
2018-08-24 14:30:00,114.2,114.21,114.15,114.16,35106.0,114.2,114.21,114.15,114.16,35106.0
2018-08-24 14:35:00,114.15,114.21,114.14,114.19,28241.0,114.15,114.21,114.14,114.19,28241.0
2018-08-24 14:40:00,114.2,114.2,114.15,114.16,29336.0,114.2,114.2,114.15,114.16,29336.0
2018-08-24 14:45:00,114.15,114.16,114.12,114.14,35049.0,114.15,114.16,114.12,114.14,35049.0
2018-08-24 14:50:00,114.15,114.15,114.12,114.14,24775.0,114.15,114.15,114.12,114.14,24775.0
2018-08-24 14:55:00,114.14,114.18,114.13,114.14,19792.0,114.14,114.18,114.13,114.14,19792.0
2018-08-24 15:00:00,114.13,114.14,114.1,114.11,36439.0,114.13,114.14,114.1,114.11,36439.0
2018-08-24 15:05:00,114.11,114.12,114.09,114.11,56242.0,114.11,114.12,114.09,114.11,56242.0
2018-08-24 15:10:00,114.11,114.12,114.09,114.1,21885.0,114.11,114.12,114.09,114.1,21885.0
2018-08-24 15:15:00,114.11,114.19,114.1,114.19,75102.0,114.11,114.19,114.1,114.19,75102.0
2018-08-24 15:20:00,114.18,114.18,114.14,114.15,151895.0,114.18,114.18,114.14,114.15,151895.0
2018-08-24 15:25:00,114.16,114.16,114.11,114.12,41458.0,114.16,114.16,114.11,114.12,41458.0
2018-08-24 15:30:00,114.12,114.12,114.09,114.11,54871.0,114.12,114.12,114.09,114.11,54871.0
2018-08-24 15:35:00,114.11,114.11,114.06,114.07,120128.0,114.11,114.11,114.06,114.07,120128.0
2018-08-24 15:40:00,114.07,114.08,114.05,114.07,78694.0,114.07,114.08,114.05,114.07,78694.0
2018-08-24 15:45:00,114.07,114.11,114.05,114.05,110660.0,114.07,114.11,114.05,114.05,110660.0
2018-08-24 15:50:00,114.05,114.09,114.03,114.05,200602.0,114.05,114.09,114.03,114.05,200602.0
2018-08-24 15:55:00,114.05,114.15,114.04,114.14,392636.0,114.05,114.15,114.04,114.14,392636.0
2018-08-27 09:30:00,114.12,114.21,114.12,114.15,72448.0,114.12,114.21,114.12,114.15,72448.0
2018-08-27 09:35:00,114.15,114.26,114.14,114.26,46666.0,114.15,114.26,114.14,114.26,46666.0
2018-08-27 09:40:00,114.26,114.31,114.23,114.27,73315.0,114.26,114.31,114.23,114.27,73315.0
2018-08-27 09:45:00,114.27,114.37,114.26,114.33,150465.0,114.27,114.37,114.26,114.33,150465.0
2018-08-27 09:50:00,114.33,114.34,114.29,114.3,28701.0,114.33,114.34,114.29,114.3,28701.0
2018-08-27 09:55:00,114.3,114.32,114.29,114.3,38504.0,114.3,114.32,114.29,114.3,38504.0
2018-08-27 10:00:00,114.3,114.32,114.27,114.29,50983.0,114.3,114.32,114.27,114.29,50983.0
2018-08-27 10:05:00,114.29,114.41,114.28,114.41,67695.0,114.29,114.41,114.28,114.41,67695.0
2018-08-27 10:10:00,114.4,114.61,114.4,114.54,280165.0,114.4,114.61,114.4,114.54,280165.0
2018-08-27 10:15:00,114.54,114.62,114.51,114.62,71394.0,114.54,114.62,114.51,114.62,71394.0
2018-08-27 10:20:00,114.61,114.74,114.59,114.72,185846.0,114.61,114.74,114.59,114.72,185846.0
2018-08-27 10:25:00,114.71,114.78,114.69,114.78,145255.0,114.71,114.78,114.69,114.78,145255.0
2018-08-27 10:30:00,114.77,114.77,114.7,114.73,85099.0,114.77,114.77,114.7,114.73,85099.0
2018-08-27 10:35:00,114.73,114.75,114.7,114.71,61979.0,114.73,114.75,114.7,114.71,61979.0
2018-08-27 10:40:00,114.71,114.76,114.71,114.74,46491.0,114.71,114.76,114.71,114.74,46491.0
2018-08-27 10:45:00,114.75,114.76,114.67,114.68,50720.0,114.75,114.76,114.67,114.68,50720.0
2018-08-27 10:50:00,114.68,114.71,114.67,114.67,34729.0,114.68,114.71,114.67,114.67,34729.0
2018-08-27 10:55:00,114.68,114.71,114.64,114.66,44350.0,114.68,114.71,114.64,114.66,44350.0
2018-08-27 11:00:00,114.66,114.7,114.64,114.65,58852.0,114.66,114.7,114.64,114.65,58852.0
2018-08-27 11:05:00,114.64,114.65,114.6,114.62,57611.0,114.64,114.65,114.6,114.62,57611.0
2018-08-27 11:10:00,114.61,114.61,114.53,114.56,59808.0,114.61,114.61,114.53,114.56,59808.0
2018-08-27 11:15:00,114.56,114.59,114.55,114.56,53454.0,114.56,114.59,114.55,114.56,53454.0
2018-08-27 11:20:00,114.55,114.55,114.51,114.52,48997.0,114.55,114.55,114.51,114.52,48997.0
2018-08-27 11:25:00,114.51,114.54,114.5,114.51,35479.0,114.51,114.54,114.5,114.51,35479.0
2018-08-27 11:30:00,114.52,114.54,114.5,114.51,44010.0,114.52,114.54,114.5,114.51,44010.0
2018-08-27 11:35:00,114.51,114.55,114.5,114.52,44188.0,114.51,114.55,114.5,114.52,44188.0
2018-08-27 11:40:00,114.52,114.52,114.43,114.45,32560.0,114.52,114.52,114.43,114.45,32560.0
2018-08-27 11:45:00,114.45,114.47,114.44,114.47,18888.0,114.45,114.47,114.44,114.47,18888.0
2018-08-27 11:50:00,114.47,114.5,114.46,114.48,12293.0,114.47,114.5,114.46,114.48,12293.0
2018-08-27 11:55:00,114.49,114.52,114.47,114.5,41314.0,114.49,114.52,114.47,114.5,41314.0
2018-08-27 12:00:00,114.5,114.51,114.44,114.45,15631.0,114.5,114.51,114.44,114.45,15631.0
2018-08-27 12:05:00,114.46,114.48,114.45,114.48,22375.0,114.46,114.48,114.45,114.48,22375.0
2018-08-27 12:10:00,114.47,114.52,114.47,114.52,26816.0,114.47,114.52,114.47,114.52,26816.0
2018-08-27 12:15:00,114.53,114.58,114.52,114.57,55323.0,114.53,114.58,114.52,114.57,55323.0
2018-08-27 12:20:00,114.57,114.63,114.57,114.63,26884.0,114.57,114.63,114.57,114.63,26884.0
2018-08-27 12:25:00,114.63,114.66,114.59,114.62,27848.0,114.63,114.66,114.59,114.62,27848.0
2018-08-27 12:30:00,114.62,114.65,114.6,114.61,28819.0,114.62,114.65,114.6,114.61,28819.0
2018-08-27 12:35:00,114.61,114.65,114.6,114.63,54175.0,114.61,114.65,114.6,114.63,54175.0
2018-08-27 12:40:00,114.63,114.66,114.6,114.62,26501.0,114.63,114.66,114.6,114.62,26501.0
2018-08-27 12:45:00,114.63,114.63,114.59,114.6,38014.0,114.63,114.63,114.59,114.6,38014.0
2018-08-27 12:50:00,114.6,114.6,114.55,114.58,71243.0,114.6,114.6,114.55,114.58,71243.0
2018-08-27 12:55:00,114.57,114.57,114.52,114.54,23559.0,114.57,114.57,114.52,114.54,23559.0
2018-08-27 13:00:00,114.55,114.58,114.52,114.55,22245.0,114.55,114.58,114.52,114.55,22245.0
2018-08-27 13:05:00,114.55,114.55,114.51,114.53,16069.0,114.55,114.55,114.51,114.53,16069.0
2018-08-27 13:10:00,114.53,114.54,114.51,114.53,16701.0,114.53,114.54,114.51,114.53,16701.0
2018-08-27 13:15:00,114.53,114.56,114.49,114.54,31673.0,114.53,114.56,114.49,114.54,31673.0
2018-08-27 13:20:00,114.54,114.6,114.52,114.58,18799.0,114.54,114.6,114.52,114.58,18799.0
2018-08-27 13:25:00,114.59,114.59,114.51,114.51,33051.0,114.59,114.59,114.51,114.51,33051.0
2018-08-27 13:30:00,114.51,114.52,114.46,114.47,30819.0,114.51,114.52,114.46,114.47,30819.0
2018-08-27 13:35:00,114.46,114.46,114.42,114.44,38653.0,114.46,114.46,114.42,114.44,38653.0
2018-08-27 13:40:00,114.43,114.46,114.42,114.44,29327.0,114.43,114.46,114.42,114.44,29327.0
2018-08-27 13:45:00,114.45,114.45,114.37,114.43,45779.0,114.45,114.45,114.37,114.43,45779.0
2018-08-27 13:50:00,114.42,114.46,114.41,114.43,20216.0,114.42,114.46,114.41,114.43,20216.0
2018-08-27 13:55:00,114.42,114.44,114.39,114.42,20838.0,114.42,114.44,114.39,114.42,20838.0
2018-08-27 14:00:00,114.42,114.44,114.4,114.42,21049.0,114.42,114.44,114.4,114.42,21049.0
2018-08-27 14:05:00,114.42,114.49,114.41,114.47,22024.0,114.42,114.49,114.41,114.47,22024.0
2018-08-27 14:10:00,114.47,114.47,114.44,114.46,20695.0,114.47,114.47,114.44,114.46,20695.0
2018-08-27 14:15:00,114.46,114.47,114.44,114.45,32636.0,114.46,114.47,114.44,114.45,32636.0
2018-08-27 14:20:00,114.45,114.48,114.45,114.46,17011.0,114.45,114.48,114.45,114.46,17011.0
2018-08-27 14:25:00,114.45,114.47,114.45,114.47,9855.0,114.45,114.47,114.45,114.47,9855.0
2018-08-27 14:30:00,114.48,114.5,114.46,114.46,12647.0,114.48,114.5,114.46,114.46,12647.0
2018-08-27 14:35:00,114.46,114.48,114.45,114.46,21774.0,114.46,114.48,114.45,114.46,21774.0
2018-08-27 14:40:00,114.45,114.47,114.43,114.46,13154.0,114.45,114.47,114.43,114.46,13154.0
2018-08-27 14:45:00,114.46,114.47,114.43,114.43,20491.0,114.46,114.47,114.43,114.43,20491.0
2018-08-27 14:50:00,114.44,114.46,114.43,114.46,12013.0,114.44,114.46,114.43,114.46,12013.0
2018-08-27 14:55:00,114.46,114.46,114.44,114.45,19772.0,114.46,114.46,114.44,114.45,19772.0
2018-08-27 15:00:00,114.46,114.48,114.45,114.47,48126.0,114.46,114.48,114.45,114.47,48126.0
2018-08-27 15:05:00,114.47,114.48,114.46,114.47,26587.0,114.47,114.48,114.46,114.47,26587.0
2018-08-27 15:10:00,114.47,114.5,114.47,114.48,21762.0,114.47,114.5,114.47,114.48,21762.0
2018-08-27 15:15:00,114.48,114.49,114.46,114.47,42285.0,114.48,114.49,114.46,114.47,42285.0
2018-08-27 15:20:00,114.47,114.48,114.46,114.48,30246.0,114.47,114.48,114.46,114.48,30246.0
2018-08-27 15:25:00,114.48,114.5,114.47,114.48,30201.0,114.48,114.5,114.47,114.48,30201.0
2018-08-27 15:30:00,114.48,114.5,114.46,114.5,48130.0,114.48,114.5,114.46,114.5,48130.0
2018-08-27 15:35:00,114.5,114.51,114.49,114.5,26550.0,114.5,114.51,114.49,114.5,26550.0
2018-08-27 15:40:00,114.51,114.55,114.5,114.54,31388.0,114.51,114.55,114.5,114.54,31388.0
2018-08-27 15:45:00,114.54,114.55,114.52,114.55,46732.0,114.54,114.55,114.52,114.55,46732.0
2018-08-27 15:50:00,114.55,114.57,114.53,114.57,69661.0,114.55,114.57,114.53,114.57,69661.0
2018-08-27 15:55:00,114.57,114.59,114.56,114.58,179849.0,114.57,114.59,114.56,114.58,179849.0
2018-08-28 09:30:00,114.76,114.81,114.71,114.77,72343.0,114.76,114.81,114.71,114.77,72343.0
2018-08-28 09:35:00,114.77,114.83,114.77,114.82,67699.0,114.77,114.83,114.77,114.82,67699.0
2018-08-28 09:40:00,114.82,114.82,114.77,114.79,61715.0,114.82,114.82,114.77,114.79,61715.0
2018-08-28 09:45:00,114.79,114.82,114.74,114.75,76169.0,114.79,114.82,114.74,114.75,76169.0
2018-08-28 09:50:00,114.75,114.85,114.74,114.85,137651.0,114.75,114.85,114.74,114.85,137651.0
2018-08-28 09:55:00,114.85,114.87,114.83,114.85,35690.0,114.85,114.87,114.83,114.85,35690.0
2018-08-28 10:00:00,114.85,114.85,114.66,114.68,143444.0,114.85,114.85,114.66,114.68,143444.0
2018-08-28 10:05:00,114.68,114.72,114.66,114.66,32274.0,114.68,114.72,114.66,114.66,32274.0
2018-08-28 10:10:00,114.67,114.67,114.54,114.58,74725.0,114.67,114.67,114.54,114.58,74725.0
2018-08-28 10:15:00,114.58,114.58,114.4,114.44,98189.0,114.58,114.58,114.4,114.44,98189.0
2018-08-28 10:20:00,114.44,114.46,114.28,114.34,212373.0,114.44,114.46,114.28,114.34,212373.0
2018-08-28 10:25:00,114.34,114.35,114.29,114.32,121387.0,114.34,114.35,114.29,114.32,121387.0
2018-08-28 10:30:00,114.31,114.37,114.25,114.37,93267.0,114.31,114.37,114.25,114.37,93267.0
2018-08-28 10:35:00,114.36,114.48,114.36,114.43,71029.0,114.36,114.48,114.36,114.43,71029.0
2018-08-28 10:40:00,114.43,114.47,114.42,114.44,32244.0,114.43,114.47,114.42,114.44,32244.0
2018-08-28 10:45:00,114.45,114.49,114.43,114.43,54456.0,114.45,114.49,114.43,114.43,54456.0
2018-08-28 10:50:00,114.43,114.48,114.43,114.45,19327.0,114.43,114.48,114.43,114.45,19327.0
2018-08-28 10:55:00,114.45,114.52,114.43,114.51,59594.0,114.45,114.52,114.43,114.51,59594.0
2018-08-28 11:00:00,114.51,114.52,114.48,114.48,32716.0,114.51,114.52,114.48,114.48,32716.0
2018-08-28 11:05:00,114.49,114.53,114.49,114.49,91004.0,114.49,114.53,114.49,114.49,91004.0
2018-08-28 11:10:00,114.49,114.51,114.45,114.47,59508.0,114.49,114.51,114.45,114.47,59508.0
2018-08-28 11:15:00,114.47,114.51,114.47,114.5,17921.0,114.47,114.51,114.47,114.5,17921.0
2018-08-28 11:20:00,114.5,114.52,114.46,114.47,35421.0,114.5,114.52,114.46,114.47,35421.0
2018-08-28 11:25:00,114.47,114.48,114.44,114.47,25107.0,114.47,114.48,114.44,114.47,25107.0
2018-08-28 11:30:00,114.46,114.47,114.4,114.42,31082.0,114.46,114.47,114.4,114.42,31082.0
2018-08-28 11:35:00,114.42,114.45,114.41,114.45,38693.0,114.42,114.45,114.41,114.45,38693.0
2018-08-28 11:40:00,114.44,114.48,114.44,114.47,29017.0,114.44,114.48,114.44,114.47,29017.0
2018-08-28 11:45:00,114.46,114.46,114.41,114.44,23168.0,114.46,114.46,114.41,114.44,23168.0
2018-08-28 11:50:00,114.44,114.44,114.38,114.41,24915.0,114.44,114.44,114.38,114.41,24915.0
2018-08-28 11:55:00,114.41,114.43,114.4,114.42,20204.0,114.41,114.43,114.4,114.42,20204.0
2018-08-28 12:00:00,114.42,114.44,114.4,114.4,15648.0,114.42,114.44,114.4,114.4,15648.0
2018-08-28 12:05:00,114.41,114.43,114.39,114.4,16911.0,114.41,114.43,114.39,114.4,16911.0
2018-08-28 12:10:00,114.39,114.4,114.37,114.39,12508.0,114.39,114.4,114.37,114.39,12508.0
2018-08-28 12:15:00,114.37,114.37,114.32,114.33,34877.0,114.37,114.37,114.32,114.33,34877.0
2018-08-28 12:20:00,114.33,114.33,114.28,114.32,34323.0,114.33,114.33,114.28,114.32,34323.0
2018-08-28 12:25:00,114.32,114.32,114.29,114.32,37203.0,114.32,114.32,114.29,114.32,37203.0
2018-08-28 12:30:00,114.33,114.34,114.32,114.34,33527.0,114.33,114.34,114.32,114.34,33527.0
2018-08-28 12:35:00,114.35,114.35,114.32,114.33,11323.0,114.35,114.35,114.32,114.33,11323.0
2018-08-28 12:40:00,114.33,114.33,114.3,114.3,30648.0,114.33,114.33,114.3,114.3,30648.0
2018-08-28 12:45:00,114.31,114.34,114.3,114.32,16288.0,114.31,114.34,114.3,114.32,16288.0
2018-08-28 12:50:00,114.32,114.33,114.3,114.32,16573.0,114.32,114.33,114.3,114.32,16573.0
2018-08-28 12:55:00,114.32,114.33,114.28,114.32,32230.0,114.32,114.33,114.28,114.32,32230.0
2018-08-28 13:00:00,114.33,114.42,114.32,114.39,31175.0,114.33,114.42,114.32,114.39,31175.0
2018-08-28 13:05:00,114.39,114.4,114.37,114.38,41469.0,114.39,114.4,114.37,114.38,41469.0
2018-08-28 13:10:00,114.39,114.39,114.37,114.39,20431.0,114.39,114.39,114.37,114.39,20431.0
2018-08-28 13:15:00,114.39,114.39,114.33,114.37,30186.0,114.39,114.39,114.33,114.37,30186.0
2018-08-28 13:20:00,114.37,114.37,114.34,114.35,40737.0,114.37,114.37,114.34,114.35,40737.0
2018-08-28 13:25:00,114.34,114.39,114.34,114.36,36677.0,114.34,114.39,114.34,114.36,36677.0
2018-08-28 13:30:00,114.35,114.36,114.19,114.2,123525.0,114.35,114.36,114.19,114.2,123525.0
2018-08-28 13:35:00,114.21,114.24,114.19,114.2,21450.0,114.21,114.24,114.19,114.2,21450.0
2018-08-28 13:40:00,114.2,114.24,114.17,114.2,34754.0,114.2,114.24,114.17,114.2,34754.0
2018-08-28 13:45:00,114.2,114.24,114.2,114.23,28979.0,114.2,114.24,114.2,114.23,28979.0
2018-08-28 13:50:00,114.23,114.24,114.1,114.1,36823.0,114.23,114.24,114.1,114.1,36823.0
2018-08-28 13:55:00,114.1,114.1,114.03,114.08,64666.0,114.1,114.1,114.03,114.08,64666.0
2018-08-28 14:00:00,114.07,114.07,113.97,113.98,52868.0,114.07,114.07,113.97,113.98,52868.0
2018-08-28 14:05:00,113.99,113.99,113.95,113.97,44423.0,113.99,113.99,113.95,113.97,44423.0
2018-08-28 14:10:00,113.96,114.03,113.93,113.94,87253.0,113.96,114.03,113.93,113.94,87253.0
2018-08-28 14:15:00,113.94,113.95,113.8,113.84,99184.0,113.94,113.95,113.8,113.84,99184.0
2018-08-28 14:20:00,113.84,113.89,113.77,113.81,139563.0,113.84,113.89,113.77,113.81,139563.0
2018-08-28 14:25:00,113.81,113.81,113.65,113.69,112966.0,113.81,113.81,113.65,113.69,112966.0
2018-08-28 14:30:00,113.69,113.76,113.63,113.7,125609.0,113.69,113.76,113.63,113.7,125609.0
2018-08-28 14:35:00,113.7,113.81,113.68,113.79,85873.0,113.7,113.81,113.68,113.79,85873.0
2018-08-28 14:40:00,113.78,113.8,113.71,113.73,42296.0,113.78,113.8,113.71,113.73,42296.0
2018-08-28 14:45:00,113.73,113.77,113.72,113.73,45917.0,113.73,113.77,113.72,113.73,45917.0
2018-08-28 14:50:00,113.73,113.75,113.69,113.72,86335.0,113.73,113.75,113.69,113.72,86335.0
2018-08-28 14:55:00,113.72,113.72,113.65,113.68,81812.0,113.72,113.72,113.65,113.68,81812.0
2018-08-28 15:00:00,113.67,113.74,113.67,113.71,58179.0,113.67,113.74,113.67,113.71,58179.0
2018-08-28 15:05:00,113.7,113.71,113.57,113.58,77615.0,113.7,113.71,113.57,113.58,77615.0
2018-08-28 15:10:00,113.56,113.69,113.55,113.65,145709.0,113.56,113.69,113.55,113.65,145709.0
2018-08-28 15:15:00,113.65,113.76,113.64,113.74,79020.0,113.65,113.76,113.64,113.74,79020.0
2018-08-28 15:20:00,113.75,113.75,113.65,113.66,53731.0,113.75,113.75,113.65,113.66,53731.0
2018-08-28 15:25:00,113.66,113.71,113.66,113.67,33547.0,113.66,113.71,113.66,113.67,33547.0
2018-08-28 15:30:00,113.67,113.69,113.59,113.62,107380.0,113.67,113.69,113.59,113.62,107380.0
2018-08-28 15:35:00,113.62,113.69,113.62,113.68,67896.0,113.62,113.69,113.62,113.68,67896.0
2018-08-28 15:40:00,113.67,113.69,113.66,113.69,70878.0,113.67,113.69,113.66,113.69,70878.0
2018-08-28 15:45:00,113.69,113.75,113.68,113.74,132764.0,113.69,113.75,113.68,113.74,132764.0
2018-08-28 15:50:00,113.75,113.79,113.75,113.78,145358.0,113.75,113.79,113.75,113.78,145358.0
2018-08-28 15:55:00,113.78,113.81,113.69,113.7,403167.0,113.78,113.81,113.69,113.7,403167.0
2018-08-29 09:30:00,114.16,114.18,114.11,114.13,71931.0,114.16,114.18,114.11,114.13,71931.0
2018-08-29 09:35:00,114.12,114.16,114.09,114.11,61153.0,114.12,114.16,114.09,114.11,61153.0
2018-08-29 09:40:00,114.11,114.11,113.95,113.95,47547.0,114.11,114.11,113.95,113.95,47547.0
2018-08-29 09:45:00,113.94,113.99,113.89,113.96,44831.0,113.94,113.99,113.89,113.96,44831.0
2018-08-29 09:50:00,113.95,113.98,113.85,113.98,73101.0,113.95,113.98,113.85,113.98,73101.0
2018-08-29 09:55:00,113.98,114.03,113.95,113.99,42119.0,113.98,114.03,113.95,113.99,42119.0
2018-08-29 10:00:00,113.99,114.0,113.93,113.94,68941.0,113.99,114.0,113.93,113.94,68941.0
2018-08-29 10:05:00,113.95,114.03,113.95,114.02,30997.0,113.95,114.03,113.95,114.02,30997.0
2018-08-29 10:10:00,114.01,114.13,114.0,114.12,69363.0,114.01,114.13,114.0,114.12,69363.0
2018-08-29 10:15:00,114.12,114.19,114.09,114.09,70782.0,114.12,114.19,114.09,114.09,70782.0
2018-08-29 10:20:00,114.1,114.11,114.06,114.11,30596.0,114.1,114.11,114.06,114.11,30596.0
2018-08-29 10:25:00,114.11,114.17,114.1,114.13,69873.0,114.11,114.17,114.1,114.13,69873.0
2018-08-29 10:30:00,114.14,114.15,114.06,114.07,36714.0,114.14,114.15,114.06,114.07,36714.0
2018-08-29 10:35:00,114.07,114.08,114.02,114.03,30499.0,114.07,114.08,114.02,114.03,30499.0
2018-08-29 10:40:00,114.04,114.07,114.0,114.06,61931.0,114.04,114.07,114.0,114.06,61931.0
2018-08-29 10:45:00,114.06,114.07,113.99,114.03,42337.0,114.06,114.07,113.99,114.03,42337.0
2018-08-29 10:50:00,114.03,114.03,113.95,113.96,69699.0,114.03,114.03,113.95,113.96,69699.0
2018-08-29 10:55:00,113.97,113.99,113.92,113.96,47771.0,113.97,113.99,113.92,113.96,47771.0
2018-08-29 11:00:00,113.95,113.96,113.86,113.87,89141.0,113.95,113.96,113.86,113.87,89141.0
2018-08-29 11:05:00,113.87,113.92,113.86,113.89,46863.0,113.87,113.92,113.86,113.89,46863.0
2018-08-29 11:10:00,113.9,113.94,113.89,113.93,32290.0,113.9,113.94,113.89,113.93,32290.0
2018-08-29 11:15:00,113.93,113.98,113.92,113.94,37913.0,113.93,113.98,113.92,113.94,37913.0
2018-08-29 11:20:00,113.93,113.96,113.92,113.94,24649.0,113.93,113.96,113.92,113.94,24649.0
2018-08-29 11:25:00,113.94,113.96,113.87,113.88,59004.0,113.94,113.96,113.87,113.88,59004.0
2018-08-29 11:30:00,113.88,113.93,113.87,113.93,23637.0,113.88,113.93,113.87,113.93,23637.0
2018-08-29 11:35:00,113.94,114.0,113.94,113.99,38488.0,113.94,114.0,113.94,113.99,38488.0
2018-08-29 11:40:00,113.99,114.01,113.96,113.98,28997.0,113.99,114.01,113.96,113.98,28997.0
2018-08-29 11:45:00,113.98,114.0,113.97,113.99,27380.0,113.98,114.0,113.97,113.99,27380.0
2018-08-29 11:50:00,113.98,113.99,113.97,113.97,16460.0,113.98,113.99,113.97,113.97,16460.0
2018-08-29 11:55:00,113.97,114.0,113.95,113.99,18919.0,113.97,114.0,113.95,113.99,18919.0
2018-08-29 12:00:00,113.99,114.07,113.99,114.06,26611.0,113.99,114.07,113.99,114.06,26611.0
2018-08-29 12:05:00,114.05,114.06,114.02,114.05,18520.0,114.05,114.06,114.02,114.05,18520.0
2018-08-29 12:10:00,114.05,114.09,114.05,114.09,19215.0,114.05,114.09,114.05,114.09,19215.0
2018-08-29 12:15:00,114.09,114.1,114.07,114.09,20245.0,114.09,114.1,114.07,114.09,20245.0
2018-08-29 12:20:00,114.09,114.15,114.04,114.05,69632.0,114.09,114.15,114.04,114.05,69632.0
2018-08-29 12:25:00,114.06,114.09,114.04,114.07,20119.0,114.06,114.09,114.04,114.07,20119.0
2018-08-29 12:30:00,114.07,114.09,114.03,114.08,21911.0,114.07,114.09,114.03,114.08,21911.0
2018-08-29 12:35:00,114.07,114.12,114.07,114.12,8200.0,114.07,114.12,114.07,114.12,8200.0
2018-08-29 12:40:00,114.12,114.15,114.1,114.12,33587.0,114.12,114.15,114.1,114.12,33587.0
2018-08-29 12:45:00,114.12,114.15,114.11,114.13,12135.0,114.12,114.15,114.11,114.13,12135.0
2018-08-29 12:50:00,114.13,114.2,114.13,114.17,23749.0,114.13,114.2,114.13,114.17,23749.0
2018-08-29 12:55:00,114.17,114.2,114.14,114.14,28871.0,114.17,114.2,114.14,114.14,28871.0
2018-08-29 13:00:00,114.15,114.2,114.13,114.18,49735.0,114.15,114.2,114.13,114.18,49735.0
2018-08-29 13:05:00,114.18,114.19,114.14,114.16,35449.0,114.18,114.19,114.14,114.16,35449.0
2018-08-29 13:10:00,114.16,114.18,114.11,114.12,29477.0,114.16,114.18,114.11,114.12,29477.0
2018-08-29 13:15:00,114.11,114.14,114.1,114.1,51090.0,114.11,114.14,114.1,114.1,51090.0
2018-08-29 13:20:00,114.09,114.14,114.07,114.11,23920.0,114.09,114.14,114.07,114.11,23920.0
2018-08-29 13:25:00,114.12,114.13,114.07,114.08,28484.0,114.12,114.13,114.07,114.08,28484.0
2018-08-29 13:30:00,114.08,114.1,114.06,114.09,29375.0,114.08,114.1,114.06,114.09,29375.0
2018-08-29 13:35:00,114.1,114.12,114.08,114.09,20181.0,114.1,114.12,114.08,114.09,20181.0
2018-08-29 13:40:00,114.09,114.1,114.07,114.08,12394.0,114.09,114.1,114.07,114.08,12394.0
2018-08-29 13:45:00,114.08,114.09,114.06,114.08,16969.0,114.08,114.09,114.06,114.08,16969.0
2018-08-29 13:50:00,114.08,114.11,114.07,114.1,35892.0,114.08,114.11,114.07,114.1,35892.0
2018-08-29 13:55:00,114.09,114.12,114.09,114.1,19136.0,114.09,114.12,114.09,114.1,19136.0
2018-08-29 14:00:00,114.1,114.15,114.1,114.15,17474.0,114.1,114.15,114.1,114.15,17474.0
2018-08-29 14:05:00,114.14,114.15,114.11,114.12,13716.0,114.14,114.15,114.11,114.12,13716.0
2018-08-29 14:10:00,114.11,114.12,114.09,114.09,17885.0,114.11,114.12,114.09,114.09,17885.0
2018-08-29 14:15:00,114.09,114.11,114.08,114.09,16127.0,114.09,114.11,114.08,114.09,16127.0
2018-08-29 14:20:00,114.09,114.1,114.0,114.08,147820.0,114.09,114.1,114.0,114.08,147820.0
2018-08-29 14:25:00,114.07,114.1,114.06,114.09,66268.0,114.07,114.1,114.06,114.09,66268.0
2018-08-29 14:30:00,114.08,114.1,114.07,114.09,31249.0,114.08,114.1,114.07,114.09,31249.0
2018-08-29 14:35:00,114.1,114.12,114.09,114.11,56321.0,114.1,114.12,114.09,114.11,56321.0
2018-08-29 14:40:00,114.11,114.15,114.11,114.15,32144.0,114.11,114.15,114.11,114.15,32144.0
2018-08-29 14:45:00,114.14,114.14,114.12,114.12,34730.0,114.14,114.14,114.12,114.12,34730.0
2018-08-29 14:50:00,114.12,114.15,114.09,114.14,27295.0,114.12,114.15,114.09,114.14,27295.0
2018-08-29 14:55:00,114.14,114.15,114.12,114.13,29936.0,114.14,114.15,114.12,114.13,29936.0
2018-08-29 15:00:00,114.13,114.16,114.12,114.16,27006.0,114.13,114.16,114.12,114.16,27006.0
2018-08-29 15:05:00,114.15,114.19,114.15,114.16,31157.0,114.15,114.19,114.15,114.16,31157.0
2018-08-29 15:10:00,114.16,114.19,114.15,114.18,39432.0,114.16,114.19,114.15,114.18,39432.0
2018-08-29 15:15:00,114.18,114.2,114.16,114.16,30574.0,114.18,114.2,114.16,114.16,30574.0
2018-08-29 15:20:00,114.17,114.18,114.15,114.16,30412.0,114.17,114.18,114.15,114.16,30412.0
2018-08-29 15:25:00,114.17,114.2,114.15,114.18,81410.0,114.17,114.2,114.15,114.18,81410.0
2018-08-29 15:30:00,114.18,114.2,114.15,114.16,33092.0,114.18,114.2,114.15,114.16,33092.0
2018-08-29 15:35:00,114.16,114.18,114.15,114.18,30220.0,114.16,114.18,114.15,114.18,30220.0
2018-08-29 15:40:00,114.17,114.18,114.13,114.16,54257.0,114.17,114.18,114.13,114.16,54257.0
2018-08-29 15:45:00,114.16,114.18,114.15,114.17,56546.0,114.16,114.18,114.15,114.17,56546.0
2018-08-29 15:50:00,114.18,114.2,114.17,114.2,76132.0,114.18,114.2,114.17,114.2,76132.0
2018-08-29 15:55:00,114.19,114.21,114.19,114.2,281785.0,114.19,114.21,114.19,114.2,281785.0
2018-08-30 09:30:00,113.92,113.93,113.6,113.65,315655.0,113.92,113.93,113.6,113.65,315655.0
2018-08-30 09:35:00,113.65,113.72,113.53,113.59,336576.0,113.65,113.72,113.53,113.59,336576.0
2018-08-30 09:40:00,113.6,113.6,113.41,113.53,155554.0,113.6,113.6,113.41,113.53,155554.0
2018-08-30 09:45:00,113.51,113.56,113.46,113.51,67177.0,113.51,113.56,113.46,113.51,67177.0
2018-08-30 09:50:00,113.51,113.51,113.24,113.25,142926.0,113.51,113.51,113.24,113.25,142926.0
2018-08-30 09:55:00,113.24,113.39,113.24,113.35,75675.0,113.24,113.39,113.24,113.35,75675.0
2018-08-30 10:00:00,113.35,113.42,113.32,113.37,113964.0,113.35,113.42,113.32,113.37,113964.0
2018-08-30 10:05:00,113.38,113.39,113.33,113.38,57826.0,113.38,113.39,113.33,113.38,57826.0
2018-08-30 10:10:00,113.37,113.62,113.36,113.6,125317.0,113.37,113.62,113.36,113.6,125317.0
2018-08-30 10:15:00,113.62,113.74,113.58,113.67,132998.0,113.62,113.74,113.58,113.67,132998.0
2018-08-30 10:20:00,113.67,113.68,113.55,113.57,104369.0,113.67,113.68,113.55,113.57,104369.0
2018-08-30 10:25:00,113.57,113.65,113.57,113.65,28010.0,113.57,113.65,113.57,113.65,28010.0
2018-08-30 10:30:00,113.65,113.68,113.62,113.63,43101.0,113.65,113.68,113.62,113.63,43101.0
2018-08-30 10:35:00,113.63,113.67,113.61,113.62,103643.0,113.63,113.67,113.61,113.62,103643.0
2018-08-30 10:40:00,113.61,113.63,113.57,113.63,26706.0,113.61,113.63,113.57,113.63,26706.0
2018-08-30 10:45:00,113.63,113.66,113.56,113.59,62169.0,113.63,113.66,113.56,113.59,62169.0
2018-08-30 10:50:00,113.59,113.63,113.58,113.6,62620.0,113.59,113.63,113.58,113.6,62620.0
2018-08-30 10:55:00,113.6,113.65,113.59,113.63,27343.0,113.6,113.65,113.59,113.63,27343.0
2018-08-30 11:00:00,113.63,113.69,113.59,113.61,74913.0,113.63,113.69,113.59,113.61,74913.0
2018-08-30 11:05:00,113.62,113.67,113.6,113.65,49199.0,113.62,113.67,113.6,113.65,49199.0
2018-08-30 11:10:00,113.65,113.68,113.63,113.65,27352.0,113.65,113.68,113.63,113.65,27352.0
2018-08-30 11:15:00,113.65,113.69,113.64,113.66,22920.0,113.65,113.69,113.64,113.66,22920.0
2018-08-30 11:20:00,113.66,113.66,113.58,113.61,50157.0,113.66,113.66,113.58,113.61,50157.0
2018-08-30 11:25:00,113.6,113.61,113.44,113.54,96532.0,113.6,113.61,113.44,113.54,96532.0
2018-08-30 11:30:00,113.54,113.62,113.51,113.61,30215.0,113.54,113.62,113.51,113.61,30215.0
2018-08-30 11:35:00,113.6,113.62,113.56,113.57,39470.0,113.6,113.62,113.56,113.57,39470.0
2018-08-30 11:40:00,113.58,113.58,113.52,113.52,19834.0,113.58,113.58,113.52,113.52,19834.0
2018-08-30 11:45:00,113.52,113.57,113.52,113.53,27148.0,113.52,113.57,113.52,113.53,27148.0
2018-08-30 11:50:00,113.53,113.59,113.51,113.55,25056.0,113.53,113.59,113.51,113.55,25056.0
2018-08-30 11:55:00,113.54,113.56,113.51,113.52,22554.0,113.54,113.56,113.51,113.52,22554.0
2018-08-30 12:00:00,113.51,113.53,113.44,113.46,25219.0,113.51,113.53,113.44,113.46,25219.0
2018-08-30 12:05:00,113.45,113.49,113.44,113.49,19436.0,113.45,113.49,113.44,113.49,19436.0
2018-08-30 12:10:00,113.48,113.49,113.39,113.41,50342.0,113.48,113.49,113.39,113.41,50342.0
2018-08-30 12:15:00,113.42,113.49,113.41,113.47,38715.0,113.42,113.49,113.41,113.47,38715.0
2018-08-30 12:20:00,113.47,113.5,113.42,113.45,52014.0,113.47,113.5,113.42,113.45,52014.0
2018-08-30 12:25:00,113.45,113.46,113.38,113.4,30926.0,113.45,113.46,113.38,113.4,30926.0
2018-08-30 12:30:00,113.39,113.43,113.37,113.43,30579.0,113.39,113.43,113.37,113.43,30579.0
2018-08-30 12:35:00,113.43,113.5,113.43,113.46,42070.0,113.43,113.5,113.43,113.46,42070.0
2018-08-30 12:40:00,113.45,113.53,113.41,113.53,44076.0,113.45,113.53,113.41,113.53,44076.0
2018-08-30 12:45:00,113.53,113.55,113.51,113.54,25369.0,113.53,113.55,113.51,113.54,25369.0
2018-08-30 12:50:00,113.53,113.55,113.5,113.51,12593.0,113.53,113.55,113.5,113.51,12593.0
2018-08-30 12:55:00,113.51,113.55,113.49,113.52,25749.0,113.51,113.55,113.49,113.52,25749.0
2018-08-30 13:00:00,113.52,113.54,113.49,113.54,15686.0,113.52,113.54,113.49,113.54,15686.0
2018-08-30 13:05:00,113.55,113.61,113.55,113.56,27733.0,113.55,113.61,113.55,113.56,27733.0
2018-08-30 13:10:00,113.56,113.56,113.51,113.52,18882.0,113.56,113.56,113.51,113.52,18882.0
2018-08-30 13:15:00,113.52,113.53,113.49,113.5,11199.0,113.52,113.53,113.49,113.5,11199.0
2018-08-30 13:20:00,113.5,113.55,113.5,113.55,21962.0,113.5,113.55,113.5,113.55,21962.0
2018-08-30 13:25:00,113.55,113.55,113.49,113.49,12977.0,113.55,113.55,113.49,113.49,12977.0
2018-08-30 13:30:00,113.49,113.52,113.47,113.47,35088.0,113.49,113.52,113.47,113.47,35088.0
2018-08-30 13:35:00,113.47,113.51,113.46,113.51,22138.0,113.47,113.51,113.46,113.51,22138.0
2018-08-30 13:40:00,113.51,113.52,113.47,113.5,23803.0,113.51,113.52,113.47,113.5,23803.0
2018-08-30 13:45:00,113.51,113.58,113.51,113.56,23859.0,113.51,113.58,113.51,113.56,23859.0
2018-08-30 13:50:00,113.56,113.6,113.55,113.57,21102.0,113.56,113.6,113.55,113.57,21102.0
2018-08-30 13:55:00,113.56,113.58,113.53,113.54,16977.0,113.56,113.58,113.53,113.54,16977.0
2018-08-30 14:00:00,113.55,113.58,113.51,113.56,25294.0,113.55,113.58,113.51,113.56,25294.0
2018-08-30 14:05:00,113.55,113.59,113.54,113.59,13819.0,113.55,113.59,113.54,113.59,13819.0
2018-08-30 14:10:00,113.59,113.62,113.55,113.62,69422.0,113.59,113.62,113.55,113.62,69422.0
2018-08-30 14:15:00,113.62,113.62,113.49,113.58,323662.0,113.62,113.62,113.49,113.58,323662.0
2018-08-30 14:20:00,113.59,113.65,113.55,113.58,254518.0,113.59,113.65,113.55,113.58,254518.0
2018-08-30 14:25:00,113.58,113.64,113.58,113.6,32756.0,113.58,113.64,113.58,113.6,32756.0
2018-08-30 14:30:00,113.59,113.63,113.56,113.61,35498.0,113.59,113.63,113.56,113.61,35498.0
2018-08-30 14:35:00,113.62,113.62,113.58,113.61,12089.0,113.62,113.62,113.58,113.61,12089.0
2018-08-30 14:40:00,113.62,113.68,113.61,113.66,24729.0,113.62,113.68,113.61,113.66,24729.0
2018-08-30 14:45:00,113.66,113.66,113.62,113.64,25101.0,113.66,113.66,113.62,113.64,25101.0
2018-08-30 14:50:00,113.64,113.65,113.58,113.59,14459.0,113.64,113.65,113.58,113.59,14459.0
2018-08-30 14:55:00,113.59,113.61,113.57,113.61,29850.0,113.59,113.61,113.57,113.61,29850.0
2018-08-30 15:00:00,113.59,113.61,113.58,113.59,27205.0,113.59,113.61,113.58,113.59,27205.0
2018-08-30 15:05:00,113.59,113.62,113.58,113.62,41987.0,113.59,113.62,113.58,113.62,41987.0
2018-08-30 15:10:00,113.61,113.61,113.58,113.59,45359.0,113.61,113.61,113.58,113.59,45359.0
2018-08-30 15:15:00,113.6,113.61,113.58,113.59,18045.0,113.6,113.61,113.58,113.59,18045.0
2018-08-30 15:20:00,113.59,113.61,113.58,113.6,32355.0,113.59,113.61,113.58,113.6,32355.0
2018-08-30 15:25:00,113.6,113.61,113.53,113.55,49115.0,113.6,113.61,113.53,113.55,49115.0
2018-08-30 15:30:00,113.55,113.65,113.55,113.65,49957.0,113.55,113.65,113.55,113.65,49957.0
2018-08-30 15:35:00,113.66,113.66,113.62,113.66,30312.0,113.66,113.66,113.62,113.66,30312.0
2018-08-30 15:40:00,113.65,113.65,113.62,113.62,34528.0,113.65,113.65,113.62,113.62,34528.0
2018-08-30 15:45:00,113.63,113.66,113.62,113.64,53019.0,113.63,113.66,113.62,113.64,53019.0
2018-08-30 15:50:00,113.64,113.65,113.62,113.64,55824.0,113.64,113.65,113.62,113.64,55824.0
2018-08-30 15:55:00,113.64,113.66,113.61,113.63,199046.0,113.64,113.66,113.61,113.63,199046.0
2018-08-31 09:30:00,113.72,113.77,113.65,113.74,120684.0,113.72,113.77,113.65,113.74,120684.0
2018-08-31 09:35:00,113.74,113.81,113.73,113.81,77307.0,113.74,113.81,113.73,113.81,77307.0
2018-08-31 09:40:00,113.81,113.86,113.8,113.86,64107.0,113.81,113.86,113.8,113.86,64107.0
2018-08-31 09:45:00,113.87,113.87,113.76,113.79,57482.0,113.87,113.87,113.76,113.79,57482.0
2018-08-31 09:50:00,113.79,113.8,113.75,113.75,60590.0,113.79,113.8,113.75,113.75,60590.0
2018-08-31 09:55:00,113.76,113.89,113.75,113.85,34156.0,113.76,113.89,113.75,113.85,34156.0
2018-08-31 10:00:00,113.85,113.85,113.78,113.8,85335.0,113.85,113.85,113.78,113.8,85335.0
2018-08-31 10:05:00,113.8,113.87,113.79,113.86,28512.0,113.8,113.87,113.79,113.86,28512.0
2018-08-31 10:10:00,113.86,113.96,113.86,113.96,81623.0,113.86,113.96,113.86,113.96,81623.0
2018-08-31 10:15:00,113.96,113.97,113.89,113.91,54977.0,113.96,113.97,113.89,113.91,54977.0
2018-08-31 10:20:00,113.91,113.96,113.9,113.95,38607.0,113.91,113.96,113.9,113.95,38607.0
2018-08-31 10:25:00,113.96,113.99,113.91,113.92,27063.0,113.96,113.99,113.91,113.92,27063.0
2018-08-31 10:30:00,113.93,114.01,113.92,113.99,87101.0,113.93,114.01,113.92,113.99,87101.0
2018-08-31 10:35:00,114.0,114.01,113.96,114.0,29661.0,114.0,114.01,113.96,114.0,29661.0
2018-08-31 10:40:00,114.0,114.04,113.99,114.04,55863.0,114.0,114.04,113.99,114.04,55863.0
2018-08-31 10:45:00,114.04,114.06,113.95,113.96,40204.0,114.04,114.06,113.95,113.96,40204.0
2018-08-31 10:50:00,113.96,113.98,113.93,113.97,42250.0,113.96,113.98,113.93,113.97,42250.0
2018-08-31 10:55:00,113.97,114.04,113.96,114.02,44256.0,113.97,114.04,113.96,114.02,44256.0
2018-08-31 11:00:00,114.02,114.04,113.99,114.0,25526.0,114.02,114.04,113.99,114.0,25526.0
2018-08-31 11:05:00,114.01,114.01,113.94,113.94,37369.0,114.01,114.01,113.94,113.94,37369.0
2018-08-31 11:10:00,113.93,113.93,113.84,113.84,61790.0,113.93,113.93,113.84,113.84,61790.0
2018-08-31 11:15:00,113.84,113.86,113.72,113.72,70858.0,113.84,113.86,113.72,113.72,70858.0
2018-08-31 11:20:00,113.72,113.76,113.7,113.7,32541.0,113.72,113.76,113.7,113.7,32541.0
2018-08-31 11:25:00,113.7,113.77,113.69,113.71,39127.0,113.7,113.77,113.69,113.71,39127.0
2018-08-31 11:30:00,113.7,113.76,113.67,113.72,42859.0,113.7,113.76,113.67,113.72,42859.0
2018-08-31 11:35:00,113.72,113.73,113.68,113.7,32340.0,113.72,113.73,113.68,113.7,32340.0
2018-08-31 11:40:00,113.69,113.73,113.61,113.73,132646.0,113.69,113.73,113.61,113.73,132646.0
2018-08-31 11:45:00,113.74,113.75,113.66,113.67,60337.0,113.74,113.75,113.66,113.67,60337.0
2018-08-31 11:50:00,113.67,113.69,113.63,113.64,26643.0,113.67,113.69,113.63,113.64,26643.0
2018-08-31 11:55:00,113.64,113.65,113.52,113.59,91358.0,113.64,113.65,113.52,113.59,91358.0
2018-08-31 12:00:00,113.6,113.66,113.58,113.65,42569.0,113.6,113.66,113.58,113.65,42569.0
2018-08-31 12:05:00,113.65,113.65,113.54,113.57,28219.0,113.65,113.65,113.54,113.57,28219.0
2018-08-31 12:10:00,113.57,113.58,113.48,113.51,38974.0,113.57,113.58,113.48,113.51,38974.0
2018-08-31 12:15:00,113.5,113.57,113.49,113.56,93024.0,113.5,113.57,113.49,113.56,93024.0
2018-08-31 12:20:00,113.55,113.56,113.51,113.56,115462.0,113.55,113.56,113.51,113.56,115462.0
2018-08-31 12:25:00,113.56,113.58,113.46,113.48,125871.0,113.56,113.58,113.46,113.48,125871.0
2018-08-31 12:30:00,113.48,113.58,113.48,113.58,51519.0,113.48,113.58,113.48,113.58,51519.0
2018-08-31 12:35:00,113.58,113.6,113.53,113.53,33243.0,113.58,113.6,113.53,113.53,33243.0
2018-08-31 12:40:00,113.53,113.58,113.53,113.58,20124.0,113.53,113.58,113.53,113.58,20124.0
2018-08-31 12:45:00,113.57,113.64,113.55,113.62,34947.0,113.57,113.64,113.55,113.62,34947.0
2018-08-31 12:50:00,113.61,113.61,113.57,113.58,21914.0,113.61,113.61,113.57,113.58,21914.0
2018-08-31 12:55:00,113.58,113.6,113.57,113.59,17588.0,113.58,113.6,113.57,113.59,17588.0
2018-08-31 13:00:00,113.59,113.59,113.5,113.55,97300.0,113.59,113.59,113.5,113.55,97300.0
2018-08-31 13:05:00,113.55,113.61,113.55,113.59,32541.0,113.55,113.61,113.55,113.59,32541.0
2018-08-31 13:10:00,113.6,113.64,113.59,113.62,22960.0,113.6,113.64,113.59,113.62,22960.0
2018-08-31 13:15:00,113.62,113.65,113.61,113.61,40351.0,113.62,113.65,113.61,113.61,40351.0
2018-08-31 13:20:00,113.62,113.65,113.61,113.65,19852.0,113.62,113.65,113.61,113.65,19852.0
2018-08-31 13:25:00,113.64,113.69,113.61,113.68,27097.0,113.64,113.69,113.61,113.68,27097.0
2018-08-31 13:30:00,113.67,113.69,113.65,113.66,20219.0,113.67,113.69,113.65,113.66,20219.0
2018-08-31 13:35:00,113.66,113.68,113.65,113.66,26512.0,113.66,113.68,113.65,113.66,26512.0
2018-08-31 13:40:00,113.67,113.68,113.65,113.67,8727.0,113.67,113.68,113.65,113.67,8727.0
2018-08-31 13:45:00,113.68,113.78,113.68,113.77,52129.0,113.68,113.78,113.68,113.77,52129.0
2018-08-31 13:50:00,113.77,113.78,113.72,113.74,29286.0,113.77,113.78,113.72,113.74,29286.0
2018-08-31 13:55:00,113.75,113.78,113.72,113.78,19986.0,113.75,113.78,113.72,113.78,19986.0
2018-08-31 14:00:00,113.79,113.79,113.73,113.74,18533.0,113.79,113.79,113.73,113.74,18533.0
2018-08-31 14:05:00,113.74,113.82,113.72,113.81,30368.0,113.74,113.82,113.72,113.81,30368.0
2018-08-31 14:10:00,113.81,113.82,113.78,113.78,10417.0,113.81,113.82,113.78,113.78,10417.0
2018-08-31 14:15:00,113.78,113.82,113.78,113.82,20383.0,113.78,113.82,113.78,113.82,20383.0
2018-08-31 14:20:00,113.81,113.81,113.78,113.78,9320.0,113.81,113.81,113.78,113.78,9320.0
2018-08-31 14:25:00,113.78,113.78,113.74,113.77,18449.0,113.78,113.78,113.74,113.77,18449.0
2018-08-31 14:30:00,113.77,113.78,113.74,113.75,6529.0,113.77,113.78,113.74,113.75,6529.0
2018-08-31 14:35:00,113.75,113.75,113.71,113.72,13033.0,113.75,113.75,113.71,113.72,13033.0
2018-08-31 14:40:00,113.72,113.76,113.71,113.75,16062.0,113.72,113.76,113.71,113.75,16062.0
2018-08-31 14:45:00,113.74,113.75,113.69,113.69,37630.0,113.74,113.75,113.69,113.69,37630.0
2018-08-31 14:50:00,113.68,113.78,113.68,113.78,26474.0,113.68,113.78,113.68,113.78,26474.0
2018-08-31 14:55:00,113.77,113.77,113.44,113.45,183950.0,113.77,113.77,113.44,113.45,183950.0
2018-08-31 15:00:00,113.46,113.58,113.46,113.55,53472.0,113.46,113.58,113.46,113.55,53472.0
2018-08-31 15:05:00,113.54,113.58,113.53,113.56,39929.0,113.54,113.58,113.53,113.56,39929.0
2018-08-31 15:10:00,113.56,113.59,113.53,113.57,34665.0,113.56,113.59,113.53,113.57,34665.0
2018-08-31 15:15:00,113.57,113.59,113.53,113.53,39509.0,113.57,113.59,113.53,113.53,39509.0
2018-08-31 15:20:00,113.53,113.53,113.45,113.48,111889.0,113.53,113.53,113.45,113.48,111889.0
2018-08-31 15:25:00,113.48,113.53,113.48,113.5,57556.0,113.48,113.53,113.48,113.5,57556.0
2018-08-31 15:30:00,113.5,113.56,113.49,113.54,113429.0,113.5,113.56,113.49,113.54,113429.0
2018-08-31 15:35:00,113.54,113.61,113.52,113.54,66054.0,113.54,113.61,113.52,113.54,66054.0
2018-08-31 15:40:00,113.53,113.57,113.5,113.57,106564.0,113.53,113.57,113.5,113.57,106564.0
2018-08-31 15:45:00,113.58,113.58,113.53,113.58,98974.0,113.58,113.58,113.53,113.58,98974.0
2018-08-31 15:50:00,113.58,113.58,113.52,113.53,112257.0,113.58,113.58,113.52,113.53,112257.0
2018-08-31 15:55:00,113.53,113.55,113.5,113.5,259961.0,113.53,113.55,113.5,113.5,259961.0
2018-09-04 09:30:00,112.75,112.89,112.74,112.86,318963.0,112.75,112.89,112.74,112.86,318963.0
2018-09-04 09:35:00,112.86,112.97,112.83,112.95,198992.0,112.86,112.97,112.83,112.95,198992.0
2018-09-04 09:40:00,112.96,113.03,112.96,113.01,108612.0,112.96,113.03,112.96,113.01,108612.0
2018-09-04 09:45:00,113.01,113.04,112.96,113.01,99690.0,113.01,113.04,112.96,113.01,99690.0
2018-09-04 09:50:00,113.01,113.02,112.9,112.92,86056.0,113.01,113.02,112.9,112.92,86056.0
2018-09-04 09:55:00,112.92,112.93,112.88,112.91,88918.0,112.92,112.93,112.88,112.91,88918.0
2018-09-04 10:00:00,112.89,112.9,112.63,112.71,342459.0,112.89,112.9,112.63,112.71,342459.0
2018-09-04 10:05:00,112.71,112.75,112.61,112.73,198634.0,112.71,112.75,112.61,112.73,198634.0
2018-09-04 10:10:00,112.72,112.73,112.62,112.67,55511.0,112.72,112.73,112.62,112.67,55511.0
2018-09-04 10:15:00,112.66,112.73,112.64,112.7,67942.0,112.66,112.73,112.64,112.7,67942.0
2018-09-04 10:20:00,112.69,112.71,112.66,112.7,47400.0,112.69,112.71,112.66,112.7,47400.0
2018-09-04 10:25:00,112.7,112.71,112.65,112.7,80917.0,112.7,112.71,112.65,112.7,80917.0
2018-09-04 10:30:00,112.69,112.73,112.68,112.7,75572.0,112.69,112.73,112.68,112.7,75572.0
2018-09-04 10:35:00,112.7,112.7,112.62,112.62,60841.0,112.7,112.7,112.62,112.62,60841.0
2018-09-04 10:40:00,112.63,112.75,112.61,112.74,50585.0,112.63,112.75,112.61,112.74,50585.0
2018-09-04 10:45:00,112.73,112.82,112.7,112.8,112775.0,112.73,112.82,112.7,112.8,112775.0
2018-09-04 10:50:00,112.8,112.87,112.8,112.86,115949.0,112.8,112.87,112.8,112.86,115949.0
2018-09-04 10:55:00,112.86,112.9,112.85,112.85,73185.0,112.86,112.9,112.85,112.85,73185.0
2018-09-04 11:00:00,112.86,112.88,112.82,112.86,81932.0,112.86,112.88,112.82,112.86,81932.0
2018-09-04 11:05:00,112.86,112.87,112.81,112.86,58331.0,112.86,112.87,112.81,112.86,58331.0
2018-09-04 11:10:00,112.86,112.88,112.85,112.87,36173.0,112.86,112.88,112.85,112.87,36173.0
2018-09-04 11:15:00,112.87,112.87,112.79,112.8,45979.0,112.87,112.87,112.79,112.8,45979.0
2018-09-04 11:20:00,112.79,112.81,112.77,112.79,41073.0,112.79,112.81,112.77,112.79,41073.0
2018-09-04 11:25:00,112.79,112.79,112.76,112.76,24589.0,112.79,112.79,112.76,112.76,24589.0
2018-09-04 11:30:00,112.76,112.85,112.73,112.84,47481.0,112.76,112.85,112.73,112.84,47481.0
2018-09-04 11:35:00,112.84,112.87,112.77,112.87,104015.0,112.84,112.87,112.77,112.87,104015.0
2018-09-04 11:40:00,112.86,112.88,112.8,112.81,27829.0,112.86,112.88,112.8,112.81,27829.0
2018-09-04 11:45:00,112.81,112.87,112.8,112.85,34357.0,112.81,112.87,112.8,112.85,34357.0
2018-09-04 11:50:00,112.85,112.86,112.83,112.85,33649.0,112.85,112.86,112.83,112.85,33649.0
2018-09-04 11:55:00,112.85,112.85,112.79,112.8,20534.0,112.85,112.85,112.79,112.8,20534.0
2018-09-04 12:00:00,112.8,112.82,112.78,112.81,29600.0,112.8,112.82,112.78,112.81,29600.0
2018-09-04 12:05:00,112.81,112.85,112.8,112.84,17300.0,112.81,112.85,112.8,112.84,17300.0
2018-09-04 12:10:00,112.83,112.83,112.79,112.8,24390.0,112.83,112.83,112.79,112.8,24390.0
2018-09-04 12:15:00,112.8,112.81,112.77,112.77,14791.0,112.8,112.81,112.77,112.77,14791.0
2018-09-04 12:20:00,112.77,112.79,112.75,112.79,40383.0,112.77,112.79,112.75,112.79,40383.0
2018-09-04 12:25:00,112.79,112.89,112.78,112.87,81831.0,112.79,112.89,112.78,112.87,81831.0
2018-09-04 12:30:00,112.87,112.91,112.85,112.86,17588.0,112.87,112.91,112.85,112.86,17588.0
2018-09-04 12:35:00,112.86,112.86,112.84,112.84,13078.0,112.86,112.86,112.84,112.84,13078.0
2018-09-04 12:40:00,112.84,112.88,112.82,112.86,52591.0,112.84,112.88,112.82,112.86,52591.0
2018-09-04 12:45:00,112.87,113.07,112.87,113.05,119595.0,112.87,113.07,112.87,113.05,119595.0
2018-09-04 12:50:00,113.04,113.04,112.97,112.97,40883.0,113.04,113.04,112.97,112.97,40883.0
2018-09-04 12:55:00,112.98,112.99,112.94,112.95,33791.0,112.98,112.99,112.94,112.95,33791.0
2018-09-04 13:00:00,112.95,113.0,112.94,112.98,64335.0,112.95,113.0,112.94,112.98,64335.0
2018-09-04 13:05:00,112.98,112.99,112.93,112.95,20292.0,112.98,112.99,112.93,112.95,20292.0
2018-09-04 13:10:00,112.94,112.94,112.88,112.94,62234.0,112.94,112.94,112.88,112.94,62234.0
2018-09-04 13:15:00,112.93,112.97,112.91,112.91,20043.0,112.93,112.97,112.91,112.91,20043.0
2018-09-04 13:20:00,112.91,112.98,112.89,112.97,24520.0,112.91,112.98,112.89,112.97,24520.0
2018-09-04 13:25:00,112.98,113.01,112.96,112.96,58282.0,112.98,113.01,112.96,112.96,58282.0
2018-09-04 13:30:00,112.95,113.0,112.95,112.98,50597.0,112.95,113.0,112.95,112.98,50597.0
2018-09-04 13:35:00,112.98,112.99,112.93,112.93,65237.0,112.98,112.99,112.93,112.93,65237.0
2018-09-04 13:40:00,112.94,112.96,112.91,112.93,78142.0,112.94,112.96,112.91,112.93,78142.0
2018-09-04 13:45:00,112.92,112.93,112.87,112.88,24849.0,112.92,112.93,112.87,112.88,24849.0
2018-09-04 13:50:00,112.88,112.89,112.85,112.86,52791.0,112.88,112.89,112.85,112.86,52791.0
2018-09-04 13:55:00,112.86,112.89,112.83,112.84,58945.0,112.86,112.89,112.83,112.84,58945.0
2018-09-04 14:00:00,112.84,112.84,112.81,112.83,17442.0,112.84,112.84,112.81,112.83,17442.0
2018-09-04 14:05:00,112.83,112.87,112.83,112.84,19520.0,112.83,112.87,112.83,112.84,19520.0
2018-09-04 14:10:00,112.84,112.86,112.8,112.86,22833.0,112.84,112.86,112.8,112.86,22833.0
2018-09-04 14:15:00,112.85,112.87,112.83,112.85,28916.0,112.85,112.87,112.83,112.85,28916.0
2018-09-04 14:20:00,112.84,112.92,112.82,112.91,35225.0,112.84,112.92,112.82,112.91,35225.0
2018-09-04 14:25:00,112.91,112.91,112.84,112.84,37602.0,112.91,112.91,112.84,112.84,37602.0
2018-09-04 14:30:00,112.84,112.86,112.82,112.86,25321.0,112.84,112.86,112.82,112.86,25321.0
2018-09-04 14:35:00,112.86,112.86,112.8,112.8,12896.0,112.86,112.86,112.8,112.8,12896.0
2018-09-04 14:40:00,112.8,112.82,112.76,112.82,191439.0,112.8,112.82,112.76,112.82,191439.0
2018-09-04 14:45:00,112.81,112.87,112.81,112.87,108009.0,112.81,112.87,112.81,112.87,108009.0
2018-09-04 14:50:00,112.87,112.88,112.85,112.86,33506.0,112.87,112.88,112.85,112.86,33506.0
2018-09-04 14:55:00,112.86,112.92,112.86,112.91,167153.0,112.86,112.92,112.86,112.91,167153.0
2018-09-04 15:00:00,112.91,112.91,112.87,112.89,39329.0,112.91,112.91,112.87,112.89,39329.0
2018-09-04 15:05:00,112.89,112.93,112.88,112.88,138465.0,112.89,112.93,112.88,112.88,138465.0
2018-09-04 15:10:00,112.88,112.89,112.85,112.87,57373.0,112.88,112.89,112.85,112.87,57373.0
2018-09-04 15:15:00,112.87,112.87,112.85,112.85,24159.0,112.87,112.87,112.85,112.85,24159.0
2018-09-04 15:20:00,112.86,112.86,112.85,112.86,11766.0,112.86,112.86,112.85,112.86,11766.0
2018-09-04 15:25:00,112.86,112.86,112.84,112.84,51112.0,112.86,112.86,112.84,112.84,51112.0
2018-09-04 15:30:00,112.84,112.85,112.82,112.83,64812.0,112.84,112.85,112.82,112.83,64812.0
2018-09-04 15:35:00,112.84,112.85,112.82,112.84,69082.0,112.84,112.85,112.82,112.84,69082.0
2018-09-04 15:40:00,112.84,112.86,112.83,112.86,108897.0,112.84,112.86,112.83,112.86,108897.0
2018-09-04 15:45:00,112.85,112.89,112.83,112.89,96064.0,112.85,112.89,112.83,112.89,96064.0
2018-09-04 15:50:00,112.89,112.89,112.86,112.88,194719.0,112.89,112.89,112.86,112.88,194719.0
2018-09-04 15:55:00,112.88,112.95,112.87,112.93,309284.0,112.88,112.95,112.87,112.93,309284.0
2018-09-05 09:30:00,113.36,113.37,113.22,113.25,185927.0,113.36,113.37,113.22,113.25,185927.0
2018-09-05 09:35:00,113.25,113.37,113.25,113.36,96961.0,113.25,113.37,113.25,113.36,96961.0
2018-09-05 09:40:00,113.35,113.37,113.29,113.33,75063.0,113.35,113.37,113.29,113.33,75063.0
2018-09-05 09:45:00,113.32,113.4,113.27,113.31,69881.0,113.32,113.4,113.27,113.31,69881.0
2018-09-05 09:50:00,113.32,113.34,113.26,113.3,69408.0,113.32,113.34,113.26,113.3,69408.0
2018-09-05 09:55:00,113.3,113.35,113.29,113.32,56942.0,113.3,113.35,113.29,113.32,56942.0
2018-09-05 10:00:00,113.33,113.35,113.19,113.24,89157.0,113.33,113.35,113.19,113.24,89157.0
2018-09-05 10:05:00,113.25,113.29,113.25,113.27,39738.0,113.25,113.29,113.25,113.27,39738.0
2018-09-05 10:10:00,113.28,113.3,113.12,113.14,96579.0,113.28,113.3,113.12,113.14,96579.0
2018-09-05 10:15:00,113.14,113.2,113.14,113.18,89456.0,113.14,113.2,113.14,113.18,89456.0
2018-09-05 10:20:00,113.19,113.2,113.13,113.18,45356.0,113.19,113.2,113.13,113.18,45356.0
2018-09-05 10:25:00,113.19,113.24,113.16,113.24,36662.0,113.19,113.24,113.16,113.24,36662.0
2018-09-05 10:30:00,113.24,113.25,113.18,113.21,27623.0,113.24,113.25,113.18,113.21,27623.0
2018-09-05 10:35:00,113.21,113.23,113.18,113.19,17065.0,113.21,113.23,113.18,113.19,17065.0
2018-09-05 10:40:00,113.19,113.29,113.18,113.28,26382.0,113.19,113.29,113.18,113.28,26382.0
2018-09-05 10:45:00,113.27,113.28,113.23,113.23,30783.0,113.27,113.28,113.23,113.23,30783.0
2018-09-05 10:50:00,113.23,113.26,113.21,113.22,26923.0,113.23,113.26,113.21,113.22,26923.0
2018-09-05 10:55:00,113.22,113.28,113.22,113.26,35977.0,113.22,113.28,113.22,113.26,35977.0
2018-09-05 11:00:00,113.26,113.29,113.25,113.26,55549.0,113.26,113.29,113.25,113.26,55549.0
2018-09-05 11:05:00,113.26,113.32,113.26,113.32,29458.0,113.26,113.32,113.26,113.32,29458.0
2018-09-05 11:10:00,113.32,113.36,113.29,113.34,52763.0,113.32,113.36,113.29,113.34,52763.0
2018-09-05 11:15:00,113.35,113.39,113.34,113.38,32769.0,113.35,113.39,113.34,113.38,32769.0
2018-09-05 11:20:00,113.37,113.44,113.28,113.32,152580.0,113.37,113.44,113.28,113.32,152580.0
2018-09-05 11:25:00,113.32,113.33,113.3,113.31,39730.0,113.32,113.33,113.3,113.31,39730.0
2018-09-05 11:30:00,113.3,113.3,113.27,113.29,34920.0,113.3,113.3,113.27,113.29,34920.0
2018-09-05 11:35:00,113.29,113.3,113.27,113.28,20649.0,113.29,113.3,113.27,113.28,20649.0
2018-09-05 11:40:00,113.28,113.3,113.23,113.24,30573.0,113.28,113.3,113.23,113.24,30573.0
2018-09-05 11:45:00,113.25,113.26,113.22,113.23,31058.0,113.25,113.26,113.22,113.23,31058.0
2018-09-05 11:50:00,113.23,113.28,113.23,113.26,26277.0,113.23,113.28,113.23,113.26,26277.0
2018-09-05 11:55:00,113.26,113.29,113.26,113.28,25011.0,113.26,113.29,113.26,113.28,25011.0
2018-09-05 12:00:00,113.28,113.32,113.27,113.29,22301.0,113.28,113.32,113.27,113.29,22301.0
2018-09-05 12:05:00,113.3,113.32,113.29,113.3,25859.0,113.3,113.32,113.29,113.3,25859.0
2018-09-05 12:10:00,113.29,113.33,113.27,113.33,53056.0,113.29,113.33,113.27,113.33,53056.0
2018-09-05 12:15:00,113.33,113.33,113.3,113.31,11861.0,113.33,113.33,113.3,113.31,11861.0
2018-09-05 12:20:00,113.31,113.33,113.28,113.3,33736.0,113.31,113.33,113.28,113.3,33736.0
2018-09-05 12:25:00,113.29,113.3,113.27,113.27,22195.0,113.29,113.3,113.27,113.27,22195.0
2018-09-05 12:30:00,113.27,113.28,113.25,113.27,11897.0,113.27,113.28,113.25,113.27,11897.0
2018-09-05 12:35:00,113.27,113.29,113.26,113.27,26221.0,113.27,113.29,113.26,113.27,26221.0
2018-09-05 12:40:00,113.27,113.28,113.24,113.25,17990.0,113.27,113.28,113.24,113.25,17990.0
2018-09-05 12:45:00,113.25,113.25,113.21,113.22,36019.0,113.25,113.25,113.21,113.22,36019.0
2018-09-05 12:50:00,113.22,113.23,113.18,113.18,23595.0,113.22,113.23,113.18,113.18,23595.0
2018-09-05 12:55:00,113.18,113.19,113.13,113.15,44976.0,113.18,113.19,113.13,113.15,44976.0
2018-09-05 13:00:00,113.15,113.17,113.13,113.14,19512.0,113.15,113.17,113.13,113.14,19512.0
2018-09-05 13:05:00,113.14,113.17,113.14,113.16,21386.0,113.14,113.17,113.14,113.16,21386.0
2018-09-05 13:10:00,113.16,113.21,113.16,113.21,22683.0,113.16,113.21,113.16,113.21,22683.0
2018-09-05 13:15:00,113.21,113.28,113.2,113.23,45729.0,113.21,113.28,113.2,113.23,45729.0
2018-09-05 13:20:00,113.23,113.23,113.17,113.17,24004.0,113.23,113.23,113.17,113.17,24004.0
2018-09-05 13:25:00,113.17,113.19,113.12,113.19,34504.0,113.17,113.19,113.12,113.19,34504.0
2018-09-05 13:30:00,113.2,113.22,113.18,113.18,58494.0,113.2,113.22,113.18,113.18,58494.0
2018-09-05 13:35:00,113.19,113.25,113.19,113.23,27877.0,113.19,113.25,113.19,113.23,27877.0
2018-09-05 13:40:00,113.22,113.22,113.16,113.17,20483.0,113.22,113.22,113.16,113.17,20483.0
2018-09-05 13:45:00,113.17,113.19,113.16,113.18,16568.0,113.17,113.19,113.16,113.18,16568.0
2018-09-05 13:50:00,113.18,113.19,113.16,113.17,18027.0,113.18,113.19,113.16,113.17,18027.0
2018-09-05 13:55:00,113.17,113.18,113.15,113.18,23041.0,113.17,113.18,113.15,113.18,23041.0
2018-09-05 14:00:00,113.18,113.19,113.18,113.19,11712.0,113.18,113.19,113.18,113.19,11712.0
2018-09-05 14:05:00,113.19,113.2,113.19,113.2,8872.0,113.19,113.2,113.19,113.2,8872.0
2018-09-05 14:10:00,113.2,113.22,113.19,113.21,18531.0,113.2,113.22,113.19,113.21,18531.0
2018-09-05 14:15:00,113.22,113.23,113.2,113.22,29143.0,113.22,113.23,113.2,113.22,29143.0
2018-09-05 14:20:00,113.23,113.23,113.21,113.23,8975.0,113.23,113.23,113.21,113.23,8975.0
2018-09-05 14:25:00,113.23,113.23,113.21,113.22,21435.0,113.23,113.23,113.21,113.22,21435.0
2018-09-05 14:30:00,113.22,113.24,113.21,113.24,15403.0,113.22,113.24,113.21,113.24,15403.0
2018-09-05 14:35:00,113.24,113.25,113.22,113.24,24597.0,113.24,113.25,113.22,113.24,24597.0
2018-09-05 14:40:00,113.24,113.26,113.23,113.25,9253.0,113.24,113.26,113.23,113.25,9253.0
2018-09-05 14:45:00,113.25,113.27,113.24,113.24,45711.0,113.25,113.27,113.24,113.24,45711.0
2018-09-05 14:50:00,113.24,113.24,113.2,113.23,48784.0,113.24,113.24,113.2,113.23,48784.0
2018-09-05 14:55:00,113.24,113.25,113.21,113.22,35539.0,113.24,113.25,113.21,113.22,35539.0
2018-09-05 15:00:00,113.23,113.24,113.21,113.23,9861.0,113.23,113.24,113.21,113.23,9861.0
2018-09-05 15:05:00,113.23,113.24,113.23,113.23,10169.0,113.23,113.24,113.23,113.23,10169.0
2018-09-05 15:10:00,113.23,113.26,113.21,113.26,72408.0,113.23,113.26,113.21,113.26,72408.0
2018-09-05 15:15:00,113.26,113.28,113.24,113.24,133996.0,113.26,113.28,113.24,113.24,133996.0
2018-09-05 15:20:00,113.24,113.26,113.24,113.24,21111.0,113.24,113.26,113.24,113.24,21111.0
2018-09-05 15:25:00,113.25,113.27,113.24,113.25,28080.0,113.25,113.27,113.24,113.25,28080.0
2018-09-05 15:30:00,113.26,113.27,113.24,113.27,29277.0,113.26,113.27,113.24,113.27,29277.0
2018-09-05 15:35:00,113.26,113.27,113.25,113.26,15106.0,113.26,113.27,113.25,113.26,15106.0
2018-09-05 15:40:00,113.27,113.29,113.27,113.29,28150.0,113.27,113.29,113.27,113.29,28150.0
2018-09-05 15:45:00,113.29,113.29,113.26,113.29,34660.0,113.29,113.29,113.26,113.29,34660.0
2018-09-05 15:50:00,113.29,113.3,113.27,113.3,54232.0,113.29,113.3,113.27,113.3,54232.0
2018-09-05 15:55:00,113.3,113.32,113.28,113.31,222529.0,113.3,113.32,113.28,113.31,222529.0
2018-09-06 09:30:00,113.89,113.97,113.88,113.96,124932.0,113.89,113.97,113.88,113.96,124932.0
2018-09-06 09:35:00,113.96,114.04,113.93,114.03,65640.0,113.96,114.04,113.93,114.03,65640.0
2018-09-06 09:40:00,114.03,114.09,113.99,114.08,159981.0,114.03,114.09,113.99,114.08,159981.0
2018-09-06 09:45:00,114.08,114.21,114.08,114.21,90212.0,114.08,114.21,114.08,114.21,90212.0
2018-09-06 09:50:00,114.21,114.26,114.14,114.18,94152.0,114.21,114.26,114.14,114.18,94152.0
2018-09-06 09:55:00,114.18,114.19,114.14,114.17,46894.0,114.18,114.19,114.14,114.17,46894.0
2018-09-06 10:00:00,114.16,114.17,114.05,114.07,114787.0,114.16,114.17,114.05,114.07,114787.0
2018-09-06 10:05:00,114.08,114.1,113.96,114.0,116116.0,114.08,114.1,113.96,114.0,116116.0
2018-09-06 10:10:00,114.0,114.02,113.88,113.92,55065.0,114.0,114.02,113.88,113.92,55065.0
2018-09-06 10:15:00,113.93,113.98,113.92,113.97,63974.0,113.93,113.98,113.92,113.97,63974.0
2018-09-06 10:20:00,113.98,113.99,113.94,113.98,37206.0,113.98,113.99,113.94,113.98,37206.0
2018-09-06 10:25:00,113.98,113.99,113.93,113.94,26261.0,113.98,113.99,113.93,113.94,26261.0
2018-09-06 10:30:00,113.94,113.99,113.88,113.89,102151.0,113.94,113.99,113.88,113.89,102151.0
2018-09-06 10:35:00,113.9,114.02,113.9,114.02,53477.0,113.9,114.02,113.9,114.02,53477.0
2018-09-06 10:40:00,114.01,114.01,113.95,114.0,33105.0,114.01,114.01,113.95,114.0,33105.0
2018-09-06 10:45:00,113.99,114.03,113.98,114.01,38950.0,113.99,114.03,113.98,114.01,38950.0
2018-09-06 10:50:00,114.02,114.08,114.02,114.05,47336.0,114.02,114.08,114.02,114.05,47336.0
2018-09-06 10:55:00,114.04,114.06,113.94,113.96,57910.0,114.04,114.06,113.94,113.96,57910.0
2018-09-06 11:00:00,113.96,113.98,113.91,113.92,47363.0,113.96,113.98,113.91,113.92,47363.0
2018-09-06 11:05:00,113.91,113.91,113.63,113.66,132806.0,113.91,113.91,113.63,113.66,132806.0
2018-09-06 11:10:00,113.65,113.66,113.49,113.52,114481.0,113.65,113.66,113.49,113.52,114481.0
2018-09-06 11:15:00,113.5,113.5,113.28,113.33,367829.0,113.5,113.5,113.28,113.33,367829.0
2018-09-06 11:20:00,113.33,113.45,113.32,113.45,58940.0,113.33,113.45,113.32,113.45,58940.0
2018-09-06 11:25:00,113.46,113.61,113.41,113.57,98305.0,113.46,113.61,113.41,113.57,98305.0
2018-09-06 11:30:00,113.57,113.57,113.5,113.51,41390.0,113.57,113.57,113.5,113.51,41390.0
2018-09-06 11:35:00,113.51,113.53,113.47,113.52,30609.0,113.51,113.53,113.47,113.52,30609.0
2018-09-06 11:40:00,113.52,113.54,113.46,113.46,27768.0,113.52,113.54,113.46,113.46,27768.0
2018-09-06 11:45:00,113.46,113.5,113.43,113.48,70296.0,113.46,113.5,113.43,113.48,70296.0
2018-09-06 11:50:00,113.48,113.53,113.47,113.5,30287.0,113.48,113.53,113.47,113.5,30287.0
2018-09-06 11:55:00,113.5,113.53,113.46,113.49,38765.0,113.5,113.53,113.46,113.49,38765.0
2018-09-06 12:00:00,113.48,113.51,113.44,113.5,74034.0,113.48,113.51,113.44,113.5,74034.0
2018-09-06 12:05:00,113.49,113.49,113.43,113.43,49692.0,113.49,113.49,113.43,113.43,49692.0
2018-09-06 12:10:00,113.43,113.5,113.41,113.47,88051.0,113.43,113.5,113.41,113.47,88051.0
2018-09-06 12:15:00,113.47,113.54,113.45,113.54,76632.0,113.47,113.54,113.45,113.54,76632.0
2018-09-06 12:20:00,113.53,113.53,113.44,113.45,36790.0,113.53,113.53,113.44,113.45,36790.0
2018-09-06 12:25:00,113.45,113.45,113.41,113.42,42962.0,113.45,113.45,113.41,113.42,42962.0
2018-09-06 12:30:00,113.43,113.45,113.37,113.39,59077.0,113.43,113.45,113.37,113.39,59077.0
2018-09-06 12:35:00,113.39,113.43,113.36,113.42,61795.0,113.39,113.43,113.36,113.42,61795.0
2018-09-06 12:40:00,113.43,113.49,113.43,113.49,75279.0,113.43,113.49,113.43,113.49,75279.0
2018-09-06 12:45:00,113.48,113.5,113.43,113.48,71163.0,113.48,113.5,113.43,113.48,71163.0
2018-09-06 12:50:00,113.48,113.48,113.44,113.47,26098.0,113.48,113.48,113.44,113.47,26098.0
2018-09-06 12:55:00,113.48,113.48,113.45,113.48,38081.0,113.48,113.48,113.45,113.48,38081.0
2018-09-06 13:00:00,113.47,113.48,113.45,113.46,38812.0,113.47,113.48,113.45,113.46,38812.0
2018-09-06 13:05:00,113.47,113.48,113.45,113.45,34781.0,113.47,113.48,113.45,113.45,34781.0
2018-09-06 13:10:00,113.46,113.49,113.45,113.48,49102.0,113.46,113.49,113.45,113.48,49102.0
2018-09-06 13:15:00,113.48,113.51,113.46,113.46,24136.0,113.48,113.51,113.46,113.46,24136.0
2018-09-06 13:20:00,113.46,113.51,113.45,113.49,24379.0,113.46,113.51,113.45,113.49,24379.0
2018-09-06 13:25:00,113.5,113.5,113.46,113.47,19954.0,113.5,113.5,113.46,113.47,19954.0
2018-09-06 13:30:00,113.48,113.49,113.42,113.45,22330.0,113.48,113.49,113.42,113.45,22330.0
2018-09-06 13:35:00,113.45,113.52,113.45,113.51,13348.0,113.45,113.52,113.45,113.51,13348.0
2018-09-06 13:40:00,113.51,113.55,113.5,113.54,23819.0,113.51,113.55,113.5,113.54,23819.0
2018-09-06 13:45:00,113.54,113.56,113.53,113.54,30805.0,113.54,113.56,113.53,113.54,30805.0
2018-09-06 13:50:00,113.54,113.56,113.53,113.54,26477.0,113.54,113.56,113.53,113.54,26477.0
2018-09-06 13:55:00,113.55,113.56,113.53,113.54,15562.0,113.55,113.56,113.53,113.54,15562.0
2018-09-06 14:00:00,113.54,113.56,113.53,113.54,13477.0,113.54,113.56,113.53,113.54,13477.0
2018-09-06 14:05:00,113.55,113.59,113.54,113.56,17350.0,113.55,113.59,113.54,113.56,17350.0
2018-09-06 14:10:00,113.57,113.59,113.55,113.57,19567.0,113.57,113.59,113.55,113.57,19567.0
2018-09-06 14:15:00,113.57,113.57,113.55,113.57,7176.0,113.57,113.57,113.55,113.57,7176.0
2018-09-06 14:20:00,113.57,113.6,113.54,113.58,26075.0,113.57,113.6,113.54,113.58,26075.0
2018-09-06 14:25:00,113.57,113.58,113.57,113.58,7784.0,113.57,113.58,113.57,113.58,7784.0
2018-09-06 14:30:00,113.59,113.69,113.59,113.63,117004.0,113.59,113.69,113.59,113.63,117004.0
2018-09-06 14:35:00,113.61,113.62,113.57,113.59,46923.0,113.61,113.62,113.57,113.59,46923.0
2018-09-06 14:40:00,113.59,113.6,113.56,113.56,15344.0,113.59,113.6,113.56,113.56,15344.0
2018-09-06 14:45:00,113.55,113.56,113.48,113.5,36304.0,113.55,113.56,113.48,113.5,36304.0
2018-09-06 14:50:00,113.5,113.53,113.49,113.53,23922.0,113.5,113.53,113.49,113.53,23922.0
2018-09-06 14:55:00,113.53,113.59,113.52,113.58,21828.0,113.53,113.59,113.52,113.58,21828.0
2018-09-06 15:00:00,113.57,113.61,113.56,113.59,21109.0,113.57,113.61,113.56,113.59,21109.0
2018-09-06 15:05:00,113.59,113.6,113.56,113.58,39777.0,113.59,113.6,113.56,113.58,39777.0
2018-09-06 15:10:00,113.59,113.61,113.57,113.6,18265.0,113.59,113.61,113.57,113.6,18265.0
2018-09-06 15:15:00,113.6,113.61,113.55,113.56,9674.0,113.6,113.61,113.55,113.56,9674.0
2018-09-06 15:20:00,113.56,113.57,113.51,113.52,19465.0,113.56,113.57,113.51,113.52,19465.0
2018-09-06 15:25:00,113.52,113.54,113.5,113.52,21658.0,113.52,113.54,113.5,113.52,21658.0
2018-09-06 15:30:00,113.53,113.53,113.5,113.51,24640.0,113.53,113.53,113.5,113.51,24640.0
2018-09-06 15:35:00,113.52,113.54,113.49,113.51,33605.0,113.52,113.54,113.49,113.51,33605.0
2018-09-06 15:40:00,113.5,113.52,113.5,113.5,28419.0,113.5,113.52,113.5,113.5,28419.0
2018-09-06 15:45:00,113.5,113.55,113.5,113.54,92783.0,113.5,113.55,113.5,113.54,92783.0
2018-09-06 15:50:00,113.54,113.55,113.53,113.54,52346.0,113.54,113.55,113.53,113.54,52346.0
2018-09-06 15:55:00,113.54,113.57,113.53,113.54,103543.0,113.54,113.57,113.53,113.54,103543.0
2018-09-07 09:30:00,113.26,113.43,113.26,113.39,207947.0,113.26,113.43,113.26,113.39,207947.0
2018-09-07 09:35:00,113.4,113.51,113.38,113.48,72789.0,113.4,113.51,113.38,113.48,72789.0
2018-09-07 09:40:00,113.48,113.6,113.44,113.44,121568.0,113.48,113.6,113.44,113.44,121568.0
2018-09-07 09:45:00,113.44,113.45,113.32,113.33,101096.0,113.44,113.45,113.32,113.33,101096.0
2018-09-07 09:50:00,113.33,113.41,113.26,113.37,118456.0,113.33,113.41,113.26,113.37,118456.0
2018-09-07 09:55:00,113.36,113.43,113.31,113.43,39859.0,113.36,113.43,113.31,113.43,39859.0
2018-09-07 10:00:00,113.44,113.56,113.4,113.4,119850.0,113.44,113.56,113.4,113.4,119850.0
2018-09-07 10:05:00,113.4,113.47,113.39,113.46,33988.0,113.4,113.47,113.39,113.46,33988.0
2018-09-07 10:10:00,113.45,113.45,113.35,113.36,31232.0,113.45,113.45,113.35,113.36,31232.0
2018-09-07 10:15:00,113.36,113.38,113.31,113.33,37773.0,113.36,113.38,113.31,113.33,37773.0
2018-09-07 10:20:00,113.3,113.35,113.25,113.33,83979.0,113.3,113.35,113.25,113.33,83979.0
2018-09-07 10:25:00,113.33,113.34,113.26,113.31,22750.0,113.33,113.34,113.26,113.31,22750.0
2018-09-07 10:30:00,113.3,113.34,113.28,113.31,33542.0,113.3,113.34,113.28,113.31,33542.0
2018-09-07 10:35:00,113.32,113.37,113.22,113.32,72380.0,113.32,113.37,113.22,113.32,72380.0
2018-09-07 10:40:00,113.32,113.34,113.29,113.31,29476.0,113.32,113.34,113.29,113.31,29476.0
2018-09-07 10:45:00,113.31,113.41,113.28,113.4,68645.0,113.31,113.41,113.28,113.4,68645.0
2018-09-07 10:50:00,113.4,113.46,113.4,113.46,19443.0,113.4,113.46,113.4,113.46,19443.0
2018-09-07 10:55:00,113.45,113.45,113.36,113.37,45154.0,113.45,113.45,113.36,113.37,45154.0
2018-09-07 11:00:00,113.37,113.39,113.36,113.36,24574.0,113.37,113.39,113.36,113.36,24574.0
2018-09-07 11:05:00,113.36,113.45,113.36,113.4,44552.0,113.36,113.45,113.36,113.4,44552.0
2018-09-07 11:10:00,113.41,113.43,113.39,113.41,27912.0,113.41,113.43,113.39,113.41,27912.0
2018-09-07 11:15:00,113.41,113.41,113.38,113.41,15035.0,113.41,113.41,113.38,113.41,15035.0
2018-09-07 11:20:00,113.41,113.41,113.35,113.35,23308.0,113.41,113.41,113.35,113.35,23308.0
2018-09-07 11:25:00,113.35,113.38,113.35,113.37,13293.0,113.35,113.38,113.35,113.37,13293.0
2018-09-07 11:30:00,113.37,113.38,113.32,113.38,21212.0,113.37,113.38,113.32,113.38,21212.0
2018-09-07 11:35:00,113.38,113.38,113.33,113.34,10718.0,113.38,113.38,113.33,113.34,10718.0
2018-09-07 11:40:00,113.34,113.35,113.3,113.34,24406.0,113.34,113.35,113.3,113.34,24406.0
2018-09-07 11:45:00,113.34,113.36,113.33,113.34,34687.0,113.34,113.36,113.33,113.34,34687.0
2018-09-07 11:50:00,113.34,113.36,113.34,113.34,12870.0,113.34,113.36,113.34,113.34,12870.0
2018-09-07 11:55:00,113.34,113.35,113.29,113.3,24217.0,113.34,113.35,113.29,113.3,24217.0
2018-09-07 12:00:00,113.29,113.31,113.26,113.3,25726.0,113.29,113.31,113.26,113.3,25726.0
2018-09-07 12:05:00,113.31,113.39,113.14,113.17,137125.0,113.31,113.39,113.14,113.17,137125.0
2018-09-07 12:10:00,113.17,113.27,113.16,113.25,75811.0,113.17,113.27,113.16,113.25,75811.0
2018-09-07 12:15:00,113.25,113.25,113.11,113.14,104245.0,113.25,113.25,113.11,113.14,104245.0
2018-09-07 12:20:00,113.15,113.2,113.11,113.15,43182.0,113.15,113.2,113.11,113.15,43182.0
2018-09-07 12:25:00,113.15,113.17,113.12,113.15,29924.0,113.15,113.17,113.12,113.15,29924.0
2018-09-07 12:30:00,113.15,113.19,113.14,113.17,24615.0,113.15,113.19,113.14,113.17,24615.0
2018-09-07 12:35:00,113.18,113.19,113.16,113.18,19716.0,113.18,113.19,113.16,113.18,19716.0
2018-09-07 12:40:00,113.19,113.2,113.16,113.2,19228.0,113.19,113.2,113.16,113.2,19228.0
2018-09-07 12:45:00,113.2,113.22,113.2,113.21,14744.0,113.2,113.22,113.2,113.21,14744.0
2018-09-07 12:50:00,113.21,113.23,113.18,113.2,15157.0,113.21,113.23,113.18,113.2,15157.0
2018-09-07 12:55:00,113.2,113.21,113.18,113.2,13370.0,113.2,113.21,113.18,113.2,13370.0
2018-09-07 13:00:00,113.2,113.21,113.17,113.19,10600.0,113.2,113.21,113.17,113.19,10600.0
2018-09-07 13:05:00,113.18,113.18,113.08,113.1,38051.0,113.18,113.18,113.08,113.1,38051.0
2018-09-07 13:10:00,113.08,113.13,113.05,113.06,25911.0,113.08,113.13,113.05,113.06,25911.0
2018-09-07 13:15:00,113.06,113.08,112.97,113.08,106977.0,113.06,113.08,112.97,113.08,106977.0
2018-09-07 13:20:00,113.08,113.16,113.07,113.13,23115.0,113.08,113.16,113.07,113.13,23115.0
2018-09-07 13:25:00,113.13,113.15,113.1,113.12,21003.0,113.13,113.15,113.1,113.12,21003.0
2018-09-07 13:30:00,113.12,113.15,113.11,113.13,14093.0,113.12,113.15,113.11,113.13,14093.0
2018-09-07 13:35:00,113.14,113.17,113.12,113.13,23625.0,113.14,113.17,113.12,113.13,23625.0
2018-09-07 13:40:00,113.12,113.13,113.11,113.13,20938.0,113.12,113.13,113.11,113.13,20938.0
2018-09-07 13:45:00,113.12,113.17,113.11,113.16,11472.0,113.12,113.17,113.11,113.16,11472.0
2018-09-07 13:50:00,113.16,113.17,113.15,113.15,14313.0,113.16,113.17,113.15,113.15,14313.0
2018-09-07 13:55:00,113.15,113.19,113.15,113.17,26171.0,113.15,113.19,113.15,113.17,26171.0
2018-09-07 14:00:00,113.17,113.2,113.16,113.17,23996.0,113.17,113.2,113.16,113.17,23996.0
2018-09-07 14:05:00,113.18,113.18,113.16,113.17,12200.0,113.18,113.18,113.16,113.17,12200.0
2018-09-07 14:10:00,113.18,113.26,113.18,113.2,44676.0,113.18,113.26,113.18,113.2,44676.0
2018-09-07 14:15:00,113.2,113.21,113.18,113.18,18212.0,113.2,113.21,113.18,113.18,18212.0
2018-09-07 14:20:00,113.18,113.21,113.17,113.2,11916.0,113.18,113.21,113.17,113.2,11916.0
2018-09-07 14:25:00,113.2,113.27,113.18,113.26,27249.0,113.2,113.27,113.18,113.26,27249.0
2018-09-07 14:30:00,113.27,113.27,113.22,113.22,30884.0,113.27,113.27,113.22,113.22,30884.0
2018-09-07 14:35:00,113.23,113.23,113.19,113.2,27937.0,113.23,113.23,113.19,113.2,27937.0
2018-09-07 14:40:00,113.19,113.2,113.13,113.14,21230.0,113.19,113.2,113.13,113.14,21230.0
2018-09-07 14:45:00,113.14,113.17,113.12,113.15,24762.0,113.14,113.17,113.12,113.15,24762.0
2018-09-07 14:50:00,113.15,113.18,113.14,113.18,7479.0,113.15,113.18,113.14,113.18,7479.0
2018-09-07 14:55:00,113.18,113.21,113.18,113.21,39265.0,113.18,113.21,113.18,113.21,39265.0
2018-09-07 15:00:00,113.21,113.22,113.19,113.2,23948.0,113.21,113.22,113.19,113.2,23948.0
2018-09-07 15:05:00,113.19,113.23,113.19,113.2,14512.0,113.19,113.23,113.19,113.2,14512.0
2018-09-07 15:10:00,113.2,113.24,113.19,113.23,21800.0,113.2,113.24,113.19,113.23,21800.0
2018-09-07 15:15:00,113.23,113.24,113.23,113.23,12679.0,113.23,113.24,113.23,113.23,12679.0
2018-09-07 15:20:00,113.23,113.24,113.18,113.19,15707.0,113.23,113.24,113.18,113.19,15707.0
2018-09-07 15:25:00,113.18,113.22,113.18,113.2,20573.0,113.18,113.22,113.18,113.2,20573.0
2018-09-07 15:30:00,113.19,113.21,113.17,113.19,26986.0,113.19,113.21,113.17,113.19,26986.0
2018-09-07 15:35:00,113.19,113.21,113.17,113.19,61148.0,113.19,113.21,113.17,113.19,61148.0
2018-09-07 15:40:00,113.18,113.2,113.15,113.16,46284.0,113.18,113.2,113.15,113.16,46284.0
2018-09-07 15:45:00,113.16,113.16,113.14,113.16,17016.0,113.16,113.16,113.14,113.16,17016.0
2018-09-07 15:50:00,113.16,113.2,113.15,113.2,82138.0,113.16,113.2,113.15,113.2,82138.0
2018-09-07 15:55:00,113.19,113.23,113.18,113.22,127987.0,113.19,113.23,113.18,113.22,127987.0
2018-09-10 09:30:00,113.26,113.28,113.2,113.25,149654.0,113.26,113.28,113.2,113.25,149654.0
2018-09-10 09:35:00,113.25,113.27,113.18,113.26,47996.0,113.25,113.27,113.18,113.26,47996.0
2018-09-10 09:40:00,113.27,113.33,113.27,113.29,52538.0,113.27,113.33,113.27,113.29,52538.0
2018-09-10 09:45:00,113.3,113.31,113.25,113.26,39839.0,113.3,113.31,113.25,113.26,39839.0
2018-09-10 09:50:00,113.27,113.32,113.24,113.32,52380.0,113.27,113.32,113.24,113.32,52380.0
2018-09-10 09:55:00,113.31,113.35,113.23,113.25,64109.0,113.31,113.35,113.23,113.25,64109.0
2018-09-10 10:00:00,113.26,113.4,113.25,113.38,42497.0,113.26,113.4,113.25,113.38,42497.0
2018-09-10 10:05:00,113.38,113.38,113.29,113.34,33413.0,113.38,113.38,113.29,113.34,33413.0
2018-09-10 10:10:00,113.34,113.38,113.32,113.37,26008.0,113.34,113.38,113.32,113.37,26008.0
2018-09-10 10:15:00,113.37,113.43,113.36,113.42,34287.0,113.37,113.43,113.36,113.42,34287.0
2018-09-10 10:20:00,113.42,113.42,113.37,113.38,29094.0,113.42,113.42,113.37,113.38,29094.0
2018-09-10 10:25:00,113.37,113.38,113.33,113.36,21394.0,113.37,113.38,113.33,113.36,21394.0
2018-09-10 10:30:00,113.35,113.36,113.31,113.35,26789.0,113.35,113.36,113.31,113.35,26789.0
2018-09-10 10:35:00,113.34,113.37,113.26,113.27,31229.0,113.34,113.37,113.26,113.27,31229.0
2018-09-10 10:40:00,113.28,113.33,113.28,113.3,22910.0,113.28,113.33,113.28,113.3,22910.0
2018-09-10 10:45:00,113.3,113.35,113.28,113.32,28455.0,113.3,113.35,113.28,113.32,28455.0
2018-09-10 10:50:00,113.31,113.34,113.29,113.33,11537.0,113.31,113.34,113.29,113.33,11537.0
2018-09-10 10:55:00,113.32,113.34,113.3,113.31,65458.0,113.32,113.34,113.3,113.31,65458.0
2018-09-10 11:00:00,113.31,113.35,113.3,113.32,34067.0,113.31,113.35,113.3,113.32,34067.0
2018-09-10 11:05:00,113.32,113.34,113.3,113.31,12337.0,113.32,113.34,113.3,113.31,12337.0
2018-09-10 11:10:00,113.31,113.31,113.26,113.27,13800.0,113.31,113.31,113.26,113.27,13800.0
2018-09-10 11:15:00,113.26,113.27,113.24,113.25,44573.0,113.26,113.27,113.24,113.25,44573.0
2018-09-10 11:20:00,113.25,113.3,113.21,113.3,24410.0,113.25,113.3,113.21,113.3,24410.0
2018-09-10 11:25:00,113.3,113.32,113.29,113.29,16392.0,113.3,113.32,113.29,113.29,16392.0
2018-09-10 11:30:00,113.29,113.33,113.27,113.32,10288.0,113.29,113.33,113.27,113.32,10288.0
2018-09-10 11:35:00,113.32,113.34,113.28,113.31,19825.0,113.32,113.34,113.28,113.31,19825.0
2018-09-10 11:40:00,113.31,113.31,113.28,113.28,14452.0,113.31,113.31,113.28,113.28,14452.0
2018-09-10 11:45:00,113.28,113.31,113.28,113.3,10150.0,113.28,113.31,113.28,113.3,10150.0
2018-09-10 11:50:00,113.31,113.33,113.29,113.31,19794.0,113.31,113.33,113.29,113.31,19794.0
2018-09-10 11:55:00,113.31,113.32,113.26,113.28,13710.0,113.31,113.32,113.26,113.28,13710.0
2018-09-10 12:00:00,113.29,113.29,113.22,113.25,22075.0,113.29,113.29,113.22,113.25,22075.0
2018-09-10 12:05:00,113.24,113.24,113.2,113.21,12354.0,113.24,113.24,113.2,113.21,12354.0
2018-09-10 12:10:00,113.21,113.23,113.2,113.22,13454.0,113.21,113.23,113.2,113.22,13454.0
2018-09-10 12:15:00,113.22,113.25,113.21,113.24,10768.0,113.22,113.25,113.21,113.24,10768.0
2018-09-10 12:20:00,113.24,113.25,113.23,113.23,5956.0,113.24,113.25,113.23,113.23,5956.0
2018-09-10 12:25:00,113.23,113.25,113.22,113.22,7145.0,113.23,113.25,113.22,113.22,7145.0
2018-09-10 12:30:00,113.22,113.23,113.19,113.2,40180.0,113.22,113.23,113.19,113.2,40180.0
2018-09-10 12:35:00,113.21,113.22,113.19,113.21,10572.0,113.21,113.22,113.19,113.21,10572.0
2018-09-10 12:40:00,113.22,113.23,113.2,113.21,19697.0,113.22,113.23,113.2,113.21,19697.0
2018-09-10 12:45:00,113.2,113.23,113.19,113.23,12860.0,113.2,113.23,113.19,113.23,12860.0
2018-09-10 12:50:00,113.22,113.26,113.22,113.26,17812.0,113.22,113.26,113.22,113.26,17812.0
2018-09-10 12:55:00,113.26,113.31,113.22,113.23,20038.0,113.26,113.31,113.22,113.23,20038.0
2018-09-10 13:00:00,113.24,113.26,113.2,113.21,23297.0,113.24,113.26,113.2,113.21,23297.0
2018-09-10 13:05:00,113.21,113.22,113.14,113.17,36348.0,113.21,113.22,113.14,113.17,36348.0
2018-09-10 13:10:00,113.16,113.18,113.11,113.11,21237.0,113.16,113.18,113.11,113.11,21237.0
2018-09-10 13:15:00,113.11,113.12,113.0,113.0,38592.0,113.11,113.12,113.0,113.0,38592.0
2018-09-10 13:20:00,113.0,113.06,113.0,113.04,35045.0,113.0,113.06,113.0,113.04,35045.0
2018-09-10 13:25:00,113.04,113.08,113.03,113.07,22730.0,113.04,113.08,113.03,113.07,22730.0
2018-09-10 13:30:00,113.07,113.2,113.07,113.2,26613.0,113.07,113.2,113.07,113.2,26613.0
2018-09-10 13:35:00,113.2,113.25,113.18,113.2,37900.0,113.2,113.25,113.18,113.2,37900.0
2018-09-10 13:40:00,113.21,113.22,113.17,113.18,20022.0,113.21,113.22,113.17,113.18,20022.0
2018-09-10 13:45:00,113.19,113.21,113.15,113.17,15266.0,113.19,113.21,113.15,113.17,15266.0
2018-09-10 13:50:00,113.17,113.17,113.13,113.17,18351.0,113.17,113.17,113.13,113.17,18351.0
2018-09-10 13:55:00,113.17,113.19,113.16,113.18,8417.0,113.17,113.19,113.16,113.18,8417.0
2018-09-10 14:00:00,113.18,113.21,113.16,113.21,15182.0,113.18,113.21,113.16,113.21,15182.0
2018-09-10 14:05:00,113.21,113.25,113.21,113.21,16100.0,113.21,113.25,113.21,113.21,16100.0
2018-09-10 14:10:00,113.21,113.22,113.19,113.2,8108.0,113.21,113.22,113.19,113.2,8108.0
2018-09-10 14:15:00,113.2,113.2,113.16,113.19,8212.0,113.2,113.2,113.16,113.19,8212.0
2018-09-10 14:20:00,113.18,113.2,113.18,113.2,2536.0,113.18,113.2,113.18,113.2,2536.0
2018-09-10 14:25:00,113.2,113.21,113.19,113.21,13667.0,113.2,113.21,113.19,113.21,13667.0
2018-09-10 14:30:00,113.21,113.22,113.2,113.21,7522.0,113.21,113.22,113.2,113.21,7522.0
2018-09-10 14:35:00,113.21,113.21,113.19,113.21,10019.0,113.21,113.21,113.19,113.21,10019.0
2018-09-10 14:40:00,113.2,113.22,113.2,113.21,4773.0,113.2,113.22,113.2,113.21,4773.0
2018-09-10 14:45:00,113.21,113.21,113.16,113.17,21654.0,113.21,113.21,113.16,113.17,21654.0
2018-09-10 14:50:00,113.17,113.18,113.15,113.16,16815.0,113.17,113.18,113.15,113.16,16815.0
2018-09-10 14:55:00,113.17,113.2,113.15,113.19,18801.0,113.17,113.2,113.15,113.19,18801.0
2018-09-10 15:00:00,113.19,113.19,113.17,113.18,25568.0,113.19,113.19,113.17,113.18,25568.0
2018-09-10 15:05:00,113.19,113.21,113.18,113.21,22493.0,113.19,113.21,113.18,113.21,22493.0
2018-09-10 15:10:00,113.21,113.22,113.17,113.18,24166.0,113.21,113.22,113.17,113.18,24166.0
2018-09-10 15:15:00,113.18,113.19,113.12,113.13,15286.0,113.18,113.19,113.12,113.13,15286.0
2018-09-10 15:20:00,113.12,113.13,113.11,113.12,21981.0,113.12,113.13,113.11,113.12,21981.0
2018-09-10 15:25:00,113.12,113.12,113.11,113.12,10846.0,113.12,113.12,113.11,113.12,10846.0
2018-09-10 15:30:00,113.11,113.12,113.08,113.1,49509.0,113.11,113.12,113.08,113.1,49509.0
2018-09-10 15:35:00,113.09,113.12,113.09,113.09,39779.0,113.09,113.12,113.09,113.09,39779.0
2018-09-10 15:40:00,113.09,113.11,113.08,113.1,16401.0,113.09,113.11,113.08,113.1,16401.0
2018-09-10 15:45:00,113.11,113.12,113.1,113.11,27408.0,113.11,113.12,113.1,113.11,27408.0
2018-09-10 15:50:00,113.11,113.13,113.1,113.12,38865.0,113.11,113.13,113.1,113.12,38865.0
2018-09-10 15:55:00,113.12,113.16,113.11,113.16,88650.0,113.12,113.16,113.11,113.16,88650.0
2018-09-11 09:30:00,112.65,112.65,112.57,112.58,158976.0,112.65,112.65,112.57,112.58,158976.0
2018-09-11 09:35:00,112.57,112.57,112.42,112.47,143588.0,112.57,112.57,112.42,112.47,143588.0
2018-09-11 09:40:00,112.47,112.49,112.42,112.46,65832.0,112.47,112.49,112.42,112.46,65832.0
2018-09-11 09:45:00,112.46,112.58,112.45,112.56,103696.0,112.46,112.58,112.45,112.56,103696.0
2018-09-11 09:50:00,112.56,112.57,112.48,112.49,57590.0,112.56,112.57,112.48,112.49,57590.0
2018-09-11 09:55:00,112.49,112.53,112.45,112.49,44851.0,112.49,112.53,112.45,112.49,44851.0
2018-09-11 10:00:00,112.49,112.59,112.47,112.58,57331.0,112.49,112.59,112.47,112.58,57331.0
2018-09-11 10:05:00,112.58,112.83,112.56,112.81,71285.0,112.58,112.83,112.56,112.81,71285.0
2018-09-11 10:10:00,112.82,112.85,112.78,112.8,84905.0,112.82,112.85,112.78,112.8,84905.0
2018-09-11 10:15:00,112.81,112.86,112.77,112.78,50761.0,112.81,112.86,112.77,112.78,50761.0
2018-09-11 10:20:00,112.78,112.84,112.76,112.84,54314.0,112.78,112.84,112.76,112.84,54314.0
2018-09-11 10:25:00,112.84,112.84,112.79,112.83,46492.0,112.84,112.84,112.79,112.83,46492.0
2018-09-11 10:30:00,112.83,112.83,112.76,112.77,44628.0,112.83,112.83,112.76,112.77,44628.0
2018-09-11 10:35:00,112.78,112.82,112.76,112.77,49635.0,112.78,112.82,112.76,112.77,49635.0
2018-09-11 10:40:00,112.76,112.76,112.72,112.74,55457.0,112.76,112.76,112.72,112.74,55457.0
2018-09-11 10:45:00,112.73,112.8,112.71,112.78,17669.0,112.73,112.8,112.71,112.78,17669.0
2018-09-11 10:50:00,112.79,112.84,112.78,112.8,36971.0,112.79,112.84,112.78,112.8,36971.0
2018-09-11 10:55:00,112.79,112.83,112.79,112.81,69052.0,112.79,112.83,112.79,112.81,69052.0
2018-09-11 11:00:00,112.81,112.87,112.79,112.8,52999.0,112.81,112.87,112.79,112.8,52999.0
2018-09-11 11:05:00,112.81,112.81,112.71,112.72,62196.0,112.81,112.81,112.71,112.72,62196.0
2018-09-11 11:10:00,112.73,112.74,112.68,112.69,24896.0,112.73,112.74,112.68,112.69,24896.0
2018-09-11 11:15:00,112.7,112.76,112.69,112.73,62879.0,112.7,112.76,112.69,112.73,62879.0
2018-09-11 11:20:00,112.73,112.81,112.72,112.79,31384.0,112.73,112.81,112.72,112.79,31384.0
2018-09-11 11:25:00,112.79,113.02,112.79,112.96,103433.0,112.79,113.02,112.79,112.96,103433.0
2018-09-11 11:30:00,112.97,113.0,112.94,112.98,29668.0,112.97,113.0,112.94,112.98,29668.0
2018-09-11 11:35:00,112.99,113.0,112.94,112.95,40747.0,112.99,113.0,112.94,112.95,40747.0
2018-09-11 11:40:00,112.95,113.02,112.95,113.01,24216.0,112.95,113.02,112.95,113.01,24216.0
2018-09-11 11:45:00,113.01,113.03,112.97,113.0,45977.0,113.01,113.03,112.97,113.0,45977.0
2018-09-11 11:50:00,113.0,113.02,112.98,113.0,22997.0,113.0,113.02,112.98,113.0,22997.0
2018-09-11 11:55:00,113.01,113.2,112.98,113.17,167350.0,113.01,113.2,112.98,113.17,167350.0
2018-09-11 12:00:00,113.17,113.2,113.15,113.16,73641.0,113.17,113.2,113.15,113.16,73641.0
2018-09-11 12:05:00,113.16,113.19,113.15,113.16,37607.0,113.16,113.19,113.15,113.16,37607.0
2018-09-11 12:10:00,113.16,113.16,113.13,113.15,26350.0,113.16,113.16,113.13,113.15,26350.0
2018-09-11 12:15:00,113.14,113.22,113.14,113.17,41818.0,113.14,113.22,113.14,113.17,41818.0
2018-09-11 12:20:00,113.17,113.21,113.17,113.2,13924.0,113.17,113.21,113.17,113.2,13924.0
2018-09-11 12:25:00,113.2,113.23,113.18,113.21,23061.0,113.2,113.23,113.18,113.21,23061.0
2018-09-11 12:30:00,113.2,113.22,113.17,113.2,12277.0,113.2,113.22,113.17,113.2,12277.0
2018-09-11 12:35:00,113.2,113.23,113.2,113.2,17550.0,113.2,113.23,113.2,113.2,17550.0
2018-09-11 12:40:00,113.2,113.32,113.19,113.3,172939.0,113.2,113.32,113.19,113.3,172939.0
2018-09-11 12:45:00,113.31,113.31,113.25,113.26,24768.0,113.31,113.31,113.25,113.26,24768.0
2018-09-11 12:50:00,113.27,113.29,113.23,113.23,19564.0,113.27,113.29,113.23,113.23,19564.0
2018-09-11 12:55:00,113.23,113.23,113.15,113.16,43325.0,113.23,113.23,113.15,113.16,43325.0
2018-09-11 13:00:00,113.16,113.17,113.11,113.14,18589.0,113.16,113.17,113.11,113.14,18589.0
2018-09-11 13:05:00,113.15,113.17,113.11,113.16,25878.0,113.15,113.17,113.11,113.16,25878.0
2018-09-11 13:10:00,113.16,113.16,113.13,113.13,14233.0,113.16,113.16,113.13,113.13,14233.0
2018-09-11 13:15:00,113.13,113.18,113.13,113.17,36649.0,113.13,113.18,113.13,113.17,36649.0
2018-09-11 13:20:00,113.17,113.24,113.17,113.24,24483.0,113.17,113.24,113.17,113.24,24483.0
2018-09-11 13:25:00,113.24,113.31,113.24,113.3,20319.0,113.24,113.31,113.24,113.3,20319.0
2018-09-11 13:30:00,113.29,113.36,113.28,113.34,45924.0,113.29,113.36,113.28,113.34,45924.0
2018-09-11 13:35:00,113.34,113.36,113.3,113.3,16332.0,113.34,113.36,113.3,113.3,16332.0
2018-09-11 13:40:00,113.31,113.34,113.29,113.33,41425.0,113.31,113.34,113.29,113.33,41425.0
2018-09-11 13:45:00,113.33,113.35,113.32,113.33,13640.0,113.33,113.35,113.32,113.33,13640.0
2018-09-11 13:50:00,113.33,113.35,113.33,113.34,9054.0,113.33,113.35,113.33,113.34,9054.0
2018-09-11 13:55:00,113.33,113.34,113.3,113.34,10450.0,113.33,113.34,113.3,113.34,10450.0
2018-09-11 14:00:00,113.34,113.37,113.33,113.36,15945.0,113.34,113.37,113.33,113.36,15945.0
2018-09-11 14:05:00,113.36,113.37,113.31,113.31,21928.0,113.36,113.37,113.31,113.31,21928.0
2018-09-11 14:10:00,113.31,113.31,113.28,113.3,15847.0,113.31,113.31,113.28,113.3,15847.0
2018-09-11 14:15:00,113.3,113.31,113.28,113.28,5575.0,113.3,113.31,113.28,113.28,5575.0
2018-09-11 14:20:00,113.28,113.29,113.25,113.28,17019.0,113.28,113.29,113.25,113.28,17019.0
2018-09-11 14:25:00,113.28,113.28,113.25,113.27,14029.0,113.28,113.28,113.25,113.27,14029.0
2018-09-11 14:30:00,113.27,113.27,113.24,113.26,25831.0,113.27,113.27,113.24,113.26,25831.0
2018-09-11 14:35:00,113.25,113.27,113.24,113.24,8361.0,113.25,113.27,113.24,113.24,8361.0
2018-09-11 14:40:00,113.24,113.24,113.21,113.22,38845.0,113.24,113.24,113.21,113.22,38845.0
2018-09-11 14:45:00,113.23,113.25,113.21,113.21,39777.0,113.23,113.25,113.21,113.21,39777.0
2018-09-11 14:50:00,113.21,113.23,113.16,113.22,16804.0,113.21,113.23,113.16,113.22,16804.0
2018-09-11 14:55:00,113.23,113.23,113.2,113.21,17605.0,113.23,113.23,113.2,113.21,17605.0
2018-09-11 15:00:00,113.21,113.26,113.21,113.26,22981.0,113.21,113.26,113.21,113.26,22981.0
2018-09-11 15:05:00,113.27,113.27,113.23,113.24,9150.0,113.27,113.27,113.23,113.24,9150.0
2018-09-11 15:10:00,113.25,113.26,113.24,113.25,14421.0,113.25,113.26,113.24,113.25,14421.0
2018-09-11 15:15:00,113.26,113.27,113.23,113.23,10577.0,113.26,113.27,113.23,113.23,10577.0
2018-09-11 15:20:00,113.23,113.25,113.22,113.23,11078.0,113.23,113.25,113.22,113.23,11078.0
2018-09-11 15:25:00,113.24,113.25,113.22,113.25,19374.0,113.24,113.25,113.22,113.25,19374.0
2018-09-11 15:30:00,113.25,113.26,113.2,113.2,32597.0,113.25,113.26,113.2,113.2,32597.0
2018-09-11 15:35:00,113.21,113.22,113.19,113.2,13913.0,113.21,113.22,113.19,113.2,13913.0
2018-09-11 15:40:00,113.2,113.22,113.2,113.22,14776.0,113.2,113.22,113.2,113.22,14776.0
2018-09-11 15:45:00,113.22,113.22,113.21,113.22,15949.0,113.22,113.22,113.21,113.22,15949.0
2018-09-11 15:50:00,113.22,113.23,113.2,113.2,19563.0,113.22,113.23,113.2,113.2,19563.0
2018-09-11 15:55:00,113.21,113.23,113.2,113.22,109822.0,113.21,113.23,113.2,113.22,109822.0
2018-09-12 09:30:00,113.12,113.14,113.05,113.09,42481.0,113.12,113.14,113.05,113.09,42481.0
2018-09-12 09:35:00,113.08,113.14,113.05,113.14,21740.0,113.08,113.14,113.05,113.14,21740.0
2018-09-12 09:40:00,113.14,113.19,113.12,113.19,50343.0,113.14,113.19,113.12,113.19,50343.0
2018-09-12 09:45:00,113.19,113.25,113.14,113.15,42336.0,113.19,113.25,113.14,113.15,42336.0
2018-09-12 09:50:00,113.14,113.2,113.14,113.17,25974.0,113.14,113.2,113.14,113.17,25974.0
2018-09-12 09:55:00,113.17,113.26,113.17,113.22,43964.0,113.17,113.26,113.17,113.22,43964.0
2018-09-12 10:00:00,113.21,113.3,113.19,113.27,138331.0,113.21,113.3,113.19,113.27,138331.0
2018-09-12 10:05:00,113.28,113.34,113.26,113.29,62647.0,113.28,113.34,113.26,113.29,62647.0
2018-09-12 10:10:00,113.3,113.3,113.19,113.26,45379.0,113.3,113.3,113.19,113.26,45379.0
2018-09-12 10:15:00,113.26,113.33,113.25,113.32,32316.0,113.26,113.33,113.25,113.32,32316.0
2018-09-12 10:20:00,113.32,113.33,113.27,113.31,43674.0,113.32,113.33,113.27,113.31,43674.0
2018-09-12 10:25:00,113.31,113.32,113.24,113.24,32889.0,113.31,113.32,113.24,113.24,32889.0
2018-09-12 10:30:00,113.24,113.34,113.22,113.33,35419.0,113.24,113.34,113.22,113.33,35419.0
2018-09-12 10:35:00,113.34,113.34,113.26,113.28,47535.0,113.34,113.34,113.26,113.28,47535.0
2018-09-12 10:40:00,113.29,113.33,113.29,113.32,16069.0,113.29,113.33,113.29,113.32,16069.0
2018-09-12 10:45:00,113.32,113.36,113.31,113.32,44533.0,113.32,113.36,113.31,113.32,44533.0
2018-09-12 10:50:00,113.32,113.34,113.28,113.31,45418.0,113.32,113.34,113.28,113.31,45418.0
2018-09-12 10:55:00,113.32,113.39,113.3,113.38,27133.0,113.32,113.39,113.3,113.38,27133.0
2018-09-12 11:00:00,113.39,113.39,113.33,113.33,40028.0,113.39,113.39,113.33,113.33,40028.0
2018-09-12 11:05:00,113.32,113.34,113.26,113.28,91977.0,113.32,113.34,113.26,113.28,91977.0
2018-09-12 11:10:00,113.28,113.52,113.27,113.49,153160.0,113.28,113.52,113.27,113.49,153160.0
2018-09-12 11:15:00,113.49,113.78,113.49,113.77,284827.0,113.49,113.78,113.49,113.77,284827.0
2018-09-12 11:20:00,113.78,113.99,113.77,113.97,214439.0,113.78,113.99,113.77,113.97,214439.0
2018-09-12 11:25:00,113.97,113.99,113.85,113.87,144257.0,113.97,113.99,113.85,113.87,144257.0
2018-09-12 11:30:00,113.87,113.93,113.81,113.82,122357.0,113.87,113.93,113.81,113.82,122357.0
2018-09-12 11:35:00,113.82,113.86,113.78,113.81,67865.0,113.82,113.86,113.78,113.81,67865.0
2018-09-12 11:40:00,113.8,113.83,113.76,113.79,93982.0,113.8,113.83,113.76,113.79,93982.0
2018-09-12 11:45:00,113.79,113.82,113.77,113.8,34020.0,113.79,113.82,113.77,113.8,34020.0
2018-09-12 11:50:00,113.8,113.83,113.79,113.82,33068.0,113.8,113.83,113.79,113.82,33068.0
2018-09-12 11:55:00,113.81,113.84,113.8,113.8,48444.0,113.81,113.84,113.8,113.8,48444.0
2018-09-12 12:00:00,113.81,113.91,113.81,113.9,52361.0,113.81,113.91,113.81,113.9,52361.0
2018-09-12 12:05:00,113.9,113.94,113.85,113.86,70271.0,113.9,113.94,113.85,113.86,70271.0
2018-09-12 12:10:00,113.85,113.95,113.83,113.95,57739.0,113.85,113.95,113.83,113.95,57739.0
2018-09-12 12:15:00,113.95,113.99,113.93,113.98,40527.0,113.95,113.99,113.93,113.98,40527.0
2018-09-12 12:20:00,113.98,113.99,113.91,113.97,55618.0,113.98,113.99,113.91,113.97,55618.0
2018-09-12 12:25:00,113.97,113.97,113.92,113.96,55724.0,113.97,113.97,113.92,113.96,55724.0
2018-09-12 12:30:00,113.97,114.03,113.97,114.01,56429.0,113.97,114.03,113.97,114.01,56429.0
2018-09-12 12:35:00,114.02,114.02,113.96,113.98,37919.0,114.02,114.02,113.96,113.98,37919.0
2018-09-12 12:40:00,113.98,114.0,113.95,113.98,9651.0,113.98,114.0,113.95,113.98,9651.0
2018-09-12 12:45:00,113.98,114.0,113.88,113.9,46215.0,113.98,114.0,113.88,113.9,46215.0
2018-09-12 12:50:00,113.91,113.97,113.91,113.93,66315.0,113.91,113.97,113.91,113.93,66315.0
2018-09-12 12:55:00,113.93,113.97,113.93,113.96,30498.0,113.93,113.97,113.93,113.96,30498.0
2018-09-12 13:00:00,113.97,114.14,113.96,114.11,186521.0,113.97,114.14,113.96,114.11,186521.0
2018-09-12 13:05:00,114.11,114.12,114.03,114.03,68614.0,114.11,114.12,114.03,114.03,68614.0
2018-09-12 13:10:00,114.03,114.12,114.03,114.12,114994.0,114.03,114.12,114.03,114.12,114994.0
2018-09-12 13:15:00,114.12,114.15,114.09,114.15,75536.0,114.12,114.15,114.09,114.15,75536.0
2018-09-12 13:20:00,114.14,114.17,114.13,114.16,35917.0,114.14,114.17,114.13,114.16,35917.0
2018-09-12 13:25:00,114.16,114.18,114.1,114.11,45508.0,114.16,114.18,114.1,114.11,45508.0
2018-09-12 13:30:00,114.11,114.27,114.1,114.22,88188.0,114.11,114.27,114.1,114.22,88188.0
2018-09-12 13:35:00,114.23,114.25,114.22,114.25,51636.0,114.23,114.25,114.22,114.25,51636.0
2018-09-12 13:40:00,114.24,114.33,114.24,114.28,200144.0,114.24,114.33,114.24,114.28,200144.0
2018-09-12 13:45:00,114.28,114.3,114.23,114.26,55211.0,114.28,114.3,114.23,114.26,55211.0
2018-09-12 13:50:00,114.26,114.3,114.23,114.29,41856.0,114.26,114.3,114.23,114.29,41856.0
2018-09-12 13:55:00,114.29,114.3,114.27,114.29,33311.0,114.29,114.3,114.27,114.29,33311.0
2018-09-12 14:00:00,114.28,114.36,114.28,114.33,39809.0,114.28,114.36,114.28,114.33,39809.0
2018-09-12 14:05:00,114.35,114.36,114.31,114.33,25444.0,114.35,114.36,114.31,114.33,25444.0
2018-09-12 14:10:00,114.34,114.36,114.27,114.32,83971.0,114.34,114.36,114.27,114.32,83971.0
2018-09-12 14:15:00,114.31,114.37,114.31,114.33,61335.0,114.31,114.37,114.31,114.33,61335.0
2018-09-12 14:20:00,114.34,114.37,114.32,114.35,43893.0,114.34,114.37,114.32,114.35,43893.0
2018-09-12 14:25:00,114.36,114.39,114.36,114.37,73121.0,114.36,114.39,114.36,114.37,73121.0
2018-09-12 14:30:00,114.37,114.37,114.32,114.34,37677.0,114.37,114.37,114.32,114.34,37677.0
2018-09-12 14:35:00,114.34,114.36,114.28,114.28,125254.0,114.34,114.36,114.28,114.28,125254.0
2018-09-12 14:40:00,114.28,114.33,114.28,114.32,30479.0,114.28,114.33,114.28,114.32,30479.0
2018-09-12 14:45:00,114.33,114.34,114.31,114.33,21996.0,114.33,114.34,114.31,114.33,21996.0
2018-09-12 14:50:00,114.34,114.35,114.29,114.34,24870.0,114.34,114.35,114.29,114.34,24870.0
2018-09-12 14:55:00,114.34,114.35,114.32,114.34,29420.0,114.34,114.35,114.32,114.34,29420.0
2018-09-12 15:00:00,114.34,114.36,114.28,114.28,37887.0,114.34,114.36,114.28,114.28,37887.0
2018-09-12 15:05:00,114.28,114.3,114.25,114.25,39784.0,114.28,114.3,114.25,114.25,39784.0
2018-09-12 15:10:00,114.25,114.28,114.24,114.27,52382.0,114.25,114.28,114.24,114.27,52382.0
2018-09-12 15:15:00,114.28,114.28,114.22,114.22,13842.0,114.28,114.28,114.22,114.22,13842.0
2018-09-12 15:20:00,114.23,114.26,114.22,114.24,26300.0,114.23,114.26,114.22,114.24,26300.0
2018-09-12 15:25:00,114.25,114.27,114.21,114.22,71818.0,114.25,114.27,114.21,114.22,71818.0
2018-09-12 15:30:00,114.22,114.23,114.21,114.22,98285.0,114.22,114.23,114.21,114.22,98285.0
2018-09-12 15:35:00,114.23,114.23,114.15,114.15,88998.0,114.23,114.23,114.15,114.15,88998.0
2018-09-12 15:40:00,114.15,114.16,114.14,114.15,113900.0,114.15,114.16,114.14,114.15,113900.0
2018-09-12 15:45:00,114.15,114.15,114.12,114.12,112705.0,114.15,114.15,114.12,114.12,112705.0
2018-09-12 15:50:00,114.13,114.13,114.09,114.09,130475.0,114.13,114.13,114.09,114.09,130475.0
2018-09-12 15:55:00,114.09,114.18,114.09,114.17,277840.0,114.09,114.18,114.09,114.17,277840.0
2018-09-13 09:30:00,114.72,114.78,114.65,114.66,221587.0,114.72,114.78,114.65,114.66,221587.0
2018-09-13 09:35:00,114.65,114.73,114.65,114.72,64523.0,114.65,114.73,114.65,114.72,64523.0
2018-09-13 09:40:00,114.72,114.78,114.67,114.67,73980.0,114.72,114.78,114.67,114.67,73980.0
2018-09-13 09:45:00,114.68,114.68,114.58,114.59,69048.0,114.68,114.68,114.58,114.59,69048.0
2018-09-13 09:50:00,114.6,114.67,114.58,114.65,66931.0,114.6,114.67,114.58,114.65,66931.0
2018-09-13 09:55:00,114.65,114.66,114.55,114.55,50860.0,114.65,114.66,114.55,114.55,50860.0
2018-09-13 10:00:00,114.56,114.58,114.49,114.5,100983.0,114.56,114.58,114.49,114.5,100983.0
2018-09-13 10:05:00,114.51,114.51,114.3,114.31,188051.0,114.51,114.51,114.3,114.31,188051.0
2018-09-13 10:10:00,114.31,114.37,114.27,114.37,66856.0,114.31,114.37,114.27,114.37,66856.0
2018-09-13 10:15:00,114.36,114.41,114.06,114.24,301073.0,114.36,114.41,114.06,114.24,301073.0
2018-09-13 10:20:00,114.24,114.24,114.08,114.19,96256.0,114.24,114.24,114.08,114.19,96256.0
2018-09-13 10:25:00,114.2,114.22,114.1,114.13,157865.0,114.2,114.22,114.1,114.13,157865.0
2018-09-13 10:30:00,114.13,114.17,114.09,114.12,58369.0,114.13,114.17,114.09,114.12,58369.0
2018-09-13 10:35:00,114.12,114.12,113.92,113.99,183526.0,114.12,114.12,113.92,113.99,183526.0
2018-09-13 10:40:00,114.0,114.03,113.89,113.96,58809.0,114.0,114.03,113.89,113.96,58809.0
2018-09-13 10:45:00,113.97,114.07,113.93,114.03,56782.0,113.97,114.07,113.93,114.03,56782.0
2018-09-13 10:50:00,114.03,114.03,113.86,113.87,74503.0,114.03,114.03,113.86,113.87,74503.0
2018-09-13 10:55:00,113.88,113.9,113.7,113.88,156072.0,113.88,113.9,113.7,113.88,156072.0
2018-09-13 11:00:00,113.89,113.97,113.86,113.95,114048.0,113.89,113.97,113.86,113.95,114048.0
2018-09-13 11:05:00,113.96,114.04,113.95,113.99,63660.0,113.96,114.04,113.95,113.99,63660.0
2018-09-13 11:10:00,114.01,114.01,113.86,113.86,34938.0,114.01,114.01,113.86,113.86,34938.0
2018-09-13 11:15:00,113.86,113.98,113.83,113.98,72522.0,113.86,113.98,113.83,113.98,72522.0
2018-09-13 11:20:00,113.99,114.01,113.91,113.95,51561.0,113.99,114.01,113.91,113.95,51561.0
2018-09-13 11:25:00,113.94,113.98,113.9,113.91,34598.0,113.94,113.98,113.9,113.91,34598.0
2018-09-13 11:30:00,113.91,113.94,113.85,113.9,35477.0,113.91,113.94,113.85,113.9,35477.0
2018-09-13 11:35:00,113.89,113.89,113.85,113.88,28678.0,113.89,113.89,113.85,113.88,28678.0
2018-09-13 11:40:00,113.88,113.88,113.76,113.76,99038.0,113.88,113.88,113.76,113.76,99038.0
2018-09-13 11:45:00,113.77,113.83,113.76,113.82,29268.0,113.77,113.83,113.76,113.82,29268.0
2018-09-13 11:50:00,113.81,113.82,113.78,113.82,19767.0,113.81,113.82,113.78,113.82,19767.0
2018-09-13 11:55:00,113.82,113.85,113.8,113.85,14403.0,113.82,113.85,113.8,113.85,14403.0
2018-09-13 12:00:00,113.85,113.91,113.84,113.84,53422.0,113.85,113.91,113.84,113.84,53422.0
2018-09-13 12:05:00,113.84,113.86,113.78,113.79,23565.0,113.84,113.86,113.78,113.79,23565.0
2018-09-13 12:10:00,113.78,113.8,113.77,113.79,31487.0,113.78,113.8,113.77,113.79,31487.0
2018-09-13 12:15:00,113.77,113.83,113.77,113.82,19941.0,113.77,113.83,113.77,113.82,19941.0
2018-09-13 12:20:00,113.82,113.83,113.81,113.82,5015.0,113.82,113.83,113.81,113.82,5015.0
2018-09-13 12:25:00,113.81,113.88,113.8,113.87,16758.0,113.81,113.88,113.8,113.87,16758.0
2018-09-13 12:30:00,113.87,113.94,113.86,113.93,18007.0,113.87,113.94,113.86,113.93,18007.0
2018-09-13 12:35:00,113.93,113.99,113.93,113.99,23106.0,113.93,113.99,113.93,113.99,23106.0
2018-09-13 12:40:00,113.98,113.98,113.94,113.95,13942.0,113.98,113.98,113.94,113.95,13942.0
2018-09-13 12:45:00,113.95,113.98,113.91,113.98,38581.0,113.95,113.98,113.91,113.98,38581.0
2018-09-13 12:50:00,113.98,113.98,113.91,113.91,24479.0,113.98,113.98,113.91,113.91,24479.0
2018-09-13 12:55:00,113.91,113.93,113.9,113.91,20424.0,113.91,113.93,113.9,113.91,20424.0
2018-09-13 13:00:00,113.91,113.91,113.88,113.89,27591.0,113.91,113.91,113.88,113.89,27591.0
2018-09-13 13:05:00,113.88,113.89,113.86,113.87,13659.0,113.88,113.89,113.86,113.87,13659.0
2018-09-13 13:10:00,113.86,113.94,113.86,113.93,44824.0,113.86,113.94,113.86,113.93,44824.0
2018-09-13 13:15:00,113.94,113.97,113.93,113.94,29485.0,113.94,113.97,113.93,113.94,29485.0
2018-09-13 13:20:00,113.94,113.96,113.92,113.92,9354.0,113.94,113.96,113.92,113.92,9354.0
2018-09-13 13:25:00,113.93,113.93,113.86,113.86,27256.0,113.93,113.93,113.86,113.86,27256.0
2018-09-13 13:30:00,113.86,113.89,113.8,113.8,33025.0,113.86,113.89,113.8,113.8,33025.0
2018-09-13 13:35:00,113.8,113.83,113.77,113.82,35577.0,113.8,113.83,113.77,113.82,35577.0
2018-09-13 13:40:00,113.83,113.85,113.82,113.85,10221.0,113.83,113.85,113.82,113.85,10221.0
2018-09-13 13:45:00,113.85,113.85,113.73,113.74,27778.0,113.85,113.85,113.73,113.74,27778.0
2018-09-13 13:50:00,113.74,113.77,113.72,113.75,14470.0,113.74,113.77,113.72,113.75,14470.0
2018-09-13 13:55:00,113.76,113.76,113.73,113.74,6965.0,113.76,113.76,113.73,113.74,6965.0
2018-09-13 14:00:00,113.74,113.74,113.58,113.61,255166.0,113.74,113.74,113.58,113.61,255166.0
2018-09-13 14:05:00,113.62,113.67,113.61,113.65,59409.0,113.62,113.67,113.61,113.65,59409.0
2018-09-13 14:10:00,113.66,113.72,113.66,113.69,32066.0,113.66,113.72,113.66,113.69,32066.0
2018-09-13 14:15:00,113.69,113.73,113.67,113.71,24866.0,113.69,113.73,113.67,113.71,24866.0
2018-09-13 14:20:00,113.71,113.75,113.71,113.74,27749.0,113.71,113.75,113.71,113.74,27749.0
2018-09-13 14:25:00,113.74,113.79,113.74,113.75,19984.0,113.74,113.79,113.74,113.75,19984.0
2018-09-13 14:30:00,113.75,113.78,113.7,113.74,35805.0,113.75,113.78,113.7,113.74,35805.0
2018-09-13 14:35:00,113.74,113.78,113.73,113.78,29485.0,113.74,113.78,113.73,113.78,29485.0
2018-09-13 14:40:00,113.76,113.79,113.75,113.76,14432.0,113.76,113.79,113.75,113.76,14432.0
2018-09-13 14:45:00,113.76,113.77,113.75,113.76,8175.0,113.76,113.77,113.75,113.76,8175.0
2018-09-13 14:50:00,113.76,113.77,113.75,113.76,9805.0,113.76,113.77,113.75,113.76,9805.0
2018-09-13 14:55:00,113.77,113.79,113.76,113.77,5310.0,113.77,113.79,113.76,113.77,5310.0
2018-09-13 15:00:00,113.77,113.78,113.74,113.75,26483.0,113.77,113.78,113.74,113.75,26483.0
2018-09-13 15:05:00,113.75,113.75,113.67,113.67,22144.0,113.75,113.75,113.67,113.67,22144.0
2018-09-13 15:10:00,113.67,113.71,113.67,113.69,26818.0,113.67,113.71,113.67,113.69,26818.0
2018-09-13 15:15:00,113.7,113.7,113.62,113.63,45455.0,113.7,113.7,113.62,113.63,45455.0
2018-09-13 15:20:00,113.64,113.66,113.63,113.64,51508.0,113.64,113.66,113.63,113.64,51508.0
2018-09-13 15:25:00,113.64,113.65,113.63,113.65,15096.0,113.64,113.65,113.63,113.65,15096.0
2018-09-13 15:30:00,113.65,113.66,113.61,113.63,27401.0,113.65,113.66,113.61,113.63,27401.0
2018-09-13 15:35:00,113.64,113.65,113.61,113.63,35179.0,113.64,113.65,113.61,113.63,35179.0
2018-09-13 15:40:00,113.64,113.68,113.61,113.68,100215.0,113.64,113.68,113.61,113.68,100215.0
2018-09-13 15:45:00,113.68,113.73,113.68,113.73,53239.0,113.68,113.73,113.68,113.73,53239.0
2018-09-13 15:50:00,113.73,113.74,113.71,113.73,59416.0,113.73,113.74,113.71,113.73,59416.0
2018-09-13 15:55:00,113.72,113.77,113.7,113.76,209930.0,113.72,113.77,113.7,113.76,209930.0
2018-09-14 09:30:00,113.79,113.88,113.74,113.84,140990.0,113.79,113.88,113.74,113.84,140990.0
2018-09-14 09:35:00,113.85,113.9,113.82,113.87,47834.0,113.85,113.9,113.82,113.87,47834.0
2018-09-14 09:40:00,113.87,113.87,113.82,113.85,26624.0,113.87,113.87,113.82,113.85,26624.0
2018-09-14 09:45:00,113.85,113.88,113.81,113.82,43920.0,113.85,113.88,113.81,113.82,43920.0
2018-09-14 09:50:00,113.81,113.81,113.71,113.72,57323.0,113.81,113.81,113.71,113.72,57323.0
2018-09-14 09:55:00,113.72,113.75,113.71,113.73,30334.0,113.72,113.75,113.71,113.73,30334.0
2018-09-14 10:00:00,113.72,113.79,113.66,113.76,66141.0,113.72,113.79,113.66,113.76,66141.0
2018-09-14 10:05:00,113.75,113.78,113.7,113.7,54842.0,113.75,113.78,113.7,113.7,54842.0
2018-09-14 10:10:00,113.7,113.72,113.37,113.4,355069.0,113.7,113.72,113.37,113.4,355069.0
2018-09-14 10:15:00,113.39,113.47,113.38,113.42,98938.0,113.39,113.47,113.38,113.42,98938.0
2018-09-14 10:20:00,113.42,113.47,113.36,113.45,61844.0,113.42,113.47,113.36,113.45,61844.0
2018-09-14 10:25:00,113.45,113.46,113.37,113.39,84570.0,113.45,113.46,113.37,113.39,84570.0
2018-09-14 10:30:00,113.38,113.44,113.32,113.4,86580.0,113.38,113.44,113.32,113.4,86580.0
2018-09-14 10:35:00,113.4,113.42,113.37,113.4,35892.0,113.4,113.42,113.37,113.4,35892.0
2018-09-14 10:40:00,113.41,113.41,113.35,113.38,26792.0,113.41,113.41,113.35,113.38,26792.0
2018-09-14 10:45:00,113.36,113.43,113.32,113.43,26717.0,113.36,113.43,113.32,113.43,26717.0
2018-09-14 10:50:00,113.43,113.48,113.41,113.46,55654.0,113.43,113.48,113.41,113.46,55654.0
2018-09-14 10:55:00,113.47,113.5,113.45,113.45,23875.0,113.47,113.5,113.45,113.45,23875.0
2018-09-14 11:00:00,113.45,113.46,113.39,113.39,30123.0,113.45,113.46,113.39,113.39,30123.0
2018-09-14 11:05:00,113.38,113.39,113.29,113.29,42738.0,113.38,113.39,113.29,113.29,42738.0
2018-09-14 11:10:00,113.29,113.31,113.2,113.26,128302.0,113.29,113.31,113.2,113.26,128302.0
2018-09-14 11:15:00,113.25,113.32,113.18,113.3,64886.0,113.25,113.32,113.18,113.3,64886.0
2018-09-14 11:20:00,113.3,113.34,113.26,113.26,26447.0,113.3,113.34,113.26,113.26,26447.0
2018-09-14 11:25:00,113.27,113.33,113.27,113.29,21975.0,113.27,113.33,113.27,113.29,21975.0
2018-09-14 11:30:00,113.29,113.32,113.27,113.27,41455.0,113.29,113.32,113.27,113.27,41455.0
2018-09-14 11:35:00,113.27,113.34,113.24,113.34,43151.0,113.27,113.34,113.24,113.34,43151.0
2018-09-14 11:40:00,113.35,113.41,113.35,113.39,37833.0,113.35,113.41,113.35,113.39,37833.0
2018-09-14 11:45:00,113.4,113.44,113.37,113.38,59844.0,113.4,113.44,113.37,113.38,59844.0
2018-09-14 11:50:00,113.38,113.44,113.34,113.35,41003.0,113.38,113.44,113.34,113.35,41003.0
2018-09-14 11:55:00,113.35,113.35,113.29,113.3,18930.0,113.35,113.35,113.29,113.3,18930.0
2018-09-14 12:00:00,113.3,113.31,113.02,113.09,610002.0,113.3,113.31,113.02,113.09,610002.0
2018-09-14 12:05:00,113.1,113.16,113.08,113.15,122132.0,113.1,113.16,113.08,113.15,122132.0
2018-09-14 12:10:00,113.15,113.25,113.13,113.16,115060.0,113.15,113.25,113.13,113.16,115060.0
2018-09-14 12:15:00,113.15,113.24,113.13,113.17,48374.0,113.15,113.24,113.13,113.17,48374.0
2018-09-14 12:20:00,113.17,113.18,113.06,113.13,58375.0,113.17,113.18,113.06,113.13,58375.0
2018-09-14 12:25:00,113.13,113.18,113.13,113.16,31157.0,113.13,113.18,113.13,113.16,31157.0
2018-09-14 12:30:00,113.15,113.15,113.09,113.1,35233.0,113.15,113.15,113.09,113.1,35233.0
2018-09-14 12:35:00,113.1,113.11,113.04,113.09,42483.0,113.1,113.11,113.04,113.09,42483.0
2018-09-14 12:40:00,113.08,113.08,112.91,112.99,107755.0,113.08,113.08,112.91,112.99,107755.0
2018-09-14 12:45:00,112.99,113.05,112.92,113.03,55644.0,112.99,113.05,112.92,113.03,55644.0
2018-09-14 12:50:00,113.03,113.09,113.02,113.09,29056.0,113.03,113.09,113.02,113.09,29056.0
2018-09-14 12:55:00,113.1,113.12,113.09,113.1,27407.0,113.1,113.12,113.09,113.1,27407.0
2018-09-14 13:00:00,113.1,113.16,113.06,113.14,95483.0,113.1,113.16,113.06,113.14,95483.0
2018-09-14 13:05:00,113.15,113.22,113.13,113.15,53603.0,113.15,113.22,113.13,113.15,53603.0
2018-09-14 13:10:00,113.14,113.17,113.13,113.17,15314.0,113.14,113.17,113.13,113.17,15314.0
2018-09-14 13:15:00,113.17,113.17,113.12,113.16,19423.0,113.17,113.17,113.12,113.16,19423.0
2018-09-14 13:20:00,113.17,113.25,113.16,113.22,35236.0,113.17,113.25,113.16,113.22,35236.0
2018-09-14 13:25:00,113.22,113.26,113.17,113.18,35350.0,113.22,113.26,113.17,113.18,35350.0
2018-09-14 13:30:00,113.19,113.21,113.16,113.16,22253.0,113.19,113.21,113.16,113.16,22253.0
2018-09-14 13:35:00,113.17,113.24,113.17,113.24,45001.0,113.17,113.24,113.17,113.24,45001.0
2018-09-14 13:40:00,113.23,113.29,113.21,113.22,25437.0,113.23,113.29,113.21,113.22,25437.0
2018-09-14 13:45:00,113.22,113.23,113.18,113.19,14859.0,113.22,113.23,113.18,113.19,14859.0
2018-09-14 13:50:00,113.19,113.2,113.18,113.19,10727.0,113.19,113.2,113.18,113.19,10727.0
2018-09-14 13:55:00,113.19,113.2,113.17,113.19,19759.0,113.19,113.2,113.17,113.19,19759.0
2018-09-14 14:00:00,113.2,113.2,113.15,113.15,10224.0,113.2,113.2,113.15,113.15,10224.0
2018-09-14 14:05:00,113.16,113.16,113.09,113.11,19524.0,113.16,113.16,113.09,113.11,19524.0
2018-09-14 14:10:00,113.12,113.12,113.03,113.04,19010.0,113.12,113.12,113.03,113.04,19010.0
2018-09-14 14:15:00,113.05,113.07,113.03,113.07,31151.0,113.05,113.07,113.03,113.07,31151.0
2018-09-14 14:20:00,113.08,113.17,113.07,113.14,93056.0,113.08,113.17,113.07,113.14,93056.0
2018-09-14 14:25:00,113.13,113.13,113.08,113.11,27473.0,113.13,113.13,113.08,113.11,27473.0
2018-09-14 14:30:00,113.12,113.14,113.1,113.13,23741.0,113.12,113.14,113.1,113.13,23741.0
2018-09-14 14:35:00,113.13,113.13,113.11,113.12,17321.0,113.13,113.13,113.11,113.12,17321.0
2018-09-14 14:40:00,113.12,113.13,113.08,113.09,29270.0,113.12,113.13,113.08,113.09,29270.0
2018-09-14 14:45:00,113.09,113.11,113.09,113.1,12895.0,113.09,113.11,113.09,113.1,12895.0
2018-09-14 14:50:00,113.1,113.11,113.06,113.06,14279.0,113.1,113.11,113.06,113.06,14279.0
2018-09-14 14:55:00,113.06,113.09,113.06,113.07,56982.0,113.06,113.09,113.06,113.07,56982.0
2018-09-14 15:00:00,113.07,113.11,113.05,113.08,34243.0,113.07,113.11,113.05,113.08,34243.0
2018-09-14 15:05:00,113.07,113.08,113.0,113.01,20989.0,113.07,113.08,113.0,113.01,20989.0
2018-09-14 15:10:00,113.01,113.03,113.0,113.01,15438.0,113.01,113.03,113.0,113.01,15438.0
2018-09-14 15:15:00,113.01,113.03,112.98,112.98,61494.0,113.01,113.03,112.98,112.98,61494.0
2018-09-14 15:20:00,112.99,113.02,112.98,113.01,66913.0,112.99,113.02,112.98,113.01,66913.0
2018-09-14 15:25:00,113.0,113.05,112.99,113.03,46182.0,113.0,113.05,112.99,113.03,46182.0
2018-09-14 15:30:00,113.03,113.05,113.01,113.04,42720.0,113.03,113.05,113.01,113.04,42720.0
2018-09-14 15:35:00,113.03,113.04,112.99,113.0,47329.0,113.03,113.04,112.99,113.0,47329.0
2018-09-14 15:40:00,113.0,113.03,112.99,113.02,59543.0,113.0,113.03,112.99,113.02,59543.0
2018-09-14 15:45:00,113.01,113.04,112.99,113.03,96626.0,113.01,113.04,112.99,113.03,96626.0
2018-09-14 15:50:00,113.03,113.04,113.0,113.01,126409.0,113.03,113.04,113.0,113.01,126409.0
2018-09-14 15:55:00,113.02,113.03,112.99,113.01,242340.0,113.02,113.03,112.99,113.01,242340.0
2018-09-17 09:30:00,113.6,113.66,113.59,113.62,105006.0,113.6,113.66,113.59,113.62,105006.0
2018-09-17 09:35:00,113.62,113.76,113.62,113.72,80663.0,113.62,113.76,113.62,113.72,80663.0
2018-09-17 09:40:00,113.72,113.75,113.65,113.68,75935.0,113.72,113.75,113.65,113.68,75935.0
2018-09-17 09:45:00,113.68,113.7,113.64,113.66,54211.0,113.68,113.7,113.64,113.66,54211.0
2018-09-17 09:50:00,113.66,113.68,113.63,113.65,122429.0,113.66,113.68,113.63,113.65,122429.0
2018-09-17 09:55:00,113.65,113.71,113.65,113.7,83945.0,113.65,113.71,113.65,113.7,83945.0
2018-09-17 10:00:00,113.7,113.76,113.69,113.76,102396.0,113.7,113.76,113.69,113.76,102396.0
2018-09-17 10:05:00,113.77,113.8,113.74,113.79,65797.0,113.77,113.8,113.74,113.79,65797.0
2018-09-17 10:10:00,113.79,113.95,113.79,113.89,223978.0,113.79,113.95,113.79,113.89,223978.0
2018-09-17 10:15:00,113.9,113.94,113.88,113.93,106360.0,113.9,113.94,113.88,113.93,106360.0
2018-09-17 10:20:00,113.93,113.95,113.89,113.9,62877.0,113.93,113.95,113.89,113.9,62877.0
2018-09-17 10:25:00,113.9,113.92,113.86,113.91,65780.0,113.9,113.92,113.86,113.91,65780.0
2018-09-17 10:30:00,113.92,114.03,113.92,113.95,172915.0,113.92,114.03,113.92,113.95,172915.0
2018-09-17 10:35:00,113.95,113.99,113.95,113.97,59771.0,113.95,113.99,113.95,113.97,59771.0
2018-09-17 10:40:00,113.98,114.03,113.96,114.02,44159.0,113.98,114.03,113.96,114.02,44159.0
2018-09-17 10:45:00,114.02,114.03,113.93,113.96,115608.0,114.02,114.03,113.93,113.96,115608.0
2018-09-17 10:50:00,113.96,113.98,113.91,113.93,42701.0,113.96,113.98,113.91,113.93,42701.0
2018-09-17 10:55:00,113.92,113.95,113.9,113.9,61526.0,113.92,113.95,113.9,113.9,61526.0
2018-09-17 11:00:00,113.91,113.91,113.82,113.89,64893.0,113.91,113.91,113.82,113.89,64893.0
2018-09-17 11:05:00,113.89,113.97,113.89,113.95,57077.0,113.89,113.97,113.89,113.95,57077.0
2018-09-17 11:10:00,113.95,113.97,113.91,113.96,44935.0,113.95,113.97,113.91,113.96,44935.0
2018-09-17 11:15:00,113.97,113.97,113.86,113.86,64052.0,113.97,113.97,113.86,113.86,64052.0
2018-09-17 11:20:00,113.85,113.86,113.79,113.79,79386.0,113.85,113.86,113.79,113.79,79386.0
2018-09-17 11:25:00,113.8,113.85,113.78,113.84,44545.0,113.8,113.85,113.78,113.84,44545.0
2018-09-17 11:30:00,113.84,113.88,113.82,113.85,46832.0,113.84,113.88,113.82,113.85,46832.0
2018-09-17 11:35:00,113.85,113.9,113.81,113.84,71034.0,113.85,113.9,113.81,113.84,71034.0
2018-09-17 11:40:00,113.84,113.9,113.83,113.86,56015.0,113.84,113.9,113.83,113.86,56015.0
2018-09-17 11:45:00,113.87,113.91,113.85,113.88,65394.0,113.87,113.91,113.85,113.88,65394.0
2018-09-17 11:50:00,113.89,113.92,113.86,113.88,20317.0,113.89,113.92,113.86,113.88,20317.0
2018-09-17 11:55:00,113.89,113.89,113.85,113.86,55900.0,113.89,113.89,113.85,113.86,55900.0
2018-09-17 12:00:00,113.86,113.87,113.84,113.84,23905.0,113.86,113.87,113.84,113.84,23905.0
2018-09-17 12:05:00,113.84,113.87,113.81,113.83,20062.0,113.84,113.87,113.81,113.83,20062.0
2018-09-17 12:10:00,113.84,113.86,113.8,113.8,27206.0,113.84,113.86,113.8,113.8,27206.0
2018-09-17 12:15:00,113.81,113.86,113.8,113.85,19496.0,113.81,113.86,113.8,113.85,19496.0
2018-09-17 12:20:00,113.84,113.85,113.83,113.85,7119.0,113.84,113.85,113.83,113.85,7119.0
2018-09-17 12:25:00,113.84,113.87,113.81,113.83,37932.0,113.84,113.87,113.81,113.83,37932.0
2018-09-17 12:30:00,113.84,113.84,113.81,113.83,27238.0,113.84,113.84,113.81,113.83,27238.0
2018-09-17 12:35:00,113.83,113.85,113.82,113.84,9289.0,113.83,113.85,113.82,113.84,9289.0
2018-09-17 12:40:00,113.84,113.85,113.82,113.83,11525.0,113.84,113.85,113.82,113.83,11525.0
2018-09-17 12:45:00,113.83,113.84,113.8,113.83,12399.0,113.83,113.84,113.8,113.83,12399.0
2018-09-17 12:50:00,113.82,113.84,113.8,113.8,10039.0,113.82,113.84,113.8,113.8,10039.0
2018-09-17 12:55:00,113.79,113.81,113.75,113.81,24480.0,113.79,113.81,113.75,113.81,24480.0
2018-09-17 13:00:00,113.81,113.83,113.74,113.76,20621.0,113.81,113.83,113.74,113.76,20621.0
2018-09-17 13:05:00,113.77,113.78,113.73,113.75,18443.0,113.77,113.78,113.73,113.75,18443.0
2018-09-17 13:10:00,113.75,113.76,113.72,113.73,28698.0,113.75,113.76,113.72,113.73,28698.0
2018-09-17 13:15:00,113.74,113.77,113.74,113.75,8066.0,113.74,113.77,113.74,113.75,8066.0
2018-09-17 13:20:00,113.74,113.74,113.68,113.68,29209.0,113.74,113.74,113.68,113.68,29209.0
2018-09-17 13:25:00,113.68,113.71,113.67,113.69,48609.0,113.68,113.71,113.67,113.69,48609.0
2018-09-17 13:30:00,113.67,113.68,113.63,113.64,29718.0,113.67,113.68,113.63,113.64,29718.0
2018-09-17 13:35:00,113.64,113.69,113.64,113.69,45123.0,113.64,113.69,113.64,113.69,45123.0
2018-09-17 13:40:00,113.69,113.72,113.68,113.7,15078.0,113.69,113.72,113.68,113.7,15078.0
2018-09-17 13:45:00,113.69,113.7,113.65,113.66,12561.0,113.69,113.7,113.65,113.66,12561.0
2018-09-17 13:50:00,113.66,113.69,113.66,113.68,13463.0,113.66,113.69,113.66,113.68,13463.0
2018-09-17 13:55:00,113.68,113.7,113.66,113.69,28743.0,113.68,113.7,113.66,113.69,28743.0
2018-09-17 14:00:00,113.69,113.71,113.68,113.71,20392.0,113.69,113.71,113.68,113.71,20392.0
2018-09-17 14:05:00,113.7,113.77,113.68,113.74,44114.0,113.7,113.77,113.68,113.74,44114.0
2018-09-17 14:10:00,113.75,113.76,113.74,113.75,5331.0,113.75,113.76,113.74,113.75,5331.0
2018-09-17 14:15:00,113.74,113.74,113.72,113.73,16156.0,113.74,113.74,113.72,113.73,16156.0
2018-09-17 14:20:00,113.74,113.74,113.71,113.72,30201.0,113.74,113.74,113.71,113.72,30201.0
2018-09-17 14:25:00,113.71,113.73,113.71,113.72,12856.0,113.71,113.73,113.71,113.72,12856.0
2018-09-17 14:30:00,113.72,113.72,113.69,113.69,11666.0,113.72,113.72,113.69,113.69,11666.0
2018-09-17 14:35:00,113.7,113.7,113.66,113.67,16071.0,113.7,113.7,113.66,113.67,16071.0
2018-09-17 14:40:00,113.67,113.68,113.65,113.65,15711.0,113.67,113.68,113.65,113.65,15711.0
2018-09-17 14:45:00,113.65,113.67,113.63,113.64,18703.0,113.65,113.67,113.63,113.64,18703.0
2018-09-17 14:50:00,113.63,113.67,113.58,113.65,76373.0,113.63,113.67,113.58,113.65,76373.0
2018-09-17 14:55:00,113.65,113.69,113.63,113.66,12370.0,113.65,113.69,113.63,113.66,12370.0
2018-09-17 15:00:00,113.67,113.68,113.65,113.67,33556.0,113.67,113.68,113.65,113.67,33556.0
2018-09-17 15:05:00,113.66,113.69,113.65,113.68,9713.0,113.66,113.69,113.65,113.68,9713.0
2018-09-17 15:10:00,113.68,113.7,113.66,113.66,13125.0,113.68,113.7,113.66,113.66,13125.0
2018-09-17 15:15:00,113.66,113.67,113.63,113.64,66741.0,113.66,113.67,113.63,113.64,66741.0
2018-09-17 15:20:00,113.64,113.67,113.61,113.66,37422.0,113.64,113.67,113.61,113.66,37422.0
2018-09-17 15:25:00,113.65,113.69,113.64,113.64,43426.0,113.65,113.69,113.64,113.64,43426.0
2018-09-17 15:30:00,113.64,113.65,113.6,113.62,16985.0,113.64,113.65,113.6,113.62,16985.0
2018-09-17 15:35:00,113.63,113.65,113.6,113.63,27131.0,113.63,113.65,113.6,113.63,27131.0
2018-09-17 15:40:00,113.64,113.65,113.62,113.64,44101.0,113.64,113.65,113.62,113.64,44101.0
2018-09-17 15:45:00,113.64,113.64,113.6,113.6,84603.0,113.64,113.64,113.6,113.6,84603.0
2018-09-17 15:50:00,113.6,113.6,113.55,113.56,147055.0,113.6,113.6,113.55,113.56,147055.0
2018-09-17 15:55:00,113.56,113.62,113.55,113.61,238390.0,113.56,113.62,113.55,113.61,238390.0
2018-09-18 09:30:00,113.79,113.88,113.77,113.88,157624.0,113.79,113.88,113.77,113.88,157624.0
2018-09-18 09:35:00,113.88,113.91,113.8,113.84,104219.0,113.88,113.91,113.8,113.84,104219.0
2018-09-18 09:40:00,113.83,113.88,113.78,113.8,126660.0,113.83,113.88,113.78,113.8,126660.0
2018-09-18 09:45:00,113.8,113.82,113.73,113.75,116476.0,113.8,113.82,113.73,113.75,116476.0
2018-09-18 09:50:00,113.75,113.79,113.72,113.77,54713.0,113.75,113.79,113.72,113.77,54713.0
2018-09-18 09:55:00,113.77,113.79,113.74,113.75,28399.0,113.77,113.79,113.74,113.75,28399.0
2018-09-18 10:00:00,113.75,113.76,113.46,113.5,284062.0,113.75,113.76,113.46,113.5,284062.0
2018-09-18 10:05:00,113.5,113.5,113.36,113.45,172038.0,113.5,113.5,113.36,113.45,172038.0
2018-09-18 10:10:00,113.44,113.54,113.4,113.51,121646.0,113.44,113.54,113.4,113.51,121646.0
2018-09-18 10:15:00,113.51,113.58,113.49,113.5,77094.0,113.51,113.58,113.49,113.5,77094.0
2018-09-18 10:20:00,113.51,113.52,113.44,113.45,123932.0,113.51,113.52,113.44,113.45,123932.0
2018-09-18 10:25:00,113.46,113.49,113.42,113.47,136562.0,113.46,113.49,113.42,113.47,136562.0
2018-09-18 10:30:00,113.47,113.47,113.4,113.42,53347.0,113.47,113.47,113.4,113.42,53347.0
2018-09-18 10:35:00,113.42,113.43,113.39,113.42,60498.0,113.42,113.43,113.39,113.42,60498.0
2018-09-18 10:40:00,113.43,113.5,113.42,113.49,31369.0,113.43,113.5,113.42,113.49,31369.0
2018-09-18 10:45:00,113.48,113.48,113.42,113.47,67019.0,113.48,113.48,113.42,113.47,67019.0
2018-09-18 10:50:00,113.48,113.54,113.44,113.49,77262.0,113.48,113.54,113.44,113.49,77262.0
2018-09-18 10:55:00,113.49,113.59,113.49,113.58,45456.0,113.49,113.59,113.49,113.58,45456.0
2018-09-18 11:00:00,113.58,113.6,113.5,113.51,39173.0,113.58,113.6,113.5,113.51,39173.0
2018-09-18 11:05:00,113.51,113.54,113.49,113.49,78096.0,113.51,113.54,113.49,113.49,78096.0
2018-09-18 11:10:00,113.5,113.5,113.47,113.49,49876.0,113.5,113.5,113.47,113.49,49876.0
2018-09-18 11:15:00,113.5,113.51,113.46,113.48,59332.0,113.5,113.51,113.46,113.48,59332.0
2018-09-18 11:20:00,113.48,113.51,113.42,113.47,64694.0,113.48,113.51,113.42,113.47,64694.0
2018-09-18 11:25:00,113.48,113.49,113.44,113.47,38655.0,113.48,113.49,113.44,113.47,38655.0
2018-09-18 11:30:00,113.47,113.49,113.44,113.48,37637.0,113.47,113.49,113.44,113.48,37637.0
2018-09-18 11:35:00,113.49,113.56,113.48,113.53,50838.0,113.49,113.56,113.48,113.53,50838.0
2018-09-18 11:40:00,113.54,113.55,113.48,113.48,48884.0,113.54,113.55,113.48,113.48,48884.0
2018-09-18 11:45:00,113.49,113.53,113.47,113.52,59916.0,113.49,113.53,113.47,113.52,59916.0
2018-09-18 11:50:00,113.52,113.55,113.49,113.5,30143.0,113.52,113.55,113.49,113.5,30143.0
2018-09-18 11:55:00,113.5,113.52,113.47,113.5,16886.0,113.5,113.52,113.47,113.5,16886.0
2018-09-18 12:00:00,113.5,113.52,113.48,113.51,16243.0,113.5,113.52,113.48,113.51,16243.0
2018-09-18 12:05:00,113.52,113.52,113.47,113.47,46017.0,113.52,113.52,113.47,113.47,46017.0
2018-09-18 12:10:00,113.48,113.51,113.47,113.49,9385.0,113.48,113.51,113.47,113.49,9385.0
2018-09-18 12:15:00,113.5,113.54,113.5,113.53,50923.0,113.5,113.54,113.5,113.53,50923.0
2018-09-18 12:20:00,113.53,113.54,113.49,113.49,17107.0,113.53,113.54,113.49,113.49,17107.0
2018-09-18 12:25:00,113.5,113.52,113.42,113.44,36256.0,113.5,113.52,113.42,113.44,36256.0
2018-09-18 12:30:00,113.43,113.47,113.43,113.47,46789.0,113.43,113.47,113.43,113.47,46789.0
2018-09-18 12:35:00,113.46,113.48,113.44,113.45,13406.0,113.46,113.48,113.44,113.45,13406.0
2018-09-18 12:40:00,113.45,113.45,113.4,113.43,39132.0,113.45,113.45,113.4,113.43,39132.0
2018-09-18 12:45:00,113.44,113.44,113.4,113.43,48674.0,113.44,113.44,113.4,113.43,48674.0
2018-09-18 12:50:00,113.43,113.47,113.42,113.46,18052.0,113.43,113.47,113.42,113.46,18052.0
2018-09-18 12:55:00,113.46,113.47,113.42,113.42,17593.0,113.46,113.47,113.42,113.42,17593.0
2018-09-18 13:00:00,113.41,113.47,113.4,113.46,23805.0,113.41,113.47,113.4,113.46,23805.0
2018-09-18 13:05:00,113.46,113.48,113.44,113.47,16536.0,113.46,113.48,113.44,113.47,16536.0
2018-09-18 13:10:00,113.46,113.46,113.41,113.43,18848.0,113.46,113.46,113.41,113.43,18848.0
2018-09-18 13:15:00,113.43,113.51,113.43,113.48,36545.0,113.43,113.51,113.43,113.48,36545.0
2018-09-18 13:20:00,113.48,113.5,113.44,113.45,17308.0,113.48,113.5,113.44,113.45,17308.0
2018-09-18 13:25:00,113.45,113.46,113.4,113.4,36011.0,113.45,113.46,113.4,113.4,36011.0
2018-09-18 13:30:00,113.4,113.42,113.32,113.36,59472.0,113.4,113.42,113.32,113.36,59472.0
2018-09-18 13:35:00,113.35,113.4,113.34,113.4,18796.0,113.35,113.4,113.34,113.4,18796.0
2018-09-18 13:40:00,113.4,113.42,113.4,113.41,11642.0,113.4,113.42,113.4,113.41,11642.0
2018-09-18 13:45:00,113.41,113.41,113.37,113.39,11252.0,113.41,113.41,113.37,113.39,11252.0
2018-09-18 13:50:00,113.39,113.43,113.37,113.39,23857.0,113.39,113.43,113.37,113.39,23857.0
2018-09-18 13:55:00,113.4,113.42,113.38,113.42,12486.0,113.4,113.42,113.38,113.42,12486.0
2018-09-18 14:00:00,113.41,113.44,113.39,113.4,16575.0,113.41,113.44,113.39,113.4,16575.0
2018-09-18 14:05:00,113.39,113.41,113.38,113.41,10369.0,113.39,113.41,113.38,113.41,10369.0
2018-09-18 14:10:00,113.4,113.41,113.39,113.39,10198.0,113.4,113.41,113.39,113.39,10198.0
2018-09-18 14:15:00,113.4,113.42,113.4,113.41,14325.0,113.4,113.42,113.4,113.41,14325.0
2018-09-18 14:20:00,113.4,113.42,113.39,113.4,18055.0,113.4,113.42,113.39,113.4,18055.0
2018-09-18 14:25:00,113.4,113.41,113.39,113.4,12393.0,113.4,113.41,113.39,113.4,12393.0
2018-09-18 14:30:00,113.4,113.43,113.39,113.42,17072.0,113.4,113.43,113.39,113.42,17072.0
2018-09-18 14:35:00,113.42,113.44,113.4,113.43,25581.0,113.42,113.44,113.4,113.43,25581.0
2018-09-18 14:40:00,113.42,113.42,113.36,113.37,8306.0,113.42,113.42,113.36,113.37,8306.0
2018-09-18 14:45:00,113.38,113.39,113.33,113.33,70835.0,113.38,113.39,113.33,113.33,70835.0
2018-09-18 14:50:00,113.33,113.37,113.29,113.37,50358.0,113.33,113.37,113.29,113.37,50358.0
2018-09-18 14:55:00,113.36,113.38,113.34,113.36,10143.0,113.36,113.38,113.34,113.36,10143.0
2018-09-18 15:00:00,113.35,113.35,113.31,113.33,12341.0,113.35,113.35,113.31,113.33,12341.0
2018-09-18 15:05:00,113.34,113.34,113.32,113.33,4832.0,113.34,113.34,113.32,113.33,4832.0
2018-09-18 15:10:00,113.33,113.34,113.27,113.28,45301.0,113.33,113.34,113.27,113.28,45301.0
2018-09-18 15:15:00,113.28,113.33,113.28,113.32,17503.0,113.28,113.33,113.28,113.32,17503.0
2018-09-18 15:20:00,113.32,113.34,113.31,113.33,17245.0,113.32,113.34,113.31,113.33,17245.0
2018-09-18 15:25:00,113.33,113.34,113.32,113.33,24550.0,113.33,113.34,113.32,113.33,24550.0
2018-09-18 15:30:00,113.33,113.35,113.32,113.33,18821.0,113.33,113.35,113.32,113.33,18821.0
2018-09-18 15:35:00,113.33,113.38,113.33,113.38,56697.0,113.33,113.38,113.33,113.38,56697.0
2018-09-18 15:40:00,113.38,113.4,113.36,113.38,45537.0,113.38,113.4,113.36,113.38,45537.0
2018-09-18 15:45:00,113.39,113.4,113.34,113.37,99056.0,113.39,113.4,113.34,113.37,99056.0
2018-09-18 15:50:00,113.37,113.4,113.37,113.4,43852.0,113.37,113.4,113.37,113.4,43852.0
2018-09-18 15:55:00,113.4,113.43,113.38,113.43,152415.0,113.4,113.43,113.38,113.43,152415.0
2018-09-19 09:30:00,113.94,113.94,113.85,113.85,130992.0,113.94,113.94,113.85,113.85,130992.0
2018-09-19 09:35:00,113.85,113.91,113.82,113.89,73200.0,113.85,113.91,113.82,113.89,73200.0
2018-09-19 09:40:00,113.89,113.95,113.88,113.92,55761.0,113.89,113.95,113.88,113.92,55761.0
2018-09-19 09:45:00,113.93,113.95,113.91,113.91,47511.0,113.93,113.95,113.91,113.91,47511.0
2018-09-19 09:50:00,113.9,113.91,113.75,113.82,56352.0,113.9,113.91,113.75,113.82,56352.0
2018-09-19 09:55:00,113.83,113.92,113.79,113.88,71869.0,113.83,113.92,113.79,113.88,71869.0
2018-09-19 10:00:00,113.88,113.98,113.86,113.87,85185.0,113.88,113.98,113.86,113.87,85185.0
2018-09-19 10:05:00,113.87,113.89,113.68,113.74,163889.0,113.87,113.89,113.68,113.74,163889.0
2018-09-19 10:10:00,113.74,113.86,113.7,113.82,127063.0,113.74,113.86,113.7,113.82,127063.0
2018-09-19 10:15:00,113.81,113.92,113.79,113.91,75411.0,113.81,113.92,113.79,113.91,75411.0
2018-09-19 10:20:00,113.9,113.92,113.81,113.82,132047.0,113.9,113.92,113.81,113.82,132047.0
2018-09-19 10:25:00,113.83,113.92,113.82,113.83,49910.0,113.83,113.92,113.82,113.83,49910.0
2018-09-19 10:30:00,113.83,113.88,113.82,113.87,37900.0,113.83,113.88,113.82,113.87,37900.0
2018-09-19 10:35:00,113.86,113.91,113.83,113.9,30730.0,113.86,113.91,113.83,113.9,30730.0
2018-09-19 10:40:00,113.9,113.92,113.89,113.89,26822.0,113.9,113.92,113.89,113.89,26822.0
2018-09-19 10:45:00,113.89,113.9,113.85,113.85,48512.0,113.89,113.9,113.85,113.85,48512.0
2018-09-19 10:50:00,113.85,113.96,113.83,113.89,84358.0,113.85,113.96,113.83,113.89,84358.0
2018-09-19 10:55:00,113.89,113.91,113.86,113.9,22042.0,113.89,113.91,113.86,113.9,22042.0
2018-09-19 11:00:00,113.91,114.1,113.9,114.1,104492.0,113.91,114.1,113.9,114.1,104492.0
2018-09-19 11:05:00,114.11,114.15,114.0,114.02,49660.0,114.11,114.15,114.0,114.02,49660.0
2018-09-19 11:10:00,114.02,114.04,113.97,114.0,42817.0,114.02,114.04,113.97,114.0,42817.0
2018-09-19 11:15:00,114.01,114.03,113.92,113.94,48629.0,114.01,114.03,113.92,113.94,48629.0
2018-09-19 11:20:00,113.94,113.94,113.88,113.89,36757.0,113.94,113.94,113.88,113.89,36757.0
2018-09-19 11:25:00,113.9,113.94,113.89,113.92,35441.0,113.9,113.94,113.89,113.92,35441.0
2018-09-19 11:30:00,113.92,113.97,113.87,113.89,50698.0,113.92,113.97,113.87,113.89,50698.0
2018-09-19 11:35:00,113.89,113.96,113.89,113.94,49077.0,113.89,113.96,113.89,113.94,49077.0
2018-09-19 11:40:00,113.94,113.95,113.86,113.9,47372.0,113.94,113.95,113.86,113.9,47372.0
2018-09-19 11:45:00,113.9,113.93,113.88,113.9,17753.0,113.9,113.93,113.88,113.9,17753.0
2018-09-19 11:50:00,113.89,113.9,113.84,113.85,40743.0,113.89,113.9,113.84,113.85,40743.0
2018-09-19 11:55:00,113.85,113.93,113.84,113.91,103144.0,113.85,113.93,113.84,113.91,103144.0
2018-09-19 12:00:00,113.91,113.99,113.91,113.99,129748.0,113.91,113.99,113.91,113.99,129748.0
2018-09-19 12:05:00,113.98,113.98,113.92,113.94,28748.0,113.98,113.98,113.92,113.94,28748.0
2018-09-19 12:10:00,113.94,113.94,113.91,113.94,19135.0,113.94,113.94,113.91,113.94,19135.0
2018-09-19 12:15:00,113.95,113.95,113.92,113.95,19452.0,113.95,113.95,113.92,113.95,19452.0
2018-09-19 12:20:00,113.95,113.98,113.91,113.93,26801.0,113.95,113.98,113.91,113.93,26801.0
2018-09-19 12:25:00,113.93,113.94,113.9,113.92,28624.0,113.93,113.94,113.9,113.92,28624.0
2018-09-19 12:30:00,113.93,113.97,113.93,113.97,29712.0,113.93,113.97,113.93,113.97,29712.0
2018-09-19 12:35:00,113.97,113.99,113.96,113.98,8114.0,113.97,113.99,113.96,113.98,8114.0
2018-09-19 12:40:00,113.98,114.03,113.96,113.98,47479.0,113.98,114.03,113.96,113.98,47479.0
2018-09-19 12:45:00,113.99,114.0,113.96,114.0,7260.0,113.99,114.0,113.96,114.0,7260.0
2018-09-19 12:50:00,114.01,114.02,113.96,113.99,34741.0,114.01,114.02,113.96,113.99,34741.0
2018-09-19 12:55:00,113.98,113.99,113.96,113.98,7685.0,113.98,113.99,113.96,113.98,7685.0
2018-09-19 13:00:00,113.98,113.98,113.91,113.91,18712.0,113.98,113.98,113.91,113.91,18712.0
2018-09-19 13:05:00,113.92,113.96,113.88,113.89,77571.0,113.92,113.96,113.88,113.89,77571.0
2018-09-19 13:10:00,113.89,113.93,113.88,113.9,51983.0,113.89,113.93,113.88,113.9,51983.0
2018-09-19 13:15:00,113.91,113.94,113.89,113.93,40525.0,113.91,113.94,113.89,113.93,40525.0
2018-09-19 13:20:00,113.93,113.94,113.89,113.89,15741.0,113.93,113.94,113.89,113.89,15741.0
2018-09-19 13:25:00,113.9,113.92,113.88,113.91,21287.0,113.9,113.92,113.88,113.91,21287.0
2018-09-19 13:30:00,113.9,113.94,113.89,113.92,15509.0,113.9,113.94,113.89,113.92,15509.0
2018-09-19 13:35:00,113.92,113.95,113.91,113.93,9345.0,113.92,113.95,113.91,113.93,9345.0
2018-09-19 13:40:00,113.92,113.93,113.88,113.89,21725.0,113.92,113.93,113.88,113.89,21725.0
2018-09-19 13:45:00,113.9,113.9,113.88,113.89,19216.0,113.9,113.9,113.88,113.89,19216.0
2018-09-19 13:50:00,113.88,113.88,113.86,113.88,21239.0,113.88,113.88,113.86,113.88,21239.0
2018-09-19 13:55:00,113.88,113.88,113.8,113.84,112075.0,113.88,113.88,113.8,113.84,112075.0
2018-09-19 14:00:00,113.84,113.9,113.83,113.89,97277.0,113.84,113.9,113.83,113.89,97277.0
2018-09-19 14:05:00,113.89,113.91,113.89,113.89,19170.0,113.89,113.91,113.89,113.89,19170.0
2018-09-19 14:10:00,113.9,113.94,113.9,113.93,11157.0,113.9,113.94,113.9,113.93,11157.0
2018-09-19 14:15:00,113.94,113.94,113.88,113.89,17404.0,113.94,113.94,113.88,113.89,17404.0
2018-09-19 14:20:00,113.89,113.9,113.88,113.89,10406.0,113.89,113.9,113.88,113.89,10406.0
2018-09-19 14:25:00,113.89,113.91,113.87,113.88,26639.0,113.89,113.91,113.87,113.88,26639.0
2018-09-19 14:30:00,113.87,113.9,113.87,113.88,12460.0,113.87,113.9,113.87,113.88,12460.0
2018-09-19 14:35:00,113.88,113.91,113.88,113.91,9055.0,113.88,113.91,113.88,113.91,9055.0
2018-09-19 14:40:00,113.91,113.91,113.9,113.9,12525.0,113.91,113.91,113.9,113.9,12525.0
2018-09-19 14:45:00,113.9,113.93,113.9,113.92,24321.0,113.9,113.93,113.9,113.92,24321.0
2018-09-19 14:50:00,113.92,113.96,113.92,113.96,13399.0,113.92,113.96,113.92,113.96,13399.0
2018-09-19 14:55:00,113.95,113.96,113.91,113.93,19352.0,113.95,113.96,113.91,113.93,19352.0
2018-09-19 15:00:00,113.93,113.94,113.91,113.92,13663.0,113.93,113.94,113.91,113.92,13663.0
2018-09-19 15:05:00,113.93,113.94,113.91,113.93,11947.0,113.93,113.94,113.91,113.93,11947.0
2018-09-19 15:10:00,113.92,113.93,113.92,113.93,7747.0,113.92,113.93,113.92,113.93,7747.0
2018-09-19 15:15:00,113.94,113.94,113.92,113.93,5705.0,113.94,113.94,113.92,113.93,5705.0
2018-09-19 15:20:00,113.92,113.92,113.91,113.91,11873.0,113.92,113.92,113.91,113.91,11873.0
2018-09-19 15:25:00,113.92,113.95,113.91,113.93,25690.0,113.92,113.95,113.91,113.93,25690.0
2018-09-19 15:30:00,113.93,113.94,113.91,113.92,54994.0,113.93,113.94,113.91,113.92,54994.0
2018-09-19 15:35:00,113.92,113.93,113.9,113.9,33815.0,113.92,113.93,113.9,113.9,33815.0
2018-09-19 15:40:00,113.91,113.91,113.85,113.86,47765.0,113.91,113.91,113.85,113.86,47765.0
2018-09-19 15:45:00,113.85,113.87,113.84,113.86,63392.0,113.85,113.87,113.84,113.86,63392.0
2018-09-19 15:50:00,113.86,113.9,113.86,113.9,77965.0,113.86,113.9,113.86,113.9,77965.0
2018-09-19 15:55:00,113.9,113.92,113.88,113.9,234090.0,113.9,113.92,113.88,113.9,234090.0
2018-09-20 09:30:00,114.21,114.3,114.2,114.29,79099.0,114.21,114.3,114.2,114.29,79099.0
2018-09-20 09:35:00,114.29,114.3,114.16,114.18,161289.0,114.29,114.3,114.16,114.18,161289.0
2018-09-20 09:40:00,114.18,114.25,114.17,114.2,94866.0,114.18,114.25,114.17,114.2,94866.0
2018-09-20 09:45:00,114.18,114.21,114.12,114.16,82699.0,114.18,114.21,114.12,114.16,82699.0
2018-09-20 09:50:00,114.16,114.16,114.06,114.11,126367.0,114.16,114.16,114.06,114.11,126367.0
2018-09-20 09:55:00,114.11,114.21,114.11,114.16,83335.0,114.11,114.21,114.11,114.16,83335.0
2018-09-20 10:00:00,114.16,114.37,114.16,114.35,190487.0,114.16,114.37,114.16,114.35,190487.0
2018-09-20 10:05:00,114.35,114.35,114.25,114.26,175067.0,114.35,114.35,114.25,114.26,175067.0
2018-09-20 10:10:00,114.27,114.32,114.26,114.3,31887.0,114.27,114.32,114.26,114.3,31887.0
2018-09-20 10:15:00,114.3,114.3,114.24,114.24,35666.0,114.3,114.3,114.24,114.24,35666.0
2018-09-20 10:20:00,114.24,114.25,114.2,114.21,37182.0,114.24,114.25,114.2,114.21,37182.0
2018-09-20 10:25:00,114.21,114.23,114.17,114.18,173440.0,114.21,114.23,114.17,114.18,173440.0
2018-09-20 10:30:00,114.19,114.23,114.17,114.23,68913.0,114.19,114.23,114.17,114.23,68913.0
2018-09-20 10:35:00,114.23,114.28,114.23,114.26,51191.0,114.23,114.28,114.23,114.26,51191.0
2018-09-20 10:40:00,114.27,114.28,114.21,114.23,27432.0,114.27,114.28,114.21,114.23,27432.0
2018-09-20 10:45:00,114.23,114.23,114.15,114.15,40673.0,114.23,114.23,114.15,114.15,40673.0
2018-09-20 10:50:00,114.15,114.16,113.98,114.01,122038.0,114.15,114.16,113.98,114.01,122038.0
2018-09-20 10:55:00,114.02,114.03,113.91,113.99,227800.0,114.02,114.03,113.91,113.99,227800.0
2018-09-20 11:00:00,113.99,114.02,113.96,114.01,42777.0,113.99,114.02,113.96,114.01,42777.0
2018-09-20 11:05:00,114.0,114.03,113.98,114.01,42133.0,114.0,114.03,113.98,114.01,42133.0
2018-09-20 11:10:00,114.02,114.03,113.92,113.93,41325.0,114.02,114.03,113.92,113.93,41325.0
2018-09-20 11:15:00,113.92,113.98,113.87,113.98,64451.0,113.92,113.98,113.87,113.98,64451.0
2018-09-20 11:20:00,113.98,113.99,113.94,113.96,39809.0,113.98,113.99,113.94,113.96,39809.0
2018-09-20 11:25:00,113.96,113.96,113.93,113.94,24810.0,113.96,113.96,113.93,113.94,24810.0
2018-09-20 11:30:00,113.93,113.97,113.92,113.96,28229.0,113.93,113.97,113.92,113.96,28229.0
2018-09-20 11:35:00,113.96,113.97,113.91,113.92,38623.0,113.96,113.97,113.91,113.92,38623.0
2018-09-20 11:40:00,113.93,113.93,113.86,113.88,78296.0,113.93,113.93,113.86,113.88,78296.0
2018-09-20 11:45:00,113.87,113.91,113.85,113.91,24947.0,113.87,113.91,113.85,113.91,24947.0
2018-09-20 11:50:00,113.89,113.91,113.87,113.88,58175.0,113.89,113.91,113.87,113.88,58175.0
2018-09-20 11:55:00,113.88,113.92,113.86,113.91,45698.0,113.88,113.92,113.86,113.91,45698.0
2018-09-20 12:00:00,113.91,113.93,113.89,113.92,31837.0,113.91,113.93,113.89,113.92,31837.0
2018-09-20 12:05:00,113.92,114.0,113.91,113.95,32195.0,113.92,114.0,113.91,113.95,32195.0
2018-09-20 12:10:00,113.95,113.97,113.92,113.97,23963.0,113.95,113.97,113.92,113.97,23963.0
2018-09-20 12:15:00,113.97,113.99,113.96,113.99,25622.0,113.97,113.99,113.96,113.99,25622.0
2018-09-20 12:20:00,113.99,114.02,113.97,113.97,21718.0,113.99,114.02,113.97,113.97,21718.0
2018-09-20 12:25:00,113.98,114.01,113.97,114.0,16507.0,113.98,114.01,113.97,114.0,16507.0
2018-09-20 12:30:00,114.0,114.05,113.99,114.05,20707.0,114.0,114.05,113.99,114.05,20707.0
2018-09-20 12:35:00,114.05,114.07,114.03,114.06,33226.0,114.05,114.07,114.03,114.06,33226.0
2018-09-20 12:40:00,114.06,114.09,114.05,114.08,23701.0,114.06,114.09,114.05,114.08,23701.0
2018-09-20 12:45:00,114.08,114.1,114.06,114.06,17016.0,114.08,114.1,114.06,114.06,17016.0
2018-09-20 12:50:00,114.07,114.1,114.06,114.09,26997.0,114.07,114.1,114.06,114.09,26997.0
2018-09-20 12:55:00,114.08,114.12,114.06,114.11,19423.0,114.08,114.12,114.06,114.11,19423.0
2018-09-20 13:00:00,114.12,114.17,114.11,114.13,37026.0,114.12,114.17,114.11,114.13,37026.0
2018-09-20 13:05:00,114.12,114.17,114.11,114.11,41677.0,114.12,114.17,114.11,114.11,41677.0
2018-09-20 13:10:00,114.11,114.21,114.11,114.16,25062.0,114.11,114.21,114.11,114.16,25062.0
2018-09-20 13:15:00,114.16,114.21,114.16,114.19,19174.0,114.16,114.21,114.16,114.19,19174.0
2018-09-20 13:20:00,114.19,114.21,114.18,114.2,31119.0,114.19,114.21,114.18,114.2,31119.0
2018-09-20 13:25:00,114.2,114.21,114.17,114.19,19069.0,114.2,114.21,114.17,114.19,19069.0
2018-09-20 13:30:00,114.18,114.22,114.16,114.16,31542.0,114.18,114.22,114.16,114.16,31542.0
2018-09-20 13:35:00,114.16,114.16,114.1,114.11,20638.0,114.16,114.16,114.1,114.11,20638.0
2018-09-20 13:40:00,114.1,114.13,114.1,114.13,7619.0,114.1,114.13,114.1,114.13,7619.0
2018-09-20 13:45:00,114.13,114.14,114.12,114.12,14222.0,114.13,114.14,114.12,114.12,14222.0
2018-09-20 13:50:00,114.12,114.13,114.08,114.08,34863.0,114.12,114.13,114.08,114.08,34863.0
2018-09-20 13:55:00,114.07,114.13,114.03,114.13,44376.0,114.07,114.13,114.03,114.13,44376.0
2018-09-20 14:00:00,114.12,114.14,114.09,114.1,14952.0,114.12,114.14,114.09,114.1,14952.0
2018-09-20 14:05:00,114.1,114.12,114.08,114.09,16473.0,114.1,114.12,114.08,114.09,16473.0
2018-09-20 14:10:00,114.09,114.1,114.04,114.08,33833.0,114.09,114.1,114.04,114.08,33833.0
2018-09-20 14:15:00,114.07,114.09,114.06,114.09,9267.0,114.07,114.09,114.06,114.09,9267.0
2018-09-20 14:20:00,114.09,114.12,114.09,114.11,8449.0,114.09,114.12,114.09,114.11,8449.0
2018-09-20 14:25:00,114.11,114.12,114.09,114.09,14661.0,114.11,114.12,114.09,114.09,14661.0
2018-09-20 14:30:00,114.09,114.1,114.07,114.1,17161.0,114.09,114.1,114.07,114.1,17161.0
2018-09-20 14:35:00,114.09,114.17,114.08,114.15,27151.0,114.09,114.17,114.08,114.15,27151.0
2018-09-20 14:40:00,114.14,114.17,114.14,114.17,19845.0,114.14,114.17,114.14,114.17,19845.0
2018-09-20 14:45:00,114.16,114.17,114.14,114.16,14644.0,114.16,114.17,114.14,114.16,14644.0
2018-09-20 14:50:00,114.17,114.18,114.16,114.18,34705.0,114.17,114.18,114.16,114.18,34705.0
2018-09-20 14:55:00,114.18,114.2,114.17,114.19,16744.0,114.18,114.2,114.17,114.19,16744.0
2018-09-20 15:00:00,114.2,114.22,114.18,114.2,51771.0,114.2,114.22,114.18,114.2,51771.0
2018-09-20 15:05:00,114.2,114.22,114.2,114.21,47791.0,114.2,114.22,114.2,114.21,47791.0
2018-09-20 15:10:00,114.21,114.23,114.21,114.23,28442.0,114.21,114.23,114.21,114.23,28442.0
2018-09-20 15:15:00,114.23,114.28,114.22,114.26,36765.0,114.23,114.28,114.22,114.26,36765.0
2018-09-20 15:20:00,114.26,114.31,114.22,114.27,52396.0,114.26,114.31,114.22,114.27,52396.0
2018-09-20 15:25:00,114.26,114.28,114.25,114.27,52185.0,114.26,114.28,114.25,114.27,52185.0
2018-09-20 15:30:00,114.28,114.31,114.27,114.31,54053.0,114.28,114.31,114.27,114.31,54053.0
2018-09-20 15:35:00,114.31,114.32,114.27,114.28,48233.0,114.31,114.32,114.27,114.28,48233.0
2018-09-20 15:40:00,114.27,114.28,114.25,114.28,84875.0,114.27,114.28,114.25,114.28,84875.0
2018-09-20 15:45:00,114.28,114.28,114.22,114.22,82678.0,114.28,114.28,114.22,114.22,82678.0
2018-09-20 15:50:00,114.23,114.26,114.22,114.26,91122.0,114.23,114.26,114.22,114.26,91122.0
2018-09-20 15:55:00,114.25,114.27,114.24,114.26,159233.0,114.25,114.27,114.24,114.26,159233.0
2018-09-21 09:30:00,112.87,112.96,112.79,112.87,399128.0,112.87,112.96,112.79,112.87,399128.0
2018-09-21 09:35:00,112.87,112.99,112.81,112.93,230788.0,112.87,112.99,112.81,112.93,230788.0
2018-09-21 09:40:00,112.94,112.97,112.88,112.94,145503.0,112.94,112.97,112.88,112.94,145503.0
2018-09-21 09:45:00,112.95,113.2,112.93,113.2,227328.0,112.95,113.2,112.93,113.2,227328.0
2018-09-21 09:50:00,113.2,113.27,113.13,113.24,174336.0,113.2,113.27,113.13,113.24,174336.0
2018-09-21 09:55:00,113.25,113.34,113.24,113.24,142263.0,113.25,113.34,113.24,113.24,142263.0
2018-09-21 10:00:00,113.25,113.45,113.25,113.39,161651.0,113.25,113.45,113.25,113.39,161651.0
2018-09-21 10:05:00,113.39,113.44,113.37,113.4,64418.0,113.39,113.44,113.37,113.4,64418.0
2018-09-21 10:10:00,113.39,113.43,113.34,113.43,55657.0,113.39,113.43,113.34,113.43,55657.0
2018-09-21 10:15:00,113.42,113.43,113.36,113.36,29483.0,113.42,113.43,113.36,113.36,29483.0
2018-09-21 10:20:00,113.35,113.67,113.35,113.62,109965.0,113.35,113.67,113.35,113.62,109965.0
2018-09-21 10:25:00,113.62,113.68,113.57,113.59,128238.0,113.62,113.68,113.57,113.59,128238.0
2018-09-21 10:30:00,113.59,113.62,113.58,113.58,29414.0,113.59,113.62,113.58,113.58,29414.0
2018-09-21 10:35:00,113.59,113.59,113.52,113.55,69802.0,113.59,113.59,113.52,113.55,69802.0
2018-09-21 10:40:00,113.56,113.58,113.46,113.47,67442.0,113.56,113.58,113.46,113.47,67442.0
2018-09-21 10:45:00,113.48,113.55,113.43,113.55,53334.0,113.48,113.55,113.43,113.55,53334.0
2018-09-21 10:50:00,113.55,113.58,113.5,113.54,80523.0,113.55,113.58,113.5,113.54,80523.0
2018-09-21 10:55:00,113.54,113.63,113.54,113.56,99830.0,113.54,113.63,113.54,113.56,99830.0
2018-09-21 11:00:00,113.56,113.59,113.39,113.39,98716.0,113.56,113.59,113.39,113.39,98716.0
2018-09-21 11:05:00,113.39,113.39,113.26,113.36,139139.0,113.39,113.39,113.26,113.36,139139.0
2018-09-21 11:10:00,113.36,113.4,113.36,113.39,23606.0,113.36,113.4,113.36,113.39,23606.0
2018-09-21 11:15:00,113.4,113.48,113.39,113.4,67344.0,113.4,113.48,113.39,113.4,67344.0
2018-09-21 11:20:00,113.41,113.41,113.14,113.3,160528.0,113.41,113.41,113.14,113.3,160528.0
2018-09-21 11:25:00,113.3,113.35,113.26,113.32,36585.0,113.3,113.35,113.26,113.32,36585.0
2018-09-21 11:30:00,113.32,113.35,113.25,113.3,80310.0,113.32,113.35,113.25,113.3,80310.0
2018-09-21 11:35:00,113.29,113.31,113.25,113.28,42521.0,113.29,113.31,113.25,113.28,42521.0
2018-09-21 11:40:00,113.29,113.32,113.26,113.31,23421.0,113.29,113.32,113.26,113.31,23421.0
2018-09-21 11:45:00,113.3,113.35,113.29,113.33,66620.0,113.3,113.35,113.29,113.33,66620.0
2018-09-21 11:50:00,113.33,113.33,113.27,113.27,32681.0,113.33,113.33,113.27,113.27,32681.0
2018-09-21 11:55:00,113.26,113.28,113.2,113.21,25067.0,113.26,113.28,113.2,113.21,25067.0
2018-09-21 12:00:00,113.21,113.29,113.19,113.29,41503.0,113.21,113.29,113.19,113.29,41503.0
2018-09-21 12:05:00,113.29,113.3,113.27,113.28,21773.0,113.29,113.3,113.27,113.28,21773.0
2018-09-21 12:10:00,113.28,113.38,113.27,113.33,46868.0,113.28,113.38,113.27,113.33,46868.0
2018-09-21 12:15:00,113.33,113.37,113.33,113.36,42667.0,113.33,113.37,113.33,113.36,42667.0
2018-09-21 12:20:00,113.36,113.38,113.3,113.31,29267.0,113.36,113.38,113.3,113.31,29267.0
2018-09-21 12:25:00,113.31,113.4,113.28,113.32,179972.0,113.31,113.4,113.28,113.32,179972.0
2018-09-21 12:30:00,113.33,113.44,113.3,113.34,137499.0,113.33,113.44,113.3,113.34,137499.0
2018-09-21 12:35:00,113.35,113.36,113.28,113.3,40344.0,113.35,113.36,113.28,113.3,40344.0
2018-09-21 12:40:00,113.31,113.31,113.22,113.27,48267.0,113.31,113.31,113.22,113.27,48267.0
2018-09-21 12:45:00,113.27,113.29,113.24,113.26,35492.0,113.27,113.29,113.24,113.26,35492.0
2018-09-21 12:50:00,113.26,113.29,113.25,113.28,23827.0,113.26,113.29,113.25,113.28,23827.0
2018-09-21 12:55:00,113.29,113.34,113.26,113.32,31029.0,113.29,113.34,113.26,113.32,31029.0
2018-09-21 13:00:00,113.32,113.4,113.32,113.39,37148.0,113.32,113.4,113.32,113.39,37148.0
2018-09-21 13:05:00,113.4,113.47,113.39,113.42,47407.0,113.4,113.47,113.39,113.42,47407.0
2018-09-21 13:10:00,113.42,113.45,113.41,113.42,32484.0,113.42,113.45,113.41,113.42,32484.0
2018-09-21 13:15:00,113.43,113.44,113.38,113.38,39089.0,113.43,113.44,113.38,113.38,39089.0
2018-09-21 13:20:00,113.38,113.39,113.33,113.35,32763.0,113.38,113.39,113.33,113.35,32763.0
2018-09-21 13:25:00,113.34,113.34,113.26,113.27,53944.0,113.34,113.34,113.26,113.27,53944.0
2018-09-21 13:30:00,113.27,113.33,113.27,113.29,26190.0,113.27,113.33,113.27,113.29,26190.0
2018-09-21 13:35:00,113.29,113.3,113.25,113.29,37403.0,113.29,113.3,113.25,113.29,37403.0
2018-09-21 13:40:00,113.29,113.3,113.27,113.28,30969.0,113.29,113.3,113.27,113.28,30969.0
2018-09-21 13:45:00,113.28,113.3,113.26,113.27,53937.0,113.28,113.3,113.26,113.27,53937.0
2018-09-21 13:50:00,113.26,113.28,113.19,113.23,59895.0,113.26,113.28,113.19,113.23,59895.0
2018-09-21 13:55:00,113.23,113.29,113.19,113.28,58954.0,113.23,113.29,113.19,113.28,58954.0
2018-09-21 14:00:00,113.28,113.29,113.21,113.22,19621.0,113.28,113.29,113.21,113.22,19621.0
2018-09-21 14:05:00,113.21,113.21,113.19,113.2,44215.0,113.21,113.21,113.19,113.2,44215.0
2018-09-21 14:10:00,113.2,113.24,113.18,113.23,22268.0,113.2,113.24,113.18,113.23,22268.0
2018-09-21 14:15:00,113.23,113.25,113.21,113.23,22132.0,113.23,113.25,113.21,113.23,22132.0
2018-09-21 14:20:00,113.23,113.24,113.19,113.19,17530.0,113.23,113.24,113.19,113.19,17530.0
2018-09-21 14:25:00,113.18,113.24,113.18,113.23,44952.0,113.18,113.24,113.18,113.23,44952.0
2018-09-21 14:30:00,113.23,113.25,113.22,113.25,22604.0,113.23,113.25,113.22,113.25,22604.0
2018-09-21 14:35:00,113.26,113.28,113.18,113.19,31480.0,113.26,113.28,113.18,113.19,31480.0
2018-09-21 14:40:00,113.19,113.23,113.18,113.21,62070.0,113.19,113.23,113.18,113.21,62070.0
2018-09-21 14:45:00,113.21,113.28,113.2,113.26,56483.0,113.21,113.28,113.2,113.26,56483.0
2018-09-21 14:50:00,113.27,113.29,113.26,113.28,25879.0,113.27,113.29,113.26,113.28,25879.0
2018-09-21 14:55:00,113.27,113.3,113.25,113.3,28821.0,113.27,113.3,113.25,113.3,28821.0
2018-09-21 15:00:00,113.3,113.34,113.29,113.29,40703.0,113.3,113.34,113.29,113.29,40703.0
2018-09-21 15:05:00,113.3,113.35,113.29,113.35,67314.0,113.3,113.35,113.29,113.35,67314.0
2018-09-21 15:10:00,113.35,113.38,113.34,113.37,73230.0,113.35,113.38,113.34,113.37,73230.0
2018-09-21 15:15:00,113.38,113.41,113.37,113.4,28340.0,113.38,113.41,113.37,113.4,28340.0
2018-09-21 15:20:00,113.4,113.41,113.35,113.37,36873.0,113.4,113.41,113.35,113.37,36873.0
2018-09-21 15:25:00,113.37,113.39,113.36,113.38,100424.0,113.37,113.39,113.36,113.38,100424.0
2018-09-21 15:30:00,113.39,113.4,113.37,113.39,60013.0,113.39,113.4,113.37,113.39,60013.0
2018-09-21 15:35:00,113.39,113.41,113.37,113.4,68477.0,113.39,113.41,113.37,113.4,68477.0
2018-09-21 15:40:00,113.4,113.45,113.4,113.45,83943.0,113.4,113.45,113.4,113.45,83943.0
2018-09-21 15:45:00,113.44,113.45,113.41,113.44,157332.0,113.44,113.45,113.41,113.44,157332.0
2018-09-21 15:50:00,113.44,113.46,113.42,113.46,92180.0,113.44,113.46,113.42,113.46,92180.0
2018-09-21 15:55:00,113.46,113.49,113.44,113.48,303637.0,113.46,113.49,113.44,113.48,303637.0
2018-09-24 09:30:00,113.68,113.95,113.67,113.87,439242.0,113.68,113.95,113.67,113.87,439242.0
2018-09-24 09:35:00,113.86,113.91,113.84,113.9,117661.0,113.86,113.91,113.84,113.9,117661.0
2018-09-24 09:40:00,113.91,113.93,113.86,113.88,73464.0,113.91,113.93,113.86,113.88,73464.0
2018-09-24 09:45:00,113.87,113.89,113.76,113.77,105602.0,113.87,113.89,113.76,113.77,105602.0
2018-09-24 09:50:00,113.78,113.86,113.77,113.85,80220.0,113.78,113.86,113.77,113.85,80220.0
2018-09-24 09:55:00,113.86,113.87,113.77,113.81,36681.0,113.86,113.87,113.77,113.81,36681.0
2018-09-24 10:00:00,113.82,113.95,113.81,113.88,107473.0,113.82,113.95,113.81,113.88,107473.0
2018-09-24 10:05:00,113.88,113.88,113.77,113.84,52700.0,113.88,113.88,113.77,113.84,52700.0
2018-09-24 10:10:00,113.84,113.88,113.81,113.88,36470.0,113.84,113.88,113.81,113.88,36470.0
2018-09-24 10:15:00,113.87,113.88,113.81,113.88,39085.0,113.87,113.88,113.81,113.88,39085.0
2018-09-24 10:20:00,113.87,113.89,113.82,113.84,43871.0,113.87,113.89,113.82,113.84,43871.0
2018-09-24 10:25:00,113.84,113.88,113.82,113.84,44727.0,113.84,113.88,113.82,113.84,44727.0
2018-09-24 10:30:00,113.85,113.9,113.8,113.82,74493.0,113.85,113.9,113.8,113.82,74493.0
2018-09-24 10:35:00,113.82,113.89,113.71,113.83,203841.0,113.82,113.89,113.71,113.83,203841.0
2018-09-24 10:40:00,113.84,113.9,113.81,113.89,86539.0,113.84,113.9,113.81,113.89,86539.0
2018-09-24 10:45:00,113.89,113.96,113.87,113.9,52888.0,113.89,113.96,113.87,113.9,52888.0
2018-09-24 10:50:00,113.92,113.96,113.91,113.94,32215.0,113.92,113.96,113.91,113.94,32215.0
2018-09-24 10:55:00,113.94,113.95,113.86,113.88,45949.0,113.94,113.95,113.86,113.88,45949.0
2018-09-24 11:00:00,113.87,113.92,113.84,113.91,53934.0,113.87,113.92,113.84,113.91,53934.0
2018-09-24 11:05:00,113.91,113.91,113.81,113.81,59421.0,113.91,113.91,113.81,113.81,59421.0
2018-09-24 11:10:00,113.8,113.82,113.72,113.75,68877.0,113.8,113.82,113.72,113.75,68877.0
2018-09-24 11:15:00,113.74,113.78,113.72,113.76,46672.0,113.74,113.78,113.72,113.76,46672.0
2018-09-24 11:20:00,113.75,113.76,113.66,113.68,62453.0,113.75,113.76,113.66,113.68,62453.0
2018-09-24 11:25:00,113.67,113.71,113.63,113.67,85805.0,113.67,113.71,113.63,113.67,85805.0
2018-09-24 11:30:00,113.67,113.71,113.65,113.7,31133.0,113.67,113.71,113.65,113.7,31133.0
2018-09-24 11:35:00,113.7,113.74,113.59,113.7,111526.0,113.7,113.74,113.59,113.7,111526.0
2018-09-24 11:40:00,113.7,113.75,113.62,113.67,55924.0,113.7,113.75,113.62,113.67,55924.0
2018-09-24 11:45:00,113.67,113.68,113.62,113.64,42826.0,113.67,113.68,113.62,113.64,42826.0
2018-09-24 11:50:00,113.64,113.68,113.62,113.67,33012.0,113.64,113.68,113.62,113.67,33012.0
2018-09-24 11:55:00,113.68,113.73,113.68,113.71,17679.0,113.68,113.73,113.68,113.71,17679.0
2018-09-24 12:00:00,113.71,113.73,113.67,113.7,26139.0,113.71,113.73,113.67,113.7,26139.0
2018-09-24 12:05:00,113.71,113.73,113.68,113.68,16492.0,113.71,113.73,113.68,113.68,16492.0
2018-09-24 12:10:00,113.68,113.69,113.64,113.67,24574.0,113.68,113.69,113.64,113.67,24574.0
2018-09-24 12:15:00,113.67,113.7,113.66,113.67,15708.0,113.67,113.7,113.66,113.67,15708.0
2018-09-24 12:20:00,113.68,113.7,113.65,113.65,23153.0,113.68,113.7,113.65,113.65,23153.0
2018-09-24 12:25:00,113.65,113.66,113.63,113.64,10522.0,113.65,113.66,113.63,113.64,10522.0
2018-09-24 12:30:00,113.64,113.66,113.63,113.64,27254.0,113.64,113.66,113.63,113.64,27254.0
2018-09-24 12:35:00,113.64,113.66,113.61,113.65,65375.0,113.64,113.66,113.61,113.65,65375.0
2018-09-24 12:40:00,113.65,113.66,113.63,113.64,21968.0,113.65,113.66,113.63,113.64,21968.0
2018-09-24 12:45:00,113.63,113.63,113.59,113.6,34170.0,113.63,113.63,113.59,113.6,34170.0
2018-09-24 12:50:00,113.59,113.62,113.59,113.62,38130.0,113.59,113.62,113.59,113.62,38130.0
2018-09-24 12:55:00,113.61,113.68,113.61,113.67,45093.0,113.61,113.68,113.61,113.67,45093.0
2018-09-24 13:00:00,113.66,113.66,113.6,113.6,20172.0,113.66,113.66,113.6,113.6,20172.0
2018-09-24 13:05:00,113.6,113.62,113.57,113.62,39333.0,113.6,113.62,113.57,113.62,39333.0
2018-09-24 13:10:00,113.62,113.63,113.58,113.59,36240.0,113.62,113.63,113.58,113.59,36240.0
2018-09-24 13:15:00,113.6,113.61,113.55,113.55,43896.0,113.6,113.61,113.55,113.55,43896.0
2018-09-24 13:20:00,113.54,113.59,113.54,113.56,23409.0,113.54,113.59,113.54,113.56,23409.0
2018-09-24 13:25:00,113.56,113.57,113.51,113.56,27246.0,113.56,113.57,113.51,113.56,27246.0
2018-09-24 13:30:00,113.56,113.59,113.54,113.59,17036.0,113.56,113.59,113.54,113.59,17036.0
2018-09-24 13:35:00,113.59,113.61,113.5,113.53,25264.0,113.59,113.61,113.5,113.53,25264.0
2018-09-24 13:40:00,113.53,113.55,113.51,113.52,14438.0,113.53,113.55,113.51,113.52,14438.0
2018-09-24 13:45:00,113.52,113.55,113.51,113.52,11325.0,113.52,113.55,113.51,113.52,11325.0
2018-09-24 13:50:00,113.53,113.56,113.53,113.55,16243.0,113.53,113.56,113.53,113.55,16243.0
2018-09-24 13:55:00,113.55,113.55,113.47,113.53,43048.0,113.55,113.55,113.47,113.53,43048.0
2018-09-24 14:00:00,113.53,113.53,113.5,113.52,12801.0,113.53,113.53,113.5,113.52,12801.0
2018-09-24 14:05:00,113.52,113.54,113.51,113.53,24901.0,113.52,113.54,113.51,113.53,24901.0
2018-09-24 14:10:00,113.53,113.53,113.48,113.49,20166.0,113.53,113.53,113.48,113.49,20166.0
2018-09-24 14:15:00,113.49,113.53,113.47,113.53,40473.0,113.49,113.53,113.47,113.53,40473.0
2018-09-24 14:20:00,113.53,113.54,113.51,113.52,17024.0,113.53,113.54,113.51,113.52,17024.0
2018-09-24 14:25:00,113.52,113.56,113.52,113.55,35385.0,113.52,113.56,113.52,113.55,35385.0
2018-09-24 14:30:00,113.55,113.56,113.51,113.51,21124.0,113.55,113.56,113.51,113.51,21124.0
2018-09-24 14:35:00,113.51,113.52,113.49,113.51,16761.0,113.51,113.52,113.49,113.51,16761.0
2018-09-24 14:40:00,113.51,113.51,113.48,113.48,8757.0,113.51,113.51,113.48,113.48,8757.0
2018-09-24 14:45:00,113.47,113.53,113.47,113.52,19048.0,113.47,113.53,113.47,113.52,19048.0
2018-09-24 14:50:00,113.52,113.52,113.5,113.51,15355.0,113.52,113.52,113.5,113.51,15355.0
2018-09-24 14:55:00,113.51,113.53,113.51,113.51,21859.0,113.51,113.53,113.51,113.51,21859.0
2018-09-24 15:00:00,113.51,113.51,113.47,113.48,40082.0,113.51,113.51,113.47,113.48,40082.0
2018-09-24 15:05:00,113.48,113.5,113.47,113.5,13858.0,113.48,113.5,113.47,113.5,13858.0
2018-09-24 15:10:00,113.5,113.5,113.47,113.48,15162.0,113.5,113.5,113.47,113.48,15162.0
2018-09-24 15:15:00,113.48,113.5,113.47,113.5,18515.0,113.48,113.5,113.47,113.5,18515.0
2018-09-24 15:20:00,113.5,113.51,113.5,113.5,15523.0,113.5,113.51,113.5,113.5,15523.0
2018-09-24 15:25:00,113.51,113.51,113.45,113.47,37450.0,113.51,113.51,113.45,113.47,37450.0
2018-09-24 15:30:00,113.46,113.48,113.46,113.47,17867.0,113.46,113.48,113.46,113.47,17867.0
2018-09-24 15:35:00,113.48,113.51,113.47,113.51,31467.0,113.48,113.51,113.47,113.51,31467.0
2018-09-24 15:40:00,113.5,113.54,113.48,113.48,43950.0,113.5,113.54,113.48,113.48,43950.0
2018-09-24 15:45:00,113.49,113.5,113.43,113.44,30280.0,113.49,113.5,113.43,113.44,30280.0
2018-09-24 15:50:00,113.45,113.48,113.43,113.43,106886.0,113.45,113.48,113.43,113.43,106886.0
2018-09-24 15:55:00,113.44,113.48,113.44,113.47,85755.0,113.44,113.48,113.44,113.47,85755.0
2018-09-25 09:30:00,113.75,113.78,113.68,113.74,60180.0,113.75,113.78,113.68,113.74,60180.0
2018-09-25 09:35:00,113.75,113.76,113.66,113.75,56792.0,113.75,113.76,113.66,113.75,56792.0
2018-09-25 09:40:00,113.75,113.84,113.75,113.79,36565.0,113.75,113.84,113.75,113.79,36565.0
2018-09-25 09:45:00,113.8,113.82,113.75,113.79,60571.0,113.8,113.82,113.75,113.79,60571.0
2018-09-25 09:50:00,113.79,113.81,113.77,113.78,39688.0,113.79,113.81,113.77,113.78,39688.0
2018-09-25 09:55:00,113.77,113.8,113.72,113.76,46364.0,113.77,113.8,113.72,113.76,46364.0
2018-09-25 10:00:00,113.75,113.78,113.72,113.73,88809.0,113.75,113.78,113.72,113.73,88809.0
2018-09-25 10:05:00,113.73,113.75,113.69,113.7,22757.0,113.73,113.75,113.69,113.7,22757.0
2018-09-25 10:10:00,113.71,113.82,113.7,113.82,70047.0,113.71,113.82,113.7,113.82,70047.0
2018-09-25 10:15:00,113.84,113.88,113.75,113.77,59368.0,113.84,113.88,113.75,113.77,59368.0
2018-09-25 10:20:00,113.77,113.77,113.65,113.7,24726.0,113.77,113.77,113.65,113.7,24726.0
2018-09-25 10:25:00,113.69,113.76,113.69,113.74,24599.0,113.69,113.76,113.69,113.74,24599.0
2018-09-25 10:30:00,113.75,113.8,113.74,113.8,23495.0,113.75,113.8,113.74,113.8,23495.0
2018-09-25 10:35:00,113.8,113.87,113.8,113.83,62239.0,113.8,113.87,113.8,113.83,62239.0
2018-09-25 10:40:00,113.84,113.85,113.8,113.82,14794.0,113.84,113.85,113.8,113.82,14794.0
2018-09-25 10:45:00,113.83,113.84,113.68,113.7,60866.0,113.83,113.84,113.68,113.7,60866.0
2018-09-25 10:50:00,113.7,113.77,113.69,113.76,18894.0,113.7,113.77,113.69,113.76,18894.0
2018-09-25 10:55:00,113.75,113.8,113.71,113.79,35193.0,113.75,113.8,113.71,113.79,35193.0
2018-09-25 11:00:00,113.79,113.85,113.77,113.8,76289.0,113.79,113.85,113.77,113.8,76289.0
2018-09-25 11:05:00,113.81,113.85,113.78,113.84,42849.0,113.81,113.85,113.78,113.84,42849.0
2018-09-25 11:10:00,113.85,113.89,113.81,113.81,31688.0,113.85,113.89,113.81,113.81,31688.0
2018-09-25 11:15:00,113.81,113.84,113.79,113.79,31385.0,113.81,113.84,113.79,113.79,31385.0
2018-09-25 11:20:00,113.8,113.81,113.73,113.75,33917.0,113.8,113.81,113.73,113.75,33917.0
2018-09-25 11:25:00,113.76,113.79,113.75,113.78,23628.0,113.76,113.79,113.75,113.78,23628.0
2018-09-25 11:30:00,113.78,113.81,113.77,113.79,20031.0,113.78,113.81,113.77,113.79,20031.0
2018-09-25 11:35:00,113.79,113.79,113.76,113.78,26973.0,113.79,113.79,113.76,113.78,26973.0
2018-09-25 11:40:00,113.77,113.78,113.73,113.73,31430.0,113.77,113.78,113.73,113.73,31430.0
2018-09-25 11:45:00,113.73,113.73,113.63,113.65,62561.0,113.73,113.73,113.63,113.65,62561.0
2018-09-25 11:50:00,113.65,113.69,113.63,113.68,28220.0,113.65,113.69,113.63,113.68,28220.0
2018-09-25 11:55:00,113.67,113.71,113.63,113.68,30182.0,113.67,113.71,113.63,113.68,30182.0
2018-09-25 12:00:00,113.69,113.72,113.69,113.69,15069.0,113.69,113.72,113.69,113.69,15069.0
2018-09-25 12:05:00,113.7,113.71,113.69,113.7,11476.0,113.7,113.71,113.69,113.7,11476.0
2018-09-25 12:10:00,113.71,113.72,113.67,113.72,18227.0,113.71,113.72,113.67,113.72,18227.0
2018-09-25 12:15:00,113.72,113.74,113.7,113.72,7735.0,113.72,113.74,113.7,113.72,7735.0
2018-09-25 12:20:00,113.72,113.73,113.71,113.73,10204.0,113.72,113.73,113.71,113.73,10204.0
2018-09-25 12:25:00,113.73,113.73,113.69,113.7,12975.0,113.73,113.73,113.69,113.7,12975.0
2018-09-25 12:30:00,113.7,113.75,113.7,113.73,29331.0,113.7,113.75,113.7,113.73,29331.0
2018-09-25 12:35:00,113.74,113.75,113.69,113.69,18977.0,113.74,113.75,113.69,113.69,18977.0
2018-09-25 12:40:00,113.69,113.74,113.69,113.7,15378.0,113.69,113.74,113.69,113.7,15378.0
2018-09-25 12:45:00,113.7,113.7,113.68,113.69,6172.0,113.7,113.7,113.68,113.69,6172.0
2018-09-25 12:50:00,113.69,113.69,113.66,113.67,33623.0,113.69,113.69,113.66,113.67,33623.0
2018-09-25 12:55:00,113.67,113.68,113.62,113.66,75703.0,113.67,113.68,113.62,113.66,75703.0
2018-09-25 13:00:00,113.67,113.69,113.65,113.66,12354.0,113.67,113.69,113.65,113.66,12354.0
2018-09-25 13:05:00,113.66,113.7,113.65,113.69,12764.0,113.66,113.7,113.65,113.69,12764.0
2018-09-25 13:10:00,113.69,113.69,113.65,113.67,23115.0,113.69,113.69,113.65,113.67,23115.0
2018-09-25 13:15:00,113.66,113.67,113.62,113.64,19446.0,113.66,113.67,113.62,113.64,19446.0
2018-09-25 13:20:00,113.64,113.65,113.63,113.65,33900.0,113.64,113.65,113.63,113.65,33900.0
2018-09-25 13:25:00,113.64,113.65,113.61,113.63,22271.0,113.64,113.65,113.61,113.63,22271.0
2018-09-25 13:30:00,113.63,113.63,113.57,113.6,51403.0,113.63,113.63,113.57,113.6,51403.0
2018-09-25 13:35:00,113.62,113.66,113.6,113.63,36703.0,113.62,113.66,113.6,113.63,36703.0
2018-09-25 13:40:00,113.62,113.64,113.62,113.63,19336.0,113.62,113.64,113.62,113.63,19336.0
2018-09-25 13:45:00,113.62,113.68,113.62,113.68,23150.0,113.62,113.68,113.62,113.68,23150.0
2018-09-25 13:50:00,113.67,113.68,113.65,113.66,16147.0,113.67,113.68,113.65,113.66,16147.0
2018-09-25 13:55:00,113.66,113.66,113.61,113.63,49188.0,113.66,113.66,113.61,113.63,49188.0
2018-09-25 14:00:00,113.63,113.64,113.61,113.62,14791.0,113.63,113.64,113.61,113.62,14791.0
2018-09-25 14:05:00,113.63,113.64,113.6,113.63,33211.0,113.63,113.64,113.6,113.63,33211.0
2018-09-25 14:10:00,113.64,113.66,113.62,113.64,43518.0,113.64,113.66,113.62,113.64,43518.0
2018-09-25 14:15:00,113.65,113.66,113.64,113.66,31191.0,113.65,113.66,113.64,113.66,31191.0
2018-09-25 14:20:00,113.66,113.66,113.64,113.65,29323.0,113.66,113.66,113.64,113.65,29323.0
2018-09-25 14:25:00,113.65,113.7,113.64,113.7,42847.0,113.65,113.7,113.64,113.7,42847.0
2018-09-25 14:30:00,113.7,113.71,113.66,113.67,17484.0,113.7,113.71,113.66,113.67,17484.0
2018-09-25 14:35:00,113.68,113.68,113.66,113.67,11160.0,113.68,113.68,113.66,113.67,11160.0
2018-09-25 14:40:00,113.67,113.69,113.66,113.68,15338.0,113.67,113.69,113.66,113.68,15338.0
2018-09-25 14:45:00,113.68,113.69,113.67,113.69,9857.0,113.68,113.69,113.67,113.69,9857.0
2018-09-25 14:50:00,113.7,113.72,113.69,113.71,6910.0,113.7,113.72,113.69,113.71,6910.0
2018-09-25 14:55:00,113.71,113.72,113.69,113.7,12621.0,113.71,113.72,113.69,113.7,12621.0
2018-09-25 15:00:00,113.69,113.7,113.65,113.65,21448.0,113.69,113.7,113.65,113.65,21448.0
2018-09-25 15:05:00,113.65,113.66,113.62,113.63,37044.0,113.65,113.66,113.62,113.63,37044.0
2018-09-25 15:10:00,113.63,113.63,113.62,113.62,6222.0,113.63,113.63,113.62,113.62,6222.0
2018-09-25 15:15:00,113.63,113.66,113.62,113.66,9202.0,113.63,113.66,113.62,113.66,9202.0
2018-09-25 15:20:00,113.65,113.68,113.65,113.67,18592.0,113.65,113.68,113.65,113.67,18592.0
2018-09-25 15:25:00,113.68,113.68,113.67,113.68,5232.0,113.68,113.68,113.67,113.68,5232.0
2018-09-25 15:30:00,113.67,113.69,113.67,113.69,20606.0,113.67,113.69,113.67,113.69,20606.0
2018-09-25 15:35:00,113.69,113.69,113.66,113.68,20429.0,113.69,113.69,113.66,113.68,20429.0
2018-09-25 15:40:00,113.67,113.7,113.67,113.7,26017.0,113.67,113.7,113.67,113.7,26017.0
2018-09-25 15:45:00,113.7,113.73,113.67,113.68,67925.0,113.7,113.73,113.67,113.68,67925.0
2018-09-25 15:50:00,113.67,113.69,113.66,113.67,28822.0,113.67,113.69,113.66,113.67,28822.0
2018-09-25 15:55:00,113.67,113.67,113.64,113.65,107633.0,113.67,113.67,113.64,113.65,107633.0
2018-09-26 09:30:00,113.11,113.14,113.06,113.07,84110.0,113.11,113.14,113.06,113.07,84110.0
2018-09-26 09:35:00,113.07,113.12,113.02,113.12,58788.0,113.07,113.12,113.02,113.12,58788.0
2018-09-26 09:40:00,113.11,113.11,112.99,113.05,119658.0,113.11,113.11,112.99,113.05,119658.0
2018-09-26 09:45:00,113.05,113.13,113.0,113.12,63542.0,113.05,113.13,113.0,113.12,63542.0
2018-09-26 09:50:00,113.12,113.32,113.11,113.29,125112.0,113.12,113.32,113.11,113.29,125112.0
2018-09-26 09:55:00,113.29,113.29,113.2,113.21,25027.0,113.29,113.29,113.2,113.21,25027.0
2018-09-26 10:00:00,113.22,113.23,113.0,113.02,176957.0,113.22,113.23,113.0,113.02,176957.0
2018-09-26 10:05:00,113.02,113.14,113.02,113.12,53610.0,113.02,113.14,113.02,113.12,53610.0
2018-09-26 10:10:00,113.12,113.16,113.09,113.13,68304.0,113.12,113.16,113.09,113.13,68304.0
2018-09-26 10:15:00,113.13,113.13,113.07,113.09,59457.0,113.13,113.13,113.07,113.09,59457.0
2018-09-26 10:20:00,113.09,113.11,113.06,113.07,68154.0,113.09,113.11,113.06,113.07,68154.0
2018-09-26 10:25:00,113.06,113.07,113.02,113.02,36330.0,113.06,113.07,113.02,113.02,36330.0
2018-09-26 10:30:00,113.02,113.07,112.98,113.03,114243.0,113.02,113.07,112.98,113.03,114243.0
2018-09-26 10:35:00,113.03,113.1,112.99,113.07,54805.0,113.03,113.1,112.99,113.07,54805.0
2018-09-26 10:40:00,113.07,113.14,113.05,113.12,60480.0,113.07,113.14,113.05,113.12,60480.0
2018-09-26 10:45:00,113.11,113.12,113.06,113.07,73218.0,113.11,113.12,113.06,113.07,73218.0
2018-09-26 10:50:00,113.07,113.08,113.03,113.06,9711.0,113.07,113.08,113.03,113.06,9711.0
2018-09-26 10:55:00,113.06,113.06,113.01,113.01,19710.0,113.06,113.06,113.01,113.01,19710.0
2018-09-26 11:00:00,113.01,113.04,113.01,113.02,43133.0,113.01,113.04,113.01,113.02,43133.0
2018-09-26 11:05:00,113.02,113.02,112.97,112.99,44803.0,113.02,113.02,112.97,112.99,44803.0
2018-09-26 11:10:00,112.99,113.02,112.97,113.01,37503.0,112.99,113.02,112.97,113.01,37503.0
2018-09-26 11:15:00,113.0,113.02,112.97,113.01,21764.0,113.0,113.02,112.97,113.01,21764.0
2018-09-26 11:20:00,113.01,113.08,113.0,113.01,48558.0,113.01,113.08,113.0,113.01,48558.0
2018-09-26 11:25:00,113.01,113.05,113.0,113.04,22179.0,113.01,113.05,113.0,113.04,22179.0
2018-09-26 11:30:00,113.03,113.07,113.02,113.03,28671.0,113.03,113.07,113.02,113.03,28671.0
2018-09-26 11:35:00,113.03,113.06,113.01,113.03,16637.0,113.03,113.06,113.01,113.03,16637.0
2018-09-26 11:40:00,113.03,113.04,113.01,113.02,12892.0,113.03,113.04,113.01,113.02,12892.0
2018-09-26 11:45:00,113.02,113.02,113.0,113.0,8568.0,113.02,113.02,113.0,113.0,8568.0
2018-09-26 11:50:00,113.0,113.06,113.0,113.04,35765.0,113.0,113.06,113.0,113.04,35765.0
2018-09-26 11:55:00,113.04,113.06,113.04,113.06,20144.0,113.04,113.06,113.04,113.06,20144.0
2018-09-26 12:00:00,113.06,113.08,113.03,113.08,27926.0,113.06,113.08,113.03,113.08,27926.0
2018-09-26 12:05:00,113.08,113.08,113.02,113.03,23859.0,113.08,113.08,113.02,113.03,23859.0
2018-09-26 12:10:00,113.02,113.03,112.99,112.99,14606.0,113.02,113.03,112.99,112.99,14606.0
2018-09-26 12:15:00,113.0,113.06,113.0,113.04,17331.0,113.0,113.06,113.0,113.04,17331.0
2018-09-26 12:20:00,113.04,113.05,113.02,113.04,16046.0,113.04,113.05,113.02,113.04,16046.0
2018-09-26 12:25:00,113.04,113.05,113.01,113.02,16405.0,113.04,113.05,113.01,113.02,16405.0
2018-09-26 12:30:00,113.02,113.04,112.99,113.03,16483.0,113.02,113.04,112.99,113.03,16483.0
2018-09-26 12:35:00,113.04,113.04,113.01,113.02,11840.0,113.04,113.04,113.01,113.02,11840.0
2018-09-26 12:40:00,113.03,113.07,113.03,113.07,25238.0,113.03,113.07,113.03,113.07,25238.0
2018-09-26 12:45:00,113.08,113.16,113.08,113.14,35814.0,113.08,113.16,113.08,113.14,35814.0
2018-09-26 12:50:00,113.13,113.14,113.11,113.13,14539.0,113.13,113.14,113.11,113.13,14539.0
2018-09-26 12:55:00,113.13,113.19,113.13,113.19,20740.0,113.13,113.19,113.13,113.19,20740.0
2018-09-26 13:00:00,113.2,113.27,113.19,113.26,35072.0,113.2,113.27,113.19,113.26,35072.0
2018-09-26 13:05:00,113.26,113.29,113.26,113.29,19978.0,113.26,113.29,113.26,113.29,19978.0
2018-09-26 13:10:00,113.29,113.32,113.26,113.31,45235.0,113.29,113.32,113.26,113.31,45235.0
2018-09-26 13:15:00,113.31,113.34,113.29,113.29,59818.0,113.31,113.34,113.29,113.29,59818.0
2018-09-26 13:20:00,113.29,113.29,113.19,113.19,20596.0,113.29,113.29,113.19,113.19,20596.0
2018-09-26 13:25:00,113.18,113.18,113.05,113.07,51703.0,113.18,113.18,113.05,113.07,51703.0
2018-09-26 13:30:00,113.07,113.09,113.05,113.06,13216.0,113.07,113.09,113.05,113.06,13216.0
2018-09-26 13:35:00,113.06,113.11,113.06,113.07,23503.0,113.06,113.11,113.06,113.07,23503.0
2018-09-26 13:40:00,113.08,113.08,113.02,113.06,83709.0,113.08,113.08,113.02,113.06,83709.0
2018-09-26 13:45:00,113.07,113.12,113.06,113.12,14818.0,113.07,113.12,113.06,113.12,14818.0
2018-09-26 13:50:00,113.13,113.16,113.11,113.15,43081.0,113.13,113.16,113.11,113.15,43081.0
2018-09-26 13:55:00,113.14,113.22,113.14,113.22,48180.0,113.14,113.22,113.14,113.22,48180.0
2018-09-26 14:00:00,113.25,113.58,113.09,113.5,588783.0,113.25,113.58,113.09,113.5,588783.0
2018-09-26 14:05:00,113.49,113.6,113.26,113.31,244655.0,113.49,113.6,113.26,113.31,244655.0
2018-09-26 14:10:00,113.32,113.47,113.3,113.34,156213.0,113.32,113.47,113.3,113.34,156213.0
2018-09-26 14:15:00,113.34,113.39,113.27,113.36,96915.0,113.34,113.39,113.27,113.36,96915.0
2018-09-26 14:20:00,113.37,113.39,113.17,113.23,101463.0,113.37,113.39,113.17,113.23,101463.0
2018-09-26 14:25:00,113.24,113.26,113.03,113.12,169710.0,113.24,113.26,113.03,113.12,169710.0
2018-09-26 14:30:00,113.12,113.19,113.11,113.14,113418.0,113.12,113.19,113.11,113.14,113418.0
2018-09-26 14:35:00,113.14,113.16,112.7,112.88,738824.0,113.14,113.16,112.7,112.88,738824.0
2018-09-26 14:40:00,112.87,112.89,112.66,112.78,267395.0,112.87,112.89,112.66,112.78,267395.0
2018-09-26 14:45:00,112.78,113.0,112.73,112.92,217713.0,112.78,113.0,112.73,112.92,217713.0
2018-09-26 14:50:00,112.92,113.11,112.84,113.06,212149.0,112.92,113.11,112.84,113.06,212149.0
2018-09-26 14:55:00,113.07,113.48,113.06,113.39,352224.0,113.07,113.48,113.06,113.39,352224.0
2018-09-26 15:00:00,113.41,113.49,113.15,113.16,302030.0,113.41,113.49,113.15,113.16,302030.0
2018-09-26 15:05:00,113.15,113.34,113.13,113.3,84034.0,113.15,113.34,113.13,113.3,84034.0
2018-09-26 15:10:00,113.3,113.3,113.05,113.14,195066.0,113.3,113.3,113.05,113.14,195066.0
2018-09-26 15:15:00,113.14,113.21,113.12,113.19,92131.0,113.14,113.21,113.12,113.19,92131.0
2018-09-26 15:20:00,113.19,113.2,113.08,113.09,142946.0,113.19,113.2,113.08,113.09,142946.0
2018-09-26 15:25:00,113.09,113.1,113.05,113.06,62589.0,113.09,113.1,113.05,113.06,62589.0
2018-09-26 15:30:00,113.05,113.08,113.02,113.07,87974.0,113.05,113.08,113.02,113.07,87974.0
2018-09-26 15:35:00,113.06,113.14,113.05,113.12,94759.0,113.06,113.14,113.05,113.12,94759.0
2018-09-26 15:40:00,113.11,113.11,113.03,113.04,94870.0,113.11,113.11,113.03,113.04,94870.0
2018-09-26 15:45:00,113.03,113.13,113.03,113.09,114618.0,113.03,113.13,113.03,113.09,114618.0
2018-09-26 15:50:00,113.09,113.1,113.04,113.06,158190.0,113.09,113.1,113.04,113.06,158190.0
2018-09-26 15:55:00,113.05,113.09,113.04,113.05,253386.0,113.05,113.09,113.04,113.05,253386.0
2018-09-27 09:30:00,112.1,112.11,111.98,112.02,320144.0,112.1,112.11,111.98,112.02,320144.0
2018-09-27 09:35:00,112.02,112.18,111.99,112.17,652195.0,112.02,112.18,111.99,112.17,652195.0
2018-09-27 09:40:00,112.18,112.2,112.11,112.18,90524.0,112.18,112.2,112.11,112.18,90524.0
2018-09-27 09:45:00,112.19,112.19,112.14,112.16,60888.0,112.19,112.19,112.14,112.16,60888.0
2018-09-27 09:50:00,112.17,112.2,112.14,112.16,109000.0,112.17,112.2,112.14,112.16,109000.0
2018-09-27 09:55:00,112.16,112.16,112.07,112.09,57080.0,112.16,112.16,112.07,112.09,57080.0
2018-09-27 10:00:00,112.09,112.23,112.08,112.23,125991.0,112.09,112.23,112.08,112.23,125991.0
2018-09-27 10:05:00,112.23,112.28,112.21,112.24,49687.0,112.23,112.28,112.21,112.24,49687.0
2018-09-27 10:10:00,112.24,112.28,112.2,112.25,45635.0,112.24,112.28,112.2,112.25,45635.0
2018-09-27 10:15:00,112.25,112.28,112.23,112.24,106983.0,112.25,112.28,112.23,112.24,106983.0
2018-09-27 10:20:00,112.24,112.27,112.23,112.24,56598.0,112.24,112.27,112.23,112.24,56598.0
2018-09-27 10:25:00,112.25,112.42,112.23,112.39,177898.0,112.25,112.42,112.23,112.39,177898.0
2018-09-27 10:30:00,112.39,112.4,112.24,112.28,62248.0,112.39,112.4,112.24,112.28,62248.0
2018-09-27 10:35:00,112.28,112.3,112.11,112.14,89943.0,112.28,112.3,112.11,112.14,89943.0
2018-09-27 10:40:00,112.13,112.16,112.09,112.12,97119.0,112.13,112.16,112.09,112.12,97119.0
2018-09-27 10:45:00,112.11,112.11,112.06,112.08,100056.0,112.11,112.11,112.06,112.08,100056.0
2018-09-27 10:50:00,112.08,112.08,111.92,111.97,255428.0,112.08,112.08,111.92,111.97,255428.0
2018-09-27 10:55:00,111.97,112.04,111.93,111.94,195215.0,111.97,112.04,111.93,111.94,195215.0
2018-09-27 11:00:00,111.95,112.06,111.94,112.05,193669.0,111.95,112.06,111.94,112.05,193669.0
2018-09-27 11:05:00,112.05,112.05,111.98,111.99,65583.0,112.05,112.05,111.98,111.99,65583.0
2018-09-27 11:10:00,111.98,111.98,111.84,111.89,189233.0,111.98,111.98,111.84,111.89,189233.0
2018-09-27 11:15:00,111.89,111.96,111.89,111.95,57160.0,111.89,111.96,111.89,111.95,57160.0
2018-09-27 11:20:00,111.95,111.95,111.89,111.94,65693.0,111.95,111.95,111.89,111.94,65693.0
2018-09-27 11:25:00,111.93,111.95,111.91,111.93,26306.0,111.93,111.95,111.91,111.93,26306.0
2018-09-27 11:30:00,111.92,111.98,111.89,111.97,67827.0,111.92,111.98,111.89,111.97,67827.0
2018-09-27 11:35:00,111.96,111.96,111.89,111.94,81915.0,111.96,111.96,111.89,111.94,81915.0
2018-09-27 11:40:00,111.94,111.97,111.92,111.96,50343.0,111.94,111.97,111.92,111.96,50343.0
2018-09-27 11:45:00,111.95,112.01,111.92,111.99,69478.0,111.95,112.01,111.92,111.99,69478.0
2018-09-27 11:50:00,112.0,112.02,111.95,112.0,48960.0,112.0,112.02,111.95,112.0,48960.0
2018-09-27 11:55:00,111.99,112.07,111.99,112.06,56540.0,111.99,112.07,111.99,112.06,56540.0
2018-09-27 12:00:00,112.05,112.09,112.03,112.03,42841.0,112.05,112.09,112.03,112.03,42841.0
2018-09-27 12:05:00,112.04,112.06,111.99,112.0,102165.0,112.04,112.06,111.99,112.0,102165.0
2018-09-27 12:10:00,111.99,112.06,111.99,112.03,71324.0,111.99,112.06,111.99,112.03,71324.0
2018-09-27 12:15:00,112.05,112.1,112.05,112.07,48825.0,112.05,112.1,112.05,112.07,48825.0
2018-09-27 12:20:00,112.07,112.07,111.99,112.05,83807.0,112.07,112.07,111.99,112.05,83807.0
2018-09-27 12:25:00,112.05,112.13,112.05,112.09,104610.0,112.05,112.13,112.05,112.09,104610.0
2018-09-27 12:30:00,112.08,112.1,112.01,112.03,46040.0,112.08,112.1,112.01,112.03,46040.0
2018-09-27 12:35:00,112.03,112.04,112.0,112.04,44180.0,112.03,112.04,112.0,112.04,44180.0
2018-09-27 12:40:00,112.04,112.07,112.02,112.07,45935.0,112.04,112.07,112.02,112.07,45935.0
2018-09-27 12:45:00,112.07,112.12,112.05,112.11,44316.0,112.07,112.12,112.05,112.11,44316.0
2018-09-27 12:50:00,112.11,112.12,112.03,112.04,44626.0,112.11,112.12,112.03,112.04,44626.0
2018-09-27 12:55:00,112.04,112.09,112.02,112.06,45591.0,112.04,112.09,112.02,112.06,45591.0
2018-09-27 13:00:00,112.06,112.08,112.01,112.01,46431.0,112.06,112.08,112.01,112.01,46431.0
2018-09-27 13:05:00,112.02,112.03,111.94,111.97,46727.0,112.02,112.03,111.94,111.97,46727.0
2018-09-27 13:10:00,111.98,112.04,111.97,112.04,41833.0,111.98,112.04,111.97,112.04,41833.0
2018-09-27 13:15:00,112.03,112.06,112.02,112.04,27117.0,112.03,112.06,112.02,112.04,27117.0
2018-09-27 13:20:00,112.04,112.11,112.02,112.03,48661.0,112.04,112.11,112.02,112.03,48661.0
2018-09-27 13:25:00,112.03,112.07,112.0,112.01,34104.0,112.03,112.07,112.0,112.01,34104.0
2018-09-27 13:30:00,112.03,112.07,112.01,112.06,44402.0,112.03,112.07,112.01,112.06,44402.0
2018-09-27 13:35:00,112.06,112.12,112.05,112.12,16363.0,112.06,112.12,112.05,112.12,16363.0
2018-09-27 13:40:00,112.12,112.14,112.08,112.13,44757.0,112.12,112.14,112.08,112.13,44757.0
2018-09-27 13:45:00,112.13,112.14,112.1,112.1,23169.0,112.13,112.14,112.1,112.1,23169.0
2018-09-27 13:50:00,112.09,112.12,112.08,112.08,4680.0,112.09,112.12,112.08,112.08,4680.0
2018-09-27 13:55:00,112.09,112.14,112.08,112.13,11127.0,112.09,112.14,112.08,112.13,11127.0
2018-09-27 14:00:00,112.13,112.16,112.11,112.12,35261.0,112.13,112.16,112.11,112.12,35261.0
2018-09-27 14:05:00,112.12,112.13,112.1,112.11,18827.0,112.12,112.13,112.1,112.11,18827.0
2018-09-27 14:10:00,112.11,112.12,112.08,112.09,16876.0,112.11,112.12,112.08,112.09,16876.0
2018-09-27 14:15:00,112.09,112.11,112.07,112.07,18972.0,112.09,112.11,112.07,112.07,18972.0
2018-09-27 14:20:00,112.09,112.14,112.09,112.13,10516.0,112.09,112.14,112.09,112.13,10516.0
2018-09-27 14:25:00,112.13,112.15,112.12,112.15,34822.0,112.13,112.15,112.12,112.15,34822.0
2018-09-27 14:30:00,112.15,112.16,112.11,112.11,21692.0,112.15,112.16,112.11,112.11,21692.0
2018-09-27 14:35:00,112.11,112.12,112.1,112.1,24676.0,112.11,112.12,112.1,112.1,24676.0
2018-09-27 14:40:00,112.1,112.11,112.04,112.04,60553.0,112.1,112.11,112.04,112.04,60553.0
2018-09-27 14:45:00,112.05,112.17,112.05,112.15,48174.0,112.05,112.17,112.05,112.15,48174.0
2018-09-27 14:50:00,112.17,112.17,112.15,112.17,18535.0,112.17,112.17,112.15,112.17,18535.0
2018-09-27 14:55:00,112.16,112.17,112.11,112.12,19848.0,112.16,112.17,112.11,112.12,19848.0
2018-09-27 15:00:00,112.12,112.15,112.1,112.11,68684.0,112.12,112.15,112.1,112.11,68684.0
2018-09-27 15:05:00,112.11,112.13,112.09,112.11,75123.0,112.11,112.13,112.09,112.11,75123.0
2018-09-27 15:10:00,112.1,112.1,112.06,112.06,25893.0,112.1,112.1,112.06,112.06,25893.0
2018-09-27 15:15:00,112.07,112.11,112.06,112.1,26786.0,112.07,112.11,112.06,112.1,26786.0
2018-09-27 15:20:00,112.09,112.11,112.07,112.08,19317.0,112.09,112.11,112.07,112.08,19317.0
2018-09-27 15:25:00,112.07,112.08,112.05,112.07,17401.0,112.07,112.08,112.05,112.07,17401.0
2018-09-27 15:30:00,112.06,112.07,112.03,112.05,53004.0,112.06,112.07,112.03,112.05,53004.0
2018-09-27 15:35:00,112.05,112.09,112.04,112.08,34775.0,112.05,112.09,112.04,112.08,34775.0
2018-09-27 15:40:00,112.08,112.12,112.08,112.11,78241.0,112.08,112.12,112.08,112.11,78241.0
2018-09-27 15:45:00,112.11,112.12,112.04,112.06,94647.0,112.11,112.12,112.04,112.06,94647.0
2018-09-27 15:50:00,112.05,112.06,112.04,112.05,107011.0,112.05,112.06,112.04,112.05,107011.0
2018-09-27 15:55:00,112.05,112.07,112.04,112.06,172371.0,112.05,112.07,112.04,112.06,172371.0
2018-09-28 09:30:00,112.16,112.19,112.09,112.14,88625.0,112.16,112.19,112.09,112.14,88625.0
2018-09-28 09:35:00,112.14,112.18,112.07,112.12,47057.0,112.14,112.18,112.07,112.12,47057.0
2018-09-28 09:40:00,112.11,112.18,112.08,112.13,56578.0,112.11,112.18,112.08,112.13,56578.0
2018-09-28 09:45:00,112.13,112.3,112.13,112.3,66741.0,112.13,112.3,112.13,112.3,66741.0
2018-09-28 09:50:00,112.31,112.37,112.24,112.26,153743.0,112.31,112.37,112.24,112.26,153743.0
2018-09-28 09:55:00,112.26,112.37,112.25,112.34,153442.0,112.26,112.37,112.25,112.34,153442.0
2018-09-28 10:00:00,112.35,112.4,112.34,112.36,81535.0,112.35,112.4,112.34,112.36,81535.0
2018-09-28 10:05:00,112.37,112.4,112.36,112.37,50025.0,112.37,112.4,112.36,112.37,50025.0
2018-09-28 10:10:00,112.37,112.38,112.3,112.32,73562.0,112.37,112.38,112.3,112.32,73562.0
2018-09-28 10:15:00,112.32,112.38,112.32,112.38,29211.0,112.32,112.38,112.32,112.38,29211.0
2018-09-28 10:20:00,112.37,112.43,112.36,112.39,38730.0,112.37,112.43,112.36,112.39,38730.0
2018-09-28 10:25:00,112.4,112.42,112.36,112.37,22120.0,112.4,112.42,112.36,112.37,22120.0
2018-09-28 10:30:00,112.36,112.4,112.35,112.38,42666.0,112.36,112.4,112.35,112.38,42666.0
2018-09-28 10:35:00,112.4,112.41,112.35,112.37,27379.0,112.4,112.41,112.35,112.37,27379.0
2018-09-28 10:40:00,112.37,112.42,112.34,112.41,31569.0,112.37,112.42,112.34,112.41,31569.0
2018-09-28 10:45:00,112.41,112.63,112.4,112.6,193440.0,112.41,112.63,112.4,112.6,193440.0
2018-09-28 10:50:00,112.61,112.65,112.57,112.64,52952.0,112.61,112.65,112.57,112.64,52952.0
2018-09-28 10:55:00,112.64,112.73,112.64,112.7,49328.0,112.64,112.73,112.64,112.7,49328.0
2018-09-28 11:00:00,112.71,112.75,112.67,112.7,58049.0,112.71,112.75,112.67,112.7,58049.0
2018-09-28 11:05:00,112.7,112.76,112.66,112.69,52205.0,112.7,112.76,112.66,112.69,52205.0
2018-09-28 11:10:00,112.7,112.81,112.69,112.76,173206.0,112.7,112.81,112.69,112.76,173206.0
2018-09-28 11:15:00,112.76,112.79,112.71,112.73,72973.0,112.76,112.79,112.71,112.73,72973.0
2018-09-28 11:20:00,112.72,112.77,112.72,112.76,30867.0,112.72,112.77,112.72,112.76,30867.0
2018-09-28 11:25:00,112.76,112.9,112.76,112.86,162451.0,112.76,112.9,112.76,112.86,162451.0
2018-09-28 11:30:00,112.87,112.89,112.79,112.84,120848.0,112.87,112.89,112.79,112.84,120848.0
2018-09-28 11:35:00,112.84,112.88,112.81,112.85,67407.0,112.84,112.88,112.81,112.85,67407.0
2018-09-28 11:40:00,112.86,112.91,112.84,112.87,63253.0,112.86,112.91,112.84,112.87,63253.0
2018-09-28 11:45:00,112.88,112.89,112.83,112.84,58316.0,112.88,112.89,112.83,112.84,58316.0
2018-09-28 11:50:00,112.84,112.91,112.82,112.91,56985.0,112.84,112.91,112.82,112.91,56985.0
2018-09-28 11:55:00,112.91,112.95,112.85,112.86,146079.0,112.91,112.95,112.85,112.86,146079.0
2018-09-28 12:00:00,112.86,112.89,112.85,112.88,42978.0,112.86,112.89,112.85,112.88,42978.0
2018-09-28 12:05:00,112.88,112.88,112.82,112.84,18455.0,112.88,112.88,112.82,112.84,18455.0
2018-09-28 12:10:00,112.84,112.92,112.82,112.9,30790.0,112.84,112.92,112.82,112.9,30790.0
2018-09-28 12:15:00,112.91,112.95,112.88,112.91,49789.0,112.91,112.95,112.88,112.91,49789.0
2018-09-28 12:20:00,112.9,112.92,112.87,112.9,24293.0,112.9,112.92,112.87,112.9,24293.0
2018-09-28 12:25:00,112.9,112.92,112.84,112.85,16645.0,112.9,112.92,112.84,112.85,16645.0
2018-09-28 12:30:00,112.84,112.88,112.81,112.84,35718.0,112.84,112.88,112.81,112.84,35718.0
2018-09-28 12:35:00,112.84,112.87,112.8,112.81,24764.0,112.84,112.87,112.8,112.81,24764.0
2018-09-28 12:40:00,112.81,112.82,112.77,112.8,39477.0,112.81,112.82,112.77,112.8,39477.0
2018-09-28 12:45:00,112.8,112.84,112.78,112.8,83965.0,112.8,112.84,112.78,112.8,83965.0
2018-09-28 12:50:00,112.8,112.83,112.78,112.79,36319.0,112.8,112.83,112.78,112.79,36319.0
2018-09-28 12:55:00,112.78,112.87,112.78,112.85,61573.0,112.78,112.87,112.78,112.85,61573.0
2018-09-28 13:00:00,112.86,112.86,112.81,112.82,30258.0,112.86,112.86,112.81,112.82,30258.0
2018-09-28 13:05:00,112.81,112.85,112.79,112.85,22589.0,112.81,112.85,112.79,112.85,22589.0
2018-09-28 13:10:00,112.84,112.87,112.82,112.87,36560.0,112.84,112.87,112.82,112.87,36560.0
2018-09-28 13:15:00,112.87,112.89,112.85,112.85,29377.0,112.87,112.89,112.85,112.85,29377.0
2018-09-28 13:20:00,112.84,112.85,112.72,112.72,64563.0,112.84,112.85,112.72,112.72,64563.0
2018-09-28 13:25:00,112.72,112.9,112.68,112.83,130517.0,112.72,112.9,112.68,112.83,130517.0
2018-09-28 13:30:00,112.82,112.87,112.81,112.84,53968.0,112.82,112.87,112.81,112.84,53968.0
2018-09-28 13:35:00,112.84,112.88,112.83,112.87,31378.0,112.84,112.88,112.83,112.87,31378.0
2018-09-28 13:40:00,112.87,113.0,112.87,112.91,192241.0,112.87,113.0,112.87,112.91,192241.0
2018-09-28 13:45:00,112.91,112.92,112.88,112.91,46134.0,112.91,112.92,112.88,112.91,46134.0
2018-09-28 13:50:00,112.92,112.93,112.88,112.88,31506.0,112.92,112.93,112.88,112.88,31506.0
2018-09-28 13:55:00,112.89,112.91,112.85,112.87,55200.0,112.89,112.91,112.85,112.87,55200.0
2018-09-28 14:00:00,112.87,112.91,112.83,112.83,123064.0,112.87,112.91,112.83,112.83,123064.0
2018-09-28 14:05:00,112.83,112.85,112.77,112.82,52874.0,112.83,112.85,112.77,112.82,52874.0
2018-09-28 14:10:00,112.82,112.84,112.79,112.82,28951.0,112.82,112.84,112.79,112.82,28951.0
2018-09-28 14:15:00,112.83,112.88,112.81,112.86,48857.0,112.83,112.88,112.81,112.86,48857.0
2018-09-28 14:20:00,112.86,112.88,112.85,112.86,44087.0,112.86,112.88,112.85,112.86,44087.0
2018-09-28 14:25:00,112.85,112.85,112.77,112.8,52762.0,112.85,112.85,112.77,112.8,52762.0
2018-09-28 14:30:00,112.79,112.81,112.78,112.79,16261.0,112.79,112.81,112.78,112.79,16261.0
2018-09-28 14:35:00,112.79,112.8,112.76,112.8,22947.0,112.79,112.8,112.76,112.8,22947.0
2018-09-28 14:40:00,112.8,112.83,112.79,112.82,20536.0,112.8,112.83,112.79,112.82,20536.0
2018-09-28 14:45:00,112.82,112.83,112.79,112.82,62004.0,112.82,112.83,112.79,112.82,62004.0
2018-09-28 14:50:00,112.81,112.88,112.8,112.88,31407.0,112.81,112.88,112.8,112.88,31407.0
2018-09-28 14:55:00,112.88,112.9,112.81,112.81,58103.0,112.88,112.9,112.81,112.81,58103.0
2018-09-28 15:00:00,112.82,112.9,112.82,112.83,58076.0,112.82,112.9,112.82,112.83,58076.0
2018-09-28 15:05:00,112.83,112.85,112.8,112.82,32860.0,112.83,112.85,112.8,112.82,32860.0
2018-09-28 15:10:00,112.81,112.83,112.78,112.79,33465.0,112.81,112.83,112.78,112.79,33465.0
2018-09-28 15:15:00,112.8,112.82,112.79,112.8,28308.0,112.8,112.82,112.79,112.8,28308.0
2018-09-28 15:20:00,112.8,112.82,112.79,112.79,26682.0,112.8,112.82,112.79,112.79,26682.0
2018-09-28 15:25:00,112.8,112.82,112.78,112.8,37769.0,112.8,112.82,112.78,112.8,37769.0
2018-09-28 15:30:00,112.8,112.8,112.75,112.8,49059.0,112.8,112.8,112.75,112.8,49059.0
2018-09-28 15:35:00,112.8,112.84,112.79,112.83,57158.0,112.8,112.84,112.79,112.83,57158.0
2018-09-28 15:40:00,112.82,112.82,112.79,112.79,44980.0,112.82,112.82,112.79,112.79,44980.0
2018-09-28 15:45:00,112.79,112.81,112.79,112.79,44566.0,112.79,112.81,112.79,112.79,44566.0
2018-09-28 15:50:00,112.79,112.79,112.74,112.76,358350.0,112.79,112.79,112.74,112.76,358350.0
2018-09-28 15:55:00,112.76,112.78,112.75,112.77,196456.0,112.76,112.78,112.75,112.77,196456.0
2018-10-01 09:30:00,112.4,112.45,112.39,112.44,148857.0,112.4,112.45,112.39,112.44,148857.0
2018-10-01 09:35:00,112.44,112.52,112.34,112.5,124521.0,112.44,112.52,112.34,112.5,124521.0
2018-10-01 09:40:00,112.5,112.54,112.47,112.48,45369.0,112.5,112.54,112.47,112.48,45369.0
2018-10-01 09:45:00,112.47,112.52,112.45,112.49,40613.0,112.47,112.52,112.45,112.49,40613.0
2018-10-01 09:50:00,112.49,112.51,112.43,112.43,37497.0,112.49,112.51,112.43,112.43,37497.0
2018-10-01 09:55:00,112.43,112.43,112.38,112.39,40256.0,112.43,112.43,112.38,112.39,40256.0
2018-10-01 10:00:00,112.39,112.56,112.39,112.5,59498.0,112.39,112.56,112.39,112.5,59498.0
2018-10-01 10:05:00,112.49,112.5,112.37,112.38,72981.0,112.49,112.5,112.37,112.38,72981.0
2018-10-01 10:10:00,112.38,112.41,112.23,112.25,55109.0,112.38,112.41,112.23,112.25,55109.0
2018-10-01 10:15:00,112.23,112.31,112.15,112.31,88029.0,112.23,112.31,112.15,112.31,88029.0
2018-10-01 10:20:00,112.3,112.33,112.27,112.31,69178.0,112.3,112.33,112.27,112.31,69178.0
2018-10-01 10:25:00,112.31,112.37,112.27,112.27,37423.0,112.31,112.37,112.27,112.27,37423.0
2018-10-01 10:30:00,112.28,112.28,112.19,112.23,46383.0,112.28,112.28,112.19,112.23,46383.0
2018-10-01 10:35:00,112.24,112.27,112.19,112.22,83357.0,112.24,112.27,112.19,112.22,83357.0
2018-10-01 10:40:00,112.21,112.26,112.18,112.26,47228.0,112.21,112.26,112.18,112.26,47228.0
2018-10-01 10:45:00,112.27,112.33,112.24,112.31,35740.0,112.27,112.33,112.24,112.31,35740.0
2018-10-01 10:50:00,112.31,112.39,112.3,112.39,119308.0,112.31,112.39,112.3,112.39,119308.0
2018-10-01 10:55:00,112.39,112.42,112.36,112.4,40307.0,112.39,112.42,112.36,112.4,40307.0
2018-10-01 11:00:00,112.4,112.48,112.39,112.46,51014.0,112.4,112.48,112.39,112.46,51014.0
2018-10-01 11:05:00,112.46,112.47,112.39,112.43,49555.0,112.46,112.47,112.39,112.43,49555.0
2018-10-01 11:10:00,112.43,112.47,112.42,112.46,30276.0,112.43,112.47,112.42,112.46,30276.0
2018-10-01 11:15:00,112.46,112.48,112.4,112.43,20497.0,112.46,112.48,112.4,112.43,20497.0
2018-10-01 11:20:00,112.44,112.46,112.4,112.41,31363.0,112.44,112.46,112.4,112.41,31363.0
2018-10-01 11:25:00,112.42,112.45,112.37,112.45,30776.0,112.42,112.45,112.37,112.45,30776.0
2018-10-01 11:30:00,112.45,112.46,112.39,112.43,36692.0,112.45,112.46,112.39,112.43,36692.0
2018-10-01 11:35:00,112.43,112.49,112.42,112.44,28900.0,112.43,112.49,112.42,112.44,28900.0
2018-10-01 11:40:00,112.44,112.49,112.39,112.43,34162.0,112.44,112.49,112.39,112.43,34162.0
2018-10-01 11:45:00,112.43,112.52,112.42,112.49,29888.0,112.43,112.52,112.42,112.49,29888.0
2018-10-01 11:50:00,112.49,112.53,112.48,112.51,23290.0,112.49,112.53,112.48,112.51,23290.0
2018-10-01 11:55:00,112.51,112.55,112.43,112.43,29033.0,112.51,112.55,112.43,112.43,29033.0
2018-10-01 12:00:00,112.43,112.53,112.43,112.51,17043.0,112.43,112.53,112.43,112.51,17043.0
2018-10-01 12:05:00,112.51,112.55,112.51,112.52,23130.0,112.51,112.55,112.51,112.52,23130.0
2018-10-01 12:10:00,112.52,112.55,112.52,112.55,30831.0,112.52,112.55,112.52,112.55,30831.0
2018-10-01 12:15:00,112.55,112.58,112.52,112.52,33048.0,112.55,112.58,112.52,112.52,33048.0
2018-10-01 12:20:00,112.51,112.54,112.5,112.53,20753.0,112.51,112.54,112.5,112.53,20753.0
2018-10-01 12:25:00,112.53,112.56,112.5,112.55,23827.0,112.53,112.56,112.5,112.55,23827.0
2018-10-01 12:30:00,112.55,112.61,112.53,112.61,19846.0,112.55,112.61,112.53,112.61,19846.0
2018-10-01 12:35:00,112.61,112.62,112.57,112.6,14112.0,112.61,112.62,112.57,112.6,14112.0
2018-10-01 12:40:00,112.6,112.6,112.54,112.57,20899.0,112.6,112.6,112.54,112.57,20899.0
2018-10-01 12:45:00,112.56,112.59,112.56,112.57,17407.0,112.56,112.59,112.56,112.57,17407.0
2018-10-01 12:50:00,112.57,112.59,112.52,112.53,19978.0,112.57,112.59,112.52,112.53,19978.0
2018-10-01 12:55:00,112.54,112.54,112.49,112.51,31148.0,112.54,112.54,112.49,112.51,31148.0
2018-10-01 13:00:00,112.51,112.58,112.5,112.58,13820.0,112.51,112.58,112.5,112.58,13820.0
2018-10-01 13:05:00,112.58,112.58,112.53,112.55,31962.0,112.58,112.58,112.53,112.55,31962.0
2018-10-01 13:10:00,112.54,112.56,112.53,112.54,30499.0,112.54,112.56,112.53,112.54,30499.0
2018-10-01 13:15:00,112.53,112.56,112.49,112.55,64781.0,112.53,112.56,112.49,112.55,64781.0
2018-10-01 13:20:00,112.55,112.55,112.44,112.46,96941.0,112.55,112.55,112.44,112.46,96941.0
2018-10-01 13:25:00,112.45,112.49,112.4,112.4,52837.0,112.45,112.49,112.4,112.4,52837.0
2018-10-01 13:30:00,112.41,112.45,112.4,112.42,33319.0,112.41,112.45,112.4,112.42,33319.0
2018-10-01 13:35:00,112.42,112.46,112.41,112.46,30926.0,112.42,112.46,112.41,112.46,30926.0
2018-10-01 13:40:00,112.46,112.46,112.43,112.44,19537.0,112.46,112.46,112.43,112.44,19537.0
2018-10-01 13:45:00,112.45,112.5,112.45,112.49,50593.0,112.45,112.5,112.45,112.49,50593.0
2018-10-01 13:50:00,112.49,112.5,112.47,112.48,20850.0,112.49,112.5,112.47,112.48,20850.0
2018-10-01 13:55:00,112.48,112.49,112.46,112.47,16293.0,112.48,112.49,112.46,112.47,16293.0
2018-10-01 14:00:00,112.48,112.5,112.45,112.49,31605.0,112.48,112.5,112.45,112.49,31605.0
2018-10-01 14:05:00,112.48,112.5,112.46,112.49,27394.0,112.48,112.5,112.46,112.49,27394.0
2018-10-01 14:10:00,112.49,112.5,112.46,112.47,34225.0,112.49,112.5,112.46,112.47,34225.0
2018-10-01 14:15:00,112.46,112.46,112.45,112.46,48755.0,112.46,112.46,112.45,112.46,48755.0
2018-10-01 14:20:00,112.45,112.48,112.45,112.48,51176.0,112.45,112.48,112.45,112.48,51176.0
2018-10-01 14:25:00,112.48,112.5,112.47,112.48,26746.0,112.48,112.5,112.47,112.48,26746.0
2018-10-01 14:30:00,112.48,112.54,112.48,112.52,50690.0,112.48,112.54,112.48,112.52,50690.0
2018-10-01 14:35:00,112.52,112.56,112.52,112.53,41839.0,112.52,112.56,112.52,112.53,41839.0
2018-10-01 14:40:00,112.53,112.57,112.53,112.55,33567.0,112.53,112.57,112.53,112.55,33567.0
2018-10-01 14:45:00,112.55,112.59,112.54,112.57,32144.0,112.55,112.59,112.54,112.57,32144.0
2018-10-01 14:50:00,112.56,112.56,112.52,112.55,25202.0,112.56,112.56,112.52,112.55,25202.0
2018-10-01 14:55:00,112.54,112.58,112.53,112.55,35161.0,112.54,112.58,112.53,112.55,35161.0
2018-10-01 15:00:00,112.56,112.59,112.55,112.55,26964.0,112.56,112.59,112.55,112.55,26964.0
2018-10-01 15:05:00,112.55,112.58,112.53,112.57,34200.0,112.55,112.58,112.53,112.57,34200.0
2018-10-01 15:10:00,112.57,112.62,112.57,112.61,26959.0,112.57,112.62,112.57,112.61,26959.0
2018-10-01 15:15:00,112.61,112.62,112.58,112.58,24404.0,112.61,112.62,112.58,112.58,24404.0
2018-10-01 15:20:00,112.59,112.59,112.56,112.57,32701.0,112.59,112.59,112.56,112.57,32701.0
2018-10-01 15:25:00,112.57,112.58,112.55,112.55,35107.0,112.57,112.58,112.55,112.55,35107.0
2018-10-01 15:30:00,112.56,112.57,112.55,112.56,31941.0,112.56,112.57,112.55,112.56,31941.0
2018-10-01 15:35:00,112.57,112.61,112.56,112.58,40327.0,112.57,112.61,112.56,112.58,40327.0
2018-10-01 15:40:00,112.58,112.59,112.55,112.57,46851.0,112.58,112.59,112.55,112.57,46851.0
2018-10-01 15:45:00,112.57,112.58,112.55,112.58,46085.0,112.57,112.58,112.55,112.58,46085.0
2018-10-01 15:50:00,112.58,112.59,112.57,112.58,25012.0,112.58,112.59,112.57,112.58,25012.0
2018-10-01 15:55:00,112.58,112.58,112.55,112.57,120098.0,112.58,112.58,112.55,112.57,120098.0
2018-10-02 09:30:00,113.7,113.81,113.63,113.66,453257.0,113.7,113.81,113.63,113.66,453257.0
2018-10-02 09:35:00,113.68,113.69,113.61,113.66,203444.0,113.68,113.69,113.61,113.66,203444.0
2018-10-02 09:40:00,113.67,113.76,113.66,113.75,105460.0,113.67,113.76,113.66,113.75,105460.0
2018-10-02 09:45:00,113.76,113.8,113.69,113.78,130954.0,113.76,113.8,113.69,113.78,130954.0
2018-10-02 09:50:00,113.79,113.84,113.73,113.83,125854.0,113.79,113.84,113.73,113.83,125854.0
2018-10-02 09:55:00,113.83,113.99,113.79,113.9,221833.0,113.83,113.99,113.79,113.9,221833.0
2018-10-02 10:00:00,113.9,114.16,113.9,114.06,265298.0,113.9,114.16,113.9,114.06,265298.0
2018-10-02 10:05:00,114.06,114.07,113.96,114.02,189084.0,114.06,114.07,113.96,114.02,189084.0
2018-10-02 10:10:00,114.02,114.12,114.02,114.08,140166.0,114.02,114.12,114.02,114.08,140166.0
2018-10-02 10:15:00,114.09,114.17,114.07,114.09,153667.0,114.09,114.17,114.07,114.09,153667.0
2018-10-02 10:20:00,114.1,114.14,114.06,114.07,115849.0,114.1,114.14,114.06,114.07,115849.0
2018-10-02 10:25:00,114.08,114.11,114.06,114.08,77283.0,114.08,114.11,114.06,114.08,77283.0
2018-10-02 10:30:00,114.09,114.14,114.06,114.06,85265.0,114.09,114.14,114.06,114.06,85265.0
2018-10-02 10:35:00,114.07,114.11,113.91,113.92,237320.0,114.07,114.11,113.91,113.92,237320.0
2018-10-02 10:40:00,113.92,114.03,113.89,113.96,126340.0,113.92,114.03,113.89,113.96,126340.0
2018-10-02 10:45:00,113.97,114.06,113.97,114.0,67548.0,113.97,114.06,113.97,114.0,67548.0
2018-10-02 10:50:00,113.99,114.11,113.99,114.09,118258.0,113.99,114.11,113.99,114.09,118258.0
2018-10-02 10:55:00,114.1,114.28,114.1,114.24,334350.0,114.1,114.28,114.1,114.24,334350.0
2018-10-02 11:00:00,114.25,114.29,114.23,114.24,149817.0,114.25,114.29,114.23,114.24,149817.0
2018-10-02 11:05:00,114.24,114.26,114.12,114.21,120520.0,114.24,114.26,114.12,114.21,120520.0
2018-10-02 11:10:00,114.21,114.25,114.18,114.22,74199.0,114.21,114.25,114.18,114.22,74199.0
2018-10-02 11:15:00,114.21,114.26,114.2,114.26,62626.0,114.21,114.26,114.2,114.26,62626.0
2018-10-02 11:20:00,114.25,114.3,114.21,114.3,74230.0,114.25,114.3,114.21,114.3,74230.0
2018-10-02 11:25:00,114.3,114.33,114.17,114.19,154497.0,114.3,114.33,114.17,114.19,154497.0
2018-10-02 11:30:00,114.18,114.2,114.08,114.13,248153.0,114.18,114.2,114.08,114.13,248153.0
2018-10-02 11:35:00,114.13,114.17,114.0,114.0,138612.0,114.13,114.17,114.0,114.0,138612.0
2018-10-02 11:40:00,114.01,114.11,113.98,114.1,71577.0,114.01,114.11,113.98,114.1,71577.0
2018-10-02 11:45:00,114.11,114.11,114.07,114.07,60648.0,114.11,114.11,114.07,114.07,60648.0
2018-10-02 11:50:00,114.07,114.09,114.03,114.04,74043.0,114.07,114.09,114.03,114.04,74043.0
2018-10-02 11:55:00,114.04,114.07,113.99,114.0,124201.0,114.04,114.07,113.99,114.0,124201.0
2018-10-02 12:00:00,114.0,114.03,113.88,114.02,238188.0,114.0,114.03,113.88,114.02,238188.0
2018-10-02 12:05:00,114.02,114.02,113.94,113.94,59354.0,114.02,114.02,113.94,113.94,59354.0
2018-10-02 12:10:00,113.94,114.01,113.94,113.96,127818.0,113.94,114.01,113.94,113.96,127818.0
2018-10-02 12:15:00,113.96,114.01,113.94,114.0,56732.0,113.96,114.01,113.94,114.0,56732.0
2018-10-02 12:20:00,114.01,114.06,113.99,114.05,47696.0,114.01,114.06,113.99,114.05,47696.0
2018-10-02 12:25:00,114.05,114.1,114.04,114.05,74413.0,114.05,114.1,114.04,114.05,74413.0
2018-10-02 12:30:00,114.05,114.08,114.04,114.07,47627.0,114.05,114.08,114.04,114.07,47627.0
2018-10-02 12:35:00,114.08,114.11,114.04,114.05,44352.0,114.08,114.11,114.04,114.05,44352.0
2018-10-02 12:40:00,114.04,114.05,113.95,113.98,100200.0,114.04,114.05,113.95,113.98,100200.0
2018-10-02 12:45:00,113.98,113.98,113.88,113.91,236009.0,113.98,113.98,113.88,113.91,236009.0
2018-10-02 12:50:00,113.91,113.96,113.87,113.96,59389.0,113.91,113.96,113.87,113.96,59389.0
2018-10-02 12:55:00,113.96,113.96,113.91,113.92,54595.0,113.96,113.96,113.91,113.92,54595.0
2018-10-02 13:00:00,113.92,113.95,113.85,113.87,37934.0,113.92,113.95,113.85,113.87,37934.0
2018-10-02 13:05:00,113.86,113.94,113.84,113.91,75746.0,113.86,113.94,113.84,113.91,75746.0
2018-10-02 13:10:00,113.91,113.92,113.85,113.86,42267.0,113.91,113.92,113.85,113.86,42267.0
2018-10-02 13:15:00,113.86,113.92,113.83,113.88,61197.0,113.86,113.92,113.83,113.88,61197.0
2018-10-02 13:20:00,113.88,113.88,113.77,113.78,103562.0,113.88,113.88,113.77,113.78,103562.0
2018-10-02 13:25:00,113.78,113.86,113.76,113.81,71024.0,113.78,113.86,113.76,113.81,71024.0
2018-10-02 13:30:00,113.8,113.86,113.8,113.82,55639.0,113.8,113.86,113.8,113.82,55639.0
2018-10-02 13:35:00,113.82,113.82,113.77,113.77,98429.0,113.82,113.82,113.77,113.77,98429.0
2018-10-02 13:40:00,113.78,113.78,113.72,113.74,53587.0,113.78,113.78,113.72,113.74,53587.0
2018-10-02 13:45:00,113.74,113.78,113.72,113.75,42857.0,113.74,113.78,113.72,113.75,42857.0
2018-10-02 13:50:00,113.75,113.77,113.68,113.73,70440.0,113.75,113.77,113.68,113.73,70440.0
2018-10-02 13:55:00,113.73,113.73,113.68,113.7,39577.0,113.73,113.73,113.68,113.7,39577.0
2018-10-02 14:00:00,113.7,113.73,113.69,113.72,42914.0,113.7,113.73,113.69,113.72,42914.0
2018-10-02 14:05:00,113.72,113.78,113.71,113.76,21892.0,113.72,113.78,113.71,113.76,21892.0
2018-10-02 14:10:00,113.75,113.78,113.74,113.77,16480.0,113.75,113.78,113.74,113.77,16480.0
2018-10-02 14:15:00,113.77,113.82,113.77,113.81,30963.0,113.77,113.82,113.77,113.81,30963.0
2018-10-02 14:20:00,113.81,113.87,113.8,113.87,38599.0,113.81,113.87,113.8,113.87,38599.0
2018-10-02 14:25:00,113.87,113.87,113.83,113.84,19290.0,113.87,113.87,113.83,113.84,19290.0
2018-10-02 14:30:00,113.84,113.86,113.81,113.84,38353.0,113.84,113.86,113.81,113.84,38353.0
2018-10-02 14:35:00,113.84,113.88,113.84,113.86,29278.0,113.84,113.88,113.84,113.86,29278.0
2018-10-02 14:40:00,113.85,113.88,113.81,113.84,33409.0,113.85,113.88,113.81,113.84,33409.0
2018-10-02 14:45:00,113.84,113.88,113.82,113.82,61882.0,113.84,113.88,113.82,113.82,61882.0
2018-10-02 14:50:00,113.82,113.84,113.8,113.8,20964.0,113.82,113.84,113.8,113.8,20964.0
2018-10-02 14:55:00,113.8,113.84,113.79,113.81,37365.0,113.8,113.84,113.79,113.81,37365.0
2018-10-02 15:00:00,113.81,113.82,113.75,113.76,56414.0,113.81,113.82,113.75,113.76,56414.0
2018-10-02 15:05:00,113.76,113.79,113.74,113.79,39131.0,113.76,113.79,113.74,113.79,39131.0
2018-10-02 15:10:00,113.78,113.8,113.77,113.79,32980.0,113.78,113.8,113.77,113.79,32980.0
2018-10-02 15:15:00,113.79,113.82,113.78,113.8,56044.0,113.79,113.82,113.78,113.8,56044.0
2018-10-02 15:20:00,113.8,113.83,113.77,113.82,63969.0,113.8,113.83,113.77,113.82,63969.0
2018-10-02 15:25:00,113.82,113.82,113.79,113.82,51069.0,113.82,113.82,113.79,113.82,51069.0
2018-10-02 15:30:00,113.81,113.85,113.81,113.83,68877.0,113.81,113.85,113.81,113.83,68877.0
2018-10-02 15:35:00,113.83,113.84,113.8,113.81,74557.0,113.83,113.84,113.8,113.81,74557.0
2018-10-02 15:40:00,113.81,113.88,113.79,113.86,110542.0,113.81,113.88,113.79,113.86,110542.0
2018-10-02 15:45:00,113.86,113.86,113.83,113.84,36871.0,113.86,113.86,113.83,113.84,36871.0
2018-10-02 15:50:00,113.84,113.86,113.83,113.84,181256.0,113.84,113.86,113.83,113.84,181256.0
2018-10-02 15:55:00,113.85,113.87,113.83,113.85,366866.0,113.85,113.87,113.83,113.85,366866.0
2018-10-03 09:30:00,113.87,114.02,113.87,113.98,159808.0,113.87,114.02,113.87,113.98,159808.0
2018-10-03 09:35:00,113.98,114.05,113.87,113.91,109116.0,113.98,114.05,113.87,113.91,109116.0
2018-10-03 09:40:00,113.92,113.96,113.9,113.93,44744.0,113.92,113.96,113.9,113.93,44744.0
2018-10-03 09:45:00,113.92,113.92,113.82,113.84,93884.0,113.92,113.92,113.82,113.84,93884.0
2018-10-03 09:50:00,113.83,113.88,113.81,113.87,62328.0,113.83,113.88,113.81,113.87,62328.0
2018-10-03 09:55:00,113.86,113.88,113.83,113.85,43812.0,113.86,113.88,113.83,113.85,43812.0
2018-10-03 10:00:00,113.85,113.86,113.6,113.68,319758.0,113.85,113.86,113.6,113.68,319758.0
2018-10-03 10:05:00,113.68,113.79,113.65,113.77,101232.0,113.68,113.79,113.65,113.77,101232.0
2018-10-03 10:10:00,113.77,113.8,113.73,113.73,81483.0,113.77,113.8,113.73,113.73,81483.0
2018-10-03 10:15:00,113.73,113.91,113.7,113.88,130581.0,113.73,113.91,113.7,113.88,130581.0
2018-10-03 10:20:00,113.88,113.88,113.81,113.82,41560.0,113.88,113.88,113.81,113.82,41560.0
2018-10-03 10:25:00,113.83,113.86,113.8,113.86,47681.0,113.83,113.86,113.8,113.86,47681.0
2018-10-03 10:30:00,113.86,113.87,113.66,113.71,100014.0,113.86,113.87,113.66,113.71,100014.0
2018-10-03 10:35:00,113.71,113.74,113.68,113.73,49522.0,113.71,113.74,113.68,113.73,49522.0
2018-10-03 10:40:00,113.72,113.73,113.64,113.71,97866.0,113.72,113.73,113.64,113.71,97866.0
2018-10-03 10:45:00,113.72,113.81,113.68,113.77,50891.0,113.72,113.81,113.68,113.77,50891.0
2018-10-03 10:50:00,113.77,113.78,113.65,113.72,74573.0,113.77,113.78,113.65,113.72,74573.0
2018-10-03 10:55:00,113.71,113.76,113.66,113.67,54736.0,113.71,113.76,113.66,113.67,54736.0
2018-10-03 11:00:00,113.67,113.73,113.67,113.68,99086.0,113.67,113.73,113.67,113.68,99086.0
2018-10-03 11:05:00,113.68,113.72,113.63,113.71,48614.0,113.68,113.72,113.63,113.71,48614.0
2018-10-03 11:10:00,113.71,113.75,113.68,113.71,55133.0,113.71,113.75,113.68,113.71,55133.0
2018-10-03 11:15:00,113.7,113.7,113.54,113.56,127291.0,113.7,113.7,113.54,113.56,127291.0
2018-10-03 11:20:00,113.56,113.57,113.43,113.49,127645.0,113.56,113.57,113.43,113.49,127645.0
2018-10-03 11:25:00,113.49,113.49,113.37,113.39,87906.0,113.49,113.49,113.37,113.39,87906.0
2018-10-03 11:30:00,113.39,113.46,113.39,113.43,80197.0,113.39,113.46,113.39,113.43,80197.0
2018-10-03 11:35:00,113.43,113.46,113.36,113.45,100386.0,113.43,113.46,113.36,113.45,100386.0
2018-10-03 11:40:00,113.44,113.49,113.4,113.48,58843.0,113.44,113.49,113.4,113.48,58843.0
2018-10-03 11:45:00,113.48,113.52,113.45,113.52,76666.0,113.48,113.52,113.45,113.52,76666.0
2018-10-03 11:50:00,113.51,113.51,113.45,113.47,38335.0,113.51,113.51,113.45,113.47,38335.0
2018-10-03 11:55:00,113.47,113.55,113.45,113.54,55272.0,113.47,113.55,113.45,113.54,55272.0
2018-10-03 12:00:00,113.54,113.57,113.52,113.54,45184.0,113.54,113.57,113.52,113.54,45184.0
2018-10-03 12:05:00,113.54,113.54,113.46,113.46,60792.0,113.54,113.54,113.46,113.46,60792.0
2018-10-03 12:10:00,113.46,113.53,113.45,113.53,45458.0,113.46,113.53,113.45,113.53,45458.0
2018-10-03 12:15:00,113.52,113.53,113.5,113.5,34645.0,113.52,113.53,113.5,113.5,34645.0
2018-10-03 12:20:00,113.5,113.51,113.48,113.5,40282.0,113.5,113.51,113.48,113.5,40282.0
2018-10-03 12:25:00,113.5,113.53,113.49,113.52,53793.0,113.5,113.53,113.49,113.52,53793.0
2018-10-03 12:30:00,113.52,113.53,113.45,113.45,64143.0,113.52,113.53,113.45,113.45,64143.0
2018-10-03 12:35:00,113.45,113.47,113.43,113.44,54554.0,113.45,113.47,113.43,113.44,54554.0
2018-10-03 12:40:00,113.44,113.49,113.43,113.47,109604.0,113.44,113.49,113.43,113.47,109604.0
2018-10-03 12:45:00,113.47,113.47,113.42,113.44,63400.0,113.47,113.47,113.42,113.44,63400.0
2018-10-03 12:50:00,113.44,113.47,113.42,113.43,39626.0,113.44,113.47,113.42,113.43,39626.0
2018-10-03 12:55:00,113.43,113.44,113.33,113.41,76756.0,113.43,113.44,113.33,113.41,76756.0
2018-10-03 13:00:00,113.41,113.43,113.35,113.42,91727.0,113.41,113.43,113.35,113.42,91727.0
2018-10-03 13:05:00,113.42,113.48,113.38,113.42,50037.0,113.42,113.48,113.38,113.42,50037.0
2018-10-03 13:10:00,113.43,113.44,113.39,113.4,46479.0,113.43,113.44,113.39,113.4,46479.0
2018-10-03 13:15:00,113.39,113.4,113.35,113.36,57511.0,113.39,113.4,113.35,113.36,57511.0
2018-10-03 13:20:00,113.36,113.42,113.34,113.42,64045.0,113.36,113.42,113.34,113.42,64045.0
2018-10-03 13:25:00,113.43,113.47,113.4,113.44,58754.0,113.43,113.47,113.4,113.44,58754.0
2018-10-03 13:30:00,113.44,113.46,113.42,113.44,70368.0,113.44,113.46,113.42,113.44,70368.0
2018-10-03 13:35:00,113.44,113.52,113.44,113.49,48707.0,113.44,113.52,113.44,113.49,48707.0
2018-10-03 13:40:00,113.5,113.51,113.46,113.5,37434.0,113.5,113.51,113.46,113.5,37434.0
2018-10-03 13:45:00,113.5,113.55,113.48,113.53,41030.0,113.5,113.55,113.48,113.53,41030.0
2018-10-03 13:50:00,113.53,113.57,113.48,113.49,61804.0,113.53,113.57,113.48,113.49,61804.0
2018-10-03 13:55:00,113.5,113.54,113.47,113.48,90435.0,113.5,113.54,113.47,113.48,90435.0
2018-10-03 14:00:00,113.47,113.48,113.42,113.42,50400.0,113.47,113.48,113.42,113.42,50400.0
2018-10-03 14:05:00,113.43,113.44,113.37,113.4,107020.0,113.43,113.44,113.37,113.4,107020.0
2018-10-03 14:10:00,113.41,113.42,113.37,113.41,66222.0,113.41,113.42,113.37,113.41,66222.0
2018-10-03 14:15:00,113.41,113.41,113.37,113.38,42861.0,113.41,113.41,113.37,113.38,42861.0
2018-10-03 14:20:00,113.37,113.38,113.3,113.31,200365.0,113.37,113.38,113.3,113.31,200365.0
2018-10-03 14:25:00,113.31,113.31,113.26,113.28,68147.0,113.31,113.31,113.26,113.28,68147.0
2018-10-03 14:30:00,113.28,113.31,113.27,113.29,65062.0,113.28,113.31,113.27,113.29,65062.0
2018-10-03 14:35:00,113.29,113.39,113.28,113.37,68524.0,113.29,113.39,113.28,113.37,68524.0
2018-10-03 14:40:00,113.36,113.38,113.33,113.33,55785.0,113.36,113.38,113.33,113.33,55785.0
2018-10-03 14:45:00,113.33,113.39,113.32,113.38,43990.0,113.33,113.39,113.32,113.38,43990.0
2018-10-03 14:50:00,113.37,113.39,113.35,113.35,61045.0,113.37,113.39,113.35,113.35,61045.0
2018-10-03 14:55:00,113.35,113.44,113.35,113.38,81289.0,113.35,113.44,113.35,113.38,81289.0
2018-10-03 15:00:00,113.39,113.39,113.36,113.36,38468.0,113.39,113.39,113.36,113.36,38468.0
2018-10-03 15:05:00,113.36,113.38,113.34,113.38,32145.0,113.36,113.38,113.34,113.38,32145.0
2018-10-03 15:10:00,113.37,113.41,113.36,113.4,64153.0,113.37,113.41,113.36,113.4,64153.0
2018-10-03 15:15:00,113.39,113.44,113.35,113.43,70573.0,113.39,113.44,113.35,113.43,70573.0
2018-10-03 15:20:00,113.44,113.44,113.38,113.38,82914.0,113.44,113.44,113.38,113.38,82914.0
2018-10-03 15:25:00,113.39,113.41,113.36,113.36,65200.0,113.39,113.41,113.36,113.36,65200.0
2018-10-03 15:30:00,113.36,113.4,113.35,113.39,58603.0,113.36,113.4,113.35,113.39,58603.0
2018-10-03 15:35:00,113.39,113.42,113.38,113.39,42535.0,113.39,113.42,113.38,113.39,42535.0
2018-10-03 15:40:00,113.39,113.39,113.36,113.37,32416.0,113.39,113.39,113.36,113.37,32416.0
2018-10-03 15:45:00,113.37,113.38,113.36,113.38,54408.0,113.37,113.38,113.36,113.38,54408.0
2018-10-03 15:50:00,113.38,113.43,113.38,113.43,120651.0,113.38,113.43,113.38,113.43,120651.0
2018-10-03 15:55:00,113.43,113.45,113.4,113.41,203931.0,113.43,113.45,113.4,113.41,203931.0
2018-10-04 09:30:00,113.83,113.97,113.77,113.93,137397.0,113.83,113.97,113.77,113.93,137397.0
2018-10-04 09:35:00,113.93,113.96,113.88,113.9,82473.0,113.93,113.96,113.88,113.9,82473.0
2018-10-04 09:40:00,113.9,113.94,113.85,113.88,95166.0,113.9,113.94,113.85,113.88,95166.0
2018-10-04 09:45:00,113.88,113.95,113.88,113.94,79802.0,113.88,113.95,113.88,113.94,79802.0
2018-10-04 09:50:00,113.94,113.95,113.8,113.87,91601.0,113.94,113.95,113.8,113.87,91601.0
2018-10-04 09:55:00,113.87,113.91,113.81,113.84,57532.0,113.87,113.91,113.81,113.84,57532.0
2018-10-04 10:00:00,113.83,113.86,113.74,113.85,115326.0,113.83,113.86,113.74,113.85,115326.0
2018-10-04 10:05:00,113.84,113.9,113.84,113.88,70881.0,113.84,113.9,113.84,113.88,70881.0
2018-10-04 10:10:00,113.88,114.02,113.88,113.99,118012.0,113.88,114.02,113.88,113.99,118012.0
2018-10-04 10:15:00,113.98,114.08,113.97,114.05,120299.0,113.98,114.08,113.97,114.05,120299.0
2018-10-04 10:20:00,114.05,114.19,114.03,114.19,219529.0,114.05,114.19,114.03,114.19,219529.0
2018-10-04 10:25:00,114.19,114.19,113.98,114.1,176926.0,114.19,114.19,113.98,114.1,176926.0
2018-10-04 10:30:00,114.1,114.13,114.06,114.06,228930.0,114.1,114.13,114.06,114.06,228930.0
2018-10-04 10:35:00,114.06,114.1,114.03,114.05,67706.0,114.06,114.1,114.03,114.05,67706.0
2018-10-04 10:40:00,114.05,114.05,113.95,113.97,64998.0,114.05,114.05,113.95,113.97,64998.0
2018-10-04 10:45:00,113.97,113.97,113.88,113.96,69079.0,113.97,113.97,113.88,113.96,69079.0
2018-10-04 10:50:00,113.96,113.99,113.94,113.99,69497.0,113.96,113.99,113.94,113.99,69497.0
2018-10-04 10:55:00,113.98,113.98,113.9,113.92,50210.0,113.98,113.98,113.9,113.92,50210.0
2018-10-04 11:00:00,113.91,113.96,113.87,113.9,81479.0,113.91,113.96,113.87,113.9,81479.0
2018-10-04 11:05:00,113.9,113.94,113.83,113.89,87534.0,113.9,113.94,113.83,113.89,87534.0
2018-10-04 11:10:00,113.89,113.98,113.83,113.87,220015.0,113.89,113.98,113.83,113.87,220015.0
2018-10-04 11:15:00,113.87,113.89,113.82,113.85,73319.0,113.87,113.89,113.82,113.85,73319.0
2018-10-04 11:20:00,113.85,113.86,113.77,113.8,60925.0,113.85,113.86,113.77,113.8,60925.0
2018-10-04 11:25:00,113.8,113.82,113.76,113.77,35831.0,113.8,113.82,113.76,113.77,35831.0
2018-10-04 11:30:00,113.77,113.77,113.69,113.74,189671.0,113.77,113.77,113.69,113.74,189671.0
2018-10-04 11:35:00,113.74,113.77,113.72,113.73,43064.0,113.74,113.77,113.72,113.73,43064.0
2018-10-04 11:40:00,113.72,113.72,113.62,113.63,85358.0,113.72,113.72,113.62,113.63,85358.0
2018-10-04 11:45:00,113.62,113.66,113.58,113.66,140882.0,113.62,113.66,113.58,113.66,140882.0
2018-10-04 11:50:00,113.66,113.69,113.63,113.69,50329.0,113.66,113.69,113.63,113.69,50329.0
2018-10-04 11:55:00,113.68,113.68,113.62,113.65,47812.0,113.68,113.68,113.62,113.65,47812.0
2018-10-04 12:00:00,113.65,113.73,113.64,113.71,65572.0,113.65,113.73,113.64,113.71,65572.0
2018-10-04 12:05:00,113.72,113.73,113.66,113.73,63178.0,113.72,113.73,113.66,113.73,63178.0
2018-10-04 12:10:00,113.73,113.74,113.55,113.55,73357.0,113.73,113.74,113.55,113.55,73357.0
2018-10-04 12:15:00,113.57,113.58,113.47,113.52,192590.0,113.57,113.58,113.47,113.52,192590.0
2018-10-04 12:20:00,113.52,113.52,113.43,113.46,129423.0,113.52,113.52,113.43,113.46,129423.0
2018-10-04 12:25:00,113.45,113.47,113.38,113.44,87723.0,113.45,113.47,113.38,113.44,87723.0
2018-10-04 12:30:00,113.45,113.47,113.4,113.41,53206.0,113.45,113.47,113.4,113.41,53206.0
2018-10-04 12:35:00,113.41,113.43,113.32,113.41,108481.0,113.41,113.43,113.32,113.41,108481.0
2018-10-04 12:40:00,113.41,113.47,113.4,113.43,61548.0,113.41,113.47,113.4,113.43,61548.0
2018-10-04 12:45:00,113.43,113.44,113.39,113.4,53479.0,113.43,113.44,113.39,113.4,53479.0
2018-10-04 12:50:00,113.41,113.42,113.31,113.34,72737.0,113.41,113.42,113.31,113.34,72737.0
2018-10-04 12:55:00,113.34,113.41,113.34,113.38,49835.0,113.34,113.41,113.34,113.38,49835.0
2018-10-04 13:00:00,113.38,113.39,113.28,113.3,76909.0,113.38,113.39,113.28,113.3,76909.0
2018-10-04 13:05:00,113.31,113.38,113.3,113.33,46685.0,113.31,113.38,113.3,113.33,46685.0
2018-10-04 13:10:00,113.34,113.38,113.33,113.38,25712.0,113.34,113.38,113.33,113.38,25712.0
2018-10-04 13:15:00,113.38,113.39,113.31,113.32,36347.0,113.38,113.39,113.31,113.32,36347.0
2018-10-04 13:20:00,113.33,113.39,113.32,113.33,38703.0,113.33,113.39,113.32,113.33,38703.0
2018-10-04 13:25:00,113.32,113.39,113.31,113.34,41897.0,113.32,113.39,113.31,113.34,41897.0
2018-10-04 13:30:00,113.35,113.4,113.35,113.39,37738.0,113.35,113.4,113.35,113.39,37738.0
2018-10-04 13:35:00,113.38,113.42,113.38,113.42,43057.0,113.38,113.42,113.38,113.42,43057.0
2018-10-04 13:40:00,113.42,113.43,113.39,113.41,31746.0,113.42,113.43,113.39,113.41,31746.0
2018-10-04 13:45:00,113.4,113.41,113.33,113.35,46747.0,113.4,113.41,113.33,113.35,46747.0
2018-10-04 13:50:00,113.36,113.39,113.36,113.39,24819.0,113.36,113.39,113.36,113.39,24819.0
2018-10-04 13:55:00,113.38,113.42,113.38,113.41,23681.0,113.38,113.42,113.38,113.41,23681.0
2018-10-04 14:00:00,113.41,113.41,113.35,113.36,24028.0,113.41,113.41,113.35,113.36,24028.0
2018-10-04 14:05:00,113.36,113.37,113.33,113.34,27498.0,113.36,113.37,113.33,113.34,27498.0
2018-10-04 14:10:00,113.34,113.36,113.33,113.35,20350.0,113.34,113.36,113.33,113.35,20350.0
2018-10-04 14:15:00,113.35,113.36,113.3,113.31,41252.0,113.35,113.36,113.3,113.31,41252.0
2018-10-04 14:20:00,113.32,113.37,113.31,113.35,51643.0,113.32,113.37,113.31,113.35,51643.0
2018-10-04 14:25:00,113.36,113.41,113.35,113.4,89714.0,113.36,113.41,113.35,113.4,89714.0
2018-10-04 14:30:00,113.4,113.42,113.36,113.37,36717.0,113.4,113.42,113.36,113.37,36717.0
2018-10-04 14:35:00,113.37,113.4,113.34,113.36,69052.0,113.37,113.4,113.34,113.36,69052.0
2018-10-04 14:40:00,113.36,113.39,113.25,113.33,121784.0,113.36,113.39,113.25,113.33,121784.0
2018-10-04 14:45:00,113.33,113.39,113.33,113.37,50531.0,113.33,113.39,113.33,113.37,50531.0
2018-10-04 14:50:00,113.37,113.44,113.36,113.43,46282.0,113.37,113.44,113.36,113.43,46282.0
2018-10-04 14:55:00,113.43,113.46,113.42,113.46,57671.0,113.43,113.46,113.42,113.46,57671.0
2018-10-04 15:00:00,113.45,113.46,113.42,113.44,53312.0,113.45,113.46,113.42,113.44,53312.0
2018-10-04 15:05:00,113.43,113.49,113.42,113.47,53212.0,113.43,113.49,113.42,113.47,53212.0
2018-10-04 15:10:00,113.47,113.53,113.46,113.5,61472.0,113.47,113.53,113.46,113.5,61472.0
2018-10-04 15:15:00,113.5,113.53,113.49,113.52,32695.0,113.5,113.53,113.49,113.52,32695.0
2018-10-04 15:20:00,113.53,113.61,113.52,113.53,93126.0,113.53,113.61,113.52,113.53,93126.0
2018-10-04 15:25:00,113.53,113.53,113.48,113.48,48669.0,113.53,113.53,113.48,113.48,48669.0
2018-10-04 15:30:00,113.48,113.49,113.46,113.47,61428.0,113.48,113.49,113.46,113.47,61428.0
2018-10-04 15:35:00,113.47,113.54,113.46,113.49,60901.0,113.47,113.54,113.46,113.49,60901.0
2018-10-04 15:40:00,113.5,113.51,113.48,113.5,26173.0,113.5,113.51,113.48,113.5,26173.0
2018-10-04 15:45:00,113.5,113.51,113.47,113.51,62926.0,113.5,113.51,113.47,113.51,62926.0
2018-10-04 15:50:00,113.51,113.52,113.49,113.51,51516.0,113.51,113.52,113.49,113.51,51516.0
2018-10-04 15:55:00,113.5,113.51,113.48,113.49,81756.0,113.5,113.51,113.48,113.49,81756.0
2018-10-05 09:30:00,113.81,113.84,113.73,113.78,100458.0,113.81,113.84,113.73,113.78,100458.0
2018-10-05 09:35:00,113.78,113.82,113.67,113.7,88565.0,113.78,113.82,113.67,113.7,88565.0
2018-10-05 09:40:00,113.71,113.85,113.7,113.82,33742.0,113.71,113.85,113.7,113.82,33742.0
2018-10-05 09:45:00,113.82,113.89,113.8,113.88,51835.0,113.82,113.89,113.8,113.88,51835.0
2018-10-05 09:50:00,113.88,114.03,113.82,113.96,192713.0,113.88,114.03,113.82,113.96,192713.0
2018-10-05 09:55:00,113.95,113.98,113.86,113.93,122186.0,113.95,113.98,113.86,113.93,122186.0
2018-10-05 10:00:00,113.93,114.08,113.92,114.07,181964.0,113.93,114.08,113.92,114.07,181964.0
2018-10-05 10:05:00,114.07,114.1,113.95,113.99,184670.0,114.07,114.1,113.95,113.99,184670.0
2018-10-05 10:10:00,114.0,114.1,114.0,114.05,148168.0,114.0,114.1,114.0,114.05,148168.0
2018-10-05 10:15:00,114.05,114.06,113.87,113.88,136928.0,114.05,114.06,113.87,113.88,136928.0
2018-10-05 10:20:00,113.89,113.92,113.72,113.73,167152.0,113.89,113.92,113.72,113.73,167152.0
2018-10-05 10:25:00,113.73,113.78,113.63,113.77,82769.0,113.73,113.78,113.63,113.77,82769.0
2018-10-05 10:30:00,113.78,113.85,113.76,113.8,46821.0,113.78,113.85,113.76,113.8,46821.0
2018-10-05 10:35:00,113.8,113.81,113.77,113.8,29657.0,113.8,113.81,113.77,113.8,29657.0
2018-10-05 10:40:00,113.8,113.86,113.71,113.74,56499.0,113.8,113.86,113.71,113.74,56499.0
2018-10-05 10:45:00,113.73,113.78,113.72,113.78,23387.0,113.73,113.78,113.72,113.78,23387.0
2018-10-05 10:50:00,113.78,113.89,113.74,113.84,61259.0,113.78,113.89,113.74,113.84,61259.0
2018-10-05 10:55:00,113.84,113.92,113.75,113.75,143910.0,113.84,113.92,113.75,113.75,143910.0
2018-10-05 11:00:00,113.75,113.79,113.71,113.78,46763.0,113.75,113.79,113.71,113.78,46763.0
2018-10-05 11:05:00,113.79,113.83,113.77,113.78,61931.0,113.79,113.83,113.77,113.78,61931.0
2018-10-05 11:10:00,113.78,113.79,113.66,113.73,50131.0,113.78,113.79,113.66,113.73,50131.0
2018-10-05 11:15:00,113.73,113.81,113.72,113.8,37596.0,113.73,113.81,113.72,113.8,37596.0
2018-10-05 11:20:00,113.79,113.82,113.75,113.78,39644.0,113.79,113.82,113.75,113.78,39644.0
2018-10-05 11:25:00,113.78,113.78,113.68,113.72,89444.0,113.78,113.78,113.68,113.72,89444.0
2018-10-05 11:30:00,113.73,113.73,113.66,113.7,74520.0,113.73,113.73,113.66,113.7,74520.0
2018-10-05 11:35:00,113.7,113.73,113.64,113.69,52750.0,113.7,113.73,113.64,113.69,52750.0
2018-10-05 11:40:00,113.69,113.71,113.61,113.67,53531.0,113.69,113.71,113.61,113.67,53531.0
2018-10-05 11:45:00,113.68,113.74,113.66,113.68,49455.0,113.68,113.74,113.66,113.68,49455.0
2018-10-05 11:50:00,113.68,113.73,113.67,113.72,32047.0,113.68,113.73,113.67,113.72,32047.0
2018-10-05 11:55:00,113.72,113.73,113.62,113.65,53480.0,113.72,113.73,113.62,113.65,53480.0
2018-10-05 12:00:00,113.65,113.67,113.57,113.6,41913.0,113.65,113.67,113.57,113.6,41913.0
2018-10-05 12:05:00,113.6,113.66,113.59,113.63,44067.0,113.6,113.66,113.59,113.63,44067.0
2018-10-05 12:10:00,113.63,113.73,113.6,113.72,131486.0,113.63,113.73,113.6,113.72,131486.0
2018-10-05 12:15:00,113.72,113.79,113.7,113.72,50723.0,113.72,113.79,113.7,113.72,50723.0
2018-10-05 12:20:00,113.72,113.72,113.63,113.64,36941.0,113.72,113.72,113.63,113.64,36941.0
2018-10-05 12:25:00,113.64,113.68,113.63,113.64,45062.0,113.64,113.68,113.63,113.64,45062.0
2018-10-05 12:30:00,113.64,113.66,113.61,113.63,83175.0,113.64,113.66,113.61,113.63,83175.0
2018-10-05 12:35:00,113.62,113.65,113.62,113.63,89011.0,113.62,113.65,113.62,113.63,89011.0
2018-10-05 12:40:00,113.64,113.67,113.6,113.61,109047.0,113.64,113.67,113.6,113.61,109047.0
2018-10-05 12:45:00,113.61,113.66,113.59,113.64,97989.0,113.61,113.66,113.59,113.64,97989.0
2018-10-05 12:50:00,113.64,113.69,113.63,113.64,92992.0,113.64,113.69,113.63,113.64,92992.0
2018-10-05 12:55:00,113.64,113.71,113.64,113.67,109829.0,113.64,113.71,113.64,113.67,109829.0
2018-10-05 13:00:00,113.68,113.7,113.64,113.69,120690.0,113.68,113.7,113.64,113.69,120690.0
2018-10-05 13:05:00,113.69,113.7,113.63,113.65,80057.0,113.69,113.7,113.63,113.65,80057.0
2018-10-05 13:10:00,113.65,113.68,113.63,113.68,70659.0,113.65,113.68,113.63,113.68,70659.0
2018-10-05 13:15:00,113.67,113.69,113.64,113.64,103825.0,113.67,113.69,113.64,113.64,103825.0
2018-10-05 13:20:00,113.64,113.67,113.61,113.67,99016.0,113.64,113.67,113.61,113.67,99016.0
2018-10-05 13:25:00,113.67,113.72,113.65,113.72,120464.0,113.67,113.72,113.65,113.72,120464.0
2018-10-05 13:30:00,113.71,113.71,113.64,113.69,87078.0,113.71,113.71,113.64,113.69,87078.0
2018-10-05 13:35:00,113.68,113.72,113.68,113.69,115027.0,113.68,113.72,113.68,113.69,115027.0
2018-10-05 13:40:00,113.7,113.73,113.69,113.72,102949.0,113.7,113.73,113.69,113.72,102949.0
2018-10-05 13:45:00,113.72,113.73,113.7,113.72,33602.0,113.72,113.73,113.7,113.72,33602.0
2018-10-05 13:50:00,113.72,113.73,113.7,113.72,30844.0,113.72,113.73,113.7,113.72,30844.0
2018-10-05 13:55:00,113.71,113.72,113.68,113.68,35555.0,113.71,113.72,113.68,113.68,35555.0
2018-10-05 14:00:00,113.69,113.7,113.66,113.69,64119.0,113.69,113.7,113.66,113.69,64119.0
2018-10-05 14:05:00,113.68,113.69,113.64,113.64,74910.0,113.68,113.69,113.64,113.64,74910.0
2018-10-05 14:10:00,113.65,113.65,113.62,113.64,76207.0,113.65,113.65,113.62,113.64,76207.0
2018-10-05 14:15:00,113.64,113.71,113.63,113.71,54801.0,113.64,113.71,113.63,113.71,54801.0
2018-10-05 14:20:00,113.71,113.75,113.69,113.73,70983.0,113.71,113.75,113.69,113.73,70983.0
2018-10-05 14:25:00,113.73,113.74,113.68,113.7,68312.0,113.73,113.74,113.68,113.7,68312.0
2018-10-05 14:30:00,113.7,113.73,113.7,113.71,57625.0,113.7,113.73,113.7,113.71,57625.0
2018-10-05 14:35:00,113.71,113.72,113.69,113.7,57432.0,113.71,113.72,113.69,113.7,57432.0
2018-10-05 14:40:00,113.7,113.79,113.66,113.78,126001.0,113.7,113.79,113.66,113.78,126001.0
2018-10-05 14:45:00,113.78,113.82,113.77,113.8,101730.0,113.78,113.82,113.77,113.8,101730.0
2018-10-05 14:50:00,113.81,113.82,113.77,113.78,90131.0,113.81,113.82,113.77,113.78,90131.0
2018-10-05 14:55:00,113.77,113.89,113.75,113.89,169648.0,113.77,113.89,113.75,113.89,169648.0
2018-10-05 15:00:00,113.9,113.91,113.86,113.91,181015.0,113.9,113.91,113.86,113.91,181015.0
2018-10-05 15:05:00,113.91,113.91,113.86,113.87,81658.0,113.91,113.91,113.86,113.87,81658.0
2018-10-05 15:10:00,113.87,113.92,113.87,113.91,98817.0,113.87,113.92,113.87,113.91,98817.0
2018-10-05 15:15:00,113.9,113.91,113.88,113.9,63319.0,113.9,113.91,113.88,113.9,63319.0
2018-10-05 15:20:00,113.91,113.91,113.88,113.9,59360.0,113.91,113.91,113.88,113.9,59360.0
2018-10-05 15:25:00,113.91,113.92,113.88,113.92,38510.0,113.91,113.92,113.88,113.92,38510.0
2018-10-05 15:30:00,113.92,113.93,113.87,113.88,87583.0,113.92,113.93,113.87,113.88,87583.0
2018-10-05 15:35:00,113.88,113.89,113.85,113.87,104717.0,113.88,113.89,113.85,113.87,104717.0
2018-10-05 15:40:00,113.87,113.87,113.83,113.85,81474.0,113.87,113.87,113.83,113.85,81474.0
2018-10-05 15:45:00,113.84,113.84,113.8,113.82,102063.0,113.84,113.84,113.8,113.82,102063.0
2018-10-05 15:50:00,113.82,113.83,113.81,113.83,121061.0,113.82,113.83,113.81,113.83,121061.0
2018-10-05 15:55:00,113.82,113.87,113.81,113.83,241338.0,113.82,113.87,113.81,113.83,241338.0
2018-10-08 09:30:00,112.25,112.35,112.2,112.32,278228.0,112.25,112.35,112.2,112.32,278228.0
2018-10-08 09:35:00,112.32,112.32,112.21,112.29,189042.0,112.32,112.32,112.21,112.29,189042.0
2018-10-08 09:40:00,112.29,112.34,112.27,112.3,157219.0,112.29,112.34,112.27,112.3,157219.0
2018-10-08 09:45:00,112.3,112.4,112.28,112.38,77645.0,112.3,112.4,112.28,112.38,77645.0
2018-10-08 09:50:00,112.38,112.38,112.29,112.3,150988.0,112.38,112.38,112.29,112.3,150988.0
2018-10-08 09:55:00,112.3,112.3,112.22,112.25,81250.0,112.3,112.3,112.22,112.25,81250.0
2018-10-08 10:00:00,112.25,112.38,112.22,112.38,250135.0,112.25,112.38,112.22,112.38,250135.0
2018-10-08 10:05:00,112.38,112.51,112.3,112.41,208181.0,112.38,112.51,112.3,112.41,208181.0
2018-10-08 10:10:00,112.42,112.54,112.42,112.53,70329.0,112.42,112.54,112.42,112.53,70329.0
2018-10-08 10:15:00,112.52,112.59,112.46,112.47,101705.0,112.52,112.59,112.46,112.47,101705.0
2018-10-08 10:20:00,112.48,112.52,112.38,112.41,167752.0,112.48,112.52,112.38,112.41,167752.0
2018-10-08 10:25:00,112.41,112.44,112.27,112.27,353793.0,112.41,112.44,112.27,112.27,353793.0
2018-10-08 10:30:00,112.28,112.34,112.26,112.32,246907.0,112.28,112.34,112.26,112.32,246907.0
2018-10-08 10:35:00,112.33,112.33,112.25,112.29,152226.0,112.33,112.33,112.25,112.29,152226.0
2018-10-08 10:40:00,112.29,112.31,112.25,112.26,135266.0,112.29,112.31,112.25,112.26,135266.0
2018-10-08 10:45:00,112.26,112.28,112.2,112.21,135664.0,112.26,112.28,112.2,112.21,135664.0
2018-10-08 10:50:00,112.22,112.26,112.2,112.25,79855.0,112.22,112.26,112.2,112.25,79855.0
2018-10-08 10:55:00,112.25,112.27,112.2,112.26,210191.0,112.25,112.27,112.2,112.26,210191.0
2018-10-08 11:00:00,112.26,112.28,112.17,112.21,261006.0,112.26,112.28,112.17,112.21,261006.0
2018-10-08 11:05:00,112.22,112.26,112.2,112.25,168590.0,112.22,112.26,112.2,112.25,168590.0
2018-10-08 11:10:00,112.26,112.26,112.17,112.18,126696.0,112.26,112.26,112.17,112.18,126696.0
2018-10-08 11:15:00,112.19,112.24,112.14,112.22,129550.0,112.19,112.24,112.14,112.22,129550.0
2018-10-08 11:20:00,112.22,112.23,112.16,112.17,134174.0,112.22,112.23,112.16,112.17,134174.0
2018-10-08 11:25:00,112.17,112.2,111.9,112.06,395015.0,112.17,112.2,111.9,112.06,395015.0
2018-10-08 11:30:00,112.06,112.13,112.02,112.1,79870.0,112.06,112.13,112.02,112.1,79870.0
2018-10-08 11:35:00,112.1,112.21,112.09,112.21,92518.0,112.1,112.21,112.09,112.21,92518.0
2018-10-08 11:40:00,112.2,112.25,112.19,112.2,129510.0,112.2,112.25,112.19,112.2,129510.0
2018-10-08 11:45:00,112.19,112.24,112.17,112.17,46499.0,112.19,112.24,112.17,112.17,46499.0
2018-10-08 11:50:00,112.18,112.22,112.15,112.22,103241.0,112.18,112.22,112.15,112.22,103241.0
2018-10-08 11:55:00,112.22,112.27,112.18,112.19,75803.0,112.22,112.27,112.18,112.19,75803.0
2018-10-08 12:00:00,112.2,112.27,112.2,112.22,177583.0,112.2,112.27,112.2,112.22,177583.0
2018-10-08 12:05:00,112.21,112.32,112.2,112.31,116302.0,112.21,112.32,112.2,112.31,116302.0
2018-10-08 12:10:00,112.3,112.33,112.24,112.28,128315.0,112.3,112.33,112.24,112.28,128315.0
2018-10-08 12:15:00,112.28,112.3,112.27,112.29,84367.0,112.28,112.3,112.27,112.29,84367.0
2018-10-08 12:20:00,112.29,112.31,112.24,112.27,135778.0,112.29,112.31,112.24,112.27,135778.0
2018-10-08 12:25:00,112.26,112.36,112.26,112.28,159575.0,112.26,112.36,112.26,112.28,159575.0
2018-10-08 12:30:00,112.28,112.29,112.25,112.26,88112.0,112.28,112.29,112.25,112.26,88112.0
2018-10-08 12:35:00,112.26,112.3,112.22,112.28,94013.0,112.26,112.3,112.22,112.28,94013.0
2018-10-08 12:40:00,112.29,112.29,112.24,112.25,87002.0,112.29,112.29,112.24,112.25,87002.0
2018-10-08 12:45:00,112.26,112.31,112.26,112.26,105594.0,112.26,112.31,112.26,112.26,105594.0
2018-10-08 12:50:00,112.27,112.3,112.26,112.28,87752.0,112.27,112.3,112.26,112.28,87752.0
2018-10-08 12:55:00,112.28,112.3,112.25,112.27,47974.0,112.28,112.3,112.25,112.27,47974.0
2018-10-08 13:00:00,112.27,112.27,112.18,112.22,130569.0,112.27,112.27,112.18,112.22,130569.0
2018-10-08 13:05:00,112.22,112.25,112.19,112.22,113823.0,112.22,112.25,112.19,112.22,113823.0
2018-10-08 13:10:00,112.23,112.24,112.2,112.24,83302.0,112.23,112.24,112.2,112.24,83302.0
2018-10-08 13:15:00,112.25,112.26,112.17,112.18,144320.0,112.25,112.26,112.17,112.18,144320.0
2018-10-08 13:20:00,112.18,112.21,112.16,112.16,79071.0,112.18,112.21,112.16,112.16,79071.0
2018-10-08 13:25:00,112.17,112.18,112.12,112.13,127708.0,112.17,112.18,112.12,112.13,127708.0
2018-10-08 13:30:00,112.14,112.18,112.12,112.17,70275.0,112.14,112.18,112.12,112.17,70275.0
2018-10-08 13:35:00,112.18,112.22,112.16,112.2,103312.0,112.18,112.22,112.16,112.2,103312.0
2018-10-08 13:40:00,112.2,112.21,112.12,112.2,145333.0,112.2,112.21,112.12,112.2,145333.0
2018-10-08 13:45:00,112.2,112.22,112.19,112.21,53564.0,112.2,112.22,112.19,112.21,53564.0
2018-10-08 13:50:00,112.22,112.24,112.2,112.23,31260.0,112.22,112.24,112.2,112.23,31260.0
2018-10-08 13:55:00,112.23,112.3,112.23,112.29,85989.0,112.23,112.3,112.23,112.29,85989.0
2018-10-08 14:00:00,112.29,112.3,112.24,112.29,78783.0,112.29,112.3,112.24,112.29,78783.0
2018-10-08 14:05:00,112.3,112.34,112.28,112.32,95702.0,112.3,112.34,112.28,112.32,95702.0
2018-10-08 14:10:00,112.31,112.34,112.29,112.29,98949.0,112.31,112.34,112.29,112.29,98949.0
2018-10-08 14:15:00,112.3,112.33,112.28,112.31,67722.0,112.3,112.33,112.28,112.31,67722.0
2018-10-08 14:20:00,112.32,112.36,112.3,112.33,93336.0,112.32,112.36,112.3,112.33,93336.0
2018-10-08 14:25:00,112.34,112.37,112.3,112.3,110013.0,112.34,112.37,112.3,112.3,110013.0
2018-10-08 14:30:00,112.31,112.34,112.29,112.34,88325.0,112.31,112.34,112.29,112.34,88325.0
2018-10-08 14:35:00,112.34,112.34,112.28,112.29,59836.0,112.34,112.34,112.28,112.29,59836.0
2018-10-08 14:40:00,112.28,112.33,112.28,112.32,70101.0,112.28,112.33,112.28,112.32,70101.0
2018-10-08 14:45:00,112.32,112.33,112.3,112.3,47411.0,112.32,112.33,112.3,112.3,47411.0
2018-10-08 14:50:00,112.3,112.36,112.29,112.35,79705.0,112.3,112.36,112.29,112.35,79705.0
2018-10-08 14:55:00,112.35,112.37,112.34,112.34,74663.0,112.35,112.37,112.34,112.34,74663.0
2018-10-08 15:00:00,112.34,112.36,112.33,112.34,50310.0,112.34,112.36,112.33,112.34,50310.0
2018-10-08 15:05:00,112.34,112.36,112.3,112.31,25241.0,112.34,112.36,112.3,112.31,25241.0
2018-10-08 15:10:00,112.32,112.33,112.3,112.33,34783.0,112.32,112.33,112.3,112.33,34783.0
2018-10-08 15:15:00,112.33,112.36,112.32,112.35,38384.0,112.33,112.36,112.32,112.35,38384.0
2018-10-08 15:20:00,112.34,112.37,112.33,112.37,79853.0,112.34,112.37,112.33,112.37,79853.0
2018-10-08 15:25:00,112.37,112.42,112.37,112.41,71679.0,112.37,112.42,112.37,112.41,71679.0
2018-10-08 15:30:00,112.41,112.42,112.39,112.4,160030.0,112.41,112.42,112.39,112.4,160030.0
2018-10-08 15:35:00,112.39,112.42,112.38,112.42,147969.0,112.39,112.42,112.38,112.42,147969.0
2018-10-08 15:40:00,112.41,112.44,112.39,112.4,229221.0,112.41,112.44,112.39,112.4,229221.0
2018-10-08 15:45:00,112.4,112.44,112.37,112.43,191459.0,112.4,112.44,112.37,112.43,191459.0
2018-10-08 15:50:00,112.43,112.45,112.4,112.45,243155.0,112.43,112.45,112.4,112.45,243155.0
2018-10-08 15:55:00,112.44,112.53,112.44,112.52,933479.0,112.44,112.53,112.44,112.52,933479.0
2018-10-09 09:30:00,112.37,112.39,112.31,112.34,118351.0,112.37,112.39,112.31,112.34,118351.0
2018-10-09 09:35:00,112.34,112.34,112.23,112.23,75391.0,112.34,112.34,112.23,112.23,75391.0
2018-10-09 09:40:00,112.23,112.23,112.16,112.17,146990.0,112.23,112.23,112.16,112.17,146990.0
2018-10-09 09:45:00,112.18,112.19,111.97,112.12,247233.0,112.18,112.19,111.97,112.12,247233.0
2018-10-09 09:50:00,112.12,112.15,112.07,112.14,117685.0,112.12,112.15,112.07,112.14,117685.0
2018-10-09 09:55:00,112.12,112.22,112.12,112.17,60702.0,112.12,112.22,112.12,112.17,60702.0
2018-10-09 10:00:00,112.17,112.28,112.17,112.27,62516.0,112.17,112.28,112.17,112.27,62516.0
2018-10-09 10:05:00,112.27,112.36,112.25,112.31,131404.0,112.27,112.36,112.25,112.31,131404.0
2018-10-09 10:10:00,112.31,112.33,112.26,112.31,78075.0,112.31,112.33,112.26,112.31,78075.0
2018-10-09 10:15:00,112.32,112.4,112.32,112.39,130225.0,112.32,112.4,112.32,112.39,130225.0
2018-10-09 10:20:00,112.39,112.52,112.36,112.46,382962.0,112.39,112.52,112.36,112.46,382962.0
2018-10-09 10:25:00,112.45,112.51,112.43,112.44,193002.0,112.45,112.51,112.43,112.44,193002.0
2018-10-09 10:30:00,112.43,112.47,112.39,112.46,57178.0,112.43,112.47,112.39,112.46,57178.0
2018-10-09 10:35:00,112.45,112.49,112.4,112.44,39125.0,112.45,112.49,112.4,112.44,39125.0
2018-10-09 10:40:00,112.44,112.46,112.39,112.42,46909.0,112.44,112.46,112.39,112.42,46909.0
2018-10-09 10:45:00,112.42,112.47,112.38,112.41,38037.0,112.42,112.47,112.38,112.41,38037.0
2018-10-09 10:50:00,112.42,112.43,112.38,112.4,61034.0,112.42,112.43,112.38,112.4,61034.0
2018-10-09 10:55:00,112.41,112.42,112.35,112.4,40885.0,112.41,112.42,112.35,112.4,40885.0
2018-10-09 11:00:00,112.4,112.45,112.38,112.41,55117.0,112.4,112.45,112.38,112.41,55117.0
2018-10-09 11:05:00,112.41,112.42,112.37,112.4,41232.0,112.41,112.42,112.37,112.4,41232.0
2018-10-09 11:10:00,112.41,112.46,112.39,112.43,52727.0,112.41,112.46,112.39,112.43,52727.0
2018-10-09 11:15:00,112.42,112.47,112.41,112.44,41174.0,112.42,112.47,112.41,112.44,41174.0
2018-10-09 11:20:00,112.44,112.56,112.44,112.53,50671.0,112.44,112.56,112.44,112.53,50671.0
2018-10-09 11:25:00,112.54,112.6,112.51,112.51,129868.0,112.54,112.6,112.51,112.51,129868.0
2018-10-09 11:30:00,112.52,112.64,112.52,112.58,74651.0,112.52,112.64,112.52,112.58,74651.0
2018-10-09 11:35:00,112.58,112.64,112.57,112.59,66501.0,112.58,112.64,112.57,112.59,66501.0
2018-10-09 11:40:00,112.58,112.62,112.55,112.6,42193.0,112.58,112.62,112.55,112.6,42193.0
2018-10-09 11:45:00,112.61,112.65,112.57,112.6,62537.0,112.61,112.65,112.57,112.6,62537.0
2018-10-09 11:50:00,112.59,112.62,112.55,112.59,82431.0,112.59,112.62,112.55,112.59,82431.0
2018-10-09 11:55:00,112.6,112.6,112.53,112.54,47117.0,112.6,112.6,112.53,112.54,47117.0
2018-10-09 12:00:00,112.53,112.58,112.53,112.54,55949.0,112.53,112.58,112.53,112.54,55949.0
2018-10-09 12:05:00,112.55,112.55,112.48,112.48,67368.0,112.55,112.55,112.48,112.48,67368.0
2018-10-09 12:10:00,112.47,112.47,112.41,112.43,60016.0,112.47,112.47,112.41,112.43,60016.0
2018-10-09 12:15:00,112.43,112.43,112.36,112.38,131440.0,112.43,112.43,112.36,112.38,131440.0
2018-10-09 12:20:00,112.37,112.42,112.36,112.39,81202.0,112.37,112.42,112.36,112.39,81202.0
2018-10-09 12:25:00,112.38,112.43,112.38,112.42,41289.0,112.38,112.43,112.38,112.42,41289.0
2018-10-09 12:30:00,112.42,112.46,112.4,112.43,56822.0,112.42,112.46,112.4,112.43,56822.0
2018-10-09 12:35:00,112.44,112.48,112.42,112.42,54674.0,112.44,112.48,112.42,112.42,54674.0
2018-10-09 12:40:00,112.43,112.45,112.41,112.42,63555.0,112.43,112.45,112.41,112.42,63555.0
2018-10-09 12:45:00,112.41,112.45,112.39,112.45,152836.0,112.41,112.45,112.39,112.45,152836.0
2018-10-09 12:50:00,112.45,112.47,112.41,112.42,28673.0,112.45,112.47,112.41,112.42,28673.0
2018-10-09 12:55:00,112.42,112.44,112.39,112.43,36636.0,112.42,112.44,112.39,112.43,36636.0
2018-10-09 13:00:00,112.43,112.45,112.4,112.43,28509.0,112.43,112.45,112.4,112.43,28509.0
2018-10-09 13:05:00,112.43,112.44,112.4,112.41,16185.0,112.43,112.44,112.4,112.41,16185.0
2018-10-09 13:10:00,112.41,112.41,112.38,112.4,18200.0,112.41,112.41,112.38,112.4,18200.0
2018-10-09 13:15:00,112.41,112.41,112.36,112.38,188752.0,112.41,112.41,112.36,112.38,188752.0
2018-10-09 13:20:00,112.38,112.39,112.34,112.36,43328.0,112.38,112.39,112.34,112.36,43328.0
2018-10-09 13:25:00,112.36,112.45,112.35,112.45,53595.0,112.36,112.45,112.35,112.45,53595.0
2018-10-09 13:30:00,112.44,112.45,112.33,112.4,76353.0,112.44,112.45,112.33,112.4,76353.0
2018-10-09 13:35:00,112.4,112.44,112.39,112.43,16956.0,112.4,112.44,112.39,112.43,16956.0
2018-10-09 13:40:00,112.42,112.44,112.4,112.4,19542.0,112.42,112.44,112.4,112.4,19542.0
2018-10-09 13:45:00,112.4,112.41,112.34,112.37,47057.0,112.4,112.41,112.34,112.37,47057.0
2018-10-09 13:50:00,112.37,112.4,112.36,112.39,71894.0,112.37,112.4,112.36,112.39,71894.0
2018-10-09 13:55:00,112.39,112.43,112.38,112.38,63520.0,112.39,112.43,112.38,112.38,63520.0
2018-10-09 14:00:00,112.39,112.41,112.36,112.4,34575.0,112.39,112.41,112.36,112.4,34575.0
2018-10-09 14:05:00,112.41,112.46,112.4,112.46,46406.0,112.41,112.46,112.4,112.46,46406.0
2018-10-09 14:10:00,112.47,112.52,112.46,112.5,112215.0,112.47,112.52,112.46,112.5,112215.0
2018-10-09 14:15:00,112.5,112.55,112.49,112.5,129106.0,112.5,112.55,112.49,112.5,129106.0
2018-10-09 14:20:00,112.5,112.53,112.48,112.5,64491.0,112.5,112.53,112.48,112.5,64491.0
2018-10-09 14:25:00,112.51,112.57,112.51,112.56,69300.0,112.51,112.57,112.51,112.56,69300.0
2018-10-09 14:30:00,112.56,112.57,112.54,112.57,32705.0,112.56,112.57,112.54,112.57,32705.0
2018-10-09 14:35:00,112.57,112.61,112.56,112.58,54863.0,112.57,112.61,112.56,112.58,54863.0
2018-10-09 14:40:00,112.58,112.58,112.54,112.56,38185.0,112.58,112.58,112.54,112.56,38185.0
2018-10-09 14:45:00,112.57,112.57,112.54,112.55,92717.0,112.57,112.57,112.54,112.55,92717.0
2018-10-09 14:50:00,112.55,112.56,112.51,112.56,127601.0,112.55,112.56,112.51,112.56,127601.0
2018-10-09 14:55:00,112.56,112.56,112.54,112.55,80649.0,112.56,112.56,112.54,112.55,80649.0
2018-10-09 15:00:00,112.55,112.58,112.53,112.56,87759.0,112.55,112.58,112.53,112.56,87759.0
2018-10-09 15:05:00,112.57,112.59,112.56,112.59,46710.0,112.57,112.59,112.56,112.59,46710.0
2018-10-09 15:10:00,112.59,112.6,112.56,112.58,61583.0,112.59,112.6,112.56,112.58,61583.0
2018-10-09 15:15:00,112.57,112.58,112.52,112.52,57202.0,112.57,112.58,112.52,112.52,57202.0
2018-10-09 15:20:00,112.52,112.56,112.5,112.55,73600.0,112.52,112.56,112.5,112.55,73600.0
2018-10-09 15:25:00,112.54,112.57,112.53,112.56,43672.0,112.54,112.57,112.53,112.56,43672.0
2018-10-09 15:30:00,112.57,112.57,112.54,112.56,34302.0,112.57,112.57,112.54,112.56,34302.0
2018-10-09 15:35:00,112.56,112.56,112.51,112.52,71054.0,112.56,112.56,112.51,112.52,71054.0
2018-10-09 15:40:00,112.52,112.56,112.5,112.55,42005.0,112.52,112.56,112.5,112.55,42005.0
2018-10-09 15:45:00,112.56,112.59,112.56,112.59,33642.0,112.56,112.59,112.56,112.59,33642.0
2018-10-09 15:50:00,112.58,112.64,112.58,112.64,51525.0,112.58,112.64,112.58,112.64,51525.0
2018-10-09 15:55:00,112.64,112.67,112.62,112.62,268671.0,112.64,112.67,112.62,112.62,268671.0
2018-10-10 09:30:00,112.47,112.52,112.43,112.48,69335.0,112.47,112.52,112.43,112.48,69335.0
2018-10-10 09:35:00,112.49,112.51,112.41,112.44,125531.0,112.49,112.51,112.41,112.44,125531.0
2018-10-10 09:40:00,112.44,112.51,112.42,112.44,81400.0,112.44,112.51,112.42,112.44,81400.0
2018-10-10 09:45:00,112.43,112.49,112.43,112.46,85525.0,112.43,112.49,112.43,112.46,85525.0
2018-10-10 09:50:00,112.45,112.45,112.29,112.31,94939.0,112.45,112.45,112.29,112.31,94939.0
2018-10-10 09:55:00,112.31,112.47,112.27,112.46,128831.0,112.31,112.47,112.27,112.46,128831.0
2018-10-10 10:00:00,112.46,112.56,112.44,112.55,171901.0,112.46,112.56,112.44,112.55,171901.0
2018-10-10 10:05:00,112.57,112.61,112.52,112.55,84690.0,112.57,112.61,112.52,112.55,84690.0
2018-10-10 10:10:00,112.55,112.55,112.44,112.46,36601.0,112.55,112.55,112.44,112.46,36601.0
2018-10-10 10:15:00,112.46,112.47,112.34,112.42,161790.0,112.46,112.47,112.34,112.42,161790.0
2018-10-10 10:20:00,112.42,112.46,112.37,112.4,77134.0,112.42,112.46,112.37,112.4,77134.0
2018-10-10 10:25:00,112.41,112.44,112.36,112.43,40795.0,112.41,112.44,112.36,112.43,40795.0
2018-10-10 10:30:00,112.42,112.43,112.35,112.39,74635.0,112.42,112.43,112.35,112.39,74635.0
2018-10-10 10:35:00,112.39,112.42,112.33,112.4,81024.0,112.39,112.42,112.33,112.4,81024.0
2018-10-10 10:40:00,112.4,112.42,112.33,112.33,96329.0,112.4,112.42,112.33,112.33,96329.0
2018-10-10 10:45:00,112.33,112.34,112.25,112.34,196816.0,112.33,112.34,112.25,112.34,196816.0
2018-10-10 10:50:00,112.34,112.39,112.32,112.37,81947.0,112.34,112.39,112.32,112.37,81947.0
2018-10-10 10:55:00,112.37,112.41,112.32,112.39,117664.0,112.37,112.41,112.32,112.39,117664.0
2018-10-10 11:00:00,112.4,112.43,112.36,112.41,80199.0,112.4,112.43,112.36,112.41,80199.0
2018-10-10 11:05:00,112.41,112.43,112.38,112.39,65665.0,112.41,112.43,112.38,112.39,65665.0
2018-10-10 11:10:00,112.4,112.42,112.35,112.35,156444.0,112.4,112.42,112.35,112.35,156444.0
2018-10-10 11:15:00,112.35,112.45,112.35,112.4,61444.0,112.35,112.45,112.35,112.4,61444.0
2018-10-10 11:20:00,112.4,112.47,112.4,112.45,50052.0,112.4,112.47,112.4,112.45,50052.0
2018-10-10 11:25:00,112.45,112.48,112.44,112.48,89869.0,112.45,112.48,112.44,112.48,89869.0
2018-10-10 11:30:00,112.47,112.5,112.44,112.47,142801.0,112.47,112.5,112.44,112.47,142801.0
2018-10-10 11:35:00,112.47,112.54,112.45,112.51,125508.0,112.47,112.54,112.45,112.51,125508.0
2018-10-10 11:40:00,112.51,112.56,112.49,112.56,52406.0,112.51,112.56,112.49,112.56,52406.0
2018-10-10 11:45:00,112.55,112.59,112.52,112.53,79293.0,112.55,112.59,112.52,112.53,79293.0
2018-10-10 11:50:00,112.52,112.59,112.52,112.58,63104.0,112.52,112.59,112.52,112.58,63104.0
2018-10-10 11:55:00,112.58,112.58,112.53,112.55,55906.0,112.58,112.58,112.53,112.55,55906.0
2018-10-10 12:00:00,112.55,112.57,112.49,112.49,46343.0,112.55,112.57,112.49,112.49,46343.0
2018-10-10 12:05:00,112.49,112.55,112.48,112.52,32173.0,112.49,112.55,112.48,112.52,32173.0
2018-10-10 12:10:00,112.52,112.58,112.51,112.57,56582.0,112.52,112.58,112.51,112.57,56582.0
2018-10-10 12:15:00,112.57,112.57,112.53,112.53,36725.0,112.57,112.57,112.53,112.53,36725.0
2018-10-10 12:20:00,112.53,112.56,112.52,112.54,37305.0,112.53,112.56,112.52,112.54,37305.0
2018-10-10 12:25:00,112.54,112.55,112.51,112.52,39545.0,112.54,112.55,112.51,112.52,39545.0
2018-10-10 12:30:00,112.52,112.54,112.51,112.53,34936.0,112.52,112.54,112.51,112.53,34936.0
2018-10-10 12:35:00,112.54,112.56,112.52,112.53,36336.0,112.54,112.56,112.52,112.53,36336.0
2018-10-10 12:40:00,112.53,112.54,112.5,112.51,40294.0,112.53,112.54,112.5,112.51,40294.0
2018-10-10 12:45:00,112.51,112.55,112.51,112.52,79168.0,112.51,112.55,112.51,112.52,79168.0
2018-10-10 12:50:00,112.52,112.58,112.5,112.57,88844.0,112.52,112.58,112.5,112.57,88844.0
2018-10-10 12:55:00,112.57,112.64,112.56,112.62,163428.0,112.57,112.64,112.56,112.62,163428.0
2018-10-10 13:00:00,112.62,112.63,112.57,112.62,84654.0,112.62,112.63,112.57,112.62,84654.0
2018-10-10 13:05:00,112.62,112.67,112.62,112.63,173458.0,112.62,112.67,112.62,112.63,173458.0
2018-10-10 13:10:00,112.64,112.64,112.58,112.61,141554.0,112.64,112.64,112.58,112.61,141554.0
2018-10-10 13:15:00,112.6,112.61,112.56,112.57,97199.0,112.6,112.61,112.56,112.57,97199.0
2018-10-10 13:20:00,112.57,112.59,112.56,112.58,106068.0,112.57,112.59,112.56,112.58,106068.0
2018-10-10 13:25:00,112.58,112.63,112.57,112.62,78249.0,112.58,112.63,112.57,112.62,78249.0
2018-10-10 13:30:00,112.62,112.67,112.58,112.59,155942.0,112.62,112.67,112.58,112.59,155942.0
2018-10-10 13:35:00,112.59,112.6,112.56,112.59,77676.0,112.59,112.6,112.56,112.59,77676.0
2018-10-10 13:40:00,112.59,112.6,112.54,112.55,74992.0,112.59,112.6,112.54,112.55,74992.0
2018-10-10 13:45:00,112.54,112.6,112.54,112.56,94682.0,112.54,112.6,112.54,112.56,94682.0
2018-10-10 13:50:00,112.56,112.62,112.55,112.61,95830.0,112.56,112.62,112.55,112.61,95830.0
2018-10-10 13:55:00,112.62,112.69,112.61,112.68,114811.0,112.62,112.69,112.61,112.68,114811.0
2018-10-10 14:00:00,112.68,112.82,112.68,112.7,291810.0,112.68,112.82,112.68,112.7,291810.0
2018-10-10 14:05:00,112.69,112.7,112.63,112.67,114033.0,112.69,112.7,112.63,112.67,114033.0
2018-10-10 14:10:00,112.66,112.82,112.65,112.77,132949.0,112.66,112.82,112.65,112.77,132949.0
2018-10-10 14:15:00,112.76,112.78,112.72,112.76,172133.0,112.76,112.78,112.72,112.76,172133.0
2018-10-10 14:20:00,112.75,112.81,112.73,112.76,134229.0,112.75,112.81,112.73,112.76,134229.0
2018-10-10 14:25:00,112.76,112.79,112.73,112.74,67009.0,112.76,112.79,112.73,112.74,67009.0
2018-10-10 14:30:00,112.74,112.87,112.74,112.82,333498.0,112.74,112.87,112.74,112.82,333498.0
2018-10-10 14:35:00,112.82,112.82,112.78,112.8,106564.0,112.82,112.82,112.78,112.8,106564.0
2018-10-10 14:40:00,112.81,112.82,112.77,112.8,138517.0,112.81,112.82,112.77,112.8,138517.0
2018-10-10 14:45:00,112.8,112.82,112.79,112.79,102952.0,112.8,112.82,112.79,112.79,102952.0
2018-10-10 14:50:00,112.8,112.88,112.79,112.86,197350.0,112.8,112.88,112.79,112.86,197350.0
2018-10-10 14:55:00,112.86,112.9,112.79,112.79,114529.0,112.86,112.9,112.79,112.79,114529.0
2018-10-10 15:00:00,112.79,112.83,112.78,112.81,249251.0,112.79,112.83,112.78,112.81,249251.0
2018-10-10 15:05:00,112.81,112.84,112.79,112.83,106533.0,112.81,112.84,112.79,112.83,106533.0
2018-10-10 15:10:00,112.82,112.96,112.81,112.91,247518.0,112.82,112.96,112.81,112.91,247518.0
2018-10-10 15:15:00,112.91,112.93,112.84,112.86,216433.0,112.91,112.93,112.84,112.86,216433.0
2018-10-10 15:20:00,112.86,112.9,112.81,112.85,274317.0,112.86,112.9,112.81,112.85,274317.0
2018-10-10 15:25:00,112.84,112.84,112.77,112.81,257810.0,112.84,112.84,112.77,112.81,257810.0
2018-10-10 15:30:00,112.81,112.88,112.79,112.87,175315.0,112.81,112.88,112.79,112.87,175315.0
2018-10-10 15:35:00,112.87,112.92,112.87,112.91,143583.0,112.87,112.92,112.87,112.91,143583.0
2018-10-10 15:40:00,112.91,112.93,112.88,112.92,203657.0,112.91,112.93,112.88,112.92,203657.0
2018-10-10 15:45:00,112.91,112.93,112.87,112.91,263052.0,112.91,112.93,112.87,112.91,263052.0
2018-10-10 15:50:00,112.9,112.94,112.89,112.93,165872.0,112.9,112.94,112.89,112.93,165872.0
2018-10-10 15:55:00,112.94,112.96,112.89,112.89,323277.0,112.94,112.96,112.89,112.89,323277.0
2018-10-11 09:30:00,114.2,114.23,114.12,114.14,554019.0,114.2,114.23,114.12,114.14,554019.0
2018-10-11 09:35:00,114.15,114.21,114.11,114.19,228793.0,114.15,114.21,114.11,114.19,228793.0
2018-10-11 09:40:00,114.18,114.33,114.14,114.29,253887.0,114.18,114.33,114.14,114.29,253887.0
2018-10-11 09:45:00,114.29,114.4,114.28,114.38,273236.0,114.29,114.4,114.28,114.38,273236.0
2018-10-11 09:50:00,114.39,114.44,114.27,114.29,371715.0,114.39,114.44,114.27,114.29,371715.0
2018-10-11 09:55:00,114.28,114.3,114.18,114.27,260404.0,114.28,114.3,114.18,114.27,260404.0
2018-10-11 10:00:00,114.28,114.34,114.09,114.18,345877.0,114.28,114.34,114.09,114.18,345877.0
2018-10-11 10:05:00,114.19,114.3,114.19,114.29,187714.0,114.19,114.3,114.19,114.29,187714.0
2018-10-11 10:10:00,114.29,114.41,114.29,114.4,118302.0,114.29,114.41,114.29,114.4,118302.0
2018-10-11 10:15:00,114.4,114.48,114.35,114.47,187628.0,114.4,114.48,114.35,114.47,187628.0
2018-10-11 10:20:00,114.47,114.69,114.46,114.68,446907.0,114.47,114.69,114.46,114.68,446907.0
2018-10-11 10:25:00,114.67,114.81,114.66,114.76,259123.0,114.67,114.81,114.66,114.76,259123.0
2018-10-11 10:30:00,114.75,114.96,114.74,114.92,280521.0,114.75,114.96,114.74,114.92,280521.0
2018-10-11 10:35:00,114.92,114.92,114.83,114.89,232597.0,114.92,114.92,114.83,114.89,232597.0
2018-10-11 10:40:00,114.9,115.07,114.88,115.03,380632.0,114.9,115.07,114.88,115.03,380632.0
2018-10-11 10:45:00,115.03,115.05,114.97,115.04,427297.0,115.03,115.05,114.97,115.04,427297.0
2018-10-11 10:50:00,115.05,115.08,115.01,115.06,202419.0,115.05,115.08,115.01,115.06,202419.0
2018-10-11 10:55:00,115.06,115.13,115.03,115.07,329326.0,115.06,115.13,115.03,115.07,329326.0
2018-10-11 11:00:00,115.07,115.08,115.0,115.02,304289.0,115.07,115.08,115.0,115.02,304289.0
2018-10-11 11:05:00,115.02,115.44,115.02,115.4,568111.0,115.02,115.44,115.02,115.4,568111.0
2018-10-11 11:10:00,115.4,115.4,115.26,115.29,356972.0,115.4,115.4,115.26,115.29,356972.0
2018-10-11 11:15:00,115.29,115.34,115.23,115.24,247061.0,115.29,115.34,115.23,115.24,247061.0
2018-10-11 11:20:00,115.23,115.23,114.98,114.98,449362.0,115.23,115.23,114.98,114.98,449362.0
2018-10-11 11:25:00,114.98,115.06,114.96,115.02,409201.0,114.98,115.06,114.96,115.02,409201.0
2018-10-11 11:30:00,115.02,115.17,114.97,115.17,312313.0,115.02,115.17,114.97,115.17,312313.0
2018-10-11 11:35:00,115.18,115.26,115.14,115.26,173063.0,115.18,115.26,115.14,115.26,173063.0
2018-10-11 11:40:00,115.26,115.51,115.24,115.49,280728.0,115.26,115.51,115.24,115.49,280728.0
2018-10-11 11:45:00,115.48,115.52,115.43,115.46,255768.0,115.48,115.52,115.43,115.46,255768.0
2018-10-11 11:50:00,115.46,115.46,115.29,115.31,212931.0,115.46,115.46,115.29,115.31,212931.0
2018-10-11 11:55:00,115.31,115.42,115.29,115.4,222732.0,115.31,115.42,115.29,115.4,222732.0
2018-10-11 12:00:00,115.4,115.48,115.34,115.43,240915.0,115.4,115.48,115.34,115.43,240915.0
2018-10-11 12:05:00,115.43,115.52,115.43,115.47,219583.0,115.43,115.52,115.43,115.47,219583.0
2018-10-11 12:10:00,115.46,115.52,115.4,115.47,209513.0,115.46,115.52,115.4,115.47,209513.0
2018-10-11 12:15:00,115.47,115.48,115.37,115.38,202442.0,115.47,115.48,115.37,115.38,202442.0
2018-10-11 12:20:00,115.38,115.43,115.3,115.39,246827.0,115.38,115.43,115.3,115.39,246827.0
2018-10-11 12:25:00,115.39,115.42,115.3,115.39,451742.0,115.39,115.42,115.3,115.39,451742.0
2018-10-11 12:30:00,115.39,115.42,115.3,115.34,225884.0,115.39,115.42,115.3,115.34,225884.0
2018-10-11 12:35:00,115.34,115.37,115.28,115.37,151897.0,115.34,115.37,115.28,115.37,151897.0
2018-10-11 12:40:00,115.36,115.42,115.33,115.41,143605.0,115.36,115.42,115.33,115.41,143605.0
2018-10-11 12:45:00,115.41,115.42,115.39,115.41,128535.0,115.41,115.42,115.39,115.41,128535.0
2018-10-11 12:50:00,115.41,115.42,115.4,115.42,71478.0,115.41,115.42,115.4,115.42,71478.0
2018-10-11 12:55:00,115.42,115.48,115.4,115.43,129781.0,115.42,115.48,115.4,115.43,129781.0
2018-10-11 13:00:00,115.43,115.65,115.41,115.55,324401.0,115.43,115.65,115.41,115.55,324401.0
2018-10-11 13:05:00,115.55,115.71,115.52,115.68,237882.0,115.55,115.71,115.52,115.68,237882.0
2018-10-11 13:10:00,115.68,115.72,115.61,115.62,227576.0,115.68,115.72,115.61,115.62,227576.0
2018-10-11 13:15:00,115.62,115.63,115.54,115.6,177873.0,115.62,115.63,115.54,115.6,177873.0
2018-10-11 13:20:00,115.6,115.67,115.59,115.65,130375.0,115.6,115.67,115.59,115.65,130375.0
2018-10-11 13:25:00,115.64,115.89,115.64,115.85,360682.0,115.64,115.89,115.64,115.85,360682.0
2018-10-11 13:30:00,115.86,115.86,115.66,115.69,343430.0,115.86,115.86,115.66,115.69,343430.0
2018-10-11 13:35:00,115.7,115.79,115.69,115.77,203309.0,115.7,115.79,115.69,115.77,203309.0
2018-10-11 13:40:00,115.77,115.84,115.73,115.79,220906.0,115.77,115.84,115.73,115.79,220906.0
2018-10-11 13:45:00,115.78,115.8,115.75,115.77,311766.0,115.78,115.8,115.75,115.77,311766.0
2018-10-11 13:50:00,115.78,115.89,115.78,115.88,103240.0,115.78,115.89,115.78,115.88,103240.0
2018-10-11 13:55:00,115.88,115.94,115.86,115.89,281188.0,115.88,115.94,115.86,115.89,281188.0
2018-10-11 14:00:00,115.89,116.04,115.88,115.89,383145.0,115.89,116.04,115.88,115.89,383145.0
2018-10-11 14:05:00,115.88,116.03,115.87,115.91,283435.0,115.88,116.03,115.87,115.91,283435.0
2018-10-11 14:10:00,115.91,115.95,115.87,115.89,153187.0,115.91,115.95,115.87,115.89,153187.0
2018-10-11 14:15:00,115.89,115.9,115.74,115.77,309355.0,115.89,115.9,115.74,115.77,309355.0
2018-10-11 14:20:00,115.77,115.82,115.68,115.82,299525.0,115.77,115.82,115.68,115.82,299525.0
2018-10-11 14:25:00,115.82,115.84,115.7,115.8,257734.0,115.82,115.84,115.7,115.8,257734.0
2018-10-11 14:30:00,115.8,115.92,115.77,115.91,238967.0,115.8,115.92,115.77,115.91,238967.0
2018-10-11 14:35:00,115.9,115.92,115.83,115.89,193674.0,115.9,115.92,115.83,115.89,193674.0
2018-10-11 14:40:00,115.88,115.99,115.86,115.91,190169.0,115.88,115.99,115.86,115.91,190169.0
2018-10-11 14:45:00,115.92,116.03,115.83,115.86,254300.0,115.92,116.03,115.83,115.86,254300.0
2018-10-11 14:50:00,115.86,115.88,115.69,115.77,298418.0,115.86,115.88,115.69,115.77,298418.0
2018-10-11 14:55:00,115.77,115.84,115.72,115.84,211207.0,115.77,115.84,115.72,115.84,211207.0
2018-10-11 15:00:00,115.83,115.87,115.75,115.78,217959.0,115.83,115.87,115.75,115.78,217959.0
2018-10-11 15:05:00,115.78,115.86,115.77,115.82,180260.0,115.78,115.86,115.77,115.82,180260.0
2018-10-11 15:10:00,115.82,115.85,115.7,115.7,202125.0,115.82,115.85,115.7,115.7,202125.0
2018-10-11 15:15:00,115.69,115.72,115.6,115.6,396440.0,115.69,115.72,115.6,115.6,396440.0
2018-10-11 15:20:00,115.6,115.61,115.47,115.49,428349.0,115.6,115.61,115.47,115.49,428349.0
2018-10-11 15:25:00,115.48,115.66,115.48,115.6,400958.0,115.48,115.66,115.48,115.6,400958.0
2018-10-11 15:30:00,115.6,115.68,115.58,115.67,225535.0,115.6,115.68,115.58,115.67,225535.0
2018-10-11 15:35:00,115.67,115.78,115.66,115.77,239783.0,115.67,115.78,115.66,115.77,239783.0
2018-10-11 15:40:00,115.76,115.81,115.74,115.79,580494.0,115.76,115.81,115.74,115.79,580494.0
2018-10-11 15:45:00,115.78,115.84,115.77,115.8,496649.0,115.78,115.84,115.77,115.8,496649.0
2018-10-11 15:50:00,115.8,115.81,115.67,115.68,635280.0,115.8,115.81,115.67,115.68,635280.0
2018-10-11 15:55:00,115.68,115.73,115.61,115.73,930694.0,115.68,115.73,115.61,115.73,930694.0
2018-10-12 09:30:00,115.58,115.65,115.56,115.63,227945.0,115.58,115.65,115.56,115.63,227945.0
2018-10-12 09:35:00,115.63,115.63,115.58,115.63,271711.0,115.63,115.63,115.58,115.63,271711.0
2018-10-12 09:40:00,115.61,115.68,115.58,115.59,236081.0,115.61,115.68,115.58,115.59,236081.0
2018-10-12 09:45:00,115.59,115.68,115.58,115.64,182274.0,115.59,115.68,115.58,115.64,182274.0
2018-10-12 09:50:00,115.64,115.71,115.6,115.71,132937.0,115.64,115.71,115.6,115.71,132937.0
2018-10-12 09:55:00,115.7,115.71,115.55,115.59,299993.0,115.7,115.71,115.55,115.59,299993.0
2018-10-12 10:00:00,115.59,115.63,115.38,115.4,659210.0,115.59,115.63,115.38,115.4,659210.0
2018-10-12 10:05:00,115.4,115.51,115.33,115.34,152059.0,115.4,115.51,115.33,115.34,152059.0
2018-10-12 10:10:00,115.33,115.41,115.26,115.4,192259.0,115.33,115.41,115.26,115.4,192259.0
2018-10-12 10:15:00,115.4,115.55,115.38,115.55,156626.0,115.4,115.55,115.38,115.55,156626.0
2018-10-12 10:20:00,115.54,115.58,115.41,115.41,206904.0,115.54,115.58,115.41,115.41,206904.0
2018-10-12 10:25:00,115.42,115.51,115.4,115.43,102587.0,115.42,115.51,115.4,115.43,102587.0
2018-10-12 10:30:00,115.43,115.45,115.36,115.36,108192.0,115.43,115.45,115.36,115.36,108192.0
2018-10-12 10:35:00,115.37,115.38,115.31,115.32,140402.0,115.37,115.38,115.31,115.32,140402.0
2018-10-12 10:40:00,115.32,115.33,115.19,115.23,307390.0,115.32,115.33,115.19,115.23,307390.0
2018-10-12 10:45:00,115.22,115.29,115.18,115.29,109557.0,115.22,115.29,115.18,115.29,109557.0
2018-10-12 10:50:00,115.29,115.29,115.15,115.16,74339.0,115.29,115.29,115.15,115.16,74339.0
2018-10-12 10:55:00,115.16,115.24,115.15,115.21,63223.0,115.16,115.24,115.15,115.21,63223.0
2018-10-12 11:00:00,115.2,115.22,115.08,115.17,248029.0,115.2,115.22,115.08,115.17,248029.0
2018-10-12 11:05:00,115.17,115.25,115.17,115.22,75806.0,115.17,115.25,115.17,115.22,75806.0
2018-10-12 11:10:00,115.22,115.33,115.22,115.32,100239.0,115.22,115.33,115.22,115.32,100239.0
2018-10-12 11:15:00,115.32,115.41,115.31,115.4,161615.0,115.32,115.41,115.31,115.4,161615.0
2018-10-12 11:20:00,115.4,115.45,115.34,115.35,75850.0,115.4,115.45,115.34,115.35,75850.0
2018-10-12 11:25:00,115.34,115.42,115.33,115.39,97960.0,115.34,115.42,115.33,115.39,97960.0
2018-10-12 11:30:00,115.39,115.44,115.36,115.37,55475.0,115.39,115.44,115.36,115.37,55475.0
2018-10-12 11:35:00,115.37,115.39,115.3,115.31,47400.0,115.37,115.39,115.3,115.31,47400.0
2018-10-12 11:40:00,115.31,115.36,115.3,115.36,111943.0,115.31,115.36,115.3,115.36,111943.0
2018-10-12 11:45:00,115.36,115.41,115.35,115.39,63143.0,115.36,115.41,115.35,115.39,63143.0
2018-10-12 11:50:00,115.4,115.4,115.32,115.36,68334.0,115.4,115.4,115.32,115.36,68334.0
2018-10-12 11:55:00,115.36,115.45,115.36,115.41,128605.0,115.36,115.45,115.36,115.41,128605.0
2018-10-12 12:00:00,115.41,115.46,115.39,115.44,104630.0,115.41,115.46,115.39,115.44,104630.0
2018-10-12 12:05:00,115.44,115.51,115.4,115.47,153561.0,115.44,115.51,115.4,115.47,153561.0
2018-10-12 12:10:00,115.47,115.49,115.25,115.26,311153.0,115.47,115.49,115.25,115.26,311153.0
2018-10-12 12:15:00,115.26,115.34,115.2,115.34,116471.0,115.26,115.34,115.2,115.34,116471.0
2018-10-12 12:20:00,115.33,115.37,115.29,115.32,121840.0,115.33,115.37,115.29,115.32,121840.0
2018-10-12 12:25:00,115.31,115.38,115.31,115.35,87050.0,115.31,115.38,115.31,115.35,87050.0
2018-10-12 12:30:00,115.35,115.39,115.32,115.35,95129.0,115.35,115.39,115.32,115.35,95129.0
2018-10-12 12:35:00,115.36,115.44,115.34,115.4,84035.0,115.36,115.44,115.34,115.4,84035.0
2018-10-12 12:40:00,115.4,115.45,115.39,115.41,61626.0,115.4,115.45,115.39,115.41,61626.0
2018-10-12 12:45:00,115.41,115.43,115.33,115.41,55206.0,115.41,115.43,115.33,115.41,55206.0
2018-10-12 12:50:00,115.42,115.49,115.39,115.47,72678.0,115.42,115.49,115.39,115.47,72678.0
2018-10-12 12:55:00,115.46,115.49,115.41,115.43,89182.0,115.46,115.49,115.41,115.43,89182.0
2018-10-12 13:00:00,115.44,115.48,115.43,115.45,41378.0,115.44,115.48,115.43,115.45,41378.0
2018-10-12 13:05:00,115.46,115.47,115.31,115.32,152657.0,115.46,115.47,115.31,115.32,152657.0
2018-10-12 13:10:00,115.33,115.43,115.32,115.41,52899.0,115.33,115.43,115.32,115.41,52899.0
2018-10-12 13:15:00,115.41,115.48,115.36,115.36,54614.0,115.41,115.48,115.36,115.36,54614.0
2018-10-12 13:20:00,115.35,115.39,115.3,115.39,45934.0,115.35,115.39,115.3,115.39,45934.0
2018-10-12 13:25:00,115.39,115.39,115.28,115.29,132457.0,115.39,115.39,115.28,115.29,132457.0
2018-10-12 13:30:00,115.29,115.38,115.29,115.37,116440.0,115.29,115.38,115.29,115.37,116440.0
2018-10-12 13:35:00,115.37,115.44,115.35,115.37,54841.0,115.37,115.44,115.35,115.37,54841.0
2018-10-12 13:40:00,115.36,115.39,115.31,115.38,72372.0,115.36,115.39,115.31,115.38,72372.0
2018-10-12 13:45:00,115.38,115.38,115.31,115.31,79793.0,115.38,115.38,115.31,115.31,79793.0
2018-10-12 13:50:00,115.3,115.31,115.2,115.25,102549.0,115.3,115.31,115.2,115.25,102549.0
2018-10-12 13:55:00,115.25,115.31,115.24,115.27,55202.0,115.25,115.31,115.24,115.27,55202.0
2018-10-12 14:00:00,115.26,115.33,115.21,115.21,58546.0,115.26,115.33,115.21,115.21,58546.0
2018-10-12 14:05:00,115.21,115.37,115.18,115.36,345855.0,115.21,115.37,115.18,115.36,345855.0
2018-10-12 14:10:00,115.36,115.41,115.35,115.39,103607.0,115.36,115.41,115.35,115.39,103607.0
2018-10-12 14:15:00,115.4,115.41,115.34,115.4,167607.0,115.4,115.41,115.34,115.4,167607.0
2018-10-12 14:20:00,115.41,115.44,115.35,115.42,168316.0,115.41,115.44,115.35,115.42,168316.0
2018-10-12 14:25:00,115.42,115.45,115.35,115.36,85818.0,115.42,115.45,115.35,115.36,85818.0
2018-10-12 14:30:00,115.35,115.39,115.33,115.35,89535.0,115.35,115.39,115.33,115.35,89535.0
2018-10-12 14:35:00,115.36,115.4,115.35,115.39,72904.0,115.36,115.4,115.35,115.39,72904.0
2018-10-12 14:40:00,115.39,115.43,115.39,115.4,140021.0,115.39,115.43,115.39,115.4,140021.0
2018-10-12 14:45:00,115.39,115.47,115.39,115.47,140285.0,115.39,115.47,115.39,115.47,140285.0
2018-10-12 14:50:00,115.46,115.47,115.39,115.4,173315.0,115.46,115.47,115.39,115.4,173315.0
2018-10-12 14:55:00,115.39,115.42,115.35,115.37,86098.0,115.39,115.42,115.35,115.37,86098.0
2018-10-12 15:00:00,115.37,115.43,115.36,115.38,126018.0,115.37,115.43,115.36,115.38,126018.0
2018-10-12 15:05:00,115.39,115.4,115.33,115.34,85030.0,115.39,115.4,115.33,115.34,85030.0
2018-10-12 15:10:00,115.34,115.36,115.32,115.32,86162.0,115.34,115.36,115.32,115.32,86162.0
2018-10-12 15:15:00,115.33,115.35,115.31,115.34,75274.0,115.33,115.35,115.31,115.34,75274.0
2018-10-12 15:20:00,115.33,115.35,115.29,115.3,47117.0,115.33,115.35,115.29,115.3,47117.0
2018-10-12 15:25:00,115.3,115.33,115.29,115.31,87354.0,115.3,115.33,115.29,115.31,87354.0
2018-10-12 15:30:00,115.31,115.33,115.24,115.25,98391.0,115.31,115.33,115.24,115.25,98391.0
2018-10-12 15:35:00,115.25,115.26,115.22,115.23,107106.0,115.25,115.26,115.22,115.23,107106.0
2018-10-12 15:40:00,115.22,115.28,115.22,115.28,100197.0,115.22,115.28,115.22,115.28,100197.0
2018-10-12 15:45:00,115.27,115.3,115.25,115.29,161500.0,115.27,115.3,115.25,115.29,161500.0
2018-10-12 15:50:00,115.29,115.31,115.27,115.3,186586.0,115.29,115.31,115.27,115.3,186586.0
2018-10-12 15:55:00,115.3,115.31,115.24,115.25,372024.0,115.3,115.31,115.24,115.25,372024.0
2018-10-15 09:30:00,116.12,116.24,116.1,116.17,415787.0,116.12,116.24,116.1,116.17,415787.0
2018-10-15 09:35:00,116.17,116.3,116.16,116.29,262933.0,116.17,116.3,116.16,116.29,262933.0
2018-10-15 09:40:00,116.29,116.33,116.2,116.32,231134.0,116.29,116.33,116.2,116.32,231134.0
2018-10-15 09:45:00,116.33,116.36,116.26,116.35,248106.0,116.33,116.36,116.26,116.35,248106.0
2018-10-15 09:50:00,116.35,116.45,116.32,116.45,189691.0,116.35,116.45,116.32,116.45,189691.0
2018-10-15 09:55:00,116.44,116.53,116.4,116.46,308599.0,116.44,116.53,116.4,116.46,308599.0
2018-10-15 10:00:00,116.46,116.48,116.38,116.41,242560.0,116.46,116.48,116.38,116.41,242560.0
2018-10-15 10:05:00,116.4,116.48,116.4,116.42,215513.0,116.4,116.48,116.4,116.42,215513.0
2018-10-15 10:10:00,116.41,116.44,116.38,116.4,76193.0,116.41,116.44,116.38,116.4,76193.0
2018-10-15 10:15:00,116.39,116.41,116.3,116.38,133540.0,116.39,116.41,116.3,116.38,133540.0
2018-10-15 10:20:00,116.38,116.38,116.27,116.28,168726.0,116.38,116.38,116.27,116.28,168726.0
2018-10-15 10:25:00,116.28,116.36,116.27,116.31,137691.0,116.28,116.36,116.27,116.31,137691.0
2018-10-15 10:30:00,116.31,116.44,116.29,116.37,230840.0,116.31,116.44,116.29,116.37,230840.0
2018-10-15 10:35:00,116.37,116.37,116.22,116.25,117790.0,116.37,116.37,116.22,116.25,117790.0
2018-10-15 10:40:00,116.24,116.32,116.18,116.29,155742.0,116.24,116.32,116.18,116.29,155742.0
2018-10-15 10:45:00,116.29,116.34,116.27,116.33,73724.0,116.29,116.34,116.27,116.33,73724.0
2018-10-15 10:50:00,116.33,116.4,116.29,116.32,53964.0,116.33,116.4,116.29,116.32,53964.0
2018-10-15 10:55:00,116.31,116.31,116.21,116.23,28444.0,116.31,116.31,116.21,116.23,28444.0
2018-10-15 11:00:00,116.23,116.28,116.21,116.21,43791.0,116.23,116.28,116.21,116.21,43791.0
2018-10-15 11:05:00,116.2,116.22,116.12,116.22,88052.0,116.2,116.22,116.12,116.22,88052.0
2018-10-15 11:10:00,116.22,116.24,116.14,116.16,68749.0,116.22,116.24,116.14,116.16,68749.0
2018-10-15 11:15:00,116.17,116.18,116.08,116.1,122635.0,116.17,116.18,116.08,116.1,122635.0
2018-10-15 11:20:00,116.09,116.11,116.06,116.09,45761.0,116.09,116.11,116.06,116.09,45761.0
2018-10-15 11:25:00,116.09,116.11,116.03,116.05,81643.0,116.09,116.11,116.03,116.05,81643.0
2018-10-15 11:30:00,116.05,116.1,116.01,116.09,70947.0,116.05,116.1,116.01,116.09,70947.0
2018-10-15 11:35:00,116.09,116.11,116.05,116.09,71613.0,116.09,116.11,116.05,116.09,71613.0
2018-10-15 11:40:00,116.1,116.14,116.05,116.05,63214.0,116.1,116.14,116.05,116.05,63214.0
2018-10-15 11:45:00,116.05,116.14,116.02,116.13,83569.0,116.05,116.14,116.02,116.13,83569.0
2018-10-15 11:50:00,116.13,116.27,116.12,116.21,165383.0,116.13,116.27,116.12,116.21,165383.0
2018-10-15 11:55:00,116.2,116.28,116.2,116.22,133407.0,116.2,116.28,116.2,116.22,133407.0
2018-10-15 12:00:00,116.22,116.28,116.21,116.25,69261.0,116.22,116.28,116.21,116.25,69261.0
2018-10-15 12:05:00,116.24,116.28,116.19,116.2,157471.0,116.24,116.28,116.19,116.2,157471.0
2018-10-15 12:10:00,116.2,116.21,116.14,116.14,97414.0,116.2,116.21,116.14,116.14,97414.0
2018-10-15 12:15:00,116.15,116.19,116.13,116.15,101305.0,116.15,116.19,116.13,116.15,101305.0
2018-10-15 12:20:00,116.15,116.15,116.07,116.07,124193.0,116.15,116.15,116.07,116.07,124193.0
2018-10-15 12:25:00,116.06,116.14,116.04,116.12,109671.0,116.06,116.14,116.04,116.12,109671.0
2018-10-15 12:30:00,116.12,116.12,116.06,116.09,35296.0,116.12,116.12,116.06,116.09,35296.0
2018-10-15 12:35:00,116.09,116.1,116.02,116.07,188171.0,116.09,116.1,116.02,116.07,188171.0
2018-10-15 12:40:00,116.07,116.13,116.07,116.12,93899.0,116.07,116.13,116.07,116.12,93899.0
2018-10-15 12:45:00,116.12,116.12,116.05,116.05,86638.0,116.12,116.12,116.05,116.05,86638.0
2018-10-15 12:50:00,116.05,116.08,116.04,116.06,91982.0,116.05,116.08,116.04,116.06,91982.0
2018-10-15 12:55:00,116.05,116.12,116.03,116.1,88468.0,116.05,116.12,116.03,116.1,88468.0
2018-10-15 13:00:00,116.09,116.1,116.06,116.09,99338.0,116.09,116.1,116.06,116.09,99338.0
2018-10-15 13:05:00,116.09,116.09,116.05,116.08,84912.0,116.09,116.09,116.05,116.08,84912.0
2018-10-15 13:10:00,116.08,116.11,116.05,116.06,76779.0,116.08,116.11,116.05,116.06,76779.0
2018-10-15 13:15:00,116.05,116.12,116.02,116.1,130665.0,116.05,116.12,116.02,116.1,130665.0
2018-10-15 13:20:00,116.09,116.11,116.05,116.08,91504.0,116.09,116.11,116.05,116.08,91504.0
2018-10-15 13:25:00,116.08,116.11,116.01,116.06,154524.0,116.08,116.11,116.01,116.06,154524.0
2018-10-15 13:30:00,116.06,116.11,116.02,116.06,112076.0,116.06,116.11,116.02,116.06,112076.0
2018-10-15 13:35:00,116.06,116.07,116.01,116.03,92123.0,116.06,116.07,116.01,116.03,92123.0
2018-10-15 13:40:00,116.03,116.03,115.94,115.95,135752.0,116.03,116.03,115.94,115.95,135752.0
2018-10-15 13:45:00,115.96,116.01,115.92,115.93,93217.0,115.96,116.01,115.92,115.93,93217.0
2018-10-15 13:50:00,115.92,115.99,115.9,115.99,105995.0,115.92,115.99,115.9,115.99,105995.0
2018-10-15 13:55:00,115.98,116.01,115.94,115.96,91791.0,115.98,116.01,115.94,115.96,91791.0
2018-10-15 14:00:00,115.96,115.97,115.91,115.93,93021.0,115.96,115.97,115.91,115.93,93021.0
2018-10-15 14:05:00,115.91,116.04,115.91,116.02,146161.0,115.91,116.04,115.91,116.02,146161.0
2018-10-15 14:10:00,116.02,116.1,116.0,116.09,110100.0,116.02,116.1,116.0,116.09,110100.0
2018-10-15 14:15:00,116.09,116.12,116.05,116.06,107803.0,116.09,116.12,116.05,116.06,107803.0
2018-10-15 14:20:00,116.07,116.09,116.04,116.08,60627.0,116.07,116.09,116.04,116.08,60627.0
2018-10-15 14:25:00,116.08,116.11,116.06,116.07,113321.0,116.08,116.11,116.06,116.07,113321.0
2018-10-15 14:30:00,116.07,116.08,116.03,116.07,123861.0,116.07,116.08,116.03,116.07,123861.0
2018-10-15 14:35:00,116.06,116.09,116.03,116.03,76351.0,116.06,116.09,116.03,116.03,76351.0
2018-10-15 14:40:00,116.03,116.04,116.0,116.01,107467.0,116.03,116.04,116.0,116.01,107467.0
2018-10-15 14:45:00,116.01,116.02,115.92,115.93,118352.0,116.01,116.02,115.92,115.93,118352.0
2018-10-15 14:50:00,115.93,115.99,115.9,115.98,125428.0,115.93,115.99,115.9,115.98,125428.0
2018-10-15 14:55:00,115.98,116.01,115.95,116.0,113249.0,115.98,116.01,115.95,116.0,113249.0
2018-10-15 15:00:00,116.0,116.02,115.96,115.97,74329.0,116.0,116.02,115.96,115.97,74329.0
2018-10-15 15:05:00,115.96,116.01,115.96,116.01,84147.0,115.96,116.01,115.96,116.01,84147.0
2018-10-15 15:10:00,116.01,116.08,116.01,116.05,167038.0,116.01,116.08,116.01,116.05,167038.0
2018-10-15 15:15:00,116.05,116.06,116.03,116.05,72939.0,116.05,116.06,116.03,116.05,72939.0
2018-10-15 15:20:00,116.06,116.07,116.01,116.02,73170.0,116.06,116.07,116.01,116.02,73170.0
2018-10-15 15:25:00,116.02,116.04,116.01,116.02,109067.0,116.02,116.04,116.01,116.02,109067.0
2018-10-15 15:30:00,116.02,116.03,115.94,115.97,217970.0,116.02,116.03,115.94,115.97,217970.0
2018-10-15 15:35:00,115.96,115.96,115.9,115.91,196513.0,115.96,115.96,115.9,115.91,196513.0
2018-10-15 15:40:00,115.92,115.94,115.89,115.93,161432.0,115.92,115.94,115.89,115.93,161432.0
2018-10-15 15:45:00,115.94,115.94,115.92,115.93,145705.0,115.94,115.94,115.92,115.93,145705.0
2018-10-15 15:50:00,115.93,115.95,115.92,115.94,228367.0,115.93,115.95,115.92,115.94,228367.0
2018-10-15 15:55:00,115.94,115.95,115.91,115.94,311607.0,115.94,115.95,115.91,115.94,311607.0
2018-10-16 09:30:00,116.49,116.6,116.48,116.52,176451.0,116.49,116.6,116.48,116.52,176451.0
2018-10-16 09:35:00,116.52,116.58,116.44,116.47,165558.0,116.52,116.58,116.44,116.47,165558.0
2018-10-16 09:40:00,116.46,116.52,116.44,116.46,228083.0,116.46,116.52,116.44,116.46,228083.0
2018-10-16 09:45:00,116.46,116.49,116.4,116.41,242689.0,116.46,116.49,116.4,116.41,242689.0
2018-10-16 09:50:00,116.41,116.43,116.31,116.41,200466.0,116.41,116.43,116.31,116.41,200466.0
2018-10-16 09:55:00,116.41,116.51,116.4,116.49,147187.0,116.41,116.51,116.4,116.49,147187.0
2018-10-16 10:00:00,116.49,116.5,116.37,116.41,118528.0,116.49,116.5,116.37,116.41,118528.0
2018-10-16 10:05:00,116.42,116.43,116.37,116.39,63133.0,116.42,116.43,116.37,116.39,63133.0
2018-10-16 10:10:00,116.4,116.47,116.38,116.4,69207.0,116.4,116.47,116.38,116.4,69207.0
2018-10-16 10:15:00,116.41,116.5,116.41,116.47,76654.0,116.41,116.5,116.41,116.47,76654.0
2018-10-16 10:20:00,116.47,116.5,116.45,116.49,97114.0,116.47,116.5,116.45,116.49,97114.0
2018-10-16 10:25:00,116.48,116.5,116.41,116.48,73372.0,116.48,116.5,116.41,116.48,73372.0
2018-10-16 10:30:00,116.48,116.48,116.41,116.41,61846.0,116.48,116.48,116.41,116.41,61846.0
2018-10-16 10:35:00,116.41,116.47,116.39,116.43,64003.0,116.41,116.47,116.39,116.43,64003.0
2018-10-16 10:40:00,116.44,116.46,116.4,116.4,44078.0,116.44,116.46,116.4,116.4,44078.0
2018-10-16 10:45:00,116.4,116.44,116.37,116.38,53015.0,116.4,116.44,116.37,116.38,53015.0
2018-10-16 10:50:00,116.38,116.39,116.34,116.36,51444.0,116.38,116.39,116.34,116.36,51444.0
2018-10-16 10:55:00,116.35,116.39,116.27,116.27,66325.0,116.35,116.39,116.27,116.27,66325.0
2018-10-16 11:00:00,116.28,116.29,116.16,116.17,84956.0,116.28,116.29,116.16,116.17,84956.0
2018-10-16 11:05:00,116.17,116.22,116.12,116.18,238416.0,116.17,116.22,116.12,116.18,238416.0
2018-10-16 11:10:00,116.18,116.23,116.17,116.18,100758.0,116.18,116.23,116.17,116.18,100758.0
2018-10-16 11:15:00,116.18,116.25,116.17,116.24,47202.0,116.18,116.25,116.17,116.24,47202.0
2018-10-16 11:20:00,116.25,116.3,116.25,116.28,139432.0,116.25,116.3,116.25,116.28,139432.0
2018-10-16 11:25:00,116.27,116.29,116.23,116.24,242905.0,116.27,116.29,116.23,116.24,242905.0
2018-10-16 11:30:00,116.24,116.3,116.22,116.24,139653.0,116.24,116.3,116.22,116.24,139653.0
2018-10-16 11:35:00,116.24,116.26,116.2,116.22,47526.0,116.24,116.26,116.2,116.22,47526.0
2018-10-16 11:40:00,116.22,116.27,116.2,116.23,78097.0,116.22,116.27,116.2,116.23,78097.0
2018-10-16 11:45:00,116.24,116.24,116.14,116.19,77291.0,116.24,116.24,116.14,116.19,77291.0
2018-10-16 11:50:00,116.19,116.22,116.18,116.19,67163.0,116.19,116.22,116.18,116.19,67163.0
2018-10-16 11:55:00,116.19,116.24,116.16,116.21,82931.0,116.19,116.24,116.16,116.21,82931.0
2018-10-16 12:00:00,116.22,116.24,116.2,116.22,44317.0,116.22,116.24,116.2,116.22,44317.0
2018-10-16 12:05:00,116.23,116.27,116.22,116.25,38470.0,116.23,116.27,116.22,116.25,38470.0
2018-10-16 12:10:00,116.26,116.27,116.24,116.26,25179.0,116.26,116.27,116.24,116.26,25179.0
2018-10-16 12:15:00,116.27,116.28,116.24,116.24,54517.0,116.27,116.28,116.24,116.24,54517.0
2018-10-16 12:20:00,116.24,116.26,116.22,116.23,45235.0,116.24,116.26,116.22,116.23,45235.0
2018-10-16 12:25:00,116.23,116.24,116.19,116.2,115980.0,116.23,116.24,116.19,116.2,115980.0
2018-10-16 12:30:00,116.22,116.24,116.19,116.22,127318.0,116.22,116.24,116.19,116.22,127318.0
2018-10-16 12:35:00,116.23,116.26,116.21,116.23,59585.0,116.23,116.26,116.21,116.23,59585.0
2018-10-16 12:40:00,116.23,116.26,116.21,116.22,51740.0,116.23,116.26,116.21,116.22,51740.0
2018-10-16 12:45:00,116.22,116.25,116.2,116.21,74670.0,116.22,116.25,116.2,116.21,74670.0
2018-10-16 12:50:00,116.22,116.26,116.21,116.24,58430.0,116.22,116.26,116.21,116.24,58430.0
2018-10-16 12:55:00,116.24,116.26,116.21,116.23,97690.0,116.24,116.26,116.21,116.23,97690.0
2018-10-16 13:00:00,116.22,116.28,116.2,116.27,61743.0,116.22,116.28,116.2,116.27,61743.0
2018-10-16 13:05:00,116.28,116.29,116.25,116.27,108967.0,116.28,116.29,116.25,116.27,108967.0
2018-10-16 13:10:00,116.25,116.26,116.22,116.22,81045.0,116.25,116.26,116.22,116.22,81045.0
2018-10-16 13:15:00,116.22,116.23,116.12,116.12,71550.0,116.22,116.23,116.12,116.12,71550.0
2018-10-16 13:20:00,116.13,116.17,116.1,116.12,282943.0,116.13,116.17,116.1,116.12,282943.0
2018-10-16 13:25:00,116.11,116.18,116.08,116.16,323092.0,116.11,116.18,116.08,116.16,323092.0
2018-10-16 13:30:00,116.15,116.15,116.09,116.09,84038.0,116.15,116.15,116.09,116.09,84038.0
2018-10-16 13:35:00,116.1,116.13,116.05,116.11,108679.0,116.1,116.13,116.05,116.11,108679.0
2018-10-16 13:40:00,116.11,116.13,116.04,116.04,44383.0,116.11,116.13,116.04,116.04,44383.0
2018-10-16 13:45:00,116.04,116.05,116.03,116.04,56933.0,116.04,116.05,116.03,116.04,56933.0
2018-10-16 13:50:00,116.05,116.06,116.01,116.03,35593.0,116.05,116.06,116.01,116.03,35593.0
2018-10-16 13:55:00,116.01,116.01,115.95,115.99,113115.0,116.01,116.01,115.95,115.99,113115.0
2018-10-16 14:00:00,115.98,116.02,115.96,116.02,26081.0,115.98,116.02,115.96,116.02,26081.0
2018-10-16 14:05:00,116.0,116.03,115.98,116.03,31058.0,116.0,116.03,115.98,116.03,31058.0
2018-10-16 14:10:00,116.03,116.06,116.02,116.04,109221.0,116.03,116.06,116.02,116.04,109221.0
2018-10-16 14:15:00,116.04,116.06,116.02,116.04,58060.0,116.04,116.06,116.02,116.04,58060.0
2018-10-16 14:20:00,116.04,116.05,116.03,116.03,42398.0,116.04,116.05,116.03,116.03,42398.0
2018-10-16 14:25:00,116.03,116.05,116.0,116.0,39973.0,116.03,116.05,116.0,116.0,39973.0
2018-10-16 14:30:00,116.01,116.03,115.96,115.96,39435.0,116.01,116.03,115.96,115.96,39435.0
2018-10-16 14:35:00,115.96,116.05,115.96,115.97,86612.0,115.96,116.05,115.96,115.97,86612.0
2018-10-16 14:40:00,115.99,115.99,115.94,115.95,60551.0,115.99,115.99,115.94,115.95,60551.0
2018-10-16 14:45:00,115.95,115.98,115.93,115.96,30856.0,115.95,115.98,115.93,115.96,30856.0
2018-10-16 14:50:00,115.95,115.96,115.94,115.95,25846.0,115.95,115.96,115.94,115.95,25846.0
2018-10-16 14:55:00,115.96,116.01,115.95,115.97,66666.0,115.96,116.01,115.95,115.97,66666.0
2018-10-16 15:00:00,115.97,116.0,115.96,115.97,47619.0,115.97,116.0,115.96,115.97,47619.0
2018-10-16 15:05:00,115.98,116.03,115.97,116.01,69151.0,115.98,116.03,115.97,116.01,69151.0
2018-10-16 15:10:00,116.01,116.07,116.01,116.03,76342.0,116.01,116.07,116.01,116.03,76342.0
2018-10-16 15:15:00,116.03,116.05,115.98,115.98,27194.0,116.03,116.05,115.98,115.98,27194.0
2018-10-16 15:20:00,115.99,116.0,115.96,115.96,125098.0,115.99,116.0,115.96,115.96,125098.0
2018-10-16 15:25:00,115.96,115.98,115.95,115.97,71163.0,115.96,115.98,115.95,115.97,71163.0
2018-10-16 15:30:00,115.97,115.99,115.95,115.95,96048.0,115.97,115.99,115.95,115.95,96048.0
2018-10-16 15:35:00,115.95,115.96,115.93,115.93,76225.0,115.95,115.96,115.93,115.93,76225.0
2018-10-16 15:40:00,115.94,115.94,115.84,115.87,290514.0,115.94,115.94,115.84,115.87,290514.0
2018-10-16 15:45:00,115.87,115.87,115.82,115.85,70938.0,115.87,115.87,115.82,115.85,70938.0
2018-10-16 15:50:00,115.84,115.91,115.84,115.91,94410.0,115.84,115.91,115.84,115.91,94410.0
2018-10-16 15:55:00,115.9,115.93,115.86,115.88,215455.0,115.9,115.93,115.86,115.88,215455.0
2018-10-17 09:30:00,115.89,116.02,115.89,115.99,144511.0,115.89,116.02,115.89,115.99,144511.0
2018-10-17 09:35:00,115.99,116.02,115.93,116.01,87717.0,115.99,116.02,115.93,116.01,87717.0
2018-10-17 09:40:00,116.0,116.08,115.97,116.0,71543.0,116.0,116.08,115.97,116.0,71543.0
2018-10-17 09:45:00,116.0,116.1,115.95,116.07,55773.0,116.0,116.1,115.95,116.07,55773.0
2018-10-17 09:50:00,116.08,116.1,116.04,116.07,41605.0,116.08,116.1,116.04,116.07,41605.0
2018-10-17 09:55:00,116.08,116.17,116.06,116.16,54303.0,116.08,116.17,116.06,116.16,54303.0
2018-10-17 10:00:00,116.16,116.29,116.16,116.29,142657.0,116.16,116.29,116.16,116.29,142657.0
2018-10-17 10:05:00,116.3,116.3,116.2,116.22,73229.0,116.3,116.3,116.2,116.22,73229.0
2018-10-17 10:10:00,116.22,116.23,116.16,116.2,69156.0,116.22,116.23,116.16,116.2,69156.0
2018-10-17 10:15:00,116.19,116.28,116.19,116.28,45542.0,116.19,116.28,116.19,116.28,45542.0
2018-10-17 10:20:00,116.27,116.32,116.25,116.28,95692.0,116.27,116.32,116.25,116.28,95692.0
2018-10-17 10:25:00,116.27,116.31,116.25,116.26,45288.0,116.27,116.31,116.25,116.26,45288.0
2018-10-17 10:30:00,116.26,116.27,116.21,116.24,56236.0,116.26,116.27,116.21,116.24,56236.0
2018-10-17 10:35:00,116.24,116.33,116.24,116.28,61390.0,116.24,116.33,116.24,116.28,61390.0
2018-10-17 10:40:00,116.28,116.29,116.21,116.26,56139.0,116.28,116.29,116.21,116.26,56139.0
2018-10-17 10:45:00,116.25,116.26,115.93,115.98,167553.0,116.25,116.26,115.93,115.98,167553.0
2018-10-17 10:50:00,115.97,116.02,115.94,116.0,95022.0,115.97,116.02,115.94,116.0,95022.0
2018-10-17 10:55:00,116.0,116.03,115.96,116.0,117996.0,116.0,116.03,115.96,116.0,117996.0
2018-10-17 11:00:00,116.0,116.06,116.0,116.05,53943.0,116.0,116.06,116.0,116.05,53943.0
2018-10-17 11:05:00,116.05,116.08,116.0,116.02,37315.0,116.05,116.08,116.0,116.02,37315.0
2018-10-17 11:10:00,116.02,116.09,116.0,116.05,34385.0,116.02,116.09,116.0,116.05,34385.0
2018-10-17 11:15:00,116.05,116.06,116.02,116.06,22516.0,116.05,116.06,116.02,116.06,22516.0
2018-10-17 11:20:00,116.06,116.06,116.02,116.06,86716.0,116.06,116.06,116.02,116.06,86716.0
2018-10-17 11:25:00,116.06,116.13,116.06,116.1,48812.0,116.06,116.13,116.06,116.1,48812.0
2018-10-17 11:30:00,116.1,116.12,116.08,116.12,24930.0,116.1,116.12,116.08,116.12,24930.0
2018-10-17 11:35:00,116.12,116.13,116.09,116.09,27011.0,116.12,116.13,116.09,116.09,27011.0
2018-10-17 11:40:00,116.08,116.13,116.04,116.06,169055.0,116.08,116.13,116.04,116.06,169055.0
2018-10-17 11:45:00,116.07,116.07,116.03,116.06,42878.0,116.07,116.07,116.03,116.06,42878.0
2018-10-17 11:50:00,116.07,116.11,116.06,116.08,38361.0,116.07,116.11,116.06,116.08,38361.0
2018-10-17 11:55:00,116.08,116.09,116.03,116.04,40654.0,116.08,116.09,116.03,116.04,40654.0
2018-10-17 12:00:00,116.04,116.09,116.02,116.09,69704.0,116.04,116.09,116.02,116.09,69704.0
2018-10-17 12:05:00,116.09,116.1,116.07,116.08,21169.0,116.09,116.1,116.07,116.08,21169.0
2018-10-17 12:10:00,116.08,116.13,116.08,116.1,23785.0,116.08,116.13,116.08,116.1,23785.0
2018-10-17 12:15:00,116.1,116.1,115.96,115.97,304855.0,116.1,116.1,115.96,115.97,304855.0
2018-10-17 12:20:00,115.96,115.97,115.89,115.97,125823.0,115.96,115.97,115.89,115.97,125823.0
2018-10-17 12:25:00,115.97,115.99,115.95,115.98,61431.0,115.97,115.99,115.95,115.98,61431.0
2018-10-17 12:30:00,115.99,116.02,115.98,116.0,68509.0,115.99,116.02,115.98,116.0,68509.0
2018-10-17 12:35:00,116.01,116.02,115.96,115.98,68802.0,116.01,116.02,115.96,115.98,68802.0
2018-10-17 12:40:00,115.98,115.99,115.94,115.95,67184.0,115.98,115.99,115.94,115.95,67184.0
2018-10-17 12:45:00,115.94,115.98,115.91,115.98,96085.0,115.94,115.98,115.91,115.98,96085.0
2018-10-17 12:50:00,115.99,115.99,115.95,115.95,11889.0,115.99,115.99,115.95,115.95,11889.0
2018-10-17 12:55:00,115.95,115.95,115.81,115.85,165144.0,115.95,115.95,115.81,115.85,165144.0
2018-10-17 13:00:00,115.84,115.86,115.82,115.84,55012.0,115.84,115.86,115.82,115.84,55012.0
2018-10-17 13:05:00,115.85,115.86,115.8,115.85,47756.0,115.85,115.86,115.8,115.85,47756.0
2018-10-17 13:10:00,115.85,115.89,115.82,115.87,60189.0,115.85,115.89,115.82,115.87,60189.0
2018-10-17 13:15:00,115.87,115.91,115.86,115.87,59350.0,115.87,115.91,115.86,115.87,59350.0
2018-10-17 13:20:00,115.87,115.89,115.8,115.82,100793.0,115.87,115.89,115.8,115.82,100793.0
2018-10-17 13:25:00,115.82,115.84,115.79,115.79,118219.0,115.82,115.84,115.79,115.79,118219.0
2018-10-17 13:30:00,115.79,115.8,115.74,115.74,62643.0,115.79,115.8,115.74,115.74,62643.0
2018-10-17 13:35:00,115.75,115.77,115.74,115.76,28126.0,115.75,115.77,115.74,115.76,28126.0
2018-10-17 13:40:00,115.77,115.8,115.75,115.78,146583.0,115.77,115.8,115.75,115.78,146583.0
2018-10-17 13:45:00,115.78,115.82,115.75,115.81,157702.0,115.78,115.82,115.75,115.81,157702.0
2018-10-17 13:50:00,115.82,115.84,115.78,115.83,141276.0,115.82,115.84,115.78,115.83,141276.0
2018-10-17 13:55:00,115.84,115.87,115.8,115.86,42445.0,115.84,115.87,115.8,115.86,42445.0
2018-10-17 14:00:00,115.86,115.86,115.73,115.78,84233.0,115.86,115.86,115.73,115.78,84233.0
2018-10-17 14:05:00,115.79,115.85,115.74,115.74,63688.0,115.79,115.85,115.74,115.74,63688.0
2018-10-17 14:10:00,115.74,115.8,115.73,115.78,25214.0,115.74,115.8,115.73,115.78,25214.0
2018-10-17 14:15:00,115.77,115.78,115.7,115.7,87047.0,115.77,115.78,115.7,115.7,87047.0
2018-10-17 14:20:00,115.7,115.81,115.68,115.81,101407.0,115.7,115.81,115.68,115.81,101407.0
2018-10-17 14:25:00,115.81,115.82,115.71,115.74,59579.0,115.81,115.82,115.71,115.74,59579.0
2018-10-17 14:30:00,115.73,115.76,115.71,115.75,72434.0,115.73,115.76,115.71,115.75,72434.0
2018-10-17 14:35:00,115.75,115.8,115.72,115.76,45484.0,115.75,115.8,115.72,115.76,45484.0
2018-10-17 14:40:00,115.78,115.79,115.75,115.77,41467.0,115.78,115.79,115.75,115.77,41467.0
2018-10-17 14:45:00,115.76,115.79,115.75,115.77,41579.0,115.76,115.79,115.75,115.77,41579.0
2018-10-17 14:50:00,115.77,115.79,115.75,115.76,50133.0,115.77,115.79,115.75,115.76,50133.0
2018-10-17 14:55:00,115.76,115.76,115.69,115.7,78289.0,115.76,115.76,115.69,115.7,78289.0
2018-10-17 15:00:00,115.69,115.74,115.68,115.73,55778.0,115.69,115.74,115.68,115.73,55778.0
2018-10-17 15:05:00,115.74,115.75,115.69,115.69,44859.0,115.74,115.75,115.69,115.69,44859.0
2018-10-17 15:10:00,115.7,115.72,115.68,115.7,57285.0,115.7,115.72,115.68,115.7,57285.0
2018-10-17 15:15:00,115.69,115.73,115.69,115.71,45118.0,115.69,115.73,115.69,115.71,45118.0
2018-10-17 15:20:00,115.7,115.74,115.7,115.71,113308.0,115.7,115.74,115.7,115.71,113308.0
2018-10-17 15:25:00,115.71,115.72,115.68,115.72,121214.0,115.71,115.72,115.68,115.72,121214.0
2018-10-17 15:30:00,115.71,115.75,115.71,115.74,74249.0,115.71,115.75,115.71,115.74,74249.0
2018-10-17 15:35:00,115.73,115.75,115.69,115.7,56084.0,115.73,115.75,115.69,115.7,56084.0
2018-10-17 15:40:00,115.7,115.73,115.69,115.71,119059.0,115.7,115.73,115.69,115.71,119059.0
2018-10-17 15:45:00,115.72,115.74,115.7,115.72,143414.0,115.72,115.74,115.7,115.72,143414.0
2018-10-17 15:50:00,115.72,115.75,115.72,115.74,95255.0,115.72,115.75,115.72,115.74,95255.0
2018-10-17 15:55:00,115.74,115.77,115.72,115.76,376538.0,115.74,115.77,115.72,115.76,376538.0
2018-10-18 09:30:00,115.83,115.83,115.75,115.8,106947.0,115.83,115.83,115.75,115.8,106947.0
2018-10-18 09:35:00,115.8,115.85,115.72,115.75,84944.0,115.8,115.85,115.72,115.75,84944.0
2018-10-18 09:40:00,115.75,115.83,115.74,115.75,43353.0,115.75,115.83,115.74,115.75,43353.0
2018-10-18 09:45:00,115.74,115.81,115.74,115.74,35524.0,115.74,115.81,115.74,115.74,35524.0
2018-10-18 09:50:00,115.73,115.73,115.63,115.68,164406.0,115.73,115.73,115.63,115.68,164406.0
2018-10-18 09:55:00,115.67,115.72,115.66,115.71,72358.0,115.67,115.72,115.66,115.71,72358.0
2018-10-18 10:00:00,115.7,115.79,115.7,115.74,124783.0,115.7,115.79,115.7,115.74,124783.0
2018-10-18 10:05:00,115.75,115.86,115.71,115.83,83441.0,115.75,115.86,115.71,115.83,83441.0
2018-10-18 10:10:00,115.82,115.89,115.81,115.86,130548.0,115.82,115.89,115.81,115.86,130548.0
2018-10-18 10:15:00,115.87,115.89,115.84,115.86,52558.0,115.87,115.89,115.84,115.86,52558.0
2018-10-18 10:20:00,115.86,115.93,115.85,115.9,92170.0,115.86,115.93,115.85,115.9,92170.0
2018-10-18 10:25:00,115.91,115.97,115.9,115.94,61111.0,115.91,115.97,115.9,115.94,61111.0
2018-10-18 10:30:00,115.95,115.98,115.88,115.88,135254.0,115.95,115.98,115.88,115.88,135254.0
2018-10-18 10:35:00,115.87,115.91,115.79,115.81,75266.0,115.87,115.91,115.79,115.81,75266.0
2018-10-18 10:40:00,115.8,115.84,115.77,115.77,31669.0,115.8,115.84,115.77,115.77,31669.0
2018-10-18 10:45:00,115.77,115.86,115.77,115.86,38281.0,115.77,115.86,115.77,115.86,38281.0
2018-10-18 10:50:00,115.86,115.91,115.86,115.9,26616.0,115.86,115.91,115.86,115.9,26616.0
2018-10-18 10:55:00,115.91,115.95,115.89,115.9,35950.0,115.91,115.95,115.89,115.9,35950.0
2018-10-18 11:00:00,115.9,115.94,115.82,115.94,146652.0,115.9,115.94,115.82,115.94,146652.0
2018-10-18 11:05:00,115.93,116.02,115.93,115.96,125713.0,115.93,116.02,115.93,115.96,125713.0
2018-10-18 11:10:00,115.97,116.16,115.97,116.11,131528.0,115.97,116.16,115.97,116.11,131528.0
2018-10-18 11:15:00,116.11,116.13,116.01,116.1,159845.0,116.11,116.13,116.01,116.1,159845.0
2018-10-18 11:20:00,116.11,116.16,116.08,116.11,177994.0,116.11,116.16,116.08,116.11,177994.0
2018-10-18 11:25:00,116.12,116.25,116.09,116.1,319167.0,116.12,116.25,116.09,116.1,319167.0
2018-10-18 11:30:00,116.1,116.2,116.1,116.16,229580.0,116.1,116.2,116.1,116.16,229580.0
2018-10-18 11:35:00,116.17,116.25,116.16,116.19,89691.0,116.17,116.25,116.16,116.19,89691.0
2018-10-18 11:40:00,116.19,116.25,116.17,116.19,111579.0,116.19,116.25,116.17,116.19,111579.0
2018-10-18 11:45:00,116.19,116.3,116.18,116.28,168261.0,116.19,116.3,116.18,116.28,168261.0
2018-10-18 11:50:00,116.28,116.41,116.28,116.3,275112.0,116.28,116.41,116.28,116.3,275112.0
2018-10-18 11:55:00,116.31,116.34,116.29,116.33,92506.0,116.31,116.34,116.29,116.33,92506.0
2018-10-18 12:00:00,116.32,116.38,116.31,116.34,157039.0,116.32,116.38,116.31,116.34,157039.0
2018-10-18 12:05:00,116.34,116.36,116.26,116.31,151045.0,116.34,116.36,116.26,116.31,151045.0
2018-10-18 12:10:00,116.31,116.36,116.31,116.32,128883.0,116.31,116.36,116.31,116.32,128883.0
2018-10-18 12:15:00,116.33,116.39,116.29,116.37,99024.0,116.33,116.39,116.29,116.37,99024.0
2018-10-18 12:20:00,116.37,116.39,116.24,116.26,95878.0,116.37,116.39,116.24,116.26,95878.0
2018-10-18 12:25:00,116.26,116.27,116.15,116.24,110455.0,116.26,116.27,116.15,116.24,110455.0
2018-10-18 12:30:00,116.23,116.28,116.18,116.19,176317.0,116.23,116.28,116.18,116.19,176317.0
2018-10-18 12:35:00,116.19,116.21,116.16,116.21,68329.0,116.19,116.21,116.16,116.21,68329.0
2018-10-18 12:40:00,116.2,116.22,116.15,116.2,88565.0,116.2,116.22,116.15,116.2,88565.0
2018-10-18 12:45:00,116.2,116.24,116.19,116.23,63114.0,116.2,116.24,116.19,116.23,63114.0
2018-10-18 12:50:00,116.22,116.22,116.15,116.17,45523.0,116.22,116.22,116.15,116.17,45523.0
2018-10-18 12:55:00,116.18,116.18,116.14,116.16,33208.0,116.18,116.18,116.14,116.16,33208.0
2018-10-18 13:00:00,116.17,116.18,116.1,116.11,29750.0,116.17,116.18,116.1,116.11,29750.0
2018-10-18 13:05:00,116.11,116.13,116.08,116.13,34015.0,116.11,116.13,116.08,116.13,34015.0
2018-10-18 13:10:00,116.13,116.14,116.08,116.12,28028.0,116.13,116.14,116.08,116.12,28028.0
2018-10-18 13:15:00,116.13,116.13,116.07,116.12,38858.0,116.13,116.13,116.07,116.12,38858.0
2018-10-18 13:20:00,116.11,116.14,116.1,116.12,70672.0,116.11,116.14,116.1,116.12,70672.0
2018-10-18 13:25:00,116.12,116.12,116.04,116.1,51336.0,116.12,116.12,116.04,116.1,51336.0
2018-10-18 13:30:00,116.08,116.08,115.99,116.04,166831.0,116.08,116.08,115.99,116.04,166831.0
2018-10-18 13:35:00,116.04,116.04,116.0,116.02,32942.0,116.04,116.04,116.0,116.02,32942.0
2018-10-18 13:40:00,116.02,116.17,116.01,116.16,202500.0,116.02,116.17,116.01,116.16,202500.0
2018-10-18 13:45:00,116.18,116.18,116.12,116.12,100740.0,116.18,116.18,116.12,116.12,100740.0
2018-10-18 13:50:00,116.12,116.15,116.1,116.14,72590.0,116.12,116.15,116.1,116.14,72590.0
2018-10-18 13:55:00,116.14,116.15,116.11,116.14,109544.0,116.14,116.15,116.11,116.14,109544.0
2018-10-18 14:00:00,116.14,116.14,116.1,116.11,61968.0,116.14,116.14,116.1,116.11,61968.0
2018-10-18 14:05:00,116.12,116.14,116.03,116.04,70276.0,116.12,116.14,116.03,116.04,70276.0
2018-10-18 14:10:00,116.04,116.08,116.03,116.06,45596.0,116.04,116.08,116.03,116.06,45596.0
2018-10-18 14:15:00,116.07,116.13,116.07,116.13,60562.0,116.07,116.13,116.07,116.13,60562.0
2018-10-18 14:20:00,116.12,116.14,116.07,116.09,68827.0,116.12,116.14,116.07,116.09,68827.0
2018-10-18 14:25:00,116.09,116.09,116.02,116.04,59645.0,116.09,116.09,116.02,116.04,59645.0
2018-10-18 14:30:00,116.04,116.06,116.03,116.04,28862.0,116.04,116.06,116.03,116.04,28862.0
2018-10-18 14:35:00,116.04,116.06,116.02,116.05,29559.0,116.04,116.06,116.02,116.05,29559.0
2018-10-18 14:40:00,116.04,116.06,116.01,116.03,141655.0,116.04,116.06,116.01,116.03,141655.0
2018-10-18 14:45:00,116.02,116.06,116.01,116.04,29258.0,116.02,116.06,116.01,116.04,29258.0
2018-10-18 14:50:00,116.03,116.05,115.99,116.02,28473.0,116.03,116.05,115.99,116.02,28473.0
2018-10-18 14:55:00,116.02,116.04,116.0,116.03,24614.0,116.02,116.04,116.0,116.03,24614.0
2018-10-18 15:00:00,116.04,116.06,116.01,116.05,24404.0,116.04,116.06,116.01,116.05,24404.0
2018-10-18 15:05:00,116.06,116.07,116.03,116.07,27055.0,116.06,116.07,116.03,116.07,27055.0
2018-10-18 15:10:00,116.06,116.09,116.05,116.08,17666.0,116.06,116.09,116.05,116.08,17666.0
2018-10-18 15:15:00,116.08,116.09,116.04,116.04,20154.0,116.08,116.09,116.04,116.04,20154.0
2018-10-18 15:20:00,116.04,116.05,116.03,116.03,14132.0,116.04,116.05,116.03,116.03,14132.0
2018-10-18 15:25:00,116.03,116.05,116.01,116.03,26555.0,116.03,116.05,116.01,116.03,26555.0
2018-10-18 15:30:00,116.02,116.03,116.01,116.02,41583.0,116.02,116.03,116.01,116.02,41583.0
2018-10-18 15:35:00,116.02,116.03,115.93,115.94,110288.0,116.02,116.03,115.93,115.94,110288.0
2018-10-18 15:40:00,115.93,115.93,115.86,115.87,89831.0,115.93,115.93,115.86,115.87,89831.0
2018-10-18 15:45:00,115.87,115.89,115.86,115.89,59363.0,115.87,115.89,115.86,115.89,59363.0
2018-10-18 15:50:00,115.89,115.95,115.89,115.93,78538.0,115.89,115.95,115.89,115.93,78538.0
2018-10-18 15:55:00,115.93,115.93,115.89,115.9,183454.0,115.93,115.93,115.89,115.9,183454.0
2018-10-19 09:30:00,116.23,116.24,116.15,116.15,155857.0,116.23,116.24,116.15,116.15,155857.0
2018-10-19 09:35:00,116.16,116.21,116.02,116.08,139756.0,116.16,116.21,116.02,116.08,139756.0
2018-10-19 09:40:00,116.09,116.15,116.07,116.15,74949.0,116.09,116.15,116.07,116.15,74949.0
2018-10-19 09:45:00,116.15,116.22,116.14,116.14,85848.0,116.15,116.22,116.14,116.14,85848.0
2018-10-19 09:50:00,116.15,116.24,116.14,116.22,43266.0,116.15,116.24,116.14,116.22,43266.0
2018-10-19 09:55:00,116.22,116.24,116.18,116.19,55201.0,116.22,116.24,116.18,116.19,55201.0
2018-10-19 10:00:00,116.19,116.21,116.14,116.16,88659.0,116.19,116.21,116.14,116.16,88659.0
2018-10-19 10:05:00,116.15,116.19,116.12,116.19,42525.0,116.15,116.19,116.12,116.19,42525.0
2018-10-19 10:10:00,116.2,116.21,116.15,116.18,51352.0,116.2,116.21,116.15,116.18,51352.0
2018-10-19 10:15:00,116.18,116.21,116.14,116.14,33411.0,116.18,116.21,116.14,116.14,33411.0
2018-10-19 10:20:00,116.13,116.2,116.12,116.18,64194.0,116.13,116.2,116.12,116.18,64194.0
2018-10-19 10:25:00,116.17,116.2,116.14,116.17,43533.0,116.17,116.2,116.14,116.17,43533.0
2018-10-19 10:30:00,116.16,116.17,116.09,116.1,37996.0,116.16,116.17,116.09,116.1,37996.0
2018-10-19 10:35:00,116.09,116.12,116.07,116.09,47450.0,116.09,116.12,116.07,116.09,47450.0
2018-10-19 10:40:00,116.09,116.18,116.09,116.11,95056.0,116.09,116.18,116.09,116.11,95056.0
2018-10-19 10:45:00,116.12,116.17,116.09,116.16,364314.0,116.12,116.17,116.09,116.16,364314.0
2018-10-19 10:50:00,116.16,116.18,116.12,116.17,91782.0,116.16,116.18,116.12,116.17,91782.0
2018-10-19 10:55:00,116.16,116.16,116.11,116.15,168100.0,116.16,116.16,116.11,116.15,168100.0
2018-10-19 11:00:00,116.16,116.16,116.12,116.13,161961.0,116.16,116.16,116.12,116.13,161961.0
2018-10-19 11:05:00,116.12,116.14,116.02,116.04,267938.0,116.12,116.14,116.02,116.04,267938.0
2018-10-19 11:10:00,116.05,116.08,116.04,116.05,227003.0,116.05,116.08,116.04,116.05,227003.0
2018-10-19 11:15:00,116.05,116.09,116.02,116.06,185218.0,116.05,116.09,116.02,116.06,185218.0
2018-10-19 11:20:00,116.06,116.09,116.03,116.04,244627.0,116.06,116.09,116.03,116.04,244627.0
2018-10-19 11:25:00,116.04,116.09,116.01,116.09,159679.0,116.04,116.09,116.01,116.09,159679.0
2018-10-19 11:30:00,116.08,116.14,116.06,116.12,128636.0,116.08,116.14,116.06,116.12,128636.0
2018-10-19 11:35:00,116.13,116.18,116.12,116.15,82280.0,116.13,116.18,116.12,116.15,82280.0
2018-10-19 11:40:00,116.16,116.17,116.11,116.12,78927.0,116.16,116.17,116.11,116.12,78927.0
2018-10-19 11:45:00,116.12,116.14,116.11,116.12,26942.0,116.12,116.14,116.11,116.12,26942.0
2018-10-19 11:50:00,116.12,116.12,116.08,116.11,53589.0,116.12,116.12,116.08,116.11,53589.0
2018-10-19 11:55:00,116.11,116.12,116.04,116.08,151880.0,116.11,116.12,116.04,116.08,151880.0
2018-10-19 12:00:00,116.07,116.07,116.02,116.04,77851.0,116.07,116.07,116.02,116.04,77851.0
2018-10-19 12:05:00,116.04,116.1,116.03,116.1,57911.0,116.04,116.1,116.03,116.1,57911.0
2018-10-19 12:10:00,116.09,116.12,116.08,116.09,41855.0,116.09,116.12,116.08,116.09,41855.0
2018-10-19 12:15:00,116.09,116.14,116.07,116.14,21289.0,116.09,116.14,116.07,116.14,21289.0
2018-10-19 12:20:00,116.14,116.16,116.13,116.15,39605.0,116.14,116.16,116.13,116.15,39605.0
2018-10-19 12:25:00,116.15,116.16,116.12,116.14,27780.0,116.15,116.16,116.12,116.14,27780.0
2018-10-19 12:30:00,116.15,116.19,116.14,116.18,42621.0,116.15,116.19,116.14,116.18,42621.0
2018-10-19 12:35:00,116.18,116.19,116.09,116.16,65486.0,116.18,116.19,116.09,116.16,65486.0
2018-10-19 12:40:00,116.16,116.18,116.13,116.16,45677.0,116.16,116.18,116.13,116.16,45677.0
2018-10-19 12:45:00,116.16,116.21,116.12,116.17,114776.0,116.16,116.21,116.12,116.17,114776.0
2018-10-19 12:50:00,116.17,116.21,116.13,116.13,65919.0,116.17,116.21,116.13,116.13,65919.0
2018-10-19 12:55:00,116.12,116.15,116.11,116.13,32056.0,116.12,116.15,116.11,116.13,32056.0
2018-10-19 13:00:00,116.13,116.16,116.13,116.15,29647.0,116.13,116.16,116.13,116.15,29647.0
2018-10-19 13:05:00,116.15,116.16,116.11,116.13,26476.0,116.15,116.16,116.11,116.13,26476.0
2018-10-19 13:10:00,116.13,116.13,116.06,116.06,125441.0,116.13,116.13,116.06,116.06,125441.0
2018-10-19 13:15:00,116.06,116.06,115.96,116.04,141894.0,116.06,116.06,115.96,116.04,141894.0
2018-10-19 13:20:00,116.03,116.04,115.98,116.0,68269.0,116.03,116.04,115.98,116.0,68269.0
2018-10-19 13:25:00,116.0,116.02,115.96,115.96,33115.0,116.0,116.02,115.96,115.96,33115.0
2018-10-19 13:30:00,115.96,116.03,115.96,116.02,61552.0,115.96,116.03,115.96,116.02,61552.0
2018-10-19 13:35:00,116.02,116.04,115.98,115.98,64202.0,116.02,116.04,115.98,115.98,64202.0
2018-10-19 13:40:00,115.99,116.02,115.99,116.01,15692.0,115.99,116.02,115.99,116.01,15692.0
2018-10-19 13:45:00,116.02,116.03,116.01,116.02,18691.0,116.02,116.03,116.01,116.02,18691.0
2018-10-19 13:50:00,116.02,116.05,116.01,116.05,48749.0,116.02,116.05,116.01,116.05,48749.0
2018-10-19 13:55:00,116.05,116.09,116.03,116.03,115648.0,116.05,116.09,116.03,116.03,115648.0
2018-10-19 14:00:00,116.03,116.04,116.01,116.01,35053.0,116.03,116.04,116.01,116.01,35053.0
2018-10-19 14:05:00,116.02,116.07,116.01,116.07,26046.0,116.02,116.07,116.01,116.07,26046.0
2018-10-19 14:10:00,116.07,116.1,116.06,116.08,198315.0,116.07,116.1,116.06,116.08,198315.0
2018-10-19 14:15:00,116.08,116.09,116.06,116.06,20542.0,116.08,116.09,116.06,116.06,20542.0
2018-10-19 14:20:00,116.07,116.08,116.05,116.05,30474.0,116.07,116.08,116.05,116.05,30474.0
2018-10-19 14:25:00,116.05,116.08,116.04,116.07,20927.0,116.05,116.08,116.04,116.07,20927.0
2018-10-19 14:30:00,116.06,116.09,115.99,115.99,41352.0,116.06,116.09,115.99,115.99,41352.0
2018-10-19 14:35:00,115.99,116.04,115.97,116.02,48650.0,115.99,116.04,115.97,116.02,48650.0
2018-10-19 14:40:00,116.03,116.06,116.02,116.05,23865.0,116.03,116.06,116.02,116.05,23865.0
2018-10-19 14:45:00,116.05,116.07,116.04,116.04,21694.0,116.05,116.07,116.04,116.04,21694.0
2018-10-19 14:50:00,116.04,116.05,116.03,116.04,25333.0,116.04,116.05,116.03,116.04,25333.0
2018-10-19 14:55:00,116.04,116.05,115.98,116.0,44913.0,116.04,116.05,115.98,116.0,44913.0
2018-10-19 15:00:00,116.0,116.03,115.98,115.99,29169.0,116.0,116.03,115.98,115.99,29169.0
2018-10-19 15:05:00,115.98,116.02,115.98,115.99,29361.0,115.98,116.02,115.98,115.99,29361.0
2018-10-19 15:10:00,116.0,116.01,115.96,115.97,106898.0,116.0,116.01,115.96,115.97,106898.0
2018-10-19 15:15:00,115.97,115.98,115.96,115.97,45424.0,115.97,115.98,115.96,115.97,45424.0
2018-10-19 15:20:00,115.97,116.01,115.97,116.0,43332.0,115.97,116.01,115.97,116.0,43332.0
2018-10-19 15:25:00,116.0,116.02,115.98,116.02,40990.0,116.0,116.02,115.98,116.02,40990.0
2018-10-19 15:30:00,116.01,116.03,116.0,116.03,69557.0,116.01,116.03,116.0,116.03,69557.0
2018-10-19 15:35:00,116.03,116.03,116.01,116.03,54051.0,116.03,116.03,116.01,116.03,54051.0
2018-10-19 15:40:00,116.03,116.05,116.02,116.05,55421.0,116.03,116.05,116.02,116.05,55421.0
2018-10-19 15:45:00,116.05,116.06,116.03,116.04,90556.0,116.05,116.06,116.03,116.04,90556.0
2018-10-19 15:50:00,116.04,116.04,116.01,116.03,70579.0,116.04,116.04,116.01,116.03,70579.0
2018-10-19 15:55:00,116.03,116.05,116.01,116.01,289900.0,116.03,116.05,116.01,116.01,289900.0
2018-10-22 09:30:00,115.57,115.59,115.47,115.51,201252.0,115.57,115.59,115.47,115.51,201252.0
2018-10-22 09:35:00,115.51,115.59,115.49,115.59,92614.0,115.51,115.59,115.49,115.59,92614.0
2018-10-22 09:40:00,115.59,115.61,115.53,115.58,175661.0,115.59,115.61,115.53,115.58,175661.0
2018-10-22 09:45:00,115.58,115.58,115.51,115.51,131215.0,115.58,115.58,115.51,115.51,131215.0
2018-10-22 09:50:00,115.51,115.6,115.5,115.57,175458.0,115.51,115.6,115.5,115.57,175458.0
2018-10-22 09:55:00,115.56,115.69,115.56,115.64,173420.0,115.56,115.69,115.56,115.64,173420.0
2018-10-22 10:00:00,115.64,115.66,115.57,115.58,53371.0,115.64,115.66,115.57,115.58,53371.0
2018-10-22 10:05:00,115.58,115.62,115.57,115.6,43887.0,115.58,115.62,115.57,115.6,43887.0
2018-10-22 10:10:00,115.59,115.61,115.49,115.49,107622.0,115.59,115.61,115.49,115.49,107622.0
2018-10-22 10:15:00,115.5,115.55,115.47,115.52,54559.0,115.5,115.55,115.47,115.52,54559.0
2018-10-22 10:20:00,115.52,115.55,115.48,115.48,121756.0,115.52,115.55,115.48,115.48,121756.0
2018-10-22 10:25:00,115.48,115.54,115.43,115.52,133516.0,115.48,115.54,115.43,115.52,133516.0
2018-10-22 10:30:00,115.52,115.54,115.46,115.47,102920.0,115.52,115.54,115.46,115.47,102920.0
2018-10-22 10:35:00,115.47,115.51,115.47,115.49,48219.0,115.47,115.51,115.47,115.49,48219.0
2018-10-22 10:40:00,115.48,115.51,115.47,115.49,30378.0,115.48,115.51,115.47,115.49,30378.0
2018-10-22 10:45:00,115.49,115.55,115.48,115.53,103667.0,115.49,115.55,115.48,115.53,103667.0
2018-10-22 10:50:00,115.52,115.55,115.47,115.54,73818.0,115.52,115.55,115.47,115.54,73818.0
2018-10-22 10:55:00,115.53,115.55,115.5,115.53,47062.0,115.53,115.55,115.5,115.53,47062.0
2018-10-22 11:00:00,115.53,115.56,115.52,115.55,58982.0,115.53,115.56,115.52,115.55,58982.0
2018-10-22 11:05:00,115.55,115.64,115.54,115.62,132668.0,115.55,115.64,115.54,115.62,132668.0
2018-10-22 11:10:00,115.62,115.65,115.57,115.57,114718.0,115.62,115.65,115.57,115.57,114718.0
2018-10-22 11:15:00,115.58,115.58,115.53,115.54,49731.0,115.58,115.58,115.53,115.54,49731.0
2018-10-22 11:20:00,115.54,115.55,115.47,115.48,79719.0,115.54,115.55,115.47,115.48,79719.0
2018-10-22 11:25:00,115.47,115.52,115.46,115.49,66027.0,115.47,115.52,115.46,115.49,66027.0
2018-10-22 11:30:00,115.49,115.5,115.47,115.5,43561.0,115.49,115.5,115.47,115.5,43561.0
2018-10-22 11:35:00,115.5,115.53,115.47,115.52,31786.0,115.5,115.53,115.47,115.52,31786.0
2018-10-22 11:40:00,115.52,115.55,115.52,115.53,33061.0,115.52,115.55,115.52,115.53,33061.0
2018-10-22 11:45:00,115.53,115.55,115.51,115.55,20653.0,115.53,115.55,115.51,115.55,20653.0
2018-10-22 11:50:00,115.55,115.59,115.55,115.55,53537.0,115.55,115.59,115.55,115.55,53537.0
2018-10-22 11:55:00,115.55,115.59,115.49,115.57,69146.0,115.55,115.59,115.49,115.57,69146.0
2018-10-22 12:00:00,115.57,115.59,115.55,115.57,25559.0,115.57,115.59,115.55,115.57,25559.0
2018-10-22 12:05:00,115.57,115.59,115.52,115.54,65920.0,115.57,115.59,115.52,115.54,65920.0
2018-10-22 12:10:00,115.55,115.58,115.54,115.58,32601.0,115.55,115.58,115.54,115.58,32601.0
2018-10-22 12:15:00,115.58,115.62,115.57,115.61,24240.0,115.58,115.62,115.57,115.61,24240.0
2018-10-22 12:20:00,115.61,115.61,115.58,115.6,23087.0,115.61,115.61,115.58,115.6,23087.0
2018-10-22 12:25:00,115.59,115.62,115.59,115.61,24552.0,115.59,115.62,115.59,115.61,24552.0
2018-10-22 12:30:00,115.61,115.64,115.61,115.64,22250.0,115.61,115.64,115.61,115.64,22250.0
2018-10-22 12:35:00,115.63,115.64,115.59,115.6,14475.0,115.63,115.64,115.59,115.6,14475.0
2018-10-22 12:40:00,115.59,115.61,115.59,115.59,11622.0,115.59,115.61,115.59,115.59,11622.0
2018-10-22 12:45:00,115.59,115.66,115.59,115.63,36527.0,115.59,115.66,115.59,115.63,36527.0
2018-10-22 12:50:00,115.64,115.66,115.62,115.66,37634.0,115.64,115.66,115.62,115.66,37634.0
2018-10-22 12:55:00,115.66,115.67,115.62,115.63,18886.0,115.66,115.67,115.62,115.63,18886.0
2018-10-22 13:00:00,115.63,115.64,115.62,115.64,34047.0,115.63,115.64,115.62,115.64,34047.0
2018-10-22 13:05:00,115.63,115.63,115.58,115.6,21637.0,115.63,115.63,115.58,115.6,21637.0
2018-10-22 13:10:00,115.6,115.62,115.59,115.6,24437.0,115.6,115.62,115.59,115.6,24437.0
2018-10-22 13:15:00,115.6,115.62,115.58,115.62,24763.0,115.6,115.62,115.58,115.62,24763.0
2018-10-22 13:20:00,115.61,115.63,115.58,115.63,23715.0,115.61,115.63,115.58,115.63,23715.0
2018-10-22 13:25:00,115.62,115.64,115.58,115.58,33536.0,115.62,115.64,115.58,115.58,33536.0
2018-10-22 13:30:00,115.59,115.62,115.59,115.6,14747.0,115.59,115.62,115.59,115.6,14747.0
2018-10-22 13:35:00,115.59,115.62,115.59,115.61,16803.0,115.59,115.62,115.59,115.61,16803.0
2018-10-22 13:40:00,115.61,115.62,115.59,115.62,10910.0,115.61,115.62,115.59,115.62,10910.0
2018-10-22 13:45:00,115.63,115.65,115.62,115.64,12107.0,115.63,115.65,115.62,115.64,12107.0
2018-10-22 13:50:00,115.65,115.68,115.64,115.66,39138.0,115.65,115.68,115.64,115.66,39138.0
2018-10-22 13:55:00,115.66,115.7,115.66,115.69,10989.0,115.66,115.7,115.66,115.69,10989.0
2018-10-22 14:00:00,115.69,115.7,115.67,115.69,24051.0,115.69,115.7,115.67,115.69,24051.0
2018-10-22 14:05:00,115.69,115.69,115.66,115.67,9119.0,115.69,115.69,115.66,115.67,9119.0
2018-10-22 14:10:00,115.67,115.68,115.67,115.67,10868.0,115.67,115.68,115.67,115.67,10868.0
2018-10-22 14:15:00,115.67,115.69,115.66,115.69,14085.0,115.67,115.69,115.66,115.69,14085.0
2018-10-22 14:20:00,115.69,115.76,115.68,115.74,38411.0,115.69,115.76,115.68,115.74,38411.0
2018-10-22 14:25:00,115.74,115.78,115.64,115.66,145578.0,115.74,115.78,115.64,115.66,145578.0
2018-10-22 14:30:00,115.65,115.66,115.63,115.66,13364.0,115.65,115.66,115.63,115.66,13364.0
2018-10-22 14:35:00,115.66,115.67,115.63,115.65,17056.0,115.66,115.67,115.63,115.65,17056.0
2018-10-22 14:40:00,115.64,115.64,115.63,115.64,12119.0,115.64,115.64,115.63,115.64,12119.0
2018-10-22 14:45:00,115.65,115.65,115.57,115.59,21653.0,115.65,115.65,115.57,115.59,21653.0
2018-10-22 14:50:00,115.58,115.6,115.57,115.59,38986.0,115.58,115.6,115.57,115.59,38986.0
2018-10-22 14:55:00,115.58,115.6,115.57,115.57,14949.0,115.58,115.6,115.57,115.57,14949.0
2018-10-22 15:00:00,115.58,115.61,115.58,115.61,21026.0,115.58,115.61,115.58,115.61,21026.0
2018-10-22 15:05:00,115.61,115.65,115.6,115.61,43610.0,115.61,115.65,115.6,115.61,43610.0
2018-10-22 15:10:00,115.62,115.64,115.6,115.64,18378.0,115.62,115.64,115.6,115.64,18378.0
2018-10-22 15:15:00,115.64,115.66,115.63,115.64,31874.0,115.64,115.66,115.63,115.64,31874.0
2018-10-22 15:20:00,115.65,115.66,115.64,115.65,15160.0,115.65,115.66,115.64,115.65,15160.0
2018-10-22 15:25:00,115.66,115.68,115.64,115.68,46002.0,115.66,115.68,115.64,115.68,46002.0
2018-10-22 15:30:00,115.68,115.68,115.64,115.65,99223.0,115.68,115.68,115.64,115.65,99223.0
2018-10-22 15:35:00,115.64,115.67,115.63,115.67,63691.0,115.64,115.67,115.63,115.67,63691.0
2018-10-22 15:40:00,115.67,115.67,115.66,115.67,36207.0,115.67,115.67,115.66,115.67,36207.0
2018-10-22 15:45:00,115.67,115.68,115.64,115.68,64989.0,115.67,115.68,115.64,115.68,64989.0
2018-10-22 15:50:00,115.68,115.69,115.67,115.68,153430.0,115.68,115.69,115.67,115.68,153430.0
2018-10-22 15:55:00,115.68,115.7,115.67,115.69,215965.0,115.68,115.7,115.67,115.69,215965.0
2018-10-23 09:30:00,117.16,117.25,117.06,117.07,812932.0,117.16,117.25,117.06,117.07,812932.0
2018-10-23 09:35:00,117.08,117.12,117.03,117.1,442051.0,117.08,117.12,117.03,117.1,442051.0
2018-10-23 09:40:00,117.11,117.14,117.07,117.08,176612.0,117.11,117.14,117.07,117.08,176612.0
2018-10-23 09:45:00,117.09,117.13,116.94,116.97,281319.0,117.09,117.13,116.94,116.97,281319.0
2018-10-23 09:50:00,116.96,117.0,116.79,116.94,284076.0,116.96,117.0,116.79,116.94,284076.0
2018-10-23 09:55:00,116.95,117.02,116.93,117.02,161900.0,116.95,117.02,116.93,117.02,161900.0
2018-10-23 10:00:00,117.02,117.05,116.96,116.99,154762.0,117.02,117.05,116.96,116.99,154762.0
2018-10-23 10:05:00,116.98,117.02,116.91,116.92,162662.0,116.98,117.02,116.91,116.92,162662.0
2018-10-23 10:10:00,116.91,116.94,116.76,116.8,242334.0,116.91,116.94,116.76,116.8,242334.0
2018-10-23 10:15:00,116.79,116.88,116.77,116.87,140185.0,116.79,116.88,116.77,116.87,140185.0
2018-10-23 10:20:00,116.87,116.89,116.8,116.82,87439.0,116.87,116.89,116.8,116.82,87439.0
2018-10-23 10:25:00,116.82,116.83,116.6,116.68,393780.0,116.82,116.83,116.6,116.68,393780.0
2018-10-23 10:30:00,116.68,116.72,116.65,116.71,62192.0,116.68,116.72,116.65,116.71,62192.0
2018-10-23 10:35:00,116.7,116.77,116.67,116.67,120205.0,116.7,116.77,116.67,116.67,120205.0
2018-10-23 10:40:00,116.68,116.7,116.64,116.67,67982.0,116.68,116.7,116.64,116.67,67982.0
2018-10-23 10:45:00,116.66,116.69,116.59,116.61,76879.0,116.66,116.69,116.59,116.61,76879.0
2018-10-23 10:50:00,116.6,116.64,116.49,116.58,130271.0,116.6,116.64,116.49,116.58,130271.0
2018-10-23 10:55:00,116.57,116.59,116.52,116.57,39375.0,116.57,116.59,116.52,116.57,39375.0
2018-10-23 11:00:00,116.58,116.65,116.53,116.65,128153.0,116.58,116.65,116.53,116.65,128153.0
2018-10-23 11:05:00,116.64,116.68,116.61,116.66,92545.0,116.64,116.68,116.61,116.66,92545.0
2018-10-23 11:10:00,116.65,116.67,116.61,116.67,76420.0,116.65,116.67,116.61,116.67,76420.0
2018-10-23 11:15:00,116.66,116.74,116.65,116.67,75272.0,116.66,116.74,116.65,116.67,75272.0
2018-10-23 11:20:00,116.67,116.69,116.62,116.64,48706.0,116.67,116.69,116.62,116.64,48706.0
2018-10-23 11:25:00,116.64,116.72,116.63,116.64,104787.0,116.64,116.72,116.63,116.64,104787.0
2018-10-23 11:30:00,116.63,116.72,116.62,116.7,101684.0,116.63,116.72,116.62,116.7,101684.0
2018-10-23 11:35:00,116.7,116.75,116.68,116.73,47904.0,116.7,116.75,116.68,116.73,47904.0
2018-10-23 11:40:00,116.72,116.79,116.72,116.76,117764.0,116.72,116.79,116.72,116.76,117764.0
2018-10-23 11:45:00,116.75,116.77,116.71,116.74,63069.0,116.75,116.77,116.71,116.74,63069.0
2018-10-23 11:50:00,116.74,116.74,116.69,116.71,40858.0,116.74,116.74,116.69,116.71,40858.0
2018-10-23 11:55:00,116.72,116.74,116.68,116.72,46525.0,116.72,116.74,116.68,116.72,46525.0
2018-10-23 12:00:00,116.7,116.73,116.68,116.69,116845.0,116.7,116.73,116.68,116.69,116845.0
2018-10-23 12:05:00,116.69,116.69,116.62,116.63,114773.0,116.69,116.69,116.62,116.63,114773.0
2018-10-23 12:10:00,116.63,116.67,116.61,116.67,88079.0,116.63,116.67,116.61,116.67,88079.0
2018-10-23 12:15:00,116.66,116.7,116.66,116.69,73342.0,116.66,116.7,116.66,116.69,73342.0
2018-10-23 12:20:00,116.69,116.7,116.62,116.66,94331.0,116.69,116.7,116.62,116.66,94331.0
2018-10-23 12:25:00,116.65,116.66,116.59,116.6,82071.0,116.65,116.66,116.59,116.6,82071.0
2018-10-23 12:30:00,116.6,116.6,116.53,116.54,90474.0,116.6,116.6,116.53,116.54,90474.0
2018-10-23 12:35:00,116.54,116.56,116.5,116.53,126350.0,116.54,116.56,116.5,116.53,126350.0
2018-10-23 12:40:00,116.53,116.54,116.33,116.39,473656.0,116.53,116.54,116.33,116.39,473656.0
2018-10-23 12:45:00,116.38,116.43,116.34,116.4,112954.0,116.38,116.43,116.34,116.4,112954.0
2018-10-23 12:50:00,116.41,116.48,116.4,116.44,165892.0,116.41,116.48,116.4,116.44,165892.0
2018-10-23 12:55:00,116.44,116.5,116.44,116.47,111930.0,116.44,116.5,116.44,116.47,111930.0
2018-10-23 13:00:00,116.47,116.49,116.42,116.46,130738.0,116.47,116.49,116.42,116.46,130738.0
2018-10-23 13:05:00,116.46,116.49,116.44,116.48,97168.0,116.46,116.49,116.44,116.48,97168.0
2018-10-23 13:10:00,116.48,116.54,116.46,116.51,114942.0,116.48,116.54,116.46,116.51,114942.0
2018-10-23 13:15:00,116.52,116.56,116.51,116.56,98354.0,116.52,116.56,116.51,116.56,98354.0
2018-10-23 13:20:00,116.56,116.67,116.55,116.67,194695.0,116.56,116.67,116.55,116.67,194695.0
2018-10-23 13:25:00,116.67,116.75,116.65,116.73,165766.0,116.67,116.75,116.65,116.73,165766.0
2018-10-23 13:30:00,116.72,116.74,116.67,116.69,104244.0,116.72,116.74,116.67,116.69,104244.0
2018-10-23 13:35:00,116.69,116.72,116.68,116.71,89884.0,116.69,116.72,116.68,116.71,89884.0
2018-10-23 13:40:00,116.7,116.71,116.67,116.69,110320.0,116.7,116.71,116.67,116.69,110320.0
2018-10-23 13:45:00,116.69,116.71,116.66,116.7,52581.0,116.69,116.71,116.66,116.7,52581.0
2018-10-23 13:50:00,116.69,116.72,116.66,116.72,98656.0,116.69,116.72,116.66,116.72,98656.0
2018-10-23 13:55:00,116.72,116.74,116.68,116.69,59736.0,116.72,116.74,116.68,116.69,59736.0
2018-10-23 14:00:00,116.7,116.72,116.68,116.71,107832.0,116.7,116.72,116.68,116.71,107832.0
2018-10-23 14:05:00,116.71,116.72,116.66,116.68,124081.0,116.71,116.72,116.66,116.68,124081.0
2018-10-23 14:10:00,116.68,116.68,116.63,116.66,107371.0,116.68,116.68,116.63,116.66,107371.0
2018-10-23 14:15:00,116.65,116.65,116.55,116.57,243439.0,116.65,116.65,116.55,116.57,243439.0
2018-10-23 14:20:00,116.57,116.59,116.54,116.54,76510.0,116.57,116.59,116.54,116.54,76510.0
2018-10-23 14:25:00,116.53,116.54,116.5,116.54,101001.0,116.53,116.54,116.5,116.54,101001.0
2018-10-23 14:30:00,116.55,116.58,116.53,116.54,142909.0,116.55,116.58,116.53,116.54,142909.0
2018-10-23 14:35:00,116.55,116.55,116.43,116.43,129742.0,116.55,116.55,116.43,116.43,129742.0
2018-10-23 14:40:00,116.43,116.5,116.42,116.48,91863.0,116.43,116.5,116.42,116.48,91863.0
2018-10-23 14:45:00,116.48,116.5,116.45,116.47,68107.0,116.48,116.5,116.45,116.47,68107.0
2018-10-23 14:50:00,116.46,116.47,116.41,116.46,114276.0,116.46,116.47,116.41,116.46,114276.0
2018-10-23 14:55:00,116.46,116.48,116.38,116.39,105655.0,116.46,116.48,116.38,116.39,105655.0
2018-10-23 15:00:00,116.39,116.43,116.35,116.42,79039.0,116.39,116.43,116.35,116.42,79039.0
2018-10-23 15:05:00,116.43,116.46,116.42,116.42,93932.0,116.43,116.46,116.42,116.42,93932.0
2018-10-23 15:10:00,116.42,116.45,116.42,116.43,71873.0,116.42,116.45,116.42,116.43,71873.0
2018-10-23 15:15:00,116.43,116.48,116.41,116.48,129129.0,116.43,116.48,116.41,116.48,129129.0
2018-10-23 15:20:00,116.48,116.49,116.45,116.46,97282.0,116.48,116.49,116.45,116.46,97282.0
2018-10-23 15:25:00,116.47,116.48,116.44,116.45,113652.0,116.47,116.48,116.44,116.45,113652.0
2018-10-23 15:30:00,116.46,116.47,116.41,116.42,149547.0,116.46,116.47,116.41,116.42,149547.0
2018-10-23 15:35:00,116.41,116.43,116.39,116.42,105602.0,116.41,116.43,116.39,116.42,105602.0
2018-10-23 15:40:00,116.42,116.44,116.39,116.43,101223.0,116.42,116.44,116.39,116.43,101223.0
2018-10-23 15:45:00,116.43,116.44,116.41,116.43,170389.0,116.43,116.44,116.41,116.43,170389.0
2018-10-23 15:50:00,116.44,116.44,116.37,116.38,141696.0,116.44,116.44,116.37,116.38,141696.0
2018-10-23 15:55:00,116.37,116.39,116.36,116.37,262181.0,116.37,116.39,116.36,116.37,262181.0
2018-10-24 09:30:00,116.38,116.53,116.36,116.52,224872.0,116.38,116.53,116.36,116.52,224872.0
2018-10-24 09:35:00,116.53,116.57,116.45,116.5,125796.0,116.53,116.57,116.45,116.5,125796.0
2018-10-24 09:40:00,116.49,116.5,116.45,116.48,119230.0,116.49,116.5,116.45,116.48,119230.0
2018-10-24 09:45:00,116.48,116.51,116.38,116.51,201032.0,116.48,116.51,116.38,116.51,201032.0
2018-10-24 09:50:00,116.5,116.5,116.44,116.48,149812.0,116.5,116.5,116.44,116.48,149812.0
2018-10-24 09:55:00,116.48,116.48,116.4,116.44,95570.0,116.48,116.48,116.4,116.44,95570.0
2018-10-24 10:00:00,116.45,116.58,116.44,116.57,199602.0,116.45,116.58,116.44,116.57,199602.0
2018-10-24 10:05:00,116.57,116.72,116.52,116.54,442142.0,116.57,116.72,116.52,116.54,442142.0
2018-10-24 10:10:00,116.54,116.54,116.48,116.53,113061.0,116.54,116.54,116.48,116.53,113061.0
2018-10-24 10:15:00,116.53,116.53,116.43,116.43,107209.0,116.53,116.53,116.43,116.43,107209.0
2018-10-24 10:20:00,116.42,116.47,116.42,116.44,69790.0,116.42,116.47,116.42,116.44,69790.0
2018-10-24 10:25:00,116.44,116.49,116.42,116.44,58782.0,116.44,116.49,116.42,116.44,58782.0
2018-10-24 10:30:00,116.45,116.54,116.43,116.53,64365.0,116.45,116.54,116.43,116.53,64365.0
2018-10-24 10:35:00,116.53,116.53,116.45,116.51,33062.0,116.53,116.53,116.45,116.51,33062.0
2018-10-24 10:40:00,116.51,116.57,116.46,116.48,77150.0,116.51,116.57,116.46,116.48,77150.0
2018-10-24 10:45:00,116.49,116.52,116.47,116.48,48460.0,116.49,116.52,116.47,116.48,48460.0
2018-10-24 10:50:00,116.48,116.52,116.41,116.41,106975.0,116.48,116.52,116.41,116.41,106975.0
2018-10-24 10:55:00,116.42,116.45,116.39,116.41,47833.0,116.42,116.45,116.39,116.41,47833.0
2018-10-24 11:00:00,116.41,116.44,116.39,116.41,61060.0,116.41,116.44,116.39,116.41,61060.0
2018-10-24 11:05:00,116.41,116.52,116.39,116.51,83367.0,116.41,116.52,116.39,116.51,83367.0
2018-10-24 11:10:00,116.52,116.52,116.41,116.42,67881.0,116.52,116.52,116.41,116.42,67881.0
2018-10-24 11:15:00,116.42,116.43,116.36,116.37,101827.0,116.42,116.43,116.36,116.37,101827.0
2018-10-24 11:20:00,116.37,116.37,116.17,116.19,320877.0,116.37,116.37,116.17,116.19,320877.0
2018-10-24 11:25:00,116.18,116.26,116.16,116.25,93185.0,116.18,116.26,116.16,116.25,93185.0
2018-10-24 11:30:00,116.25,116.34,116.23,116.29,62971.0,116.25,116.34,116.23,116.29,62971.0
2018-10-24 11:35:00,116.29,116.34,116.27,116.31,64318.0,116.29,116.34,116.27,116.31,64318.0
2018-10-24 11:40:00,116.31,116.31,116.26,116.28,53361.0,116.31,116.31,116.26,116.28,53361.0
2018-10-24 11:45:00,116.28,116.28,116.22,116.22,62308.0,116.28,116.28,116.22,116.22,62308.0
2018-10-24 11:50:00,116.22,116.28,116.22,116.25,37386.0,116.22,116.28,116.22,116.25,37386.0
2018-10-24 11:55:00,116.25,116.27,116.21,116.21,36164.0,116.25,116.27,116.21,116.21,36164.0
2018-10-24 12:00:00,116.22,116.28,116.21,116.27,142422.0,116.22,116.28,116.21,116.27,142422.0
2018-10-24 12:05:00,116.28,116.33,116.26,116.33,52715.0,116.28,116.33,116.26,116.33,52715.0
2018-10-24 12:10:00,116.33,116.34,116.27,116.28,56447.0,116.33,116.34,116.27,116.28,56447.0
2018-10-24 12:15:00,116.29,116.29,116.23,116.23,46322.0,116.29,116.29,116.23,116.23,46322.0
2018-10-24 12:20:00,116.23,116.25,116.21,116.23,55162.0,116.23,116.25,116.21,116.23,55162.0
2018-10-24 12:25:00,116.23,116.24,116.22,116.23,36121.0,116.23,116.24,116.22,116.23,36121.0
2018-10-24 12:30:00,116.23,116.29,116.22,116.25,70705.0,116.23,116.29,116.22,116.25,70705.0
2018-10-24 12:35:00,116.25,116.26,116.22,116.23,77271.0,116.25,116.26,116.22,116.23,77271.0
2018-10-24 12:40:00,116.23,116.24,116.21,116.23,53558.0,116.23,116.24,116.21,116.23,53558.0
2018-10-24 12:45:00,116.22,116.24,116.21,116.22,69921.0,116.22,116.24,116.21,116.22,69921.0
2018-10-24 12:50:00,116.23,116.27,116.22,116.23,64183.0,116.23,116.27,116.22,116.23,64183.0
2018-10-24 12:55:00,116.22,116.23,116.13,116.15,143742.0,116.22,116.23,116.13,116.15,143742.0
2018-10-24 13:00:00,116.16,116.17,116.12,116.17,129756.0,116.16,116.17,116.12,116.17,129756.0
2018-10-24 13:05:00,116.17,116.21,116.13,116.2,84362.0,116.17,116.21,116.13,116.2,84362.0
2018-10-24 13:10:00,116.2,116.25,116.19,116.23,92228.0,116.2,116.25,116.19,116.23,92228.0
2018-10-24 13:15:00,116.23,116.26,116.15,116.15,100398.0,116.23,116.26,116.15,116.15,100398.0
2018-10-24 13:20:00,116.14,116.17,116.11,116.15,115799.0,116.14,116.17,116.11,116.15,115799.0
2018-10-24 13:25:00,116.15,116.23,116.15,116.19,70659.0,116.15,116.23,116.15,116.19,70659.0
2018-10-24 13:30:00,116.2,116.3,116.2,116.25,96322.0,116.2,116.3,116.2,116.25,96322.0
2018-10-24 13:35:00,116.25,116.29,116.24,116.28,57024.0,116.25,116.29,116.24,116.28,57024.0
2018-10-24 13:40:00,116.27,116.34,116.27,116.28,41105.0,116.27,116.34,116.27,116.28,41105.0
2018-10-24 13:45:00,116.27,116.3,116.26,116.29,32248.0,116.27,116.3,116.26,116.29,32248.0
2018-10-24 13:50:00,116.28,116.37,116.28,116.34,60356.0,116.28,116.37,116.28,116.34,60356.0
2018-10-24 13:55:00,116.34,116.44,116.33,116.42,42993.0,116.34,116.44,116.33,116.42,42993.0
2018-10-24 14:00:00,116.42,116.48,116.42,116.46,124691.0,116.42,116.48,116.42,116.46,124691.0
2018-10-24 14:05:00,116.45,116.56,116.44,116.55,103318.0,116.45,116.56,116.44,116.55,103318.0
2018-10-24 14:10:00,116.55,116.55,116.44,116.46,63347.0,116.55,116.55,116.44,116.46,63347.0
2018-10-24 14:15:00,116.47,116.53,116.45,116.48,71870.0,116.47,116.53,116.45,116.48,71870.0
2018-10-24 14:20:00,116.48,116.5,116.44,116.45,108604.0,116.48,116.5,116.44,116.45,108604.0
2018-10-24 14:25:00,116.45,116.48,116.39,116.42,48787.0,116.45,116.48,116.39,116.42,48787.0
2018-10-24 14:30:00,116.42,116.42,116.35,116.37,93011.0,116.42,116.42,116.35,116.37,93011.0
2018-10-24 14:35:00,116.36,116.41,116.34,116.38,73687.0,116.36,116.41,116.34,116.38,73687.0
2018-10-24 14:40:00,116.38,116.44,116.36,116.43,83470.0,116.38,116.44,116.36,116.43,83470.0
2018-10-24 14:45:00,116.44,116.49,116.43,116.46,72694.0,116.44,116.49,116.43,116.46,72694.0
2018-10-24 14:50:00,116.46,116.46,116.43,116.44,63734.0,116.46,116.46,116.43,116.44,63734.0
2018-10-24 14:55:00,116.45,116.45,116.37,116.39,75545.0,116.45,116.45,116.37,116.39,75545.0
2018-10-24 15:00:00,116.4,116.49,116.4,116.49,83320.0,116.4,116.49,116.4,116.49,83320.0
2018-10-24 15:05:00,116.49,116.49,116.4,116.44,61721.0,116.49,116.49,116.4,116.44,61721.0
2018-10-24 15:10:00,116.44,116.46,116.4,116.42,45564.0,116.44,116.46,116.4,116.42,45564.0
2018-10-24 15:15:00,116.42,116.44,116.39,116.44,50168.0,116.42,116.44,116.39,116.44,50168.0
2018-10-24 15:20:00,116.45,116.54,116.44,116.51,83856.0,116.45,116.54,116.44,116.51,83856.0
2018-10-24 15:25:00,116.52,116.59,116.47,116.58,127760.0,116.52,116.59,116.47,116.58,127760.0
2018-10-24 15:30:00,116.58,116.66,116.54,116.65,137786.0,116.58,116.66,116.54,116.65,137786.0
2018-10-24 15:35:00,116.65,116.66,116.56,116.56,112654.0,116.65,116.66,116.56,116.56,112654.0
2018-10-24 15:40:00,116.56,116.59,116.52,116.59,68380.0,116.56,116.59,116.52,116.59,68380.0
2018-10-24 15:45:00,116.6,116.63,116.59,116.62,91022.0,116.6,116.63,116.59,116.62,91022.0
2018-10-24 15:50:00,116.63,116.68,116.62,116.67,206369.0,116.63,116.68,116.62,116.67,206369.0
2018-10-24 15:55:00,116.68,116.69,116.63,116.64,342625.0,116.68,116.69,116.63,116.64,342625.0
2018-10-25 09:30:00,116.58,116.73,116.58,116.71,241849.0,116.58,116.73,116.58,116.71,241849.0
2018-10-25 09:35:00,116.71,116.72,116.58,116.65,267416.0,116.71,116.72,116.58,116.65,267416.0
2018-10-25 09:40:00,116.65,116.65,116.46,116.46,296161.0,116.65,116.65,116.46,116.46,296161.0
2018-10-25 09:45:00,116.46,116.55,116.46,116.48,161099.0,116.46,116.55,116.46,116.48,161099.0
2018-10-25 09:50:00,116.48,116.48,116.4,116.43,181852.0,116.48,116.48,116.4,116.43,181852.0
2018-10-25 09:55:00,116.42,116.48,116.41,116.45,97570.0,116.42,116.48,116.41,116.45,97570.0
2018-10-25 10:00:00,116.44,116.45,116.25,116.32,340704.0,116.44,116.45,116.25,116.32,340704.0
2018-10-25 10:05:00,116.3,116.45,116.28,116.4,103769.0,116.3,116.45,116.28,116.4,103769.0
2018-10-25 10:10:00,116.4,116.5,116.4,116.42,94698.0,116.4,116.5,116.4,116.42,94698.0
2018-10-25 10:15:00,116.42,116.46,116.38,116.45,70658.0,116.42,116.46,116.38,116.45,70658.0
2018-10-25 10:20:00,116.44,116.45,116.37,116.38,70391.0,116.44,116.45,116.37,116.38,70391.0
2018-10-25 10:25:00,116.38,116.38,116.26,116.3,81239.0,116.38,116.38,116.26,116.3,81239.0
2018-10-25 10:30:00,116.3,116.39,116.29,116.3,186105.0,116.3,116.39,116.29,116.3,186105.0
2018-10-25 10:35:00,116.31,116.33,116.27,116.28,41074.0,116.31,116.33,116.27,116.28,41074.0
2018-10-25 10:40:00,116.28,116.32,116.23,116.3,86018.0,116.28,116.32,116.23,116.3,86018.0
2018-10-25 10:45:00,116.31,116.31,116.21,116.29,120688.0,116.31,116.31,116.21,116.29,120688.0
2018-10-25 10:50:00,116.28,116.29,116.22,116.26,67606.0,116.28,116.29,116.22,116.26,67606.0
2018-10-25 10:55:00,116.26,116.32,116.24,116.32,65449.0,116.26,116.32,116.24,116.32,65449.0
2018-10-25 11:00:00,116.32,116.46,116.32,116.41,124626.0,116.32,116.46,116.32,116.41,124626.0
2018-10-25 11:05:00,116.41,116.43,116.34,116.34,51706.0,116.41,116.43,116.34,116.34,51706.0
2018-10-25 11:10:00,116.33,116.36,116.31,116.31,42338.0,116.33,116.36,116.31,116.31,42338.0
2018-10-25 11:15:00,116.32,116.33,116.26,116.28,48679.0,116.32,116.33,116.26,116.28,48679.0
2018-10-25 11:20:00,116.27,116.31,116.2,116.31,87855.0,116.27,116.31,116.2,116.31,87855.0
2018-10-25 11:25:00,116.31,116.36,116.3,116.31,81641.0,116.31,116.36,116.3,116.31,81641.0
2018-10-25 11:30:00,116.31,116.38,116.31,116.37,60250.0,116.31,116.38,116.31,116.37,60250.0
2018-10-25 11:35:00,116.37,116.4,116.34,116.37,51318.0,116.37,116.4,116.34,116.37,51318.0
2018-10-25 11:40:00,116.37,116.43,116.35,116.4,40013.0,116.37,116.43,116.35,116.4,40013.0
2018-10-25 11:45:00,116.4,116.42,116.37,116.37,50217.0,116.4,116.42,116.37,116.37,50217.0
2018-10-25 11:50:00,116.38,116.41,116.34,116.34,70156.0,116.38,116.41,116.34,116.34,70156.0
2018-10-25 11:55:00,116.34,116.36,116.34,116.35,22946.0,116.34,116.36,116.34,116.35,22946.0
2018-10-25 12:00:00,116.34,116.43,116.33,116.42,52367.0,116.34,116.43,116.33,116.42,52367.0
2018-10-25 12:05:00,116.41,116.43,116.37,116.39,42562.0,116.41,116.43,116.37,116.39,42562.0
2018-10-25 12:10:00,116.39,116.42,116.34,116.34,35552.0,116.39,116.42,116.34,116.34,35552.0
2018-10-25 12:15:00,116.34,116.38,116.32,116.36,33365.0,116.34,116.38,116.32,116.36,33365.0
2018-10-25 12:20:00,116.36,116.39,116.31,116.37,52018.0,116.36,116.39,116.31,116.37,52018.0
2018-10-25 12:25:00,116.37,116.38,116.35,116.36,84360.0,116.37,116.38,116.35,116.36,84360.0
2018-10-25 12:30:00,116.37,116.38,116.32,116.36,52170.0,116.37,116.38,116.32,116.36,52170.0
2018-10-25 12:35:00,116.35,116.35,116.31,116.34,55989.0,116.35,116.35,116.31,116.34,55989.0
2018-10-25 12:40:00,116.33,116.38,116.33,116.35,48289.0,116.33,116.38,116.33,116.35,48289.0
2018-10-25 12:45:00,116.35,116.39,116.34,116.39,55384.0,116.35,116.39,116.34,116.39,55384.0
2018-10-25 12:50:00,116.38,116.39,116.36,116.37,53044.0,116.38,116.39,116.36,116.37,53044.0
2018-10-25 12:55:00,116.37,116.43,116.36,116.38,56304.0,116.37,116.43,116.36,116.38,56304.0
2018-10-25 13:00:00,116.38,116.39,116.35,116.38,73121.0,116.38,116.39,116.35,116.38,73121.0
2018-10-25 13:05:00,116.37,116.43,116.36,116.37,121116.0,116.37,116.43,116.36,116.37,121116.0
2018-10-25 13:10:00,116.37,116.38,116.34,116.38,62646.0,116.37,116.38,116.34,116.38,62646.0
2018-10-25 13:15:00,116.38,116.4,116.34,116.35,37685.0,116.38,116.4,116.34,116.35,37685.0
2018-10-25 13:20:00,116.35,116.36,116.28,116.31,96853.0,116.35,116.36,116.28,116.31,96853.0
2018-10-25 13:25:00,116.32,116.38,116.26,116.36,99533.0,116.32,116.38,116.26,116.36,99533.0
2018-10-25 13:30:00,116.36,116.38,116.31,116.32,103704.0,116.36,116.38,116.31,116.32,103704.0
2018-10-25 13:35:00,116.31,116.33,116.24,116.26,106101.0,116.31,116.33,116.24,116.26,106101.0
2018-10-25 13:40:00,116.26,116.29,116.24,116.28,100563.0,116.26,116.29,116.24,116.28,100563.0
2018-10-25 13:45:00,116.28,116.28,116.21,116.26,94823.0,116.28,116.28,116.21,116.26,94823.0
2018-10-25 13:50:00,116.26,116.29,116.25,116.29,80953.0,116.26,116.29,116.25,116.29,80953.0
2018-10-25 13:55:00,116.29,116.32,116.29,116.31,57361.0,116.29,116.32,116.29,116.31,57361.0
2018-10-25 14:00:00,116.31,116.37,116.29,116.34,76720.0,116.31,116.37,116.29,116.34,76720.0
2018-10-25 14:05:00,116.34,116.36,116.28,116.3,73781.0,116.34,116.36,116.28,116.3,73781.0
2018-10-25 14:10:00,116.29,116.32,116.25,116.25,109932.0,116.29,116.32,116.25,116.25,109932.0
2018-10-25 14:15:00,116.25,116.29,116.24,116.27,56350.0,116.25,116.29,116.24,116.27,56350.0
2018-10-25 14:20:00,116.27,116.29,116.26,116.29,96650.0,116.27,116.29,116.26,116.29,96650.0
2018-10-25 14:25:00,116.29,116.29,116.25,116.26,32084.0,116.29,116.29,116.25,116.26,32084.0
2018-10-25 14:30:00,116.26,116.27,116.24,116.25,66404.0,116.26,116.27,116.24,116.25,66404.0
2018-10-25 14:35:00,116.25,116.26,116.22,116.23,63264.0,116.25,116.26,116.22,116.23,63264.0
2018-10-25 14:40:00,116.23,116.26,116.22,116.23,70179.0,116.23,116.26,116.22,116.23,70179.0
2018-10-25 14:45:00,116.23,116.24,116.19,116.23,91356.0,116.23,116.24,116.19,116.23,91356.0
2018-10-25 14:50:00,116.23,116.26,116.22,116.25,82685.0,116.23,116.26,116.22,116.25,82685.0
2018-10-25 14:55:00,116.25,116.29,116.21,116.27,85806.0,116.25,116.29,116.21,116.27,85806.0
2018-10-25 15:00:00,116.27,116.3,116.26,116.28,67549.0,116.27,116.3,116.26,116.28,67549.0
2018-10-25 15:05:00,116.29,116.31,116.27,116.29,88393.0,116.29,116.31,116.27,116.29,88393.0
2018-10-25 15:10:00,116.29,116.31,116.27,116.3,72943.0,116.29,116.31,116.27,116.3,72943.0
2018-10-25 15:15:00,116.31,116.34,116.3,116.32,92958.0,116.31,116.34,116.3,116.32,92958.0
2018-10-25 15:20:00,116.32,116.35,116.31,116.34,60408.0,116.32,116.35,116.31,116.34,60408.0
2018-10-25 15:25:00,116.34,116.36,116.33,116.34,61309.0,116.34,116.36,116.33,116.34,61309.0
2018-10-25 15:30:00,116.34,116.42,116.34,116.41,84528.0,116.34,116.42,116.34,116.41,84528.0
2018-10-25 15:35:00,116.41,116.42,116.37,116.41,97805.0,116.41,116.42,116.37,116.41,97805.0
2018-10-25 15:40:00,116.4,116.41,116.38,116.38,68426.0,116.4,116.41,116.38,116.38,68426.0
2018-10-25 15:45:00,116.39,116.41,116.38,116.39,84562.0,116.39,116.41,116.38,116.39,84562.0
2018-10-25 15:50:00,116.4,116.43,116.39,116.4,151074.0,116.4,116.43,116.39,116.4,151074.0
2018-10-25 15:55:00,116.4,116.42,116.37,116.39,219577.0,116.4,116.42,116.37,116.39,219577.0
2018-10-26 09:30:00,116.83,116.97,116.81,116.9,260665.0,116.83,116.97,116.81,116.9,260665.0
2018-10-26 09:35:00,116.9,116.92,116.8,116.87,280798.0,116.9,116.92,116.8,116.87,280798.0
2018-10-26 09:40:00,116.88,116.88,116.81,116.87,158326.0,116.88,116.88,116.81,116.87,158326.0
2018-10-26 09:45:00,116.86,116.92,116.81,116.84,223420.0,116.86,116.92,116.81,116.84,223420.0
2018-10-26 09:50:00,116.84,116.86,116.79,116.8,263522.0,116.84,116.86,116.79,116.8,263522.0
2018-10-26 09:55:00,116.81,116.81,116.71,116.79,113570.0,116.81,116.81,116.71,116.79,113570.0
2018-10-26 10:00:00,116.79,116.93,116.71,116.87,337027.0,116.79,116.93,116.71,116.87,337027.0
2018-10-26 10:05:00,116.87,116.93,116.85,116.85,305860.0,116.87,116.93,116.85,116.85,305860.0
2018-10-26 10:10:00,116.86,116.93,116.82,116.87,145304.0,116.86,116.93,116.82,116.87,145304.0
2018-10-26 10:15:00,116.87,116.9,116.79,116.82,193919.0,116.87,116.9,116.79,116.82,193919.0
2018-10-26 10:20:00,116.82,116.89,116.78,116.78,132749.0,116.82,116.89,116.78,116.78,132749.0
2018-10-26 10:25:00,116.78,116.85,116.77,116.85,67622.0,116.78,116.85,116.77,116.85,67622.0
2018-10-26 10:30:00,116.85,116.95,116.85,116.86,102401.0,116.85,116.95,116.85,116.86,102401.0
2018-10-26 10:35:00,116.86,116.99,116.86,116.95,102946.0,116.86,116.99,116.86,116.95,102946.0
2018-10-26 10:40:00,116.96,117.01,116.94,116.99,92655.0,116.96,117.01,116.94,116.99,92655.0
2018-10-26 10:45:00,117.01,117.05,116.94,116.98,115199.0,117.01,117.05,116.94,116.98,115199.0
2018-10-26 10:50:00,116.99,117.58,116.98,117.34,553018.0,116.99,117.58,116.98,117.34,553018.0
2018-10-26 10:55:00,117.34,117.63,117.31,117.63,824215.0,117.34,117.63,117.31,117.63,824215.0
2018-10-26 11:00:00,117.63,117.65,117.46,117.48,332434.0,117.63,117.65,117.46,117.48,332434.0
2018-10-26 11:05:00,117.48,117.59,117.44,117.53,204318.0,117.48,117.59,117.44,117.53,204318.0
2018-10-26 11:10:00,117.53,117.55,117.48,117.49,110511.0,117.53,117.55,117.48,117.49,110511.0
2018-10-26 11:15:00,117.49,117.5,117.33,117.36,164675.0,117.49,117.5,117.33,117.36,164675.0
2018-10-26 11:20:00,117.36,117.39,117.3,117.33,78303.0,117.36,117.39,117.3,117.33,78303.0
2018-10-26 11:25:00,117.33,117.39,117.29,117.38,144741.0,117.33,117.39,117.29,117.38,144741.0
2018-10-26 11:30:00,117.39,117.39,117.24,117.3,218649.0,117.39,117.39,117.24,117.3,218649.0
2018-10-26 11:35:00,117.29,117.43,117.26,117.4,87378.0,117.29,117.43,117.26,117.4,87378.0
2018-10-26 11:40:00,117.41,117.41,117.34,117.39,56513.0,117.41,117.41,117.34,117.39,56513.0
2018-10-26 11:45:00,117.39,117.47,117.37,117.41,83944.0,117.39,117.47,117.37,117.41,83944.0
2018-10-26 11:50:00,117.41,117.41,117.31,117.36,160316.0,117.41,117.41,117.31,117.36,160316.0
2018-10-26 11:55:00,117.37,117.38,117.33,117.33,54642.0,117.37,117.38,117.33,117.33,54642.0
2018-10-26 12:00:00,117.33,117.33,117.02,117.08,363260.0,117.33,117.33,117.02,117.08,363260.0
2018-10-26 12:05:00,117.07,117.17,117.02,117.15,142666.0,117.07,117.17,117.02,117.15,142666.0
2018-10-26 12:10:00,117.15,117.22,117.15,117.18,92494.0,117.15,117.22,117.15,117.18,92494.0
2018-10-26 12:15:00,117.18,117.26,117.15,117.15,76438.0,117.18,117.26,117.15,117.15,76438.0
2018-10-26 12:20:00,117.16,117.16,117.08,117.13,190720.0,117.16,117.16,117.08,117.13,190720.0
2018-10-26 12:25:00,117.14,117.19,117.11,117.16,97795.0,117.14,117.19,117.11,117.16,97795.0
2018-10-26 12:30:00,117.16,117.17,117.07,117.1,87383.0,117.16,117.17,117.07,117.1,87383.0
2018-10-26 12:35:00,117.1,117.13,117.06,117.11,91993.0,117.1,117.13,117.06,117.11,91993.0
2018-10-26 12:40:00,117.12,117.14,117.04,117.04,75141.0,117.12,117.14,117.04,117.04,75141.0
2018-10-26 12:45:00,117.04,117.05,116.46,116.59,744056.0,117.04,117.05,116.46,116.59,744056.0
2018-10-26 12:50:00,116.58,116.69,116.57,116.6,384092.0,116.58,116.69,116.57,116.6,384092.0
2018-10-26 12:55:00,116.6,116.76,116.57,116.75,393333.0,116.6,116.76,116.57,116.75,393333.0
2018-10-26 13:00:00,116.74,116.75,116.61,116.66,511712.0,116.74,116.75,116.61,116.66,511712.0
2018-10-26 13:05:00,116.66,116.81,116.66,116.81,473206.0,116.66,116.81,116.66,116.81,473206.0
2018-10-26 13:10:00,116.8,116.81,116.72,116.74,542912.0,116.8,116.81,116.72,116.74,542912.0
2018-10-26 13:15:00,116.74,116.78,116.69,116.73,149138.0,116.74,116.78,116.69,116.73,149138.0
2018-10-26 13:20:00,116.73,116.8,116.69,116.79,117485.0,116.73,116.8,116.69,116.79,117485.0
2018-10-26 13:25:00,116.79,116.8,116.69,116.72,150613.0,116.79,116.8,116.69,116.72,150613.0
2018-10-26 13:30:00,116.73,116.85,116.73,116.85,129700.0,116.73,116.85,116.73,116.85,129700.0
2018-10-26 13:35:00,116.84,116.85,116.78,116.83,80620.0,116.84,116.85,116.78,116.83,80620.0
2018-10-26 13:40:00,116.83,116.84,116.68,116.71,98315.0,116.83,116.84,116.68,116.71,98315.0
2018-10-26 13:45:00,116.71,116.76,116.7,116.72,69001.0,116.71,116.76,116.7,116.72,69001.0
2018-10-26 13:50:00,116.73,116.78,116.71,116.71,80251.0,116.73,116.78,116.71,116.71,80251.0
2018-10-26 13:55:00,116.71,116.75,116.67,116.74,79781.0,116.71,116.75,116.67,116.74,79781.0
2018-10-26 14:00:00,116.74,116.77,116.68,116.75,103482.0,116.74,116.77,116.68,116.75,103482.0
2018-10-26 14:05:00,116.76,116.83,116.75,116.78,55757.0,116.76,116.83,116.75,116.78,55757.0
2018-10-26 14:10:00,116.78,116.86,116.76,116.85,42557.0,116.78,116.86,116.76,116.85,42557.0
2018-10-26 14:15:00,116.84,116.85,116.81,116.83,25160.0,116.84,116.85,116.81,116.83,25160.0
2018-10-26 14:20:00,116.82,116.87,116.79,116.82,54555.0,116.82,116.87,116.79,116.82,54555.0
2018-10-26 14:25:00,116.83,116.85,116.79,116.82,35751.0,116.83,116.85,116.79,116.82,35751.0
2018-10-26 14:30:00,116.83,116.85,116.79,116.85,66171.0,116.83,116.85,116.79,116.85,66171.0
2018-10-26 14:35:00,116.85,116.86,116.79,116.82,71477.0,116.85,116.86,116.79,116.82,71477.0
2018-10-26 14:40:00,116.81,116.84,116.76,116.77,174773.0,116.81,116.84,116.76,116.77,174773.0
2018-10-26 14:45:00,116.77,116.81,116.74,116.8,79721.0,116.77,116.81,116.74,116.8,79721.0
2018-10-26 14:50:00,116.79,116.83,116.76,116.82,67743.0,116.79,116.83,116.76,116.82,67743.0
2018-10-26 14:55:00,116.82,116.86,116.81,116.85,94586.0,116.82,116.86,116.81,116.85,94586.0
2018-10-26 15:00:00,116.85,116.93,116.85,116.88,121162.0,116.85,116.93,116.85,116.88,121162.0
2018-10-26 15:05:00,116.89,116.92,116.86,116.88,43438.0,116.89,116.92,116.86,116.88,43438.0
2018-10-26 15:10:00,116.88,116.93,116.87,116.9,79323.0,116.88,116.93,116.87,116.9,79323.0
2018-10-26 15:15:00,116.9,116.92,116.86,116.87,70326.0,116.9,116.92,116.86,116.87,70326.0
2018-10-26 15:20:00,116.88,116.89,116.8,116.83,83393.0,116.88,116.89,116.8,116.83,83393.0
2018-10-26 15:25:00,116.83,116.86,116.82,116.85,35205.0,116.83,116.86,116.82,116.85,35205.0
2018-10-26 15:30:00,116.84,116.9,116.84,116.89,57915.0,116.84,116.9,116.84,116.89,57915.0
2018-10-26 15:35:00,116.89,116.89,116.79,116.82,86134.0,116.89,116.89,116.79,116.82,86134.0
2018-10-26 15:40:00,116.83,116.84,116.78,116.81,295128.0,116.83,116.84,116.78,116.81,295128.0
2018-10-26 15:45:00,116.8,116.81,116.71,116.72,161663.0,116.8,116.81,116.71,116.72,161663.0
2018-10-26 15:50:00,116.72,116.72,116.68,116.7,151540.0,116.72,116.72,116.68,116.7,151540.0
2018-10-26 15:55:00,116.7,116.75,116.69,116.73,270799.0,116.7,116.75,116.69,116.73,270799.0
2018-10-29 09:30:00,116.41,116.48,116.37,116.41,193660.0,116.41,116.48,116.37,116.41,193660.0
2018-10-29 09:35:00,116.41,116.42,116.27,116.36,255573.0,116.41,116.42,116.27,116.36,255573.0
2018-10-29 09:40:00,116.36,116.39,116.29,116.34,188595.0,116.36,116.39,116.29,116.34,188595.0
2018-10-29 09:45:00,116.34,116.42,116.33,116.41,76900.0,116.34,116.42,116.33,116.41,76900.0
2018-10-29 09:50:00,116.41,116.46,116.38,116.45,60776.0,116.41,116.46,116.38,116.45,60776.0
2018-10-29 09:55:00,116.45,116.48,116.35,116.35,47143.0,116.45,116.48,116.35,116.35,47143.0
2018-10-29 10:00:00,116.36,116.43,116.3,116.33,112605.0,116.36,116.43,116.3,116.33,112605.0
2018-10-29 10:05:00,116.33,116.39,116.29,116.39,52152.0,116.33,116.39,116.29,116.39,52152.0
2018-10-29 10:10:00,116.39,116.45,116.37,116.37,84151.0,116.39,116.45,116.37,116.37,84151.0
2018-10-29 10:15:00,116.37,116.39,116.34,116.39,54530.0,116.37,116.39,116.34,116.39,54530.0
2018-10-29 10:20:00,116.39,116.42,116.36,116.4,41661.0,116.39,116.42,116.36,116.4,41661.0
2018-10-29 10:25:00,116.41,116.45,116.4,116.41,41324.0,116.41,116.45,116.4,116.41,41324.0
2018-10-29 10:30:00,116.4,116.5,116.4,116.48,46460.0,116.4,116.5,116.4,116.48,46460.0
2018-10-29 10:35:00,116.49,116.52,116.48,116.5,33401.0,116.49,116.52,116.48,116.5,33401.0
2018-10-29 10:40:00,116.5,116.51,116.44,116.5,48211.0,116.5,116.51,116.44,116.5,48211.0
2018-10-29 10:45:00,116.49,116.54,116.43,116.49,116360.0,116.49,116.54,116.43,116.49,116360.0
2018-10-29 10:50:00,116.49,116.49,116.44,116.46,38781.0,116.49,116.49,116.44,116.46,38781.0
2018-10-29 10:55:00,116.45,116.46,116.42,116.45,39203.0,116.45,116.46,116.42,116.45,39203.0
2018-10-29 11:00:00,116.44,116.44,116.4,116.43,67712.0,116.44,116.44,116.4,116.43,67712.0
2018-10-29 11:05:00,116.43,116.45,116.41,116.44,26014.0,116.43,116.45,116.41,116.44,26014.0
2018-10-29 11:10:00,116.44,116.45,116.4,116.43,58053.0,116.44,116.45,116.4,116.43,58053.0
2018-10-29 11:15:00,116.44,116.45,116.38,116.4,44514.0,116.44,116.45,116.38,116.4,44514.0
2018-10-29 11:20:00,116.4,116.42,116.36,116.41,95048.0,116.4,116.42,116.36,116.41,95048.0
2018-10-29 11:25:00,116.41,116.43,116.36,116.37,78118.0,116.41,116.43,116.36,116.37,78118.0
2018-10-29 11:30:00,116.38,116.45,116.37,116.45,38855.0,116.38,116.45,116.37,116.45,38855.0
2018-10-29 11:35:00,116.44,116.46,116.43,116.45,37881.0,116.44,116.46,116.43,116.45,37881.0
2018-10-29 11:40:00,116.45,116.47,116.4,116.44,44126.0,116.45,116.47,116.4,116.44,44126.0
2018-10-29 11:45:00,116.43,116.44,116.38,116.39,47128.0,116.43,116.44,116.38,116.39,47128.0
2018-10-29 11:50:00,116.38,116.4,116.34,116.4,49686.0,116.38,116.4,116.34,116.4,49686.0
2018-10-29 11:55:00,116.4,116.4,116.36,116.39,46894.0,116.4,116.4,116.36,116.39,46894.0
2018-10-29 12:00:00,116.39,116.43,116.38,116.43,145251.0,116.39,116.43,116.38,116.43,145251.0
2018-10-29 12:05:00,116.42,116.44,116.37,116.37,88866.0,116.42,116.44,116.37,116.37,88866.0
2018-10-29 12:10:00,116.37,116.44,116.36,116.43,105676.0,116.37,116.44,116.36,116.43,105676.0
2018-10-29 12:15:00,116.43,116.44,116.37,116.39,85306.0,116.43,116.44,116.37,116.39,85306.0
2018-10-29 12:20:00,116.39,116.45,116.38,116.41,66462.0,116.39,116.45,116.38,116.41,66462.0
2018-10-29 12:25:00,116.41,116.42,116.32,116.33,100128.0,116.41,116.42,116.32,116.33,100128.0
2018-10-29 12:30:00,116.32,116.34,116.29,116.29,67298.0,116.32,116.34,116.29,116.29,67298.0
2018-10-29 12:35:00,116.29,116.3,116.24,116.29,119611.0,116.29,116.3,116.24,116.29,119611.0
2018-10-29 12:40:00,116.3,116.3,116.16,116.17,130224.0,116.3,116.3,116.16,116.17,130224.0
2018-10-29 12:45:00,116.16,116.17,115.94,116.03,482665.0,116.16,116.17,115.94,116.03,482665.0
2018-10-29 12:50:00,116.02,116.02,115.95,116.01,74136.0,116.02,116.02,115.95,116.01,74136.0
2018-10-29 12:55:00,116.01,116.07,116.0,116.06,118642.0,116.01,116.07,116.0,116.06,118642.0
2018-10-29 13:00:00,116.06,116.06,115.84,115.89,279564.0,116.06,116.06,115.84,115.89,279564.0
2018-10-29 13:05:00,115.89,115.94,115.88,115.91,105196.0,115.89,115.94,115.88,115.91,105196.0
2018-10-29 13:10:00,115.91,115.98,115.9,115.95,95112.0,115.91,115.98,115.9,115.95,95112.0
2018-10-29 13:15:00,115.95,116.02,115.94,115.98,101497.0,115.95,116.02,115.94,115.98,101497.0
2018-10-29 13:20:00,115.98,116.0,115.95,115.95,38384.0,115.98,116.0,115.95,115.95,38384.0
2018-10-29 13:25:00,115.95,116.02,115.94,115.98,70972.0,115.95,116.02,115.94,115.98,70972.0
2018-10-29 13:30:00,115.99,116.04,115.99,116.01,76799.0,115.99,116.04,115.99,116.01,76799.0
2018-10-29 13:35:00,116.01,116.05,116.0,116.04,104046.0,116.01,116.05,116.0,116.04,104046.0
2018-10-29 13:40:00,116.05,116.1,116.04,116.04,62176.0,116.05,116.1,116.04,116.04,62176.0
2018-10-29 13:45:00,116.04,116.06,116.02,116.03,51586.0,116.04,116.06,116.02,116.03,51586.0
2018-10-29 13:50:00,116.03,116.08,116.0,116.07,91264.0,116.03,116.08,116.0,116.07,91264.0
2018-10-29 13:55:00,116.06,116.07,116.02,116.05,83996.0,116.06,116.07,116.02,116.05,83996.0
2018-10-29 14:00:00,116.04,116.11,116.04,116.09,80059.0,116.04,116.11,116.04,116.09,80059.0
2018-10-29 14:05:00,116.08,116.11,116.05,116.1,66821.0,116.08,116.11,116.05,116.1,66821.0
2018-10-29 14:10:00,116.09,116.16,116.08,116.12,128943.0,116.09,116.16,116.08,116.12,128943.0
2018-10-29 14:15:00,116.12,116.2,116.12,116.15,170354.0,116.12,116.2,116.12,116.15,170354.0
2018-10-29 14:20:00,116.14,116.14,116.08,116.09,44361.0,116.14,116.14,116.08,116.09,44361.0
2018-10-29 14:25:00,116.09,116.13,116.08,116.13,59587.0,116.09,116.13,116.08,116.13,59587.0
2018-10-29 14:30:00,116.13,116.17,116.11,116.16,46311.0,116.13,116.17,116.11,116.16,46311.0
2018-10-29 14:35:00,116.16,116.19,116.14,116.19,78434.0,116.16,116.19,116.14,116.19,78434.0
2018-10-29 14:40:00,116.19,116.19,116.1,116.12,116570.0,116.19,116.19,116.1,116.12,116570.0
2018-10-29 14:45:00,116.11,116.17,116.1,116.16,29878.0,116.11,116.17,116.1,116.16,29878.0
2018-10-29 14:50:00,116.16,116.21,116.15,116.21,103474.0,116.16,116.21,116.15,116.21,103474.0
2018-10-29 14:55:00,116.22,116.24,116.2,116.23,66884.0,116.22,116.24,116.2,116.23,66884.0
2018-10-29 15:00:00,116.23,116.24,116.2,116.23,82890.0,116.23,116.24,116.2,116.23,82890.0
2018-10-29 15:05:00,116.23,116.27,116.22,116.25,58255.0,116.23,116.27,116.22,116.25,58255.0
2018-10-29 15:10:00,116.25,116.33,116.23,116.31,71855.0,116.25,116.33,116.23,116.31,71855.0
2018-10-29 15:15:00,116.3,116.31,116.19,116.23,112917.0,116.3,116.31,116.19,116.23,112917.0
2018-10-29 15:20:00,116.24,116.3,116.22,116.23,54415.0,116.24,116.3,116.22,116.23,54415.0
2018-10-29 15:25:00,116.24,116.26,116.21,116.24,48574.0,116.24,116.26,116.21,116.24,48574.0
2018-10-29 15:30:00,116.25,116.3,116.2,116.26,78814.0,116.25,116.3,116.2,116.26,78814.0
2018-10-29 15:35:00,116.26,116.32,116.25,116.3,129533.0,116.26,116.32,116.25,116.3,129533.0
2018-10-29 15:40:00,116.3,116.44,116.27,116.41,224861.0,116.3,116.44,116.27,116.41,224861.0
2018-10-29 15:45:00,116.42,116.44,116.32,116.36,168418.0,116.42,116.44,116.32,116.36,168418.0
2018-10-29 15:50:00,116.37,116.37,116.28,116.28,117000.0,116.37,116.37,116.28,116.28,117000.0
2018-10-29 15:55:00,116.28,116.31,116.23,116.3,270190.0,116.28,116.31,116.23,116.3,270190.0
2018-10-30 09:30:00,115.85,115.91,115.81,115.84,192407.0,115.85,115.91,115.81,115.84,192407.0
2018-10-30 09:35:00,115.84,115.95,115.84,115.86,125906.0,115.84,115.95,115.84,115.86,125906.0
2018-10-30 09:40:00,115.86,116.02,115.84,115.91,141570.0,115.86,116.02,115.84,115.91,141570.0
2018-10-30 09:45:00,115.92,115.99,115.9,115.95,91912.0,115.92,115.99,115.9,115.95,91912.0
2018-10-30 09:50:00,115.95,115.96,115.88,115.88,115105.0,115.95,115.96,115.88,115.88,115105.0
2018-10-30 09:55:00,115.88,115.91,115.82,115.83,114931.0,115.88,115.91,115.82,115.83,114931.0
2018-10-30 10:00:00,115.84,115.92,115.82,115.85,77157.0,115.84,115.92,115.82,115.85,77157.0
2018-10-30 10:05:00,115.86,115.9,115.82,115.9,91268.0,115.86,115.9,115.82,115.9,91268.0
2018-10-30 10:10:00,115.9,115.91,115.87,115.88,44502.0,115.9,115.91,115.87,115.88,44502.0
2018-10-30 10:15:00,115.87,115.9,115.84,115.89,71917.0,115.87,115.9,115.84,115.89,71917.0
2018-10-30 10:20:00,115.88,115.88,115.83,115.83,82494.0,115.88,115.88,115.83,115.83,82494.0
2018-10-30 10:25:00,115.82,115.85,115.77,115.83,58612.0,115.82,115.85,115.77,115.83,58612.0
2018-10-30 10:30:00,115.83,115.96,115.82,115.96,292974.0,115.83,115.96,115.82,115.96,292974.0
2018-10-30 10:35:00,115.97,116.04,115.93,115.93,125235.0,115.97,116.04,115.93,115.93,125235.0
2018-10-30 10:40:00,115.93,115.95,115.91,115.93,58091.0,115.93,115.95,115.91,115.93,58091.0
2018-10-30 10:45:00,115.92,115.93,115.85,115.86,34586.0,115.92,115.93,115.85,115.86,34586.0
2018-10-30 10:50:00,115.86,115.88,115.82,115.88,72055.0,115.86,115.88,115.82,115.88,72055.0
2018-10-30 10:55:00,115.87,115.89,115.84,115.87,106829.0,115.87,115.89,115.84,115.87,106829.0
2018-10-30 11:00:00,115.88,115.93,115.86,115.89,88047.0,115.88,115.93,115.86,115.89,88047.0
2018-10-30 11:05:00,115.9,115.91,115.86,115.88,33966.0,115.9,115.91,115.86,115.88,33966.0
2018-10-30 11:10:00,115.88,115.96,115.88,115.96,36091.0,115.88,115.96,115.88,115.96,36091.0
2018-10-30 11:15:00,115.96,116.0,115.91,115.93,30049.0,115.96,116.0,115.91,115.93,30049.0
2018-10-30 11:20:00,115.92,115.97,115.87,115.89,47669.0,115.92,115.97,115.87,115.89,47669.0
2018-10-30 11:25:00,115.89,115.9,115.83,115.86,54772.0,115.89,115.9,115.83,115.86,54772.0
2018-10-30 11:30:00,115.86,115.88,115.83,115.84,43133.0,115.86,115.88,115.83,115.84,43133.0
2018-10-30 11:35:00,115.83,115.89,115.82,115.87,43871.0,115.83,115.89,115.82,115.87,43871.0
2018-10-30 11:40:00,115.88,115.89,115.84,115.86,12616.0,115.88,115.89,115.84,115.86,12616.0
2018-10-30 11:45:00,115.85,115.89,115.84,115.88,48069.0,115.85,115.89,115.84,115.88,48069.0
2018-10-30 11:50:00,115.87,115.89,115.84,115.88,33216.0,115.87,115.89,115.84,115.88,33216.0
2018-10-30 11:55:00,115.88,115.91,115.83,115.83,143331.0,115.88,115.91,115.83,115.83,143331.0
2018-10-30 12:00:00,115.83,115.85,115.79,115.85,68568.0,115.83,115.85,115.79,115.85,68568.0
2018-10-30 12:05:00,115.85,115.86,115.81,115.85,74034.0,115.85,115.86,115.81,115.85,74034.0
2018-10-30 12:10:00,115.85,115.88,115.81,115.83,49043.0,115.85,115.88,115.81,115.83,49043.0
2018-10-30 12:15:00,115.82,115.82,115.7,115.74,64162.0,115.82,115.82,115.7,115.74,64162.0
2018-10-30 12:20:00,115.74,115.75,115.69,115.73,59866.0,115.74,115.75,115.69,115.73,59866.0
2018-10-30 12:25:00,115.72,115.75,115.69,115.74,45293.0,115.72,115.75,115.69,115.74,45293.0
2018-10-30 12:30:00,115.74,115.79,115.74,115.75,52833.0,115.74,115.79,115.74,115.75,52833.0
2018-10-30 12:35:00,115.75,115.75,115.7,115.71,94125.0,115.75,115.75,115.7,115.71,94125.0
2018-10-30 12:40:00,115.71,115.71,115.64,115.67,81605.0,115.71,115.71,115.64,115.67,81605.0
2018-10-30 12:45:00,115.66,115.68,115.63,115.68,64659.0,115.66,115.68,115.63,115.68,64659.0
2018-10-30 12:50:00,115.68,115.77,115.66,115.76,122324.0,115.68,115.77,115.66,115.76,122324.0
2018-10-30 12:55:00,115.77,115.79,115.73,115.78,107309.0,115.77,115.79,115.73,115.78,107309.0
2018-10-30 13:00:00,115.78,115.79,115.73,115.78,55708.0,115.78,115.79,115.73,115.78,55708.0
2018-10-30 13:05:00,115.77,115.78,115.73,115.73,38381.0,115.77,115.78,115.73,115.73,38381.0
2018-10-30 13:10:00,115.74,115.77,115.73,115.77,63841.0,115.74,115.77,115.73,115.77,63841.0
2018-10-30 13:15:00,115.76,115.77,115.7,115.72,77989.0,115.76,115.77,115.7,115.72,77989.0
2018-10-30 13:20:00,115.72,115.73,115.69,115.7,43044.0,115.72,115.73,115.69,115.7,43044.0
2018-10-30 13:25:00,115.71,115.77,115.71,115.75,58482.0,115.71,115.77,115.71,115.75,58482.0
2018-10-30 13:30:00,115.75,115.84,115.75,115.82,50904.0,115.75,115.84,115.75,115.82,50904.0
2018-10-30 13:35:00,115.82,115.82,115.77,115.78,22348.0,115.82,115.82,115.77,115.78,22348.0
2018-10-30 13:40:00,115.78,115.78,115.75,115.76,94524.0,115.78,115.78,115.75,115.76,94524.0
2018-10-30 13:45:00,115.75,115.77,115.72,115.73,52216.0,115.75,115.77,115.72,115.73,52216.0
2018-10-30 13:50:00,115.73,115.76,115.73,115.73,22223.0,115.73,115.76,115.73,115.73,22223.0
2018-10-30 13:55:00,115.73,115.73,115.68,115.69,63414.0,115.73,115.73,115.68,115.69,63414.0
2018-10-30 14:00:00,115.69,115.73,115.68,115.7,70252.0,115.69,115.73,115.68,115.7,70252.0
2018-10-30 14:05:00,115.7,115.72,115.68,115.71,32414.0,115.7,115.72,115.68,115.71,32414.0
2018-10-30 14:10:00,115.71,115.72,115.67,115.69,43531.0,115.71,115.72,115.67,115.69,43531.0
2018-10-30 14:15:00,115.68,115.71,115.68,115.71,38166.0,115.68,115.71,115.68,115.71,38166.0
2018-10-30 14:20:00,115.7,115.72,115.69,115.72,34139.0,115.7,115.72,115.69,115.72,34139.0
2018-10-30 14:25:00,115.72,115.76,115.71,115.73,43177.0,115.72,115.76,115.71,115.73,43177.0
2018-10-30 14:30:00,115.73,115.77,115.72,115.75,41896.0,115.73,115.77,115.72,115.75,41896.0
2018-10-30 14:35:00,115.75,115.79,115.74,115.78,49040.0,115.75,115.79,115.74,115.78,49040.0
2018-10-30 14:40:00,115.78,115.79,115.76,115.79,94470.0,115.78,115.79,115.76,115.79,94470.0
2018-10-30 14:45:00,115.78,115.79,115.75,115.76,22470.0,115.78,115.79,115.75,115.76,22470.0
2018-10-30 14:50:00,115.76,115.77,115.72,115.74,25479.0,115.76,115.77,115.72,115.74,25479.0
2018-10-30 14:55:00,115.75,115.75,115.69,115.69,10962.0,115.75,115.75,115.69,115.69,10962.0
2018-10-30 15:00:00,115.69,115.75,115.68,115.73,53815.0,115.69,115.75,115.68,115.73,53815.0
2018-10-30 15:05:00,115.73,115.74,115.71,115.72,17119.0,115.73,115.74,115.71,115.72,17119.0
2018-10-30 15:10:00,115.72,115.73,115.7,115.72,28426.0,115.72,115.73,115.7,115.72,28426.0
2018-10-30 15:15:00,115.71,115.72,115.7,115.72,31324.0,115.71,115.72,115.7,115.72,31324.0
2018-10-30 15:20:00,115.72,115.72,115.69,115.7,33205.0,115.72,115.72,115.69,115.7,33205.0
2018-10-30 15:25:00,115.7,115.7,115.64,115.66,60061.0,115.7,115.7,115.64,115.66,60061.0
2018-10-30 15:30:00,115.65,115.71,115.64,115.7,112331.0,115.65,115.71,115.64,115.7,112331.0
2018-10-30 15:35:00,115.71,115.73,115.69,115.72,81761.0,115.71,115.73,115.69,115.72,81761.0
2018-10-30 15:40:00,115.72,115.75,115.72,115.72,226041.0,115.72,115.75,115.72,115.72,226041.0
2018-10-30 15:45:00,115.72,115.76,115.71,115.75,155343.0,115.72,115.76,115.71,115.75,155343.0
2018-10-30 15:50:00,115.75,115.76,115.74,115.76,142836.0,115.75,115.76,115.74,115.76,142836.0
2018-10-30 15:55:00,115.76,115.79,115.75,115.78,221688.0,115.76,115.79,115.75,115.78,221688.0
2018-10-31 09:30:00,114.89,114.95,114.86,114.87,445141.0,114.89,114.95,114.86,114.87,445141.0
2018-10-31 09:35:00,114.87,114.9,114.66,114.69,371630.0,114.87,114.9,114.66,114.69,371630.0
2018-10-31 09:40:00,114.68,114.79,114.68,114.77,156127.0,114.68,114.79,114.68,114.77,156127.0
2018-10-31 09:45:00,114.76,114.77,114.67,114.69,254269.0,114.76,114.77,114.67,114.69,254269.0
2018-10-31 09:50:00,114.7,114.78,114.67,114.75,209602.0,114.7,114.78,114.67,114.75,209602.0
2018-10-31 09:55:00,114.76,114.8,114.68,114.72,185525.0,114.76,114.8,114.68,114.72,185525.0
2018-10-31 10:00:00,114.73,114.81,114.7,114.79,146651.0,114.73,114.81,114.7,114.79,146651.0
2018-10-31 10:05:00,114.8,114.89,114.79,114.82,339767.0,114.8,114.89,114.79,114.82,339767.0
2018-10-31 10:10:00,114.82,114.85,114.78,114.78,128139.0,114.82,114.85,114.78,114.78,128139.0
2018-10-31 10:15:00,114.78,114.82,114.72,114.72,73432.0,114.78,114.82,114.72,114.72,73432.0
2018-10-31 10:20:00,114.72,114.81,114.71,114.78,226690.0,114.72,114.81,114.71,114.78,226690.0
2018-10-31 10:25:00,114.78,114.8,114.74,114.76,51113.0,114.78,114.8,114.74,114.76,51113.0
2018-10-31 10:30:00,114.76,114.8,114.73,114.77,50589.0,114.76,114.8,114.73,114.77,50589.0
2018-10-31 10:35:00,114.78,114.84,114.77,114.82,86102.0,114.78,114.84,114.77,114.82,86102.0
2018-10-31 10:40:00,114.83,114.84,114.77,114.79,41035.0,114.83,114.84,114.77,114.79,41035.0
2018-10-31 10:45:00,114.78,114.91,114.76,114.87,47331.0,114.78,114.91,114.76,114.87,47331.0
2018-10-31 10:50:00,114.86,114.87,114.81,114.85,84882.0,114.86,114.87,114.81,114.85,84882.0
2018-10-31 10:55:00,114.86,114.91,114.83,114.9,57725.0,114.86,114.91,114.83,114.9,57725.0
2018-10-31 11:00:00,114.9,115.01,114.89,115.0,211024.0,114.9,115.01,114.89,115.0,211024.0
2018-10-31 11:05:00,115.0,115.0,114.92,114.94,33032.0,115.0,115.0,114.92,114.94,33032.0
2018-10-31 11:10:00,114.94,114.95,114.92,114.93,16948.0,114.94,114.95,114.92,114.93,16948.0
2018-10-31 11:15:00,114.92,114.96,114.92,114.94,49303.0,114.92,114.96,114.92,114.94,49303.0
2018-10-31 11:20:00,114.95,114.96,114.91,114.91,56741.0,114.95,114.96,114.91,114.91,56741.0
2018-10-31 11:25:00,114.91,115.02,114.91,115.02,198628.0,114.91,115.02,114.91,115.02,198628.0
2018-10-31 11:30:00,115.02,115.07,114.98,115.01,88433.0,115.02,115.07,114.98,115.01,88433.0
2018-10-31 11:35:00,115.02,115.06,115.0,115.02,41426.0,115.02,115.06,115.0,115.02,41426.0
2018-10-31 11:40:00,115.01,115.06,114.99,115.01,40964.0,115.01,115.06,114.99,115.01,40964.0
2018-10-31 11:45:00,115.01,115.05,115.0,115.05,31057.0,115.01,115.05,115.0,115.05,31057.0
2018-10-31 11:50:00,115.05,115.09,115.03,115.08,58463.0,115.05,115.09,115.03,115.08,58463.0
2018-10-31 11:55:00,115.08,115.14,115.07,115.11,78563.0,115.08,115.14,115.07,115.11,78563.0
2018-10-31 12:00:00,115.11,115.17,115.09,115.16,106636.0,115.11,115.17,115.09,115.16,106636.0
2018-10-31 12:05:00,115.16,115.16,115.06,115.06,159535.0,115.16,115.16,115.06,115.06,159535.0
2018-10-31 12:10:00,115.06,115.09,114.99,115.0,92050.0,115.06,115.09,114.99,115.0,92050.0
2018-10-31 12:15:00,115.0,115.01,114.9,114.95,91565.0,115.0,115.01,114.9,114.95,91565.0
2018-10-31 12:20:00,114.96,115.02,114.96,115.01,33659.0,114.96,115.02,114.96,115.01,33659.0
2018-10-31 12:25:00,115.01,115.01,114.96,115.0,56755.0,115.01,115.01,114.96,115.0,56755.0
2018-10-31 12:30:00,115.0,115.0,114.95,114.97,61377.0,115.0,115.0,114.95,114.97,61377.0
2018-10-31 12:35:00,114.96,114.98,114.95,114.97,53435.0,114.96,114.98,114.95,114.97,53435.0
2018-10-31 12:40:00,114.97,115.0,114.96,114.97,28323.0,114.97,115.0,114.96,114.97,28323.0
2018-10-31 12:45:00,114.98,114.99,114.97,114.99,35388.0,114.98,114.99,114.97,114.99,35388.0
2018-10-31 12:50:00,114.99,114.99,114.93,114.95,62033.0,114.99,114.99,114.93,114.95,62033.0
2018-10-31 12:55:00,114.94,114.97,114.91,114.97,67348.0,114.94,114.97,114.91,114.97,67348.0
2018-10-31 13:00:00,114.97,114.99,114.95,114.97,58528.0,114.97,114.99,114.95,114.97,58528.0
2018-10-31 13:05:00,114.98,115.0,114.91,114.92,95940.0,114.98,115.0,114.91,114.92,95940.0
2018-10-31 13:10:00,114.93,114.94,114.89,114.91,77180.0,114.93,114.94,114.89,114.91,77180.0
2018-10-31 13:15:00,114.91,114.97,114.91,114.94,78281.0,114.91,114.97,114.91,114.94,78281.0
2018-10-31 13:20:00,114.94,114.95,114.91,114.91,39303.0,114.94,114.95,114.91,114.91,39303.0
2018-10-31 13:25:00,114.92,114.93,114.8,114.8,158087.0,114.92,114.93,114.8,114.8,158087.0
2018-10-31 13:30:00,114.81,114.84,114.76,114.79,99325.0,114.81,114.84,114.76,114.79,99325.0
2018-10-31 13:35:00,114.78,114.8,114.75,114.77,61837.0,114.78,114.8,114.75,114.77,61837.0
2018-10-31 13:40:00,114.78,114.79,114.73,114.74,95183.0,114.78,114.79,114.73,114.74,95183.0
2018-10-31 13:45:00,114.73,114.76,114.72,114.75,79652.0,114.73,114.76,114.72,114.75,79652.0
2018-10-31 13:50:00,114.75,114.77,114.74,114.75,52683.0,114.75,114.77,114.74,114.75,52683.0
2018-10-31 13:55:00,114.74,114.8,114.74,114.79,81724.0,114.74,114.8,114.74,114.79,81724.0
2018-10-31 14:00:00,114.79,114.82,114.79,114.81,41694.0,114.79,114.82,114.79,114.81,41694.0
2018-10-31 14:05:00,114.8,114.85,114.78,114.83,53703.0,114.8,114.85,114.78,114.83,53703.0
2018-10-31 14:10:00,114.83,114.86,114.83,114.84,26948.0,114.83,114.86,114.83,114.84,26948.0
2018-10-31 14:15:00,114.85,114.85,114.8,114.84,20909.0,114.85,114.85,114.8,114.84,20909.0
2018-10-31 14:20:00,114.84,114.87,114.84,114.84,75934.0,114.84,114.87,114.84,114.84,75934.0
2018-10-31 14:25:00,114.85,114.89,114.84,114.84,76781.0,114.85,114.89,114.84,114.84,76781.0
2018-10-31 14:30:00,114.84,114.87,114.82,114.86,43818.0,114.84,114.87,114.82,114.86,43818.0
2018-10-31 14:35:00,114.87,114.92,114.87,114.9,56086.0,114.87,114.92,114.87,114.9,56086.0
2018-10-31 14:40:00,114.9,114.91,114.87,114.89,59095.0,114.9,114.91,114.87,114.89,59095.0
2018-10-31 14:45:00,114.88,114.9,114.86,114.88,51936.0,114.88,114.9,114.86,114.88,51936.0
2018-10-31 14:50:00,114.88,114.9,114.86,114.87,40357.0,114.88,114.9,114.86,114.87,40357.0
2018-10-31 14:55:00,114.87,114.88,114.8,114.8,73738.0,114.87,114.88,114.8,114.8,73738.0
2018-10-31 15:00:00,114.8,114.87,114.8,114.85,91457.0,114.8,114.87,114.8,114.85,91457.0
2018-10-31 15:05:00,114.85,114.87,114.84,114.87,37553.0,114.85,114.87,114.84,114.87,37553.0
2018-10-31 15:10:00,114.86,114.88,114.85,114.88,33765.0,114.86,114.88,114.85,114.88,33765.0
2018-10-31 15:15:00,114.87,114.89,114.85,114.89,52226.0,114.87,114.89,114.85,114.89,52226.0
2018-10-31 15:20:00,114.89,114.94,114.88,114.9,139068.0,114.89,114.94,114.88,114.9,139068.0
2018-10-31 15:25:00,114.91,114.92,114.88,114.89,86914.0,114.91,114.92,114.88,114.89,86914.0
2018-10-31 15:30:00,114.89,114.92,114.88,114.91,121691.0,114.89,114.92,114.88,114.91,121691.0
2018-10-31 15:35:00,114.91,114.93,114.89,114.93,127634.0,114.91,114.93,114.89,114.93,127634.0
2018-10-31 15:40:00,114.93,114.98,114.92,114.97,272146.0,114.93,114.98,114.92,114.97,272146.0
2018-10-31 15:45:00,114.97,115.03,114.96,115.02,346937.0,114.97,115.03,114.96,115.02,346937.0
2018-10-31 15:50:00,115.02,115.07,115.0,115.06,430193.0,115.02,115.07,115.0,115.06,430193.0
2018-10-31 15:55:00,115.05,115.14,115.03,115.14,760729.0,115.05,115.14,115.03,115.14,760729.0
2018-11-01 09:30:00,116.33,116.48,116.21,116.21,566981.0,116.33,116.48,116.21,116.21,566981.0
2018-11-01 09:35:00,116.22,116.27,116.18,116.23,154397.0,116.22,116.27,116.18,116.23,154397.0
2018-11-01 09:40:00,116.23,116.3,116.21,116.28,206231.0,116.23,116.3,116.21,116.28,206231.0
2018-11-01 09:45:00,116.28,116.35,116.28,116.3,183945.0,116.28,116.35,116.28,116.3,183945.0
2018-11-01 09:50:00,116.31,116.31,116.26,116.31,167817.0,116.31,116.31,116.26,116.31,167817.0
2018-11-01 09:55:00,116.31,116.33,116.29,116.31,57659.0,116.31,116.33,116.29,116.31,57659.0
2018-11-01 10:00:00,116.32,116.4,116.31,116.36,177201.0,116.32,116.4,116.31,116.36,177201.0
2018-11-01 10:05:00,116.36,116.41,116.28,116.35,158489.0,116.36,116.41,116.28,116.35,158489.0
2018-11-01 10:10:00,116.34,116.47,116.32,116.45,107538.0,116.34,116.47,116.32,116.45,107538.0
2018-11-01 10:15:00,116.44,116.53,116.43,116.53,117519.0,116.44,116.53,116.43,116.53,117519.0
2018-11-01 10:20:00,116.53,116.64,116.53,116.59,162469.0,116.53,116.64,116.53,116.59,162469.0
2018-11-01 10:25:00,116.59,116.65,116.57,116.61,352935.0,116.59,116.65,116.57,116.61,352935.0
2018-11-01 10:30:00,116.6,116.64,116.52,116.53,153833.0,116.6,116.64,116.52,116.53,153833.0
2018-11-01 10:35:00,116.54,116.65,116.53,116.57,130437.0,116.54,116.65,116.53,116.57,130437.0
2018-11-01 10:40:00,116.58,116.62,116.57,116.57,108937.0,116.58,116.62,116.57,116.57,108937.0
2018-11-01 10:45:00,116.57,116.59,116.54,116.58,80903.0,116.57,116.59,116.54,116.58,80903.0
2018-11-01 10:50:00,116.58,116.65,116.55,116.65,90558.0,116.58,116.65,116.55,116.65,90558.0
2018-11-01 10:55:00,116.65,116.71,116.63,116.65,88663.0,116.65,116.71,116.63,116.65,88663.0
2018-11-01 11:00:00,116.64,116.64,116.46,116.51,210876.0,116.64,116.64,116.46,116.51,210876.0
2018-11-01 11:05:00,116.52,116.58,116.52,116.57,48934.0,116.52,116.58,116.52,116.57,48934.0
2018-11-01 11:10:00,116.57,116.61,116.55,116.56,50153.0,116.57,116.61,116.55,116.56,50153.0
2018-11-01 11:15:00,116.56,116.56,116.51,116.54,96819.0,116.56,116.56,116.51,116.54,96819.0
2018-11-01 11:20:00,116.53,116.57,116.52,116.55,159790.0,116.53,116.57,116.52,116.55,159790.0
2018-11-01 11:25:00,116.54,116.58,116.48,116.49,129389.0,116.54,116.58,116.48,116.49,129389.0
2018-11-01 11:30:00,116.5,116.51,116.44,116.51,165165.0,116.5,116.51,116.44,116.51,165165.0
2018-11-01 11:35:00,116.51,116.53,116.31,116.38,88245.0,116.51,116.53,116.31,116.38,88245.0
2018-11-01 11:40:00,116.37,116.48,116.35,116.48,63196.0,116.37,116.48,116.35,116.48,63196.0
2018-11-01 11:45:00,116.48,116.48,116.41,116.46,70695.0,116.48,116.48,116.41,116.46,70695.0
2018-11-01 11:50:00,116.47,116.51,116.45,116.5,158624.0,116.47,116.51,116.45,116.5,158624.0
2018-11-01 11:55:00,116.5,116.5,116.42,116.43,194587.0,116.5,116.5,116.42,116.43,194587.0
2018-11-01 12:00:00,116.43,116.52,116.43,116.49,110963.0,116.43,116.52,116.43,116.49,110963.0
2018-11-01 12:05:00,116.5,116.53,116.5,116.5,121002.0,116.5,116.53,116.5,116.5,121002.0
2018-11-01 12:10:00,116.5,116.51,116.46,116.5,203117.0,116.5,116.51,116.46,116.5,203117.0
2018-11-01 12:15:00,116.5,116.55,116.5,116.54,126904.0,116.5,116.55,116.5,116.54,126904.0
2018-11-01 12:20:00,116.55,116.58,116.54,116.57,122686.0,116.55,116.58,116.54,116.57,122686.0
2018-11-01 12:25:00,116.58,116.62,116.55,116.61,136637.0,116.58,116.62,116.55,116.61,136637.0
2018-11-01 12:30:00,116.6,116.63,116.54,116.59,785731.0,116.6,116.63,116.54,116.59,785731.0
2018-11-01 12:35:00,116.59,116.66,116.58,116.63,162200.0,116.59,116.66,116.58,116.63,162200.0
2018-11-01 12:40:00,116.62,116.63,116.58,116.62,73719.0,116.62,116.63,116.58,116.62,73719.0
2018-11-01 12:45:00,116.61,116.66,116.6,116.64,87385.0,116.61,116.66,116.6,116.64,87385.0
2018-11-01 12:50:00,116.64,116.71,116.64,116.71,48938.0,116.64,116.71,116.64,116.71,48938.0
2018-11-01 12:55:00,116.71,116.76,116.71,116.74,88952.0,116.71,116.76,116.71,116.74,88952.0
2018-11-01 13:00:00,116.74,116.75,116.7,116.75,125086.0,116.74,116.75,116.7,116.75,125086.0
2018-11-01 13:05:00,116.74,116.82,116.74,116.81,84054.0,116.74,116.82,116.74,116.81,84054.0
2018-11-01 13:10:00,116.81,116.82,116.74,116.8,74713.0,116.81,116.82,116.74,116.8,74713.0
2018-11-01 13:15:00,116.81,116.85,116.8,116.84,71491.0,116.81,116.85,116.8,116.84,71491.0
2018-11-01 13:20:00,116.85,116.93,116.85,116.86,158804.0,116.85,116.93,116.85,116.86,158804.0
2018-11-01 13:25:00,116.86,117.02,116.86,117.01,328918.0,116.86,117.02,116.86,117.01,328918.0
2018-11-01 13:30:00,117.01,117.07,116.96,117.07,146637.0,117.01,117.07,116.96,117.07,146637.0
2018-11-01 13:35:00,117.06,117.07,116.82,116.83,187273.0,117.06,117.07,116.82,116.83,187273.0
2018-11-01 13:40:00,116.83,116.88,116.77,116.78,128826.0,116.83,116.88,116.77,116.78,128826.0
2018-11-01 13:45:00,116.78,116.78,116.74,116.74,53693.0,116.78,116.78,116.74,116.74,53693.0
2018-11-01 13:50:00,116.74,116.74,116.71,116.73,29818.0,116.74,116.74,116.71,116.73,29818.0
2018-11-01 13:55:00,116.74,116.77,116.7,116.76,41506.0,116.74,116.77,116.7,116.76,41506.0
2018-11-01 14:00:00,116.76,116.8,116.74,116.74,40823.0,116.76,116.8,116.74,116.74,40823.0
2018-11-01 14:05:00,116.74,116.77,116.73,116.75,39750.0,116.74,116.77,116.73,116.75,39750.0
2018-11-01 14:10:00,116.75,116.81,116.75,116.81,57797.0,116.75,116.81,116.75,116.81,57797.0
2018-11-01 14:15:00,116.8,116.82,116.77,116.77,39508.0,116.8,116.82,116.77,116.77,39508.0
2018-11-01 14:20:00,116.77,116.78,116.73,116.75,62362.0,116.77,116.78,116.73,116.75,62362.0
2018-11-01 14:25:00,116.76,116.79,116.74,116.78,44468.0,116.76,116.79,116.74,116.78,44468.0
2018-11-01 14:30:00,116.78,116.81,116.72,116.72,84811.0,116.78,116.81,116.72,116.72,84811.0
2018-11-01 14:35:00,116.73,116.8,116.73,116.8,29451.0,116.73,116.8,116.73,116.8,29451.0
2018-11-01 14:40:00,116.8,116.82,116.77,116.77,17786.0,116.8,116.82,116.77,116.77,17786.0
2018-11-01 14:45:00,116.77,116.77,116.69,116.75,258517.0,116.77,116.77,116.69,116.75,258517.0
2018-11-01 14:50:00,116.75,116.76,116.71,116.71,16583.0,116.75,116.76,116.71,116.71,16583.0
2018-11-01 14:55:00,116.71,116.73,116.69,116.72,37268.0,116.71,116.73,116.69,116.72,37268.0
2018-11-01 15:00:00,116.71,116.76,116.71,116.75,97381.0,116.71,116.76,116.71,116.75,97381.0
2018-11-01 15:05:00,116.74,116.78,116.74,116.76,42077.0,116.74,116.78,116.74,116.76,42077.0
2018-11-01 15:10:00,116.76,116.8,116.75,116.77,73574.0,116.76,116.8,116.75,116.77,73574.0
2018-11-01 15:15:00,116.77,116.8,116.77,116.77,31445.0,116.77,116.8,116.77,116.77,31445.0
2018-11-01 15:20:00,116.77,116.79,116.74,116.78,69965.0,116.77,116.79,116.74,116.78,69965.0
2018-11-01 15:25:00,116.77,116.79,116.73,116.75,66602.0,116.77,116.79,116.73,116.75,66602.0
2018-11-01 15:30:00,116.75,116.77,116.73,116.75,179722.0,116.75,116.77,116.73,116.75,179722.0
2018-11-01 15:35:00,116.74,116.75,116.71,116.73,110191.0,116.74,116.75,116.71,116.73,110191.0
2018-11-01 15:40:00,116.74,116.75,116.68,116.69,171957.0,116.74,116.75,116.68,116.69,171957.0
2018-11-01 15:45:00,116.69,116.72,116.68,116.71,183276.0,116.69,116.72,116.68,116.71,183276.0
2018-11-01 15:50:00,116.71,116.71,116.68,116.69,253812.0,116.71,116.71,116.68,116.69,253812.0
2018-11-01 15:55:00,116.69,116.7,116.65,116.66,752817.0,116.69,116.7,116.65,116.66,752817.0
2018-11-02 09:30:00,116.61,116.71,116.58,116.6,110334.0,116.61,116.71,116.58,116.6,110334.0
2018-11-02 09:35:00,116.59,116.67,116.55,116.66,188913.0,116.59,116.67,116.55,116.66,188913.0
2018-11-02 09:40:00,116.66,116.76,116.61,116.61,113958.0,116.66,116.76,116.61,116.61,113958.0
2018-11-02 09:45:00,116.61,116.69,116.61,116.69,98708.0,116.61,116.69,116.61,116.69,98708.0
2018-11-02 09:50:00,116.68,116.71,116.65,116.71,54817.0,116.68,116.71,116.65,116.71,54817.0
2018-11-02 09:55:00,116.7,116.75,116.7,116.7,48147.0,116.7,116.75,116.7,116.7,48147.0
2018-11-02 10:00:00,116.69,116.78,116.65,116.74,83464.0,116.69,116.78,116.65,116.74,83464.0
2018-11-02 10:05:00,116.74,116.77,116.69,116.72,57180.0,116.74,116.77,116.69,116.72,57180.0
2018-11-02 10:10:00,116.72,116.77,116.71,116.74,114480.0,116.72,116.77,116.71,116.74,114480.0
2018-11-02 10:15:00,116.75,116.78,116.72,116.77,85157.0,116.75,116.78,116.72,116.77,85157.0
2018-11-02 10:20:00,116.77,116.92,116.74,116.86,131817.0,116.77,116.92,116.74,116.86,131817.0
2018-11-02 10:25:00,116.86,116.98,116.86,116.88,241089.0,116.86,116.98,116.86,116.88,241089.0
2018-11-02 10:30:00,116.88,116.92,116.84,116.89,46881.0,116.88,116.92,116.84,116.89,46881.0
2018-11-02 10:35:00,116.9,116.96,116.85,116.86,89545.0,116.9,116.96,116.85,116.86,89545.0
2018-11-02 10:40:00,116.85,116.85,116.64,116.66,110870.0,116.85,116.85,116.64,116.66,110870.0
2018-11-02 10:45:00,116.65,116.67,116.54,116.56,99412.0,116.65,116.67,116.54,116.56,99412.0
2018-11-02 10:50:00,116.55,116.62,116.55,116.58,58184.0,116.55,116.62,116.55,116.58,58184.0
2018-11-02 10:55:00,116.58,116.64,116.54,116.54,45906.0,116.58,116.64,116.54,116.54,45906.0
2018-11-02 11:00:00,116.55,116.6,116.49,116.54,150103.0,116.55,116.6,116.49,116.54,150103.0
2018-11-02 11:05:00,116.54,116.54,116.43,116.43,71195.0,116.54,116.54,116.43,116.43,71195.0
2018-11-02 11:10:00,116.44,116.55,116.43,116.53,66953.0,116.44,116.55,116.43,116.53,66953.0
2018-11-02 11:15:00,116.54,116.69,116.53,116.64,115548.0,116.54,116.69,116.53,116.64,115548.0
2018-11-02 11:20:00,116.63,116.71,116.63,116.67,73128.0,116.63,116.71,116.63,116.67,73128.0
2018-11-02 11:25:00,116.67,116.76,116.66,116.72,85575.0,116.67,116.76,116.66,116.72,85575.0
2018-11-02 11:30:00,116.71,116.74,116.68,116.71,53607.0,116.71,116.74,116.68,116.71,53607.0
2018-11-02 11:35:00,116.7,116.74,116.68,116.72,23750.0,116.7,116.74,116.68,116.72,23750.0
2018-11-02 11:40:00,116.73,116.77,116.6,116.61,86190.0,116.73,116.77,116.6,116.61,86190.0
2018-11-02 11:45:00,116.61,116.65,116.6,116.64,67527.0,116.61,116.65,116.6,116.64,67527.0
2018-11-02 11:50:00,116.64,116.67,116.56,116.56,75857.0,116.64,116.67,116.56,116.56,75857.0
2018-11-02 11:55:00,116.56,116.57,116.46,116.49,232835.0,116.56,116.57,116.46,116.49,232835.0
2018-11-02 12:00:00,116.49,116.55,116.48,116.51,69818.0,116.49,116.55,116.48,116.51,69818.0
2018-11-02 12:05:00,116.5,116.52,116.46,116.47,24314.0,116.5,116.52,116.46,116.47,24314.0
2018-11-02 12:10:00,116.47,116.47,116.42,116.47,48339.0,116.47,116.47,116.42,116.47,48339.0
2018-11-02 12:15:00,116.48,116.49,116.39,116.46,78510.0,116.48,116.49,116.39,116.46,78510.0
2018-11-02 12:20:00,116.47,116.48,116.44,116.45,20384.0,116.47,116.48,116.44,116.45,20384.0
2018-11-02 12:25:00,116.45,116.51,116.45,116.5,43734.0,116.45,116.51,116.45,116.5,43734.0
2018-11-02 12:30:00,116.5,116.59,116.44,116.56,207348.0,116.5,116.59,116.44,116.56,207348.0
2018-11-02 12:35:00,116.55,116.56,116.49,116.5,51337.0,116.55,116.56,116.49,116.5,51337.0
2018-11-02 12:40:00,116.48,116.53,116.46,116.52,37246.0,116.48,116.53,116.46,116.52,37246.0
2018-11-02 12:45:00,116.52,116.52,116.47,116.51,20423.0,116.52,116.52,116.47,116.51,20423.0
2018-11-02 12:50:00,116.52,116.59,116.52,116.56,51599.0,116.52,116.59,116.52,116.56,51599.0
2018-11-02 12:55:00,116.57,116.62,116.57,116.59,63914.0,116.57,116.62,116.57,116.59,63914.0
2018-11-02 13:00:00,116.59,116.61,116.56,116.56,53231.0,116.59,116.61,116.56,116.56,53231.0
2018-11-02 13:05:00,116.57,116.58,116.55,116.55,17771.0,116.57,116.58,116.55,116.55,17771.0
2018-11-02 13:10:00,116.54,116.57,116.52,116.57,34939.0,116.54,116.57,116.52,116.57,34939.0
2018-11-02 13:15:00,116.56,116.57,116.52,116.52,26984.0,116.56,116.57,116.52,116.52,26984.0
2018-11-02 13:20:00,116.52,116.6,116.51,116.54,29487.0,116.52,116.6,116.51,116.54,29487.0
2018-11-02 13:25:00,116.55,116.56,116.5,116.51,97867.0,116.55,116.56,116.5,116.51,97867.0
2018-11-02 13:30:00,116.51,116.52,116.47,116.47,19249.0,116.51,116.52,116.47,116.47,19249.0
2018-11-02 13:35:00,116.47,116.5,116.44,116.49,20236.0,116.47,116.5,116.44,116.49,20236.0
2018-11-02 13:40:00,116.49,116.55,116.48,116.52,28691.0,116.49,116.55,116.48,116.52,28691.0
2018-11-02 13:45:00,116.52,116.52,116.46,116.47,25032.0,116.52,116.52,116.46,116.47,25032.0
2018-11-02 13:50:00,116.48,116.55,116.47,116.55,17873.0,116.48,116.55,116.47,116.55,17873.0
2018-11-02 13:55:00,116.55,116.57,116.54,116.55,12736.0,116.55,116.57,116.54,116.55,12736.0
2018-11-02 14:00:00,116.55,116.59,116.54,116.58,25538.0,116.55,116.59,116.54,116.58,25538.0
2018-11-02 14:05:00,116.57,116.6,116.55,116.59,16173.0,116.57,116.6,116.55,116.59,16173.0
2018-11-02 14:10:00,116.59,116.63,116.57,116.62,48716.0,116.59,116.63,116.57,116.62,48716.0
2018-11-02 14:15:00,116.62,116.65,116.6,116.61,44282.0,116.62,116.65,116.6,116.61,44282.0
2018-11-02 14:20:00,116.61,116.67,116.61,116.66,36807.0,116.61,116.67,116.61,116.66,36807.0
2018-11-02 14:25:00,116.66,116.68,116.63,116.65,75782.0,116.66,116.68,116.63,116.65,75782.0
2018-11-02 14:30:00,116.65,116.66,116.58,116.62,39191.0,116.65,116.66,116.58,116.62,39191.0
2018-11-02 14:35:00,116.62,116.65,116.61,116.64,30375.0,116.62,116.65,116.61,116.64,30375.0
2018-11-02 14:40:00,116.64,116.66,116.61,116.62,61749.0,116.64,116.66,116.61,116.62,61749.0
2018-11-02 14:45:00,116.61,116.62,116.58,116.61,48177.0,116.61,116.62,116.58,116.61,48177.0
2018-11-02 14:50:00,116.6,116.62,116.57,116.58,47615.0,116.6,116.62,116.57,116.58,47615.0
2018-11-02 14:55:00,116.58,116.59,116.54,116.56,33305.0,116.58,116.59,116.54,116.56,33305.0
2018-11-02 15:00:00,116.56,116.64,116.56,116.63,131328.0,116.56,116.64,116.56,116.63,131328.0
2018-11-02 15:05:00,116.63,116.63,116.56,116.57,91092.0,116.63,116.63,116.56,116.57,91092.0
2018-11-02 15:10:00,116.57,116.58,116.51,116.55,64321.0,116.57,116.58,116.51,116.55,64321.0
2018-11-02 15:15:00,116.56,116.58,116.55,116.58,8352.0,116.56,116.58,116.55,116.58,8352.0
2018-11-02 15:20:00,116.57,116.61,116.57,116.6,25489.0,116.57,116.61,116.57,116.6,25489.0
2018-11-02 15:25:00,116.6,116.64,116.59,116.62,51216.0,116.6,116.64,116.59,116.62,51216.0
2018-11-02 15:30:00,116.62,116.65,116.62,116.65,32880.0,116.62,116.65,116.62,116.65,32880.0
2018-11-02 15:35:00,116.65,116.65,116.62,116.64,63425.0,116.65,116.65,116.62,116.64,63425.0
2018-11-02 15:40:00,116.64,116.68,116.64,116.65,161517.0,116.64,116.68,116.64,116.65,161517.0
2018-11-02 15:45:00,116.65,116.67,116.63,116.65,44655.0,116.65,116.67,116.63,116.65,44655.0
2018-11-02 15:50:00,116.64,116.65,116.62,116.63,95815.0,116.64,116.65,116.62,116.63,95815.0
2018-11-02 15:55:00,116.62,116.65,116.6,116.65,133394.0,116.62,116.65,116.6,116.65,133394.0
2018-11-05 09:30:00,116.28,116.56,116.27,116.53,220244.0,116.28,116.56,116.27,116.53,220244.0
2018-11-05 09:35:00,116.55,116.6,116.49,116.54,115635.0,116.55,116.6,116.49,116.54,115635.0
2018-11-05 09:40:00,116.56,116.6,116.52,116.54,86913.0,116.56,116.6,116.52,116.54,86913.0
2018-11-05 09:45:00,116.55,116.61,116.51,116.56,100105.0,116.55,116.61,116.51,116.56,100105.0
2018-11-05 09:50:00,116.55,116.57,116.52,116.52,52155.0,116.55,116.57,116.52,116.52,52155.0
2018-11-05 09:55:00,116.53,116.54,116.51,116.52,80461.0,116.53,116.54,116.51,116.52,80461.0
2018-11-05 10:00:00,116.52,116.64,116.48,116.61,104239.0,116.52,116.64,116.48,116.61,104239.0
2018-11-05 10:05:00,116.62,116.65,116.61,116.62,64666.0,116.62,116.65,116.61,116.62,64666.0
2018-11-05 10:10:00,116.62,116.67,116.62,116.63,41080.0,116.62,116.67,116.62,116.63,41080.0
2018-11-05 10:15:00,116.63,116.64,116.54,116.57,36512.0,116.63,116.64,116.54,116.57,36512.0
2018-11-05 10:20:00,116.56,116.59,116.53,116.55,94792.0,116.56,116.59,116.53,116.55,94792.0
2018-11-05 10:25:00,116.55,116.59,116.53,116.55,31734.0,116.55,116.59,116.53,116.55,31734.0
2018-11-05 10:30:00,116.56,116.56,116.48,116.5,115172.0,116.56,116.56,116.48,116.5,115172.0
2018-11-05 10:35:00,116.5,116.53,116.48,116.48,46002.0,116.5,116.53,116.48,116.48,46002.0
2018-11-05 10:40:00,116.48,116.51,116.43,116.46,91059.0,116.48,116.51,116.43,116.46,91059.0
2018-11-05 10:45:00,116.47,116.48,116.42,116.46,53831.0,116.47,116.48,116.42,116.46,53831.0
2018-11-05 10:50:00,116.45,116.48,116.43,116.45,202241.0,116.45,116.48,116.43,116.45,202241.0
2018-11-05 10:55:00,116.46,116.49,116.43,116.47,46708.0,116.46,116.49,116.43,116.47,46708.0
2018-11-05 11:00:00,116.47,116.49,116.44,116.44,113261.0,116.47,116.49,116.44,116.44,113261.0
2018-11-05 11:05:00,116.44,116.47,116.35,116.4,158464.0,116.44,116.47,116.35,116.4,158464.0
2018-11-05 11:10:00,116.42,116.42,116.38,116.4,40420.0,116.42,116.42,116.38,116.4,40420.0
2018-11-05 11:15:00,116.4,116.47,116.4,116.46,20052.0,116.4,116.47,116.4,116.46,20052.0
2018-11-05 11:20:00,116.46,116.47,116.41,116.43,41040.0,116.46,116.47,116.41,116.43,41040.0
2018-11-05 11:25:00,116.42,116.44,116.42,116.43,12744.0,116.42,116.44,116.42,116.43,12744.0
2018-11-05 11:30:00,116.43,116.44,116.38,116.39,29476.0,116.43,116.44,116.38,116.39,29476.0
2018-11-05 11:35:00,116.38,116.39,116.33,116.35,26238.0,116.38,116.39,116.33,116.35,26238.0
2018-11-05 11:40:00,116.35,116.38,116.35,116.36,43455.0,116.35,116.38,116.35,116.36,43455.0
2018-11-05 11:45:00,116.36,116.36,116.31,116.33,34878.0,116.36,116.36,116.31,116.33,34878.0
2018-11-05 11:50:00,116.34,116.36,116.32,116.34,15151.0,116.34,116.36,116.32,116.34,15151.0
2018-11-05 11:55:00,116.34,116.35,116.3,116.33,31930.0,116.34,116.35,116.3,116.33,31930.0
2018-11-05 12:00:00,116.34,116.34,116.29,116.31,29669.0,116.34,116.34,116.29,116.31,29669.0
2018-11-05 12:05:00,116.3,116.3,116.23,116.29,84465.0,116.3,116.3,116.23,116.29,84465.0
2018-11-05 12:10:00,116.29,116.3,116.24,116.29,92634.0,116.29,116.3,116.24,116.29,92634.0
2018-11-05 12:15:00,116.3,116.32,116.28,116.31,21086.0,116.3,116.32,116.28,116.31,21086.0
2018-11-05 12:20:00,116.31,116.34,116.29,116.33,33007.0,116.31,116.34,116.29,116.33,33007.0
2018-11-05 12:25:00,116.33,116.36,116.32,116.35,17268.0,116.33,116.36,116.32,116.35,17268.0
2018-11-05 12:30:00,116.34,116.34,116.3,116.32,22500.0,116.34,116.34,116.3,116.32,22500.0
2018-11-05 12:35:00,116.32,116.37,116.32,116.34,23477.0,116.32,116.37,116.32,116.34,23477.0
2018-11-05 12:40:00,116.34,116.36,116.31,116.35,99186.0,116.34,116.36,116.31,116.35,99186.0
2018-11-05 12:45:00,116.35,116.35,116.31,116.31,23337.0,116.35,116.35,116.31,116.31,23337.0
2018-11-05 12:50:00,116.32,116.35,116.31,116.32,54807.0,116.32,116.35,116.31,116.32,54807.0
2018-11-05 12:55:00,116.32,116.36,116.29,116.35,43916.0,116.32,116.36,116.29,116.35,43916.0
2018-11-05 13:00:00,116.35,116.38,116.32,116.33,67852.0,116.35,116.38,116.32,116.33,67852.0
2018-11-05 13:05:00,116.33,116.35,116.3,116.31,44560.0,116.33,116.35,116.3,116.31,44560.0
2018-11-05 13:10:00,116.3,116.32,116.27,116.31,40164.0,116.3,116.32,116.27,116.31,40164.0
2018-11-05 13:15:00,116.31,116.35,116.3,116.35,28448.0,116.31,116.35,116.3,116.35,28448.0
2018-11-05 13:20:00,116.35,116.36,116.33,116.36,10278.0,116.35,116.36,116.33,116.36,10278.0
2018-11-05 13:25:00,116.35,116.42,116.34,116.41,45487.0,116.35,116.42,116.34,116.41,45487.0
2018-11-05 13:30:00,116.42,116.45,116.41,116.43,63972.0,116.42,116.45,116.41,116.43,63972.0
2018-11-05 13:35:00,116.42,116.45,116.41,116.44,27184.0,116.42,116.45,116.41,116.44,27184.0
2018-11-05 13:40:00,116.44,116.45,116.42,116.43,18027.0,116.44,116.45,116.42,116.43,18027.0
2018-11-05 13:45:00,116.43,116.45,116.43,116.45,15689.0,116.43,116.45,116.43,116.45,15689.0
2018-11-05 13:50:00,116.45,116.47,116.41,116.41,18123.0,116.45,116.47,116.41,116.41,18123.0
2018-11-05 13:55:00,116.42,116.44,116.4,116.44,28812.0,116.42,116.44,116.4,116.44,28812.0
2018-11-05 14:00:00,116.43,116.44,116.4,116.42,24862.0,116.43,116.44,116.4,116.42,24862.0
2018-11-05 14:05:00,116.41,116.42,116.36,116.37,35175.0,116.41,116.42,116.36,116.37,35175.0
2018-11-05 14:10:00,116.37,116.38,116.37,116.38,17782.0,116.37,116.38,116.37,116.38,17782.0
2018-11-05 14:15:00,116.38,116.4,116.35,116.36,53300.0,116.38,116.4,116.35,116.36,53300.0
2018-11-05 14:20:00,116.36,116.37,116.28,116.28,66066.0,116.36,116.37,116.28,116.28,66066.0
2018-11-05 14:25:00,116.29,116.3,116.26,116.27,53500.0,116.29,116.3,116.26,116.27,53500.0
2018-11-05 14:30:00,116.27,116.3,116.25,116.26,44060.0,116.27,116.3,116.25,116.26,44060.0
2018-11-05 14:35:00,116.27,116.3,116.26,116.29,30863.0,116.27,116.3,116.26,116.29,30863.0
2018-11-05 14:40:00,116.29,116.31,116.29,116.3,18565.0,116.29,116.31,116.29,116.3,18565.0
2018-11-05 14:45:00,116.3,116.32,116.28,116.31,48000.0,116.3,116.32,116.28,116.31,48000.0
2018-11-05 14:50:00,116.3,116.34,116.3,116.34,42808.0,116.3,116.34,116.3,116.34,42808.0
2018-11-05 14:55:00,116.34,116.38,116.33,116.37,29864.0,116.34,116.38,116.33,116.37,29864.0
2018-11-05 15:00:00,116.37,116.42,116.36,116.4,53472.0,116.37,116.42,116.36,116.4,53472.0
2018-11-05 15:05:00,116.4,116.41,116.39,116.4,49999.0,116.4,116.41,116.39,116.4,49999.0
2018-11-05 15:10:00,116.41,116.43,116.39,116.42,53255.0,116.41,116.43,116.39,116.42,53255.0
2018-11-05 15:15:00,116.42,116.44,116.4,116.44,63158.0,116.42,116.44,116.4,116.44,63158.0
2018-11-05 15:20:00,116.44,116.44,116.42,116.43,49225.0,116.44,116.44,116.42,116.43,49225.0
2018-11-05 15:25:00,116.42,116.44,116.4,116.44,63235.0,116.42,116.44,116.4,116.44,63235.0
2018-11-05 15:30:00,116.44,116.44,116.41,116.43,53831.0,116.44,116.44,116.41,116.43,53831.0
2018-11-05 15:35:00,116.42,116.44,116.42,116.44,50273.0,116.42,116.44,116.42,116.44,50273.0
2018-11-05 15:40:00,116.44,116.44,116.42,116.44,38343.0,116.44,116.44,116.42,116.44,38343.0
2018-11-05 15:45:00,116.43,116.45,116.42,116.43,94362.0,116.43,116.45,116.42,116.43,94362.0
2018-11-05 15:50:00,116.43,116.44,116.41,116.43,86049.0,116.43,116.44,116.41,116.43,86049.0
2018-11-05 15:55:00,116.43,116.44,116.37,116.38,358546.0,116.43,116.44,116.37,116.38,358546.0
2018-11-06 09:30:00,116.44,116.5,116.41,116.48,101127.0,116.44,116.5,116.41,116.48,101127.0
2018-11-06 09:35:00,116.48,116.53,116.42,116.51,148016.0,116.48,116.53,116.42,116.51,148016.0
2018-11-06 09:40:00,116.51,116.51,116.44,116.44,52494.0,116.51,116.51,116.44,116.44,52494.0
2018-11-06 09:45:00,116.44,116.46,116.34,116.36,142897.0,116.44,116.46,116.34,116.36,142897.0
2018-11-06 09:50:00,116.36,116.38,116.32,116.38,115909.0,116.36,116.38,116.32,116.38,115909.0
2018-11-06 09:55:00,116.37,116.43,116.35,116.43,96417.0,116.37,116.43,116.35,116.43,96417.0
2018-11-06 10:00:00,116.43,116.47,116.36,116.37,125219.0,116.43,116.47,116.36,116.37,125219.0
2018-11-06 10:05:00,116.37,116.41,116.36,116.41,34638.0,116.37,116.41,116.36,116.41,34638.0
2018-11-06 10:10:00,116.41,116.41,116.32,116.34,37618.0,116.41,116.41,116.32,116.34,37618.0
2018-11-06 10:15:00,116.34,116.38,116.32,116.37,57898.0,116.34,116.38,116.32,116.37,57898.0
2018-11-06 10:20:00,116.37,116.38,116.3,116.3,129086.0,116.37,116.38,116.3,116.3,129086.0
2018-11-06 10:25:00,116.3,116.34,116.29,116.31,61349.0,116.3,116.34,116.29,116.31,61349.0
2018-11-06 10:30:00,116.31,116.31,116.26,116.29,52567.0,116.31,116.31,116.26,116.29,52567.0
2018-11-06 10:35:00,116.29,116.3,116.26,116.27,33926.0,116.29,116.3,116.26,116.27,33926.0
2018-11-06 10:40:00,116.27,116.31,116.23,116.23,194087.0,116.27,116.31,116.23,116.23,194087.0
2018-11-06 10:45:00,116.23,116.29,116.19,116.19,163297.0,116.23,116.29,116.19,116.19,163297.0
2018-11-06 10:50:00,116.2,116.28,116.14,116.28,179113.0,116.2,116.28,116.14,116.28,179113.0
2018-11-06 10:55:00,116.28,116.29,116.22,116.25,66636.0,116.28,116.29,116.22,116.25,66636.0
2018-11-06 11:00:00,116.25,116.26,116.1,116.14,359569.0,116.25,116.26,116.1,116.14,359569.0
2018-11-06 11:05:00,116.15,116.18,116.11,116.13,65483.0,116.15,116.18,116.11,116.13,65483.0
2018-11-06 11:10:00,116.13,116.16,116.03,116.15,186983.0,116.13,116.16,116.03,116.15,186983.0
2018-11-06 11:15:00,116.14,116.15,116.11,116.12,56206.0,116.14,116.15,116.11,116.12,56206.0
2018-11-06 11:20:00,116.13,116.14,116.06,116.06,26794.0,116.13,116.14,116.06,116.06,26794.0
2018-11-06 11:25:00,116.05,116.09,116.03,116.07,52594.0,116.05,116.09,116.03,116.07,52594.0
2018-11-06 11:30:00,116.06,116.09,116.03,116.07,58202.0,116.06,116.09,116.03,116.07,58202.0
2018-11-06 11:35:00,116.07,116.07,115.96,115.98,101892.0,116.07,116.07,115.96,115.98,101892.0
2018-11-06 11:40:00,115.97,116.02,115.95,115.95,43939.0,115.97,116.02,115.95,115.95,43939.0
2018-11-06 11:45:00,115.94,115.98,115.93,115.98,57361.0,115.94,115.98,115.93,115.98,57361.0
2018-11-06 11:50:00,115.97,115.98,115.93,115.93,125030.0,115.97,115.98,115.93,115.93,125030.0
2018-11-06 11:55:00,115.93,115.96,115.89,115.94,32413.0,115.93,115.96,115.89,115.94,32413.0
2018-11-06 12:00:00,115.95,116.03,115.94,115.99,131563.0,115.95,116.03,115.94,115.99,131563.0
2018-11-06 12:05:00,116.0,116.09,115.99,116.09,242524.0,116.0,116.09,115.99,116.09,242524.0
2018-11-06 12:10:00,116.09,116.09,116.03,116.06,79434.0,116.09,116.09,116.03,116.06,79434.0
2018-11-06 12:15:00,116.05,116.09,116.02,116.04,32687.0,116.05,116.09,116.02,116.04,32687.0
2018-11-06 12:20:00,116.04,116.06,116.03,116.03,22055.0,116.04,116.06,116.03,116.03,22055.0
2018-11-06 12:25:00,116.03,116.06,116.01,116.02,25804.0,116.03,116.06,116.01,116.02,25804.0
2018-11-06 12:30:00,116.03,116.03,116.0,116.01,18144.0,116.03,116.03,116.0,116.01,18144.0
2018-11-06 12:35:00,116.01,116.03,116.0,116.03,90857.0,116.01,116.03,116.0,116.03,90857.0
2018-11-06 12:40:00,116.02,116.03,115.94,115.95,83036.0,116.02,116.03,115.94,115.95,83036.0
2018-11-06 12:45:00,115.94,115.99,115.94,115.98,56592.0,115.94,115.99,115.94,115.98,56592.0
2018-11-06 12:50:00,115.98,115.98,115.94,115.96,15025.0,115.98,115.98,115.94,115.96,15025.0
2018-11-06 12:55:00,115.95,115.97,115.92,115.96,21164.0,115.95,115.97,115.92,115.96,21164.0
2018-11-06 13:00:00,115.97,116.03,115.97,116.0,175277.0,115.97,116.03,115.97,116.0,175277.0
2018-11-06 13:05:00,115.99,116.01,115.95,115.96,81274.0,115.99,116.01,115.95,115.96,81274.0
2018-11-06 13:10:00,115.96,115.98,115.94,115.96,80679.0,115.96,115.98,115.94,115.96,80679.0
2018-11-06 13:15:00,115.96,115.99,115.94,115.95,35614.0,115.96,115.99,115.94,115.95,35614.0
2018-11-06 13:20:00,115.95,115.95,115.85,115.88,78717.0,115.95,115.95,115.85,115.88,78717.0
2018-11-06 13:25:00,115.87,115.88,115.84,115.86,24739.0,115.87,115.88,115.84,115.86,24739.0
2018-11-06 13:30:00,115.86,115.86,115.75,115.76,65745.0,115.86,115.86,115.75,115.76,65745.0
2018-11-06 13:35:00,115.76,115.86,115.74,115.84,49557.0,115.76,115.86,115.74,115.84,49557.0
2018-11-06 13:40:00,115.84,115.88,115.84,115.87,58985.0,115.84,115.88,115.84,115.87,58985.0
2018-11-06 13:45:00,115.87,115.95,115.86,115.94,47701.0,115.87,115.95,115.86,115.94,47701.0
2018-11-06 13:50:00,115.95,115.95,115.94,115.95,18412.0,115.95,115.95,115.94,115.95,18412.0
2018-11-06 13:55:00,115.95,115.96,115.92,115.95,25258.0,115.95,115.96,115.92,115.95,25258.0
2018-11-06 14:00:00,115.95,116.0,115.94,116.0,27468.0,115.95,116.0,115.94,116.0,27468.0
2018-11-06 14:05:00,116.01,116.04,115.99,116.0,24490.0,116.01,116.04,115.99,116.0,24490.0
2018-11-06 14:10:00,115.99,116.02,115.99,116.01,10419.0,115.99,116.02,115.99,116.01,10419.0
2018-11-06 14:15:00,116.02,116.03,116.0,116.01,21562.0,116.02,116.03,116.0,116.01,21562.0
2018-11-06 14:20:00,116.01,116.03,116.0,116.01,21236.0,116.01,116.03,116.0,116.01,21236.0
2018-11-06 14:25:00,116.02,116.09,116.0,116.07,47549.0,116.02,116.09,116.0,116.07,47549.0
2018-11-06 14:30:00,116.07,116.09,116.06,116.06,33025.0,116.07,116.09,116.06,116.06,33025.0
2018-11-06 14:35:00,116.06,116.06,116.02,116.04,26550.0,116.06,116.06,116.02,116.04,26550.0
2018-11-06 14:40:00,116.03,116.03,115.98,115.98,27784.0,116.03,116.03,115.98,115.98,27784.0
2018-11-06 14:45:00,115.98,115.99,115.97,115.98,14915.0,115.98,115.99,115.97,115.98,14915.0
2018-11-06 14:50:00,115.99,115.99,115.96,115.99,42691.0,115.99,115.99,115.96,115.99,42691.0
2018-11-06 14:55:00,115.99,115.99,115.95,115.95,40296.0,115.99,115.99,115.95,115.95,40296.0
2018-11-06 15:00:00,115.96,116.0,115.96,115.99,37589.0,115.96,116.0,115.96,115.99,37589.0
2018-11-06 15:05:00,115.99,116.0,115.97,116.0,13713.0,115.99,116.0,115.97,116.0,13713.0
2018-11-06 15:10:00,115.99,116.02,115.99,116.02,35075.0,115.99,116.02,115.99,116.02,35075.0
2018-11-06 15:15:00,116.02,116.02,115.99,116.0,31222.0,116.02,116.02,115.99,116.0,31222.0
2018-11-06 15:20:00,116.0,116.01,115.99,116.0,30645.0,116.0,116.01,115.99,116.0,30645.0
2018-11-06 15:25:00,116.0,116.0,115.97,115.98,24947.0,116.0,116.0,115.97,115.98,24947.0
2018-11-06 15:30:00,115.98,115.98,115.95,115.96,34094.0,115.98,115.98,115.95,115.96,34094.0
2018-11-06 15:35:00,115.96,115.99,115.94,115.99,130128.0,115.96,115.99,115.94,115.99,130128.0
2018-11-06 15:40:00,115.99,116.01,115.97,116.0,35154.0,115.99,116.01,115.97,116.0,35154.0
2018-11-06 15:45:00,116.0,116.0,115.98,116.0,81755.0,116.0,116.0,115.98,116.0,81755.0
2018-11-06 15:50:00,116.0,116.03,115.99,116.03,149303.0,116.0,116.03,115.99,116.03,149303.0
2018-11-06 15:55:00,116.03,116.03,116.0,116.02,309473.0,116.03,116.03,116.0,116.02,309473.0
2018-11-07 09:30:00,116.26,116.29,116.22,116.22,221697.0,116.26,116.29,116.22,116.22,221697.0
2018-11-07 09:35:00,116.21,116.22,116.01,116.02,421817.0,116.21,116.22,116.01,116.02,421817.0
2018-11-07 09:40:00,116.01,116.08,116.0,116.06,187151.0,116.01,116.08,116.0,116.06,187151.0
2018-11-07 09:45:00,116.06,116.14,116.05,116.14,79299.0,116.06,116.14,116.05,116.14,79299.0
2018-11-07 09:50:00,116.14,116.16,116.11,116.14,105428.0,116.14,116.16,116.11,116.14,105428.0
2018-11-07 09:55:00,116.13,116.21,116.12,116.2,116386.0,116.13,116.21,116.12,116.2,116386.0
2018-11-07 10:00:00,116.2,116.31,116.2,116.25,147784.0,116.2,116.31,116.2,116.25,147784.0
2018-11-07 10:05:00,116.24,116.34,116.24,116.31,39245.0,116.24,116.34,116.24,116.31,39245.0
2018-11-07 10:10:00,116.32,116.32,116.26,116.3,51935.0,116.32,116.32,116.26,116.3,51935.0
2018-11-07 10:15:00,116.3,116.35,116.28,116.28,85250.0,116.3,116.35,116.28,116.28,85250.0
2018-11-07 10:20:00,116.3,116.3,116.21,116.21,53241.0,116.3,116.3,116.21,116.21,53241.0
2018-11-07 10:25:00,116.22,116.29,116.2,116.29,51350.0,116.22,116.29,116.2,116.29,51350.0
2018-11-07 10:30:00,116.28,116.29,116.22,116.24,89573.0,116.28,116.29,116.22,116.24,89573.0
2018-11-07 10:35:00,116.24,116.3,116.22,116.25,49165.0,116.24,116.3,116.22,116.25,49165.0
2018-11-07 10:40:00,116.25,116.28,116.23,116.27,36016.0,116.25,116.28,116.23,116.27,36016.0
2018-11-07 10:45:00,116.27,116.28,116.22,116.25,35159.0,116.27,116.28,116.22,116.25,35159.0
2018-11-07 10:50:00,116.25,116.25,116.12,116.13,45540.0,116.25,116.25,116.12,116.13,45540.0
2018-11-07 10:55:00,116.12,116.2,116.11,116.14,99462.0,116.12,116.2,116.11,116.14,99462.0
2018-11-07 11:00:00,116.14,116.15,116.07,116.09,57922.0,116.14,116.15,116.07,116.09,57922.0
2018-11-07 11:05:00,116.09,116.1,116.04,116.09,69385.0,116.09,116.1,116.04,116.09,69385.0
2018-11-07 11:10:00,116.1,116.12,116.08,116.12,72273.0,116.1,116.12,116.08,116.12,72273.0
2018-11-07 11:15:00,116.11,116.14,116.08,116.13,46379.0,116.11,116.14,116.08,116.13,46379.0
2018-11-07 11:20:00,116.13,116.14,116.12,116.12,26809.0,116.13,116.14,116.12,116.12,26809.0
2018-11-07 11:25:00,116.12,116.16,116.1,116.15,22192.0,116.12,116.16,116.1,116.15,22192.0
2018-11-07 11:30:00,116.15,116.15,116.07,116.07,55353.0,116.15,116.15,116.07,116.07,55353.0
2018-11-07 11:35:00,116.07,116.09,116.04,116.05,34676.0,116.07,116.09,116.04,116.05,34676.0
2018-11-07 11:40:00,116.06,116.08,116.04,116.07,49359.0,116.06,116.08,116.04,116.07,49359.0
2018-11-07 11:45:00,116.06,116.11,116.05,116.11,22954.0,116.06,116.11,116.05,116.11,22954.0
2018-11-07 11:50:00,116.1,116.13,116.09,116.12,17727.0,116.1,116.13,116.09,116.12,17727.0
2018-11-07 11:55:00,116.12,116.12,116.04,116.07,44878.0,116.12,116.12,116.04,116.07,44878.0
2018-11-07 12:00:00,116.07,116.17,116.07,116.16,102729.0,116.07,116.17,116.07,116.16,102729.0
2018-11-07 12:05:00,116.17,116.17,116.14,116.14,46556.0,116.17,116.17,116.14,116.14,46556.0
2018-11-07 12:10:00,116.14,116.14,116.1,116.11,83437.0,116.14,116.14,116.1,116.11,83437.0
2018-11-07 12:15:00,116.11,116.13,116.1,116.1,47504.0,116.11,116.13,116.1,116.1,47504.0
2018-11-07 12:20:00,116.11,116.12,116.1,116.11,73501.0,116.11,116.12,116.1,116.11,73501.0
2018-11-07 12:25:00,116.12,116.15,116.11,116.15,19639.0,116.12,116.15,116.11,116.15,19639.0
2018-11-07 12:30:00,116.15,116.17,116.13,116.17,32670.0,116.15,116.17,116.13,116.17,32670.0
2018-11-07 12:35:00,116.16,116.2,116.15,116.2,35240.0,116.16,116.2,116.15,116.2,35240.0
2018-11-07 12:40:00,116.2,116.2,116.17,116.2,52693.0,116.2,116.2,116.17,116.2,52693.0
2018-11-07 12:45:00,116.2,116.25,116.2,116.24,41447.0,116.2,116.25,116.2,116.24,41447.0
2018-11-07 12:50:00,116.24,116.24,116.21,116.23,12797.0,116.24,116.24,116.21,116.23,12797.0
2018-11-07 12:55:00,116.23,116.23,116.19,116.21,21753.0,116.23,116.23,116.19,116.21,21753.0
2018-11-07 13:00:00,116.21,116.22,116.11,116.12,130196.0,116.21,116.22,116.11,116.12,130196.0
2018-11-07 13:05:00,116.12,116.12,116.03,116.04,93885.0,116.12,116.12,116.03,116.04,93885.0
2018-11-07 13:10:00,116.03,116.03,115.96,115.98,63282.0,116.03,116.03,115.96,115.98,63282.0
2018-11-07 13:15:00,115.98,115.99,115.95,115.98,69155.0,115.98,115.99,115.95,115.98,69155.0
2018-11-07 13:20:00,115.98,116.04,115.96,116.03,88171.0,115.98,116.04,115.96,116.03,88171.0
2018-11-07 13:25:00,116.02,116.11,116.0,116.11,72441.0,116.02,116.11,116.0,116.11,72441.0
2018-11-07 13:30:00,116.12,116.12,116.04,116.07,71616.0,116.12,116.12,116.04,116.07,71616.0
2018-11-07 13:35:00,116.05,116.05,116.0,116.01,47483.0,116.05,116.05,116.0,116.01,47483.0
2018-11-07 13:40:00,116.02,116.05,116.01,116.04,114713.0,116.02,116.05,116.01,116.04,114713.0
2018-11-07 13:45:00,116.03,116.1,116.03,116.09,64790.0,116.03,116.1,116.03,116.09,64790.0
2018-11-07 13:50:00,116.09,116.11,116.05,116.09,60826.0,116.09,116.11,116.05,116.09,60826.0
2018-11-07 13:55:00,116.09,116.12,116.08,116.1,23354.0,116.09,116.12,116.08,116.1,23354.0
2018-11-07 14:00:00,116.1,116.11,116.08,116.11,11139.0,116.1,116.11,116.08,116.11,11139.0
2018-11-07 14:05:00,116.11,116.12,116.09,116.09,12087.0,116.11,116.12,116.09,116.09,12087.0
2018-11-07 14:10:00,116.09,116.09,116.07,116.08,22025.0,116.09,116.09,116.07,116.08,22025.0
2018-11-07 14:15:00,116.07,116.09,116.06,116.08,43637.0,116.07,116.09,116.06,116.08,43637.0
2018-11-07 14:20:00,116.07,116.07,116.04,116.05,15439.0,116.07,116.07,116.04,116.05,15439.0
2018-11-07 14:25:00,116.04,116.05,116.02,116.04,14170.0,116.04,116.05,116.02,116.04,14170.0
2018-11-07 14:30:00,116.05,116.06,116.02,116.05,61069.0,116.05,116.06,116.02,116.05,61069.0
2018-11-07 14:35:00,116.04,116.05,116.02,116.02,60154.0,116.04,116.05,116.02,116.02,60154.0
2018-11-07 14:40:00,116.02,116.13,115.97,116.12,143723.0,116.02,116.13,115.97,116.12,143723.0
2018-11-07 14:45:00,116.12,116.16,116.07,116.1,122589.0,116.12,116.16,116.07,116.1,122589.0
2018-11-07 14:50:00,116.09,116.1,116.07,116.1,43194.0,116.09,116.1,116.07,116.1,43194.0
2018-11-07 14:55:00,116.1,116.12,116.08,116.11,50395.0,116.1,116.12,116.08,116.11,50395.0
2018-11-07 15:00:00,116.11,116.12,116.07,116.09,44971.0,116.11,116.12,116.07,116.09,44971.0
2018-11-07 15:05:00,116.09,116.09,116.05,116.07,39293.0,116.09,116.09,116.05,116.07,39293.0
2018-11-07 15:10:00,116.06,116.08,116.05,116.06,66167.0,116.06,116.08,116.05,116.06,66167.0
2018-11-07 15:15:00,116.06,116.07,116.0,116.04,66651.0,116.06,116.07,116.0,116.04,66651.0
2018-11-07 15:20:00,116.04,116.04,116.0,116.02,31716.0,116.04,116.04,116.0,116.02,31716.0
2018-11-07 15:25:00,116.01,116.01,115.96,115.97,244833.0,116.01,116.01,115.96,115.97,244833.0
2018-11-07 15:30:00,115.97,115.99,115.92,115.92,80230.0,115.97,115.99,115.92,115.92,80230.0
2018-11-07 15:35:00,115.93,115.94,115.91,115.92,132246.0,115.93,115.94,115.91,115.92,132246.0
2018-11-07 15:40:00,115.91,115.95,115.91,115.95,91416.0,115.91,115.95,115.91,115.95,91416.0
2018-11-07 15:45:00,115.94,115.96,115.92,115.96,89038.0,115.94,115.96,115.92,115.96,89038.0
2018-11-07 15:50:00,115.96,115.97,115.93,115.94,160425.0,115.96,115.97,115.93,115.94,160425.0
2018-11-07 15:55:00,115.94,116.01,115.9,116.0,685314.0,115.94,116.01,115.9,116.0,685314.0
2018-11-08 09:30:00,115.77,115.91,115.73,115.76,226513.0,115.77,115.91,115.73,115.76,226513.0
2018-11-08 09:35:00,115.76,115.86,115.76,115.82,335086.0,115.76,115.86,115.76,115.82,335086.0
2018-11-08 09:40:00,115.82,115.89,115.82,115.86,71300.0,115.82,115.89,115.82,115.86,71300.0
2018-11-08 09:45:00,115.86,115.9,115.86,115.89,115031.0,115.86,115.9,115.86,115.89,115031.0
2018-11-08 09:50:00,115.9,115.92,115.85,115.88,50576.0,115.9,115.92,115.85,115.88,50576.0
2018-11-08 09:55:00,115.86,115.86,115.78,115.79,57339.0,115.86,115.86,115.78,115.79,57339.0
2018-11-08 10:00:00,115.8,115.89,115.79,115.83,112592.0,115.8,115.89,115.79,115.83,112592.0
2018-11-08 10:05:00,115.83,115.83,115.78,115.82,93168.0,115.83,115.83,115.78,115.82,93168.0
2018-11-08 10:10:00,115.82,115.85,115.79,115.81,66888.0,115.82,115.85,115.79,115.81,66888.0
2018-11-08 10:15:00,115.81,115.92,115.81,115.9,44625.0,115.81,115.92,115.81,115.9,44625.0
2018-11-08 10:20:00,115.91,115.95,115.91,115.94,30137.0,115.91,115.95,115.91,115.94,30137.0
2018-11-08 10:25:00,115.93,115.93,115.86,115.87,35056.0,115.93,115.93,115.86,115.87,35056.0
2018-11-08 10:30:00,115.89,115.89,115.72,115.74,48561.0,115.89,115.89,115.72,115.74,48561.0
2018-11-08 10:35:00,115.74,115.8,115.68,115.78,138087.0,115.74,115.8,115.68,115.78,138087.0
2018-11-08 10:40:00,115.77,115.83,115.77,115.81,55184.0,115.77,115.83,115.77,115.81,55184.0
2018-11-08 10:45:00,115.81,115.84,115.78,115.83,70510.0,115.81,115.84,115.78,115.83,70510.0
2018-11-08 10:50:00,115.82,115.84,115.8,115.83,52015.0,115.82,115.84,115.8,115.83,52015.0
2018-11-08 10:55:00,115.84,115.84,115.77,115.8,72012.0,115.84,115.84,115.77,115.8,72012.0
2018-11-08 11:00:00,115.81,115.83,115.78,115.8,36714.0,115.81,115.83,115.78,115.8,36714.0
2018-11-08 11:05:00,115.81,115.83,115.74,115.74,46983.0,115.81,115.83,115.74,115.74,46983.0
2018-11-08 11:10:00,115.73,115.8,115.72,115.8,36635.0,115.73,115.8,115.72,115.8,36635.0
2018-11-08 11:15:00,115.79,115.82,115.78,115.81,20146.0,115.79,115.82,115.78,115.81,20146.0
2018-11-08 11:20:00,115.82,115.86,115.81,115.84,46357.0,115.82,115.86,115.81,115.84,46357.0
2018-11-08 11:25:00,115.84,115.87,115.84,115.86,54048.0,115.84,115.87,115.84,115.86,54048.0
2018-11-08 11:30:00,115.84,115.9,115.84,115.88,41980.0,115.84,115.9,115.84,115.88,41980.0
2018-11-08 11:35:00,115.89,115.9,115.83,115.83,58585.0,115.89,115.9,115.83,115.83,58585.0
2018-11-08 11:40:00,115.83,115.85,115.77,115.78,55644.0,115.83,115.85,115.77,115.78,55644.0
2018-11-08 11:45:00,115.77,115.79,115.76,115.77,63950.0,115.77,115.79,115.76,115.77,63950.0
2018-11-08 11:50:00,115.77,115.81,115.76,115.81,53267.0,115.77,115.81,115.76,115.81,53267.0
2018-11-08 11:55:00,115.81,115.83,115.79,115.8,42128.0,115.81,115.83,115.79,115.8,42128.0
2018-11-08 12:00:00,115.8,115.82,115.78,115.79,41395.0,115.8,115.82,115.78,115.79,41395.0
2018-11-08 12:05:00,115.79,115.8,115.75,115.75,51034.0,115.79,115.8,115.75,115.75,51034.0
2018-11-08 12:10:00,115.75,115.76,115.71,115.72,53095.0,115.75,115.76,115.71,115.72,53095.0
2018-11-08 12:15:00,115.71,115.74,115.66,115.71,90822.0,115.71,115.74,115.66,115.71,90822.0
2018-11-08 12:20:00,115.71,115.72,115.68,115.72,28980.0,115.71,115.72,115.68,115.72,28980.0
2018-11-08 12:25:00,115.72,115.74,115.7,115.73,28091.0,115.72,115.74,115.7,115.73,28091.0
2018-11-08 12:30:00,115.74,115.75,115.7,115.71,44894.0,115.74,115.75,115.7,115.71,44894.0
2018-11-08 12:35:00,115.7,115.74,115.7,115.74,39250.0,115.7,115.74,115.7,115.74,39250.0
2018-11-08 12:40:00,115.73,115.73,115.7,115.73,37063.0,115.73,115.73,115.7,115.73,37063.0
2018-11-08 12:45:00,115.73,115.74,115.7,115.71,20890.0,115.73,115.74,115.7,115.71,20890.0
2018-11-08 12:50:00,115.71,115.72,115.67,115.7,39950.0,115.71,115.72,115.67,115.7,39950.0
2018-11-08 12:55:00,115.69,115.72,115.68,115.71,37985.0,115.69,115.72,115.68,115.71,37985.0
2018-11-08 13:00:00,115.71,115.78,115.71,115.78,29830.0,115.71,115.78,115.71,115.78,29830.0
2018-11-08 13:05:00,115.78,115.83,115.77,115.83,111453.0,115.78,115.83,115.77,115.83,111453.0
2018-11-08 13:10:00,115.83,115.87,115.83,115.85,34038.0,115.83,115.87,115.83,115.85,34038.0
2018-11-08 13:15:00,115.86,115.87,115.81,115.87,45558.0,115.86,115.87,115.81,115.87,45558.0
2018-11-08 13:20:00,115.87,115.87,115.83,115.85,32383.0,115.87,115.87,115.83,115.85,32383.0
2018-11-08 13:25:00,115.86,115.88,115.8,115.8,83470.0,115.86,115.88,115.8,115.8,83470.0
2018-11-08 13:30:00,115.81,115.86,115.81,115.86,38782.0,115.81,115.86,115.81,115.86,38782.0
2018-11-08 13:35:00,115.86,115.86,115.83,115.83,25054.0,115.86,115.86,115.83,115.83,25054.0
2018-11-08 13:40:00,115.83,115.85,115.82,115.84,145529.0,115.83,115.85,115.82,115.84,145529.0
2018-11-08 13:45:00,115.84,115.85,115.79,115.8,49558.0,115.84,115.85,115.79,115.8,49558.0
2018-11-08 13:50:00,115.8,115.81,115.78,115.8,35231.0,115.8,115.81,115.78,115.8,35231.0
2018-11-08 13:55:00,115.81,115.83,115.8,115.82,81514.0,115.81,115.83,115.8,115.82,81514.0
2018-11-08 14:00:00,115.82,116.15,115.81,115.9,467178.0,115.82,116.15,115.81,115.9,467178.0
2018-11-08 14:05:00,115.88,115.88,115.67,115.86,246091.0,115.88,115.88,115.67,115.86,246091.0
2018-11-08 14:10:00,115.86,115.89,115.74,115.75,147988.0,115.86,115.89,115.74,115.75,147988.0
2018-11-08 14:15:00,115.75,115.9,115.75,115.8,170349.0,115.75,115.9,115.75,115.8,170349.0
2018-11-08 14:20:00,115.8,115.81,115.73,115.76,89521.0,115.8,115.81,115.73,115.76,89521.0
2018-11-08 14:25:00,115.77,115.8,115.71,115.79,81596.0,115.77,115.8,115.71,115.79,81596.0
2018-11-08 14:30:00,115.78,115.87,115.74,115.86,63105.0,115.78,115.87,115.74,115.86,63105.0
2018-11-08 14:35:00,115.87,115.89,115.82,115.86,84583.0,115.87,115.89,115.82,115.86,84583.0
2018-11-08 14:40:00,115.86,115.86,115.74,115.82,56009.0,115.86,115.86,115.74,115.82,56009.0
2018-11-08 14:45:00,115.81,115.81,115.72,115.73,21943.0,115.81,115.81,115.72,115.73,21943.0
2018-11-08 14:50:00,115.72,115.78,115.72,115.78,37897.0,115.72,115.78,115.72,115.78,37897.0
2018-11-08 14:55:00,115.8,115.8,115.53,115.56,127211.0,115.8,115.8,115.53,115.56,127211.0
2018-11-08 15:00:00,115.54,115.58,115.5,115.55,173485.0,115.54,115.58,115.5,115.55,173485.0
2018-11-08 15:05:00,115.55,115.59,115.5,115.56,144857.0,115.55,115.59,115.5,115.56,144857.0
2018-11-08 15:10:00,115.56,115.64,115.55,115.62,110016.0,115.56,115.64,115.55,115.62,110016.0
2018-11-08 15:15:00,115.61,115.62,115.54,115.57,84794.0,115.61,115.62,115.54,115.57,84794.0
2018-11-08 15:20:00,115.58,115.61,115.58,115.6,71657.0,115.58,115.61,115.58,115.6,71657.0
2018-11-08 15:25:00,115.6,115.67,115.59,115.67,104978.0,115.6,115.67,115.59,115.67,104978.0
2018-11-08 15:30:00,115.66,115.74,115.61,115.72,157202.0,115.66,115.74,115.61,115.72,157202.0
2018-11-08 15:35:00,115.71,115.72,115.7,115.72,54962.0,115.71,115.72,115.7,115.72,54962.0
2018-11-08 15:40:00,115.72,115.78,115.71,115.74,163170.0,115.72,115.78,115.71,115.74,163170.0
2018-11-08 15:45:00,115.75,115.76,115.7,115.73,66224.0,115.75,115.76,115.7,115.73,66224.0
2018-11-08 15:50:00,115.72,115.75,115.7,115.73,128322.0,115.72,115.75,115.7,115.73,128322.0
2018-11-08 15:55:00,115.73,115.79,115.71,115.77,259990.0,115.73,115.79,115.71,115.77,259990.0
2018-11-09 09:30:00,114.6,114.64,114.53,114.54,625646.0,114.6,114.64,114.53,114.54,625646.0
2018-11-09 09:35:00,114.55,114.58,114.5,114.53,250603.0,114.55,114.58,114.5,114.53,250603.0
2018-11-09 09:40:00,114.52,114.57,114.48,114.51,158999.0,114.52,114.57,114.48,114.51,158999.0
2018-11-09 09:45:00,114.52,114.58,114.5,114.5,299440.0,114.52,114.58,114.5,114.5,299440.0
2018-11-09 09:50:00,114.5,114.51,114.42,114.47,329439.0,114.5,114.51,114.42,114.47,329439.0
2018-11-09 09:55:00,114.48,114.57,114.44,114.53,274733.0,114.48,114.57,114.44,114.53,274733.0
2018-11-09 10:00:00,114.53,114.63,114.5,114.61,354411.0,114.53,114.63,114.5,114.61,354411.0
2018-11-09 10:05:00,114.6,114.65,114.57,114.6,154166.0,114.6,114.65,114.57,114.6,154166.0
2018-11-09 10:10:00,114.6,114.65,114.55,114.59,100888.0,114.6,114.65,114.55,114.59,100888.0
2018-11-09 10:15:00,114.59,114.67,114.55,114.65,77942.0,114.59,114.67,114.55,114.65,77942.0
2018-11-09 10:20:00,114.65,114.67,114.6,114.65,186104.0,114.65,114.67,114.6,114.65,186104.0
2018-11-09 10:25:00,114.64,114.64,114.59,114.62,51602.0,114.64,114.64,114.59,114.62,51602.0
2018-11-09 10:30:00,114.63,114.64,114.54,114.54,81260.0,114.63,114.64,114.54,114.54,81260.0
2018-11-09 10:35:00,114.55,114.59,114.5,114.5,150964.0,114.55,114.59,114.5,114.5,150964.0
2018-11-09 10:40:00,114.5,114.52,114.49,114.51,52070.0,114.5,114.52,114.49,114.51,52070.0
2018-11-09 10:45:00,114.51,114.62,114.45,114.6,114447.0,114.51,114.62,114.45,114.6,114447.0
2018-11-09 10:50:00,114.6,114.65,114.57,114.65,222533.0,114.6,114.65,114.57,114.65,222533.0
2018-11-09 10:55:00,114.66,114.74,114.65,114.69,205969.0,114.66,114.74,114.65,114.69,205969.0
2018-11-09 11:00:00,114.69,114.75,114.66,114.72,253439.0,114.69,114.75,114.66,114.72,253439.0
2018-11-09 11:05:00,114.73,114.75,114.6,114.6,80082.0,114.73,114.75,114.6,114.6,80082.0
2018-11-09 11:10:00,114.61,114.61,114.53,114.53,133053.0,114.61,114.61,114.53,114.53,133053.0
2018-11-09 11:15:00,114.53,114.56,114.5,114.52,53424.0,114.53,114.56,114.5,114.52,53424.0
2018-11-09 11:20:00,114.52,114.54,114.48,114.49,68207.0,114.52,114.54,114.48,114.49,68207.0
2018-11-09 11:25:00,114.49,114.51,114.45,114.45,40227.0,114.49,114.51,114.45,114.45,40227.0
2018-11-09 11:30:00,114.46,114.48,114.44,114.44,26469.0,114.46,114.48,114.44,114.44,26469.0
2018-11-09 11:35:00,114.44,114.44,114.34,114.35,354653.0,114.44,114.44,114.34,114.35,354653.0
2018-11-09 11:40:00,114.36,114.36,114.28,114.28,109643.0,114.36,114.36,114.28,114.28,109643.0
2018-11-09 11:45:00,114.28,114.29,114.22,114.24,100435.0,114.28,114.29,114.22,114.24,100435.0
2018-11-09 11:50:00,114.25,114.31,114.24,114.31,210880.0,114.25,114.31,114.24,114.31,210880.0
2018-11-09 11:55:00,114.3,114.32,114.2,114.2,104821.0,114.3,114.32,114.2,114.2,104821.0
2018-11-09 12:00:00,114.2,114.28,114.2,114.24,75075.0,114.2,114.28,114.2,114.24,75075.0
2018-11-09 12:05:00,114.24,114.25,114.17,114.17,83699.0,114.24,114.25,114.17,114.17,83699.0
2018-11-09 12:10:00,114.17,114.29,114.14,114.27,157386.0,114.17,114.29,114.14,114.27,157386.0
2018-11-09 12:15:00,114.27,114.36,114.26,114.33,150229.0,114.27,114.36,114.26,114.33,150229.0
2018-11-09 12:20:00,114.32,114.36,114.29,114.3,95278.0,114.32,114.36,114.29,114.3,95278.0
2018-11-09 12:25:00,114.29,114.33,114.27,114.32,109491.0,114.29,114.33,114.27,114.32,109491.0
2018-11-09 12:30:00,114.31,114.35,114.31,114.34,103784.0,114.31,114.35,114.31,114.34,103784.0
2018-11-09 12:35:00,114.35,114.35,114.3,114.3,58674.0,114.35,114.35,114.3,114.3,58674.0
2018-11-09 12:40:00,114.29,114.33,114.27,114.32,107357.0,114.29,114.33,114.27,114.32,107357.0
2018-11-09 12:45:00,114.33,114.38,114.32,114.36,108932.0,114.33,114.38,114.32,114.36,108932.0
2018-11-09 12:50:00,114.36,114.37,114.28,114.3,59011.0,114.36,114.37,114.28,114.3,59011.0
2018-11-09 12:55:00,114.31,114.34,114.29,114.29,82568.0,114.31,114.34,114.29,114.29,82568.0
2018-11-09 13:00:00,114.3,114.38,114.3,114.37,54653.0,114.3,114.38,114.3,114.37,54653.0
2018-11-09 13:05:00,114.38,114.42,114.38,114.39,81271.0,114.38,114.42,114.38,114.39,81271.0
2018-11-09 13:10:00,114.4,114.41,114.35,114.38,63984.0,114.4,114.41,114.35,114.38,63984.0
2018-11-09 13:15:00,114.37,114.39,114.3,114.32,74008.0,114.37,114.39,114.3,114.32,74008.0
2018-11-09 13:20:00,114.33,114.39,114.32,114.39,65186.0,114.33,114.39,114.32,114.39,65186.0
2018-11-09 13:25:00,114.38,114.39,114.25,114.27,93508.0,114.38,114.39,114.25,114.27,93508.0
2018-11-09 13:30:00,114.28,114.33,114.28,114.29,53793.0,114.28,114.33,114.28,114.29,53793.0
2018-11-09 13:35:00,114.3,114.31,114.26,114.28,105464.0,114.3,114.31,114.26,114.28,105464.0
2018-11-09 13:40:00,114.28,114.31,114.23,114.25,120986.0,114.28,114.31,114.23,114.25,120986.0
2018-11-09 13:45:00,114.26,114.32,114.26,114.27,97203.0,114.26,114.32,114.26,114.27,97203.0
2018-11-09 13:50:00,114.28,114.29,114.24,114.25,42612.0,114.28,114.29,114.24,114.25,42612.0
2018-11-09 13:55:00,114.24,114.31,114.23,114.29,62054.0,114.24,114.31,114.23,114.29,62054.0
2018-11-09 14:00:00,114.3,114.34,114.26,114.34,134968.0,114.3,114.34,114.26,114.34,134968.0
2018-11-09 14:05:00,114.34,114.35,114.32,114.33,44272.0,114.34,114.35,114.32,114.33,44272.0
2018-11-09 14:10:00,114.33,114.4,114.32,114.37,99383.0,114.33,114.4,114.32,114.37,99383.0
2018-11-09 14:15:00,114.37,114.41,114.36,114.41,93918.0,114.37,114.41,114.36,114.41,93918.0
2018-11-09 14:20:00,114.4,114.47,114.4,114.43,121859.0,114.4,114.47,114.4,114.43,121859.0
2018-11-09 14:25:00,114.42,114.43,114.38,114.43,71376.0,114.42,114.43,114.38,114.43,71376.0
2018-11-09 14:30:00,114.42,114.42,114.36,114.39,60798.0,114.42,114.42,114.36,114.39,60798.0
2018-11-09 14:35:00,114.39,114.42,114.38,114.39,52867.0,114.39,114.42,114.38,114.39,52867.0
2018-11-09 14:40:00,114.39,114.39,114.37,114.38,38449.0,114.39,114.39,114.37,114.38,38449.0
2018-11-09 14:45:00,114.39,114.41,114.34,114.41,39279.0,114.39,114.41,114.34,114.41,39279.0
2018-11-09 14:50:00,114.4,114.44,114.39,114.43,88095.0,114.4,114.44,114.39,114.43,88095.0
2018-11-09 14:55:00,114.43,114.44,114.39,114.4,129052.0,114.43,114.44,114.39,114.4,129052.0
2018-11-09 15:00:00,114.39,114.39,114.35,114.39,151021.0,114.39,114.39,114.35,114.39,151021.0
2018-11-09 15:05:00,114.39,114.43,114.37,114.43,48222.0,114.39,114.43,114.37,114.43,48222.0
2018-11-09 15:10:00,114.42,114.43,114.4,114.41,31097.0,114.42,114.43,114.4,114.41,31097.0
2018-11-09 15:15:00,114.41,114.41,114.35,114.36,46989.0,114.41,114.41,114.35,114.36,46989.0
2018-11-09 15:20:00,114.35,114.37,114.31,114.32,58798.0,114.35,114.37,114.31,114.32,58798.0
2018-11-09 15:25:00,114.32,114.38,114.31,114.38,84645.0,114.32,114.38,114.31,114.38,84645.0
2018-11-09 15:30:00,114.39,114.4,114.36,114.39,89433.0,114.39,114.4,114.36,114.39,89433.0
2018-11-09 15:35:00,114.39,114.39,114.35,114.37,157548.0,114.39,114.39,114.35,114.37,157548.0
2018-11-09 15:40:00,114.37,114.39,114.36,114.38,81650.0,114.37,114.39,114.36,114.38,81650.0
2018-11-09 15:45:00,114.38,114.44,114.36,114.42,362309.0,114.38,114.44,114.36,114.42,362309.0
2018-11-09 15:50:00,114.41,114.43,114.38,114.42,184269.0,114.41,114.43,114.38,114.42,184269.0
2018-11-09 15:55:00,114.42,114.48,114.41,114.48,644567.0,114.42,114.48,114.41,114.48,644567.0
2018-11-12 09:30:00,114.01,114.03,113.96,113.98,149109.0,114.01,114.03,113.96,113.98,149109.0
2018-11-12 09:35:00,113.97,114.05,113.95,114.05,159272.0,113.97,114.05,113.95,114.05,159272.0
2018-11-12 09:40:00,114.04,114.05,114.01,114.03,72855.0,114.04,114.05,114.01,114.03,72855.0
2018-11-12 09:45:00,114.03,114.04,113.9,113.91,94706.0,114.03,114.04,113.9,113.91,94706.0
2018-11-12 09:50:00,113.91,113.94,113.86,113.91,94954.0,113.91,113.94,113.86,113.91,94954.0
2018-11-12 09:55:00,113.91,113.92,113.86,113.9,73256.0,113.91,113.92,113.86,113.9,73256.0
2018-11-12 10:00:00,113.89,114.02,113.87,114.01,213478.0,113.89,114.02,113.87,114.01,213478.0
2018-11-12 10:05:00,114.02,114.03,113.96,113.97,106098.0,114.02,114.03,113.96,113.97,106098.0
2018-11-12 10:10:00,113.96,113.96,113.9,113.92,109274.0,113.96,113.96,113.9,113.92,109274.0
2018-11-12 10:15:00,113.92,113.92,113.82,113.91,141192.0,113.92,113.92,113.82,113.91,141192.0
2018-11-12 10:20:00,113.9,113.94,113.87,113.9,78183.0,113.9,113.94,113.87,113.9,78183.0
2018-11-12 10:25:00,113.89,113.91,113.84,113.85,71670.0,113.89,113.91,113.84,113.85,71670.0
2018-11-12 10:30:00,113.85,113.86,113.78,113.8,191084.0,113.85,113.86,113.78,113.8,191084.0
2018-11-12 10:35:00,113.8,113.84,113.77,113.79,83619.0,113.8,113.84,113.77,113.79,83619.0
2018-11-12 10:40:00,113.79,113.81,113.75,113.79,79695.0,113.79,113.81,113.75,113.79,79695.0
2018-11-12 10:45:00,113.79,113.83,113.76,113.79,85506.0,113.79,113.83,113.76,113.79,85506.0
2018-11-12 10:50:00,113.8,113.86,113.77,113.86,144067.0,113.8,113.86,113.77,113.86,144067.0
2018-11-12 10:55:00,113.86,113.88,113.83,113.87,182288.0,113.86,113.88,113.83,113.87,182288.0
2018-11-12 11:00:00,113.87,113.93,113.87,113.92,151081.0,113.87,113.93,113.87,113.92,151081.0
2018-11-12 11:05:00,113.92,113.93,113.86,113.86,52433.0,113.92,113.93,113.86,113.86,52433.0
2018-11-12 11:10:00,113.87,113.87,113.8,113.83,61822.0,113.87,113.87,113.8,113.83,61822.0
2018-11-12 11:15:00,113.82,113.89,113.82,113.89,93811.0,113.82,113.89,113.82,113.89,93811.0
2018-11-12 11:20:00,113.89,113.91,113.87,113.89,58203.0,113.89,113.91,113.87,113.89,58203.0
2018-11-12 11:25:00,113.89,113.91,113.83,113.9,92890.0,113.89,113.91,113.83,113.9,92890.0
2018-11-12 11:30:00,113.9,113.94,113.9,113.9,67457.0,113.9,113.94,113.9,113.9,67457.0
2018-11-12 11:35:00,113.9,113.92,113.88,113.9,46811.0,113.9,113.92,113.88,113.9,46811.0
2018-11-12 11:40:00,113.9,113.93,113.88,113.9,35061.0,113.9,113.93,113.88,113.9,35061.0
2018-11-12 11:45:00,113.91,113.92,113.9,113.91,19375.0,113.91,113.92,113.9,113.91,19375.0
2018-11-12 11:50:00,113.91,113.94,113.9,113.92,53338.0,113.91,113.94,113.9,113.92,53338.0
2018-11-12 11:55:00,113.92,113.93,113.85,113.85,35819.0,113.92,113.93,113.85,113.85,35819.0
2018-11-12 12:00:00,113.85,113.86,113.81,113.84,45705.0,113.85,113.86,113.81,113.84,45705.0
2018-11-12 12:05:00,113.84,113.88,113.83,113.85,22945.0,113.84,113.88,113.83,113.85,22945.0
2018-11-12 12:10:00,113.85,113.87,113.84,113.87,15629.0,113.85,113.87,113.84,113.87,15629.0
2018-11-12 12:15:00,113.87,113.87,113.83,113.83,24538.0,113.87,113.87,113.83,113.83,24538.0
2018-11-12 12:20:00,113.84,113.86,113.83,113.85,22903.0,113.84,113.86,113.83,113.85,22903.0
2018-11-12 12:25:00,113.84,113.85,113.78,113.8,46736.0,113.84,113.85,113.78,113.8,46736.0
2018-11-12 12:30:00,113.8,113.83,113.78,113.81,36242.0,113.8,113.83,113.78,113.81,36242.0
2018-11-12 12:35:00,113.81,113.81,113.77,113.78,58090.0,113.81,113.81,113.77,113.78,58090.0
2018-11-12 12:40:00,113.78,113.8,113.76,113.79,178815.0,113.78,113.8,113.76,113.79,178815.0
2018-11-12 12:45:00,113.79,113.8,113.75,113.75,19794.0,113.79,113.8,113.75,113.75,19794.0
2018-11-12 12:50:00,113.76,113.8,113.73,113.79,48503.0,113.76,113.8,113.73,113.79,48503.0
2018-11-12 12:55:00,113.78,113.82,113.74,113.82,22303.0,113.78,113.82,113.74,113.82,22303.0
2018-11-12 13:00:00,113.82,113.83,113.8,113.8,33361.0,113.82,113.83,113.8,113.8,33361.0
2018-11-12 13:05:00,113.8,113.81,113.76,113.77,17711.0,113.8,113.81,113.76,113.77,17711.0
2018-11-12 13:10:00,113.77,113.78,113.75,113.78,29399.0,113.77,113.78,113.75,113.78,29399.0
2018-11-12 13:15:00,113.78,113.84,113.78,113.82,20914.0,113.78,113.84,113.78,113.82,20914.0
2018-11-12 13:20:00,113.81,113.83,113.76,113.76,32520.0,113.81,113.83,113.76,113.76,32520.0
2018-11-12 13:25:00,113.76,113.82,113.74,113.8,38454.0,113.76,113.82,113.74,113.8,38454.0
2018-11-12 13:30:00,113.8,113.83,113.78,113.82,55070.0,113.8,113.83,113.78,113.82,55070.0
2018-11-12 13:35:00,113.81,113.83,113.78,113.82,23387.0,113.81,113.83,113.78,113.82,23387.0
2018-11-12 13:40:00,113.82,113.84,113.8,113.8,33431.0,113.82,113.84,113.8,113.8,33431.0
2018-11-12 13:45:00,113.8,113.81,113.74,113.74,17268.0,113.8,113.81,113.74,113.74,17268.0
2018-11-12 13:50:00,113.75,113.75,113.69,113.72,203000.0,113.75,113.75,113.69,113.72,203000.0
2018-11-12 13:55:00,113.73,113.76,113.72,113.76,91547.0,113.73,113.76,113.72,113.76,91547.0
2018-11-12 14:00:00,113.75,113.76,113.71,113.71,88202.0,113.75,113.76,113.71,113.71,88202.0
2018-11-12 14:05:00,113.7,113.72,113.7,113.71,24635.0,113.7,113.72,113.7,113.71,24635.0
2018-11-12 14:10:00,113.69,113.7,113.65,113.69,68925.0,113.69,113.7,113.65,113.69,68925.0
2018-11-12 14:15:00,113.68,113.72,113.67,113.71,68881.0,113.68,113.72,113.67,113.71,68881.0
2018-11-12 14:20:00,113.71,113.72,113.69,113.71,42416.0,113.71,113.72,113.69,113.71,42416.0
2018-11-12 14:25:00,113.7,113.73,113.69,113.7,53027.0,113.7,113.73,113.69,113.7,53027.0
2018-11-12 14:30:00,113.7,113.7,113.66,113.67,14674.0,113.7,113.7,113.66,113.67,14674.0
2018-11-12 14:35:00,113.66,113.67,113.61,113.62,71156.0,113.66,113.67,113.61,113.62,71156.0
2018-11-12 14:40:00,113.61,113.62,113.59,113.6,57637.0,113.61,113.62,113.59,113.6,57637.0
2018-11-12 14:45:00,113.6,113.62,113.59,113.6,73690.0,113.6,113.62,113.59,113.6,73690.0
2018-11-12 14:50:00,113.61,113.63,113.6,113.63,78932.0,113.61,113.63,113.6,113.63,78932.0
2018-11-12 14:55:00,113.63,113.63,113.6,113.61,49311.0,113.63,113.63,113.6,113.61,49311.0
2018-11-12 15:00:00,113.61,113.68,113.6,113.68,38203.0,113.61,113.68,113.6,113.68,38203.0
2018-11-12 15:05:00,113.67,113.7,113.67,113.7,92617.0,113.67,113.7,113.67,113.7,92617.0
2018-11-12 15:10:00,113.69,113.72,113.69,113.69,69143.0,113.69,113.72,113.69,113.69,69143.0
2018-11-12 15:15:00,113.68,113.69,113.65,113.67,36359.0,113.68,113.69,113.65,113.67,36359.0
2018-11-12 15:20:00,113.67,113.68,113.64,113.67,90775.0,113.67,113.68,113.64,113.67,90775.0
2018-11-12 15:25:00,113.67,113.67,113.64,113.67,62305.0,113.67,113.67,113.64,113.67,62305.0
2018-11-12 15:30:00,113.67,113.67,113.64,113.66,140183.0,113.67,113.67,113.64,113.66,140183.0
2018-11-12 15:35:00,113.67,113.7,113.64,113.65,74262.0,113.67,113.7,113.64,113.65,74262.0
2018-11-12 15:40:00,113.64,113.66,113.64,113.64,75563.0,113.64,113.66,113.64,113.64,75563.0
2018-11-12 15:45:00,113.64,113.64,113.61,113.62,118400.0,113.64,113.64,113.61,113.62,118400.0
2018-11-12 15:50:00,113.62,113.62,113.59,113.6,139189.0,113.62,113.62,113.59,113.6,139189.0
2018-11-12 15:55:00,113.6,113.67,113.58,113.66,384626.0,113.6,113.67,113.58,113.66,384626.0
2018-11-13 09:30:00,113.72,113.72,113.59,113.61,98584.0,113.72,113.72,113.59,113.61,98584.0
2018-11-13 09:35:00,113.61,113.69,113.55,113.63,105045.0,113.61,113.69,113.55,113.63,105045.0
2018-11-13 09:40:00,113.64,113.76,113.61,113.73,131614.0,113.64,113.76,113.61,113.73,131614.0
2018-11-13 09:45:00,113.72,113.72,113.65,113.66,157430.0,113.72,113.72,113.65,113.66,157430.0
2018-11-13 09:50:00,113.66,113.75,113.66,113.74,88436.0,113.66,113.75,113.66,113.74,88436.0
2018-11-13 09:55:00,113.74,113.75,113.59,113.6,94777.0,113.74,113.75,113.59,113.6,94777.0
2018-11-13 10:00:00,113.6,113.69,113.59,113.62,175079.0,113.6,113.69,113.59,113.62,175079.0
2018-11-13 10:05:00,113.61,113.63,113.52,113.58,118430.0,113.61,113.63,113.52,113.58,118430.0
2018-11-13 10:10:00,113.57,113.58,113.48,113.49,146307.0,113.57,113.58,113.48,113.49,146307.0
2018-11-13 10:15:00,113.49,113.49,113.42,113.47,197070.0,113.49,113.49,113.42,113.47,197070.0
2018-11-13 10:20:00,113.48,113.57,113.46,113.54,104526.0,113.48,113.57,113.46,113.54,104526.0
2018-11-13 10:25:00,113.53,113.59,113.49,113.59,47723.0,113.53,113.59,113.49,113.59,47723.0
2018-11-13 10:30:00,113.59,113.67,113.55,113.6,134822.0,113.59,113.67,113.55,113.6,134822.0
2018-11-13 10:35:00,113.59,113.65,113.58,113.6,71742.0,113.59,113.65,113.58,113.6,71742.0
2018-11-13 10:40:00,113.6,113.64,113.53,113.55,102456.0,113.6,113.64,113.53,113.55,102456.0
2018-11-13 10:45:00,113.56,113.71,113.55,113.69,109173.0,113.56,113.71,113.55,113.69,109173.0
2018-11-13 10:50:00,113.7,113.82,113.67,113.77,110732.0,113.7,113.82,113.67,113.77,110732.0
2018-11-13 10:55:00,113.77,113.91,113.76,113.86,203741.0,113.77,113.91,113.76,113.86,203741.0
2018-11-13 11:00:00,113.86,113.88,113.77,113.8,149190.0,113.86,113.88,113.77,113.8,149190.0
2018-11-13 11:05:00,113.8,113.85,113.77,113.83,72084.0,113.8,113.85,113.77,113.83,72084.0
2018-11-13 11:10:00,113.83,113.93,113.83,113.91,122032.0,113.83,113.93,113.83,113.91,122032.0
2018-11-13 11:15:00,113.9,113.9,113.84,113.84,116377.0,113.9,113.9,113.84,113.84,116377.0
2018-11-13 11:20:00,113.85,113.92,113.84,113.89,127802.0,113.85,113.92,113.84,113.89,127802.0
2018-11-13 11:25:00,113.88,113.91,113.83,113.85,133810.0,113.88,113.91,113.83,113.85,133810.0
2018-11-13 11:30:00,113.84,113.87,113.81,113.82,39201.0,113.84,113.87,113.81,113.82,39201.0
2018-11-13 11:35:00,113.82,113.86,113.81,113.84,61825.0,113.82,113.86,113.81,113.84,61825.0
2018-11-13 11:40:00,113.84,113.87,113.81,113.81,35140.0,113.84,113.87,113.81,113.81,35140.0
2018-11-13 11:45:00,113.81,113.84,113.79,113.82,75497.0,113.81,113.84,113.79,113.82,75497.0
2018-11-13 11:50:00,113.82,113.82,113.75,113.81,83212.0,113.82,113.82,113.75,113.81,83212.0
2018-11-13 11:55:00,113.81,113.86,113.78,113.78,39873.0,113.81,113.86,113.78,113.78,39873.0
2018-11-13 12:00:00,113.79,113.79,113.73,113.76,46511.0,113.79,113.79,113.73,113.76,46511.0
2018-11-13 12:05:00,113.75,113.81,113.75,113.78,47925.0,113.75,113.81,113.75,113.78,47925.0
2018-11-13 12:10:00,113.77,113.79,113.75,113.77,31241.0,113.77,113.79,113.75,113.77,31241.0
2018-11-13 12:15:00,113.77,113.77,113.69,113.72,32330.0,113.77,113.77,113.69,113.72,32330.0
2018-11-13 12:20:00,113.71,113.76,113.71,113.75,20437.0,113.71,113.76,113.71,113.75,20437.0
2018-11-13 12:25:00,113.75,113.75,113.7,113.73,25590.0,113.75,113.75,113.7,113.73,25590.0
2018-11-13 12:30:00,113.73,113.73,113.68,113.69,33799.0,113.73,113.73,113.68,113.69,33799.0
2018-11-13 12:35:00,113.69,113.72,113.69,113.71,32324.0,113.69,113.72,113.69,113.71,32324.0
2018-11-13 12:40:00,113.7,113.72,113.67,113.69,39079.0,113.7,113.72,113.67,113.69,39079.0
2018-11-13 12:45:00,113.69,113.7,113.64,113.64,30396.0,113.69,113.7,113.64,113.64,30396.0
2018-11-13 12:50:00,113.65,113.68,113.64,113.66,42462.0,113.65,113.68,113.64,113.66,42462.0
2018-11-13 12:55:00,113.66,113.68,113.63,113.67,63072.0,113.66,113.68,113.63,113.67,63072.0
2018-11-13 13:00:00,113.68,113.7,113.65,113.68,59462.0,113.68,113.7,113.65,113.68,59462.0
2018-11-13 13:05:00,113.68,113.68,113.62,113.64,74088.0,113.68,113.68,113.62,113.64,74088.0
2018-11-13 13:10:00,113.63,113.64,113.6,113.64,131009.0,113.63,113.64,113.6,113.64,131009.0
2018-11-13 13:15:00,113.63,113.67,113.63,113.65,41899.0,113.63,113.67,113.63,113.65,41899.0
2018-11-13 13:20:00,113.66,113.68,113.59,113.61,78943.0,113.66,113.68,113.59,113.61,78943.0
2018-11-13 13:25:00,113.61,113.64,113.57,113.6,110326.0,113.61,113.64,113.57,113.6,110326.0
2018-11-13 13:30:00,113.61,113.62,113.56,113.61,51359.0,113.61,113.62,113.56,113.61,51359.0
2018-11-13 13:35:00,113.6,113.61,113.54,113.55,61507.0,113.6,113.61,113.54,113.55,61507.0
2018-11-13 13:40:00,113.56,113.65,113.55,113.65,80205.0,113.56,113.65,113.55,113.65,80205.0
2018-11-13 13:45:00,113.65,113.66,113.61,113.61,26638.0,113.65,113.66,113.61,113.61,26638.0
2018-11-13 13:50:00,113.61,113.63,113.59,113.63,24141.0,113.61,113.63,113.59,113.63,24141.0
2018-11-13 13:55:00,113.63,113.65,113.61,113.62,12810.0,113.63,113.65,113.61,113.62,12810.0
2018-11-13 14:00:00,113.62,113.64,113.6,113.62,23806.0,113.62,113.64,113.6,113.62,23806.0
2018-11-13 14:05:00,113.63,113.65,113.62,113.64,47072.0,113.63,113.65,113.62,113.64,47072.0
2018-11-13 14:10:00,113.64,113.66,113.63,113.64,32866.0,113.64,113.66,113.63,113.64,32866.0
2018-11-13 14:15:00,113.64,113.67,113.63,113.63,17182.0,113.64,113.67,113.63,113.63,17182.0
2018-11-13 14:20:00,113.64,113.64,113.62,113.63,23654.0,113.64,113.64,113.62,113.63,23654.0
2018-11-13 14:25:00,113.63,113.67,113.63,113.64,22678.0,113.63,113.67,113.63,113.64,22678.0
2018-11-13 14:30:00,113.63,113.64,113.57,113.57,57471.0,113.63,113.64,113.57,113.57,57471.0
2018-11-13 14:35:00,113.57,113.57,113.51,113.51,30564.0,113.57,113.57,113.51,113.51,30564.0
2018-11-13 14:40:00,113.51,113.54,113.49,113.51,59705.0,113.51,113.54,113.49,113.51,59705.0
2018-11-13 14:45:00,113.52,113.54,113.49,113.54,47999.0,113.52,113.54,113.49,113.54,47999.0
2018-11-13 14:50:00,113.54,113.58,113.53,113.55,70358.0,113.54,113.58,113.53,113.55,70358.0
2018-11-13 14:55:00,113.54,113.58,113.52,113.53,99192.0,113.54,113.58,113.52,113.53,99192.0
2018-11-13 15:00:00,113.53,113.53,113.47,113.52,83132.0,113.53,113.53,113.47,113.52,83132.0
2018-11-13 15:05:00,113.53,113.61,113.51,113.56,103943.0,113.53,113.61,113.51,113.56,103943.0
2018-11-13 15:10:00,113.56,113.58,113.54,113.56,44967.0,113.56,113.58,113.54,113.56,44967.0
2018-11-13 15:15:00,113.56,113.59,113.55,113.57,48180.0,113.56,113.59,113.55,113.57,48180.0
2018-11-13 15:20:00,113.58,113.62,113.58,113.6,135779.0,113.58,113.62,113.58,113.6,135779.0
2018-11-13 15:25:00,113.6,113.61,113.55,113.58,69676.0,113.6,113.61,113.55,113.58,69676.0
2018-11-13 15:30:00,113.59,113.62,113.58,113.61,64780.0,113.59,113.62,113.58,113.61,64780.0
2018-11-13 15:35:00,113.61,113.63,113.58,113.59,63486.0,113.61,113.63,113.58,113.59,63486.0
2018-11-13 15:40:00,113.6,113.63,113.59,113.63,67029.0,113.6,113.63,113.59,113.63,67029.0
2018-11-13 15:45:00,113.63,113.7,113.62,113.68,252843.0,113.63,113.7,113.62,113.68,252843.0
2018-11-13 15:50:00,113.68,113.69,113.65,113.67,79288.0,113.68,113.69,113.65,113.67,79288.0
2018-11-13 15:55:00,113.66,113.7,113.66,113.68,207201.0,113.66,113.7,113.66,113.68,207201.0
2018-11-14 09:30:00,113.53,113.53,113.46,113.49,69503.0,113.53,113.53,113.46,113.49,69503.0
2018-11-14 09:35:00,113.51,113.57,113.5,113.52,155716.0,113.51,113.57,113.5,113.52,155716.0
2018-11-14 09:40:00,113.52,113.68,113.5,113.63,77472.0,113.52,113.68,113.5,113.63,77472.0
2018-11-14 09:45:00,113.63,113.65,113.52,113.64,124540.0,113.63,113.65,113.52,113.64,124540.0
2018-11-14 09:50:00,113.65,113.75,113.63,113.74,134821.0,113.65,113.75,113.63,113.74,134821.0
2018-11-14 09:55:00,113.75,113.79,113.68,113.71,120363.0,113.75,113.79,113.68,113.71,120363.0
2018-11-14 10:00:00,113.7,113.79,113.69,113.73,141017.0,113.7,113.79,113.69,113.73,141017.0
2018-11-14 10:05:00,113.73,113.82,113.73,113.77,92613.0,113.73,113.82,113.73,113.77,92613.0
2018-11-14 10:10:00,113.76,113.77,113.69,113.69,104832.0,113.76,113.77,113.69,113.69,104832.0
2018-11-14 10:15:00,113.7,113.71,113.63,113.66,34212.0,113.7,113.71,113.63,113.66,34212.0
2018-11-14 10:20:00,113.65,113.68,113.6,113.62,85317.0,113.65,113.68,113.6,113.62,85317.0
2018-11-14 10:25:00,113.61,113.66,113.59,113.63,63282.0,113.61,113.66,113.59,113.63,63282.0
2018-11-14 10:30:00,113.62,113.65,113.59,113.63,45811.0,113.62,113.65,113.59,113.63,45811.0
2018-11-14 10:35:00,113.63,113.65,113.6,113.63,53693.0,113.63,113.65,113.6,113.63,53693.0
2018-11-14 10:40:00,113.62,113.67,113.62,113.63,40714.0,113.62,113.67,113.62,113.63,40714.0
2018-11-14 10:45:00,113.63,113.66,113.62,113.63,18066.0,113.63,113.66,113.62,113.63,18066.0
2018-11-14 10:50:00,113.63,113.68,113.61,113.61,61627.0,113.63,113.68,113.61,113.61,61627.0
2018-11-14 10:55:00,113.62,113.69,113.61,113.68,24348.0,113.62,113.69,113.61,113.68,24348.0
2018-11-14 11:00:00,113.68,113.71,113.66,113.71,36013.0,113.68,113.71,113.66,113.71,36013.0
2018-11-14 11:05:00,113.71,113.72,113.65,113.65,22600.0,113.71,113.72,113.65,113.65,22600.0
2018-11-14 11:10:00,113.63,113.7,113.62,113.67,32074.0,113.63,113.7,113.62,113.67,32074.0
2018-11-14 11:15:00,113.67,113.7,113.65,113.7,33960.0,113.67,113.7,113.65,113.7,33960.0
2018-11-14 11:20:00,113.7,113.85,113.69,113.85,94175.0,113.7,113.85,113.69,113.85,94175.0
2018-11-14 11:25:00,113.85,113.87,113.75,113.76,106467.0,113.85,113.87,113.75,113.76,106467.0
2018-11-14 11:30:00,113.76,113.78,113.75,113.76,82726.0,113.76,113.78,113.75,113.76,82726.0
2018-11-14 11:35:00,113.75,113.78,113.71,113.74,105526.0,113.75,113.78,113.71,113.74,105526.0
2018-11-14 11:40:00,113.74,113.83,113.74,113.81,116647.0,113.74,113.83,113.74,113.81,116647.0
2018-11-14 11:45:00,113.81,113.82,113.77,113.82,63958.0,113.81,113.82,113.77,113.82,63958.0
2018-11-14 11:50:00,113.82,113.88,113.81,113.86,124537.0,113.82,113.88,113.81,113.86,124537.0
2018-11-14 11:55:00,113.85,113.86,113.8,113.83,107955.0,113.85,113.86,113.8,113.83,107955.0
2018-11-14 12:00:00,113.83,113.84,113.8,113.81,56315.0,113.83,113.84,113.8,113.81,56315.0
2018-11-14 12:05:00,113.81,113.82,113.78,113.78,51196.0,113.81,113.82,113.78,113.78,51196.0
2018-11-14 12:10:00,113.79,113.88,113.79,113.87,46239.0,113.79,113.88,113.79,113.87,46239.0
2018-11-14 12:15:00,113.87,113.91,113.84,113.86,144178.0,113.87,113.91,113.84,113.86,144178.0
2018-11-14 12:20:00,113.85,113.85,113.8,113.82,85506.0,113.85,113.85,113.8,113.82,85506.0
2018-11-14 12:25:00,113.81,113.84,113.8,113.83,30036.0,113.81,113.84,113.8,113.83,30036.0
2018-11-14 12:30:00,113.83,113.87,113.83,113.84,60048.0,113.83,113.87,113.83,113.84,60048.0
2018-11-14 12:35:00,113.83,113.84,113.79,113.81,57273.0,113.83,113.84,113.79,113.81,57273.0
2018-11-14 12:40:00,113.8,113.84,113.76,113.81,118757.0,113.8,113.84,113.76,113.81,118757.0
2018-11-14 12:45:00,113.81,114.06,113.8,113.99,397131.0,113.81,114.06,113.8,113.99,397131.0
2018-11-14 12:50:00,114.0,114.26,114.0,114.25,341490.0,114.0,114.26,114.0,114.25,341490.0
2018-11-14 12:55:00,114.26,114.32,114.23,114.31,202924.0,114.26,114.32,114.23,114.31,202924.0
2018-11-14 13:00:00,114.32,114.35,114.25,114.28,114872.0,114.32,114.35,114.25,114.28,114872.0
2018-11-14 13:05:00,114.27,114.28,114.23,114.23,243924.0,114.27,114.28,114.23,114.23,243924.0
2018-11-14 13:10:00,114.24,114.29,114.18,114.24,149646.0,114.24,114.29,114.18,114.24,149646.0
2018-11-14 13:15:00,114.23,114.28,114.21,114.27,157516.0,114.23,114.28,114.21,114.27,157516.0
2018-11-14 13:20:00,114.27,114.33,114.25,114.32,261273.0,114.27,114.33,114.25,114.32,261273.0
2018-11-14 13:25:00,114.32,114.46,114.32,114.42,271250.0,114.32,114.46,114.32,114.42,271250.0
2018-11-14 13:30:00,114.43,114.45,114.35,114.45,85452.0,114.43,114.45,114.35,114.45,85452.0
2018-11-14 13:35:00,114.45,114.7,114.41,114.7,303413.0,114.45,114.7,114.41,114.7,303413.0
2018-11-14 13:40:00,114.7,114.91,114.69,114.86,267631.0,114.7,114.91,114.69,114.86,267631.0
2018-11-14 13:45:00,114.86,114.87,114.65,114.74,317205.0,114.86,114.87,114.65,114.74,317205.0
2018-11-14 13:50:00,114.74,114.86,114.74,114.79,282236.0,114.74,114.86,114.74,114.79,282236.0
2018-11-14 13:55:00,114.79,114.9,114.78,114.81,117550.0,114.79,114.9,114.78,114.81,117550.0
2018-11-14 14:00:00,114.81,115.0,114.81,114.9,347427.0,114.81,115.0,114.81,114.9,347427.0
2018-11-14 14:05:00,114.91,115.02,114.84,114.89,148759.0,114.91,115.02,114.84,114.89,148759.0
2018-11-14 14:10:00,114.89,115.06,114.87,115.04,129884.0,114.89,115.06,114.87,115.04,129884.0
2018-11-14 14:15:00,115.04,115.04,114.55,114.66,698219.0,115.04,115.04,114.55,114.66,698219.0
2018-11-14 14:20:00,114.66,114.72,114.46,114.5,315318.0,114.66,114.72,114.46,114.5,315318.0
2018-11-14 14:25:00,114.49,114.6,114.41,114.58,481470.0,114.49,114.6,114.41,114.58,481470.0
2018-11-14 14:30:00,114.59,114.64,114.56,114.6,111453.0,114.59,114.64,114.56,114.6,111453.0
2018-11-14 14:35:00,114.6,114.7,114.57,114.69,107930.0,114.6,114.7,114.57,114.69,107930.0
2018-11-14 14:40:00,114.7,114.83,114.69,114.8,174815.0,114.7,114.83,114.69,114.8,174815.0
2018-11-14 14:45:00,114.79,114.8,114.65,114.67,187144.0,114.79,114.8,114.65,114.67,187144.0
2018-11-14 14:50:00,114.67,114.73,114.63,114.64,128296.0,114.67,114.73,114.63,114.64,128296.0
2018-11-14 14:55:00,114.63,114.66,114.56,114.59,405122.0,114.63,114.66,114.56,114.59,405122.0
2018-11-14 15:00:00,114.58,114.64,114.56,114.63,135878.0,114.58,114.64,114.56,114.63,135878.0
2018-11-14 15:05:00,114.63,114.7,114.5,114.56,230285.0,114.63,114.7,114.5,114.56,230285.0
2018-11-14 15:10:00,114.56,114.65,114.55,114.63,81708.0,114.56,114.65,114.55,114.63,81708.0
2018-11-14 15:15:00,114.63,114.66,114.56,114.57,151146.0,114.63,114.66,114.56,114.57,151146.0
2018-11-14 15:20:00,114.57,114.61,114.55,114.58,125496.0,114.57,114.61,114.55,114.58,125496.0
2018-11-14 15:25:00,114.58,114.58,114.5,114.54,160762.0,114.58,114.58,114.5,114.54,160762.0
2018-11-14 15:30:00,114.54,114.59,114.53,114.57,183902.0,114.54,114.59,114.53,114.57,183902.0
2018-11-14 15:35:00,114.57,114.6,114.53,114.6,234209.0,114.57,114.6,114.53,114.6,234209.0
2018-11-14 15:40:00,114.6,114.63,114.58,114.59,130054.0,114.6,114.63,114.58,114.59,130054.0
2018-11-14 15:45:00,114.6,114.61,114.57,114.57,199647.0,114.6,114.61,114.57,114.57,199647.0
2018-11-14 15:50:00,114.58,114.59,114.53,114.57,281967.0,114.58,114.59,114.53,114.57,281967.0
2018-11-14 15:55:00,114.58,114.65,114.5,114.65,452437.0,114.58,114.65,114.5,114.65,452437.0
2018-11-15 09:30:00,114.83,114.89,114.79,114.82,98766.0,114.83,114.89,114.79,114.82,98766.0
2018-11-15 09:35:00,114.81,114.82,114.75,114.8,89548.0,114.81,114.82,114.75,114.8,89548.0
2018-11-15 09:40:00,114.81,114.83,114.67,114.68,66062.0,114.81,114.83,114.67,114.68,66062.0
2018-11-15 09:45:00,114.68,114.8,114.65,114.74,149397.0,114.68,114.8,114.65,114.74,149397.0
2018-11-15 09:50:00,114.74,114.75,114.65,114.69,112289.0,114.74,114.75,114.65,114.69,112289.0
2018-11-15 09:55:00,114.7,114.72,114.63,114.65,77140.0,114.7,114.72,114.63,114.65,77140.0
2018-11-15 10:00:00,114.65,114.72,114.61,114.66,141691.0,114.65,114.72,114.61,114.66,141691.0
2018-11-15 10:05:00,114.66,114.76,114.65,114.76,70762.0,114.66,114.76,114.65,114.76,70762.0
2018-11-15 10:10:00,114.75,114.77,114.73,114.76,52733.0,114.75,114.77,114.73,114.76,52733.0
2018-11-15 10:15:00,114.76,114.89,114.74,114.87,111684.0,114.76,114.89,114.74,114.87,111684.0
2018-11-15 10:20:00,114.86,114.88,114.8,114.85,80457.0,114.86,114.88,114.8,114.85,80457.0
2018-11-15 10:25:00,114.85,114.87,114.81,114.83,43098.0,114.85,114.87,114.81,114.83,43098.0
2018-11-15 10:30:00,114.84,114.99,114.83,114.99,89293.0,114.84,114.99,114.83,114.99,89293.0
2018-11-15 10:35:00,114.99,114.99,114.87,114.89,70260.0,114.99,114.99,114.87,114.89,70260.0
2018-11-15 10:40:00,114.88,114.89,114.77,114.79,45359.0,114.88,114.89,114.77,114.79,45359.0
2018-11-15 10:45:00,114.79,114.84,114.78,114.8,98711.0,114.79,114.84,114.78,114.8,98711.0
2018-11-15 10:50:00,114.8,114.8,114.72,114.74,42138.0,114.8,114.8,114.72,114.74,42138.0
2018-11-15 10:55:00,114.75,114.78,114.72,114.78,59625.0,114.75,114.78,114.72,114.78,59625.0
2018-11-15 11:00:00,114.77,114.8,114.72,114.75,47758.0,114.77,114.8,114.72,114.75,47758.0
2018-11-15 11:05:00,114.75,114.75,114.61,114.72,170978.0,114.75,114.75,114.61,114.72,170978.0
2018-11-15 11:10:00,114.72,114.74,114.68,114.74,98769.0,114.72,114.74,114.68,114.74,98769.0
2018-11-15 11:15:00,114.74,114.78,114.73,114.78,32835.0,114.74,114.78,114.73,114.78,32835.0
2018-11-15 11:20:00,114.77,114.77,114.7,114.73,36085.0,114.77,114.77,114.7,114.73,36085.0
2018-11-15 11:25:00,114.72,114.74,114.71,114.73,66628.0,114.72,114.74,114.71,114.73,66628.0
2018-11-15 11:30:00,114.73,114.74,114.65,114.67,138295.0,114.73,114.74,114.65,114.67,138295.0
2018-11-15 11:35:00,114.67,114.73,114.67,114.73,45756.0,114.67,114.73,114.67,114.73,45756.0
2018-11-15 11:40:00,114.73,114.81,114.73,114.79,82307.0,114.73,114.81,114.73,114.79,82307.0
2018-11-15 11:45:00,114.79,114.84,114.77,114.8,66111.0,114.79,114.84,114.77,114.8,66111.0
2018-11-15 11:50:00,114.79,114.84,114.79,114.81,38254.0,114.79,114.84,114.79,114.81,38254.0
2018-11-15 11:55:00,114.8,114.83,114.78,114.79,21869.0,114.8,114.83,114.78,114.79,21869.0
2018-11-15 12:00:00,114.8,114.87,114.78,114.78,31989.0,114.8,114.87,114.78,114.78,31989.0
2018-11-15 12:05:00,114.78,114.8,114.69,114.78,61870.0,114.78,114.8,114.69,114.78,61870.0
2018-11-15 12:10:00,114.78,114.82,114.75,114.77,37425.0,114.78,114.82,114.75,114.77,37425.0
2018-11-15 12:15:00,114.78,114.8,114.74,114.79,107904.0,114.78,114.8,114.74,114.79,107904.0
2018-11-15 12:20:00,114.78,114.8,114.76,114.78,11007.0,114.78,114.8,114.76,114.78,11007.0
2018-11-15 12:25:00,114.78,114.79,114.74,114.78,27494.0,114.78,114.79,114.74,114.78,27494.0
2018-11-15 12:30:00,114.78,114.78,114.72,114.73,78816.0,114.78,114.78,114.72,114.73,78816.0
2018-11-15 12:35:00,114.73,114.74,114.65,114.68,68616.0,114.73,114.74,114.65,114.68,68616.0
2018-11-15 12:40:00,114.68,114.7,114.65,114.7,61450.0,114.68,114.7,114.65,114.7,61450.0
2018-11-15 12:45:00,114.7,114.73,114.67,114.68,52201.0,114.7,114.73,114.67,114.68,52201.0
2018-11-15 12:50:00,114.69,114.72,114.68,114.72,50463.0,114.69,114.72,114.68,114.72,50463.0
2018-11-15 12:55:00,114.73,114.77,114.71,114.75,63075.0,114.73,114.77,114.71,114.75,63075.0
2018-11-15 13:00:00,114.75,114.8,114.74,114.79,34336.0,114.75,114.8,114.74,114.79,34336.0
2018-11-15 13:05:00,114.79,114.81,114.76,114.81,26778.0,114.79,114.81,114.76,114.81,26778.0
2018-11-15 13:10:00,114.81,114.84,114.79,114.83,56132.0,114.81,114.84,114.79,114.83,56132.0
2018-11-15 13:15:00,114.83,114.85,114.81,114.85,66801.0,114.83,114.85,114.81,114.85,66801.0
2018-11-15 13:20:00,114.85,114.88,114.82,114.87,42728.0,114.85,114.88,114.82,114.87,42728.0
2018-11-15 13:25:00,114.87,114.92,114.86,114.88,75119.0,114.87,114.92,114.86,114.88,75119.0
2018-11-15 13:30:00,114.88,114.94,114.85,114.9,71095.0,114.88,114.94,114.85,114.9,71095.0
2018-11-15 13:35:00,114.89,114.92,114.85,114.89,67535.0,114.89,114.92,114.85,114.89,67535.0
2018-11-15 13:40:00,114.89,114.89,114.81,114.82,64382.0,114.89,114.89,114.81,114.82,64382.0
2018-11-15 13:45:00,114.82,114.84,114.73,114.76,174726.0,114.82,114.84,114.73,114.76,174726.0
2018-11-15 13:50:00,114.77,114.77,114.7,114.75,58081.0,114.77,114.77,114.7,114.75,58081.0
2018-11-15 13:55:00,114.74,114.75,114.64,114.64,112380.0,114.74,114.75,114.64,114.64,112380.0
2018-11-15 14:00:00,114.63,114.63,114.56,114.62,202344.0,114.63,114.63,114.56,114.62,202344.0
2018-11-15 14:05:00,114.62,114.65,114.58,114.59,56225.0,114.62,114.65,114.58,114.59,56225.0
2018-11-15 14:10:00,114.6,114.71,114.56,114.7,89779.0,114.6,114.71,114.56,114.7,89779.0
2018-11-15 14:15:00,114.7,114.79,114.69,114.78,81444.0,114.7,114.79,114.69,114.78,81444.0
2018-11-15 14:20:00,114.78,114.84,114.77,114.8,110222.0,114.78,114.84,114.77,114.8,110222.0
2018-11-15 14:25:00,114.79,114.84,114.78,114.83,93030.0,114.79,114.84,114.78,114.83,93030.0
2018-11-15 14:30:00,114.83,114.92,114.82,114.88,117035.0,114.83,114.92,114.82,114.88,117035.0
2018-11-15 14:35:00,114.89,114.94,114.87,114.87,82795.0,114.89,114.94,114.87,114.87,82795.0
2018-11-15 14:40:00,114.86,114.92,114.86,114.87,84614.0,114.86,114.92,114.86,114.87,84614.0
2018-11-15 14:45:00,114.86,114.87,114.84,114.85,144375.0,114.86,114.87,114.84,114.85,144375.0
2018-11-15 14:50:00,114.85,114.91,114.84,114.9,80447.0,114.85,114.91,114.84,114.9,80447.0
2018-11-15 14:55:00,114.91,114.93,114.85,114.88,124186.0,114.91,114.93,114.85,114.88,124186.0
2018-11-15 15:00:00,114.88,114.88,114.74,114.83,340902.0,114.88,114.88,114.74,114.83,340902.0
2018-11-15 15:05:00,114.84,114.85,114.78,114.81,93979.0,114.84,114.85,114.78,114.81,93979.0
2018-11-15 15:10:00,114.81,114.85,114.76,114.8,153523.0,114.81,114.85,114.76,114.8,153523.0
2018-11-15 15:15:00,114.8,114.82,114.78,114.79,107184.0,114.8,114.82,114.78,114.79,107184.0
2018-11-15 15:20:00,114.79,114.82,114.77,114.8,231515.0,114.79,114.82,114.77,114.8,231515.0
2018-11-15 15:25:00,114.8,114.82,114.77,114.82,213922.0,114.8,114.82,114.77,114.82,213922.0
2018-11-15 15:30:00,114.82,114.86,114.8,114.82,167055.0,114.82,114.86,114.8,114.82,167055.0
2018-11-15 15:35:00,114.83,114.83,114.77,114.79,102644.0,114.83,114.83,114.77,114.79,102644.0
2018-11-15 15:40:00,114.79,114.87,114.78,114.86,177318.0,114.79,114.87,114.78,114.86,177318.0
2018-11-15 15:45:00,114.86,114.87,114.73,114.74,246907.0,114.86,114.87,114.73,114.74,246907.0
2018-11-15 15:50:00,114.74,114.77,114.72,114.73,161230.0,114.74,114.77,114.72,114.73,161230.0
2018-11-15 15:55:00,114.73,114.76,114.71,114.76,356212.0,114.73,114.76,114.71,114.76,356212.0
2018-11-16 09:30:00,115.83,115.86,115.75,115.81,318028.0,115.83,115.86,115.75,115.81,318028.0
2018-11-16 09:35:00,115.81,115.88,115.78,115.8,142838.0,115.81,115.88,115.78,115.8,142838.0
2018-11-16 09:40:00,115.79,115.88,115.79,115.82,163109.0,115.79,115.88,115.79,115.82,163109.0
2018-11-16 09:45:00,115.82,115.84,115.61,115.71,267107.0,115.82,115.84,115.61,115.71,267107.0
2018-11-16 09:50:00,115.71,115.72,115.63,115.71,137403.0,115.71,115.72,115.63,115.71,137403.0
2018-11-16 09:55:00,115.7,115.74,115.65,115.67,137792.0,115.7,115.74,115.65,115.67,137792.0
2018-11-16 10:00:00,115.67,115.73,115.53,115.54,273601.0,115.67,115.73,115.53,115.54,273601.0
2018-11-16 10:05:00,115.54,115.63,115.53,115.56,90030.0,115.54,115.63,115.53,115.56,90030.0
2018-11-16 10:10:00,115.57,115.59,115.46,115.51,128965.0,115.57,115.59,115.46,115.51,128965.0
2018-11-16 10:15:00,115.5,115.55,115.48,115.53,58302.0,115.5,115.55,115.48,115.53,58302.0
2018-11-16 10:20:00,115.52,115.57,115.5,115.55,42598.0,115.52,115.57,115.5,115.55,42598.0
2018-11-16 10:25:00,115.54,115.62,115.53,115.59,69765.0,115.54,115.62,115.53,115.59,69765.0
2018-11-16 10:30:00,115.59,115.63,115.47,115.48,163370.0,115.59,115.63,115.47,115.48,163370.0
2018-11-16 10:35:00,115.48,115.51,115.37,115.51,235797.0,115.48,115.51,115.37,115.51,235797.0
2018-11-16 10:40:00,115.52,115.54,115.47,115.48,66956.0,115.52,115.54,115.47,115.48,66956.0
2018-11-16 10:45:00,115.47,115.51,115.47,115.49,30798.0,115.47,115.51,115.47,115.49,30798.0
2018-11-16 10:50:00,115.5,115.53,115.47,115.49,34051.0,115.5,115.53,115.47,115.49,34051.0
2018-11-16 10:55:00,115.48,115.49,115.44,115.46,63557.0,115.48,115.49,115.44,115.46,63557.0
2018-11-16 11:00:00,115.46,115.49,115.43,115.47,53757.0,115.46,115.49,115.43,115.47,53757.0
2018-11-16 11:05:00,115.46,115.55,115.44,115.54,95544.0,115.46,115.55,115.44,115.54,95544.0
2018-11-16 11:10:00,115.54,115.56,115.44,115.45,68196.0,115.54,115.56,115.44,115.45,68196.0
2018-11-16 11:15:00,115.46,115.48,115.44,115.47,43246.0,115.46,115.48,115.44,115.47,43246.0
2018-11-16 11:20:00,115.46,115.49,115.42,115.48,64820.0,115.46,115.49,115.42,115.48,64820.0
2018-11-16 11:25:00,115.48,115.5,115.42,115.47,36367.0,115.48,115.5,115.42,115.47,36367.0
2018-11-16 11:30:00,115.46,115.5,115.43,115.48,54357.0,115.46,115.5,115.43,115.48,54357.0
2018-11-16 11:35:00,115.48,115.53,115.47,115.49,82535.0,115.48,115.53,115.47,115.49,82535.0
2018-11-16 11:40:00,115.49,115.53,115.47,115.49,59696.0,115.49,115.53,115.47,115.49,59696.0
2018-11-16 11:45:00,115.49,115.5,115.43,115.46,31583.0,115.49,115.5,115.43,115.46,31583.0
2018-11-16 11:50:00,115.46,115.5,115.45,115.5,88085.0,115.46,115.5,115.45,115.5,88085.0
2018-11-16 11:55:00,115.5,115.51,115.45,115.45,172470.0,115.5,115.51,115.45,115.45,172470.0
2018-11-16 12:00:00,115.45,115.48,115.43,115.45,29457.0,115.45,115.48,115.43,115.45,29457.0
2018-11-16 12:05:00,115.46,115.49,115.44,115.46,27313.0,115.46,115.49,115.44,115.46,27313.0
2018-11-16 12:10:00,115.45,115.48,115.44,115.48,25317.0,115.45,115.48,115.44,115.48,25317.0
2018-11-16 12:15:00,115.49,115.52,115.49,115.51,18592.0,115.49,115.52,115.49,115.51,18592.0
2018-11-16 12:20:00,115.51,115.55,115.49,115.55,88369.0,115.51,115.55,115.49,115.55,88369.0
2018-11-16 12:25:00,115.55,115.59,115.53,115.57,77521.0,115.55,115.59,115.53,115.57,77521.0
2018-11-16 12:30:00,115.57,115.64,115.54,115.62,114501.0,115.57,115.64,115.54,115.62,114501.0
2018-11-16 12:35:00,115.62,115.63,115.53,115.55,175284.0,115.62,115.63,115.53,115.55,175284.0
2018-11-16 12:40:00,115.56,115.62,115.54,115.59,151282.0,115.56,115.62,115.54,115.59,151282.0
2018-11-16 12:45:00,115.58,115.6,115.52,115.56,129333.0,115.58,115.6,115.52,115.56,129333.0
2018-11-16 12:50:00,115.56,115.63,115.55,115.63,60996.0,115.56,115.63,115.55,115.63,60996.0
2018-11-16 12:55:00,115.64,115.71,115.63,115.7,159512.0,115.64,115.71,115.63,115.7,159512.0
2018-11-16 13:00:00,115.71,115.72,115.65,115.67,79458.0,115.71,115.72,115.65,115.67,79458.0
2018-11-16 13:05:00,115.68,115.73,115.64,115.66,153418.0,115.68,115.73,115.64,115.66,153418.0
2018-11-16 13:10:00,115.66,115.66,115.6,115.61,82595.0,115.66,115.66,115.6,115.61,82595.0
2018-11-16 13:15:00,115.61,115.65,115.6,115.62,80589.0,115.61,115.65,115.6,115.62,80589.0
2018-11-16 13:20:00,115.63,115.66,115.61,115.62,66547.0,115.63,115.66,115.61,115.62,66547.0
2018-11-16 13:25:00,115.61,115.64,115.55,115.63,104332.0,115.61,115.64,115.55,115.63,104332.0
2018-11-16 13:30:00,115.61,115.62,115.58,115.6,36249.0,115.61,115.62,115.58,115.6,36249.0
2018-11-16 13:35:00,115.6,115.64,115.59,115.62,77370.0,115.6,115.64,115.59,115.62,77370.0
2018-11-16 13:40:00,115.61,115.64,115.55,115.55,89563.0,115.61,115.64,115.55,115.55,89563.0
2018-11-16 13:45:00,115.56,115.59,115.54,115.56,78477.0,115.56,115.59,115.54,115.56,78477.0
2018-11-16 13:50:00,115.56,115.58,115.53,115.54,78196.0,115.56,115.58,115.53,115.54,78196.0
2018-11-16 13:55:00,115.53,115.56,115.52,115.55,34573.0,115.53,115.56,115.52,115.55,34573.0
2018-11-16 14:00:00,115.55,115.55,115.47,115.47,73912.0,115.55,115.55,115.47,115.47,73912.0
2018-11-16 14:05:00,115.49,115.55,115.49,115.53,47574.0,115.49,115.55,115.49,115.53,47574.0
2018-11-16 14:10:00,115.54,115.58,115.53,115.58,57053.0,115.54,115.58,115.53,115.58,57053.0
2018-11-16 14:15:00,115.57,115.59,115.56,115.59,49291.0,115.57,115.59,115.56,115.59,49291.0
2018-11-16 14:20:00,115.59,115.62,115.57,115.6,66135.0,115.59,115.62,115.57,115.6,66135.0
2018-11-16 14:25:00,115.6,115.61,115.52,115.54,76012.0,115.6,115.61,115.52,115.54,76012.0
2018-11-16 14:30:00,115.55,115.56,115.5,115.52,66054.0,115.55,115.56,115.5,115.52,66054.0
2018-11-16 14:35:00,115.52,115.54,115.5,115.5,29519.0,115.52,115.54,115.5,115.5,29519.0
2018-11-16 14:40:00,115.49,115.52,115.47,115.5,68156.0,115.49,115.52,115.47,115.5,68156.0
2018-11-16 14:45:00,115.5,115.51,115.48,115.49,195829.0,115.5,115.51,115.48,115.49,195829.0
2018-11-16 14:50:00,115.49,115.53,115.49,115.52,110562.0,115.49,115.53,115.49,115.52,110562.0
2018-11-16 14:55:00,115.52,115.54,115.51,115.52,28854.0,115.52,115.54,115.51,115.52,28854.0
2018-11-16 15:00:00,115.52,115.58,115.5,115.58,52502.0,115.52,115.58,115.5,115.58,52502.0
2018-11-16 15:05:00,115.58,115.58,115.55,115.55,42060.0,115.58,115.58,115.55,115.55,42060.0
2018-11-16 15:10:00,115.55,115.59,115.55,115.58,66330.0,115.55,115.59,115.55,115.58,66330.0
2018-11-16 15:15:00,115.58,115.58,115.57,115.57,26209.0,115.58,115.58,115.57,115.57,26209.0
2018-11-16 15:20:00,115.58,115.59,115.56,115.56,47026.0,115.58,115.59,115.56,115.56,47026.0
2018-11-16 15:25:00,115.56,115.57,115.55,115.56,76931.0,115.56,115.57,115.55,115.56,76931.0
2018-11-16 15:30:00,115.56,115.56,115.5,115.52,109327.0,115.56,115.56,115.5,115.52,109327.0
2018-11-16 15:35:00,115.52,115.53,115.51,115.53,41959.0,115.52,115.53,115.51,115.53,41959.0
2018-11-16 15:40:00,115.53,115.53,115.51,115.51,43689.0,115.53,115.53,115.51,115.51,43689.0
2018-11-16 15:45:00,115.51,115.55,115.5,115.53,217257.0,115.51,115.55,115.5,115.53,217257.0
2018-11-16 15:50:00,115.54,115.56,115.53,115.56,154215.0,115.54,115.56,115.53,115.56,154215.0
2018-11-16 15:55:00,115.55,115.58,115.51,115.57,389201.0,115.55,115.58,115.51,115.57,389201.0
2018-11-19 09:30:00,115.45,115.55,115.45,115.53,108098.0,115.45,115.55,115.45,115.53,108098.0
2018-11-19 09:35:00,115.53,115.53,115.47,115.5,58056.0,115.53,115.53,115.47,115.5,58056.0
2018-11-19 09:40:00,115.51,115.52,115.39,115.41,36441.0,115.51,115.52,115.39,115.41,36441.0
2018-11-19 09:45:00,115.42,115.42,115.37,115.39,39505.0,115.42,115.42,115.37,115.39,39505.0
2018-11-19 09:50:00,115.38,115.61,115.38,115.61,471082.0,115.38,115.61,115.38,115.61,471082.0
2018-11-19 09:55:00,115.6,115.63,115.55,115.56,114638.0,115.6,115.63,115.55,115.56,114638.0
2018-11-19 10:00:00,115.57,115.66,115.56,115.56,80228.0,115.57,115.66,115.56,115.56,80228.0
2018-11-19 10:05:00,115.56,115.59,115.51,115.57,71272.0,115.56,115.59,115.51,115.57,71272.0
2018-11-19 10:10:00,115.57,115.67,115.55,115.64,110538.0,115.57,115.67,115.55,115.64,110538.0
2018-11-19 10:15:00,115.64,115.72,115.64,115.7,117533.0,115.64,115.72,115.64,115.7,117533.0
2018-11-19 10:20:00,115.71,115.74,115.66,115.72,102240.0,115.71,115.74,115.66,115.72,102240.0
2018-11-19 10:25:00,115.72,115.74,115.63,115.66,113462.0,115.72,115.74,115.63,115.66,113462.0
2018-11-19 10:30:00,115.67,115.76,115.67,115.74,305981.0,115.67,115.76,115.67,115.74,305981.0
2018-11-19 10:35:00,115.74,115.76,115.69,115.71,140049.0,115.74,115.76,115.69,115.71,140049.0
2018-11-19 10:40:00,115.7,115.76,115.7,115.71,171712.0,115.7,115.76,115.7,115.71,171712.0
2018-11-19 10:45:00,115.7,115.72,115.65,115.66,166580.0,115.7,115.72,115.65,115.66,166580.0
2018-11-19 10:50:00,115.65,115.67,115.61,115.65,114097.0,115.65,115.67,115.61,115.65,114097.0
2018-11-19 10:55:00,115.65,115.69,115.62,115.63,83574.0,115.65,115.69,115.62,115.63,83574.0
2018-11-19 11:00:00,115.64,115.66,115.58,115.61,107782.0,115.64,115.66,115.58,115.61,107782.0
2018-11-19 11:05:00,115.6,115.63,115.57,115.61,28100.0,115.6,115.63,115.57,115.61,28100.0
2018-11-19 11:10:00,115.61,115.64,115.59,115.63,21442.0,115.61,115.64,115.59,115.63,21442.0
2018-11-19 11:15:00,115.64,115.67,115.61,115.62,52711.0,115.64,115.67,115.61,115.62,52711.0
2018-11-19 11:20:00,115.61,115.67,115.61,115.67,81711.0,115.61,115.67,115.61,115.67,81711.0
2018-11-19 11:25:00,115.68,115.71,115.66,115.71,45648.0,115.68,115.71,115.66,115.71,45648.0
2018-11-19 11:30:00,115.7,115.73,115.68,115.68,24771.0,115.7,115.73,115.68,115.68,24771.0
2018-11-19 11:35:00,115.67,115.67,115.61,115.66,36510.0,115.67,115.67,115.61,115.66,36510.0
2018-11-19 11:40:00,115.66,115.68,115.6,115.63,60790.0,115.66,115.68,115.6,115.63,60790.0
2018-11-19 11:45:00,115.64,115.65,115.6,115.62,12835.0,115.64,115.65,115.6,115.62,12835.0
2018-11-19 11:50:00,115.63,115.68,115.61,115.66,49859.0,115.63,115.68,115.61,115.66,49859.0
2018-11-19 11:55:00,115.66,115.66,115.59,115.63,55802.0,115.66,115.66,115.59,115.63,55802.0
2018-11-19 12:00:00,115.62,115.66,115.6,115.6,36969.0,115.62,115.66,115.6,115.6,36969.0
2018-11-19 12:05:00,115.6,115.6,115.57,115.58,26060.0,115.6,115.6,115.57,115.58,26060.0
2018-11-19 12:10:00,115.58,115.58,115.52,115.54,171142.0,115.58,115.58,115.52,115.54,171142.0
2018-11-19 12:15:00,115.54,115.56,115.5,115.55,37005.0,115.54,115.56,115.5,115.55,37005.0
2018-11-19 12:20:00,115.54,115.58,115.54,115.57,38115.0,115.54,115.58,115.54,115.57,38115.0
2018-11-19 12:25:00,115.58,115.6,115.55,115.59,62511.0,115.58,115.6,115.55,115.59,62511.0
2018-11-19 12:30:00,115.58,115.63,115.56,115.6,75106.0,115.58,115.63,115.56,115.6,75106.0
2018-11-19 12:35:00,115.6,115.64,115.59,115.64,38557.0,115.6,115.64,115.59,115.64,38557.0
2018-11-19 12:40:00,115.65,115.68,115.63,115.66,81708.0,115.65,115.68,115.63,115.66,81708.0
2018-11-19 12:45:00,115.66,115.69,115.64,115.69,37021.0,115.66,115.69,115.64,115.69,37021.0
2018-11-19 12:50:00,115.68,115.73,115.68,115.72,32096.0,115.68,115.73,115.68,115.72,32096.0
2018-11-19 12:55:00,115.73,115.78,115.71,115.76,71714.0,115.73,115.78,115.71,115.76,71714.0
2018-11-19 13:00:00,115.76,115.78,115.72,115.73,67781.0,115.76,115.78,115.72,115.73,67781.0
2018-11-19 13:05:00,115.73,115.78,115.7,115.77,26023.0,115.73,115.78,115.7,115.77,26023.0
2018-11-19 13:10:00,115.76,115.76,115.73,115.76,25421.0,115.76,115.76,115.73,115.76,25421.0
2018-11-19 13:15:00,115.77,115.81,115.76,115.79,55376.0,115.77,115.81,115.76,115.79,55376.0
2018-11-19 13:20:00,115.79,115.8,115.76,115.79,38179.0,115.79,115.8,115.76,115.79,38179.0
2018-11-19 13:25:00,115.8,115.85,115.79,115.83,61349.0,115.8,115.85,115.79,115.83,61349.0
2018-11-19 13:30:00,115.82,115.87,115.81,115.86,41440.0,115.82,115.87,115.81,115.86,41440.0
2018-11-19 13:35:00,115.87,115.92,115.79,115.79,210297.0,115.87,115.92,115.79,115.79,210297.0
2018-11-19 13:40:00,115.8,115.81,115.77,115.79,50762.0,115.8,115.81,115.77,115.79,50762.0
2018-11-19 13:45:00,115.78,115.79,115.76,115.77,20160.0,115.78,115.79,115.76,115.77,20160.0
2018-11-19 13:50:00,115.76,115.8,115.76,115.77,44505.0,115.76,115.8,115.76,115.77,44505.0
2018-11-19 13:55:00,115.77,115.79,115.75,115.79,32670.0,115.77,115.79,115.75,115.79,32670.0
2018-11-19 14:00:00,115.78,115.8,115.74,115.74,58391.0,115.78,115.8,115.74,115.74,58391.0
2018-11-19 14:05:00,115.75,115.81,115.75,115.77,49779.0,115.75,115.81,115.75,115.77,49779.0
2018-11-19 14:10:00,115.77,115.78,115.76,115.78,16607.0,115.77,115.78,115.76,115.78,16607.0
2018-11-19 14:15:00,115.77,115.82,115.77,115.79,25086.0,115.77,115.82,115.77,115.79,25086.0
2018-11-19 14:20:00,115.79,115.82,115.77,115.79,30615.0,115.79,115.82,115.77,115.79,30615.0
2018-11-19 14:25:00,115.79,115.79,115.77,115.79,16572.0,115.79,115.79,115.77,115.79,16572.0
2018-11-19 14:30:00,115.8,115.81,115.79,115.81,14599.0,115.8,115.81,115.79,115.81,14599.0
2018-11-19 14:35:00,115.81,115.82,115.76,115.76,25310.0,115.81,115.82,115.76,115.76,25310.0
2018-11-19 14:40:00,115.76,115.78,115.75,115.75,28418.0,115.76,115.78,115.75,115.75,28418.0
2018-11-19 14:45:00,115.76,115.78,115.7,115.7,38932.0,115.76,115.78,115.7,115.7,38932.0
2018-11-19 14:50:00,115.7,115.75,115.69,115.75,46044.0,115.7,115.75,115.69,115.75,46044.0
2018-11-19 14:55:00,115.75,115.76,115.73,115.76,25900.0,115.75,115.76,115.73,115.76,25900.0
2018-11-19 15:00:00,115.75,115.78,115.75,115.77,21399.0,115.75,115.78,115.75,115.77,21399.0
2018-11-19 15:05:00,115.76,115.78,115.76,115.76,22259.0,115.76,115.78,115.76,115.76,22259.0
2018-11-19 15:10:00,115.76,115.77,115.7,115.73,161305.0,115.76,115.77,115.7,115.73,161305.0
2018-11-19 15:15:00,115.73,115.76,115.73,115.76,54898.0,115.73,115.76,115.73,115.76,54898.0
2018-11-19 15:20:00,115.76,115.77,115.73,115.77,39134.0,115.76,115.77,115.73,115.77,39134.0
2018-11-19 15:25:00,115.76,115.78,115.75,115.76,26876.0,115.76,115.78,115.75,115.76,26876.0
2018-11-19 15:30:00,115.77,115.77,115.75,115.76,30670.0,115.77,115.77,115.75,115.76,30670.0
2018-11-19 15:35:00,115.75,115.77,115.73,115.76,76779.0,115.75,115.77,115.73,115.76,76779.0
2018-11-19 15:40:00,115.76,115.78,115.74,115.75,156003.0,115.76,115.78,115.74,115.75,156003.0
2018-11-19 15:45:00,115.75,115.78,115.74,115.74,186401.0,115.75,115.78,115.74,115.74,186401.0
2018-11-19 15:50:00,115.74,115.78,115.73,115.74,218259.0,115.74,115.78,115.73,115.74,218259.0
2018-11-19 15:55:00,115.74,115.75,115.67,115.68,553682.0,115.74,115.75,115.67,115.68,553682.0
2018-11-20 09:30:00,115.94,115.95,115.82,115.86,150909.0,115.94,115.95,115.82,115.86,150909.0
2018-11-20 09:35:00,115.86,115.86,115.76,115.85,182499.0,115.86,115.86,115.76,115.85,182499.0
2018-11-20 09:40:00,115.84,115.88,115.81,115.85,70585.0,115.84,115.88,115.81,115.85,70585.0
2018-11-20 09:45:00,115.85,115.91,115.83,115.86,143653.0,115.85,115.91,115.83,115.86,143653.0
2018-11-20 09:50:00,115.87,115.9,115.84,115.89,50633.0,115.87,115.9,115.84,115.89,50633.0
2018-11-20 09:55:00,115.88,115.9,115.82,115.84,88674.0,115.88,115.9,115.82,115.84,88674.0
2018-11-20 10:00:00,115.84,115.84,115.58,115.58,197263.0,115.84,115.84,115.58,115.58,197263.0
2018-11-20 10:05:00,115.59,115.65,115.54,115.6,96031.0,115.59,115.65,115.54,115.6,96031.0
2018-11-20 10:10:00,115.61,115.64,115.55,115.58,98506.0,115.61,115.64,115.55,115.58,98506.0
2018-11-20 10:15:00,115.57,115.59,115.41,115.47,263079.0,115.57,115.59,115.41,115.47,263079.0
2018-11-20 10:20:00,115.47,115.53,115.45,115.52,109178.0,115.47,115.53,115.45,115.52,109178.0
2018-11-20 10:25:00,115.52,115.58,115.46,115.57,160895.0,115.52,115.58,115.46,115.57,160895.0
2018-11-20 10:30:00,115.56,115.56,115.48,115.5,122074.0,115.56,115.56,115.48,115.5,122074.0
2018-11-20 10:35:00,115.51,115.58,115.5,115.54,196205.0,115.51,115.58,115.5,115.54,196205.0
2018-11-20 10:40:00,115.54,115.6,115.52,115.58,107621.0,115.54,115.6,115.52,115.58,107621.0
2018-11-20 10:45:00,115.59,115.65,115.58,115.65,96145.0,115.59,115.65,115.58,115.65,96145.0
2018-11-20 10:50:00,115.64,115.73,115.64,115.69,120056.0,115.64,115.73,115.64,115.69,120056.0
2018-11-20 10:55:00,115.69,115.74,115.66,115.7,78625.0,115.69,115.74,115.66,115.7,78625.0
2018-11-20 11:00:00,115.71,115.73,115.69,115.7,83953.0,115.71,115.73,115.69,115.7,83953.0
2018-11-20 11:05:00,115.69,115.76,115.69,115.75,72257.0,115.69,115.76,115.69,115.75,72257.0
2018-11-20 11:10:00,115.75,115.78,115.73,115.77,54653.0,115.75,115.78,115.73,115.77,54653.0
2018-11-20 11:15:00,115.77,115.79,115.74,115.76,46133.0,115.77,115.79,115.74,115.76,46133.0
2018-11-20 11:20:00,115.76,115.8,115.73,115.74,30498.0,115.76,115.8,115.73,115.74,30498.0
2018-11-20 11:25:00,115.74,115.76,115.71,115.71,100224.0,115.74,115.76,115.71,115.71,100224.0
2018-11-20 11:30:00,115.71,115.74,115.68,115.7,105760.0,115.71,115.74,115.68,115.7,105760.0
2018-11-20 11:35:00,115.72,115.74,115.68,115.7,53235.0,115.72,115.74,115.68,115.7,53235.0
2018-11-20 11:40:00,115.7,115.7,115.66,115.7,72604.0,115.7,115.7,115.66,115.7,72604.0
2018-11-20 11:45:00,115.69,115.73,115.67,115.73,82872.0,115.69,115.73,115.67,115.73,82872.0
2018-11-20 11:50:00,115.72,115.74,115.68,115.73,112242.0,115.72,115.74,115.68,115.73,112242.0
2018-11-20 11:55:00,115.74,115.76,115.71,115.73,66428.0,115.74,115.76,115.71,115.73,66428.0
2018-11-20 12:00:00,115.73,115.74,115.67,115.68,34746.0,115.73,115.74,115.67,115.68,34746.0
2018-11-20 12:05:00,115.68,115.7,115.66,115.67,60667.0,115.68,115.7,115.66,115.67,60667.0
2018-11-20 12:10:00,115.67,115.68,115.61,115.66,45594.0,115.67,115.68,115.61,115.66,45594.0
2018-11-20 12:15:00,115.67,115.67,115.63,115.64,72449.0,115.67,115.67,115.63,115.64,72449.0
2018-11-20 12:20:00,115.65,115.66,115.63,115.64,97400.0,115.65,115.66,115.63,115.64,97400.0
2018-11-20 12:25:00,115.63,115.63,115.57,115.59,93995.0,115.63,115.63,115.57,115.59,93995.0
2018-11-20 12:30:00,115.58,115.6,115.56,115.59,48156.0,115.58,115.6,115.56,115.59,48156.0
2018-11-20 12:35:00,115.59,115.65,115.58,115.62,59065.0,115.59,115.65,115.58,115.62,59065.0
2018-11-20 12:40:00,115.61,115.64,115.6,115.64,34623.0,115.61,115.64,115.6,115.64,34623.0
2018-11-20 12:45:00,115.63,115.63,115.59,115.62,12382.0,115.63,115.63,115.59,115.62,12382.0
2018-11-20 12:50:00,115.63,115.63,115.55,115.56,41580.0,115.63,115.63,115.55,115.56,41580.0
2018-11-20 12:55:00,115.55,115.61,115.54,115.56,82556.0,115.55,115.61,115.54,115.56,82556.0
2018-11-20 13:00:00,115.56,115.57,115.44,115.45,123999.0,115.56,115.57,115.44,115.45,123999.0
2018-11-20 13:05:00,115.45,115.47,115.39,115.46,100713.0,115.45,115.47,115.39,115.46,100713.0
2018-11-20 13:10:00,115.47,115.49,115.45,115.47,51654.0,115.47,115.49,115.45,115.47,51654.0
2018-11-20 13:15:00,115.47,115.48,115.42,115.47,77110.0,115.47,115.48,115.42,115.47,77110.0
2018-11-20 13:20:00,115.48,115.5,115.45,115.5,59971.0,115.48,115.5,115.45,115.5,59971.0
2018-11-20 13:25:00,115.5,115.5,115.44,115.45,96516.0,115.5,115.5,115.44,115.45,96516.0
2018-11-20 13:30:00,115.45,115.48,115.37,115.39,277780.0,115.45,115.48,115.37,115.39,277780.0
2018-11-20 13:35:00,115.39,115.46,115.37,115.45,67434.0,115.39,115.46,115.37,115.45,67434.0
2018-11-20 13:40:00,115.44,115.5,115.44,115.49,88240.0,115.44,115.5,115.44,115.49,88240.0
2018-11-20 13:45:00,115.5,115.5,115.45,115.47,66350.0,115.5,115.5,115.45,115.47,66350.0
2018-11-20 13:50:00,115.47,115.5,115.45,115.46,26993.0,115.47,115.5,115.45,115.46,26993.0
2018-11-20 13:55:00,115.46,115.52,115.44,115.5,59684.0,115.46,115.52,115.44,115.5,59684.0
2018-11-20 14:00:00,115.5,115.5,115.43,115.45,51414.0,115.5,115.5,115.43,115.45,51414.0
2018-11-20 14:05:00,115.46,115.46,115.43,115.46,54798.0,115.46,115.46,115.43,115.46,54798.0
2018-11-20 14:10:00,115.46,115.46,115.41,115.41,36035.0,115.46,115.46,115.41,115.41,36035.0
2018-11-20 14:15:00,115.42,115.45,115.4,115.45,28751.0,115.42,115.45,115.4,115.45,28751.0
2018-11-20 14:20:00,115.45,115.47,115.44,115.46,28421.0,115.45,115.47,115.44,115.46,28421.0
2018-11-20 14:25:00,115.47,115.49,115.45,115.47,37728.0,115.47,115.49,115.45,115.47,37728.0
2018-11-20 14:30:00,115.47,115.49,115.46,115.47,31493.0,115.47,115.49,115.46,115.47,31493.0
2018-11-20 14:35:00,115.46,115.46,115.43,115.46,51213.0,115.46,115.46,115.43,115.46,51213.0
2018-11-20 14:40:00,115.46,115.47,115.43,115.46,40959.0,115.46,115.47,115.43,115.46,40959.0
2018-11-20 14:45:00,115.47,115.49,115.47,115.47,39230.0,115.47,115.49,115.47,115.47,39230.0
2018-11-20 14:50:00,115.47,115.5,115.46,115.49,24305.0,115.47,115.5,115.46,115.49,24305.0
2018-11-20 14:55:00,115.5,115.51,115.47,115.49,45437.0,115.5,115.51,115.47,115.49,45437.0
2018-11-20 15:00:00,115.49,115.52,115.44,115.51,60305.0,115.49,115.52,115.44,115.51,60305.0
2018-11-20 15:05:00,115.52,115.52,115.47,115.48,37583.0,115.52,115.52,115.47,115.48,37583.0
2018-11-20 15:10:00,115.47,115.54,115.47,115.53,128099.0,115.47,115.54,115.47,115.53,128099.0
2018-11-20 15:15:00,115.53,115.54,115.5,115.51,96773.0,115.53,115.54,115.5,115.51,96773.0
2018-11-20 15:20:00,115.52,115.52,115.48,115.51,63031.0,115.52,115.52,115.48,115.51,63031.0
2018-11-20 15:25:00,115.51,115.52,115.5,115.5,39140.0,115.51,115.52,115.5,115.5,39140.0
2018-11-20 15:30:00,115.5,115.51,115.47,115.47,60220.0,115.5,115.51,115.47,115.47,60220.0
2018-11-20 15:35:00,115.48,115.49,115.47,115.49,61180.0,115.48,115.49,115.47,115.49,61180.0
2018-11-20 15:40:00,115.48,115.5,115.47,115.48,143412.0,115.48,115.5,115.47,115.48,143412.0
2018-11-20 15:45:00,115.48,115.52,115.47,115.51,176807.0,115.48,115.52,115.47,115.51,176807.0
2018-11-20 15:50:00,115.51,115.54,115.51,115.54,164099.0,115.51,115.54,115.51,115.54,164099.0
2018-11-20 15:55:00,115.54,115.63,115.52,115.62,797034.0,115.54,115.63,115.52,115.62,797034.0
2018-11-21 09:30:00,115.94,116.06,115.93,116.04,276375.0,115.94,116.06,115.93,116.04,276375.0
2018-11-21 09:35:00,116.05,116.08,116.01,116.05,258453.0,116.05,116.08,116.01,116.05,258453.0
2018-11-21 09:40:00,116.05,116.09,116.02,116.05,155274.0,116.05,116.09,116.02,116.05,155274.0
2018-11-21 09:45:00,116.04,116.11,116.03,116.04,127442.0,116.04,116.11,116.03,116.04,127442.0
2018-11-21 09:50:00,116.03,116.07,116.03,116.04,104879.0,116.03,116.07,116.03,116.04,104879.0
2018-11-21 09:55:00,116.04,116.04,115.94,115.95,208945.0,116.04,116.04,115.94,115.95,208945.0
2018-11-21 10:00:00,115.95,116.03,115.95,116.0,97778.0,115.95,116.03,115.95,116.0,97778.0
2018-11-21 10:05:00,116.0,116.04,115.99,116.01,28698.0,116.0,116.04,115.99,116.01,28698.0
2018-11-21 10:10:00,116.01,116.08,116.01,116.08,67272.0,116.01,116.08,116.01,116.08,67272.0
2018-11-21 10:15:00,116.09,116.17,116.07,116.13,82684.0,116.09,116.17,116.07,116.13,82684.0
2018-11-21 10:20:00,116.14,116.35,116.14,116.33,438899.0,116.14,116.35,116.14,116.33,438899.0
2018-11-21 10:25:00,116.33,116.34,116.28,116.31,104756.0,116.33,116.34,116.28,116.31,104756.0
2018-11-21 10:30:00,116.3,116.32,116.21,116.26,107610.0,116.3,116.32,116.21,116.26,107610.0
2018-11-21 10:35:00,116.26,116.26,116.21,116.22,47065.0,116.26,116.26,116.21,116.22,47065.0
2018-11-21 10:40:00,116.22,116.24,116.14,116.16,112964.0,116.22,116.24,116.14,116.16,112964.0
2018-11-21 10:45:00,116.16,116.17,116.14,116.17,32241.0,116.16,116.17,116.14,116.17,32241.0
2018-11-21 10:50:00,116.17,116.18,116.13,116.18,32627.0,116.17,116.18,116.13,116.18,32627.0
2018-11-21 10:55:00,116.17,116.17,116.06,116.06,57985.0,116.17,116.17,116.06,116.06,57985.0
2018-11-21 11:00:00,116.06,116.08,116.01,116.07,76377.0,116.06,116.08,116.01,116.07,76377.0
2018-11-21 11:05:00,116.07,116.07,116.01,116.03,35297.0,116.07,116.07,116.01,116.03,35297.0
2018-11-21 11:10:00,116.03,116.08,116.02,116.02,63534.0,116.03,116.08,116.02,116.02,63534.0
2018-11-21 11:15:00,116.02,116.11,116.02,116.08,71912.0,116.02,116.11,116.02,116.08,71912.0
2018-11-21 11:20:00,116.07,116.08,116.03,116.05,60831.0,116.07,116.08,116.03,116.05,60831.0
2018-11-21 11:25:00,116.06,116.08,116.04,116.07,117089.0,116.06,116.08,116.04,116.07,117089.0
2018-11-21 11:30:00,116.07,116.13,116.05,116.11,81833.0,116.07,116.13,116.05,116.11,81833.0
2018-11-21 11:35:00,116.12,116.13,116.09,116.1,39993.0,116.12,116.13,116.09,116.1,39993.0
2018-11-21 11:40:00,116.1,116.14,116.09,116.1,36225.0,116.1,116.14,116.09,116.1,36225.0
2018-11-21 11:45:00,116.1,116.12,116.1,116.1,14288.0,116.1,116.12,116.1,116.1,14288.0
2018-11-21 11:50:00,116.1,116.12,116.09,116.1,29434.0,116.1,116.12,116.09,116.1,29434.0
2018-11-21 11:55:00,116.11,116.11,115.91,115.93,197397.0,116.11,116.11,115.91,115.93,197397.0
2018-11-21 12:00:00,115.92,115.92,115.87,115.91,251076.0,115.92,115.92,115.87,115.91,251076.0
2018-11-21 12:05:00,115.91,115.96,115.89,115.95,42839.0,115.91,115.96,115.89,115.95,42839.0
2018-11-21 12:10:00,115.95,115.99,115.95,115.98,48342.0,115.95,115.99,115.95,115.98,48342.0
2018-11-21 12:15:00,115.97,116.0,115.95,116.0,43120.0,115.97,116.0,115.95,116.0,43120.0
2018-11-21 12:20:00,116.0,116.01,115.98,116.01,44303.0,116.0,116.01,115.98,116.01,44303.0
2018-11-21 12:25:00,116.0,116.02,115.96,116.01,69751.0,116.0,116.02,115.96,116.01,69751.0
2018-11-21 12:30:00,116.0,116.02,115.96,116.02,40190.0,116.0,116.02,115.96,116.02,40190.0
2018-11-21 12:35:00,116.01,116.04,115.99,116.03,44281.0,116.01,116.04,115.99,116.03,44281.0
2018-11-21 12:40:00,116.04,116.07,116.03,116.06,45329.0,116.04,116.07,116.03,116.06,45329.0
2018-11-21 12:45:00,116.06,116.1,116.05,116.08,51743.0,116.06,116.1,116.05,116.08,51743.0
2018-11-21 12:50:00,116.08,116.12,116.07,116.11,59977.0,116.08,116.12,116.07,116.11,59977.0
2018-11-21 12:55:00,116.1,116.12,116.08,116.12,39463.0,116.1,116.12,116.08,116.12,39463.0
2018-11-21 13:00:00,116.13,116.15,116.08,116.09,81145.0,116.13,116.15,116.08,116.09,81145.0
2018-11-21 13:05:00,116.09,116.1,116.03,116.05,83951.0,116.09,116.1,116.03,116.05,83951.0
2018-11-21 13:10:00,116.04,116.05,116.01,116.03,37125.0,116.04,116.05,116.01,116.03,37125.0
2018-11-21 13:15:00,116.03,116.08,116.02,116.04,65998.0,116.03,116.08,116.02,116.04,65998.0
2018-11-21 13:20:00,116.05,116.09,116.03,116.07,60559.0,116.05,116.09,116.03,116.07,60559.0
2018-11-21 13:25:00,116.06,116.11,116.05,116.1,85235.0,116.06,116.11,116.05,116.1,85235.0
2018-11-21 13:30:00,116.1,116.11,116.05,116.07,37850.0,116.1,116.11,116.05,116.07,37850.0
2018-11-21 13:35:00,116.07,116.09,116.06,116.06,26508.0,116.07,116.09,116.06,116.06,26508.0
2018-11-21 13:40:00,116.06,116.08,116.01,116.03,42933.0,116.06,116.08,116.01,116.03,42933.0
2018-11-21 13:45:00,116.03,116.06,116.02,116.05,46369.0,116.03,116.06,116.02,116.05,46369.0
2018-11-21 13:50:00,116.06,116.08,116.05,116.07,35443.0,116.06,116.08,116.05,116.07,35443.0
2018-11-21 13:55:00,116.08,116.09,116.06,116.06,50165.0,116.08,116.09,116.06,116.06,50165.0
2018-11-21 14:00:00,116.07,116.08,116.06,116.08,15738.0,116.07,116.08,116.06,116.08,15738.0
2018-11-21 14:05:00,116.08,116.09,116.06,116.08,24304.0,116.08,116.09,116.06,116.08,24304.0
2018-11-21 14:10:00,116.09,116.1,116.06,116.09,80037.0,116.09,116.1,116.06,116.09,80037.0
2018-11-21 14:15:00,116.09,116.1,116.07,116.08,78380.0,116.09,116.1,116.07,116.08,78380.0
2018-11-21 14:20:00,116.08,116.09,116.06,116.09,42297.0,116.08,116.09,116.06,116.09,42297.0
2018-11-21 14:25:00,116.08,116.08,116.06,116.07,14504.0,116.08,116.08,116.06,116.07,14504.0
2018-11-21 14:30:00,116.07,116.08,116.04,116.05,30305.0,116.07,116.08,116.04,116.05,30305.0
2018-11-21 14:35:00,116.04,116.08,116.03,116.07,49796.0,116.04,116.08,116.03,116.07,49796.0
2018-11-21 14:40:00,116.07,116.07,116.02,116.03,54600.0,116.07,116.07,116.02,116.03,54600.0
2018-11-21 14:45:00,116.02,116.06,116.02,116.04,51290.0,116.02,116.06,116.02,116.04,51290.0
2018-11-21 14:50:00,116.04,116.05,116.02,116.03,46630.0,116.04,116.05,116.02,116.03,46630.0
2018-11-21 14:55:00,116.04,116.05,116.02,116.04,88537.0,116.04,116.05,116.02,116.04,88537.0
2018-11-21 15:00:00,116.04,116.04,116.01,116.02,69234.0,116.04,116.04,116.01,116.02,69234.0
2018-11-21 15:05:00,116.02,116.05,116.01,116.03,88160.0,116.02,116.05,116.01,116.03,88160.0
2018-11-21 15:10:00,116.04,116.04,116.02,116.03,70755.0,116.04,116.04,116.02,116.03,70755.0
2018-11-21 15:15:00,116.03,116.05,116.01,116.02,41727.0,116.03,116.05,116.01,116.02,41727.0
2018-11-21 15:20:00,116.03,116.04,116.01,116.02,58212.0,116.03,116.04,116.01,116.02,58212.0
2018-11-21 15:25:00,116.02,116.03,116.01,116.01,51421.0,116.02,116.03,116.01,116.01,51421.0
2018-11-21 15:30:00,116.02,116.03,115.96,115.96,86240.0,116.02,116.03,115.96,115.96,86240.0
2018-11-21 15:35:00,115.97,116.0,115.95,115.98,65141.0,115.97,116.0,115.95,115.98,65141.0
2018-11-21 15:40:00,115.98,115.99,115.95,115.96,242855.0,115.98,115.99,115.95,115.96,242855.0
2018-11-21 15:45:00,115.96,115.97,115.92,115.93,194412.0,115.96,115.97,115.92,115.93,194412.0
2018-11-21 15:50:00,115.94,115.95,115.91,115.92,106353.0,115.94,115.95,115.91,115.92,106353.0
2018-11-21 15:55:00,115.92,115.92,115.86,115.87,498515.0,115.92,115.92,115.86,115.87,498515.0
2018-11-23 09:30:00,115.76,115.88,115.76,115.78,233842.0,115.76,115.88,115.76,115.78,233842.0
2018-11-23 09:35:00,115.78,115.8,115.76,115.77,223523.0,115.78,115.8,115.76,115.77,223523.0
2018-11-23 09:40:00,115.77,115.81,115.77,115.79,65057.0,115.77,115.81,115.77,115.79,65057.0
2018-11-23 09:45:00,115.8,115.81,115.77,115.79,83463.0,115.8,115.81,115.77,115.79,83463.0
2018-11-23 09:50:00,115.78,115.79,115.7,115.75,67296.0,115.78,115.79,115.7,115.75,67296.0
2018-11-23 09:55:00,115.75,115.79,115.72,115.74,78636.0,115.75,115.79,115.72,115.74,78636.0
2018-11-23 10:00:00,115.75,115.75,115.67,115.67,229596.0,115.75,115.75,115.67,115.67,229596.0
2018-11-23 10:05:00,115.69,115.76,115.68,115.74,76748.0,115.69,115.76,115.68,115.74,76748.0
2018-11-23 10:10:00,115.74,115.74,115.7,115.7,90576.0,115.74,115.74,115.7,115.7,90576.0
2018-11-23 10:15:00,115.71,115.74,115.69,115.72,20318.0,115.71,115.74,115.69,115.72,20318.0
2018-11-23 10:20:00,115.72,115.72,115.68,115.68,29764.0,115.72,115.72,115.68,115.68,29764.0
2018-11-23 10:25:00,115.68,115.71,115.64,115.71,58617.0,115.68,115.71,115.64,115.71,58617.0
2018-11-23 10:30:00,115.7,115.74,115.69,115.71,23325.0,115.7,115.74,115.69,115.71,23325.0
2018-11-23 10:35:00,115.71,115.74,115.69,115.73,18501.0,115.71,115.74,115.69,115.73,18501.0
2018-11-23 10:40:00,115.73,115.73,115.66,115.66,16840.0,115.73,115.73,115.66,115.66,16840.0
2018-11-23 10:45:00,115.66,115.69,115.62,115.68,66974.0,115.66,115.69,115.62,115.68,66974.0
2018-11-23 10:50:00,115.68,115.7,115.67,115.68,23293.0,115.68,115.7,115.67,115.68,23293.0
2018-11-23 10:55:00,115.69,115.69,115.64,115.65,29401.0,115.69,115.69,115.64,115.65,29401.0
2018-11-23 11:00:00,115.65,115.66,115.6,115.64,71258.0,115.65,115.66,115.6,115.64,71258.0
2018-11-23 11:05:00,115.65,115.68,115.64,115.64,29275.0,115.65,115.68,115.64,115.64,29275.0
2018-11-23 11:10:00,115.64,115.69,115.63,115.68,27223.0,115.64,115.69,115.63,115.68,27223.0
2018-11-23 11:15:00,115.69,115.71,115.67,115.7,21765.0,115.69,115.71,115.67,115.7,21765.0
2018-11-23 11:20:00,115.7,115.73,115.69,115.7,21059.0,115.7,115.73,115.69,115.7,21059.0
2018-11-23 11:25:00,115.7,115.71,115.68,115.7,18283.0,115.7,115.71,115.68,115.7,18283.0
2018-11-23 11:30:00,115.7,115.73,115.7,115.72,39210.0,115.7,115.73,115.7,115.72,39210.0
2018-11-23 11:35:00,115.72,115.72,115.69,115.69,21628.0,115.72,115.72,115.69,115.69,21628.0
2018-11-23 11:40:00,115.7,115.7,115.67,115.68,37581.0,115.7,115.7,115.67,115.68,37581.0
2018-11-23 11:45:00,115.69,115.69,115.64,115.65,78234.0,115.69,115.69,115.64,115.65,78234.0
2018-11-23 11:50:00,115.65,115.66,115.6,115.62,73492.0,115.65,115.66,115.6,115.62,73492.0
2018-11-23 11:55:00,115.62,115.62,115.58,115.59,25390.0,115.62,115.62,115.58,115.59,25390.0
2018-11-23 12:00:00,115.59,115.64,115.58,115.62,30438.0,115.59,115.64,115.58,115.62,30438.0
2018-11-23 12:05:00,115.62,115.65,115.62,115.64,32811.0,115.62,115.65,115.62,115.64,32811.0
2018-11-23 12:10:00,115.64,115.67,115.63,115.66,30997.0,115.64,115.67,115.63,115.66,30997.0
2018-11-23 12:15:00,115.66,115.67,115.65,115.66,31227.0,115.66,115.67,115.65,115.66,31227.0
2018-11-23 12:20:00,115.67,115.69,115.64,115.64,39382.0,115.67,115.69,115.64,115.64,39382.0
2018-11-23 12:25:00,115.64,115.67,115.62,115.63,37940.0,115.64,115.67,115.62,115.63,37940.0
2018-11-23 12:30:00,115.64,115.72,115.62,115.68,146028.0,115.64,115.72,115.62,115.68,146028.0
2018-11-23 12:35:00,115.69,115.69,115.65,115.68,94291.0,115.69,115.69,115.65,115.68,94291.0
2018-11-23 12:40:00,115.68,115.69,115.64,115.67,122088.0,115.68,115.69,115.64,115.67,122088.0
2018-11-23 12:45:00,115.67,115.69,115.66,115.68,82189.0,115.67,115.69,115.66,115.68,82189.0
2018-11-23 12:50:00,115.68,115.68,115.65,115.66,118467.0,115.68,115.68,115.65,115.66,118467.0
2018-11-23 12:55:00,115.67,115.74,115.65,115.74,318398.0,115.67,115.74,115.65,115.74,318398.0
2018-11-26 09:30:00,115.84,115.86,115.72,115.72,116535.0,115.84,115.86,115.72,115.72,116535.0
2018-11-26 09:35:00,115.72,115.77,115.69,115.77,128515.0,115.72,115.77,115.69,115.77,128515.0
2018-11-26 09:40:00,115.77,115.87,115.75,115.84,78435.0,115.77,115.87,115.75,115.84,78435.0
2018-11-26 09:45:00,115.84,115.87,115.73,115.73,85077.0,115.84,115.87,115.73,115.73,85077.0
2018-11-26 09:50:00,115.73,115.75,115.67,115.67,81214.0,115.73,115.75,115.67,115.67,81214.0
2018-11-26 09:55:00,115.67,115.69,115.61,115.67,114632.0,115.67,115.69,115.61,115.67,114632.0
2018-11-26 10:00:00,115.68,115.7,115.67,115.68,98139.0,115.68,115.7,115.67,115.68,98139.0
2018-11-26 10:05:00,115.67,115.75,115.66,115.74,29242.0,115.67,115.75,115.66,115.74,29242.0
2018-11-26 10:10:00,115.73,115.78,115.72,115.72,57784.0,115.73,115.78,115.72,115.72,57784.0
2018-11-26 10:15:00,115.72,115.74,115.67,115.7,32550.0,115.72,115.74,115.67,115.7,32550.0
2018-11-26 10:20:00,115.71,115.73,115.67,115.68,45202.0,115.71,115.73,115.67,115.68,45202.0
2018-11-26 10:25:00,115.68,115.74,115.67,115.69,68715.0,115.68,115.74,115.67,115.69,68715.0
2018-11-26 10:30:00,115.69,115.73,115.68,115.72,35282.0,115.69,115.73,115.68,115.72,35282.0
2018-11-26 10:35:00,115.73,115.73,115.68,115.69,53740.0,115.73,115.73,115.68,115.69,53740.0
2018-11-26 10:40:00,115.69,115.7,115.67,115.7,44029.0,115.69,115.7,115.67,115.7,44029.0
2018-11-26 10:45:00,115.7,115.73,115.68,115.7,22152.0,115.7,115.73,115.68,115.7,22152.0
2018-11-26 10:50:00,115.7,115.71,115.62,115.63,50001.0,115.7,115.71,115.62,115.63,50001.0
2018-11-26 10:55:00,115.62,115.65,115.59,115.63,115394.0,115.62,115.65,115.59,115.63,115394.0
2018-11-26 11:00:00,115.64,115.7,115.64,115.68,48935.0,115.64,115.7,115.64,115.68,48935.0
2018-11-26 11:05:00,115.69,115.7,115.66,115.67,22881.0,115.69,115.7,115.66,115.67,22881.0
2018-11-26 11:10:00,115.69,115.7,115.66,115.67,15545.0,115.69,115.7,115.66,115.67,15545.0
2018-11-26 11:15:00,115.68,115.7,115.67,115.7,28888.0,115.68,115.7,115.67,115.7,28888.0
2018-11-26 11:20:00,115.69,115.69,115.62,115.65,41706.0,115.69,115.69,115.62,115.65,41706.0
2018-11-26 11:25:00,115.65,115.7,115.64,115.67,33465.0,115.65,115.7,115.64,115.67,33465.0
2018-11-26 11:30:00,115.66,115.67,115.64,115.65,22008.0,115.66,115.67,115.64,115.65,22008.0
2018-11-26 11:35:00,115.66,115.66,115.59,115.6,34697.0,115.66,115.66,115.59,115.6,34697.0
2018-11-26 11:40:00,115.59,115.63,115.57,115.61,35353.0,115.59,115.63,115.57,115.61,35353.0
2018-11-26 11:45:00,115.61,115.64,115.61,115.64,34074.0,115.61,115.64,115.61,115.64,34074.0
2018-11-26 11:50:00,115.64,115.65,115.62,115.63,26033.0,115.64,115.65,115.62,115.63,26033.0
2018-11-26 11:55:00,115.63,115.64,115.57,115.57,20747.0,115.63,115.64,115.57,115.57,20747.0
2018-11-26 12:00:00,115.58,115.59,115.55,115.57,19150.0,115.58,115.59,115.55,115.57,19150.0
2018-11-26 12:05:00,115.56,115.6,115.56,115.59,50354.0,115.56,115.6,115.56,115.59,50354.0
2018-11-26 12:10:00,115.59,115.61,115.58,115.61,13092.0,115.59,115.61,115.58,115.61,13092.0
2018-11-26 12:15:00,115.61,115.62,115.61,115.61,15005.0,115.61,115.62,115.61,115.61,15005.0
2018-11-26 12:20:00,115.63,115.63,115.61,115.61,6530.0,115.63,115.63,115.61,115.61,6530.0
2018-11-26 12:25:00,115.61,115.65,115.6,115.64,6878.0,115.61,115.65,115.6,115.64,6878.0
2018-11-26 12:30:00,115.64,115.65,115.6,115.6,7481.0,115.64,115.65,115.6,115.6,7481.0
2018-11-26 12:35:00,115.6,115.62,115.56,115.59,16410.0,115.6,115.62,115.56,115.59,16410.0
2018-11-26 12:40:00,115.6,115.6,115.56,115.57,8802.0,115.6,115.6,115.56,115.57,8802.0
2018-11-26 12:45:00,115.58,115.62,115.57,115.61,15020.0,115.58,115.62,115.57,115.61,15020.0
2018-11-26 12:50:00,115.62,115.62,115.59,115.6,10995.0,115.62,115.62,115.59,115.6,10995.0
2018-11-26 12:55:00,115.6,115.62,115.59,115.6,16768.0,115.6,115.62,115.59,115.6,16768.0
2018-11-26 13:00:00,115.6,115.61,115.57,115.58,12065.0,115.6,115.61,115.57,115.58,12065.0
2018-11-26 13:05:00,115.58,115.61,115.58,115.61,10992.0,115.58,115.61,115.58,115.61,10992.0
2018-11-26 13:10:00,115.6,115.61,115.54,115.56,18878.0,115.6,115.61,115.54,115.56,18878.0
2018-11-26 13:15:00,115.56,115.59,115.56,115.56,11151.0,115.56,115.59,115.56,115.56,11151.0
2018-11-26 13:20:00,115.56,115.57,115.53,115.56,24526.0,115.56,115.57,115.53,115.56,24526.0
2018-11-26 13:25:00,115.56,115.61,115.54,115.6,41902.0,115.56,115.61,115.54,115.6,41902.0
2018-11-26 13:30:00,115.61,115.67,115.61,115.65,44474.0,115.61,115.67,115.61,115.65,44474.0
2018-11-26 13:35:00,115.64,115.65,115.61,115.63,11997.0,115.64,115.65,115.61,115.63,11997.0
2018-11-26 13:40:00,115.64,115.67,115.63,115.65,25418.0,115.64,115.67,115.63,115.65,25418.0
2018-11-26 13:45:00,115.64,115.65,115.63,115.63,18046.0,115.64,115.65,115.63,115.63,18046.0
2018-11-26 13:50:00,115.63,115.64,115.61,115.62,18099.0,115.63,115.64,115.61,115.62,18099.0
2018-11-26 13:55:00,115.63,115.65,115.61,115.65,18121.0,115.63,115.65,115.61,115.65,18121.0
2018-11-26 14:00:00,115.64,115.67,115.64,115.66,25684.0,115.64,115.67,115.64,115.66,25684.0
2018-11-26 14:05:00,115.66,115.66,115.63,115.64,10549.0,115.66,115.66,115.63,115.64,10549.0
2018-11-26 14:10:00,115.64,115.66,115.63,115.65,27217.0,115.64,115.66,115.63,115.65,27217.0
2018-11-26 14:15:00,115.65,115.65,115.61,115.63,29806.0,115.65,115.65,115.61,115.63,29806.0
2018-11-26 14:20:00,115.63,115.63,115.59,115.59,19977.0,115.63,115.63,115.59,115.59,19977.0
2018-11-26 14:25:00,115.59,115.59,115.57,115.57,40383.0,115.59,115.59,115.57,115.57,40383.0
2018-11-26 14:30:00,115.58,115.59,115.56,115.57,21044.0,115.58,115.59,115.56,115.57,21044.0
2018-11-26 14:35:00,115.56,115.59,115.56,115.57,9950.0,115.56,115.59,115.56,115.57,9950.0
2018-11-26 14:40:00,115.57,115.58,115.55,115.57,12898.0,115.57,115.58,115.55,115.57,12898.0
2018-11-26 14:45:00,115.57,115.58,115.54,115.56,15127.0,115.57,115.58,115.54,115.56,15127.0
2018-11-26 14:50:00,115.56,115.57,115.53,115.54,92563.0,115.56,115.57,115.53,115.54,92563.0
2018-11-26 14:55:00,115.54,115.57,115.54,115.56,21934.0,115.54,115.57,115.54,115.56,21934.0
2018-11-26 15:00:00,115.56,115.57,115.54,115.57,32070.0,115.56,115.57,115.54,115.57,32070.0
2018-11-26 15:05:00,115.57,115.57,115.54,115.55,19722.0,115.57,115.57,115.54,115.55,19722.0
2018-11-26 15:10:00,115.55,115.57,115.54,115.55,22950.0,115.55,115.57,115.54,115.55,22950.0
2018-11-26 15:15:00,115.55,115.59,115.54,115.58,14114.0,115.55,115.59,115.54,115.58,14114.0
2018-11-26 15:20:00,115.58,115.59,115.56,115.56,20594.0,115.58,115.59,115.56,115.56,20594.0
2018-11-26 15:25:00,115.56,115.59,115.55,115.58,10489.0,115.56,115.59,115.55,115.58,10489.0
2018-11-26 15:30:00,115.58,115.61,115.57,115.59,42330.0,115.58,115.61,115.57,115.59,42330.0
2018-11-26 15:35:00,115.59,115.64,115.59,115.64,91099.0,115.59,115.64,115.59,115.64,91099.0
2018-11-26 15:40:00,115.64,115.64,115.62,115.64,42778.0,115.64,115.64,115.62,115.64,42778.0
2018-11-26 15:45:00,115.64,115.67,115.63,115.63,116659.0,115.64,115.67,115.63,115.63,116659.0
2018-11-26 15:50:00,115.62,115.64,115.61,115.62,68313.0,115.62,115.64,115.61,115.62,68313.0
2018-11-26 15:55:00,115.63,115.64,115.61,115.63,137442.0,115.63,115.64,115.61,115.63,137442.0
2018-11-27 09:30:00,115.55,115.63,115.53,115.6,135283.0,115.55,115.63,115.53,115.6,135283.0
2018-11-27 09:35:00,115.6,115.62,115.51,115.54,90715.0,115.6,115.62,115.51,115.54,90715.0
2018-11-27 09:40:00,115.53,115.57,115.46,115.54,116080.0,115.53,115.57,115.46,115.54,116080.0
2018-11-27 09:45:00,115.54,115.54,115.48,115.48,96894.0,115.54,115.54,115.48,115.48,96894.0
2018-11-27 09:50:00,115.47,115.48,115.4,115.44,82935.0,115.47,115.48,115.4,115.44,82935.0
2018-11-27 09:55:00,115.43,115.46,115.42,115.44,51177.0,115.43,115.46,115.42,115.44,51177.0
2018-11-27 10:00:00,115.44,115.5,115.41,115.46,61162.0,115.44,115.5,115.41,115.46,61162.0
2018-11-27 10:05:00,115.47,115.47,115.17,115.17,375217.0,115.47,115.47,115.17,115.17,375217.0
2018-11-27 10:10:00,115.17,115.18,115.06,115.07,218995.0,115.17,115.18,115.06,115.07,218995.0
2018-11-27 10:15:00,115.07,115.24,115.02,115.2,306071.0,115.07,115.24,115.02,115.2,306071.0
2018-11-27 10:20:00,115.21,115.24,115.16,115.2,70573.0,115.21,115.24,115.16,115.2,70573.0
2018-11-27 10:25:00,115.2,115.2,115.13,115.17,55225.0,115.2,115.2,115.13,115.17,55225.0
2018-11-27 10:30:00,115.18,115.21,115.17,115.17,48655.0,115.18,115.21,115.17,115.17,48655.0
2018-11-27 10:35:00,115.18,115.19,115.09,115.11,42710.0,115.18,115.19,115.09,115.11,42710.0
2018-11-27 10:40:00,115.11,115.11,114.97,114.98,115659.0,115.11,115.11,114.97,114.98,115659.0
2018-11-27 10:45:00,114.98,115.04,114.95,115.03,92232.0,114.98,115.04,114.95,115.03,92232.0
2018-11-27 10:50:00,115.02,115.03,114.94,114.95,77291.0,115.02,115.03,114.94,114.95,77291.0
2018-11-27 10:55:00,114.94,114.94,114.85,114.9,46268.0,114.94,114.94,114.85,114.9,46268.0
2018-11-27 11:00:00,114.9,114.91,114.87,114.89,107877.0,114.9,114.91,114.87,114.89,107877.0
2018-11-27 11:05:00,114.89,114.91,114.8,114.8,175057.0,114.89,114.91,114.8,114.8,175057.0
2018-11-27 11:10:00,114.8,114.82,114.73,114.73,84924.0,114.8,114.82,114.73,114.73,84924.0
2018-11-27 11:15:00,114.73,114.77,114.68,114.73,288089.0,114.73,114.77,114.68,114.73,288089.0
2018-11-27 11:20:00,114.72,114.72,114.67,114.71,29885.0,114.72,114.72,114.67,114.71,29885.0
2018-11-27 11:25:00,114.7,114.78,114.68,114.77,102291.0,114.7,114.78,114.68,114.77,102291.0
2018-11-27 11:30:00,114.76,114.78,114.71,114.75,167644.0,114.76,114.78,114.71,114.75,167644.0
2018-11-27 11:35:00,114.75,114.76,114.72,114.73,35923.0,114.75,114.76,114.72,114.73,35923.0
2018-11-27 11:40:00,114.73,114.78,114.71,114.74,103648.0,114.73,114.78,114.71,114.74,103648.0
2018-11-27 11:45:00,114.75,114.75,114.68,114.69,36166.0,114.75,114.75,114.68,114.69,36166.0
2018-11-27 11:50:00,114.7,114.7,114.67,114.67,73643.0,114.7,114.7,114.67,114.67,73643.0
2018-11-27 11:55:00,114.67,114.7,114.65,114.66,34781.0,114.67,114.7,114.65,114.66,34781.0
2018-11-27 12:00:00,114.65,114.69,114.62,114.68,137174.0,114.65,114.69,114.62,114.68,137174.0
2018-11-27 12:05:00,114.67,114.69,114.67,114.69,16274.0,114.67,114.69,114.67,114.69,16274.0
2018-11-27 12:10:00,114.68,114.69,114.64,114.64,46166.0,114.68,114.69,114.64,114.64,46166.0
2018-11-27 12:15:00,114.64,114.65,114.61,114.64,53292.0,114.64,114.65,114.61,114.64,53292.0
2018-11-27 12:20:00,114.64,114.66,114.6,114.61,58569.0,114.64,114.66,114.6,114.61,58569.0
2018-11-27 12:25:00,114.62,114.73,114.6,114.73,53114.0,114.62,114.73,114.6,114.73,53114.0
2018-11-27 12:30:00,114.72,114.72,114.67,114.67,41677.0,114.72,114.72,114.67,114.67,41677.0
2018-11-27 12:35:00,114.68,114.71,114.66,114.71,155464.0,114.68,114.71,114.66,114.71,155464.0
2018-11-27 12:40:00,114.71,114.74,114.67,114.73,65597.0,114.71,114.74,114.67,114.73,65597.0
2018-11-27 12:45:00,114.73,114.76,114.72,114.75,44444.0,114.73,114.76,114.72,114.75,44444.0
2018-11-27 12:50:00,114.75,114.76,114.72,114.74,35260.0,114.75,114.76,114.72,114.74,35260.0
2018-11-27 12:55:00,114.73,114.74,114.71,114.72,18141.0,114.73,114.74,114.71,114.72,18141.0
2018-11-27 13:00:00,114.72,114.79,114.71,114.77,52152.0,114.72,114.79,114.71,114.77,52152.0
2018-11-27 13:05:00,114.77,114.8,114.74,114.79,63072.0,114.77,114.8,114.74,114.79,63072.0
2018-11-27 13:10:00,114.79,114.86,114.79,114.86,67357.0,114.79,114.86,114.79,114.86,67357.0
2018-11-27 13:15:00,114.86,114.93,114.86,114.88,319998.0,114.86,114.93,114.86,114.88,319998.0
2018-11-27 13:20:00,114.87,114.91,114.86,114.89,62100.0,114.87,114.91,114.86,114.89,62100.0
2018-11-27 13:25:00,114.89,114.89,114.79,114.8,77208.0,114.89,114.89,114.79,114.8,77208.0
2018-11-27 13:30:00,114.8,114.82,114.77,114.77,35884.0,114.8,114.82,114.77,114.77,35884.0
2018-11-27 13:35:00,114.77,114.85,114.76,114.83,46908.0,114.77,114.85,114.76,114.83,46908.0
2018-11-27 13:40:00,114.83,114.91,114.83,114.88,41229.0,114.83,114.91,114.83,114.88,41229.0
2018-11-27 13:45:00,114.88,114.92,114.87,114.91,38974.0,114.88,114.92,114.87,114.91,38974.0
2018-11-27 13:50:00,114.9,114.91,114.85,114.87,33521.0,114.9,114.91,114.85,114.87,33521.0
2018-11-27 13:55:00,114.87,114.88,114.81,114.82,24320.0,114.87,114.88,114.81,114.82,24320.0
2018-11-27 14:00:00,114.8,114.81,114.77,114.79,22083.0,114.8,114.81,114.77,114.79,22083.0
2018-11-27 14:05:00,114.79,114.8,114.77,114.78,6055.0,114.79,114.8,114.77,114.78,6055.0
2018-11-27 14:10:00,114.77,114.77,114.74,114.75,19396.0,114.77,114.77,114.74,114.75,19396.0
2018-11-27 14:15:00,114.75,114.75,114.71,114.72,29904.0,114.75,114.75,114.71,114.72,29904.0
2018-11-27 14:20:00,114.73,114.75,114.73,114.73,16666.0,114.73,114.75,114.73,114.73,16666.0
2018-11-27 14:25:00,114.73,114.75,114.72,114.74,41673.0,114.73,114.75,114.72,114.74,41673.0
2018-11-27 14:30:00,114.75,114.8,114.73,114.74,45463.0,114.75,114.8,114.73,114.74,45463.0
2018-11-27 14:35:00,114.75,114.75,114.71,114.72,20273.0,114.75,114.75,114.71,114.72,20273.0
2018-11-27 14:40:00,114.71,114.77,114.71,114.76,25497.0,114.71,114.77,114.71,114.76,25497.0
2018-11-27 14:45:00,114.76,114.78,114.75,114.75,29262.0,114.76,114.78,114.75,114.75,29262.0
2018-11-27 14:50:00,114.75,114.77,114.74,114.75,17369.0,114.75,114.77,114.74,114.75,17369.0
2018-11-27 14:55:00,114.76,114.78,114.75,114.76,117993.0,114.76,114.78,114.75,114.76,117993.0
2018-11-27 15:00:00,114.75,114.76,114.73,114.73,19623.0,114.75,114.76,114.73,114.73,19623.0
2018-11-27 15:05:00,114.74,114.76,114.72,114.74,13001.0,114.74,114.76,114.72,114.74,13001.0
2018-11-27 15:10:00,114.75,114.76,114.72,114.74,47308.0,114.75,114.76,114.72,114.74,47308.0
2018-11-27 15:15:00,114.74,114.75,114.73,114.74,9349.0,114.74,114.75,114.73,114.74,9349.0
2018-11-27 15:20:00,114.75,114.75,114.72,114.73,18047.0,114.75,114.75,114.72,114.73,18047.0
2018-11-27 15:25:00,114.73,114.76,114.71,114.75,40581.0,114.73,114.76,114.71,114.75,40581.0
2018-11-27 15:30:00,114.75,114.79,114.74,114.78,65789.0,114.75,114.79,114.74,114.78,65789.0
2018-11-27 15:35:00,114.78,114.8,114.77,114.8,147171.0,114.78,114.8,114.77,114.8,147171.0
2018-11-27 15:40:00,114.8,114.84,114.79,114.84,128068.0,114.8,114.84,114.79,114.84,128068.0
2018-11-27 15:45:00,114.84,114.85,114.81,114.83,178842.0,114.84,114.85,114.81,114.83,178842.0
2018-11-27 15:50:00,114.83,114.85,114.82,114.85,310169.0,114.83,114.85,114.82,114.85,310169.0
2018-11-27 15:55:00,114.85,114.95,114.85,114.94,1040250.0,114.85,114.95,114.85,114.94,1040250.0
2018-11-28 09:30:00,114.76,114.92,114.73,114.86,190508.0,114.76,114.92,114.73,114.86,190508.0
2018-11-28 09:35:00,114.86,114.93,114.86,114.89,88933.0,114.86,114.93,114.86,114.89,88933.0
2018-11-28 09:40:00,114.88,114.88,114.67,114.72,188114.0,114.88,114.88,114.67,114.72,188114.0
2018-11-28 09:45:00,114.72,114.72,114.59,114.63,144221.0,114.72,114.72,114.59,114.63,144221.0
2018-11-28 09:50:00,114.64,114.64,114.6,114.62,110565.0,114.64,114.64,114.6,114.62,110565.0
2018-11-28 09:55:00,114.62,114.67,114.59,114.67,117297.0,114.62,114.67,114.59,114.67,117297.0
2018-11-28 10:00:00,114.68,114.73,114.68,114.71,61458.0,114.68,114.73,114.68,114.71,61458.0
2018-11-28 10:05:00,114.71,114.72,114.61,114.66,96058.0,114.71,114.72,114.61,114.66,96058.0
2018-11-28 10:10:00,114.66,114.7,114.65,114.69,57185.0,114.66,114.7,114.65,114.69,57185.0
2018-11-28 10:15:00,114.7,114.74,114.67,114.72,80921.0,114.7,114.74,114.67,114.72,80921.0
2018-11-28 10:20:00,114.71,114.74,114.67,114.72,69293.0,114.71,114.74,114.67,114.72,69293.0
2018-11-28 10:25:00,114.72,114.75,114.71,114.73,40345.0,114.72,114.75,114.71,114.73,40345.0
2018-11-28 10:30:00,114.73,114.77,114.71,114.76,78706.0,114.73,114.77,114.71,114.76,78706.0
2018-11-28 10:35:00,114.76,114.79,114.73,114.73,80052.0,114.76,114.79,114.73,114.73,80052.0
2018-11-28 10:40:00,114.73,114.76,114.7,114.72,63183.0,114.73,114.76,114.7,114.72,63183.0
2018-11-28 10:45:00,114.73,114.77,114.73,114.75,54096.0,114.73,114.77,114.73,114.75,54096.0
2018-11-28 10:50:00,114.75,114.75,114.69,114.73,157599.0,114.75,114.75,114.69,114.73,157599.0
2018-11-28 10:55:00,114.73,114.76,114.7,114.71,106291.0,114.73,114.76,114.7,114.71,106291.0
2018-11-28 11:00:00,114.71,114.74,114.7,114.71,66895.0,114.71,114.74,114.7,114.71,66895.0
2018-11-28 11:05:00,114.71,114.77,114.7,114.76,38940.0,114.71,114.77,114.7,114.76,38940.0
2018-11-28 11:10:00,114.77,114.79,114.75,114.77,110559.0,114.77,114.79,114.75,114.77,110559.0
2018-11-28 11:15:00,114.77,114.79,114.76,114.77,71948.0,114.77,114.79,114.76,114.77,71948.0
2018-11-28 11:20:00,114.77,114.78,114.72,114.76,69171.0,114.77,114.78,114.72,114.76,69171.0
2018-11-28 11:25:00,114.76,114.82,114.76,114.82,77529.0,114.76,114.82,114.76,114.82,77529.0
2018-11-28 11:30:00,114.82,114.86,114.8,114.85,67167.0,114.82,114.86,114.8,114.85,67167.0
2018-11-28 11:35:00,114.85,114.91,114.85,114.87,155784.0,114.85,114.91,114.85,114.87,155784.0
2018-11-28 11:40:00,114.87,114.89,114.82,114.83,63300.0,114.87,114.89,114.82,114.83,63300.0
2018-11-28 11:45:00,114.83,114.84,114.78,114.79,35517.0,114.83,114.84,114.78,114.79,35517.0
2018-11-28 11:50:00,114.79,114.79,114.77,114.78,14039.0,114.79,114.79,114.77,114.78,14039.0
2018-11-28 11:55:00,114.79,114.81,114.77,114.79,85588.0,114.79,114.81,114.77,114.79,85588.0
2018-11-28 12:00:00,114.8,115.38,114.8,115.35,1063836.0,114.8,115.38,114.8,115.35,1063836.0
2018-11-28 12:05:00,115.35,115.83,115.34,115.71,956971.0,115.35,115.83,115.34,115.71,956971.0
2018-11-28 12:10:00,115.7,116.07,115.7,115.78,975104.0,115.7,116.07,115.7,115.78,975104.0
2018-11-28 12:15:00,115.78,115.86,115.65,115.67,489562.0,115.78,115.86,115.65,115.67,489562.0
2018-11-28 12:20:00,115.67,115.77,115.43,115.44,541396.0,115.67,115.77,115.43,115.44,541396.0
2018-11-28 12:25:00,115.43,115.49,115.35,115.41,229542.0,115.43,115.49,115.35,115.41,229542.0
2018-11-28 12:30:00,115.41,115.42,115.29,115.32,251939.0,115.41,115.42,115.29,115.32,251939.0
2018-11-28 12:35:00,115.31,115.44,115.3,115.43,129718.0,115.31,115.44,115.3,115.43,129718.0
2018-11-28 12:40:00,115.42,115.42,115.27,115.34,102904.0,115.42,115.42,115.27,115.34,102904.0
2018-11-28 12:45:00,115.36,115.56,115.35,115.54,226031.0,115.36,115.56,115.35,115.54,226031.0
2018-11-28 12:50:00,115.54,115.62,115.54,115.6,120097.0,115.54,115.62,115.54,115.6,120097.0
2018-11-28 12:55:00,115.6,115.6,115.51,115.51,92728.0,115.6,115.6,115.51,115.51,92728.0
2018-11-28 13:00:00,115.5,115.55,115.47,115.48,206856.0,115.5,115.55,115.47,115.48,206856.0
2018-11-28 13:05:00,115.49,115.74,115.49,115.7,303163.0,115.49,115.74,115.49,115.7,303163.0
2018-11-28 13:10:00,115.7,115.78,115.63,115.63,260486.0,115.7,115.78,115.63,115.63,260486.0
2018-11-28 13:15:00,115.63,115.77,115.61,115.68,75863.0,115.63,115.77,115.61,115.68,75863.0
2018-11-28 13:20:00,115.68,115.79,115.63,115.7,114013.0,115.68,115.79,115.63,115.7,114013.0
2018-11-28 13:25:00,115.71,115.77,115.7,115.71,43146.0,115.71,115.77,115.7,115.71,43146.0
2018-11-28 13:30:00,115.71,115.75,115.56,115.62,87271.0,115.71,115.75,115.56,115.62,87271.0
2018-11-28 13:35:00,115.65,115.67,115.55,115.59,106242.0,115.65,115.67,115.55,115.59,106242.0
2018-11-28 13:40:00,115.59,115.67,115.56,115.6,89199.0,115.59,115.67,115.56,115.6,89199.0
2018-11-28 13:45:00,115.59,115.63,115.56,115.57,64974.0,115.59,115.63,115.56,115.57,64974.0
2018-11-28 13:50:00,115.56,115.67,115.56,115.6,77018.0,115.56,115.67,115.56,115.6,77018.0
2018-11-28 13:55:00,115.61,115.64,115.51,115.51,79952.0,115.61,115.64,115.51,115.51,79952.0
2018-11-28 14:00:00,115.51,115.55,115.47,115.48,83439.0,115.51,115.55,115.47,115.48,83439.0
2018-11-28 14:05:00,115.49,115.54,115.46,115.54,68172.0,115.49,115.54,115.46,115.54,68172.0
2018-11-28 14:10:00,115.54,115.59,115.53,115.59,87065.0,115.54,115.59,115.53,115.59,87065.0
2018-11-28 14:15:00,115.58,115.59,115.55,115.59,22853.0,115.58,115.59,115.55,115.59,22853.0
2018-11-28 14:20:00,115.59,115.61,115.56,115.57,30927.0,115.59,115.61,115.56,115.57,30927.0
2018-11-28 14:25:00,115.57,115.61,115.55,115.57,44136.0,115.57,115.61,115.55,115.57,44136.0
2018-11-28 14:30:00,115.57,115.57,115.5,115.57,40575.0,115.57,115.57,115.5,115.57,40575.0
2018-11-28 14:35:00,115.55,115.57,115.53,115.57,39670.0,115.55,115.57,115.53,115.57,39670.0
2018-11-28 14:40:00,115.56,115.62,115.56,115.62,48956.0,115.56,115.62,115.56,115.62,48956.0
2018-11-28 14:45:00,115.61,115.64,115.6,115.61,53139.0,115.61,115.64,115.6,115.61,53139.0
2018-11-28 14:50:00,115.6,115.64,115.6,115.62,90158.0,115.6,115.64,115.6,115.62,90158.0
2018-11-28 14:55:00,115.62,115.62,115.59,115.61,34613.0,115.62,115.62,115.59,115.61,34613.0
2018-11-28 15:00:00,115.62,115.62,115.55,115.55,43060.0,115.62,115.62,115.55,115.55,43060.0
2018-11-28 15:05:00,115.55,115.56,115.53,115.54,71368.0,115.55,115.56,115.53,115.54,71368.0
2018-11-28 15:10:00,115.55,115.55,115.5,115.51,99694.0,115.55,115.55,115.5,115.51,99694.0
2018-11-28 15:15:00,115.52,115.55,115.51,115.52,51944.0,115.52,115.55,115.51,115.52,51944.0
2018-11-28 15:20:00,115.51,115.55,115.5,115.51,83134.0,115.51,115.55,115.5,115.51,83134.0
2018-11-28 15:25:00,115.52,115.53,115.5,115.51,61133.0,115.52,115.53,115.5,115.51,61133.0
2018-11-28 15:30:00,115.51,115.52,115.49,115.51,90897.0,115.51,115.52,115.49,115.51,90897.0
2018-11-28 15:35:00,115.5,115.51,115.47,115.48,64948.0,115.5,115.51,115.47,115.48,64948.0
2018-11-28 15:40:00,115.47,115.47,115.43,115.44,112722.0,115.47,115.47,115.43,115.44,112722.0
2018-11-28 15:45:00,115.44,115.47,115.43,115.45,122309.0,115.44,115.47,115.43,115.45,122309.0
2018-11-28 15:50:00,115.46,115.48,115.45,115.47,112010.0,115.46,115.48,115.45,115.47,112010.0
2018-11-28 15:55:00,115.48,115.48,115.39,115.39,356839.0,115.48,115.48,115.39,115.39,356839.0
2018-11-29 09:30:00,115.97,116.04,115.9,116.03,226312.0,115.97,116.04,115.9,116.03,226312.0
2018-11-29 09:35:00,116.03,116.08,115.99,116.01,95844.0,116.03,116.08,115.99,116.01,95844.0
2018-11-29 09:40:00,116.02,116.08,116.02,116.04,64851.0,116.02,116.08,116.02,116.04,64851.0
2018-11-29 09:45:00,116.05,116.1,116.04,116.04,121350.0,116.05,116.1,116.04,116.04,121350.0
2018-11-29 09:50:00,116.04,116.11,116.04,116.09,98204.0,116.04,116.11,116.04,116.09,98204.0
2018-11-29 09:55:00,116.09,116.09,116.02,116.04,110892.0,116.09,116.09,116.02,116.04,110892.0
2018-11-29 10:00:00,116.04,116.05,115.91,115.91,291716.0,116.04,116.05,115.91,115.91,291716.0
2018-11-29 10:05:00,115.91,115.94,115.86,115.89,96959.0,115.91,115.94,115.86,115.89,96959.0
2018-11-29 10:10:00,115.9,115.93,115.85,115.91,69459.0,115.9,115.93,115.85,115.91,69459.0
2018-11-29 10:15:00,115.91,116.02,115.9,116.02,78389.0,115.91,116.02,115.9,116.02,78389.0
2018-11-29 10:20:00,116.02,116.04,116.0,116.04,57475.0,116.02,116.04,116.0,116.04,57475.0
2018-11-29 10:25:00,116.03,116.07,116.02,116.07,41709.0,116.03,116.07,116.02,116.07,41709.0
2018-11-29 10:30:00,116.07,116.14,115.96,116.03,271158.0,116.07,116.14,115.96,116.03,271158.0
2018-11-29 10:35:00,116.03,116.05,116.01,116.03,45665.0,116.03,116.05,116.01,116.03,45665.0
2018-11-29 10:40:00,116.03,116.1,116.02,116.08,50715.0,116.03,116.1,116.02,116.08,50715.0
2018-11-29 10:45:00,116.08,116.11,116.07,116.09,26564.0,116.08,116.11,116.07,116.09,26564.0
2018-11-29 10:50:00,116.09,116.14,116.08,116.09,89156.0,116.09,116.14,116.08,116.09,89156.0
2018-11-29 10:55:00,116.09,116.12,116.07,116.12,89520.0,116.09,116.12,116.07,116.12,89520.0
2018-11-29 11:00:00,116.13,116.17,116.12,116.12,75085.0,116.13,116.17,116.12,116.12,75085.0
2018-11-29 11:05:00,116.12,116.13,116.06,116.09,42083.0,116.12,116.13,116.06,116.09,42083.0
2018-11-29 11:10:00,116.09,116.09,116.06,116.08,35005.0,116.09,116.09,116.06,116.08,35005.0
2018-11-29 11:15:00,116.09,116.12,116.07,116.09,50057.0,116.09,116.12,116.07,116.09,50057.0
2018-11-29 11:20:00,116.09,116.24,115.95,115.97,329243.0,116.09,116.24,115.95,115.97,329243.0
2018-11-29 11:25:00,115.97,115.97,115.85,115.86,283799.0,115.97,115.97,115.85,115.86,283799.0
2018-11-29 11:30:00,115.86,115.89,115.82,115.86,126111.0,115.86,115.89,115.82,115.86,126111.0
2018-11-29 11:35:00,115.87,115.94,115.85,115.93,72152.0,115.87,115.94,115.85,115.93,72152.0
2018-11-29 11:40:00,115.94,116.02,115.94,116.01,60578.0,115.94,116.02,115.94,116.01,60578.0
2018-11-29 11:45:00,116.0,116.02,115.95,115.97,17029.0,116.0,116.02,115.95,115.97,17029.0
2018-11-29 11:50:00,115.98,116.02,115.97,116.01,6199.0,115.98,116.02,115.97,116.01,6199.0
2018-11-29 11:55:00,116.01,116.03,115.99,116.02,81137.0,116.01,116.03,115.99,116.02,81137.0
2018-11-29 12:00:00,116.04,116.05,116.01,116.02,22930.0,116.04,116.05,116.01,116.02,22930.0
2018-11-29 12:05:00,116.01,116.03,115.99,116.02,21917.0,116.01,116.03,115.99,116.02,21917.0
2018-11-29 12:10:00,116.02,116.02,115.93,115.93,23206.0,116.02,116.02,115.93,115.93,23206.0
2018-11-29 12:15:00,115.93,115.96,115.93,115.95,34096.0,115.93,115.96,115.93,115.95,34096.0
2018-11-29 12:20:00,115.95,115.98,115.94,115.96,15297.0,115.95,115.98,115.94,115.96,15297.0
2018-11-29 12:25:00,115.96,115.97,115.93,115.94,13423.0,115.96,115.97,115.93,115.94,13423.0
2018-11-29 12:30:00,115.93,115.93,115.85,115.87,29666.0,115.93,115.93,115.85,115.87,29666.0
2018-11-29 12:35:00,115.87,115.87,115.83,115.86,19456.0,115.87,115.87,115.83,115.86,19456.0
2018-11-29 12:40:00,115.86,115.86,115.83,115.83,33370.0,115.86,115.86,115.83,115.83,33370.0
2018-11-29 12:45:00,115.83,115.89,115.82,115.88,32881.0,115.83,115.89,115.82,115.88,32881.0
2018-11-29 12:50:00,115.89,115.92,115.87,115.91,10805.0,115.89,115.92,115.87,115.91,10805.0
2018-11-29 12:55:00,115.92,115.96,115.91,115.94,30628.0,115.92,115.96,115.91,115.94,30628.0
2018-11-29 13:00:00,115.93,115.96,115.9,115.93,13489.0,115.93,115.96,115.9,115.93,13489.0
2018-11-29 13:05:00,115.93,115.93,115.85,115.85,27783.0,115.93,115.93,115.85,115.85,27783.0
2018-11-29 13:10:00,115.85,115.86,115.56,115.72,300339.0,115.85,115.86,115.56,115.72,300339.0
2018-11-29 13:15:00,115.71,115.8,115.69,115.8,70338.0,115.71,115.8,115.69,115.8,70338.0
2018-11-29 13:20:00,115.8,115.89,115.79,115.89,36808.0,115.8,115.89,115.79,115.89,36808.0
2018-11-29 13:25:00,115.89,115.92,115.81,115.82,56428.0,115.89,115.92,115.81,115.82,56428.0
2018-11-29 13:30:00,115.81,115.83,115.75,115.75,32231.0,115.81,115.83,115.75,115.75,32231.0
2018-11-29 13:35:00,115.76,115.79,115.74,115.78,27058.0,115.76,115.79,115.74,115.78,27058.0
2018-11-29 13:40:00,115.78,115.81,115.77,115.77,37690.0,115.78,115.81,115.77,115.77,37690.0
2018-11-29 13:45:00,115.77,115.77,115.72,115.72,18310.0,115.77,115.77,115.72,115.72,18310.0
2018-11-29 13:50:00,115.73,115.74,115.68,115.71,33653.0,115.73,115.74,115.68,115.71,33653.0
2018-11-29 13:55:00,115.72,115.75,115.71,115.72,65139.0,115.72,115.75,115.71,115.72,65139.0
2018-11-29 14:00:00,115.71,115.92,115.6,115.71,275771.0,115.71,115.92,115.6,115.71,275771.0
2018-11-29 14:05:00,115.71,115.8,115.68,115.79,36346.0,115.71,115.8,115.68,115.79,36346.0
2018-11-29 14:10:00,115.79,115.8,115.73,115.73,19574.0,115.79,115.8,115.73,115.73,19574.0
2018-11-29 14:15:00,115.72,115.73,115.65,115.66,59049.0,115.72,115.73,115.65,115.66,59049.0
2018-11-29 14:20:00,115.67,115.69,115.59,115.6,54365.0,115.67,115.69,115.59,115.6,54365.0
2018-11-29 14:25:00,115.62,115.67,115.61,115.66,39651.0,115.62,115.67,115.61,115.66,39651.0
2018-11-29 14:30:00,115.66,115.72,115.65,115.68,29582.0,115.66,115.72,115.65,115.68,29582.0
2018-11-29 14:35:00,115.69,115.74,115.68,115.72,37366.0,115.69,115.74,115.68,115.72,37366.0
2018-11-29 14:40:00,115.72,115.79,115.72,115.79,47636.0,115.72,115.79,115.72,115.79,47636.0
2018-11-29 14:45:00,115.78,115.79,115.74,115.75,44813.0,115.78,115.79,115.74,115.75,44813.0
2018-11-29 14:50:00,115.76,115.79,115.75,115.78,29776.0,115.76,115.79,115.75,115.78,29776.0
2018-11-29 14:55:00,115.78,115.81,115.77,115.78,44800.0,115.78,115.81,115.77,115.78,44800.0
2018-11-29 15:00:00,115.77,115.79,115.75,115.78,22279.0,115.77,115.79,115.75,115.78,22279.0
2018-11-29 15:05:00,115.78,115.78,115.76,115.76,40497.0,115.78,115.78,115.76,115.76,40497.0
2018-11-29 15:10:00,115.77,115.77,115.71,115.74,81307.0,115.77,115.77,115.71,115.74,81307.0
2018-11-29 15:15:00,115.74,115.76,115.73,115.76,17409.0,115.74,115.76,115.73,115.76,17409.0
2018-11-29 15:20:00,115.75,115.79,115.74,115.77,10861.0,115.75,115.79,115.74,115.77,10861.0
2018-11-29 15:25:00,115.77,115.78,115.75,115.77,33333.0,115.77,115.78,115.75,115.77,33333.0
2018-11-29 15:30:00,115.77,115.78,115.76,115.77,39120.0,115.77,115.78,115.76,115.77,39120.0
2018-11-29 15:35:00,115.77,115.79,115.76,115.77,44009.0,115.77,115.79,115.76,115.77,44009.0
2018-11-29 15:40:00,115.77,115.84,115.77,115.83,80570.0,115.77,115.84,115.77,115.83,80570.0
2018-11-29 15:45:00,115.83,115.84,115.81,115.82,97260.0,115.83,115.84,115.81,115.82,97260.0
2018-11-29 15:50:00,115.82,115.83,115.78,115.8,118679.0,115.82,115.83,115.78,115.8,118679.0
2018-11-29 15:55:00,115.79,115.79,115.73,115.73,143336.0,115.79,115.79,115.73,115.73,143336.0
2018-11-30 09:30:00,115.42,115.43,115.12,115.16,509475.0,115.42,115.43,115.12,115.16,509475.0
2018-11-30 09:35:00,115.16,115.24,115.12,115.23,168414.0,115.16,115.24,115.12,115.23,168414.0
2018-11-30 09:40:00,115.23,115.23,115.14,115.14,149448.0,115.23,115.23,115.14,115.14,149448.0
2018-11-30 09:45:00,115.15,115.15,115.04,115.1,202693.0,115.15,115.15,115.04,115.1,202693.0
2018-11-30 09:50:00,115.1,115.13,115.05,115.12,138436.0,115.1,115.13,115.05,115.12,138436.0
2018-11-30 09:55:00,115.12,115.14,115.08,115.1,68116.0,115.12,115.14,115.08,115.1,68116.0
2018-11-30 10:00:00,115.09,115.19,115.07,115.13,109554.0,115.09,115.19,115.07,115.13,109554.0
2018-11-30 10:05:00,115.14,115.2,115.12,115.19,177995.0,115.14,115.2,115.12,115.19,177995.0
2018-11-30 10:10:00,115.2,115.2,115.13,115.15,66574.0,115.2,115.2,115.13,115.15,66574.0
2018-11-30 10:15:00,115.15,115.15,115.08,115.15,76373.0,115.15,115.15,115.08,115.15,76373.0
2018-11-30 10:20:00,115.15,115.22,115.13,115.2,59652.0,115.15,115.22,115.13,115.2,59652.0
2018-11-30 10:25:00,115.19,115.2,115.14,115.17,89439.0,115.19,115.2,115.14,115.17,89439.0
2018-11-30 10:30:00,115.18,115.19,115.12,115.18,66095.0,115.18,115.19,115.12,115.18,66095.0
2018-11-30 10:35:00,115.18,115.25,115.16,115.21,42189.0,115.18,115.25,115.16,115.21,42189.0
2018-11-30 10:40:00,115.22,115.24,115.18,115.22,44740.0,115.22,115.24,115.18,115.22,44740.0
2018-11-30 10:45:00,115.22,115.26,115.18,115.24,37667.0,115.22,115.26,115.18,115.24,37667.0
2018-11-30 10:50:00,115.25,115.32,115.25,115.28,61555.0,115.25,115.32,115.25,115.28,61555.0
2018-11-30 10:55:00,115.29,115.3,115.25,115.27,52188.0,115.29,115.3,115.25,115.27,52188.0
2018-11-30 11:00:00,115.26,115.28,115.21,115.22,37019.0,115.26,115.28,115.21,115.22,37019.0
2018-11-30 11:05:00,115.23,115.28,115.21,115.27,21235.0,115.23,115.28,115.21,115.27,21235.0
2018-11-30 11:10:00,115.26,115.3,115.25,115.28,60749.0,115.26,115.3,115.25,115.28,60749.0
2018-11-30 11:15:00,115.28,115.32,115.24,115.32,152291.0,115.28,115.32,115.24,115.32,152291.0
2018-11-30 11:20:00,115.33,115.35,115.28,115.28,134788.0,115.33,115.35,115.28,115.28,134788.0
2018-11-30 11:25:00,115.28,115.36,115.28,115.36,95467.0,115.28,115.36,115.28,115.36,95467.0
2018-11-30 11:30:00,115.35,115.46,115.33,115.44,73602.0,115.35,115.46,115.33,115.44,73602.0
2018-11-30 11:35:00,115.45,115.46,115.38,115.4,44447.0,115.45,115.46,115.38,115.4,44447.0
2018-11-30 11:40:00,115.39,115.42,115.38,115.42,37672.0,115.39,115.42,115.38,115.42,37672.0
2018-11-30 11:45:00,115.42,115.45,115.4,115.43,49865.0,115.42,115.45,115.4,115.43,49865.0
2018-11-30 11:50:00,115.43,115.45,115.39,115.42,78276.0,115.43,115.45,115.39,115.42,78276.0
2018-11-30 11:55:00,115.42,115.53,115.41,115.53,49871.0,115.42,115.53,115.41,115.53,49871.0
2018-11-30 12:00:00,115.52,115.66,115.51,115.52,159317.0,115.52,115.66,115.51,115.52,159317.0
2018-11-30 12:05:00,115.52,115.53,115.5,115.52,33050.0,115.52,115.53,115.5,115.52,33050.0
2018-11-30 12:10:00,115.51,115.57,115.51,115.57,14795.0,115.51,115.57,115.51,115.57,14795.0
2018-11-30 12:15:00,115.57,115.6,115.51,115.52,79699.0,115.57,115.6,115.51,115.52,79699.0
2018-11-30 12:20:00,115.53,115.58,115.51,115.53,88144.0,115.53,115.58,115.51,115.53,88144.0
2018-11-30 12:25:00,115.53,115.56,115.52,115.55,12644.0,115.53,115.56,115.52,115.55,12644.0
2018-11-30 12:30:00,115.55,115.57,115.53,115.55,27732.0,115.55,115.57,115.53,115.55,27732.0
2018-11-30 12:35:00,115.55,115.56,115.5,115.55,54358.0,115.55,115.56,115.5,115.55,54358.0
2018-11-30 12:40:00,115.55,115.55,115.49,115.5,13840.0,115.55,115.55,115.49,115.5,13840.0
2018-11-30 12:45:00,115.49,115.53,115.47,115.47,8575.0,115.49,115.53,115.47,115.47,8575.0
2018-11-30 12:50:00,115.47,115.47,115.41,115.43,31358.0,115.47,115.47,115.41,115.43,31358.0
2018-11-30 12:55:00,115.43,115.45,115.41,115.43,55873.0,115.43,115.45,115.41,115.43,55873.0
2018-11-30 13:00:00,115.43,115.44,115.37,115.37,17435.0,115.43,115.44,115.37,115.37,17435.0
2018-11-30 13:05:00,115.37,115.38,115.35,115.36,20899.0,115.37,115.38,115.35,115.36,20899.0
2018-11-30 13:10:00,115.37,115.41,115.36,115.41,23405.0,115.37,115.41,115.36,115.41,23405.0
2018-11-30 13:15:00,115.41,115.43,115.4,115.41,12914.0,115.41,115.43,115.4,115.41,12914.0
2018-11-30 13:20:00,115.42,115.44,115.39,115.41,14125.0,115.42,115.44,115.39,115.41,14125.0
2018-11-30 13:25:00,115.43,115.47,115.38,115.44,44785.0,115.43,115.47,115.38,115.44,44785.0
2018-11-30 13:30:00,115.45,115.53,115.43,115.5,42452.0,115.45,115.53,115.43,115.5,42452.0
2018-11-30 13:35:00,115.5,115.5,115.43,115.43,27088.0,115.5,115.5,115.43,115.43,27088.0
2018-11-30 13:40:00,115.43,115.45,115.42,115.44,13879.0,115.43,115.45,115.42,115.44,13879.0
2018-11-30 13:45:00,115.44,115.45,115.43,115.44,7876.0,115.44,115.45,115.43,115.44,7876.0
2018-11-30 13:50:00,115.45,115.46,115.42,115.46,17380.0,115.45,115.46,115.42,115.46,17380.0
2018-11-30 13:55:00,115.45,115.46,115.43,115.44,12061.0,115.45,115.46,115.43,115.44,12061.0
2018-11-30 14:00:00,115.45,115.47,115.43,115.43,10786.0,115.45,115.47,115.43,115.43,10786.0
2018-11-30 14:05:00,115.44,115.48,115.44,115.47,7122.0,115.44,115.48,115.44,115.47,7122.0
2018-11-30 14:10:00,115.48,115.48,115.43,115.45,31384.0,115.48,115.48,115.43,115.45,31384.0
2018-11-30 14:15:00,115.45,115.46,115.44,115.46,6095.0,115.45,115.46,115.44,115.46,6095.0
2018-11-30 14:20:00,115.47,115.48,115.45,115.46,11026.0,115.47,115.48,115.45,115.46,11026.0
2018-11-30 14:25:00,115.46,115.47,115.44,115.45,5096.0,115.46,115.47,115.44,115.45,5096.0
2018-11-30 14:30:00,115.46,115.47,115.45,115.46,10701.0,115.46,115.47,115.45,115.46,10701.0
2018-11-30 14:35:00,115.46,115.48,115.46,115.48,10638.0,115.46,115.48,115.46,115.48,10638.0
2018-11-30 14:40:00,115.47,115.49,115.47,115.47,9017.0,115.47,115.49,115.47,115.47,9017.0
2018-11-30 14:45:00,115.47,115.49,115.47,115.47,7045.0,115.47,115.49,115.47,115.47,7045.0
2018-11-30 14:50:00,115.47,115.47,115.42,115.43,12961.0,115.47,115.47,115.42,115.43,12961.0
2018-11-30 14:55:00,115.44,115.47,115.44,115.47,14654.0,115.44,115.47,115.44,115.47,14654.0
2018-11-30 15:00:00,115.47,115.49,115.44,115.48,30117.0,115.47,115.49,115.44,115.48,30117.0
2018-11-30 15:05:00,115.49,115.5,115.47,115.49,27910.0,115.49,115.5,115.47,115.49,27910.0
2018-11-30 15:10:00,115.49,115.56,115.49,115.54,73877.0,115.49,115.56,115.49,115.54,73877.0
2018-11-30 15:15:00,115.54,115.54,115.51,115.53,38517.0,115.54,115.54,115.51,115.53,38517.0
2018-11-30 15:20:00,115.52,115.53,115.5,115.51,18924.0,115.52,115.53,115.5,115.51,18924.0
2018-11-30 15:25:00,115.51,115.54,115.51,115.54,24665.0,115.51,115.54,115.51,115.54,24665.0
2018-11-30 15:30:00,115.54,115.57,115.53,115.57,112346.0,115.54,115.57,115.53,115.57,112346.0
2018-11-30 15:35:00,115.56,115.58,115.54,115.58,54550.0,115.56,115.58,115.54,115.58,54550.0
2018-11-30 15:40:00,115.57,115.58,115.56,115.57,54356.0,115.57,115.58,115.56,115.57,54356.0
2018-11-30 15:45:00,115.57,115.59,115.55,115.58,61635.0,115.57,115.59,115.55,115.58,61635.0
2018-11-30 15:50:00,115.58,115.61,115.56,115.58,171533.0,115.58,115.61,115.56,115.58,171533.0
2018-11-30 15:55:00,115.59,115.62,115.52,115.53,698778.0,115.59,115.62,115.52,115.53,698778.0
2018-12-03 09:30:00,116.6,116.68,116.59,116.66,249750.0,116.6,116.68,116.59,116.66,249750.0
2018-12-03 09:35:00,116.66,116.69,116.58,116.59,249469.0,116.66,116.69,116.58,116.59,249469.0
2018-12-03 09:40:00,116.6,116.66,116.59,116.66,124002.0,116.6,116.66,116.59,116.66,124002.0
2018-12-03 09:45:00,116.66,116.72,116.66,116.7,81633.0,116.66,116.72,116.66,116.7,81633.0
2018-12-03 09:50:00,116.7,116.77,116.62,116.64,250248.0,116.7,116.77,116.62,116.64,250248.0
2018-12-03 09:55:00,116.64,116.69,116.6,116.61,237732.0,116.64,116.69,116.6,116.61,237732.0
2018-12-03 10:00:00,116.61,116.61,116.32,116.54,772326.0,116.61,116.61,116.32,116.54,772326.0
2018-12-03 10:05:00,116.54,116.69,116.54,116.66,134540.0,116.54,116.69,116.54,116.66,134540.0
2018-12-03 10:10:00,116.67,116.72,116.63,116.64,81886.0,116.67,116.72,116.63,116.64,81886.0
2018-12-03 10:15:00,116.65,116.65,116.51,116.58,138714.0,116.65,116.65,116.51,116.58,138714.0
2018-12-03 10:20:00,116.57,116.64,116.57,116.63,58859.0,116.57,116.64,116.57,116.63,58859.0
2018-12-03 10:25:00,116.63,116.64,116.6,116.62,141203.0,116.63,116.64,116.6,116.62,141203.0
2018-12-03 10:30:00,116.62,116.67,116.61,116.64,42039.0,116.62,116.67,116.61,116.64,42039.0
2018-12-03 10:35:00,116.63,116.66,116.61,116.62,70461.0,116.63,116.66,116.61,116.62,70461.0
2018-12-03 10:40:00,116.62,116.72,116.6,116.7,81556.0,116.62,116.72,116.6,116.7,81556.0
2018-12-03 10:45:00,116.69,116.69,116.56,116.6,186058.0,116.69,116.69,116.56,116.6,186058.0
2018-12-03 10:50:00,116.6,116.63,116.54,116.62,100508.0,116.6,116.63,116.54,116.62,100508.0
2018-12-03 10:55:00,116.61,116.61,116.52,116.59,57913.0,116.61,116.61,116.52,116.59,57913.0
2018-12-03 11:00:00,116.59,116.63,116.53,116.61,67351.0,116.59,116.63,116.53,116.61,67351.0
2018-12-03 11:05:00,116.62,116.67,116.61,116.67,52693.0,116.62,116.67,116.61,116.67,52693.0
2018-12-03 11:10:00,116.66,116.71,116.66,116.69,37234.0,116.66,116.71,116.66,116.69,37234.0
2018-12-03 11:15:00,116.69,116.72,116.67,116.69,38365.0,116.69,116.72,116.67,116.69,38365.0
2018-12-03 11:20:00,116.68,116.69,116.65,116.69,124160.0,116.68,116.69,116.65,116.69,124160.0
2018-12-03 11:25:00,116.69,116.77,116.68,116.76,30029.0,116.69,116.77,116.68,116.76,30029.0
2018-12-03 11:30:00,116.75,116.77,116.69,116.71,236654.0,116.75,116.77,116.69,116.71,236654.0
2018-12-03 11:35:00,116.71,116.71,116.63,116.65,42820.0,116.71,116.71,116.63,116.65,42820.0
2018-12-03 11:40:00,116.65,116.71,116.63,116.7,46271.0,116.65,116.71,116.63,116.7,46271.0
2018-12-03 11:45:00,116.71,116.73,116.67,116.69,31456.0,116.71,116.73,116.67,116.69,31456.0
2018-12-03 11:50:00,116.69,116.7,116.61,116.67,43220.0,116.69,116.7,116.61,116.67,43220.0
2018-12-03 11:55:00,116.67,116.7,116.65,116.68,81590.0,116.67,116.7,116.65,116.68,81590.0
2018-12-03 12:00:00,116.69,116.73,116.68,116.71,27777.0,116.69,116.73,116.68,116.71,27777.0
2018-12-03 12:05:00,116.71,116.72,116.69,116.69,29656.0,116.71,116.72,116.69,116.69,29656.0
2018-12-03 12:10:00,116.68,116.71,116.67,116.71,25185.0,116.68,116.71,116.67,116.71,25185.0
2018-12-03 12:15:00,116.7,116.72,116.66,116.71,60355.0,116.7,116.72,116.66,116.71,60355.0
2018-12-03 12:20:00,116.7,116.71,116.67,116.69,58006.0,116.7,116.71,116.67,116.69,58006.0
2018-12-03 12:25:00,116.69,116.69,116.64,116.67,26459.0,116.69,116.69,116.64,116.67,26459.0
2018-12-03 12:30:00,116.67,116.68,116.6,116.61,53998.0,116.67,116.68,116.6,116.61,53998.0
2018-12-03 12:35:00,116.61,116.62,116.58,116.62,82762.0,116.61,116.62,116.58,116.62,82762.0
2018-12-03 12:40:00,116.62,116.62,116.58,116.59,50600.0,116.62,116.62,116.58,116.59,50600.0
2018-12-03 12:45:00,116.59,116.6,116.56,116.58,136232.0,116.59,116.6,116.56,116.58,136232.0
2018-12-03 12:50:00,116.58,116.6,116.54,116.59,83570.0,116.58,116.6,116.54,116.59,83570.0
2018-12-03 12:55:00,116.59,116.6,116.55,116.59,45416.0,116.59,116.6,116.55,116.59,45416.0
2018-12-03 13:00:00,116.59,116.6,116.52,116.58,84749.0,116.59,116.6,116.52,116.58,84749.0
2018-12-03 13:05:00,116.58,116.61,116.53,116.54,119917.0,116.58,116.61,116.53,116.54,119917.0
2018-12-03 13:10:00,116.54,116.56,116.51,116.54,188248.0,116.54,116.56,116.51,116.54,188248.0
2018-12-03 13:15:00,116.55,116.55,116.49,116.5,132957.0,116.55,116.55,116.49,116.5,132957.0
2018-12-03 13:20:00,116.5,116.6,116.48,116.6,186392.0,116.5,116.6,116.48,116.6,186392.0
2018-12-03 13:25:00,116.6,116.73,116.59,116.68,125030.0,116.6,116.73,116.59,116.68,125030.0
2018-12-03 13:30:00,116.68,116.69,116.57,116.58,80448.0,116.68,116.69,116.57,116.58,80448.0
2018-12-03 13:35:00,116.59,116.59,116.56,116.58,20028.0,116.59,116.59,116.56,116.58,20028.0
2018-12-03 13:40:00,116.59,116.61,116.52,116.52,79588.0,116.59,116.61,116.52,116.52,79588.0
2018-12-03 13:45:00,116.52,116.55,116.51,116.51,33859.0,116.52,116.55,116.51,116.51,33859.0
2018-12-03 13:50:00,116.52,116.57,116.51,116.56,34885.0,116.52,116.57,116.51,116.56,34885.0
2018-12-03 13:55:00,116.56,116.56,116.51,116.52,67535.0,116.56,116.56,116.51,116.52,67535.0
2018-12-03 14:00:00,116.51,116.52,116.46,116.48,70490.0,116.51,116.52,116.46,116.48,70490.0
2018-12-03 14:05:00,116.47,116.48,116.42,116.43,32583.0,116.47,116.48,116.42,116.43,32583.0
2018-12-03 14:10:00,116.43,116.44,116.38,116.39,56731.0,116.43,116.44,116.38,116.39,56731.0
2018-12-03 14:15:00,116.4,116.44,116.37,116.42,40222.0,116.4,116.44,116.37,116.42,40222.0
2018-12-03 14:20:00,116.42,116.42,116.37,116.38,38602.0,116.42,116.42,116.37,116.38,38602.0
2018-12-03 14:25:00,116.38,116.45,116.37,116.44,42411.0,116.38,116.45,116.37,116.44,42411.0
2018-12-03 14:30:00,116.44,116.46,116.42,116.46,25295.0,116.44,116.46,116.42,116.46,25295.0
2018-12-03 14:35:00,116.45,116.49,116.44,116.47,33820.0,116.45,116.49,116.44,116.47,33820.0
2018-12-03 14:40:00,116.48,116.49,116.46,116.47,21445.0,116.48,116.49,116.46,116.47,21445.0
2018-12-03 14:45:00,116.47,116.48,116.44,116.48,59019.0,116.47,116.48,116.44,116.48,59019.0
2018-12-03 14:50:00,116.47,116.48,116.41,116.42,29745.0,116.47,116.48,116.41,116.42,29745.0
2018-12-03 14:55:00,116.41,116.43,116.39,116.41,102378.0,116.41,116.43,116.39,116.41,102378.0
2018-12-03 15:00:00,116.41,116.42,116.39,116.4,41562.0,116.41,116.42,116.39,116.4,41562.0
2018-12-03 15:05:00,116.4,116.43,116.39,116.41,67005.0,116.4,116.43,116.39,116.41,67005.0
2018-12-03 15:10:00,116.41,116.43,116.39,116.43,35784.0,116.41,116.43,116.39,116.43,35784.0
2018-12-03 15:15:00,116.44,116.44,116.41,116.41,23764.0,116.44,116.44,116.41,116.41,23764.0
2018-12-03 15:20:00,116.41,116.42,116.38,116.38,125128.0,116.41,116.42,116.38,116.38,125128.0
2018-12-03 15:25:00,116.38,116.42,116.37,116.42,34670.0,116.38,116.42,116.37,116.42,34670.0
2018-12-03 15:30:00,116.42,116.42,116.39,116.39,56981.0,116.42,116.42,116.39,116.39,56981.0
2018-12-03 15:35:00,116.39,116.43,116.39,116.42,43164.0,116.39,116.43,116.39,116.42,43164.0
2018-12-03 15:40:00,116.42,116.43,116.35,116.36,53442.0,116.42,116.43,116.35,116.36,53442.0
2018-12-03 15:45:00,116.35,116.4,116.32,116.33,183426.0,116.35,116.4,116.32,116.33,183426.0
2018-12-03 15:50:00,116.33,116.35,116.31,116.33,226066.0,116.33,116.35,116.31,116.33,226066.0
2018-12-03 15:55:00,116.32,116.4,116.29,116.39,355163.0,116.32,116.4,116.29,116.39,355163.0
2018-12-04 09:30:00,117.37,117.39,117.27,117.38,441516.0,117.37,117.39,117.27,117.38,441516.0
2018-12-04 09:35:00,117.38,117.39,117.26,117.28,104355.0,117.38,117.39,117.26,117.28,104355.0
2018-12-04 09:40:00,117.28,117.34,117.28,117.3,111830.0,117.28,117.34,117.28,117.3,111830.0
2018-12-04 09:45:00,117.29,117.3,117.21,117.26,69382.0,117.29,117.3,117.21,117.26,69382.0
2018-12-04 09:50:00,117.27,117.35,117.23,117.35,143033.0,117.27,117.35,117.23,117.35,143033.0
2018-12-04 09:55:00,117.35,117.37,117.31,117.33,69673.0,117.35,117.37,117.31,117.33,69673.0
2018-12-04 10:00:00,117.34,117.35,117.29,117.31,88629.0,117.34,117.35,117.29,117.31,88629.0
2018-12-04 10:05:00,117.31,117.31,117.27,117.29,46861.0,117.31,117.31,117.27,117.29,46861.0
2018-12-04 10:10:00,117.29,117.33,117.28,117.31,65979.0,117.29,117.33,117.28,117.31,65979.0
2018-12-04 10:15:00,117.31,117.34,117.21,117.24,123160.0,117.31,117.34,117.21,117.24,123160.0
2018-12-04 10:20:00,117.24,117.24,117.17,117.18,56166.0,117.24,117.24,117.17,117.18,56166.0
2018-12-04 10:25:00,117.19,117.19,117.1,117.15,98217.0,117.19,117.19,117.1,117.15,98217.0
2018-12-04 10:30:00,117.15,117.18,117.13,117.15,47667.0,117.15,117.18,117.13,117.15,47667.0
2018-12-04 10:35:00,117.14,117.14,117.09,117.14,59087.0,117.14,117.14,117.09,117.14,59087.0
2018-12-04 10:40:00,117.14,117.18,117.11,117.18,98632.0,117.14,117.18,117.11,117.18,98632.0
2018-12-04 10:45:00,117.18,117.18,117.06,117.11,82933.0,117.18,117.18,117.06,117.11,82933.0
2018-12-04 10:50:00,117.11,117.14,117.1,117.11,29914.0,117.11,117.14,117.1,117.11,29914.0
2018-12-04 10:55:00,117.1,117.1,117.06,117.08,84421.0,117.1,117.1,117.06,117.08,84421.0
2018-12-04 11:00:00,117.09,117.13,117.08,117.11,94706.0,117.09,117.13,117.08,117.11,94706.0
2018-12-04 11:05:00,117.11,117.11,117.02,117.04,48186.0,117.11,117.11,117.02,117.04,48186.0
2018-12-04 11:10:00,117.05,117.11,117.04,117.1,54519.0,117.05,117.11,117.04,117.1,54519.0
2018-12-04 11:15:00,117.09,117.16,117.08,117.16,83695.0,117.09,117.16,117.08,117.16,83695.0
2018-12-04 11:20:00,117.16,117.17,117.12,117.15,40439.0,117.16,117.17,117.12,117.15,40439.0
2018-12-04 11:25:00,117.15,117.17,117.14,117.15,16378.0,117.15,117.17,117.14,117.15,16378.0
2018-12-04 11:30:00,117.14,117.16,117.11,117.16,37372.0,117.14,117.16,117.11,117.16,37372.0
2018-12-04 11:35:00,117.16,117.2,117.14,117.2,43695.0,117.16,117.2,117.14,117.2,43695.0
2018-12-04 11:40:00,117.19,117.19,117.09,117.1,43837.0,117.19,117.19,117.09,117.1,43837.0
2018-12-04 11:45:00,117.09,117.11,117.07,117.1,29767.0,117.09,117.11,117.07,117.1,29767.0
2018-12-04 11:50:00,117.08,117.12,117.08,117.11,32016.0,117.08,117.12,117.08,117.11,32016.0
2018-12-04 11:55:00,117.11,117.14,117.1,117.1,62273.0,117.11,117.14,117.1,117.1,62273.0
2018-12-04 12:00:00,117.11,117.11,116.97,116.99,71642.0,117.11,117.11,116.97,116.99,71642.0
2018-12-04 12:05:00,116.99,117.06,116.93,117.0,131218.0,116.99,117.06,116.93,117.0,131218.0
2018-12-04 12:10:00,117.0,117.03,116.96,117.02,59584.0,117.0,117.03,116.96,117.02,59584.0
2018-12-04 12:15:00,117.03,117.04,116.97,117.02,44246.0,117.03,117.04,116.97,117.02,44246.0
2018-12-04 12:20:00,117.01,117.02,116.96,117.0,46474.0,117.01,117.02,116.96,117.0,46474.0
2018-12-04 12:25:00,116.99,117.06,116.97,117.04,42390.0,116.99,117.06,116.97,117.04,42390.0
2018-12-04 12:30:00,117.04,117.11,116.99,117.01,113169.0,117.04,117.11,116.99,117.01,113169.0
2018-12-04 12:35:00,117.01,117.1,117.01,117.09,57062.0,117.01,117.1,117.01,117.09,57062.0
2018-12-04 12:40:00,117.1,117.13,117.09,117.13,24314.0,117.1,117.13,117.09,117.13,24314.0
2018-12-04 12:45:00,117.14,117.23,117.13,117.21,42274.0,117.14,117.23,117.13,117.21,42274.0
2018-12-04 12:50:00,117.22,117.24,117.19,117.21,63862.0,117.22,117.24,117.19,117.21,63862.0
2018-12-04 12:55:00,117.21,117.26,117.19,117.26,77360.0,117.21,117.26,117.19,117.26,77360.0
2018-12-04 13:00:00,117.26,117.26,117.17,117.22,42654.0,117.26,117.26,117.17,117.22,42654.0
2018-12-04 13:05:00,117.22,117.28,117.21,117.26,40198.0,117.22,117.28,117.21,117.26,40198.0
2018-12-04 13:10:00,117.27,117.33,117.25,117.29,138473.0,117.27,117.33,117.25,117.29,138473.0
2018-12-04 13:15:00,117.29,117.32,117.25,117.31,24136.0,117.29,117.32,117.25,117.31,24136.0
2018-12-04 13:20:00,117.32,117.35,117.31,117.32,23389.0,117.32,117.35,117.31,117.32,23389.0
2018-12-04 13:25:00,117.32,117.36,117.31,117.36,44486.0,117.32,117.36,117.31,117.36,44486.0
2018-12-04 13:30:00,117.36,117.39,117.19,117.19,134128.0,117.36,117.39,117.19,117.19,134128.0
2018-12-04 13:35:00,117.19,117.27,117.19,117.25,66187.0,117.19,117.27,117.19,117.25,66187.0
2018-12-04 13:40:00,117.26,117.26,117.18,117.23,23380.0,117.26,117.26,117.18,117.23,23380.0
2018-12-04 13:45:00,117.23,117.26,117.22,117.25,20181.0,117.23,117.26,117.22,117.25,20181.0
2018-12-04 13:50:00,117.25,117.26,117.18,117.21,26437.0,117.25,117.26,117.18,117.21,26437.0
2018-12-04 13:55:00,117.22,117.23,117.12,117.13,45188.0,117.22,117.23,117.12,117.13,45188.0
2018-12-04 14:00:00,117.13,117.16,117.11,117.13,42087.0,117.13,117.16,117.11,117.13,42087.0
2018-12-04 14:05:00,117.14,117.14,117.07,117.07,23696.0,117.14,117.14,117.07,117.07,23696.0
2018-12-04 14:10:00,117.07,117.09,117.05,117.08,15808.0,117.07,117.09,117.05,117.08,15808.0
2018-12-04 14:15:00,117.07,117.1,117.07,117.09,21545.0,117.07,117.1,117.07,117.09,21545.0
2018-12-04 14:20:00,117.1,117.13,117.08,117.12,16048.0,117.1,117.13,117.08,117.12,16048.0
2018-12-04 14:25:00,117.11,117.12,117.09,117.09,22269.0,117.11,117.12,117.09,117.09,22269.0
2018-12-04 14:30:00,117.09,117.11,117.07,117.1,27261.0,117.09,117.11,117.07,117.1,27261.0
2018-12-04 14:35:00,117.09,117.1,117.07,117.08,13144.0,117.09,117.1,117.07,117.08,13144.0
2018-12-04 14:40:00,117.08,117.08,117.03,117.05,20686.0,117.08,117.08,117.03,117.05,20686.0
2018-12-04 14:45:00,117.04,117.04,116.97,116.97,21241.0,117.04,117.04,116.97,116.97,21241.0
2018-12-04 14:50:00,116.97,116.99,116.94,116.97,63078.0,116.97,116.99,116.94,116.97,63078.0
2018-12-04 14:55:00,116.97,117.05,116.96,117.04,68362.0,116.97,117.05,116.96,117.04,68362.0
2018-12-04 15:00:00,117.04,117.07,117.02,117.06,21473.0,117.04,117.07,117.02,117.06,21473.0
2018-12-04 15:05:00,117.07,117.07,117.02,117.06,19154.0,117.07,117.07,117.02,117.06,19154.0
2018-12-04 15:10:00,117.06,117.08,117.06,117.06,41171.0,117.06,117.08,117.06,117.06,41171.0
2018-12-04 15:15:00,117.06,117.09,117.05,117.08,35328.0,117.06,117.09,117.05,117.08,35328.0
2018-12-04 15:20:00,117.08,117.11,117.05,117.11,94473.0,117.08,117.11,117.05,117.11,94473.0
2018-12-04 15:25:00,117.11,117.13,117.09,117.09,95738.0,117.11,117.13,117.09,117.09,95738.0
2018-12-04 15:30:00,117.09,117.12,117.08,117.09,142524.0,117.09,117.12,117.08,117.09,142524.0
2018-12-04 15:35:00,117.09,117.13,117.07,117.12,171330.0,117.09,117.13,117.07,117.12,171330.0
2018-12-04 15:40:00,117.11,117.17,117.11,117.14,240777.0,117.11,117.17,117.11,117.14,240777.0
2018-12-04 15:45:00,117.15,117.15,117.11,117.14,255841.0,117.15,117.15,117.11,117.14,255841.0
2018-12-04 15:50:00,117.14,117.16,117.1,117.1,233606.0,117.14,117.16,117.1,117.1,233606.0
2018-12-04 15:55:00,117.11,117.11,117.06,117.06,243312.0,117.11,117.11,117.06,117.06,243312.0
2018-12-06 09:30:00,117.38,117.49,117.32,117.43,239497.0,117.38,117.49,117.32,117.43,239497.0
2018-12-06 09:35:00,117.43,117.54,117.42,117.52,155140.0,117.43,117.54,117.42,117.52,155140.0
2018-12-06 09:40:00,117.53,117.65,117.49,117.59,163077.0,117.53,117.65,117.49,117.59,163077.0
2018-12-06 09:45:00,117.59,117.61,117.52,117.59,75333.0,117.59,117.61,117.52,117.59,75333.0
2018-12-06 09:50:00,117.6,117.64,117.56,117.61,100753.0,117.6,117.64,117.56,117.61,100753.0
2018-12-06 09:55:00,117.62,117.69,117.58,117.66,98011.0,117.62,117.69,117.58,117.66,98011.0
2018-12-06 10:00:00,117.65,117.66,117.45,117.52,173590.0,117.65,117.66,117.45,117.52,173590.0
2018-12-06 10:05:00,117.53,117.55,117.42,117.42,127874.0,117.53,117.55,117.42,117.42,127874.0
2018-12-06 10:10:00,117.42,117.54,117.41,117.47,150158.0,117.42,117.54,117.41,117.47,150158.0
2018-12-06 10:15:00,117.47,117.52,117.43,117.5,53201.0,117.47,117.52,117.43,117.5,53201.0
2018-12-06 10:20:00,117.49,117.57,117.48,117.56,160699.0,117.49,117.57,117.48,117.56,160699.0
2018-12-06 10:25:00,117.56,117.61,117.54,117.58,163172.0,117.56,117.61,117.54,117.58,163172.0
2018-12-06 10:30:00,117.57,117.57,117.45,117.47,198281.0,117.57,117.57,117.45,117.47,198281.0
2018-12-06 10:35:00,117.47,117.51,117.43,117.45,59110.0,117.47,117.51,117.43,117.45,59110.0
2018-12-06 10:40:00,117.44,117.52,117.42,117.5,99004.0,117.44,117.52,117.42,117.5,99004.0
2018-12-06 10:45:00,117.49,117.56,117.49,117.54,89371.0,117.49,117.56,117.49,117.54,89371.0
2018-12-06 10:50:00,117.52,117.56,117.47,117.5,109016.0,117.52,117.56,117.47,117.5,109016.0
2018-12-06 10:55:00,117.49,117.52,117.41,117.42,99449.0,117.49,117.52,117.41,117.42,99449.0
2018-12-06 11:00:00,117.43,117.5,117.36,117.38,131695.0,117.43,117.5,117.36,117.38,131695.0
2018-12-06 11:05:00,117.38,117.5,117.36,117.5,380421.0,117.38,117.5,117.36,117.5,380421.0
2018-12-06 11:10:00,117.49,117.57,117.46,117.56,130483.0,117.49,117.57,117.46,117.56,130483.0
2018-12-06 11:15:00,117.55,117.57,117.48,117.51,239324.0,117.55,117.57,117.48,117.51,239324.0
2018-12-06 11:20:00,117.51,117.58,117.5,117.57,81619.0,117.51,117.58,117.5,117.57,81619.0
2018-12-06 11:25:00,117.57,117.58,117.41,117.42,92212.0,117.57,117.58,117.41,117.42,92212.0
2018-12-06 11:30:00,117.41,117.42,117.31,117.32,165338.0,117.41,117.42,117.31,117.32,165338.0
2018-12-06 11:35:00,117.31,117.41,117.31,117.39,47639.0,117.31,117.41,117.31,117.39,47639.0
2018-12-06 11:40:00,117.39,117.5,117.38,117.46,59510.0,117.39,117.5,117.38,117.46,59510.0
2018-12-06 11:45:00,117.46,117.51,117.46,117.46,26254.0,117.46,117.51,117.46,117.46,26254.0
2018-12-06 11:50:00,117.46,117.48,117.39,117.41,66985.0,117.46,117.48,117.39,117.41,66985.0
2018-12-06 11:55:00,117.41,117.44,117.37,117.38,30361.0,117.41,117.44,117.37,117.38,30361.0
2018-12-06 12:00:00,117.4,117.46,117.3,117.3,91533.0,117.4,117.46,117.3,117.3,91533.0
2018-12-06 12:05:00,117.3,117.36,117.26,117.36,54078.0,117.3,117.36,117.26,117.36,54078.0
2018-12-06 12:10:00,117.36,117.42,117.36,117.41,142751.0,117.36,117.42,117.36,117.41,142751.0
2018-12-06 12:15:00,117.41,117.42,117.36,117.4,127548.0,117.41,117.42,117.36,117.4,127548.0
2018-12-06 12:20:00,117.4,117.41,117.36,117.36,31908.0,117.4,117.41,117.36,117.36,31908.0
2018-12-06 12:25:00,117.36,117.38,117.31,117.35,76235.0,117.36,117.38,117.31,117.35,76235.0
2018-12-06 12:30:00,117.34,117.37,117.3,117.34,59639.0,117.34,117.37,117.3,117.34,59639.0
2018-12-06 12:35:00,117.33,117.38,117.31,117.36,37532.0,117.33,117.38,117.31,117.36,37532.0
2018-12-06 12:40:00,117.36,117.39,117.33,117.33,31956.0,117.36,117.39,117.33,117.33,31956.0
2018-12-06 12:45:00,117.33,117.34,117.27,117.28,184100.0,117.33,117.34,117.27,117.28,184100.0
2018-12-06 12:50:00,117.28,117.33,117.27,117.29,59474.0,117.28,117.33,117.27,117.29,59474.0
2018-12-06 12:55:00,117.29,117.29,117.22,117.23,71156.0,117.29,117.29,117.22,117.23,71156.0
2018-12-06 13:00:00,117.23,117.34,117.23,117.31,109492.0,117.23,117.34,117.23,117.31,109492.0
2018-12-06 13:05:00,117.31,117.32,117.28,117.29,74458.0,117.31,117.32,117.28,117.29,74458.0
2018-12-06 13:10:00,117.28,117.28,117.17,117.17,75776.0,117.28,117.28,117.17,117.17,75776.0
2018-12-06 13:15:00,117.17,117.24,117.17,117.2,42801.0,117.17,117.24,117.17,117.2,42801.0
2018-12-06 13:20:00,117.19,117.24,117.17,117.2,58770.0,117.19,117.24,117.17,117.2,58770.0
2018-12-06 13:25:00,117.21,117.23,117.05,117.12,296319.0,117.21,117.23,117.05,117.12,296319.0
2018-12-06 13:30:00,117.13,117.22,117.12,117.17,52503.0,117.13,117.22,117.12,117.17,52503.0
2018-12-06 13:35:00,117.16,117.23,117.16,117.2,17024.0,117.16,117.23,117.16,117.2,17024.0
2018-12-06 13:40:00,117.21,117.21,117.08,117.09,71712.0,117.21,117.21,117.08,117.09,71712.0
2018-12-06 13:45:00,117.09,117.09,117.01,117.04,66756.0,117.09,117.09,117.01,117.04,66756.0
2018-12-06 13:50:00,117.04,117.04,116.98,117.02,24410.0,117.04,117.04,116.98,117.02,24410.0
2018-12-06 13:55:00,117.01,117.07,117.0,117.05,60400.0,117.01,117.07,117.0,117.05,60400.0
2018-12-06 14:00:00,117.05,117.09,117.03,117.08,29268.0,117.05,117.09,117.03,117.08,29268.0
2018-12-06 14:05:00,117.08,117.11,117.07,117.11,23412.0,117.08,117.11,117.07,117.11,23412.0
2018-12-06 14:10:00,117.11,117.13,117.1,117.12,45973.0,117.11,117.13,117.1,117.12,45973.0
2018-12-06 14:15:00,117.13,117.14,117.09,117.13,48460.0,117.13,117.14,117.09,117.13,48460.0
2018-12-06 14:20:00,117.12,117.17,117.11,117.14,43371.0,117.12,117.17,117.11,117.14,43371.0
2018-12-06 14:25:00,117.13,117.18,117.11,117.15,73546.0,117.13,117.18,117.11,117.15,73546.0
2018-12-06 14:30:00,117.14,117.16,117.12,117.13,45646.0,117.14,117.16,117.12,117.13,45646.0
2018-12-06 14:35:00,117.12,117.14,117.11,117.12,46451.0,117.12,117.14,117.11,117.12,46451.0
2018-12-06 14:40:00,117.12,117.13,117.07,117.12,35724.0,117.12,117.13,117.07,117.12,35724.0
2018-12-06 14:45:00,117.13,117.16,117.11,117.13,57059.0,117.13,117.16,117.11,117.13,57059.0
2018-12-06 14:50:00,117.13,117.14,117.05,117.05,51400.0,117.13,117.14,117.05,117.05,51400.0
2018-12-06 14:55:00,117.05,117.06,116.98,116.99,50927.0,117.05,117.06,116.98,116.99,50927.0
2018-12-06 15:00:00,116.98,117.04,116.92,117.02,93753.0,116.98,117.04,116.92,117.02,93753.0
2018-12-06 15:05:00,117.02,117.05,117.02,117.02,35981.0,117.02,117.05,117.02,117.02,35981.0
2018-12-06 15:10:00,117.02,117.06,117.02,117.05,42455.0,117.02,117.06,117.02,117.05,42455.0
2018-12-06 15:15:00,117.06,117.08,117.03,117.06,71349.0,117.06,117.08,117.03,117.06,71349.0
2018-12-06 15:20:00,117.06,117.09,117.02,117.05,273051.0,117.06,117.09,117.02,117.05,273051.0
2018-12-06 15:25:00,117.05,117.09,117.04,117.09,54378.0,117.05,117.09,117.04,117.09,54378.0
2018-12-06 15:30:00,117.09,117.1,117.03,117.04,53230.0,117.09,117.1,117.03,117.04,53230.0
2018-12-06 15:35:00,117.04,117.04,117.0,117.01,42684.0,117.04,117.04,117.0,117.01,42684.0
2018-12-06 15:40:00,117.01,117.1,117.0,117.07,73875.0,117.01,117.1,117.0,117.07,73875.0
2018-12-06 15:45:00,117.06,117.09,117.04,117.09,59271.0,117.06,117.09,117.04,117.09,59271.0
2018-12-06 15:50:00,117.09,117.11,117.08,117.09,86574.0,117.09,117.11,117.08,117.09,86574.0
2018-12-06 15:55:00,117.09,117.13,117.07,117.12,249565.0,117.09,117.13,117.07,117.12,249565.0
2018-12-07 09:30:00,117.62,117.65,117.54,117.59,80967.0,117.62,117.65,117.54,117.59,80967.0
2018-12-07 09:35:00,117.58,117.66,117.57,117.64,94415.0,117.58,117.66,117.57,117.64,94415.0
2018-12-07 09:40:00,117.65,117.74,117.65,117.73,93344.0,117.65,117.74,117.65,117.73,93344.0
2018-12-07 09:45:00,117.74,117.85,117.72,117.76,156701.0,117.74,117.85,117.72,117.76,156701.0
2018-12-07 09:50:00,117.76,117.76,117.69,117.72,83973.0,117.76,117.76,117.69,117.72,83973.0
2018-12-07 09:55:00,117.71,117.72,117.58,117.61,96332.0,117.71,117.72,117.58,117.61,96332.0
2018-12-07 10:00:00,117.61,117.68,117.57,117.67,176857.0,117.61,117.68,117.57,117.67,176857.0
2018-12-07 10:05:00,117.67,117.76,117.67,117.7,69578.0,117.67,117.76,117.67,117.7,69578.0
2018-12-07 10:10:00,117.69,117.76,117.67,117.7,49957.0,117.69,117.76,117.67,117.7,49957.0
2018-12-07 10:15:00,117.71,117.76,117.69,117.76,86995.0,117.71,117.76,117.69,117.76,86995.0
2018-12-07 10:20:00,117.76,117.79,117.7,117.76,148968.0,117.76,117.79,117.7,117.76,148968.0
2018-12-07 10:25:00,117.75,117.82,117.7,117.79,144736.0,117.75,117.82,117.7,117.79,144736.0
2018-12-07 10:30:00,117.78,117.82,117.76,117.81,73486.0,117.78,117.82,117.76,117.81,73486.0
2018-12-07 10:35:00,117.82,117.83,117.74,117.81,76828.0,117.82,117.83,117.74,117.81,76828.0
2018-12-07 10:40:00,117.81,117.93,117.79,117.81,291796.0,117.81,117.93,117.79,117.81,291796.0
2018-12-07 10:45:00,117.8,117.81,117.77,117.77,86019.0,117.8,117.81,117.77,117.77,86019.0
2018-12-07 10:50:00,117.76,117.83,117.73,117.79,96015.0,117.76,117.83,117.73,117.79,96015.0
2018-12-07 10:55:00,117.79,117.82,117.75,117.76,54815.0,117.79,117.82,117.75,117.76,54815.0
2018-12-07 11:00:00,117.76,117.82,117.72,117.81,88769.0,117.76,117.82,117.72,117.81,88769.0
2018-12-07 11:05:00,117.81,117.83,117.78,117.81,35986.0,117.81,117.83,117.78,117.81,35986.0
2018-12-07 11:10:00,117.82,117.86,117.81,117.81,48902.0,117.82,117.86,117.81,117.81,48902.0
2018-12-07 11:15:00,117.82,117.86,117.78,117.82,52011.0,117.82,117.86,117.78,117.82,52011.0
2018-12-07 11:20:00,117.83,117.84,117.79,117.82,83412.0,117.83,117.84,117.79,117.82,83412.0
2018-12-07 11:25:00,117.82,117.84,117.79,117.83,103329.0,117.82,117.84,117.79,117.83,103329.0
2018-12-07 11:30:00,117.85,117.88,117.79,117.84,70587.0,117.85,117.88,117.79,117.84,70587.0
2018-12-07 11:35:00,117.86,117.9,117.86,117.9,41564.0,117.86,117.9,117.86,117.9,41564.0
2018-12-07 11:40:00,117.89,117.9,117.85,117.85,86426.0,117.89,117.9,117.85,117.85,86426.0
2018-12-07 11:45:00,117.86,117.86,117.78,117.8,44336.0,117.86,117.86,117.78,117.8,44336.0
2018-12-07 11:50:00,117.79,117.84,117.78,117.82,52205.0,117.79,117.84,117.78,117.82,52205.0
2018-12-07 11:55:00,117.81,117.83,117.8,117.83,71673.0,117.81,117.83,117.8,117.83,71673.0
2018-12-07 12:00:00,117.83,117.83,117.74,117.77,61906.0,117.83,117.83,117.74,117.77,61906.0
2018-12-07 12:05:00,117.76,117.8,117.69,117.7,105612.0,117.76,117.8,117.69,117.7,105612.0
2018-12-07 12:10:00,117.7,117.74,117.68,117.71,47940.0,117.7,117.74,117.68,117.71,47940.0
2018-12-07 12:15:00,117.71,117.74,117.65,117.74,72536.0,117.71,117.74,117.65,117.74,72536.0
2018-12-07 12:20:00,117.74,117.76,117.67,117.67,36598.0,117.74,117.76,117.67,117.67,36598.0
2018-12-07 12:25:00,117.69,117.72,117.67,117.7,45413.0,117.69,117.72,117.67,117.7,45413.0
2018-12-07 12:30:00,117.71,117.8,117.68,117.77,123410.0,117.71,117.8,117.68,117.77,123410.0
2018-12-07 12:35:00,117.77,117.83,117.76,117.81,34147.0,117.77,117.83,117.76,117.81,34147.0
2018-12-07 12:40:00,117.82,117.86,117.8,117.81,92529.0,117.82,117.86,117.8,117.81,92529.0
2018-12-07 12:45:00,117.8,117.94,117.8,117.9,157958.0,117.8,117.94,117.8,117.9,157958.0
2018-12-07 12:50:00,117.91,117.94,117.88,117.92,82163.0,117.91,117.94,117.88,117.92,82163.0
2018-12-07 12:55:00,117.92,117.94,117.9,117.91,45043.0,117.92,117.94,117.9,117.91,45043.0
2018-12-07 13:00:00,117.9,117.93,117.87,117.9,61580.0,117.9,117.93,117.87,117.9,61580.0
2018-12-07 13:05:00,117.9,117.95,117.88,117.94,63395.0,117.9,117.95,117.88,117.94,63395.0
2018-12-07 13:10:00,117.94,117.95,117.91,117.95,45627.0,117.94,117.95,117.91,117.95,45627.0
2018-12-07 13:15:00,117.95,117.96,117.86,117.86,85657.0,117.95,117.96,117.86,117.86,85657.0
2018-12-07 13:20:00,117.86,117.95,117.86,117.95,132746.0,117.86,117.95,117.86,117.95,132746.0
2018-12-07 13:25:00,117.95,117.97,117.89,117.93,124670.0,117.95,117.97,117.89,117.93,124670.0
2018-12-07 13:30:00,117.93,117.97,117.89,117.96,77422.0,117.93,117.97,117.89,117.96,77422.0
2018-12-07 13:35:00,117.96,118.0,117.95,117.96,97387.0,117.96,118.0,117.95,117.96,97387.0
2018-12-07 13:40:00,117.96,118.0,117.94,118.0,32831.0,117.96,118.0,117.94,118.0,32831.0
2018-12-07 13:45:00,118.0,118.01,117.96,118.0,133370.0,118.0,118.01,117.96,118.0,133370.0
2018-12-07 13:50:00,117.99,118.05,117.99,118.05,156101.0,117.99,118.05,117.99,118.05,156101.0
2018-12-07 13:55:00,118.05,118.09,118.04,118.07,111797.0,118.05,118.09,118.04,118.07,111797.0
2018-12-07 14:00:00,118.07,118.13,118.07,118.12,77860.0,118.07,118.13,118.07,118.12,77860.0
2018-12-07 14:05:00,118.12,118.19,118.12,118.19,130713.0,118.12,118.19,118.12,118.19,130713.0
2018-12-07 14:10:00,118.19,118.23,118.17,118.22,94466.0,118.19,118.23,118.17,118.22,94466.0
2018-12-07 14:15:00,118.22,118.22,118.07,118.1,76912.0,118.22,118.22,118.07,118.1,76912.0
2018-12-07 14:20:00,118.09,118.19,118.06,118.17,77821.0,118.09,118.19,118.06,118.17,77821.0
2018-12-07 14:25:00,118.18,118.2,118.1,118.11,85296.0,118.18,118.2,118.1,118.11,85296.0
2018-12-07 14:30:00,118.11,118.22,118.1,118.2,119150.0,118.11,118.22,118.1,118.2,119150.0
2018-12-07 14:35:00,118.21,118.21,118.16,118.19,46219.0,118.21,118.21,118.16,118.19,46219.0
2018-12-07 14:40:00,118.19,118.2,118.11,118.14,133750.0,118.19,118.2,118.11,118.14,133750.0
2018-12-07 14:45:00,118.14,118.19,118.13,118.19,94382.0,118.14,118.19,118.13,118.19,94382.0
2018-12-07 14:50:00,118.19,118.22,118.17,118.21,65011.0,118.19,118.22,118.17,118.21,65011.0
2018-12-07 14:55:00,118.21,118.23,118.18,118.21,273796.0,118.21,118.23,118.18,118.21,273796.0
2018-12-07 15:00:00,118.2,118.22,118.15,118.22,152736.0,118.2,118.22,118.15,118.22,152736.0
2018-12-07 15:05:00,118.21,118.23,118.16,118.16,101313.0,118.21,118.23,118.16,118.16,101313.0
2018-12-07 15:10:00,118.17,118.19,118.16,118.18,81408.0,118.17,118.19,118.16,118.18,81408.0
2018-12-07 15:15:00,118.18,118.22,118.17,118.19,89917.0,118.18,118.22,118.17,118.19,89917.0
2018-12-07 15:20:00,118.19,118.22,118.19,118.2,36638.0,118.19,118.22,118.19,118.2,36638.0
2018-12-07 15:25:00,118.2,118.22,118.17,118.19,78683.0,118.2,118.22,118.17,118.19,78683.0
2018-12-07 15:30:00,118.2,118.2,118.14,118.15,235269.0,118.2,118.2,118.14,118.15,235269.0
2018-12-07 15:35:00,118.14,118.18,118.13,118.15,284478.0,118.14,118.18,118.13,118.15,284478.0
2018-12-07 15:40:00,118.15,118.15,118.1,118.11,253452.0,118.15,118.15,118.1,118.11,253452.0
2018-12-07 15:45:00,118.11,118.12,118.08,118.09,232260.0,118.11,118.12,118.08,118.09,232260.0
2018-12-07 15:50:00,118.09,118.12,118.05,118.08,339483.0,118.09,118.12,118.05,118.08,339483.0
2018-12-07 15:55:00,118.07,118.08,118.01,118.08,635943.0,118.07,118.08,118.01,118.08,635943.0
2018-12-10 09:30:00,117.7,117.78,117.63,117.78,402289.0,117.7,117.78,117.63,117.78,402289.0
2018-12-10 09:35:00,117.78,117.82,117.73,117.74,255577.0,117.78,117.82,117.73,117.74,255577.0
2018-12-10 09:40:00,117.75,117.78,117.69,117.71,89444.0,117.75,117.78,117.69,117.71,89444.0
2018-12-10 09:45:00,117.72,117.78,117.71,117.76,61886.0,117.72,117.78,117.71,117.76,61886.0
2018-12-10 09:50:00,117.77,117.85,117.76,117.84,77742.0,117.77,117.85,117.76,117.84,77742.0
2018-12-10 09:55:00,117.83,117.88,117.8,117.88,54799.0,117.83,117.88,117.8,117.88,54799.0
2018-12-10 10:00:00,117.89,117.89,117.76,117.76,253822.0,117.89,117.89,117.76,117.76,253822.0
2018-12-10 10:05:00,117.75,117.75,117.62,117.7,179067.0,117.75,117.75,117.62,117.7,179067.0
2018-12-10 10:10:00,117.71,117.72,117.66,117.67,125202.0,117.71,117.72,117.66,117.67,125202.0
2018-12-10 10:15:00,117.67,117.77,117.67,117.75,107445.0,117.67,117.77,117.67,117.75,107445.0
2018-12-10 10:20:00,117.75,117.82,117.75,117.81,50747.0,117.75,117.82,117.75,117.81,50747.0
2018-12-10 10:25:00,117.81,117.86,117.81,117.86,59349.0,117.81,117.86,117.81,117.86,59349.0
2018-12-10 10:30:00,117.86,117.9,117.83,117.88,63796.0,117.86,117.9,117.83,117.88,63796.0
2018-12-10 10:35:00,117.87,117.94,117.87,117.88,67517.0,117.87,117.94,117.87,117.88,67517.0
2018-12-10 10:40:00,117.88,117.92,117.86,117.89,99330.0,117.88,117.92,117.86,117.89,99330.0
2018-12-10 10:45:00,117.88,117.9,117.85,117.85,55384.0,117.88,117.9,117.85,117.85,55384.0
2018-12-10 10:50:00,117.86,117.9,117.84,117.84,46751.0,117.86,117.9,117.84,117.84,46751.0
2018-12-10 10:55:00,117.83,117.84,117.72,117.74,113315.0,117.83,117.84,117.72,117.74,113315.0
2018-12-10 11:00:00,117.75,117.87,117.73,117.84,148889.0,117.75,117.87,117.73,117.84,148889.0
2018-12-10 11:05:00,117.84,117.9,117.82,117.89,98452.0,117.84,117.9,117.82,117.89,98452.0
2018-12-10 11:10:00,117.88,117.93,117.87,117.9,68779.0,117.88,117.93,117.87,117.9,68779.0
2018-12-10 11:15:00,117.89,117.91,117.85,117.89,102504.0,117.89,117.91,117.85,117.89,102504.0
2018-12-10 11:20:00,117.88,117.94,117.87,117.93,34460.0,117.88,117.94,117.87,117.93,34460.0
2018-12-10 11:25:00,117.93,117.94,117.89,117.89,56196.0,117.93,117.94,117.89,117.89,56196.0
2018-12-10 11:30:00,117.89,117.9,117.76,117.82,214151.0,117.89,117.9,117.76,117.82,214151.0
2018-12-10 11:35:00,117.82,117.84,117.79,117.84,29793.0,117.82,117.84,117.79,117.84,29793.0
2018-12-10 11:40:00,117.82,117.85,117.79,117.81,39641.0,117.82,117.85,117.79,117.81,39641.0
2018-12-10 11:45:00,117.8,117.82,117.77,117.81,37518.0,117.8,117.82,117.77,117.81,37518.0
2018-12-10 11:50:00,117.81,117.85,117.8,117.8,23505.0,117.81,117.85,117.8,117.8,23505.0
2018-12-10 11:55:00,117.79,117.84,117.78,117.83,30794.0,117.79,117.84,117.78,117.83,30794.0
2018-12-10 12:00:00,117.83,117.84,117.78,117.8,34048.0,117.83,117.84,117.78,117.8,34048.0
2018-12-10 12:05:00,117.8,117.81,117.72,117.74,44520.0,117.8,117.81,117.72,117.74,44520.0
2018-12-10 12:10:00,117.73,117.76,117.71,117.72,47804.0,117.73,117.76,117.71,117.72,47804.0
2018-12-10 12:15:00,117.71,117.73,117.68,117.7,34681.0,117.71,117.73,117.68,117.7,34681.0
2018-12-10 12:20:00,117.7,117.74,117.7,117.74,15373.0,117.7,117.74,117.7,117.74,15373.0
2018-12-10 12:25:00,117.73,117.76,117.72,117.73,24678.0,117.73,117.76,117.72,117.73,24678.0
2018-12-10 12:30:00,117.72,117.73,117.65,117.66,19623.0,117.72,117.73,117.65,117.66,19623.0
2018-12-10 12:35:00,117.67,117.69,117.65,117.65,24039.0,117.67,117.69,117.65,117.65,24039.0
2018-12-10 12:40:00,117.65,117.66,117.59,117.61,67342.0,117.65,117.66,117.59,117.61,67342.0
2018-12-10 12:45:00,117.61,117.65,117.59,117.59,68766.0,117.61,117.65,117.59,117.59,68766.0
2018-12-10 12:50:00,117.59,117.59,117.5,117.56,201453.0,117.59,117.59,117.5,117.56,201453.0
2018-12-10 12:55:00,117.57,117.6,117.54,117.57,56488.0,117.57,117.6,117.54,117.57,56488.0
2018-12-10 13:00:00,117.58,117.61,117.55,117.6,25511.0,117.58,117.61,117.55,117.6,25511.0
2018-12-10 13:05:00,117.6,117.61,117.52,117.58,56790.0,117.6,117.61,117.52,117.58,56790.0
2018-12-10 13:10:00,117.58,117.62,117.57,117.61,69837.0,117.58,117.62,117.57,117.61,69837.0
2018-12-10 13:15:00,117.61,117.63,117.58,117.59,72809.0,117.61,117.63,117.58,117.59,72809.0
2018-12-10 13:20:00,117.59,117.65,117.57,117.62,37933.0,117.59,117.65,117.57,117.62,37933.0
2018-12-10 13:25:00,117.62,117.69,117.6,117.62,231345.0,117.62,117.69,117.6,117.62,231345.0
2018-12-10 13:30:00,117.62,117.62,117.51,117.53,43701.0,117.62,117.62,117.51,117.53,43701.0
2018-12-10 13:35:00,117.52,117.54,117.49,117.53,122257.0,117.52,117.54,117.49,117.53,122257.0
2018-12-10 13:40:00,117.53,117.56,117.51,117.55,46257.0,117.53,117.56,117.51,117.55,46257.0
2018-12-10 13:45:00,117.55,117.55,117.52,117.53,50032.0,117.55,117.55,117.52,117.53,50032.0
2018-12-10 13:50:00,117.54,117.58,117.53,117.56,31539.0,117.54,117.58,117.53,117.56,31539.0
2018-12-10 13:55:00,117.56,117.56,117.52,117.53,60447.0,117.56,117.56,117.52,117.53,60447.0
2018-12-10 14:00:00,117.53,117.54,117.45,117.52,263039.0,117.53,117.54,117.45,117.52,263039.0
2018-12-10 14:05:00,117.52,117.55,117.48,117.48,95648.0,117.52,117.55,117.48,117.48,95648.0
2018-12-10 14:10:00,117.49,117.51,117.47,117.49,44688.0,117.49,117.51,117.47,117.49,44688.0
2018-12-10 14:15:00,117.48,117.52,117.42,117.52,76845.0,117.48,117.52,117.42,117.52,76845.0
2018-12-10 14:20:00,117.53,117.55,117.49,117.51,98653.0,117.53,117.55,117.49,117.51,98653.0
2018-12-10 14:25:00,117.51,117.56,117.5,117.56,84515.0,117.51,117.56,117.5,117.56,84515.0
2018-12-10 14:30:00,117.55,117.56,117.47,117.48,94361.0,117.55,117.56,117.47,117.48,94361.0
2018-12-10 14:35:00,117.48,117.49,117.43,117.49,135055.0,117.48,117.49,117.43,117.49,135055.0
2018-12-10 14:40:00,117.48,117.51,117.47,117.49,133025.0,117.48,117.51,117.47,117.49,133025.0
2018-12-10 14:45:00,117.49,117.51,117.48,117.51,39591.0,117.49,117.51,117.48,117.51,39591.0
2018-12-10 14:50:00,117.51,117.55,117.5,117.54,75487.0,117.51,117.55,117.5,117.54,75487.0
2018-12-10 14:55:00,117.54,117.58,117.52,117.56,85044.0,117.54,117.58,117.52,117.56,85044.0
2018-12-10 15:00:00,117.56,117.6,117.55,117.56,139467.0,117.56,117.6,117.55,117.56,139467.0
2018-12-10 15:05:00,117.57,117.59,117.55,117.58,47305.0,117.57,117.59,117.55,117.58,47305.0
2018-12-10 15:10:00,117.58,117.62,117.57,117.62,51439.0,117.58,117.62,117.57,117.62,51439.0
2018-12-10 15:15:00,117.62,117.65,117.61,117.64,108247.0,117.62,117.65,117.61,117.64,108247.0
2018-12-10 15:20:00,117.64,117.66,117.62,117.65,101567.0,117.64,117.66,117.62,117.65,101567.0
2018-12-10 15:25:00,117.65,117.67,117.64,117.65,135013.0,117.65,117.67,117.64,117.65,135013.0
2018-12-10 15:30:00,117.65,117.68,117.64,117.66,155048.0,117.65,117.68,117.64,117.66,155048.0
2018-12-10 15:35:00,117.66,117.68,117.65,117.68,145668.0,117.66,117.68,117.65,117.68,145668.0
2018-12-10 15:40:00,117.68,117.69,117.64,117.65,109658.0,117.68,117.69,117.64,117.65,109658.0
2018-12-10 15:45:00,117.65,117.68,117.64,117.67,140810.0,117.65,117.68,117.64,117.67,140810.0
2018-12-10 15:50:00,117.67,117.68,117.64,117.65,199253.0,117.67,117.68,117.64,117.65,199253.0
2018-12-10 15:55:00,117.65,117.69,117.64,117.67,304745.0,117.65,117.69,117.64,117.67,304745.0
2018-12-11 09:30:00,117.67,117.83,117.65,117.83,167870.0,117.67,117.83,117.65,117.83,167870.0
2018-12-11 09:35:00,117.82,117.86,117.78,117.82,345306.0,117.82,117.86,117.78,117.82,345306.0
2018-12-11 09:40:00,117.84,117.89,117.8,117.82,121029.0,117.84,117.89,117.8,117.82,121029.0
2018-12-11 09:45:00,117.81,117.82,117.75,117.78,61037.0,117.81,117.82,117.75,117.78,61037.0
2018-12-11 09:50:00,117.78,117.81,117.75,117.75,37207.0,117.78,117.81,117.75,117.75,37207.0
2018-12-11 09:55:00,117.76,117.78,117.74,117.77,52636.0,117.76,117.78,117.74,117.77,52636.0
2018-12-11 10:00:00,117.77,117.77,117.7,117.74,112415.0,117.77,117.77,117.7,117.74,112415.0
2018-12-11 10:05:00,117.75,117.77,117.69,117.73,59889.0,117.75,117.77,117.69,117.73,59889.0
2018-12-11 10:10:00,117.72,117.76,117.67,117.75,30797.0,117.72,117.76,117.67,117.75,30797.0
2018-12-11 10:15:00,117.75,117.79,117.71,117.76,41574.0,117.75,117.79,117.71,117.76,41574.0
2018-12-11 10:20:00,117.75,117.76,117.67,117.68,23199.0,117.75,117.76,117.67,117.68,23199.0
2018-12-11 10:25:00,117.68,117.69,117.57,117.63,107552.0,117.68,117.69,117.57,117.63,107552.0
2018-12-11 10:30:00,117.63,117.68,117.62,117.66,46856.0,117.63,117.68,117.62,117.66,46856.0
2018-12-11 10:35:00,117.66,117.69,117.65,117.68,57942.0,117.66,117.69,117.65,117.68,57942.0
2018-12-11 10:40:00,117.68,117.72,117.65,117.71,72078.0,117.68,117.72,117.65,117.71,72078.0
2018-12-11 10:45:00,117.71,117.72,117.67,117.67,64779.0,117.71,117.72,117.67,117.67,64779.0
2018-12-11 10:50:00,117.67,117.71,117.65,117.68,52205.0,117.67,117.71,117.65,117.68,52205.0
2018-12-11 10:55:00,117.68,117.69,117.61,117.61,36746.0,117.68,117.69,117.61,117.61,36746.0
2018-12-11 11:00:00,117.62,117.64,117.59,117.62,81832.0,117.62,117.64,117.59,117.62,81832.0
2018-12-11 11:05:00,117.61,117.64,117.51,117.54,102259.0,117.61,117.64,117.51,117.54,102259.0
2018-12-11 11:10:00,117.54,117.66,117.54,117.65,60123.0,117.54,117.66,117.54,117.65,60123.0
2018-12-11 11:15:00,117.65,117.68,117.61,117.64,46107.0,117.65,117.68,117.61,117.64,46107.0
2018-12-11 11:20:00,117.64,117.68,117.62,117.62,14532.0,117.64,117.68,117.62,117.62,14532.0
2018-12-11 11:25:00,117.61,117.62,117.57,117.58,49719.0,117.61,117.62,117.57,117.58,49719.0
2018-12-11 11:30:00,117.58,117.58,117.53,117.54,43389.0,117.58,117.58,117.53,117.54,43389.0
2018-12-11 11:35:00,117.54,117.58,117.51,117.52,52782.0,117.54,117.58,117.51,117.52,52782.0
2018-12-11 11:40:00,117.52,117.58,117.51,117.54,47378.0,117.52,117.58,117.51,117.54,47378.0
2018-12-11 11:45:00,117.54,117.6,117.45,117.56,116004.0,117.54,117.6,117.45,117.56,116004.0
2018-12-11 11:50:00,117.55,117.6,117.55,117.59,33199.0,117.55,117.6,117.55,117.59,33199.0
2018-12-11 11:55:00,117.59,117.62,117.57,117.61,21893.0,117.59,117.62,117.57,117.61,21893.0
2018-12-11 12:00:00,117.6,117.64,117.59,117.61,323821.0,117.6,117.64,117.59,117.61,323821.0
2018-12-11 12:05:00,117.61,117.76,117.59,117.7,110143.0,117.61,117.76,117.59,117.7,110143.0
2018-12-11 12:10:00,117.7,117.72,117.64,117.65,46021.0,117.7,117.72,117.64,117.65,46021.0
2018-12-11 12:15:00,117.66,117.69,117.61,117.67,27784.0,117.66,117.69,117.61,117.67,27784.0
2018-12-11 12:20:00,117.68,117.68,117.59,117.59,40606.0,117.68,117.68,117.59,117.59,40606.0
2018-12-11 12:25:00,117.59,117.64,117.58,117.64,31988.0,117.59,117.64,117.58,117.64,31988.0
2018-12-11 12:30:00,117.65,117.7,117.62,117.68,95626.0,117.65,117.7,117.62,117.68,95626.0
2018-12-11 12:35:00,117.67,117.69,117.64,117.68,21607.0,117.67,117.69,117.64,117.68,21607.0
2018-12-11 12:40:00,117.67,117.68,117.64,117.65,36728.0,117.67,117.68,117.64,117.65,36728.0
2018-12-11 12:45:00,117.66,117.68,117.63,117.65,32853.0,117.66,117.68,117.63,117.65,32853.0
2018-12-11 12:50:00,117.64,117.67,117.62,117.64,14773.0,117.64,117.67,117.62,117.64,14773.0
2018-12-11 12:55:00,117.64,117.7,117.63,117.67,23783.0,117.64,117.7,117.63,117.67,23783.0
2018-12-11 13:00:00,117.67,117.68,117.61,117.64,15293.0,117.67,117.68,117.61,117.64,15293.0
2018-12-11 13:05:00,117.63,117.65,117.6,117.62,14153.0,117.63,117.65,117.6,117.62,14153.0
2018-12-11 13:10:00,117.62,117.63,117.59,117.6,22149.0,117.62,117.63,117.59,117.6,22149.0
2018-12-11 13:15:00,117.6,117.64,117.56,117.61,135062.0,117.6,117.64,117.56,117.61,135062.0
2018-12-11 13:20:00,117.61,117.61,117.47,117.49,217634.0,117.61,117.61,117.47,117.49,217634.0
2018-12-11 13:25:00,117.49,117.5,117.35,117.44,442131.0,117.49,117.5,117.35,117.44,442131.0
2018-12-11 13:30:00,117.44,117.48,117.42,117.48,28029.0,117.44,117.48,117.42,117.48,28029.0
2018-12-11 13:35:00,117.48,117.49,117.44,117.47,23733.0,117.48,117.49,117.44,117.47,23733.0
2018-12-11 13:40:00,117.46,117.53,117.46,117.5,55901.0,117.46,117.53,117.46,117.5,55901.0
2018-12-11 13:45:00,117.5,117.56,117.49,117.56,61167.0,117.5,117.56,117.49,117.56,61167.0
2018-12-11 13:50:00,117.55,117.58,117.54,117.56,26328.0,117.55,117.58,117.54,117.56,26328.0
2018-12-11 13:55:00,117.56,117.56,117.54,117.56,43270.0,117.56,117.56,117.54,117.56,43270.0
2018-12-11 14:00:00,117.56,117.57,117.53,117.56,17613.0,117.56,117.57,117.53,117.56,17613.0
2018-12-11 14:05:00,117.56,117.56,117.53,117.54,10881.0,117.56,117.56,117.53,117.54,10881.0
2018-12-11 14:10:00,117.55,117.55,117.51,117.54,14081.0,117.55,117.55,117.51,117.54,14081.0
2018-12-11 14:15:00,117.54,117.58,117.49,117.5,34396.0,117.54,117.58,117.49,117.5,34396.0
2018-12-11 14:20:00,117.5,117.5,117.45,117.46,23484.0,117.5,117.5,117.45,117.46,23484.0
2018-12-11 14:25:00,117.45,117.45,117.37,117.4,75018.0,117.45,117.45,117.37,117.4,75018.0
2018-12-11 14:30:00,117.41,117.42,117.37,117.39,38445.0,117.41,117.42,117.37,117.39,38445.0
2018-12-11 14:35:00,117.39,117.42,117.37,117.38,24994.0,117.39,117.42,117.37,117.38,24994.0
2018-12-11 14:40:00,117.37,117.38,117.35,117.38,20113.0,117.37,117.38,117.35,117.38,20113.0
2018-12-11 14:45:00,117.38,117.44,117.38,117.44,54228.0,117.38,117.44,117.38,117.44,54228.0
2018-12-11 14:50:00,117.44,117.45,117.41,117.42,63497.0,117.44,117.45,117.41,117.42,63497.0
2018-12-11 14:55:00,117.42,117.5,117.41,117.48,135957.0,117.42,117.5,117.41,117.48,135957.0
2018-12-11 15:00:00,117.48,117.52,117.48,117.52,41485.0,117.48,117.52,117.48,117.52,41485.0
2018-12-11 15:05:00,117.51,117.52,117.5,117.52,17570.0,117.51,117.52,117.5,117.52,17570.0
2018-12-11 15:10:00,117.52,117.52,117.49,117.5,30332.0,117.52,117.52,117.49,117.5,30332.0
2018-12-11 15:15:00,117.5,117.53,117.49,117.53,40682.0,117.5,117.53,117.49,117.53,40682.0
2018-12-11 15:20:00,117.52,117.53,117.52,117.53,4026.0,117.52,117.53,117.52,117.53,4026.0
2018-12-11 15:25:00,117.53,117.55,117.52,117.55,32744.0,117.53,117.55,117.52,117.55,32744.0
2018-12-11 15:30:00,117.55,117.56,117.52,117.55,58182.0,117.55,117.56,117.52,117.55,58182.0
2018-12-11 15:35:00,117.55,117.56,117.53,117.54,29616.0,117.55,117.56,117.53,117.54,29616.0
2018-12-11 15:40:00,117.53,117.54,117.5,117.5,105529.0,117.53,117.54,117.5,117.5,105529.0
2018-12-11 15:45:00,117.51,117.52,117.49,117.52,51683.0,117.51,117.52,117.49,117.52,51683.0
2018-12-11 15:50:00,117.52,117.54,117.49,117.54,95996.0,117.52,117.54,117.49,117.54,95996.0
2018-12-11 15:55:00,117.54,117.57,117.54,117.55,161241.0,117.54,117.57,117.54,117.55,161241.0
2018-12-12 09:30:00,117.7,117.8,117.67,117.8,192606.0,117.7,117.8,117.67,117.8,192606.0
2018-12-12 09:35:00,117.8,117.8,117.76,117.8,83095.0,117.8,117.8,117.76,117.8,83095.0
2018-12-12 09:40:00,117.8,117.86,117.78,117.79,119973.0,117.8,117.86,117.78,117.79,119973.0
2018-12-12 09:45:00,117.79,117.88,117.79,117.86,74321.0,117.79,117.88,117.79,117.86,74321.0
2018-12-12 09:50:00,117.86,117.87,117.83,117.84,63110.0,117.86,117.87,117.83,117.84,63110.0
2018-12-12 09:55:00,117.84,117.88,117.81,117.82,54163.0,117.84,117.88,117.81,117.82,54163.0
2018-12-12 10:00:00,117.83,117.87,117.81,117.85,60395.0,117.83,117.87,117.81,117.85,60395.0
2018-12-12 10:05:00,117.84,117.84,117.74,117.77,54810.0,117.84,117.84,117.74,117.77,54810.0
2018-12-12 10:10:00,117.76,117.85,117.74,117.84,68277.0,117.76,117.85,117.74,117.84,68277.0
2018-12-12 10:15:00,117.85,117.88,117.83,117.85,49762.0,117.85,117.88,117.83,117.85,49762.0
2018-12-12 10:20:00,117.86,117.89,117.85,117.87,37104.0,117.86,117.89,117.85,117.87,37104.0
2018-12-12 10:25:00,117.86,117.9,117.85,117.9,58480.0,117.86,117.9,117.85,117.9,58480.0
2018-12-12 10:30:00,117.89,117.9,117.85,117.89,31067.0,117.89,117.9,117.85,117.89,31067.0
2018-12-12 10:35:00,117.88,117.91,117.87,117.87,30873.0,117.88,117.91,117.87,117.87,30873.0
2018-12-12 10:40:00,117.87,117.87,117.81,117.87,83964.0,117.87,117.87,117.81,117.87,83964.0
2018-12-12 10:45:00,117.88,117.89,117.86,117.88,21909.0,117.88,117.89,117.86,117.88,21909.0
2018-12-12 10:50:00,117.88,117.89,117.85,117.88,33341.0,117.88,117.89,117.85,117.88,33341.0
2018-12-12 10:55:00,117.88,117.9,117.82,117.83,30296.0,117.88,117.9,117.82,117.83,30296.0
2018-12-12 11:00:00,117.83,117.85,117.78,117.82,118656.0,117.83,117.85,117.78,117.82,118656.0
2018-12-12 11:05:00,117.82,117.86,117.81,117.82,18268.0,117.82,117.86,117.81,117.82,18268.0
2018-12-12 11:10:00,117.82,117.86,117.82,117.85,21667.0,117.82,117.86,117.82,117.85,21667.0
2018-12-12 11:15:00,117.85,117.86,117.76,117.77,33980.0,117.85,117.86,117.76,117.77,33980.0
2018-12-12 11:20:00,117.76,117.79,117.71,117.79,161937.0,117.76,117.79,117.71,117.79,161937.0
2018-12-12 11:25:00,117.79,117.81,117.77,117.77,32762.0,117.79,117.81,117.77,117.77,32762.0
2018-12-12 11:30:00,117.77,117.81,117.76,117.81,27670.0,117.77,117.81,117.76,117.81,27670.0
2018-12-12 11:35:00,117.81,117.83,117.78,117.83,32051.0,117.81,117.83,117.78,117.83,32051.0
2018-12-12 11:40:00,117.82,117.83,117.79,117.8,25298.0,117.82,117.83,117.79,117.8,25298.0
2018-12-12 11:45:00,117.8,117.8,117.76,117.77,24164.0,117.8,117.8,117.76,117.77,24164.0
2018-12-12 11:50:00,117.77,117.78,117.75,117.75,33478.0,117.77,117.78,117.75,117.75,33478.0
2018-12-12 11:55:00,117.75,117.77,117.73,117.75,33487.0,117.75,117.77,117.73,117.75,33487.0
2018-12-12 12:00:00,117.75,117.78,117.71,117.78,32394.0,117.75,117.78,117.71,117.78,32394.0
2018-12-12 12:05:00,117.77,117.81,117.77,117.79,44327.0,117.77,117.81,117.77,117.79,44327.0
2018-12-12 12:10:00,117.79,117.81,117.78,117.79,12207.0,117.79,117.81,117.78,117.79,12207.0
2018-12-12 12:15:00,117.78,117.8,117.77,117.78,6043.0,117.78,117.8,117.77,117.78,6043.0
2018-12-12 12:20:00,117.77,117.77,117.74,117.74,10019.0,117.77,117.77,117.74,117.74,10019.0
2018-12-12 12:25:00,117.74,117.74,117.72,117.73,7770.0,117.74,117.74,117.72,117.73,7770.0
2018-12-12 12:30:00,117.73,117.74,117.63,117.67,42649.0,117.73,117.74,117.63,117.67,42649.0
2018-12-12 12:35:00,117.67,117.7,117.67,117.68,10861.0,117.67,117.7,117.67,117.68,10861.0
2018-12-12 12:40:00,117.69,117.7,117.67,117.68,58538.0,117.69,117.7,117.67,117.68,58538.0
2018-12-12 12:45:00,117.68,117.7,117.68,117.69,34826.0,117.68,117.7,117.68,117.69,34826.0
2018-12-12 12:50:00,117.69,117.71,117.66,117.71,37359.0,117.69,117.71,117.66,117.71,37359.0
2018-12-12 12:55:00,117.72,117.82,117.72,117.81,42277.0,117.72,117.82,117.72,117.81,42277.0
2018-12-12 13:00:00,117.82,117.95,117.81,117.89,277513.0,117.82,117.95,117.81,117.89,277513.0
2018-12-12 13:05:00,117.89,117.89,117.84,117.86,61379.0,117.89,117.89,117.84,117.86,61379.0
2018-12-12 13:10:00,117.85,117.85,117.77,117.79,43393.0,117.85,117.85,117.77,117.79,43393.0
2018-12-12 13:15:00,117.78,117.81,117.69,117.71,39568.0,117.78,117.81,117.69,117.71,39568.0
2018-12-12 13:20:00,117.7,117.75,117.69,117.73,24170.0,117.7,117.75,117.69,117.73,24170.0
2018-12-12 13:25:00,117.72,117.74,117.71,117.71,14799.0,117.72,117.74,117.71,117.71,14799.0
2018-12-12 13:30:00,117.71,117.72,117.65,117.69,98253.0,117.71,117.72,117.65,117.69,98253.0
2018-12-12 13:35:00,117.68,117.71,117.67,117.71,31066.0,117.68,117.71,117.67,117.71,31066.0
2018-12-12 13:40:00,117.7,117.7,117.65,117.68,20213.0,117.7,117.7,117.65,117.68,20213.0
2018-12-12 13:45:00,117.68,117.7,117.66,117.67,25980.0,117.68,117.7,117.66,117.67,25980.0
2018-12-12 13:50:00,117.67,117.7,117.66,117.7,15364.0,117.67,117.7,117.66,117.7,15364.0
2018-12-12 13:55:00,117.69,117.7,117.67,117.69,24078.0,117.69,117.7,117.67,117.69,24078.0
2018-12-12 14:00:00,117.68,117.69,117.62,117.63,36599.0,117.68,117.69,117.62,117.63,36599.0
2018-12-12 14:05:00,117.62,117.69,117.61,117.68,33496.0,117.62,117.69,117.61,117.68,33496.0
2018-12-12 14:10:00,117.68,117.68,117.63,117.65,17594.0,117.68,117.68,117.63,117.65,17594.0
2018-12-12 14:15:00,117.66,117.66,117.62,117.63,20101.0,117.66,117.66,117.62,117.63,20101.0
2018-12-12 14:20:00,117.63,117.65,117.62,117.65,18849.0,117.63,117.65,117.62,117.65,18849.0
2018-12-12 14:25:00,117.66,117.7,117.64,117.69,23560.0,117.66,117.7,117.64,117.69,23560.0
2018-12-12 14:30:00,117.69,117.7,117.68,117.7,12730.0,117.69,117.7,117.68,117.7,12730.0
2018-12-12 14:35:00,117.7,117.77,117.69,117.76,55204.0,117.7,117.77,117.69,117.76,55204.0
2018-12-12 14:40:00,117.76,117.77,117.73,117.73,7866.0,117.76,117.77,117.73,117.73,7866.0
2018-12-12 14:45:00,117.73,117.76,117.73,117.74,13686.0,117.73,117.76,117.73,117.74,13686.0
2018-12-12 14:50:00,117.74,117.75,117.72,117.75,22504.0,117.74,117.75,117.72,117.75,22504.0
2018-12-12 14:55:00,117.74,117.76,117.73,117.74,12522.0,117.74,117.76,117.73,117.74,12522.0
2018-12-12 15:00:00,117.74,117.75,117.72,117.75,33543.0,117.74,117.75,117.72,117.75,33543.0
2018-12-12 15:05:00,117.74,117.76,117.74,117.75,9786.0,117.74,117.76,117.74,117.75,9786.0
2018-12-12 15:10:00,117.75,117.79,117.74,117.79,19701.0,117.75,117.79,117.74,117.79,19701.0
2018-12-12 15:15:00,117.79,117.79,117.77,117.78,15893.0,117.79,117.79,117.77,117.78,15893.0
2018-12-12 15:20:00,117.78,117.8,117.78,117.79,22033.0,117.78,117.8,117.78,117.79,22033.0
2018-12-12 15:25:00,117.8,117.8,117.77,117.78,19705.0,117.8,117.8,117.77,117.78,19705.0
2018-12-12 15:30:00,117.78,117.79,117.77,117.78,46124.0,117.78,117.79,117.77,117.78,46124.0
2018-12-12 15:35:00,117.79,117.8,117.78,117.79,39558.0,117.79,117.8,117.78,117.79,39558.0
2018-12-12 15:40:00,117.78,117.81,117.78,117.8,29886.0,117.78,117.81,117.78,117.8,29886.0
2018-12-12 15:45:00,117.8,117.82,117.79,117.81,115039.0,117.8,117.82,117.79,117.81,115039.0
2018-12-12 15:50:00,117.81,117.82,117.79,117.79,61137.0,117.81,117.82,117.79,117.79,61137.0
2018-12-12 15:55:00,117.8,117.8,117.77,117.79,109635.0,117.8,117.8,117.77,117.79,109635.0
2018-12-13 09:30:00,117.54,117.54,117.45,117.46,135695.0,117.54,117.54,117.45,117.46,135695.0
2018-12-13 09:35:00,117.47,117.5,117.42,117.47,44529.0,117.47,117.5,117.42,117.47,44529.0
2018-12-13 09:40:00,117.47,117.51,117.43,117.5,40350.0,117.47,117.51,117.43,117.5,40350.0
2018-12-13 09:45:00,117.5,117.5,117.26,117.37,156371.0,117.5,117.5,117.26,117.37,156371.0
2018-12-13 09:50:00,117.37,117.48,117.35,117.46,107029.0,117.37,117.48,117.35,117.46,107029.0
2018-12-13 09:55:00,117.46,117.53,117.46,117.51,50554.0,117.46,117.53,117.46,117.51,50554.0
2018-12-13 10:00:00,117.5,117.6,117.49,117.6,109037.0,117.5,117.6,117.49,117.6,109037.0
2018-12-13 10:05:00,117.6,117.62,117.54,117.56,31026.0,117.6,117.62,117.54,117.56,31026.0
2018-12-13 10:10:00,117.56,117.57,117.51,117.53,53897.0,117.56,117.57,117.51,117.53,53897.0
2018-12-13 10:15:00,117.54,117.56,117.51,117.51,27014.0,117.54,117.56,117.51,117.51,27014.0
2018-12-13 10:20:00,117.5,117.53,117.41,117.42,72850.0,117.5,117.53,117.41,117.42,72850.0
2018-12-13 10:25:00,117.42,117.46,117.42,117.44,28922.0,117.42,117.46,117.42,117.44,28922.0
2018-12-13 10:30:00,117.44,117.46,117.41,117.43,25576.0,117.44,117.46,117.41,117.43,25576.0
2018-12-13 10:35:00,117.44,117.45,117.33,117.38,49042.0,117.44,117.45,117.33,117.38,49042.0
2018-12-13 10:40:00,117.38,117.39,117.33,117.35,253249.0,117.38,117.39,117.33,117.35,253249.0
2018-12-13 10:45:00,117.35,117.36,117.31,117.36,41483.0,117.35,117.36,117.31,117.36,41483.0
2018-12-13 10:50:00,117.35,117.43,117.33,117.43,59891.0,117.35,117.43,117.33,117.43,59891.0
2018-12-13 10:55:00,117.43,117.47,117.41,117.45,27364.0,117.43,117.47,117.41,117.45,27364.0
2018-12-13 11:00:00,117.46,117.56,117.46,117.5,205703.0,117.46,117.56,117.46,117.5,205703.0
2018-12-13 11:05:00,117.51,117.55,117.51,117.53,23083.0,117.51,117.55,117.51,117.53,23083.0
2018-12-13 11:10:00,117.53,117.53,117.49,117.5,27853.0,117.53,117.53,117.49,117.5,27853.0
2018-12-13 11:15:00,117.5,117.56,117.5,117.55,32408.0,117.5,117.56,117.5,117.55,32408.0
2018-12-13 11:20:00,117.55,117.58,117.53,117.54,57114.0,117.55,117.58,117.53,117.54,57114.0
2018-12-13 11:25:00,117.53,117.54,117.5,117.51,35039.0,117.53,117.54,117.5,117.51,35039.0
2018-12-13 11:30:00,117.5,117.53,117.48,117.48,47454.0,117.5,117.53,117.48,117.48,47454.0
2018-12-13 11:35:00,117.48,117.54,117.46,117.52,21806.0,117.48,117.54,117.46,117.52,21806.0
2018-12-13 11:40:00,117.52,117.54,117.51,117.52,17178.0,117.52,117.54,117.51,117.52,17178.0
2018-12-13 11:45:00,117.52,117.57,117.51,117.54,20042.0,117.52,117.57,117.51,117.54,20042.0
2018-12-13 11:50:00,117.54,117.56,117.51,117.52,19119.0,117.54,117.56,117.51,117.52,19119.0
2018-12-13 11:55:00,117.52,117.54,117.49,117.53,37360.0,117.52,117.54,117.49,117.53,37360.0
2018-12-13 12:00:00,117.54,117.57,117.53,117.56,16585.0,117.54,117.57,117.53,117.56,16585.0
2018-12-13 12:05:00,117.56,117.56,117.53,117.56,9452.0,117.56,117.56,117.53,117.56,9452.0
2018-12-13 12:10:00,117.56,117.6,117.56,117.58,31077.0,117.56,117.6,117.56,117.58,31077.0
2018-12-13 12:15:00,117.59,117.6,117.56,117.57,15061.0,117.59,117.6,117.56,117.57,15061.0
2018-12-13 12:20:00,117.55,117.57,117.53,117.56,22864.0,117.55,117.57,117.53,117.56,22864.0
2018-12-13 12:25:00,117.56,117.58,117.5,117.51,29655.0,117.56,117.58,117.5,117.51,29655.0
2018-12-13 12:30:00,117.52,117.55,117.51,117.53,10870.0,117.52,117.55,117.51,117.53,10870.0
2018-12-13 12:35:00,117.54,117.54,117.51,117.52,13566.0,117.54,117.54,117.51,117.52,13566.0
2018-12-13 12:40:00,117.52,117.54,117.52,117.52,11694.0,117.52,117.54,117.52,117.52,11694.0
2018-12-13 12:45:00,117.53,117.54,117.5,117.53,12395.0,117.53,117.54,117.5,117.53,12395.0
2018-12-13 12:50:00,117.53,117.55,117.51,117.51,8335.0,117.53,117.55,117.51,117.51,8335.0
2018-12-13 12:55:00,117.52,117.54,117.49,117.5,88273.0,117.52,117.54,117.49,117.5,88273.0
2018-12-13 13:00:00,117.5,117.58,117.49,117.55,70940.0,117.5,117.58,117.49,117.55,70940.0
2018-12-13 13:05:00,117.56,117.59,117.56,117.57,15791.0,117.56,117.59,117.56,117.57,15791.0
2018-12-13 13:10:00,117.56,117.59,117.55,117.58,7987.0,117.56,117.59,117.55,117.58,7987.0
2018-12-13 13:15:00,117.59,117.62,117.57,117.58,68805.0,117.59,117.62,117.57,117.58,68805.0
2018-12-13 13:20:00,117.57,117.58,117.54,117.54,15321.0,117.57,117.58,117.54,117.54,15321.0
2018-12-13 13:25:00,117.54,117.58,117.53,117.55,32280.0,117.54,117.58,117.53,117.55,32280.0
2018-12-13 13:30:00,117.55,117.58,117.48,117.49,62426.0,117.55,117.58,117.48,117.49,62426.0
2018-12-13 13:35:00,117.49,117.51,117.47,117.51,28540.0,117.49,117.51,117.47,117.51,28540.0
2018-12-13 13:40:00,117.51,117.54,117.5,117.52,44657.0,117.51,117.54,117.5,117.52,44657.0
2018-12-13 13:45:00,117.52,117.54,117.52,117.52,35655.0,117.52,117.54,117.52,117.52,35655.0
2018-12-13 13:50:00,117.53,117.55,117.52,117.55,50256.0,117.53,117.55,117.52,117.55,50256.0
2018-12-13 13:55:00,117.55,117.57,117.53,117.54,23721.0,117.55,117.57,117.53,117.54,23721.0
2018-12-13 14:00:00,117.54,117.55,117.54,117.55,26588.0,117.54,117.55,117.54,117.55,26588.0
2018-12-13 14:05:00,117.55,117.55,117.51,117.52,37864.0,117.55,117.55,117.51,117.52,37864.0
2018-12-13 14:10:00,117.52,117.53,117.49,117.49,19356.0,117.52,117.53,117.49,117.49,19356.0
2018-12-13 14:15:00,117.49,117.5,117.47,117.49,28024.0,117.49,117.5,117.47,117.49,28024.0
2018-12-13 14:20:00,117.5,117.51,117.49,117.49,9217.0,117.5,117.51,117.49,117.49,9217.0
2018-12-13 14:25:00,117.49,117.54,117.48,117.52,16161.0,117.49,117.54,117.48,117.52,16161.0
2018-12-13 14:30:00,117.52,117.54,117.5,117.51,18946.0,117.52,117.54,117.5,117.51,18946.0
2018-12-13 14:35:00,117.52,117.53,117.5,117.5,7290.0,117.52,117.53,117.5,117.5,7290.0
2018-12-13 14:40:00,117.5,117.52,117.48,117.49,27985.0,117.5,117.52,117.48,117.49,27985.0
2018-12-13 14:45:00,117.5,117.52,117.48,117.49,28404.0,117.5,117.52,117.48,117.49,28404.0
2018-12-13 14:50:00,117.49,117.49,117.45,117.47,35822.0,117.49,117.49,117.45,117.47,35822.0
2018-12-13 14:55:00,117.46,117.47,117.42,117.43,26931.0,117.46,117.47,117.42,117.43,26931.0
2018-12-13 15:00:00,117.43,117.45,117.41,117.41,31720.0,117.43,117.45,117.41,117.41,31720.0
2018-12-13 15:05:00,117.41,117.43,117.4,117.43,13001.0,117.41,117.43,117.4,117.43,13001.0
2018-12-13 15:10:00,117.44,117.44,117.42,117.43,13729.0,117.44,117.44,117.42,117.43,13729.0
2018-12-13 15:15:00,117.43,117.46,117.41,117.44,15579.0,117.43,117.46,117.41,117.44,15579.0
2018-12-13 15:20:00,117.44,117.46,117.43,117.46,61544.0,117.44,117.46,117.43,117.46,61544.0
2018-12-13 15:25:00,117.46,117.5,117.45,117.49,75345.0,117.46,117.5,117.45,117.49,75345.0
2018-12-13 15:30:00,117.49,117.5,117.44,117.45,87494.0,117.49,117.5,117.44,117.45,87494.0
2018-12-13 15:35:00,117.45,117.46,117.44,117.45,43400.0,117.45,117.46,117.44,117.45,43400.0
2018-12-13 15:40:00,117.46,117.5,117.43,117.47,84502.0,117.46,117.5,117.43,117.47,84502.0
2018-12-13 15:45:00,117.47,117.5,117.46,117.49,24355.0,117.47,117.5,117.46,117.49,24355.0
2018-12-13 15:50:00,117.5,117.53,117.49,117.52,126170.0,117.5,117.53,117.49,117.52,126170.0
2018-12-13 15:55:00,117.51,117.57,117.51,117.54,237904.0,117.51,117.57,117.51,117.54,237904.0
2018-12-14 09:30:00,116.63,116.66,116.58,116.61,456769.0,116.63,116.66,116.58,116.61,456769.0
2018-12-14 09:35:00,116.61,116.7,116.6,116.67,332270.0,116.61,116.7,116.6,116.67,332270.0
2018-12-14 09:40:00,116.67,116.76,116.66,116.71,126324.0,116.67,116.76,116.66,116.71,126324.0
2018-12-14 09:45:00,116.72,116.83,116.71,116.79,58399.0,116.72,116.83,116.71,116.79,58399.0
2018-12-14 09:50:00,116.79,116.81,116.74,116.74,22152.0,116.79,116.81,116.74,116.74,22152.0
2018-12-14 09:55:00,116.75,116.77,116.72,116.76,32283.0,116.75,116.77,116.72,116.76,32283.0
2018-12-14 10:00:00,116.77,116.85,116.76,116.77,157842.0,116.77,116.85,116.76,116.77,157842.0
2018-12-14 10:05:00,116.77,116.83,116.76,116.82,32842.0,116.77,116.83,116.76,116.82,32842.0
2018-12-14 10:10:00,116.83,116.83,116.77,116.78,38710.0,116.83,116.83,116.77,116.78,38710.0
2018-12-14 10:15:00,116.78,116.84,116.76,116.8,59576.0,116.78,116.84,116.76,116.8,59576.0
2018-12-14 10:20:00,116.8,116.83,116.77,116.8,40048.0,116.8,116.83,116.77,116.8,40048.0
2018-12-14 10:25:00,116.8,116.94,116.79,116.92,127856.0,116.8,116.94,116.79,116.92,127856.0
2018-12-14 10:30:00,116.92,116.92,116.85,116.87,39548.0,116.92,116.92,116.85,116.87,39548.0
2018-12-14 10:35:00,116.87,116.88,116.85,116.85,48278.0,116.87,116.88,116.85,116.85,48278.0
2018-12-14 10:40:00,116.85,116.9,116.85,116.88,23044.0,116.85,116.9,116.85,116.88,23044.0
2018-12-14 10:45:00,116.88,116.89,116.84,116.86,68903.0,116.88,116.89,116.84,116.86,68903.0
2018-12-14 10:50:00,116.86,116.89,116.83,116.85,39958.0,116.86,116.89,116.83,116.85,39958.0
2018-12-14 10:55:00,116.85,116.9,116.84,116.9,46808.0,116.85,116.9,116.84,116.9,46808.0
2018-12-14 11:00:00,116.89,117.11,116.87,117.02,174434.0,116.89,117.11,116.87,117.02,174434.0
2018-12-14 11:05:00,117.03,117.14,117.03,117.12,88858.0,117.03,117.14,117.03,117.12,88858.0
2018-12-14 11:10:00,117.12,117.16,117.09,117.13,245660.0,117.12,117.16,117.09,117.13,245660.0
2018-12-14 11:15:00,117.13,117.18,117.11,117.12,95298.0,117.13,117.18,117.11,117.12,95298.0
2018-12-14 11:20:00,117.12,117.23,117.12,117.18,58752.0,117.12,117.23,117.12,117.18,58752.0
2018-12-14 11:25:00,117.18,117.22,117.17,117.19,56860.0,117.18,117.22,117.17,117.19,56860.0
2018-12-14 11:30:00,117.2,117.22,117.17,117.2,65216.0,117.2,117.22,117.17,117.2,65216.0
2018-12-14 11:35:00,117.19,117.22,117.18,117.2,52686.0,117.19,117.22,117.18,117.2,52686.0
2018-12-14 11:40:00,117.21,117.26,117.2,117.26,57917.0,117.21,117.26,117.2,117.26,57917.0
2018-12-14 11:45:00,117.26,117.28,117.22,117.23,120645.0,117.26,117.28,117.22,117.23,120645.0
2018-12-14 11:50:00,117.23,117.26,117.22,117.25,44045.0,117.23,117.26,117.22,117.25,44045.0
2018-12-14 11:55:00,117.24,117.28,117.23,117.27,28030.0,117.24,117.28,117.23,117.27,28030.0
2018-12-14 12:00:00,117.27,117.29,117.21,117.21,96771.0,117.27,117.29,117.21,117.21,96771.0
2018-12-14 12:05:00,117.22,117.27,117.18,117.24,27606.0,117.22,117.27,117.18,117.24,27606.0
2018-12-14 12:10:00,117.23,117.28,117.23,117.27,24401.0,117.23,117.28,117.23,117.27,24401.0
2018-12-14 12:15:00,117.27,117.28,117.21,117.21,24211.0,117.27,117.28,117.21,117.21,24211.0
2018-12-14 12:20:00,117.21,117.22,117.19,117.21,9896.0,117.21,117.22,117.19,117.21,9896.0
2018-12-14 12:25:00,117.21,117.23,117.2,117.21,9989.0,117.21,117.23,117.2,117.21,9989.0
2018-12-14 12:30:00,117.21,117.25,117.2,117.24,21903.0,117.21,117.25,117.2,117.24,21903.0
2018-12-14 12:35:00,117.24,117.26,117.23,117.25,16948.0,117.24,117.26,117.23,117.25,16948.0
2018-12-14 12:40:00,117.25,117.27,117.24,117.26,13647.0,117.25,117.27,117.24,117.26,13647.0
2018-12-14 12:45:00,117.26,117.28,117.25,117.27,82838.0,117.26,117.28,117.25,117.27,82838.0
2018-12-14 12:50:00,117.28,117.3,117.24,117.24,270590.0,117.28,117.3,117.24,117.24,270590.0
2018-12-14 12:55:00,117.24,117.28,117.22,117.24,30152.0,117.24,117.28,117.22,117.24,30152.0
2018-12-14 13:00:00,117.24,117.26,117.24,117.24,75720.0,117.24,117.26,117.24,117.24,75720.0
2018-12-14 13:05:00,117.24,117.24,117.2,117.2,124465.0,117.24,117.24,117.2,117.2,124465.0
2018-12-14 13:10:00,117.21,117.21,117.15,117.16,10806.0,117.21,117.21,117.15,117.16,10806.0
2018-12-14 13:15:00,117.15,117.16,117.15,117.16,13282.0,117.15,117.16,117.15,117.16,13282.0
2018-12-14 13:20:00,117.16,117.16,117.08,117.08,26974.0,117.16,117.16,117.08,117.08,26974.0
2018-12-14 13:25:00,117.09,117.12,117.0,117.0,66335.0,117.09,117.12,117.0,117.0,66335.0
2018-12-14 13:30:00,117.01,117.04,116.98,117.0,44168.0,117.01,117.04,116.98,117.0,44168.0
2018-12-14 13:35:00,117.0,117.02,116.96,117.02,13903.0,117.0,117.02,116.96,117.02,13903.0
2018-12-14 13:40:00,117.02,117.08,117.01,117.06,39062.0,117.02,117.08,117.01,117.06,39062.0
2018-12-14 13:45:00,117.06,117.1,117.05,117.1,14634.0,117.06,117.1,117.05,117.1,14634.0
2018-12-14 13:50:00,117.09,117.15,117.08,117.13,41373.0,117.09,117.15,117.08,117.13,41373.0
2018-12-14 13:55:00,117.14,117.17,117.1,117.15,89680.0,117.14,117.17,117.1,117.15,89680.0
2018-12-14 14:00:00,117.16,117.18,117.13,117.14,45934.0,117.16,117.18,117.13,117.14,45934.0
2018-12-14 14:05:00,117.13,117.16,117.13,117.14,22181.0,117.13,117.16,117.13,117.14,22181.0
2018-12-14 14:10:00,117.14,117.14,117.11,117.14,14006.0,117.14,117.14,117.11,117.14,14006.0
2018-12-14 14:15:00,117.14,117.14,117.12,117.13,9394.0,117.14,117.14,117.12,117.13,9394.0
2018-12-14 14:20:00,117.13,117.16,117.12,117.15,13383.0,117.13,117.16,117.12,117.15,13383.0
2018-12-14 14:25:00,117.16,117.18,117.13,117.15,105413.0,117.16,117.18,117.13,117.15,105413.0
2018-12-14 14:30:00,117.14,117.17,117.14,117.17,15441.0,117.14,117.17,117.14,117.17,15441.0
2018-12-14 14:35:00,117.17,117.18,117.15,117.17,21654.0,117.17,117.18,117.15,117.17,21654.0
2018-12-14 14:40:00,117.17,117.2,117.16,117.19,31246.0,117.17,117.2,117.16,117.19,31246.0
2018-12-14 14:45:00,117.19,117.19,117.14,117.16,31160.0,117.19,117.19,117.14,117.16,31160.0
2018-12-14 14:50:00,117.17,117.18,117.13,117.14,58205.0,117.17,117.18,117.13,117.14,58205.0
2018-12-14 14:55:00,117.14,117.17,117.12,117.13,36927.0,117.14,117.17,117.12,117.13,36927.0
2018-12-14 15:00:00,117.12,117.2,117.11,117.13,72325.0,117.12,117.2,117.11,117.13,72325.0
2018-12-14 15:05:00,117.13,117.15,117.12,117.13,44585.0,117.13,117.15,117.12,117.13,44585.0
2018-12-14 15:10:00,117.12,117.13,117.09,117.09,27963.0,117.12,117.13,117.09,117.09,27963.0
2018-12-14 15:15:00,117.09,117.1,117.07,117.08,12873.0,117.09,117.1,117.07,117.08,12873.0
2018-12-14 15:20:00,117.08,117.1,117.07,117.07,35614.0,117.08,117.1,117.07,117.07,35614.0
2018-12-14 15:25:00,117.06,117.08,117.06,117.06,39363.0,117.06,117.08,117.06,117.06,39363.0
2018-12-14 15:30:00,117.06,117.07,117.04,117.04,24741.0,117.06,117.07,117.04,117.04,24741.0
2018-12-14 15:35:00,117.04,117.05,117.03,117.04,62752.0,117.04,117.05,117.03,117.04,62752.0
2018-12-14 15:40:00,117.04,117.09,117.04,117.09,64376.0,117.04,117.09,117.04,117.09,64376.0
2018-12-14 15:45:00,117.08,117.12,117.08,117.09,105916.0,117.08,117.12,117.08,117.09,105916.0
2018-12-14 15:50:00,117.09,117.13,117.09,117.12,75410.0,117.09,117.13,117.09,117.12,75410.0
2018-12-14 15:55:00,117.12,117.13,117.1,117.1,224571.0,117.12,117.13,117.1,117.1,224571.0
2018-12-17 09:30:00,117.37,117.51,117.37,117.44,134061.0,117.37,117.51,117.37,117.44,134061.0
2018-12-17 09:35:00,117.44,117.49,117.43,117.46,99450.0,117.44,117.49,117.43,117.46,99450.0
2018-12-17 09:40:00,117.46,117.5,117.41,117.45,72630.0,117.46,117.5,117.41,117.45,72630.0
2018-12-17 09:45:00,117.45,117.5,117.42,117.5,64732.0,117.45,117.5,117.42,117.5,64732.0
2018-12-17 09:50:00,117.5,117.51,117.47,117.47,73135.0,117.5,117.51,117.47,117.47,73135.0
2018-12-17 09:55:00,117.46,117.5,117.44,117.44,70878.0,117.46,117.5,117.44,117.44,70878.0
2018-12-17 10:00:00,117.43,117.47,117.4,117.46,65728.0,117.43,117.47,117.4,117.46,65728.0
2018-12-17 10:05:00,117.47,117.48,117.35,117.36,82184.0,117.47,117.48,117.35,117.36,82184.0
2018-12-17 10:10:00,117.36,117.45,117.36,117.44,39354.0,117.36,117.45,117.36,117.44,39354.0
2018-12-17 10:15:00,117.44,117.46,117.4,117.4,65587.0,117.44,117.46,117.4,117.4,65587.0
2018-12-17 10:20:00,117.4,117.42,117.38,117.41,39368.0,117.4,117.42,117.38,117.41,39368.0
2018-12-17 10:25:00,117.4,117.48,117.4,117.46,133898.0,117.4,117.48,117.4,117.46,133898.0
2018-12-17 10:30:00,117.46,117.5,117.44,117.47,131561.0,117.46,117.5,117.44,117.47,131561.0
2018-12-17 10:35:00,117.46,117.52,117.45,117.52,130853.0,117.46,117.52,117.45,117.52,130853.0
2018-12-17 10:40:00,117.51,117.52,117.42,117.45,80294.0,117.51,117.52,117.42,117.45,80294.0
2018-12-17 10:45:00,117.46,117.48,117.44,117.47,33369.0,117.46,117.48,117.44,117.47,33369.0
2018-12-17 10:50:00,117.47,117.53,117.47,117.53,50993.0,117.47,117.53,117.47,117.53,50993.0
2018-12-17 10:55:00,117.53,117.53,117.47,117.51,120469.0,117.53,117.53,117.47,117.51,120469.0
2018-12-17 11:00:00,117.52,117.52,117.47,117.5,44109.0,117.52,117.52,117.47,117.5,44109.0
2018-12-17 11:05:00,117.51,117.52,117.49,117.51,64237.0,117.51,117.52,117.49,117.51,64237.0
2018-12-17 11:10:00,117.51,117.52,117.49,117.5,52980.0,117.51,117.52,117.49,117.5,52980.0
2018-12-17 11:15:00,117.49,117.57,117.49,117.57,68753.0,117.49,117.57,117.49,117.57,68753.0
2018-12-17 11:20:00,117.58,117.66,117.57,117.59,163189.0,117.58,117.66,117.57,117.59,163189.0
2018-12-17 11:25:00,117.58,117.58,117.53,117.55,54332.0,117.58,117.58,117.53,117.55,54332.0
2018-12-17 11:30:00,117.55,117.56,117.51,117.52,53013.0,117.55,117.56,117.51,117.52,53013.0
2018-12-17 11:35:00,117.53,117.53,117.48,117.5,43483.0,117.53,117.53,117.48,117.5,43483.0
2018-12-17 11:40:00,117.5,117.53,117.5,117.52,45048.0,117.5,117.53,117.5,117.52,45048.0
2018-12-17 11:45:00,117.52,117.54,117.48,117.5,80846.0,117.52,117.54,117.48,117.5,80846.0
2018-12-17 11:50:00,117.5,117.53,117.47,117.53,23129.0,117.5,117.53,117.47,117.53,23129.0
2018-12-17 11:55:00,117.53,117.54,117.52,117.52,45708.0,117.53,117.54,117.52,117.52,45708.0
2018-12-17 12:00:00,117.52,117.58,117.5,117.57,57777.0,117.52,117.58,117.5,117.57,57777.0
2018-12-17 12:05:00,117.57,117.58,117.54,117.57,91732.0,117.57,117.58,117.54,117.57,91732.0
2018-12-17 12:10:00,117.57,117.6,117.54,117.55,126995.0,117.57,117.6,117.54,117.55,126995.0
2018-12-17 12:15:00,117.56,117.6,117.55,117.59,25155.0,117.56,117.6,117.55,117.59,25155.0
2018-12-17 12:20:00,117.6,117.67,117.57,117.65,44808.0,117.6,117.67,117.57,117.65,44808.0
2018-12-17 12:25:00,117.64,117.66,117.62,117.63,41190.0,117.64,117.66,117.62,117.63,41190.0
2018-12-17 12:30:00,117.63,117.75,117.61,117.74,55796.0,117.63,117.75,117.61,117.74,55796.0
2018-12-17 12:35:00,117.73,117.76,117.71,117.71,95801.0,117.73,117.76,117.71,117.71,95801.0
2018-12-17 12:40:00,117.71,117.78,117.71,117.77,234903.0,117.71,117.78,117.71,117.77,234903.0
2018-12-17 12:45:00,117.77,117.81,117.76,117.77,76680.0,117.77,117.81,117.76,117.77,76680.0
2018-12-17 12:50:00,117.78,117.84,117.78,117.82,69712.0,117.78,117.84,117.78,117.82,69712.0
2018-12-17 12:55:00,117.82,117.91,117.82,117.9,74212.0,117.82,117.91,117.82,117.9,74212.0
2018-12-17 13:00:00,117.9,118.01,117.9,117.98,272004.0,117.9,118.01,117.9,117.98,272004.0
2018-12-17 13:05:00,117.97,117.98,117.88,117.93,148370.0,117.97,117.98,117.88,117.93,148370.0
2018-12-17 13:10:00,117.93,117.96,117.9,117.96,80633.0,117.93,117.96,117.9,117.96,80633.0
2018-12-17 13:15:00,117.96,118.02,117.94,117.95,108286.0,117.96,118.02,117.94,117.95,108286.0
2018-12-17 13:20:00,117.95,118.03,117.94,117.99,74034.0,117.95,118.03,117.94,117.99,74034.0
2018-12-17 13:25:00,117.99,118.01,117.95,118.01,63461.0,117.99,118.01,117.95,118.01,63461.0
2018-12-17 13:30:00,118.0,118.0,117.86,117.87,89935.0,118.0,118.0,117.86,117.87,89935.0
2018-12-17 13:35:00,117.88,117.95,117.84,117.94,84192.0,117.88,117.95,117.84,117.94,84192.0
2018-12-17 13:40:00,117.94,117.94,117.85,117.88,72334.0,117.94,117.94,117.85,117.88,72334.0
2018-12-17 13:45:00,117.88,117.91,117.87,117.87,36267.0,117.88,117.91,117.87,117.87,36267.0
2018-12-17 13:50:00,117.87,117.88,117.83,117.85,54105.0,117.87,117.88,117.83,117.85,54105.0
2018-12-17 13:55:00,117.85,117.87,117.82,117.84,54189.0,117.85,117.87,117.82,117.84,54189.0
2018-12-17 14:00:00,117.84,117.87,117.84,117.86,53821.0,117.84,117.87,117.84,117.86,53821.0
2018-12-17 14:05:00,117.85,117.87,117.79,117.86,103360.0,117.85,117.87,117.79,117.86,103360.0
2018-12-17 14:10:00,117.87,117.88,117.84,117.87,34073.0,117.87,117.88,117.84,117.87,34073.0
2018-12-17 14:15:00,117.87,117.87,117.84,117.84,21699.0,117.87,117.87,117.84,117.84,21699.0
2018-12-17 14:20:00,117.84,117.85,117.8,117.8,47482.0,117.84,117.85,117.8,117.8,47482.0
2018-12-17 14:25:00,117.8,117.83,117.78,117.82,49122.0,117.8,117.83,117.78,117.82,49122.0
2018-12-17 14:30:00,117.82,117.82,117.76,117.77,31632.0,117.82,117.82,117.76,117.77,31632.0
2018-12-17 14:35:00,117.77,117.82,117.77,117.81,34216.0,117.77,117.82,117.77,117.81,34216.0
2018-12-17 14:40:00,117.81,117.82,117.77,117.79,27987.0,117.81,117.82,117.77,117.79,27987.0
2018-12-17 14:45:00,117.78,117.79,117.76,117.76,59285.0,117.78,117.79,117.76,117.76,59285.0
2018-12-17 14:50:00,117.77,117.8,117.76,117.76,99051.0,117.77,117.8,117.76,117.76,99051.0
2018-12-17 14:55:00,117.77,117.8,117.75,117.78,45769.0,117.77,117.8,117.75,117.78,45769.0
2018-12-17 15:00:00,117.78,117.78,117.75,117.78,61881.0,117.78,117.78,117.75,117.78,61881.0
2018-12-17 15:05:00,117.77,117.8,117.77,117.79,27185.0,117.77,117.8,117.77,117.79,27185.0
2018-12-17 15:10:00,117.8,117.82,117.79,117.8,47264.0,117.8,117.82,117.79,117.8,47264.0
2018-12-17 15:15:00,117.8,117.81,117.78,117.8,37344.0,117.8,117.81,117.78,117.8,37344.0
2018-12-17 15:20:00,117.8,117.87,117.79,117.84,70683.0,117.8,117.87,117.79,117.84,70683.0
2018-12-17 15:25:00,117.85,117.86,117.83,117.84,70725.0,117.85,117.86,117.83,117.84,70725.0
2018-12-17 15:30:00,117.83,117.88,117.83,117.87,107457.0,117.83,117.88,117.83,117.87,107457.0
2018-12-17 15:35:00,117.86,117.89,117.85,117.86,79274.0,117.86,117.89,117.85,117.86,79274.0
2018-12-17 15:40:00,117.86,117.86,117.8,117.82,134469.0,117.86,117.86,117.8,117.82,134469.0
2018-12-17 15:45:00,117.82,117.83,117.8,117.83,131200.0,117.82,117.83,117.8,117.83,131200.0
2018-12-17 15:50:00,117.82,117.83,117.77,117.82,222331.0,117.82,117.83,117.77,117.82,222331.0
2018-12-17 15:55:00,117.82,117.86,117.79,117.84,485189.0,117.82,117.86,117.79,117.84,485189.0
2018-12-18 09:30:00,117.85,117.91,117.81,117.88,210512.0,117.85,117.91,117.81,117.88,210512.0
2018-12-18 09:35:00,117.87,117.89,117.83,117.85,129099.0,117.87,117.89,117.83,117.85,129099.0
2018-12-18 09:40:00,117.84,117.95,117.83,117.92,82386.0,117.84,117.95,117.83,117.92,82386.0
2018-12-18 09:45:00,117.92,117.98,117.89,117.98,137356.0,117.92,117.98,117.89,117.98,137356.0
2018-12-18 09:50:00,117.98,118.01,117.95,117.96,581673.0,117.98,118.01,117.95,117.96,581673.0
2018-12-18 09:55:00,117.96,117.99,117.92,117.93,328341.0,117.96,117.99,117.92,117.93,328341.0
2018-12-18 10:00:00,117.94,117.95,117.88,117.89,150154.0,117.94,117.95,117.88,117.89,150154.0
2018-12-18 10:05:00,117.9,118.02,117.9,117.99,104785.0,117.9,118.02,117.9,117.99,104785.0
2018-12-18 10:10:00,117.99,117.99,117.94,117.95,157310.0,117.99,117.99,117.94,117.95,157310.0
2018-12-18 10:15:00,117.96,117.97,117.9,117.91,104370.0,117.96,117.97,117.9,117.91,104370.0
2018-12-18 10:20:00,117.9,117.93,117.89,117.93,62799.0,117.9,117.93,117.89,117.93,62799.0
2018-12-18 10:25:00,117.93,117.96,117.91,117.93,44651.0,117.93,117.96,117.91,117.93,44651.0
2018-12-18 10:30:00,117.93,117.97,117.92,117.96,69757.0,117.93,117.97,117.92,117.96,69757.0
2018-12-18 10:35:00,117.95,117.99,117.94,117.97,109255.0,117.95,117.99,117.94,117.97,109255.0
2018-12-18 10:40:00,117.96,118.0,117.96,117.98,58374.0,117.96,118.0,117.96,117.98,58374.0
2018-12-18 10:45:00,117.98,118.03,117.98,117.98,146749.0,117.98,118.03,117.98,117.98,146749.0
2018-12-18 10:50:00,117.98,118.01,117.96,118.01,79669.0,117.98,118.01,117.96,118.01,79669.0
2018-12-18 10:55:00,118.01,118.01,117.87,117.9,136978.0,118.01,118.01,117.87,117.9,136978.0
2018-12-18 11:00:00,117.9,117.94,117.88,117.92,78637.0,117.9,117.94,117.88,117.92,78637.0
2018-12-18 11:05:00,117.92,117.94,117.89,117.94,32001.0,117.92,117.94,117.89,117.94,32001.0
2018-12-18 11:10:00,117.93,117.94,117.84,117.86,120680.0,117.93,117.94,117.84,117.86,120680.0
2018-12-18 11:15:00,117.86,117.97,117.86,117.96,69055.0,117.86,117.97,117.86,117.96,69055.0
2018-12-18 11:20:00,117.97,118.07,117.97,118.06,89801.0,117.97,118.07,117.97,118.06,89801.0
2018-12-18 11:25:00,118.06,118.12,118.05,118.06,157369.0,118.06,118.12,118.05,118.06,157369.0
2018-12-18 11:30:00,118.06,118.09,118.04,118.05,94006.0,118.06,118.09,118.04,118.05,94006.0
2018-12-18 11:35:00,118.04,118.05,118.01,118.02,51293.0,118.04,118.05,118.01,118.02,51293.0
2018-12-18 11:40:00,118.02,118.06,118.01,118.05,66668.0,118.02,118.06,118.01,118.05,66668.0
2018-12-18 11:45:00,118.05,118.06,118.0,118.01,36214.0,118.05,118.06,118.0,118.01,36214.0
2018-12-18 11:50:00,118.02,118.06,118.0,118.06,39671.0,118.02,118.06,118.0,118.06,39671.0
2018-12-18 11:55:00,118.06,118.07,118.01,118.04,38147.0,118.06,118.07,118.01,118.04,38147.0
2018-12-18 12:00:00,118.05,118.12,118.05,118.08,59366.0,118.05,118.12,118.05,118.08,59366.0
2018-12-18 12:05:00,118.09,118.09,118.04,118.04,36388.0,118.09,118.09,118.04,118.04,36388.0
2018-12-18 12:10:00,118.04,118.11,118.04,118.08,33756.0,118.04,118.11,118.04,118.08,33756.0
2018-12-18 12:15:00,118.08,118.16,118.07,118.07,71550.0,118.08,118.16,118.07,118.07,71550.0
2018-12-18 12:20:00,118.08,118.12,118.07,118.1,40538.0,118.08,118.12,118.07,118.1,40538.0
2018-12-18 12:25:00,118.1,118.11,118.05,118.06,32418.0,118.1,118.11,118.05,118.06,32418.0
2018-12-18 12:30:00,118.06,118.13,118.05,118.11,29207.0,118.06,118.13,118.05,118.11,29207.0
2018-12-18 12:35:00,118.11,118.16,118.1,118.15,21339.0,118.11,118.16,118.1,118.15,21339.0
2018-12-18 12:40:00,118.14,118.16,118.11,118.15,33227.0,118.14,118.16,118.11,118.15,33227.0
2018-12-18 12:45:00,118.15,118.16,118.13,118.15,27230.0,118.15,118.16,118.13,118.15,27230.0
2018-12-18 12:50:00,118.14,118.17,118.13,118.14,96345.0,118.14,118.17,118.13,118.14,96345.0
2018-12-18 12:55:00,118.14,118.16,118.11,118.12,80631.0,118.14,118.16,118.11,118.12,80631.0
2018-12-18 13:00:00,118.13,118.17,118.08,118.12,67215.0,118.13,118.17,118.08,118.12,67215.0
2018-12-18 13:05:00,118.12,118.12,118.06,118.08,46483.0,118.12,118.12,118.06,118.08,46483.0
2018-12-18 13:10:00,118.08,118.13,118.08,118.11,32673.0,118.08,118.13,118.08,118.11,32673.0
2018-12-18 13:15:00,118.12,118.15,118.09,118.12,16742.0,118.12,118.15,118.09,118.12,16742.0
2018-12-18 13:20:00,118.11,118.15,118.11,118.13,32565.0,118.11,118.15,118.11,118.13,32565.0
2018-12-18 13:25:00,118.12,118.2,118.12,118.16,32077.0,118.12,118.2,118.12,118.16,32077.0
2018-12-18 13:30:00,118.15,118.19,118.11,118.11,17023.0,118.15,118.19,118.11,118.11,17023.0
2018-12-18 13:35:00,118.12,118.13,118.11,118.12,146447.0,118.12,118.13,118.11,118.12,146447.0
2018-12-18 13:40:00,118.11,118.15,118.1,118.14,15603.0,118.11,118.15,118.1,118.14,15603.0
2018-12-18 13:45:00,118.14,118.15,118.11,118.13,35977.0,118.14,118.15,118.11,118.13,35977.0
2018-12-18 13:50:00,118.12,118.15,118.11,118.14,26750.0,118.12,118.15,118.11,118.14,26750.0
2018-12-18 13:55:00,118.14,118.16,118.09,118.14,70336.0,118.14,118.16,118.09,118.14,70336.0
2018-12-18 14:00:00,118.14,118.19,118.13,118.19,72314.0,118.14,118.19,118.13,118.19,72314.0
2018-12-18 14:05:00,118.18,118.19,118.15,118.15,39200.0,118.18,118.19,118.15,118.15,39200.0
2018-12-18 14:10:00,118.15,118.2,118.15,118.17,30546.0,118.15,118.2,118.15,118.17,30546.0
2018-12-18 14:15:00,118.18,118.19,118.16,118.17,22962.0,118.18,118.19,118.16,118.17,22962.0
2018-12-18 14:20:00,118.17,118.2,118.15,118.18,36340.0,118.17,118.2,118.15,118.18,36340.0
2018-12-18 14:25:00,118.18,118.18,118.15,118.15,19159.0,118.18,118.18,118.15,118.15,19159.0
2018-12-18 14:30:00,118.15,118.17,118.13,118.17,31091.0,118.15,118.17,118.13,118.17,31091.0
2018-12-18 14:35:00,118.16,118.18,118.15,118.16,28114.0,118.16,118.18,118.15,118.16,28114.0
2018-12-18 14:40:00,118.16,118.18,118.12,118.16,84123.0,118.16,118.18,118.12,118.16,84123.0
2018-12-18 14:45:00,118.17,118.19,118.13,118.13,48350.0,118.17,118.19,118.13,118.13,48350.0
2018-12-18 14:50:00,118.13,118.14,118.1,118.1,59163.0,118.13,118.14,118.1,118.1,59163.0
2018-12-18 14:55:00,118.1,118.11,118.08,118.11,36412.0,118.1,118.11,118.08,118.11,36412.0
2018-12-18 15:00:00,118.11,118.13,118.1,118.13,41504.0,118.11,118.13,118.1,118.13,41504.0
2018-12-18 15:05:00,118.13,118.13,118.1,118.11,69440.0,118.13,118.13,118.1,118.11,69440.0
2018-12-18 15:10:00,118.11,118.15,118.11,118.15,79766.0,118.11,118.15,118.11,118.15,79766.0
2018-12-18 15:15:00,118.14,118.17,118.13,118.16,101432.0,118.14,118.17,118.13,118.16,101432.0
2018-12-18 15:20:00,118.17,118.17,118.1,118.11,111335.0,118.17,118.17,118.1,118.11,111335.0
2018-12-18 15:25:00,118.11,118.12,118.1,118.11,47202.0,118.11,118.12,118.1,118.11,47202.0
2018-12-18 15:30:00,118.11,118.12,118.08,118.12,81933.0,118.11,118.12,118.08,118.12,81933.0
2018-12-18 15:35:00,118.11,118.12,118.09,118.1,66630.0,118.11,118.12,118.09,118.1,66630.0
2018-12-18 15:40:00,118.09,118.12,118.07,118.12,50086.0,118.09,118.12,118.07,118.12,50086.0
2018-12-18 15:45:00,118.11,118.14,118.07,118.13,64379.0,118.11,118.14,118.07,118.13,64379.0
2018-12-18 15:50:00,118.12,118.14,118.11,118.11,82201.0,118.12,118.14,118.11,118.11,82201.0
2018-12-18 15:55:00,118.11,118.14,118.09,118.13,194433.0,118.11,118.14,118.09,118.13,194433.0
2018-12-19 09:30:00,118.24,118.32,118.24,118.32,211837.0,118.24,118.32,118.24,118.32,211837.0
2018-12-19 09:35:00,118.32,118.41,118.31,118.4,150265.0,118.32,118.41,118.31,118.4,150265.0
2018-12-19 09:40:00,118.4,118.64,118.4,118.63,285241.0,118.4,118.64,118.4,118.63,285241.0
2018-12-19 09:45:00,118.63,118.76,118.62,118.75,264299.0,118.63,118.76,118.62,118.75,264299.0
2018-12-19 09:50:00,118.76,118.83,118.75,118.82,260235.0,118.76,118.83,118.75,118.82,260235.0
2018-12-19 09:55:00,118.81,118.86,118.74,118.75,188339.0,118.81,118.86,118.74,118.75,188339.0
2018-12-19 10:00:00,118.75,118.81,118.72,118.77,271036.0,118.75,118.81,118.72,118.77,271036.0
2018-12-19 10:05:00,118.78,118.95,118.78,118.95,153347.0,118.78,118.95,118.78,118.95,153347.0
2018-12-19 10:10:00,118.95,118.95,118.81,118.81,143249.0,118.95,118.95,118.81,118.81,143249.0
2018-12-19 10:15:00,118.81,118.88,118.78,118.87,56209.0,118.81,118.88,118.78,118.87,56209.0
2018-12-19 10:20:00,118.87,118.96,118.86,118.88,64049.0,118.87,118.96,118.86,118.88,64049.0
2018-12-19 10:25:00,118.89,118.96,118.88,118.92,77830.0,118.89,118.96,118.88,118.92,77830.0
2018-12-19 10:30:00,118.92,118.95,118.75,118.78,218010.0,118.92,118.95,118.75,118.78,218010.0
2018-12-19 10:35:00,118.78,118.81,118.64,118.65,188932.0,118.78,118.81,118.64,118.65,188932.0
2018-12-19 10:40:00,118.65,118.71,118.65,118.7,55938.0,118.65,118.71,118.65,118.7,55938.0
2018-12-19 10:45:00,118.69,118.71,118.58,118.63,72640.0,118.69,118.71,118.58,118.63,72640.0
2018-12-19 10:50:00,118.62,118.69,118.61,118.67,67420.0,118.62,118.69,118.61,118.67,67420.0
2018-12-19 10:55:00,118.67,118.67,118.61,118.61,41152.0,118.67,118.67,118.61,118.61,41152.0
2018-12-19 11:00:00,118.6,118.67,118.6,118.62,67827.0,118.6,118.67,118.6,118.62,67827.0
2018-12-19 11:05:00,118.62,118.71,118.62,118.7,51779.0,118.62,118.71,118.62,118.7,51779.0
2018-12-19 11:10:00,118.71,118.75,118.69,118.75,38981.0,118.71,118.75,118.69,118.75,38981.0
2018-12-19 11:15:00,118.75,118.84,118.74,118.83,59878.0,118.75,118.84,118.74,118.83,59878.0
2018-12-19 11:20:00,118.83,118.83,118.74,118.77,48238.0,118.83,118.83,118.74,118.77,48238.0
2018-12-19 11:25:00,118.77,118.77,118.72,118.75,66750.0,118.77,118.77,118.72,118.75,66750.0
2018-12-19 11:30:00,118.75,118.76,118.66,118.66,43801.0,118.75,118.76,118.66,118.66,43801.0
2018-12-19 11:35:00,118.67,118.69,118.66,118.68,51289.0,118.67,118.69,118.66,118.68,51289.0
2018-12-19 11:40:00,118.67,118.7,118.67,118.67,45821.0,118.67,118.7,118.67,118.67,45821.0
2018-12-19 11:45:00,118.67,118.68,118.61,118.63,45267.0,118.67,118.68,118.61,118.63,45267.0
2018-12-19 11:50:00,118.64,118.7,118.62,118.69,47534.0,118.64,118.7,118.62,118.69,47534.0
2018-12-19 11:55:00,118.7,118.72,118.69,118.69,42674.0,118.7,118.72,118.69,118.69,42674.0
2018-12-19 12:00:00,118.69,118.7,118.67,118.67,14887.0,118.69,118.7,118.67,118.67,14887.0
2018-12-19 12:05:00,118.67,118.69,118.64,118.68,29552.0,118.67,118.69,118.64,118.68,29552.0
2018-12-19 12:10:00,118.68,118.7,118.65,118.66,34405.0,118.68,118.7,118.65,118.66,34405.0
2018-12-19 12:15:00,118.66,118.68,118.63,118.64,13933.0,118.66,118.68,118.63,118.64,13933.0
2018-12-19 12:20:00,118.65,118.65,118.51,118.54,46574.0,118.65,118.65,118.51,118.54,46574.0
2018-12-19 12:25:00,118.54,118.57,118.5,118.54,61669.0,118.54,118.57,118.5,118.54,61669.0
2018-12-19 12:30:00,118.54,118.56,118.45,118.47,58582.0,118.54,118.56,118.45,118.47,58582.0
2018-12-19 12:35:00,118.47,118.5,118.44,118.46,36759.0,118.47,118.5,118.44,118.46,36759.0
2018-12-19 12:40:00,118.46,118.47,118.44,118.44,38066.0,118.46,118.47,118.44,118.44,38066.0
2018-12-19 12:45:00,118.44,118.51,118.44,118.5,48163.0,118.44,118.51,118.44,118.5,48163.0
2018-12-19 12:50:00,118.5,118.52,118.48,118.48,60470.0,118.5,118.52,118.48,118.48,60470.0
2018-12-19 12:55:00,118.48,118.5,118.45,118.45,41200.0,118.48,118.5,118.45,118.45,41200.0
2018-12-19 13:00:00,118.45,118.48,118.42,118.45,125229.0,118.45,118.48,118.42,118.45,125229.0
2018-12-19 13:05:00,118.45,118.46,118.42,118.43,55632.0,118.45,118.46,118.42,118.43,55632.0
2018-12-19 13:10:00,118.43,118.46,118.4,118.44,79093.0,118.43,118.46,118.4,118.44,79093.0
2018-12-19 13:15:00,118.45,118.51,118.44,118.45,147891.0,118.45,118.51,118.44,118.45,147891.0
2018-12-19 13:20:00,118.44,118.45,118.4,118.4,65988.0,118.44,118.45,118.4,118.4,65988.0
2018-12-19 13:25:00,118.4,118.45,118.39,118.42,134731.0,118.4,118.45,118.39,118.42,134731.0
2018-12-19 13:30:00,118.43,118.5,118.42,118.5,58906.0,118.43,118.5,118.42,118.5,58906.0
2018-12-19 13:35:00,118.5,118.54,118.44,118.45,172049.0,118.5,118.54,118.44,118.45,172049.0
2018-12-19 13:40:00,118.44,118.45,118.21,118.31,155221.0,118.44,118.45,118.21,118.31,155221.0
2018-12-19 13:45:00,118.31,118.33,118.26,118.31,90663.0,118.31,118.33,118.26,118.31,90663.0
2018-12-19 13:50:00,118.31,118.38,118.31,118.37,104098.0,118.31,118.38,118.31,118.37,104098.0
2018-12-19 13:55:00,118.37,118.43,118.29,118.35,208346.0,118.37,118.43,118.29,118.35,208346.0
2018-12-19 14:00:00,118.35,118.6,117.63,117.92,967425.0,118.35,118.6,117.63,117.92,967425.0
2018-12-19 14:05:00,117.9,118.26,117.68,117.86,990749.0,117.9,118.26,117.68,117.86,990749.0
2018-12-19 14:10:00,117.86,117.89,117.69,117.7,536234.0,117.86,117.89,117.69,117.7,536234.0
2018-12-19 14:15:00,117.69,117.8,117.51,117.71,778554.0,117.69,117.8,117.51,117.71,778554.0
2018-12-19 14:20:00,117.71,117.82,117.64,117.74,184409.0,117.71,117.82,117.64,117.74,184409.0
2018-12-19 14:25:00,117.74,117.85,117.71,117.79,83490.0,117.74,117.85,117.71,117.79,83490.0
2018-12-19 14:30:00,117.79,117.88,117.46,117.46,308617.0,117.79,117.88,117.46,117.46,308617.0
2018-12-19 14:35:00,117.45,117.71,117.44,117.67,248539.0,117.45,117.71,117.44,117.67,248539.0
2018-12-19 14:40:00,117.68,117.82,117.64,117.7,267741.0,117.68,117.82,117.64,117.7,267741.0
2018-12-19 14:45:00,117.7,117.75,117.62,117.69,154234.0,117.7,117.75,117.62,117.69,154234.0
2018-12-19 14:50:00,117.69,117.73,117.63,117.64,99221.0,117.69,117.73,117.63,117.64,99221.0
2018-12-19 14:55:00,117.65,117.71,117.51,117.64,240656.0,117.65,117.71,117.51,117.64,240656.0
2018-12-19 15:00:00,117.64,117.64,117.51,117.52,575339.0,117.64,117.64,117.51,117.52,575339.0
2018-12-19 15:05:00,117.53,117.56,117.43,117.5,213956.0,117.53,117.56,117.43,117.5,213956.0
2018-12-19 15:10:00,117.51,117.58,117.48,117.56,97089.0,117.51,117.58,117.48,117.56,97089.0
2018-12-19 15:15:00,117.56,117.65,117.55,117.62,156864.0,117.56,117.65,117.55,117.62,156864.0
2018-12-19 15:20:00,117.63,117.69,117.62,117.65,126146.0,117.63,117.69,117.62,117.65,126146.0
2018-12-19 15:25:00,117.65,117.68,117.58,117.59,94039.0,117.65,117.68,117.58,117.59,94039.0
2018-12-19 15:30:00,117.58,117.62,117.55,117.61,133589.0,117.58,117.62,117.55,117.61,133589.0
2018-12-19 15:35:00,117.6,117.62,117.57,117.6,150919.0,117.6,117.62,117.57,117.6,150919.0
2018-12-19 15:40:00,117.59,117.62,117.56,117.6,94095.0,117.59,117.62,117.56,117.6,94095.0
2018-12-19 15:45:00,117.6,117.63,117.47,117.48,274005.0,117.6,117.63,117.47,117.48,274005.0
2018-12-19 15:50:00,117.48,117.48,117.4,117.45,427874.0,117.48,117.48,117.4,117.45,427874.0
2018-12-19 15:55:00,117.45,117.49,117.41,117.42,293702.0,117.45,117.49,117.41,117.42,293702.0
2018-12-20 09:30:00,119.11,119.14,118.95,118.98,812764.0,119.11,119.14,118.95,118.98,812764.0
2018-12-20 09:35:00,118.98,119.04,118.97,118.98,483425.0,118.98,119.04,118.97,118.98,483425.0
2018-12-20 09:40:00,118.98,119.06,118.95,118.95,213889.0,118.98,119.06,118.95,118.95,213889.0
2018-12-20 09:45:00,118.95,119.11,118.93,119.11,293323.0,118.95,119.11,118.93,119.11,293323.0
2018-12-20 09:50:00,119.1,119.22,119.07,119.2,505841.0,119.1,119.22,119.07,119.2,505841.0
2018-12-20 09:55:00,119.19,119.2,119.06,119.07,260808.0,119.19,119.2,119.06,119.07,260808.0
2018-12-20 10:00:00,119.06,119.17,119.06,119.17,102815.0,119.06,119.17,119.06,119.17,102815.0
2018-12-20 10:05:00,119.18,119.32,119.1,119.16,331508.0,119.18,119.32,119.1,119.16,331508.0
2018-12-20 10:10:00,119.16,119.2,119.13,119.17,188418.0,119.16,119.2,119.13,119.17,188418.0
2018-12-20 10:15:00,119.17,119.21,119.15,119.2,129920.0,119.17,119.21,119.15,119.2,129920.0
2018-12-20 10:20:00,119.19,119.24,119.09,119.24,135750.0,119.19,119.24,119.09,119.24,135750.0
2018-12-20 10:25:00,119.24,119.29,119.15,119.19,107927.0,119.24,119.29,119.15,119.19,107927.0
2018-12-20 10:30:00,119.19,119.2,119.08,119.09,114538.0,119.19,119.2,119.08,119.09,114538.0
2018-12-20 10:35:00,119.09,119.1,118.89,118.99,234184.0,119.09,119.1,118.89,118.99,234184.0
2018-12-20 10:40:00,118.99,119.0,118.79,118.85,383460.0,118.99,119.0,118.79,118.85,383460.0
2018-12-20 10:45:00,118.86,118.87,118.71,118.8,622805.0,118.86,118.87,118.71,118.8,622805.0
2018-12-20 10:50:00,118.8,118.84,118.68,118.78,398351.0,118.8,118.84,118.68,118.78,398351.0
2018-12-20 10:55:00,118.78,118.85,118.77,118.77,362384.0,118.78,118.85,118.77,118.77,362384.0
2018-12-20 11:00:00,118.78,118.84,118.74,118.78,306588.0,118.78,118.84,118.74,118.78,306588.0
2018-12-20 11:05:00,118.78,118.87,118.78,118.82,212297.0,118.78,118.87,118.78,118.82,212297.0
2018-12-20 11:10:00,118.83,119.0,118.83,118.94,363045.0,118.83,119.0,118.83,118.94,363045.0
2018-12-20 11:15:00,118.94,118.95,118.83,118.86,66617.0,118.94,118.95,118.83,118.86,66617.0
2018-12-20 11:20:00,118.86,118.95,118.85,118.95,31425.0,118.86,118.95,118.85,118.95,31425.0
2018-12-20 11:25:00,118.95,118.99,118.89,118.98,42809.0,118.95,118.99,118.89,118.98,42809.0
2018-12-20 11:30:00,118.98,119.04,118.94,118.99,85072.0,118.98,119.04,118.94,118.99,85072.0
2018-12-20 11:35:00,118.98,119.05,118.91,119.03,148099.0,118.98,119.05,118.91,119.03,148099.0
2018-12-20 11:40:00,119.03,119.1,119.0,119.02,87124.0,119.03,119.1,119.0,119.02,87124.0
2018-12-20 11:45:00,119.02,119.03,118.95,119.03,87687.0,119.02,119.03,118.95,119.03,87687.0
2018-12-20 11:50:00,119.03,119.1,119.03,119.09,71151.0,119.03,119.1,119.03,119.09,71151.0
2018-12-20 11:55:00,119.09,119.16,119.06,119.14,65339.0,119.09,119.16,119.06,119.14,65339.0
2018-12-20 12:00:00,119.14,119.18,119.06,119.07,94090.0,119.14,119.18,119.06,119.07,94090.0
2018-12-20 12:05:00,119.07,119.15,119.06,119.1,94052.0,119.07,119.15,119.06,119.1,94052.0
2018-12-20 12:10:00,119.11,119.24,119.11,119.18,132821.0,119.11,119.24,119.11,119.18,132821.0
2018-12-20 12:15:00,119.18,119.29,119.17,119.25,122511.0,119.18,119.29,119.17,119.25,122511.0
2018-12-20 12:20:00,119.24,119.29,119.22,119.24,127433.0,119.24,119.29,119.22,119.24,127433.0
2018-12-20 12:25:00,119.24,119.3,119.24,119.26,165676.0,119.24,119.3,119.24,119.26,165676.0
2018-12-20 12:30:00,119.26,119.35,119.25,119.33,146557.0,119.26,119.35,119.25,119.33,146557.0
2018-12-20 12:35:00,119.33,119.36,119.3,119.33,93722.0,119.33,119.36,119.3,119.33,93722.0
2018-12-20 12:40:00,119.34,119.43,119.33,119.41,115873.0,119.34,119.43,119.33,119.41,115873.0
2018-12-20 12:45:00,119.41,119.48,119.41,119.47,79713.0,119.41,119.48,119.41,119.47,79713.0
2018-12-20 12:50:00,119.47,119.53,119.43,119.53,161720.0,119.47,119.53,119.43,119.53,161720.0
2018-12-20 12:55:00,119.53,119.53,119.39,119.39,103234.0,119.53,119.53,119.39,119.39,103234.0
2018-12-20 13:00:00,119.39,119.48,119.35,119.41,163112.0,119.39,119.48,119.35,119.41,163112.0
2018-12-20 13:05:00,119.42,119.43,119.33,119.43,60454.0,119.42,119.43,119.33,119.43,60454.0
2018-12-20 13:10:00,119.44,119.46,119.42,119.44,51701.0,119.44,119.46,119.42,119.44,51701.0
2018-12-20 13:15:00,119.44,119.53,119.44,119.53,150279.0,119.44,119.53,119.44,119.53,150279.0
2018-12-20 13:20:00,119.53,119.62,119.49,119.61,162796.0,119.53,119.62,119.49,119.61,162796.0
2018-12-20 13:25:00,119.61,119.63,119.51,119.51,150794.0,119.61,119.63,119.51,119.51,150794.0
2018-12-20 13:30:00,119.5,119.51,119.4,119.49,114484.0,119.5,119.51,119.4,119.49,114484.0
2018-12-20 13:35:00,119.5,119.54,119.43,119.47,123366.0,119.5,119.54,119.43,119.47,123366.0
2018-12-20 13:40:00,119.47,119.5,119.42,119.49,86587.0,119.47,119.5,119.42,119.49,86587.0
2018-12-20 13:45:00,119.5,119.6,119.5,119.52,1496913.0,119.5,119.6,119.5,119.52,1496913.0
2018-12-20 13:50:00,119.52,119.52,119.46,119.5,78416.0,119.52,119.52,119.46,119.5,78416.0
2018-12-20 13:55:00,119.51,119.54,119.47,119.53,72838.0,119.51,119.54,119.47,119.53,72838.0
2018-12-20 14:00:00,119.53,119.72,119.52,119.68,172809.0,119.53,119.72,119.52,119.68,172809.0
2018-12-20 14:05:00,119.69,119.72,119.63,119.7,142251.0,119.69,119.72,119.63,119.7,142251.0
2018-12-20 14:10:00,119.7,119.74,119.66,119.68,228967.0,119.7,119.74,119.66,119.68,228967.0
2018-12-20 14:15:00,119.68,119.74,119.67,119.74,468442.0,119.68,119.74,119.67,119.74,468442.0
2018-12-20 14:20:00,119.73,119.73,119.64,119.65,110923.0,119.73,119.73,119.64,119.65,110923.0
2018-12-20 14:25:00,119.65,119.66,119.55,119.55,105387.0,119.65,119.66,119.55,119.55,105387.0
2018-12-20 14:30:00,119.55,119.55,119.43,119.44,113280.0,119.55,119.55,119.43,119.44,113280.0
2018-12-20 14:35:00,119.44,119.44,119.36,119.39,168048.0,119.44,119.44,119.36,119.39,168048.0
2018-12-20 14:40:00,119.39,119.4,119.27,119.27,63164.0,119.39,119.4,119.27,119.27,63164.0
2018-12-20 14:45:00,119.26,119.34,119.24,119.29,153000.0,119.26,119.34,119.24,119.29,153000.0
2018-12-20 14:50:00,119.29,119.34,119.28,119.3,228829.0,119.29,119.34,119.28,119.3,228829.0
2018-12-20 14:55:00,119.3,119.39,119.27,119.37,172038.0,119.3,119.39,119.27,119.37,172038.0
2018-12-20 15:00:00,119.37,119.46,119.36,119.44,92116.0,119.37,119.46,119.36,119.44,92116.0
2018-12-20 15:05:00,119.44,119.46,119.38,119.41,52754.0,119.44,119.46,119.38,119.41,52754.0
2018-12-20 15:10:00,119.41,119.46,119.4,119.44,45456.0,119.41,119.46,119.4,119.44,45456.0
2018-12-20 15:15:00,119.44,119.5,119.43,119.5,55382.0,119.44,119.5,119.43,119.5,55382.0
2018-12-20 15:20:00,119.5,119.51,119.46,119.48,107871.0,119.5,119.51,119.46,119.48,107871.0
2018-12-20 15:25:00,119.49,119.49,119.41,119.43,74836.0,119.49,119.49,119.41,119.43,74836.0
2018-12-20 15:30:00,119.42,119.43,119.32,119.32,72575.0,119.42,119.43,119.32,119.32,72575.0
2018-12-20 15:35:00,119.33,119.33,119.13,119.17,381917.0,119.33,119.33,119.13,119.17,381917.0
2018-12-20 15:40:00,119.17,119.2,119.14,119.16,184937.0,119.17,119.2,119.14,119.16,184937.0
2018-12-20 15:45:00,119.17,119.23,119.15,119.22,264473.0,119.17,119.23,119.15,119.22,264473.0
2018-12-20 15:50:00,119.22,119.24,119.15,119.2,423962.0,119.22,119.24,119.15,119.2,423962.0
2018-12-20 15:55:00,119.2,119.23,119.16,119.21,715308.0,119.2,119.23,119.16,119.21,715308.0
2018-12-21 09:30:00,119.19,119.2,119.12,119.17,659285.0,119.19,119.2,119.12,119.17,659285.0
2018-12-21 09:35:00,119.16,119.25,119.07,119.08,956978.0,119.16,119.25,119.07,119.08,956978.0
2018-12-21 09:40:00,119.09,119.15,119.06,119.15,156669.0,119.09,119.15,119.06,119.15,156669.0
2018-12-21 09:45:00,119.15,119.2,119.11,119.11,398047.0,119.15,119.2,119.11,119.11,398047.0
2018-12-21 09:50:00,119.11,119.12,118.96,118.99,419355.0,119.11,119.12,118.96,118.99,419355.0
2018-12-21 09:55:00,118.98,119.03,118.94,118.96,150809.0,118.98,119.03,118.94,118.96,150809.0
2018-12-21 10:00:00,118.96,119.05,118.95,119.01,173347.0,118.96,119.05,118.95,119.01,173347.0
2018-12-21 10:05:00,119.01,119.02,118.94,118.96,179257.0,119.01,119.02,118.94,118.96,179257.0
2018-12-21 10:10:00,118.95,119.01,118.84,118.87,269037.0,118.95,119.01,118.84,118.87,269037.0
2018-12-21 10:15:00,118.87,118.99,118.85,118.96,167988.0,118.87,118.99,118.85,118.96,167988.0
2018-12-21 10:20:00,118.96,119.01,118.93,119.0,167758.0,118.96,119.01,118.93,119.0,167758.0
2018-12-21 10:25:00,119.01,119.1,118.98,119.04,191522.0,119.01,119.1,118.98,119.04,191522.0
2018-12-21 10:30:00,119.04,119.09,118.97,118.99,116233.0,119.04,119.09,118.97,118.99,116233.0
2018-12-21 10:35:00,118.98,118.99,118.91,118.94,140026.0,118.98,118.99,118.91,118.94,140026.0
2018-12-21 10:40:00,118.94,119.04,118.93,119.02,170589.0,118.94,119.04,118.93,119.02,170589.0
2018-12-21 10:45:00,119.02,119.07,119.0,119.07,172082.0,119.02,119.07,119.0,119.07,172082.0
2018-12-21 10:50:00,119.07,119.12,119.06,119.11,164562.0,119.07,119.12,119.06,119.11,164562.0
2018-12-21 10:55:00,119.1,119.12,119.04,119.07,65445.0,119.1,119.12,119.04,119.07,65445.0
2018-12-21 11:00:00,119.07,119.15,119.06,119.08,149034.0,119.07,119.15,119.06,119.08,149034.0
2018-12-21 11:05:00,119.08,119.16,119.07,119.11,134773.0,119.08,119.16,119.07,119.11,134773.0
2018-12-21 11:10:00,119.11,119.16,119.09,119.14,211531.0,119.11,119.16,119.09,119.14,211531.0
2018-12-21 11:15:00,119.13,119.15,119.09,119.13,136662.0,119.13,119.15,119.09,119.13,136662.0
2018-12-21 11:20:00,119.13,119.14,119.05,119.07,66861.0,119.13,119.14,119.05,119.07,66861.0
2018-12-21 11:25:00,119.08,119.11,119.04,119.05,37678.0,119.08,119.11,119.04,119.05,37678.0
2018-12-21 11:30:00,119.05,119.06,118.94,118.99,83965.0,119.05,119.06,118.94,118.99,83965.0
2018-12-21 11:35:00,118.99,119.0,118.9,118.95,52647.0,118.99,119.0,118.9,118.95,52647.0
2018-12-21 11:40:00,118.95,118.95,118.91,118.93,36678.0,118.95,118.95,118.91,118.93,36678.0
2018-12-21 11:45:00,118.92,118.93,118.85,118.91,109727.0,118.92,118.93,118.85,118.91,109727.0
2018-12-21 11:50:00,118.91,118.94,118.85,118.94,142694.0,118.91,118.94,118.85,118.94,142694.0
2018-12-21 11:55:00,118.94,118.96,118.91,118.93,100372.0,118.94,118.96,118.91,118.93,100372.0
2018-12-21 12:00:00,118.92,118.96,118.92,118.94,72698.0,118.92,118.96,118.92,118.94,72698.0
2018-12-21 12:05:00,118.94,118.94,118.87,118.91,61493.0,118.94,118.94,118.87,118.91,61493.0
2018-12-21 12:10:00,118.91,118.95,118.9,118.91,44017.0,118.91,118.95,118.9,118.91,44017.0
2018-12-21 12:15:00,118.92,118.93,118.88,118.89,30610.0,118.92,118.93,118.88,118.89,30610.0
2018-12-21 12:20:00,118.9,118.92,118.87,118.89,75117.0,118.9,118.92,118.87,118.89,75117.0
2018-12-21 12:25:00,118.89,118.93,118.88,118.9,43335.0,118.89,118.93,118.88,118.9,43335.0
2018-12-21 12:30:00,118.9,118.92,118.88,118.9,61732.0,118.9,118.92,118.88,118.9,61732.0
2018-12-21 12:35:00,118.89,118.93,118.88,118.91,52556.0,118.89,118.93,118.88,118.91,52556.0
2018-12-21 12:40:00,118.91,118.93,118.9,118.92,34691.0,118.91,118.93,118.9,118.92,34691.0
2018-12-21 12:45:00,118.92,118.93,118.89,118.9,53103.0,118.92,118.93,118.89,118.9,53103.0
2018-12-21 12:50:00,118.9,118.91,118.85,118.89,104975.0,118.9,118.91,118.85,118.89,104975.0
2018-12-21 12:55:00,118.88,118.9,118.85,118.88,68795.0,118.88,118.9,118.85,118.88,68795.0
2018-12-21 13:00:00,118.87,118.89,118.83,118.86,75745.0,118.87,118.89,118.83,118.86,75745.0
2018-12-21 13:05:00,118.86,118.94,118.85,118.86,572466.0,118.86,118.94,118.85,118.86,572466.0
2018-12-21 13:10:00,118.86,118.86,118.6,118.64,336527.0,118.86,118.86,118.6,118.64,336527.0
2018-12-21 13:15:00,118.64,118.66,118.61,118.63,134948.0,118.64,118.66,118.61,118.63,134948.0
2018-12-21 13:20:00,118.62,118.67,118.57,118.63,188291.0,118.62,118.67,118.57,118.63,188291.0
2018-12-21 13:25:00,118.62,118.71,118.6,118.66,139438.0,118.62,118.71,118.6,118.66,139438.0
2018-12-21 13:30:00,118.66,118.66,118.57,118.63,66502.0,118.66,118.66,118.57,118.63,66502.0
2018-12-21 13:35:00,118.62,118.65,118.61,118.62,43333.0,118.62,118.65,118.61,118.62,43333.0
2018-12-21 13:40:00,118.61,118.63,118.58,118.59,85619.0,118.61,118.63,118.58,118.59,85619.0
2018-12-21 13:45:00,118.59,118.67,118.59,118.66,130324.0,118.59,118.67,118.59,118.66,130324.0
2018-12-21 13:50:00,118.67,118.7,118.65,118.68,30816.0,118.67,118.7,118.65,118.68,30816.0
2018-12-21 13:55:00,118.68,118.7,118.63,118.7,63276.0,118.68,118.7,118.63,118.7,63276.0
2018-12-21 14:00:00,118.7,118.71,118.67,118.68,55952.0,118.7,118.71,118.67,118.68,55952.0
2018-12-21 14:05:00,118.68,118.7,118.65,118.7,102258.0,118.68,118.7,118.65,118.7,102258.0
2018-12-21 14:10:00,118.69,118.73,118.68,118.72,86692.0,118.69,118.73,118.68,118.72,86692.0
2018-12-21 14:15:00,118.72,118.73,118.7,118.72,64069.0,118.72,118.73,118.7,118.72,64069.0
2018-12-21 14:20:00,118.72,118.73,118.69,118.7,28922.0,118.72,118.73,118.69,118.7,28922.0
2018-12-21 14:25:00,118.7,118.77,118.7,118.77,53862.0,118.7,118.77,118.7,118.77,53862.0
2018-12-21 14:30:00,118.77,118.82,118.76,118.81,163905.0,118.77,118.82,118.76,118.81,163905.0
2018-12-21 14:35:00,118.81,118.83,118.79,118.82,41026.0,118.81,118.83,118.79,118.82,41026.0
2018-12-21 14:40:00,118.81,118.82,118.77,118.77,75825.0,118.81,118.82,118.77,118.77,75825.0
2018-12-21 14:45:00,118.78,118.79,118.75,118.76,58600.0,118.78,118.79,118.75,118.76,58600.0
2018-12-21 14:50:00,118.77,118.79,118.75,118.75,63124.0,118.77,118.79,118.75,118.75,63124.0
2018-12-21 14:55:00,118.76,118.79,118.72,118.73,206108.0,118.76,118.79,118.72,118.73,206108.0
2018-12-21 15:00:00,118.74,118.77,118.72,118.73,117050.0,118.74,118.77,118.72,118.73,117050.0
2018-12-21 15:05:00,118.74,118.77,118.74,118.75,86236.0,118.74,118.77,118.74,118.75,86236.0
2018-12-21 15:10:00,118.75,118.76,118.73,118.76,61897.0,118.75,118.76,118.73,118.76,61897.0
2018-12-21 15:15:00,118.76,118.76,118.72,118.73,40988.0,118.76,118.76,118.72,118.73,40988.0
2018-12-21 15:20:00,118.73,118.74,118.7,118.72,34645.0,118.73,118.74,118.7,118.72,34645.0
2018-12-21 15:25:00,118.72,118.72,118.69,118.71,47373.0,118.72,118.72,118.69,118.71,47373.0
2018-12-21 15:30:00,118.71,118.71,118.67,118.68,87606.0,118.71,118.71,118.67,118.68,87606.0
2018-12-21 15:35:00,118.68,118.77,118.67,118.77,181885.0,118.68,118.77,118.67,118.77,181885.0
2018-12-21 15:40:00,118.77,118.79,118.7,118.73,221389.0,118.77,118.79,118.7,118.73,221389.0
2018-12-21 15:45:00,118.73,118.75,118.71,118.71,375563.0,118.73,118.75,118.71,118.71,375563.0
2018-12-21 15:50:00,118.71,118.73,118.69,118.72,331339.0,118.71,118.73,118.69,118.72,331339.0
2018-12-21 15:55:00,118.72,118.75,118.71,118.74,267743.0,118.72,118.75,118.71,118.74,267743.0
2018-12-24 09:30:00,119.57,119.67,119.57,119.66,398874.0,119.57,119.67,119.57,119.66,398874.0
2018-12-24 09:35:00,119.66,119.73,119.6,119.63,442556.0,119.66,119.73,119.6,119.63,442556.0
2018-12-24 09:40:00,119.62,119.68,119.6,119.66,860887.0,119.62,119.68,119.6,119.66,860887.0
2018-12-24 09:45:00,119.65,119.76,119.64,119.76,428170.0,119.65,119.76,119.64,119.76,428170.0
2018-12-24 09:50:00,119.75,119.79,119.75,119.77,173778.0,119.75,119.79,119.75,119.77,173778.0
2018-12-24 09:55:00,119.77,119.82,119.76,119.77,312179.0,119.77,119.82,119.76,119.77,312179.0
2018-12-24 10:00:00,119.77,119.8,119.71,119.74,133855.0,119.77,119.8,119.71,119.74,133855.0
2018-12-24 10:05:00,119.74,119.88,119.74,119.77,223985.0,119.74,119.88,119.74,119.77,223985.0
2018-12-24 10:10:00,119.77,119.84,119.76,119.76,112003.0,119.77,119.84,119.76,119.76,112003.0
2018-12-24 10:15:00,119.76,119.85,119.76,119.8,109812.0,119.76,119.85,119.76,119.8,109812.0
2018-12-24 10:20:00,119.8,119.84,119.78,119.79,85669.0,119.8,119.84,119.78,119.79,85669.0
2018-12-24 10:25:00,119.79,119.81,119.75,119.8,143399.0,119.79,119.81,119.75,119.8,143399.0
2018-12-24 10:30:00,119.8,119.81,119.74,119.74,120125.0,119.8,119.81,119.74,119.74,120125.0
2018-12-24 10:35:00,119.75,119.79,119.68,119.7,100911.0,119.75,119.79,119.68,119.7,100911.0
2018-12-24 10:40:00,119.7,119.72,119.67,119.7,104332.0,119.7,119.72,119.67,119.7,104332.0
2018-12-24 10:45:00,119.69,119.74,119.66,119.67,92981.0,119.69,119.74,119.66,119.67,92981.0
2018-12-24 10:50:00,119.66,119.74,119.66,119.71,63569.0,119.66,119.74,119.66,119.71,63569.0
2018-12-24 10:55:00,119.71,119.75,119.67,119.74,85832.0,119.71,119.75,119.67,119.74,85832.0
2018-12-24 11:00:00,119.73,119.74,119.7,119.71,80810.0,119.73,119.74,119.7,119.71,80810.0
2018-12-24 11:05:00,119.71,119.73,119.67,119.73,76466.0,119.71,119.73,119.67,119.73,76466.0
2018-12-24 11:10:00,119.72,119.76,119.7,119.7,68150.0,119.72,119.76,119.7,119.7,68150.0
2018-12-24 11:15:00,119.71,119.77,119.7,119.76,55702.0,119.71,119.77,119.7,119.76,55702.0
2018-12-24 11:20:00,119.77,119.85,119.76,119.84,48155.0,119.77,119.85,119.76,119.84,48155.0
2018-12-24 11:25:00,119.83,119.93,119.8,119.9,106504.0,119.83,119.93,119.8,119.9,106504.0
2018-12-24 11:30:00,119.89,119.94,119.84,119.9,95309.0,119.89,119.94,119.84,119.9,95309.0
2018-12-24 11:35:00,119.91,119.95,119.9,119.93,91396.0,119.91,119.95,119.9,119.93,91396.0
2018-12-24 11:40:00,119.93,119.95,119.91,119.94,57572.0,119.93,119.95,119.91,119.94,57572.0
2018-12-24 11:45:00,119.94,119.99,119.92,119.94,119804.0,119.94,119.99,119.92,119.94,119804.0
2018-12-24 11:50:00,119.95,120.0,119.95,119.96,263821.0,119.95,120.0,119.95,119.96,263821.0
2018-12-24 11:55:00,119.97,119.98,119.93,119.95,275670.0,119.97,119.98,119.93,119.95,275670.0
2018-12-24 12:00:00,119.96,120.02,119.96,120.01,139661.0,119.96,120.02,119.96,120.01,139661.0
2018-12-24 12:05:00,120.01,120.09,120.01,120.09,95121.0,120.01,120.09,120.01,120.09,95121.0
2018-12-24 12:10:00,120.09,120.1,120.04,120.06,92092.0,120.09,120.1,120.04,120.06,92092.0
2018-12-24 12:15:00,120.06,120.07,119.94,119.95,219098.0,120.06,120.07,119.94,119.95,219098.0
2018-12-24 12:20:00,119.95,119.97,119.91,119.94,182395.0,119.95,119.97,119.91,119.94,182395.0
2018-12-24 12:25:00,119.95,120.03,119.93,120.01,212034.0,119.95,120.03,119.93,120.01,212034.0
2018-12-24 12:30:00,120.01,120.09,119.99,120.02,182676.0,120.01,120.09,119.99,120.02,182676.0
2018-12-24 12:35:00,120.02,120.04,120.01,120.04,128418.0,120.02,120.04,120.01,120.04,128418.0
2018-12-24 12:40:00,120.04,120.08,120.03,120.07,207958.0,120.04,120.08,120.03,120.07,207958.0
2018-12-24 12:45:00,120.08,120.11,120.06,120.1,301787.0,120.08,120.11,120.06,120.1,301787.0
2018-12-24 12:50:00,120.09,120.14,120.06,120.12,188262.0,120.09,120.14,120.06,120.12,188262.0
2018-12-24 12:55:00,120.12,120.14,119.97,120.02,382396.0,120.12,120.14,119.97,120.02,382396.0
2018-12-26 09:30:00,120.62,120.67,120.5,120.53,652763.0,120.62,120.67,120.5,120.53,652763.0
2018-12-26 09:35:00,120.54,120.6,120.42,120.43,193402.0,120.54,120.6,120.42,120.43,193402.0
2018-12-26 09:40:00,120.44,120.53,120.44,120.5,109046.0,120.44,120.53,120.44,120.5,109046.0
2018-12-26 09:45:00,120.5,120.57,120.45,120.51,169848.0,120.5,120.57,120.45,120.51,169848.0
2018-12-26 09:50:00,120.51,120.51,120.47,120.5,138801.0,120.51,120.51,120.47,120.5,138801.0
2018-12-26 09:55:00,120.5,120.55,120.46,120.52,84086.0,120.5,120.55,120.46,120.52,84086.0
2018-12-26 10:00:00,120.52,120.66,120.52,120.64,192604.0,120.52,120.66,120.52,120.64,192604.0
2018-12-26 10:05:00,120.64,120.79,120.62,120.76,188428.0,120.64,120.79,120.62,120.76,188428.0
2018-12-26 10:10:00,120.77,120.79,120.68,120.74,243730.0,120.77,120.79,120.68,120.74,243730.0
2018-12-26 10:15:00,120.74,120.84,120.72,120.82,181332.0,120.74,120.84,120.72,120.82,181332.0
2018-12-26 10:20:00,120.83,120.84,120.78,120.82,230923.0,120.83,120.84,120.78,120.82,230923.0
2018-12-26 10:25:00,120.82,120.86,120.76,120.77,225912.0,120.82,120.86,120.76,120.77,225912.0
2018-12-26 10:30:00,120.77,120.82,120.74,120.82,117136.0,120.77,120.82,120.74,120.82,117136.0
2018-12-26 10:35:00,120.82,120.89,120.81,120.88,112040.0,120.82,120.89,120.81,120.88,112040.0
2018-12-26 10:40:00,120.88,120.88,120.82,120.88,188338.0,120.88,120.88,120.82,120.88,188338.0
2018-12-26 10:45:00,120.88,120.91,120.85,120.87,141017.0,120.88,120.91,120.85,120.87,141017.0
2018-12-26 10:50:00,120.87,120.96,120.86,120.96,579108.0,120.87,120.96,120.86,120.96,579108.0
2018-12-26 10:55:00,120.96,120.97,120.89,120.9,684831.0,120.96,120.97,120.89,120.9,684831.0
2018-12-26 11:00:00,120.9,120.96,120.89,120.94,225387.0,120.9,120.96,120.89,120.94,225387.0
2018-12-26 11:05:00,120.95,121.0,120.92,120.96,286085.0,120.95,121.0,120.92,120.96,286085.0
2018-12-26 11:10:00,120.96,120.97,120.92,120.94,113686.0,120.96,120.97,120.92,120.94,113686.0
2018-12-26 11:15:00,120.94,120.98,120.92,120.93,73479.0,120.94,120.98,120.92,120.93,73479.0
2018-12-26 11:20:00,120.92,120.93,120.84,120.88,94976.0,120.92,120.93,120.84,120.88,94976.0
2018-12-26 11:25:00,120.89,120.9,120.78,120.85,102977.0,120.89,120.9,120.78,120.85,102977.0
2018-12-26 11:30:00,120.85,120.89,120.84,120.89,54846.0,120.85,120.89,120.84,120.89,54846.0
2018-12-26 11:35:00,120.89,120.92,120.86,120.88,100415.0,120.89,120.92,120.86,120.88,100415.0
2018-12-26 11:40:00,120.88,120.9,120.82,120.84,80118.0,120.88,120.9,120.82,120.84,80118.0
2018-12-26 11:45:00,120.83,120.85,120.78,120.83,97517.0,120.83,120.85,120.78,120.83,97517.0
2018-12-26 11:50:00,120.83,120.86,120.78,120.8,56364.0,120.83,120.86,120.78,120.8,56364.0
2018-12-26 11:55:00,120.8,120.8,120.69,120.69,69728.0,120.8,120.8,120.69,120.69,69728.0
2018-12-26 12:00:00,120.69,120.74,120.63,120.73,145907.0,120.69,120.74,120.63,120.73,145907.0
2018-12-26 12:05:00,120.73,120.74,120.51,120.52,197591.0,120.73,120.74,120.51,120.52,197591.0
2018-12-26 12:10:00,120.53,120.54,120.26,120.3,556250.0,120.53,120.54,120.26,120.3,556250.0
2018-12-26 12:15:00,120.29,120.31,120.22,120.27,174347.0,120.29,120.31,120.22,120.27,174347.0
2018-12-26 12:20:00,120.26,120.3,120.23,120.25,111109.0,120.26,120.3,120.23,120.25,111109.0
2018-12-26 12:25:00,120.25,120.29,120.18,120.29,161396.0,120.25,120.29,120.18,120.29,161396.0
2018-12-26 12:30:00,120.28,120.32,120.19,120.19,148867.0,120.28,120.32,120.19,120.19,148867.0
2018-12-26 12:35:00,120.19,120.24,120.18,120.2,93017.0,120.19,120.24,120.18,120.2,93017.0
2018-12-26 12:40:00,120.19,120.2,120.12,120.19,97669.0,120.19,120.2,120.12,120.19,97669.0
2018-12-26 12:45:00,120.19,120.19,120.13,120.13,140720.0,120.19,120.19,120.13,120.13,140720.0
2018-12-26 12:50:00,120.14,120.17,120.11,120.14,102423.0,120.14,120.17,120.11,120.14,102423.0
2018-12-26 12:55:00,120.13,120.14,120.05,120.08,147051.0,120.13,120.14,120.05,120.08,147051.0
2018-12-26 13:00:00,120.08,120.09,119.98,120.0,279210.0,120.08,120.09,119.98,120.0,279210.0
2018-12-26 13:05:00,120.01,120.05,119.98,119.99,109804.0,120.01,120.05,119.98,119.99,109804.0
2018-12-26 13:10:00,119.98,120.05,119.97,120.03,82675.0,119.98,120.05,119.97,120.03,82675.0
2018-12-26 13:15:00,120.03,120.27,120.01,120.25,274327.0,120.03,120.27,120.01,120.25,274327.0
2018-12-26 13:20:00,120.26,120.27,120.15,120.19,118938.0,120.26,120.27,120.15,120.19,118938.0
2018-12-26 13:25:00,120.19,120.23,120.08,120.09,83118.0,120.19,120.23,120.08,120.09,83118.0
2018-12-26 13:30:00,120.08,120.1,119.96,120.02,144801.0,120.08,120.1,119.96,120.02,144801.0
2018-12-26 13:35:00,120.0,120.09,120.0,120.04,114376.0,120.0,120.09,120.0,120.04,114376.0
2018-12-26 13:40:00,120.02,120.03,119.92,119.92,133808.0,120.02,120.03,119.92,119.92,133808.0
2018-12-26 13:45:00,119.92,119.93,119.88,119.88,122049.0,119.92,119.93,119.88,119.88,122049.0
2018-12-26 13:50:00,119.89,119.89,119.75,119.8,148908.0,119.89,119.89,119.75,119.8,148908.0
2018-12-26 13:55:00,119.8,119.84,119.78,119.79,111529.0,119.8,119.84,119.78,119.79,111529.0
2018-12-26 14:00:00,119.78,119.88,119.78,119.84,131931.0,119.78,119.88,119.78,119.84,131931.0
2018-12-26 14:05:00,119.85,119.92,119.8,119.86,156268.0,119.85,119.92,119.8,119.86,156268.0
2018-12-26 14:10:00,119.85,119.91,119.76,119.77,139158.0,119.85,119.91,119.76,119.77,139158.0
2018-12-26 14:15:00,119.77,119.85,119.74,119.84,127554.0,119.77,119.85,119.74,119.84,127554.0
2018-12-26 14:20:00,119.84,119.84,119.73,119.74,69096.0,119.84,119.84,119.73,119.74,69096.0
2018-12-26 14:25:00,119.74,119.83,119.74,119.8,74778.0,119.74,119.83,119.74,119.8,74778.0
2018-12-26 14:30:00,119.79,119.8,119.71,119.73,102048.0,119.79,119.8,119.71,119.73,102048.0
2018-12-26 14:35:00,119.74,119.77,119.71,119.72,82887.0,119.74,119.77,119.71,119.72,82887.0
2018-12-26 14:40:00,119.73,119.79,119.71,119.75,77781.0,119.73,119.79,119.71,119.75,77781.0
2018-12-26 14:45:00,119.75,119.76,119.71,119.74,50047.0,119.75,119.76,119.71,119.74,50047.0
2018-12-26 14:50:00,119.74,119.74,119.68,119.68,73506.0,119.74,119.74,119.68,119.68,73506.0
2018-12-26 14:55:00,119.69,119.74,119.69,119.74,71611.0,119.69,119.74,119.69,119.74,71611.0
2018-12-26 15:00:00,119.73,119.75,119.64,119.65,139400.0,119.73,119.75,119.64,119.65,139400.0
2018-12-26 15:05:00,119.65,119.66,119.6,119.62,87591.0,119.65,119.66,119.6,119.62,87591.0
2018-12-26 15:10:00,119.61,119.69,119.57,119.66,214131.0,119.61,119.69,119.57,119.66,214131.0
2018-12-26 15:15:00,119.66,119.75,119.63,119.71,120369.0,119.66,119.75,119.63,119.71,120369.0
2018-12-26 15:20:00,119.7,119.76,119.69,119.75,78636.0,119.7,119.76,119.69,119.75,78636.0
2018-12-26 15:25:00,119.74,119.75,119.69,119.69,66399.0,119.74,119.75,119.69,119.69,66399.0
2018-12-26 15:30:00,119.7,119.72,119.68,119.71,71158.0,119.7,119.72,119.68,119.71,71158.0
2018-12-26 15:35:00,119.71,119.77,119.69,119.76,146252.0,119.71,119.77,119.69,119.76,146252.0
2018-12-26 15:40:00,119.76,119.79,119.74,119.76,152283.0,119.76,119.79,119.74,119.76,152283.0
2018-12-26 15:45:00,119.76,119.78,119.73,119.76,169995.0,119.76,119.78,119.73,119.76,169995.0
2018-12-26 15:50:00,119.76,119.77,119.73,119.74,109814.0,119.76,119.77,119.73,119.74,109814.0
2018-12-26 15:55:00,119.74,119.79,119.69,119.7,392736.0,119.74,119.79,119.69,119.7,392736.0
2018-12-27 09:30:00,120.57,120.64,120.55,120.56,684901.0,120.57,120.64,120.55,120.56,684901.0
2018-12-27 09:35:00,120.57,120.58,120.46,120.54,180661.0,120.57,120.58,120.46,120.54,180661.0
2018-12-27 09:40:00,120.55,120.63,120.53,120.6,177086.0,120.55,120.63,120.53,120.6,177086.0
2018-12-27 09:45:00,120.61,120.62,120.54,120.62,100418.0,120.61,120.62,120.54,120.62,100418.0
2018-12-27 09:50:00,120.62,120.7,120.6,120.62,228960.0,120.62,120.7,120.6,120.62,228960.0
2018-12-27 09:55:00,120.63,120.68,120.61,120.64,83471.0,120.63,120.68,120.61,120.64,83471.0
2018-12-27 10:00:00,120.64,120.66,120.15,120.16,609459.0,120.64,120.66,120.15,120.16,609459.0
2018-12-27 10:05:00,120.16,120.38,120.14,120.36,217632.0,120.16,120.38,120.14,120.36,217632.0
2018-12-27 10:10:00,120.36,120.37,120.19,120.2,135950.0,120.36,120.37,120.19,120.2,135950.0
2018-12-27 10:15:00,120.2,120.28,120.17,120.27,70038.0,120.2,120.28,120.17,120.27,70038.0
2018-12-27 10:20:00,120.27,120.39,120.26,120.37,223167.0,120.27,120.39,120.26,120.37,223167.0
2018-12-27 10:25:00,120.36,120.41,120.35,120.36,51562.0,120.36,120.41,120.35,120.36,51562.0
2018-12-27 10:30:00,120.37,120.37,120.27,120.34,81795.0,120.37,120.37,120.27,120.34,81795.0
2018-12-27 10:35:00,120.33,120.44,120.33,120.44,91208.0,120.33,120.44,120.33,120.44,91208.0
2018-12-27 10:40:00,120.44,120.45,120.36,120.41,111646.0,120.44,120.45,120.36,120.41,111646.0
2018-12-27 10:45:00,120.41,120.45,120.39,120.42,63713.0,120.41,120.45,120.39,120.42,63713.0
2018-12-27 10:50:00,120.43,120.54,120.41,120.53,193122.0,120.43,120.54,120.41,120.53,193122.0
2018-12-27 10:55:00,120.53,120.54,120.47,120.48,102665.0,120.53,120.54,120.47,120.48,102665.0
2018-12-27 11:00:00,120.49,120.59,120.49,120.54,153068.0,120.49,120.59,120.49,120.54,153068.0
2018-12-27 11:05:00,120.55,120.6,120.52,120.54,77051.0,120.55,120.6,120.52,120.54,77051.0
2018-12-27 11:10:00,120.54,120.59,120.53,120.54,53548.0,120.54,120.59,120.53,120.54,53548.0
2018-12-27 11:15:00,120.54,120.59,120.5,120.52,394155.0,120.54,120.59,120.5,120.52,394155.0
2018-12-27 11:20:00,120.52,120.55,120.47,120.47,293735.0,120.52,120.55,120.47,120.47,293735.0
2018-12-27 11:25:00,120.46,120.46,120.4,120.41,159650.0,120.46,120.46,120.4,120.41,159650.0
2018-12-27 11:30:00,120.41,120.42,120.33,120.37,99140.0,120.41,120.42,120.33,120.37,99140.0
2018-12-27 11:35:00,120.38,120.46,120.37,120.43,267520.0,120.38,120.46,120.37,120.43,267520.0
2018-12-27 11:40:00,120.44,120.47,120.42,120.44,23077.0,120.44,120.47,120.42,120.44,23077.0
2018-12-27 11:45:00,120.43,120.47,120.41,120.45,23570.0,120.43,120.47,120.41,120.45,23570.0
2018-12-27 11:50:00,120.46,120.51,120.42,120.48,106221.0,120.46,120.51,120.42,120.48,106221.0
2018-12-27 11:55:00,120.48,120.52,120.47,120.49,107790.0,120.48,120.52,120.47,120.49,107790.0
2018-12-27 12:00:00,120.5,120.6,120.5,120.59,80278.0,120.5,120.6,120.5,120.59,80278.0
2018-12-27 12:05:00,120.59,120.69,120.57,120.62,160784.0,120.59,120.69,120.57,120.62,160784.0
2018-12-27 12:10:00,120.62,120.69,120.61,120.67,104786.0,120.62,120.69,120.61,120.67,104786.0
2018-12-27 12:15:00,120.67,120.72,120.58,120.64,135417.0,120.67,120.72,120.58,120.64,135417.0
2018-12-27 12:20:00,120.64,120.67,120.59,120.61,93121.0,120.64,120.67,120.59,120.61,93121.0
2018-12-27 12:25:00,120.61,120.64,120.58,120.62,54861.0,120.61,120.64,120.58,120.62,54861.0
2018-12-27 12:30:00,120.63,120.73,120.63,120.72,52220.0,120.63,120.73,120.63,120.72,52220.0
2018-12-27 12:35:00,120.71,120.77,120.69,120.74,78476.0,120.71,120.77,120.69,120.74,78476.0
2018-12-27 12:40:00,120.73,120.8,120.73,120.77,90308.0,120.73,120.8,120.73,120.77,90308.0
2018-12-27 12:45:00,120.77,120.8,120.75,120.77,47332.0,120.77,120.8,120.75,120.77,47332.0
2018-12-27 12:50:00,120.77,120.78,120.71,120.72,46554.0,120.77,120.78,120.71,120.72,46554.0
2018-12-27 12:55:00,120.73,120.78,120.72,120.76,39310.0,120.73,120.78,120.72,120.76,39310.0
2018-12-27 13:00:00,120.75,120.81,120.72,120.77,103022.0,120.75,120.81,120.72,120.77,103022.0
2018-12-27 13:05:00,120.77,120.8,120.75,120.79,41247.0,120.77,120.8,120.75,120.79,41247.0
2018-12-27 13:10:00,120.8,120.82,120.76,120.77,43191.0,120.8,120.82,120.76,120.77,43191.0
2018-12-27 13:15:00,120.77,120.81,120.74,120.79,42438.0,120.77,120.81,120.74,120.79,42438.0
2018-12-27 13:20:00,120.79,120.87,120.78,120.87,107513.0,120.79,120.87,120.78,120.87,107513.0
2018-12-27 13:25:00,120.86,120.88,120.81,120.82,81065.0,120.86,120.88,120.81,120.82,81065.0
2018-12-27 13:30:00,120.83,120.84,120.78,120.84,194775.0,120.83,120.84,120.78,120.84,194775.0
2018-12-27 13:35:00,120.84,120.86,120.78,120.8,100474.0,120.84,120.86,120.78,120.8,100474.0
2018-12-27 13:40:00,120.8,120.81,120.77,120.77,28437.0,120.8,120.81,120.77,120.77,28437.0
2018-12-27 13:45:00,120.78,120.84,120.77,120.84,166188.0,120.78,120.84,120.77,120.84,166188.0
2018-12-27 13:50:00,120.84,120.9,120.82,120.87,65243.0,120.84,120.9,120.82,120.87,65243.0
2018-12-27 13:55:00,120.87,120.87,120.83,120.84,78331.0,120.87,120.87,120.83,120.84,78331.0
2018-12-27 14:00:00,120.84,120.86,120.8,120.81,67116.0,120.84,120.86,120.8,120.81,67116.0
2018-12-27 14:05:00,120.81,120.84,120.8,120.82,73136.0,120.81,120.84,120.8,120.82,73136.0
2018-12-27 14:10:00,120.84,120.86,120.82,120.86,66904.0,120.84,120.86,120.82,120.86,66904.0
2018-12-27 14:15:00,120.86,120.87,120.82,120.83,81605.0,120.86,120.87,120.82,120.83,81605.0
2018-12-27 14:20:00,120.84,120.87,120.81,120.82,48801.0,120.84,120.87,120.81,120.82,48801.0
2018-12-27 14:25:00,120.82,120.84,120.8,120.83,65550.0,120.82,120.84,120.8,120.83,65550.0
2018-12-27 14:30:00,120.83,120.85,120.76,120.84,247463.0,120.83,120.85,120.76,120.84,247463.0
2018-12-27 14:35:00,120.84,120.86,120.82,120.83,48668.0,120.84,120.86,120.82,120.83,48668.0
2018-12-27 14:40:00,120.83,120.89,120.72,120.73,154740.0,120.83,120.89,120.72,120.73,154740.0
2018-12-27 14:45:00,120.73,120.74,120.68,120.69,148306.0,120.73,120.74,120.68,120.69,148306.0
2018-12-27 14:50:00,120.7,120.72,120.57,120.58,74108.0,120.7,120.72,120.57,120.58,74108.0
2018-12-27 14:55:00,120.58,120.61,120.51,120.6,83633.0,120.58,120.61,120.51,120.6,83633.0
2018-12-27 15:00:00,120.61,120.67,120.6,120.65,98686.0,120.61,120.67,120.6,120.65,98686.0
2018-12-27 15:05:00,120.65,120.66,120.6,120.61,33911.0,120.65,120.66,120.6,120.61,33911.0
2018-12-27 15:10:00,120.61,120.63,120.53,120.54,115446.0,120.61,120.63,120.53,120.54,115446.0
2018-12-27 15:15:00,120.53,120.6,120.52,120.59,112737.0,120.53,120.6,120.52,120.59,112737.0
2018-12-27 15:20:00,120.58,120.58,120.52,120.53,81728.0,120.58,120.58,120.52,120.53,81728.0
2018-12-27 15:25:00,120.53,120.55,120.49,120.5,75134.0,120.53,120.55,120.49,120.5,75134.0
2018-12-27 15:30:00,120.5,120.52,120.48,120.5,74354.0,120.5,120.52,120.48,120.5,74354.0
2018-12-27 15:35:00,120.5,120.51,120.46,120.48,91324.0,120.5,120.51,120.46,120.48,91324.0
2018-12-27 15:40:00,120.48,120.51,120.41,120.42,116907.0,120.48,120.51,120.41,120.42,116907.0
2018-12-27 15:45:00,120.42,120.48,120.41,120.46,109020.0,120.42,120.48,120.41,120.46,109020.0
2018-12-27 15:50:00,120.46,120.55,120.46,120.53,161384.0,120.46,120.55,120.46,120.53,161384.0
2018-12-27 15:55:00,120.54,120.55,120.45,120.52,624960.0,120.54,120.55,120.45,120.52,624960.0
2018-12-28 09:30:00,120.8,120.89,120.75,120.88,173910.0,120.8,120.89,120.75,120.88,173910.0
2018-12-28 09:35:00,120.88,120.92,120.82,120.86,119227.0,120.88,120.92,120.82,120.86,119227.0
2018-12-28 09:40:00,120.86,120.88,120.79,120.8,110713.0,120.86,120.88,120.79,120.8,110713.0
2018-12-28 09:45:00,120.81,120.88,120.76,120.88,105376.0,120.81,120.88,120.76,120.88,105376.0
2018-12-28 09:50:00,120.89,120.95,120.84,120.88,72558.0,120.89,120.95,120.84,120.88,72558.0
2018-12-28 09:55:00,120.87,120.88,120.82,120.84,45752.0,120.87,120.88,120.82,120.84,45752.0
2018-12-28 10:00:00,120.86,120.95,120.84,120.86,156762.0,120.86,120.95,120.84,120.86,156762.0
2018-12-28 10:05:00,120.86,120.86,120.79,120.85,109537.0,120.86,120.86,120.79,120.85,109537.0
2018-12-28 10:10:00,120.84,120.94,120.84,120.88,231816.0,120.84,120.94,120.84,120.88,231816.0
2018-12-28 10:15:00,120.88,120.89,120.85,120.86,45748.0,120.88,120.89,120.85,120.86,45748.0
2018-12-28 10:20:00,120.87,120.91,120.81,120.88,223275.0,120.87,120.91,120.81,120.88,223275.0
2018-12-28 10:25:00,120.89,120.91,120.83,120.9,142385.0,120.89,120.91,120.83,120.9,142385.0
2018-12-28 10:30:00,120.9,120.93,120.86,120.9,68334.0,120.9,120.93,120.86,120.9,68334.0
2018-12-28 10:35:00,120.89,120.96,120.87,120.88,294503.0,120.89,120.96,120.87,120.88,294503.0
2018-12-28 10:40:00,120.89,120.9,120.81,120.82,99356.0,120.89,120.9,120.81,120.82,99356.0
2018-12-28 10:45:00,120.82,120.9,120.78,120.86,108900.0,120.82,120.9,120.78,120.86,108900.0
2018-12-28 10:50:00,120.86,120.86,120.76,120.81,151162.0,120.86,120.86,120.76,120.81,151162.0
2018-12-28 10:55:00,120.82,120.85,120.79,120.85,105217.0,120.82,120.85,120.79,120.85,105217.0
2018-12-28 11:00:00,120.85,120.89,120.82,120.86,68542.0,120.85,120.89,120.82,120.86,68542.0
2018-12-28 11:05:00,120.87,120.88,120.83,120.83,62358.0,120.87,120.88,120.83,120.83,62358.0
2018-12-28 11:10:00,120.84,120.87,120.74,120.77,92623.0,120.84,120.87,120.74,120.77,92623.0
2018-12-28 11:15:00,120.77,120.85,120.72,120.85,77057.0,120.77,120.85,120.72,120.85,77057.0
2018-12-28 11:20:00,120.84,120.86,120.8,120.83,46694.0,120.84,120.86,120.8,120.83,46694.0
2018-12-28 11:25:00,120.83,120.86,120.78,120.83,54411.0,120.83,120.86,120.78,120.83,54411.0
2018-12-28 11:30:00,120.82,120.86,120.8,120.84,78934.0,120.82,120.86,120.8,120.84,78934.0
2018-12-28 11:35:00,120.84,120.85,120.81,120.85,34272.0,120.84,120.85,120.81,120.85,34272.0
2018-12-28 11:40:00,120.85,120.9,120.84,120.89,46251.0,120.85,120.9,120.84,120.89,46251.0
2018-12-28 11:45:00,120.88,120.96,120.87,120.95,44383.0,120.88,120.96,120.87,120.95,44383.0
2018-12-28 11:50:00,120.95,120.98,120.93,120.96,38969.0,120.95,120.98,120.93,120.96,38969.0
2018-12-28 11:55:00,120.98,120.98,120.93,120.96,32879.0,120.98,120.98,120.93,120.96,32879.0
2018-12-28 12:00:00,120.97,121.0,120.96,120.98,38983.0,120.97,121.0,120.96,120.98,38983.0
2018-12-28 12:05:00,120.97,120.98,120.92,120.92,51678.0,120.97,120.98,120.92,120.92,51678.0
2018-12-28 12:10:00,120.93,120.96,120.92,120.94,47754.0,120.93,120.96,120.92,120.94,47754.0
2018-12-28 12:15:00,120.94,120.97,120.92,120.93,57965.0,120.94,120.97,120.92,120.93,57965.0
2018-12-28 12:20:00,120.93,120.94,120.92,120.92,32827.0,120.93,120.94,120.92,120.92,32827.0
2018-12-28 12:25:00,120.92,120.96,120.92,120.94,31986.0,120.92,120.96,120.92,120.94,31986.0
2018-12-28 12:30:00,120.95,120.96,120.91,120.95,33825.0,120.95,120.96,120.91,120.95,33825.0
2018-12-28 12:35:00,120.94,120.98,120.8,120.83,138669.0,120.94,120.98,120.8,120.83,138669.0
2018-12-28 12:40:00,120.83,120.88,120.8,120.87,64641.0,120.83,120.88,120.8,120.87,64641.0
2018-12-28 12:45:00,120.87,120.95,120.86,120.95,26020.0,120.87,120.95,120.86,120.95,26020.0
2018-12-28 12:50:00,120.95,120.95,120.88,120.89,43351.0,120.95,120.95,120.88,120.89,43351.0
2018-12-28 12:55:00,120.89,120.92,120.87,120.91,18418.0,120.89,120.92,120.87,120.91,18418.0
2018-12-28 13:00:00,120.92,120.93,120.88,120.93,102698.0,120.92,120.93,120.88,120.93,102698.0
2018-12-28 13:05:00,120.93,120.93,120.88,120.91,34914.0,120.93,120.93,120.88,120.91,34914.0
2018-12-28 13:10:00,120.91,120.95,120.9,120.95,87387.0,120.91,120.95,120.9,120.95,87387.0
2018-12-28 13:15:00,120.95,121.03,120.93,121.03,131661.0,120.95,121.03,120.93,121.03,131661.0
2018-12-28 13:20:00,121.03,121.08,121.01,121.06,162433.0,121.03,121.08,121.01,121.06,162433.0
2018-12-28 13:25:00,121.06,121.07,121.02,121.02,78801.0,121.06,121.07,121.02,121.02,78801.0
2018-12-28 13:30:00,121.02,121.03,120.97,121.03,63940.0,121.02,121.03,120.97,121.03,63940.0
2018-12-28 13:35:00,121.02,121.03,120.96,120.97,24771.0,121.02,121.03,120.96,120.97,24771.0
2018-12-28 13:40:00,120.97,120.98,120.91,120.91,25478.0,120.97,120.98,120.91,120.91,25478.0
2018-12-28 13:45:00,120.91,120.92,120.85,120.91,34208.0,120.91,120.92,120.85,120.91,34208.0
2018-12-28 13:50:00,120.9,120.92,120.89,120.91,28902.0,120.9,120.92,120.89,120.91,28902.0
2018-12-28 13:55:00,120.92,120.93,120.88,120.88,10491.0,120.92,120.93,120.88,120.88,10491.0
2018-12-28 14:00:00,120.88,120.89,120.85,120.89,17154.0,120.88,120.89,120.85,120.89,17154.0
2018-12-28 14:05:00,120.89,120.89,120.86,120.87,38115.0,120.89,120.89,120.86,120.87,38115.0
2018-12-28 14:10:00,120.87,120.89,120.86,120.86,13352.0,120.87,120.89,120.86,120.86,13352.0
2018-12-28 14:15:00,120.87,120.88,120.83,120.88,41789.0,120.87,120.88,120.83,120.88,41789.0
2018-12-28 14:20:00,120.89,120.9,120.86,120.87,40179.0,120.89,120.9,120.86,120.87,40179.0
2018-12-28 14:25:00,120.87,120.92,120.87,120.9,39288.0,120.87,120.92,120.87,120.9,39288.0
2018-12-28 14:30:00,120.91,120.97,120.9,120.96,32823.0,120.91,120.97,120.9,120.96,32823.0
2018-12-28 14:35:00,120.97,120.97,120.92,120.95,24393.0,120.97,120.97,120.92,120.95,24393.0
2018-12-28 14:40:00,120.95,120.96,120.93,120.94,24888.0,120.95,120.96,120.93,120.94,24888.0
2018-12-28 14:45:00,120.94,120.95,120.91,120.93,24116.0,120.94,120.95,120.91,120.93,24116.0
2018-12-28 14:50:00,120.94,120.94,120.91,120.91,23076.0,120.94,120.94,120.91,120.91,23076.0
2018-12-28 14:55:00,120.92,120.96,120.92,120.96,20759.0,120.92,120.96,120.92,120.96,20759.0
2018-12-28 15:00:00,120.96,121.0,120.95,120.98,37138.0,120.96,121.0,120.95,120.98,37138.0
2018-12-28 15:05:00,120.98,121.04,120.98,121.03,70640.0,120.98,121.04,120.98,121.03,70640.0
2018-12-28 15:10:00,121.02,121.05,121.01,121.02,29393.0,121.02,121.05,121.01,121.02,29393.0
2018-12-28 15:15:00,121.02,121.04,121.01,121.03,31788.0,121.02,121.04,121.01,121.03,31788.0
2018-12-28 15:20:00,121.03,121.06,120.98,121.01,109657.0,121.03,121.06,120.98,121.01,109657.0
2018-12-28 15:25:00,121.01,121.01,120.99,120.99,118838.0,121.01,121.01,120.99,120.99,118838.0
2018-12-28 15:30:00,120.99,121.03,120.98,121.0,84924.0,120.99,121.03,120.98,121.0,84924.0
2018-12-28 15:35:00,121.0,121.02,120.96,120.98,93140.0,121.0,121.02,120.96,120.98,93140.0
2018-12-28 15:40:00,120.97,120.99,120.93,120.96,125150.0,120.97,120.99,120.93,120.96,125150.0
2018-12-28 15:45:00,120.96,120.96,120.91,120.95,139185.0,120.96,120.96,120.91,120.95,139185.0
2018-12-28 15:50:00,120.94,121.04,120.93,121.02,162915.0,120.94,121.04,120.93,121.02,162915.0
2018-12-28 15:55:00,121.02,121.03,120.97,121.0,285018.0,121.02,121.03,120.97,121.0,285018.0
2018-12-31 09:30:00,120.98,121.0,120.93,120.99,114927.0,120.98,121.0,120.93,120.99,114927.0
2018-12-31 09:35:00,120.99,121.0,120.92,120.93,127010.0,120.99,121.0,120.92,120.93,127010.0
2018-12-31 09:40:00,120.94,121.0,120.94,120.99,156475.0,120.94,121.0,120.94,120.99,156475.0
2018-12-31 09:45:00,121.0,121.02,120.96,120.99,79770.0,121.0,121.02,120.96,120.99,79770.0
2018-12-31 09:50:00,120.99,121.03,120.96,120.98,156301.0,120.99,121.03,120.96,120.98,156301.0
2018-12-31 09:55:00,120.97,121.04,120.93,121.03,94463.0,120.97,121.04,120.93,121.03,94463.0
2018-12-31 10:00:00,121.04,121.12,121.02,121.11,114512.0,121.04,121.12,121.02,121.11,114512.0
2018-12-31 10:05:00,121.12,121.12,121.03,121.03,89052.0,121.12,121.12,121.03,121.03,89052.0
2018-12-31 10:10:00,121.04,121.04,120.96,120.97,106085.0,121.04,121.04,120.96,120.97,106085.0
2018-12-31 10:15:00,120.97,120.98,120.93,120.94,109770.0,120.97,120.98,120.93,120.94,109770.0
2018-12-31 10:20:00,120.94,120.94,120.83,120.87,90327.0,120.94,120.94,120.83,120.87,90327.0
2018-12-31 10:25:00,120.87,120.96,120.87,120.94,93506.0,120.87,120.96,120.87,120.94,93506.0
2018-12-31 10:30:00,120.95,121.0,120.93,120.95,77449.0,120.95,121.0,120.93,120.95,77449.0
2018-12-31 10:35:00,120.96,120.98,120.88,120.94,107795.0,120.96,120.98,120.88,120.94,107795.0
2018-12-31 10:40:00,120.94,120.96,120.87,120.92,104826.0,120.94,120.96,120.87,120.92,104826.0
2018-12-31 10:45:00,120.93,121.01,120.92,121.0,171998.0,120.93,121.01,120.92,121.0,171998.0
2018-12-31 10:50:00,120.99,121.09,120.98,121.06,71535.0,120.99,121.09,120.98,121.06,71535.0
2018-12-31 10:55:00,121.06,121.08,120.98,121.04,54541.0,121.06,121.08,120.98,121.04,54541.0
2018-12-31 11:00:00,121.04,121.14,121.03,121.13,108171.0,121.04,121.14,121.03,121.13,108171.0
2018-12-31 11:05:00,121.13,121.17,121.09,121.1,95513.0,121.13,121.17,121.09,121.1,95513.0
2018-12-31 11:10:00,121.11,121.15,121.08,121.12,81100.0,121.11,121.15,121.08,121.12,81100.0
2018-12-31 11:15:00,121.12,121.19,121.11,121.15,145317.0,121.12,121.19,121.11,121.15,145317.0
2018-12-31 11:20:00,121.16,121.23,121.13,121.21,113269.0,121.16,121.23,121.13,121.21,113269.0
2018-12-31 11:25:00,121.22,121.22,121.16,121.16,96887.0,121.22,121.22,121.16,121.16,96887.0
2018-12-31 11:30:00,121.17,121.21,121.14,121.15,75583.0,121.17,121.21,121.14,121.15,75583.0
2018-12-31 11:35:00,121.15,121.18,121.12,121.18,89253.0,121.15,121.18,121.12,121.18,89253.0
2018-12-31 11:40:00,121.18,121.2,121.15,121.19,80585.0,121.18,121.2,121.15,121.19,80585.0
2018-12-31 11:45:00,121.18,121.19,121.1,121.11,109624.0,121.18,121.19,121.1,121.11,109624.0
2018-12-31 11:50:00,121.11,121.19,121.11,121.19,74658.0,121.11,121.19,121.11,121.19,74658.0
2018-12-31 11:55:00,121.19,121.24,121.18,121.22,84864.0,121.19,121.24,121.18,121.22,84864.0
2018-12-31 12:00:00,121.23,121.26,121.21,121.23,147820.0,121.23,121.26,121.21,121.23,147820.0
2018-12-31 12:05:00,121.23,121.24,121.18,121.2,80603.0,121.23,121.24,121.18,121.2,80603.0
2018-12-31 12:10:00,121.19,121.21,121.16,121.19,121228.0,121.19,121.21,121.16,121.19,121228.0
2018-12-31 12:15:00,121.19,121.2,121.17,121.2,39959.0,121.19,121.2,121.17,121.2,39959.0
2018-12-31 12:20:00,121.19,121.19,121.12,121.14,51556.0,121.19,121.19,121.12,121.14,51556.0
2018-12-31 12:25:00,121.13,121.14,121.06,121.09,75486.0,121.13,121.14,121.06,121.09,75486.0
2018-12-31 12:30:00,121.09,121.1,121.06,121.1,28287.0,121.09,121.1,121.06,121.1,28287.0
2018-12-31 12:35:00,121.1,121.1,121.06,121.07,36602.0,121.1,121.1,121.06,121.07,36602.0
2018-12-31 12:40:00,121.06,121.11,121.06,121.1,63618.0,121.06,121.11,121.06,121.1,63618.0
2018-12-31 12:45:00,121.1,121.13,121.07,121.13,30313.0,121.1,121.13,121.07,121.13,30313.0
2018-12-31 12:50:00,121.13,121.16,121.12,121.14,87104.0,121.13,121.16,121.12,121.14,87104.0
2018-12-31 12:55:00,121.14,121.18,121.13,121.17,80385.0,121.14,121.18,121.13,121.17,80385.0
2018-12-31 13:00:00,121.17,121.19,121.12,121.16,55551.0,121.17,121.19,121.12,121.16,55551.0
2018-12-31 13:05:00,121.16,121.19,121.14,121.19,43574.0,121.16,121.19,121.14,121.19,43574.0
2018-12-31 13:10:00,121.18,121.22,121.14,121.21,83110.0,121.18,121.22,121.14,121.21,83110.0
2018-12-31 13:15:00,121.21,121.22,121.17,121.17,70922.0,121.21,121.22,121.17,121.17,70922.0
2018-12-31 13:20:00,121.18,121.2,121.11,121.12,76025.0,121.18,121.2,121.11,121.12,76025.0
2018-12-31 13:25:00,121.12,121.12,120.85,120.92,209893.0,121.12,121.12,120.85,120.92,209893.0
2018-12-31 13:30:00,120.93,120.96,120.89,120.95,139853.0,120.93,120.96,120.89,120.95,139853.0
2018-12-31 13:35:00,120.96,121.02,120.96,121.01,84439.0,120.96,121.02,120.96,121.01,84439.0
2018-12-31 13:40:00,121.02,121.04,120.96,120.97,46776.0,121.02,121.04,120.96,120.97,46776.0
2018-12-31 13:45:00,120.97,121.0,120.97,120.99,55923.0,120.97,121.0,120.97,120.99,55923.0
2018-12-31 13:50:00,120.99,121.04,120.98,121.03,52617.0,120.99,121.04,120.98,121.03,52617.0
2018-12-31 13:55:00,121.03,121.06,121.0,121.05,43688.0,121.03,121.06,121.0,121.05,43688.0
2018-12-31 14:00:00,121.05,121.06,121.02,121.03,37150.0,121.05,121.06,121.02,121.03,37150.0
2018-12-31 14:05:00,121.03,121.08,121.03,121.04,51963.0,121.03,121.08,121.03,121.04,51963.0
2018-12-31 14:10:00,121.05,121.06,121.03,121.04,39835.0,121.05,121.06,121.03,121.04,39835.0
2018-12-31 14:15:00,121.04,121.08,121.02,121.08,97178.0,121.04,121.08,121.02,121.08,97178.0
2018-12-31 14:20:00,121.08,121.13,121.07,121.09,104014.0,121.08,121.13,121.07,121.09,104014.0
2018-12-31 14:25:00,121.1,121.14,121.09,121.14,51388.0,121.1,121.14,121.09,121.14,51388.0
2018-12-31 14:30:00,121.13,121.18,121.13,121.17,182533.0,121.13,121.18,121.13,121.17,182533.0
2018-12-31 14:35:00,121.17,121.21,121.16,121.19,95289.0,121.17,121.21,121.16,121.19,95289.0
2018-12-31 14:40:00,121.19,121.2,121.16,121.18,48842.0,121.19,121.2,121.16,121.18,48842.0
2018-12-31 14:45:00,121.18,121.18,121.15,121.17,41500.0,121.18,121.18,121.15,121.17,41500.0
2018-12-31 14:50:00,121.18,121.19,121.16,121.17,96765.0,121.18,121.19,121.16,121.17,96765.0
2018-12-31 14:55:00,121.17,121.19,121.17,121.17,71763.0,121.17,121.19,121.17,121.17,71763.0
2018-12-31 15:00:00,121.18,121.2,121.16,121.2,103234.0,121.18,121.2,121.16,121.2,103234.0
2018-12-31 15:05:00,121.2,121.25,121.19,121.24,179388.0,121.2,121.25,121.19,121.24,179388.0
2018-12-31 15:10:00,121.23,121.24,121.22,121.23,53508.0,121.23,121.24,121.22,121.23,53508.0
2018-12-31 15:15:00,121.22,121.25,121.22,121.24,68117.0,121.22,121.25,121.22,121.24,68117.0
2018-12-31 15:20:00,121.23,121.26,121.23,121.25,47686.0,121.23,121.26,121.23,121.25,47686.0
2018-12-31 15:25:00,121.24,121.25,121.23,121.24,75972.0,121.24,121.25,121.23,121.24,75972.0
2018-12-31 15:30:00,121.24,121.25,121.19,121.21,75830.0,121.24,121.25,121.19,121.21,75830.0
2018-12-31 15:35:00,121.21,121.23,121.2,121.21,84830.0,121.21,121.23,121.2,121.21,84830.0
2018-12-31 15:40:00,121.22,121.24,121.21,121.23,161882.0,121.22,121.24,121.21,121.23,161882.0
2018-12-31 15:45:00,121.23,121.24,121.21,121.22,137589.0,121.23,121.24,121.21,121.22,137589.0
2018-12-31 15:50:00,121.22,121.23,121.19,121.22,238894.0,121.22,121.23,121.19,121.22,238894.0
2018-12-31 15:55:00,121.22,121.24,121.18,121.23,416059.0,121.22,121.24,121.18,121.23,416059.0
2019-01-02 09:30:00,121.35,121.44,121.32,121.44,340344.0,121.35,121.44,121.32,121.44,340344.0
2019-01-02 09:35:00,121.44,121.48,121.4,121.41,250920.0,121.44,121.48,121.4,121.41,250920.0
2019-01-02 09:40:00,121.41,121.46,121.4,121.42,144623.0,121.41,121.46,121.4,121.42,144623.0
2019-01-02 09:45:00,121.42,121.42,121.29,121.38,169500.0,121.42,121.42,121.29,121.38,169500.0
2019-01-02 09:50:00,121.37,121.38,121.26,121.3,173535.0,121.37,121.38,121.26,121.3,173535.0
2019-01-02 09:55:00,121.3,121.38,121.3,121.36,61423.0,121.3,121.38,121.3,121.36,61423.0
2019-01-02 10:00:00,121.37,121.41,121.3,121.39,168233.0,121.37,121.41,121.3,121.39,168233.0
2019-01-02 10:05:00,121.39,121.53,121.38,121.46,219946.0,121.39,121.53,121.38,121.46,219946.0
2019-01-02 10:10:00,121.46,121.56,121.37,121.56,119885.0,121.46,121.56,121.37,121.56,119885.0
2019-01-02 10:15:00,121.57,121.62,121.52,121.58,251449.0,121.57,121.62,121.52,121.58,251449.0
2019-01-02 10:20:00,121.58,121.58,121.48,121.52,60986.0,121.58,121.58,121.48,121.52,60986.0
2019-01-02 10:25:00,121.53,121.56,121.47,121.56,106065.0,121.53,121.56,121.47,121.56,106065.0
2019-01-02 10:30:00,121.55,121.67,121.49,121.64,128429.0,121.55,121.67,121.49,121.64,128429.0
2019-01-02 10:35:00,121.65,121.69,121.6,121.64,86313.0,121.65,121.69,121.6,121.64,86313.0
2019-01-02 10:40:00,121.63,121.68,121.62,121.68,70914.0,121.63,121.68,121.62,121.68,70914.0
2019-01-02 10:45:00,121.68,121.69,121.61,121.63,80033.0,121.68,121.69,121.61,121.63,80033.0
2019-01-02 10:50:00,121.63,121.64,121.57,121.6,74312.0,121.63,121.64,121.57,121.6,74312.0
2019-01-02 10:55:00,121.6,121.61,121.55,121.58,91297.0,121.6,121.61,121.55,121.58,91297.0
2019-01-02 11:00:00,121.57,121.59,121.54,121.57,77144.0,121.57,121.59,121.54,121.57,77144.0
2019-01-02 11:05:00,121.57,121.61,121.54,121.56,143611.0,121.57,121.61,121.54,121.56,143611.0
2019-01-02 11:10:00,121.56,121.72,121.56,121.68,113964.0,121.56,121.72,121.56,121.68,113964.0
2019-01-02 11:15:00,121.69,121.74,121.65,121.73,82150.0,121.69,121.74,121.65,121.73,82150.0
2019-01-02 11:20:00,121.73,121.75,121.68,121.68,73078.0,121.73,121.75,121.68,121.68,73078.0
2019-01-02 11:25:00,121.68,121.72,121.67,121.67,157900.0,121.68,121.72,121.67,121.67,157900.0
2019-01-02 11:30:00,121.68,121.7,121.56,121.57,74949.0,121.68,121.7,121.56,121.57,74949.0
2019-01-02 11:35:00,121.56,121.57,121.41,121.42,358287.0,121.56,121.57,121.41,121.42,358287.0
2019-01-02 11:40:00,121.41,121.43,121.34,121.39,202498.0,121.41,121.43,121.34,121.39,202498.0
2019-01-02 11:45:00,121.38,121.45,121.37,121.44,130271.0,121.38,121.45,121.37,121.44,130271.0
2019-01-02 11:50:00,121.45,121.49,121.43,121.47,85306.0,121.45,121.49,121.43,121.47,85306.0
2019-01-02 11:55:00,121.48,121.56,121.47,121.53,117710.0,121.48,121.56,121.47,121.53,117710.0
2019-01-02 12:00:00,121.54,121.57,121.51,121.57,64153.0,121.54,121.57,121.51,121.57,64153.0
2019-01-02 12:05:00,121.57,121.61,121.56,121.61,61605.0,121.57,121.61,121.56,121.61,61605.0
2019-01-02 12:10:00,121.61,121.62,121.57,121.57,48693.0,121.61,121.62,121.57,121.57,48693.0
2019-01-02 12:15:00,121.6,121.66,121.57,121.61,65522.0,121.6,121.66,121.57,121.61,65522.0
2019-01-02 12:20:00,121.61,121.64,121.48,121.54,109831.0,121.61,121.64,121.48,121.54,109831.0
2019-01-02 12:25:00,121.55,121.55,121.5,121.53,94287.0,121.55,121.55,121.5,121.53,94287.0
2019-01-02 12:30:00,121.53,121.57,121.51,121.55,66172.0,121.53,121.57,121.51,121.55,66172.0
2019-01-02 12:35:00,121.56,121.59,121.51,121.52,29168.0,121.56,121.59,121.51,121.52,29168.0
2019-01-02 12:40:00,121.52,121.52,121.46,121.48,27301.0,121.52,121.52,121.46,121.48,27301.0
2019-01-02 12:45:00,121.49,121.49,121.42,121.47,76689.0,121.49,121.49,121.42,121.47,76689.0
2019-01-02 12:50:00,121.47,121.49,121.45,121.49,46041.0,121.47,121.49,121.45,121.49,46041.0
2019-01-02 12:55:00,121.49,121.5,121.41,121.41,68045.0,121.49,121.5,121.41,121.41,68045.0
2019-01-02 13:00:00,121.41,121.42,121.32,121.37,143202.0,121.41,121.42,121.32,121.37,143202.0
2019-01-02 13:05:00,121.37,121.37,121.23,121.23,140761.0,121.37,121.37,121.23,121.23,140761.0
2019-01-02 13:10:00,121.22,121.26,121.21,121.25,50376.0,121.22,121.26,121.21,121.25,50376.0
2019-01-02 13:15:00,121.25,121.26,121.18,121.19,142539.0,121.25,121.26,121.18,121.19,142539.0
2019-01-02 13:20:00,121.19,121.26,121.18,121.25,57642.0,121.19,121.26,121.18,121.25,57642.0
2019-01-02 13:25:00,121.24,121.24,121.15,121.21,67153.0,121.24,121.24,121.15,121.21,67153.0
2019-01-02 13:30:00,121.2,121.2,121.15,121.15,33782.0,121.2,121.2,121.15,121.15,33782.0
2019-01-02 13:35:00,121.15,121.16,121.12,121.14,46846.0,121.15,121.16,121.12,121.14,46846.0
2019-01-02 13:40:00,121.14,121.15,121.09,121.1,75122.0,121.14,121.15,121.09,121.1,75122.0
2019-01-02 13:45:00,121.1,121.1,121.05,121.06,48321.0,121.1,121.1,121.05,121.06,48321.0
2019-01-02 13:50:00,121.05,121.06,120.88,120.9,306825.0,121.05,121.06,120.88,120.9,306825.0
2019-01-02 13:55:00,120.9,120.97,120.89,120.96,46564.0,120.9,120.97,120.89,120.96,46564.0
2019-01-02 14:00:00,120.94,120.99,120.92,120.98,62736.0,120.94,120.99,120.92,120.98,62736.0
2019-01-02 14:05:00,120.98,121.08,120.93,121.04,105849.0,120.98,121.08,120.93,121.04,105849.0
2019-01-02 14:10:00,121.04,121.08,121.01,121.05,78061.0,121.04,121.08,121.01,121.05,78061.0
2019-01-02 14:15:00,121.05,121.07,121.01,121.04,34299.0,121.05,121.07,121.01,121.04,34299.0
2019-01-02 14:20:00,121.03,121.05,121.02,121.04,38647.0,121.03,121.05,121.02,121.04,38647.0
2019-01-02 14:25:00,121.04,121.08,121.03,121.07,38819.0,121.04,121.08,121.03,121.07,38819.0
2019-01-02 14:30:00,121.06,121.07,121.0,121.02,77955.0,121.06,121.07,121.0,121.02,77955.0
2019-01-02 14:35:00,121.02,121.06,121.0,121.05,40053.0,121.02,121.06,121.0,121.05,40053.0
2019-01-02 14:40:00,121.06,121.09,121.03,121.09,61773.0,121.06,121.09,121.03,121.09,61773.0
2019-01-02 14:45:00,121.09,121.14,121.09,121.13,53774.0,121.09,121.14,121.09,121.13,53774.0
2019-01-02 14:50:00,121.14,121.16,121.13,121.15,42930.0,121.14,121.16,121.13,121.15,42930.0
2019-01-02 14:55:00,121.15,121.18,121.13,121.18,86414.0,121.15,121.18,121.13,121.18,86414.0
2019-01-02 15:00:00,121.18,121.19,121.16,121.17,42941.0,121.18,121.19,121.16,121.17,42941.0
2019-01-02 15:05:00,121.16,121.17,121.14,121.17,37650.0,121.16,121.17,121.14,121.17,37650.0
2019-01-02 15:10:00,121.17,121.18,121.11,121.11,38696.0,121.17,121.18,121.11,121.11,38696.0
2019-01-02 15:15:00,121.11,121.15,121.1,121.13,73449.0,121.11,121.15,121.1,121.13,73449.0
2019-01-02 15:20:00,121.13,121.16,121.13,121.15,41531.0,121.13,121.16,121.13,121.15,41531.0
2019-01-02 15:25:00,121.15,121.15,121.13,121.15,33423.0,121.15,121.15,121.13,121.15,33423.0
2019-01-02 15:30:00,121.16,121.17,121.13,121.15,79687.0,121.16,121.17,121.13,121.15,79687.0
2019-01-02 15:35:00,121.16,121.22,121.16,121.22,176226.0,121.16,121.22,121.16,121.22,176226.0
2019-01-02 15:40:00,121.21,121.23,121.19,121.23,135666.0,121.21,121.23,121.19,121.23,135666.0
2019-01-02 15:45:00,121.22,121.28,121.21,121.26,404371.0,121.22,121.28,121.21,121.26,404371.0
2019-01-02 15:50:00,121.26,121.27,121.23,121.25,352004.0,121.26,121.27,121.23,121.25,352004.0
2019-01-02 15:55:00,121.26,121.36,121.21,121.32,843337.0,121.26,121.36,121.21,121.32,843337.0
2019-01-03 09:30:00,121.78,121.89,121.74,121.87,227096.0,121.78,121.89,121.74,121.87,227096.0
2019-01-03 09:35:00,121.87,121.9,121.81,121.86,169272.0,121.87,121.9,121.81,121.86,169272.0
2019-01-03 09:40:00,121.87,121.88,121.83,121.85,161543.0,121.87,121.88,121.83,121.85,161543.0
2019-01-03 09:45:00,121.85,121.86,121.8,121.82,131877.0,121.85,121.86,121.8,121.82,131877.0
2019-01-03 09:50:00,121.81,121.86,121.78,121.81,186387.0,121.81,121.86,121.78,121.81,186387.0
2019-01-03 09:55:00,121.82,121.83,121.75,121.76,162953.0,121.82,121.83,121.75,121.76,162953.0
2019-01-03 10:00:00,121.77,122.1,121.77,122.04,605501.0,121.77,122.1,121.77,122.04,605501.0
2019-01-03 10:05:00,122.04,122.06,121.97,122.02,134866.0,122.04,122.06,121.97,122.02,134866.0
2019-01-03 10:10:00,122.0,122.01,121.92,121.94,113289.0,122.0,122.01,121.92,121.94,113289.0
2019-01-03 10:15:00,121.94,122.04,121.94,121.99,175316.0,121.94,122.04,121.94,121.99,175316.0
2019-01-03 10:20:00,121.99,122.03,121.94,121.94,114466.0,121.99,122.03,121.94,121.94,114466.0
2019-01-03 10:25:00,121.93,121.93,121.73,121.78,203304.0,121.93,121.93,121.73,121.78,203304.0
2019-01-03 10:30:00,121.77,121.84,121.75,121.83,77977.0,121.77,121.84,121.75,121.83,77977.0
2019-01-03 10:35:00,121.84,121.96,121.83,121.87,111368.0,121.84,121.96,121.83,121.87,111368.0
2019-01-03 10:40:00,121.88,121.95,121.82,121.93,56959.0,121.88,121.95,121.82,121.93,56959.0
2019-01-03 10:45:00,121.93,121.98,121.9,121.97,69157.0,121.93,121.98,121.9,121.97,69157.0
2019-01-03 10:50:00,121.98,122.07,121.96,122.04,107243.0,121.98,122.07,121.96,122.04,107243.0
2019-01-03 10:55:00,122.04,122.04,121.92,121.95,188269.0,122.04,122.04,121.92,121.95,188269.0
2019-01-03 11:00:00,121.96,121.96,121.85,121.89,105036.0,121.96,121.96,121.85,121.89,105036.0
2019-01-03 11:05:00,121.89,121.91,121.85,121.9,65454.0,121.89,121.91,121.85,121.9,65454.0
2019-01-03 11:10:00,121.91,121.93,121.84,121.88,50550.0,121.91,121.93,121.84,121.88,50550.0
2019-01-03 11:15:00,121.89,121.92,121.83,121.9,72856.0,121.89,121.92,121.83,121.9,72856.0
2019-01-03 11:20:00,121.89,121.98,121.87,121.96,71403.0,121.89,121.98,121.87,121.96,71403.0
2019-01-03 11:25:00,121.95,122.05,121.93,122.03,91408.0,121.95,122.05,121.93,122.03,91408.0
2019-01-03 11:30:00,122.04,122.05,121.97,122.01,109693.0,122.04,122.05,121.97,122.01,109693.0
2019-01-03 11:35:00,122.01,122.01,121.91,121.93,94704.0,122.01,122.01,121.91,121.93,94704.0
2019-01-03 11:40:00,121.94,121.96,121.84,121.88,101012.0,121.94,121.96,121.84,121.88,101012.0
2019-01-03 11:45:00,121.88,121.91,121.82,121.83,74695.0,121.88,121.91,121.82,121.83,74695.0
2019-01-03 11:50:00,121.82,121.89,121.81,121.85,45728.0,121.82,121.89,121.81,121.85,45728.0
2019-01-03 11:55:00,121.85,121.91,121.84,121.89,57533.0,121.85,121.91,121.84,121.89,57533.0
2019-01-03 12:00:00,121.89,121.97,121.87,121.94,85793.0,121.89,121.97,121.87,121.94,85793.0
2019-01-03 12:05:00,121.95,121.98,121.95,121.96,34506.0,121.95,121.98,121.95,121.96,34506.0
2019-01-03 12:10:00,121.97,121.98,121.91,121.96,50693.0,121.97,121.98,121.91,121.96,50693.0
2019-01-03 12:15:00,121.97,122.01,121.94,121.96,59960.0,121.97,122.01,121.94,121.96,59960.0
2019-01-03 12:20:00,121.97,122.01,121.95,121.95,24748.0,121.97,122.01,121.95,121.95,24748.0
2019-01-03 12:25:00,121.96,121.98,121.94,121.95,19869.0,121.96,121.98,121.94,121.95,19869.0
2019-01-03 12:30:00,121.97,122.02,121.95,122.02,44288.0,121.97,122.02,121.95,122.02,44288.0
2019-01-03 12:35:00,122.02,122.03,121.98,121.99,39546.0,122.02,122.03,121.98,121.99,39546.0
2019-01-03 12:40:00,121.99,122.05,121.98,122.04,22002.0,121.99,122.05,121.98,122.04,22002.0
2019-01-03 12:45:00,122.04,122.06,121.98,122.01,27664.0,122.04,122.06,121.98,122.01,27664.0
2019-01-03 12:50:00,122.02,122.02,121.98,122.0,41225.0,122.02,122.02,121.98,122.0,41225.0
2019-01-03 12:55:00,122.0,122.01,121.96,122.01,57598.0,122.0,122.01,121.96,122.01,57598.0
2019-01-03 13:00:00,122.01,122.07,122.0,122.06,32723.0,122.01,122.07,122.0,122.06,32723.0
2019-01-03 13:05:00,122.06,122.11,122.05,122.1,73013.0,122.06,122.11,122.05,122.1,73013.0
2019-01-03 13:10:00,122.1,122.11,122.04,122.08,98558.0,122.1,122.11,122.04,122.08,98558.0
2019-01-03 13:15:00,122.08,122.25,122.08,122.22,282372.0,122.08,122.25,122.08,122.22,282372.0
2019-01-03 13:20:00,122.23,122.24,122.1,122.15,98233.0,122.23,122.24,122.1,122.15,98233.0
2019-01-03 13:25:00,122.15,122.25,122.12,122.23,198812.0,122.15,122.25,122.12,122.23,198812.0
2019-01-03 13:30:00,122.23,122.23,122.14,122.18,239772.0,122.23,122.23,122.14,122.18,239772.0
2019-01-03 13:35:00,122.19,122.19,122.07,122.07,76296.0,122.19,122.19,122.07,122.07,76296.0
2019-01-03 13:40:00,122.07,122.11,122.03,122.03,43108.0,122.07,122.11,122.03,122.03,43108.0
2019-01-03 13:45:00,122.04,122.07,121.97,121.98,91107.0,122.04,122.07,121.97,121.98,91107.0
2019-01-03 13:50:00,121.99,122.08,121.98,122.06,97948.0,121.99,122.08,121.98,122.06,97948.0
2019-01-03 13:55:00,122.06,122.09,122.04,122.07,37595.0,122.06,122.09,122.04,122.07,37595.0
2019-01-03 14:00:00,122.09,122.12,122.07,122.11,86045.0,122.09,122.12,122.07,122.11,86045.0
2019-01-03 14:05:00,122.12,122.15,122.11,122.13,92755.0,122.12,122.15,122.11,122.13,92755.0
2019-01-03 14:10:00,122.13,122.14,122.06,122.12,56897.0,122.13,122.14,122.06,122.12,56897.0
2019-01-03 14:15:00,122.11,122.15,122.11,122.14,26854.0,122.11,122.15,122.11,122.14,26854.0
2019-01-03 14:20:00,122.14,122.16,122.12,122.16,30756.0,122.14,122.16,122.12,122.16,30756.0
2019-01-03 14:25:00,122.15,122.18,122.14,122.16,61545.0,122.15,122.18,122.14,122.16,61545.0
2019-01-03 14:30:00,122.16,122.22,122.16,122.22,60848.0,122.16,122.22,122.16,122.22,60848.0
2019-01-03 14:35:00,122.22,122.22,122.13,122.14,126769.0,122.22,122.22,122.13,122.14,126769.0
2019-01-03 14:40:00,122.14,122.2,122.13,122.17,36132.0,122.14,122.2,122.13,122.17,36132.0
2019-01-03 14:45:00,122.18,122.19,122.13,122.15,140184.0,122.18,122.19,122.13,122.15,140184.0
2019-01-03 14:50:00,122.15,122.24,122.14,122.23,54106.0,122.15,122.24,122.14,122.23,54106.0
2019-01-03 14:55:00,122.23,122.3,122.22,122.29,47575.0,122.23,122.3,122.22,122.29,47575.0
2019-01-03 15:00:00,122.29,122.29,122.24,122.27,75038.0,122.29,122.29,122.24,122.27,75038.0
2019-01-03 15:05:00,122.27,122.35,122.26,122.33,234109.0,122.27,122.35,122.26,122.33,234109.0
2019-01-03 15:10:00,122.33,122.35,122.28,122.33,117981.0,122.33,122.35,122.28,122.33,117981.0
2019-01-03 15:15:00,122.34,122.35,122.31,122.33,39665.0,122.34,122.35,122.31,122.33,39665.0
2019-01-03 15:20:00,122.33,122.35,122.3,122.35,109844.0,122.33,122.35,122.3,122.35,109844.0
2019-01-03 15:25:00,122.34,122.35,122.3,122.32,54073.0,122.34,122.35,122.3,122.32,54073.0
2019-01-03 15:30:00,122.32,122.33,122.19,122.22,302514.0,122.32,122.33,122.19,122.22,302514.0
2019-01-03 15:35:00,122.21,122.24,122.17,122.23,193305.0,122.21,122.24,122.17,122.23,193305.0
2019-01-03 15:40:00,122.23,122.28,122.23,122.26,115673.0,122.23,122.28,122.23,122.26,115673.0
2019-01-03 15:45:00,122.26,122.31,122.25,122.31,222152.0,122.26,122.31,122.25,122.31,222152.0
2019-01-03 15:50:00,122.31,122.33,122.29,122.31,136370.0,122.31,122.33,122.29,122.31,136370.0
2019-01-03 15:55:00,122.31,122.46,122.29,122.44,1427643.0,122.31,122.46,122.29,122.44,1427643.0
2019-01-04 09:30:00,121.32,121.32,121.16,121.22,605668.0,121.32,121.32,121.16,121.22,605668.0
2019-01-04 09:35:00,121.21,121.21,121.08,121.1,230910.0,121.21,121.21,121.08,121.1,230910.0
2019-01-04 09:40:00,121.09,121.12,120.93,121.01,753214.0,121.09,121.12,120.93,121.01,753214.0
2019-01-04 09:45:00,121.01,121.02,120.75,120.76,343525.0,121.01,121.02,120.75,120.76,343525.0
2019-01-04 09:50:00,120.75,120.84,120.69,120.78,314845.0,120.75,120.84,120.69,120.78,314845.0
2019-01-04 09:55:00,120.78,120.92,120.75,120.81,265904.0,120.78,120.92,120.75,120.81,265904.0
2019-01-04 10:00:00,120.8,121.01,120.72,121.0,423212.0,120.8,121.01,120.72,121.0,423212.0
2019-01-04 10:05:00,121.0,121.11,120.97,121.03,162941.0,121.0,121.11,120.97,121.03,162941.0
2019-01-04 10:10:00,121.01,121.18,120.98,121.18,178652.0,121.01,121.18,120.98,121.18,178652.0
2019-01-04 10:15:00,121.19,121.2,121.02,121.03,125228.0,121.19,121.2,121.02,121.03,125228.0
2019-01-04 10:20:00,121.01,121.25,120.94,121.24,448134.0,121.01,121.25,120.94,121.24,448134.0
2019-01-04 10:25:00,121.24,121.33,121.18,121.19,353085.0,121.24,121.33,121.18,121.19,353085.0
2019-01-04 10:30:00,121.19,121.45,121.18,121.42,180541.0,121.19,121.45,121.18,121.42,180541.0
2019-01-04 10:35:00,121.43,121.46,121.3,121.34,157048.0,121.43,121.46,121.3,121.34,157048.0
2019-01-04 10:40:00,121.34,121.43,121.27,121.28,318005.0,121.34,121.43,121.27,121.28,318005.0
2019-01-04 10:45:00,121.29,121.3,121.24,121.29,111161.0,121.29,121.3,121.24,121.29,111161.0
2019-01-04 10:50:00,121.29,121.44,121.29,121.36,222823.0,121.29,121.44,121.29,121.36,222823.0
2019-01-04 10:55:00,121.37,121.4,121.33,121.35,128971.0,121.37,121.4,121.33,121.35,128971.0
2019-01-04 11:00:00,121.35,121.35,121.26,121.29,107466.0,121.35,121.35,121.26,121.29,107466.0
2019-01-04 11:05:00,121.27,121.35,121.26,121.32,91479.0,121.27,121.35,121.26,121.32,91479.0
2019-01-04 11:10:00,121.32,121.34,121.24,121.29,140967.0,121.32,121.34,121.24,121.29,140967.0
2019-01-04 11:15:00,121.29,121.42,121.26,121.39,108364.0,121.29,121.42,121.26,121.39,108364.0
2019-01-04 11:20:00,121.38,121.43,121.31,121.31,53809.0,121.38,121.43,121.31,121.31,53809.0
2019-01-04 11:25:00,121.31,121.36,121.29,121.34,117204.0,121.31,121.36,121.29,121.34,117204.0
2019-01-04 11:30:00,121.34,121.36,121.29,121.35,128081.0,121.34,121.36,121.29,121.35,128081.0
2019-01-04 11:35:00,121.34,121.49,121.3,121.49,126312.0,121.34,121.49,121.3,121.49,126312.0
2019-01-04 11:40:00,121.48,121.54,121.46,121.46,164870.0,121.48,121.54,121.46,121.46,164870.0
2019-01-04 11:45:00,121.46,121.52,121.44,121.51,87524.0,121.46,121.52,121.44,121.51,87524.0
2019-01-04 11:50:00,121.52,121.55,121.49,121.55,75888.0,121.52,121.55,121.49,121.55,75888.0
2019-01-04 11:55:00,121.57,121.57,121.51,121.54,37630.0,121.57,121.57,121.51,121.54,37630.0
2019-01-04 12:00:00,121.55,121.6,121.52,121.59,82804.0,121.55,121.6,121.52,121.59,82804.0
2019-01-04 12:05:00,121.58,121.6,121.54,121.55,28294.0,121.58,121.6,121.54,121.55,28294.0
2019-01-04 12:10:00,121.55,121.59,121.48,121.49,81225.0,121.55,121.59,121.48,121.49,81225.0
2019-01-04 12:15:00,121.5,121.52,121.46,121.48,105494.0,121.5,121.52,121.46,121.48,105494.0
2019-01-04 12:20:00,121.49,121.51,121.45,121.47,80996.0,121.49,121.51,121.45,121.47,80996.0
2019-01-04 12:25:00,121.47,121.51,121.42,121.5,95288.0,121.47,121.51,121.42,121.5,95288.0
2019-01-04 12:30:00,121.5,121.53,121.47,121.5,36435.0,121.5,121.53,121.47,121.5,36435.0
2019-01-04 12:35:00,121.5,121.54,121.48,121.49,26893.0,121.5,121.54,121.48,121.49,26893.0
2019-01-04 12:40:00,121.48,121.51,121.39,121.41,183585.0,121.48,121.51,121.39,121.41,183585.0
2019-01-04 12:45:00,121.42,121.42,121.33,121.34,126035.0,121.42,121.42,121.33,121.34,126035.0
2019-01-04 12:50:00,121.34,121.35,121.29,121.34,73461.0,121.34,121.35,121.29,121.34,73461.0
2019-01-04 12:55:00,121.35,121.42,121.33,121.42,99441.0,121.35,121.42,121.33,121.42,99441.0
2019-01-04 13:00:00,121.42,121.45,121.39,121.44,50173.0,121.42,121.45,121.39,121.44,50173.0
2019-01-04 13:05:00,121.44,121.44,121.36,121.37,183949.0,121.44,121.44,121.36,121.37,183949.0
2019-01-04 13:10:00,121.37,121.43,121.36,121.42,167982.0,121.37,121.43,121.36,121.42,167982.0
2019-01-04 13:15:00,121.43,121.48,121.43,121.46,52660.0,121.43,121.48,121.43,121.46,52660.0
2019-01-04 13:20:00,121.46,121.49,121.44,121.45,21951.0,121.46,121.49,121.44,121.45,21951.0
2019-01-04 13:25:00,121.45,121.45,121.35,121.4,68760.0,121.45,121.45,121.35,121.4,68760.0
2019-01-04 13:30:00,121.4,121.42,121.35,121.42,83973.0,121.4,121.42,121.35,121.42,83973.0
2019-01-04 13:35:00,121.41,121.43,121.4,121.43,32898.0,121.41,121.43,121.4,121.43,32898.0
2019-01-04 13:40:00,121.43,121.46,121.42,121.45,37292.0,121.43,121.46,121.42,121.45,37292.0
2019-01-04 13:45:00,121.46,121.48,121.37,121.39,63199.0,121.46,121.48,121.37,121.39,63199.0
2019-01-04 13:50:00,121.38,121.41,121.37,121.37,23202.0,121.38,121.41,121.37,121.37,23202.0
2019-01-04 13:55:00,121.37,121.39,121.33,121.33,72710.0,121.37,121.39,121.33,121.33,72710.0
2019-01-04 14:00:00,121.32,121.39,121.31,121.33,136808.0,121.32,121.39,121.31,121.33,136808.0
2019-01-04 14:05:00,121.33,121.39,121.32,121.36,142046.0,121.33,121.39,121.32,121.36,142046.0
2019-01-04 14:10:00,121.36,121.38,121.32,121.37,60102.0,121.36,121.38,121.32,121.37,60102.0
2019-01-04 14:15:00,121.36,121.4,121.34,121.36,38178.0,121.36,121.4,121.34,121.36,38178.0
2019-01-04 14:20:00,121.37,121.38,121.35,121.37,46540.0,121.37,121.38,121.35,121.37,46540.0
2019-01-04 14:25:00,121.39,121.41,121.37,121.39,34571.0,121.39,121.41,121.37,121.39,34571.0
2019-01-04 14:30:00,121.39,121.42,121.37,121.41,38896.0,121.39,121.42,121.37,121.41,38896.0
2019-01-04 14:35:00,121.41,121.43,121.4,121.4,18276.0,121.41,121.43,121.4,121.4,18276.0
2019-01-04 14:40:00,121.4,121.41,121.35,121.36,61056.0,121.4,121.41,121.35,121.36,61056.0
2019-01-04 14:45:00,121.37,121.41,121.36,121.39,21244.0,121.37,121.41,121.36,121.39,21244.0
2019-01-04 14:50:00,121.39,121.4,121.35,121.36,53760.0,121.39,121.4,121.35,121.36,53760.0
2019-01-04 14:55:00,121.36,121.42,121.34,121.42,152305.0,121.36,121.42,121.34,121.42,152305.0
2019-01-04 15:00:00,121.42,121.45,121.4,121.45,89387.0,121.42,121.45,121.4,121.45,89387.0
2019-01-04 15:05:00,121.45,121.47,121.44,121.45,57311.0,121.45,121.47,121.44,121.45,57311.0
2019-01-04 15:10:00,121.45,121.5,121.44,121.48,42086.0,121.45,121.5,121.44,121.48,42086.0
2019-01-04 15:15:00,121.49,121.5,121.48,121.49,18874.0,121.49,121.5,121.48,121.49,18874.0
2019-01-04 15:20:00,121.5,121.52,121.49,121.51,23258.0,121.5,121.52,121.49,121.51,23258.0
2019-01-04 15:25:00,121.51,121.57,121.5,121.55,97826.0,121.51,121.57,121.5,121.55,97826.0
2019-01-04 15:30:00,121.56,121.57,121.5,121.51,126938.0,121.56,121.57,121.5,121.51,126938.0
2019-01-04 15:35:00,121.51,121.55,121.49,121.54,96883.0,121.51,121.55,121.49,121.54,96883.0
2019-01-04 15:40:00,121.55,121.55,121.52,121.52,97922.0,121.55,121.55,121.52,121.52,97922.0
2019-01-04 15:45:00,121.52,121.53,121.45,121.45,214405.0,121.52,121.53,121.45,121.45,214405.0
2019-01-04 15:50:00,121.45,121.46,121.43,121.44,170716.0,121.45,121.46,121.43,121.44,170716.0
2019-01-04 15:55:00,121.44,121.51,121.43,121.47,245932.0,121.44,121.51,121.43,121.47,245932.0
2019-01-07 09:30:00,122.16,122.19,122.1,122.12,185166.0,122.16,122.19,122.1,122.12,185166.0
2019-01-07 09:35:00,122.11,122.22,122.11,122.16,179373.0,122.11,122.22,122.11,122.16,179373.0
2019-01-07 09:40:00,122.16,122.18,122.1,122.11,65782.0,122.16,122.18,122.1,122.11,65782.0
2019-01-07 09:45:00,122.1,122.13,122.06,122.09,41521.0,122.1,122.13,122.06,122.09,41521.0
2019-01-07 09:50:00,122.1,122.12,122.06,122.08,119927.0,122.1,122.12,122.06,122.08,119927.0
2019-01-07 09:55:00,122.07,122.11,122.06,122.07,46874.0,122.07,122.11,122.06,122.07,46874.0
2019-01-07 10:00:00,122.08,122.13,121.96,121.97,176604.0,122.08,122.13,121.96,121.97,176604.0
2019-01-07 10:05:00,121.98,122.12,121.97,122.11,106808.0,121.98,122.12,121.97,122.11,106808.0
2019-01-07 10:10:00,122.09,122.09,122.02,122.03,71424.0,122.09,122.09,122.02,122.03,71424.0
2019-01-07 10:15:00,122.03,122.05,121.99,122.0,110399.0,122.03,122.05,121.99,122.0,110399.0
2019-01-07 10:20:00,122.01,122.05,121.92,121.93,41046.0,122.01,122.05,121.92,121.93,41046.0
2019-01-07 10:25:00,121.93,121.95,121.88,121.91,58305.0,121.93,121.95,121.88,121.91,58305.0
2019-01-07 10:30:00,121.9,121.9,121.82,121.84,49364.0,121.9,121.9,121.82,121.84,49364.0
2019-01-07 10:35:00,121.83,121.89,121.83,121.88,47175.0,121.83,121.89,121.83,121.88,47175.0
2019-01-07 10:40:00,121.87,121.88,121.65,121.73,335134.0,121.87,121.88,121.65,121.73,335134.0
2019-01-07 10:45:00,121.75,121.81,121.73,121.79,69008.0,121.75,121.81,121.73,121.79,69008.0
2019-01-07 10:50:00,121.79,121.87,121.78,121.87,67875.0,121.79,121.87,121.78,121.87,67875.0
2019-01-07 10:55:00,121.86,121.87,121.78,121.82,50289.0,121.86,121.87,121.78,121.82,50289.0
2019-01-07 11:00:00,121.82,121.83,121.76,121.77,41954.0,121.82,121.83,121.76,121.77,41954.0
2019-01-07 11:05:00,121.78,121.78,121.73,121.77,67385.0,121.78,121.78,121.73,121.77,67385.0
2019-01-07 11:10:00,121.77,121.78,121.73,121.76,30909.0,121.77,121.78,121.73,121.76,30909.0
2019-01-07 11:15:00,121.77,121.77,121.7,121.75,66086.0,121.77,121.77,121.7,121.75,66086.0
2019-01-07 11:20:00,121.75,121.77,121.7,121.75,39822.0,121.75,121.77,121.7,121.75,39822.0
2019-01-07 11:25:00,121.75,121.77,121.72,121.76,78813.0,121.75,121.77,121.72,121.76,78813.0
2019-01-07 11:30:00,121.76,121.77,121.7,121.7,68327.0,121.76,121.77,121.7,121.7,68327.0
2019-01-07 11:35:00,121.71,121.72,121.57,121.68,226611.0,121.71,121.72,121.57,121.68,226611.0
2019-01-07 11:40:00,121.68,121.73,121.64,121.68,86343.0,121.68,121.73,121.64,121.68,86343.0
2019-01-07 11:45:00,121.67,121.71,121.65,121.7,46896.0,121.67,121.71,121.65,121.7,46896.0
2019-01-07 11:50:00,121.7,121.74,121.69,121.73,55096.0,121.7,121.74,121.69,121.73,55096.0
2019-01-07 11:55:00,121.74,121.74,121.68,121.73,68938.0,121.74,121.74,121.68,121.73,68938.0
2019-01-07 12:00:00,121.73,121.79,121.73,121.78,99130.0,121.73,121.79,121.73,121.78,99130.0
2019-01-07 12:05:00,121.77,121.78,121.72,121.74,22169.0,121.77,121.78,121.72,121.74,22169.0
2019-01-07 12:10:00,121.73,121.77,121.71,121.76,174052.0,121.73,121.77,121.71,121.76,174052.0
2019-01-07 12:15:00,121.76,121.78,121.72,121.73,49021.0,121.76,121.78,121.72,121.73,49021.0
2019-01-07 12:20:00,121.74,121.74,121.68,121.71,72769.0,121.74,121.74,121.68,121.71,72769.0
2019-01-07 12:25:00,121.7,121.71,121.67,121.68,31222.0,121.7,121.71,121.67,121.68,31222.0
2019-01-07 12:30:00,121.69,121.75,121.68,121.75,50973.0,121.69,121.75,121.68,121.75,50973.0
2019-01-07 12:35:00,121.74,121.77,121.72,121.76,37903.0,121.74,121.77,121.72,121.76,37903.0
2019-01-07 12:40:00,121.75,121.76,121.72,121.75,16438.0,121.75,121.76,121.72,121.75,16438.0
2019-01-07 12:45:00,121.74,121.79,121.74,121.79,43293.0,121.74,121.79,121.74,121.79,43293.0
2019-01-07 12:50:00,121.78,121.79,121.74,121.75,39692.0,121.78,121.79,121.74,121.75,39692.0
2019-01-07 12:55:00,121.75,121.77,121.7,121.77,36848.0,121.75,121.77,121.7,121.77,36848.0
2019-01-07 13:00:00,121.77,121.78,121.74,121.75,24802.0,121.77,121.78,121.74,121.75,24802.0
2019-01-07 13:05:00,121.76,121.79,121.73,121.75,47208.0,121.76,121.79,121.73,121.75,47208.0
2019-01-07 13:10:00,121.75,121.79,121.73,121.78,44963.0,121.75,121.79,121.73,121.78,44963.0
2019-01-07 13:15:00,121.78,121.8,121.74,121.75,42251.0,121.78,121.8,121.74,121.75,42251.0
2019-01-07 13:20:00,121.75,121.75,121.71,121.74,45297.0,121.75,121.75,121.71,121.74,45297.0
2019-01-07 13:25:00,121.74,121.82,121.72,121.8,95072.0,121.74,121.82,121.72,121.8,95072.0
2019-01-07 13:30:00,121.79,121.81,121.77,121.77,39878.0,121.79,121.81,121.77,121.77,39878.0
2019-01-07 13:35:00,121.76,121.77,121.73,121.75,35093.0,121.76,121.77,121.73,121.75,35093.0
2019-01-07 13:40:00,121.74,121.76,121.72,121.73,38141.0,121.74,121.76,121.72,121.73,38141.0
2019-01-07 13:45:00,121.72,121.82,121.71,121.82,74226.0,121.72,121.82,121.71,121.82,74226.0
2019-01-07 13:50:00,121.81,121.84,121.76,121.77,60385.0,121.81,121.84,121.76,121.77,60385.0
2019-01-07 13:55:00,121.77,121.78,121.75,121.76,36494.0,121.77,121.78,121.75,121.76,36494.0
2019-01-07 14:00:00,121.76,121.77,121.74,121.74,48077.0,121.76,121.77,121.74,121.74,48077.0
2019-01-07 14:05:00,121.75,121.8,121.74,121.78,51684.0,121.75,121.8,121.74,121.78,51684.0
2019-01-07 14:10:00,121.78,121.8,121.75,121.75,35267.0,121.78,121.8,121.75,121.75,35267.0
2019-01-07 14:15:00,121.76,121.77,121.72,121.75,37014.0,121.76,121.77,121.72,121.75,37014.0
2019-01-07 14:20:00,121.75,121.77,121.74,121.76,45582.0,121.75,121.77,121.74,121.76,45582.0
2019-01-07 14:25:00,121.77,121.77,121.73,121.75,42476.0,121.77,121.77,121.73,121.75,42476.0
2019-01-07 14:30:00,121.75,121.79,121.75,121.76,59122.0,121.75,121.79,121.75,121.76,59122.0
2019-01-07 14:35:00,121.77,121.79,121.77,121.79,68480.0,121.77,121.79,121.77,121.79,68480.0
2019-01-07 14:40:00,121.79,121.81,121.76,121.79,91193.0,121.79,121.81,121.76,121.79,91193.0
2019-01-07 14:45:00,121.78,121.79,121.75,121.75,39565.0,121.78,121.79,121.75,121.75,39565.0
2019-01-07 14:50:00,121.76,121.79,121.75,121.75,47243.0,121.76,121.79,121.75,121.75,47243.0
2019-01-07 14:55:00,121.76,121.79,121.76,121.79,35121.0,121.76,121.79,121.76,121.79,35121.0
2019-01-07 15:00:00,121.79,121.8,121.75,121.76,48869.0,121.79,121.8,121.75,121.76,48869.0
2019-01-07 15:05:00,121.76,121.77,121.74,121.75,59130.0,121.76,121.77,121.74,121.75,59130.0
2019-01-07 15:10:00,121.74,121.75,121.73,121.73,31445.0,121.74,121.75,121.73,121.73,31445.0
2019-01-07 15:15:00,121.74,121.75,121.7,121.71,48342.0,121.74,121.75,121.7,121.71,48342.0
2019-01-07 15:20:00,121.7,121.71,121.65,121.68,35007.0,121.7,121.71,121.65,121.68,35007.0
2019-01-07 15:25:00,121.68,121.69,121.64,121.65,73397.0,121.68,121.69,121.64,121.65,73397.0
2019-01-07 15:30:00,121.64,121.71,121.64,121.7,63568.0,121.64,121.71,121.64,121.7,63568.0
2019-01-07 15:35:00,121.7,121.74,121.7,121.72,87073.0,121.7,121.74,121.7,121.72,87073.0
2019-01-07 15:40:00,121.73,121.79,121.72,121.78,111291.0,121.73,121.79,121.72,121.78,111291.0
2019-01-07 15:45:00,121.78,121.79,121.72,121.78,249539.0,121.78,121.79,121.72,121.78,249539.0
2019-01-07 15:50:00,121.78,121.83,121.77,121.8,406416.0,121.78,121.83,121.77,121.8,406416.0
2019-01-07 15:55:00,121.8,121.84,121.8,121.83,229289.0,121.8,121.84,121.8,121.83,229289.0
2019-01-08 09:30:00,121.15,121.19,121.11,121.12,207831.0,121.15,121.19,121.11,121.12,207831.0
2019-01-08 09:35:00,121.13,121.19,121.12,121.13,129299.0,121.13,121.19,121.12,121.13,129299.0
2019-01-08 09:40:00,121.13,121.16,121.06,121.07,69912.0,121.13,121.16,121.06,121.07,69912.0
2019-01-08 09:45:00,121.08,121.18,121.06,121.18,80798.0,121.08,121.18,121.06,121.18,80798.0
2019-01-08 09:50:00,121.18,121.4,121.16,121.4,232309.0,121.18,121.4,121.16,121.4,232309.0
2019-01-08 09:55:00,121.41,121.58,121.41,121.48,269786.0,121.41,121.58,121.41,121.48,269786.0
2019-01-08 10:00:00,121.48,121.6,121.48,121.5,125963.0,121.48,121.6,121.48,121.5,125963.0
2019-01-08 10:05:00,121.5,121.51,121.34,121.35,127175.0,121.5,121.51,121.34,121.35,127175.0
2019-01-08 10:10:00,121.34,121.37,121.24,121.32,145410.0,121.34,121.37,121.24,121.32,145410.0
2019-01-08 10:15:00,121.32,121.41,121.26,121.37,44481.0,121.32,121.41,121.26,121.37,44481.0
2019-01-08 10:20:00,121.37,121.41,121.34,121.36,23214.0,121.37,121.41,121.34,121.36,23214.0
2019-01-08 10:25:00,121.37,121.41,121.36,121.38,33567.0,121.37,121.41,121.36,121.38,33567.0
2019-01-08 10:30:00,121.39,121.42,121.36,121.37,24719.0,121.39,121.42,121.36,121.37,24719.0
2019-01-08 10:35:00,121.36,121.4,121.35,121.39,42134.0,121.36,121.4,121.35,121.39,42134.0
2019-01-08 10:40:00,121.37,121.47,121.36,121.46,41439.0,121.37,121.47,121.36,121.46,41439.0
2019-01-08 10:45:00,121.47,121.5,121.41,121.42,43999.0,121.47,121.5,121.41,121.42,43999.0
2019-01-08 10:50:00,121.42,121.48,121.42,121.47,37260.0,121.42,121.48,121.42,121.47,37260.0
2019-01-08 10:55:00,121.47,121.5,121.43,121.49,33963.0,121.47,121.5,121.43,121.49,33963.0
2019-01-08 11:00:00,121.48,121.49,121.43,121.44,35981.0,121.48,121.49,121.43,121.44,35981.0
2019-01-08 11:05:00,121.45,121.46,121.4,121.41,28854.0,121.45,121.46,121.4,121.41,28854.0
2019-01-08 11:10:00,121.4,121.45,121.37,121.42,48309.0,121.4,121.45,121.37,121.42,48309.0
2019-01-08 11:15:00,121.43,121.43,121.38,121.42,53606.0,121.43,121.43,121.38,121.42,53606.0
2019-01-08 11:20:00,121.42,121.43,121.37,121.4,57119.0,121.42,121.43,121.37,121.4,57119.0
2019-01-08 11:25:00,121.39,121.42,121.38,121.41,44400.0,121.39,121.42,121.38,121.41,44400.0
2019-01-08 11:30:00,121.41,121.48,121.41,121.46,72791.0,121.41,121.48,121.41,121.46,72791.0
2019-01-08 11:35:00,121.47,121.48,121.42,121.44,51885.0,121.47,121.48,121.42,121.44,51885.0
2019-01-08 11:40:00,121.44,121.46,121.42,121.43,14747.0,121.44,121.46,121.42,121.43,14747.0
2019-01-08 11:45:00,121.43,121.44,121.38,121.43,61240.0,121.43,121.44,121.38,121.43,61240.0
2019-01-08 11:50:00,121.43,121.46,121.41,121.45,56134.0,121.43,121.46,121.41,121.45,56134.0
2019-01-08 11:55:00,121.44,121.45,121.38,121.42,38686.0,121.44,121.45,121.38,121.42,38686.0
2019-01-08 12:00:00,121.43,121.45,121.4,121.43,23063.0,121.43,121.45,121.4,121.43,23063.0
2019-01-08 12:05:00,121.43,121.45,121.4,121.42,44626.0,121.43,121.45,121.4,121.42,44626.0
2019-01-08 12:10:00,121.42,121.45,121.4,121.42,13721.0,121.42,121.45,121.4,121.42,13721.0
2019-01-08 12:15:00,121.42,121.44,121.37,121.39,100670.0,121.42,121.44,121.37,121.39,100670.0
2019-01-08 12:20:00,121.4,121.45,121.39,121.42,37297.0,121.4,121.45,121.39,121.42,37297.0
2019-01-08 12:25:00,121.42,121.44,121.41,121.44,26759.0,121.42,121.44,121.41,121.44,26759.0
2019-01-08 12:30:00,121.43,121.52,121.43,121.52,41555.0,121.43,121.52,121.43,121.52,41555.0
2019-01-08 12:35:00,121.52,121.71,121.52,121.6,326663.0,121.52,121.71,121.52,121.6,326663.0
2019-01-08 12:40:00,121.6,121.61,121.57,121.61,37648.0,121.6,121.61,121.57,121.61,37648.0
2019-01-08 12:45:00,121.6,121.65,121.57,121.65,98046.0,121.6,121.65,121.57,121.65,98046.0
2019-01-08 12:50:00,121.65,121.68,121.61,121.62,51379.0,121.65,121.68,121.61,121.62,51379.0
2019-01-08 12:55:00,121.62,121.64,121.6,121.62,60286.0,121.62,121.64,121.6,121.62,60286.0
2019-01-08 13:00:00,121.62,121.66,121.57,121.58,135183.0,121.62,121.66,121.57,121.58,135183.0
2019-01-08 13:05:00,121.59,121.62,121.56,121.57,35066.0,121.59,121.62,121.56,121.57,35066.0
2019-01-08 13:10:00,121.57,121.59,121.55,121.56,47710.0,121.57,121.59,121.55,121.56,47710.0
2019-01-08 13:15:00,121.56,121.57,121.51,121.51,47987.0,121.56,121.57,121.51,121.51,47987.0
2019-01-08 13:20:00,121.51,121.52,121.44,121.48,46972.0,121.51,121.52,121.44,121.48,46972.0
2019-01-08 13:25:00,121.48,121.49,121.43,121.47,76546.0,121.48,121.49,121.43,121.47,76546.0
2019-01-08 13:30:00,121.47,121.5,121.45,121.49,95128.0,121.47,121.5,121.45,121.49,95128.0
2019-01-08 13:35:00,121.49,121.51,121.45,121.5,32357.0,121.49,121.51,121.45,121.5,32357.0
2019-01-08 13:40:00,121.5,121.54,121.49,121.53,37357.0,121.5,121.54,121.49,121.53,37357.0
2019-01-08 13:45:00,121.53,121.55,121.52,121.52,58286.0,121.53,121.55,121.52,121.52,58286.0
2019-01-08 13:50:00,121.52,121.54,121.47,121.47,53942.0,121.52,121.54,121.47,121.47,53942.0
2019-01-08 13:55:00,121.47,121.51,121.46,121.48,47256.0,121.47,121.51,121.46,121.48,47256.0
2019-01-08 14:00:00,121.47,121.51,121.46,121.5,81559.0,121.47,121.51,121.46,121.5,81559.0
2019-01-08 14:05:00,121.5,121.51,121.47,121.48,39872.0,121.5,121.51,121.47,121.48,39872.0
2019-01-08 14:10:00,121.48,121.49,121.43,121.44,45575.0,121.48,121.49,121.43,121.44,45575.0
2019-01-08 14:15:00,121.44,121.45,121.41,121.41,51745.0,121.44,121.45,121.41,121.41,51745.0
2019-01-08 14:20:00,121.41,121.46,121.41,121.45,47163.0,121.41,121.46,121.41,121.45,47163.0
2019-01-08 14:25:00,121.45,121.45,121.41,121.43,33083.0,121.45,121.45,121.41,121.43,33083.0
2019-01-08 14:30:00,121.42,121.48,121.42,121.46,55731.0,121.42,121.48,121.42,121.46,55731.0
2019-01-08 14:35:00,121.46,121.5,121.46,121.5,180576.0,121.46,121.5,121.46,121.5,180576.0
2019-01-08 14:40:00,121.5,121.51,121.48,121.49,53974.0,121.5,121.51,121.48,121.49,53974.0
2019-01-08 14:45:00,121.5,121.52,121.48,121.49,42445.0,121.5,121.52,121.48,121.49,42445.0
2019-01-08 14:50:00,121.48,121.5,121.48,121.49,21281.0,121.48,121.5,121.48,121.49,21281.0
2019-01-08 14:55:00,121.49,121.52,121.49,121.5,75443.0,121.49,121.52,121.49,121.5,75443.0
2019-01-08 15:00:00,121.5,121.51,121.48,121.48,27000.0,121.5,121.51,121.48,121.48,27000.0
2019-01-08 15:05:00,121.48,121.49,121.45,121.47,33634.0,121.48,121.49,121.45,121.47,33634.0
2019-01-08 15:10:00,121.46,121.47,121.42,121.43,65678.0,121.46,121.47,121.42,121.43,65678.0
2019-01-08 15:15:00,121.44,121.46,121.43,121.45,32316.0,121.44,121.46,121.43,121.45,32316.0
2019-01-08 15:20:00,121.46,121.46,121.42,121.42,105068.0,121.46,121.46,121.42,121.42,105068.0
2019-01-08 15:25:00,121.42,121.43,121.41,121.42,36511.0,121.42,121.43,121.41,121.42,36511.0
2019-01-08 15:30:00,121.42,121.45,121.42,121.44,65696.0,121.42,121.45,121.42,121.44,65696.0
2019-01-08 15:35:00,121.44,121.44,121.41,121.41,35212.0,121.44,121.44,121.41,121.41,35212.0
2019-01-08 15:40:00,121.42,121.47,121.41,121.43,110064.0,121.42,121.47,121.41,121.43,110064.0
2019-01-08 15:45:00,121.43,121.47,121.42,121.46,144898.0,121.43,121.47,121.42,121.46,144898.0
2019-01-08 15:50:00,121.46,121.52,121.45,121.49,299050.0,121.46,121.52,121.45,121.49,299050.0
2019-01-08 15:55:00,121.48,121.52,121.48,121.52,267051.0,121.48,121.52,121.48,121.52,267051.0
2019-01-09 09:30:00,121.45,121.59,121.44,121.59,140404.0,121.45,121.59,121.44,121.59,140404.0
2019-01-09 09:35:00,121.59,121.78,121.58,121.75,220187.0,121.59,121.78,121.58,121.75,220187.0
2019-01-09 09:40:00,121.74,121.88,121.72,121.88,111467.0,121.74,121.88,121.72,121.88,111467.0
2019-01-09 09:45:00,121.88,121.9,121.79,121.88,97267.0,121.88,121.9,121.79,121.88,97267.0
2019-01-09 09:50:00,121.88,121.93,121.85,121.86,112819.0,121.88,121.93,121.85,121.86,112819.0
2019-01-09 09:55:00,121.86,121.87,121.77,121.8,64167.0,121.86,121.87,121.77,121.8,64167.0
2019-01-09 10:00:00,121.8,121.88,121.79,121.87,96111.0,121.8,121.88,121.79,121.87,96111.0
2019-01-09 10:05:00,121.86,121.93,121.84,121.92,69831.0,121.86,121.93,121.84,121.92,69831.0
2019-01-09 10:10:00,121.92,122.08,121.89,122.04,95558.0,121.92,122.08,121.89,122.04,95558.0
2019-01-09 10:15:00,122.05,122.07,121.94,122.04,107998.0,122.05,122.07,121.94,122.04,107998.0
2019-01-09 10:20:00,122.04,122.07,122.02,122.04,140752.0,122.04,122.07,122.02,122.04,140752.0
2019-01-09 10:25:00,122.05,122.12,122.04,122.1,57083.0,122.05,122.12,122.04,122.1,57083.0
2019-01-09 10:30:00,122.09,122.1,122.03,122.09,43555.0,122.09,122.1,122.03,122.09,43555.0
2019-01-09 10:35:00,122.1,122.14,122.04,122.07,87205.0,122.1,122.14,122.04,122.07,87205.0
2019-01-09 10:40:00,122.09,122.11,121.99,122.01,140095.0,122.09,122.11,121.99,122.01,140095.0
2019-01-09 10:45:00,122.01,122.04,121.98,121.99,87777.0,122.01,122.04,121.98,121.99,87777.0
2019-01-09 10:50:00,121.99,122.01,121.94,121.99,60980.0,121.99,122.01,121.94,121.99,60980.0
2019-01-09 10:55:00,121.99,122.0,121.95,121.95,54824.0,121.99,122.0,121.95,121.95,54824.0
2019-01-09 11:00:00,121.96,122.02,121.89,121.91,35237.0,121.96,122.02,121.89,121.91,35237.0
2019-01-09 11:05:00,121.91,121.93,121.88,121.9,53631.0,121.91,121.93,121.88,121.9,53631.0
2019-01-09 11:10:00,121.9,121.95,121.88,121.91,37469.0,121.9,121.95,121.88,121.91,37469.0
2019-01-09 11:15:00,121.92,121.94,121.87,121.94,30311.0,121.92,121.94,121.87,121.94,30311.0
2019-01-09 11:20:00,121.94,121.99,121.9,121.98,28833.0,121.94,121.99,121.9,121.98,28833.0
2019-01-09 11:25:00,121.98,122.01,121.93,121.97,48549.0,121.98,122.01,121.93,121.97,48549.0
2019-01-09 11:30:00,121.96,121.97,121.92,121.94,26747.0,121.96,121.97,121.92,121.94,26747.0
2019-01-09 11:35:00,121.94,121.95,121.89,121.92,103301.0,121.94,121.95,121.89,121.92,103301.0
2019-01-09 11:40:00,121.92,122.03,121.9,122.0,87454.0,121.92,122.03,121.9,122.0,87454.0
2019-01-09 11:45:00,122.0,122.0,121.89,121.89,65263.0,122.0,122.0,121.89,121.89,65263.0
2019-01-09 11:50:00,121.88,121.89,121.75,121.8,99514.0,121.88,121.89,121.75,121.8,99514.0
2019-01-09 11:55:00,121.82,121.86,121.81,121.82,38221.0,121.82,121.86,121.81,121.82,38221.0
2019-01-09 12:00:00,121.82,121.86,121.8,121.83,55575.0,121.82,121.86,121.8,121.83,55575.0
2019-01-09 12:05:00,121.84,121.85,121.8,121.82,35314.0,121.84,121.85,121.8,121.82,35314.0
2019-01-09 12:10:00,121.82,121.82,121.77,121.82,65052.0,121.82,121.82,121.77,121.82,65052.0
2019-01-09 12:15:00,121.82,121.82,121.74,121.76,76400.0,121.82,121.82,121.74,121.76,76400.0
2019-01-09 12:20:00,121.75,121.79,121.73,121.79,119716.0,121.75,121.79,121.73,121.79,119716.0
2019-01-09 12:25:00,121.79,121.82,121.78,121.81,28641.0,121.79,121.82,121.78,121.81,28641.0
2019-01-09 12:30:00,121.82,121.85,121.78,121.78,67600.0,121.82,121.85,121.78,121.78,67600.0
2019-01-09 12:35:00,121.79,121.86,121.77,121.85,45063.0,121.79,121.86,121.77,121.85,45063.0
2019-01-09 12:40:00,121.87,121.89,121.84,121.87,57929.0,121.87,121.89,121.84,121.87,57929.0
2019-01-09 12:45:00,121.87,121.89,121.86,121.89,26176.0,121.87,121.89,121.86,121.89,26176.0
2019-01-09 12:50:00,121.89,121.93,121.88,121.92,21625.0,121.89,121.93,121.88,121.92,21625.0
2019-01-09 12:55:00,121.93,121.96,121.91,121.95,45561.0,121.93,121.96,121.91,121.95,45561.0
2019-01-09 13:00:00,121.95,121.99,121.91,121.99,62104.0,121.95,121.99,121.91,121.99,62104.0
2019-01-09 13:05:00,122.0,122.07,122.0,122.01,60074.0,122.0,122.07,122.0,122.01,60074.0
2019-01-09 13:10:00,122.02,122.07,122.02,122.03,68323.0,122.02,122.07,122.02,122.03,68323.0
2019-01-09 13:15:00,122.04,122.08,122.04,122.07,58052.0,122.04,122.08,122.04,122.07,58052.0
2019-01-09 13:20:00,122.06,122.07,121.98,122.01,74890.0,122.06,122.07,121.98,122.01,74890.0
2019-01-09 13:25:00,122.02,122.05,121.99,122.04,79908.0,122.02,122.05,121.99,122.04,79908.0
2019-01-09 13:30:00,122.04,122.11,122.04,122.11,41799.0,122.04,122.11,122.04,122.11,41799.0
2019-01-09 13:35:00,122.11,122.12,122.08,122.11,38428.0,122.11,122.12,122.08,122.11,38428.0
2019-01-09 13:40:00,122.12,122.12,122.06,122.07,97653.0,122.12,122.12,122.06,122.07,97653.0
2019-01-09 13:45:00,122.06,122.12,122.05,122.07,83800.0,122.06,122.12,122.05,122.07,83800.0
2019-01-09 13:50:00,122.06,122.07,122.02,122.04,45708.0,122.06,122.07,122.02,122.04,45708.0
2019-01-09 13:55:00,122.03,122.07,122.02,122.05,32406.0,122.03,122.07,122.02,122.05,32406.0
2019-01-09 14:00:00,122.05,122.26,121.98,122.1,387491.0,122.05,122.26,121.98,122.1,387491.0
2019-01-09 14:05:00,122.07,122.16,122.07,122.11,150815.0,122.07,122.16,122.07,122.11,150815.0
2019-01-09 14:10:00,122.1,122.11,121.99,121.99,89929.0,122.1,122.11,121.99,121.99,89929.0
2019-01-09 14:15:00,122.0,122.1,121.94,122.08,130502.0,122.0,122.1,121.94,122.08,130502.0
2019-01-09 14:20:00,122.08,122.17,122.05,122.17,84801.0,122.08,122.17,122.05,122.17,84801.0
2019-01-09 14:25:00,122.16,122.23,122.14,122.22,72547.0,122.16,122.23,122.14,122.22,72547.0
2019-01-09 14:30:00,122.22,122.28,122.18,122.21,123702.0,122.22,122.28,122.18,122.21,123702.0
2019-01-09 14:35:00,122.21,122.22,122.14,122.14,113764.0,122.21,122.22,122.14,122.14,113764.0
2019-01-09 14:40:00,122.14,122.14,122.07,122.08,80250.0,122.14,122.14,122.07,122.08,80250.0
2019-01-09 14:45:00,122.08,122.08,122.01,122.05,87576.0,122.08,122.08,122.01,122.05,87576.0
2019-01-09 14:50:00,122.05,122.12,122.04,122.12,49995.0,122.05,122.12,122.04,122.12,49995.0
2019-01-09 14:55:00,122.12,122.13,122.1,122.11,82701.0,122.12,122.13,122.1,122.11,82701.0
2019-01-09 15:00:00,122.11,122.12,122.09,122.09,63127.0,122.11,122.12,122.09,122.09,63127.0
2019-01-09 15:05:00,122.1,122.13,122.08,122.12,40100.0,122.1,122.13,122.08,122.12,40100.0
2019-01-09 15:10:00,122.13,122.14,122.1,122.14,74043.0,122.13,122.14,122.1,122.14,74043.0
2019-01-09 15:15:00,122.14,122.14,122.1,122.12,74357.0,122.14,122.14,122.1,122.12,74357.0
2019-01-09 15:20:00,122.12,122.16,122.11,122.15,50062.0,122.12,122.16,122.11,122.15,50062.0
2019-01-09 15:25:00,122.16,122.19,122.15,122.19,101848.0,122.16,122.19,122.15,122.19,101848.0
2019-01-09 15:30:00,122.18,122.26,122.18,122.24,159465.0,122.18,122.26,122.18,122.24,159465.0
2019-01-09 15:35:00,122.23,122.32,122.23,122.27,214082.0,122.23,122.32,122.23,122.27,214082.0
2019-01-09 15:40:00,122.27,122.31,122.23,122.3,346006.0,122.27,122.31,122.23,122.3,346006.0
2019-01-09 15:45:00,122.29,122.34,122.28,122.33,306027.0,122.29,122.34,122.28,122.33,306027.0
2019-01-09 15:50:00,122.32,122.33,122.21,122.22,313941.0,122.32,122.33,122.21,122.22,313941.0
2019-01-09 15:55:00,122.22,122.3,122.2,122.3,492354.0,122.22,122.3,122.2,122.3,492354.0
2019-01-10 09:30:00,121.98,122.08,121.97,122.08,192700.0,121.98,122.08,121.97,122.08,192700.0
2019-01-10 09:35:00,122.09,122.17,122.09,122.13,92448.0,122.09,122.17,122.09,122.13,92448.0
2019-01-10 09:40:00,122.13,122.13,122.08,122.12,73072.0,122.13,122.13,122.08,122.12,73072.0
2019-01-10 09:45:00,122.11,122.17,122.08,122.16,52935.0,122.11,122.17,122.08,122.16,52935.0
2019-01-10 09:50:00,122.17,122.18,122.11,122.13,115636.0,122.17,122.18,122.11,122.13,115636.0
2019-01-10 09:55:00,122.13,122.16,122.11,122.12,43432.0,122.13,122.16,122.11,122.12,43432.0
2019-01-10 10:00:00,122.13,122.16,122.08,122.08,59550.0,122.13,122.16,122.08,122.08,59550.0
2019-01-10 10:05:00,122.09,122.11,122.0,122.02,63585.0,122.09,122.11,122.0,122.02,63585.0
2019-01-10 10:10:00,122.03,122.06,122.01,122.03,27232.0,122.03,122.06,122.01,122.03,27232.0
2019-01-10 10:15:00,122.04,122.05,122.02,122.04,36574.0,122.04,122.05,122.02,122.04,36574.0
2019-01-10 10:20:00,122.05,122.06,122.01,122.03,30002.0,122.05,122.06,122.01,122.03,30002.0
2019-01-10 10:25:00,122.03,122.03,121.98,121.99,44708.0,122.03,122.03,121.98,121.99,44708.0
2019-01-10 10:30:00,122.0,122.04,121.99,122.01,15218.0,122.0,122.04,121.99,122.01,15218.0
2019-01-10 10:35:00,122.01,122.04,122.0,122.02,17104.0,122.01,122.04,122.0,122.02,17104.0
2019-01-10 10:40:00,122.02,122.02,121.98,122.0,16463.0,122.02,122.02,121.98,122.0,16463.0
2019-01-10 10:45:00,122.01,122.02,121.9,121.91,62450.0,122.01,122.02,121.9,121.91,62450.0
2019-01-10 10:50:00,121.91,121.94,121.9,121.93,45491.0,121.91,121.94,121.9,121.93,45491.0
2019-01-10 10:55:00,121.92,121.97,121.92,121.96,31918.0,121.92,121.97,121.92,121.96,31918.0
2019-01-10 11:00:00,121.95,121.96,121.91,121.91,53396.0,121.95,121.96,121.91,121.91,53396.0
2019-01-10 11:05:00,121.91,121.91,121.83,121.85,165851.0,121.91,121.91,121.83,121.85,165851.0
2019-01-10 11:10:00,121.85,121.88,121.81,121.88,56977.0,121.85,121.88,121.81,121.88,56977.0
2019-01-10 11:15:00,121.87,121.87,121.82,121.84,61921.0,121.87,121.87,121.82,121.84,61921.0
2019-01-10 11:20:00,121.83,121.85,121.81,121.81,53055.0,121.83,121.85,121.81,121.81,53055.0
2019-01-10 11:25:00,121.8,121.85,121.77,121.78,115972.0,121.8,121.85,121.77,121.78,115972.0
2019-01-10 11:30:00,121.78,121.83,121.77,121.78,66532.0,121.78,121.83,121.77,121.78,66532.0
2019-01-10 11:35:00,121.79,121.84,121.79,121.83,71166.0,121.79,121.84,121.79,121.83,71166.0
2019-01-10 11:40:00,121.83,121.85,121.82,121.82,39189.0,121.83,121.85,121.82,121.82,39189.0
2019-01-10 11:45:00,121.82,121.84,121.8,121.82,130974.0,121.82,121.84,121.8,121.82,130974.0
2019-01-10 11:50:00,121.82,121.83,121.77,121.79,150514.0,121.82,121.83,121.77,121.79,150514.0
2019-01-10 11:55:00,121.79,121.88,121.79,121.86,78798.0,121.79,121.88,121.79,121.86,78798.0
2019-01-10 12:00:00,121.85,121.86,121.81,121.83,86515.0,121.85,121.86,121.81,121.83,86515.0
2019-01-10 12:05:00,121.84,121.85,121.78,121.82,37837.0,121.84,121.85,121.78,121.82,37837.0
2019-01-10 12:10:00,121.81,121.82,121.78,121.8,51429.0,121.81,121.82,121.78,121.8,51429.0
2019-01-10 12:15:00,121.8,121.86,121.78,121.84,34312.0,121.8,121.86,121.78,121.84,34312.0
2019-01-10 12:20:00,121.84,121.87,121.83,121.83,34541.0,121.84,121.87,121.83,121.83,34541.0
2019-01-10 12:25:00,121.83,121.85,121.82,121.84,57474.0,121.83,121.85,121.82,121.84,57474.0
2019-01-10 12:30:00,121.83,121.86,121.82,121.84,41664.0,121.83,121.86,121.82,121.84,41664.0
2019-01-10 12:35:00,121.83,121.83,121.8,121.8,30074.0,121.83,121.83,121.8,121.8,30074.0
2019-01-10 12:40:00,121.8,121.84,121.79,121.8,23587.0,121.8,121.84,121.79,121.8,23587.0
2019-01-10 12:45:00,121.8,121.81,121.71,121.73,88649.0,121.8,121.81,121.71,121.73,88649.0
2019-01-10 12:50:00,121.72,121.79,121.72,121.76,100409.0,121.72,121.79,121.72,121.76,100409.0
2019-01-10 12:55:00,121.77,121.78,121.74,121.75,87068.0,121.77,121.78,121.74,121.75,87068.0
2019-01-10 13:00:00,121.75,121.76,121.64,121.72,192122.0,121.75,121.76,121.64,121.72,192122.0
2019-01-10 13:05:00,121.72,121.81,121.69,121.8,94789.0,121.72,121.81,121.69,121.8,94789.0
2019-01-10 13:10:00,121.8,121.82,121.76,121.8,127084.0,121.8,121.82,121.76,121.8,127084.0
2019-01-10 13:15:00,121.81,121.82,121.78,121.8,78251.0,121.81,121.82,121.78,121.8,78251.0
2019-01-10 13:20:00,121.8,121.81,121.7,121.7,41719.0,121.8,121.81,121.7,121.7,41719.0
2019-01-10 13:25:00,121.7,121.73,121.61,121.65,106228.0,121.7,121.73,121.61,121.65,106228.0
2019-01-10 13:30:00,121.66,121.67,121.62,121.63,49470.0,121.66,121.67,121.62,121.63,49470.0
2019-01-10 13:35:00,121.63,121.72,121.62,121.72,90958.0,121.63,121.72,121.62,121.72,90958.0
2019-01-10 13:40:00,121.71,121.79,121.71,121.77,119473.0,121.71,121.79,121.71,121.77,119473.0
2019-01-10 13:45:00,121.76,121.81,121.72,121.8,51340.0,121.76,121.81,121.72,121.8,51340.0
2019-01-10 13:50:00,121.8,121.81,121.77,121.8,37062.0,121.8,121.81,121.77,121.8,37062.0
2019-01-10 13:55:00,121.8,121.82,121.73,121.74,39912.0,121.8,121.82,121.73,121.74,39912.0
2019-01-10 14:00:00,121.73,121.75,121.7,121.72,56169.0,121.73,121.75,121.7,121.72,56169.0
2019-01-10 14:05:00,121.72,121.73,121.68,121.69,52135.0,121.72,121.73,121.68,121.69,52135.0
2019-01-10 14:10:00,121.69,121.7,121.65,121.65,46493.0,121.69,121.7,121.65,121.65,46493.0
2019-01-10 14:15:00,121.66,121.69,121.63,121.68,48201.0,121.66,121.69,121.63,121.68,48201.0
2019-01-10 14:20:00,121.68,121.69,121.65,121.68,48828.0,121.68,121.69,121.65,121.68,48828.0
2019-01-10 14:25:00,121.68,121.68,121.64,121.65,19043.0,121.68,121.68,121.64,121.65,19043.0
2019-01-10 14:30:00,121.64,121.68,121.64,121.67,22498.0,121.64,121.68,121.64,121.67,22498.0
2019-01-10 14:35:00,121.68,121.68,121.65,121.66,41152.0,121.68,121.68,121.65,121.66,41152.0
2019-01-10 14:40:00,121.65,121.68,121.63,121.66,40106.0,121.65,121.68,121.63,121.66,40106.0
2019-01-10 14:45:00,121.67,121.71,121.66,121.71,39796.0,121.67,121.71,121.66,121.71,39796.0
2019-01-10 14:50:00,121.71,121.75,121.7,121.7,52165.0,121.71,121.75,121.7,121.7,52165.0
2019-01-10 14:55:00,121.7,121.73,121.7,121.7,22916.0,121.7,121.73,121.7,121.7,22916.0
2019-01-10 15:00:00,121.7,121.71,121.69,121.7,29025.0,121.7,121.71,121.69,121.7,29025.0
2019-01-10 15:05:00,121.7,121.71,121.67,121.68,33976.0,121.7,121.71,121.67,121.68,33976.0
2019-01-10 15:10:00,121.67,121.68,121.63,121.64,22442.0,121.67,121.68,121.63,121.64,22442.0
2019-01-10 15:15:00,121.63,121.66,121.62,121.65,55565.0,121.63,121.66,121.62,121.65,55565.0
2019-01-10 15:20:00,121.66,121.67,121.64,121.64,47747.0,121.66,121.67,121.64,121.64,47747.0
2019-01-10 15:25:00,121.63,121.67,121.62,121.67,109323.0,121.63,121.67,121.62,121.67,109323.0
2019-01-10 15:30:00,121.67,121.67,121.64,121.65,30887.0,121.67,121.67,121.64,121.65,30887.0
2019-01-10 15:35:00,121.65,121.66,121.64,121.65,54438.0,121.65,121.66,121.64,121.65,54438.0
2019-01-10 15:40:00,121.65,121.66,121.64,121.64,24769.0,121.65,121.66,121.64,121.64,24769.0
2019-01-10 15:45:00,121.65,121.66,121.64,121.64,118799.0,121.65,121.66,121.64,121.64,118799.0
2019-01-10 15:50:00,121.65,121.65,121.62,121.64,77471.0,121.65,121.65,121.62,121.64,77471.0
2019-01-10 15:55:00,121.64,121.64,121.57,121.59,203439.0,121.64,121.64,121.57,121.59,203439.0
2019-01-11 09:30:00,121.74,121.81,121.74,121.78,133565.0,121.74,121.81,121.74,121.78,133565.0
2019-01-11 09:35:00,121.77,121.81,121.73,121.8,77796.0,121.77,121.81,121.73,121.8,77796.0
2019-01-11 09:40:00,121.8,121.85,121.76,121.84,53837.0,121.8,121.85,121.76,121.84,53837.0
2019-01-11 09:45:00,121.84,121.84,121.71,121.74,74053.0,121.84,121.84,121.71,121.74,74053.0
2019-01-11 09:50:00,121.74,121.75,121.66,121.74,65057.0,121.74,121.75,121.66,121.74,65057.0
2019-01-11 09:55:00,121.74,121.81,121.72,121.8,65059.0,121.74,121.81,121.72,121.8,65059.0
2019-01-11 10:00:00,121.81,121.87,121.79,121.83,80289.0,121.81,121.87,121.79,121.83,80289.0
2019-01-11 10:05:00,121.83,121.83,121.79,121.82,15389.0,121.83,121.83,121.79,121.82,15389.0
2019-01-11 10:10:00,121.82,121.85,121.8,121.83,55314.0,121.82,121.85,121.8,121.83,55314.0
2019-01-11 10:15:00,121.82,121.86,121.82,121.84,42405.0,121.82,121.86,121.82,121.84,42405.0
2019-01-11 10:20:00,121.85,121.95,121.83,121.9,92672.0,121.85,121.95,121.83,121.9,92672.0
2019-01-11 10:25:00,121.9,122.03,121.9,122.03,63437.0,121.9,122.03,121.9,122.03,63437.0
2019-01-11 10:30:00,122.03,122.05,121.97,121.98,110581.0,122.03,122.05,121.97,121.98,110581.0
2019-01-11 10:35:00,121.98,122.01,121.94,121.96,69764.0,121.98,122.01,121.94,121.96,69764.0
2019-01-11 10:40:00,121.96,121.98,121.95,121.98,34903.0,121.96,121.98,121.95,121.98,34903.0
2019-01-11 10:45:00,121.98,122.0,121.92,121.93,40434.0,121.98,122.0,121.92,121.93,40434.0
2019-01-11 10:50:00,121.93,121.99,121.93,121.94,38864.0,121.93,121.99,121.93,121.94,38864.0
2019-01-11 10:55:00,121.95,121.99,121.92,121.98,40153.0,121.95,121.99,121.92,121.98,40153.0
2019-01-11 11:00:00,121.98,121.99,121.94,121.96,26353.0,121.98,121.99,121.94,121.96,26353.0
2019-01-11 11:05:00,121.97,121.98,121.92,121.94,31918.0,121.97,121.98,121.92,121.94,31918.0
2019-01-11 11:10:00,121.94,121.98,121.92,121.97,76419.0,121.94,121.98,121.92,121.97,76419.0
2019-01-11 11:15:00,121.97,121.99,121.93,121.94,41380.0,121.97,121.99,121.93,121.94,41380.0
2019-01-11 11:20:00,121.93,121.96,121.9,121.95,50781.0,121.93,121.96,121.9,121.95,50781.0
2019-01-11 11:25:00,121.95,121.96,121.91,121.92,77141.0,121.95,121.96,121.91,121.92,77141.0
2019-01-11 11:30:00,121.91,121.92,121.86,121.89,81312.0,121.91,121.92,121.86,121.89,81312.0
2019-01-11 11:35:00,121.89,121.91,121.86,121.89,39041.0,121.89,121.91,121.86,121.89,39041.0
2019-01-11 11:40:00,121.89,121.9,121.85,121.89,62837.0,121.89,121.9,121.85,121.89,62837.0
2019-01-11 11:45:00,121.89,121.9,121.86,121.89,46024.0,121.89,121.9,121.86,121.89,46024.0
2019-01-11 11:50:00,121.89,121.89,121.86,121.89,37330.0,121.89,121.89,121.86,121.89,37330.0
2019-01-11 11:55:00,121.88,121.92,121.87,121.88,28223.0,121.88,121.92,121.87,121.88,28223.0
2019-01-11 12:00:00,121.89,121.91,121.87,121.9,40643.0,121.89,121.91,121.87,121.9,40643.0
2019-01-11 12:05:00,121.89,121.95,121.88,121.95,59097.0,121.89,121.95,121.88,121.95,59097.0
2019-01-11 12:10:00,121.96,121.97,121.93,121.93,55056.0,121.96,121.97,121.93,121.93,55056.0
2019-01-11 12:15:00,121.93,121.98,121.9,121.96,78247.0,121.93,121.98,121.9,121.96,78247.0
2019-01-11 12:20:00,121.96,122.01,121.95,122.01,19041.0,121.96,122.01,121.95,122.01,19041.0
2019-01-11 12:25:00,122.02,122.03,121.99,121.99,26389.0,122.02,122.03,121.99,121.99,26389.0
2019-01-11 12:30:00,121.99,122.0,121.96,121.99,68161.0,121.99,122.0,121.96,121.99,68161.0
2019-01-11 12:35:00,121.99,122.0,121.96,121.97,37203.0,121.99,122.0,121.96,121.97,37203.0
2019-01-11 12:40:00,121.96,122.0,121.96,121.96,40202.0,121.96,122.0,121.96,121.96,40202.0
2019-01-11 12:45:00,121.97,122.02,121.97,121.99,33221.0,121.97,122.02,121.97,121.99,33221.0
2019-01-11 12:50:00,121.99,122.0,121.93,121.95,123613.0,121.99,122.0,121.93,121.95,123613.0
2019-01-11 12:55:00,121.94,121.98,121.94,121.97,48254.0,121.94,121.98,121.94,121.97,48254.0
2019-01-11 13:00:00,121.97,121.97,121.93,121.96,59217.0,121.97,121.97,121.93,121.96,59217.0
2019-01-11 13:05:00,121.96,121.97,121.94,121.95,49931.0,121.96,121.97,121.94,121.95,49931.0
2019-01-11 13:10:00,121.95,121.96,121.92,121.92,82227.0,121.95,121.96,121.92,121.92,82227.0
2019-01-11 13:15:00,121.93,121.96,121.91,121.93,38555.0,121.93,121.96,121.91,121.93,38555.0
2019-01-11 13:20:00,121.93,121.93,121.87,121.87,25679.0,121.93,121.93,121.87,121.87,25679.0
2019-01-11 13:25:00,121.87,121.89,121.84,121.87,49878.0,121.87,121.89,121.84,121.87,49878.0
2019-01-11 13:30:00,121.87,121.88,121.82,121.83,17083.0,121.87,121.88,121.82,121.83,17083.0
2019-01-11 13:35:00,121.82,121.84,121.8,121.8,24101.0,121.82,121.84,121.8,121.8,24101.0
2019-01-11 13:40:00,121.81,121.82,121.77,121.78,54640.0,121.81,121.82,121.77,121.78,54640.0
2019-01-11 13:45:00,121.77,121.81,121.77,121.8,77411.0,121.77,121.81,121.77,121.8,77411.0
2019-01-11 13:50:00,121.8,121.82,121.77,121.81,77672.0,121.8,121.82,121.77,121.81,77672.0
2019-01-11 13:55:00,121.81,121.82,121.79,121.8,42941.0,121.81,121.82,121.79,121.8,42941.0
2019-01-11 14:00:00,121.81,121.83,121.79,121.82,37712.0,121.81,121.83,121.79,121.82,37712.0
2019-01-11 14:05:00,121.82,121.83,121.79,121.8,21441.0,121.82,121.83,121.79,121.8,21441.0
2019-01-11 14:10:00,121.8,121.82,121.79,121.82,34531.0,121.8,121.82,121.79,121.82,34531.0
2019-01-11 14:15:00,121.81,121.83,121.8,121.81,40375.0,121.81,121.83,121.8,121.81,40375.0
2019-01-11 14:20:00,121.82,121.83,121.8,121.82,21043.0,121.82,121.83,121.8,121.82,21043.0
2019-01-11 14:25:00,121.81,121.82,121.79,121.81,31218.0,121.81,121.82,121.79,121.81,31218.0
2019-01-11 14:30:00,121.81,121.82,121.8,121.81,25090.0,121.81,121.82,121.8,121.81,25090.0
2019-01-11 14:35:00,121.81,121.81,121.79,121.8,41201.0,121.81,121.81,121.79,121.8,41201.0
2019-01-11 14:40:00,121.79,121.8,121.78,121.78,34966.0,121.79,121.8,121.78,121.78,34966.0
2019-01-11 14:45:00,121.79,121.79,121.75,121.75,34088.0,121.79,121.79,121.75,121.75,34088.0
2019-01-11 14:50:00,121.76,121.77,121.73,121.76,32437.0,121.76,121.77,121.73,121.76,32437.0
2019-01-11 14:55:00,121.76,121.79,121.75,121.77,100438.0,121.76,121.79,121.75,121.77,100438.0
2019-01-11 15:00:00,121.76,121.77,121.73,121.74,66560.0,121.76,121.77,121.73,121.74,66560.0
2019-01-11 15:05:00,121.74,121.75,121.71,121.72,36272.0,121.74,121.75,121.71,121.72,36272.0
2019-01-11 15:10:00,121.72,121.73,121.69,121.7,27391.0,121.72,121.73,121.69,121.7,27391.0
2019-01-11 15:15:00,121.7,121.71,121.69,121.7,12868.0,121.7,121.71,121.69,121.7,12868.0
2019-01-11 15:20:00,121.7,121.7,121.67,121.68,28192.0,121.7,121.7,121.67,121.68,28192.0
2019-01-11 15:25:00,121.69,121.7,121.68,121.7,23776.0,121.69,121.7,121.68,121.7,23776.0
2019-01-11 15:30:00,121.7,121.72,121.7,121.72,51302.0,121.7,121.72,121.7,121.72,51302.0
2019-01-11 15:35:00,121.71,121.75,121.71,121.75,27088.0,121.71,121.75,121.71,121.75,27088.0
2019-01-11 15:40:00,121.75,121.75,121.72,121.72,35479.0,121.75,121.75,121.72,121.72,35479.0
2019-01-11 15:45:00,121.72,121.73,121.7,121.73,80385.0,121.72,121.73,121.7,121.73,80385.0
2019-01-11 15:50:00,121.72,121.76,121.71,121.75,73486.0,121.72,121.76,121.71,121.75,73486.0
2019-01-11 15:55:00,121.75,121.81,121.75,121.79,914744.0,121.75,121.81,121.75,121.79,914744.0
2019-01-14 09:30:00,122.15,122.24,122.12,122.22,174911.0,122.15,122.24,122.12,122.22,174911.0
2019-01-14 09:35:00,122.21,122.23,122.15,122.17,89280.0,122.21,122.23,122.15,122.17,89280.0
2019-01-14 09:40:00,122.17,122.19,122.13,122.18,33456.0,122.17,122.19,122.13,122.18,33456.0
2019-01-14 09:45:00,122.17,122.19,122.09,122.14,48799.0,122.17,122.19,122.09,122.14,48799.0
2019-01-14 09:50:00,122.14,122.18,122.1,122.17,142067.0,122.14,122.18,122.1,122.17,142067.0
2019-01-14 09:55:00,122.18,122.2,122.13,122.15,72458.0,122.18,122.2,122.13,122.15,72458.0
2019-01-14 10:00:00,122.15,122.17,122.09,122.11,405806.0,122.15,122.17,122.09,122.11,405806.0
2019-01-14 10:05:00,122.11,122.2,122.1,122.19,235157.0,122.11,122.2,122.1,122.19,235157.0
2019-01-14 10:10:00,122.18,122.19,122.11,122.12,58931.0,122.18,122.19,122.11,122.12,58931.0
2019-01-14 10:15:00,122.13,122.15,122.1,122.14,46446.0,122.13,122.15,122.1,122.14,46446.0
2019-01-14 10:20:00,122.14,122.14,122.09,122.11,40135.0,122.14,122.14,122.09,122.11,40135.0
2019-01-14 10:25:00,122.11,122.11,122.04,122.05,33081.0,122.11,122.11,122.04,122.05,33081.0
2019-01-14 10:30:00,122.05,122.08,121.93,121.95,210850.0,122.05,122.08,121.93,121.95,210850.0
2019-01-14 10:35:00,121.95,122.01,121.94,121.98,62923.0,121.95,122.01,121.94,121.98,62923.0
2019-01-14 10:40:00,121.97,121.98,121.94,121.97,37021.0,121.97,121.98,121.94,121.97,37021.0
2019-01-14 10:45:00,121.97,122.01,121.94,121.98,38055.0,121.97,122.01,121.94,121.98,38055.0
2019-01-14 10:50:00,121.98,122.0,121.95,121.95,20497.0,121.98,122.0,121.95,121.95,20497.0
2019-01-14 10:55:00,121.95,122.02,121.95,121.98,51338.0,121.95,122.02,121.95,121.98,51338.0
2019-01-14 11:00:00,121.98,121.98,121.89,121.9,43353.0,121.98,121.98,121.89,121.9,43353.0
2019-01-14 11:05:00,121.9,121.91,121.87,121.9,224913.0,121.9,121.91,121.87,121.9,224913.0
2019-01-14 11:10:00,121.9,121.94,121.89,121.91,149274.0,121.9,121.94,121.89,121.91,149274.0
2019-01-14 11:15:00,121.91,121.99,121.88,121.98,135217.0,121.91,121.99,121.88,121.98,135217.0
2019-01-14 11:20:00,121.98,121.99,121.96,121.98,113524.0,121.98,121.99,121.96,121.98,113524.0
2019-01-14 11:25:00,121.99,122.0,121.96,122.0,115371.0,121.99,122.0,121.96,122.0,115371.0
2019-01-14 11:30:00,121.99,121.99,121.93,121.97,67495.0,121.99,121.99,121.93,121.97,67495.0
2019-01-14 11:35:00,121.97,121.98,121.92,121.92,73788.0,121.97,121.98,121.92,121.92,73788.0
2019-01-14 11:40:00,121.93,121.99,121.92,121.98,46760.0,121.93,121.99,121.92,121.98,46760.0
2019-01-14 11:45:00,121.98,121.99,121.95,121.97,51179.0,121.98,121.99,121.95,121.97,51179.0
2019-01-14 11:50:00,121.96,121.98,121.95,121.95,72930.0,121.96,121.98,121.95,121.95,72930.0
2019-01-14 11:55:00,121.96,122.0,121.95,121.99,59665.0,121.96,122.0,121.95,121.99,59665.0
2019-01-14 12:00:00,121.99,122.02,121.98,122.0,93048.0,121.99,122.02,121.98,122.0,93048.0
2019-01-14 12:05:00,122.0,122.01,121.97,122.0,38769.0,122.0,122.01,121.97,122.0,38769.0
2019-01-14 12:10:00,122.01,122.03,121.98,122.0,28930.0,122.01,122.03,121.98,122.0,28930.0
2019-01-14 12:15:00,122.0,122.01,121.95,121.97,64897.0,122.0,122.01,121.95,121.97,64897.0
2019-01-14 12:20:00,121.98,121.99,121.96,121.96,34389.0,121.98,121.99,121.96,121.96,34389.0
2019-01-14 12:25:00,121.97,122.0,121.97,122.0,28699.0,121.97,122.0,121.97,122.0,28699.0
2019-01-14 12:30:00,122.0,122.04,121.99,122.03,32765.0,122.0,122.04,121.99,122.03,32765.0
2019-01-14 12:35:00,122.04,122.08,122.03,122.07,56703.0,122.04,122.08,122.03,122.07,56703.0
2019-01-14 12:40:00,122.06,122.08,122.03,122.06,95795.0,122.06,122.08,122.03,122.06,95795.0
2019-01-14 12:45:00,122.08,122.12,122.08,122.12,28362.0,122.08,122.12,122.08,122.12,28362.0
2019-01-14 12:50:00,122.12,122.14,122.08,122.11,44958.0,122.12,122.14,122.08,122.11,44958.0
2019-01-14 12:55:00,122.12,122.13,122.09,122.1,45072.0,122.12,122.13,122.09,122.1,45072.0
2019-01-14 13:00:00,122.1,122.12,122.08,122.08,17553.0,122.1,122.12,122.08,122.08,17553.0
2019-01-14 13:05:00,122.08,122.12,122.07,122.11,83262.0,122.08,122.12,122.07,122.11,83262.0
2019-01-14 13:10:00,122.11,122.13,122.08,122.11,44610.0,122.11,122.13,122.08,122.11,44610.0
2019-01-14 13:15:00,122.1,122.11,122.06,122.07,42589.0,122.1,122.11,122.06,122.07,42589.0
2019-01-14 13:20:00,122.06,122.09,122.05,122.07,42118.0,122.06,122.09,122.05,122.07,42118.0
2019-01-14 13:25:00,122.06,122.09,122.01,122.03,73572.0,122.06,122.09,122.01,122.03,73572.0
2019-01-14 13:30:00,122.04,122.09,122.01,122.07,87474.0,122.04,122.09,122.01,122.07,87474.0
2019-01-14 13:35:00,122.08,122.08,122.05,122.07,47517.0,122.08,122.08,122.05,122.07,47517.0
2019-01-14 13:40:00,122.07,122.1,122.05,122.05,55189.0,122.07,122.1,122.05,122.05,55189.0
2019-01-14 13:45:00,122.07,122.08,122.06,122.07,61315.0,122.07,122.08,122.06,122.07,61315.0
2019-01-14 13:50:00,122.07,122.09,122.06,122.08,66754.0,122.07,122.09,122.06,122.08,66754.0
2019-01-14 13:55:00,122.08,122.1,122.07,122.09,29154.0,122.08,122.1,122.07,122.09,29154.0
2019-01-14 14:00:00,122.1,122.12,122.07,122.08,30435.0,122.1,122.12,122.07,122.08,30435.0
2019-01-14 14:05:00,122.07,122.07,122.04,122.07,43291.0,122.07,122.07,122.04,122.07,43291.0
2019-01-14 14:10:00,122.06,122.15,122.06,122.09,95923.0,122.06,122.15,122.06,122.09,95923.0
2019-01-14 14:15:00,122.11,122.12,122.07,122.11,45730.0,122.11,122.12,122.07,122.11,45730.0
2019-01-14 14:20:00,122.1,122.11,122.08,122.09,54398.0,122.1,122.11,122.08,122.09,54398.0
2019-01-14 14:25:00,122.09,122.11,122.08,122.09,45802.0,122.09,122.11,122.08,122.09,45802.0
2019-01-14 14:30:00,122.09,122.11,122.09,122.09,37478.0,122.09,122.11,122.09,122.09,37478.0
2019-01-14 14:35:00,122.09,122.14,122.08,122.12,116283.0,122.09,122.14,122.08,122.12,116283.0
2019-01-14 14:40:00,122.13,122.13,122.09,122.12,31822.0,122.13,122.13,122.09,122.12,31822.0
2019-01-14 14:45:00,122.11,122.14,122.1,122.13,56629.0,122.11,122.14,122.1,122.13,56629.0
2019-01-14 14:50:00,122.12,122.16,122.12,122.13,58895.0,122.12,122.16,122.12,122.13,58895.0
2019-01-14 14:55:00,122.14,122.16,122.12,122.13,67068.0,122.14,122.16,122.12,122.13,67068.0
2019-01-14 15:00:00,122.12,122.13,122.08,122.08,77189.0,122.12,122.13,122.08,122.08,77189.0
2019-01-14 15:05:00,122.09,122.1,122.07,122.08,33225.0,122.09,122.1,122.07,122.08,33225.0
2019-01-14 15:10:00,122.08,122.09,122.07,122.08,24890.0,122.08,122.09,122.07,122.08,24890.0
2019-01-14 15:15:00,122.08,122.08,122.06,122.07,20228.0,122.08,122.08,122.06,122.07,20228.0
2019-01-14 15:20:00,122.07,122.07,122.05,122.06,18882.0,122.07,122.07,122.05,122.06,18882.0
2019-01-14 15:25:00,122.06,122.08,122.05,122.08,33088.0,122.06,122.08,122.05,122.08,33088.0
2019-01-14 15:30:00,122.08,122.1,122.07,122.09,52582.0,122.08,122.1,122.07,122.09,52582.0
2019-01-14 15:35:00,122.09,122.1,122.06,122.07,59158.0,122.09,122.1,122.06,122.07,59158.0
2019-01-14 15:40:00,122.07,122.09,122.05,122.05,42165.0,122.07,122.09,122.05,122.05,42165.0
2019-01-14 15:45:00,122.06,122.11,122.06,122.11,104952.0,122.06,122.11,122.06,122.11,104952.0
2019-01-14 15:50:00,122.1,122.12,122.08,122.11,128423.0,122.1,122.12,122.08,122.11,128423.0
2019-01-14 15:55:00,122.11,122.12,122.08,122.09,216743.0,122.11,122.12,122.08,122.09,216743.0
2019-01-15 09:30:00,122.28,122.3,122.19,122.22,156347.0,122.28,122.3,122.19,122.22,156347.0
2019-01-15 09:35:00,122.22,122.3,122.21,122.27,81044.0,122.22,122.3,122.21,122.27,81044.0
2019-01-15 09:40:00,122.27,122.3,122.25,122.3,48144.0,122.27,122.3,122.25,122.3,48144.0
2019-01-15 09:45:00,122.3,122.36,122.3,122.35,71919.0,122.3,122.36,122.3,122.35,71919.0
2019-01-15 09:50:00,122.35,122.36,122.31,122.34,101058.0,122.35,122.36,122.31,122.34,101058.0
2019-01-15 09:55:00,122.35,122.38,122.34,122.37,82388.0,122.35,122.38,122.34,122.37,82388.0
2019-01-15 10:00:00,122.37,122.38,122.33,122.35,95544.0,122.37,122.38,122.33,122.35,95544.0
2019-01-15 10:05:00,122.36,122.38,122.31,122.32,134285.0,122.36,122.38,122.31,122.32,134285.0
2019-01-15 10:10:00,122.31,122.32,122.12,122.16,406951.0,122.31,122.32,122.12,122.16,406951.0
2019-01-15 10:15:00,122.16,122.18,122.12,122.12,58134.0,122.16,122.18,122.12,122.12,58134.0
2019-01-15 10:20:00,122.11,122.12,122.0,122.08,118008.0,122.11,122.12,122.0,122.08,118008.0
2019-01-15 10:25:00,122.08,122.1,122.06,122.08,71014.0,122.08,122.1,122.06,122.08,71014.0
2019-01-15 10:30:00,122.07,122.15,122.06,122.14,106132.0,122.07,122.15,122.06,122.14,106132.0
2019-01-15 10:35:00,122.14,122.16,122.12,122.14,66141.0,122.14,122.16,122.12,122.14,66141.0
2019-01-15 10:40:00,122.15,122.17,122.13,122.14,33129.0,122.15,122.17,122.13,122.14,33129.0
2019-01-15 10:45:00,122.13,122.14,122.08,122.08,52454.0,122.13,122.14,122.08,122.08,52454.0
2019-01-15 10:50:00,122.08,122.08,122.02,122.04,33546.0,122.08,122.08,122.02,122.04,33546.0
2019-01-15 10:55:00,122.03,122.07,122.0,122.05,97888.0,122.03,122.07,122.0,122.05,97888.0
2019-01-15 11:00:00,122.04,122.05,121.89,121.91,103286.0,122.04,122.05,121.89,121.91,103286.0
2019-01-15 11:05:00,121.91,121.97,121.88,121.95,57621.0,121.91,121.97,121.88,121.95,57621.0
2019-01-15 11:10:00,121.95,121.97,121.85,121.87,89759.0,121.95,121.97,121.85,121.87,89759.0
2019-01-15 11:15:00,121.87,121.89,121.84,121.87,91540.0,121.87,121.89,121.84,121.87,91540.0
2019-01-15 11:20:00,121.88,121.91,121.85,121.86,93729.0,121.88,121.91,121.85,121.86,93729.0
2019-01-15 11:25:00,121.85,121.85,121.79,121.8,67619.0,121.85,121.85,121.79,121.8,67619.0
2019-01-15 11:30:00,121.8,121.8,121.73,121.77,79444.0,121.8,121.8,121.73,121.77,79444.0
2019-01-15 11:35:00,121.77,121.8,121.76,121.79,77517.0,121.77,121.8,121.76,121.79,77517.0
2019-01-15 11:40:00,121.79,121.79,121.72,121.75,107160.0,121.79,121.79,121.72,121.75,107160.0
2019-01-15 11:45:00,121.75,121.76,121.72,121.74,60504.0,121.75,121.76,121.72,121.74,60504.0
2019-01-15 11:50:00,121.74,121.79,121.73,121.75,50731.0,121.74,121.79,121.73,121.75,50731.0
2019-01-15 11:55:00,121.75,121.75,121.71,121.74,67387.0,121.75,121.75,121.71,121.74,67387.0
2019-01-15 12:00:00,121.73,121.78,121.62,121.76,154136.0,121.73,121.78,121.62,121.76,154136.0
2019-01-15 12:05:00,121.75,121.81,121.75,121.78,126421.0,121.75,121.81,121.75,121.78,126421.0
2019-01-15 12:10:00,121.77,121.84,121.77,121.8,58375.0,121.77,121.84,121.77,121.8,58375.0
2019-01-15 12:15:00,121.8,121.81,121.75,121.76,58121.0,121.8,121.81,121.75,121.76,58121.0
2019-01-15 12:20:00,121.75,121.77,121.72,121.73,49776.0,121.75,121.77,121.72,121.73,49776.0
2019-01-15 12:25:00,121.73,121.78,121.71,121.75,94822.0,121.73,121.78,121.71,121.75,94822.0
2019-01-15 12:30:00,121.75,121.76,121.72,121.75,59332.0,121.75,121.76,121.72,121.75,59332.0
2019-01-15 12:35:00,121.75,121.75,121.72,121.72,69266.0,121.75,121.75,121.72,121.72,69266.0
2019-01-15 12:40:00,121.72,121.73,121.66,121.68,81514.0,121.72,121.73,121.66,121.68,81514.0
2019-01-15 12:45:00,121.69,121.72,121.66,121.7,57712.0,121.69,121.72,121.66,121.7,57712.0
2019-01-15 12:50:00,121.7,121.73,121.68,121.73,41822.0,121.7,121.73,121.68,121.73,41822.0
2019-01-15 12:55:00,121.73,121.76,121.71,121.74,48023.0,121.73,121.76,121.71,121.74,48023.0
2019-01-15 13:00:00,121.74,121.74,121.66,121.67,57540.0,121.74,121.74,121.66,121.67,57540.0
2019-01-15 13:05:00,121.67,121.69,121.66,121.69,50926.0,121.67,121.69,121.66,121.69,50926.0
2019-01-15 13:10:00,121.68,121.74,121.68,121.7,62398.0,121.68,121.74,121.68,121.7,62398.0
2019-01-15 13:15:00,121.7,121.73,121.69,121.7,39307.0,121.7,121.73,121.69,121.7,39307.0
2019-01-15 13:20:00,121.69,121.75,121.68,121.73,58201.0,121.69,121.75,121.68,121.73,58201.0
2019-01-15 13:25:00,121.74,121.8,121.74,121.79,69129.0,121.74,121.8,121.74,121.79,69129.0
2019-01-15 13:30:00,121.8,121.8,121.73,121.76,79822.0,121.8,121.8,121.73,121.76,79822.0
2019-01-15 13:35:00,121.75,121.78,121.75,121.76,38222.0,121.75,121.78,121.75,121.76,38222.0
2019-01-15 13:40:00,121.77,121.78,121.75,121.77,28722.0,121.77,121.78,121.75,121.77,28722.0
2019-01-15 13:45:00,121.77,121.81,121.76,121.79,52182.0,121.77,121.81,121.76,121.79,52182.0
2019-01-15 13:50:00,121.81,121.82,121.79,121.8,30067.0,121.81,121.82,121.79,121.8,30067.0
2019-01-15 13:55:00,121.79,121.82,121.78,121.81,44462.0,121.79,121.82,121.78,121.81,44462.0
2019-01-15 14:00:00,121.82,121.84,121.79,121.83,46898.0,121.82,121.84,121.79,121.83,46898.0
2019-01-15 14:05:00,121.84,121.86,121.82,121.85,47404.0,121.84,121.86,121.82,121.85,47404.0
2019-01-15 14:10:00,121.85,121.85,121.81,121.82,49007.0,121.85,121.85,121.81,121.82,49007.0
2019-01-15 14:15:00,121.82,121.89,121.81,121.89,41952.0,121.82,121.89,121.81,121.89,41952.0
2019-01-15 14:20:00,121.88,121.92,121.88,121.9,31881.0,121.88,121.92,121.88,121.9,31881.0
2019-01-15 14:25:00,121.91,121.97,121.9,121.97,33660.0,121.91,121.97,121.9,121.97,33660.0
2019-01-15 14:30:00,121.97,121.99,121.96,121.97,144311.0,121.97,121.99,121.96,121.97,144311.0
2019-01-15 14:35:00,121.95,121.99,121.89,121.96,73643.0,121.95,121.99,121.89,121.96,73643.0
2019-01-15 14:40:00,121.97,121.98,121.9,121.94,91851.0,121.97,121.98,121.9,121.94,91851.0
2019-01-15 14:45:00,121.93,121.93,121.89,121.91,44905.0,121.93,121.93,121.89,121.91,44905.0
2019-01-15 14:50:00,121.91,121.93,121.87,121.92,47810.0,121.91,121.93,121.87,121.92,47810.0
2019-01-15 14:55:00,121.93,121.97,121.91,121.97,65715.0,121.93,121.97,121.91,121.97,65715.0
2019-01-15 15:00:00,121.98,121.99,121.94,121.98,46848.0,121.98,121.99,121.94,121.98,46848.0
2019-01-15 15:05:00,121.98,122.02,121.96,122.01,36893.0,121.98,122.02,121.96,122.01,36893.0
2019-01-15 15:10:00,122.02,122.02,121.97,121.98,52123.0,122.02,122.02,121.97,121.98,52123.0
2019-01-15 15:15:00,121.98,121.99,121.92,121.93,46490.0,121.98,121.99,121.92,121.93,46490.0
2019-01-15 15:20:00,121.94,121.95,121.89,121.91,48267.0,121.94,121.95,121.89,121.91,48267.0
2019-01-15 15:25:00,121.91,121.93,121.9,121.91,17735.0,121.91,121.93,121.9,121.91,17735.0
2019-01-15 15:30:00,121.91,121.91,121.88,121.89,43435.0,121.91,121.91,121.88,121.89,43435.0
2019-01-15 15:35:00,121.89,121.93,121.86,121.93,164751.0,121.89,121.93,121.86,121.93,164751.0
2019-01-15 15:40:00,121.93,121.93,121.89,121.9,97935.0,121.93,121.93,121.89,121.9,97935.0
2019-01-15 15:45:00,121.91,121.93,121.89,121.92,185633.0,121.91,121.93,121.89,121.92,185633.0
2019-01-15 15:50:00,121.92,121.93,121.89,121.89,90795.0,121.92,121.93,121.89,121.89,90795.0
2019-01-15 15:55:00,121.89,121.89,121.84,121.85,226950.0,121.89,121.89,121.84,121.85,226950.0
2019-01-16 09:30:00,122.04,122.06,122.03,122.06,95119.0,122.04,122.06,122.03,122.06,95119.0
2019-01-16 09:35:00,122.05,122.08,122.02,122.07,55255.0,122.05,122.08,122.02,122.07,55255.0
2019-01-16 09:40:00,122.07,122.12,122.07,122.11,93918.0,122.07,122.12,122.07,122.11,93918.0
2019-01-16 09:45:00,122.11,122.16,122.06,122.15,136555.0,122.11,122.16,122.06,122.15,136555.0
2019-01-16 09:50:00,122.14,122.17,122.11,122.17,81370.0,122.14,122.17,122.11,122.17,81370.0
2019-01-16 09:55:00,122.17,122.19,122.13,122.19,77650.0,122.17,122.19,122.13,122.19,77650.0
2019-01-16 10:00:00,122.19,122.28,122.16,122.27,76119.0,122.19,122.28,122.16,122.27,76119.0
2019-01-16 10:05:00,122.27,122.27,122.19,122.2,63807.0,122.27,122.27,122.19,122.2,63807.0
2019-01-16 10:10:00,122.2,122.22,122.17,122.18,41632.0,122.2,122.22,122.17,122.18,41632.0
2019-01-16 10:15:00,122.18,122.25,122.17,122.24,105102.0,122.18,122.25,122.17,122.24,105102.0
2019-01-16 10:20:00,122.25,122.29,122.23,122.29,77503.0,122.25,122.29,122.23,122.29,77503.0
2019-01-16 10:25:00,122.29,122.3,122.25,122.28,93051.0,122.29,122.3,122.25,122.28,93051.0
2019-01-16 10:30:00,122.29,122.33,122.26,122.31,62770.0,122.29,122.33,122.26,122.31,62770.0
2019-01-16 10:35:00,122.31,122.32,122.28,122.31,48856.0,122.31,122.32,122.28,122.31,48856.0
2019-01-16 10:40:00,122.31,122.34,122.28,122.33,62829.0,122.31,122.34,122.28,122.33,62829.0
2019-01-16 10:45:00,122.33,122.44,122.33,122.37,232068.0,122.33,122.44,122.33,122.37,232068.0
2019-01-16 10:50:00,122.36,122.36,122.27,122.27,84697.0,122.36,122.36,122.27,122.27,84697.0
2019-01-16 10:55:00,122.28,122.28,122.21,122.22,69053.0,122.28,122.28,122.21,122.22,69053.0
2019-01-16 11:00:00,122.22,122.28,122.22,122.27,70809.0,122.22,122.28,122.22,122.27,70809.0
2019-01-16 11:05:00,122.27,122.35,122.27,122.35,41900.0,122.27,122.35,122.27,122.35,41900.0
2019-01-16 11:10:00,122.34,122.37,122.33,122.36,68666.0,122.34,122.37,122.33,122.36,68666.0
2019-01-16 11:15:00,122.36,122.36,122.28,122.31,47160.0,122.36,122.36,122.28,122.31,47160.0
2019-01-16 11:20:00,122.32,122.35,122.3,122.34,72910.0,122.32,122.35,122.3,122.34,72910.0
2019-01-16 11:25:00,122.33,122.37,122.32,122.34,55175.0,122.33,122.37,122.32,122.34,55175.0
2019-01-16 11:30:00,122.34,122.38,122.29,122.37,54975.0,122.34,122.38,122.29,122.37,54975.0
2019-01-16 11:35:00,122.37,122.38,122.31,122.36,71574.0,122.37,122.38,122.31,122.36,71574.0
2019-01-16 11:40:00,122.36,122.38,122.32,122.34,98636.0,122.36,122.38,122.32,122.34,98636.0
2019-01-16 11:45:00,122.34,122.39,122.34,122.39,66401.0,122.34,122.39,122.34,122.39,66401.0
2019-01-16 11:50:00,122.39,122.4,122.37,122.38,37490.0,122.39,122.4,122.37,122.38,37490.0
2019-01-16 11:55:00,122.38,122.4,122.37,122.39,53711.0,122.38,122.4,122.37,122.39,53711.0
2019-01-16 12:00:00,122.38,122.4,122.36,122.4,62395.0,122.38,122.4,122.36,122.4,62395.0
2019-01-16 12:05:00,122.4,122.41,122.36,122.37,64882.0,122.4,122.41,122.36,122.37,64882.0
2019-01-16 12:10:00,122.38,122.39,122.34,122.39,67442.0,122.38,122.39,122.34,122.39,67442.0
2019-01-16 12:15:00,122.38,122.4,122.35,122.36,33570.0,122.38,122.4,122.35,122.36,33570.0
2019-01-16 12:20:00,122.36,122.39,122.35,122.39,24943.0,122.36,122.39,122.35,122.39,24943.0
2019-01-16 12:25:00,122.39,122.39,122.37,122.39,31339.0,122.39,122.39,122.37,122.39,31339.0
2019-01-16 12:30:00,122.38,122.39,122.33,122.34,42637.0,122.38,122.39,122.33,122.34,42637.0
2019-01-16 12:35:00,122.33,122.38,122.32,122.35,48770.0,122.33,122.38,122.32,122.35,48770.0
2019-01-16 12:40:00,122.35,122.36,122.3,122.3,101986.0,122.35,122.36,122.3,122.3,101986.0
2019-01-16 12:45:00,122.3,122.33,122.29,122.33,80831.0,122.3,122.33,122.29,122.33,80831.0
2019-01-16 12:50:00,122.32,122.32,122.26,122.27,85567.0,122.32,122.32,122.26,122.27,85567.0
2019-01-16 12:55:00,122.28,122.31,122.26,122.31,52204.0,122.28,122.31,122.26,122.31,52204.0
2019-01-16 13:00:00,122.3,122.31,122.28,122.3,90608.0,122.3,122.31,122.28,122.3,90608.0
2019-01-16 13:05:00,122.3,122.31,122.26,122.26,61457.0,122.3,122.31,122.26,122.26,61457.0
2019-01-16 13:10:00,122.27,122.33,122.25,122.33,57788.0,122.27,122.33,122.25,122.33,57788.0
2019-01-16 13:15:00,122.32,122.32,122.29,122.31,54531.0,122.32,122.32,122.29,122.31,54531.0
2019-01-16 13:20:00,122.31,122.31,122.28,122.3,35722.0,122.31,122.31,122.28,122.3,35722.0
2019-01-16 13:25:00,122.29,122.31,122.27,122.29,47451.0,122.29,122.31,122.27,122.29,47451.0
2019-01-16 13:30:00,122.28,122.29,122.24,122.26,43280.0,122.28,122.29,122.24,122.26,43280.0
2019-01-16 13:35:00,122.26,122.27,122.2,122.21,65906.0,122.26,122.27,122.2,122.21,65906.0
2019-01-16 13:40:00,122.21,122.23,122.2,122.21,37092.0,122.21,122.23,122.2,122.21,37092.0
2019-01-16 13:45:00,122.21,122.26,122.2,122.24,75210.0,122.21,122.26,122.2,122.24,75210.0
2019-01-16 13:50:00,122.24,122.26,122.22,122.25,48509.0,122.24,122.26,122.22,122.25,48509.0
2019-01-16 13:55:00,122.26,122.27,122.24,122.26,39018.0,122.26,122.27,122.24,122.26,39018.0
2019-01-16 14:00:00,122.26,122.29,122.23,122.25,28618.0,122.26,122.29,122.23,122.25,28618.0
2019-01-16 14:05:00,122.24,122.28,122.24,122.28,41107.0,122.24,122.28,122.24,122.28,41107.0
2019-01-16 14:10:00,122.28,122.31,122.27,122.29,57875.0,122.28,122.31,122.27,122.29,57875.0
2019-01-16 14:15:00,122.3,122.3,122.21,122.21,81175.0,122.3,122.3,122.21,122.21,81175.0
2019-01-16 14:20:00,122.21,122.23,122.18,122.19,90180.0,122.21,122.23,122.18,122.19,90180.0
2019-01-16 14:25:00,122.18,122.2,122.15,122.15,65117.0,122.18,122.2,122.15,122.15,65117.0
2019-01-16 14:30:00,122.15,122.19,122.15,122.16,50006.0,122.15,122.19,122.15,122.16,50006.0
2019-01-16 14:35:00,122.16,122.19,122.15,122.18,52575.0,122.16,122.19,122.15,122.18,52575.0
2019-01-16 14:40:00,122.17,122.21,122.16,122.2,55176.0,122.17,122.21,122.16,122.2,55176.0
2019-01-16 14:45:00,122.2,122.23,122.2,122.22,34300.0,122.2,122.23,122.2,122.22,34300.0
2019-01-16 14:50:00,122.21,122.24,122.19,122.24,60130.0,122.21,122.24,122.19,122.24,60130.0
2019-01-16 14:55:00,122.24,122.28,122.22,122.23,71549.0,122.24,122.28,122.22,122.23,71549.0
2019-01-16 15:00:00,122.24,122.26,122.21,122.23,59003.0,122.24,122.26,122.21,122.23,59003.0
2019-01-16 15:05:00,122.22,122.26,122.2,122.25,37026.0,122.22,122.26,122.2,122.25,37026.0
2019-01-16 15:10:00,122.26,122.29,122.24,122.28,45632.0,122.26,122.29,122.24,122.28,45632.0
2019-01-16 15:15:00,122.27,122.28,122.24,122.26,79389.0,122.27,122.28,122.24,122.26,79389.0
2019-01-16 15:20:00,122.25,122.25,122.19,122.2,59965.0,122.25,122.25,122.19,122.2,59965.0
2019-01-16 15:25:00,122.21,122.23,122.17,122.19,78750.0,122.21,122.23,122.17,122.19,78750.0
2019-01-16 15:30:00,122.2,122.25,122.17,122.25,79292.0,122.2,122.25,122.17,122.25,79292.0
2019-01-16 15:35:00,122.25,122.25,122.2,122.2,57745.0,122.25,122.25,122.2,122.2,57745.0
2019-01-16 15:40:00,122.21,122.22,122.19,122.2,89908.0,122.21,122.22,122.19,122.2,89908.0
2019-01-16 15:45:00,122.21,122.23,122.2,122.23,61479.0,122.21,122.23,122.2,122.23,61479.0
2019-01-16 15:50:00,122.23,122.24,122.21,122.21,101732.0,122.23,122.24,122.21,122.21,101732.0
2019-01-16 15:55:00,122.21,122.26,122.21,122.25,224601.0,122.21,122.26,122.21,122.25,224601.0
2019-01-17 09:30:00,122.03,122.07,121.99,122.04,206793.0,122.03,122.07,121.99,122.04,206793.0
2019-01-17 09:35:00,122.05,122.11,122.03,122.08,67612.0,122.05,122.11,122.03,122.08,67612.0
2019-01-17 09:40:00,122.07,122.07,122.02,122.07,91153.0,122.07,122.07,122.02,122.07,91153.0
2019-01-17 09:45:00,122.07,122.08,122.0,122.04,32339.0,122.07,122.08,122.0,122.04,32339.0
2019-01-17 09:50:00,122.04,122.06,121.97,122.02,58908.0,122.04,122.06,121.97,122.02,58908.0
2019-01-17 09:55:00,122.02,122.04,121.99,122.0,60816.0,122.02,122.04,121.99,122.0,60816.0
2019-01-17 10:00:00,122.01,122.07,122.01,122.05,69227.0,122.01,122.07,122.01,122.05,69227.0
2019-01-17 10:05:00,122.05,122.08,122.01,122.04,38769.0,122.05,122.08,122.01,122.04,38769.0
2019-01-17 10:10:00,122.03,122.04,121.95,121.95,126154.0,122.03,122.04,121.95,121.95,126154.0
2019-01-17 10:15:00,121.96,121.97,121.81,121.92,165899.0,121.96,121.97,121.81,121.92,165899.0
2019-01-17 10:20:00,121.92,121.98,121.9,121.96,59993.0,121.92,121.98,121.9,121.96,59993.0
2019-01-17 10:25:00,121.97,122.01,121.96,122.0,95271.0,121.97,122.01,121.96,122.0,95271.0
2019-01-17 10:30:00,122.01,122.03,121.98,121.98,91250.0,122.01,122.03,121.98,121.98,91250.0
2019-01-17 10:35:00,121.98,121.99,121.91,121.94,325397.0,121.98,121.99,121.91,121.94,325397.0
2019-01-17 10:40:00,121.93,122.0,121.92,122.0,729882.0,121.93,122.0,121.92,122.0,729882.0
2019-01-17 10:45:00,121.99,122.0,121.93,121.94,136152.0,121.99,122.0,121.93,121.94,136152.0
2019-01-17 10:50:00,121.94,122.01,121.93,121.99,92561.0,121.94,122.01,121.93,121.99,92561.0
2019-01-17 10:55:00,121.98,122.02,121.96,121.98,86783.0,121.98,122.02,121.96,121.98,86783.0
2019-01-17 11:00:00,121.98,122.06,121.98,122.04,93555.0,121.98,122.06,121.98,122.04,93555.0
2019-01-17 11:05:00,122.04,122.06,122.0,122.0,156306.0,122.04,122.06,122.0,122.0,156306.0
2019-01-17 11:10:00,122.01,122.11,122.0,122.1,54847.0,122.01,122.11,122.0,122.1,54847.0
2019-01-17 11:15:00,122.1,122.17,122.08,122.14,72513.0,122.1,122.17,122.08,122.14,72513.0
2019-01-17 11:20:00,122.14,122.19,122.13,122.15,70129.0,122.14,122.19,122.13,122.15,70129.0
2019-01-17 11:25:00,122.16,122.16,122.09,122.09,52884.0,122.16,122.16,122.09,122.09,52884.0
2019-01-17 11:30:00,122.09,122.12,122.05,122.11,71847.0,122.09,122.12,122.05,122.11,71847.0
2019-01-17 11:35:00,122.12,122.12,122.06,122.07,123583.0,122.12,122.12,122.06,122.07,123583.0
2019-01-17 11:40:00,122.08,122.08,122.03,122.05,64437.0,122.08,122.08,122.03,122.05,64437.0
2019-01-17 11:45:00,122.05,122.09,122.04,122.08,51901.0,122.05,122.09,122.04,122.08,51901.0
2019-01-17 11:50:00,122.08,122.09,122.05,122.05,37391.0,122.08,122.09,122.05,122.05,37391.0
2019-01-17 11:55:00,122.06,122.09,122.05,122.08,54415.0,122.06,122.09,122.05,122.08,54415.0
2019-01-17 12:00:00,122.09,122.11,122.08,122.1,34632.0,122.09,122.11,122.08,122.1,34632.0
2019-01-17 12:05:00,122.09,122.14,122.09,122.12,44249.0,122.09,122.14,122.09,122.12,44249.0
2019-01-17 12:10:00,122.12,122.12,122.09,122.1,38352.0,122.12,122.12,122.09,122.1,38352.0
2019-01-17 12:15:00,122.1,122.13,122.09,122.12,35679.0,122.1,122.13,122.09,122.12,35679.0
2019-01-17 12:20:00,122.12,122.13,122.1,122.1,45079.0,122.12,122.13,122.1,122.1,45079.0
2019-01-17 12:25:00,122.1,122.13,122.09,122.09,66423.0,122.1,122.13,122.09,122.09,66423.0
2019-01-17 12:30:00,122.1,122.1,122.06,122.07,59369.0,122.1,122.1,122.06,122.07,59369.0
2019-01-17 12:35:00,122.08,122.08,122.05,122.07,26591.0,122.08,122.08,122.05,122.07,26591.0
2019-01-17 12:40:00,122.07,122.1,122.06,122.09,30365.0,122.07,122.1,122.06,122.09,30365.0
2019-01-17 12:45:00,122.09,122.12,122.08,122.09,38086.0,122.09,122.12,122.08,122.09,38086.0
2019-01-17 12:50:00,122.1,122.14,122.09,122.13,40857.0,122.1,122.14,122.09,122.13,40857.0
2019-01-17 12:55:00,122.13,122.15,122.12,122.14,23937.0,122.13,122.15,122.12,122.14,23937.0
2019-01-17 13:00:00,122.13,122.17,122.11,122.16,43036.0,122.13,122.17,122.11,122.16,43036.0
2019-01-17 13:05:00,122.16,122.23,122.15,122.21,123942.0,122.16,122.23,122.15,122.21,123942.0
2019-01-17 13:10:00,122.22,122.23,122.19,122.22,62629.0,122.22,122.23,122.19,122.22,62629.0
2019-01-17 13:15:00,122.21,122.24,122.19,122.21,37810.0,122.21,122.24,122.19,122.21,37810.0
2019-01-17 13:20:00,122.2,122.2,122.17,122.17,55536.0,122.2,122.2,122.17,122.17,55536.0
2019-01-17 13:25:00,122.17,122.23,122.15,122.2,53995.0,122.17,122.23,122.15,122.2,53995.0
2019-01-17 13:30:00,122.19,122.2,122.15,122.17,46479.0,122.19,122.2,122.15,122.17,46479.0
2019-01-17 13:35:00,122.17,122.2,122.16,122.18,30904.0,122.17,122.2,122.16,122.18,30904.0
2019-01-17 13:40:00,122.18,122.23,122.17,122.2,53494.0,122.18,122.23,122.17,122.2,53494.0
2019-01-17 13:45:00,122.2,122.22,122.19,122.22,68211.0,122.2,122.22,122.19,122.22,68211.0
2019-01-17 13:50:00,122.21,122.22,122.19,122.21,47555.0,122.21,122.22,122.19,122.21,47555.0
2019-01-17 13:55:00,122.2,122.21,122.16,122.17,35674.0,122.2,122.21,122.16,122.17,35674.0
2019-01-17 14:00:00,122.17,122.17,122.12,122.15,80280.0,122.17,122.17,122.12,122.15,80280.0
2019-01-17 14:05:00,122.15,122.15,122.12,122.13,51472.0,122.15,122.15,122.12,122.13,51472.0
2019-01-17 14:10:00,122.13,122.16,122.13,122.14,43065.0,122.13,122.16,122.13,122.14,43065.0
2019-01-17 14:15:00,122.14,122.19,122.13,122.19,68073.0,122.14,122.19,122.13,122.19,68073.0
2019-01-17 14:20:00,122.19,122.24,122.18,122.24,111715.0,122.19,122.24,122.18,122.24,111715.0
2019-01-17 14:25:00,122.24,122.26,122.19,122.2,393357.0,122.24,122.26,122.19,122.2,393357.0
2019-01-17 14:30:00,122.2,122.23,122.19,122.21,37543.0,122.2,122.23,122.19,122.21,37543.0
2019-01-17 14:35:00,122.21,122.22,122.16,122.17,241899.0,122.21,122.22,122.16,122.17,241899.0
2019-01-17 14:40:00,122.17,122.23,122.11,122.11,177066.0,122.17,122.23,122.11,122.11,177066.0
2019-01-17 14:45:00,122.11,122.11,121.9,121.96,198879.0,122.11,122.11,121.9,121.96,198879.0
2019-01-17 14:50:00,121.95,122.04,121.93,122.01,83251.0,121.95,122.04,121.93,122.01,83251.0
2019-01-17 14:55:00,122.01,122.04,121.96,122.02,312957.0,122.01,122.04,121.96,122.02,312957.0
2019-01-17 15:00:00,122.03,122.14,122.01,122.11,183484.0,122.03,122.14,122.01,122.11,183484.0
2019-01-17 15:05:00,122.12,122.13,122.06,122.09,70764.0,122.12,122.13,122.06,122.09,70764.0
2019-01-17 15:10:00,122.09,122.13,122.05,122.06,67984.0,122.09,122.13,122.05,122.06,67984.0
2019-01-17 15:15:00,122.06,122.1,122.06,122.08,49746.0,122.06,122.1,122.06,122.08,49746.0
2019-01-17 15:20:00,122.08,122.1,122.05,122.06,44873.0,122.08,122.1,122.05,122.06,44873.0
2019-01-17 15:25:00,122.06,122.1,122.05,122.09,53489.0,122.06,122.1,122.05,122.09,53489.0
2019-01-17 15:30:00,122.09,122.11,122.07,122.08,43493.0,122.09,122.11,122.07,122.08,43493.0
2019-01-17 15:35:00,122.08,122.18,122.07,122.15,131828.0,122.08,122.18,122.07,122.15,131828.0
2019-01-17 15:40:00,122.15,122.16,122.13,122.13,45987.0,122.15,122.16,122.13,122.13,45987.0
2019-01-17 15:45:00,122.14,122.15,122.09,122.1,109778.0,122.14,122.15,122.09,122.1,109778.0
2019-01-17 15:50:00,122.11,122.13,122.07,122.1,104965.0,122.11,122.13,122.07,122.1,104965.0
2019-01-17 15:55:00,122.11,122.12,122.07,122.11,136916.0,122.11,122.12,122.07,122.11,136916.0
2019-01-18 09:30:00,121.23,121.3,121.21,121.21,241158.0,121.23,121.3,121.21,121.21,241158.0
2019-01-18 09:35:00,121.21,121.28,121.16,121.27,265543.0,121.21,121.28,121.16,121.27,265543.0
2019-01-18 09:40:00,121.27,121.29,121.18,121.21,150666.0,121.27,121.29,121.18,121.21,150666.0
2019-01-18 09:45:00,121.22,121.24,121.17,121.18,151789.0,121.22,121.24,121.17,121.18,151789.0
2019-01-18 09:50:00,121.19,121.27,121.18,121.25,192776.0,121.19,121.27,121.18,121.25,192776.0
2019-01-18 09:55:00,121.27,121.31,121.23,121.29,42646.0,121.27,121.31,121.23,121.29,42646.0
2019-01-18 10:00:00,121.3,121.43,121.3,121.31,254653.0,121.3,121.43,121.3,121.31,254653.0
2019-01-18 10:05:00,121.31,121.4,121.29,121.34,75761.0,121.31,121.4,121.29,121.34,75761.0
2019-01-18 10:10:00,121.35,121.39,121.33,121.39,75676.0,121.35,121.39,121.33,121.39,75676.0
2019-01-18 10:15:00,121.4,121.52,121.34,121.49,316812.0,121.4,121.52,121.34,121.49,316812.0
2019-01-18 10:20:00,121.49,121.49,121.25,121.29,133681.0,121.49,121.49,121.25,121.29,133681.0
2019-01-18 10:25:00,121.29,121.35,121.27,121.28,44747.0,121.29,121.35,121.27,121.28,44747.0
2019-01-18 10:30:00,121.27,121.29,121.22,121.25,226261.0,121.27,121.29,121.22,121.25,226261.0
2019-01-18 10:35:00,121.26,121.34,121.24,121.28,31907.0,121.26,121.34,121.24,121.28,31907.0
2019-01-18 10:40:00,121.27,121.27,121.21,121.25,44456.0,121.27,121.27,121.21,121.25,44456.0
2019-01-18 10:45:00,121.25,121.3,121.22,121.27,56414.0,121.25,121.3,121.22,121.27,56414.0
2019-01-18 10:50:00,121.26,121.31,121.25,121.31,58830.0,121.26,121.31,121.25,121.31,58830.0
2019-01-18 10:55:00,121.31,121.33,121.28,121.31,94647.0,121.31,121.33,121.28,121.31,94647.0
2019-01-18 11:00:00,121.31,121.41,121.31,121.36,155697.0,121.31,121.41,121.31,121.36,155697.0
2019-01-18 11:05:00,121.37,121.42,121.35,121.35,59742.0,121.37,121.42,121.35,121.35,59742.0
2019-01-18 11:10:00,121.36,121.38,121.31,121.33,210659.0,121.36,121.38,121.31,121.33,210659.0
2019-01-18 11:15:00,121.34,121.35,121.3,121.32,109716.0,121.34,121.35,121.3,121.32,109716.0
2019-01-18 11:20:00,121.32,121.33,121.22,121.3,93320.0,121.32,121.33,121.22,121.3,93320.0
2019-01-18 11:25:00,121.3,121.3,121.22,121.23,83549.0,121.3,121.3,121.22,121.23,83549.0
2019-01-18 11:30:00,121.24,121.29,121.24,121.25,382545.0,121.24,121.29,121.24,121.25,382545.0
2019-01-18 11:35:00,121.25,121.26,121.23,121.26,98452.0,121.25,121.26,121.23,121.26,98452.0
2019-01-18 11:40:00,121.26,121.29,121.25,121.28,65697.0,121.26,121.29,121.25,121.28,65697.0
2019-01-18 11:45:00,121.28,121.29,121.21,121.22,92882.0,121.28,121.29,121.21,121.22,92882.0
2019-01-18 11:50:00,121.22,121.23,121.17,121.2,53146.0,121.22,121.23,121.17,121.2,53146.0
2019-01-18 11:55:00,121.2,121.25,121.17,121.23,109260.0,121.2,121.25,121.17,121.23,109260.0
2019-01-18 12:00:00,121.22,121.26,121.2,121.26,100773.0,121.22,121.26,121.2,121.26,100773.0
2019-01-18 12:05:00,121.25,121.28,121.24,121.28,55117.0,121.25,121.28,121.24,121.28,55117.0
2019-01-18 12:10:00,121.28,121.29,121.26,121.26,53471.0,121.28,121.29,121.26,121.26,53471.0
2019-01-18 12:15:00,121.26,121.3,121.25,121.3,56962.0,121.26,121.3,121.25,121.3,56962.0
2019-01-18 12:20:00,121.29,121.3,121.26,121.28,58760.0,121.29,121.3,121.26,121.28,58760.0
2019-01-18 12:25:00,121.28,121.28,121.26,121.28,58096.0,121.28,121.28,121.26,121.28,58096.0
2019-01-18 12:30:00,121.28,121.28,121.23,121.26,64843.0,121.28,121.28,121.23,121.26,64843.0
2019-01-18 12:35:00,121.26,121.29,121.23,121.24,106943.0,121.26,121.29,121.23,121.24,106943.0
2019-01-18 12:40:00,121.24,121.29,121.23,121.28,59799.0,121.24,121.29,121.23,121.28,59799.0
2019-01-18 12:45:00,121.28,121.29,121.26,121.27,61883.0,121.28,121.29,121.26,121.27,61883.0
2019-01-18 12:50:00,121.27,121.29,121.26,121.26,91085.0,121.27,121.29,121.26,121.26,91085.0
2019-01-18 12:55:00,121.27,121.28,121.23,121.24,54509.0,121.27,121.28,121.23,121.24,54509.0
2019-01-18 13:00:00,121.23,121.28,121.23,121.27,137087.0,121.23,121.28,121.23,121.27,137087.0
2019-01-18 13:05:00,121.27,121.3,121.27,121.29,39384.0,121.27,121.3,121.27,121.29,39384.0
2019-01-18 13:10:00,121.29,121.32,121.29,121.31,45774.0,121.29,121.32,121.29,121.31,45774.0
2019-01-18 13:15:00,121.31,121.31,121.26,121.27,84009.0,121.31,121.31,121.26,121.27,84009.0
2019-01-18 13:20:00,121.28,121.32,121.27,121.31,28523.0,121.28,121.32,121.27,121.31,28523.0
2019-01-18 13:25:00,121.32,121.32,121.28,121.3,82792.0,121.32,121.32,121.28,121.3,82792.0
2019-01-18 13:30:00,121.31,121.32,121.3,121.32,84667.0,121.31,121.32,121.3,121.32,84667.0
2019-01-18 13:35:00,121.32,121.32,121.29,121.31,57982.0,121.32,121.32,121.29,121.31,57982.0
2019-01-18 13:40:00,121.31,121.31,121.26,121.26,34472.0,121.31,121.31,121.26,121.26,34472.0
2019-01-18 13:45:00,121.26,121.29,121.26,121.26,74832.0,121.26,121.29,121.26,121.26,74832.0
2019-01-18 13:50:00,121.27,121.27,121.24,121.26,56878.0,121.27,121.27,121.24,121.26,56878.0
2019-01-18 13:55:00,121.25,121.26,121.21,121.21,73917.0,121.25,121.26,121.21,121.21,73917.0
2019-01-18 14:00:00,121.22,121.24,121.2,121.21,107465.0,121.22,121.24,121.2,121.21,107465.0
2019-01-18 14:05:00,121.21,121.21,121.19,121.21,48483.0,121.21,121.21,121.19,121.21,48483.0
2019-01-18 14:10:00,121.2,121.24,121.19,121.22,83204.0,121.2,121.24,121.19,121.22,83204.0
2019-01-18 14:15:00,121.22,121.27,121.21,121.26,92597.0,121.22,121.27,121.21,121.26,92597.0
2019-01-18 14:20:00,121.26,121.27,121.21,121.22,71568.0,121.26,121.27,121.21,121.22,71568.0
2019-01-18 14:25:00,121.22,121.24,121.21,121.23,63413.0,121.22,121.24,121.21,121.23,63413.0
2019-01-18 14:30:00,121.23,121.25,121.22,121.22,63846.0,121.23,121.25,121.22,121.22,63846.0
2019-01-18 14:35:00,121.21,121.23,121.21,121.22,85222.0,121.21,121.23,121.21,121.22,85222.0
2019-01-18 14:40:00,121.23,121.26,121.22,121.26,76489.0,121.23,121.26,121.22,121.26,76489.0
2019-01-18 14:45:00,121.26,121.26,121.21,121.22,45690.0,121.26,121.26,121.21,121.22,45690.0
2019-01-18 14:50:00,121.22,121.22,121.2,121.21,53947.0,121.22,121.22,121.2,121.21,53947.0
2019-01-18 14:55:00,121.2,121.21,121.17,121.17,50771.0,121.2,121.21,121.17,121.17,50771.0
2019-01-18 15:00:00,121.18,121.2,121.18,121.19,70713.0,121.18,121.2,121.18,121.19,70713.0
2019-01-18 15:05:00,121.2,121.2,121.18,121.18,30715.0,121.2,121.2,121.18,121.18,30715.0
2019-01-18 15:10:00,121.18,121.2,121.13,121.13,63298.0,121.18,121.2,121.13,121.13,63298.0
2019-01-18 15:15:00,121.12,121.15,121.11,121.12,37609.0,121.12,121.15,121.11,121.12,37609.0
2019-01-18 15:20:00,121.12,121.14,121.11,121.13,63581.0,121.12,121.14,121.11,121.13,63581.0
2019-01-18 15:25:00,121.13,121.16,121.11,121.15,67893.0,121.13,121.16,121.11,121.15,67893.0
2019-01-18 15:30:00,121.15,121.16,121.14,121.16,92142.0,121.15,121.16,121.14,121.16,92142.0
2019-01-18 15:35:00,121.15,121.15,121.12,121.12,46223.0,121.15,121.15,121.12,121.12,46223.0
2019-01-18 15:40:00,121.13,121.13,121.1,121.12,128205.0,121.13,121.13,121.1,121.12,128205.0
2019-01-18 15:45:00,121.12,121.12,121.06,121.06,252619.0,121.12,121.12,121.06,121.06,252619.0
2019-01-18 15:50:00,121.06,121.08,121.04,121.05,301672.0,121.06,121.08,121.04,121.05,301672.0
2019-01-18 15:55:00,121.05,121.1,121.03,121.04,469815.0,121.05,121.1,121.03,121.04,469815.0
2019-01-22 09:30:00,121.18,121.27,121.18,121.26,289439.0,121.18,121.27,121.18,121.26,289439.0
2019-01-22 09:35:00,121.26,121.27,121.16,121.19,150051.0,121.26,121.27,121.16,121.19,150051.0
2019-01-22 09:40:00,121.19,121.24,121.18,121.2,103820.0,121.19,121.24,121.18,121.2,103820.0
2019-01-22 09:45:00,121.21,121.26,121.18,121.21,108693.0,121.21,121.26,121.18,121.21,108693.0
2019-01-22 09:50:00,121.21,121.22,121.12,121.13,82183.0,121.21,121.22,121.12,121.13,82183.0
2019-01-22 09:55:00,121.14,121.18,121.12,121.14,139321.0,121.14,121.18,121.12,121.14,139321.0
2019-01-22 10:00:00,121.14,121.2,121.13,121.14,105546.0,121.14,121.2,121.13,121.14,105546.0
2019-01-22 10:05:00,121.13,121.18,121.11,121.18,45793.0,121.13,121.18,121.11,121.18,45793.0
2019-01-22 10:10:00,121.18,121.19,121.13,121.17,51245.0,121.18,121.19,121.13,121.17,51245.0
2019-01-22 10:15:00,121.17,121.17,121.12,121.15,44706.0,121.17,121.17,121.12,121.15,44706.0
2019-01-22 10:20:00,121.14,121.15,120.98,121.01,201627.0,121.14,121.15,120.98,121.01,201627.0
2019-01-22 10:25:00,121.0,121.0,120.93,120.98,116279.0,121.0,121.0,120.93,120.98,116279.0
2019-01-22 10:30:00,120.97,121.0,120.9,120.91,76976.0,120.97,121.0,120.9,120.91,76976.0
2019-01-22 10:35:00,120.91,120.98,120.91,120.97,48786.0,120.91,120.98,120.91,120.97,48786.0
2019-01-22 10:40:00,120.97,121.02,120.94,121.0,91285.0,120.97,121.02,120.94,121.0,91285.0
2019-01-22 10:45:00,120.99,121.04,120.98,121.04,85212.0,120.99,121.04,120.98,121.04,85212.0
2019-01-22 10:50:00,121.03,121.04,121.0,121.01,44454.0,121.03,121.04,121.0,121.01,44454.0
2019-01-22 10:55:00,121.0,121.02,120.98,121.0,50233.0,121.0,121.02,120.98,121.0,50233.0
2019-01-22 11:00:00,121.0,121.08,121.0,121.08,46789.0,121.0,121.08,121.0,121.08,46789.0
2019-01-22 11:05:00,121.08,121.09,121.06,121.07,24178.0,121.08,121.09,121.06,121.07,24178.0
2019-01-22 11:10:00,121.08,121.1,121.05,121.06,26892.0,121.08,121.1,121.05,121.06,26892.0
2019-01-22 11:15:00,121.06,121.08,121.05,121.07,111794.0,121.06,121.08,121.05,121.07,111794.0
2019-01-22 11:20:00,121.08,121.11,121.06,121.09,64362.0,121.08,121.11,121.06,121.09,64362.0
2019-01-22 11:25:00,121.09,121.1,121.05,121.09,67182.0,121.09,121.1,121.05,121.09,67182.0
2019-01-22 11:30:00,121.09,121.1,121.05,121.08,87718.0,121.09,121.1,121.05,121.08,87718.0
2019-01-22 11:35:00,121.08,121.09,121.03,121.07,61899.0,121.08,121.09,121.03,121.07,61899.0
2019-01-22 11:40:00,121.08,121.18,121.07,121.18,85656.0,121.08,121.18,121.07,121.18,85656.0
2019-01-22 11:45:00,121.19,121.23,121.18,121.22,47648.0,121.19,121.23,121.18,121.22,47648.0
2019-01-22 11:50:00,121.21,121.25,121.18,121.24,73001.0,121.21,121.25,121.18,121.24,73001.0
2019-01-22 11:55:00,121.25,121.28,121.23,121.27,84133.0,121.25,121.28,121.23,121.27,84133.0
2019-01-22 12:00:00,121.26,121.33,121.25,121.31,92308.0,121.26,121.33,121.25,121.31,92308.0
2019-01-22 12:05:00,121.31,121.32,121.24,121.26,122400.0,121.31,121.32,121.24,121.26,122400.0
2019-01-22 12:10:00,121.25,121.3,121.25,121.29,48303.0,121.25,121.3,121.25,121.29,48303.0
2019-01-22 12:15:00,121.3,121.32,121.27,121.3,36277.0,121.3,121.32,121.27,121.3,36277.0
2019-01-22 12:20:00,121.31,121.31,121.25,121.29,49932.0,121.31,121.31,121.25,121.29,49932.0
2019-01-22 12:25:00,121.28,121.28,121.25,121.26,49263.0,121.28,121.28,121.25,121.26,49263.0
2019-01-22 12:30:00,121.26,121.3,121.25,121.28,44032.0,121.26,121.3,121.25,121.28,44032.0
2019-01-22 12:35:00,121.29,121.31,121.28,121.3,35293.0,121.29,121.31,121.28,121.3,35293.0
2019-01-22 12:40:00,121.31,121.34,121.27,121.28,33035.0,121.31,121.34,121.27,121.28,33035.0
2019-01-22 12:45:00,121.28,121.31,121.27,121.28,19088.0,121.28,121.31,121.27,121.28,19088.0
2019-01-22 12:50:00,121.29,121.31,121.28,121.29,14656.0,121.29,121.31,121.28,121.29,14656.0
2019-01-22 12:55:00,121.3,121.32,121.28,121.32,22793.0,121.3,121.32,121.28,121.32,22793.0
2019-01-22 13:00:00,121.32,121.43,121.32,121.42,122300.0,121.32,121.43,121.32,121.42,122300.0
2019-01-22 13:05:00,121.43,121.49,121.41,121.43,206802.0,121.43,121.49,121.41,121.43,206802.0
2019-01-22 13:10:00,121.44,121.47,121.4,121.44,152237.0,121.44,121.47,121.4,121.44,152237.0
2019-01-22 13:15:00,121.44,121.45,121.39,121.43,156880.0,121.44,121.45,121.39,121.43,156880.0
2019-01-22 13:20:00,121.43,121.43,121.33,121.38,174759.0,121.43,121.43,121.33,121.38,174759.0
2019-01-22 13:25:00,121.38,121.39,121.31,121.36,78195.0,121.38,121.39,121.31,121.36,78195.0
2019-01-22 13:30:00,121.35,121.42,121.33,121.4,46074.0,121.35,121.42,121.33,121.4,46074.0
2019-01-22 13:35:00,121.41,121.41,121.35,121.4,52947.0,121.41,121.41,121.35,121.4,52947.0
2019-01-22 13:40:00,121.4,121.41,121.38,121.41,37945.0,121.4,121.41,121.38,121.41,37945.0
2019-01-22 13:45:00,121.41,121.45,121.4,121.44,23038.0,121.41,121.45,121.4,121.44,23038.0
2019-01-22 13:50:00,121.44,121.47,121.37,121.4,70351.0,121.44,121.47,121.37,121.4,70351.0
2019-01-22 13:55:00,121.4,121.42,121.37,121.41,35184.0,121.4,121.42,121.37,121.41,35184.0
2019-01-22 14:00:00,121.41,121.41,121.37,121.38,43790.0,121.41,121.41,121.37,121.38,43790.0
2019-01-22 14:05:00,121.38,121.42,121.37,121.42,13672.0,121.38,121.42,121.37,121.42,13672.0
2019-01-22 14:10:00,121.42,121.43,121.4,121.42,8897.0,121.42,121.43,121.4,121.42,8897.0
2019-01-22 14:15:00,121.41,121.41,121.37,121.38,46814.0,121.41,121.41,121.37,121.38,46814.0
2019-01-22 14:20:00,121.38,121.45,121.37,121.45,39403.0,121.38,121.45,121.37,121.45,39403.0
2019-01-22 14:25:00,121.43,121.45,121.41,121.43,22538.0,121.43,121.45,121.41,121.43,22538.0
2019-01-22 14:30:00,121.43,121.47,121.4,121.47,45330.0,121.43,121.47,121.4,121.47,45330.0
2019-01-22 14:35:00,121.46,121.49,121.44,121.46,49785.0,121.46,121.49,121.44,121.46,49785.0
2019-01-22 14:40:00,121.46,121.5,121.45,121.48,53646.0,121.46,121.5,121.45,121.48,53646.0
2019-01-22 14:45:00,121.48,121.5,121.4,121.42,95019.0,121.48,121.5,121.4,121.42,95019.0
2019-01-22 14:50:00,121.42,121.46,121.41,121.45,58266.0,121.42,121.46,121.41,121.45,58266.0
2019-01-22 14:55:00,121.44,121.47,121.42,121.47,78925.0,121.44,121.47,121.42,121.47,78925.0
2019-01-22 15:00:00,121.48,121.48,121.43,121.45,58243.0,121.48,121.48,121.43,121.45,58243.0
2019-01-22 15:05:00,121.45,121.48,121.43,121.45,90031.0,121.45,121.48,121.43,121.45,90031.0
2019-01-22 15:10:00,121.45,121.45,121.42,121.43,70313.0,121.45,121.45,121.42,121.43,70313.0
2019-01-22 15:15:00,121.43,121.43,121.39,121.41,58872.0,121.43,121.43,121.39,121.41,58872.0
2019-01-22 15:20:00,121.41,121.41,121.37,121.39,104172.0,121.41,121.41,121.37,121.39,104172.0
2019-01-22 15:25:00,121.39,121.39,121.32,121.33,104216.0,121.39,121.39,121.32,121.33,104216.0
2019-01-22 15:30:00,121.32,121.4,121.32,121.4,126484.0,121.32,121.4,121.32,121.4,126484.0
2019-01-22 15:35:00,121.4,121.41,121.33,121.34,194366.0,121.4,121.41,121.33,121.34,194366.0
2019-01-22 15:40:00,121.33,121.36,121.32,121.34,106693.0,121.33,121.36,121.32,121.34,106693.0
2019-01-22 15:45:00,121.34,121.41,121.32,121.35,229393.0,121.34,121.41,121.32,121.35,229393.0
2019-01-22 15:50:00,121.34,121.37,121.32,121.37,179260.0,121.34,121.37,121.32,121.37,179260.0
2019-01-22 15:55:00,121.37,121.43,121.35,121.41,492679.0,121.37,121.43,121.35,121.41,492679.0
2019-01-23 09:30:00,120.96,120.98,120.89,120.89,183424.0,120.96,120.98,120.89,120.89,183424.0
2019-01-23 09:35:00,120.88,120.95,120.86,120.92,107576.0,120.88,120.95,120.86,120.92,107576.0
2019-01-23 09:40:00,120.93,120.99,120.93,120.98,123202.0,120.93,120.99,120.93,120.98,123202.0
2019-01-23 09:45:00,120.99,120.99,120.92,120.94,62473.0,120.99,120.99,120.92,120.94,62473.0
2019-01-23 09:50:00,120.94,120.96,120.9,120.95,21929.0,120.94,120.96,120.9,120.95,21929.0
2019-01-23 09:55:00,120.95,120.99,120.94,120.97,39011.0,120.95,120.99,120.94,120.97,39011.0
2019-01-23 10:00:00,120.96,121.01,120.95,120.98,55562.0,120.96,121.01,120.95,120.98,55562.0
2019-01-23 10:05:00,120.98,121.01,120.94,120.95,51192.0,120.98,121.01,120.94,120.95,51192.0
2019-01-23 10:10:00,120.95,120.98,120.93,120.95,87331.0,120.95,120.98,120.93,120.95,87331.0
2019-01-23 10:15:00,120.96,121.06,120.95,121.04,85276.0,120.96,121.06,120.95,121.04,85276.0
2019-01-23 10:20:00,121.04,121.07,121.0,121.01,48323.0,121.04,121.07,121.0,121.01,48323.0
2019-01-23 10:25:00,121.01,121.05,121.0,121.04,69736.0,121.01,121.05,121.0,121.04,69736.0
2019-01-23 10:30:00,121.03,121.11,121.03,121.07,65295.0,121.03,121.11,121.03,121.07,65295.0
2019-01-23 10:35:00,121.07,121.1,121.05,121.09,99993.0,121.07,121.1,121.05,121.09,99993.0
2019-01-23 10:40:00,121.08,121.26,121.08,121.23,164178.0,121.08,121.26,121.08,121.23,164178.0
2019-01-23 10:45:00,121.24,121.3,121.22,121.26,111532.0,121.24,121.3,121.22,121.26,111532.0
2019-01-23 10:50:00,121.26,121.3,121.24,121.24,55093.0,121.26,121.3,121.24,121.24,55093.0
2019-01-23 10:55:00,121.25,121.26,121.16,121.19,51689.0,121.25,121.26,121.16,121.19,51689.0
2019-01-23 11:00:00,121.19,121.23,121.17,121.21,30809.0,121.19,121.23,121.17,121.21,30809.0
2019-01-23 11:05:00,121.2,121.24,121.17,121.24,26029.0,121.2,121.24,121.17,121.24,26029.0
2019-01-23 11:10:00,121.23,121.24,121.21,121.23,51282.0,121.23,121.24,121.21,121.23,51282.0
2019-01-23 11:15:00,121.23,121.33,121.23,121.32,124593.0,121.23,121.33,121.23,121.32,124593.0
2019-01-23 11:20:00,121.33,121.45,121.32,121.44,357747.0,121.33,121.45,121.32,121.44,357747.0
2019-01-23 11:25:00,121.43,121.46,121.4,121.43,117284.0,121.43,121.46,121.4,121.43,117284.0
2019-01-23 11:30:00,121.43,121.44,121.38,121.41,58344.0,121.43,121.44,121.38,121.41,58344.0
2019-01-23 11:35:00,121.42,121.44,121.4,121.41,47278.0,121.42,121.44,121.4,121.41,47278.0
2019-01-23 11:40:00,121.42,121.49,121.39,121.49,106009.0,121.42,121.49,121.39,121.49,106009.0
2019-01-23 11:45:00,121.48,121.5,121.45,121.48,96330.0,121.48,121.5,121.45,121.48,96330.0
2019-01-23 11:50:00,121.48,121.49,121.42,121.48,48633.0,121.48,121.49,121.42,121.48,48633.0
2019-01-23 11:55:00,121.49,121.53,121.47,121.47,71738.0,121.49,121.53,121.47,121.47,71738.0
2019-01-23 12:00:00,121.48,121.52,121.48,121.49,118354.0,121.48,121.52,121.48,121.49,118354.0
2019-01-23 12:05:00,121.49,121.54,121.48,121.52,42001.0,121.49,121.54,121.48,121.52,42001.0
2019-01-23 12:10:00,121.52,121.53,121.48,121.48,56651.0,121.52,121.53,121.48,121.48,56651.0
2019-01-23 12:15:00,121.49,121.51,121.46,121.48,103262.0,121.49,121.51,121.46,121.48,103262.0
2019-01-23 12:20:00,121.48,121.54,121.46,121.47,155944.0,121.48,121.54,121.46,121.47,155944.0
2019-01-23 12:25:00,121.47,121.52,121.47,121.51,53279.0,121.47,121.52,121.47,121.51,53279.0
2019-01-23 12:30:00,121.51,121.51,121.48,121.48,63985.0,121.51,121.51,121.48,121.48,63985.0
2019-01-23 12:35:00,121.48,121.5,121.46,121.46,40837.0,121.48,121.5,121.46,121.46,40837.0
2019-01-23 12:40:00,121.46,121.47,121.43,121.46,49566.0,121.46,121.47,121.43,121.46,49566.0
2019-01-23 12:45:00,121.47,121.47,121.44,121.45,22379.0,121.47,121.47,121.44,121.45,22379.0
2019-01-23 12:50:00,121.45,121.45,121.41,121.42,56540.0,121.45,121.45,121.41,121.42,56540.0
2019-01-23 12:55:00,121.42,121.45,121.42,121.44,39670.0,121.42,121.45,121.42,121.44,39670.0
2019-01-23 13:00:00,121.43,121.45,121.41,121.45,44019.0,121.43,121.45,121.41,121.45,44019.0
2019-01-23 13:05:00,121.45,121.46,121.36,121.36,72090.0,121.45,121.46,121.36,121.36,72090.0
2019-01-23 13:10:00,121.36,121.4,121.36,121.4,34156.0,121.36,121.4,121.36,121.4,34156.0
2019-01-23 13:15:00,121.4,121.41,121.36,121.37,28447.0,121.4,121.41,121.36,121.37,28447.0
2019-01-23 13:20:00,121.37,121.42,121.37,121.42,34875.0,121.37,121.42,121.37,121.42,34875.0
2019-01-23 13:25:00,121.42,121.45,121.4,121.43,48459.0,121.42,121.45,121.4,121.43,48459.0
2019-01-23 13:30:00,121.42,121.42,121.37,121.42,38283.0,121.42,121.42,121.37,121.42,38283.0
2019-01-23 13:35:00,121.41,121.41,121.36,121.38,43244.0,121.41,121.41,121.36,121.38,43244.0
2019-01-23 13:40:00,121.37,121.4,121.36,121.38,11179.0,121.37,121.4,121.36,121.38,11179.0
2019-01-23 13:45:00,121.37,121.37,121.34,121.35,28293.0,121.37,121.37,121.34,121.35,28293.0
2019-01-23 13:50:00,121.36,121.37,121.34,121.35,17343.0,121.36,121.37,121.34,121.35,17343.0
2019-01-23 13:55:00,121.36,121.38,121.32,121.34,42534.0,121.36,121.38,121.32,121.34,42534.0
2019-01-23 14:00:00,121.33,121.34,121.3,121.31,25556.0,121.33,121.34,121.3,121.31,25556.0
2019-01-23 14:05:00,121.31,121.33,121.3,121.31,10576.0,121.31,121.33,121.3,121.31,10576.0
2019-01-23 14:10:00,121.32,121.38,121.32,121.34,24617.0,121.32,121.38,121.32,121.34,24617.0
2019-01-23 14:15:00,121.35,121.39,121.34,121.38,32027.0,121.35,121.39,121.34,121.38,32027.0
2019-01-23 14:20:00,121.38,121.39,121.33,121.35,33005.0,121.38,121.39,121.33,121.35,33005.0
2019-01-23 14:25:00,121.35,121.35,121.3,121.32,40396.0,121.35,121.35,121.3,121.32,40396.0
2019-01-23 14:30:00,121.32,121.35,121.32,121.34,52408.0,121.32,121.35,121.32,121.34,52408.0
2019-01-23 14:35:00,121.34,121.35,121.33,121.34,24116.0,121.34,121.35,121.33,121.34,24116.0
2019-01-23 14:40:00,121.34,121.38,121.34,121.35,21998.0,121.34,121.38,121.34,121.35,21998.0
2019-01-23 14:45:00,121.35,121.38,121.35,121.36,13021.0,121.35,121.38,121.35,121.36,13021.0
2019-01-23 14:50:00,121.35,121.35,121.31,121.32,54378.0,121.35,121.35,121.31,121.32,54378.0
2019-01-23 14:55:00,121.31,121.33,121.31,121.33,16320.0,121.31,121.33,121.31,121.33,16320.0
2019-01-23 15:00:00,121.32,121.33,121.26,121.29,37911.0,121.32,121.33,121.26,121.29,37911.0
2019-01-23 15:05:00,121.28,121.32,121.28,121.3,32034.0,121.28,121.32,121.28,121.3,32034.0
2019-01-23 15:10:00,121.3,121.31,121.28,121.31,13206.0,121.3,121.31,121.28,121.31,13206.0
2019-01-23 15:15:00,121.31,121.31,121.26,121.29,10555.0,121.31,121.31,121.26,121.29,10555.0
2019-01-23 15:20:00,121.29,121.29,121.26,121.28,16335.0,121.29,121.29,121.26,121.28,16335.0
2019-01-23 15:25:00,121.28,121.31,121.28,121.28,90335.0,121.28,121.31,121.28,121.28,90335.0
2019-01-23 15:30:00,121.28,121.3,121.27,121.29,22152.0,121.28,121.3,121.27,121.29,22152.0
2019-01-23 15:35:00,121.29,121.3,121.28,121.29,23408.0,121.29,121.3,121.28,121.29,23408.0
2019-01-23 15:40:00,121.29,121.3,121.29,121.3,20083.0,121.29,121.3,121.29,121.3,20083.0
2019-01-23 15:45:00,121.3,121.31,121.29,121.3,23153.0,121.3,121.31,121.29,121.3,23153.0
2019-01-23 15:50:00,121.3,121.31,121.28,121.29,38875.0,121.3,121.31,121.28,121.29,38875.0
2019-01-23 15:55:00,121.29,121.3,121.27,121.28,119410.0,121.29,121.3,121.27,121.28,119410.0
2019-01-24 09:30:00,121.16,121.2,121.14,121.2,110923.0,121.16,121.2,121.14,121.2,110923.0
2019-01-24 09:35:00,121.19,121.24,121.18,121.21,78150.0,121.19,121.24,121.18,121.21,78150.0
2019-01-24 09:40:00,121.21,121.35,121.21,121.31,125294.0,121.21,121.35,121.21,121.31,125294.0
2019-01-24 09:45:00,121.3,121.31,121.19,121.31,226363.0,121.3,121.31,121.19,121.31,226363.0
2019-01-24 09:50:00,121.32,121.33,121.26,121.29,37483.0,121.32,121.33,121.26,121.29,37483.0
2019-01-24 09:55:00,121.29,121.33,121.28,121.32,48807.0,121.29,121.33,121.28,121.32,48807.0
2019-01-24 10:00:00,121.32,121.36,121.27,121.28,62150.0,121.32,121.36,121.27,121.28,62150.0
2019-01-24 10:05:00,121.29,121.29,121.23,121.26,47017.0,121.29,121.29,121.23,121.26,47017.0
2019-01-24 10:10:00,121.27,121.28,121.23,121.25,26788.0,121.27,121.28,121.23,121.25,26788.0
2019-01-24 10:15:00,121.24,121.25,121.14,121.17,47124.0,121.24,121.25,121.14,121.17,47124.0
2019-01-24 10:20:00,121.19,121.19,121.11,121.14,175042.0,121.19,121.19,121.11,121.14,175042.0
2019-01-24 10:25:00,121.14,121.22,121.14,121.19,70667.0,121.14,121.22,121.14,121.19,70667.0
2019-01-24 10:30:00,121.18,121.24,121.15,121.24,69003.0,121.18,121.24,121.15,121.24,69003.0
2019-01-24 10:35:00,121.23,121.26,121.2,121.21,107585.0,121.23,121.26,121.2,121.21,107585.0
2019-01-24 10:40:00,121.21,121.23,121.15,121.16,118242.0,121.21,121.23,121.15,121.16,118242.0
2019-01-24 10:45:00,121.17,121.2,121.15,121.18,65240.0,121.17,121.2,121.15,121.18,65240.0
2019-01-24 10:50:00,121.19,121.24,121.19,121.22,42718.0,121.19,121.24,121.19,121.22,42718.0
2019-01-24 10:55:00,121.21,121.22,121.17,121.21,13265.0,121.21,121.22,121.17,121.21,13265.0
2019-01-24 11:00:00,121.2,121.23,121.18,121.21,21900.0,121.2,121.23,121.18,121.21,21900.0
2019-01-24 11:05:00,121.22,121.22,121.18,121.2,23091.0,121.22,121.22,121.18,121.2,23091.0
2019-01-24 11:10:00,121.19,121.26,121.17,121.23,32712.0,121.19,121.26,121.17,121.23,32712.0
2019-01-24 11:15:00,121.24,121.25,121.2,121.23,46650.0,121.24,121.25,121.2,121.23,46650.0
2019-01-24 11:20:00,121.23,121.28,121.23,121.26,53855.0,121.23,121.28,121.23,121.26,53855.0
2019-01-24 11:25:00,121.26,121.29,121.23,121.24,81290.0,121.26,121.29,121.23,121.24,81290.0
2019-01-24 11:30:00,121.24,121.28,121.23,121.26,40799.0,121.24,121.28,121.23,121.26,40799.0
2019-01-24 11:35:00,121.25,121.27,121.2,121.23,44755.0,121.25,121.27,121.2,121.23,44755.0
2019-01-24 11:40:00,121.23,121.26,121.22,121.25,40989.0,121.23,121.26,121.22,121.25,40989.0
2019-01-24 11:45:00,121.26,121.26,121.2,121.2,183647.0,121.26,121.26,121.2,121.2,183647.0
2019-01-24 11:50:00,121.2,121.22,121.14,121.17,179592.0,121.2,121.22,121.14,121.17,179592.0
2019-01-24 11:55:00,121.18,121.2,121.16,121.18,68660.0,121.18,121.2,121.16,121.18,68660.0
2019-01-24 12:00:00,121.18,121.22,121.16,121.19,15999.0,121.18,121.22,121.16,121.19,15999.0
2019-01-24 12:05:00,121.19,121.2,121.15,121.15,36052.0,121.19,121.2,121.15,121.15,36052.0
2019-01-24 12:10:00,121.16,121.16,121.05,121.05,65051.0,121.16,121.16,121.05,121.05,65051.0
2019-01-24 12:15:00,121.05,121.06,121.0,121.03,50612.0,121.05,121.06,121.0,121.03,50612.0
2019-01-24 12:20:00,121.03,121.06,121.02,121.04,43481.0,121.03,121.06,121.02,121.04,43481.0
2019-01-24 12:25:00,121.04,121.06,121.02,121.03,40012.0,121.04,121.06,121.02,121.03,40012.0
2019-01-24 12:30:00,121.02,121.06,121.01,121.04,44408.0,121.02,121.06,121.01,121.04,44408.0
2019-01-24 12:35:00,121.04,121.04,120.98,121.0,36610.0,121.04,121.04,120.98,121.0,36610.0
2019-01-24 12:40:00,121.01,121.02,120.99,121.0,20219.0,121.01,121.02,120.99,121.0,20219.0
2019-01-24 12:45:00,121.0,121.01,120.98,121.01,24090.0,121.0,121.01,120.98,121.01,24090.0
2019-01-24 12:50:00,121.01,121.04,121.0,121.01,22899.0,121.01,121.04,121.0,121.01,22899.0
2019-01-24 12:55:00,121.02,121.03,120.98,121.01,39000.0,121.02,121.03,120.98,121.01,39000.0
2019-01-24 13:00:00,121.01,121.04,120.95,121.03,52288.0,121.01,121.04,120.95,121.03,52288.0
2019-01-24 13:05:00,121.03,121.06,121.02,121.04,40164.0,121.03,121.06,121.02,121.04,40164.0
2019-01-24 13:10:00,121.04,121.08,121.03,121.04,51391.0,121.04,121.08,121.03,121.04,51391.0
2019-01-24 13:15:00,121.05,121.11,121.05,121.08,66594.0,121.05,121.11,121.05,121.08,66594.0
2019-01-24 13:20:00,121.08,121.09,121.05,121.08,51476.0,121.08,121.09,121.05,121.08,51476.0
2019-01-24 13:25:00,121.07,121.1,121.04,121.06,80615.0,121.07,121.1,121.04,121.06,80615.0
2019-01-24 13:30:00,121.05,121.09,121.04,121.08,58940.0,121.05,121.09,121.04,121.08,58940.0
2019-01-24 13:35:00,121.07,121.08,121.03,121.08,48006.0,121.07,121.08,121.03,121.08,48006.0
2019-01-24 13:40:00,121.07,121.08,121.03,121.03,205118.0,121.07,121.08,121.03,121.03,205118.0
2019-01-24 13:45:00,121.03,121.03,121.01,121.01,32454.0,121.03,121.03,121.01,121.01,32454.0
2019-01-24 13:50:00,121.01,121.02,120.99,121.0,66478.0,121.01,121.02,120.99,121.0,66478.0
2019-01-24 13:55:00,121.0,121.0,120.94,120.97,51941.0,121.0,121.0,120.94,120.97,51941.0
2019-01-24 14:00:00,120.98,121.01,120.97,120.99,62651.0,120.98,121.01,120.97,120.99,62651.0
2019-01-24 14:05:00,121.0,121.0,120.96,120.97,39369.0,121.0,121.0,120.96,120.97,39369.0
2019-01-24 14:10:00,120.98,120.99,120.96,120.97,45195.0,120.98,120.99,120.96,120.97,45195.0
2019-01-24 14:15:00,120.97,121.0,120.94,120.95,106465.0,120.97,121.0,120.94,120.95,106465.0
2019-01-24 14:20:00,120.95,120.97,120.94,120.96,30028.0,120.95,120.97,120.94,120.96,30028.0
2019-01-24 14:25:00,120.96,120.97,120.94,120.96,15657.0,120.96,120.97,120.94,120.96,15657.0
2019-01-24 14:30:00,120.97,120.99,120.95,120.96,49798.0,120.97,120.99,120.95,120.96,49798.0
2019-01-24 14:35:00,120.96,120.98,120.92,120.97,123644.0,120.96,120.98,120.92,120.97,123644.0
2019-01-24 14:40:00,120.96,120.98,120.93,120.96,48993.0,120.96,120.98,120.93,120.96,48993.0
2019-01-24 14:45:00,120.97,120.99,120.96,120.97,53626.0,120.97,120.99,120.96,120.97,53626.0
2019-01-24 14:50:00,120.97,121.01,120.96,120.99,29167.0,120.97,121.01,120.96,120.99,29167.0
2019-01-24 14:55:00,120.99,121.01,120.98,120.98,31873.0,120.99,121.01,120.98,120.98,31873.0
2019-01-24 15:00:00,120.98,121.02,120.97,121.0,31640.0,120.98,121.02,120.97,121.0,31640.0
2019-01-24 15:05:00,121.0,121.01,120.99,121.0,27303.0,121.0,121.01,120.99,121.0,27303.0
2019-01-24 15:10:00,120.99,121.0,120.97,120.98,14950.0,120.99,121.0,120.97,120.98,14950.0
2019-01-24 15:15:00,120.98,121.0,120.97,120.99,17971.0,120.98,121.0,120.97,120.99,17971.0
2019-01-24 15:20:00,121.0,121.01,120.98,121.0,11730.0,121.0,121.01,120.98,121.0,11730.0
2019-01-24 15:25:00,121.0,121.0,120.97,120.98,70641.0,121.0,121.0,120.97,120.98,70641.0
2019-01-24 15:30:00,120.98,121.04,120.98,121.04,19605.0,120.98,121.04,120.98,121.04,19605.0
2019-01-24 15:35:00,121.03,121.05,121.01,121.05,32213.0,121.03,121.05,121.01,121.05,32213.0
2019-01-24 15:40:00,121.04,121.05,121.03,121.04,35448.0,121.04,121.05,121.03,121.04,35448.0
2019-01-24 15:45:00,121.04,121.05,121.02,121.05,115843.0,121.04,121.05,121.02,121.05,115843.0
2019-01-24 15:50:00,121.05,121.05,121.03,121.04,71604.0,121.05,121.05,121.03,121.04,71604.0
2019-01-24 15:55:00,121.05,121.09,121.04,121.08,181991.0,121.05,121.09,121.04,121.08,181991.0
2019-01-25 09:30:00,122.02,122.16,122.02,122.13,220099.0,122.02,122.16,122.02,122.13,220099.0
2019-01-25 09:35:00,122.14,122.15,122.09,122.11,199628.0,122.14,122.15,122.09,122.11,199628.0
2019-01-25 09:40:00,122.11,122.37,122.11,122.35,371034.0,122.11,122.37,122.11,122.35,371034.0
2019-01-25 09:45:00,122.35,122.4,122.27,122.29,235727.0,122.35,122.4,122.27,122.29,235727.0
2019-01-25 09:50:00,122.29,122.32,122.26,122.28,143929.0,122.29,122.32,122.26,122.28,143929.0
2019-01-25 09:55:00,122.29,122.34,122.27,122.27,66830.0,122.29,122.34,122.27,122.27,66830.0
2019-01-25 10:00:00,122.27,122.34,122.27,122.33,79145.0,122.27,122.34,122.27,122.33,79145.0
2019-01-25 10:05:00,122.33,122.34,122.28,122.33,98092.0,122.33,122.34,122.28,122.33,98092.0
2019-01-25 10:10:00,122.32,122.4,122.32,122.38,90868.0,122.32,122.4,122.32,122.38,90868.0
2019-01-25 10:15:00,122.37,122.64,122.37,122.63,480556.0,122.37,122.64,122.37,122.63,480556.0
2019-01-25 10:20:00,122.64,122.77,122.59,122.76,350431.0,122.64,122.77,122.59,122.76,350431.0
2019-01-25 10:25:00,122.75,122.8,122.57,122.58,270376.0,122.75,122.8,122.57,122.58,270376.0
2019-01-25 10:30:00,122.57,122.65,122.57,122.64,156719.0,122.57,122.65,122.57,122.64,156719.0
2019-01-25 10:35:00,122.64,122.66,122.53,122.54,155607.0,122.64,122.66,122.53,122.54,155607.0
2019-01-25 10:40:00,122.55,122.65,122.55,122.63,188443.0,122.55,122.65,122.55,122.63,188443.0
2019-01-25 10:45:00,122.62,122.72,122.61,122.69,159746.0,122.62,122.72,122.61,122.69,159746.0
2019-01-25 10:50:00,122.69,122.72,122.62,122.7,153311.0,122.69,122.72,122.62,122.7,153311.0
2019-01-25 10:55:00,122.7,122.72,122.64,122.64,59237.0,122.7,122.72,122.64,122.64,59237.0
2019-01-25 11:00:00,122.65,122.71,122.63,122.71,91628.0,122.65,122.71,122.63,122.71,91628.0
2019-01-25 11:05:00,122.71,122.78,122.69,122.77,128912.0,122.71,122.78,122.69,122.77,128912.0
2019-01-25 11:10:00,122.77,122.78,122.73,122.74,82128.0,122.77,122.78,122.73,122.74,82128.0
2019-01-25 11:15:00,122.75,122.8,122.72,122.74,197797.0,122.75,122.8,122.72,122.74,197797.0
2019-01-25 11:20:00,122.74,122.81,122.74,122.8,160940.0,122.74,122.81,122.74,122.8,160940.0
2019-01-25 11:25:00,122.8,122.91,122.79,122.87,253451.0,122.8,122.91,122.79,122.87,253451.0
2019-01-25 11:30:00,122.87,122.87,122.77,122.83,150282.0,122.87,122.87,122.77,122.83,150282.0
2019-01-25 11:35:00,122.82,122.85,122.78,122.79,111138.0,122.82,122.85,122.78,122.79,111138.0
2019-01-25 11:40:00,122.79,122.8,122.76,122.78,68732.0,122.79,122.8,122.76,122.78,68732.0
2019-01-25 11:45:00,122.78,122.81,122.77,122.79,71602.0,122.78,122.81,122.77,122.79,71602.0
2019-01-25 11:50:00,122.79,122.81,122.76,122.76,60522.0,122.79,122.81,122.76,122.76,60522.0
2019-01-25 11:55:00,122.75,122.81,122.75,122.79,43622.0,122.75,122.81,122.75,122.79,43622.0
2019-01-25 12:00:00,122.78,122.78,122.58,122.62,152424.0,122.78,122.78,122.58,122.62,152424.0
2019-01-25 12:05:00,122.62,122.69,122.58,122.67,186159.0,122.62,122.69,122.58,122.67,186159.0
2019-01-25 12:10:00,122.66,122.71,122.63,122.71,103964.0,122.66,122.71,122.63,122.71,103964.0
2019-01-25 12:15:00,122.71,122.77,122.7,122.76,57157.0,122.71,122.77,122.7,122.76,57157.0
2019-01-25 12:20:00,122.76,122.78,122.74,122.76,55821.0,122.76,122.78,122.74,122.76,55821.0
2019-01-25 12:25:00,122.76,122.77,122.65,122.66,65831.0,122.76,122.77,122.65,122.66,65831.0
2019-01-25 12:30:00,122.67,122.67,122.54,122.62,152678.0,122.67,122.67,122.54,122.62,152678.0
2019-01-25 12:35:00,122.63,122.64,122.59,122.61,72194.0,122.63,122.64,122.59,122.61,72194.0
2019-01-25 12:40:00,122.6,122.67,122.59,122.67,43703.0,122.6,122.67,122.59,122.67,43703.0
2019-01-25 12:45:00,122.67,122.67,122.58,122.64,102995.0,122.67,122.67,122.58,122.64,102995.0
2019-01-25 12:50:00,122.64,122.66,122.62,122.64,41771.0,122.64,122.66,122.62,122.64,41771.0
2019-01-25 12:55:00,122.64,122.66,122.6,122.65,68985.0,122.64,122.66,122.6,122.65,68985.0
2019-01-25 13:00:00,122.65,122.68,122.64,122.64,86524.0,122.65,122.68,122.64,122.64,86524.0
2019-01-25 13:05:00,122.64,122.67,122.61,122.64,54116.0,122.64,122.67,122.61,122.64,54116.0
2019-01-25 13:10:00,122.64,122.71,122.63,122.7,56989.0,122.64,122.71,122.63,122.7,56989.0
2019-01-25 13:15:00,122.7,122.73,122.69,122.71,75424.0,122.7,122.73,122.69,122.71,75424.0
2019-01-25 13:20:00,122.71,122.74,122.69,122.71,67371.0,122.71,122.74,122.69,122.71,67371.0
2019-01-25 13:25:00,122.7,122.78,122.69,122.75,85071.0,122.7,122.78,122.69,122.75,85071.0
2019-01-25 13:30:00,122.75,122.78,122.7,122.71,122179.0,122.75,122.78,122.7,122.71,122179.0
2019-01-25 13:35:00,122.71,122.74,122.7,122.73,46522.0,122.71,122.74,122.7,122.73,46522.0
2019-01-25 13:40:00,122.73,122.74,122.7,122.72,56124.0,122.73,122.74,122.7,122.72,56124.0
2019-01-25 13:45:00,122.73,122.73,122.67,122.68,62760.0,122.73,122.73,122.67,122.68,62760.0
2019-01-25 13:50:00,122.67,122.69,122.65,122.66,53156.0,122.67,122.69,122.65,122.66,53156.0
2019-01-25 13:55:00,122.66,122.66,122.6,122.62,61805.0,122.66,122.66,122.6,122.62,61805.0
2019-01-25 14:00:00,122.62,122.68,122.62,122.67,35757.0,122.62,122.68,122.62,122.67,35757.0
2019-01-25 14:05:00,122.67,122.7,122.67,122.69,31271.0,122.67,122.7,122.67,122.69,31271.0
2019-01-25 14:10:00,122.7,122.72,122.68,122.68,29263.0,122.7,122.72,122.68,122.68,29263.0
2019-01-25 14:15:00,122.68,122.71,122.66,122.67,89908.0,122.68,122.71,122.66,122.67,89908.0
2019-01-25 14:20:00,122.67,122.78,122.66,122.75,100660.0,122.67,122.78,122.66,122.75,100660.0
2019-01-25 14:25:00,122.75,122.76,122.72,122.75,64672.0,122.75,122.76,122.72,122.75,64672.0
2019-01-25 14:30:00,122.75,122.76,122.72,122.73,50590.0,122.75,122.76,122.72,122.73,50590.0
2019-01-25 14:35:00,122.74,122.83,122.74,122.77,150453.0,122.74,122.83,122.74,122.77,150453.0
2019-01-25 14:40:00,122.78,122.78,122.69,122.7,57723.0,122.78,122.78,122.69,122.7,57723.0
2019-01-25 14:45:00,122.69,122.75,122.69,122.75,62237.0,122.69,122.75,122.69,122.75,62237.0
2019-01-25 14:50:00,122.75,122.77,122.73,122.74,58699.0,122.75,122.77,122.73,122.74,58699.0
2019-01-25 14:55:00,122.75,122.75,122.7,122.74,43278.0,122.75,122.75,122.7,122.74,43278.0
2019-01-25 15:00:00,122.75,122.75,122.7,122.7,38531.0,122.75,122.75,122.7,122.7,38531.0
2019-01-25 15:05:00,122.69,122.74,122.69,122.73,28281.0,122.69,122.74,122.69,122.73,28281.0
2019-01-25 15:10:00,122.73,122.77,122.72,122.75,71522.0,122.73,122.77,122.72,122.75,71522.0
2019-01-25 15:15:00,122.75,122.78,122.74,122.77,41754.0,122.75,122.78,122.74,122.77,41754.0
2019-01-25 15:20:00,122.78,122.81,122.77,122.8,62817.0,122.78,122.81,122.77,122.8,62817.0
2019-01-25 15:25:00,122.8,122.81,122.78,122.79,57499.0,122.8,122.81,122.78,122.79,57499.0
2019-01-25 15:30:00,122.79,122.8,122.75,122.76,86273.0,122.79,122.8,122.75,122.76,86273.0
2019-01-25 15:35:00,122.76,122.78,122.74,122.77,213784.0,122.76,122.78,122.74,122.77,213784.0
2019-01-25 15:40:00,122.77,122.78,122.76,122.78,83061.0,122.77,122.78,122.76,122.78,83061.0
2019-01-25 15:45:00,122.78,122.79,122.75,122.78,142707.0,122.78,122.79,122.75,122.78,142707.0
2019-01-25 15:50:00,122.78,122.8,122.76,122.8,165860.0,122.78,122.8,122.76,122.8,165860.0
2019-01-25 15:55:00,122.8,122.86,122.78,122.85,512343.0,122.8,122.86,122.78,122.85,512343.0
2019-01-28 09:30:00,122.75,122.76,122.73,122.75,156921.0,122.75,122.76,122.73,122.75,156921.0
2019-01-28 09:35:00,122.74,122.82,122.71,122.79,179989.0,122.74,122.82,122.71,122.79,179989.0
2019-01-28 09:40:00,122.78,122.89,122.78,122.88,121263.0,122.78,122.89,122.78,122.88,121263.0
2019-01-28 09:45:00,122.88,122.91,122.85,122.87,129071.0,122.88,122.91,122.85,122.87,129071.0
2019-01-28 09:50:00,122.87,122.98,122.86,122.98,250751.0,122.87,122.98,122.86,122.98,250751.0
2019-01-28 09:55:00,122.98,123.1,122.97,123.08,241764.0,122.98,123.1,122.97,123.08,241764.0
2019-01-28 10:00:00,123.08,123.13,123.08,123.09,208032.0,123.08,123.13,123.08,123.09,208032.0
2019-01-28 10:05:00,123.09,123.15,123.08,123.15,173207.0,123.09,123.15,123.08,123.15,173207.0
2019-01-28 10:10:00,123.15,123.24,123.14,123.22,117853.0,123.15,123.24,123.14,123.22,117853.0
2019-01-28 10:15:00,123.23,123.23,123.12,123.14,162673.0,123.23,123.23,123.12,123.14,162673.0
2019-01-28 10:20:00,123.13,123.15,123.06,123.07,112342.0,123.13,123.15,123.06,123.07,112342.0
2019-01-28 10:25:00,123.07,123.11,123.06,123.07,128042.0,123.07,123.11,123.06,123.07,128042.0
2019-01-28 10:30:00,123.07,123.13,123.06,123.1,115029.0,123.07,123.13,123.06,123.1,115029.0
2019-01-28 10:35:00,123.09,123.17,123.09,123.14,145841.0,123.09,123.17,123.09,123.14,145841.0
2019-01-28 10:40:00,123.14,123.14,123.08,123.08,48433.0,123.14,123.14,123.08,123.08,48433.0
2019-01-28 10:45:00,123.09,123.16,123.06,123.1,61460.0,123.09,123.16,123.06,123.1,61460.0
2019-01-28 10:50:00,123.11,123.12,123.08,123.1,51877.0,123.11,123.12,123.08,123.1,51877.0
2019-01-28 10:55:00,123.1,123.13,123.08,123.12,30539.0,123.1,123.13,123.08,123.12,30539.0
2019-01-28 11:00:00,123.12,123.15,123.11,123.13,34730.0,123.12,123.15,123.11,123.13,34730.0
2019-01-28 11:05:00,123.13,123.14,123.07,123.07,51164.0,123.13,123.14,123.07,123.07,51164.0
2019-01-28 11:10:00,123.07,123.11,123.07,123.11,31787.0,123.07,123.11,123.07,123.11,31787.0
2019-01-28 11:15:00,123.11,123.14,123.1,123.13,22408.0,123.11,123.14,123.1,123.13,22408.0
2019-01-28 11:20:00,123.12,123.14,123.09,123.1,30225.0,123.12,123.14,123.09,123.1,30225.0
2019-01-28 11:25:00,123.1,123.11,123.08,123.09,38961.0,123.1,123.11,123.08,123.09,38961.0
2019-01-28 11:30:00,123.1,123.18,123.07,123.17,129197.0,123.1,123.18,123.07,123.17,129197.0
2019-01-28 11:35:00,123.17,123.19,123.14,123.16,45753.0,123.17,123.19,123.14,123.16,45753.0
2019-01-28 11:40:00,123.16,123.22,123.16,123.17,107473.0,123.16,123.22,123.16,123.17,107473.0
2019-01-28 11:45:00,123.18,123.18,123.12,123.16,110484.0,123.18,123.18,123.12,123.16,110484.0
2019-01-28 11:50:00,123.16,123.17,123.07,123.14,137786.0,123.16,123.17,123.07,123.14,137786.0
2019-01-28 11:55:00,123.14,123.19,123.13,123.19,38131.0,123.14,123.19,123.13,123.19,38131.0
2019-01-28 12:00:00,123.19,123.21,123.15,123.16,35857.0,123.19,123.21,123.15,123.16,35857.0
2019-01-28 12:05:00,123.16,123.21,123.16,123.19,54904.0,123.16,123.21,123.16,123.19,54904.0
2019-01-28 12:10:00,123.2,123.24,123.16,123.19,127470.0,123.2,123.24,123.16,123.19,127470.0
2019-01-28 12:15:00,123.18,123.18,123.1,123.13,45832.0,123.18,123.18,123.1,123.13,45832.0
2019-01-28 12:20:00,123.13,123.16,123.1,123.14,40058.0,123.13,123.16,123.1,123.14,40058.0
2019-01-28 12:25:00,123.14,123.15,123.09,123.12,60942.0,123.14,123.15,123.09,123.12,60942.0
2019-01-28 12:30:00,123.12,123.15,123.11,123.14,27461.0,123.12,123.15,123.11,123.14,27461.0
2019-01-28 12:35:00,123.14,123.14,123.11,123.13,52235.0,123.14,123.14,123.11,123.13,52235.0
2019-01-28 12:40:00,123.13,123.17,123.11,123.17,61255.0,123.13,123.17,123.11,123.17,61255.0
2019-01-28 12:45:00,123.16,123.19,123.14,123.17,64150.0,123.16,123.19,123.14,123.17,64150.0
2019-01-28 12:50:00,123.17,123.18,123.14,123.16,72686.0,123.17,123.18,123.14,123.16,72686.0
2019-01-28 12:55:00,123.17,123.22,123.17,123.19,37703.0,123.17,123.22,123.17,123.19,37703.0
2019-01-28 13:00:00,123.19,123.25,123.19,123.24,59431.0,123.19,123.25,123.19,123.24,59431.0
2019-01-28 13:05:00,123.23,123.26,123.2,123.21,98442.0,123.23,123.26,123.2,123.21,98442.0
2019-01-28 13:10:00,123.2,123.24,123.18,123.23,42111.0,123.2,123.24,123.18,123.23,42111.0
2019-01-28 13:15:00,123.23,123.23,123.19,123.22,65266.0,123.23,123.23,123.19,123.22,65266.0
2019-01-28 13:20:00,123.21,123.23,123.18,123.19,127477.0,123.21,123.23,123.18,123.19,127477.0
2019-01-28 13:25:00,123.19,123.27,123.19,123.25,69094.0,123.19,123.27,123.19,123.25,69094.0
2019-01-28 13:30:00,123.25,123.26,123.17,123.2,71412.0,123.25,123.26,123.17,123.2,71412.0
2019-01-28 13:35:00,123.19,123.21,123.16,123.19,54438.0,123.19,123.21,123.16,123.19,54438.0
2019-01-28 13:40:00,123.19,123.19,123.13,123.14,54227.0,123.19,123.19,123.13,123.14,54227.0
2019-01-28 13:45:00,123.14,123.14,123.1,123.11,81448.0,123.14,123.14,123.1,123.11,81448.0
2019-01-28 13:50:00,123.12,123.15,123.11,123.11,66172.0,123.12,123.15,123.11,123.11,66172.0
2019-01-28 13:55:00,123.12,123.14,123.12,123.13,10292.0,123.12,123.14,123.12,123.13,10292.0
2019-01-28 14:00:00,123.13,123.19,123.12,123.18,27904.0,123.13,123.19,123.12,123.18,27904.0
2019-01-28 14:05:00,123.17,123.18,123.15,123.15,35056.0,123.17,123.18,123.15,123.15,35056.0
2019-01-28 14:10:00,123.16,123.18,123.15,123.17,36323.0,123.16,123.18,123.15,123.17,36323.0
2019-01-28 14:15:00,123.17,123.17,123.14,123.16,37286.0,123.17,123.17,123.14,123.16,37286.0
2019-01-28 14:20:00,123.16,123.17,123.12,123.15,44383.0,123.16,123.17,123.12,123.15,44383.0
2019-01-28 14:25:00,123.14,123.15,123.12,123.12,25753.0,123.14,123.15,123.12,123.12,25753.0
2019-01-28 14:30:00,123.12,123.16,123.11,123.12,32585.0,123.12,123.16,123.11,123.12,32585.0
2019-01-28 14:35:00,123.12,123.13,123.08,123.09,63522.0,123.12,123.13,123.08,123.09,63522.0
2019-01-28 14:40:00,123.09,123.13,123.09,123.12,19533.0,123.09,123.13,123.09,123.12,19533.0
2019-01-28 14:45:00,123.12,123.14,123.1,123.11,31610.0,123.12,123.14,123.1,123.11,31610.0
2019-01-28 14:50:00,123.11,123.12,123.08,123.1,60902.0,123.11,123.12,123.08,123.1,60902.0
2019-01-28 14:55:00,123.1,123.13,123.08,123.11,67706.0,123.1,123.13,123.08,123.11,67706.0
2019-01-28 15:00:00,123.11,123.13,123.11,123.12,31180.0,123.11,123.13,123.11,123.12,31180.0
2019-01-28 15:05:00,123.11,123.12,123.1,123.11,39089.0,123.11,123.12,123.1,123.11,39089.0
2019-01-28 15:10:00,123.11,123.16,123.1,123.15,80369.0,123.11,123.16,123.1,123.15,80369.0
2019-01-28 15:15:00,123.15,123.16,123.14,123.15,37591.0,123.15,123.16,123.14,123.15,37591.0
2019-01-28 15:20:00,123.15,123.17,123.12,123.16,80318.0,123.15,123.17,123.12,123.16,80318.0
2019-01-28 15:25:00,123.16,123.17,123.14,123.15,62218.0,123.16,123.17,123.14,123.15,62218.0
2019-01-28 15:30:00,123.15,123.16,123.14,123.15,51421.0,123.15,123.16,123.14,123.15,51421.0
2019-01-28 15:35:00,123.15,123.16,123.13,123.16,100627.0,123.15,123.16,123.13,123.16,100627.0
2019-01-28 15:40:00,123.16,123.19,123.15,123.19,72230.0,123.16,123.19,123.15,123.19,72230.0
2019-01-28 15:45:00,123.18,123.19,123.16,123.17,237781.0,123.18,123.19,123.16,123.17,237781.0
2019-01-28 15:50:00,123.17,123.21,123.15,123.2,386888.0,123.17,123.21,123.15,123.2,386888.0
2019-01-28 15:55:00,123.2,123.27,123.17,123.26,600568.0,123.2,123.27,123.17,123.26,600568.0
2019-01-29 09:30:00,123.71,123.75,123.68,123.68,393844.0,123.71,123.75,123.68,123.68,393844.0
2019-01-29 09:35:00,123.67,123.67,123.59,123.65,157090.0,123.67,123.67,123.59,123.65,157090.0
2019-01-29 09:40:00,123.65,123.65,123.46,123.55,321822.0,123.65,123.65,123.46,123.55,321822.0
2019-01-29 09:45:00,123.54,123.55,123.48,123.53,122092.0,123.54,123.55,123.48,123.53,122092.0
2019-01-29 09:50:00,123.54,123.59,123.51,123.59,89153.0,123.54,123.59,123.51,123.59,89153.0
2019-01-29 09:55:00,123.58,123.59,123.55,123.58,27036.0,123.58,123.59,123.55,123.58,27036.0
2019-01-29 10:00:00,123.58,123.69,123.58,123.68,148442.0,123.58,123.69,123.58,123.68,148442.0
2019-01-29 10:05:00,123.68,123.87,123.68,123.85,196298.0,123.68,123.87,123.68,123.85,196298.0
2019-01-29 10:10:00,123.85,123.88,123.77,123.78,142010.0,123.85,123.88,123.77,123.78,142010.0
2019-01-29 10:15:00,123.77,123.81,123.75,123.81,53236.0,123.77,123.81,123.75,123.81,53236.0
2019-01-29 10:20:00,123.8,123.89,123.8,123.85,202238.0,123.8,123.89,123.8,123.85,202238.0
2019-01-29 10:25:00,123.86,123.98,123.85,123.97,175264.0,123.86,123.98,123.85,123.97,175264.0
2019-01-29 10:30:00,123.97,123.97,123.9,123.92,98166.0,123.97,123.97,123.9,123.92,98166.0
2019-01-29 10:35:00,123.92,123.93,123.87,123.87,68338.0,123.92,123.93,123.87,123.87,68338.0
2019-01-29 10:40:00,123.88,123.9,123.85,123.87,117812.0,123.88,123.9,123.85,123.87,117812.0
2019-01-29 10:45:00,123.87,123.93,123.85,123.92,83233.0,123.87,123.93,123.85,123.92,83233.0
2019-01-29 10:50:00,123.91,123.93,123.86,123.89,130979.0,123.91,123.93,123.86,123.89,130979.0
2019-01-29 10:55:00,123.89,123.94,123.88,123.91,59702.0,123.89,123.94,123.88,123.91,59702.0
2019-01-29 11:00:00,123.91,123.92,123.82,123.82,149574.0,123.91,123.92,123.82,123.82,149574.0
2019-01-29 11:05:00,123.83,123.88,123.8,123.86,100659.0,123.83,123.88,123.8,123.86,100659.0
2019-01-29 11:10:00,123.86,123.88,123.84,123.88,54772.0,123.86,123.88,123.84,123.88,54772.0
2019-01-29 11:15:00,123.88,123.89,123.83,123.83,75514.0,123.88,123.89,123.83,123.83,75514.0
2019-01-29 11:20:00,123.84,123.86,123.8,123.81,89137.0,123.84,123.86,123.8,123.81,89137.0
2019-01-29 11:25:00,123.8,123.83,123.77,123.82,84770.0,123.8,123.83,123.77,123.82,84770.0
2019-01-29 11:30:00,123.83,123.88,123.79,123.8,142423.0,123.83,123.88,123.79,123.8,142423.0
2019-01-29 11:35:00,123.8,123.86,123.77,123.82,112113.0,123.8,123.86,123.77,123.82,112113.0
2019-01-29 11:40:00,123.83,123.85,123.81,123.84,67780.0,123.83,123.85,123.81,123.84,67780.0
2019-01-29 11:45:00,123.85,123.87,123.83,123.83,72366.0,123.85,123.87,123.83,123.83,72366.0
2019-01-29 11:50:00,123.83,123.83,123.79,123.82,55858.0,123.83,123.83,123.79,123.82,55858.0
2019-01-29 11:55:00,123.81,123.81,123.74,123.75,70241.0,123.81,123.81,123.74,123.75,70241.0
2019-01-29 12:00:00,123.76,123.82,123.73,123.8,77340.0,123.76,123.82,123.73,123.8,77340.0
2019-01-29 12:05:00,123.8,123.81,123.74,123.76,44510.0,123.8,123.81,123.74,123.76,44510.0
2019-01-29 12:10:00,123.77,123.77,123.72,123.76,83092.0,123.77,123.77,123.72,123.76,83092.0
2019-01-29 12:15:00,123.76,123.76,123.7,123.72,42048.0,123.76,123.76,123.7,123.72,42048.0
2019-01-29 12:20:00,123.72,123.76,123.71,123.75,39659.0,123.72,123.76,123.71,123.75,39659.0
2019-01-29 12:25:00,123.76,123.77,123.73,123.74,47022.0,123.76,123.77,123.73,123.74,47022.0
2019-01-29 12:30:00,123.75,123.77,123.74,123.77,75185.0,123.75,123.77,123.74,123.77,75185.0
2019-01-29 12:35:00,123.77,123.78,123.73,123.74,65433.0,123.77,123.78,123.73,123.74,65433.0
2019-01-29 12:40:00,123.73,123.76,123.73,123.76,70699.0,123.73,123.76,123.73,123.76,70699.0
2019-01-29 12:45:00,123.76,123.76,123.73,123.75,90467.0,123.76,123.76,123.73,123.75,90467.0
2019-01-29 12:50:00,123.75,123.77,123.73,123.75,65248.0,123.75,123.77,123.73,123.75,65248.0
2019-01-29 12:55:00,123.75,123.81,123.75,123.81,51628.0,123.75,123.81,123.75,123.81,51628.0
2019-01-29 13:00:00,123.8,123.81,123.75,123.78,106989.0,123.8,123.81,123.75,123.78,106989.0
2019-01-29 13:05:00,123.78,123.79,123.74,123.74,63322.0,123.78,123.79,123.74,123.74,63322.0
2019-01-29 13:10:00,123.75,123.82,123.74,123.8,96135.0,123.75,123.82,123.74,123.8,96135.0
2019-01-29 13:15:00,123.8,123.81,123.75,123.76,80375.0,123.8,123.81,123.75,123.76,80375.0
2019-01-29 13:20:00,123.76,123.79,123.75,123.78,79035.0,123.76,123.79,123.75,123.78,79035.0
2019-01-29 13:25:00,123.78,123.85,123.77,123.84,57334.0,123.78,123.85,123.77,123.84,57334.0
2019-01-29 13:30:00,123.83,123.86,123.81,123.86,45138.0,123.83,123.86,123.81,123.86,45138.0
2019-01-29 13:35:00,123.86,123.89,123.84,123.86,90428.0,123.86,123.89,123.84,123.86,90428.0
2019-01-29 13:40:00,123.87,123.9,123.86,123.87,39708.0,123.87,123.9,123.86,123.87,39708.0
2019-01-29 13:45:00,123.87,123.87,123.84,123.84,65905.0,123.87,123.87,123.84,123.84,65905.0
2019-01-29 13:50:00,123.84,123.87,123.84,123.86,42696.0,123.84,123.87,123.84,123.86,42696.0
2019-01-29 13:55:00,123.86,123.88,123.84,123.87,40587.0,123.86,123.88,123.84,123.87,40587.0
2019-01-29 14:00:00,123.87,123.91,123.87,123.91,58540.0,123.87,123.91,123.87,123.91,58540.0
2019-01-29 14:05:00,123.92,123.95,123.91,123.93,78014.0,123.92,123.95,123.91,123.93,78014.0
2019-01-29 14:10:00,123.92,123.97,123.92,123.97,63301.0,123.92,123.97,123.92,123.97,63301.0
2019-01-29 14:15:00,123.97,123.97,123.92,123.95,60521.0,123.97,123.97,123.92,123.95,60521.0
2019-01-29 14:20:00,123.95,123.97,123.93,123.97,64340.0,123.95,123.97,123.93,123.97,64340.0
2019-01-29 14:25:00,123.96,124.0,123.95,123.99,201152.0,123.96,124.0,123.95,123.99,201152.0
2019-01-29 14:30:00,124.0,124.0,123.95,123.98,141780.0,124.0,124.0,123.95,123.98,141780.0
2019-01-29 14:35:00,123.99,124.0,123.95,123.95,116201.0,123.99,124.0,123.95,123.95,116201.0
2019-01-29 14:40:00,123.95,123.96,123.91,123.91,105151.0,123.95,123.96,123.91,123.91,105151.0
2019-01-29 14:45:00,123.91,123.91,123.85,123.87,161192.0,123.91,123.91,123.85,123.87,161192.0
2019-01-29 14:50:00,123.87,123.91,123.86,123.89,117776.0,123.87,123.91,123.86,123.89,117776.0
2019-01-29 14:55:00,123.9,123.93,123.89,123.9,97394.0,123.9,123.93,123.89,123.9,97394.0
2019-01-29 15:00:00,123.91,123.92,123.88,123.91,113296.0,123.91,123.92,123.88,123.91,113296.0
2019-01-29 15:05:00,123.92,123.95,123.91,123.93,56026.0,123.92,123.95,123.91,123.93,56026.0
2019-01-29 15:10:00,123.92,123.94,123.91,123.92,75445.0,123.92,123.94,123.91,123.92,75445.0
2019-01-29 15:15:00,123.92,123.93,123.91,123.92,74525.0,123.92,123.93,123.91,123.92,74525.0
2019-01-29 15:20:00,123.92,123.97,123.91,123.96,131408.0,123.92,123.97,123.91,123.96,131408.0
2019-01-29 15:25:00,123.96,123.97,123.93,123.94,79870.0,123.96,123.97,123.93,123.94,79870.0
2019-01-29 15:30:00,123.94,123.97,123.93,123.96,116588.0,123.94,123.97,123.93,123.96,116588.0
2019-01-29 15:35:00,123.97,123.98,123.96,123.96,116107.0,123.97,123.98,123.96,123.96,116107.0
2019-01-29 15:40:00,123.97,123.97,123.9,123.91,232781.0,123.97,123.97,123.9,123.91,232781.0
2019-01-29 15:45:00,123.9,123.92,123.9,123.91,127816.0,123.9,123.92,123.9,123.91,127816.0
2019-01-29 15:50:00,123.91,123.94,123.89,123.93,172743.0,123.91,123.94,123.89,123.93,172743.0
2019-01-29 15:55:00,123.93,123.98,123.92,123.95,618101.0,123.93,123.98,123.92,123.95,618101.0
2019-01-30 09:30:00,123.91,123.93,123.84,123.86,337782.0,123.91,123.93,123.84,123.86,337782.0
2019-01-30 09:35:00,123.85,123.91,123.85,123.85,80371.0,123.85,123.91,123.85,123.85,80371.0
2019-01-30 09:40:00,123.86,123.95,123.86,123.94,60670.0,123.86,123.95,123.86,123.94,60670.0
2019-01-30 09:45:00,123.93,123.95,123.91,123.94,90784.0,123.93,123.95,123.91,123.94,90784.0
2019-01-30 09:50:00,123.94,123.95,123.88,123.9,97142.0,123.94,123.95,123.88,123.9,97142.0
2019-01-30 09:55:00,123.89,123.92,123.87,123.88,102049.0,123.89,123.92,123.87,123.88,102049.0
2019-01-30 10:00:00,123.88,123.92,123.83,123.86,113383.0,123.88,123.92,123.83,123.86,113383.0
2019-01-30 10:05:00,123.86,123.91,123.83,123.91,112190.0,123.86,123.91,123.83,123.91,112190.0
2019-01-30 10:10:00,123.91,123.93,123.88,123.93,63745.0,123.91,123.93,123.88,123.93,63745.0
2019-01-30 10:15:00,123.92,123.93,123.88,123.9,30876.0,123.92,123.93,123.88,123.9,30876.0
2019-01-30 10:20:00,123.89,123.9,123.85,123.85,26259.0,123.89,123.9,123.85,123.85,26259.0
2019-01-30 10:25:00,123.86,123.94,123.85,123.9,45006.0,123.86,123.94,123.85,123.9,45006.0
2019-01-30 10:30:00,123.9,123.96,123.9,123.94,38087.0,123.9,123.96,123.9,123.94,38087.0
2019-01-30 10:35:00,123.93,123.99,123.92,123.98,59091.0,123.93,123.99,123.92,123.98,59091.0
2019-01-30 10:40:00,123.97,123.98,123.95,123.96,27153.0,123.97,123.98,123.95,123.96,27153.0
2019-01-30 10:45:00,123.97,124.02,123.96,123.98,91746.0,123.97,124.02,123.96,123.98,91746.0
2019-01-30 10:50:00,123.98,124.04,123.97,124.01,44778.0,123.98,124.04,123.97,124.01,44778.0
2019-01-30 10:55:00,124.0,124.02,123.98,124.01,50541.0,124.0,124.02,123.98,124.01,50541.0
2019-01-30 11:00:00,124.02,124.02,123.95,123.97,31551.0,124.02,124.02,123.95,123.97,31551.0
2019-01-30 11:05:00,123.98,123.98,123.94,123.96,39634.0,123.98,123.98,123.94,123.96,39634.0
2019-01-30 11:10:00,123.95,123.99,123.93,123.96,62576.0,123.95,123.99,123.93,123.96,62576.0
2019-01-30 11:15:00,123.96,124.01,123.95,123.97,32455.0,123.96,124.01,123.95,123.97,32455.0
2019-01-30 11:20:00,123.97,123.99,123.91,123.94,46721.0,123.97,123.99,123.91,123.94,46721.0
2019-01-30 11:25:00,123.93,123.97,123.92,123.94,23999.0,123.93,123.97,123.92,123.94,23999.0
2019-01-30 11:30:00,123.94,123.97,123.92,123.97,52106.0,123.94,123.97,123.92,123.97,52106.0
2019-01-30 11:35:00,123.97,123.99,123.94,123.95,58340.0,123.97,123.99,123.94,123.95,58340.0
2019-01-30 11:40:00,123.95,123.97,123.93,123.94,57788.0,123.95,123.97,123.93,123.94,57788.0
2019-01-30 11:45:00,123.95,123.98,123.94,123.97,96630.0,123.95,123.98,123.94,123.97,96630.0
2019-01-30 11:50:00,123.98,123.98,123.92,123.94,72421.0,123.98,123.98,123.92,123.94,72421.0
2019-01-30 11:55:00,123.94,123.97,123.93,123.96,68818.0,123.94,123.97,123.93,123.96,68818.0
2019-01-30 12:00:00,123.96,123.96,123.87,123.87,70321.0,123.96,123.96,123.87,123.87,70321.0
2019-01-30 12:05:00,123.88,123.93,123.87,123.91,55660.0,123.88,123.93,123.87,123.91,55660.0
2019-01-30 12:10:00,123.91,123.95,123.89,123.89,64442.0,123.91,123.95,123.89,123.89,64442.0
2019-01-30 12:15:00,123.9,123.91,123.85,123.86,129878.0,123.9,123.91,123.85,123.86,129878.0
2019-01-30 12:20:00,123.87,123.91,123.86,123.91,57726.0,123.87,123.91,123.86,123.91,57726.0
2019-01-30 12:25:00,123.91,123.92,123.89,123.92,14220.0,123.91,123.92,123.89,123.92,14220.0
2019-01-30 12:30:00,123.92,123.92,123.9,123.91,48583.0,123.92,123.92,123.9,123.91,48583.0
2019-01-30 12:35:00,123.91,123.93,123.9,123.92,42418.0,123.91,123.93,123.9,123.92,42418.0
2019-01-30 12:40:00,123.91,123.92,123.88,123.92,15308.0,123.91,123.92,123.88,123.92,15308.0
2019-01-30 12:45:00,123.91,123.92,123.89,123.91,37855.0,123.91,123.92,123.89,123.91,37855.0
2019-01-30 12:50:00,123.91,123.92,123.89,123.91,7842.0,123.91,123.92,123.89,123.91,7842.0
2019-01-30 12:55:00,123.92,123.93,123.9,123.92,159631.0,123.92,123.93,123.9,123.92,159631.0
2019-01-30 13:00:00,123.91,123.93,123.9,123.91,32263.0,123.91,123.93,123.9,123.91,32263.0
2019-01-30 13:05:00,123.92,123.95,123.91,123.95,125959.0,123.92,123.95,123.91,123.95,125959.0
2019-01-30 13:10:00,123.96,123.98,123.93,123.94,44987.0,123.96,123.98,123.93,123.94,44987.0
2019-01-30 13:15:00,123.94,123.96,123.85,123.86,61626.0,123.94,123.96,123.85,123.86,61626.0
2019-01-30 13:20:00,123.86,123.9,123.86,123.87,54652.0,123.86,123.9,123.86,123.87,54652.0
2019-01-30 13:25:00,123.87,123.9,123.84,123.88,132719.0,123.87,123.9,123.84,123.88,132719.0
2019-01-30 13:30:00,123.88,123.89,123.85,123.86,55370.0,123.88,123.89,123.85,123.86,55370.0
2019-01-30 13:35:00,123.86,123.87,123.84,123.86,60819.0,123.86,123.87,123.84,123.86,60819.0
2019-01-30 13:40:00,123.86,123.86,123.78,123.79,128363.0,123.86,123.86,123.78,123.79,128363.0
2019-01-30 13:45:00,123.78,123.81,123.72,123.76,158042.0,123.78,123.81,123.72,123.76,158042.0
2019-01-30 13:50:00,123.77,123.82,123.76,123.8,89267.0,123.77,123.82,123.76,123.8,89267.0
2019-01-30 13:55:00,123.8,123.87,123.79,123.85,215691.0,123.8,123.87,123.79,123.85,215691.0
2019-01-30 14:00:00,123.85,124.55,123.7,124.45,686889.0,123.85,124.55,123.7,124.45,686889.0
2019-01-30 14:05:00,124.47,124.5,124.31,124.35,217287.0,124.47,124.5,124.31,124.35,217287.0
2019-01-30 14:10:00,124.35,124.52,124.33,124.47,208366.0,124.35,124.52,124.33,124.47,208366.0
2019-01-30 14:15:00,124.48,124.55,124.39,124.44,286971.0,124.48,124.55,124.39,124.44,286971.0
2019-01-30 14:20:00,124.46,124.54,124.4,124.48,107679.0,124.46,124.54,124.4,124.48,107679.0
2019-01-30 14:25:00,124.48,124.52,124.45,124.48,87978.0,124.48,124.52,124.45,124.48,87978.0
2019-01-30 14:30:00,124.48,124.68,124.48,124.68,208293.0,124.48,124.68,124.48,124.68,208293.0
2019-01-30 14:35:00,124.69,124.8,124.64,124.79,269588.0,124.69,124.8,124.64,124.79,269588.0
2019-01-30 14:40:00,124.8,125.01,124.76,125.01,429181.0,124.8,125.01,124.76,125.01,429181.0
2019-01-30 14:45:00,125.01,125.07,124.86,124.87,326260.0,125.01,125.07,124.86,124.87,326260.0
2019-01-30 14:50:00,124.86,124.88,124.7,124.77,317460.0,124.86,124.88,124.7,124.77,317460.0
2019-01-30 14:55:00,124.78,124.85,124.63,124.75,295787.0,124.78,124.85,124.63,124.75,295787.0
2019-01-30 15:00:00,124.76,124.81,124.73,124.78,164116.0,124.76,124.81,124.73,124.78,164116.0
2019-01-30 15:05:00,124.79,124.86,124.76,124.8,124330.0,124.79,124.86,124.76,124.8,124330.0
2019-01-30 15:10:00,124.8,124.8,124.5,124.55,270224.0,124.8,124.8,124.5,124.55,270224.0
2019-01-30 15:15:00,124.54,124.68,124.53,124.61,99754.0,124.54,124.68,124.53,124.61,99754.0
2019-01-30 15:20:00,124.6,124.7,124.56,124.68,91006.0,124.6,124.7,124.56,124.68,91006.0
2019-01-30 15:25:00,124.68,124.68,124.6,124.64,99139.0,124.68,124.68,124.6,124.64,99139.0
2019-01-30 15:30:00,124.65,124.68,124.62,124.67,140702.0,124.65,124.68,124.62,124.67,140702.0
2019-01-30 15:35:00,124.67,124.71,124.63,124.7,159875.0,124.67,124.71,124.63,124.7,159875.0
2019-01-30 15:40:00,124.69,124.75,124.69,124.69,325779.0,124.69,124.75,124.69,124.69,325779.0
2019-01-30 15:45:00,124.69,124.69,124.59,124.62,277777.0,124.69,124.69,124.59,124.62,277777.0
2019-01-30 15:50:00,124.63,124.63,124.56,124.57,156792.0,124.63,124.63,124.56,124.57,156792.0
2019-01-30 15:55:00,124.57,124.66,124.54,124.65,452216.0,124.57,124.66,124.54,124.65,452216.0
2019-01-31 09:30:00,125.18,125.21,125.1,125.18,145902.0,125.18,125.21,125.1,125.18,145902.0
2019-01-31 09:35:00,125.18,125.23,125.11,125.13,317726.0,125.18,125.23,125.11,125.13,317726.0
2019-01-31 09:40:00,125.13,125.17,125.11,125.14,103165.0,125.13,125.17,125.11,125.14,103165.0
2019-01-31 09:45:00,125.15,125.17,125.05,125.08,113288.0,125.15,125.17,125.05,125.08,113288.0
2019-01-31 09:50:00,125.08,125.13,125.03,125.12,209650.0,125.08,125.13,125.03,125.12,209650.0
2019-01-31 09:55:00,125.12,125.15,125.04,125.05,331265.0,125.12,125.15,125.04,125.05,331265.0
2019-01-31 10:00:00,125.06,125.11,124.96,125.01,216101.0,125.06,125.11,124.96,125.01,216101.0
2019-01-31 10:05:00,125.01,125.03,124.97,124.99,92329.0,125.01,125.03,124.97,124.99,92329.0
2019-01-31 10:10:00,124.99,125.09,124.98,125.07,83721.0,124.99,125.09,124.98,125.07,83721.0
2019-01-31 10:15:00,125.07,125.14,125.06,125.1,108044.0,125.07,125.14,125.06,125.1,108044.0
2019-01-31 10:20:00,125.1,125.19,125.1,125.19,66234.0,125.1,125.19,125.1,125.19,66234.0
2019-01-31 10:25:00,125.18,125.19,125.14,125.16,55384.0,125.18,125.19,125.14,125.16,55384.0
2019-01-31 10:30:00,125.16,125.19,125.12,125.15,57480.0,125.16,125.19,125.12,125.15,57480.0
2019-01-31 10:35:00,125.15,125.16,125.1,125.12,29518.0,125.15,125.16,125.1,125.12,29518.0
2019-01-31 10:40:00,125.13,125.17,125.1,125.15,31178.0,125.13,125.17,125.1,125.15,31178.0
2019-01-31 10:45:00,125.14,125.15,125.11,125.11,72713.0,125.14,125.15,125.11,125.11,72713.0
2019-01-31 10:50:00,125.11,125.14,125.08,125.1,79008.0,125.11,125.14,125.08,125.1,79008.0
2019-01-31 10:55:00,125.11,125.11,124.95,124.97,109096.0,125.11,125.11,124.95,124.97,109096.0
2019-01-31 11:00:00,124.97,125.02,124.93,124.98,66734.0,124.97,125.02,124.93,124.98,66734.0
2019-01-31 11:05:00,124.97,125.01,124.94,124.97,55845.0,124.97,125.01,124.94,124.97,55845.0
2019-01-31 11:10:00,124.97,125.01,124.96,124.99,76277.0,124.97,125.01,124.96,124.99,76277.0
2019-01-31 11:15:00,124.98,125.02,124.9,124.92,117238.0,124.98,125.02,124.9,124.92,117238.0
2019-01-31 11:20:00,124.92,124.92,124.82,124.88,199267.0,124.92,124.92,124.82,124.88,199267.0
2019-01-31 11:25:00,124.87,124.92,124.86,124.89,188650.0,124.87,124.92,124.86,124.89,188650.0
2019-01-31 11:30:00,124.89,124.93,124.82,124.88,71208.0,124.89,124.93,124.82,124.88,71208.0
2019-01-31 11:35:00,124.88,124.9,124.85,124.86,45312.0,124.88,124.9,124.85,124.86,45312.0
2019-01-31 11:40:00,124.85,124.86,124.74,124.81,337158.0,124.85,124.86,124.74,124.81,337158.0
2019-01-31 11:45:00,124.81,124.84,124.76,124.84,97738.0,124.81,124.84,124.76,124.84,97738.0
2019-01-31 11:50:00,124.85,124.87,124.81,124.82,121893.0,124.85,124.87,124.81,124.82,121893.0
2019-01-31 11:55:00,124.82,124.88,124.82,124.88,52533.0,124.82,124.88,124.82,124.88,52533.0
2019-01-31 12:00:00,124.88,124.93,124.85,124.9,123923.0,124.88,124.93,124.85,124.9,123923.0
2019-01-31 12:05:00,124.9,124.9,124.84,124.85,51646.0,124.9,124.9,124.84,124.85,51646.0
2019-01-31 12:10:00,124.85,124.89,124.81,124.82,71723.0,124.85,124.89,124.81,124.82,71723.0
2019-01-31 12:15:00,124.83,124.85,124.79,124.79,85271.0,124.83,124.85,124.79,124.79,85271.0
2019-01-31 12:20:00,124.79,124.82,124.74,124.81,42220.0,124.79,124.82,124.74,124.81,42220.0
2019-01-31 12:25:00,124.81,124.83,124.77,124.78,95140.0,124.81,124.83,124.77,124.78,95140.0
2019-01-31 12:30:00,124.77,124.83,124.77,124.82,99243.0,124.77,124.83,124.77,124.82,99243.0
2019-01-31 12:35:00,124.82,124.84,124.78,124.8,175050.0,124.82,124.84,124.78,124.8,175050.0
2019-01-31 12:40:00,124.81,124.88,124.8,124.87,40345.0,124.81,124.88,124.8,124.87,40345.0
2019-01-31 12:45:00,124.86,124.87,124.83,124.87,46402.0,124.86,124.87,124.83,124.87,46402.0
2019-01-31 12:50:00,124.87,124.91,124.87,124.91,112636.0,124.87,124.91,124.87,124.91,112636.0
2019-01-31 12:55:00,124.91,124.94,124.9,124.94,34288.0,124.91,124.94,124.9,124.94,34288.0
2019-01-31 13:00:00,124.94,124.97,124.92,124.94,94354.0,124.94,124.97,124.92,124.94,94354.0
2019-01-31 13:05:00,124.94,124.97,124.93,124.94,42846.0,124.94,124.97,124.93,124.94,42846.0
2019-01-31 13:10:00,124.94,124.95,124.91,124.94,15379.0,124.94,124.95,124.91,124.94,15379.0
2019-01-31 13:15:00,124.93,124.93,124.86,124.87,21484.0,124.93,124.93,124.86,124.87,21484.0
2019-01-31 13:20:00,124.86,124.86,124.81,124.83,32446.0,124.86,124.86,124.81,124.83,32446.0
2019-01-31 13:25:00,124.82,124.86,124.78,124.78,90971.0,124.82,124.86,124.78,124.78,90971.0
2019-01-31 13:30:00,124.78,124.8,124.67,124.7,121496.0,124.78,124.8,124.67,124.7,121496.0
2019-01-31 13:35:00,124.7,124.75,124.7,124.73,66323.0,124.7,124.75,124.7,124.73,66323.0
2019-01-31 13:40:00,124.74,124.78,124.72,124.73,62912.0,124.74,124.78,124.72,124.73,62912.0
2019-01-31 13:45:00,124.73,124.77,124.73,124.76,47832.0,124.73,124.77,124.73,124.76,47832.0
2019-01-31 13:50:00,124.76,124.76,124.71,124.74,68686.0,124.76,124.76,124.71,124.74,68686.0
2019-01-31 13:55:00,124.74,124.74,124.7,124.71,71483.0,124.74,124.74,124.7,124.71,71483.0
2019-01-31 14:00:00,124.71,124.71,124.62,124.68,116654.0,124.71,124.71,124.62,124.68,116654.0
2019-01-31 14:05:00,124.66,124.72,124.65,124.7,56598.0,124.66,124.72,124.65,124.7,56598.0
2019-01-31 14:10:00,124.71,124.75,124.7,124.75,44652.0,124.71,124.75,124.7,124.75,44652.0
2019-01-31 14:15:00,124.75,124.77,124.73,124.76,32051.0,124.75,124.77,124.73,124.76,32051.0
2019-01-31 14:20:00,124.76,124.8,124.76,124.78,43712.0,124.76,124.8,124.76,124.78,43712.0
2019-01-31 14:25:00,124.78,124.82,124.77,124.8,69289.0,124.78,124.82,124.77,124.8,69289.0
2019-01-31 14:30:00,124.8,124.82,124.79,124.8,63056.0,124.8,124.82,124.79,124.8,63056.0
2019-01-31 14:35:00,124.81,124.83,124.8,124.81,27227.0,124.81,124.83,124.8,124.81,27227.0
2019-01-31 14:40:00,124.82,124.84,124.79,124.8,42401.0,124.82,124.84,124.79,124.8,42401.0
2019-01-31 14:45:00,124.8,124.81,124.76,124.79,63228.0,124.8,124.81,124.76,124.79,63228.0
2019-01-31 14:50:00,124.78,124.79,124.73,124.75,49170.0,124.78,124.79,124.73,124.75,49170.0
2019-01-31 14:55:00,124.75,124.84,124.74,124.83,43235.0,124.75,124.84,124.74,124.83,43235.0
2019-01-31 15:00:00,124.84,124.88,124.83,124.84,94449.0,124.84,124.88,124.83,124.84,94449.0
2019-01-31 15:05:00,124.84,124.85,124.83,124.84,58736.0,124.84,124.85,124.83,124.84,58736.0
2019-01-31 15:10:00,124.83,124.88,124.82,124.88,46328.0,124.83,124.88,124.82,124.88,46328.0
2019-01-31 15:15:00,124.88,124.89,124.86,124.87,72513.0,124.88,124.89,124.86,124.87,72513.0
2019-01-31 15:20:00,124.87,124.89,124.83,124.84,79513.0,124.87,124.89,124.83,124.84,79513.0
2019-01-31 15:25:00,124.84,124.85,124.8,124.81,47552.0,124.84,124.85,124.8,124.81,47552.0
2019-01-31 15:30:00,124.81,124.85,124.8,124.82,91073.0,124.81,124.85,124.8,124.82,91073.0
2019-01-31 15:35:00,124.83,124.83,124.78,124.8,244132.0,124.83,124.83,124.78,124.8,244132.0
2019-01-31 15:40:00,124.8,124.84,124.8,124.81,130012.0,124.8,124.84,124.8,124.81,130012.0
2019-01-31 15:45:00,124.81,124.83,124.73,124.77,197743.0,124.81,124.83,124.73,124.77,197743.0
2019-01-31 15:50:00,124.78,124.79,124.7,124.71,244013.0,124.78,124.79,124.7,124.71,244013.0
2019-01-31 15:55:00,124.72,124.74,124.65,124.73,855454.0,124.72,124.74,124.65,124.73,855454.0
2019-02-01 09:30:00,124.89,125.05,124.89,125.01,212522.0,124.89,125.05,124.89,125.01,212522.0
2019-02-01 09:35:00,125.01,125.05,124.95,124.96,547519.0,125.01,125.05,124.95,124.96,547519.0
2019-02-01 09:40:00,124.96,124.98,124.91,124.92,56463.0,124.96,124.98,124.91,124.92,56463.0
2019-02-01 09:45:00,124.92,124.92,124.84,124.89,91775.0,124.92,124.92,124.84,124.89,91775.0
2019-02-01 09:50:00,124.89,124.92,124.86,124.9,177786.0,124.89,124.92,124.86,124.9,177786.0
2019-02-01 09:55:00,124.89,124.95,124.89,124.89,92782.0,124.89,124.95,124.89,124.89,92782.0
2019-02-01 10:00:00,124.87,124.89,124.49,124.51,713476.0,124.87,124.89,124.49,124.51,713476.0
2019-02-01 10:05:00,124.52,124.52,124.37,124.52,566753.0,124.52,124.52,124.37,124.52,566753.0
2019-02-01 10:10:00,124.52,124.59,124.49,124.58,315868.0,124.52,124.59,124.49,124.58,315868.0
2019-02-01 10:15:00,124.58,124.58,124.48,124.52,128178.0,124.58,124.58,124.48,124.52,128178.0
2019-02-01 10:20:00,124.53,124.56,124.47,124.56,162437.0,124.53,124.56,124.47,124.56,162437.0
2019-02-01 10:25:00,124.55,124.56,124.5,124.54,88383.0,124.55,124.56,124.5,124.54,88383.0
2019-02-01 10:30:00,124.54,124.55,124.46,124.5,136608.0,124.54,124.55,124.46,124.5,136608.0
2019-02-01 10:35:00,124.5,124.54,124.48,124.5,273720.0,124.5,124.54,124.48,124.5,273720.0
2019-02-01 10:40:00,124.5,124.51,124.44,124.48,202523.0,124.5,124.51,124.44,124.48,202523.0
2019-02-01 10:45:00,124.48,124.58,124.45,124.58,251628.0,124.48,124.58,124.45,124.58,251628.0
2019-02-01 10:50:00,124.57,124.57,124.52,124.55,86413.0,124.57,124.57,124.52,124.55,86413.0
2019-02-01 10:55:00,124.55,124.58,124.53,124.58,52280.0,124.55,124.58,124.53,124.58,52280.0
2019-02-01 11:00:00,124.57,124.58,124.5,124.51,41491.0,124.57,124.58,124.5,124.51,41491.0
2019-02-01 11:05:00,124.51,124.54,124.48,124.54,80454.0,124.51,124.54,124.48,124.54,80454.0
2019-02-01 11:10:00,124.55,124.57,124.52,124.53,51082.0,124.55,124.57,124.52,124.53,51082.0
2019-02-01 11:15:00,124.54,124.57,124.53,124.56,59407.0,124.54,124.57,124.53,124.56,59407.0
2019-02-01 11:20:00,124.56,124.61,124.54,124.59,125658.0,124.56,124.61,124.54,124.59,125658.0
2019-02-01 11:25:00,124.58,124.59,124.54,124.57,26705.0,124.58,124.59,124.54,124.57,26705.0
2019-02-01 11:30:00,124.57,124.59,124.54,124.57,36759.0,124.57,124.59,124.54,124.57,36759.0
2019-02-01 11:35:00,124.56,124.58,124.53,124.54,34679.0,124.56,124.58,124.53,124.54,34679.0
2019-02-01 11:40:00,124.54,124.54,124.46,124.5,66580.0,124.54,124.54,124.46,124.5,66580.0
2019-02-01 11:45:00,124.49,124.5,124.43,124.43,75118.0,124.49,124.5,124.43,124.43,75118.0
2019-02-01 11:50:00,124.43,124.45,124.42,124.42,29236.0,124.43,124.45,124.42,124.42,29236.0
2019-02-01 11:55:00,124.42,124.45,124.38,124.44,91692.0,124.42,124.45,124.38,124.44,91692.0
2019-02-01 12:00:00,124.43,124.48,124.43,124.48,51703.0,124.43,124.48,124.43,124.48,51703.0
2019-02-01 12:05:00,124.47,124.48,124.44,124.45,28071.0,124.47,124.48,124.44,124.45,28071.0
2019-02-01 12:10:00,124.45,124.45,124.4,124.41,53070.0,124.45,124.45,124.4,124.41,53070.0
2019-02-01 12:15:00,124.41,124.44,124.4,124.44,75214.0,124.41,124.44,124.4,124.44,75214.0
2019-02-01 12:20:00,124.44,124.5,124.43,124.49,59450.0,124.44,124.5,124.43,124.49,59450.0
2019-02-01 12:25:00,124.49,124.52,124.47,124.5,44782.0,124.49,124.52,124.47,124.5,44782.0
2019-02-01 12:30:00,124.5,124.53,124.48,124.52,31392.0,124.5,124.53,124.48,124.52,31392.0
2019-02-01 12:35:00,124.52,124.55,124.51,124.52,60010.0,124.52,124.55,124.51,124.52,60010.0
2019-02-01 12:40:00,124.52,124.54,124.49,124.5,50777.0,124.52,124.54,124.49,124.5,50777.0
2019-02-01 12:45:00,124.5,124.54,124.5,124.53,47537.0,124.5,124.54,124.5,124.53,47537.0
2019-02-01 12:50:00,124.53,124.56,124.52,124.54,147067.0,124.53,124.56,124.52,124.54,147067.0
2019-02-01 12:55:00,124.54,124.54,124.48,124.51,33865.0,124.54,124.54,124.48,124.51,33865.0
2019-02-01 13:00:00,124.51,124.53,124.47,124.48,52581.0,124.51,124.53,124.47,124.48,52581.0
2019-02-01 13:05:00,124.49,124.52,124.45,124.51,25105.0,124.49,124.52,124.45,124.51,25105.0
2019-02-01 13:10:00,124.51,124.54,124.5,124.51,27152.0,124.51,124.54,124.5,124.51,27152.0
2019-02-01 13:15:00,124.52,124.52,124.46,124.47,27845.0,124.52,124.52,124.46,124.47,27845.0
2019-02-01 13:20:00,124.46,124.51,124.45,124.48,34441.0,124.46,124.51,124.45,124.48,34441.0
2019-02-01 13:25:00,124.47,124.51,124.42,124.5,55890.0,124.47,124.51,124.42,124.5,55890.0
2019-02-01 13:30:00,124.49,124.54,124.46,124.53,50062.0,124.49,124.54,124.46,124.53,50062.0
2019-02-01 13:35:00,124.53,124.54,124.49,124.51,37664.0,124.53,124.54,124.49,124.51,37664.0
2019-02-01 13:40:00,124.51,124.55,124.5,124.54,36686.0,124.51,124.55,124.5,124.54,36686.0
2019-02-01 13:45:00,124.53,124.56,124.52,124.56,23936.0,124.53,124.56,124.52,124.56,23936.0
2019-02-01 13:50:00,124.55,124.57,124.52,124.54,22742.0,124.55,124.57,124.52,124.54,22742.0
2019-02-01 13:55:00,124.55,124.56,124.51,124.52,19659.0,124.55,124.56,124.51,124.52,19659.0
2019-02-01 14:00:00,124.53,124.53,124.5,124.52,31146.0,124.53,124.53,124.5,124.52,31146.0
2019-02-01 14:05:00,124.52,124.53,124.48,124.49,31343.0,124.52,124.53,124.48,124.49,31343.0
2019-02-01 14:10:00,124.48,124.51,124.47,124.49,37441.0,124.48,124.51,124.47,124.49,37441.0
2019-02-01 14:15:00,124.49,124.53,124.49,124.52,111143.0,124.49,124.53,124.49,124.52,111143.0
2019-02-01 14:20:00,124.51,124.53,124.5,124.52,62910.0,124.51,124.53,124.5,124.52,62910.0
2019-02-01 14:25:00,124.52,124.52,124.5,124.52,27851.0,124.52,124.52,124.5,124.52,27851.0
2019-02-01 14:30:00,124.52,124.52,124.5,124.52,47295.0,124.52,124.52,124.5,124.52,47295.0
2019-02-01 14:35:00,124.51,124.51,124.46,124.47,130950.0,124.51,124.51,124.46,124.47,130950.0
2019-02-01 14:40:00,124.46,124.52,124.46,124.52,241848.0,124.46,124.52,124.46,124.52,241848.0
2019-02-01 14:45:00,124.52,124.53,124.5,124.52,24704.0,124.52,124.53,124.5,124.52,24704.0
2019-02-01 14:50:00,124.52,124.54,124.51,124.53,46866.0,124.52,124.54,124.51,124.53,46866.0
2019-02-01 14:55:00,124.54,124.55,124.51,124.51,96473.0,124.54,124.55,124.51,124.51,96473.0
2019-02-01 15:00:00,124.51,124.53,124.5,124.53,24086.0,124.51,124.53,124.5,124.53,24086.0
2019-02-01 15:05:00,124.52,124.55,124.52,124.53,67871.0,124.52,124.55,124.52,124.53,67871.0
2019-02-01 15:10:00,124.52,124.52,124.5,124.52,80690.0,124.52,124.52,124.5,124.52,80690.0
2019-02-01 15:15:00,124.52,124.53,124.5,124.52,55244.0,124.52,124.53,124.5,124.52,55244.0
2019-02-01 15:20:00,124.52,124.58,124.51,124.57,106131.0,124.52,124.58,124.51,124.57,106131.0
2019-02-01 15:25:00,124.58,124.6,124.57,124.58,54692.0,124.58,124.6,124.57,124.58,54692.0
2019-02-01 15:30:00,124.58,124.64,124.57,124.61,91640.0,124.58,124.64,124.57,124.61,91640.0
2019-02-01 15:35:00,124.61,124.67,124.59,124.65,143700.0,124.61,124.67,124.59,124.65,143700.0
2019-02-01 15:40:00,124.65,124.68,124.64,124.65,100132.0,124.65,124.68,124.64,124.65,100132.0
2019-02-01 15:45:00,124.66,124.66,124.61,124.62,188220.0,124.66,124.66,124.61,124.62,188220.0
2019-02-01 15:50:00,124.63,124.65,124.59,124.6,197998.0,124.63,124.65,124.59,124.6,197998.0
2019-02-01 15:55:00,124.6,124.6,124.5,124.51,942772.0,124.6,124.6,124.5,124.51,942772.0
2019-02-04 09:30:00,123.99,124.08,123.97,124.04,185736.0,123.99,124.08,123.97,124.04,185736.0
2019-02-04 09:35:00,124.04,124.07,124.0,124.03,111876.0,124.04,124.07,124.0,124.03,111876.0
2019-02-04 09:40:00,124.02,124.06,124.02,124.04,83977.0,124.02,124.06,124.02,124.04,83977.0
2019-02-04 09:45:00,124.04,124.05,124.0,124.0,102627.0,124.04,124.05,124.0,124.0,102627.0
2019-02-04 09:50:00,124.0,124.02,123.89,123.91,95867.0,124.0,124.02,123.89,123.91,95867.0
2019-02-04 09:55:00,123.91,123.92,123.82,123.84,128509.0,123.91,123.92,123.82,123.84,128509.0
2019-02-04 10:00:00,123.85,124.01,123.85,123.98,129108.0,123.85,124.01,123.85,123.98,129108.0
2019-02-04 10:05:00,123.99,124.04,123.99,124.04,36170.0,123.99,124.04,123.99,124.04,36170.0
2019-02-04 10:10:00,124.04,124.06,123.99,124.05,75476.0,124.04,124.06,123.99,124.05,75476.0
2019-02-04 10:15:00,124.05,124.06,124.01,124.05,27000.0,124.05,124.06,124.01,124.05,27000.0
2019-02-04 10:20:00,124.05,124.14,124.05,124.13,158502.0,124.05,124.14,124.05,124.13,158502.0
2019-02-04 10:25:00,124.14,124.18,124.12,124.16,43951.0,124.14,124.18,124.12,124.16,43951.0
2019-02-04 10:30:00,124.16,124.22,124.15,124.2,129923.0,124.16,124.22,124.15,124.2,129923.0
2019-02-04 10:35:00,124.19,124.19,124.12,124.18,61594.0,124.19,124.19,124.12,124.18,61594.0
2019-02-04 10:40:00,124.18,124.24,124.18,124.22,43557.0,124.18,124.24,124.18,124.22,43557.0
2019-02-04 10:45:00,124.22,124.22,124.14,124.19,83527.0,124.22,124.22,124.14,124.19,83527.0
2019-02-04 10:50:00,124.18,124.23,124.16,124.2,32936.0,124.18,124.23,124.16,124.2,32936.0
2019-02-04 10:55:00,124.19,124.19,124.15,124.16,194638.0,124.19,124.19,124.15,124.16,194638.0
2019-02-04 11:00:00,124.16,124.16,124.08,124.09,84485.0,124.16,124.16,124.08,124.09,84485.0
2019-02-04 11:05:00,124.09,124.17,124.09,124.17,131328.0,124.09,124.17,124.09,124.17,131328.0
2019-02-04 11:10:00,124.17,124.23,124.15,124.21,57041.0,124.17,124.23,124.15,124.21,57041.0
2019-02-04 11:15:00,124.21,124.24,124.2,124.21,40803.0,124.21,124.24,124.2,124.21,40803.0
2019-02-04 11:20:00,124.2,124.25,124.17,124.18,27091.0,124.2,124.25,124.17,124.18,27091.0
2019-02-04 11:25:00,124.18,124.21,124.15,124.2,34719.0,124.18,124.21,124.15,124.2,34719.0
2019-02-04 11:30:00,124.2,124.23,124.18,124.18,22845.0,124.2,124.23,124.18,124.18,22845.0
2019-02-04 11:35:00,124.18,124.23,124.18,124.2,47325.0,124.18,124.23,124.18,124.2,47325.0
2019-02-04 11:40:00,124.21,124.24,124.19,124.19,52666.0,124.21,124.24,124.19,124.19,52666.0
2019-02-04 11:45:00,124.19,124.26,124.17,124.24,70744.0,124.19,124.26,124.17,124.24,70744.0
2019-02-04 11:50:00,124.25,124.26,124.2,124.21,50622.0,124.25,124.26,124.2,124.21,50622.0
2019-02-04 11:55:00,124.22,124.26,124.22,124.23,36502.0,124.22,124.26,124.22,124.23,36502.0
2019-02-04 12:00:00,124.24,124.29,124.22,124.27,47091.0,124.24,124.29,124.22,124.27,47091.0
2019-02-04 12:05:00,124.27,124.28,124.25,124.26,15556.0,124.27,124.28,124.25,124.26,15556.0
2019-02-04 12:10:00,124.26,124.27,124.2,124.2,19751.0,124.26,124.27,124.2,124.2,19751.0
2019-02-04 12:15:00,124.19,124.19,124.16,124.17,19912.0,124.19,124.19,124.16,124.17,19912.0
2019-02-04 12:20:00,124.16,124.17,124.14,124.16,19589.0,124.16,124.17,124.14,124.16,19589.0
2019-02-04 12:25:00,124.16,124.17,124.12,124.15,30542.0,124.16,124.17,124.12,124.15,30542.0
2019-02-04 12:30:00,124.16,124.19,124.14,124.18,74694.0,124.16,124.19,124.14,124.18,74694.0
2019-02-04 12:35:00,124.18,124.21,124.17,124.19,38372.0,124.18,124.21,124.17,124.19,38372.0
2019-02-04 12:40:00,124.19,124.23,124.17,124.23,22569.0,124.19,124.23,124.17,124.23,22569.0
2019-02-04 12:45:00,124.22,124.25,124.21,124.23,19788.0,124.22,124.25,124.21,124.23,19788.0
2019-02-04 12:50:00,124.23,124.24,124.18,124.18,17317.0,124.23,124.24,124.18,124.18,17317.0
2019-02-04 12:55:00,124.18,124.23,124.17,124.22,30773.0,124.18,124.23,124.17,124.22,30773.0
2019-02-04 13:00:00,124.21,124.25,124.19,124.23,154832.0,124.21,124.25,124.19,124.23,154832.0
2019-02-04 13:05:00,124.23,124.26,124.23,124.24,23977.0,124.23,124.26,124.23,124.24,23977.0
2019-02-04 13:10:00,124.24,124.25,124.23,124.24,18200.0,124.24,124.25,124.23,124.24,18200.0
2019-02-04 13:15:00,124.24,124.28,124.23,124.27,46254.0,124.24,124.28,124.23,124.27,46254.0
2019-02-04 13:20:00,124.27,124.27,124.25,124.26,24218.0,124.27,124.27,124.25,124.26,24218.0
2019-02-04 13:25:00,124.27,124.29,124.24,124.24,34758.0,124.27,124.29,124.24,124.24,34758.0
2019-02-04 13:30:00,124.24,124.25,124.16,124.17,97198.0,124.24,124.25,124.16,124.17,97198.0
2019-02-04 13:35:00,124.18,124.18,124.13,124.14,12853.0,124.18,124.18,124.13,124.14,12853.0
2019-02-04 13:40:00,124.14,124.14,124.08,124.13,75039.0,124.14,124.14,124.08,124.13,75039.0
2019-02-04 13:45:00,124.12,124.13,124.09,124.11,75862.0,124.12,124.13,124.09,124.11,75862.0
2019-02-04 13:50:00,124.12,124.14,124.1,124.12,31348.0,124.12,124.14,124.1,124.12,31348.0
2019-02-04 13:55:00,124.12,124.14,124.1,124.13,90220.0,124.12,124.14,124.1,124.13,90220.0
2019-02-04 14:00:00,124.13,124.18,124.11,124.18,56251.0,124.13,124.18,124.11,124.18,56251.0
2019-02-04 14:05:00,124.18,124.2,124.16,124.18,62329.0,124.18,124.2,124.16,124.18,62329.0
2019-02-04 14:10:00,124.18,124.2,124.15,124.18,28487.0,124.18,124.2,124.15,124.18,28487.0
2019-02-04 14:15:00,124.18,124.2,124.16,124.18,29198.0,124.18,124.2,124.16,124.18,29198.0
2019-02-04 14:20:00,124.18,124.18,124.15,124.17,16298.0,124.18,124.18,124.15,124.17,16298.0
2019-02-04 14:25:00,124.18,124.18,124.16,124.17,26132.0,124.18,124.18,124.16,124.17,26132.0
2019-02-04 14:30:00,124.17,124.19,124.16,124.18,46789.0,124.17,124.19,124.16,124.18,46789.0
2019-02-04 14:35:00,124.18,124.19,124.16,124.16,28561.0,124.18,124.19,124.16,124.16,28561.0
2019-02-04 14:40:00,124.17,124.18,124.14,124.15,31844.0,124.17,124.18,124.14,124.15,31844.0
2019-02-04 14:45:00,124.14,124.18,124.14,124.16,36355.0,124.14,124.18,124.14,124.16,36355.0
2019-02-04 14:50:00,124.16,124.19,124.15,124.16,32664.0,124.16,124.19,124.15,124.16,32664.0
2019-02-04 14:55:00,124.15,124.16,124.12,124.13,35076.0,124.15,124.16,124.12,124.13,35076.0
2019-02-04 15:00:00,124.13,124.14,124.11,124.12,37594.0,124.13,124.14,124.11,124.12,37594.0
2019-02-04 15:05:00,124.12,124.14,124.11,124.12,20777.0,124.12,124.14,124.11,124.12,20777.0
2019-02-04 15:10:00,124.11,124.13,124.09,124.12,58991.0,124.11,124.13,124.09,124.12,58991.0
2019-02-04 15:15:00,124.12,124.13,124.1,124.11,21321.0,124.12,124.13,124.1,124.11,21321.0
2019-02-04 15:20:00,124.1,124.11,124.08,124.09,43146.0,124.1,124.11,124.08,124.09,43146.0
2019-02-04 15:25:00,124.09,124.11,124.07,124.09,33502.0,124.09,124.11,124.07,124.09,33502.0
2019-02-04 15:30:00,124.08,124.12,124.08,124.12,61782.0,124.08,124.12,124.08,124.12,61782.0
2019-02-04 15:35:00,124.12,124.13,124.1,124.12,88961.0,124.12,124.13,124.1,124.12,88961.0
2019-02-04 15:40:00,124.13,124.14,124.11,124.12,66769.0,124.13,124.14,124.11,124.12,66769.0
2019-02-04 15:45:00,124.13,124.15,124.1,124.12,61438.0,124.13,124.15,124.1,124.12,61438.0
2019-02-04 15:50:00,124.12,124.12,124.05,124.05,300859.0,124.12,124.12,124.05,124.05,300859.0
2019-02-04 15:55:00,124.06,124.06,123.97,123.97,642190.0,124.06,124.06,123.97,123.97,642190.0
2019-02-05 09:30:00,124.29,124.29,124.24,124.27,156804.0,124.29,124.29,124.24,124.27,156804.0
2019-02-05 09:35:00,124.27,124.31,124.24,124.3,44530.0,124.27,124.31,124.24,124.3,44530.0
2019-02-05 09:40:00,124.29,124.29,124.2,124.21,52123.0,124.29,124.29,124.2,124.21,52123.0
2019-02-05 09:45:00,124.21,124.26,124.21,124.23,21195.0,124.21,124.26,124.21,124.23,21195.0
2019-02-05 09:50:00,124.22,124.25,124.19,124.2,152780.0,124.22,124.25,124.19,124.2,152780.0
2019-02-05 09:55:00,124.2,124.24,124.17,124.17,137505.0,124.2,124.24,124.17,124.17,137505.0
2019-02-05 10:00:00,124.18,124.23,124.13,124.14,83911.0,124.18,124.23,124.13,124.14,83911.0
2019-02-05 10:05:00,124.14,124.21,124.1,124.19,123431.0,124.14,124.21,124.1,124.19,123431.0
2019-02-05 10:10:00,124.19,124.38,124.18,124.38,276392.0,124.19,124.38,124.18,124.38,276392.0
2019-02-05 10:15:00,124.39,124.42,124.33,124.34,135034.0,124.39,124.42,124.33,124.34,135034.0
2019-02-05 10:20:00,124.34,124.4,124.32,124.38,45378.0,124.34,124.4,124.32,124.38,45378.0
2019-02-05 10:25:00,124.38,124.4,124.31,124.31,22117.0,124.38,124.4,124.31,124.31,22117.0
2019-02-05 10:30:00,124.32,124.35,124.3,124.32,52799.0,124.32,124.35,124.3,124.32,52799.0
2019-02-05 10:35:00,124.32,124.32,124.26,124.29,69097.0,124.32,124.32,124.26,124.29,69097.0
2019-02-05 10:40:00,124.29,124.29,124.24,124.27,22548.0,124.29,124.29,124.24,124.27,22548.0
2019-02-05 10:45:00,124.27,124.29,124.24,124.28,21545.0,124.27,124.29,124.24,124.28,21545.0
2019-02-05 10:50:00,124.28,124.3,124.24,124.24,35636.0,124.28,124.3,124.24,124.24,35636.0
2019-02-05 10:55:00,124.24,124.26,124.21,124.22,24769.0,124.24,124.26,124.21,124.22,24769.0
2019-02-05 11:00:00,124.23,124.26,124.22,124.24,21895.0,124.23,124.26,124.22,124.24,21895.0
2019-02-05 11:05:00,124.25,124.25,124.2,124.21,38447.0,124.25,124.25,124.2,124.21,38447.0
2019-02-05 11:10:00,124.21,124.22,124.11,124.12,126151.0,124.21,124.22,124.11,124.12,126151.0
2019-02-05 11:15:00,124.11,124.21,124.1,124.21,98944.0,124.11,124.21,124.1,124.21,98944.0
2019-02-05 11:20:00,124.21,124.24,124.19,124.2,69314.0,124.21,124.24,124.19,124.2,69314.0
2019-02-05 11:25:00,124.21,124.22,124.19,124.19,48350.0,124.21,124.22,124.19,124.19,48350.0
2019-02-05 11:30:00,124.2,124.25,124.19,124.23,126252.0,124.2,124.25,124.19,124.23,126252.0
2019-02-05 11:35:00,124.23,124.24,124.2,124.21,50983.0,124.23,124.24,124.2,124.21,50983.0
2019-02-05 11:40:00,124.21,124.22,124.17,124.21,77466.0,124.21,124.22,124.17,124.21,77466.0
2019-02-05 11:45:00,124.21,124.24,124.17,124.17,60843.0,124.21,124.24,124.17,124.17,60843.0
2019-02-05 11:50:00,124.18,124.19,124.11,124.14,83662.0,124.18,124.19,124.11,124.14,83662.0
2019-02-05 11:55:00,124.13,124.14,124.08,124.11,57852.0,124.13,124.14,124.08,124.11,57852.0
2019-02-05 12:00:00,124.11,124.13,124.05,124.12,123339.0,124.11,124.13,124.05,124.12,123339.0
2019-02-05 12:05:00,124.12,124.15,124.1,124.12,78933.0,124.12,124.15,124.1,124.12,78933.0
2019-02-05 12:10:00,124.11,124.16,124.09,124.15,59633.0,124.11,124.16,124.09,124.15,59633.0
2019-02-05 12:15:00,124.15,124.17,124.13,124.15,17171.0,124.15,124.17,124.13,124.15,17171.0
2019-02-05 12:20:00,124.14,124.23,124.13,124.2,48704.0,124.14,124.23,124.13,124.2,48704.0
2019-02-05 12:25:00,124.21,124.23,124.19,124.21,53842.0,124.21,124.23,124.19,124.21,53842.0
2019-02-05 12:30:00,124.22,124.25,124.21,124.22,46204.0,124.22,124.25,124.21,124.22,46204.0
2019-02-05 12:35:00,124.21,124.22,124.17,124.21,15408.0,124.21,124.22,124.17,124.21,15408.0
2019-02-05 12:40:00,124.22,124.25,124.21,124.23,16839.0,124.22,124.25,124.21,124.23,16839.0
2019-02-05 12:45:00,124.23,124.23,124.18,124.22,27664.0,124.23,124.23,124.18,124.22,27664.0
2019-02-05 12:50:00,124.21,124.24,124.2,124.24,75563.0,124.21,124.24,124.2,124.24,75563.0
2019-02-05 12:55:00,124.23,124.26,124.21,124.26,17678.0,124.23,124.26,124.21,124.26,17678.0
2019-02-05 13:00:00,124.26,124.29,124.25,124.28,34549.0,124.26,124.29,124.25,124.28,34549.0
2019-02-05 13:05:00,124.27,124.3,124.24,124.3,26611.0,124.27,124.3,124.24,124.3,26611.0
2019-02-05 13:10:00,124.3,124.31,124.27,124.27,15490.0,124.3,124.31,124.27,124.27,15490.0
2019-02-05 13:15:00,124.27,124.28,124.24,124.25,13705.0,124.27,124.28,124.24,124.25,13705.0
2019-02-05 13:20:00,124.26,124.27,124.22,124.23,17917.0,124.26,124.27,124.22,124.23,17917.0
2019-02-05 13:25:00,124.23,124.31,124.22,124.28,219180.0,124.23,124.31,124.22,124.28,219180.0
2019-02-05 13:30:00,124.29,124.31,124.25,124.26,40146.0,124.29,124.31,124.25,124.26,40146.0
2019-02-05 13:35:00,124.26,124.27,124.22,124.24,11438.0,124.26,124.27,124.22,124.24,11438.0
2019-02-05 13:40:00,124.24,124.26,124.23,124.24,13691.0,124.24,124.26,124.23,124.24,13691.0
2019-02-05 13:45:00,124.25,124.25,124.2,124.21,9579.0,124.25,124.25,124.2,124.21,9579.0
2019-02-05 13:50:00,124.21,124.24,124.19,124.23,16071.0,124.21,124.24,124.19,124.23,16071.0
2019-02-05 13:55:00,124.24,124.24,124.18,124.22,29577.0,124.24,124.24,124.18,124.22,29577.0
2019-02-05 14:00:00,124.22,124.23,124.19,124.19,18059.0,124.22,124.23,124.19,124.19,18059.0
2019-02-05 14:05:00,124.19,124.2,124.17,124.18,12326.0,124.19,124.2,124.17,124.18,12326.0
2019-02-05 14:10:00,124.17,124.22,124.17,124.22,65855.0,124.17,124.22,124.17,124.22,65855.0
2019-02-05 14:15:00,124.22,124.23,124.17,124.19,44144.0,124.22,124.23,124.17,124.19,44144.0
2019-02-05 14:20:00,124.19,124.21,124.18,124.21,44427.0,124.19,124.21,124.18,124.21,44427.0
2019-02-05 14:25:00,124.21,124.23,124.19,124.2,53032.0,124.21,124.23,124.19,124.2,53032.0
2019-02-05 14:30:00,124.19,124.22,124.18,124.2,62914.0,124.19,124.22,124.18,124.2,62914.0
2019-02-05 14:35:00,124.2,124.21,124.18,124.2,35625.0,124.2,124.21,124.18,124.2,35625.0
2019-02-05 14:40:00,124.2,124.24,124.19,124.22,40901.0,124.2,124.24,124.19,124.22,40901.0
2019-02-05 14:45:00,124.22,124.24,124.19,124.2,59369.0,124.22,124.24,124.19,124.2,59369.0
2019-02-05 14:50:00,124.21,124.23,124.2,124.23,37460.0,124.21,124.23,124.2,124.23,37460.0
2019-02-05 14:55:00,124.23,124.24,124.2,124.21,40811.0,124.23,124.24,124.2,124.21,40811.0
2019-02-05 15:00:00,124.21,124.22,124.18,124.2,34953.0,124.21,124.22,124.18,124.2,34953.0
2019-02-05 15:05:00,124.21,124.22,124.19,124.19,55967.0,124.21,124.22,124.19,124.19,55967.0
2019-02-05 15:10:00,124.19,124.21,124.18,124.21,49031.0,124.19,124.21,124.18,124.21,49031.0
2019-02-05 15:15:00,124.22,124.22,124.18,124.19,44218.0,124.22,124.22,124.18,124.19,44218.0
2019-02-05 15:20:00,124.19,124.21,124.18,124.21,37373.0,124.19,124.21,124.18,124.21,37373.0
2019-02-05 15:25:00,124.2,124.23,124.2,124.21,34675.0,124.2,124.23,124.2,124.21,34675.0
2019-02-05 15:30:00,124.21,124.25,124.2,124.22,78948.0,124.21,124.25,124.2,124.22,78948.0
2019-02-05 15:35:00,124.22,124.24,124.2,124.21,98898.0,124.22,124.24,124.2,124.21,98898.0
2019-02-05 15:40:00,124.21,124.25,124.2,124.25,47428.0,124.21,124.25,124.2,124.25,47428.0
2019-02-05 15:45:00,124.25,124.26,124.23,124.23,50434.0,124.25,124.26,124.23,124.23,50434.0
2019-02-05 15:50:00,124.23,124.29,124.21,124.22,150561.0,124.23,124.29,124.21,124.22,150561.0
2019-02-05 15:55:00,124.23,124.29,124.22,124.29,89043.0,124.23,124.29,124.22,124.29,89043.0
2019-02-06 09:30:00,124.16,124.19,124.12,124.19,53103.0,124.16,124.19,124.12,124.19,53103.0
2019-02-06 09:35:00,124.18,124.19,124.06,124.1,76981.0,124.18,124.19,124.06,124.1,76981.0
2019-02-06 09:40:00,124.11,124.14,124.08,124.13,40908.0,124.11,124.14,124.08,124.13,40908.0
2019-02-06 09:45:00,124.12,124.12,124.0,124.01,45619.0,124.12,124.12,124.0,124.01,45619.0
2019-02-06 09:50:00,124.02,124.05,124.01,124.01,70157.0,124.02,124.05,124.01,124.01,70157.0
2019-02-06 09:55:00,124.0,124.04,123.99,124.02,59418.0,124.0,124.04,123.99,124.02,59418.0
2019-02-06 10:00:00,124.02,124.09,123.99,124.08,45532.0,124.02,124.09,123.99,124.08,45532.0
2019-02-06 10:05:00,124.08,124.09,124.06,124.09,37674.0,124.08,124.09,124.06,124.09,37674.0
2019-02-06 10:10:00,124.1,124.15,124.1,124.14,78635.0,124.1,124.15,124.1,124.14,78635.0
2019-02-06 10:15:00,124.13,124.14,124.09,124.1,44848.0,124.13,124.14,124.09,124.1,44848.0
2019-02-06 10:20:00,124.09,124.1,124.05,124.07,65192.0,124.09,124.1,124.05,124.07,65192.0
2019-02-06 10:25:00,124.07,124.08,124.02,124.03,39501.0,124.07,124.08,124.02,124.03,39501.0
2019-02-06 10:30:00,124.03,124.03,123.97,124.0,62429.0,124.03,124.03,123.97,124.0,62429.0
2019-02-06 10:35:00,124.0,124.03,123.97,124.03,63162.0,124.0,124.03,123.97,124.03,63162.0
2019-02-06 10:40:00,124.03,124.03,123.97,124.0,32129.0,124.03,124.03,123.97,124.0,32129.0
2019-02-06 10:45:00,123.99,124.05,123.99,124.05,35408.0,123.99,124.05,123.99,124.05,35408.0
2019-02-06 10:50:00,124.05,124.08,124.04,124.04,66089.0,124.05,124.08,124.04,124.04,66089.0
2019-02-06 10:55:00,124.05,124.05,123.98,123.99,45739.0,124.05,124.05,123.98,123.99,45739.0
2019-02-06 11:00:00,123.99,124.06,123.99,124.06,110549.0,123.99,124.06,123.99,124.06,110549.0
2019-02-06 11:05:00,124.05,124.05,123.98,124.01,54799.0,124.05,124.05,123.98,124.01,54799.0
2019-02-06 11:10:00,124.01,124.01,123.94,123.98,100089.0,124.01,124.01,123.94,123.98,100089.0
2019-02-06 11:15:00,123.98,123.99,123.94,123.97,51102.0,123.98,123.99,123.94,123.97,51102.0
2019-02-06 11:20:00,123.97,124.01,123.96,124.01,35994.0,123.97,124.01,123.96,124.01,35994.0
2019-02-06 11:25:00,124.01,124.03,123.96,123.97,71545.0,124.01,124.03,123.96,123.97,71545.0
2019-02-06 11:30:00,123.96,123.99,123.95,123.98,28459.0,123.96,123.99,123.95,123.98,28459.0
2019-02-06 11:35:00,123.98,124.0,123.96,123.96,24508.0,123.98,124.0,123.96,123.96,24508.0
2019-02-06 11:40:00,123.96,124.0,123.94,123.95,145300.0,123.96,124.0,123.94,123.95,145300.0
2019-02-06 11:45:00,123.95,123.96,123.93,123.96,36612.0,123.95,123.96,123.93,123.96,36612.0
2019-02-06 11:50:00,123.95,124.01,123.95,124.01,57427.0,123.95,124.01,123.95,124.01,57427.0
2019-02-06 11:55:00,124.01,124.02,123.97,123.97,42805.0,124.01,124.02,123.97,123.97,42805.0
2019-02-06 12:00:00,123.98,124.02,123.96,124.01,51412.0,123.98,124.02,123.96,124.01,51412.0
2019-02-06 12:05:00,124.01,124.07,123.98,124.04,62898.0,124.01,124.07,123.98,124.04,62898.0
2019-02-06 12:10:00,124.03,124.05,124.02,124.04,19095.0,124.03,124.05,124.02,124.04,19095.0
2019-02-06 12:15:00,124.04,124.06,124.02,124.03,19681.0,124.04,124.06,124.02,124.03,19681.0
2019-02-06 12:20:00,124.03,124.05,124.01,124.01,21363.0,124.03,124.05,124.01,124.01,21363.0
2019-02-06 12:25:00,124.01,124.01,123.99,124.01,20850.0,124.01,124.01,123.99,124.01,20850.0
2019-02-06 12:30:00,124.02,124.03,124.0,124.0,27755.0,124.02,124.03,124.0,124.0,27755.0
2019-02-06 12:35:00,124.0,124.01,123.99,124.01,17048.0,124.0,124.01,123.99,124.01,17048.0
2019-02-06 12:40:00,124.0,124.01,123.96,123.97,49453.0,124.0,124.01,123.96,123.97,49453.0
2019-02-06 12:45:00,123.97,124.01,123.95,123.99,48196.0,123.97,124.01,123.95,123.99,48196.0
2019-02-06 12:50:00,123.99,124.01,123.97,124.0,45920.0,123.99,124.01,123.97,124.0,45920.0
2019-02-06 12:55:00,124.01,124.04,124.01,124.02,33509.0,124.01,124.04,124.01,124.02,33509.0
2019-02-06 13:00:00,124.01,124.02,123.93,123.95,55155.0,124.01,124.02,123.93,123.95,55155.0
2019-02-06 13:05:00,123.94,123.96,123.93,123.95,33400.0,123.94,123.96,123.93,123.95,33400.0
2019-02-06 13:10:00,123.95,123.96,123.8,123.81,169670.0,123.95,123.96,123.8,123.81,169670.0
2019-02-06 13:15:00,123.8,123.8,123.71,123.71,228148.0,123.8,123.8,123.71,123.71,228148.0
2019-02-06 13:20:00,123.72,123.77,123.71,123.72,55424.0,123.72,123.77,123.71,123.72,55424.0
2019-02-06 13:25:00,123.72,123.84,123.71,123.81,118322.0,123.72,123.84,123.71,123.81,118322.0
2019-02-06 13:30:00,123.82,123.85,123.8,123.83,41625.0,123.82,123.85,123.8,123.83,41625.0
2019-02-06 13:35:00,123.82,123.85,123.79,123.84,85076.0,123.82,123.85,123.79,123.84,85076.0
2019-02-06 13:40:00,123.85,123.85,123.74,123.75,38187.0,123.85,123.85,123.74,123.75,38187.0
2019-02-06 13:45:00,123.76,123.79,123.75,123.77,64491.0,123.76,123.79,123.75,123.77,64491.0
2019-02-06 13:50:00,123.77,123.78,123.75,123.77,27966.0,123.77,123.78,123.75,123.77,27966.0
2019-02-06 13:55:00,123.76,123.77,123.73,123.75,89214.0,123.76,123.77,123.73,123.75,89214.0
2019-02-06 14:00:00,123.75,123.75,123.72,123.72,30738.0,123.75,123.75,123.72,123.72,30738.0
2019-02-06 14:05:00,123.71,123.71,123.63,123.66,198585.0,123.71,123.71,123.63,123.66,198585.0
2019-02-06 14:10:00,123.65,123.69,123.63,123.63,38135.0,123.65,123.69,123.63,123.63,38135.0
2019-02-06 14:15:00,123.62,123.62,123.53,123.54,199580.0,123.62,123.62,123.53,123.54,199580.0
2019-02-06 14:20:00,123.55,123.55,123.49,123.52,68626.0,123.55,123.55,123.49,123.52,68626.0
2019-02-06 14:25:00,123.53,123.54,123.51,123.54,61371.0,123.53,123.54,123.51,123.54,61371.0
2019-02-06 14:30:00,123.54,123.56,123.48,123.56,88405.0,123.54,123.56,123.48,123.56,88405.0
2019-02-06 14:35:00,123.55,123.55,123.52,123.52,39938.0,123.55,123.55,123.52,123.52,39938.0
2019-02-06 14:40:00,123.53,123.57,123.53,123.54,42815.0,123.53,123.57,123.53,123.54,42815.0
2019-02-06 14:45:00,123.53,123.56,123.5,123.55,28821.0,123.53,123.56,123.5,123.55,28821.0
2019-02-06 14:50:00,123.56,123.56,123.51,123.54,19096.0,123.56,123.56,123.51,123.54,19096.0
2019-02-06 14:55:00,123.54,123.54,123.48,123.5,28041.0,123.54,123.54,123.48,123.5,28041.0
2019-02-06 15:00:00,123.5,123.53,123.48,123.52,62372.0,123.5,123.53,123.48,123.52,62372.0
2019-02-06 15:05:00,123.52,123.53,123.51,123.52,87061.0,123.52,123.53,123.51,123.52,87061.0
2019-02-06 15:10:00,123.52,123.52,123.44,123.45,110650.0,123.52,123.52,123.44,123.45,110650.0
2019-02-06 15:15:00,123.45,123.48,123.44,123.46,38609.0,123.45,123.48,123.44,123.46,38609.0
2019-02-06 15:20:00,123.46,123.51,123.4,123.5,104768.0,123.46,123.51,123.4,123.5,104768.0
2019-02-06 15:25:00,123.51,123.53,123.47,123.51,76816.0,123.51,123.53,123.47,123.51,76816.0
2019-02-06 15:30:00,123.5,123.51,123.46,123.47,86272.0,123.5,123.51,123.46,123.47,86272.0
2019-02-06 15:35:00,123.46,123.48,123.45,123.48,45380.0,123.46,123.48,123.45,123.48,45380.0
2019-02-06 15:40:00,123.48,123.5,123.47,123.49,74599.0,123.48,123.5,123.47,123.49,74599.0
2019-02-06 15:45:00,123.49,123.51,123.47,123.49,73343.0,123.49,123.51,123.47,123.49,73343.0
2019-02-06 15:50:00,123.48,123.51,123.48,123.49,145004.0,123.48,123.51,123.48,123.49,145004.0
2019-02-06 15:55:00,123.5,123.5,123.44,123.45,522211.0,123.5,123.5,123.44,123.45,522211.0
2019-02-07 09:30:00,123.8,123.86,123.8,123.83,89201.0,123.8,123.86,123.8,123.83,89201.0
2019-02-07 09:35:00,123.83,123.86,123.79,123.8,42709.0,123.83,123.86,123.79,123.8,42709.0
2019-02-07 09:40:00,123.8,123.85,123.74,123.76,94975.0,123.8,123.85,123.74,123.76,94975.0
2019-02-07 09:45:00,123.76,123.78,123.74,123.77,33221.0,123.76,123.78,123.74,123.77,33221.0
2019-02-07 09:50:00,123.77,123.83,123.76,123.77,185970.0,123.77,123.83,123.76,123.77,185970.0
2019-02-07 09:55:00,123.78,123.81,123.73,123.75,117872.0,123.78,123.81,123.73,123.75,117872.0
2019-02-07 10:00:00,123.75,123.8,123.75,123.76,89761.0,123.75,123.8,123.75,123.76,89761.0
2019-02-07 10:05:00,123.77,123.77,123.72,123.76,39508.0,123.77,123.77,123.72,123.76,39508.0
2019-02-07 10:10:00,123.76,123.76,123.72,123.73,119377.0,123.76,123.76,123.72,123.73,119377.0
2019-02-07 10:15:00,123.73,123.75,123.7,123.73,282647.0,123.73,123.75,123.7,123.73,282647.0
2019-02-07 10:20:00,123.72,123.72,123.54,123.55,82033.0,123.72,123.72,123.54,123.55,82033.0
2019-02-07 10:25:00,123.55,123.58,123.5,123.52,86608.0,123.55,123.58,123.5,123.52,86608.0
2019-02-07 10:30:00,123.52,123.55,123.48,123.53,52129.0,123.52,123.55,123.48,123.53,52129.0
2019-02-07 10:35:00,123.53,123.55,123.5,123.51,26131.0,123.53,123.55,123.5,123.51,26131.0
2019-02-07 10:40:00,123.51,123.51,123.44,123.45,40438.0,123.51,123.51,123.44,123.45,40438.0
2019-02-07 10:45:00,123.45,123.52,123.43,123.52,51023.0,123.45,123.52,123.43,123.52,51023.0
2019-02-07 10:50:00,123.52,123.65,123.51,123.64,134153.0,123.52,123.65,123.51,123.64,134153.0
2019-02-07 10:55:00,123.64,123.69,123.6,123.69,88613.0,123.64,123.69,123.6,123.69,88613.0
2019-02-07 11:00:00,123.69,123.91,123.66,123.91,225725.0,123.69,123.91,123.66,123.91,225725.0
2019-02-07 11:05:00,123.91,123.91,123.82,123.86,59598.0,123.91,123.91,123.82,123.86,59598.0
2019-02-07 11:10:00,123.87,123.87,123.81,123.83,29285.0,123.87,123.87,123.81,123.83,29285.0
2019-02-07 11:15:00,123.83,123.85,123.81,123.84,39200.0,123.83,123.85,123.81,123.84,39200.0
2019-02-07 11:20:00,123.83,123.84,123.78,123.79,21908.0,123.83,123.84,123.78,123.79,21908.0
2019-02-07 11:25:00,123.78,123.78,123.72,123.74,45000.0,123.78,123.78,123.72,123.74,45000.0
2019-02-07 11:30:00,123.74,123.84,123.74,123.82,54320.0,123.74,123.84,123.74,123.82,54320.0
2019-02-07 11:35:00,123.82,123.92,123.81,123.84,82843.0,123.82,123.92,123.81,123.84,82843.0
2019-02-07 11:40:00,123.84,123.84,123.77,123.79,38899.0,123.84,123.84,123.77,123.79,38899.0
2019-02-07 11:45:00,123.79,123.86,123.78,123.85,27375.0,123.79,123.86,123.78,123.85,27375.0
2019-02-07 11:50:00,123.86,123.86,123.81,123.82,49335.0,123.86,123.86,123.81,123.82,49335.0
2019-02-07 11:55:00,123.81,123.84,123.8,123.82,28240.0,123.81,123.84,123.8,123.82,28240.0
2019-02-07 12:00:00,123.82,123.95,123.82,123.92,193781.0,123.82,123.95,123.82,123.92,193781.0
2019-02-07 12:05:00,123.92,123.93,123.88,123.9,37392.0,123.92,123.93,123.88,123.9,37392.0
2019-02-07 12:10:00,123.9,123.9,123.85,123.85,42146.0,123.9,123.9,123.85,123.85,42146.0
2019-02-07 12:15:00,123.85,123.87,123.84,123.87,12243.0,123.85,123.87,123.84,123.87,12243.0
2019-02-07 12:20:00,123.87,123.89,123.86,123.86,14892.0,123.87,123.89,123.86,123.86,14892.0
2019-02-07 12:25:00,123.86,123.92,123.85,123.92,38680.0,123.86,123.92,123.85,123.92,38680.0
2019-02-07 12:30:00,123.91,123.94,123.84,123.85,33729.0,123.91,123.94,123.84,123.85,33729.0
2019-02-07 12:35:00,123.85,123.88,123.82,123.87,21080.0,123.85,123.88,123.82,123.87,21080.0
2019-02-07 12:40:00,123.87,123.9,123.86,123.88,15378.0,123.87,123.9,123.86,123.88,15378.0
2019-02-07 12:45:00,123.88,123.89,123.84,123.85,22919.0,123.88,123.89,123.84,123.85,22919.0
2019-02-07 12:50:00,123.85,123.88,123.84,123.86,25170.0,123.85,123.88,123.84,123.86,25170.0
2019-02-07 12:55:00,123.87,123.89,123.84,123.86,44738.0,123.87,123.89,123.84,123.86,44738.0
2019-02-07 13:00:00,123.86,123.87,123.77,123.82,87564.0,123.86,123.87,123.77,123.82,87564.0
2019-02-07 13:05:00,123.82,123.82,123.78,123.79,34160.0,123.82,123.82,123.78,123.79,34160.0
2019-02-07 13:10:00,123.79,123.84,123.79,123.82,55460.0,123.79,123.84,123.79,123.82,55460.0
2019-02-07 13:15:00,123.81,123.84,123.81,123.83,25692.0,123.81,123.84,123.81,123.83,25692.0
2019-02-07 13:20:00,123.82,123.83,123.79,123.79,20307.0,123.82,123.83,123.79,123.79,20307.0
2019-02-07 13:25:00,123.8,123.84,123.79,123.82,36204.0,123.8,123.84,123.79,123.82,36204.0
2019-02-07 13:30:00,123.82,123.85,123.8,123.85,37967.0,123.82,123.85,123.8,123.85,37967.0
2019-02-07 13:35:00,123.85,123.87,123.84,123.86,18068.0,123.85,123.87,123.84,123.86,18068.0
2019-02-07 13:40:00,123.86,123.88,123.82,123.87,71818.0,123.86,123.88,123.82,123.87,71818.0
2019-02-07 13:45:00,123.87,123.89,123.86,123.89,32869.0,123.87,123.89,123.86,123.89,32869.0
2019-02-07 13:50:00,123.89,123.93,123.86,123.88,48654.0,123.89,123.93,123.86,123.88,48654.0
2019-02-07 13:55:00,123.87,123.87,123.82,123.84,45674.0,123.87,123.87,123.82,123.84,45674.0
2019-02-07 14:00:00,123.84,123.86,123.82,123.83,85569.0,123.84,123.86,123.82,123.83,85569.0
2019-02-07 14:05:00,123.83,123.88,123.82,123.86,76587.0,123.83,123.88,123.82,123.86,76587.0
2019-02-07 14:10:00,123.87,123.88,123.84,123.86,27226.0,123.87,123.88,123.84,123.86,27226.0
2019-02-07 14:15:00,123.85,123.89,123.84,123.89,25050.0,123.85,123.89,123.84,123.89,25050.0
2019-02-07 14:20:00,123.88,123.91,123.87,123.88,13639.0,123.88,123.91,123.87,123.88,13639.0
2019-02-07 14:25:00,123.88,123.89,123.85,123.87,16002.0,123.88,123.89,123.85,123.87,16002.0
2019-02-07 14:30:00,123.87,123.88,123.82,123.82,14108.0,123.87,123.88,123.82,123.82,14108.0
2019-02-07 14:35:00,123.83,123.85,123.79,123.82,23207.0,123.83,123.85,123.79,123.82,23207.0
2019-02-07 14:40:00,123.82,123.83,123.81,123.83,8125.0,123.82,123.83,123.81,123.83,8125.0
2019-02-07 14:45:00,123.83,123.87,123.81,123.85,25008.0,123.83,123.87,123.81,123.85,25008.0
2019-02-07 14:50:00,123.85,123.88,123.84,123.84,26101.0,123.85,123.88,123.84,123.84,26101.0
2019-02-07 14:55:00,123.84,123.85,123.83,123.84,18333.0,123.84,123.85,123.83,123.84,18333.0
2019-02-07 15:00:00,123.84,123.89,123.84,123.89,38964.0,123.84,123.89,123.84,123.89,38964.0
2019-02-07 15:05:00,123.88,123.91,123.86,123.89,21870.0,123.88,123.91,123.86,123.89,21870.0
2019-02-07 15:10:00,123.89,123.91,123.86,123.91,36470.0,123.89,123.91,123.86,123.91,36470.0
2019-02-07 15:15:00,123.91,123.91,123.88,123.89,11333.0,123.91,123.91,123.88,123.89,11333.0
2019-02-07 15:20:00,123.88,123.88,123.85,123.85,6792.0,123.88,123.88,123.85,123.85,6792.0
2019-02-07 15:25:00,123.85,123.87,123.84,123.87,17678.0,123.85,123.87,123.84,123.87,17678.0
2019-02-07 15:30:00,123.87,123.88,123.84,123.85,33407.0,123.87,123.88,123.84,123.85,33407.0
2019-02-07 15:35:00,123.85,123.86,123.81,123.82,62823.0,123.85,123.86,123.81,123.82,62823.0
2019-02-07 15:40:00,123.82,123.83,123.76,123.78,111749.0,123.82,123.83,123.76,123.78,111749.0
2019-02-07 15:45:00,123.78,123.79,123.77,123.78,82913.0,123.78,123.79,123.77,123.78,82913.0
2019-02-07 15:50:00,123.77,123.78,123.75,123.76,93350.0,123.77,123.78,123.75,123.76,93350.0
2019-02-07 15:55:00,123.77,123.8,123.74,123.75,113925.0,123.77,123.8,123.74,123.75,113925.0
2019-02-08 09:30:00,124.05,124.09,124.03,124.08,139701.0,124.05,124.09,124.03,124.08,139701.0
2019-02-08 09:35:00,124.09,124.1,124.03,124.05,91834.0,124.09,124.1,124.03,124.05,91834.0
2019-02-08 09:40:00,124.05,124.05,123.97,124.05,48981.0,124.05,124.05,123.97,124.05,48981.0
2019-02-08 09:45:00,124.05,124.2,124.03,124.2,179013.0,124.05,124.2,124.03,124.2,179013.0
2019-02-08 09:50:00,124.19,124.27,124.16,124.26,140273.0,124.19,124.27,124.16,124.26,140273.0
2019-02-08 09:55:00,124.26,124.3,124.16,124.2,105296.0,124.26,124.3,124.16,124.2,105296.0
2019-02-08 10:00:00,124.2,124.26,124.18,124.23,85134.0,124.2,124.26,124.18,124.23,85134.0
2019-02-08 10:05:00,124.22,124.23,124.15,124.18,79777.0,124.22,124.23,124.15,124.18,79777.0
2019-02-08 10:10:00,124.19,124.22,124.15,124.22,69228.0,124.19,124.22,124.15,124.22,69228.0
2019-02-08 10:15:00,124.22,124.23,124.17,124.18,87308.0,124.22,124.23,124.17,124.18,87308.0
2019-02-08 10:20:00,124.18,124.2,124.13,124.14,42621.0,124.18,124.2,124.13,124.14,42621.0
2019-02-08 10:25:00,124.14,124.15,124.08,124.1,60686.0,124.14,124.15,124.08,124.1,60686.0
2019-02-08 10:30:00,124.1,124.12,124.08,124.1,21368.0,124.1,124.12,124.08,124.1,21368.0
2019-02-08 10:35:00,124.1,124.13,124.09,124.1,16961.0,124.1,124.13,124.09,124.1,16961.0
2019-02-08 10:40:00,124.1,124.11,124.07,124.09,12514.0,124.1,124.11,124.07,124.09,12514.0
2019-02-08 10:45:00,124.09,124.14,124.08,124.13,51747.0,124.09,124.14,124.08,124.13,51747.0
2019-02-08 10:50:00,124.13,124.17,124.09,124.16,28778.0,124.13,124.17,124.09,124.16,28778.0
2019-02-08 10:55:00,124.16,124.16,124.12,124.13,13454.0,124.16,124.16,124.12,124.13,13454.0
2019-02-08 11:00:00,124.14,124.17,124.12,124.16,27456.0,124.14,124.17,124.12,124.16,27456.0
2019-02-08 11:05:00,124.16,124.21,124.16,124.18,24073.0,124.16,124.21,124.16,124.18,24073.0
2019-02-08 11:10:00,124.19,124.22,124.17,124.17,60005.0,124.19,124.22,124.17,124.17,60005.0
2019-02-08 11:15:00,124.18,124.23,124.17,124.22,45293.0,124.18,124.23,124.17,124.22,45293.0
2019-02-08 11:20:00,124.22,124.22,124.19,124.19,23992.0,124.22,124.22,124.19,124.19,23992.0
2019-02-08 11:25:00,124.18,124.19,124.15,124.18,24584.0,124.18,124.19,124.15,124.18,24584.0
2019-02-08 11:30:00,124.17,124.2,124.16,124.17,25012.0,124.17,124.2,124.16,124.17,25012.0
2019-02-08 11:35:00,124.16,124.17,124.14,124.16,23154.0,124.16,124.17,124.14,124.16,23154.0
2019-02-08 11:40:00,124.16,124.2,124.15,124.18,31720.0,124.16,124.2,124.15,124.18,31720.0
2019-02-08 11:45:00,124.17,124.21,124.16,124.21,35456.0,124.17,124.21,124.16,124.21,35456.0
2019-02-08 11:50:00,124.2,124.2,124.16,124.16,15570.0,124.2,124.2,124.16,124.16,15570.0
2019-02-08 11:55:00,124.16,124.19,124.15,124.16,18752.0,124.16,124.19,124.15,124.16,18752.0
2019-02-08 12:00:00,124.17,124.23,124.15,124.22,25261.0,124.17,124.23,124.15,124.22,25261.0
2019-02-08 12:05:00,124.22,124.23,124.2,124.2,17495.0,124.22,124.23,124.2,124.2,17495.0
2019-02-08 12:10:00,124.21,124.25,124.2,124.25,21608.0,124.21,124.25,124.2,124.25,21608.0
2019-02-08 12:15:00,124.25,124.25,124.2,124.21,25448.0,124.25,124.25,124.2,124.21,25448.0
2019-02-08 12:20:00,124.22,124.22,124.18,124.19,16977.0,124.22,124.22,124.18,124.19,16977.0
2019-02-08 12:25:00,124.19,124.22,124.19,124.22,24793.0,124.19,124.22,124.19,124.22,24793.0
2019-02-08 12:30:00,124.22,124.26,124.21,124.25,13353.0,124.22,124.26,124.21,124.25,13353.0
2019-02-08 12:35:00,124.25,124.28,124.24,124.27,42966.0,124.25,124.28,124.24,124.27,42966.0
2019-02-08 12:40:00,124.26,124.28,124.25,124.26,8556.0,124.26,124.28,124.25,124.26,8556.0
2019-02-08 12:45:00,124.26,124.29,124.25,124.26,23601.0,124.26,124.29,124.25,124.26,23601.0
2019-02-08 12:50:00,124.26,124.3,124.25,124.29,79210.0,124.26,124.3,124.25,124.29,79210.0
2019-02-08 12:55:00,124.29,124.29,124.26,124.26,16834.0,124.29,124.29,124.26,124.26,16834.0
2019-02-08 13:00:00,124.26,124.33,124.26,124.31,36745.0,124.26,124.33,124.26,124.31,36745.0
2019-02-08 13:05:00,124.31,124.32,124.28,124.3,18533.0,124.31,124.32,124.28,124.3,18533.0
2019-02-08 13:10:00,124.3,124.32,124.27,124.27,17236.0,124.3,124.32,124.27,124.27,17236.0
2019-02-08 13:15:00,124.28,124.28,124.24,124.25,11532.0,124.28,124.28,124.24,124.25,11532.0
2019-02-08 13:20:00,124.24,124.26,124.22,124.23,25483.0,124.24,124.26,124.22,124.23,25483.0
2019-02-08 13:25:00,124.23,124.26,124.2,124.22,42012.0,124.23,124.26,124.2,124.22,42012.0
2019-02-08 13:30:00,124.23,124.23,124.15,124.16,51526.0,124.23,124.23,124.15,124.16,51526.0
2019-02-08 13:35:00,124.16,124.21,124.12,124.2,95351.0,124.16,124.21,124.12,124.2,95351.0
2019-02-08 13:40:00,124.19,124.21,124.18,124.2,19412.0,124.19,124.21,124.18,124.2,19412.0
2019-02-08 13:45:00,124.19,124.21,124.17,124.18,8818.0,124.19,124.21,124.17,124.18,8818.0
2019-02-08 13:50:00,124.18,124.19,124.16,124.18,7942.0,124.18,124.19,124.16,124.18,7942.0
2019-02-08 13:55:00,124.19,124.19,124.16,124.17,8334.0,124.19,124.19,124.16,124.17,8334.0
2019-02-08 14:00:00,124.17,124.21,124.16,124.21,67788.0,124.17,124.21,124.16,124.21,67788.0
2019-02-08 14:05:00,124.21,124.22,124.18,124.19,67326.0,124.21,124.22,124.18,124.19,67326.0
2019-02-08 14:10:00,124.18,124.2,124.17,124.2,14742.0,124.18,124.2,124.17,124.2,14742.0
2019-02-08 14:15:00,124.21,124.21,124.18,124.19,17981.0,124.21,124.21,124.18,124.19,17981.0
2019-02-08 14:20:00,124.18,124.19,124.14,124.16,35964.0,124.18,124.19,124.14,124.16,35964.0
2019-02-08 14:25:00,124.16,124.18,124.15,124.17,23607.0,124.16,124.18,124.15,124.17,23607.0
2019-02-08 14:30:00,124.17,124.18,124.16,124.16,34832.0,124.17,124.18,124.16,124.16,34832.0
2019-02-08 14:35:00,124.16,124.18,124.16,124.18,19663.0,124.16,124.18,124.16,124.18,19663.0
2019-02-08 14:40:00,124.17,124.2,124.17,124.2,16292.0,124.17,124.2,124.17,124.2,16292.0
2019-02-08 14:45:00,124.2,124.25,124.19,124.21,21065.0,124.2,124.25,124.19,124.21,21065.0
2019-02-08 14:50:00,124.22,124.24,124.21,124.23,21670.0,124.22,124.24,124.21,124.23,21670.0
2019-02-08 14:55:00,124.24,124.28,124.23,124.27,87021.0,124.24,124.28,124.23,124.27,87021.0
2019-02-08 15:00:00,124.27,124.27,124.24,124.26,35947.0,124.27,124.27,124.24,124.26,35947.0
2019-02-08 15:05:00,124.26,124.27,124.25,124.27,50976.0,124.26,124.27,124.25,124.27,50976.0
2019-02-08 15:10:00,124.26,124.27,124.24,124.25,60791.0,124.26,124.27,124.24,124.25,60791.0
2019-02-08 15:15:00,124.25,124.28,124.24,124.25,11200.0,124.25,124.28,124.24,124.25,11200.0
2019-02-08 15:20:00,124.26,124.27,124.24,124.27,13446.0,124.26,124.27,124.24,124.27,13446.0
2019-02-08 15:25:00,124.28,124.29,124.27,124.27,19999.0,124.28,124.29,124.27,124.27,19999.0
2019-02-08 15:30:00,124.27,124.28,124.26,124.26,17479.0,124.27,124.28,124.26,124.26,17479.0
2019-02-08 15:35:00,124.25,124.25,124.19,124.21,37088.0,124.25,124.25,124.19,124.21,37088.0
2019-02-08 15:40:00,124.22,124.22,124.2,124.21,13479.0,124.22,124.22,124.2,124.21,13479.0
2019-02-08 15:45:00,124.21,124.22,124.18,124.18,145297.0,124.21,124.22,124.18,124.18,145297.0
2019-02-08 15:50:00,124.19,124.21,124.18,124.21,95782.0,124.19,124.21,124.18,124.21,95782.0
2019-02-08 15:55:00,124.21,124.21,124.17,124.2,186147.0,124.21,124.21,124.17,124.2,186147.0
2019-02-11 09:30:00,123.19,123.27,123.19,123.27,367360.0,123.19,123.27,123.19,123.27,367360.0
2019-02-11 09:35:00,123.27,123.34,123.25,123.32,203437.0,123.27,123.34,123.25,123.32,203437.0
2019-02-11 09:40:00,123.31,123.48,123.3,123.42,105455.0,123.31,123.48,123.3,123.42,105455.0
2019-02-11 09:45:00,123.42,123.48,123.41,123.47,70004.0,123.42,123.48,123.41,123.47,70004.0
2019-02-11 09:50:00,123.47,123.48,123.44,123.47,75795.0,123.47,123.48,123.44,123.47,75795.0
2019-02-11 09:55:00,123.47,123.49,123.43,123.44,38909.0,123.47,123.49,123.43,123.44,38909.0
2019-02-11 10:00:00,123.45,123.46,123.4,123.45,60348.0,123.45,123.46,123.4,123.45,60348.0
2019-02-11 10:05:00,123.46,123.46,123.43,123.46,29944.0,123.46,123.46,123.43,123.46,29944.0
2019-02-11 10:10:00,123.46,123.5,123.45,123.49,34445.0,123.46,123.5,123.45,123.49,34445.0
2019-02-11 10:15:00,123.49,123.67,123.49,123.67,118673.0,123.49,123.67,123.49,123.67,118673.0
2019-02-11 10:20:00,123.66,123.71,123.61,123.64,106830.0,123.66,123.71,123.61,123.64,106830.0
2019-02-11 10:25:00,123.65,123.67,123.61,123.61,50619.0,123.65,123.67,123.61,123.61,50619.0
2019-02-11 10:30:00,123.62,123.66,123.6,123.61,60380.0,123.62,123.66,123.6,123.61,60380.0
2019-02-11 10:35:00,123.62,123.62,123.56,123.58,34073.0,123.62,123.62,123.56,123.58,34073.0
2019-02-11 10:40:00,123.58,123.62,123.57,123.61,17921.0,123.58,123.62,123.57,123.61,17921.0
2019-02-11 10:45:00,123.61,123.66,123.6,123.62,33961.0,123.61,123.66,123.6,123.62,33961.0
2019-02-11 10:50:00,123.62,123.64,123.58,123.61,60492.0,123.62,123.64,123.58,123.61,60492.0
2019-02-11 10:55:00,123.62,123.64,123.59,123.63,17917.0,123.62,123.64,123.59,123.63,17917.0
2019-02-11 11:00:00,123.64,123.65,123.59,123.6,22528.0,123.64,123.65,123.59,123.6,22528.0
2019-02-11 11:05:00,123.6,123.68,123.59,123.67,20057.0,123.6,123.68,123.59,123.67,20057.0
2019-02-11 11:10:00,123.67,123.71,123.66,123.7,28903.0,123.67,123.71,123.66,123.7,28903.0
2019-02-11 11:15:00,123.71,123.8,123.7,123.79,111675.0,123.71,123.8,123.7,123.79,111675.0
2019-02-11 11:20:00,123.79,123.82,123.71,123.75,34972.0,123.79,123.82,123.71,123.75,34972.0
2019-02-11 11:25:00,123.74,123.74,123.69,123.7,38708.0,123.74,123.74,123.69,123.7,38708.0
2019-02-11 11:30:00,123.7,123.74,123.69,123.73,14925.0,123.7,123.74,123.69,123.73,14925.0
2019-02-11 11:35:00,123.73,123.75,123.72,123.75,9829.0,123.73,123.75,123.72,123.75,9829.0
2019-02-11 11:40:00,123.75,123.76,123.72,123.76,10858.0,123.75,123.76,123.72,123.76,10858.0
2019-02-11 11:45:00,123.76,123.78,123.75,123.76,11868.0,123.76,123.78,123.75,123.76,11868.0
2019-02-11 11:50:00,123.77,123.79,123.71,123.72,38303.0,123.77,123.79,123.71,123.72,38303.0
2019-02-11 11:55:00,123.73,123.74,123.69,123.72,30180.0,123.73,123.74,123.69,123.72,30180.0
2019-02-11 12:00:00,123.72,123.75,123.69,123.7,17816.0,123.72,123.75,123.69,123.7,17816.0
2019-02-11 12:05:00,123.69,123.7,123.65,123.65,58853.0,123.69,123.7,123.65,123.65,58853.0
2019-02-11 12:10:00,123.66,123.69,123.65,123.69,32988.0,123.66,123.69,123.65,123.69,32988.0
2019-02-11 12:15:00,123.69,123.74,123.69,123.74,35580.0,123.69,123.74,123.69,123.74,35580.0
2019-02-11 12:20:00,123.73,123.75,123.72,123.75,17563.0,123.73,123.75,123.72,123.75,17563.0
2019-02-11 12:25:00,123.75,123.76,123.69,123.7,12699.0,123.75,123.76,123.69,123.7,12699.0
2019-02-11 12:30:00,123.7,123.7,123.67,123.68,34963.0,123.7,123.7,123.67,123.68,34963.0
2019-02-11 12:35:00,123.68,123.69,123.65,123.66,14521.0,123.68,123.69,123.65,123.66,14521.0
2019-02-11 12:40:00,123.66,123.67,123.61,123.63,31720.0,123.66,123.67,123.61,123.63,31720.0
2019-02-11 12:45:00,123.63,123.64,123.56,123.57,163959.0,123.63,123.64,123.56,123.57,163959.0
2019-02-11 12:50:00,123.57,123.6,123.55,123.57,85470.0,123.57,123.6,123.55,123.57,85470.0
2019-02-11 12:55:00,123.56,123.57,123.5,123.53,58722.0,123.56,123.57,123.5,123.53,58722.0
2019-02-11 13:00:00,123.52,123.53,123.5,123.52,20821.0,123.52,123.53,123.5,123.52,20821.0
2019-02-11 13:05:00,123.52,123.54,123.51,123.52,11956.0,123.52,123.54,123.51,123.52,11956.0
2019-02-11 13:10:00,123.52,123.54,123.52,123.53,9074.0,123.52,123.54,123.52,123.53,9074.0
2019-02-11 13:15:00,123.54,123.57,123.53,123.56,22075.0,123.54,123.57,123.53,123.56,22075.0
2019-02-11 13:20:00,123.56,123.62,123.55,123.6,38748.0,123.56,123.62,123.55,123.6,38748.0
2019-02-11 13:25:00,123.61,123.65,123.6,123.62,33601.0,123.61,123.65,123.6,123.62,33601.0
2019-02-11 13:30:00,123.63,123.65,123.6,123.62,17778.0,123.63,123.65,123.6,123.62,17778.0
2019-02-11 13:35:00,123.61,123.62,123.57,123.57,67776.0,123.61,123.62,123.57,123.57,67776.0
2019-02-11 13:40:00,123.58,123.62,123.56,123.61,9858.0,123.58,123.62,123.56,123.61,9858.0
2019-02-11 13:45:00,123.61,123.63,123.61,123.63,6829.0,123.61,123.63,123.61,123.63,6829.0
2019-02-11 13:50:00,123.63,123.65,123.63,123.65,14233.0,123.63,123.65,123.63,123.65,14233.0
2019-02-11 13:55:00,123.65,123.65,123.58,123.59,14022.0,123.65,123.65,123.58,123.59,14022.0
2019-02-11 14:00:00,123.58,123.59,123.56,123.56,75795.0,123.58,123.59,123.56,123.56,75795.0
2019-02-11 14:05:00,123.56,123.6,123.56,123.59,25638.0,123.56,123.6,123.56,123.59,25638.0
2019-02-11 14:10:00,123.59,123.63,123.59,123.61,33921.0,123.59,123.63,123.59,123.61,33921.0
2019-02-11 14:15:00,123.61,123.64,123.61,123.63,17263.0,123.61,123.64,123.61,123.63,17263.0
2019-02-11 14:20:00,123.63,123.65,123.62,123.64,21509.0,123.63,123.65,123.62,123.64,21509.0
2019-02-11 14:25:00,123.63,123.64,123.62,123.63,10650.0,123.63,123.64,123.62,123.63,10650.0
2019-02-11 14:30:00,123.64,123.65,123.61,123.62,17470.0,123.64,123.65,123.61,123.62,17470.0
2019-02-11 14:35:00,123.63,123.64,123.61,123.62,30190.0,123.63,123.64,123.61,123.62,30190.0
2019-02-11 14:40:00,123.62,123.62,123.59,123.59,13588.0,123.62,123.62,123.59,123.59,13588.0
2019-02-11 14:45:00,123.59,123.64,123.58,123.64,19288.0,123.59,123.64,123.58,123.64,19288.0
2019-02-11 14:50:00,123.64,123.64,123.61,123.63,11609.0,123.64,123.64,123.61,123.63,11609.0
2019-02-11 14:55:00,123.63,123.64,123.62,123.64,9057.0,123.63,123.64,123.62,123.64,9057.0
2019-02-11 15:00:00,123.64,123.67,123.61,123.66,47766.0,123.64,123.67,123.61,123.66,47766.0
2019-02-11 15:05:00,123.66,123.69,123.66,123.68,45306.0,123.66,123.69,123.66,123.68,45306.0
2019-02-11 15:10:00,123.68,123.69,123.66,123.66,10573.0,123.68,123.69,123.66,123.66,10573.0
2019-02-11 15:15:00,123.67,123.68,123.66,123.67,58548.0,123.67,123.68,123.66,123.67,58548.0
2019-02-11 15:20:00,123.67,123.69,123.66,123.67,15299.0,123.67,123.69,123.66,123.67,15299.0
2019-02-11 15:25:00,123.67,123.67,123.65,123.65,16204.0,123.67,123.67,123.65,123.65,16204.0
2019-02-11 15:30:00,123.65,123.68,123.65,123.66,81688.0,123.65,123.68,123.65,123.66,81688.0
2019-02-11 15:35:00,123.67,123.67,123.64,123.65,32446.0,123.67,123.67,123.64,123.65,32446.0
2019-02-11 15:40:00,123.64,123.67,123.63,123.67,23256.0,123.64,123.67,123.63,123.67,23256.0
2019-02-11 15:45:00,123.66,123.68,123.64,123.64,138937.0,123.66,123.68,123.64,123.64,138937.0
2019-02-11 15:50:00,123.65,123.65,123.63,123.64,79541.0,123.65,123.65,123.63,123.64,79541.0
2019-02-11 15:55:00,123.64,123.68,123.61,123.62,181896.0,123.64,123.68,123.61,123.62,181896.0
2019-02-12 09:30:00,123.96,124.01,123.92,123.93,161102.0,123.96,124.01,123.92,123.93,161102.0
2019-02-12 09:35:00,123.93,123.96,123.91,123.92,45746.0,123.93,123.96,123.91,123.92,45746.0
2019-02-12 09:40:00,123.92,123.92,123.86,123.88,66299.0,123.92,123.92,123.86,123.88,66299.0
2019-02-12 09:45:00,123.88,123.89,123.83,123.83,63297.0,123.88,123.89,123.83,123.83,63297.0
2019-02-12 09:50:00,123.81,123.86,123.79,123.83,54349.0,123.81,123.86,123.79,123.83,54349.0
2019-02-12 09:55:00,123.83,123.84,123.79,123.82,44010.0,123.83,123.84,123.79,123.82,44010.0
2019-02-12 10:00:00,123.81,123.81,123.65,123.7,213911.0,123.81,123.81,123.65,123.7,213911.0
2019-02-12 10:05:00,123.7,123.77,123.69,123.75,67411.0,123.7,123.77,123.69,123.75,67411.0
2019-02-12 10:10:00,123.75,123.76,123.71,123.76,44974.0,123.75,123.76,123.71,123.76,44974.0
2019-02-12 10:15:00,123.75,123.76,123.67,123.68,94975.0,123.75,123.76,123.67,123.68,94975.0
2019-02-12 10:20:00,123.68,123.7,123.65,123.66,54623.0,123.68,123.7,123.65,123.66,54623.0
2019-02-12 10:25:00,123.65,123.71,123.63,123.7,90680.0,123.65,123.71,123.63,123.7,90680.0
2019-02-12 10:30:00,123.69,123.71,123.61,123.64,96126.0,123.69,123.71,123.61,123.64,96126.0
2019-02-12 10:35:00,123.64,123.7,123.64,123.69,78864.0,123.64,123.7,123.64,123.69,78864.0
2019-02-12 10:40:00,123.7,123.7,123.65,123.65,97826.0,123.7,123.7,123.65,123.65,97826.0
2019-02-12 10:45:00,123.65,123.7,123.64,123.7,28470.0,123.65,123.7,123.64,123.7,28470.0
2019-02-12 10:50:00,123.7,123.76,123.67,123.75,87056.0,123.7,123.76,123.67,123.75,87056.0
2019-02-12 10:55:00,123.73,123.76,123.72,123.76,17556.0,123.73,123.76,123.72,123.76,17556.0
2019-02-12 11:00:00,123.76,123.83,123.75,123.77,83252.0,123.76,123.83,123.75,123.77,83252.0
2019-02-12 11:05:00,123.77,123.78,123.73,123.74,24394.0,123.77,123.78,123.73,123.74,24394.0
2019-02-12 11:10:00,123.73,123.77,123.72,123.73,10467.0,123.73,123.77,123.72,123.73,10467.0
2019-02-12 11:15:00,123.73,123.78,123.73,123.76,12967.0,123.73,123.78,123.73,123.76,12967.0
2019-02-12 11:20:00,123.76,123.77,123.74,123.76,11270.0,123.76,123.77,123.74,123.76,11270.0
2019-02-12 11:25:00,123.76,123.79,123.75,123.76,14058.0,123.76,123.79,123.75,123.76,14058.0
2019-02-12 11:30:00,123.77,123.8,123.76,123.8,45592.0,123.77,123.8,123.76,123.8,45592.0
2019-02-12 11:35:00,123.79,123.83,123.78,123.8,41078.0,123.79,123.83,123.78,123.8,41078.0
2019-02-12 11:40:00,123.81,123.88,123.81,123.87,89448.0,123.81,123.88,123.81,123.87,89448.0
2019-02-12 11:45:00,123.86,123.87,123.82,123.83,21728.0,123.86,123.87,123.82,123.83,21728.0
2019-02-12 11:50:00,123.82,123.82,123.74,123.74,45084.0,123.82,123.82,123.74,123.74,45084.0
2019-02-12 11:55:00,123.74,123.76,123.72,123.73,17007.0,123.74,123.76,123.72,123.73,17007.0
2019-02-12 12:00:00,123.72,123.72,123.68,123.68,45946.0,123.72,123.72,123.68,123.68,45946.0
2019-02-12 12:05:00,123.69,123.72,123.67,123.71,34876.0,123.69,123.72,123.67,123.71,34876.0
2019-02-12 12:10:00,123.71,123.73,123.7,123.71,14960.0,123.71,123.73,123.7,123.71,14960.0
2019-02-12 12:15:00,123.72,123.76,123.7,123.76,31164.0,123.72,123.76,123.7,123.76,31164.0
2019-02-12 12:20:00,123.75,123.77,123.74,123.77,14907.0,123.75,123.77,123.74,123.77,14907.0
2019-02-12 12:25:00,123.77,123.79,123.75,123.76,18830.0,123.77,123.79,123.75,123.76,18830.0
2019-02-12 12:30:00,123.76,123.77,123.73,123.74,15419.0,123.76,123.77,123.73,123.74,15419.0
2019-02-12 12:35:00,123.74,123.74,123.71,123.72,22665.0,123.74,123.74,123.71,123.72,22665.0
2019-02-12 12:40:00,123.72,123.76,123.71,123.76,10690.0,123.72,123.76,123.71,123.76,10690.0
2019-02-12 12:45:00,123.76,123.8,123.76,123.79,29783.0,123.76,123.8,123.76,123.79,29783.0
2019-02-12 12:50:00,123.79,123.83,123.79,123.83,11653.0,123.79,123.83,123.79,123.83,11653.0
2019-02-12 12:55:00,123.83,123.84,123.82,123.82,18929.0,123.83,123.84,123.82,123.82,18929.0
2019-02-12 13:00:00,123.82,123.86,123.81,123.86,28243.0,123.82,123.86,123.81,123.86,28243.0
2019-02-12 13:05:00,123.86,124.03,123.86,124.01,116633.0,123.86,124.03,123.86,124.01,116633.0
2019-02-12 13:10:00,124.01,124.01,123.95,123.96,82747.0,124.01,124.01,123.95,123.96,82747.0
2019-02-12 13:15:00,123.97,123.98,123.94,123.95,31472.0,123.97,123.98,123.94,123.95,31472.0
2019-02-12 13:20:00,123.95,123.95,123.87,123.87,46093.0,123.95,123.95,123.87,123.87,46093.0
2019-02-12 13:25:00,123.87,123.89,123.81,123.84,41597.0,123.87,123.89,123.81,123.84,41597.0
2019-02-12 13:30:00,123.85,123.88,123.82,123.88,60876.0,123.85,123.88,123.82,123.88,60876.0
2019-02-12 13:35:00,123.86,123.87,123.82,123.83,45787.0,123.86,123.87,123.82,123.83,45787.0
2019-02-12 13:40:00,123.83,123.87,123.81,123.86,18479.0,123.83,123.87,123.81,123.86,18479.0
2019-02-12 13:45:00,123.87,123.89,123.86,123.89,47960.0,123.87,123.89,123.86,123.89,47960.0
2019-02-12 13:50:00,123.89,123.9,123.87,123.87,56446.0,123.89,123.9,123.87,123.87,56446.0
2019-02-12 13:55:00,123.87,123.87,123.83,123.83,24326.0,123.87,123.87,123.83,123.83,24326.0
2019-02-12 14:00:00,123.83,123.86,123.82,123.86,58235.0,123.83,123.86,123.82,123.86,58235.0
2019-02-12 14:05:00,123.87,123.88,123.84,123.88,23652.0,123.87,123.88,123.84,123.88,23652.0
2019-02-12 14:10:00,123.88,123.88,123.85,123.86,22340.0,123.88,123.88,123.85,123.86,22340.0
2019-02-12 14:15:00,123.86,123.9,123.82,123.86,32439.0,123.86,123.9,123.82,123.86,32439.0
2019-02-12 14:20:00,123.86,123.88,123.84,123.87,12147.0,123.86,123.88,123.84,123.87,12147.0
2019-02-12 14:25:00,123.88,123.88,123.86,123.87,9634.0,123.88,123.88,123.86,123.87,9634.0
2019-02-12 14:30:00,123.87,123.88,123.86,123.87,14714.0,123.87,123.88,123.86,123.87,14714.0
2019-02-12 14:35:00,123.88,123.88,123.85,123.86,7055.0,123.88,123.88,123.85,123.86,7055.0
2019-02-12 14:40:00,123.87,123.91,123.87,123.9,24985.0,123.87,123.91,123.87,123.9,24985.0
2019-02-12 14:45:00,123.9,123.9,123.82,123.87,41594.0,123.9,123.9,123.82,123.87,41594.0
2019-02-12 14:50:00,123.88,123.88,123.85,123.86,25057.0,123.88,123.88,123.85,123.86,25057.0
2019-02-12 14:55:00,123.86,123.88,123.85,123.86,17074.0,123.86,123.88,123.85,123.86,17074.0
2019-02-12 15:00:00,123.86,123.9,123.85,123.87,73045.0,123.86,123.9,123.85,123.87,73045.0
2019-02-12 15:05:00,123.87,123.91,123.84,123.85,40999.0,123.87,123.91,123.84,123.85,40999.0
2019-02-12 15:10:00,123.84,123.88,123.82,123.87,48624.0,123.84,123.88,123.82,123.87,48624.0
2019-02-12 15:15:00,123.87,123.9,123.83,123.84,59714.0,123.87,123.9,123.83,123.84,59714.0
2019-02-12 15:20:00,123.84,123.85,123.83,123.84,15429.0,123.84,123.85,123.83,123.84,15429.0
2019-02-12 15:25:00,123.83,123.86,123.82,123.85,67072.0,123.83,123.86,123.82,123.85,67072.0
2019-02-12 15:30:00,123.85,123.89,123.84,123.88,298625.0,123.85,123.89,123.84,123.88,298625.0
2019-02-12 15:35:00,123.89,123.9,123.89,123.9,12967.0,123.89,123.9,123.89,123.9,12967.0
2019-02-12 15:40:00,123.89,123.9,123.87,123.9,53292.0,123.89,123.9,123.87,123.9,53292.0
2019-02-12 15:45:00,123.89,123.9,123.88,123.9,26678.0,123.89,123.9,123.88,123.9,26678.0
2019-02-12 15:50:00,123.9,123.92,123.88,123.89,44091.0,123.9,123.92,123.88,123.89,44091.0
2019-02-12 15:55:00,123.89,123.92,123.81,123.87,167565.0,123.89,123.92,123.81,123.87,167565.0
2019-02-13 09:30:00,123.84,123.91,123.82,123.84,153955.0,123.84,123.91,123.82,123.84,153955.0
2019-02-13 09:35:00,123.84,123.91,123.84,123.91,105492.0,123.84,123.91,123.84,123.91,105492.0
2019-02-13 09:40:00,123.91,124.15,123.9,124.14,220630.0,123.91,124.15,123.9,124.14,220630.0
2019-02-13 09:45:00,124.15,124.15,124.05,124.05,99423.0,124.15,124.15,124.05,124.05,99423.0
2019-02-13 09:50:00,124.05,124.07,124.01,124.04,53859.0,124.05,124.07,124.01,124.04,53859.0
2019-02-13 09:55:00,124.05,124.1,124.04,124.09,55110.0,124.05,124.1,124.04,124.09,55110.0
2019-02-13 10:00:00,124.09,124.47,124.05,124.4,494870.0,124.09,124.47,124.05,124.4,494870.0
2019-02-13 10:05:00,124.41,124.55,124.4,124.51,258293.0,124.41,124.55,124.4,124.51,258293.0
2019-02-13 10:10:00,124.52,124.52,124.4,124.41,157075.0,124.52,124.52,124.4,124.41,157075.0
2019-02-13 10:15:00,124.41,124.45,124.37,124.39,74723.0,124.41,124.45,124.37,124.39,74723.0
2019-02-13 10:20:00,124.38,124.46,124.36,124.43,344024.0,124.38,124.46,124.36,124.43,344024.0
2019-02-13 10:25:00,124.44,124.46,124.38,124.39,47155.0,124.44,124.46,124.38,124.39,47155.0
2019-02-13 10:30:00,124.39,124.49,124.39,124.48,78364.0,124.39,124.49,124.39,124.48,78364.0
2019-02-13 10:35:00,124.47,124.52,124.46,124.48,83026.0,124.47,124.52,124.46,124.48,83026.0
2019-02-13 10:40:00,124.48,124.49,124.4,124.4,41367.0,124.48,124.49,124.4,124.4,41367.0
2019-02-13 10:45:00,124.39,124.4,124.32,124.34,78784.0,124.39,124.4,124.32,124.34,78784.0
2019-02-13 10:50:00,124.34,124.35,124.21,124.26,115855.0,124.34,124.35,124.21,124.26,115855.0
2019-02-13 10:55:00,124.27,124.28,124.21,124.21,20091.0,124.27,124.28,124.21,124.21,20091.0
2019-02-13 11:00:00,124.21,124.25,124.05,124.07,160458.0,124.21,124.25,124.05,124.07,160458.0
2019-02-13 11:05:00,124.06,124.07,123.98,124.05,121384.0,124.06,124.07,123.98,124.05,121384.0
2019-02-13 11:10:00,124.05,124.11,124.04,124.11,72524.0,124.05,124.11,124.04,124.11,72524.0
2019-02-13 11:15:00,124.12,124.17,124.1,124.11,68863.0,124.12,124.17,124.1,124.11,68863.0
2019-02-13 11:20:00,124.11,124.11,124.07,124.1,40732.0,124.11,124.11,124.07,124.1,40732.0
2019-02-13 11:25:00,124.1,124.15,124.08,124.15,27865.0,124.1,124.15,124.08,124.15,27865.0
2019-02-13 11:30:00,124.14,124.15,124.08,124.09,35224.0,124.14,124.15,124.08,124.09,35224.0
2019-02-13 11:35:00,124.09,124.11,124.04,124.07,29293.0,124.09,124.11,124.04,124.07,29293.0
2019-02-13 11:40:00,124.07,124.08,124.04,124.07,27231.0,124.07,124.08,124.04,124.07,27231.0
2019-02-13 11:45:00,124.06,124.07,124.0,124.0,33118.0,124.06,124.07,124.0,124.0,33118.0
2019-02-13 11:50:00,123.99,124.05,123.99,124.02,23343.0,123.99,124.05,123.99,124.02,23343.0
2019-02-13 11:55:00,124.03,124.07,124.03,124.06,59056.0,124.03,124.07,124.03,124.06,59056.0
2019-02-13 12:00:00,124.06,124.09,123.99,124.01,31217.0,124.06,124.09,123.99,124.01,31217.0
2019-02-13 12:05:00,124.0,124.06,124.0,124.04,80662.0,124.0,124.06,124.0,124.04,80662.0
2019-02-13 12:10:00,124.04,124.06,124.0,124.02,16401.0,124.04,124.06,124.0,124.02,16401.0
2019-02-13 12:15:00,124.02,124.03,124.0,124.01,11625.0,124.02,124.03,124.0,124.01,11625.0
2019-02-13 12:20:00,124.01,124.01,123.96,123.96,38103.0,124.01,124.01,123.96,123.96,38103.0
2019-02-13 12:25:00,123.96,123.96,123.87,123.89,166596.0,123.96,123.96,123.87,123.89,166596.0
2019-02-13 12:30:00,123.89,123.92,123.88,123.92,48626.0,123.89,123.92,123.88,123.92,48626.0
2019-02-13 12:35:00,123.92,123.93,123.9,123.91,21101.0,123.92,123.93,123.9,123.91,21101.0
2019-02-13 12:40:00,123.92,123.94,123.9,123.93,26466.0,123.92,123.94,123.9,123.93,26466.0
2019-02-13 12:45:00,123.91,123.96,123.91,123.96,33913.0,123.91,123.96,123.91,123.96,33913.0
2019-02-13 12:50:00,123.95,124.0,123.94,123.94,87185.0,123.95,124.0,123.94,123.94,87185.0
2019-02-13 12:55:00,123.94,123.94,123.91,123.93,25184.0,123.94,123.94,123.91,123.93,25184.0
2019-02-13 13:00:00,123.94,123.99,123.94,123.98,64956.0,123.94,123.99,123.94,123.98,64956.0
2019-02-13 13:05:00,123.98,123.98,123.93,123.93,51277.0,123.98,123.98,123.93,123.93,51277.0
2019-02-13 13:10:00,123.93,123.93,123.88,123.89,20516.0,123.93,123.93,123.88,123.89,20516.0
2019-02-13 13:15:00,123.9,123.92,123.89,123.9,19896.0,123.9,123.92,123.89,123.9,19896.0
2019-02-13 13:20:00,123.91,123.95,123.9,123.93,17835.0,123.91,123.95,123.9,123.93,17835.0
2019-02-13 13:25:00,123.94,123.96,123.91,123.95,40117.0,123.94,123.96,123.91,123.95,40117.0
2019-02-13 13:30:00,123.95,123.97,123.92,123.95,81629.0,123.95,123.97,123.92,123.95,81629.0
2019-02-13 13:35:00,123.95,124.01,123.95,123.97,26848.0,123.95,124.01,123.95,123.97,26848.0
2019-02-13 13:40:00,123.96,123.97,123.89,123.9,16691.0,123.96,123.97,123.89,123.9,16691.0
2019-02-13 13:45:00,123.9,123.9,123.87,123.89,23786.0,123.9,123.9,123.87,123.89,23786.0
2019-02-13 13:50:00,123.88,123.89,123.86,123.87,41972.0,123.88,123.89,123.86,123.87,41972.0
2019-02-13 13:55:00,123.87,123.88,123.84,123.85,19046.0,123.87,123.88,123.84,123.85,19046.0
2019-02-13 14:00:00,123.85,123.85,123.72,123.73,68029.0,123.85,123.85,123.72,123.73,68029.0
2019-02-13 14:05:00,123.73,123.77,123.73,123.75,50756.0,123.73,123.77,123.73,123.75,50756.0
2019-02-13 14:10:00,123.74,123.75,123.69,123.7,73614.0,123.74,123.75,123.69,123.7,73614.0
2019-02-13 14:15:00,123.69,123.73,123.67,123.68,56068.0,123.69,123.73,123.67,123.68,56068.0
2019-02-13 14:20:00,123.68,123.69,123.63,123.64,43639.0,123.68,123.69,123.63,123.64,43639.0
2019-02-13 14:25:00,123.63,123.65,123.62,123.63,49425.0,123.63,123.65,123.62,123.63,49425.0
2019-02-13 14:30:00,123.62,123.63,123.53,123.55,219530.0,123.62,123.63,123.53,123.55,219530.0
2019-02-13 14:35:00,123.55,123.58,123.55,123.57,69757.0,123.55,123.58,123.55,123.57,69757.0
2019-02-13 14:40:00,123.57,123.59,123.52,123.53,21762.0,123.57,123.59,123.52,123.53,21762.0
2019-02-13 14:45:00,123.52,123.54,123.47,123.48,100202.0,123.52,123.54,123.47,123.48,100202.0
2019-02-13 14:50:00,123.47,123.48,123.35,123.37,148673.0,123.47,123.48,123.35,123.37,148673.0
2019-02-13 14:55:00,123.37,123.46,123.37,123.45,97181.0,123.37,123.46,123.37,123.45,97181.0
2019-02-13 15:00:00,123.45,123.45,123.33,123.39,199773.0,123.45,123.45,123.33,123.39,199773.0
2019-02-13 15:05:00,123.38,123.39,123.34,123.39,106307.0,123.38,123.39,123.34,123.39,106307.0
2019-02-13 15:10:00,123.39,123.44,123.37,123.38,103528.0,123.39,123.44,123.37,123.38,103528.0
2019-02-13 15:15:00,123.38,123.38,123.35,123.37,66127.0,123.38,123.38,123.35,123.37,66127.0
2019-02-13 15:20:00,123.36,123.39,123.36,123.37,45741.0,123.36,123.39,123.36,123.37,45741.0
2019-02-13 15:25:00,123.37,123.4,123.37,123.39,32464.0,123.37,123.4,123.37,123.39,32464.0
2019-02-13 15:30:00,123.39,123.42,123.38,123.41,74117.0,123.39,123.42,123.38,123.41,74117.0
2019-02-13 15:35:00,123.41,123.42,123.38,123.38,104793.0,123.41,123.42,123.38,123.38,104793.0
2019-02-13 15:40:00,123.38,123.44,123.37,123.42,119800.0,123.38,123.44,123.37,123.42,119800.0
2019-02-13 15:45:00,123.43,123.43,123.31,123.34,174794.0,123.43,123.43,123.31,123.34,174794.0
2019-02-13 15:50:00,123.35,123.43,123.33,123.42,197381.0,123.35,123.43,123.33,123.42,197381.0
2019-02-13 15:55:00,123.42,123.42,123.36,123.37,219486.0,123.42,123.42,123.36,123.37,219486.0
2019-02-14 09:30:00,123.84,123.87,123.8,123.81,137977.0,123.84,123.87,123.8,123.81,137977.0
2019-02-14 09:35:00,123.81,123.84,123.75,123.82,171163.0,123.81,123.84,123.75,123.82,171163.0
2019-02-14 09:40:00,123.83,123.97,123.81,123.93,185745.0,123.83,123.97,123.81,123.93,185745.0
2019-02-14 09:45:00,123.93,124.01,123.83,123.88,127156.0,123.93,124.01,123.83,123.88,127156.0
2019-02-14 09:50:00,123.88,123.96,123.87,123.92,173006.0,123.88,123.96,123.87,123.92,173006.0
2019-02-14 09:55:00,123.92,123.93,123.85,123.87,34136.0,123.92,123.93,123.85,123.87,34136.0
2019-02-14 10:00:00,123.86,123.9,123.79,123.79,50010.0,123.86,123.9,123.79,123.79,50010.0
2019-02-14 10:05:00,123.77,123.77,123.56,123.64,178524.0,123.77,123.77,123.56,123.64,178524.0
2019-02-14 10:10:00,123.64,123.7,123.6,123.67,66362.0,123.64,123.7,123.6,123.67,66362.0
2019-02-14 10:15:00,123.67,123.67,123.61,123.64,23263.0,123.67,123.67,123.61,123.64,23263.0
2019-02-14 10:20:00,123.64,123.7,123.63,123.66,14501.0,123.64,123.7,123.63,123.66,14501.0
2019-02-14 10:25:00,123.65,123.71,123.64,123.64,60338.0,123.65,123.71,123.64,123.64,60338.0
2019-02-14 10:30:00,123.63,123.66,123.58,123.65,50584.0,123.63,123.66,123.58,123.65,50584.0
2019-02-14 10:35:00,123.65,123.71,123.6,123.6,156784.0,123.65,123.71,123.6,123.6,156784.0
2019-02-14 10:40:00,123.6,123.65,123.53,123.57,118400.0,123.6,123.65,123.53,123.57,118400.0
2019-02-14 10:45:00,123.57,123.64,123.56,123.6,53693.0,123.57,123.64,123.56,123.6,53693.0
2019-02-14 10:50:00,123.6,123.7,123.6,123.7,60390.0,123.6,123.7,123.6,123.7,60390.0
2019-02-14 10:55:00,123.7,123.73,123.66,123.73,55014.0,123.7,123.73,123.66,123.73,55014.0
2019-02-14 11:00:00,123.73,123.85,123.72,123.79,63798.0,123.73,123.85,123.72,123.79,63798.0
2019-02-14 11:05:00,123.79,123.8,123.75,123.78,32238.0,123.79,123.8,123.75,123.78,32238.0
2019-02-14 11:10:00,123.79,123.86,123.78,123.84,22003.0,123.79,123.86,123.78,123.84,22003.0
2019-02-14 11:15:00,123.84,123.85,123.81,123.85,32034.0,123.84,123.85,123.81,123.85,32034.0
2019-02-14 11:20:00,123.85,123.9,123.84,123.84,55545.0,123.85,123.9,123.84,123.84,55545.0
2019-02-14 11:25:00,123.86,123.9,123.86,123.88,60311.0,123.86,123.9,123.86,123.88,60311.0
2019-02-14 11:30:00,123.88,123.91,123.86,123.89,58572.0,123.88,123.91,123.86,123.89,58572.0
2019-02-14 11:35:00,123.88,123.9,123.85,123.87,32566.0,123.88,123.9,123.85,123.87,32566.0
2019-02-14 11:40:00,123.87,123.88,123.85,123.87,10104.0,123.87,123.88,123.85,123.87,10104.0
2019-02-14 11:45:00,123.87,123.87,123.83,123.84,35837.0,123.87,123.87,123.83,123.84,35837.0
2019-02-14 11:50:00,123.84,123.92,123.84,123.91,25290.0,123.84,123.92,123.84,123.91,25290.0
2019-02-14 11:55:00,123.92,123.96,123.9,123.91,60007.0,123.92,123.96,123.9,123.91,60007.0
2019-02-14 12:00:00,123.91,123.94,123.89,123.9,52495.0,123.91,123.94,123.89,123.9,52495.0
2019-02-14 12:05:00,123.9,123.94,123.9,123.91,13805.0,123.9,123.94,123.9,123.91,13805.0
2019-02-14 12:10:00,123.91,123.93,123.89,123.93,20449.0,123.91,123.93,123.89,123.93,20449.0
2019-02-14 12:15:00,123.94,123.94,123.9,123.91,13796.0,123.94,123.94,123.9,123.91,13796.0
2019-02-14 12:20:00,123.92,123.93,123.85,123.9,23349.0,123.92,123.93,123.85,123.9,23349.0
2019-02-14 12:25:00,123.91,123.94,123.89,123.92,48815.0,123.91,123.94,123.89,123.92,48815.0
2019-02-14 12:30:00,123.92,123.94,123.88,123.93,50311.0,123.92,123.94,123.88,123.93,50311.0
2019-02-14 12:35:00,123.93,123.97,123.93,123.94,30741.0,123.93,123.97,123.93,123.94,30741.0
2019-02-14 12:40:00,123.95,123.98,123.95,123.97,70644.0,123.95,123.98,123.95,123.97,70644.0
2019-02-14 12:45:00,123.97,124.03,123.96,124.01,36801.0,123.97,124.03,123.96,124.01,36801.0
2019-02-14 12:50:00,124.02,124.17,124.02,124.16,218292.0,124.02,124.17,124.02,124.16,218292.0
2019-02-14 12:55:00,124.16,124.2,124.15,124.18,36515.0,124.16,124.2,124.15,124.18,36515.0
2019-02-14 13:00:00,124.17,124.17,124.06,124.07,80103.0,124.17,124.17,124.06,124.07,80103.0
2019-02-14 13:05:00,124.07,124.09,123.97,124.0,86842.0,124.07,124.09,123.97,124.0,86842.0
2019-02-14 13:10:00,123.99,124.04,123.99,124.02,21771.0,123.99,124.04,123.99,124.02,21771.0
2019-02-14 13:15:00,124.01,124.02,123.96,123.97,45357.0,124.01,124.02,123.96,123.97,45357.0
2019-02-14 13:20:00,123.98,123.99,123.9,123.91,70350.0,123.98,123.99,123.9,123.91,70350.0
2019-02-14 13:25:00,123.91,123.92,123.85,123.86,52236.0,123.91,123.92,123.85,123.86,52236.0
2019-02-14 13:30:00,123.88,123.91,123.87,123.87,39376.0,123.88,123.91,123.87,123.87,39376.0
2019-02-14 13:35:00,123.87,123.9,123.85,123.9,24119.0,123.87,123.9,123.85,123.9,24119.0
2019-02-14 13:40:00,123.91,123.91,123.85,123.87,31413.0,123.91,123.91,123.85,123.87,31413.0
2019-02-14 13:45:00,123.87,123.88,123.85,123.85,14077.0,123.87,123.88,123.85,123.85,14077.0
2019-02-14 13:50:00,123.86,123.93,123.85,123.92,30296.0,123.86,123.93,123.85,123.92,30296.0
2019-02-14 13:55:00,123.92,123.93,123.91,123.92,14737.0,123.92,123.93,123.91,123.92,14737.0
2019-02-14 14:00:00,123.92,123.99,123.92,123.98,20282.0,123.92,123.99,123.92,123.98,20282.0
2019-02-14 14:05:00,123.98,123.98,123.94,123.98,17187.0,123.98,123.98,123.94,123.98,17187.0
2019-02-14 14:10:00,123.98,123.99,123.96,123.98,32746.0,123.98,123.99,123.96,123.98,32746.0
2019-02-14 14:15:00,123.99,124.01,123.97,123.98,33780.0,123.99,124.01,123.97,123.98,33780.0
2019-02-14 14:20:00,123.98,124.03,123.98,124.01,13956.0,123.98,124.03,123.98,124.01,13956.0
2019-02-14 14:25:00,124.01,124.04,123.99,124.03,13541.0,124.01,124.04,123.99,124.03,13541.0
2019-02-14 14:30:00,124.03,124.04,124.01,124.02,14391.0,124.03,124.04,124.01,124.02,14391.0
2019-02-14 14:35:00,124.02,124.05,124.01,124.03,30922.0,124.02,124.05,124.01,124.03,30922.0
2019-02-14 14:40:00,124.04,124.07,124.04,124.07,43524.0,124.04,124.07,124.04,124.07,43524.0
2019-02-14 14:45:00,124.07,124.1,124.06,124.09,24568.0,124.07,124.1,124.06,124.09,24568.0
2019-02-14 14:50:00,124.09,124.12,124.08,124.09,39347.0,124.09,124.12,124.08,124.09,39347.0
2019-02-14 14:55:00,124.09,124.09,124.05,124.06,28497.0,124.09,124.09,124.05,124.06,28497.0
2019-02-14 15:00:00,124.06,124.07,124.04,124.05,17617.0,124.06,124.07,124.04,124.05,17617.0
2019-02-14 15:05:00,124.05,124.05,123.96,124.0,119245.0,124.05,124.05,123.96,124.0,119245.0
2019-02-14 15:10:00,123.99,124.02,123.99,124.0,29011.0,123.99,124.02,123.99,124.0,29011.0
2019-02-14 15:15:00,124.0,124.01,123.98,124.01,14175.0,124.0,124.01,123.98,124.01,14175.0
2019-02-14 15:20:00,124.02,124.04,124.0,124.02,26324.0,124.02,124.04,124.0,124.02,26324.0
2019-02-14 15:25:00,124.01,124.04,124.0,124.01,69554.0,124.01,124.04,124.0,124.01,69554.0
2019-02-14 15:30:00,124.01,124.01,123.97,123.97,43067.0,124.01,124.01,123.97,123.97,43067.0
2019-02-14 15:35:00,123.98,123.98,123.94,123.96,29282.0,123.98,123.98,123.94,123.96,29282.0
2019-02-14 15:40:00,123.96,124.01,123.96,124.0,106857.0,123.96,124.01,123.96,124.0,106857.0
2019-02-14 15:45:00,124.0,124.03,123.98,124.03,122165.0,124.0,124.03,123.98,124.03,122165.0
2019-02-14 15:50:00,124.03,124.04,124.02,124.02,78125.0,124.03,124.04,124.02,124.02,78125.0
2019-02-14 15:55:00,124.02,124.06,124.01,124.06,275545.0,124.02,124.06,124.01,124.06,275545.0
2019-02-15 09:30:00,124.59,124.62,124.44,124.44,189397.0,124.59,124.62,124.44,124.44,189397.0
2019-02-15 09:35:00,124.44,124.55,124.43,124.48,154505.0,124.44,124.55,124.43,124.48,154505.0
2019-02-15 09:40:00,124.48,124.5,124.44,124.48,48579.0,124.48,124.5,124.44,124.48,48579.0
2019-02-15 09:45:00,124.48,124.49,124.4,124.41,44350.0,124.48,124.49,124.4,124.41,44350.0
2019-02-15 09:50:00,124.41,124.45,124.37,124.43,106346.0,124.41,124.45,124.37,124.43,106346.0
2019-02-15 09:55:00,124.44,124.46,124.41,124.42,112832.0,124.44,124.46,124.41,124.42,112832.0
2019-02-15 10:00:00,124.43,124.43,124.34,124.4,133777.0,124.43,124.43,124.34,124.4,133777.0
2019-02-15 10:05:00,124.4,124.44,124.39,124.41,118693.0,124.4,124.44,124.39,124.41,118693.0
2019-02-15 10:10:00,124.4,124.4,124.35,124.36,70563.0,124.4,124.4,124.35,124.36,70563.0
2019-02-15 10:15:00,124.37,124.4,124.36,124.39,45355.0,124.37,124.4,124.36,124.39,45355.0
2019-02-15 10:20:00,124.39,124.39,124.23,124.25,149637.0,124.39,124.39,124.23,124.25,149637.0
2019-02-15 10:25:00,124.25,124.32,124.2,124.32,148066.0,124.25,124.32,124.2,124.32,148066.0
2019-02-15 10:30:00,124.31,124.34,124.28,124.29,110308.0,124.31,124.34,124.28,124.29,110308.0
2019-02-15 10:35:00,124.29,124.33,124.28,124.3,41053.0,124.29,124.33,124.28,124.3,41053.0
2019-02-15 10:40:00,124.31,124.32,124.26,124.28,36480.0,124.31,124.32,124.26,124.28,36480.0
2019-02-15 10:45:00,124.28,124.28,124.2,124.21,18879.0,124.28,124.28,124.2,124.21,18879.0
2019-02-15 10:50:00,124.21,124.24,124.18,124.19,54272.0,124.21,124.24,124.18,124.19,54272.0
2019-02-15 10:55:00,124.19,124.23,124.19,124.21,22514.0,124.19,124.23,124.19,124.21,22514.0
2019-02-15 11:00:00,124.2,124.24,124.19,124.22,79152.0,124.2,124.24,124.19,124.22,79152.0
2019-02-15 11:05:00,124.22,124.28,124.2,124.21,90560.0,124.22,124.28,124.2,124.21,90560.0
2019-02-15 11:10:00,124.2,124.3,124.2,124.28,47368.0,124.2,124.3,124.2,124.28,47368.0
2019-02-15 11:15:00,124.27,124.37,124.27,124.36,36765.0,124.27,124.37,124.27,124.36,36765.0
2019-02-15 11:20:00,124.35,124.36,124.33,124.36,56809.0,124.35,124.36,124.33,124.36,56809.0
2019-02-15 11:25:00,124.35,124.36,124.32,124.35,72019.0,124.35,124.36,124.32,124.35,72019.0
2019-02-15 11:30:00,124.35,124.37,124.32,124.35,87900.0,124.35,124.37,124.32,124.35,87900.0
2019-02-15 11:35:00,124.35,124.35,124.3,124.31,36795.0,124.35,124.35,124.3,124.31,36795.0
2019-02-15 11:40:00,124.31,124.35,124.28,124.35,39771.0,124.31,124.35,124.28,124.35,39771.0
2019-02-15 11:45:00,124.35,124.36,124.33,124.35,19736.0,124.35,124.36,124.33,124.35,19736.0
2019-02-15 11:50:00,124.34,124.36,124.33,124.33,24835.0,124.34,124.36,124.33,124.33,24835.0
2019-02-15 11:55:00,124.33,124.37,124.3,124.37,23332.0,124.33,124.37,124.3,124.37,23332.0
2019-02-15 12:00:00,124.37,124.41,124.36,124.4,145893.0,124.37,124.41,124.36,124.4,145893.0
2019-02-15 12:05:00,124.4,124.42,124.38,124.42,28088.0,124.4,124.42,124.38,124.42,28088.0
2019-02-15 12:10:00,124.42,124.47,124.4,124.44,121156.0,124.42,124.47,124.4,124.44,121156.0
2019-02-15 12:15:00,124.44,124.48,124.44,124.46,126514.0,124.44,124.48,124.44,124.46,126514.0
2019-02-15 12:20:00,124.46,124.48,124.44,124.45,97921.0,124.46,124.48,124.44,124.45,97921.0
2019-02-15 12:25:00,124.46,124.47,124.42,124.46,28773.0,124.46,124.47,124.42,124.46,28773.0
2019-02-15 12:30:00,124.46,124.49,124.45,124.47,45542.0,124.46,124.49,124.45,124.47,45542.0
2019-02-15 12:35:00,124.46,124.49,124.46,124.48,83199.0,124.46,124.49,124.46,124.48,83199.0
2019-02-15 12:40:00,124.48,124.5,124.46,124.48,23805.0,124.48,124.5,124.46,124.48,23805.0
2019-02-15 12:45:00,124.48,124.51,124.47,124.48,329594.0,124.48,124.51,124.47,124.48,329594.0
2019-02-15 12:50:00,124.48,124.5,124.48,124.49,379896.0,124.48,124.5,124.48,124.49,379896.0
2019-02-15 12:55:00,124.49,124.5,124.47,124.49,43289.0,124.49,124.5,124.47,124.49,43289.0
2019-02-15 13:00:00,124.49,124.53,124.47,124.53,113870.0,124.49,124.53,124.47,124.53,113870.0
2019-02-15 13:05:00,124.53,124.55,124.48,124.5,183639.0,124.53,124.55,124.48,124.5,183639.0
2019-02-15 13:10:00,124.5,124.53,124.49,124.53,37655.0,124.5,124.53,124.49,124.53,37655.0
2019-02-15 13:15:00,124.53,124.61,124.53,124.6,179487.0,124.53,124.61,124.53,124.6,179487.0
2019-02-15 13:20:00,124.61,124.67,124.59,124.66,151773.0,124.61,124.67,124.59,124.66,151773.0
2019-02-15 13:25:00,124.67,124.67,124.6,124.6,75817.0,124.67,124.67,124.6,124.6,75817.0
2019-02-15 13:30:00,124.6,124.67,124.6,124.67,30045.0,124.6,124.67,124.6,124.67,30045.0
2019-02-15 13:35:00,124.67,124.72,124.67,124.72,87154.0,124.67,124.72,124.67,124.72,87154.0
2019-02-15 13:40:00,124.73,124.77,124.71,124.75,33133.0,124.73,124.77,124.71,124.75,33133.0
2019-02-15 13:45:00,124.75,124.83,124.75,124.83,52893.0,124.75,124.83,124.75,124.83,52893.0
2019-02-15 13:50:00,124.83,124.86,124.81,124.85,36248.0,124.83,124.86,124.81,124.85,36248.0
2019-02-15 13:55:00,124.85,124.85,124.79,124.79,41545.0,124.85,124.85,124.79,124.79,41545.0
2019-02-15 14:00:00,124.79,124.85,124.79,124.83,26697.0,124.79,124.85,124.79,124.83,26697.0
2019-02-15 14:05:00,124.84,124.87,124.8,124.86,187946.0,124.84,124.87,124.8,124.86,187946.0
2019-02-15 14:10:00,124.87,124.88,124.83,124.88,40107.0,124.87,124.88,124.83,124.88,40107.0
2019-02-15 14:15:00,124.87,124.88,124.84,124.84,68984.0,124.87,124.88,124.84,124.84,68984.0
2019-02-15 14:20:00,124.84,124.89,124.84,124.88,18458.0,124.84,124.89,124.84,124.88,18458.0
2019-02-15 14:25:00,124.89,124.91,124.86,124.87,49210.0,124.89,124.91,124.86,124.87,49210.0
2019-02-15 14:30:00,124.87,124.89,124.84,124.85,103573.0,124.87,124.89,124.84,124.85,103573.0
2019-02-15 14:35:00,124.85,124.86,124.82,124.84,85051.0,124.85,124.86,124.82,124.84,85051.0
2019-02-15 14:40:00,124.85,124.86,124.83,124.85,28067.0,124.85,124.86,124.83,124.85,28067.0
2019-02-15 14:45:00,124.86,124.86,124.82,124.83,50343.0,124.86,124.86,124.82,124.83,50343.0
2019-02-15 14:50:00,124.82,124.87,124.81,124.84,48930.0,124.82,124.87,124.81,124.84,48930.0
2019-02-15 14:55:00,124.84,124.87,124.84,124.87,47293.0,124.84,124.87,124.84,124.87,47293.0
2019-02-15 15:00:00,124.86,124.87,124.84,124.85,66215.0,124.86,124.87,124.84,124.85,66215.0
2019-02-15 15:05:00,124.86,124.89,124.86,124.89,71353.0,124.86,124.89,124.86,124.89,71353.0
2019-02-15 15:10:00,124.89,124.91,124.88,124.9,62473.0,124.89,124.91,124.88,124.9,62473.0
2019-02-15 15:15:00,124.9,124.91,124.88,124.88,79114.0,124.9,124.91,124.88,124.88,79114.0
2019-02-15 15:20:00,124.89,124.92,124.88,124.9,55972.0,124.89,124.92,124.88,124.9,55972.0
2019-02-15 15:25:00,124.9,124.92,124.89,124.92,30021.0,124.9,124.92,124.89,124.92,30021.0
2019-02-15 15:30:00,124.92,124.92,124.82,124.83,130455.0,124.92,124.92,124.82,124.83,130455.0
2019-02-15 15:35:00,124.83,124.84,124.81,124.84,90236.0,124.83,124.84,124.81,124.84,90236.0
2019-02-15 15:40:00,124.84,124.85,124.83,124.85,49267.0,124.84,124.85,124.83,124.85,49267.0
2019-02-15 15:45:00,124.85,124.9,124.84,124.89,90467.0,124.85,124.9,124.84,124.89,90467.0
2019-02-15 15:50:00,124.89,124.9,124.86,124.88,191837.0,124.89,124.9,124.86,124.88,191837.0
2019-02-15 15:55:00,124.87,125.0,124.8,124.81,1769552.0,124.87,125.0,124.8,124.81,1769552.0
2019-02-19 09:30:00,125.98,126.05,125.97,125.98,526624.0,125.98,126.05,125.97,125.98,526624.0
2019-02-19 09:35:00,125.97,126.05,125.93,125.94,257841.0,125.97,126.05,125.93,125.94,257841.0
2019-02-19 09:40:00,125.94,125.99,125.93,125.98,396438.0,125.94,125.99,125.93,125.98,396438.0
2019-02-19 09:45:00,125.98,126.03,125.97,126.0,245807.0,125.98,126.03,125.97,126.0,245807.0
2019-02-19 09:50:00,126.01,126.07,125.98,126.07,645352.0,126.01,126.07,125.98,126.07,645352.0
2019-02-19 09:55:00,126.07,126.15,126.04,126.12,425985.0,126.07,126.15,126.04,126.12,425985.0
2019-02-19 10:00:00,126.13,126.14,126.08,126.12,197687.0,126.13,126.14,126.08,126.12,197687.0
2019-02-19 10:05:00,126.12,126.18,126.11,126.16,171809.0,126.12,126.18,126.11,126.16,171809.0
2019-02-19 10:10:00,126.16,126.17,126.14,126.16,191062.0,126.16,126.17,126.14,126.16,191062.0
2019-02-19 10:15:00,126.16,126.27,126.15,126.25,326674.0,126.16,126.27,126.15,126.25,326674.0
2019-02-19 10:20:00,126.25,126.29,126.23,126.29,155009.0,126.25,126.29,126.23,126.29,155009.0
2019-02-19 10:25:00,126.29,126.39,126.27,126.28,205489.0,126.29,126.39,126.27,126.28,205489.0
2019-02-19 10:30:00,126.28,126.36,126.27,126.34,73996.0,126.28,126.36,126.27,126.34,73996.0
2019-02-19 10:35:00,126.34,126.36,126.3,126.32,272585.0,126.34,126.36,126.3,126.32,272585.0
2019-02-19 10:40:00,126.33,126.34,126.29,126.3,230595.0,126.33,126.34,126.29,126.3,230595.0
2019-02-19 10:45:00,126.31,126.46,126.3,126.46,229442.0,126.31,126.46,126.3,126.46,229442.0
2019-02-19 10:50:00,126.46,126.55,126.45,126.54,210641.0,126.46,126.55,126.45,126.54,210641.0
2019-02-19 10:55:00,126.53,126.55,126.41,126.44,235427.0,126.53,126.55,126.41,126.44,235427.0
2019-02-19 11:00:00,126.44,126.45,126.23,126.29,280199.0,126.44,126.45,126.23,126.29,280199.0
2019-02-19 11:05:00,126.3,126.44,126.29,126.43,104181.0,126.3,126.44,126.29,126.43,104181.0
2019-02-19 11:10:00,126.43,126.49,126.39,126.39,51322.0,126.43,126.49,126.39,126.39,51322.0
2019-02-19 11:15:00,126.39,126.41,126.36,126.4,185004.0,126.39,126.41,126.36,126.4,185004.0
2019-02-19 11:20:00,126.41,126.46,126.4,126.45,269240.0,126.41,126.46,126.4,126.45,269240.0
2019-02-19 11:25:00,126.45,126.46,126.39,126.4,377328.0,126.45,126.46,126.39,126.4,377328.0
2019-02-19 11:30:00,126.4,126.43,126.37,126.39,314428.0,126.4,126.43,126.37,126.39,314428.0
2019-02-19 11:35:00,126.4,126.43,126.38,126.39,251460.0,126.4,126.43,126.38,126.39,251460.0
2019-02-19 11:40:00,126.38,126.42,126.36,126.36,111838.0,126.38,126.42,126.36,126.36,111838.0
2019-02-19 11:45:00,126.37,126.37,126.33,126.35,101369.0,126.37,126.37,126.33,126.35,101369.0
2019-02-19 11:50:00,126.35,126.4,126.35,126.4,75771.0,126.35,126.4,126.35,126.4,75771.0
2019-02-19 11:55:00,126.4,126.41,126.34,126.39,70752.0,126.4,126.41,126.34,126.39,70752.0
2019-02-19 12:00:00,126.38,126.39,126.33,126.37,61952.0,126.38,126.39,126.33,126.37,61952.0
2019-02-19 12:05:00,126.37,126.5,126.37,126.49,134051.0,126.37,126.5,126.37,126.49,134051.0
2019-02-19 12:10:00,126.5,126.5,126.44,126.45,29660.0,126.5,126.5,126.44,126.45,29660.0
2019-02-19 12:15:00,126.45,126.52,126.44,126.51,29085.0,126.45,126.52,126.44,126.51,29085.0
2019-02-19 12:20:00,126.52,126.54,126.46,126.51,51844.0,126.52,126.54,126.46,126.51,51844.0
2019-02-19 12:25:00,126.51,126.58,126.5,126.58,80032.0,126.51,126.58,126.5,126.58,80032.0
2019-02-19 12:30:00,126.57,126.65,126.55,126.62,216251.0,126.57,126.65,126.55,126.62,216251.0
2019-02-19 12:35:00,126.62,126.7,126.62,126.66,46691.0,126.62,126.7,126.62,126.66,46691.0
2019-02-19 12:40:00,126.66,126.67,126.6,126.63,121789.0,126.66,126.67,126.6,126.63,121789.0
2019-02-19 12:45:00,126.63,126.67,126.62,126.65,44966.0,126.63,126.67,126.62,126.65,44966.0
2019-02-19 12:50:00,126.65,126.67,126.6,126.63,126520.0,126.65,126.67,126.6,126.63,126520.0
2019-02-19 12:55:00,126.63,126.68,126.63,126.66,94891.0,126.63,126.68,126.63,126.66,94891.0
2019-02-19 13:00:00,126.66,126.72,126.63,126.64,76691.0,126.66,126.72,126.63,126.64,76691.0
2019-02-19 13:05:00,126.63,126.67,126.63,126.65,83474.0,126.63,126.67,126.63,126.65,83474.0
2019-02-19 13:10:00,126.64,126.7,126.63,126.68,30870.0,126.64,126.7,126.63,126.68,30870.0
2019-02-19 13:15:00,126.68,126.71,126.67,126.69,44835.0,126.68,126.71,126.67,126.69,44835.0
2019-02-19 13:20:00,126.69,126.7,126.64,126.68,69993.0,126.69,126.7,126.64,126.68,69993.0
2019-02-19 13:25:00,126.68,126.79,126.67,126.77,135503.0,126.68,126.79,126.67,126.77,135503.0
2019-02-19 13:30:00,126.77,126.77,126.72,126.74,47630.0,126.77,126.77,126.72,126.74,47630.0
2019-02-19 13:35:00,126.74,126.75,126.63,126.63,108354.0,126.74,126.75,126.63,126.63,108354.0
2019-02-19 13:40:00,126.63,126.65,126.62,126.63,40588.0,126.63,126.65,126.62,126.63,40588.0
2019-02-19 13:45:00,126.63,126.63,126.56,126.63,66357.0,126.63,126.63,126.56,126.63,66357.0
2019-02-19 13:50:00,126.63,126.63,126.59,126.62,16909.0,126.63,126.63,126.59,126.62,16909.0
2019-02-19 13:55:00,126.62,126.65,126.61,126.63,17426.0,126.62,126.65,126.61,126.63,17426.0
2019-02-19 14:00:00,126.63,126.65,126.59,126.6,269618.0,126.63,126.65,126.59,126.6,269618.0
2019-02-19 14:05:00,126.6,126.61,126.53,126.56,278423.0,126.6,126.61,126.53,126.56,278423.0
2019-02-19 14:10:00,126.55,126.58,126.55,126.55,60355.0,126.55,126.58,126.55,126.55,60355.0
2019-02-19 14:15:00,126.55,126.59,126.54,126.58,39793.0,126.55,126.59,126.54,126.58,39793.0
2019-02-19 14:20:00,126.58,126.61,126.56,126.59,15776.0,126.58,126.61,126.56,126.59,15776.0
2019-02-19 14:25:00,126.59,126.61,126.58,126.61,39065.0,126.59,126.61,126.58,126.61,39065.0
2019-02-19 14:30:00,126.61,126.62,126.56,126.58,30603.0,126.61,126.62,126.56,126.58,30603.0
2019-02-19 14:35:00,126.59,126.61,126.58,126.59,30064.0,126.59,126.61,126.58,126.59,30064.0
2019-02-19 14:40:00,126.58,126.59,126.53,126.56,40722.0,126.58,126.59,126.53,126.56,40722.0
2019-02-19 14:45:00,126.56,126.58,126.54,126.57,40901.0,126.56,126.58,126.54,126.57,40901.0
2019-02-19 14:50:00,126.57,126.59,126.56,126.57,23043.0,126.57,126.59,126.56,126.57,23043.0
2019-02-19 14:55:00,126.57,126.61,126.56,126.6,33956.0,126.57,126.61,126.56,126.6,33956.0
2019-02-19 15:00:00,126.6,126.65,126.6,126.64,48054.0,126.6,126.65,126.6,126.64,48054.0
2019-02-19 15:05:00,126.64,126.66,126.62,126.66,42994.0,126.64,126.66,126.62,126.66,42994.0
2019-02-19 15:10:00,126.66,126.71,126.66,126.7,86350.0,126.66,126.71,126.66,126.7,86350.0
2019-02-19 15:15:00,126.7,126.72,126.69,126.71,37298.0,126.7,126.72,126.69,126.71,37298.0
2019-02-19 15:20:00,126.7,126.71,126.63,126.63,54090.0,126.7,126.71,126.63,126.63,54090.0
2019-02-19 15:25:00,126.63,126.63,126.58,126.59,149601.0,126.63,126.63,126.58,126.59,149601.0
2019-02-19 15:30:00,126.59,126.61,126.57,126.58,94872.0,126.59,126.61,126.57,126.58,94872.0
2019-02-19 15:35:00,126.58,126.59,126.55,126.58,71908.0,126.58,126.59,126.55,126.58,71908.0
2019-02-19 15:40:00,126.57,126.65,126.56,126.64,233101.0,126.57,126.65,126.56,126.64,233101.0
2019-02-19 15:45:00,126.65,126.65,126.58,126.59,310465.0,126.65,126.65,126.58,126.59,310465.0
2019-02-19 15:50:00,126.59,126.66,126.57,126.65,218494.0,126.59,126.66,126.57,126.65,218494.0
2019-02-19 15:55:00,126.65,126.72,126.62,126.7,774895.0,126.65,126.72,126.62,126.7,774895.0
2019-02-20 09:30:00,127.0,127.01,126.93,126.95,262203.0,127.0,127.01,126.93,126.95,262203.0
2019-02-20 09:35:00,126.94,126.94,126.87,126.91,127402.0,126.94,126.94,126.87,126.91,127402.0
2019-02-20 09:40:00,126.92,127.04,126.92,126.99,116682.0,126.92,127.04,126.92,126.99,116682.0
2019-02-20 09:45:00,126.99,127.03,126.97,126.97,75131.0,126.99,127.03,126.97,126.97,75131.0
2019-02-20 09:50:00,126.98,127.03,126.98,127.01,105442.0,126.98,127.03,126.98,127.01,105442.0
2019-02-20 09:55:00,127.02,127.03,126.98,126.99,140794.0,127.02,127.03,126.98,126.99,140794.0
2019-02-20 10:00:00,127.0,127.1,126.99,127.1,121509.0,127.0,127.1,126.99,127.1,121509.0
2019-02-20 10:05:00,127.11,127.17,126.98,127.0,177473.0,127.11,127.17,126.98,127.0,177473.0
2019-02-20 10:10:00,127.01,127.04,126.97,127.01,50170.0,127.01,127.04,126.97,127.01,50170.0
2019-02-20 10:15:00,127.01,127.03,126.89,126.91,119051.0,127.01,127.03,126.89,126.91,119051.0
2019-02-20 10:20:00,126.91,126.93,126.87,126.9,128052.0,126.91,126.93,126.87,126.9,128052.0
2019-02-20 10:25:00,126.89,126.96,126.89,126.95,51483.0,126.89,126.96,126.89,126.95,51483.0
2019-02-20 10:30:00,126.94,126.98,126.93,126.96,52919.0,126.94,126.98,126.93,126.96,52919.0
2019-02-20 10:35:00,126.96,127.0,126.94,126.96,45752.0,126.96,127.0,126.94,126.96,45752.0
2019-02-20 10:40:00,126.97,127.0,126.96,126.98,89626.0,126.97,127.0,126.96,126.98,89626.0
2019-02-20 10:45:00,126.98,127.03,126.97,127.03,79830.0,126.98,127.03,126.97,127.03,79830.0
2019-02-20 10:50:00,127.03,127.05,127.0,127.05,44134.0,127.03,127.05,127.0,127.05,44134.0
2019-02-20 10:55:00,127.05,127.08,127.02,127.08,38600.0,127.05,127.08,127.02,127.08,38600.0
2019-02-20 11:00:00,127.07,127.09,127.05,127.08,67896.0,127.07,127.09,127.05,127.08,67896.0
2019-02-20 11:05:00,127.08,127.13,127.07,127.12,41703.0,127.08,127.13,127.07,127.12,41703.0
2019-02-20 11:10:00,127.12,127.14,127.1,127.13,33377.0,127.12,127.14,127.1,127.13,33377.0
2019-02-20 11:15:00,127.13,127.17,127.12,127.13,48860.0,127.13,127.17,127.12,127.13,48860.0
2019-02-20 11:20:00,127.13,127.17,127.09,127.11,69240.0,127.13,127.17,127.09,127.11,69240.0
2019-02-20 11:25:00,127.12,127.12,127.06,127.1,52569.0,127.12,127.12,127.06,127.1,52569.0
2019-02-20 11:30:00,127.09,127.11,127.04,127.05,63271.0,127.09,127.11,127.04,127.05,63271.0
2019-02-20 11:35:00,127.04,127.08,127.03,127.07,56983.0,127.04,127.08,127.03,127.07,56983.0
2019-02-20 11:40:00,127.07,127.08,127.02,127.03,125510.0,127.07,127.08,127.02,127.03,125510.0
2019-02-20 11:45:00,127.03,127.11,127.03,127.09,75274.0,127.03,127.11,127.03,127.09,75274.0
2019-02-20 11:50:00,127.09,127.11,127.08,127.09,50962.0,127.09,127.11,127.08,127.09,50962.0
2019-02-20 11:55:00,127.1,127.1,127.05,127.07,36295.0,127.1,127.1,127.05,127.07,36295.0
2019-02-20 12:00:00,127.07,127.1,127.06,127.09,103335.0,127.07,127.1,127.06,127.09,103335.0
2019-02-20 12:05:00,127.08,127.09,127.04,127.06,45559.0,127.08,127.09,127.04,127.06,45559.0
2019-02-20 12:10:00,127.05,127.1,127.04,127.09,23081.0,127.05,127.1,127.04,127.09,23081.0
2019-02-20 12:15:00,127.09,127.14,127.07,127.07,40232.0,127.09,127.14,127.07,127.07,40232.0
2019-02-20 12:20:00,127.06,127.1,127.04,127.1,44947.0,127.06,127.1,127.04,127.1,44947.0
2019-02-20 12:25:00,127.1,127.11,127.08,127.1,20640.0,127.1,127.11,127.08,127.1,20640.0
2019-02-20 12:30:00,127.09,127.1,127.07,127.09,34423.0,127.09,127.1,127.07,127.09,34423.0
2019-02-20 12:35:00,127.1,127.15,127.1,127.12,30028.0,127.1,127.15,127.1,127.12,30028.0
2019-02-20 12:40:00,127.12,127.13,127.11,127.11,13586.0,127.12,127.13,127.11,127.11,13586.0
2019-02-20 12:45:00,127.12,127.13,127.09,127.13,70840.0,127.12,127.13,127.09,127.13,70840.0
2019-02-20 12:50:00,127.13,127.19,127.12,127.18,90587.0,127.13,127.19,127.12,127.18,90587.0
2019-02-20 12:55:00,127.18,127.19,127.11,127.11,72897.0,127.18,127.19,127.11,127.11,72897.0
2019-02-20 13:00:00,127.11,127.19,127.11,127.17,44401.0,127.11,127.19,127.11,127.17,44401.0
2019-02-20 13:05:00,127.18,127.19,127.15,127.18,19671.0,127.18,127.19,127.15,127.18,19671.0
2019-02-20 13:10:00,127.19,127.21,127.17,127.17,39278.0,127.19,127.21,127.17,127.17,39278.0
2019-02-20 13:15:00,127.17,127.2,127.14,127.15,23596.0,127.17,127.2,127.14,127.15,23596.0
2019-02-20 13:20:00,127.14,127.17,127.12,127.13,30435.0,127.14,127.17,127.12,127.13,30435.0
2019-02-20 13:25:00,127.14,127.15,127.07,127.07,225402.0,127.14,127.15,127.07,127.07,225402.0
2019-02-20 13:30:00,127.06,127.13,127.05,127.11,27196.0,127.06,127.13,127.05,127.11,27196.0
2019-02-20 13:35:00,127.11,127.11,127.06,127.07,47517.0,127.11,127.11,127.06,127.07,47517.0
2019-02-20 13:40:00,127.06,127.07,127.02,127.03,45467.0,127.06,127.07,127.02,127.03,45467.0
2019-02-20 13:45:00,127.03,127.03,126.96,126.99,58532.0,127.03,127.03,126.96,126.99,58532.0
2019-02-20 13:50:00,126.99,127.0,126.93,126.93,36304.0,126.99,127.0,126.93,126.93,36304.0
2019-02-20 13:55:00,126.93,126.94,126.86,126.94,88939.0,126.93,126.94,126.86,126.94,88939.0
2019-02-20 14:00:00,126.9,126.98,126.59,126.68,397499.0,126.9,126.98,126.59,126.68,397499.0
2019-02-20 14:05:00,126.68,126.81,126.68,126.73,117533.0,126.68,126.81,126.68,126.73,117533.0
2019-02-20 14:10:00,126.73,126.76,126.49,126.52,567189.0,126.73,126.76,126.49,126.52,567189.0
2019-02-20 14:15:00,126.51,126.51,126.31,126.44,240543.0,126.51,126.51,126.31,126.44,240543.0
2019-02-20 14:20:00,126.44,126.5,126.38,126.43,137285.0,126.44,126.5,126.38,126.43,137285.0
2019-02-20 14:25:00,126.43,126.49,126.43,126.48,134035.0,126.43,126.49,126.43,126.48,134035.0
2019-02-20 14:30:00,126.47,126.64,126.45,126.64,169748.0,126.47,126.64,126.45,126.64,169748.0
2019-02-20 14:35:00,126.64,126.72,126.6,126.71,209077.0,126.64,126.72,126.6,126.71,209077.0
2019-02-20 14:40:00,126.7,126.72,126.65,126.72,59964.0,126.7,126.72,126.65,126.72,59964.0
2019-02-20 14:45:00,126.72,126.72,126.66,126.67,315892.0,126.72,126.72,126.66,126.67,315892.0
2019-02-20 14:50:00,126.67,126.84,126.66,126.79,93409.0,126.67,126.84,126.66,126.79,93409.0
2019-02-20 14:55:00,126.79,126.8,126.72,126.72,46141.0,126.79,126.8,126.72,126.72,46141.0
2019-02-20 15:00:00,126.71,126.72,126.58,126.67,121358.0,126.71,126.72,126.58,126.67,121358.0
2019-02-20 15:05:00,126.67,126.71,126.65,126.67,26594.0,126.67,126.71,126.65,126.67,26594.0
2019-02-20 15:10:00,126.68,126.71,126.66,126.71,62458.0,126.68,126.71,126.66,126.71,62458.0
2019-02-20 15:15:00,126.71,126.78,126.7,126.74,70156.0,126.71,126.78,126.7,126.74,70156.0
2019-02-20 15:20:00,126.75,126.76,126.71,126.72,32739.0,126.75,126.76,126.71,126.72,32739.0
2019-02-20 15:25:00,126.72,126.72,126.67,126.68,34419.0,126.72,126.72,126.67,126.68,34419.0
2019-02-20 15:30:00,126.68,126.7,126.62,126.62,70590.0,126.68,126.7,126.62,126.62,70590.0
2019-02-20 15:35:00,126.63,126.63,126.58,126.61,109778.0,126.63,126.63,126.58,126.61,109778.0
2019-02-20 15:40:00,126.61,126.62,126.56,126.57,113302.0,126.61,126.62,126.56,126.57,113302.0
2019-02-20 15:45:00,126.57,126.62,126.55,126.59,204112.0,126.57,126.62,126.55,126.59,204112.0
2019-02-20 15:50:00,126.58,126.59,126.53,126.59,276258.0,126.58,126.59,126.53,126.59,276258.0
2019-02-20 15:55:00,126.58,126.59,126.46,126.47,332165.0,126.58,126.59,126.46,126.47,332165.0
2019-02-21 09:30:00,126.15,126.16,126.06,126.12,206649.0,126.15,126.16,126.06,126.12,206649.0
2019-02-21 09:35:00,126.13,126.22,126.12,126.14,204054.0,126.13,126.22,126.12,126.14,204054.0
2019-02-21 09:40:00,126.13,126.13,126.05,126.06,91893.0,126.13,126.13,126.05,126.06,91893.0
2019-02-21 09:45:00,126.06,126.12,125.92,125.95,200474.0,126.06,126.12,125.92,125.95,200474.0
2019-02-21 09:50:00,125.93,126.0,125.93,125.95,68528.0,125.93,126.0,125.93,125.95,68528.0
2019-02-21 09:55:00,125.95,125.96,125.73,125.79,345609.0,125.95,125.96,125.73,125.79,345609.0
2019-02-21 10:00:00,125.79,125.8,125.73,125.74,280550.0,125.79,125.8,125.73,125.74,280550.0
2019-02-21 10:05:00,125.75,125.75,125.66,125.69,119858.0,125.75,125.75,125.66,125.69,119858.0
2019-02-21 10:10:00,125.69,125.85,125.68,125.85,113169.0,125.69,125.85,125.68,125.85,113169.0
2019-02-21 10:15:00,125.85,125.89,125.84,125.87,62956.0,125.85,125.89,125.84,125.87,62956.0
2019-02-21 10:20:00,125.87,125.9,125.85,125.86,73454.0,125.87,125.9,125.85,125.86,73454.0
2019-02-21 10:25:00,125.87,125.93,125.87,125.93,60915.0,125.87,125.93,125.87,125.93,60915.0
2019-02-21 10:30:00,125.93,125.94,125.87,125.9,36376.0,125.93,125.94,125.87,125.9,36376.0
2019-02-21 10:35:00,125.89,125.92,125.87,125.91,21062.0,125.89,125.92,125.87,125.91,21062.0
2019-02-21 10:40:00,125.91,125.93,125.88,125.88,41323.0,125.91,125.93,125.88,125.88,41323.0
2019-02-21 10:45:00,125.88,125.88,125.79,125.82,52827.0,125.88,125.88,125.79,125.82,52827.0
2019-02-21 10:50:00,125.82,125.83,125.78,125.82,36289.0,125.82,125.83,125.78,125.82,36289.0
2019-02-21 10:55:00,125.81,125.86,125.8,125.86,65223.0,125.81,125.86,125.8,125.86,65223.0
2019-02-21 11:00:00,125.85,125.86,125.75,125.75,41537.0,125.85,125.86,125.75,125.75,41537.0
2019-02-21 11:05:00,125.76,125.78,125.73,125.77,33756.0,125.76,125.78,125.73,125.77,33756.0
2019-02-21 11:10:00,125.77,125.79,125.74,125.77,36426.0,125.77,125.79,125.74,125.77,36426.0
2019-02-21 11:15:00,125.77,125.79,125.73,125.77,65151.0,125.77,125.79,125.73,125.77,65151.0
2019-02-21 11:20:00,125.76,125.8,125.76,125.78,57345.0,125.76,125.8,125.76,125.78,57345.0
2019-02-21 11:25:00,125.78,125.84,125.77,125.81,55141.0,125.78,125.84,125.77,125.81,55141.0
2019-02-21 11:30:00,125.81,125.82,125.77,125.79,83229.0,125.81,125.82,125.77,125.79,83229.0
2019-02-21 11:35:00,125.79,125.82,125.78,125.79,18319.0,125.79,125.82,125.78,125.79,18319.0
2019-02-21 11:40:00,125.78,125.8,125.71,125.72,21930.0,125.78,125.8,125.71,125.72,21930.0
2019-02-21 11:45:00,125.73,125.77,125.72,125.76,41529.0,125.73,125.77,125.72,125.76,41529.0
2019-02-21 11:50:00,125.76,125.77,125.7,125.71,30678.0,125.76,125.77,125.7,125.71,30678.0
2019-02-21 11:55:00,125.71,125.73,125.7,125.73,20133.0,125.71,125.73,125.7,125.73,20133.0
2019-02-21 12:00:00,125.74,125.75,125.71,125.71,25994.0,125.74,125.75,125.71,125.71,25994.0
2019-02-21 12:05:00,125.72,125.72,125.63,125.64,81279.0,125.72,125.72,125.63,125.64,81279.0
2019-02-21 12:10:00,125.64,125.67,125.62,125.64,33397.0,125.64,125.67,125.62,125.64,33397.0
2019-02-21 12:15:00,125.64,125.65,125.56,125.57,67420.0,125.64,125.65,125.56,125.57,67420.0
2019-02-21 12:20:00,125.57,125.61,125.56,125.58,32287.0,125.57,125.61,125.56,125.58,32287.0
2019-02-21 12:25:00,125.59,125.59,125.53,125.55,54019.0,125.59,125.59,125.53,125.55,54019.0
2019-02-21 12:30:00,125.55,125.56,125.47,125.47,54071.0,125.55,125.56,125.47,125.47,54071.0
2019-02-21 12:35:00,125.47,125.49,125.38,125.43,158333.0,125.47,125.49,125.38,125.43,158333.0
2019-02-21 12:40:00,125.43,125.51,125.42,125.46,117924.0,125.43,125.51,125.42,125.46,117924.0
2019-02-21 12:45:00,125.47,125.48,125.42,125.44,54205.0,125.47,125.48,125.42,125.44,54205.0
2019-02-21 12:50:00,125.43,125.48,125.43,125.44,19934.0,125.43,125.48,125.43,125.44,19934.0
2019-02-21 12:55:00,125.44,125.47,125.4,125.43,24085.0,125.44,125.47,125.4,125.43,24085.0
2019-02-21 13:00:00,125.43,125.43,125.35,125.36,66203.0,125.43,125.43,125.35,125.36,66203.0
2019-02-21 13:05:00,125.35,125.39,125.34,125.36,34244.0,125.35,125.39,125.34,125.36,34244.0
2019-02-21 13:10:00,125.36,125.38,125.26,125.28,153737.0,125.36,125.38,125.26,125.28,153737.0
2019-02-21 13:15:00,125.29,125.3,125.23,125.25,75133.0,125.29,125.3,125.23,125.25,75133.0
2019-02-21 13:20:00,125.25,125.33,125.24,125.3,146642.0,125.25,125.33,125.24,125.3,146642.0
2019-02-21 13:25:00,125.3,125.3,125.18,125.25,131610.0,125.3,125.3,125.18,125.25,131610.0
2019-02-21 13:30:00,125.25,125.32,125.25,125.3,168099.0,125.25,125.32,125.25,125.3,168099.0
2019-02-21 13:35:00,125.3,125.3,125.25,125.26,54166.0,125.3,125.3,125.25,125.26,54166.0
2019-02-21 13:40:00,125.27,125.29,125.24,125.25,60978.0,125.27,125.29,125.24,125.25,60978.0
2019-02-21 13:45:00,125.25,125.26,125.2,125.2,127317.0,125.25,125.26,125.2,125.2,127317.0
2019-02-21 13:50:00,125.21,125.23,125.18,125.18,75391.0,125.21,125.23,125.18,125.18,75391.0
2019-02-21 13:55:00,125.18,125.22,125.15,125.18,69333.0,125.18,125.22,125.15,125.18,69333.0
2019-02-21 14:00:00,125.18,125.18,125.1,125.13,128822.0,125.18,125.18,125.1,125.13,128822.0
2019-02-21 14:05:00,125.13,125.16,125.12,125.13,23792.0,125.13,125.16,125.12,125.13,23792.0
2019-02-21 14:10:00,125.14,125.17,125.12,125.15,32391.0,125.14,125.17,125.12,125.15,32391.0
2019-02-21 14:15:00,125.16,125.24,125.15,125.24,95781.0,125.16,125.24,125.15,125.24,95781.0
2019-02-21 14:20:00,125.25,125.31,125.23,125.3,100067.0,125.25,125.31,125.23,125.3,100067.0
2019-02-21 14:25:00,125.3,125.37,125.3,125.34,110519.0,125.3,125.37,125.3,125.34,110519.0
2019-02-21 14:30:00,125.34,125.35,125.32,125.34,43973.0,125.34,125.35,125.32,125.34,43973.0
2019-02-21 14:35:00,125.34,125.39,125.34,125.38,38792.0,125.34,125.39,125.34,125.38,38792.0
2019-02-21 14:40:00,125.38,125.4,125.35,125.35,43775.0,125.38,125.4,125.35,125.35,43775.0
2019-02-21 14:45:00,125.35,125.4,125.35,125.39,55085.0,125.35,125.4,125.35,125.39,55085.0
2019-02-21 14:50:00,125.39,125.4,125.37,125.37,24107.0,125.39,125.4,125.37,125.37,24107.0
2019-02-21 14:55:00,125.38,125.38,125.32,125.34,52091.0,125.38,125.38,125.32,125.34,52091.0
2019-02-21 15:00:00,125.34,125.34,125.3,125.31,89169.0,125.34,125.34,125.3,125.31,89169.0
2019-02-21 15:05:00,125.32,125.32,125.28,125.29,53335.0,125.32,125.32,125.28,125.29,53335.0
2019-02-21 15:10:00,125.28,125.29,125.27,125.28,14955.0,125.28,125.29,125.27,125.28,14955.0
2019-02-21 15:15:00,125.29,125.29,125.26,125.27,22446.0,125.29,125.29,125.26,125.27,22446.0
2019-02-21 15:20:00,125.26,125.29,125.25,125.25,41835.0,125.26,125.29,125.25,125.25,41835.0
2019-02-21 15:25:00,125.25,125.26,125.24,125.26,23535.0,125.25,125.26,125.24,125.26,23535.0
2019-02-21 15:30:00,125.26,125.28,125.25,125.26,45521.0,125.26,125.28,125.25,125.26,45521.0
2019-02-21 15:35:00,125.26,125.27,125.18,125.19,212348.0,125.26,125.27,125.18,125.19,212348.0
2019-02-21 15:40:00,125.19,125.24,125.18,125.2,144963.0,125.19,125.24,125.18,125.2,144963.0
2019-02-21 15:45:00,125.2,125.23,125.1,125.11,254492.0,125.2,125.23,125.1,125.11,254492.0
2019-02-21 15:50:00,125.11,125.15,125.05,125.06,262078.0,125.11,125.15,125.05,125.06,262078.0
2019-02-21 15:55:00,125.07,125.13,125.05,125.05,628685.0,125.07,125.13,125.05,125.05,628685.0
2019-02-22 09:30:00,125.53,125.55,125.49,125.52,101806.0,125.53,125.55,125.49,125.52,101806.0
2019-02-22 09:35:00,125.51,125.62,125.51,125.62,93605.0,125.51,125.62,125.51,125.62,93605.0
2019-02-22 09:40:00,125.63,125.63,125.54,125.55,101234.0,125.63,125.63,125.54,125.55,101234.0
2019-02-22 09:45:00,125.54,125.56,125.5,125.51,42108.0,125.54,125.56,125.5,125.51,42108.0
2019-02-22 09:50:00,125.5,125.6,125.49,125.6,77894.0,125.5,125.6,125.49,125.6,77894.0
2019-02-22 09:55:00,125.59,125.63,125.56,125.58,76306.0,125.59,125.63,125.56,125.58,76306.0
2019-02-22 10:00:00,125.58,125.69,125.57,125.61,173123.0,125.58,125.69,125.57,125.61,173123.0
2019-02-22 10:05:00,125.62,125.64,125.56,125.62,75936.0,125.62,125.64,125.56,125.62,75936.0
2019-02-22 10:10:00,125.63,125.69,125.63,125.68,44115.0,125.63,125.69,125.63,125.68,44115.0
2019-02-22 10:15:00,125.68,125.72,125.65,125.65,64259.0,125.68,125.72,125.65,125.65,64259.0
2019-02-22 10:20:00,125.65,125.68,125.63,125.66,145838.0,125.65,125.68,125.63,125.66,145838.0
2019-02-22 10:25:00,125.66,125.68,125.64,125.66,25202.0,125.66,125.68,125.64,125.66,25202.0
2019-02-22 10:30:00,125.66,125.72,125.65,125.68,47125.0,125.66,125.72,125.65,125.68,47125.0
2019-02-22 10:35:00,125.68,125.72,125.65,125.69,69778.0,125.68,125.72,125.65,125.69,69778.0
2019-02-22 10:40:00,125.69,125.73,125.65,125.68,89987.0,125.69,125.73,125.65,125.68,89987.0
2019-02-22 10:45:00,125.69,125.72,125.67,125.68,28863.0,125.69,125.72,125.67,125.68,28863.0
2019-02-22 10:50:00,125.68,125.68,125.59,125.61,64422.0,125.68,125.68,125.59,125.61,64422.0
2019-02-22 10:55:00,125.61,125.66,125.58,125.59,33009.0,125.61,125.66,125.58,125.59,33009.0
2019-02-22 11:00:00,125.59,125.64,125.56,125.64,38214.0,125.59,125.64,125.56,125.64,38214.0
2019-02-22 11:05:00,125.64,125.72,125.61,125.69,114862.0,125.64,125.72,125.61,125.69,114862.0
2019-02-22 11:10:00,125.69,125.7,125.65,125.67,41893.0,125.69,125.7,125.65,125.67,41893.0
2019-02-22 11:15:00,125.66,125.67,125.61,125.61,31049.0,125.66,125.67,125.61,125.61,31049.0
2019-02-22 11:20:00,125.62,125.67,125.61,125.66,33191.0,125.62,125.67,125.61,125.66,33191.0
2019-02-22 11:25:00,125.67,125.7,125.65,125.67,44461.0,125.67,125.7,125.65,125.67,44461.0
2019-02-22 11:30:00,125.67,125.69,125.64,125.69,26091.0,125.67,125.69,125.64,125.69,26091.0
2019-02-22 11:35:00,125.68,125.83,125.68,125.81,152289.0,125.68,125.83,125.68,125.81,152289.0
2019-02-22 11:40:00,125.81,125.83,125.77,125.78,49055.0,125.81,125.83,125.77,125.78,49055.0
2019-02-22 11:45:00,125.78,125.79,125.75,125.77,29234.0,125.78,125.79,125.75,125.77,29234.0
2019-02-22 11:50:00,125.77,125.8,125.75,125.77,30644.0,125.77,125.8,125.75,125.77,30644.0
2019-02-22 11:55:00,125.77,125.77,125.72,125.72,24008.0,125.77,125.77,125.72,125.72,24008.0
2019-02-22 12:00:00,125.73,125.95,125.73,125.86,302744.0,125.73,125.95,125.73,125.86,302744.0
2019-02-22 12:05:00,125.86,125.89,125.79,125.79,49925.0,125.86,125.89,125.79,125.79,49925.0
2019-02-22 12:10:00,125.79,125.83,125.78,125.82,25647.0,125.79,125.83,125.78,125.82,25647.0
2019-02-22 12:15:00,125.82,125.82,125.77,125.78,16073.0,125.82,125.82,125.77,125.78,16073.0
2019-02-22 12:20:00,125.78,125.8,125.77,125.78,25653.0,125.78,125.8,125.77,125.78,25653.0
2019-02-22 12:25:00,125.78,125.78,125.73,125.74,55496.0,125.78,125.78,125.73,125.74,55496.0
2019-02-22 12:30:00,125.74,125.78,125.73,125.78,23736.0,125.74,125.78,125.73,125.78,23736.0
2019-02-22 12:35:00,125.79,125.87,125.78,125.84,94729.0,125.79,125.87,125.78,125.84,94729.0
2019-02-22 12:40:00,125.85,125.87,125.84,125.85,26515.0,125.85,125.87,125.84,125.85,26515.0
2019-02-22 12:45:00,125.85,125.9,125.84,125.9,26532.0,125.85,125.9,125.84,125.9,26532.0
2019-02-22 12:50:00,125.9,125.93,125.89,125.91,27781.0,125.9,125.93,125.89,125.91,27781.0
2019-02-22 12:55:00,125.92,125.94,125.91,125.93,16970.0,125.92,125.94,125.91,125.93,16970.0
2019-02-22 13:00:00,125.92,125.94,125.87,125.87,31263.0,125.92,125.94,125.87,125.87,31263.0
2019-02-22 13:05:00,125.87,125.88,125.81,125.82,45233.0,125.87,125.88,125.81,125.82,45233.0
2019-02-22 13:10:00,125.82,125.83,125.77,125.79,69613.0,125.82,125.83,125.77,125.79,69613.0
2019-02-22 13:15:00,125.79,125.79,125.72,125.73,76601.0,125.79,125.79,125.72,125.73,76601.0
2019-02-22 13:20:00,125.73,125.73,125.68,125.71,45003.0,125.73,125.73,125.68,125.71,45003.0
2019-02-22 13:25:00,125.71,125.71,125.64,125.7,62767.0,125.71,125.71,125.64,125.7,62767.0
2019-02-22 13:30:00,125.7,125.7,125.64,125.68,47079.0,125.7,125.7,125.64,125.68,47079.0
2019-02-22 13:35:00,125.68,125.73,125.65,125.72,103632.0,125.68,125.73,125.65,125.72,103632.0
2019-02-22 13:40:00,125.72,125.73,125.7,125.7,21135.0,125.72,125.73,125.7,125.7,21135.0
2019-02-22 13:45:00,125.71,125.72,125.68,125.68,14068.0,125.71,125.72,125.68,125.68,14068.0
2019-02-22 13:50:00,125.68,125.73,125.68,125.72,7867.0,125.68,125.73,125.68,125.72,7867.0
2019-02-22 13:55:00,125.71,125.71,125.66,125.67,13927.0,125.71,125.71,125.66,125.67,13927.0
2019-02-22 14:00:00,125.68,125.72,125.67,125.72,31127.0,125.68,125.72,125.67,125.72,31127.0
2019-02-22 14:05:00,125.72,125.73,125.69,125.7,9629.0,125.72,125.73,125.69,125.7,9629.0
2019-02-22 14:10:00,125.7,125.72,125.69,125.71,16151.0,125.7,125.72,125.69,125.71,16151.0
2019-02-22 14:15:00,125.71,125.71,125.69,125.7,19663.0,125.71,125.71,125.69,125.7,19663.0
2019-02-22 14:20:00,125.7,125.71,125.69,125.7,8237.0,125.7,125.71,125.69,125.7,8237.0
2019-02-22 14:25:00,125.71,125.71,125.69,125.7,14388.0,125.71,125.71,125.69,125.7,14388.0
2019-02-22 14:30:00,125.7,125.7,125.65,125.66,35881.0,125.7,125.7,125.65,125.66,35881.0
2019-02-22 14:35:00,125.66,125.68,125.61,125.63,72748.0,125.66,125.68,125.61,125.63,72748.0
2019-02-22 14:40:00,125.63,125.63,125.54,125.58,62491.0,125.63,125.63,125.54,125.58,62491.0
2019-02-22 14:45:00,125.57,125.58,125.53,125.53,40811.0,125.57,125.58,125.53,125.53,40811.0
2019-02-22 14:50:00,125.53,125.53,125.44,125.46,38047.0,125.53,125.53,125.44,125.46,38047.0
2019-02-22 14:55:00,125.45,125.48,125.44,125.44,30842.0,125.45,125.48,125.44,125.44,30842.0
2019-02-22 15:00:00,125.45,125.47,125.43,125.45,171836.0,125.45,125.47,125.43,125.45,171836.0
2019-02-22 15:05:00,125.44,125.45,125.41,125.42,52143.0,125.44,125.45,125.41,125.42,52143.0
2019-02-22 15:10:00,125.42,125.43,125.39,125.4,31267.0,125.42,125.43,125.39,125.4,31267.0
2019-02-22 15:15:00,125.41,125.46,125.4,125.45,46855.0,125.41,125.46,125.4,125.45,46855.0
2019-02-22 15:20:00,125.45,125.47,125.45,125.47,18766.0,125.45,125.47,125.45,125.47,18766.0
2019-02-22 15:25:00,125.47,125.47,125.4,125.43,89721.0,125.47,125.47,125.4,125.43,89721.0
2019-02-22 15:30:00,125.43,125.47,125.43,125.47,59703.0,125.43,125.47,125.43,125.47,59703.0
2019-02-22 15:35:00,125.46,125.5,125.46,125.48,29873.0,125.46,125.5,125.46,125.48,29873.0
2019-02-22 15:40:00,125.48,125.5,125.47,125.49,34832.0,125.48,125.5,125.47,125.49,34832.0
2019-02-22 15:45:00,125.48,125.5,125.46,125.49,37293.0,125.48,125.5,125.46,125.49,37293.0
2019-02-22 15:50:00,125.49,125.53,125.49,125.51,91892.0,125.49,125.53,125.49,125.51,91892.0
2019-02-22 15:55:00,125.51,125.54,125.49,125.51,122923.0,125.51,125.54,125.49,125.51,122923.0
2019-02-25 09:30:00,125.78,125.9,125.74,125.88,205478.0,125.78,125.9,125.74,125.88,205478.0
2019-02-25 09:35:00,125.88,125.89,125.82,125.82,91846.0,125.88,125.89,125.82,125.82,91846.0
2019-02-25 09:40:00,125.82,125.89,125.79,125.8,38235.0,125.82,125.89,125.79,125.8,38235.0
2019-02-25 09:45:00,125.79,125.8,125.73,125.77,48970.0,125.79,125.8,125.73,125.77,48970.0
2019-02-25 09:50:00,125.78,125.78,125.73,125.74,29163.0,125.78,125.78,125.73,125.74,29163.0
2019-02-25 09:55:00,125.74,125.77,125.71,125.77,62352.0,125.74,125.77,125.71,125.77,62352.0
2019-02-25 10:00:00,125.77,125.85,125.77,125.79,65347.0,125.77,125.85,125.77,125.79,65347.0
2019-02-25 10:05:00,125.78,125.79,125.73,125.76,21388.0,125.78,125.79,125.73,125.76,21388.0
2019-02-25 10:10:00,125.76,125.78,125.74,125.77,26806.0,125.76,125.78,125.74,125.77,26806.0
2019-02-25 10:15:00,125.77,125.78,125.72,125.73,12273.0,125.77,125.78,125.72,125.73,12273.0
2019-02-25 10:20:00,125.71,125.79,125.7,125.78,28904.0,125.71,125.79,125.7,125.78,28904.0
2019-02-25 10:25:00,125.78,125.79,125.73,125.77,233034.0,125.78,125.79,125.73,125.77,233034.0
2019-02-25 10:30:00,125.76,125.81,125.73,125.74,47697.0,125.76,125.81,125.73,125.74,47697.0
2019-02-25 10:35:00,125.75,125.76,125.68,125.68,32450.0,125.75,125.76,125.68,125.68,32450.0
2019-02-25 10:40:00,125.68,125.69,125.65,125.66,32357.0,125.68,125.69,125.65,125.66,32357.0
2019-02-25 10:45:00,125.65,125.68,125.6,125.6,26222.0,125.65,125.68,125.6,125.6,26222.0
2019-02-25 10:50:00,125.6,125.61,125.47,125.49,52593.0,125.6,125.61,125.47,125.49,52593.0
2019-02-25 10:55:00,125.49,125.63,125.48,125.58,58851.0,125.49,125.63,125.48,125.58,58851.0
2019-02-25 11:00:00,125.59,125.59,125.52,125.54,24786.0,125.59,125.59,125.52,125.54,24786.0
2019-02-25 11:05:00,125.52,125.52,125.48,125.51,43549.0,125.52,125.52,125.48,125.51,43549.0
2019-02-25 11:10:00,125.51,125.54,125.49,125.49,20100.0,125.51,125.54,125.49,125.49,20100.0
2019-02-25 11:15:00,125.49,125.51,125.4,125.42,46013.0,125.49,125.51,125.4,125.42,46013.0
2019-02-25 11:20:00,125.42,125.46,125.42,125.44,73876.0,125.42,125.46,125.42,125.44,73876.0
2019-02-25 11:25:00,125.44,125.47,125.37,125.41,32204.0,125.44,125.47,125.37,125.41,32204.0
2019-02-25 11:30:00,125.42,125.43,125.36,125.41,146573.0,125.42,125.43,125.36,125.41,146573.0
2019-02-25 11:35:00,125.42,125.43,125.38,125.39,28838.0,125.42,125.43,125.38,125.39,28838.0
2019-02-25 11:40:00,125.38,125.41,125.36,125.38,132164.0,125.38,125.41,125.36,125.38,132164.0
2019-02-25 11:45:00,125.37,125.44,125.36,125.43,35264.0,125.37,125.44,125.36,125.43,35264.0
2019-02-25 11:50:00,125.43,125.52,125.42,125.5,86852.0,125.43,125.52,125.42,125.5,86852.0
2019-02-25 11:55:00,125.51,125.51,125.41,125.41,62197.0,125.51,125.51,125.41,125.41,62197.0
2019-02-25 12:00:00,125.4,125.42,125.35,125.35,42876.0,125.4,125.42,125.35,125.35,42876.0
2019-02-25 12:05:00,125.35,125.36,125.31,125.33,56359.0,125.35,125.36,125.31,125.33,56359.0
2019-02-25 12:10:00,125.34,125.38,125.32,125.35,134803.0,125.34,125.38,125.32,125.35,134803.0
2019-02-25 12:15:00,125.35,125.41,125.34,125.41,35664.0,125.35,125.41,125.34,125.41,35664.0
2019-02-25 12:20:00,125.4,125.41,125.34,125.35,23882.0,125.4,125.41,125.34,125.35,23882.0
2019-02-25 12:25:00,125.35,125.35,125.25,125.29,77676.0,125.35,125.35,125.25,125.29,77676.0
2019-02-25 12:30:00,125.29,125.32,125.26,125.27,84932.0,125.29,125.32,125.26,125.27,84932.0
2019-02-25 12:35:00,125.26,125.28,125.23,125.26,65788.0,125.26,125.28,125.23,125.26,65788.0
2019-02-25 12:40:00,125.26,125.28,125.24,125.24,19669.0,125.26,125.28,125.24,125.24,19669.0
2019-02-25 12:45:00,125.25,125.29,125.25,125.26,35934.0,125.25,125.29,125.25,125.26,35934.0
2019-02-25 12:50:00,125.26,125.31,125.25,125.28,26020.0,125.26,125.31,125.25,125.28,26020.0
2019-02-25 12:55:00,125.27,125.32,125.27,125.3,42323.0,125.27,125.32,125.27,125.3,42323.0
2019-02-25 13:00:00,125.3,125.33,125.29,125.32,37186.0,125.3,125.33,125.29,125.32,37186.0
2019-02-25 13:05:00,125.33,125.33,125.24,125.26,41207.0,125.33,125.33,125.24,125.26,41207.0
2019-02-25 13:10:00,125.26,125.35,125.25,125.33,32526.0,125.26,125.35,125.25,125.33,32526.0
2019-02-25 13:15:00,125.35,125.39,125.34,125.39,48709.0,125.35,125.39,125.34,125.39,48709.0
2019-02-25 13:20:00,125.38,125.42,125.38,125.4,29641.0,125.38,125.42,125.38,125.4,29641.0
2019-02-25 13:25:00,125.41,125.45,125.38,125.41,38246.0,125.41,125.45,125.38,125.41,38246.0
2019-02-25 13:30:00,125.4,125.43,125.38,125.41,64168.0,125.4,125.43,125.38,125.41,64168.0
2019-02-25 13:35:00,125.43,125.48,125.42,125.46,56559.0,125.43,125.48,125.42,125.46,56559.0
2019-02-25 13:40:00,125.46,125.47,125.41,125.41,95959.0,125.46,125.47,125.41,125.41,95959.0
2019-02-25 13:45:00,125.42,125.43,125.39,125.39,9033.0,125.42,125.43,125.39,125.39,9033.0
2019-02-25 13:50:00,125.38,125.41,125.38,125.41,19361.0,125.38,125.41,125.38,125.41,19361.0
2019-02-25 13:55:00,125.41,125.42,125.38,125.4,12722.0,125.41,125.42,125.38,125.4,12722.0
2019-02-25 14:00:00,125.4,125.42,125.34,125.36,34214.0,125.4,125.42,125.34,125.36,34214.0
2019-02-25 14:05:00,125.36,125.4,125.36,125.4,34526.0,125.36,125.4,125.36,125.4,34526.0
2019-02-25 14:10:00,125.4,125.41,125.39,125.4,26754.0,125.4,125.41,125.39,125.4,26754.0
2019-02-25 14:15:00,125.4,125.43,125.39,125.43,18571.0,125.4,125.43,125.39,125.43,18571.0
2019-02-25 14:20:00,125.42,125.44,125.4,125.4,12533.0,125.42,125.44,125.4,125.4,12533.0
2019-02-25 14:25:00,125.4,125.44,125.4,125.44,24440.0,125.4,125.44,125.4,125.44,24440.0
2019-02-25 14:30:00,125.43,125.48,125.43,125.47,24922.0,125.43,125.48,125.43,125.47,24922.0
2019-02-25 14:35:00,125.47,125.51,125.47,125.48,66643.0,125.47,125.51,125.47,125.48,66643.0
2019-02-25 14:40:00,125.49,125.5,125.47,125.47,14207.0,125.49,125.5,125.47,125.47,14207.0
2019-02-25 14:45:00,125.47,125.49,125.46,125.46,16975.0,125.47,125.49,125.46,125.46,16975.0
2019-02-25 14:50:00,125.47,125.48,125.46,125.48,7392.0,125.47,125.48,125.46,125.48,7392.0
2019-02-25 14:55:00,125.47,125.48,125.45,125.48,14754.0,125.47,125.48,125.45,125.48,14754.0
2019-02-25 15:00:00,125.47,125.47,125.45,125.45,14579.0,125.47,125.47,125.45,125.45,14579.0
2019-02-25 15:05:00,125.46,125.47,125.44,125.45,22395.0,125.46,125.47,125.44,125.45,22395.0
2019-02-25 15:10:00,125.46,125.48,125.46,125.47,12826.0,125.46,125.48,125.46,125.47,12826.0
2019-02-25 15:15:00,125.48,125.48,125.44,125.44,18468.0,125.48,125.48,125.44,125.44,18468.0
2019-02-25 15:20:00,125.45,125.48,125.44,125.47,19175.0,125.45,125.48,125.44,125.47,19175.0
2019-02-25 15:25:00,125.47,125.5,125.46,125.48,18482.0,125.47,125.5,125.46,125.48,18482.0
2019-02-25 15:30:00,125.48,125.49,125.47,125.47,32572.0,125.48,125.49,125.47,125.47,32572.0
2019-02-25 15:35:00,125.47,125.48,125.44,125.45,25021.0,125.47,125.48,125.44,125.45,25021.0
2019-02-25 15:40:00,125.45,125.46,125.44,125.46,48139.0,125.45,125.46,125.44,125.46,48139.0
2019-02-25 15:45:00,125.45,125.46,125.42,125.42,54735.0,125.45,125.46,125.42,125.42,54735.0
2019-02-25 15:50:00,125.42,125.44,125.41,125.42,108914.0,125.42,125.44,125.41,125.42,108914.0
2019-02-25 15:55:00,125.42,125.44,125.36,125.38,480592.0,125.42,125.44,125.36,125.38,480592.0
2019-02-26 09:30:00,125.33,125.36,125.29,125.33,69357.0,125.33,125.36,125.29,125.33,69357.0
2019-02-26 09:35:00,125.33,125.38,125.3,125.37,31909.0,125.33,125.38,125.3,125.37,31909.0
2019-02-26 09:40:00,125.37,125.37,125.16,125.27,106545.0,125.37,125.37,125.16,125.27,106545.0
2019-02-26 09:45:00,125.27,125.3,125.22,125.22,42420.0,125.27,125.3,125.22,125.22,42420.0
2019-02-26 09:50:00,125.22,125.28,125.19,125.24,39279.0,125.22,125.28,125.19,125.24,39279.0
2019-02-26 09:55:00,125.25,125.26,125.22,125.24,43967.0,125.25,125.26,125.22,125.24,43967.0
2019-02-26 10:00:00,125.25,125.25,125.09,125.09,80751.0,125.25,125.25,125.09,125.09,80751.0
2019-02-26 10:05:00,125.09,125.16,125.05,125.11,100796.0,125.09,125.16,125.05,125.11,100796.0
2019-02-26 10:10:00,125.1,125.14,125.08,125.14,47962.0,125.1,125.14,125.08,125.14,47962.0
2019-02-26 10:15:00,125.14,125.16,125.09,125.13,66893.0,125.14,125.16,125.09,125.13,66893.0
2019-02-26 10:20:00,125.14,125.15,125.1,125.11,39045.0,125.14,125.15,125.1,125.11,39045.0
2019-02-26 10:25:00,125.12,125.22,125.1,125.2,49271.0,125.12,125.22,125.1,125.2,49271.0
2019-02-26 10:30:00,125.2,125.4,125.19,125.36,149905.0,125.2,125.4,125.19,125.36,149905.0
2019-02-26 10:35:00,125.36,125.36,125.29,125.31,34668.0,125.36,125.36,125.29,125.31,34668.0
2019-02-26 10:40:00,125.31,125.33,125.3,125.32,43783.0,125.31,125.33,125.3,125.32,43783.0
2019-02-26 10:45:00,125.32,125.39,125.28,125.38,81672.0,125.32,125.39,125.28,125.38,81672.0
2019-02-26 10:50:00,125.38,125.44,125.34,125.4,199515.0,125.38,125.44,125.34,125.4,199515.0
2019-02-26 10:55:00,125.39,125.41,125.35,125.4,30152.0,125.39,125.41,125.35,125.4,30152.0
2019-02-26 11:00:00,125.39,125.4,125.34,125.38,52520.0,125.39,125.4,125.34,125.38,52520.0
2019-02-26 11:05:00,125.39,125.57,125.37,125.47,126148.0,125.39,125.57,125.37,125.47,126148.0
2019-02-26 11:10:00,125.47,125.49,125.44,125.49,35625.0,125.47,125.49,125.44,125.49,35625.0
2019-02-26 11:15:00,125.48,125.52,125.46,125.49,24259.0,125.48,125.52,125.46,125.49,24259.0
2019-02-26 11:20:00,125.49,125.5,125.41,125.42,44359.0,125.49,125.5,125.41,125.42,44359.0
2019-02-26 11:25:00,125.41,125.42,125.34,125.35,39445.0,125.41,125.42,125.34,125.35,39445.0
2019-02-26 11:30:00,125.35,125.4,125.34,125.37,39999.0,125.35,125.4,125.34,125.37,39999.0
2019-02-26 11:35:00,125.36,125.41,125.35,125.41,31778.0,125.36,125.41,125.35,125.41,31778.0
2019-02-26 11:40:00,125.41,125.44,125.4,125.4,94684.0,125.41,125.44,125.4,125.4,94684.0
2019-02-26 11:45:00,125.41,125.41,125.33,125.34,20748.0,125.41,125.41,125.33,125.34,20748.0
2019-02-26 11:50:00,125.35,125.38,125.33,125.37,17701.0,125.35,125.38,125.33,125.37,17701.0
2019-02-26 11:55:00,125.36,125.36,125.28,125.32,72371.0,125.36,125.36,125.28,125.32,72371.0
2019-02-26 12:00:00,125.33,125.34,125.28,125.3,62202.0,125.33,125.34,125.28,125.3,62202.0
2019-02-26 12:05:00,125.29,125.3,125.22,125.24,64934.0,125.29,125.3,125.22,125.24,64934.0
2019-02-26 12:10:00,125.24,125.28,125.21,125.27,32166.0,125.24,125.28,125.21,125.27,32166.0
2019-02-26 12:15:00,125.26,125.26,125.18,125.2,50444.0,125.26,125.26,125.18,125.2,50444.0
2019-02-26 12:20:00,125.2,125.24,125.18,125.2,49754.0,125.2,125.24,125.18,125.2,49754.0
2019-02-26 12:25:00,125.2,125.23,125.19,125.23,15866.0,125.2,125.23,125.19,125.23,15866.0
2019-02-26 12:30:00,125.23,125.23,125.2,125.21,35759.0,125.23,125.23,125.2,125.21,35759.0
2019-02-26 12:35:00,125.21,125.23,125.21,125.22,26122.0,125.21,125.23,125.21,125.22,26122.0
2019-02-26 12:40:00,125.22,125.25,125.22,125.25,94608.0,125.22,125.25,125.22,125.25,94608.0
2019-02-26 12:45:00,125.26,125.26,125.18,125.19,22615.0,125.26,125.26,125.18,125.19,22615.0
2019-02-26 12:50:00,125.2,125.24,125.19,125.19,64201.0,125.2,125.24,125.19,125.19,64201.0
2019-02-26 12:55:00,125.19,125.24,125.19,125.24,12030.0,125.19,125.24,125.19,125.24,12030.0
2019-02-26 13:00:00,125.25,125.32,125.23,125.28,257563.0,125.25,125.32,125.23,125.28,257563.0
2019-02-26 13:05:00,125.28,125.31,125.26,125.31,35872.0,125.28,125.31,125.26,125.31,35872.0
2019-02-26 13:10:00,125.3,125.3,125.26,125.3,16574.0,125.3,125.3,125.26,125.3,16574.0
2019-02-26 13:15:00,125.29,125.32,125.29,125.31,33155.0,125.29,125.32,125.29,125.31,33155.0
2019-02-26 13:20:00,125.31,125.32,125.28,125.31,47495.0,125.31,125.32,125.28,125.31,47495.0
2019-02-26 13:25:00,125.31,125.34,125.3,125.31,21959.0,125.31,125.34,125.3,125.31,21959.0
2019-02-26 13:30:00,125.3,125.3,125.27,125.28,19590.0,125.3,125.3,125.27,125.28,19590.0
2019-02-26 13:35:00,125.28,125.28,125.25,125.27,24089.0,125.28,125.28,125.25,125.27,24089.0
2019-02-26 13:40:00,125.28,125.29,125.25,125.26,36264.0,125.28,125.29,125.25,125.26,36264.0
2019-02-26 13:45:00,125.26,125.28,125.25,125.27,8004.0,125.26,125.28,125.25,125.27,8004.0
2019-02-26 13:50:00,125.27,125.29,125.26,125.29,21184.0,125.27,125.29,125.26,125.29,21184.0
2019-02-26 13:55:00,125.29,125.34,125.28,125.33,32868.0,125.29,125.34,125.28,125.33,32868.0
2019-02-26 14:00:00,125.33,125.35,125.32,125.35,31658.0,125.33,125.35,125.32,125.35,31658.0
2019-02-26 14:05:00,125.35,125.38,125.33,125.38,23898.0,125.35,125.38,125.33,125.38,23898.0
2019-02-26 14:10:00,125.37,125.4,125.37,125.38,28956.0,125.37,125.4,125.37,125.38,28956.0
2019-02-26 14:15:00,125.38,125.42,125.37,125.4,19697.0,125.38,125.42,125.37,125.4,19697.0
2019-02-26 14:20:00,125.4,125.46,125.39,125.45,23492.0,125.4,125.46,125.39,125.45,23492.0
2019-02-26 14:25:00,125.44,125.49,125.44,125.48,52514.0,125.44,125.49,125.44,125.48,52514.0
2019-02-26 14:30:00,125.48,125.56,125.48,125.55,45657.0,125.48,125.56,125.48,125.55,45657.0
2019-02-26 14:35:00,125.55,125.58,125.55,125.58,35122.0,125.55,125.58,125.55,125.58,35122.0
2019-02-26 14:40:00,125.58,125.62,125.55,125.56,90121.0,125.58,125.62,125.55,125.56,90121.0
2019-02-26 14:45:00,125.56,125.57,125.46,125.48,174490.0,125.56,125.57,125.46,125.48,174490.0
2019-02-26 14:50:00,125.48,125.56,125.48,125.55,248446.0,125.48,125.56,125.48,125.55,248446.0
2019-02-26 14:55:00,125.55,125.61,125.54,125.6,38893.0,125.55,125.61,125.54,125.6,38893.0
2019-02-26 15:00:00,125.6,125.6,125.52,125.53,57360.0,125.6,125.6,125.52,125.53,57360.0
2019-02-26 15:05:00,125.53,125.56,125.49,125.51,20423.0,125.53,125.56,125.49,125.51,20423.0
2019-02-26 15:10:00,125.51,125.54,125.51,125.53,14905.0,125.51,125.54,125.51,125.53,14905.0
2019-02-26 15:15:00,125.53,125.55,125.51,125.51,14990.0,125.53,125.55,125.51,125.51,14990.0
2019-02-26 15:20:00,125.51,125.53,125.5,125.53,26260.0,125.51,125.53,125.5,125.53,26260.0
2019-02-26 15:25:00,125.52,125.53,125.5,125.51,37271.0,125.52,125.53,125.5,125.51,37271.0
2019-02-26 15:30:00,125.52,125.53,125.49,125.53,29289.0,125.52,125.53,125.49,125.53,29289.0
2019-02-26 15:35:00,125.53,125.54,125.52,125.54,45682.0,125.53,125.54,125.52,125.54,45682.0
2019-02-26 15:40:00,125.54,125.56,125.52,125.56,29909.0,125.54,125.56,125.52,125.56,29909.0
2019-02-26 15:45:00,125.56,125.56,125.53,125.55,30236.0,125.56,125.56,125.53,125.55,30236.0
2019-02-26 15:50:00,125.54,125.54,125.53,125.54,31904.0,125.54,125.54,125.53,125.54,31904.0
2019-02-26 15:55:00,125.54,125.58,125.52,125.57,178380.0,125.54,125.58,125.52,125.57,178380.0
2019-02-27 09:30:00,125.17,125.23,125.14,125.16,143566.0,125.17,125.23,125.14,125.16,143566.0
2019-02-27 09:35:00,125.17,125.18,125.02,125.03,103245.0,125.17,125.18,125.02,125.03,103245.0
2019-02-27 09:40:00,125.03,125.09,125.0,125.07,82028.0,125.03,125.09,125.0,125.07,82028.0
2019-02-27 09:45:00,125.05,125.08,124.94,124.98,88956.0,125.05,125.08,124.94,124.98,88956.0
2019-02-27 09:50:00,124.97,125.17,124.95,125.01,124368.0,124.97,125.17,124.95,125.01,124368.0
2019-02-27 09:55:00,125.01,125.03,124.95,125.0,56002.0,125.01,125.03,124.95,125.0,56002.0
2019-02-27 10:00:00,125.0,125.09,124.89,125.06,111697.0,125.0,125.09,124.89,125.06,111697.0
2019-02-27 10:05:00,125.07,125.08,124.99,124.99,57787.0,125.07,125.08,124.99,124.99,57787.0
2019-02-27 10:10:00,124.99,125.03,124.92,124.97,83837.0,124.99,125.03,124.92,124.97,83837.0
2019-02-27 10:15:00,124.97,125.05,124.97,125.05,23921.0,124.97,125.05,124.97,125.05,23921.0
2019-02-27 10:20:00,125.06,125.08,125.03,125.05,45965.0,125.06,125.08,125.03,125.05,45965.0
2019-02-27 10:25:00,125.05,125.07,125.04,125.05,35345.0,125.05,125.07,125.04,125.05,35345.0
2019-02-27 10:30:00,125.05,125.06,124.94,124.94,40012.0,125.05,125.06,124.94,124.94,40012.0
2019-02-27 10:35:00,124.96,125.03,124.96,125.03,27078.0,124.96,125.03,124.96,125.03,27078.0
2019-02-27 10:40:00,125.03,125.15,125.02,125.14,110306.0,125.03,125.15,125.02,125.14,110306.0
2019-02-27 10:45:00,125.14,125.15,125.09,125.1,70090.0,125.14,125.15,125.09,125.1,70090.0
2019-02-27 10:50:00,125.1,125.12,125.09,125.11,20561.0,125.1,125.12,125.09,125.11,20561.0
2019-02-27 10:55:00,125.11,125.11,125.04,125.05,25606.0,125.11,125.11,125.04,125.05,25606.0
2019-02-27 11:00:00,125.04,125.08,125.03,125.07,27119.0,125.04,125.08,125.03,125.07,27119.0
2019-02-27 11:05:00,125.06,125.06,125.0,125.0,76656.0,125.06,125.06,125.0,125.0,76656.0
2019-02-27 11:10:00,125.0,125.01,124.93,124.94,61110.0,125.0,125.01,124.93,124.94,61110.0
2019-02-27 11:15:00,124.93,124.94,124.76,124.78,328268.0,124.93,124.94,124.76,124.78,328268.0
2019-02-27 11:20:00,124.79,124.86,124.78,124.84,45201.0,124.79,124.86,124.78,124.84,45201.0
2019-02-27 11:25:00,124.85,124.88,124.81,124.84,28038.0,124.85,124.88,124.81,124.84,28038.0
2019-02-27 11:30:00,124.84,124.84,124.65,124.69,238474.0,124.84,124.84,124.65,124.69,238474.0
2019-02-27 11:35:00,124.7,124.79,124.69,124.73,51670.0,124.7,124.79,124.69,124.73,51670.0
2019-02-27 11:40:00,124.74,124.75,124.68,124.69,79986.0,124.74,124.75,124.68,124.69,79986.0
2019-02-27 11:45:00,124.69,124.79,124.69,124.77,41082.0,124.69,124.79,124.69,124.77,41082.0
2019-02-27 11:50:00,124.77,124.82,124.75,124.78,98864.0,124.77,124.82,124.75,124.78,98864.0
2019-02-27 11:55:00,124.78,124.81,124.76,124.78,48110.0,124.78,124.81,124.76,124.78,48110.0
2019-02-27 12:00:00,124.79,124.79,124.73,124.74,23850.0,124.79,124.79,124.73,124.74,23850.0
2019-02-27 12:05:00,124.73,124.77,124.72,124.77,16467.0,124.73,124.77,124.72,124.77,16467.0
2019-02-27 12:10:00,124.77,124.77,124.74,124.75,11579.0,124.77,124.77,124.74,124.75,11579.0
2019-02-27 12:15:00,124.76,124.76,124.7,124.73,14686.0,124.76,124.76,124.7,124.73,14686.0
2019-02-27 12:20:00,124.73,124.73,124.66,124.7,45129.0,124.73,124.73,124.66,124.7,45129.0
2019-02-27 12:25:00,124.7,124.71,124.63,124.66,67537.0,124.7,124.71,124.63,124.66,67537.0
2019-02-27 12:30:00,124.65,124.65,124.56,124.56,66354.0,124.65,124.65,124.56,124.56,66354.0
2019-02-27 12:35:00,124.57,124.58,124.4,124.45,179607.0,124.57,124.58,124.4,124.45,179607.0
2019-02-27 12:40:00,124.45,124.53,124.43,124.53,205808.0,124.45,124.53,124.43,124.53,205808.0
2019-02-27 12:45:00,124.54,124.63,124.53,124.62,176938.0,124.54,124.63,124.53,124.62,176938.0
2019-02-27 12:50:00,124.62,124.72,124.62,124.71,149829.0,124.62,124.72,124.62,124.71,149829.0
2019-02-27 12:55:00,124.7,124.73,124.63,124.65,53828.0,124.7,124.73,124.63,124.65,53828.0
2019-02-27 13:00:00,124.65,124.71,124.61,124.68,106986.0,124.65,124.71,124.61,124.68,106986.0
2019-02-27 13:05:00,124.67,124.7,124.66,124.7,19545.0,124.67,124.7,124.66,124.7,19545.0
2019-02-27 13:10:00,124.7,124.7,124.65,124.66,27339.0,124.7,124.7,124.65,124.66,27339.0
2019-02-27 13:15:00,124.66,124.7,124.62,124.7,101625.0,124.66,124.7,124.62,124.7,101625.0
2019-02-27 13:20:00,124.71,124.74,124.69,124.72,74821.0,124.71,124.74,124.69,124.72,74821.0
2019-02-27 13:25:00,124.72,124.72,124.64,124.66,20636.0,124.72,124.72,124.64,124.66,20636.0
2019-02-27 13:30:00,124.67,124.68,124.62,124.63,82612.0,124.67,124.68,124.62,124.63,82612.0
2019-02-27 13:35:00,124.62,124.66,124.62,124.65,12297.0,124.62,124.66,124.62,124.65,12297.0
2019-02-27 13:40:00,124.66,124.71,124.63,124.7,25140.0,124.66,124.71,124.63,124.7,25140.0
2019-02-27 13:45:00,124.69,124.71,124.67,124.68,12956.0,124.69,124.71,124.67,124.68,12956.0
2019-02-27 13:50:00,124.68,124.69,124.66,124.66,7393.0,124.68,124.69,124.66,124.66,7393.0
2019-02-27 13:55:00,124.67,124.67,124.64,124.65,11120.0,124.67,124.67,124.64,124.65,11120.0
2019-02-27 14:00:00,124.66,124.68,124.61,124.62,56602.0,124.66,124.68,124.61,124.62,56602.0
2019-02-27 14:05:00,124.62,124.62,124.57,124.58,32855.0,124.62,124.62,124.57,124.58,32855.0
2019-02-27 14:10:00,124.58,124.61,124.58,124.59,13558.0,124.58,124.61,124.58,124.59,13558.0
2019-02-27 14:15:00,124.59,124.6,124.57,124.58,49524.0,124.59,124.6,124.57,124.58,49524.0
2019-02-27 14:20:00,124.58,124.6,124.55,124.56,13084.0,124.58,124.6,124.55,124.56,13084.0
2019-02-27 14:25:00,124.56,124.6,124.56,124.57,54736.0,124.56,124.6,124.56,124.57,54736.0
2019-02-27 14:30:00,124.57,124.58,124.55,124.57,28967.0,124.57,124.58,124.55,124.57,28967.0
2019-02-27 14:35:00,124.56,124.56,124.51,124.53,25964.0,124.56,124.56,124.51,124.53,25964.0
2019-02-27 14:40:00,124.53,124.61,124.52,124.6,50915.0,124.53,124.61,124.52,124.6,50915.0
2019-02-27 14:45:00,124.59,124.6,124.55,124.56,39260.0,124.59,124.6,124.55,124.56,39260.0
2019-02-27 14:50:00,124.56,124.6,124.55,124.59,43963.0,124.56,124.6,124.55,124.59,43963.0
2019-02-27 14:55:00,124.6,124.64,124.59,124.62,31083.0,124.6,124.64,124.59,124.62,31083.0
2019-02-27 15:00:00,124.62,124.65,124.62,124.65,49568.0,124.62,124.65,124.62,124.65,49568.0
2019-02-27 15:05:00,124.66,124.67,124.62,124.66,34697.0,124.66,124.67,124.62,124.66,34697.0
2019-02-27 15:10:00,124.65,124.73,124.64,124.73,86990.0,124.65,124.73,124.64,124.73,86990.0
2019-02-27 15:15:00,124.74,124.74,124.71,124.72,45124.0,124.74,124.74,124.71,124.72,45124.0
2019-02-27 15:20:00,124.71,124.73,124.71,124.72,17748.0,124.71,124.73,124.71,124.72,17748.0
2019-02-27 15:25:00,124.73,124.75,124.72,124.73,29481.0,124.73,124.75,124.72,124.73,29481.0
2019-02-27 15:30:00,124.74,124.76,124.73,124.75,64502.0,124.74,124.76,124.73,124.75,64502.0
2019-02-27 15:35:00,124.75,124.75,124.7,124.71,93645.0,124.75,124.75,124.7,124.71,93645.0
2019-02-27 15:40:00,124.71,124.75,124.71,124.74,57653.0,124.71,124.75,124.71,124.74,57653.0
2019-02-27 15:45:00,124.74,124.74,124.71,124.72,100246.0,124.74,124.74,124.71,124.72,100246.0
2019-02-27 15:50:00,124.72,124.74,124.69,124.74,124791.0,124.72,124.74,124.69,124.74,124791.0
2019-02-27 15:55:00,124.74,124.78,124.69,124.7,410529.0,124.74,124.78,124.69,124.7,410529.0
2019-02-28 09:30:00,124.71,124.71,124.61,124.61,83776.0,124.71,124.71,124.61,124.61,83776.0
2019-02-28 09:35:00,124.6,124.66,124.54,124.65,158441.0,124.6,124.66,124.54,124.65,158441.0
2019-02-28 09:40:00,124.66,124.67,124.49,124.51,190897.0,124.66,124.67,124.49,124.51,190897.0
2019-02-28 09:45:00,124.51,124.53,124.34,124.52,362381.0,124.51,124.53,124.34,124.52,362381.0
2019-02-28 09:50:00,124.51,124.54,124.43,124.47,85670.0,124.51,124.54,124.43,124.47,85670.0
2019-02-28 09:55:00,124.48,124.52,124.44,124.45,120440.0,124.48,124.52,124.44,124.45,120440.0
2019-02-28 10:00:00,124.45,124.64,124.42,124.57,331885.0,124.45,124.64,124.42,124.57,331885.0
2019-02-28 10:05:00,124.58,124.58,124.48,124.48,148284.0,124.58,124.58,124.48,124.48,148284.0
2019-02-28 10:10:00,124.48,124.48,124.37,124.4,83075.0,124.48,124.48,124.37,124.4,83075.0
2019-02-28 10:15:00,124.39,124.39,124.31,124.33,90226.0,124.39,124.39,124.31,124.33,90226.0
2019-02-28 10:20:00,124.33,124.33,124.24,124.26,120489.0,124.33,124.33,124.24,124.26,120489.0
2019-02-28 10:25:00,124.28,124.28,124.13,124.14,563248.0,124.28,124.28,124.13,124.14,563248.0
2019-02-28 10:30:00,124.14,124.14,124.04,124.08,210793.0,124.14,124.14,124.04,124.08,210793.0
2019-02-28 10:35:00,124.07,124.28,124.04,124.23,325757.0,124.07,124.28,124.04,124.23,325757.0
2019-02-28 10:40:00,124.21,124.25,124.16,124.25,50520.0,124.21,124.25,124.16,124.25,50520.0
2019-02-28 10:45:00,124.24,124.27,124.21,124.22,61342.0,124.24,124.27,124.21,124.22,61342.0
2019-02-28 10:50:00,124.23,124.29,124.19,124.21,72360.0,124.23,124.29,124.19,124.21,72360.0
2019-02-28 10:55:00,124.21,124.28,124.2,124.26,142687.0,124.21,124.28,124.2,124.26,142687.0
2019-02-28 11:00:00,124.27,124.33,124.23,124.31,49351.0,124.27,124.33,124.23,124.31,49351.0
2019-02-28 11:05:00,124.31,124.37,124.29,124.3,45321.0,124.31,124.37,124.29,124.3,45321.0
2019-02-28 11:10:00,124.3,124.36,124.27,124.28,35640.0,124.3,124.36,124.27,124.28,35640.0
2019-02-28 11:15:00,124.29,124.3,124.2,124.24,61022.0,124.29,124.3,124.2,124.24,61022.0
2019-02-28 11:20:00,124.23,124.35,124.23,124.29,65018.0,124.23,124.35,124.23,124.29,65018.0
2019-02-28 11:25:00,124.3,124.3,124.2,124.22,45309.0,124.3,124.3,124.2,124.22,45309.0
2019-02-28 11:30:00,124.2,124.23,124.14,124.22,59587.0,124.2,124.23,124.14,124.22,59587.0
2019-02-28 11:35:00,124.23,124.29,124.22,124.25,59416.0,124.23,124.29,124.22,124.25,59416.0
2019-02-28 11:40:00,124.25,124.28,124.2,124.26,46218.0,124.25,124.28,124.2,124.26,46218.0
2019-02-28 11:45:00,124.26,124.28,124.23,124.26,17511.0,124.26,124.28,124.23,124.26,17511.0
2019-02-28 11:50:00,124.26,124.3,124.25,124.26,33486.0,124.26,124.3,124.25,124.26,33486.0
2019-02-28 11:55:00,124.26,124.27,124.22,124.25,37352.0,124.26,124.27,124.22,124.25,37352.0
2019-02-28 12:00:00,124.25,124.25,124.21,124.21,22671.0,124.25,124.25,124.21,124.21,22671.0
2019-02-28 12:05:00,124.21,124.22,124.18,124.22,46822.0,124.21,124.22,124.18,124.22,46822.0
2019-02-28 12:10:00,124.21,124.23,124.18,124.2,27723.0,124.21,124.23,124.18,124.2,27723.0
2019-02-28 12:15:00,124.2,124.23,124.19,124.22,26574.0,124.2,124.23,124.19,124.22,26574.0
2019-02-28 12:20:00,124.22,124.22,124.18,124.19,22916.0,124.22,124.22,124.18,124.19,22916.0
2019-02-28 12:25:00,124.19,124.21,124.18,124.19,36236.0,124.19,124.21,124.18,124.19,36236.0
2019-02-28 12:30:00,124.19,124.2,124.14,124.16,70475.0,124.19,124.2,124.14,124.16,70475.0
2019-02-28 12:35:00,124.16,124.21,124.1,124.2,74410.0,124.16,124.21,124.1,124.2,74410.0
2019-02-28 12:40:00,124.21,124.24,124.2,124.2,38319.0,124.21,124.24,124.2,124.2,38319.0
2019-02-28 12:45:00,124.19,124.21,124.15,124.18,79429.0,124.19,124.21,124.15,124.18,79429.0
2019-02-28 12:50:00,124.17,124.21,124.14,124.2,49955.0,124.17,124.21,124.14,124.2,49955.0
2019-02-28 12:55:00,124.21,124.24,124.21,124.24,37914.0,124.21,124.24,124.21,124.24,37914.0
2019-02-28 13:00:00,124.24,124.28,124.21,124.27,35711.0,124.24,124.28,124.21,124.27,35711.0
2019-02-28 13:05:00,124.26,124.27,124.21,124.21,18604.0,124.26,124.27,124.21,124.21,18604.0
2019-02-28 13:10:00,124.22,124.23,124.19,124.23,36895.0,124.22,124.23,124.19,124.23,36895.0
2019-02-28 13:15:00,124.23,124.23,124.15,124.16,43286.0,124.23,124.23,124.15,124.16,43286.0
2019-02-28 13:20:00,124.16,124.24,124.15,124.22,45557.0,124.16,124.24,124.15,124.22,45557.0
2019-02-28 13:25:00,124.22,124.25,124.17,124.19,28792.0,124.22,124.25,124.17,124.19,28792.0
2019-02-28 13:30:00,124.18,124.18,124.1,124.13,23637.0,124.18,124.18,124.1,124.13,23637.0
2019-02-28 13:35:00,124.14,124.14,124.07,124.07,28936.0,124.14,124.14,124.07,124.07,28936.0
2019-02-28 13:40:00,124.07,124.11,124.06,124.11,25167.0,124.07,124.11,124.06,124.11,25167.0
2019-02-28 13:45:00,124.11,124.13,124.1,124.13,32793.0,124.11,124.13,124.1,124.13,32793.0
2019-02-28 13:50:00,124.13,124.15,124.11,124.14,34136.0,124.13,124.15,124.11,124.14,34136.0
2019-02-28 13:55:00,124.15,124.18,124.14,124.18,86188.0,124.15,124.18,124.14,124.18,86188.0
2019-02-28 14:00:00,124.18,124.19,124.12,124.16,76735.0,124.18,124.19,124.12,124.16,76735.0
2019-02-28 14:05:00,124.16,124.19,124.15,124.18,78455.0,124.16,124.19,124.15,124.18,78455.0
2019-02-28 14:10:00,124.18,124.21,124.16,124.2,29893.0,124.18,124.21,124.16,124.2,29893.0
2019-02-28 14:15:00,124.21,124.23,124.19,124.22,24012.0,124.21,124.23,124.19,124.22,24012.0
2019-02-28 14:20:00,124.22,124.24,124.2,124.21,21548.0,124.22,124.24,124.2,124.21,21548.0
2019-02-28 14:25:00,124.21,124.25,124.2,124.24,81106.0,124.21,124.25,124.2,124.24,81106.0
2019-02-28 14:30:00,124.23,124.24,124.18,124.18,35224.0,124.23,124.24,124.18,124.18,35224.0
2019-02-28 14:35:00,124.19,124.2,124.18,124.2,24208.0,124.19,124.2,124.18,124.2,24208.0
2019-02-28 14:40:00,124.19,124.2,124.16,124.17,34555.0,124.19,124.2,124.16,124.17,34555.0
2019-02-28 14:45:00,124.17,124.17,124.13,124.14,50241.0,124.17,124.17,124.13,124.14,50241.0
2019-02-28 14:50:00,124.13,124.16,124.13,124.16,31063.0,124.13,124.16,124.13,124.16,31063.0
2019-02-28 14:55:00,124.16,124.19,124.09,124.09,38897.0,124.16,124.19,124.09,124.09,38897.0
2019-02-28 15:00:00,124.1,124.14,124.1,124.14,25373.0,124.1,124.14,124.1,124.14,25373.0
2019-02-28 15:05:00,124.15,124.15,124.1,124.11,18862.0,124.15,124.15,124.1,124.11,18862.0
2019-02-28 15:10:00,124.1,124.11,124.06,124.07,48858.0,124.1,124.11,124.06,124.07,48858.0
2019-02-28 15:15:00,124.07,124.1,124.05,124.07,40164.0,124.07,124.1,124.05,124.07,40164.0
2019-02-28 15:20:00,124.07,124.07,124.0,124.06,109156.0,124.07,124.07,124.0,124.06,109156.0
2019-02-28 15:25:00,124.06,124.06,124.01,124.03,35931.0,124.06,124.06,124.01,124.03,35931.0
2019-02-28 15:30:00,124.03,124.06,124.02,124.06,66827.0,124.03,124.06,124.02,124.06,66827.0
2019-02-28 15:35:00,124.05,124.08,124.05,124.07,53889.0,124.05,124.08,124.05,124.07,53889.0
2019-02-28 15:40:00,124.07,124.13,124.07,124.12,48256.0,124.07,124.13,124.07,124.12,48256.0
2019-02-28 15:45:00,124.12,124.15,124.1,124.13,109623.0,124.12,124.15,124.1,124.13,109623.0
2019-02-28 15:50:00,124.13,124.14,124.12,124.13,74828.0,124.13,124.14,124.12,124.13,74828.0
2019-02-28 15:55:00,124.14,124.14,123.98,123.99,597740.0,124.14,124.14,123.98,123.99,597740.0
2019-03-01 09:30:00,123.48,123.52,123.39,123.46,307269.0,123.48,123.52,123.39,123.46,307269.0
2019-03-01 09:35:00,123.45,123.56,123.43,123.56,202129.0,123.45,123.56,123.43,123.56,202129.0
2019-03-01 09:40:00,123.55,123.61,123.49,123.59,56553.0,123.55,123.61,123.49,123.59,56553.0
2019-03-01 09:45:00,123.59,123.64,123.55,123.58,171184.0,123.59,123.64,123.55,123.58,171184.0
2019-03-01 09:50:00,123.57,123.67,123.57,123.63,143011.0,123.57,123.67,123.57,123.63,143011.0
2019-03-01 09:55:00,123.64,123.67,123.61,123.62,330893.0,123.64,123.67,123.61,123.62,330893.0
2019-03-01 10:00:00,123.63,123.96,123.63,123.81,486812.0,123.63,123.96,123.63,123.81,486812.0
2019-03-01 10:05:00,123.81,123.92,123.78,123.79,178615.0,123.81,123.92,123.78,123.79,178615.0
2019-03-01 10:10:00,123.79,123.82,123.7,123.7,115356.0,123.79,123.82,123.7,123.7,115356.0
2019-03-01 10:15:00,123.71,123.78,123.68,123.74,109722.0,123.71,123.78,123.68,123.74,109722.0
2019-03-01 10:20:00,123.74,123.78,123.71,123.73,75736.0,123.74,123.78,123.71,123.73,75736.0
2019-03-01 10:25:00,123.73,123.76,123.52,123.57,289331.0,123.73,123.76,123.52,123.57,289331.0
2019-03-01 10:30:00,123.57,123.6,123.39,123.43,125534.0,123.57,123.6,123.39,123.43,125534.0
2019-03-01 10:35:00,123.41,123.48,123.41,123.42,64259.0,123.41,123.48,123.41,123.42,64259.0
2019-03-01 10:40:00,123.42,123.49,123.42,123.45,110216.0,123.42,123.49,123.42,123.45,110216.0
2019-03-01 10:45:00,123.45,123.49,123.42,123.46,70879.0,123.45,123.49,123.42,123.46,70879.0
2019-03-01 10:50:00,123.46,123.46,123.36,123.43,67490.0,123.46,123.46,123.36,123.43,67490.0
2019-03-01 10:55:00,123.43,123.44,123.3,123.32,233007.0,123.43,123.44,123.3,123.32,233007.0
2019-03-01 11:00:00,123.34,123.36,123.21,123.21,145729.0,123.34,123.36,123.21,123.21,145729.0
2019-03-01 11:05:00,123.2,123.28,123.18,123.21,125473.0,123.2,123.28,123.18,123.21,125473.0
2019-03-01 11:10:00,123.2,123.21,123.05,123.13,488424.0,123.2,123.21,123.05,123.13,488424.0
2019-03-01 11:15:00,123.13,123.21,123.12,123.17,99652.0,123.13,123.21,123.12,123.17,99652.0
2019-03-01 11:20:00,123.17,123.19,123.12,123.19,170088.0,123.17,123.19,123.12,123.19,170088.0
2019-03-01 11:25:00,123.19,123.2,123.15,123.16,51381.0,123.19,123.2,123.15,123.16,51381.0
2019-03-01 11:30:00,123.16,123.17,123.1,123.15,70610.0,123.16,123.17,123.1,123.15,70610.0
2019-03-01 11:35:00,123.15,123.15,123.07,123.08,46255.0,123.15,123.15,123.07,123.08,46255.0
2019-03-01 11:40:00,123.09,123.13,123.05,123.13,72848.0,123.09,123.13,123.05,123.13,72848.0
2019-03-01 11:45:00,123.13,123.13,123.02,123.04,65959.0,123.13,123.13,123.02,123.04,65959.0
2019-03-01 11:50:00,123.03,123.04,122.97,122.99,122944.0,123.03,123.04,122.97,122.99,122944.0
2019-03-01 11:55:00,122.98,123.01,122.91,122.93,80666.0,122.98,123.01,122.91,122.93,80666.0
2019-03-01 12:00:00,122.94,122.98,122.87,122.89,99845.0,122.94,122.98,122.87,122.89,99845.0
2019-03-01 12:05:00,122.89,122.91,122.81,122.82,66794.0,122.89,122.91,122.81,122.82,66794.0
2019-03-01 12:10:00,122.83,122.84,122.72,122.74,302420.0,122.83,122.84,122.72,122.74,302420.0
2019-03-01 12:15:00,122.75,122.83,122.65,122.83,222171.0,122.75,122.83,122.65,122.83,222171.0
2019-03-01 12:20:00,122.83,122.93,122.83,122.88,131604.0,122.83,122.93,122.83,122.88,131604.0
2019-03-01 12:25:00,122.87,122.91,122.84,122.85,65055.0,122.87,122.91,122.84,122.85,65055.0
2019-03-01 12:30:00,122.85,122.91,122.84,122.9,67810.0,122.85,122.91,122.84,122.9,67810.0
2019-03-01 12:35:00,122.9,122.91,122.82,122.83,148310.0,122.9,122.91,122.82,122.83,148310.0
2019-03-01 12:40:00,122.84,122.84,122.78,122.79,46942.0,122.84,122.84,122.78,122.79,46942.0
2019-03-01 12:45:00,122.79,122.83,122.78,122.81,46577.0,122.79,122.83,122.78,122.81,46577.0
2019-03-01 12:50:00,122.82,122.82,122.71,122.71,38406.0,122.82,122.82,122.71,122.71,38406.0
2019-03-01 12:55:00,122.71,122.75,122.66,122.66,69546.0,122.71,122.75,122.66,122.66,69546.0
2019-03-01 13:00:00,122.66,122.67,122.61,122.62,68041.0,122.66,122.67,122.61,122.62,68041.0
2019-03-01 13:05:00,122.61,122.64,122.54,122.55,124664.0,122.61,122.64,122.54,122.55,124664.0
2019-03-01 13:10:00,122.54,122.76,122.53,122.75,195189.0,122.54,122.76,122.53,122.75,195189.0
2019-03-01 13:15:00,122.74,122.78,122.7,122.74,101133.0,122.74,122.78,122.7,122.74,101133.0
2019-03-01 13:20:00,122.73,122.77,122.7,122.73,156128.0,122.73,122.77,122.7,122.73,156128.0
2019-03-01 13:25:00,122.74,122.74,122.6,122.61,82621.0,122.74,122.74,122.6,122.61,82621.0
2019-03-01 13:30:00,122.61,122.61,122.47,122.52,135643.0,122.61,122.61,122.47,122.52,135643.0
2019-03-01 13:35:00,122.52,122.61,122.46,122.49,285715.0,122.52,122.61,122.46,122.49,285715.0
2019-03-01 13:40:00,122.48,122.5,122.42,122.43,104838.0,122.48,122.5,122.42,122.43,104838.0
2019-03-01 13:45:00,122.43,122.58,122.42,122.56,190727.0,122.43,122.58,122.42,122.56,190727.0
2019-03-01 13:50:00,122.56,122.58,122.53,122.53,127523.0,122.56,122.58,122.53,122.53,127523.0
2019-03-01 13:55:00,122.53,122.54,122.46,122.47,85670.0,122.53,122.54,122.46,122.47,85670.0
2019-03-01 14:00:00,122.46,122.49,122.4,122.41,143086.0,122.46,122.49,122.4,122.41,143086.0
2019-03-01 14:05:00,122.41,122.43,122.34,122.35,181420.0,122.41,122.43,122.34,122.35,181420.0
2019-03-01 14:10:00,122.35,122.37,122.2,122.21,150809.0,122.35,122.37,122.2,122.21,150809.0
2019-03-01 14:15:00,122.2,122.24,122.1,122.11,195638.0,122.2,122.24,122.1,122.11,195638.0
2019-03-01 14:20:00,122.11,122.17,122.06,122.08,145559.0,122.11,122.17,122.06,122.08,145559.0
2019-03-01 14:25:00,122.07,122.17,122.07,122.13,138145.0,122.07,122.17,122.07,122.13,138145.0
2019-03-01 14:30:00,122.13,122.16,122.08,122.09,65181.0,122.13,122.16,122.08,122.09,65181.0
2019-03-01 14:35:00,122.09,122.24,122.08,122.23,166813.0,122.09,122.24,122.08,122.23,166813.0
2019-03-01 14:40:00,122.23,122.31,122.22,122.29,143229.0,122.23,122.31,122.22,122.29,143229.0
2019-03-01 14:45:00,122.29,122.31,122.17,122.18,270304.0,122.29,122.31,122.17,122.18,270304.0
2019-03-01 14:50:00,122.18,122.24,122.18,122.18,70063.0,122.18,122.24,122.18,122.18,70063.0
2019-03-01 14:55:00,122.18,122.2,122.13,122.17,99531.0,122.18,122.2,122.13,122.17,99531.0
2019-03-01 15:00:00,122.17,122.2,122.14,122.19,99391.0,122.17,122.2,122.14,122.19,99391.0
2019-03-01 15:05:00,122.18,122.23,122.17,122.22,116641.0,122.18,122.23,122.17,122.22,116641.0
2019-03-01 15:10:00,122.21,122.22,122.1,122.13,129334.0,122.21,122.22,122.1,122.13,129334.0
2019-03-01 15:15:00,122.13,122.15,122.1,122.14,110245.0,122.13,122.15,122.1,122.14,110245.0
2019-03-01 15:20:00,122.13,122.18,122.12,122.17,119491.0,122.13,122.18,122.12,122.17,119491.0
2019-03-01 15:25:00,122.17,122.18,122.13,122.14,83879.0,122.17,122.18,122.13,122.14,83879.0
2019-03-01 15:30:00,122.14,122.17,122.13,122.17,127786.0,122.14,122.17,122.13,122.17,127786.0
2019-03-01 15:35:00,122.17,122.18,122.14,122.18,126152.0,122.17,122.18,122.14,122.18,126152.0
2019-03-01 15:40:00,122.18,122.18,122.08,122.09,569104.0,122.18,122.18,122.08,122.09,569104.0
2019-03-01 15:45:00,122.09,122.12,121.95,122.0,448988.0,122.09,122.12,121.95,122.0,448988.0
2019-03-01 15:50:00,122.0,122.01,121.9,121.91,549828.0,122.0,122.01,121.9,121.91,549828.0
2019-03-01 15:55:00,121.91,121.94,121.87,121.88,868308.0,121.91,121.94,121.87,121.88,868308.0
2019-03-04 09:30:00,121.56,121.59,121.41,121.42,429003.0,121.56,121.59,121.41,121.42,429003.0
2019-03-04 09:35:00,121.42,121.44,121.39,121.39,126606.0,121.42,121.44,121.39,121.39,126606.0
2019-03-04 09:40:00,121.39,121.42,121.31,121.34,223352.0,121.39,121.42,121.31,121.34,223352.0
2019-03-04 09:45:00,121.34,121.35,121.25,121.27,128595.0,121.34,121.35,121.25,121.27,128595.0
2019-03-04 09:50:00,121.27,121.28,121.18,121.26,344007.0,121.27,121.28,121.18,121.26,344007.0
2019-03-04 09:55:00,121.27,121.52,121.26,121.5,365339.0,121.27,121.52,121.26,121.5,365339.0
2019-03-04 10:00:00,121.5,121.5,121.37,121.42,359474.0,121.5,121.5,121.37,121.42,359474.0
2019-03-04 10:05:00,121.42,121.44,121.37,121.41,186264.0,121.42,121.44,121.37,121.41,186264.0
2019-03-04 10:10:00,121.42,121.46,121.4,121.44,135456.0,121.42,121.46,121.4,121.44,135456.0
2019-03-04 10:15:00,121.43,121.44,121.32,121.35,90323.0,121.43,121.44,121.32,121.35,90323.0
2019-03-04 10:20:00,121.34,121.37,121.28,121.37,87790.0,121.34,121.37,121.28,121.37,87790.0
2019-03-04 10:25:00,121.36,121.36,121.3,121.32,76828.0,121.36,121.36,121.3,121.32,76828.0
2019-03-04 10:30:00,121.32,121.4,121.3,121.37,87370.0,121.32,121.4,121.3,121.37,87370.0
2019-03-04 10:35:00,121.36,121.38,121.34,121.36,130559.0,121.36,121.38,121.34,121.36,130559.0
2019-03-04 10:40:00,121.37,121.42,121.35,121.41,82506.0,121.37,121.42,121.35,121.41,82506.0
2019-03-04 10:45:00,121.4,121.47,121.38,121.43,140364.0,121.4,121.47,121.38,121.43,140364.0
2019-03-04 10:50:00,121.43,121.45,121.4,121.42,53383.0,121.43,121.45,121.4,121.42,53383.0
2019-03-04 10:55:00,121.42,121.46,121.38,121.45,76489.0,121.42,121.46,121.38,121.45,76489.0
2019-03-04 11:00:00,121.45,121.55,121.44,121.52,200732.0,121.45,121.55,121.44,121.52,200732.0
2019-03-04 11:05:00,121.52,121.61,121.51,121.55,87178.0,121.52,121.61,121.51,121.55,87178.0
2019-03-04 11:10:00,121.55,121.56,121.49,121.49,135574.0,121.55,121.56,121.49,121.49,135574.0
2019-03-04 11:15:00,121.5,121.54,121.46,121.54,94073.0,121.5,121.54,121.46,121.54,94073.0
2019-03-04 11:20:00,121.54,121.58,121.52,121.56,38789.0,121.54,121.58,121.52,121.56,38789.0
2019-03-04 11:25:00,121.56,121.6,121.55,121.57,56730.0,121.56,121.6,121.55,121.57,56730.0
2019-03-04 11:30:00,121.57,121.62,121.56,121.6,85814.0,121.57,121.62,121.56,121.6,85814.0
2019-03-04 11:35:00,121.59,121.59,121.52,121.55,65292.0,121.59,121.59,121.52,121.55,65292.0
2019-03-04 11:40:00,121.55,121.62,121.52,121.62,91572.0,121.55,121.62,121.52,121.62,91572.0
2019-03-04 11:45:00,121.62,121.71,121.6,121.69,245706.0,121.62,121.71,121.6,121.69,245706.0
2019-03-04 11:50:00,121.69,121.74,121.67,121.69,82886.0,121.69,121.74,121.67,121.69,82886.0
2019-03-04 11:55:00,121.7,121.83,121.7,121.82,104222.0,121.7,121.83,121.7,121.82,104222.0
2019-03-04 12:00:00,121.82,121.85,121.72,121.76,95804.0,121.82,121.85,121.72,121.76,95804.0
2019-03-04 12:05:00,121.76,121.79,121.69,121.7,89327.0,121.76,121.79,121.69,121.7,89327.0
2019-03-04 12:10:00,121.7,121.75,121.7,121.74,63275.0,121.7,121.75,121.7,121.74,63275.0
2019-03-04 12:15:00,121.74,121.75,121.72,121.73,31300.0,121.74,121.75,121.72,121.73,31300.0
2019-03-04 12:20:00,121.73,121.79,121.71,121.75,101842.0,121.73,121.79,121.71,121.75,101842.0
2019-03-04 12:25:00,121.75,121.78,121.71,121.71,36902.0,121.75,121.78,121.71,121.71,36902.0
2019-03-04 12:30:00,121.72,121.72,121.67,121.67,42065.0,121.72,121.72,121.67,121.67,42065.0
2019-03-04 12:35:00,121.67,121.69,121.64,121.65,44276.0,121.67,121.69,121.64,121.65,44276.0
2019-03-04 12:40:00,121.65,121.7,121.64,121.66,29600.0,121.65,121.7,121.64,121.66,29600.0
2019-03-04 12:45:00,121.66,121.7,121.65,121.67,135403.0,121.66,121.7,121.65,121.67,135403.0
2019-03-04 12:50:00,121.67,121.69,121.64,121.65,33128.0,121.67,121.69,121.64,121.65,33128.0
2019-03-04 12:55:00,121.64,121.64,121.54,121.54,122739.0,121.64,121.64,121.54,121.54,122739.0
2019-03-04 13:00:00,121.55,121.64,121.54,121.63,67379.0,121.55,121.64,121.54,121.63,67379.0
2019-03-04 13:05:00,121.64,121.64,121.61,121.62,36135.0,121.64,121.64,121.61,121.62,36135.0
2019-03-04 13:10:00,121.62,121.66,121.61,121.63,77751.0,121.62,121.66,121.61,121.63,77751.0
2019-03-04 13:15:00,121.63,121.64,121.59,121.61,54712.0,121.63,121.64,121.59,121.61,54712.0
2019-03-04 13:20:00,121.61,121.66,121.58,121.6,115403.0,121.61,121.66,121.58,121.6,115403.0
2019-03-04 13:25:00,121.61,121.63,121.5,121.54,74941.0,121.61,121.63,121.5,121.54,74941.0
2019-03-04 13:30:00,121.55,121.61,121.52,121.58,44583.0,121.55,121.61,121.52,121.58,44583.0
2019-03-04 13:35:00,121.58,121.62,121.57,121.61,20139.0,121.58,121.62,121.57,121.61,20139.0
2019-03-04 13:40:00,121.61,121.64,121.6,121.64,11888.0,121.61,121.64,121.6,121.64,11888.0
2019-03-04 13:45:00,121.64,121.7,121.63,121.69,38721.0,121.64,121.7,121.63,121.69,38721.0
2019-03-04 13:50:00,121.69,121.71,121.67,121.69,35329.0,121.69,121.71,121.67,121.69,35329.0
2019-03-04 13:55:00,121.69,121.69,121.65,121.69,23724.0,121.69,121.69,121.65,121.69,23724.0
2019-03-04 14:00:00,121.69,121.72,121.68,121.72,13029.0,121.69,121.72,121.68,121.72,13029.0
2019-03-04 14:05:00,121.71,121.72,121.64,121.64,37387.0,121.71,121.72,121.64,121.64,37387.0
2019-03-04 14:10:00,121.64,121.64,121.59,121.59,39825.0,121.64,121.64,121.59,121.59,39825.0
2019-03-04 14:15:00,121.59,121.6,121.56,121.59,19410.0,121.59,121.6,121.56,121.59,19410.0
2019-03-04 14:20:00,121.59,121.62,121.58,121.61,15286.0,121.59,121.62,121.58,121.61,15286.0
2019-03-04 14:25:00,121.61,121.62,121.57,121.6,12763.0,121.61,121.62,121.57,121.6,12763.0
2019-03-04 14:30:00,121.61,121.67,121.6,121.67,30323.0,121.61,121.67,121.6,121.67,30323.0
2019-03-04 14:35:00,121.66,121.68,121.63,121.65,14732.0,121.66,121.68,121.63,121.65,14732.0
2019-03-04 14:40:00,121.63,121.64,121.6,121.62,20654.0,121.63,121.64,121.6,121.62,20654.0
2019-03-04 14:45:00,121.61,121.63,121.6,121.6,25790.0,121.61,121.63,121.6,121.6,25790.0
2019-03-04 14:50:00,121.6,121.64,121.59,121.62,63105.0,121.6,121.64,121.59,121.62,63105.0
2019-03-04 14:55:00,121.62,121.63,121.59,121.59,28140.0,121.62,121.63,121.59,121.59,28140.0
2019-03-04 15:00:00,121.59,121.62,121.57,121.61,26649.0,121.59,121.62,121.57,121.61,26649.0
2019-03-04 15:05:00,121.61,121.62,121.56,121.57,30723.0,121.61,121.62,121.56,121.57,30723.0
2019-03-04 15:10:00,121.57,121.57,121.54,121.55,34881.0,121.57,121.57,121.54,121.55,34881.0
2019-03-04 15:15:00,121.55,121.56,121.52,121.54,59054.0,121.55,121.56,121.52,121.54,59054.0
2019-03-04 15:20:00,121.53,121.54,121.5,121.53,49279.0,121.53,121.54,121.5,121.53,49279.0
2019-03-04 15:25:00,121.53,121.56,121.5,121.52,177766.0,121.53,121.56,121.5,121.52,177766.0
2019-03-04 15:30:00,121.53,121.54,121.5,121.52,65933.0,121.53,121.54,121.5,121.52,65933.0
2019-03-04 15:35:00,121.53,121.56,121.52,121.55,96370.0,121.53,121.56,121.52,121.55,96370.0
2019-03-04 15:40:00,121.55,121.58,121.53,121.56,127378.0,121.55,121.58,121.53,121.56,127378.0
2019-03-04 15:45:00,121.55,121.61,121.55,121.61,109499.0,121.55,121.61,121.55,121.61,109499.0
2019-03-04 15:50:00,121.61,121.61,121.59,121.6,142374.0,121.61,121.61,121.59,121.6,142374.0
2019-03-04 15:55:00,121.61,121.64,121.55,121.56,398504.0,121.61,121.64,121.55,121.56,398504.0
2019-03-05 09:30:00,121.38,121.43,121.31,121.43,145969.0,121.38,121.43,121.31,121.43,145969.0
2019-03-05 09:35:00,121.43,121.47,121.41,121.46,58719.0,121.43,121.47,121.41,121.46,58719.0
2019-03-05 09:40:00,121.46,121.47,121.42,121.42,40035.0,121.46,121.47,121.42,121.42,40035.0
2019-03-05 09:45:00,121.42,121.51,121.41,121.42,107190.0,121.42,121.51,121.41,121.42,107190.0
2019-03-05 09:50:00,121.42,121.5,121.39,121.46,118978.0,121.42,121.5,121.39,121.46,118978.0
2019-03-05 09:55:00,121.44,121.49,121.44,121.47,39641.0,121.44,121.49,121.44,121.47,39641.0
2019-03-05 10:00:00,121.46,121.46,121.08,121.1,640541.0,121.46,121.46,121.08,121.1,640541.0
2019-03-05 10:05:00,121.09,121.27,121.09,121.17,189174.0,121.09,121.27,121.09,121.17,189174.0
2019-03-05 10:10:00,121.17,121.22,121.16,121.22,55312.0,121.17,121.22,121.16,121.22,55312.0
2019-03-05 10:15:00,121.22,121.25,121.16,121.19,54515.0,121.22,121.25,121.16,121.19,54515.0
2019-03-05 10:20:00,121.2,121.27,121.18,121.27,40155.0,121.2,121.27,121.18,121.27,40155.0
2019-03-05 10:25:00,121.27,121.27,121.14,121.18,78450.0,121.27,121.27,121.14,121.18,78450.0
2019-03-05 10:30:00,121.18,121.2,121.03,121.1,89419.0,121.18,121.2,121.03,121.1,89419.0
2019-03-05 10:35:00,121.1,121.2,121.1,121.18,156314.0,121.1,121.2,121.1,121.18,156314.0
2019-03-05 10:40:00,121.18,121.3,121.15,121.28,61562.0,121.18,121.3,121.15,121.28,61562.0
2019-03-05 10:45:00,121.28,121.36,121.25,121.35,205123.0,121.28,121.36,121.25,121.35,205123.0
2019-03-05 10:50:00,121.35,121.35,121.25,121.29,51270.0,121.35,121.35,121.25,121.29,51270.0
2019-03-05 10:55:00,121.3,121.34,121.28,121.33,27278.0,121.3,121.34,121.28,121.33,27278.0
2019-03-05 11:00:00,121.32,121.39,121.28,121.38,219247.0,121.32,121.39,121.28,121.38,219247.0
2019-03-05 11:05:00,121.38,121.47,121.36,121.41,208291.0,121.38,121.47,121.36,121.41,208291.0
2019-03-05 11:10:00,121.41,121.48,121.39,121.39,102159.0,121.41,121.48,121.39,121.39,102159.0
2019-03-05 11:15:00,121.39,121.41,121.36,121.37,60880.0,121.39,121.41,121.36,121.37,60880.0
2019-03-05 11:20:00,121.36,121.4,121.34,121.37,49094.0,121.36,121.4,121.34,121.37,49094.0
2019-03-05 11:25:00,121.37,121.38,121.31,121.32,40080.0,121.37,121.38,121.31,121.32,40080.0
2019-03-05 11:30:00,121.33,121.34,121.28,121.31,35664.0,121.33,121.34,121.28,121.31,35664.0
2019-03-05 11:35:00,121.32,121.33,121.28,121.29,29463.0,121.32,121.33,121.28,121.29,29463.0
2019-03-05 11:40:00,121.29,121.32,121.25,121.25,19521.0,121.29,121.32,121.25,121.25,19521.0
2019-03-05 11:45:00,121.25,121.27,121.23,121.25,30799.0,121.25,121.27,121.23,121.25,30799.0
2019-03-05 11:50:00,121.25,121.27,121.24,121.25,27790.0,121.25,121.27,121.24,121.25,27790.0
2019-03-05 11:55:00,121.25,121.28,121.25,121.25,54797.0,121.25,121.28,121.25,121.25,54797.0
2019-03-05 12:00:00,121.25,121.28,121.19,121.2,48464.0,121.25,121.28,121.19,121.2,48464.0
2019-03-05 12:05:00,121.21,121.22,121.15,121.17,38363.0,121.21,121.22,121.15,121.17,38363.0
2019-03-05 12:10:00,121.16,121.21,121.16,121.21,29023.0,121.16,121.21,121.16,121.21,29023.0
2019-03-05 12:15:00,121.2,121.21,121.17,121.21,21570.0,121.2,121.21,121.17,121.21,21570.0
2019-03-05 12:20:00,121.21,121.27,121.21,121.22,37198.0,121.21,121.27,121.21,121.22,37198.0
2019-03-05 12:25:00,121.22,121.24,121.19,121.21,29752.0,121.22,121.24,121.19,121.21,29752.0
2019-03-05 12:30:00,121.21,121.24,121.19,121.21,14760.0,121.21,121.24,121.19,121.21,14760.0
2019-03-05 12:35:00,121.22,121.24,121.2,121.22,13162.0,121.22,121.24,121.2,121.22,13162.0
2019-03-05 12:40:00,121.2,121.24,121.19,121.19,19122.0,121.2,121.24,121.19,121.19,19122.0
2019-03-05 12:45:00,121.19,121.22,121.18,121.19,12558.0,121.19,121.22,121.18,121.19,12558.0
2019-03-05 12:50:00,121.18,121.19,121.16,121.16,13838.0,121.18,121.19,121.16,121.16,13838.0
2019-03-05 12:55:00,121.17,121.21,121.16,121.2,23960.0,121.17,121.21,121.16,121.2,23960.0
2019-03-05 13:00:00,121.2,121.21,121.16,121.19,41088.0,121.2,121.21,121.16,121.19,41088.0
2019-03-05 13:05:00,121.19,121.21,121.19,121.19,10658.0,121.19,121.21,121.19,121.19,10658.0
2019-03-05 13:10:00,121.19,121.21,121.18,121.21,23739.0,121.19,121.21,121.18,121.21,23739.0
2019-03-05 13:15:00,121.21,121.26,121.2,121.25,35066.0,121.21,121.26,121.2,121.25,35066.0
2019-03-05 13:20:00,121.26,121.27,121.23,121.25,14135.0,121.26,121.27,121.23,121.25,14135.0
2019-03-05 13:25:00,121.26,121.35,121.24,121.29,181516.0,121.26,121.35,121.24,121.29,181516.0
2019-03-05 13:30:00,121.3,121.37,121.28,121.36,23014.0,121.3,121.37,121.28,121.36,23014.0
2019-03-05 13:35:00,121.36,121.43,121.35,121.41,103988.0,121.36,121.43,121.35,121.41,103988.0
2019-03-05 13:40:00,121.41,121.5,121.39,121.47,47437.0,121.41,121.5,121.39,121.47,47437.0
2019-03-05 13:45:00,121.48,121.48,121.44,121.47,37511.0,121.48,121.48,121.44,121.47,37511.0
2019-03-05 13:50:00,121.47,121.53,121.47,121.53,26155.0,121.47,121.53,121.47,121.53,26155.0
2019-03-05 13:55:00,121.54,121.55,121.48,121.5,46442.0,121.54,121.55,121.48,121.5,46442.0
2019-03-05 14:00:00,121.51,121.53,121.49,121.49,13880.0,121.51,121.53,121.49,121.49,13880.0
2019-03-05 14:05:00,121.48,121.51,121.45,121.46,16223.0,121.48,121.51,121.45,121.46,16223.0
2019-03-05 14:10:00,121.46,121.5,121.45,121.46,13884.0,121.46,121.5,121.45,121.46,13884.0
2019-03-05 14:15:00,121.45,121.48,121.45,121.46,152455.0,121.45,121.48,121.45,121.46,152455.0
2019-03-05 14:20:00,121.46,121.52,121.45,121.51,145822.0,121.46,121.52,121.45,121.51,145822.0
2019-03-05 14:25:00,121.51,121.51,121.47,121.48,50594.0,121.51,121.51,121.47,121.48,50594.0
2019-03-05 14:30:00,121.48,121.52,121.46,121.52,70463.0,121.48,121.52,121.46,121.52,70463.0
2019-03-05 14:35:00,121.52,121.53,121.5,121.51,74572.0,121.52,121.53,121.5,121.51,74572.0
2019-03-05 14:40:00,121.5,121.51,121.47,121.51,26521.0,121.5,121.51,121.47,121.51,26521.0
2019-03-05 14:45:00,121.5,121.56,121.49,121.55,113082.0,121.5,121.56,121.49,121.55,113082.0
2019-03-05 14:50:00,121.55,121.59,121.55,121.56,112993.0,121.55,121.59,121.55,121.56,112993.0
2019-03-05 14:55:00,121.57,121.6,121.55,121.56,52804.0,121.57,121.6,121.55,121.56,52804.0
2019-03-05 15:00:00,121.56,121.61,121.56,121.61,44410.0,121.56,121.61,121.56,121.61,44410.0
2019-03-05 15:05:00,121.6,121.63,121.58,121.61,42775.0,121.6,121.63,121.58,121.61,42775.0
2019-03-05 15:10:00,121.61,121.61,121.58,121.6,36364.0,121.61,121.61,121.58,121.6,36364.0
2019-03-05 15:15:00,121.59,121.67,121.59,121.63,203217.0,121.59,121.67,121.59,121.63,203217.0
2019-03-05 15:20:00,121.63,121.69,121.62,121.67,167935.0,121.63,121.69,121.62,121.67,167935.0
2019-03-05 15:25:00,121.67,121.7,121.66,121.69,49460.0,121.67,121.7,121.66,121.69,49460.0
2019-03-05 15:30:00,121.68,121.69,121.66,121.67,56843.0,121.68,121.69,121.66,121.67,56843.0
2019-03-05 15:35:00,121.66,121.67,121.61,121.63,99447.0,121.66,121.67,121.61,121.63,99447.0
2019-03-05 15:40:00,121.63,121.65,121.62,121.65,51487.0,121.63,121.65,121.62,121.65,51487.0
2019-03-05 15:45:00,121.64,121.66,121.62,121.65,85853.0,121.64,121.66,121.62,121.65,85853.0
2019-03-05 15:50:00,121.65,121.7,121.64,121.66,126441.0,121.65,121.7,121.64,121.66,126441.0
2019-03-05 15:55:00,121.66,121.73,121.65,121.72,199405.0,121.66,121.73,121.65,121.72,199405.0
2019-03-06 09:30:00,121.43,121.46,121.4,121.44,173146.0,121.43,121.46,121.4,121.44,173146.0
2019-03-06 09:35:00,121.44,121.46,121.39,121.41,63684.0,121.44,121.46,121.39,121.41,63684.0
2019-03-06 09:40:00,121.4,121.46,121.4,121.44,53665.0,121.4,121.46,121.4,121.44,53665.0
2019-03-06 09:45:00,121.45,121.45,121.38,121.42,198753.0,121.45,121.45,121.38,121.42,198753.0
2019-03-06 09:50:00,121.41,121.5,121.41,121.48,69724.0,121.41,121.5,121.41,121.48,69724.0
2019-03-06 09:55:00,121.47,121.52,121.43,121.48,51847.0,121.47,121.52,121.43,121.48,51847.0
2019-03-06 10:00:00,121.48,121.51,121.39,121.39,67850.0,121.48,121.51,121.39,121.39,67850.0
2019-03-06 10:05:00,121.39,121.41,121.37,121.38,46320.0,121.39,121.41,121.37,121.38,46320.0
2019-03-06 10:10:00,121.37,121.38,121.26,121.32,102911.0,121.37,121.38,121.26,121.32,102911.0
2019-03-06 10:15:00,121.32,121.47,121.3,121.43,57880.0,121.32,121.47,121.3,121.43,57880.0
2019-03-06 10:20:00,121.43,121.44,121.38,121.43,50608.0,121.43,121.44,121.38,121.43,50608.0
2019-03-06 10:25:00,121.43,121.43,121.34,121.35,182600.0,121.43,121.43,121.34,121.35,182600.0
2019-03-06 10:30:00,121.37,121.46,121.35,121.44,240833.0,121.37,121.46,121.35,121.44,240833.0
2019-03-06 10:35:00,121.45,121.6,121.43,121.55,132618.0,121.45,121.6,121.43,121.55,132618.0
2019-03-06 10:40:00,121.56,121.57,121.53,121.56,21892.0,121.56,121.57,121.53,121.56,21892.0
2019-03-06 10:45:00,121.56,121.62,121.52,121.58,29167.0,121.56,121.62,121.52,121.58,29167.0
2019-03-06 10:50:00,121.58,121.58,121.5,121.52,33484.0,121.58,121.58,121.5,121.52,33484.0
2019-03-06 10:55:00,121.51,121.57,121.49,121.51,71298.0,121.51,121.57,121.49,121.51,71298.0
2019-03-06 11:00:00,121.5,121.6,121.49,121.58,42511.0,121.5,121.6,121.49,121.58,42511.0
2019-03-06 11:05:00,121.58,121.58,121.51,121.55,51676.0,121.58,121.58,121.51,121.55,51676.0
2019-03-06 11:10:00,121.56,121.59,121.54,121.54,38146.0,121.56,121.59,121.54,121.54,38146.0
2019-03-06 11:15:00,121.54,121.54,121.47,121.48,40160.0,121.54,121.54,121.47,121.48,40160.0
2019-03-06 11:20:00,121.48,121.52,121.48,121.51,48092.0,121.48,121.52,121.48,121.51,48092.0
2019-03-06 11:25:00,121.51,121.51,121.48,121.49,13744.0,121.51,121.51,121.48,121.49,13744.0
2019-03-06 11:30:00,121.48,121.52,121.47,121.5,29518.0,121.48,121.52,121.47,121.5,29518.0
2019-03-06 11:35:00,121.51,121.52,121.48,121.52,41541.0,121.51,121.52,121.48,121.52,41541.0
2019-03-06 11:40:00,121.52,121.56,121.49,121.49,77195.0,121.52,121.56,121.49,121.49,77195.0
2019-03-06 11:45:00,121.5,121.54,121.48,121.53,17762.0,121.5,121.54,121.48,121.53,17762.0
2019-03-06 11:50:00,121.53,121.57,121.53,121.53,60985.0,121.53,121.57,121.53,121.53,60985.0
2019-03-06 11:55:00,121.53,121.57,121.53,121.56,16035.0,121.53,121.57,121.53,121.56,16035.0
2019-03-06 12:00:00,121.56,121.57,121.54,121.57,37020.0,121.56,121.57,121.54,121.57,37020.0
2019-03-06 12:05:00,121.57,121.58,121.55,121.57,27608.0,121.57,121.58,121.55,121.57,27608.0
2019-03-06 12:10:00,121.57,121.58,121.55,121.55,75251.0,121.57,121.58,121.55,121.55,75251.0
2019-03-06 12:15:00,121.55,121.58,121.53,121.55,40806.0,121.55,121.58,121.53,121.55,40806.0
2019-03-06 12:20:00,121.55,121.64,121.55,121.62,49212.0,121.55,121.64,121.55,121.62,49212.0
2019-03-06 12:25:00,121.63,121.63,121.57,121.6,68129.0,121.63,121.63,121.57,121.6,68129.0
2019-03-06 12:30:00,121.6,121.61,121.55,121.55,23931.0,121.6,121.61,121.55,121.55,23931.0
2019-03-06 12:35:00,121.55,121.55,121.5,121.52,69807.0,121.55,121.55,121.5,121.52,69807.0
2019-03-06 12:40:00,121.52,121.55,121.52,121.54,10260.0,121.52,121.55,121.52,121.54,10260.0
2019-03-06 12:45:00,121.54,121.58,121.51,121.56,29314.0,121.54,121.58,121.51,121.56,29314.0
2019-03-06 12:50:00,121.55,121.55,121.51,121.51,16649.0,121.55,121.55,121.51,121.51,16649.0
2019-03-06 12:55:00,121.51,121.55,121.5,121.51,27021.0,121.51,121.55,121.5,121.51,27021.0
2019-03-06 13:00:00,121.51,121.54,121.51,121.52,10066.0,121.51,121.54,121.51,121.52,10066.0
2019-03-06 13:05:00,121.52,121.52,121.51,121.52,30088.0,121.52,121.52,121.51,121.52,30088.0
2019-03-06 13:10:00,121.52,121.53,121.49,121.51,33594.0,121.52,121.53,121.49,121.51,33594.0
2019-03-06 13:15:00,121.51,121.53,121.5,121.51,20634.0,121.51,121.53,121.5,121.51,20634.0
2019-03-06 13:20:00,121.51,121.55,121.51,121.55,47754.0,121.51,121.55,121.51,121.55,47754.0
2019-03-06 13:25:00,121.55,121.59,121.52,121.59,58088.0,121.55,121.59,121.52,121.59,58088.0
2019-03-06 13:30:00,121.59,121.59,121.51,121.52,18450.0,121.59,121.59,121.51,121.52,18450.0
2019-03-06 13:35:00,121.52,121.52,121.49,121.5,30342.0,121.52,121.52,121.49,121.5,30342.0
2019-03-06 13:40:00,121.5,121.51,121.48,121.48,13746.0,121.5,121.51,121.48,121.48,13746.0
2019-03-06 13:45:00,121.48,121.51,121.46,121.49,84287.0,121.48,121.51,121.46,121.49,84287.0
2019-03-06 13:50:00,121.5,121.51,121.49,121.51,9967.0,121.5,121.51,121.49,121.51,9967.0
2019-03-06 13:55:00,121.5,121.51,121.45,121.46,36889.0,121.5,121.51,121.45,121.46,36889.0
2019-03-06 14:00:00,121.47,121.47,121.42,121.44,35632.0,121.47,121.47,121.42,121.44,35632.0
2019-03-06 14:05:00,121.44,121.47,121.44,121.47,26032.0,121.44,121.47,121.44,121.47,26032.0
2019-03-06 14:10:00,121.46,121.48,121.42,121.48,21727.0,121.46,121.48,121.42,121.48,21727.0
2019-03-06 14:15:00,121.48,121.49,121.44,121.45,12315.0,121.48,121.49,121.44,121.45,12315.0
2019-03-06 14:20:00,121.44,121.45,121.4,121.4,23618.0,121.44,121.45,121.4,121.4,23618.0
2019-03-06 14:25:00,121.41,121.46,121.39,121.45,31856.0,121.41,121.46,121.39,121.45,31856.0
2019-03-06 14:30:00,121.46,121.47,121.43,121.45,19423.0,121.46,121.47,121.43,121.45,19423.0
2019-03-06 14:35:00,121.46,121.49,121.45,121.48,15239.0,121.46,121.49,121.45,121.48,15239.0
2019-03-06 14:40:00,121.48,121.5,121.47,121.48,8363.0,121.48,121.5,121.47,121.48,8363.0
2019-03-06 14:45:00,121.48,121.48,121.46,121.48,71354.0,121.48,121.48,121.46,121.48,71354.0
2019-03-06 14:50:00,121.48,121.49,121.45,121.47,168977.0,121.48,121.49,121.45,121.47,168977.0
2019-03-06 14:55:00,121.48,121.48,121.46,121.47,5660.0,121.48,121.48,121.46,121.47,5660.0
2019-03-06 15:00:00,121.47,121.48,121.43,121.46,17361.0,121.47,121.48,121.43,121.46,17361.0
2019-03-06 15:05:00,121.46,121.47,121.45,121.47,62216.0,121.46,121.47,121.45,121.47,62216.0
2019-03-06 15:10:00,121.47,121.49,121.46,121.49,108850.0,121.47,121.49,121.46,121.49,108850.0
2019-03-06 15:15:00,121.49,121.53,121.47,121.51,77286.0,121.49,121.53,121.47,121.51,77286.0
2019-03-06 15:20:00,121.52,121.53,121.51,121.53,49880.0,121.52,121.53,121.51,121.53,49880.0
2019-03-06 15:25:00,121.53,121.55,121.52,121.55,39633.0,121.53,121.55,121.52,121.55,39633.0
2019-03-06 15:30:00,121.55,121.57,121.53,121.56,71976.0,121.55,121.57,121.53,121.56,71976.0
2019-03-06 15:35:00,121.56,121.59,121.55,121.59,27386.0,121.56,121.59,121.55,121.59,27386.0
2019-03-06 15:40:00,121.59,121.59,121.56,121.57,32972.0,121.59,121.59,121.56,121.57,32972.0
2019-03-06 15:45:00,121.57,121.57,121.54,121.56,49905.0,121.57,121.57,121.54,121.56,49905.0
2019-03-06 15:50:00,121.56,121.6,121.55,121.6,39740.0,121.56,121.6,121.55,121.6,39740.0
2019-03-06 15:55:00,121.6,121.64,121.6,121.62,155343.0,121.6,121.64,121.6,121.62,155343.0
2019-03-07 09:30:00,121.27,121.34,121.18,121.19,145967.0,121.27,121.34,121.18,121.19,145967.0
2019-03-07 09:35:00,121.19,121.38,121.19,121.36,124087.0,121.19,121.38,121.19,121.36,124087.0
2019-03-07 09:40:00,121.35,121.36,121.26,121.29,66531.0,121.35,121.36,121.26,121.29,66531.0
2019-03-07 09:45:00,121.29,121.48,121.29,121.45,188633.0,121.29,121.48,121.29,121.45,188633.0
2019-03-07 09:50:00,121.46,121.5,121.41,121.42,111189.0,121.46,121.5,121.41,121.42,111189.0
2019-03-07 09:55:00,121.44,121.44,121.38,121.42,48895.0,121.44,121.44,121.38,121.42,48895.0
2019-03-07 10:00:00,121.41,121.47,121.3,121.46,103729.0,121.41,121.47,121.3,121.46,103729.0
2019-03-07 10:05:00,121.46,121.5,121.43,121.45,45567.0,121.46,121.5,121.43,121.45,45567.0
2019-03-07 10:10:00,121.46,121.46,121.4,121.44,51484.0,121.46,121.46,121.4,121.44,51484.0
2019-03-07 10:15:00,121.43,121.48,121.41,121.48,64045.0,121.43,121.48,121.41,121.48,64045.0
2019-03-07 10:20:00,121.47,121.49,121.42,121.43,79089.0,121.47,121.49,121.42,121.43,79089.0
2019-03-07 10:25:00,121.42,121.45,121.4,121.41,19378.0,121.42,121.45,121.4,121.41,19378.0
2019-03-07 10:30:00,121.41,121.46,121.41,121.42,97551.0,121.41,121.46,121.41,121.42,97551.0
2019-03-07 10:35:00,121.43,121.59,121.42,121.56,123985.0,121.43,121.59,121.42,121.56,123985.0
2019-03-07 10:40:00,121.57,121.71,121.57,121.67,101226.0,121.57,121.71,121.57,121.67,101226.0
2019-03-07 10:45:00,121.68,121.69,121.56,121.59,134500.0,121.68,121.69,121.56,121.59,134500.0
2019-03-07 10:50:00,121.59,121.61,121.53,121.61,25491.0,121.59,121.61,121.53,121.61,25491.0
2019-03-07 10:55:00,121.61,121.63,121.52,121.55,81636.0,121.61,121.63,121.52,121.55,81636.0
2019-03-07 11:00:00,121.56,121.61,121.56,121.6,44106.0,121.56,121.61,121.56,121.6,44106.0
2019-03-07 11:05:00,121.6,121.64,121.53,121.53,114836.0,121.6,121.64,121.53,121.53,114836.0
2019-03-07 11:10:00,121.52,121.52,121.48,121.49,98606.0,121.52,121.52,121.48,121.49,98606.0
2019-03-07 11:15:00,121.48,121.53,121.47,121.47,87116.0,121.48,121.53,121.47,121.47,87116.0
2019-03-07 11:20:00,121.48,121.53,121.46,121.5,68968.0,121.48,121.53,121.46,121.5,68968.0
2019-03-07 11:25:00,121.51,121.52,121.44,121.44,66303.0,121.51,121.52,121.44,121.44,66303.0
2019-03-07 11:30:00,121.44,121.47,121.43,121.46,53354.0,121.44,121.47,121.43,121.46,53354.0
2019-03-07 11:35:00,121.45,121.45,121.4,121.41,21420.0,121.45,121.45,121.4,121.41,21420.0
2019-03-07 11:40:00,121.41,121.43,121.4,121.41,10872.0,121.41,121.43,121.4,121.41,10872.0
2019-03-07 11:45:00,121.41,121.44,121.4,121.42,17305.0,121.41,121.44,121.4,121.42,17305.0
2019-03-07 11:50:00,121.43,121.43,121.36,121.4,40034.0,121.43,121.43,121.36,121.4,40034.0
2019-03-07 11:55:00,121.4,121.41,121.36,121.4,29080.0,121.4,121.41,121.36,121.4,29080.0
2019-03-07 12:00:00,121.4,121.41,121.37,121.38,14807.0,121.4,121.41,121.37,121.38,14807.0
2019-03-07 12:05:00,121.37,121.37,121.33,121.35,50349.0,121.37,121.37,121.33,121.35,50349.0
2019-03-07 12:10:00,121.36,121.41,121.35,121.4,34898.0,121.36,121.41,121.35,121.4,34898.0
2019-03-07 12:15:00,121.41,121.47,121.4,121.43,86909.0,121.41,121.47,121.4,121.43,86909.0
2019-03-07 12:20:00,121.44,121.46,121.4,121.46,15062.0,121.44,121.46,121.4,121.46,15062.0
2019-03-07 12:25:00,121.46,121.47,121.42,121.44,10447.0,121.46,121.47,121.42,121.44,10447.0
2019-03-07 12:30:00,121.43,121.5,121.41,121.42,119409.0,121.43,121.5,121.41,121.42,119409.0
2019-03-07 12:35:00,121.42,121.47,121.42,121.44,32757.0,121.42,121.47,121.42,121.44,32757.0
2019-03-07 12:40:00,121.44,121.47,121.43,121.46,26040.0,121.44,121.47,121.43,121.46,26040.0
2019-03-07 12:45:00,121.45,121.46,121.43,121.46,21535.0,121.45,121.46,121.43,121.46,21535.0
2019-03-07 12:50:00,121.45,121.47,121.41,121.44,49313.0,121.45,121.47,121.41,121.44,49313.0
2019-03-07 12:55:00,121.45,121.46,121.42,121.44,28699.0,121.45,121.46,121.42,121.44,28699.0
2019-03-07 13:00:00,121.44,121.44,121.4,121.43,82174.0,121.44,121.44,121.4,121.43,82174.0
2019-03-07 13:05:00,121.43,121.46,121.41,121.44,12862.0,121.43,121.46,121.41,121.44,12862.0
2019-03-07 13:10:00,121.44,121.47,121.43,121.46,12862.0,121.44,121.47,121.43,121.46,12862.0
2019-03-07 13:15:00,121.46,121.47,121.44,121.45,6761.0,121.46,121.47,121.44,121.45,6761.0
2019-03-07 13:20:00,121.45,121.46,121.42,121.46,11615.0,121.45,121.46,121.42,121.46,11615.0
2019-03-07 13:25:00,121.47,121.47,121.42,121.44,28973.0,121.47,121.47,121.42,121.44,28973.0
2019-03-07 13:30:00,121.45,121.48,121.44,121.44,48955.0,121.45,121.48,121.44,121.44,48955.0
2019-03-07 13:35:00,121.45,121.46,121.41,121.45,15887.0,121.45,121.46,121.41,121.45,15887.0
2019-03-07 13:40:00,121.44,121.45,121.42,121.43,16169.0,121.44,121.45,121.42,121.43,16169.0
2019-03-07 13:45:00,121.43,121.46,121.43,121.46,11377.0,121.43,121.46,121.43,121.46,11377.0
2019-03-07 13:50:00,121.47,121.52,121.46,121.51,47949.0,121.47,121.52,121.46,121.51,47949.0
2019-03-07 13:55:00,121.5,121.52,121.5,121.5,17425.0,121.5,121.52,121.5,121.5,17425.0
2019-03-07 14:00:00,121.51,121.51,121.48,121.51,13196.0,121.51,121.51,121.48,121.51,13196.0
2019-03-07 14:05:00,121.5,121.54,121.5,121.53,52598.0,121.5,121.54,121.5,121.53,52598.0
2019-03-07 14:10:00,121.53,121.53,121.47,121.52,53506.0,121.53,121.53,121.47,121.52,53506.0
2019-03-07 14:15:00,121.52,121.53,121.5,121.5,20183.0,121.52,121.53,121.5,121.5,20183.0
2019-03-07 14:20:00,121.5,121.51,121.48,121.48,15940.0,121.5,121.51,121.48,121.48,15940.0
2019-03-07 14:25:00,121.48,121.49,121.47,121.48,9096.0,121.48,121.49,121.47,121.48,9096.0
2019-03-07 14:30:00,121.48,121.48,121.41,121.42,51565.0,121.48,121.48,121.41,121.42,51565.0
2019-03-07 14:35:00,121.42,121.47,121.42,121.42,92960.0,121.42,121.47,121.42,121.42,92960.0
2019-03-07 14:40:00,121.41,121.45,121.39,121.44,41026.0,121.41,121.45,121.39,121.44,41026.0
2019-03-07 14:45:00,121.45,121.46,121.41,121.43,33602.0,121.45,121.46,121.41,121.43,33602.0
2019-03-07 14:50:00,121.43,121.46,121.42,121.46,58631.0,121.43,121.46,121.42,121.46,58631.0
2019-03-07 14:55:00,121.46,121.46,121.42,121.46,22875.0,121.46,121.46,121.42,121.46,22875.0
2019-03-07 15:00:00,121.46,121.48,121.44,121.45,27096.0,121.46,121.48,121.44,121.45,27096.0
2019-03-07 15:05:00,121.44,121.46,121.42,121.45,65964.0,121.44,121.46,121.42,121.45,65964.0
2019-03-07 15:10:00,121.45,121.47,121.44,121.45,27113.0,121.45,121.47,121.44,121.45,27113.0
2019-03-07 15:15:00,121.45,121.46,121.42,121.43,33220.0,121.45,121.46,121.42,121.43,33220.0
2019-03-07 15:20:00,121.44,121.45,121.42,121.43,20007.0,121.44,121.45,121.42,121.43,20007.0
2019-03-07 15:25:00,121.43,121.43,121.41,121.43,49407.0,121.43,121.43,121.41,121.43,49407.0
2019-03-07 15:30:00,121.43,121.44,121.42,121.44,16141.0,121.43,121.44,121.42,121.44,16141.0
2019-03-07 15:35:00,121.43,121.44,121.41,121.42,28506.0,121.43,121.44,121.41,121.42,28506.0
2019-03-07 15:40:00,121.42,121.46,121.41,121.44,46829.0,121.42,121.46,121.41,121.44,46829.0
2019-03-07 15:45:00,121.44,121.46,121.43,121.46,192672.0,121.44,121.46,121.43,121.46,192672.0
2019-03-07 15:50:00,121.46,121.47,121.41,121.43,105804.0,121.46,121.47,121.41,121.43,105804.0
2019-03-07 15:55:00,121.43,121.51,121.43,121.51,423474.0,121.43,121.51,121.43,121.51,423474.0
2019-03-08 09:30:00,122.7,122.75,122.64,122.73,507182.0,122.7,122.75,122.64,122.73,507182.0
2019-03-08 09:35:00,122.73,122.75,122.56,122.57,475577.0,122.73,122.75,122.56,122.57,475577.0
2019-03-08 09:40:00,122.57,122.61,122.47,122.55,356719.0,122.57,122.61,122.47,122.55,356719.0
2019-03-08 09:45:00,122.55,122.55,122.37,122.45,399684.0,122.55,122.55,122.37,122.45,399684.0
2019-03-08 09:50:00,122.44,122.46,122.37,122.43,133421.0,122.44,122.46,122.37,122.43,133421.0
2019-03-08 09:55:00,122.44,122.45,122.38,122.41,143286.0,122.44,122.45,122.38,122.41,143286.0
2019-03-08 10:00:00,122.4,122.53,122.4,122.49,121432.0,122.4,122.53,122.4,122.49,121432.0
2019-03-08 10:05:00,122.5,122.63,122.48,122.55,120235.0,122.5,122.63,122.48,122.55,120235.0
2019-03-08 10:10:00,122.56,122.58,122.52,122.57,36737.0,122.56,122.58,122.52,122.57,36737.0
2019-03-08 10:15:00,122.57,122.59,122.54,122.58,50844.0,122.57,122.59,122.54,122.58,50844.0
2019-03-08 10:20:00,122.58,122.59,122.52,122.58,29153.0,122.58,122.59,122.52,122.58,29153.0
2019-03-08 10:25:00,122.59,122.61,122.49,122.58,60483.0,122.59,122.61,122.49,122.58,60483.0
2019-03-08 10:30:00,122.57,122.58,122.55,122.57,70112.0,122.57,122.58,122.55,122.57,70112.0
2019-03-08 10:35:00,122.58,122.58,122.51,122.53,108657.0,122.58,122.58,122.51,122.53,108657.0
2019-03-08 10:40:00,122.53,122.61,122.53,122.55,105410.0,122.53,122.61,122.53,122.55,105410.0
2019-03-08 10:45:00,122.55,122.55,122.42,122.46,325584.0,122.55,122.55,122.42,122.46,325584.0
2019-03-08 10:50:00,122.46,122.52,122.45,122.5,424316.0,122.46,122.52,122.45,122.5,424316.0
2019-03-08 10:55:00,122.5,122.54,122.5,122.52,343195.0,122.5,122.54,122.5,122.52,343195.0
2019-03-08 11:00:00,122.53,122.61,122.51,122.6,104879.0,122.53,122.61,122.51,122.6,104879.0
2019-03-08 11:05:00,122.61,122.67,122.59,122.66,74273.0,122.61,122.67,122.59,122.66,74273.0
2019-03-08 11:10:00,122.66,122.67,122.61,122.65,53828.0,122.66,122.67,122.61,122.65,53828.0
2019-03-08 11:15:00,122.65,122.73,122.65,122.73,80086.0,122.65,122.73,122.65,122.73,80086.0
2019-03-08 11:20:00,122.72,122.83,122.72,122.82,85090.0,122.72,122.83,122.72,122.82,85090.0
2019-03-08 11:25:00,122.81,122.81,122.71,122.75,77938.0,122.81,122.81,122.71,122.75,77938.0
2019-03-08 11:30:00,122.75,122.8,122.72,122.77,103120.0,122.75,122.8,122.72,122.77,103120.0
2019-03-08 11:35:00,122.77,122.77,122.7,122.7,74251.0,122.77,122.77,122.7,122.7,74251.0
2019-03-08 11:40:00,122.7,122.72,122.69,122.7,15778.0,122.7,122.72,122.69,122.7,15778.0
2019-03-08 11:45:00,122.69,122.7,122.61,122.68,102106.0,122.69,122.7,122.61,122.68,102106.0
2019-03-08 11:50:00,122.68,122.72,122.66,122.72,77364.0,122.68,122.72,122.66,122.72,77364.0
2019-03-08 11:55:00,122.72,122.76,122.71,122.72,59689.0,122.72,122.76,122.71,122.72,59689.0
2019-03-08 12:00:00,122.71,122.72,122.65,122.7,91686.0,122.71,122.72,122.65,122.7,91686.0
2019-03-08 12:05:00,122.7,122.74,122.69,122.74,18165.0,122.7,122.74,122.69,122.74,18165.0
2019-03-08 12:10:00,122.73,122.77,122.67,122.67,39201.0,122.73,122.77,122.67,122.67,39201.0
2019-03-08 12:15:00,122.67,122.69,122.64,122.64,32854.0,122.67,122.69,122.64,122.64,32854.0
2019-03-08 12:20:00,122.65,122.72,122.63,122.71,26362.0,122.65,122.72,122.63,122.71,26362.0
2019-03-08 12:25:00,122.71,122.71,122.66,122.66,12695.0,122.71,122.71,122.66,122.66,12695.0
2019-03-08 12:30:00,122.67,122.69,122.64,122.67,30343.0,122.67,122.69,122.64,122.67,30343.0
2019-03-08 12:35:00,122.67,122.67,122.63,122.65,47111.0,122.67,122.67,122.63,122.65,47111.0
2019-03-08 12:40:00,122.65,122.66,122.64,122.66,18016.0,122.65,122.66,122.64,122.66,18016.0
2019-03-08 12:45:00,122.66,122.66,122.61,122.62,16727.0,122.66,122.66,122.61,122.62,16727.0
2019-03-08 12:50:00,122.61,122.65,122.61,122.65,34237.0,122.61,122.65,122.61,122.65,34237.0
2019-03-08 12:55:00,122.64,122.65,122.61,122.64,49170.0,122.64,122.65,122.61,122.64,49170.0
2019-03-08 13:00:00,122.64,122.66,122.62,122.63,38187.0,122.64,122.66,122.62,122.63,38187.0
2019-03-08 13:05:00,122.62,122.62,122.56,122.58,49951.0,122.62,122.62,122.56,122.58,49951.0
2019-03-08 13:10:00,122.58,122.61,122.55,122.6,194586.0,122.58,122.61,122.55,122.6,194586.0
2019-03-08 13:15:00,122.61,122.64,122.6,122.6,28460.0,122.61,122.64,122.6,122.6,28460.0
2019-03-08 13:20:00,122.61,122.7,122.59,122.69,86949.0,122.61,122.7,122.59,122.69,86949.0
2019-03-08 13:25:00,122.69,122.74,122.69,122.72,80090.0,122.69,122.74,122.69,122.72,80090.0
2019-03-08 13:30:00,122.72,122.78,122.71,122.75,86575.0,122.72,122.78,122.71,122.75,86575.0
2019-03-08 13:35:00,122.75,122.75,122.69,122.71,63465.0,122.75,122.75,122.69,122.71,63465.0
2019-03-08 13:40:00,122.71,122.72,122.67,122.72,25867.0,122.71,122.72,122.67,122.72,25867.0
2019-03-08 13:45:00,122.71,122.72,122.69,122.7,57681.0,122.71,122.72,122.69,122.7,57681.0
2019-03-08 13:50:00,122.7,122.74,122.7,122.73,56977.0,122.7,122.74,122.7,122.73,56977.0
2019-03-08 13:55:00,122.74,122.77,122.73,122.75,25923.0,122.74,122.77,122.73,122.75,25923.0
2019-03-08 14:00:00,122.76,122.76,122.74,122.75,37080.0,122.76,122.76,122.74,122.75,37080.0
2019-03-08 14:05:00,122.75,122.76,122.72,122.73,43335.0,122.75,122.76,122.72,122.73,43335.0
2019-03-08 14:10:00,122.73,122.77,122.72,122.75,98740.0,122.73,122.77,122.72,122.75,98740.0
2019-03-08 14:15:00,122.75,122.75,122.68,122.71,45542.0,122.75,122.75,122.68,122.71,45542.0
2019-03-08 14:20:00,122.72,122.77,122.71,122.75,39247.0,122.72,122.77,122.71,122.75,39247.0
2019-03-08 14:25:00,122.75,122.78,122.73,122.73,119583.0,122.75,122.78,122.73,122.73,119583.0
2019-03-08 14:30:00,122.73,122.76,122.73,122.76,103343.0,122.73,122.76,122.73,122.76,103343.0
2019-03-08 14:35:00,122.75,122.78,122.74,122.78,31542.0,122.75,122.78,122.74,122.78,31542.0
2019-03-08 14:40:00,122.78,122.78,122.73,122.78,44127.0,122.78,122.78,122.73,122.78,44127.0
2019-03-08 14:45:00,122.78,122.79,122.77,122.77,30976.0,122.78,122.79,122.77,122.77,30976.0
2019-03-08 14:50:00,122.77,122.77,122.71,122.73,45915.0,122.77,122.77,122.71,122.73,45915.0
2019-03-08 14:55:00,122.72,122.78,122.71,122.77,43961.0,122.72,122.78,122.71,122.77,43961.0
2019-03-08 15:00:00,122.77,122.78,122.75,122.78,44278.0,122.77,122.78,122.75,122.78,44278.0
2019-03-08 15:05:00,122.78,122.8,122.77,122.8,43355.0,122.78,122.8,122.77,122.8,43355.0
2019-03-08 15:10:00,122.8,122.81,122.77,122.78,94772.0,122.8,122.81,122.77,122.78,94772.0
2019-03-08 15:15:00,122.77,122.82,122.77,122.79,93281.0,122.77,122.82,122.77,122.79,93281.0
2019-03-08 15:20:00,122.79,122.82,122.77,122.82,40093.0,122.79,122.82,122.77,122.82,40093.0
2019-03-08 15:25:00,122.82,122.85,122.8,122.82,90950.0,122.82,122.85,122.8,122.82,90950.0
2019-03-08 15:30:00,122.83,122.83,122.79,122.81,60913.0,122.83,122.83,122.79,122.81,60913.0
2019-03-08 15:35:00,122.81,122.85,122.81,122.84,93750.0,122.81,122.85,122.81,122.84,93750.0
2019-03-08 15:40:00,122.84,122.85,122.79,122.82,229733.0,122.84,122.85,122.79,122.82,229733.0
2019-03-08 15:45:00,122.82,122.86,122.82,122.85,378377.0,122.82,122.86,122.82,122.85,378377.0
2019-03-08 15:50:00,122.84,122.89,122.84,122.87,219552.0,122.84,122.89,122.84,122.87,219552.0
2019-03-08 15:55:00,122.87,122.88,122.81,122.83,416091.0,122.87,122.88,122.81,122.83,416091.0
2019-03-11 09:30:00,122.52,122.54,122.47,122.48,100647.0,122.52,122.54,122.47,122.48,100647.0
2019-03-11 09:35:00,122.48,122.48,122.33,122.34,61019.0,122.48,122.48,122.33,122.34,61019.0
2019-03-11 09:40:00,122.34,122.37,122.3,122.37,122512.0,122.34,122.37,122.3,122.37,122512.0
2019-03-11 09:45:00,122.37,122.4,122.27,122.34,136388.0,122.37,122.4,122.27,122.34,136388.0
2019-03-11 09:50:00,122.36,122.36,122.32,122.33,45127.0,122.36,122.36,122.32,122.33,45127.0
2019-03-11 09:55:00,122.31,122.32,122.21,122.24,53280.0,122.31,122.32,122.21,122.24,53280.0
2019-03-11 10:00:00,122.25,122.25,122.17,122.2,64042.0,122.25,122.25,122.17,122.2,64042.0
2019-03-11 10:05:00,122.21,122.25,122.19,122.23,45351.0,122.21,122.25,122.19,122.23,45351.0
2019-03-11 10:10:00,122.22,122.23,122.16,122.21,42824.0,122.22,122.23,122.16,122.21,42824.0
2019-03-11 10:15:00,122.23,122.25,122.21,122.24,41117.0,122.23,122.25,122.21,122.24,41117.0
2019-03-11 10:20:00,122.24,122.27,122.2,122.21,117253.0,122.24,122.27,122.2,122.21,117253.0
2019-03-11 10:25:00,122.2,122.2,122.16,122.17,25003.0,122.2,122.2,122.16,122.17,25003.0
2019-03-11 10:30:00,122.16,122.21,122.15,122.19,50546.0,122.16,122.21,122.15,122.19,50546.0
2019-03-11 10:35:00,122.19,122.19,122.08,122.08,193291.0,122.19,122.19,122.08,122.08,193291.0
2019-03-11 10:40:00,122.09,122.09,122.01,122.03,80549.0,122.09,122.09,122.01,122.03,80549.0
2019-03-11 10:45:00,122.03,122.06,121.95,122.0,196546.0,122.03,122.06,121.95,122.0,196546.0
2019-03-11 10:50:00,121.99,122.05,121.97,122.04,69801.0,121.99,122.05,121.97,122.04,69801.0
2019-03-11 10:55:00,122.06,122.11,122.04,122.1,239869.0,122.06,122.11,122.04,122.1,239869.0
2019-03-11 11:00:00,122.1,122.15,122.1,122.13,194232.0,122.1,122.15,122.1,122.13,194232.0
2019-03-11 11:05:00,122.14,122.18,122.13,122.18,74293.0,122.14,122.18,122.13,122.18,74293.0
2019-03-11 11:10:00,122.18,122.19,122.13,122.14,33554.0,122.18,122.19,122.13,122.14,33554.0
2019-03-11 11:15:00,122.15,122.16,122.13,122.16,11230.0,122.15,122.16,122.13,122.16,11230.0
2019-03-11 11:20:00,122.15,122.16,122.12,122.13,12248.0,122.15,122.16,122.12,122.13,12248.0
2019-03-11 11:25:00,122.13,122.18,122.12,122.17,22559.0,122.13,122.18,122.12,122.17,22559.0
2019-03-11 11:30:00,122.18,122.22,122.18,122.2,29301.0,122.18,122.22,122.18,122.2,29301.0
2019-03-11 11:35:00,122.2,122.2,122.14,122.15,45039.0,122.2,122.2,122.14,122.15,45039.0
2019-03-11 11:40:00,122.15,122.18,122.14,122.16,51530.0,122.15,122.18,122.14,122.16,51530.0
2019-03-11 11:45:00,122.16,122.19,122.15,122.18,11805.0,122.16,122.19,122.15,122.18,11805.0
2019-03-11 11:50:00,122.19,122.19,122.14,122.14,22714.0,122.19,122.19,122.14,122.14,22714.0
2019-03-11 11:55:00,122.14,122.14,122.1,122.14,65116.0,122.14,122.14,122.1,122.14,65116.0
2019-03-11 12:00:00,122.15,122.16,122.11,122.11,16970.0,122.15,122.16,122.11,122.11,16970.0
2019-03-11 12:05:00,122.11,122.13,122.1,122.11,29797.0,122.11,122.13,122.1,122.11,29797.0
2019-03-11 12:10:00,122.11,122.11,122.01,122.09,81617.0,122.11,122.11,122.01,122.09,81617.0
2019-03-11 12:15:00,122.09,122.12,122.08,122.11,17032.0,122.09,122.12,122.08,122.11,17032.0
2019-03-11 12:20:00,122.11,122.16,122.1,122.13,68542.0,122.11,122.16,122.1,122.13,68542.0
2019-03-11 12:25:00,122.13,122.13,122.07,122.07,19603.0,122.13,122.13,122.07,122.07,19603.0
2019-03-11 12:30:00,122.07,122.11,122.06,122.09,48623.0,122.07,122.11,122.06,122.09,48623.0
2019-03-11 12:35:00,122.09,122.1,122.06,122.09,35947.0,122.09,122.1,122.06,122.09,35947.0
2019-03-11 12:40:00,122.09,122.12,122.07,122.08,19337.0,122.09,122.12,122.07,122.08,19337.0
2019-03-11 12:45:00,122.07,122.09,121.94,121.97,442257.0,122.07,122.09,121.94,121.97,442257.0
2019-03-11 12:50:00,121.97,122.01,121.96,122.0,290766.0,121.97,122.01,121.96,122.0,290766.0
2019-03-11 12:55:00,122.0,122.02,121.95,121.98,52803.0,122.0,122.02,121.95,121.98,52803.0
2019-03-11 13:00:00,121.98,122.04,121.98,122.04,60060.0,121.98,122.04,121.98,122.04,60060.0
2019-03-11 13:05:00,122.04,122.06,122.01,122.03,58470.0,122.04,122.06,122.01,122.03,58470.0
2019-03-11 13:10:00,122.02,122.09,122.01,122.08,23329.0,122.02,122.09,122.01,122.08,23329.0
2019-03-11 13:15:00,122.07,122.1,122.07,122.08,44741.0,122.07,122.1,122.07,122.08,44741.0
2019-03-11 13:20:00,122.08,122.08,122.04,122.04,8225.0,122.08,122.08,122.04,122.04,8225.0
2019-03-11 13:25:00,122.04,122.04,121.95,121.96,124714.0,122.04,122.04,121.95,121.96,124714.0
2019-03-11 13:30:00,121.96,121.99,121.93,121.96,78555.0,121.96,121.99,121.93,121.96,78555.0
2019-03-11 13:35:00,121.96,121.97,121.95,121.97,47599.0,121.96,121.97,121.95,121.97,47599.0
2019-03-11 13:40:00,121.96,121.98,121.95,121.96,7762.0,121.96,121.98,121.95,121.96,7762.0
2019-03-11 13:45:00,121.96,121.98,121.94,121.94,35238.0,121.96,121.98,121.94,121.94,35238.0
2019-03-11 13:50:00,121.94,121.96,121.92,121.94,30253.0,121.94,121.96,121.92,121.94,30253.0
2019-03-11 13:55:00,121.95,121.96,121.94,121.96,34367.0,121.95,121.96,121.94,121.96,34367.0
2019-03-11 14:00:00,121.96,122.0,121.95,121.98,17340.0,121.96,122.0,121.95,121.98,17340.0
2019-03-11 14:05:00,121.99,122.01,121.99,122.0,11020.0,121.99,122.01,121.99,122.0,11020.0
2019-03-11 14:10:00,122.01,122.03,122.0,122.03,31892.0,122.01,122.03,122.0,122.03,31892.0
2019-03-11 14:15:00,122.02,122.06,122.02,122.05,50754.0,122.02,122.06,122.02,122.05,50754.0
2019-03-11 14:20:00,122.05,122.08,122.04,122.07,16599.0,122.05,122.08,122.04,122.07,16599.0
2019-03-11 14:25:00,122.08,122.12,122.07,122.1,55207.0,122.08,122.12,122.07,122.1,55207.0
2019-03-11 14:30:00,122.1,122.12,122.09,122.12,21374.0,122.1,122.12,122.09,122.12,21374.0
2019-03-11 14:35:00,122.13,122.14,122.1,122.11,19965.0,122.13,122.14,122.1,122.11,19965.0
2019-03-11 14:40:00,122.12,122.13,122.09,122.12,33443.0,122.12,122.13,122.09,122.12,33443.0
2019-03-11 14:45:00,122.12,122.14,122.08,122.09,33981.0,122.12,122.14,122.08,122.09,33981.0
2019-03-11 14:50:00,122.09,122.11,122.08,122.09,34949.0,122.09,122.11,122.08,122.09,34949.0
2019-03-11 14:55:00,122.1,122.11,122.09,122.1,10896.0,122.1,122.11,122.09,122.1,10896.0
2019-03-11 15:00:00,122.1,122.12,122.1,122.12,16254.0,122.1,122.12,122.1,122.12,16254.0
2019-03-11 15:05:00,122.12,122.13,122.11,122.12,9701.0,122.12,122.13,122.11,122.12,9701.0
2019-03-11 15:10:00,122.12,122.15,122.11,122.15,14408.0,122.12,122.15,122.11,122.15,14408.0
2019-03-11 15:15:00,122.15,122.16,122.13,122.14,48281.0,122.15,122.16,122.13,122.14,48281.0
2019-03-11 15:20:00,122.14,122.15,122.13,122.14,25969.0,122.14,122.15,122.13,122.14,25969.0
2019-03-11 15:25:00,122.15,122.18,122.14,122.15,17842.0,122.15,122.18,122.14,122.15,17842.0
2019-03-11 15:30:00,122.15,122.16,122.12,122.13,50874.0,122.15,122.16,122.12,122.13,50874.0
2019-03-11 15:35:00,122.13,122.15,122.12,122.15,19849.0,122.13,122.15,122.12,122.15,19849.0
2019-03-11 15:40:00,122.15,122.19,122.15,122.18,121800.0,122.15,122.19,122.15,122.18,121800.0
2019-03-11 15:45:00,122.19,122.2,122.16,122.19,104124.0,122.19,122.2,122.16,122.19,104124.0
2019-03-11 15:50:00,122.18,122.21,122.16,122.19,229676.0,122.18,122.21,122.16,122.19,229676.0
2019-03-11 15:55:00,122.19,122.25,122.17,122.24,405883.0,122.19,122.25,122.17,122.24,405883.0
2019-03-12 09:30:00,122.54,122.6,122.4,122.49,177762.0,122.54,122.6,122.4,122.49,177762.0
2019-03-12 09:35:00,122.49,122.53,122.48,122.51,58712.0,122.49,122.53,122.48,122.51,58712.0
2019-03-12 09:40:00,122.51,122.56,122.47,122.56,53562.0,122.51,122.56,122.47,122.56,53562.0
2019-03-12 09:45:00,122.56,122.61,122.55,122.59,72519.0,122.56,122.61,122.55,122.59,72519.0
2019-03-12 09:50:00,122.59,122.59,122.53,122.57,223692.0,122.59,122.59,122.53,122.57,223692.0
2019-03-12 09:55:00,122.57,122.62,122.55,122.61,41803.0,122.57,122.62,122.55,122.61,41803.0
2019-03-12 10:00:00,122.62,122.67,122.59,122.59,79289.0,122.62,122.67,122.59,122.59,79289.0
2019-03-12 10:05:00,122.59,122.61,122.57,122.58,23064.0,122.59,122.61,122.57,122.58,23064.0
2019-03-12 10:10:00,122.58,122.63,122.57,122.6,31872.0,122.58,122.63,122.57,122.6,31872.0
2019-03-12 10:15:00,122.59,122.62,122.56,122.6,21377.0,122.59,122.62,122.56,122.6,21377.0
2019-03-12 10:20:00,122.6,122.6,122.53,122.57,37177.0,122.6,122.6,122.53,122.57,37177.0
2019-03-12 10:25:00,122.57,122.61,122.56,122.59,32980.0,122.57,122.61,122.56,122.59,32980.0
2019-03-12 10:30:00,122.6,122.62,122.58,122.62,16448.0,122.6,122.62,122.58,122.62,16448.0
2019-03-12 10:35:00,122.62,122.64,122.59,122.63,47153.0,122.62,122.64,122.59,122.63,47153.0
2019-03-12 10:40:00,122.64,122.67,122.64,122.67,14829.0,122.64,122.67,122.64,122.67,14829.0
2019-03-12 10:45:00,122.67,122.68,122.57,122.57,43874.0,122.67,122.68,122.57,122.57,43874.0
2019-03-12 10:50:00,122.57,122.58,122.54,122.55,18599.0,122.57,122.58,122.54,122.55,18599.0
2019-03-12 10:55:00,122.54,122.55,122.49,122.51,19768.0,122.54,122.55,122.49,122.51,19768.0
2019-03-12 11:00:00,122.51,122.55,122.44,122.45,37954.0,122.51,122.55,122.44,122.45,37954.0
2019-03-12 11:05:00,122.45,122.53,122.45,122.51,17651.0,122.45,122.53,122.45,122.51,17651.0
2019-03-12 11:10:00,122.52,122.56,122.5,122.54,47819.0,122.52,122.56,122.5,122.54,47819.0
2019-03-12 11:15:00,122.53,122.58,122.52,122.54,20773.0,122.53,122.58,122.52,122.54,20773.0
2019-03-12 11:20:00,122.55,122.6,122.54,122.6,19802.0,122.55,122.6,122.54,122.6,19802.0
2019-03-12 11:25:00,122.6,122.6,122.56,122.59,25359.0,122.6,122.6,122.56,122.59,25359.0
2019-03-12 11:30:00,122.59,122.59,122.56,122.58,19656.0,122.59,122.59,122.56,122.58,19656.0
2019-03-12 11:35:00,122.59,122.65,122.58,122.62,179577.0,122.59,122.65,122.58,122.62,179577.0
2019-03-12 11:40:00,122.62,122.64,122.58,122.6,36080.0,122.62,122.64,122.58,122.6,36080.0
2019-03-12 11:45:00,122.59,122.63,122.58,122.62,32497.0,122.59,122.63,122.58,122.62,32497.0
2019-03-12 11:50:00,122.62,122.63,122.57,122.58,15945.0,122.62,122.63,122.57,122.58,15945.0
2019-03-12 11:55:00,122.57,122.58,122.5,122.53,47068.0,122.57,122.58,122.5,122.53,47068.0
2019-03-12 12:00:00,122.54,122.56,122.52,122.54,10282.0,122.54,122.56,122.52,122.54,10282.0
2019-03-12 12:05:00,122.53,122.56,122.52,122.53,24321.0,122.53,122.56,122.52,122.53,24321.0
2019-03-12 12:10:00,122.53,122.57,122.53,122.57,24965.0,122.53,122.57,122.53,122.57,24965.0
2019-03-12 12:15:00,122.57,122.61,122.55,122.6,36601.0,122.57,122.61,122.55,122.6,36601.0
2019-03-12 12:20:00,122.61,122.61,122.59,122.6,6899.0,122.61,122.61,122.59,122.6,6899.0
2019-03-12 12:25:00,122.6,122.62,122.57,122.6,8341.0,122.6,122.62,122.57,122.6,8341.0
2019-03-12 12:30:00,122.59,122.61,122.58,122.59,22064.0,122.59,122.61,122.58,122.59,22064.0
2019-03-12 12:35:00,122.58,122.64,122.57,122.63,31054.0,122.58,122.64,122.57,122.63,31054.0
2019-03-12 12:40:00,122.64,122.64,122.58,122.59,31453.0,122.64,122.64,122.58,122.59,31453.0
2019-03-12 12:45:00,122.59,122.62,122.58,122.59,35473.0,122.59,122.62,122.58,122.59,35473.0
2019-03-12 12:50:00,122.59,122.62,122.58,122.62,35238.0,122.59,122.62,122.58,122.62,35238.0
2019-03-12 12:55:00,122.62,122.64,122.61,122.63,20410.0,122.62,122.64,122.61,122.63,20410.0
2019-03-12 13:00:00,122.63,122.66,122.59,122.62,43947.0,122.63,122.66,122.59,122.62,43947.0
2019-03-12 13:05:00,122.62,122.63,122.59,122.61,9874.0,122.62,122.63,122.59,122.61,9874.0
2019-03-12 13:10:00,122.61,122.63,122.61,122.62,24221.0,122.61,122.63,122.61,122.62,24221.0
2019-03-12 13:15:00,122.62,122.63,122.57,122.59,38487.0,122.62,122.63,122.57,122.59,38487.0
2019-03-12 13:20:00,122.59,122.62,122.58,122.62,11943.0,122.59,122.62,122.58,122.62,11943.0
2019-03-12 13:25:00,122.61,122.64,122.55,122.62,161898.0,122.61,122.64,122.55,122.62,161898.0
2019-03-12 13:30:00,122.63,122.64,122.62,122.64,22776.0,122.63,122.64,122.62,122.64,22776.0
2019-03-12 13:35:00,122.64,122.64,122.63,122.63,5739.0,122.64,122.64,122.63,122.63,5739.0
2019-03-12 13:40:00,122.64,122.68,122.64,122.68,26692.0,122.64,122.68,122.64,122.68,26692.0
2019-03-12 13:45:00,122.68,122.69,122.66,122.66,12442.0,122.68,122.69,122.66,122.66,12442.0
2019-03-12 13:50:00,122.66,122.68,122.64,122.65,15137.0,122.66,122.68,122.64,122.65,15137.0
2019-03-12 13:55:00,122.66,122.68,122.65,122.67,8906.0,122.66,122.68,122.65,122.67,8906.0
2019-03-12 14:00:00,122.67,122.7,122.66,122.7,13557.0,122.67,122.7,122.66,122.7,13557.0
2019-03-12 14:05:00,122.7,122.72,122.69,122.71,33447.0,122.7,122.72,122.69,122.71,33447.0
2019-03-12 14:10:00,122.71,122.75,122.7,122.72,7672.0,122.71,122.75,122.7,122.72,7672.0
2019-03-12 14:15:00,122.72,122.72,122.7,122.7,12150.0,122.72,122.72,122.7,122.7,12150.0
2019-03-12 14:20:00,122.71,122.75,122.7,122.75,24913.0,122.71,122.75,122.7,122.75,24913.0
2019-03-12 14:25:00,122.75,122.83,122.72,122.82,155991.0,122.75,122.83,122.72,122.82,155991.0
2019-03-12 14:30:00,122.82,122.84,122.8,122.83,80014.0,122.82,122.84,122.8,122.83,80014.0
2019-03-12 14:35:00,122.83,122.83,122.79,122.82,129465.0,122.83,122.83,122.79,122.82,129465.0
2019-03-12 14:40:00,122.82,122.85,122.81,122.84,35570.0,122.82,122.85,122.81,122.84,35570.0
2019-03-12 14:45:00,122.84,122.88,122.84,122.86,40970.0,122.84,122.88,122.84,122.86,40970.0
2019-03-12 14:50:00,122.87,123.01,122.86,122.98,236733.0,122.87,123.01,122.86,122.98,236733.0
2019-03-12 14:55:00,122.98,123.0,122.95,122.99,69790.0,122.98,123.0,122.95,122.99,69790.0
2019-03-12 15:00:00,122.99,123.01,122.96,122.98,274462.0,122.99,123.01,122.96,122.98,274462.0
2019-03-12 15:05:00,122.99,123.03,122.98,122.98,146348.0,122.99,123.03,122.98,122.98,146348.0
2019-03-12 15:10:00,122.99,123.01,122.98,122.99,45019.0,122.99,123.01,122.98,122.99,45019.0
2019-03-12 15:15:00,122.99,123.01,122.96,122.98,35843.0,122.99,123.01,122.96,122.98,35843.0
2019-03-12 15:20:00,122.97,123.01,122.94,122.95,150281.0,122.97,123.01,122.94,122.95,150281.0
2019-03-12 15:25:00,122.95,122.96,122.9,122.9,87609.0,122.95,122.96,122.9,122.9,87609.0
2019-03-12 15:30:00,122.9,122.95,122.89,122.91,143033.0,122.9,122.95,122.89,122.91,143033.0
2019-03-12 15:35:00,122.91,122.93,122.9,122.93,39270.0,122.91,122.93,122.9,122.93,39270.0
2019-03-12 15:40:00,122.93,122.98,122.93,122.95,206329.0,122.93,122.98,122.93,122.95,206329.0
2019-03-12 15:45:00,122.95,122.96,122.91,122.93,99660.0,122.95,122.96,122.91,122.93,99660.0
2019-03-12 15:50:00,122.93,122.95,122.91,122.93,126323.0,122.93,122.95,122.91,122.93,126323.0
2019-03-12 15:55:00,122.93,123.01,122.93,122.98,366806.0,122.93,123.01,122.93,122.98,366806.0
2019-03-13 09:30:00,123.56,123.58,123.49,123.52,233992.0,123.56,123.58,123.49,123.52,233992.0
2019-03-13 09:35:00,123.52,123.55,123.51,123.53,126424.0,123.52,123.55,123.51,123.53,126424.0
2019-03-13 09:40:00,123.53,123.58,123.52,123.56,180272.0,123.53,123.58,123.52,123.56,180272.0
2019-03-13 09:45:00,123.57,123.61,123.56,123.58,59787.0,123.57,123.61,123.56,123.58,59787.0
2019-03-13 09:50:00,123.58,123.63,123.56,123.62,156008.0,123.58,123.63,123.56,123.62,156008.0
2019-03-13 09:55:00,123.62,123.69,123.61,123.63,93574.0,123.62,123.69,123.61,123.63,93574.0
2019-03-13 10:00:00,123.63,123.64,123.58,123.6,53210.0,123.63,123.64,123.58,123.6,53210.0
2019-03-13 10:05:00,123.6,123.61,123.56,123.58,93475.0,123.6,123.61,123.56,123.58,93475.0
2019-03-13 10:10:00,123.58,123.58,123.53,123.57,50074.0,123.58,123.58,123.53,123.57,50074.0
2019-03-13 10:15:00,123.56,123.58,123.54,123.57,31768.0,123.56,123.58,123.54,123.57,31768.0
2019-03-13 10:20:00,123.56,123.62,123.56,123.6,61143.0,123.56,123.62,123.56,123.6,61143.0
2019-03-13 10:25:00,123.6,123.61,123.55,123.57,49217.0,123.6,123.61,123.55,123.57,49217.0
2019-03-13 10:30:00,123.56,123.6,123.54,123.54,72030.0,123.56,123.6,123.54,123.54,72030.0
2019-03-13 10:35:00,123.53,123.54,123.48,123.49,25294.0,123.53,123.54,123.48,123.49,25294.0
2019-03-13 10:40:00,123.49,123.53,123.44,123.52,45246.0,123.49,123.53,123.44,123.52,45246.0
2019-03-13 10:45:00,123.52,123.56,123.5,123.55,27423.0,123.52,123.56,123.5,123.55,27423.0
2019-03-13 10:50:00,123.54,123.55,123.45,123.48,56090.0,123.54,123.55,123.45,123.48,56090.0
2019-03-13 10:55:00,123.49,123.5,123.44,123.44,70444.0,123.49,123.5,123.44,123.44,70444.0
2019-03-13 11:00:00,123.43,123.47,123.42,123.46,38977.0,123.43,123.47,123.42,123.46,38977.0
2019-03-13 11:05:00,123.45,123.48,123.44,123.47,46351.0,123.45,123.48,123.44,123.47,46351.0
2019-03-13 11:10:00,123.48,123.52,123.45,123.51,34720.0,123.48,123.52,123.45,123.51,34720.0
2019-03-13 11:15:00,123.5,123.54,123.49,123.52,34410.0,123.5,123.54,123.49,123.52,34410.0
2019-03-13 11:20:00,123.51,123.53,123.51,123.52,60327.0,123.51,123.53,123.51,123.52,60327.0
2019-03-13 11:25:00,123.52,123.54,123.48,123.52,41731.0,123.52,123.54,123.48,123.52,41731.0
2019-03-13 11:30:00,123.52,123.56,123.51,123.54,25386.0,123.52,123.56,123.51,123.54,25386.0
2019-03-13 11:35:00,123.54,123.54,123.45,123.45,99620.0,123.54,123.54,123.45,123.45,99620.0
2019-03-13 11:40:00,123.46,123.52,123.45,123.5,41477.0,123.46,123.52,123.45,123.5,41477.0
2019-03-13 11:45:00,123.51,123.55,123.49,123.55,24092.0,123.51,123.55,123.49,123.55,24092.0
2019-03-13 11:50:00,123.55,123.59,123.53,123.54,41155.0,123.55,123.59,123.53,123.54,41155.0
2019-03-13 11:55:00,123.54,123.57,123.53,123.55,27906.0,123.54,123.57,123.53,123.55,27906.0
2019-03-13 12:00:00,123.55,123.59,123.54,123.59,26096.0,123.55,123.59,123.54,123.59,26096.0
2019-03-13 12:05:00,123.59,123.62,123.57,123.58,64753.0,123.59,123.62,123.57,123.58,64753.0
2019-03-13 12:10:00,123.58,123.58,123.56,123.57,22146.0,123.58,123.58,123.56,123.57,22146.0
2019-03-13 12:15:00,123.57,123.59,123.54,123.54,42915.0,123.57,123.59,123.54,123.54,42915.0
2019-03-13 12:20:00,123.54,123.58,123.54,123.55,18305.0,123.54,123.58,123.54,123.55,18305.0
2019-03-13 12:25:00,123.55,123.55,123.49,123.53,20516.0,123.55,123.55,123.49,123.53,20516.0
2019-03-13 12:30:00,123.54,123.56,123.52,123.53,317840.0,123.54,123.56,123.52,123.53,317840.0
2019-03-13 12:35:00,123.53,123.6,123.52,123.59,66177.0,123.53,123.6,123.52,123.59,66177.0
2019-03-13 12:40:00,123.59,123.59,123.56,123.58,17653.0,123.59,123.59,123.56,123.58,17653.0
2019-03-13 12:45:00,123.58,123.58,123.53,123.54,33250.0,123.58,123.58,123.53,123.54,33250.0
2019-03-13 12:50:00,123.54,123.55,123.51,123.53,32981.0,123.54,123.55,123.51,123.53,32981.0
2019-03-13 12:55:00,123.53,123.57,123.52,123.57,27645.0,123.53,123.57,123.52,123.57,27645.0
2019-03-13 13:00:00,123.57,123.57,123.53,123.54,32516.0,123.57,123.57,123.53,123.54,32516.0
2019-03-13 13:05:00,123.54,123.57,123.54,123.57,19856.0,123.54,123.57,123.54,123.57,19856.0
2019-03-13 13:10:00,123.57,123.59,123.56,123.58,25932.0,123.57,123.59,123.56,123.58,25932.0
2019-03-13 13:15:00,123.59,123.63,123.58,123.62,73601.0,123.59,123.63,123.58,123.62,73601.0
2019-03-13 13:20:00,123.62,123.64,123.58,123.61,65260.0,123.62,123.64,123.58,123.61,65260.0
2019-03-13 13:25:00,123.61,123.67,123.61,123.66,80243.0,123.61,123.67,123.61,123.66,80243.0
2019-03-13 13:30:00,123.67,123.69,123.63,123.67,53411.0,123.67,123.69,123.63,123.67,53411.0
2019-03-13 13:35:00,123.68,123.68,123.62,123.63,35555.0,123.68,123.68,123.62,123.63,35555.0
2019-03-13 13:40:00,123.63,123.66,123.62,123.65,26459.0,123.63,123.66,123.62,123.65,26459.0
2019-03-13 13:45:00,123.66,123.66,123.63,123.63,69551.0,123.66,123.66,123.63,123.63,69551.0
2019-03-13 13:50:00,123.64,123.67,123.63,123.66,90621.0,123.64,123.67,123.63,123.66,90621.0
2019-03-13 13:55:00,123.66,123.67,123.62,123.62,69596.0,123.66,123.67,123.62,123.62,69596.0
2019-03-13 14:00:00,123.62,123.66,123.61,123.65,164923.0,123.62,123.66,123.61,123.65,164923.0
2019-03-13 14:05:00,123.66,123.66,123.63,123.66,99450.0,123.66,123.66,123.63,123.66,99450.0
2019-03-13 14:10:00,123.65,123.68,123.64,123.65,87128.0,123.65,123.68,123.64,123.65,87128.0
2019-03-13 14:15:00,123.65,123.68,123.64,123.68,41876.0,123.65,123.68,123.64,123.68,41876.0
2019-03-13 14:20:00,123.68,123.71,123.68,123.68,40167.0,123.68,123.71,123.68,123.68,40167.0
2019-03-13 14:25:00,123.69,123.71,123.68,123.71,34794.0,123.69,123.71,123.68,123.71,34794.0
2019-03-13 14:30:00,123.71,123.72,123.69,123.7,58780.0,123.71,123.72,123.69,123.7,58780.0
2019-03-13 14:35:00,123.71,123.71,123.7,123.7,24054.0,123.71,123.71,123.7,123.7,24054.0
2019-03-13 14:40:00,123.7,123.73,123.7,123.72,43512.0,123.7,123.73,123.7,123.72,43512.0
2019-03-13 14:45:00,123.71,123.77,123.69,123.74,82736.0,123.71,123.77,123.69,123.74,82736.0
2019-03-13 14:50:00,123.75,123.78,123.72,123.78,76664.0,123.75,123.78,123.72,123.78,76664.0
2019-03-13 14:55:00,123.78,123.86,123.77,123.86,100874.0,123.78,123.86,123.77,123.86,100874.0
2019-03-13 15:00:00,123.86,123.86,123.78,123.79,100453.0,123.86,123.86,123.78,123.79,100453.0
2019-03-13 15:05:00,123.79,123.82,123.77,123.8,113317.0,123.79,123.82,123.77,123.8,113317.0
2019-03-13 15:10:00,123.81,123.87,123.8,123.85,62921.0,123.81,123.87,123.8,123.85,62921.0
2019-03-13 15:15:00,123.85,123.86,123.82,123.84,85190.0,123.85,123.86,123.82,123.84,85190.0
2019-03-13 15:20:00,123.83,123.87,123.83,123.86,58155.0,123.83,123.87,123.83,123.86,58155.0
2019-03-13 15:25:00,123.86,123.87,123.84,123.85,76839.0,123.86,123.87,123.84,123.85,76839.0
2019-03-13 15:30:00,123.86,123.88,123.85,123.85,59614.0,123.86,123.88,123.85,123.85,59614.0
2019-03-13 15:35:00,123.86,123.88,123.85,123.88,52390.0,123.86,123.88,123.85,123.88,52390.0
2019-03-13 15:40:00,123.87,123.88,123.85,123.87,161307.0,123.87,123.88,123.85,123.87,161307.0
2019-03-13 15:45:00,123.87,123.87,123.83,123.84,142281.0,123.87,123.87,123.83,123.84,142281.0
2019-03-13 15:50:00,123.85,123.86,123.78,123.78,161044.0,123.85,123.86,123.78,123.78,161044.0
2019-03-13 15:55:00,123.78,123.84,123.74,123.84,292745.0,123.78,123.84,123.74,123.84,292745.0
2019-03-14 09:30:00,122.33,122.39,122.3,122.34,344736.0,122.33,122.39,122.3,122.34,344736.0
2019-03-14 09:35:00,122.32,122.32,122.21,122.23,248060.0,122.32,122.32,122.21,122.23,248060.0
2019-03-14 09:40:00,122.23,122.26,122.12,122.26,346924.0,122.23,122.26,122.12,122.26,346924.0
2019-03-14 09:45:00,122.25,122.32,122.23,122.3,116600.0,122.25,122.32,122.23,122.3,116600.0
2019-03-14 09:50:00,122.3,122.3,122.24,122.28,126983.0,122.3,122.3,122.24,122.28,126983.0
2019-03-14 09:55:00,122.28,122.32,122.26,122.32,28363.0,122.28,122.32,122.26,122.32,28363.0
2019-03-14 10:00:00,122.32,122.47,122.3,122.47,157382.0,122.32,122.47,122.3,122.47,157382.0
2019-03-14 10:05:00,122.46,122.47,122.37,122.41,60201.0,122.46,122.47,122.37,122.41,60201.0
2019-03-14 10:10:00,122.4,122.45,122.39,122.41,64658.0,122.4,122.45,122.39,122.41,64658.0
2019-03-14 10:15:00,122.41,122.41,122.28,122.29,46640.0,122.41,122.41,122.28,122.29,46640.0
2019-03-14 10:20:00,122.3,122.32,122.27,122.28,34786.0,122.3,122.32,122.27,122.28,34786.0
2019-03-14 10:25:00,122.28,122.34,122.25,122.32,72516.0,122.28,122.34,122.25,122.32,72516.0
2019-03-14 10:30:00,122.32,122.39,122.32,122.38,35028.0,122.32,122.39,122.32,122.38,35028.0
2019-03-14 10:35:00,122.38,122.43,122.36,122.39,94698.0,122.38,122.43,122.36,122.39,94698.0
2019-03-14 10:40:00,122.4,122.41,122.36,122.37,18620.0,122.4,122.41,122.36,122.37,18620.0
2019-03-14 10:45:00,122.38,122.41,122.37,122.37,30816.0,122.38,122.41,122.37,122.37,30816.0
2019-03-14 10:50:00,122.38,122.39,122.32,122.34,36252.0,122.38,122.39,122.32,122.34,36252.0
2019-03-14 10:55:00,122.34,122.36,122.33,122.34,32128.0,122.34,122.36,122.33,122.34,32128.0
2019-03-14 11:00:00,122.34,122.42,122.33,122.4,83460.0,122.34,122.42,122.33,122.4,83460.0
2019-03-14 11:05:00,122.4,122.4,122.32,122.35,22304.0,122.4,122.4,122.32,122.35,22304.0
2019-03-14 11:10:00,122.35,122.4,122.34,122.4,21027.0,122.35,122.4,122.34,122.4,21027.0
2019-03-14 11:15:00,122.39,122.44,122.36,122.43,26404.0,122.39,122.44,122.36,122.43,26404.0
2019-03-14 11:20:00,122.43,122.49,122.41,122.42,52068.0,122.43,122.49,122.41,122.42,52068.0
2019-03-14 11:25:00,122.41,122.41,122.36,122.37,46967.0,122.41,122.41,122.36,122.37,46967.0
2019-03-14 11:30:00,122.37,122.39,122.34,122.38,64532.0,122.37,122.39,122.34,122.38,64532.0
2019-03-14 11:35:00,122.37,122.4,122.37,122.4,26949.0,122.37,122.4,122.37,122.4,26949.0
2019-03-14 11:40:00,122.4,122.43,122.38,122.4,284764.0,122.4,122.43,122.38,122.4,284764.0
2019-03-14 11:45:00,122.39,122.4,122.37,122.4,14137.0,122.39,122.4,122.37,122.4,14137.0
2019-03-14 11:50:00,122.39,122.41,122.37,122.37,11972.0,122.39,122.41,122.37,122.37,11972.0
2019-03-14 11:55:00,122.37,122.4,122.33,122.4,28445.0,122.37,122.4,122.33,122.4,28445.0
2019-03-14 12:00:00,122.4,122.4,122.27,122.27,70235.0,122.4,122.4,122.27,122.27,70235.0
2019-03-14 12:05:00,122.27,122.28,122.19,122.22,126472.0,122.27,122.28,122.19,122.22,126472.0
2019-03-14 12:10:00,122.22,122.29,122.17,122.27,54682.0,122.22,122.29,122.17,122.27,54682.0
2019-03-14 12:15:00,122.28,122.33,122.28,122.33,41385.0,122.28,122.33,122.28,122.33,41385.0
2019-03-14 12:20:00,122.33,122.39,122.31,122.39,132615.0,122.33,122.39,122.31,122.39,132615.0
2019-03-14 12:25:00,122.39,122.42,122.37,122.39,23543.0,122.39,122.42,122.37,122.39,23543.0
2019-03-14 12:30:00,122.38,122.39,122.32,122.35,46816.0,122.38,122.39,122.32,122.35,46816.0
2019-03-14 12:35:00,122.35,122.37,122.33,122.34,57920.0,122.35,122.37,122.33,122.34,57920.0
2019-03-14 12:40:00,122.34,122.37,122.32,122.34,17963.0,122.34,122.37,122.32,122.34,17963.0
2019-03-14 12:45:00,122.34,122.37,122.33,122.37,13807.0,122.34,122.37,122.33,122.37,13807.0
2019-03-14 12:50:00,122.36,122.39,122.35,122.37,12671.0,122.36,122.39,122.35,122.37,12671.0
2019-03-14 12:55:00,122.36,122.43,122.34,122.42,137078.0,122.36,122.43,122.34,122.42,137078.0
2019-03-14 13:00:00,122.42,122.47,122.4,122.46,30228.0,122.42,122.47,122.4,122.46,30228.0
2019-03-14 13:05:00,122.47,122.48,122.42,122.42,45453.0,122.47,122.48,122.42,122.42,45453.0
2019-03-14 13:10:00,122.43,122.46,122.42,122.45,20614.0,122.43,122.46,122.42,122.45,20614.0
2019-03-14 13:15:00,122.45,122.47,122.42,122.45,39266.0,122.45,122.47,122.42,122.45,39266.0
2019-03-14 13:20:00,122.46,122.46,122.42,122.43,40858.0,122.46,122.46,122.42,122.43,40858.0
2019-03-14 13:25:00,122.42,122.44,122.36,122.38,59470.0,122.42,122.44,122.36,122.38,59470.0
2019-03-14 13:30:00,122.39,122.45,122.38,122.44,50224.0,122.39,122.45,122.38,122.44,50224.0
2019-03-14 13:35:00,122.44,122.44,122.4,122.41,15781.0,122.44,122.44,122.4,122.41,15781.0
2019-03-14 13:40:00,122.41,122.43,122.38,122.42,66332.0,122.41,122.43,122.38,122.42,66332.0
2019-03-14 13:45:00,122.42,122.46,122.42,122.44,58190.0,122.42,122.46,122.42,122.44,58190.0
2019-03-14 13:50:00,122.44,122.45,122.42,122.42,38700.0,122.44,122.45,122.42,122.42,38700.0
2019-03-14 13:55:00,122.42,122.44,122.42,122.43,12102.0,122.42,122.44,122.42,122.43,12102.0
2019-03-14 14:00:00,122.42,122.47,122.42,122.47,25164.0,122.42,122.47,122.42,122.47,25164.0
2019-03-14 14:05:00,122.47,122.48,122.46,122.47,10471.0,122.47,122.48,122.46,122.47,10471.0
2019-03-14 14:10:00,122.48,122.49,122.46,122.48,76299.0,122.48,122.49,122.46,122.48,76299.0
2019-03-14 14:15:00,122.48,122.53,122.48,122.52,58460.0,122.48,122.53,122.48,122.52,58460.0
2019-03-14 14:20:00,122.52,122.54,122.49,122.51,28466.0,122.52,122.54,122.49,122.51,28466.0
2019-03-14 14:25:00,122.51,122.53,122.48,122.5,40640.0,122.51,122.53,122.48,122.5,40640.0
2019-03-14 14:30:00,122.51,122.53,122.49,122.52,17377.0,122.51,122.53,122.49,122.52,17377.0
2019-03-14 14:35:00,122.52,122.55,122.52,122.53,16111.0,122.52,122.55,122.52,122.53,16111.0
2019-03-14 14:40:00,122.53,122.54,122.5,122.52,16538.0,122.53,122.54,122.5,122.52,16538.0
2019-03-14 14:45:00,122.51,122.53,122.48,122.5,27838.0,122.51,122.53,122.48,122.5,27838.0
2019-03-14 14:50:00,122.51,122.54,122.51,122.52,13050.0,122.51,122.54,122.51,122.52,13050.0
2019-03-14 14:55:00,122.51,122.52,122.46,122.49,50655.0,122.51,122.52,122.46,122.49,50655.0
2019-03-14 15:00:00,122.48,122.52,122.47,122.5,21948.0,122.48,122.52,122.47,122.5,21948.0
2019-03-14 15:05:00,122.49,122.5,122.47,122.49,27091.0,122.49,122.5,122.47,122.49,27091.0
2019-03-14 15:10:00,122.49,122.5,122.48,122.5,30409.0,122.49,122.5,122.48,122.5,30409.0
2019-03-14 15:15:00,122.5,122.5,122.46,122.48,50063.0,122.5,122.5,122.46,122.48,50063.0
2019-03-14 15:20:00,122.48,122.48,122.45,122.47,12143.0,122.48,122.48,122.45,122.47,12143.0
2019-03-14 15:25:00,122.47,122.48,122.45,122.46,28160.0,122.47,122.48,122.45,122.46,28160.0
2019-03-14 15:30:00,122.45,122.47,122.43,122.44,88237.0,122.45,122.47,122.43,122.44,88237.0
2019-03-14 15:35:00,122.44,122.46,122.43,122.44,65720.0,122.44,122.46,122.43,122.44,65720.0
2019-03-14 15:40:00,122.45,122.45,122.4,122.41,61365.0,122.45,122.45,122.4,122.41,61365.0
2019-03-14 15:45:00,122.41,122.42,122.4,122.42,54716.0,122.41,122.42,122.4,122.42,54716.0
2019-03-14 15:50:00,122.42,122.48,122.41,122.48,151506.0,122.42,122.48,122.41,122.48,151506.0
2019-03-14 15:55:00,122.48,122.52,122.39,122.42,571720.0,122.48,122.52,122.39,122.42,571720.0
2019-03-15 09:30:00,123.06,123.16,123.06,123.11,182376.0,123.06,123.16,123.06,123.11,182376.0
2019-03-15 09:35:00,123.11,123.17,123.07,123.14,137617.0,123.11,123.17,123.07,123.14,137617.0
2019-03-15 09:40:00,123.15,123.17,123.1,123.15,107214.0,123.15,123.17,123.1,123.15,107214.0
2019-03-15 09:45:00,123.16,123.21,123.14,123.17,41551.0,123.16,123.21,123.14,123.17,41551.0
2019-03-15 09:50:00,123.18,123.19,123.17,123.18,26509.0,123.18,123.19,123.17,123.18,26509.0
2019-03-15 09:55:00,123.19,123.26,123.19,123.24,27382.0,123.19,123.26,123.19,123.24,27382.0
2019-03-15 10:00:00,123.25,123.25,123.11,123.17,115396.0,123.25,123.25,123.11,123.17,115396.0
2019-03-15 10:05:00,123.16,123.19,123.13,123.19,122455.0,123.16,123.19,123.13,123.19,122455.0
2019-03-15 10:10:00,123.19,123.33,123.19,123.3,139072.0,123.19,123.33,123.19,123.3,139072.0
2019-03-15 10:15:00,123.3,123.4,123.28,123.39,170245.0,123.3,123.4,123.28,123.39,170245.0
2019-03-15 10:20:00,123.39,123.39,123.33,123.34,30451.0,123.39,123.39,123.33,123.34,30451.0
2019-03-15 10:25:00,123.34,123.37,123.24,123.24,99814.0,123.34,123.37,123.24,123.24,99814.0
2019-03-15 10:30:00,123.24,123.3,123.23,123.27,31519.0,123.24,123.3,123.23,123.27,31519.0
2019-03-15 10:35:00,123.28,123.28,123.18,123.24,92791.0,123.28,123.28,123.18,123.24,92791.0
2019-03-15 10:40:00,123.23,123.26,123.19,123.2,40927.0,123.23,123.26,123.19,123.2,40927.0
2019-03-15 10:45:00,123.19,123.23,123.16,123.2,87279.0,123.19,123.23,123.16,123.2,87279.0
2019-03-15 10:50:00,123.21,123.24,123.12,123.12,744171.0,123.21,123.24,123.12,123.12,744171.0
2019-03-15 10:55:00,123.11,123.16,123.11,123.15,216565.0,123.11,123.16,123.11,123.15,216565.0
2019-03-15 11:00:00,123.15,123.17,123.08,123.09,187563.0,123.15,123.17,123.08,123.09,187563.0
2019-03-15 11:05:00,123.09,123.09,123.03,123.04,84067.0,123.09,123.09,123.03,123.04,84067.0
2019-03-15 11:10:00,123.05,123.11,123.04,123.11,95697.0,123.05,123.11,123.04,123.11,95697.0
2019-03-15 11:15:00,123.11,123.11,123.04,123.08,51283.0,123.11,123.11,123.04,123.08,51283.0
2019-03-15 11:20:00,123.08,123.13,123.04,123.13,92673.0,123.08,123.13,123.04,123.13,92673.0
2019-03-15 11:25:00,123.13,123.13,123.04,123.06,69575.0,123.13,123.13,123.04,123.06,69575.0
2019-03-15 11:30:00,123.05,123.09,123.04,123.09,47994.0,123.05,123.09,123.04,123.09,47994.0
2019-03-15 11:35:00,123.09,123.11,123.07,123.11,19140.0,123.09,123.11,123.07,123.11,19140.0
2019-03-15 11:40:00,123.11,123.12,123.09,123.1,28027.0,123.11,123.12,123.09,123.1,28027.0
2019-03-15 11:45:00,123.11,123.11,123.04,123.04,46388.0,123.11,123.11,123.04,123.04,46388.0
2019-03-15 11:50:00,123.04,123.04,122.99,123.01,63099.0,123.04,123.04,122.99,123.01,63099.0
2019-03-15 11:55:00,123.02,123.03,122.93,122.97,41343.0,123.02,123.03,122.93,122.97,41343.0
2019-03-15 12:00:00,122.97,122.99,122.93,122.95,79139.0,122.97,122.99,122.93,122.95,79139.0
2019-03-15 12:05:00,122.95,122.98,122.93,122.98,27726.0,122.95,122.98,122.93,122.98,27726.0
2019-03-15 12:10:00,122.98,122.99,122.95,122.98,20252.0,122.98,122.99,122.95,122.98,20252.0
2019-03-15 12:15:00,122.98,123.05,122.98,123.03,35155.0,122.98,123.05,122.98,123.03,35155.0
2019-03-15 12:20:00,123.03,123.07,123.01,123.02,37739.0,123.03,123.07,123.01,123.02,37739.0
2019-03-15 12:25:00,123.02,123.03,122.97,122.98,35789.0,123.02,123.03,122.97,122.98,35789.0
2019-03-15 12:30:00,122.97,122.97,122.92,122.96,29865.0,122.97,122.97,122.92,122.96,29865.0
2019-03-15 12:35:00,122.97,123.0,122.96,122.97,31795.0,122.97,123.0,122.96,122.97,31795.0
2019-03-15 12:40:00,122.96,122.99,122.95,122.98,20811.0,122.96,122.99,122.95,122.98,20811.0
2019-03-15 12:45:00,122.99,122.99,122.96,122.98,10536.0,122.99,122.99,122.96,122.98,10536.0
2019-03-15 12:50:00,122.98,123.01,122.98,123.0,40488.0,122.98,123.01,122.98,123.0,40488.0
2019-03-15 12:55:00,123.0,123.05,122.99,123.04,90616.0,123.0,123.05,122.99,123.04,90616.0
2019-03-15 13:00:00,123.04,123.08,123.03,123.08,106704.0,123.04,123.08,123.03,123.08,106704.0
2019-03-15 13:05:00,123.08,123.09,123.02,123.03,56537.0,123.08,123.09,123.02,123.03,56537.0
2019-03-15 13:10:00,123.02,123.04,123.01,123.03,10961.0,123.02,123.04,123.01,123.03,10961.0
2019-03-15 13:15:00,123.03,123.08,123.03,123.08,9918.0,123.03,123.08,123.03,123.08,9918.0
2019-03-15 13:20:00,123.08,123.08,123.04,123.07,19222.0,123.08,123.08,123.04,123.07,19222.0
2019-03-15 13:25:00,123.08,123.09,123.03,123.08,27030.0,123.08,123.09,123.03,123.08,27030.0
2019-03-15 13:30:00,123.08,123.09,123.04,123.05,22746.0,123.08,123.09,123.04,123.05,22746.0
2019-03-15 13:35:00,123.05,123.07,123.04,123.06,16323.0,123.05,123.07,123.04,123.06,16323.0
2019-03-15 13:40:00,123.06,123.07,123.02,123.03,24734.0,123.06,123.07,123.02,123.03,24734.0
2019-03-15 13:45:00,123.04,123.05,123.03,123.04,17986.0,123.04,123.05,123.03,123.04,17986.0
2019-03-15 13:50:00,123.04,123.07,123.03,123.07,9050.0,123.04,123.07,123.03,123.07,9050.0
2019-03-15 13:55:00,123.06,123.07,123.03,123.04,177740.0,123.06,123.07,123.03,123.04,177740.0
2019-03-15 14:00:00,123.03,123.05,123.01,123.01,135661.0,123.03,123.05,123.01,123.01,135661.0
2019-03-15 14:05:00,123.02,123.02,122.97,122.99,172056.0,123.02,123.02,122.97,122.99,172056.0
2019-03-15 14:10:00,122.99,123.0,122.96,122.97,77045.0,122.99,123.0,122.96,122.97,77045.0
2019-03-15 14:15:00,122.96,122.99,122.96,122.99,114659.0,122.96,122.99,122.96,122.99,114659.0
2019-03-15 14:20:00,122.99,123.02,122.97,123.01,55369.0,122.99,123.02,122.97,123.01,55369.0
2019-03-15 14:25:00,123.02,123.02,122.99,122.99,123730.0,123.02,123.02,122.99,122.99,123730.0
2019-03-15 14:30:00,122.99,123.0,122.98,123.0,7468.0,122.99,123.0,122.98,123.0,7468.0
2019-03-15 14:35:00,122.99,123.0,122.97,122.99,15042.0,122.99,123.0,122.97,122.99,15042.0
2019-03-15 14:40:00,122.99,123.0,122.97,122.97,28737.0,122.99,123.0,122.97,122.97,28737.0
2019-03-15 14:45:00,122.97,122.99,122.96,122.97,65124.0,122.97,122.99,122.96,122.97,65124.0
2019-03-15 14:50:00,122.97,122.97,122.92,122.92,32740.0,122.97,122.97,122.92,122.92,32740.0
2019-03-15 14:55:00,122.92,122.98,122.91,122.97,34991.0,122.92,122.98,122.91,122.97,34991.0
2019-03-15 15:00:00,122.97,123.0,122.95,122.99,30675.0,122.97,123.0,122.95,122.99,30675.0
2019-03-15 15:05:00,123.0,123.01,122.97,122.97,35855.0,123.0,123.01,122.97,122.97,35855.0
2019-03-15 15:10:00,122.98,122.98,122.96,122.97,24892.0,122.98,122.98,122.96,122.97,24892.0
2019-03-15 15:15:00,122.97,122.97,122.95,122.95,13092.0,122.97,122.97,122.95,122.95,13092.0
2019-03-15 15:20:00,122.96,122.98,122.95,122.97,52788.0,122.96,122.98,122.95,122.97,52788.0
2019-03-15 15:25:00,122.98,123.0,122.97,122.98,21982.0,122.98,123.0,122.97,122.98,21982.0
2019-03-15 15:30:00,122.98,122.99,122.96,122.98,36658.0,122.98,122.99,122.96,122.98,36658.0
2019-03-15 15:35:00,122.97,122.98,122.96,122.98,22821.0,122.97,122.98,122.96,122.98,22821.0
2019-03-15 15:40:00,122.98,122.99,122.96,122.97,80402.0,122.98,122.99,122.96,122.97,80402.0
2019-03-15 15:45:00,122.96,122.98,122.95,122.95,72293.0,122.96,122.98,122.95,122.95,72293.0
2019-03-15 15:50:00,122.96,122.97,122.93,122.95,227265.0,122.96,122.97,122.93,122.95,227265.0
2019-03-15 15:55:00,122.95,122.99,122.94,122.97,418676.0,122.95,122.99,122.94,122.97,418676.0
2019-03-18 09:30:00,123.3,123.37,123.27,123.34,121869.0,123.3,123.37,123.27,123.34,121869.0
2019-03-18 09:35:00,123.32,123.4,123.32,123.38,67571.0,123.32,123.4,123.32,123.38,67571.0
2019-03-18 09:40:00,123.38,123.39,123.23,123.27,119599.0,123.38,123.39,123.23,123.27,119599.0
2019-03-18 09:45:00,123.27,123.27,123.16,123.2,92563.0,123.27,123.27,123.16,123.2,92563.0
2019-03-18 09:50:00,123.2,123.33,123.19,123.32,148233.0,123.2,123.33,123.19,123.32,148233.0
2019-03-18 09:55:00,123.32,123.36,123.29,123.29,54364.0,123.32,123.36,123.29,123.29,54364.0
2019-03-18 10:00:00,123.29,123.35,123.26,123.33,56935.0,123.29,123.35,123.26,123.33,56935.0
2019-03-18 10:05:00,123.33,123.36,123.32,123.34,38763.0,123.33,123.36,123.32,123.34,38763.0
2019-03-18 10:10:00,123.34,123.34,123.29,123.3,24922.0,123.34,123.34,123.29,123.3,24922.0
2019-03-18 10:15:00,123.3,123.31,123.22,123.24,56562.0,123.3,123.31,123.22,123.24,56562.0
2019-03-18 10:20:00,123.24,123.27,123.2,123.23,18748.0,123.24,123.27,123.2,123.23,18748.0
2019-03-18 10:25:00,123.24,123.24,123.19,123.23,35066.0,123.24,123.24,123.19,123.23,35066.0
2019-03-18 10:30:00,123.23,123.28,123.22,123.28,98862.0,123.23,123.28,123.22,123.28,98862.0
2019-03-18 10:35:00,123.28,123.28,123.21,123.22,35447.0,123.28,123.28,123.21,123.22,35447.0
2019-03-18 10:40:00,123.23,123.26,123.23,123.26,17231.0,123.23,123.26,123.23,123.26,17231.0
2019-03-18 10:45:00,123.27,123.28,123.23,123.25,17005.0,123.27,123.28,123.23,123.25,17005.0
2019-03-18 10:50:00,123.26,123.34,123.25,123.34,32809.0,123.26,123.34,123.25,123.34,32809.0
2019-03-18 10:55:00,123.34,123.36,123.31,123.33,15367.0,123.34,123.36,123.31,123.33,15367.0
2019-03-18 11:00:00,123.34,123.35,123.31,123.35,36444.0,123.34,123.35,123.31,123.35,36444.0
2019-03-18 11:05:00,123.35,123.36,123.31,123.33,17028.0,123.35,123.36,123.31,123.33,17028.0
2019-03-18 11:10:00,123.33,123.33,123.24,123.24,93846.0,123.33,123.33,123.24,123.24,93846.0
2019-03-18 11:15:00,123.24,123.33,123.24,123.3,24733.0,123.24,123.33,123.24,123.3,24733.0
2019-03-18 11:20:00,123.3,123.32,123.28,123.29,17992.0,123.3,123.32,123.28,123.29,17992.0
2019-03-18 11:25:00,123.28,123.28,123.23,123.25,34098.0,123.28,123.28,123.23,123.25,34098.0
2019-03-18 11:30:00,123.25,123.28,123.24,123.24,50947.0,123.25,123.28,123.24,123.24,50947.0
2019-03-18 11:35:00,123.24,123.26,123.16,123.19,112919.0,123.24,123.26,123.16,123.19,112919.0
2019-03-18 11:40:00,123.19,123.21,123.16,123.18,24139.0,123.19,123.21,123.16,123.18,24139.0
2019-03-18 11:45:00,123.17,123.2,123.16,123.18,21702.0,123.17,123.2,123.16,123.18,21702.0
2019-03-18 11:50:00,123.18,123.18,123.11,123.16,118271.0,123.18,123.18,123.11,123.16,118271.0
2019-03-18 11:55:00,123.16,123.19,123.13,123.18,25198.0,123.16,123.19,123.13,123.18,25198.0
2019-03-18 12:00:00,123.18,123.23,123.16,123.22,37030.0,123.18,123.23,123.16,123.22,37030.0
2019-03-18 12:05:00,123.22,123.25,123.2,123.25,30084.0,123.22,123.25,123.2,123.25,30084.0
2019-03-18 12:10:00,123.25,123.25,123.22,123.22,19996.0,123.25,123.25,123.22,123.22,19996.0
2019-03-18 12:15:00,123.23,123.24,123.16,123.18,42012.0,123.23,123.24,123.16,123.18,42012.0
2019-03-18 12:20:00,123.18,123.18,123.14,123.18,25351.0,123.18,123.18,123.14,123.18,25351.0
2019-03-18 12:25:00,123.16,123.2,123.16,123.19,86923.0,123.16,123.2,123.16,123.19,86923.0
2019-03-18 12:30:00,123.19,123.23,123.18,123.21,20717.0,123.19,123.23,123.18,123.21,20717.0
2019-03-18 12:35:00,123.2,123.2,123.14,123.16,14348.0,123.2,123.2,123.14,123.16,14348.0
2019-03-18 12:40:00,123.16,123.16,123.08,123.08,31096.0,123.16,123.16,123.08,123.08,31096.0
2019-03-18 12:45:00,123.08,123.09,123.06,123.08,32454.0,123.08,123.09,123.06,123.08,32454.0
2019-03-18 12:50:00,123.08,123.09,123.02,123.04,17882.0,123.08,123.09,123.02,123.04,17882.0
2019-03-18 12:55:00,123.04,123.1,123.04,123.08,29598.0,123.04,123.1,123.04,123.08,29598.0
2019-03-18 13:00:00,123.08,123.08,123.01,123.01,36513.0,123.08,123.08,123.01,123.01,36513.0
2019-03-18 13:05:00,123.01,123.03,122.97,123.0,46837.0,123.01,123.03,122.97,123.0,46837.0
2019-03-18 13:10:00,123.0,123.0,122.94,122.94,71806.0,123.0,123.0,122.94,122.94,71806.0
2019-03-18 13:15:00,122.94,122.97,122.9,122.95,49710.0,122.94,122.97,122.9,122.95,49710.0
2019-03-18 13:20:00,122.96,122.97,122.89,122.9,37646.0,122.96,122.97,122.89,122.9,37646.0
2019-03-18 13:25:00,122.9,122.96,122.89,122.96,32221.0,122.9,122.96,122.89,122.96,32221.0
2019-03-18 13:30:00,122.97,123.01,122.96,123.0,342561.0,122.97,123.01,122.96,123.0,342561.0
2019-03-18 13:35:00,123.0,123.0,122.97,122.97,26615.0,123.0,123.0,122.97,122.97,26615.0
2019-03-18 13:40:00,122.97,123.01,122.97,123.0,14852.0,122.97,123.01,122.97,123.0,14852.0
2019-03-18 13:45:00,123.0,123.06,123.0,123.06,42314.0,123.0,123.06,123.0,123.06,42314.0
2019-03-18 13:50:00,123.05,123.07,123.05,123.06,24141.0,123.05,123.07,123.05,123.06,24141.0
2019-03-18 13:55:00,123.07,123.13,123.07,123.1,68717.0,123.07,123.13,123.07,123.1,68717.0
2019-03-18 14:00:00,123.09,123.09,123.05,123.07,13148.0,123.09,123.09,123.05,123.07,13148.0
2019-03-18 14:05:00,123.07,123.07,123.04,123.04,15473.0,123.07,123.07,123.04,123.04,15473.0
2019-03-18 14:10:00,123.05,123.05,123.02,123.03,11647.0,123.05,123.05,123.02,123.03,11647.0
2019-03-18 14:15:00,123.03,123.04,123.02,123.04,6231.0,123.03,123.04,123.02,123.04,6231.0
2019-03-18 14:20:00,123.05,123.05,123.02,123.05,13589.0,123.05,123.05,123.02,123.05,13589.0
2019-03-18 14:25:00,123.06,123.06,123.04,123.05,9559.0,123.06,123.06,123.04,123.05,9559.0
2019-03-18 14:30:00,123.05,123.09,123.05,123.07,60931.0,123.05,123.09,123.05,123.07,60931.0
2019-03-18 14:35:00,123.07,123.07,123.03,123.04,46254.0,123.07,123.07,123.03,123.04,46254.0
2019-03-18 14:40:00,123.04,123.06,123.03,123.03,19275.0,123.04,123.06,123.03,123.03,19275.0
2019-03-18 14:45:00,123.03,123.04,122.99,123.0,10239.0,123.03,123.04,122.99,123.0,10239.0
2019-03-18 14:50:00,123.01,123.03,123.0,123.01,35223.0,123.01,123.03,123.0,123.01,35223.0
2019-03-18 14:55:00,123.02,123.06,123.02,123.06,10757.0,123.02,123.06,123.02,123.06,10757.0
2019-03-18 15:00:00,123.07,123.09,123.06,123.08,12121.0,123.07,123.09,123.06,123.08,12121.0
2019-03-18 15:05:00,123.08,123.08,123.06,123.08,16082.0,123.08,123.08,123.06,123.08,16082.0
2019-03-18 15:10:00,123.08,123.09,123.06,123.07,12348.0,123.08,123.09,123.06,123.07,12348.0
2019-03-18 15:15:00,123.07,123.08,123.06,123.08,6893.0,123.07,123.08,123.06,123.08,6893.0
2019-03-18 15:20:00,123.09,123.12,123.08,123.09,37014.0,123.09,123.12,123.08,123.09,37014.0
2019-03-18 15:25:00,123.08,123.08,123.07,123.08,9464.0,123.08,123.08,123.07,123.08,9464.0
2019-03-18 15:30:00,123.08,123.1,123.07,123.08,49594.0,123.08,123.1,123.07,123.08,49594.0
2019-03-18 15:35:00,123.08,123.1,123.08,123.1,11799.0,123.08,123.1,123.08,123.1,11799.0
2019-03-18 15:40:00,123.1,123.12,123.09,123.09,28883.0,123.1,123.12,123.09,123.09,28883.0
2019-03-18 15:45:00,123.09,123.11,123.08,123.1,32814.0,123.09,123.11,123.08,123.1,32814.0
2019-03-18 15:50:00,123.11,123.13,123.1,123.11,71493.0,123.11,123.13,123.1,123.11,71493.0
2019-03-18 15:55:00,123.12,123.13,123.04,123.04,175078.0,123.12,123.13,123.04,123.04,175078.0
2019-03-19 09:30:00,123.72,123.78,123.69,123.7,192643.0,123.72,123.78,123.69,123.7,192643.0
2019-03-19 09:35:00,123.7,123.73,123.64,123.67,99012.0,123.7,123.73,123.64,123.67,99012.0
2019-03-19 09:40:00,123.67,123.72,123.67,123.68,74228.0,123.67,123.72,123.67,123.68,74228.0
2019-03-19 09:45:00,123.68,123.72,123.68,123.69,27968.0,123.68,123.72,123.68,123.69,27968.0
2019-03-19 09:50:00,123.7,123.73,123.69,123.73,24246.0,123.7,123.73,123.69,123.73,24246.0
2019-03-19 09:55:00,123.73,123.76,123.71,123.73,38322.0,123.73,123.76,123.71,123.73,38322.0
2019-03-19 10:00:00,123.73,123.79,123.73,123.74,55321.0,123.73,123.79,123.73,123.74,55321.0
2019-03-19 10:05:00,123.74,123.74,123.71,123.71,26652.0,123.74,123.74,123.71,123.71,26652.0
2019-03-19 10:10:00,123.72,123.73,123.6,123.65,90575.0,123.72,123.73,123.6,123.65,90575.0
2019-03-19 10:15:00,123.64,123.65,123.62,123.64,115321.0,123.64,123.65,123.62,123.64,115321.0
2019-03-19 10:20:00,123.64,123.67,123.55,123.56,25852.0,123.64,123.67,123.55,123.56,25852.0
2019-03-19 10:25:00,123.56,123.59,123.53,123.59,27866.0,123.56,123.59,123.53,123.59,27866.0
2019-03-19 10:30:00,123.58,123.63,123.55,123.56,266921.0,123.58,123.63,123.55,123.56,266921.0
2019-03-19 10:35:00,123.56,123.56,123.44,123.46,56913.0,123.56,123.56,123.44,123.46,56913.0
2019-03-19 10:40:00,123.46,123.53,123.46,123.48,50065.0,123.46,123.53,123.46,123.48,50065.0
2019-03-19 10:45:00,123.49,123.52,123.48,123.51,17915.0,123.49,123.52,123.48,123.51,17915.0
2019-03-19 10:50:00,123.5,123.53,123.5,123.51,13957.0,123.5,123.53,123.5,123.51,13957.0
2019-03-19 10:55:00,123.5,123.52,123.49,123.51,16673.0,123.5,123.52,123.49,123.51,16673.0
2019-03-19 11:00:00,123.5,123.53,123.49,123.53,57058.0,123.5,123.53,123.49,123.53,57058.0
2019-03-19 11:05:00,123.53,123.55,123.52,123.54,17779.0,123.53,123.55,123.52,123.54,17779.0
2019-03-19 11:10:00,123.54,123.55,123.47,123.47,35380.0,123.54,123.55,123.47,123.47,35380.0
2019-03-19 11:15:00,123.46,123.49,123.45,123.46,20320.0,123.46,123.49,123.45,123.46,20320.0
2019-03-19 11:20:00,123.46,123.56,123.45,123.56,39250.0,123.46,123.56,123.45,123.56,39250.0
2019-03-19 11:25:00,123.55,123.56,123.52,123.55,62412.0,123.55,123.56,123.52,123.55,62412.0
2019-03-19 11:30:00,123.55,123.56,123.53,123.55,13842.0,123.55,123.56,123.53,123.55,13842.0
2019-03-19 11:35:00,123.55,123.59,123.55,123.57,25310.0,123.55,123.59,123.55,123.57,25310.0
2019-03-19 11:40:00,123.57,123.64,123.54,123.64,69722.0,123.57,123.64,123.54,123.64,69722.0
2019-03-19 11:45:00,123.64,123.67,123.62,123.64,51838.0,123.64,123.67,123.62,123.64,51838.0
2019-03-19 11:50:00,123.63,123.63,123.56,123.57,21819.0,123.63,123.63,123.56,123.57,21819.0
2019-03-19 11:55:00,123.57,123.57,123.49,123.51,55636.0,123.57,123.57,123.49,123.51,55636.0
2019-03-19 12:00:00,123.52,123.56,123.46,123.47,34957.0,123.52,123.56,123.46,123.47,34957.0
2019-03-19 12:05:00,123.49,123.52,123.48,123.51,57321.0,123.49,123.52,123.48,123.51,57321.0
2019-03-19 12:10:00,123.51,123.52,123.47,123.47,45239.0,123.51,123.52,123.47,123.47,45239.0
2019-03-19 12:15:00,123.47,123.49,123.44,123.48,16484.0,123.47,123.49,123.44,123.48,16484.0
2019-03-19 12:20:00,123.47,123.49,123.47,123.49,10092.0,123.47,123.49,123.47,123.49,10092.0
2019-03-19 12:25:00,123.5,123.52,123.49,123.49,19291.0,123.5,123.52,123.49,123.49,19291.0
2019-03-19 12:30:00,123.49,123.49,123.39,123.4,64767.0,123.49,123.49,123.39,123.4,64767.0
2019-03-19 12:35:00,123.4,123.41,123.34,123.37,36126.0,123.4,123.41,123.34,123.37,36126.0
2019-03-19 12:40:00,123.36,123.42,123.35,123.4,71816.0,123.36,123.42,123.35,123.4,71816.0
2019-03-19 12:45:00,123.4,123.53,123.35,123.4,187258.0,123.4,123.53,123.35,123.4,187258.0
2019-03-19 12:50:00,123.39,123.4,123.36,123.39,60077.0,123.39,123.4,123.36,123.39,60077.0
2019-03-19 12:55:00,123.39,123.42,123.36,123.38,50386.0,123.39,123.42,123.36,123.38,50386.0
2019-03-19 13:00:00,123.38,123.45,123.38,123.42,21591.0,123.38,123.45,123.38,123.42,21591.0
2019-03-19 13:05:00,123.42,123.43,123.36,123.39,37879.0,123.42,123.43,123.36,123.39,37879.0
2019-03-19 13:10:00,123.39,123.4,123.38,123.4,20869.0,123.39,123.4,123.38,123.4,20869.0
2019-03-19 13:15:00,123.39,123.4,123.37,123.38,21344.0,123.39,123.4,123.37,123.38,21344.0
2019-03-19 13:20:00,123.38,123.51,123.36,123.41,63589.0,123.38,123.51,123.36,123.41,63589.0
2019-03-19 13:25:00,123.41,123.44,123.36,123.44,48218.0,123.41,123.44,123.36,123.44,48218.0
2019-03-19 13:30:00,123.43,123.48,123.43,123.47,28061.0,123.43,123.48,123.43,123.47,28061.0
2019-03-19 13:35:00,123.48,123.48,123.45,123.46,15564.0,123.48,123.48,123.45,123.46,15564.0
2019-03-19 13:40:00,123.46,123.47,123.45,123.47,14450.0,123.46,123.47,123.45,123.47,14450.0
2019-03-19 13:45:00,123.47,123.5,123.45,123.5,15284.0,123.47,123.5,123.45,123.5,15284.0
2019-03-19 13:50:00,123.5,123.51,123.49,123.51,12654.0,123.5,123.51,123.49,123.51,12654.0
2019-03-19 13:55:00,123.5,123.51,123.48,123.49,26894.0,123.5,123.51,123.48,123.49,26894.0
2019-03-19 14:00:00,123.5,123.5,123.46,123.47,18364.0,123.5,123.5,123.46,123.47,18364.0
2019-03-19 14:05:00,123.46,123.49,123.45,123.47,20696.0,123.46,123.49,123.45,123.47,20696.0
2019-03-19 14:10:00,123.47,123.51,123.47,123.49,30875.0,123.47,123.51,123.47,123.49,30875.0
2019-03-19 14:15:00,123.48,123.51,123.46,123.46,11085.0,123.48,123.51,123.46,123.46,11085.0
2019-03-19 14:20:00,123.46,123.48,123.45,123.46,13648.0,123.46,123.48,123.45,123.46,13648.0
2019-03-19 14:25:00,123.45,123.46,123.4,123.41,151785.0,123.45,123.46,123.4,123.41,151785.0
2019-03-19 14:30:00,123.42,123.45,123.41,123.43,47758.0,123.42,123.45,123.41,123.43,47758.0
2019-03-19 14:35:00,123.42,123.45,123.42,123.45,15506.0,123.42,123.45,123.42,123.45,15506.0
2019-03-19 14:40:00,123.45,123.47,123.45,123.45,29036.0,123.45,123.47,123.45,123.45,29036.0
2019-03-19 14:45:00,123.46,123.47,123.45,123.46,28082.0,123.46,123.47,123.45,123.46,28082.0
2019-03-19 14:50:00,123.45,123.48,123.45,123.46,20377.0,123.45,123.48,123.45,123.46,20377.0
2019-03-19 14:55:00,123.47,123.47,123.44,123.45,50556.0,123.47,123.47,123.44,123.45,50556.0
2019-03-19 15:00:00,123.45,123.46,123.4,123.42,45970.0,123.45,123.46,123.4,123.42,45970.0
2019-03-19 15:05:00,123.41,123.45,123.4,123.44,22645.0,123.41,123.45,123.4,123.44,22645.0
2019-03-19 15:10:00,123.43,123.46,123.43,123.46,9830.0,123.43,123.46,123.43,123.46,9830.0
2019-03-19 15:15:00,123.45,123.46,123.45,123.45,8563.0,123.45,123.46,123.45,123.45,8563.0
2019-03-19 15:20:00,123.45,123.46,123.44,123.45,11753.0,123.45,123.46,123.44,123.45,11753.0
2019-03-19 15:25:00,123.46,123.5,123.45,123.5,59489.0,123.46,123.5,123.45,123.5,59489.0
2019-03-19 15:30:00,123.49,123.5,123.46,123.46,19789.0,123.49,123.5,123.46,123.46,19789.0
2019-03-19 15:35:00,123.46,123.47,123.45,123.46,53169.0,123.46,123.47,123.45,123.46,53169.0
2019-03-19 15:40:00,123.46,123.46,123.42,123.43,90204.0,123.46,123.46,123.42,123.43,90204.0
2019-03-19 15:45:00,123.42,123.43,123.41,123.41,99966.0,123.42,123.43,123.41,123.41,99966.0
2019-03-19 15:50:00,123.41,123.42,123.39,123.41,93799.0,123.41,123.42,123.39,123.41,93799.0
2019-03-19 15:55:00,123.41,123.42,123.38,123.39,221060.0,123.41,123.42,123.38,123.39,221060.0
2019-03-20 09:30:00,123.66,123.67,123.57,123.57,94485.0,123.66,123.67,123.57,123.57,94485.0
2019-03-20 09:35:00,123.57,123.57,123.49,123.53,78162.0,123.57,123.57,123.49,123.53,78162.0
2019-03-20 09:40:00,123.53,123.53,123.45,123.48,36128.0,123.53,123.53,123.45,123.48,36128.0
2019-03-20 09:45:00,123.47,123.49,123.42,123.44,42068.0,123.47,123.49,123.42,123.44,42068.0
2019-03-20 09:50:00,123.44,123.47,123.38,123.46,62498.0,123.44,123.47,123.38,123.46,62498.0
2019-03-20 09:55:00,123.47,123.49,123.37,123.37,36597.0,123.47,123.49,123.37,123.37,36597.0
2019-03-20 10:00:00,123.37,123.4,123.34,123.34,49025.0,123.37,123.4,123.34,123.34,49025.0
2019-03-20 10:05:00,123.34,123.38,123.33,123.35,44512.0,123.34,123.38,123.33,123.35,44512.0
2019-03-20 10:10:00,123.36,123.38,123.35,123.35,23617.0,123.36,123.38,123.35,123.35,23617.0
2019-03-20 10:15:00,123.35,123.39,123.34,123.38,31680.0,123.35,123.39,123.34,123.38,31680.0
2019-03-20 10:20:00,123.38,123.4,123.35,123.36,38935.0,123.38,123.4,123.35,123.36,38935.0
2019-03-20 10:25:00,123.35,123.36,123.29,123.32,26612.0,123.35,123.36,123.29,123.32,26612.0
2019-03-20 10:30:00,123.32,123.35,123.31,123.34,34800.0,123.32,123.35,123.31,123.34,34800.0
2019-03-20 10:35:00,123.33,123.34,123.19,123.2,85033.0,123.33,123.34,123.19,123.2,85033.0
2019-03-20 10:40:00,123.19,123.19,123.08,123.1,164197.0,123.19,123.19,123.08,123.1,164197.0
2019-03-20 10:45:00,123.11,123.11,122.99,123.03,129440.0,123.11,123.11,122.99,123.03,129440.0
2019-03-20 10:50:00,123.04,123.12,123.02,123.11,135555.0,123.04,123.12,123.02,123.11,135555.0
2019-03-20 10:55:00,123.11,123.13,123.08,123.12,33921.0,123.11,123.13,123.08,123.12,33921.0
2019-03-20 11:00:00,123.12,123.14,123.1,123.13,22058.0,123.12,123.14,123.1,123.13,22058.0
2019-03-20 11:05:00,123.13,123.15,123.1,123.15,25612.0,123.13,123.15,123.1,123.15,25612.0
2019-03-20 11:10:00,123.14,123.15,123.1,123.13,35791.0,123.14,123.15,123.1,123.13,35791.0
2019-03-20 11:15:00,123.13,123.14,123.08,123.09,20217.0,123.13,123.14,123.08,123.09,20217.0
2019-03-20 11:20:00,123.09,123.16,123.08,123.16,42970.0,123.09,123.16,123.08,123.16,42970.0
2019-03-20 11:25:00,123.16,123.18,123.08,123.09,27291.0,123.16,123.18,123.08,123.09,27291.0
2019-03-20 11:30:00,123.09,123.13,123.08,123.12,23419.0,123.09,123.13,123.08,123.12,23419.0
2019-03-20 11:35:00,123.12,123.13,123.06,123.07,52230.0,123.12,123.13,123.06,123.07,52230.0
2019-03-20 11:40:00,123.06,123.08,122.86,122.9,166619.0,123.06,123.08,122.86,122.9,166619.0
2019-03-20 11:45:00,122.91,122.91,122.65,122.77,210610.0,122.91,122.91,122.65,122.77,210610.0
2019-03-20 11:50:00,122.76,122.92,122.75,122.88,156364.0,122.76,122.92,122.75,122.88,156364.0
2019-03-20 11:55:00,122.88,122.92,122.83,122.85,80276.0,122.88,122.92,122.83,122.85,80276.0
2019-03-20 12:00:00,122.84,122.85,122.77,122.79,90234.0,122.84,122.85,122.77,122.79,90234.0
2019-03-20 12:05:00,122.79,122.85,122.76,122.82,31374.0,122.79,122.85,122.76,122.82,31374.0
2019-03-20 12:10:00,122.83,122.93,122.83,122.92,46718.0,122.83,122.93,122.83,122.92,46718.0
2019-03-20 12:15:00,122.91,122.92,122.87,122.87,44027.0,122.91,122.92,122.87,122.87,44027.0
2019-03-20 12:20:00,122.87,122.95,122.87,122.9,59800.0,122.87,122.95,122.87,122.9,59800.0
2019-03-20 12:25:00,122.89,122.94,122.81,122.87,62649.0,122.89,122.94,122.81,122.87,62649.0
2019-03-20 12:30:00,122.87,122.9,122.86,122.89,41435.0,122.87,122.9,122.86,122.89,41435.0
2019-03-20 12:35:00,122.9,122.91,122.81,122.81,38819.0,122.9,122.91,122.81,122.81,38819.0
2019-03-20 12:40:00,122.81,122.84,122.81,122.83,21190.0,122.81,122.84,122.81,122.83,21190.0
2019-03-20 12:45:00,122.83,122.88,122.83,122.85,25005.0,122.83,122.88,122.83,122.85,25005.0
2019-03-20 12:50:00,122.86,122.89,122.85,122.89,17890.0,122.86,122.89,122.85,122.89,17890.0
2019-03-20 12:55:00,122.89,122.93,122.87,122.87,227304.0,122.89,122.93,122.87,122.87,227304.0
2019-03-20 13:00:00,122.88,122.97,122.87,122.95,44048.0,122.88,122.97,122.87,122.95,44048.0
2019-03-20 13:05:00,122.95,122.95,122.92,122.92,14950.0,122.95,122.95,122.92,122.92,14950.0
2019-03-20 13:10:00,122.92,122.95,122.91,122.92,36700.0,122.92,122.95,122.91,122.92,36700.0
2019-03-20 13:15:00,122.92,122.98,122.92,122.95,24457.0,122.92,122.98,122.92,122.95,24457.0
2019-03-20 13:20:00,122.96,122.98,122.94,122.98,29615.0,122.96,122.98,122.94,122.98,29615.0
2019-03-20 13:25:00,122.98,123.03,122.96,122.96,77652.0,122.98,123.03,122.96,122.96,77652.0
2019-03-20 13:30:00,122.96,122.98,122.92,122.93,48242.0,122.96,122.98,122.92,122.93,48242.0
2019-03-20 13:35:00,122.93,122.97,122.92,122.93,33518.0,122.93,122.97,122.92,122.93,33518.0
2019-03-20 13:40:00,122.92,122.96,122.92,122.95,38745.0,122.92,122.96,122.92,122.95,38745.0
2019-03-20 13:45:00,122.95,122.99,122.92,122.99,53523.0,122.95,122.99,122.92,122.99,53523.0
2019-03-20 13:50:00,122.99,123.02,122.98,123.0,45944.0,122.99,123.02,122.98,123.0,45944.0
2019-03-20 13:55:00,122.99,123.06,122.98,123.01,206678.0,122.99,123.06,122.98,123.01,206678.0
2019-03-20 14:00:00,123.06,124.06,123.03,124.04,1124530.0,123.06,124.06,123.03,124.04,1124530.0
2019-03-20 14:05:00,124.03,124.08,123.78,123.96,557837.0,124.03,124.08,123.78,123.96,557837.0
2019-03-20 14:10:00,123.97,124.16,123.97,124.15,524764.0,123.97,124.16,123.97,124.15,524764.0
2019-03-20 14:15:00,124.15,124.17,124.05,124.13,251328.0,124.15,124.17,124.05,124.13,251328.0
2019-03-20 14:20:00,124.14,124.25,124.14,124.2,299310.0,124.14,124.25,124.14,124.2,299310.0
2019-03-20 14:25:00,124.2,124.31,124.2,124.25,359502.0,124.2,124.31,124.2,124.25,359502.0
2019-03-20 14:30:00,124.24,124.42,124.05,124.39,451107.0,124.24,124.42,124.05,124.39,451107.0
2019-03-20 14:35:00,124.4,124.41,124.19,124.24,425845.0,124.4,124.41,124.19,124.24,425845.0
2019-03-20 14:40:00,124.25,124.27,124.01,124.01,378370.0,124.25,124.27,124.01,124.01,378370.0
2019-03-20 14:45:00,124.0,124.17,123.92,124.14,287768.0,124.0,124.17,123.92,124.14,287768.0
2019-03-20 14:50:00,124.13,124.2,123.98,123.99,192930.0,124.13,124.2,123.98,123.99,192930.0
2019-03-20 14:55:00,124.0,124.2,124.0,124.18,160245.0,124.0,124.2,124.0,124.18,160245.0
2019-03-20 15:00:00,124.17,124.24,124.13,124.2,118958.0,124.17,124.24,124.13,124.2,118958.0
2019-03-20 15:05:00,124.21,124.24,124.09,124.18,121586.0,124.21,124.24,124.09,124.18,121586.0
2019-03-20 15:10:00,124.19,124.22,124.12,124.21,152768.0,124.19,124.22,124.12,124.21,152768.0
2019-03-20 15:15:00,124.21,124.25,124.17,124.17,79655.0,124.21,124.25,124.17,124.17,79655.0
2019-03-20 15:20:00,124.17,124.19,124.12,124.15,66013.0,124.17,124.19,124.12,124.15,66013.0
2019-03-20 15:25:00,124.15,124.2,124.12,124.12,45694.0,124.15,124.2,124.12,124.12,45694.0
2019-03-20 15:30:00,124.12,124.17,124.09,124.14,59955.0,124.12,124.17,124.09,124.14,59955.0
2019-03-20 15:35:00,124.13,124.17,124.09,124.14,103844.0,124.13,124.17,124.09,124.14,103844.0
2019-03-20 15:40:00,124.13,124.18,124.13,124.15,117588.0,124.13,124.18,124.13,124.15,117588.0
2019-03-20 15:45:00,124.14,124.21,124.12,124.19,219329.0,124.14,124.21,124.12,124.19,219329.0
2019-03-20 15:50:00,124.19,124.21,124.13,124.17,263756.0,124.19,124.21,124.13,124.17,263756.0
2019-03-20 15:55:00,124.16,124.19,124.12,124.17,385002.0,124.16,124.19,124.12,124.17,385002.0
2019-03-21 09:30:00,124.36,124.37,124.22,124.22,182514.0,124.36,124.37,124.22,124.22,182514.0
2019-03-21 09:35:00,124.23,124.27,124.2,124.25,79031.0,124.23,124.27,124.2,124.25,79031.0
2019-03-21 09:40:00,124.25,124.26,124.21,124.22,56611.0,124.25,124.26,124.21,124.22,56611.0
2019-03-21 09:45:00,124.21,124.21,124.09,124.11,188380.0,124.21,124.21,124.09,124.11,188380.0
2019-03-21 09:50:00,124.11,124.15,124.04,124.05,106356.0,124.11,124.15,124.04,124.05,106356.0
2019-03-21 09:55:00,124.04,124.07,123.98,124.03,205157.0,124.04,124.07,123.98,124.03,205157.0
2019-03-21 10:00:00,124.02,124.02,123.9,123.91,182489.0,124.02,124.02,123.9,123.91,182489.0
2019-03-21 10:05:00,123.9,123.99,123.89,123.95,91060.0,123.9,123.99,123.89,123.95,91060.0
2019-03-21 10:10:00,123.95,123.95,123.91,123.93,37097.0,123.95,123.95,123.91,123.93,37097.0
2019-03-21 10:15:00,123.94,123.94,123.82,123.87,183687.0,123.94,123.94,123.82,123.87,183687.0
2019-03-21 10:20:00,123.88,123.88,123.79,123.86,124068.0,123.88,123.88,123.79,123.86,124068.0
2019-03-21 10:25:00,123.86,123.96,123.85,123.94,68445.0,123.86,123.96,123.85,123.94,68445.0
2019-03-21 10:30:00,123.94,123.98,123.81,123.81,232092.0,123.94,123.98,123.81,123.81,232092.0
2019-03-21 10:35:00,123.81,123.92,123.8,123.91,107044.0,123.81,123.92,123.8,123.91,107044.0
2019-03-21 10:40:00,123.92,123.93,123.88,123.91,56676.0,123.92,123.93,123.88,123.91,56676.0
2019-03-21 10:45:00,123.9,123.92,123.87,123.88,75251.0,123.9,123.92,123.87,123.88,75251.0
2019-03-21 10:50:00,123.88,123.89,123.79,123.79,55231.0,123.88,123.89,123.79,123.79,55231.0
2019-03-21 10:55:00,123.79,123.79,123.67,123.7,366591.0,123.79,123.79,123.67,123.7,366591.0
2019-03-21 11:00:00,123.7,123.74,123.62,123.72,92965.0,123.7,123.74,123.62,123.72,92965.0
2019-03-21 11:05:00,123.72,123.73,123.65,123.69,129869.0,123.72,123.73,123.65,123.69,129869.0
2019-03-21 11:10:00,123.7,123.75,123.69,123.73,73836.0,123.7,123.75,123.69,123.73,73836.0
2019-03-21 11:15:00,123.72,123.72,123.62,123.67,80877.0,123.72,123.72,123.62,123.67,80877.0
2019-03-21 11:20:00,123.67,123.76,123.66,123.74,54702.0,123.67,123.76,123.66,123.74,54702.0
2019-03-21 11:25:00,123.74,123.89,123.73,123.85,121302.0,123.74,123.89,123.73,123.85,121302.0
2019-03-21 11:30:00,123.85,123.85,123.75,123.75,30382.0,123.85,123.85,123.75,123.75,30382.0
2019-03-21 11:35:00,123.75,123.81,123.7,123.77,73016.0,123.75,123.81,123.7,123.77,73016.0
2019-03-21 11:40:00,123.76,123.82,123.74,123.81,35968.0,123.76,123.82,123.74,123.81,35968.0
2019-03-21 11:45:00,123.8,123.84,123.79,123.84,25977.0,123.8,123.84,123.79,123.84,25977.0
2019-03-21 11:50:00,123.83,123.83,123.77,123.79,22740.0,123.83,123.83,123.77,123.79,22740.0
2019-03-21 11:55:00,123.78,123.83,123.77,123.81,18993.0,123.78,123.83,123.77,123.81,18993.0
2019-03-21 12:00:00,123.8,123.8,123.74,123.77,40683.0,123.8,123.8,123.74,123.77,40683.0
2019-03-21 12:05:00,123.77,123.84,123.76,123.79,26059.0,123.77,123.84,123.76,123.79,26059.0
2019-03-21 12:10:00,123.79,123.79,123.7,123.7,44210.0,123.79,123.79,123.7,123.7,44210.0
2019-03-21 12:15:00,123.7,123.71,123.41,123.43,220576.0,123.7,123.71,123.41,123.43,220576.0
2019-03-21 12:20:00,123.41,123.42,123.26,123.27,269121.0,123.41,123.42,123.26,123.27,269121.0
2019-03-21 12:25:00,123.27,123.31,123.11,123.2,239216.0,123.27,123.31,123.11,123.2,239216.0
2019-03-21 12:30:00,123.2,123.25,123.14,123.23,84988.0,123.2,123.25,123.14,123.23,84988.0
2019-03-21 12:35:00,123.23,123.24,123.18,123.22,83327.0,123.23,123.24,123.18,123.22,83327.0
2019-03-21 12:40:00,123.22,123.3,123.21,123.3,52976.0,123.22,123.3,123.21,123.3,52976.0
2019-03-21 12:45:00,123.3,123.34,123.29,123.34,60123.0,123.3,123.34,123.29,123.34,60123.0
2019-03-21 12:50:00,123.34,123.39,123.31,123.35,61284.0,123.34,123.39,123.31,123.35,61284.0
2019-03-21 12:55:00,123.35,123.38,123.31,123.37,29944.0,123.35,123.38,123.31,123.37,29944.0
2019-03-21 13:00:00,123.37,123.38,123.34,123.37,53413.0,123.37,123.38,123.34,123.37,53413.0
2019-03-21 13:05:00,123.36,123.39,123.34,123.35,53253.0,123.36,123.39,123.34,123.35,53253.0
2019-03-21 13:10:00,123.34,123.41,123.33,123.41,85176.0,123.34,123.41,123.33,123.41,85176.0
2019-03-21 13:15:00,123.4,123.41,123.36,123.37,41562.0,123.4,123.41,123.36,123.37,41562.0
2019-03-21 13:20:00,123.36,123.46,123.35,123.44,100168.0,123.36,123.46,123.35,123.44,100168.0
2019-03-21 13:25:00,123.44,123.54,123.44,123.53,113740.0,123.44,123.54,123.44,123.53,113740.0
2019-03-21 13:30:00,123.53,123.54,123.46,123.51,44716.0,123.53,123.54,123.46,123.51,44716.0
2019-03-21 13:35:00,123.5,123.51,123.45,123.46,30799.0,123.5,123.51,123.45,123.46,30799.0
2019-03-21 13:40:00,123.46,123.48,123.42,123.44,45845.0,123.46,123.48,123.42,123.44,45845.0
2019-03-21 13:45:00,123.44,123.46,123.38,123.39,23467.0,123.44,123.46,123.38,123.39,23467.0
2019-03-21 13:50:00,123.4,123.49,123.39,123.47,19414.0,123.4,123.49,123.39,123.47,19414.0
2019-03-21 13:55:00,123.48,123.56,123.48,123.56,41319.0,123.48,123.56,123.48,123.56,41319.0
2019-03-21 14:00:00,123.55,123.55,123.5,123.55,27146.0,123.55,123.55,123.5,123.55,27146.0
2019-03-21 14:05:00,123.56,123.62,123.54,123.57,53682.0,123.56,123.62,123.54,123.57,53682.0
2019-03-21 14:10:00,123.58,123.59,123.53,123.58,21602.0,123.58,123.59,123.53,123.58,21602.0
2019-03-21 14:15:00,123.58,123.6,123.54,123.6,30537.0,123.58,123.6,123.54,123.6,30537.0
2019-03-21 14:20:00,123.59,123.65,123.58,123.65,43217.0,123.59,123.65,123.58,123.65,43217.0
2019-03-21 14:25:00,123.65,123.66,123.63,123.65,72788.0,123.65,123.66,123.63,123.65,72788.0
2019-03-21 14:30:00,123.66,123.68,123.63,123.68,35694.0,123.66,123.68,123.63,123.68,35694.0
2019-03-21 14:35:00,123.67,123.68,123.58,123.62,54487.0,123.67,123.68,123.58,123.62,54487.0
2019-03-21 14:40:00,123.61,123.62,123.57,123.59,38027.0,123.61,123.62,123.57,123.59,38027.0
2019-03-21 14:45:00,123.6,123.68,123.6,123.67,70057.0,123.6,123.68,123.6,123.67,70057.0
2019-03-21 14:50:00,123.67,123.67,123.63,123.63,23265.0,123.67,123.67,123.63,123.63,23265.0
2019-03-21 14:55:00,123.63,123.66,123.61,123.66,77751.0,123.63,123.66,123.61,123.66,77751.0
2019-03-21 15:00:00,123.66,123.66,123.6,123.63,80530.0,123.66,123.66,123.6,123.63,80530.0
2019-03-21 15:05:00,123.63,123.66,123.63,123.63,11689.0,123.63,123.66,123.63,123.63,11689.0
2019-03-21 15:10:00,123.63,123.64,123.63,123.63,9789.0,123.63,123.64,123.63,123.63,9789.0
2019-03-21 15:15:00,123.63,123.67,123.63,123.63,19709.0,123.63,123.67,123.63,123.63,19709.0
2019-03-21 15:20:00,123.64,123.64,123.63,123.64,12221.0,123.64,123.64,123.63,123.64,12221.0
2019-03-21 15:25:00,123.64,123.67,123.63,123.64,47882.0,123.64,123.67,123.63,123.64,47882.0
2019-03-21 15:30:00,123.65,123.67,123.6,123.6,48126.0,123.65,123.67,123.6,123.6,48126.0
2019-03-21 15:35:00,123.59,123.61,123.58,123.6,16956.0,123.59,123.61,123.58,123.6,16956.0
2019-03-21 15:40:00,123.6,123.61,123.58,123.6,59427.0,123.6,123.61,123.58,123.6,59427.0
2019-03-21 15:45:00,123.59,123.61,123.59,123.59,31817.0,123.59,123.61,123.59,123.59,31817.0
2019-03-21 15:50:00,123.6,123.62,123.59,123.62,85619.0,123.6,123.62,123.59,123.62,85619.0
2019-03-21 15:55:00,123.62,123.73,123.62,123.69,540032.0,123.62,123.73,123.62,123.69,540032.0
2019-03-22 09:30:00,123.93,123.96,123.88,123.88,123447.0,123.93,123.96,123.88,123.88,123447.0
2019-03-22 09:35:00,123.88,123.91,123.84,123.86,54191.0,123.88,123.91,123.84,123.86,54191.0
2019-03-22 09:40:00,123.86,123.89,123.83,123.89,34469.0,123.86,123.89,123.83,123.89,34469.0
2019-03-22 09:45:00,123.9,124.18,123.89,124.15,335259.0,123.9,124.18,123.89,124.15,335259.0
2019-03-22 09:50:00,124.16,124.22,124.15,124.18,192516.0,124.16,124.22,124.15,124.18,192516.0
2019-03-22 09:55:00,124.19,124.22,124.15,124.16,108699.0,124.19,124.22,124.15,124.16,108699.0
2019-03-22 10:00:00,124.16,124.19,124.1,124.15,218826.0,124.16,124.19,124.1,124.15,218826.0
2019-03-22 10:05:00,124.15,124.16,124.07,124.09,75392.0,124.15,124.16,124.07,124.09,75392.0
2019-03-22 10:10:00,124.09,124.1,123.94,123.94,115256.0,124.09,124.1,123.94,123.94,115256.0
2019-03-22 10:15:00,123.94,124.09,123.94,124.09,63414.0,123.94,124.09,123.94,124.09,63414.0
2019-03-22 10:20:00,124.09,124.09,124.0,124.01,34029.0,124.09,124.09,124.0,124.01,34029.0
2019-03-22 10:25:00,124.01,124.05,123.97,124.04,57025.0,124.01,124.05,123.97,124.04,57025.0
2019-03-22 10:30:00,124.04,124.05,123.99,124.03,36482.0,124.04,124.05,123.99,124.03,36482.0
2019-03-22 10:35:00,124.02,124.08,124.0,124.07,30456.0,124.02,124.08,124.0,124.07,30456.0
2019-03-22 10:40:00,124.07,124.08,123.99,123.99,36596.0,124.07,124.08,123.99,123.99,36596.0
2019-03-22 10:45:00,124.0,124.05,123.99,124.02,44569.0,124.0,124.05,123.99,124.02,44569.0
2019-03-22 10:50:00,124.02,124.06,123.99,124.01,33964.0,124.02,124.06,123.99,124.01,33964.0
2019-03-22 10:55:00,124.0,124.04,123.95,124.03,77136.0,124.0,124.04,123.95,124.03,77136.0
2019-03-22 11:00:00,124.02,124.02,123.79,123.83,270293.0,124.02,124.02,123.79,123.83,270293.0
2019-03-22 11:05:00,123.81,123.83,123.73,123.8,96415.0,123.81,123.83,123.73,123.8,96415.0
2019-03-22 11:10:00,123.81,123.88,123.79,123.88,44544.0,123.81,123.88,123.79,123.88,44544.0
2019-03-22 11:15:00,123.88,123.92,123.84,123.87,31400.0,123.88,123.92,123.84,123.87,31400.0
2019-03-22 11:20:00,123.86,123.91,123.84,123.9,27120.0,123.86,123.91,123.84,123.9,27120.0
2019-03-22 11:25:00,123.91,123.92,123.88,123.91,78223.0,123.91,123.92,123.88,123.91,78223.0
2019-03-22 11:30:00,123.92,123.92,123.87,123.9,43558.0,123.92,123.92,123.87,123.9,43558.0
2019-03-22 11:35:00,123.9,123.94,123.89,123.9,47019.0,123.9,123.94,123.89,123.9,47019.0
2019-03-22 11:40:00,123.91,123.97,123.87,123.95,37911.0,123.91,123.97,123.87,123.95,37911.0
2019-03-22 11:45:00,123.94,123.95,123.9,123.94,17152.0,123.94,123.95,123.9,123.94,17152.0
2019-03-22 11:50:00,123.94,124.03,123.94,124.01,67194.0,123.94,124.03,123.94,124.01,67194.0
2019-03-22 11:55:00,124.0,124.1,123.99,124.07,59520.0,124.0,124.1,123.99,124.07,59520.0
2019-03-22 12:00:00,124.06,124.09,124.0,124.05,48914.0,124.06,124.09,124.0,124.05,48914.0
2019-03-22 12:05:00,124.03,124.03,123.97,123.98,33997.0,124.03,124.03,123.97,123.98,33997.0
2019-03-22 12:10:00,123.98,123.99,123.95,123.99,24981.0,123.98,123.99,123.95,123.99,24981.0
2019-03-22 12:15:00,123.99,124.04,123.99,124.02,34413.0,123.99,124.04,123.99,124.02,34413.0
2019-03-22 12:20:00,124.02,124.04,123.99,124.0,40508.0,124.02,124.04,123.99,124.0,40508.0
2019-03-22 12:25:00,124.0,124.05,123.99,124.05,16764.0,124.0,124.05,123.99,124.05,16764.0
2019-03-22 12:30:00,124.05,124.05,123.98,123.99,20818.0,124.05,124.05,123.98,123.99,20818.0
2019-03-22 12:35:00,123.98,124.02,123.97,124.01,22656.0,123.98,124.02,123.97,124.01,22656.0
2019-03-22 12:40:00,124.01,124.05,124.01,124.03,49654.0,124.01,124.05,124.01,124.03,49654.0
2019-03-22 12:45:00,124.04,124.04,123.94,123.96,29454.0,124.04,124.04,123.94,123.96,29454.0
2019-03-22 12:50:00,123.96,123.97,123.91,123.96,22437.0,123.96,123.97,123.91,123.96,22437.0
2019-03-22 12:55:00,123.96,123.98,123.94,123.94,34894.0,123.96,123.98,123.94,123.94,34894.0
2019-03-22 13:00:00,123.95,124.0,123.93,124.0,25579.0,123.95,124.0,123.93,124.0,25579.0
2019-03-22 13:05:00,123.99,124.0,123.93,123.95,92142.0,123.99,124.0,123.93,123.95,92142.0
2019-03-22 13:10:00,123.96,124.0,123.94,123.99,140252.0,123.96,124.0,123.94,123.99,140252.0
2019-03-22 13:15:00,123.99,123.99,123.93,123.95,22349.0,123.99,123.99,123.93,123.95,22349.0
2019-03-22 13:20:00,123.96,123.99,123.96,123.99,23429.0,123.96,123.99,123.96,123.99,23429.0
2019-03-22 13:25:00,123.99,124.02,123.96,124.0,23225.0,123.99,124.02,123.96,124.0,23225.0
2019-03-22 13:30:00,124.0,124.03,123.98,124.0,27060.0,124.0,124.03,123.98,124.0,27060.0
2019-03-22 13:35:00,124.0,124.03,123.99,124.03,20909.0,124.0,124.03,123.99,124.03,20909.0
2019-03-22 13:40:00,124.03,124.03,123.99,124.0,21899.0,124.03,124.03,123.99,124.0,21899.0
2019-03-22 13:45:00,124.0,124.05,123.99,124.04,20392.0,124.0,124.05,123.99,124.04,20392.0
2019-03-22 13:50:00,124.04,124.05,124.0,124.0,21266.0,124.04,124.05,124.0,124.0,21266.0
2019-03-22 13:55:00,124.01,124.04,124.01,124.02,8193.0,124.01,124.04,124.01,124.02,8193.0
2019-03-22 14:00:00,124.02,124.02,123.92,123.94,50364.0,124.02,124.02,123.92,123.94,50364.0
2019-03-22 14:05:00,123.94,123.94,123.9,123.91,19712.0,123.94,123.94,123.9,123.91,19712.0
2019-03-22 14:10:00,123.91,123.91,123.86,123.88,35870.0,123.91,123.91,123.86,123.88,35870.0
2019-03-22 14:15:00,123.88,123.9,123.86,123.9,22752.0,123.88,123.9,123.86,123.9,22752.0
2019-03-22 14:20:00,123.9,123.92,123.89,123.9,20894.0,123.9,123.92,123.89,123.9,20894.0
2019-03-22 14:25:00,123.9,123.91,123.88,123.91,25861.0,123.9,123.91,123.88,123.91,25861.0
2019-03-22 14:30:00,123.91,123.96,123.91,123.95,39531.0,123.91,123.96,123.91,123.95,39531.0
2019-03-22 14:35:00,123.95,123.96,123.92,123.92,31397.0,123.95,123.96,123.92,123.92,31397.0
2019-03-22 14:40:00,123.93,123.94,123.91,123.94,22020.0,123.93,123.94,123.91,123.94,22020.0
2019-03-22 14:45:00,123.94,123.99,123.94,123.99,47167.0,123.94,123.99,123.94,123.99,47167.0
2019-03-22 14:50:00,123.99,123.99,123.96,123.98,27219.0,123.99,123.99,123.96,123.98,27219.0
2019-03-22 14:55:00,123.98,123.99,123.95,123.97,20409.0,123.98,123.99,123.95,123.97,20409.0
2019-03-22 15:00:00,123.97,123.98,123.96,123.98,38839.0,123.97,123.98,123.96,123.98,38839.0
2019-03-22 15:05:00,123.98,124.01,123.98,124.0,37374.0,123.98,124.01,123.98,124.0,37374.0
2019-03-22 15:10:00,124.0,124.01,123.98,123.98,68485.0,124.0,124.01,123.98,123.98,68485.0
2019-03-22 15:15:00,123.99,124.01,123.98,124.0,27550.0,123.99,124.01,123.98,124.0,27550.0
2019-03-22 15:20:00,124.0,124.0,123.97,123.98,21228.0,124.0,124.0,123.97,123.98,21228.0
2019-03-22 15:25:00,123.98,124.01,123.96,124.0,16840.0,123.98,124.01,123.96,124.0,16840.0
2019-03-22 15:30:00,124.0,124.04,123.99,124.03,64649.0,124.0,124.04,123.99,124.03,64649.0
2019-03-22 15:35:00,124.03,124.06,124.0,124.05,68206.0,124.03,124.06,124.0,124.05,68206.0
2019-03-22 15:40:00,124.06,124.07,124.04,124.06,112609.0,124.06,124.07,124.04,124.06,112609.0
2019-03-22 15:45:00,124.06,124.06,124.03,124.04,141146.0,124.06,124.06,124.03,124.04,141146.0
2019-03-22 15:50:00,124.04,124.04,123.99,124.0,191546.0,124.04,124.04,123.99,124.0,191546.0
2019-03-22 15:55:00,124.0,124.03,123.97,123.97,376225.0,124.0,124.03,123.97,123.97,376225.0
2019-03-25 09:30:00,124.56,124.58,124.48,124.53,147800.0,124.56,124.58,124.48,124.53,147800.0
2019-03-25 09:35:00,124.54,124.56,124.51,124.53,86410.0,124.54,124.56,124.51,124.53,86410.0
2019-03-25 09:40:00,124.53,124.54,124.49,124.53,109716.0,124.53,124.54,124.49,124.53,109716.0
2019-03-25 09:45:00,124.54,124.64,124.53,124.63,116947.0,124.54,124.64,124.53,124.63,116947.0
2019-03-25 09:50:00,124.63,124.65,124.6,124.63,76236.0,124.63,124.65,124.6,124.63,76236.0
2019-03-25 09:55:00,124.62,124.71,124.62,124.69,102151.0,124.62,124.71,124.62,124.69,102151.0
2019-03-25 10:00:00,124.69,124.7,124.66,124.69,60347.0,124.69,124.7,124.66,124.69,60347.0
2019-03-25 10:05:00,124.7,124.77,124.67,124.75,148190.0,124.7,124.77,124.67,124.75,148190.0
2019-03-25 10:10:00,124.75,124.8,124.74,124.79,82029.0,124.75,124.8,124.74,124.79,82029.0
2019-03-25 10:15:00,124.8,124.81,124.76,124.8,79362.0,124.8,124.81,124.76,124.8,79362.0
2019-03-25 10:20:00,124.79,124.89,124.79,124.87,139852.0,124.79,124.89,124.79,124.87,139852.0
2019-03-25 10:25:00,124.87,124.88,124.85,124.86,263407.0,124.87,124.88,124.85,124.86,263407.0
2019-03-25 10:30:00,124.87,124.87,124.82,124.85,118846.0,124.87,124.87,124.82,124.85,118846.0
2019-03-25 10:35:00,124.85,124.92,124.85,124.89,167585.0,124.85,124.92,124.85,124.89,167585.0
2019-03-25 10:40:00,124.89,124.89,124.77,124.79,84794.0,124.89,124.89,124.77,124.79,84794.0
2019-03-25 10:45:00,124.79,124.81,124.71,124.71,78184.0,124.79,124.81,124.71,124.71,78184.0
2019-03-25 10:50:00,124.71,124.71,124.59,124.62,231861.0,124.71,124.71,124.59,124.62,231861.0
2019-03-25 10:55:00,124.62,124.68,124.59,124.67,82048.0,124.62,124.68,124.59,124.67,82048.0
2019-03-25 11:00:00,124.67,124.72,124.63,124.71,49790.0,124.67,124.72,124.63,124.71,49790.0
2019-03-25 11:05:00,124.72,124.76,124.69,124.76,31809.0,124.72,124.76,124.69,124.76,31809.0
2019-03-25 11:10:00,124.76,124.8,124.75,124.79,33396.0,124.76,124.8,124.75,124.79,33396.0
2019-03-25 11:15:00,124.8,124.81,124.74,124.77,26154.0,124.8,124.81,124.74,124.77,26154.0
2019-03-25 11:20:00,124.77,124.84,124.77,124.81,25560.0,124.77,124.84,124.77,124.81,25560.0
2019-03-25 11:25:00,124.82,124.86,124.8,124.85,30598.0,124.82,124.86,124.8,124.85,30598.0
2019-03-25 11:30:00,124.84,124.87,124.82,124.84,58217.0,124.84,124.87,124.82,124.84,58217.0
2019-03-25 11:35:00,124.88,124.97,124.87,124.95,136320.0,124.88,124.97,124.87,124.95,136320.0
2019-03-25 11:40:00,124.95,124.96,124.91,124.93,64252.0,124.95,124.96,124.91,124.93,64252.0
2019-03-25 11:45:00,124.93,124.98,124.93,124.93,49390.0,124.93,124.98,124.93,124.93,49390.0
2019-03-25 11:50:00,124.93,124.94,124.85,124.85,48195.0,124.93,124.94,124.85,124.85,48195.0
2019-03-25 11:55:00,124.86,124.87,124.78,124.83,43563.0,124.86,124.87,124.78,124.83,43563.0
2019-03-25 12:00:00,124.83,124.86,124.8,124.8,14320.0,124.83,124.86,124.8,124.8,14320.0
2019-03-25 12:05:00,124.8,124.81,124.7,124.74,36407.0,124.8,124.81,124.7,124.74,36407.0
2019-03-25 12:10:00,124.74,124.82,124.73,124.82,89497.0,124.74,124.82,124.73,124.82,89497.0
2019-03-25 12:15:00,124.81,124.82,124.76,124.81,20602.0,124.81,124.82,124.76,124.81,20602.0
2019-03-25 12:20:00,124.82,124.83,124.79,124.8,18577.0,124.82,124.83,124.79,124.8,18577.0
2019-03-25 12:25:00,124.79,124.82,124.78,124.79,74348.0,124.79,124.82,124.78,124.79,74348.0
2019-03-25 12:30:00,124.79,124.87,124.77,124.87,74655.0,124.79,124.87,124.77,124.87,74655.0
2019-03-25 12:35:00,124.87,124.93,124.87,124.92,149669.0,124.87,124.93,124.87,124.92,149669.0
2019-03-25 12:40:00,124.91,124.94,124.89,124.92,131275.0,124.91,124.94,124.89,124.92,131275.0
2019-03-25 12:45:00,124.92,124.93,124.85,124.88,137651.0,124.92,124.93,124.85,124.88,137651.0
2019-03-25 12:50:00,124.88,124.88,124.84,124.86,46558.0,124.88,124.88,124.84,124.86,46558.0
2019-03-25 12:55:00,124.86,124.88,124.84,124.85,42080.0,124.86,124.88,124.84,124.85,42080.0
2019-03-25 13:00:00,124.84,124.89,124.83,124.86,30333.0,124.84,124.89,124.83,124.86,30333.0
2019-03-25 13:05:00,124.86,124.89,124.85,124.87,18501.0,124.86,124.89,124.85,124.87,18501.0
2019-03-25 13:10:00,124.87,124.89,124.86,124.89,14597.0,124.87,124.89,124.86,124.89,14597.0
2019-03-25 13:15:00,124.88,124.92,124.84,124.91,14778.0,124.88,124.92,124.84,124.91,14778.0
2019-03-25 13:20:00,124.91,124.92,124.89,124.91,24561.0,124.91,124.92,124.89,124.91,24561.0
2019-03-25 13:25:00,124.91,124.96,124.91,124.94,28984.0,124.91,124.96,124.91,124.94,28984.0
2019-03-25 13:30:00,124.94,124.94,124.78,124.82,163766.0,124.94,124.94,124.78,124.82,163766.0
2019-03-25 13:35:00,124.82,124.84,124.79,124.84,25219.0,124.82,124.84,124.79,124.84,25219.0
2019-03-25 13:40:00,124.83,124.86,124.82,124.84,22322.0,124.83,124.86,124.82,124.84,22322.0
2019-03-25 13:45:00,124.84,124.92,124.84,124.92,28523.0,124.84,124.92,124.84,124.92,28523.0
2019-03-25 13:50:00,124.91,124.94,124.9,124.94,31001.0,124.91,124.94,124.9,124.94,31001.0
2019-03-25 13:55:00,124.94,124.96,124.94,124.94,27823.0,124.94,124.96,124.94,124.94,27823.0
2019-03-25 14:00:00,124.93,124.97,124.9,124.97,21054.0,124.93,124.97,124.9,124.97,21054.0
2019-03-25 14:05:00,124.98,125.0,124.91,125.0,89426.0,124.98,125.0,124.91,125.0,89426.0
2019-03-25 14:10:00,125.0,125.11,125.0,125.03,192024.0,125.0,125.11,125.0,125.03,192024.0
2019-03-25 14:15:00,125.01,125.09,124.99,125.06,272301.0,125.01,125.09,124.99,125.06,272301.0
2019-03-25 14:20:00,125.07,125.08,125.01,125.02,36416.0,125.07,125.08,125.01,125.02,36416.0
2019-03-25 14:25:00,125.02,125.05,125.01,125.02,32615.0,125.02,125.05,125.01,125.02,32615.0
2019-03-25 14:30:00,125.03,125.03,124.95,124.96,86179.0,125.03,125.03,124.95,124.96,86179.0
2019-03-25 14:35:00,124.96,125.01,124.94,125.0,27069.0,124.96,125.01,124.94,125.0,27069.0
2019-03-25 14:40:00,125.0,125.01,124.91,124.91,39727.0,125.0,125.01,124.91,124.91,39727.0
2019-03-25 14:45:00,124.91,124.95,124.9,124.93,21489.0,124.91,124.95,124.9,124.93,21489.0
2019-03-25 14:50:00,124.93,124.93,124.84,124.87,36541.0,124.93,124.93,124.84,124.87,36541.0
2019-03-25 14:55:00,124.86,124.87,124.77,124.79,65945.0,124.86,124.87,124.77,124.79,65945.0
2019-03-25 15:00:00,124.79,124.85,124.77,124.84,48763.0,124.79,124.85,124.77,124.84,48763.0
2019-03-25 15:05:00,124.84,124.85,124.76,124.8,61918.0,124.84,124.85,124.76,124.8,61918.0
2019-03-25 15:10:00,124.8,124.82,124.79,124.81,46617.0,124.8,124.82,124.79,124.81,46617.0
2019-03-25 15:15:00,124.81,124.86,124.77,124.86,32121.0,124.81,124.86,124.77,124.86,32121.0
2019-03-25 15:20:00,124.85,124.87,124.8,124.8,31388.0,124.85,124.87,124.8,124.8,31388.0
2019-03-25 15:25:00,124.81,124.84,124.81,124.82,40836.0,124.81,124.84,124.81,124.82,40836.0
2019-03-25 15:30:00,124.82,124.87,124.81,124.85,73395.0,124.82,124.87,124.81,124.85,73395.0
2019-03-25 15:35:00,124.85,124.9,124.84,124.88,40383.0,124.85,124.9,124.84,124.88,40383.0
2019-03-25 15:40:00,124.88,124.88,124.84,124.88,72513.0,124.88,124.88,124.84,124.88,72513.0
2019-03-25 15:45:00,124.89,124.89,124.85,124.89,243234.0,124.89,124.89,124.85,124.89,243234.0
2019-03-25 15:50:00,124.89,124.94,124.89,124.91,345012.0,124.89,124.94,124.89,124.91,345012.0
2019-03-25 15:55:00,124.91,124.94,124.88,124.91,402288.0,124.91,124.94,124.88,124.91,402288.0
2019-03-26 09:30:00,124.48,124.51,124.39,124.42,161086.0,124.48,124.51,124.39,124.42,161086.0
2019-03-26 09:35:00,124.41,124.44,124.32,124.34,196236.0,124.41,124.44,124.32,124.34,196236.0
2019-03-26 09:40:00,124.34,124.39,124.33,124.33,54140.0,124.34,124.39,124.33,124.33,54140.0
2019-03-26 09:45:00,124.32,124.33,124.25,124.29,51250.0,124.32,124.33,124.25,124.29,51250.0
2019-03-26 09:50:00,124.29,124.35,124.24,124.25,47213.0,124.29,124.35,124.24,124.25,47213.0
2019-03-26 09:55:00,124.25,124.27,124.08,124.14,125383.0,124.25,124.27,124.08,124.14,125383.0
2019-03-26 10:00:00,124.14,124.41,124.14,124.32,182744.0,124.14,124.41,124.14,124.32,182744.0
2019-03-26 10:05:00,124.32,124.37,124.24,124.28,38711.0,124.32,124.37,124.24,124.28,38711.0
2019-03-26 10:10:00,124.28,124.3,124.25,124.3,34398.0,124.28,124.3,124.25,124.3,34398.0
2019-03-26 10:15:00,124.31,124.32,124.24,124.25,46494.0,124.31,124.32,124.24,124.25,46494.0
2019-03-26 10:20:00,124.24,124.25,124.17,124.17,61490.0,124.24,124.25,124.17,124.17,61490.0
2019-03-26 10:25:00,124.17,124.21,124.17,124.21,45853.0,124.17,124.21,124.17,124.21,45853.0
2019-03-26 10:30:00,124.21,124.23,124.15,124.18,37768.0,124.21,124.23,124.15,124.18,37768.0
2019-03-26 10:35:00,124.18,124.28,124.18,124.27,37473.0,124.18,124.28,124.18,124.27,37473.0
2019-03-26 10:40:00,124.27,124.33,124.25,124.31,41798.0,124.27,124.33,124.25,124.31,41798.0
2019-03-26 10:45:00,124.31,124.31,124.27,124.29,24654.0,124.31,124.31,124.27,124.29,24654.0
2019-03-26 10:50:00,124.3,124.32,124.27,124.3,18669.0,124.3,124.32,124.27,124.3,18669.0
2019-03-26 10:55:00,124.3,124.3,124.27,124.28,22134.0,124.3,124.3,124.27,124.28,22134.0
2019-03-26 11:00:00,124.29,124.31,124.16,124.17,58719.0,124.29,124.31,124.16,124.17,58719.0
2019-03-26 11:05:00,124.18,124.23,124.18,124.19,24350.0,124.18,124.23,124.18,124.19,24350.0
2019-03-26 11:10:00,124.2,124.22,124.2,124.22,19198.0,124.2,124.22,124.2,124.22,19198.0
2019-03-26 11:15:00,124.21,124.31,124.21,124.25,49252.0,124.21,124.31,124.21,124.25,49252.0
2019-03-26 11:20:00,124.25,124.26,124.21,124.24,57137.0,124.25,124.26,124.21,124.24,57137.0
2019-03-26 11:25:00,124.23,124.29,124.21,124.27,29393.0,124.23,124.29,124.21,124.27,29393.0
2019-03-26 11:30:00,124.27,124.31,124.26,124.31,25069.0,124.27,124.31,124.26,124.31,25069.0
2019-03-26 11:35:00,124.33,124.34,124.24,124.24,31729.0,124.33,124.34,124.24,124.24,31729.0
2019-03-26 11:40:00,124.24,124.24,124.13,124.16,55954.0,124.24,124.24,124.13,124.16,55954.0
2019-03-26 11:45:00,124.16,124.23,124.15,124.2,50769.0,124.16,124.23,124.15,124.2,50769.0
2019-03-26 11:50:00,124.2,124.23,124.18,124.2,120691.0,124.2,124.23,124.18,124.2,120691.0
2019-03-26 11:55:00,124.2,124.21,124.17,124.18,30667.0,124.2,124.21,124.17,124.18,30667.0
2019-03-26 12:00:00,124.19,124.19,124.13,124.17,220265.0,124.19,124.19,124.13,124.17,220265.0
2019-03-26 12:05:00,124.17,124.18,124.12,124.12,29094.0,124.17,124.18,124.12,124.12,29094.0
2019-03-26 12:10:00,124.12,124.15,124.12,124.12,29466.0,124.12,124.15,124.12,124.12,29466.0
2019-03-26 12:15:00,124.12,124.15,124.07,124.09,83512.0,124.12,124.15,124.07,124.09,83512.0
2019-03-26 12:20:00,124.09,124.12,124.08,124.11,120967.0,124.09,124.12,124.08,124.11,120967.0
2019-03-26 12:25:00,124.11,124.17,124.11,124.15,19245.0,124.11,124.17,124.11,124.15,19245.0
2019-03-26 12:30:00,124.15,124.18,124.13,124.18,23489.0,124.15,124.18,124.13,124.18,23489.0
2019-03-26 12:35:00,124.17,124.21,124.16,124.2,12144.0,124.17,124.21,124.16,124.2,12144.0
2019-03-26 12:40:00,124.2,124.25,124.2,124.24,37889.0,124.2,124.25,124.2,124.24,37889.0
2019-03-26 12:45:00,124.24,124.32,124.23,124.31,96811.0,124.24,124.32,124.23,124.31,96811.0
2019-03-26 12:50:00,124.32,124.34,124.25,124.28,90625.0,124.32,124.34,124.25,124.28,90625.0
2019-03-26 12:55:00,124.27,124.33,124.27,124.32,25827.0,124.27,124.33,124.27,124.32,25827.0
2019-03-26 13:00:00,124.31,124.38,124.25,124.34,62829.0,124.31,124.38,124.25,124.34,62829.0
2019-03-26 13:05:00,124.33,124.33,124.29,124.3,19981.0,124.33,124.33,124.29,124.3,19981.0
2019-03-26 13:10:00,124.3,124.3,124.21,124.22,43207.0,124.3,124.3,124.21,124.22,43207.0
2019-03-26 13:15:00,124.22,124.23,124.18,124.21,26090.0,124.22,124.23,124.18,124.21,26090.0
2019-03-26 13:20:00,124.2,124.25,124.2,124.24,24042.0,124.2,124.25,124.2,124.24,24042.0
2019-03-26 13:25:00,124.25,124.3,124.24,124.26,30083.0,124.25,124.3,124.24,124.26,30083.0
2019-03-26 13:30:00,124.27,124.27,124.17,124.23,66374.0,124.27,124.27,124.17,124.23,66374.0
2019-03-26 13:35:00,124.22,124.27,124.21,124.27,19553.0,124.22,124.27,124.21,124.27,19553.0
2019-03-26 13:40:00,124.26,124.29,124.22,124.24,14132.0,124.26,124.29,124.22,124.24,14132.0
2019-03-26 13:45:00,124.23,124.25,124.21,124.24,15830.0,124.23,124.25,124.21,124.24,15830.0
2019-03-26 13:50:00,124.25,124.27,124.23,124.26,17322.0,124.25,124.27,124.23,124.26,17322.0
2019-03-26 13:55:00,124.27,124.3,124.25,124.27,21673.0,124.27,124.3,124.25,124.27,21673.0
2019-03-26 14:00:00,124.28,124.34,124.26,124.32,75062.0,124.28,124.34,124.26,124.32,75062.0
2019-03-26 14:05:00,124.32,124.39,124.3,124.39,43885.0,124.32,124.39,124.3,124.39,43885.0
2019-03-26 14:10:00,124.4,124.42,124.37,124.39,32852.0,124.4,124.42,124.37,124.39,32852.0
2019-03-26 14:15:00,124.38,124.4,124.36,124.38,21573.0,124.38,124.4,124.36,124.38,21573.0
2019-03-26 14:20:00,124.39,124.43,124.39,124.42,26084.0,124.39,124.43,124.39,124.42,26084.0
2019-03-26 14:25:00,124.42,124.42,124.4,124.4,10505.0,124.42,124.42,124.4,124.4,10505.0
2019-03-26 14:30:00,124.4,124.44,124.36,124.42,25520.0,124.4,124.44,124.36,124.42,25520.0
2019-03-26 14:35:00,124.42,124.43,124.36,124.37,20285.0,124.42,124.43,124.36,124.37,20285.0
2019-03-26 14:40:00,124.36,124.37,124.35,124.35,19534.0,124.36,124.37,124.35,124.35,19534.0
2019-03-26 14:45:00,124.35,124.36,124.32,124.34,63298.0,124.35,124.36,124.32,124.34,63298.0
2019-03-26 14:50:00,124.33,124.38,124.33,124.38,19101.0,124.33,124.38,124.33,124.38,19101.0
2019-03-26 14:55:00,124.38,124.39,124.35,124.37,75074.0,124.38,124.39,124.35,124.37,75074.0
2019-03-26 15:00:00,124.37,124.38,124.32,124.34,125105.0,124.37,124.38,124.32,124.34,125105.0
2019-03-26 15:05:00,124.35,124.39,124.34,124.36,67494.0,124.35,124.39,124.34,124.36,67494.0
2019-03-26 15:10:00,124.36,124.41,124.35,124.39,22318.0,124.36,124.41,124.35,124.39,22318.0
2019-03-26 15:15:00,124.39,124.4,124.37,124.39,39601.0,124.39,124.4,124.37,124.39,39601.0
2019-03-26 15:20:00,124.39,124.43,124.38,124.4,31804.0,124.39,124.43,124.38,124.4,31804.0
2019-03-26 15:25:00,124.4,124.41,124.37,124.39,36761.0,124.4,124.41,124.37,124.39,36761.0
2019-03-26 15:30:00,124.39,124.4,124.32,124.33,40507.0,124.39,124.4,124.32,124.33,40507.0
2019-03-26 15:35:00,124.33,124.35,124.31,124.33,58511.0,124.33,124.35,124.31,124.33,58511.0
2019-03-26 15:40:00,124.33,124.35,124.31,124.34,56697.0,124.33,124.35,124.31,124.34,56697.0
2019-03-26 15:45:00,124.33,124.34,124.32,124.33,72900.0,124.33,124.34,124.32,124.33,72900.0
2019-03-26 15:50:00,124.34,124.35,124.32,124.33,86862.0,124.34,124.35,124.32,124.33,86862.0
2019-03-26 15:55:00,124.32,124.33,124.28,124.3,130346.0,124.32,124.33,124.28,124.3,130346.0
2019-03-27 09:30:00,124.35,124.36,124.26,124.3,80561.0,124.35,124.36,124.26,124.3,80561.0
2019-03-27 09:35:00,124.31,124.38,124.28,124.35,70512.0,124.31,124.38,124.28,124.35,70512.0
2019-03-27 09:40:00,124.33,124.33,123.69,123.89,1054795.0,124.33,124.33,123.69,123.89,1054795.0
2019-03-27 09:45:00,123.88,123.89,123.61,123.81,316948.0,123.88,123.89,123.61,123.81,316948.0
2019-03-27 09:50:00,123.81,123.92,123.73,123.9,165824.0,123.81,123.92,123.73,123.9,165824.0
2019-03-27 09:55:00,123.92,124.03,123.92,123.97,115355.0,123.92,124.03,123.92,123.97,115355.0
2019-03-27 10:00:00,123.96,124.05,123.95,124.01,65336.0,123.96,124.05,123.95,124.01,65336.0
2019-03-27 10:05:00,124.02,124.03,123.92,123.99,41530.0,124.02,124.03,123.92,123.99,41530.0
2019-03-27 10:10:00,124.0,124.01,123.88,123.9,40912.0,124.0,124.01,123.88,123.9,40912.0
2019-03-27 10:15:00,123.89,123.92,123.85,123.87,41098.0,123.89,123.92,123.85,123.87,41098.0
2019-03-27 10:20:00,123.87,123.93,123.86,123.87,44392.0,123.87,123.93,123.86,123.87,44392.0
2019-03-27 10:25:00,123.88,123.9,123.81,123.84,30946.0,123.88,123.9,123.81,123.84,30946.0
2019-03-27 10:30:00,123.83,123.87,123.81,123.82,32625.0,123.83,123.87,123.81,123.82,32625.0
2019-03-27 10:35:00,123.82,123.88,123.74,123.87,51694.0,123.82,123.88,123.74,123.87,51694.0
2019-03-27 10:40:00,123.89,123.93,123.85,123.91,53493.0,123.89,123.93,123.85,123.91,53493.0
2019-03-27 10:45:00,123.91,123.93,123.86,123.87,15941.0,123.91,123.93,123.86,123.87,15941.0
2019-03-27 10:50:00,123.87,123.9,123.85,123.86,26172.0,123.87,123.9,123.85,123.86,26172.0
2019-03-27 10:55:00,123.86,123.94,123.84,123.92,32914.0,123.86,123.94,123.84,123.92,32914.0
2019-03-27 11:00:00,123.91,123.91,123.7,123.74,150695.0,123.91,123.91,123.7,123.74,150695.0
2019-03-27 11:05:00,123.74,123.77,123.71,123.76,37653.0,123.74,123.77,123.71,123.76,37653.0
2019-03-27 11:10:00,123.76,123.83,123.73,123.8,63639.0,123.76,123.83,123.73,123.8,63639.0
2019-03-27 11:15:00,123.81,123.98,123.8,123.96,73412.0,123.81,123.98,123.8,123.96,73412.0
2019-03-27 11:20:00,123.97,123.99,123.92,123.99,24268.0,123.97,123.99,123.92,123.99,24268.0
2019-03-27 11:25:00,123.98,124.0,123.94,123.99,32257.0,123.98,124.0,123.94,123.99,32257.0
2019-03-27 11:30:00,123.98,123.98,123.93,123.95,50445.0,123.98,123.98,123.93,123.95,50445.0
2019-03-27 11:35:00,123.94,123.96,123.91,123.94,49499.0,123.94,123.96,123.91,123.94,49499.0
2019-03-27 11:40:00,123.93,124.0,123.92,123.97,70145.0,123.93,124.0,123.92,123.97,70145.0
2019-03-27 11:45:00,123.97,124.02,123.96,124.01,42481.0,123.97,124.02,123.96,124.01,42481.0
2019-03-27 11:50:00,124.0,124.01,123.95,123.96,82840.0,124.0,124.01,123.95,123.96,82840.0
2019-03-27 11:55:00,123.96,123.97,123.84,123.88,37433.0,123.96,123.97,123.84,123.88,37433.0
2019-03-27 12:00:00,123.88,123.89,123.83,123.84,97156.0,123.88,123.89,123.83,123.84,97156.0
2019-03-27 12:05:00,123.84,123.84,123.78,123.8,52293.0,123.84,123.84,123.78,123.8,52293.0
2019-03-27 12:10:00,123.8,123.81,123.75,123.77,16651.0,123.8,123.81,123.75,123.77,16651.0
2019-03-27 12:15:00,123.78,123.81,123.76,123.76,60578.0,123.78,123.81,123.76,123.76,60578.0
2019-03-27 12:20:00,123.76,123.77,123.71,123.76,50566.0,123.76,123.77,123.71,123.76,50566.0
2019-03-27 12:25:00,123.74,123.77,123.72,123.75,39513.0,123.74,123.77,123.72,123.75,39513.0
2019-03-27 12:30:00,123.73,123.81,123.73,123.78,36808.0,123.73,123.81,123.73,123.78,36808.0
2019-03-27 12:35:00,123.78,123.82,123.78,123.82,30661.0,123.78,123.82,123.78,123.82,30661.0
2019-03-27 12:40:00,123.82,123.82,123.79,123.8,23231.0,123.82,123.82,123.79,123.8,23231.0
2019-03-27 12:45:00,123.8,123.88,123.79,123.88,19704.0,123.8,123.88,123.79,123.88,19704.0
2019-03-27 12:50:00,123.87,123.93,123.84,123.92,38400.0,123.87,123.93,123.84,123.92,38400.0
2019-03-27 12:55:00,123.92,123.94,123.9,123.91,38632.0,123.92,123.94,123.9,123.91,38632.0
2019-03-27 13:00:00,123.92,123.94,123.86,123.93,151229.0,123.92,123.94,123.86,123.93,151229.0
2019-03-27 13:05:00,123.93,123.96,123.88,123.94,83358.0,123.93,123.96,123.88,123.94,83358.0
2019-03-27 13:10:00,123.95,123.96,123.9,123.9,35063.0,123.95,123.96,123.9,123.9,35063.0
2019-03-27 13:15:00,123.9,123.91,123.86,123.87,67414.0,123.9,123.91,123.86,123.87,67414.0
2019-03-27 13:20:00,123.88,123.89,123.84,123.84,16268.0,123.88,123.89,123.84,123.84,16268.0
2019-03-27 13:25:00,123.84,123.85,123.81,123.83,24351.0,123.84,123.85,123.81,123.83,24351.0
2019-03-27 13:30:00,123.83,123.83,123.75,123.79,34871.0,123.83,123.83,123.75,123.79,34871.0
2019-03-27 13:35:00,123.8,123.8,123.76,123.78,37062.0,123.8,123.8,123.76,123.78,37062.0
2019-03-27 13:40:00,123.77,123.79,123.71,123.71,63232.0,123.77,123.79,123.71,123.71,63232.0
2019-03-27 13:45:00,123.71,123.72,123.67,123.7,51513.0,123.71,123.72,123.67,123.7,51513.0
2019-03-27 13:50:00,123.71,123.76,123.71,123.76,57753.0,123.71,123.76,123.71,123.76,57753.0
2019-03-27 13:55:00,123.75,123.75,123.7,123.72,21372.0,123.75,123.75,123.7,123.72,21372.0
2019-03-27 14:00:00,123.71,123.72,123.64,123.64,80667.0,123.71,123.72,123.64,123.64,80667.0
2019-03-27 14:05:00,123.64,123.69,123.63,123.68,25107.0,123.64,123.69,123.63,123.68,25107.0
2019-03-27 14:10:00,123.68,123.74,123.66,123.73,291923.0,123.68,123.74,123.66,123.73,291923.0
2019-03-27 14:15:00,123.73,123.82,123.73,123.81,62413.0,123.73,123.82,123.73,123.81,62413.0
2019-03-27 14:20:00,123.81,123.81,123.78,123.8,27991.0,123.81,123.81,123.78,123.8,27991.0
2019-03-27 14:25:00,123.8,123.82,123.77,123.81,20940.0,123.8,123.82,123.77,123.81,20940.0
2019-03-27 14:30:00,123.82,123.82,123.76,123.77,40293.0,123.82,123.82,123.76,123.77,40293.0
2019-03-27 14:35:00,123.77,123.78,123.74,123.76,25131.0,123.77,123.78,123.74,123.76,25131.0
2019-03-27 14:40:00,123.76,123.8,123.76,123.77,13994.0,123.76,123.8,123.76,123.77,13994.0
2019-03-27 14:45:00,123.77,123.79,123.76,123.77,23001.0,123.77,123.79,123.76,123.77,23001.0
2019-03-27 14:50:00,123.77,123.77,123.68,123.68,58522.0,123.77,123.77,123.68,123.68,58522.0
2019-03-27 14:55:00,123.68,123.73,123.67,123.73,44521.0,123.68,123.73,123.67,123.73,44521.0
2019-03-27 15:00:00,123.72,123.72,123.66,123.68,30934.0,123.72,123.72,123.66,123.68,30934.0
2019-03-27 15:05:00,123.68,123.71,123.64,123.69,107010.0,123.68,123.71,123.64,123.69,107010.0
2019-03-27 15:10:00,123.69,123.7,123.62,123.62,52798.0,123.69,123.7,123.62,123.62,52798.0
2019-03-27 15:15:00,123.62,123.62,123.56,123.59,153233.0,123.62,123.62,123.56,123.59,153233.0
2019-03-27 15:20:00,123.59,123.61,123.56,123.57,42168.0,123.59,123.61,123.56,123.57,42168.0
2019-03-27 15:25:00,123.57,123.61,123.57,123.59,34062.0,123.57,123.61,123.57,123.59,34062.0
2019-03-27 15:30:00,123.59,123.62,123.56,123.61,47787.0,123.59,123.62,123.56,123.61,47787.0
2019-03-27 15:35:00,123.61,123.66,123.61,123.65,89069.0,123.61,123.66,123.61,123.65,89069.0
2019-03-27 15:40:00,123.65,123.67,123.63,123.64,43853.0,123.65,123.67,123.63,123.64,43853.0
2019-03-27 15:45:00,123.64,123.66,123.61,123.64,85372.0,123.64,123.66,123.61,123.64,85372.0
2019-03-27 15:50:00,123.64,123.69,123.63,123.69,181559.0,123.64,123.69,123.63,123.69,181559.0
2019-03-27 15:55:00,123.69,123.7,123.63,123.65,213381.0,123.69,123.7,123.63,123.65,213381.0
2019-03-28 09:30:00,122.28,122.31,122.2,122.31,311641.0,122.28,122.31,122.2,122.31,311641.0
2019-03-28 09:35:00,122.31,122.34,122.22,122.23,427202.0,122.31,122.34,122.22,122.23,427202.0
2019-03-28 09:40:00,122.23,122.24,121.96,121.96,348784.0,122.23,122.24,121.96,121.96,348784.0
2019-03-28 09:45:00,121.96,122.07,121.95,122.07,166027.0,121.96,122.07,121.95,122.07,166027.0
2019-03-28 09:50:00,122.07,122.13,122.0,122.03,325150.0,122.07,122.13,122.0,122.03,325150.0
2019-03-28 09:55:00,122.03,122.09,122.0,122.03,122986.0,122.03,122.09,122.0,122.03,122986.0
2019-03-28 10:00:00,122.03,122.11,121.99,122.04,151877.0,122.03,122.11,121.99,122.04,151877.0
2019-03-28 10:05:00,122.03,122.11,122.03,122.09,162998.0,122.03,122.11,122.03,122.09,162998.0
2019-03-28 10:10:00,122.09,122.21,122.07,122.21,220353.0,122.09,122.21,122.07,122.21,220353.0
2019-03-28 10:15:00,122.21,122.29,122.19,122.25,166099.0,122.21,122.29,122.19,122.25,166099.0
2019-03-28 10:20:00,122.25,122.33,122.2,122.33,180271.0,122.25,122.33,122.2,122.33,180271.0
2019-03-28 10:25:00,122.32,122.36,122.25,122.28,161702.0,122.32,122.36,122.25,122.28,161702.0
2019-03-28 10:30:00,122.28,122.3,122.16,122.24,131032.0,122.28,122.3,122.16,122.24,131032.0
2019-03-28 10:35:00,122.25,122.25,122.16,122.2,57357.0,122.25,122.25,122.16,122.2,57357.0
2019-03-28 10:40:00,122.2,122.21,122.11,122.14,76108.0,122.2,122.21,122.11,122.14,76108.0
2019-03-28 10:45:00,122.14,122.18,122.1,122.17,79196.0,122.14,122.18,122.1,122.17,79196.0
2019-03-28 10:50:00,122.17,122.26,122.16,122.25,84161.0,122.17,122.26,122.16,122.25,84161.0
2019-03-28 10:55:00,122.26,122.29,122.23,122.27,89376.0,122.26,122.29,122.23,122.27,89376.0
2019-03-28 11:00:00,122.27,122.34,122.24,122.3,117391.0,122.27,122.34,122.24,122.3,117391.0
2019-03-28 11:05:00,122.3,122.3,122.24,122.26,56047.0,122.3,122.3,122.24,122.26,56047.0
2019-03-28 11:10:00,122.27,122.28,122.24,122.27,26166.0,122.27,122.28,122.24,122.27,26166.0
2019-03-28 11:15:00,122.26,122.26,122.12,122.12,42895.0,122.26,122.26,122.12,122.12,42895.0
2019-03-28 11:20:00,122.11,122.14,122.07,122.08,92846.0,122.11,122.14,122.07,122.08,92846.0
2019-03-28 11:25:00,122.09,122.12,122.05,122.12,185781.0,122.09,122.12,122.05,122.12,185781.0
2019-03-28 11:30:00,122.12,122.17,122.08,122.08,76231.0,122.12,122.17,122.08,122.08,76231.0
2019-03-28 11:35:00,122.08,122.08,121.92,121.94,218396.0,122.08,122.08,121.92,121.94,218396.0
2019-03-28 11:40:00,121.94,121.97,121.92,121.92,89440.0,121.94,121.97,121.92,121.92,89440.0
2019-03-28 11:45:00,121.92,122.05,121.9,122.04,252864.0,121.92,122.05,121.9,122.04,252864.0
2019-03-28 11:50:00,122.04,122.04,121.97,121.97,42956.0,122.04,122.04,121.97,121.97,42956.0
2019-03-28 11:55:00,121.97,122.08,121.97,122.06,51933.0,121.97,122.08,121.97,122.06,51933.0
2019-03-28 12:00:00,122.07,122.09,122.03,122.04,51338.0,122.07,122.09,122.03,122.04,51338.0
2019-03-28 12:05:00,122.04,122.04,121.93,121.98,71069.0,122.04,122.04,121.93,121.98,71069.0
2019-03-28 12:10:00,121.98,121.98,121.83,121.87,123893.0,121.98,121.98,121.83,121.87,123893.0
2019-03-28 12:15:00,121.87,121.91,121.81,121.86,133435.0,121.87,121.91,121.81,121.86,133435.0
2019-03-28 12:20:00,121.86,121.9,121.83,121.89,106476.0,121.86,121.9,121.83,121.89,106476.0
2019-03-28 12:25:00,121.9,121.92,121.81,121.83,114029.0,121.9,121.92,121.81,121.83,114029.0
2019-03-28 12:30:00,121.83,121.83,121.72,121.74,162412.0,121.83,121.83,121.72,121.74,162412.0
2019-03-28 12:35:00,121.73,121.77,121.7,121.75,231602.0,121.73,121.77,121.7,121.75,231602.0
2019-03-28 12:40:00,121.76,121.79,121.73,121.77,38227.0,121.76,121.79,121.73,121.77,38227.0
2019-03-28 12:45:00,121.78,121.84,121.77,121.82,52102.0,121.78,121.84,121.77,121.82,52102.0
2019-03-28 12:50:00,121.82,121.85,121.81,121.84,34936.0,121.82,121.85,121.81,121.84,34936.0
2019-03-28 12:55:00,121.85,121.94,121.84,121.91,344785.0,121.85,121.94,121.84,121.91,344785.0
2019-03-28 13:00:00,121.92,121.99,121.89,121.98,206297.0,121.92,121.99,121.89,121.98,206297.0
2019-03-28 13:05:00,121.98,122.01,121.92,121.96,41346.0,121.98,122.01,121.92,121.96,41346.0
2019-03-28 13:10:00,121.97,122.03,121.97,122.03,25164.0,121.97,122.03,121.97,122.03,25164.0
2019-03-28 13:15:00,122.03,122.04,122.0,122.01,20763.0,122.03,122.04,122.0,122.01,20763.0
2019-03-28 13:20:00,122.02,122.04,121.96,121.99,34543.0,122.02,122.04,121.96,121.99,34543.0
2019-03-28 13:25:00,121.99,122.01,121.88,121.91,133721.0,121.99,122.01,121.88,121.91,133721.0
2019-03-28 13:30:00,121.92,122.02,121.92,122.02,38157.0,121.92,122.02,121.92,122.02,38157.0
2019-03-28 13:35:00,122.01,122.02,121.92,121.92,47231.0,122.01,122.02,121.92,121.92,47231.0
2019-03-28 13:40:00,121.92,121.97,121.91,121.93,26204.0,121.92,121.97,121.91,121.93,26204.0
2019-03-28 13:45:00,121.94,121.94,121.89,121.92,61037.0,121.94,121.94,121.89,121.92,61037.0
2019-03-28 13:50:00,121.91,121.92,121.87,121.91,23940.0,121.91,121.92,121.87,121.91,23940.0
2019-03-28 13:55:00,121.9,121.96,121.89,121.96,71924.0,121.9,121.96,121.89,121.96,71924.0
2019-03-28 14:00:00,121.96,122.02,121.95,121.99,62632.0,121.96,122.02,121.95,121.99,62632.0
2019-03-28 14:05:00,121.99,122.01,121.96,122.01,46626.0,121.99,122.01,121.96,122.01,46626.0
2019-03-28 14:10:00,122.0,122.01,121.97,121.99,23601.0,122.0,122.01,121.97,121.99,23601.0
2019-03-28 14:15:00,121.99,122.03,121.99,122.01,26364.0,121.99,122.03,121.99,122.01,26364.0
2019-03-28 14:20:00,122.01,122.02,121.97,121.98,32806.0,122.01,122.02,121.97,121.98,32806.0
2019-03-28 14:25:00,121.98,121.99,121.96,121.97,51827.0,121.98,121.99,121.96,121.97,51827.0
2019-03-28 14:30:00,121.97,121.99,121.96,121.98,29671.0,121.97,121.99,121.96,121.98,29671.0
2019-03-28 14:35:00,121.99,122.0,121.95,121.96,61429.0,121.99,122.0,121.95,121.96,61429.0
2019-03-28 14:40:00,121.96,121.97,121.92,121.94,33758.0,121.96,121.97,121.92,121.94,33758.0
2019-03-28 14:45:00,121.93,121.97,121.93,121.96,13240.0,121.93,121.97,121.93,121.96,13240.0
2019-03-28 14:50:00,121.95,122.01,121.95,122.0,26911.0,121.95,122.01,121.95,122.0,26911.0
2019-03-28 14:55:00,122.01,122.03,121.99,122.01,29891.0,122.01,122.03,121.99,122.01,29891.0
2019-03-28 15:00:00,122.0,122.02,121.99,122.0,35099.0,122.0,122.02,121.99,122.0,35099.0
2019-03-28 15:05:00,121.99,122.02,121.99,122.0,17456.0,121.99,122.02,121.99,122.0,17456.0
2019-03-28 15:10:00,122.0,122.03,121.99,122.02,33438.0,122.0,122.03,121.99,122.02,33438.0
2019-03-28 15:15:00,122.02,122.03,121.96,121.96,46951.0,122.02,122.03,121.96,121.96,46951.0
2019-03-28 15:20:00,121.97,121.99,121.95,121.97,22382.0,121.97,121.99,121.95,121.97,22382.0
2019-03-28 15:25:00,121.96,121.98,121.95,121.97,31169.0,121.96,121.98,121.95,121.97,31169.0
2019-03-28 15:30:00,121.97,121.97,121.93,121.94,112379.0,121.97,121.97,121.93,121.94,112379.0
2019-03-28 15:35:00,121.94,121.98,121.94,121.98,44369.0,121.94,121.98,121.94,121.98,44369.0
2019-03-28 15:40:00,121.98,122.0,121.96,121.98,181932.0,121.98,122.0,121.96,121.98,181932.0
2019-03-28 15:45:00,121.98,122.01,121.98,121.99,160915.0,121.98,122.01,121.98,121.99,160915.0
2019-03-28 15:50:00,121.99,122.02,121.99,122.02,113651.0,121.99,122.02,121.99,122.02,113651.0
2019-03-28 15:55:00,122.01,122.02,121.89,121.9,409245.0,122.01,122.02,121.89,121.9,409245.0
2019-03-29 09:30:00,122.64,122.66,122.52,122.54,173504.0,122.64,122.66,122.52,122.54,173504.0
2019-03-29 09:35:00,122.54,122.62,122.54,122.6,82800.0,122.54,122.62,122.54,122.6,82800.0
2019-03-29 09:40:00,122.6,122.73,122.6,122.73,118161.0,122.6,122.73,122.6,122.73,118161.0
2019-03-29 09:45:00,122.72,122.72,122.64,122.69,155968.0,122.72,122.72,122.64,122.69,155968.0
2019-03-29 09:50:00,122.68,122.72,122.63,122.63,296263.0,122.68,122.72,122.63,122.63,296263.0
2019-03-29 09:55:00,122.64,122.75,122.64,122.72,86035.0,122.64,122.75,122.64,122.72,86035.0
2019-03-29 10:00:00,122.72,122.72,122.52,122.54,252327.0,122.72,122.72,122.52,122.54,252327.0
2019-03-29 10:05:00,122.55,122.64,122.53,122.6,97246.0,122.55,122.64,122.53,122.6,97246.0
2019-03-29 10:10:00,122.6,122.64,122.53,122.62,46728.0,122.6,122.64,122.53,122.62,46728.0
2019-03-29 10:15:00,122.62,122.62,122.39,122.42,119340.0,122.62,122.62,122.39,122.42,119340.0
2019-03-29 10:20:00,122.41,122.44,122.35,122.42,158473.0,122.41,122.44,122.35,122.42,158473.0
2019-03-29 10:25:00,122.42,122.47,122.38,122.38,53094.0,122.42,122.47,122.38,122.38,53094.0
2019-03-29 10:30:00,122.37,122.38,122.25,122.31,76938.0,122.37,122.38,122.25,122.31,76938.0
2019-03-29 10:35:00,122.31,122.37,122.28,122.35,87284.0,122.31,122.37,122.28,122.35,87284.0
2019-03-29 10:40:00,122.34,122.42,122.29,122.32,50323.0,122.34,122.42,122.29,122.32,50323.0
2019-03-29 10:45:00,122.32,122.36,122.26,122.26,40151.0,122.32,122.36,122.26,122.26,40151.0
2019-03-29 10:50:00,122.27,122.32,122.23,122.29,78296.0,122.27,122.32,122.23,122.29,78296.0
2019-03-29 10:55:00,122.3,122.37,122.28,122.35,40119.0,122.3,122.37,122.28,122.35,40119.0
2019-03-29 11:00:00,122.35,122.35,122.27,122.27,59433.0,122.35,122.35,122.27,122.27,59433.0
2019-03-29 11:05:00,122.27,122.29,122.19,122.25,65505.0,122.27,122.29,122.19,122.25,65505.0
2019-03-29 11:10:00,122.27,122.28,122.2,122.2,46197.0,122.27,122.28,122.2,122.2,46197.0
2019-03-29 11:15:00,122.21,122.22,122.17,122.18,24251.0,122.21,122.22,122.17,122.18,24251.0
2019-03-29 11:20:00,122.18,122.22,122.17,122.18,38133.0,122.18,122.22,122.17,122.18,38133.0
2019-03-29 11:25:00,122.18,122.23,122.17,122.21,82464.0,122.18,122.23,122.17,122.21,82464.0
2019-03-29 11:30:00,122.21,122.34,122.21,122.33,68499.0,122.21,122.34,122.21,122.33,68499.0
2019-03-29 11:35:00,122.33,122.37,122.28,122.28,65663.0,122.33,122.37,122.28,122.28,65663.0
2019-03-29 11:40:00,122.28,122.34,122.28,122.32,22262.0,122.28,122.34,122.28,122.32,22262.0
2019-03-29 11:45:00,122.32,122.35,122.29,122.34,15878.0,122.32,122.35,122.29,122.34,15878.0
2019-03-29 11:50:00,122.34,122.39,122.34,122.37,26740.0,122.34,122.39,122.34,122.37,26740.0
2019-03-29 11:55:00,122.38,122.4,122.35,122.36,57878.0,122.38,122.4,122.35,122.36,57878.0
2019-03-29 12:00:00,122.36,122.39,122.34,122.38,46544.0,122.36,122.39,122.34,122.38,46544.0
2019-03-29 12:05:00,122.38,122.43,122.38,122.43,46675.0,122.38,122.43,122.38,122.43,46675.0
2019-03-29 12:10:00,122.43,122.43,122.37,122.38,35511.0,122.43,122.43,122.37,122.38,35511.0
2019-03-29 12:15:00,122.37,122.39,122.36,122.37,42352.0,122.37,122.39,122.36,122.37,42352.0
2019-03-29 12:20:00,122.36,122.37,122.31,122.32,40719.0,122.36,122.37,122.31,122.32,40719.0
2019-03-29 12:25:00,122.33,122.35,122.28,122.31,45825.0,122.33,122.35,122.28,122.31,45825.0
2019-03-29 12:30:00,122.32,122.39,122.31,122.38,77156.0,122.32,122.39,122.31,122.38,77156.0
2019-03-29 12:35:00,122.37,122.41,122.35,122.39,52007.0,122.37,122.41,122.35,122.39,52007.0
2019-03-29 12:40:00,122.38,122.42,122.37,122.37,81883.0,122.38,122.42,122.37,122.37,81883.0
2019-03-29 12:45:00,122.37,122.38,122.34,122.38,27848.0,122.37,122.38,122.34,122.38,27848.0
2019-03-29 12:50:00,122.37,122.37,122.33,122.34,37167.0,122.37,122.37,122.33,122.34,37167.0
2019-03-29 12:55:00,122.34,122.37,122.31,122.34,36877.0,122.34,122.37,122.31,122.34,36877.0
2019-03-29 13:00:00,122.34,122.35,122.29,122.3,59394.0,122.34,122.35,122.29,122.3,59394.0
2019-03-29 13:05:00,122.3,122.3,122.23,122.25,47930.0,122.3,122.3,122.23,122.25,47930.0
2019-03-29 13:10:00,122.26,122.27,122.21,122.24,101643.0,122.26,122.27,122.21,122.24,101643.0
2019-03-29 13:15:00,122.24,122.3,122.23,122.25,54292.0,122.24,122.3,122.23,122.25,54292.0
2019-03-29 13:20:00,122.25,122.3,122.2,122.22,47494.0,122.25,122.3,122.2,122.22,47494.0
2019-03-29 13:25:00,122.22,122.23,122.14,122.14,142450.0,122.22,122.23,122.14,122.14,142450.0
2019-03-29 13:30:00,122.15,122.16,122.1,122.11,101882.0,122.15,122.16,122.1,122.11,101882.0
2019-03-29 13:35:00,122.1,122.15,122.09,122.14,64671.0,122.1,122.15,122.09,122.14,64671.0
2019-03-29 13:40:00,122.15,122.19,122.14,122.18,38385.0,122.15,122.19,122.14,122.18,38385.0
2019-03-29 13:45:00,122.19,122.21,122.17,122.19,43534.0,122.19,122.21,122.17,122.19,43534.0
2019-03-29 13:50:00,122.19,122.2,122.11,122.12,39023.0,122.19,122.2,122.11,122.12,39023.0
2019-03-29 13:55:00,122.12,122.18,122.11,122.15,30932.0,122.12,122.18,122.11,122.15,30932.0
2019-03-29 14:00:00,122.15,122.16,122.11,122.12,34464.0,122.15,122.16,122.11,122.12,34464.0
2019-03-29 14:05:00,122.12,122.18,122.09,122.17,52661.0,122.12,122.18,122.09,122.17,52661.0
2019-03-29 14:10:00,122.17,122.2,122.15,122.19,28449.0,122.17,122.2,122.15,122.19,28449.0
2019-03-29 14:15:00,122.18,122.2,122.16,122.16,24581.0,122.18,122.2,122.16,122.16,24581.0
2019-03-29 14:20:00,122.16,122.2,122.15,122.15,54521.0,122.16,122.2,122.15,122.15,54521.0
2019-03-29 14:25:00,122.16,122.17,122.09,122.12,24870.0,122.16,122.17,122.09,122.12,24870.0
2019-03-29 14:30:00,122.12,122.17,122.12,122.15,31776.0,122.12,122.17,122.12,122.15,31776.0
2019-03-29 14:35:00,122.15,122.16,122.14,122.15,23056.0,122.15,122.16,122.14,122.15,23056.0
2019-03-29 14:40:00,122.14,122.16,122.12,122.16,23857.0,122.14,122.16,122.12,122.16,23857.0
2019-03-29 14:45:00,122.16,122.16,122.08,122.1,39471.0,122.16,122.16,122.08,122.1,39471.0
2019-03-29 14:50:00,122.1,122.11,122.05,122.06,30704.0,122.1,122.11,122.05,122.06,30704.0
2019-03-29 14:55:00,122.06,122.09,122.04,122.05,73394.0,122.06,122.09,122.04,122.05,73394.0
2019-03-29 15:00:00,122.04,122.1,122.01,122.1,36144.0,122.04,122.1,122.01,122.1,36144.0
2019-03-29 15:05:00,122.09,122.11,122.07,122.11,67178.0,122.09,122.11,122.07,122.11,67178.0
2019-03-29 15:10:00,122.11,122.11,122.08,122.08,68576.0,122.11,122.11,122.08,122.08,68576.0
2019-03-29 15:15:00,122.08,122.1,122.06,122.08,26877.0,122.08,122.1,122.06,122.08,26877.0
2019-03-29 15:20:00,122.07,122.08,122.04,122.06,70723.0,122.07,122.08,122.04,122.06,70723.0
2019-03-29 15:25:00,122.06,122.06,122.03,122.03,31912.0,122.06,122.06,122.03,122.03,31912.0
2019-03-29 15:30:00,122.04,122.04,122.01,122.02,90605.0,122.04,122.04,122.01,122.02,90605.0
2019-03-29 15:35:00,122.03,122.06,122.02,122.05,52836.0,122.03,122.06,122.02,122.05,52836.0
2019-03-29 15:40:00,122.04,122.07,122.03,122.06,81792.0,122.04,122.07,122.03,122.06,81792.0
2019-03-29 15:45:00,122.06,122.08,122.05,122.06,54259.0,122.06,122.08,122.05,122.06,54259.0
2019-03-29 15:50:00,122.06,122.06,122.03,122.03,235172.0,122.06,122.06,122.03,122.03,235172.0
2019-03-29 15:55:00,122.03,122.04,122.01,122.02,387672.0,122.03,122.04,122.01,122.02,387672.0
2019-04-01 09:30:00,122.4,122.43,122.32,122.34,500703.0,122.4,122.43,122.32,122.34,500703.0
2019-04-01 09:35:00,122.35,122.35,122.27,122.32,169285.0,122.35,122.35,122.27,122.32,169285.0
2019-04-01 09:40:00,122.32,122.39,122.29,122.33,73852.0,122.32,122.39,122.29,122.33,73852.0
2019-04-01 09:45:00,122.33,122.38,122.27,122.28,134142.0,122.33,122.38,122.27,122.28,134142.0
2019-04-01 09:50:00,122.28,122.36,122.28,122.36,120485.0,122.28,122.36,122.28,122.36,120485.0
2019-04-01 09:55:00,122.36,122.37,122.31,122.33,51072.0,122.36,122.37,122.31,122.33,51072.0
2019-04-01 10:00:00,122.31,122.32,122.06,122.1,424116.0,122.31,122.32,122.06,122.1,424116.0
2019-04-01 10:05:00,122.11,122.11,121.95,121.98,163567.0,122.11,122.11,121.95,121.98,163567.0
2019-04-01 10:10:00,121.98,122.1,121.98,122.09,123433.0,121.98,122.1,121.98,122.09,123433.0
2019-04-01 10:15:00,122.09,122.09,121.91,121.92,95076.0,122.09,122.09,121.91,121.92,95076.0
2019-04-01 10:20:00,121.93,121.95,121.87,121.94,161562.0,121.93,121.95,121.87,121.94,161562.0
2019-04-01 10:25:00,121.94,121.98,121.89,121.98,68953.0,121.94,121.98,121.89,121.98,68953.0
2019-04-01 10:30:00,121.97,122.01,121.95,122.01,80550.0,121.97,122.01,121.95,122.01,80550.0
2019-04-01 10:35:00,122.01,122.04,121.97,121.98,85456.0,122.01,122.04,121.97,121.98,85456.0
2019-04-01 10:40:00,121.97,121.98,121.94,121.97,35197.0,121.97,121.98,121.94,121.97,35197.0
2019-04-01 10:45:00,121.97,121.98,121.9,121.9,64814.0,121.97,121.98,121.9,121.9,64814.0
2019-04-01 10:50:00,121.91,121.97,121.87,121.95,114575.0,121.91,121.97,121.87,121.95,114575.0
2019-04-01 10:55:00,121.95,122.05,121.95,122.02,57017.0,121.95,122.05,121.95,122.02,57017.0
2019-04-01 11:00:00,122.02,122.09,122.02,122.09,77559.0,122.02,122.09,122.02,122.09,77559.0
2019-04-01 11:05:00,122.09,122.1,122.0,122.01,87403.0,122.09,122.1,122.0,122.01,87403.0
2019-04-01 11:10:00,122.01,122.01,121.96,121.99,50277.0,122.01,122.01,121.96,121.99,50277.0
2019-04-01 11:15:00,121.99,122.01,121.96,121.99,104387.0,121.99,122.01,121.96,121.99,104387.0
2019-04-01 11:20:00,121.98,121.99,121.93,121.95,66236.0,121.98,121.99,121.93,121.95,66236.0
2019-04-01 11:25:00,121.95,121.99,121.91,121.99,79779.0,121.95,121.99,121.91,121.99,79779.0
2019-04-01 11:30:00,121.98,122.06,121.97,122.05,65213.0,121.98,122.06,121.97,122.05,65213.0
2019-04-01 11:35:00,122.04,122.04,121.98,122.03,43946.0,122.04,122.04,121.98,122.03,43946.0
2019-04-01 11:40:00,122.03,122.05,122.0,122.01,44834.0,122.03,122.05,122.0,122.01,44834.0
2019-04-01 11:45:00,122.01,122.02,121.96,121.97,55136.0,122.01,122.02,121.96,121.97,55136.0
2019-04-01 11:50:00,121.97,122.0,121.96,121.97,43564.0,121.97,122.0,121.96,121.97,43564.0
2019-04-01 11:55:00,121.96,121.96,121.88,121.89,67515.0,121.96,121.96,121.88,121.89,67515.0
2019-04-01 12:00:00,121.89,121.91,121.85,121.91,70727.0,121.89,121.91,121.85,121.91,70727.0
2019-04-01 12:05:00,121.91,121.93,121.85,121.86,64431.0,121.91,121.93,121.85,121.86,64431.0
2019-04-01 12:10:00,121.86,121.86,121.81,121.84,93077.0,121.86,121.86,121.81,121.84,93077.0
2019-04-01 12:15:00,121.85,121.85,121.79,121.83,69349.0,121.85,121.85,121.79,121.83,69349.0
2019-04-01 12:20:00,121.84,121.86,121.83,121.86,74795.0,121.84,121.86,121.83,121.86,74795.0
2019-04-01 12:25:00,121.85,121.89,121.85,121.87,32739.0,121.85,121.89,121.85,121.87,32739.0
2019-04-01 12:30:00,121.87,121.88,121.82,121.83,42182.0,121.87,121.88,121.82,121.83,42182.0
2019-04-01 12:35:00,121.84,121.88,121.83,121.84,132659.0,121.84,121.88,121.83,121.84,132659.0
2019-04-01 12:40:00,121.84,121.84,121.77,121.83,121181.0,121.84,121.84,121.77,121.83,121181.0
2019-04-01 12:45:00,121.82,121.85,121.8,121.82,59117.0,121.82,121.85,121.8,121.82,59117.0
2019-04-01 12:50:00,121.83,121.84,121.78,121.8,40009.0,121.83,121.84,121.78,121.8,40009.0
2019-04-01 12:55:00,121.8,121.81,121.73,121.77,95861.0,121.8,121.81,121.73,121.77,95861.0
2019-04-01 13:00:00,121.77,121.89,121.76,121.88,138587.0,121.77,121.89,121.76,121.88,138587.0
2019-04-01 13:05:00,121.88,121.89,121.82,121.85,116563.0,121.88,121.89,121.82,121.85,116563.0
2019-04-01 13:10:00,121.85,121.89,121.84,121.88,46055.0,121.85,121.89,121.84,121.88,46055.0
2019-04-01 13:15:00,121.88,121.89,121.84,121.85,56727.0,121.88,121.89,121.84,121.85,56727.0
2019-04-01 13:20:00,121.85,121.87,121.82,121.86,83174.0,121.85,121.87,121.82,121.86,83174.0
2019-04-01 13:25:00,121.86,121.89,121.75,121.76,84191.0,121.86,121.89,121.75,121.76,84191.0
2019-04-01 13:30:00,121.76,121.79,121.73,121.74,80306.0,121.76,121.79,121.73,121.74,80306.0
2019-04-01 13:35:00,121.75,121.75,121.7,121.71,50456.0,121.75,121.75,121.7,121.71,50456.0
2019-04-01 13:40:00,121.71,121.71,121.67,121.69,69276.0,121.71,121.71,121.67,121.69,69276.0
2019-04-01 13:45:00,121.69,121.75,121.68,121.75,60257.0,121.69,121.75,121.68,121.75,60257.0
2019-04-01 13:50:00,121.75,121.79,121.72,121.78,147652.0,121.75,121.79,121.72,121.78,147652.0
2019-04-01 13:55:00,121.77,121.8,121.76,121.76,44272.0,121.77,121.8,121.76,121.76,44272.0
2019-04-01 14:00:00,121.76,121.77,121.71,121.71,65001.0,121.76,121.77,121.71,121.71,65001.0
2019-04-01 14:05:00,121.71,121.77,121.71,121.75,52532.0,121.71,121.77,121.71,121.75,52532.0
2019-04-01 14:10:00,121.75,121.76,121.69,121.7,53170.0,121.75,121.76,121.69,121.7,53170.0
2019-04-01 14:15:00,121.7,121.7,121.66,121.68,75931.0,121.7,121.7,121.66,121.68,75931.0
2019-04-01 14:20:00,121.68,121.68,121.64,121.67,88605.0,121.68,121.68,121.64,121.67,88605.0
2019-04-01 14:25:00,121.66,121.68,121.65,121.66,37005.0,121.66,121.68,121.65,121.66,37005.0
2019-04-01 14:30:00,121.66,121.67,121.59,121.62,101535.0,121.66,121.67,121.59,121.62,101535.0
2019-04-01 14:35:00,121.63,121.64,121.59,121.63,83783.0,121.63,121.64,121.59,121.63,83783.0
2019-04-01 14:40:00,121.63,121.64,121.59,121.63,100710.0,121.63,121.64,121.59,121.63,100710.0
2019-04-01 14:45:00,121.62,121.66,121.61,121.64,98204.0,121.62,121.66,121.61,121.64,98204.0
2019-04-01 14:50:00,121.64,121.66,121.61,121.65,32466.0,121.64,121.66,121.61,121.65,32466.0
2019-04-01 14:55:00,121.65,121.67,121.62,121.64,57787.0,121.65,121.67,121.62,121.64,57787.0
2019-04-01 15:00:00,121.64,121.65,121.6,121.61,44952.0,121.64,121.65,121.6,121.61,44952.0
2019-04-01 15:05:00,121.61,121.66,121.61,121.65,63338.0,121.61,121.66,121.61,121.65,63338.0
2019-04-01 15:10:00,121.65,121.68,121.64,121.67,91814.0,121.65,121.68,121.64,121.67,91814.0
2019-04-01 15:15:00,121.67,121.67,121.64,121.66,63816.0,121.67,121.67,121.64,121.66,63816.0
2019-04-01 15:20:00,121.65,121.67,121.63,121.66,44858.0,121.65,121.67,121.63,121.66,44858.0
2019-04-01 15:25:00,121.66,121.66,121.63,121.63,61446.0,121.66,121.66,121.63,121.63,61446.0
2019-04-01 15:30:00,121.63,121.64,121.6,121.63,111855.0,121.63,121.64,121.6,121.63,111855.0
2019-04-01 15:35:00,121.63,121.66,121.61,121.65,187480.0,121.63,121.66,121.61,121.65,187480.0
2019-04-01 15:40:00,121.65,121.69,121.64,121.69,106007.0,121.65,121.69,121.64,121.69,106007.0
2019-04-01 15:45:00,121.69,121.7,121.63,121.66,224337.0,121.69,121.7,121.63,121.66,224337.0
2019-04-01 15:50:00,121.66,121.7,121.65,121.68,313178.0,121.66,121.7,121.65,121.68,313178.0
2019-04-01 15:55:00,121.68,121.68,121.46,121.53,1788926.0,121.68,121.68,121.46,121.53,1788926.0
2019-04-02 09:30:00,121.72,121.76,121.68,121.74,132196.0,121.72,121.76,121.68,121.74,132196.0
2019-04-02 09:35:00,121.74,121.82,121.73,121.8,66515.0,121.74,121.82,121.73,121.8,66515.0
2019-04-02 09:40:00,121.8,121.8,121.72,121.76,57501.0,121.8,121.8,121.72,121.76,57501.0
2019-04-02 09:45:00,121.76,121.77,121.7,121.77,54324.0,121.76,121.77,121.7,121.77,54324.0
2019-04-02 09:50:00,121.77,121.78,121.68,121.69,62131.0,121.77,121.78,121.68,121.69,62131.0
2019-04-02 09:55:00,121.7,121.77,121.7,121.76,61573.0,121.7,121.77,121.7,121.76,61573.0
2019-04-02 10:00:00,121.76,121.88,121.76,121.76,166279.0,121.76,121.88,121.76,121.76,166279.0
2019-04-02 10:05:00,121.76,121.84,121.75,121.79,76221.0,121.76,121.84,121.75,121.79,76221.0
2019-04-02 10:10:00,121.79,121.87,121.75,121.87,51011.0,121.79,121.87,121.75,121.87,51011.0
2019-04-02 10:15:00,121.87,121.93,121.82,121.92,67903.0,121.87,121.93,121.82,121.92,67903.0
2019-04-02 10:20:00,121.91,121.93,121.85,121.87,41715.0,121.91,121.93,121.85,121.87,41715.0
2019-04-02 10:25:00,121.88,121.89,121.84,121.85,19946.0,121.88,121.89,121.84,121.85,19946.0
2019-04-02 10:30:00,121.84,121.85,121.75,121.77,66939.0,121.84,121.85,121.75,121.77,66939.0
2019-04-02 10:35:00,121.77,121.81,121.77,121.8,16367.0,121.77,121.81,121.77,121.8,16367.0
2019-04-02 10:40:00,121.8,121.87,121.8,121.85,24244.0,121.8,121.87,121.8,121.85,24244.0
2019-04-02 10:45:00,121.85,121.9,121.83,121.85,62924.0,121.85,121.9,121.83,121.85,62924.0
2019-04-02 10:50:00,121.87,121.88,121.81,121.87,21849.0,121.87,121.88,121.81,121.87,21849.0
2019-04-02 10:55:00,121.87,121.9,121.85,121.87,39123.0,121.87,121.9,121.85,121.87,39123.0
2019-04-02 11:00:00,121.88,121.91,121.82,121.88,24156.0,121.88,121.91,121.82,121.88,24156.0
2019-04-02 11:05:00,121.88,121.92,121.88,121.9,17738.0,121.88,121.92,121.88,121.9,17738.0
2019-04-02 11:10:00,121.9,121.9,121.84,121.88,34581.0,121.9,121.9,121.84,121.88,34581.0
2019-04-02 11:15:00,121.88,122.0,121.87,121.97,68488.0,121.88,122.0,121.87,121.97,68488.0
2019-04-02 11:20:00,121.97,121.98,121.93,121.97,22603.0,121.97,121.98,121.93,121.97,22603.0
2019-04-02 11:25:00,121.97,121.98,121.93,121.94,39598.0,121.97,121.98,121.93,121.94,39598.0
2019-04-02 11:30:00,121.93,121.95,121.87,121.9,52816.0,121.93,121.95,121.87,121.9,52816.0
2019-04-02 11:35:00,121.89,121.91,121.8,121.87,106477.0,121.89,121.91,121.8,121.87,106477.0
2019-04-02 11:40:00,121.86,121.88,121.83,121.85,30368.0,121.86,121.88,121.83,121.85,30368.0
2019-04-02 11:45:00,121.85,121.85,121.81,121.83,43029.0,121.85,121.85,121.81,121.83,43029.0
2019-04-02 11:50:00,121.83,121.87,121.83,121.87,9773.0,121.83,121.87,121.83,121.87,9773.0
2019-04-02 11:55:00,121.86,121.87,121.8,121.8,23317.0,121.86,121.87,121.8,121.8,23317.0
2019-04-02 12:00:00,121.81,121.86,121.81,121.85,75501.0,121.81,121.86,121.81,121.85,75501.0
2019-04-02 12:05:00,121.86,121.88,121.85,121.86,28863.0,121.86,121.88,121.85,121.86,28863.0
2019-04-02 12:10:00,121.86,121.86,121.82,121.82,22931.0,121.86,121.86,121.82,121.82,22931.0
2019-04-02 12:15:00,121.83,121.87,121.82,121.87,20839.0,121.83,121.87,121.82,121.87,20839.0
2019-04-02 12:20:00,121.87,121.92,121.87,121.92,40068.0,121.87,121.92,121.87,121.92,40068.0
2019-04-02 12:25:00,121.92,121.94,121.86,121.86,36754.0,121.92,121.94,121.86,121.86,36754.0
2019-04-02 12:30:00,121.87,121.87,121.75,121.8,127525.0,121.87,121.87,121.75,121.8,127525.0
2019-04-02 12:35:00,121.79,121.79,121.74,121.75,26868.0,121.79,121.79,121.74,121.75,26868.0
2019-04-02 12:40:00,121.75,121.8,121.73,121.8,31340.0,121.75,121.8,121.73,121.8,31340.0
2019-04-02 12:45:00,121.79,121.83,121.79,121.83,87285.0,121.79,121.83,121.79,121.83,87285.0
2019-04-02 12:50:00,121.82,121.84,121.81,121.81,37691.0,121.82,121.84,121.81,121.81,37691.0
2019-04-02 12:55:00,121.81,121.81,121.77,121.78,15660.0,121.81,121.81,121.77,121.78,15660.0
2019-04-02 13:00:00,121.78,121.84,121.77,121.84,30181.0,121.78,121.84,121.77,121.84,30181.0
2019-04-02 13:05:00,121.85,121.94,121.85,121.86,70557.0,121.85,121.94,121.85,121.86,70557.0
2019-04-02 13:10:00,121.86,121.92,121.85,121.9,15963.0,121.86,121.92,121.85,121.9,15963.0
2019-04-02 13:15:00,121.91,121.94,121.86,121.87,19911.0,121.91,121.94,121.86,121.87,19911.0
2019-04-02 13:20:00,121.87,121.93,121.87,121.9,22714.0,121.87,121.93,121.87,121.9,22714.0
2019-04-02 13:25:00,121.9,121.93,121.9,121.91,22152.0,121.9,121.93,121.9,121.91,22152.0
2019-04-02 13:30:00,121.91,121.95,121.91,121.93,23124.0,121.91,121.95,121.91,121.93,23124.0
2019-04-02 13:35:00,121.93,121.94,121.85,121.87,52179.0,121.93,121.94,121.85,121.87,52179.0
2019-04-02 13:40:00,121.87,121.9,121.86,121.9,10097.0,121.87,121.9,121.86,121.9,10097.0
2019-04-02 13:45:00,121.9,121.95,121.9,121.94,17005.0,121.9,121.95,121.9,121.94,17005.0
2019-04-02 13:50:00,121.93,121.94,121.9,121.92,13788.0,121.93,121.94,121.9,121.92,13788.0
2019-04-02 13:55:00,121.92,121.93,121.89,121.9,18998.0,121.92,121.93,121.89,121.9,18998.0
2019-04-02 14:00:00,121.9,121.94,121.89,121.93,16939.0,121.9,121.94,121.89,121.93,16939.0
2019-04-02 14:05:00,121.93,121.97,121.92,121.94,20528.0,121.93,121.97,121.92,121.94,20528.0
2019-04-02 14:10:00,121.93,121.97,121.93,121.94,19365.0,121.93,121.97,121.93,121.94,19365.0
2019-04-02 14:15:00,121.95,121.97,121.93,121.93,14382.0,121.95,121.97,121.93,121.93,14382.0
2019-04-02 14:20:00,121.94,121.94,121.89,121.91,16810.0,121.94,121.94,121.89,121.91,16810.0
2019-04-02 14:25:00,121.9,121.93,121.9,121.93,13253.0,121.9,121.93,121.9,121.93,13253.0
2019-04-02 14:30:00,121.92,121.98,121.92,121.98,33678.0,121.92,121.98,121.92,121.98,33678.0
2019-04-02 14:35:00,121.98,121.98,121.94,121.94,22485.0,121.98,121.98,121.94,121.94,22485.0
2019-04-02 14:40:00,121.95,122.01,121.94,121.99,26205.0,121.95,122.01,121.94,121.99,26205.0
2019-04-02 14:45:00,121.98,121.99,121.97,121.97,25665.0,121.98,121.99,121.97,121.97,25665.0
2019-04-02 14:50:00,121.97,121.98,121.94,121.98,15850.0,121.97,121.98,121.94,121.98,15850.0
2019-04-02 14:55:00,121.97,121.98,121.94,121.95,16180.0,121.97,121.98,121.94,121.95,16180.0
2019-04-02 15:00:00,121.96,121.97,121.93,121.93,11350.0,121.96,121.97,121.93,121.93,11350.0
2019-04-02 15:05:00,121.93,121.95,121.92,121.95,16782.0,121.93,121.95,121.92,121.95,16782.0
2019-04-02 15:10:00,121.95,121.95,121.92,121.94,14963.0,121.95,121.95,121.92,121.94,14963.0
2019-04-02 15:15:00,121.94,121.96,121.93,121.94,23609.0,121.94,121.96,121.93,121.94,23609.0
2019-04-02 15:20:00,121.94,121.95,121.93,121.95,37888.0,121.94,121.95,121.93,121.95,37888.0
2019-04-02 15:25:00,121.95,121.95,121.91,121.93,19621.0,121.95,121.95,121.91,121.93,19621.0
2019-04-02 15:30:00,121.93,121.94,121.9,121.93,30612.0,121.93,121.94,121.9,121.93,30612.0
2019-04-02 15:35:00,121.93,121.94,121.92,121.94,15777.0,121.93,121.94,121.92,121.94,15777.0
2019-04-02 15:40:00,121.94,121.95,121.93,121.94,53148.0,121.94,121.95,121.93,121.94,53148.0
2019-04-02 15:45:00,121.94,121.94,121.9,121.94,45542.0,121.94,121.94,121.9,121.94,45542.0
2019-04-02 15:50:00,121.93,121.96,121.91,121.95,67276.0,121.93,121.96,121.91,121.95,67276.0
2019-04-02 15:55:00,121.95,121.98,121.94,121.97,237583.0,121.95,121.98,121.94,121.97,237583.0
2019-04-03 09:30:00,121.73,121.8,121.71,121.79,127609.0,121.73,121.8,121.71,121.79,127609.0
2019-04-03 09:35:00,121.78,121.8,121.73,121.76,54086.0,121.78,121.8,121.73,121.76,54086.0
2019-04-03 09:40:00,121.76,121.79,121.69,121.72,52495.0,121.76,121.79,121.69,121.72,52495.0
2019-04-03 09:45:00,121.7,121.76,121.68,121.72,40464.0,121.7,121.76,121.68,121.72,40464.0
2019-04-03 09:50:00,121.72,121.79,121.71,121.78,26227.0,121.72,121.79,121.71,121.78,26227.0
2019-04-03 09:55:00,121.78,121.78,121.74,121.76,29976.0,121.78,121.78,121.74,121.76,29976.0
2019-04-03 10:00:00,121.76,121.93,121.76,121.86,235327.0,121.76,121.93,121.76,121.86,235327.0
2019-04-03 10:05:00,121.87,121.93,121.83,121.84,53484.0,121.87,121.93,121.83,121.84,53484.0
2019-04-03 10:10:00,121.84,121.84,121.75,121.78,127534.0,121.84,121.84,121.75,121.78,127534.0
2019-04-03 10:15:00,121.78,121.81,121.74,121.78,42965.0,121.78,121.81,121.74,121.78,42965.0
2019-04-03 10:20:00,121.78,121.79,121.69,121.7,25919.0,121.78,121.79,121.69,121.7,25919.0
2019-04-03 10:25:00,121.7,121.74,121.67,121.74,51771.0,121.7,121.74,121.67,121.74,51771.0
2019-04-03 10:30:00,121.74,121.84,121.73,121.8,55292.0,121.74,121.84,121.73,121.8,55292.0
2019-04-03 10:35:00,121.8,121.85,121.76,121.77,60557.0,121.8,121.85,121.76,121.77,60557.0
2019-04-03 10:40:00,121.77,121.84,121.76,121.81,20463.0,121.77,121.84,121.76,121.81,20463.0
2019-04-03 10:45:00,121.81,121.92,121.79,121.9,36687.0,121.81,121.92,121.79,121.9,36687.0
2019-04-03 10:50:00,121.9,121.91,121.82,121.84,25905.0,121.9,121.91,121.82,121.84,25905.0
2019-04-03 10:55:00,121.83,121.87,121.81,121.86,33316.0,121.83,121.87,121.81,121.86,33316.0
2019-04-03 11:00:00,121.87,121.88,121.79,121.82,31464.0,121.87,121.88,121.79,121.82,31464.0
2019-04-03 11:05:00,121.82,121.93,121.82,121.9,24447.0,121.82,121.93,121.82,121.9,24447.0
2019-04-03 11:10:00,121.91,121.95,121.9,121.93,27552.0,121.91,121.95,121.9,121.93,27552.0
2019-04-03 11:15:00,121.93,121.93,121.86,121.87,30387.0,121.93,121.93,121.86,121.87,30387.0
2019-04-03 11:20:00,121.87,121.88,121.82,121.86,21838.0,121.87,121.88,121.82,121.86,21838.0
2019-04-03 11:25:00,121.85,121.89,121.83,121.87,29914.0,121.85,121.89,121.83,121.87,29914.0
2019-04-03 11:30:00,121.87,121.87,121.79,121.8,18533.0,121.87,121.87,121.79,121.8,18533.0
2019-04-03 11:35:00,121.8,121.81,121.77,121.8,74584.0,121.8,121.81,121.77,121.8,74584.0
2019-04-03 11:40:00,121.8,121.85,121.79,121.85,44893.0,121.8,121.85,121.79,121.85,44893.0
2019-04-03 11:45:00,121.85,121.87,121.83,121.83,28320.0,121.85,121.87,121.83,121.83,28320.0
2019-04-03 11:50:00,121.83,121.86,121.81,121.82,53433.0,121.83,121.86,121.81,121.82,53433.0
2019-04-03 11:55:00,121.82,121.86,121.8,121.85,46590.0,121.82,121.86,121.8,121.85,46590.0
2019-04-03 12:00:00,121.85,121.87,121.81,121.82,35236.0,121.85,121.87,121.81,121.82,35236.0
2019-04-03 12:05:00,121.82,121.85,121.81,121.85,25815.0,121.82,121.85,121.81,121.85,25815.0
2019-04-03 12:10:00,121.85,121.86,121.81,121.85,19518.0,121.85,121.86,121.81,121.85,19518.0
2019-04-03 12:15:00,121.86,121.91,121.85,121.9,30807.0,121.86,121.91,121.85,121.9,30807.0
2019-04-03 12:20:00,121.9,121.96,121.89,121.93,34416.0,121.9,121.96,121.89,121.93,34416.0
2019-04-03 12:25:00,121.93,121.96,121.91,121.94,54832.0,121.93,121.96,121.91,121.94,54832.0
2019-04-03 12:30:00,121.94,122.01,121.94,121.97,161414.0,121.94,122.01,121.94,121.97,161414.0
2019-04-03 12:35:00,121.97,122.01,121.93,121.94,60481.0,121.97,122.01,121.93,121.94,60481.0
2019-04-03 12:40:00,121.94,121.96,121.92,121.93,21046.0,121.94,121.96,121.92,121.93,21046.0
2019-04-03 12:45:00,121.94,121.94,121.91,121.91,28951.0,121.94,121.94,121.91,121.91,28951.0
2019-04-03 12:50:00,121.92,121.94,121.91,121.94,13175.0,121.92,121.94,121.91,121.94,13175.0
2019-04-03 12:55:00,121.94,121.95,121.91,121.91,20861.0,121.94,121.95,121.91,121.91,20861.0
2019-04-03 13:00:00,121.92,121.95,121.91,121.93,29270.0,121.92,121.95,121.91,121.93,29270.0
2019-04-03 13:05:00,121.94,121.95,121.92,121.94,12329.0,121.94,121.95,121.92,121.94,12329.0
2019-04-03 13:10:00,121.94,121.94,121.91,121.92,11507.0,121.94,121.94,121.91,121.92,11507.0
2019-04-03 13:15:00,121.91,121.95,121.91,121.95,11900.0,121.91,121.95,121.91,121.95,11900.0
2019-04-03 13:20:00,121.95,121.96,121.94,121.95,23835.0,121.95,121.96,121.94,121.95,23835.0
2019-04-03 13:25:00,121.94,121.95,121.9,121.91,54361.0,121.94,121.95,121.9,121.91,54361.0
2019-04-03 13:30:00,121.91,121.91,121.87,121.88,47636.0,121.91,121.91,121.87,121.88,47636.0
2019-04-03 13:35:00,121.87,121.89,121.84,121.89,121955.0,121.87,121.89,121.84,121.89,121955.0
2019-04-03 13:40:00,121.89,121.92,121.88,121.91,23069.0,121.89,121.92,121.88,121.91,23069.0
2019-04-03 13:45:00,121.91,121.93,121.89,121.93,23004.0,121.91,121.93,121.89,121.93,23004.0
2019-04-03 13:50:00,121.92,121.94,121.9,121.91,28052.0,121.92,121.94,121.9,121.91,28052.0
2019-04-03 13:55:00,121.92,121.93,121.9,121.9,17294.0,121.92,121.93,121.9,121.9,17294.0
2019-04-03 14:00:00,121.91,121.93,121.87,121.89,51619.0,121.91,121.93,121.87,121.89,51619.0
2019-04-03 14:05:00,121.89,121.91,121.86,121.87,11888.0,121.89,121.91,121.86,121.87,11888.0
2019-04-03 14:10:00,121.86,121.87,121.84,121.86,27306.0,121.86,121.87,121.84,121.86,27306.0
2019-04-03 14:15:00,121.85,121.86,121.84,121.85,20925.0,121.85,121.86,121.84,121.85,20925.0
2019-04-03 14:20:00,121.84,121.86,121.83,121.84,45936.0,121.84,121.86,121.83,121.84,45936.0
2019-04-03 14:25:00,121.84,121.86,121.84,121.85,19257.0,121.84,121.86,121.84,121.85,19257.0
2019-04-03 14:30:00,121.86,121.89,121.85,121.87,26225.0,121.86,121.89,121.85,121.87,26225.0
2019-04-03 14:35:00,121.87,121.87,121.84,121.85,13255.0,121.87,121.87,121.84,121.85,13255.0
2019-04-03 14:40:00,121.85,121.91,121.84,121.91,24189.0,121.85,121.91,121.84,121.91,24189.0
2019-04-03 14:45:00,121.9,121.91,121.87,121.89,33658.0,121.9,121.91,121.87,121.89,33658.0
2019-04-03 14:50:00,121.88,121.92,121.86,121.88,48286.0,121.88,121.92,121.86,121.88,48286.0
2019-04-03 14:55:00,121.88,121.89,121.84,121.86,20750.0,121.88,121.89,121.84,121.86,20750.0
2019-04-03 15:00:00,121.85,121.88,121.83,121.87,22499.0,121.85,121.88,121.83,121.87,22499.0
2019-04-03 15:05:00,121.87,121.87,121.84,121.85,20934.0,121.87,121.87,121.84,121.85,20934.0
2019-04-03 15:10:00,121.84,121.88,121.84,121.85,15610.0,121.84,121.88,121.84,121.85,15610.0
2019-04-03 15:15:00,121.84,121.89,121.84,121.89,13407.0,121.84,121.89,121.84,121.89,13407.0
2019-04-03 15:20:00,121.89,121.9,121.86,121.87,36531.0,121.89,121.9,121.86,121.87,36531.0
2019-04-03 15:25:00,121.87,121.87,121.83,121.85,19714.0,121.87,121.87,121.83,121.85,19714.0
2019-04-03 15:30:00,121.85,121.87,121.83,121.87,58336.0,121.85,121.87,121.83,121.87,58336.0
2019-04-03 15:35:00,121.87,121.87,121.84,121.85,30613.0,121.87,121.87,121.84,121.85,30613.0
2019-04-03 15:40:00,121.85,121.88,121.84,121.87,108787.0,121.85,121.88,121.84,121.87,108787.0
2019-04-03 15:45:00,121.88,121.89,121.87,121.88,45116.0,121.88,121.89,121.87,121.88,45116.0
2019-04-03 15:50:00,121.88,121.89,121.84,121.85,200185.0,121.88,121.89,121.84,121.85,200185.0
2019-04-03 15:55:00,121.85,121.85,121.78,121.8,542406.0,121.85,121.85,121.78,121.8,542406.0
2019-04-04 09:30:00,121.1,121.14,121.06,121.07,202047.0,121.1,121.14,121.06,121.07,202047.0
2019-04-04 09:35:00,121.07,121.11,120.96,120.98,345805.0,121.07,121.11,120.96,120.98,345805.0
2019-04-04 09:40:00,120.99,121.04,120.97,121.03,121483.0,120.99,121.04,120.97,121.03,121483.0
2019-04-04 09:45:00,121.03,121.13,120.96,121.09,210158.0,121.03,121.13,120.96,121.09,210158.0
2019-04-04 09:50:00,121.09,121.12,121.06,121.09,68468.0,121.09,121.12,121.06,121.09,68468.0
2019-04-04 09:55:00,121.09,121.17,121.08,121.14,76114.0,121.09,121.17,121.08,121.14,76114.0
2019-04-04 10:00:00,121.12,121.21,121.11,121.18,97634.0,121.12,121.21,121.11,121.18,97634.0
2019-04-04 10:05:00,121.17,121.3,121.16,121.3,142871.0,121.17,121.3,121.16,121.3,142871.0
2019-04-04 10:10:00,121.3,121.33,121.18,121.22,228539.0,121.3,121.33,121.18,121.22,228539.0
2019-04-04 10:15:00,121.23,121.28,121.21,121.26,55993.0,121.23,121.28,121.21,121.26,55993.0
2019-04-04 10:20:00,121.25,121.3,121.23,121.24,56116.0,121.25,121.3,121.23,121.24,56116.0
2019-04-04 10:25:00,121.24,121.27,121.2,121.26,50597.0,121.24,121.27,121.2,121.26,50597.0
2019-04-04 10:30:00,121.26,121.4,121.24,121.34,167517.0,121.26,121.4,121.24,121.34,167517.0
2019-04-04 10:35:00,121.33,121.36,121.31,121.33,41767.0,121.33,121.36,121.31,121.33,41767.0
2019-04-04 10:40:00,121.33,121.69,121.32,121.58,297964.0,121.33,121.69,121.32,121.58,297964.0
2019-04-04 10:45:00,121.57,121.72,121.55,121.63,123551.0,121.57,121.72,121.55,121.63,123551.0
2019-04-04 10:50:00,121.64,121.64,121.49,121.5,88521.0,121.64,121.64,121.49,121.5,88521.0
2019-04-04 10:55:00,121.49,121.61,121.47,121.59,132227.0,121.49,121.61,121.47,121.59,132227.0
2019-04-04 11:00:00,121.58,121.66,121.56,121.65,57554.0,121.58,121.66,121.56,121.65,57554.0
2019-04-04 11:05:00,121.66,121.68,121.61,121.61,32038.0,121.66,121.68,121.61,121.61,32038.0
2019-04-04 11:10:00,121.6,121.66,121.6,121.66,38782.0,121.6,121.66,121.6,121.66,38782.0
2019-04-04 11:15:00,121.66,121.74,121.64,121.67,128909.0,121.66,121.74,121.64,121.67,128909.0
2019-04-04 11:20:00,121.67,121.73,121.66,121.7,98697.0,121.67,121.73,121.66,121.7,98697.0
2019-04-04 11:25:00,121.7,121.71,121.63,121.66,49276.0,121.7,121.71,121.63,121.66,49276.0
2019-04-04 11:30:00,121.66,121.78,121.64,121.69,109383.0,121.66,121.78,121.64,121.69,109383.0
2019-04-04 11:35:00,121.68,121.7,121.63,121.65,79082.0,121.68,121.7,121.63,121.65,79082.0
2019-04-04 11:40:00,121.65,121.67,121.6,121.6,73417.0,121.65,121.67,121.6,121.6,73417.0
2019-04-04 11:45:00,121.61,121.64,121.59,121.62,41802.0,121.61,121.64,121.59,121.62,41802.0
2019-04-04 11:50:00,121.63,121.7,121.62,121.69,23554.0,121.63,121.7,121.62,121.69,23554.0
2019-04-04 11:55:00,121.69,121.69,121.58,121.62,38181.0,121.69,121.69,121.58,121.62,38181.0
2019-04-04 12:00:00,121.61,121.66,121.6,121.65,25775.0,121.61,121.66,121.6,121.65,25775.0
2019-04-04 12:05:00,121.66,121.68,121.64,121.66,49122.0,121.66,121.68,121.64,121.66,49122.0
2019-04-04 12:10:00,121.66,121.69,121.64,121.68,23417.0,121.66,121.69,121.64,121.68,23417.0
2019-04-04 12:15:00,121.69,121.69,121.64,121.68,11901.0,121.69,121.69,121.64,121.68,11901.0
2019-04-04 12:20:00,121.68,121.69,121.65,121.69,11843.0,121.68,121.69,121.65,121.69,11843.0
2019-04-04 12:25:00,121.68,121.68,121.64,121.64,11507.0,121.68,121.68,121.64,121.64,11507.0
2019-04-04 12:30:00,121.65,121.66,121.63,121.65,25151.0,121.65,121.66,121.63,121.65,25151.0
2019-04-04 12:35:00,121.64,121.69,121.63,121.69,15814.0,121.64,121.69,121.63,121.69,15814.0
2019-04-04 12:40:00,121.69,121.75,121.69,121.75,22708.0,121.69,121.75,121.69,121.75,22708.0
2019-04-04 12:45:00,121.75,121.81,121.75,121.77,73893.0,121.75,121.81,121.75,121.77,73893.0
2019-04-04 12:50:00,121.77,121.78,121.72,121.74,24755.0,121.77,121.78,121.72,121.74,24755.0
2019-04-04 12:55:00,121.74,121.76,121.7,121.73,40724.0,121.74,121.76,121.7,121.73,40724.0
2019-04-04 13:00:00,121.73,121.76,121.72,121.75,16276.0,121.73,121.76,121.72,121.75,16276.0
2019-04-04 13:05:00,121.75,121.78,121.74,121.77,27191.0,121.75,121.78,121.74,121.77,27191.0
2019-04-04 13:10:00,121.76,121.77,121.72,121.75,25964.0,121.76,121.77,121.72,121.75,25964.0
2019-04-04 13:15:00,121.76,121.82,121.75,121.81,27536.0,121.76,121.82,121.75,121.81,27536.0
2019-04-04 13:20:00,121.81,121.89,121.81,121.87,67177.0,121.81,121.89,121.81,121.87,67177.0
2019-04-04 13:25:00,121.89,121.9,121.82,121.83,50084.0,121.89,121.9,121.82,121.83,50084.0
2019-04-04 13:30:00,121.83,121.89,121.83,121.88,18123.0,121.83,121.89,121.83,121.88,18123.0
2019-04-04 13:35:00,121.88,121.93,121.87,121.9,48213.0,121.88,121.93,121.87,121.9,48213.0
2019-04-04 13:40:00,121.91,121.94,121.9,121.92,38469.0,121.91,121.94,121.9,121.92,38469.0
2019-04-04 13:45:00,121.93,121.95,121.92,121.93,16164.0,121.93,121.95,121.92,121.93,16164.0
2019-04-04 13:50:00,121.93,121.96,121.92,121.94,13618.0,121.93,121.96,121.92,121.94,13618.0
2019-04-04 13:55:00,121.94,121.94,121.9,121.91,89046.0,121.94,121.94,121.9,121.91,89046.0
2019-04-04 14:00:00,121.91,121.94,121.9,121.94,41588.0,121.91,121.94,121.9,121.94,41588.0
2019-04-04 14:05:00,121.94,122.09,121.93,122.08,186210.0,121.94,122.09,121.93,122.08,186210.0
2019-04-04 14:10:00,122.09,122.11,122.05,122.06,88421.0,122.09,122.11,122.05,122.06,88421.0
2019-04-04 14:15:00,122.07,122.08,122.04,122.07,27840.0,122.07,122.08,122.04,122.07,27840.0
2019-04-04 14:20:00,122.08,122.09,122.05,122.06,140493.0,122.08,122.09,122.05,122.06,140493.0
2019-04-04 14:25:00,122.06,122.11,122.06,122.09,19307.0,122.06,122.11,122.06,122.09,19307.0
2019-04-04 14:30:00,122.09,122.13,122.06,122.13,70192.0,122.09,122.13,122.06,122.13,70192.0
2019-04-04 14:35:00,122.12,122.13,122.11,122.11,35841.0,122.12,122.13,122.11,122.11,35841.0
2019-04-04 14:40:00,122.11,122.11,122.06,122.08,31545.0,122.11,122.11,122.06,122.08,31545.0
2019-04-04 14:45:00,122.09,122.09,122.02,122.04,43429.0,122.09,122.09,122.02,122.04,43429.0
2019-04-04 14:50:00,122.04,122.06,122.01,122.05,35904.0,122.04,122.06,122.01,122.05,35904.0
2019-04-04 14:55:00,122.05,122.06,122.03,122.06,26731.0,122.05,122.06,122.03,122.06,26731.0
2019-04-04 15:00:00,122.05,122.11,122.05,122.11,24329.0,122.05,122.11,122.05,122.11,24329.0
2019-04-04 15:05:00,122.11,122.11,122.08,122.1,27281.0,122.11,122.11,122.08,122.1,27281.0
2019-04-04 15:10:00,122.11,122.11,122.07,122.09,17074.0,122.11,122.11,122.07,122.09,17074.0
2019-04-04 15:15:00,122.09,122.1,122.07,122.08,17029.0,122.09,122.1,122.07,122.08,17029.0
2019-04-04 15:20:00,122.09,122.13,122.08,122.12,31488.0,122.09,122.13,122.08,122.12,31488.0
2019-04-04 15:25:00,122.12,122.24,122.12,122.23,160440.0,122.12,122.24,122.12,122.23,160440.0
2019-04-04 15:30:00,122.22,122.22,122.18,122.19,87054.0,122.22,122.22,122.18,122.19,87054.0
2019-04-04 15:35:00,122.2,122.2,122.15,122.18,42709.0,122.2,122.2,122.15,122.18,42709.0
2019-04-04 15:40:00,122.17,122.17,122.12,122.12,46075.0,122.17,122.17,122.12,122.12,46075.0
2019-04-04 15:45:00,122.12,122.17,122.12,122.16,66041.0,122.12,122.17,122.12,122.16,66041.0
2019-04-04 15:50:00,122.16,122.17,122.12,122.12,121662.0,122.16,122.17,122.12,122.12,121662.0
2019-04-04 15:55:00,122.12,122.14,122.1,122.11,235185.0,122.12,122.14,122.1,122.11,235185.0
2019-04-05 09:30:00,121.88,121.99,121.79,121.9,158069.0,121.88,121.99,121.79,121.9,158069.0
2019-04-05 09:35:00,121.91,121.91,121.81,121.81,42588.0,121.91,121.91,121.81,121.81,42588.0
2019-04-05 09:40:00,121.82,121.89,121.78,121.86,143226.0,121.82,121.89,121.78,121.86,143226.0
2019-04-05 09:45:00,121.85,121.88,121.82,121.85,39226.0,121.85,121.88,121.82,121.85,39226.0
2019-04-05 09:50:00,121.84,121.85,121.74,121.74,32633.0,121.84,121.85,121.74,121.74,32633.0
2019-04-05 09:55:00,121.75,121.76,121.68,121.72,150959.0,121.75,121.76,121.68,121.72,150959.0
2019-04-05 10:00:00,121.72,121.83,121.66,121.82,160584.0,121.72,121.83,121.66,121.82,160584.0
2019-04-05 10:05:00,121.82,121.84,121.78,121.79,42835.0,121.82,121.84,121.78,121.79,42835.0
2019-04-05 10:10:00,121.8,121.94,121.77,121.91,165560.0,121.8,121.94,121.77,121.91,165560.0
2019-04-05 10:15:00,121.91,121.92,121.82,121.82,95170.0,121.91,121.92,121.82,121.82,95170.0
2019-04-05 10:20:00,121.83,121.89,121.83,121.85,29808.0,121.83,121.89,121.83,121.85,29808.0
2019-04-05 10:25:00,121.85,121.94,121.85,121.93,37914.0,121.85,121.94,121.85,121.93,37914.0
2019-04-05 10:30:00,121.94,121.97,121.91,121.95,37499.0,121.94,121.97,121.91,121.95,37499.0
2019-04-05 10:35:00,121.95,122.04,121.95,122.03,147740.0,121.95,122.04,121.95,122.03,147740.0
2019-04-05 10:40:00,122.03,122.03,121.98,122.02,78317.0,122.03,122.03,121.98,122.02,78317.0
2019-04-05 10:45:00,122.02,122.02,121.97,122.0,23009.0,122.02,122.02,121.97,122.0,23009.0
2019-04-05 10:50:00,122.0,122.06,121.98,122.05,27052.0,122.0,122.06,121.98,122.05,27052.0
2019-04-05 10:55:00,122.05,122.13,122.03,122.04,106339.0,122.05,122.13,122.03,122.04,106339.0
2019-04-05 11:00:00,122.04,122.04,121.97,122.0,60754.0,122.04,122.04,121.97,122.0,60754.0
2019-04-05 11:05:00,122.0,122.03,121.92,121.94,53485.0,122.0,122.03,121.92,121.94,53485.0
2019-04-05 11:10:00,121.93,122.05,121.93,122.03,69524.0,121.93,122.05,121.93,122.03,69524.0
2019-04-05 11:15:00,122.03,122.08,121.97,121.97,153948.0,122.03,122.08,121.97,121.97,153948.0
2019-04-05 11:20:00,121.96,122.03,121.94,122.02,61589.0,121.96,122.03,121.94,122.02,61589.0
2019-04-05 11:25:00,122.02,122.02,121.97,122.0,86115.0,122.02,122.02,121.97,122.0,86115.0
2019-04-05 11:30:00,122.01,122.06,121.99,122.0,59366.0,122.01,122.06,121.99,122.0,59366.0
2019-04-05 11:35:00,121.99,122.01,121.97,122.0,16501.0,121.99,122.01,121.97,122.0,16501.0
2019-04-05 11:40:00,122.01,122.02,121.94,121.98,36981.0,122.01,122.02,121.94,121.98,36981.0
2019-04-05 11:45:00,121.98,122.04,121.98,122.03,23357.0,121.98,122.04,121.98,122.03,23357.0
2019-04-05 11:50:00,122.03,122.05,122.01,122.01,25478.0,122.03,122.05,122.01,122.01,25478.0
2019-04-05 11:55:00,122.01,122.03,121.99,122.01,31710.0,122.01,122.03,121.99,122.01,31710.0
2019-04-05 12:00:00,122.01,122.03,121.99,122.01,13364.0,122.01,122.03,121.99,122.01,13364.0
2019-04-05 12:05:00,122.02,122.02,121.97,122.01,23842.0,122.02,122.02,121.97,122.01,23842.0
2019-04-05 12:10:00,122.02,122.08,122.01,122.07,25708.0,122.02,122.08,122.01,122.07,25708.0
2019-04-05 12:15:00,122.07,122.07,122.02,122.04,57083.0,122.07,122.07,122.02,122.04,57083.0
2019-04-05 12:20:00,122.04,122.04,121.99,122.0,38027.0,122.04,122.04,121.99,122.0,38027.0
2019-04-05 12:25:00,121.99,122.01,121.97,122.0,21303.0,121.99,122.01,121.97,122.0,21303.0
2019-04-05 12:30:00,122.01,122.05,122.0,122.01,35201.0,122.01,122.05,122.0,122.01,35201.0
2019-04-05 12:35:00,122.02,122.05,122.01,122.03,14533.0,122.02,122.05,122.01,122.03,14533.0
2019-04-05 12:40:00,122.02,122.06,122.02,122.05,31646.0,122.02,122.06,122.02,122.05,31646.0
2019-04-05 12:45:00,122.04,122.04,122.0,122.0,15876.0,122.04,122.04,122.0,122.0,15876.0
2019-04-05 12:50:00,121.99,122.04,121.98,122.04,23110.0,121.99,122.04,121.98,122.04,23110.0
2019-04-05 12:55:00,122.04,122.04,121.98,121.99,6626.0,122.04,122.04,121.98,121.99,6626.0
2019-04-05 13:00:00,121.97,122.02,121.96,122.01,12709.0,121.97,122.02,121.96,122.01,12709.0
2019-04-05 13:05:00,122.0,122.02,121.98,122.01,10461.0,122.0,122.02,121.98,122.01,10461.0
2019-04-05 13:10:00,122.0,122.02,121.98,122.0,6846.0,122.0,122.02,121.98,122.0,6846.0
2019-04-05 13:15:00,121.99,122.02,121.99,122.02,17145.0,121.99,122.02,121.99,122.02,17145.0
2019-04-05 13:20:00,122.03,122.06,121.99,122.0,40704.0,122.03,122.06,121.99,122.0,40704.0
2019-04-05 13:25:00,122.0,122.02,121.95,121.96,39704.0,122.0,122.02,121.95,121.96,39704.0
2019-04-05 13:30:00,121.96,121.96,121.93,121.96,16706.0,121.96,121.96,121.93,121.96,16706.0
2019-04-05 13:35:00,121.95,121.97,121.94,121.94,19584.0,121.95,121.97,121.94,121.94,19584.0
2019-04-05 13:40:00,121.94,121.97,121.94,121.96,34839.0,121.94,121.97,121.94,121.96,34839.0
2019-04-05 13:45:00,121.96,121.99,121.96,121.99,40132.0,121.96,121.99,121.96,121.99,40132.0
2019-04-05 13:50:00,121.99,122.0,121.95,121.97,101251.0,121.99,122.0,121.95,121.97,101251.0
2019-04-05 13:55:00,121.96,121.99,121.96,121.98,20206.0,121.96,121.99,121.96,121.98,20206.0
2019-04-05 14:00:00,121.99,122.0,121.98,121.99,20651.0,121.99,122.0,121.98,121.99,20651.0
2019-04-05 14:05:00,121.99,122.0,121.98,122.0,9793.0,121.99,122.0,121.98,122.0,9793.0
2019-04-05 14:10:00,121.99,122.01,121.98,121.99,8788.0,121.99,122.01,121.98,121.99,8788.0
2019-04-05 14:15:00,122.0,122.04,122.0,122.03,24270.0,122.0,122.04,122.0,122.03,24270.0
2019-04-05 14:20:00,122.03,122.03,121.99,122.0,18148.0,122.03,122.03,121.99,122.0,18148.0
2019-04-05 14:25:00,122.0,122.02,122.0,122.01,13139.0,122.0,122.02,122.0,122.01,13139.0
2019-04-05 14:30:00,122.01,122.02,122.01,122.02,28419.0,122.01,122.02,122.01,122.02,28419.0
2019-04-05 14:35:00,122.02,122.03,122.01,122.01,11549.0,122.02,122.03,122.01,122.01,11549.0
2019-04-05 14:40:00,122.01,122.04,122.01,122.03,34584.0,122.01,122.04,122.01,122.03,34584.0
2019-04-05 14:45:00,122.03,122.03,121.98,121.98,43936.0,122.03,122.03,121.98,121.98,43936.0
2019-04-05 14:50:00,121.98,121.99,121.97,121.99,21980.0,121.98,121.99,121.97,121.99,21980.0
2019-04-05 14:55:00,121.98,121.99,121.97,121.99,16191.0,121.98,121.99,121.97,121.99,16191.0
2019-04-05 15:00:00,121.98,121.99,121.96,121.99,47422.0,121.98,121.99,121.96,121.99,47422.0
2019-04-05 15:05:00,121.98,121.99,121.96,121.97,13888.0,121.98,121.99,121.96,121.97,13888.0
2019-04-05 15:10:00,121.96,121.98,121.96,121.97,15488.0,121.96,121.98,121.96,121.97,15488.0
2019-04-05 15:15:00,121.96,121.99,121.95,121.96,32462.0,121.96,121.99,121.95,121.96,32462.0
2019-04-05 15:20:00,121.96,121.98,121.94,121.96,14186.0,121.96,121.98,121.94,121.96,14186.0
2019-04-05 15:25:00,121.96,121.97,121.96,121.97,4932.0,121.96,121.97,121.96,121.97,4932.0
2019-04-05 15:30:00,121.97,121.99,121.96,121.97,73104.0,121.97,121.99,121.96,121.97,73104.0
2019-04-05 15:35:00,121.97,121.98,121.95,121.97,21758.0,121.97,121.98,121.95,121.97,21758.0
2019-04-05 15:40:00,121.97,121.98,121.95,121.97,16673.0,121.97,121.98,121.95,121.97,16673.0
2019-04-05 15:45:00,121.98,121.99,121.97,121.98,62232.0,121.98,121.99,121.97,121.98,62232.0
2019-04-05 15:50:00,121.98,122.01,121.98,121.99,61385.0,121.98,122.01,121.98,121.99,61385.0
2019-04-05 15:55:00,122.0,122.01,121.96,121.99,206083.0,122.0,122.01,121.96,121.99,206083.0
2019-04-08 09:30:00,122.97,123.02,122.89,122.89,418916.0,122.97,123.02,122.89,122.89,418916.0
2019-04-08 09:35:00,122.9,122.99,122.9,122.97,46176.0,122.9,122.99,122.9,122.97,46176.0
2019-04-08 09:40:00,122.98,122.98,122.91,122.95,57047.0,122.98,122.98,122.91,122.95,57047.0
2019-04-08 09:45:00,122.95,122.95,122.86,122.91,126985.0,122.95,122.95,122.86,122.91,126985.0
2019-04-08 09:50:00,122.91,122.92,122.82,122.89,84810.0,122.91,122.92,122.82,122.89,84810.0
2019-04-08 09:55:00,122.89,122.89,122.83,122.86,70171.0,122.89,122.89,122.83,122.86,70171.0
2019-04-08 10:00:00,122.84,122.85,122.74,122.81,113434.0,122.84,122.85,122.74,122.81,113434.0
2019-04-08 10:05:00,122.81,122.81,122.74,122.78,45007.0,122.81,122.81,122.74,122.78,45007.0
2019-04-08 10:10:00,122.77,122.81,122.72,122.75,72889.0,122.77,122.81,122.72,122.75,72889.0
2019-04-08 10:15:00,122.75,122.76,122.66,122.72,82724.0,122.75,122.76,122.66,122.72,82724.0
2019-04-08 10:20:00,122.72,122.81,122.71,122.81,35406.0,122.72,122.81,122.71,122.81,35406.0
2019-04-08 10:25:00,122.81,122.86,122.79,122.85,106178.0,122.81,122.86,122.79,122.85,106178.0
2019-04-08 10:30:00,122.85,122.85,122.72,122.74,75310.0,122.85,122.85,122.72,122.74,75310.0
2019-04-08 10:35:00,122.74,122.77,122.69,122.76,51850.0,122.74,122.77,122.69,122.76,51850.0
2019-04-08 10:40:00,122.77,122.8,122.75,122.79,31656.0,122.77,122.8,122.75,122.79,31656.0
2019-04-08 10:45:00,122.79,122.81,122.75,122.75,27568.0,122.79,122.81,122.75,122.75,27568.0
2019-04-08 10:50:00,122.75,122.76,122.7,122.74,53597.0,122.75,122.76,122.7,122.74,53597.0
2019-04-08 10:55:00,122.74,122.75,122.69,122.73,18691.0,122.74,122.75,122.69,122.73,18691.0
2019-04-08 11:00:00,122.73,122.73,122.67,122.68,21540.0,122.73,122.73,122.67,122.68,21540.0
2019-04-08 11:05:00,122.68,122.71,122.67,122.7,23819.0,122.68,122.71,122.67,122.7,23819.0
2019-04-08 11:10:00,122.7,122.71,122.67,122.68,14499.0,122.7,122.71,122.67,122.68,14499.0
2019-04-08 11:15:00,122.68,122.68,122.45,122.47,136743.0,122.68,122.68,122.45,122.47,136743.0
2019-04-08 11:20:00,122.46,122.56,122.4,122.55,100246.0,122.46,122.56,122.4,122.55,100246.0
2019-04-08 11:25:00,122.54,122.58,122.54,122.57,54004.0,122.54,122.58,122.54,122.57,54004.0
2019-04-08 11:30:00,122.57,122.58,122.51,122.53,22776.0,122.57,122.58,122.51,122.53,22776.0
2019-04-08 11:35:00,122.53,122.54,122.5,122.51,11580.0,122.53,122.54,122.5,122.51,11580.0
2019-04-08 11:40:00,122.51,122.56,122.5,122.54,31264.0,122.51,122.56,122.5,122.54,31264.0
2019-04-08 11:45:00,122.54,122.55,122.51,122.53,36083.0,122.54,122.55,122.51,122.53,36083.0
2019-04-08 11:50:00,122.52,122.52,122.46,122.49,22237.0,122.52,122.52,122.46,122.49,22237.0
2019-04-08 11:55:00,122.5,122.54,122.49,122.54,22183.0,122.5,122.54,122.49,122.54,22183.0
2019-04-08 12:00:00,122.54,122.56,122.52,122.55,35352.0,122.54,122.56,122.52,122.55,35352.0
2019-04-08 12:05:00,122.56,122.56,122.51,122.55,24193.0,122.56,122.56,122.51,122.55,24193.0
2019-04-08 12:10:00,122.54,122.56,122.52,122.53,29819.0,122.54,122.56,122.52,122.53,29819.0
2019-04-08 12:15:00,122.53,122.6,122.53,122.56,40898.0,122.53,122.6,122.53,122.56,40898.0
2019-04-08 12:20:00,122.56,122.57,122.52,122.53,14151.0,122.56,122.57,122.52,122.53,14151.0
2019-04-08 12:25:00,122.54,122.55,122.51,122.53,15412.0,122.54,122.55,122.51,122.53,15412.0
2019-04-08 12:30:00,122.52,122.57,122.51,122.56,43501.0,122.52,122.57,122.51,122.56,43501.0
2019-04-08 12:35:00,122.56,122.57,122.54,122.55,10070.0,122.56,122.57,122.54,122.55,10070.0
2019-04-08 12:40:00,122.56,122.6,122.56,122.58,19153.0,122.56,122.6,122.56,122.58,19153.0
2019-04-08 12:45:00,122.58,122.59,122.56,122.58,12265.0,122.58,122.59,122.56,122.58,12265.0
2019-04-08 12:50:00,122.58,122.58,122.52,122.54,12694.0,122.58,122.58,122.52,122.54,12694.0
2019-04-08 12:55:00,122.52,122.56,122.52,122.56,10812.0,122.52,122.56,122.52,122.56,10812.0
2019-04-08 13:00:00,122.55,122.55,122.51,122.52,12423.0,122.55,122.55,122.51,122.52,12423.0
2019-04-08 13:05:00,122.51,122.54,122.5,122.53,14174.0,122.51,122.54,122.5,122.53,14174.0
2019-04-08 13:10:00,122.54,122.56,122.53,122.55,8656.0,122.54,122.56,122.53,122.55,8656.0
2019-04-08 13:15:00,122.55,122.55,122.49,122.5,71665.0,122.55,122.55,122.49,122.5,71665.0
2019-04-08 13:20:00,122.49,122.53,122.48,122.51,43279.0,122.49,122.53,122.48,122.51,43279.0
2019-04-08 13:25:00,122.52,122.56,122.51,122.55,19984.0,122.52,122.56,122.51,122.55,19984.0
2019-04-08 13:30:00,122.54,122.56,122.51,122.56,12645.0,122.54,122.56,122.51,122.56,12645.0
2019-04-08 13:35:00,122.56,122.56,122.54,122.55,16240.0,122.56,122.56,122.54,122.55,16240.0
2019-04-08 13:40:00,122.55,122.55,122.52,122.52,15727.0,122.55,122.55,122.52,122.52,15727.0
2019-04-08 13:45:00,122.52,122.55,122.51,122.54,15795.0,122.52,122.55,122.51,122.54,15795.0
2019-04-08 13:50:00,122.53,122.54,122.5,122.53,10320.0,122.53,122.54,122.5,122.53,10320.0
2019-04-08 13:55:00,122.54,122.56,122.53,122.56,14527.0,122.54,122.56,122.53,122.56,14527.0
2019-04-08 14:00:00,122.57,122.58,122.56,122.57,6904.0,122.57,122.58,122.56,122.57,6904.0
2019-04-08 14:05:00,122.57,122.59,122.56,122.56,22362.0,122.57,122.59,122.56,122.56,22362.0
2019-04-08 14:10:00,122.57,122.57,122.55,122.56,11725.0,122.57,122.57,122.55,122.56,11725.0
2019-04-08 14:15:00,122.56,122.58,122.56,122.58,8359.0,122.56,122.58,122.56,122.58,8359.0
2019-04-08 14:20:00,122.57,122.57,122.55,122.56,11874.0,122.57,122.57,122.55,122.56,11874.0
2019-04-08 14:25:00,122.57,122.58,122.55,122.55,9331.0,122.57,122.58,122.55,122.55,9331.0
2019-04-08 14:30:00,122.55,122.56,122.53,122.54,17240.0,122.55,122.56,122.53,122.54,17240.0
2019-04-08 14:35:00,122.54,122.56,122.51,122.54,37126.0,122.54,122.56,122.51,122.54,37126.0
2019-04-08 14:40:00,122.54,122.57,122.53,122.57,10437.0,122.54,122.57,122.53,122.57,10437.0
2019-04-08 14:45:00,122.57,122.57,122.55,122.56,9504.0,122.57,122.57,122.55,122.56,9504.0
2019-04-08 14:50:00,122.56,122.56,122.55,122.55,8253.0,122.56,122.56,122.55,122.55,8253.0
2019-04-08 14:55:00,122.55,122.57,122.53,122.54,19851.0,122.55,122.57,122.53,122.54,19851.0
2019-04-08 15:00:00,122.54,122.56,122.54,122.56,11521.0,122.54,122.56,122.54,122.56,11521.0
2019-04-08 15:05:00,122.55,122.56,122.54,122.55,13947.0,122.55,122.56,122.54,122.55,13947.0
2019-04-08 15:10:00,122.56,122.57,122.55,122.56,13735.0,122.56,122.57,122.55,122.56,13735.0
2019-04-08 15:15:00,122.56,122.57,122.55,122.56,6573.0,122.56,122.57,122.55,122.56,6573.0
2019-04-08 15:20:00,122.56,122.56,122.54,122.54,10199.0,122.56,122.56,122.54,122.54,10199.0
2019-04-08 15:25:00,122.55,122.55,122.53,122.54,10314.0,122.55,122.55,122.53,122.54,10314.0
2019-04-08 15:30:00,122.54,122.55,122.53,122.53,32921.0,122.54,122.55,122.53,122.53,32921.0
2019-04-08 15:35:00,122.53,122.55,122.51,122.51,60063.0,122.53,122.55,122.51,122.51,60063.0
2019-04-08 15:40:00,122.51,122.52,122.5,122.52,109450.0,122.51,122.52,122.5,122.52,109450.0
2019-04-08 15:45:00,122.52,122.53,122.5,122.53,88532.0,122.52,122.53,122.5,122.53,88532.0
2019-04-08 15:50:00,122.52,122.54,122.51,122.51,82783.0,122.52,122.54,122.51,122.51,82783.0
2019-04-08 15:55:00,122.52,122.57,122.51,122.55,262339.0,122.52,122.57,122.51,122.55,262339.0
2019-04-09 09:30:00,123.26,123.3,123.21,123.21,211602.0,123.26,123.3,123.21,123.21,211602.0
2019-04-09 09:35:00,123.21,123.25,123.19,123.24,57351.0,123.21,123.25,123.19,123.24,57351.0
2019-04-09 09:40:00,123.23,123.27,123.2,123.23,93628.0,123.23,123.27,123.2,123.23,93628.0
2019-04-09 09:45:00,123.22,123.24,123.13,123.16,92886.0,123.22,123.24,123.13,123.16,92886.0
2019-04-09 09:50:00,123.16,123.17,123.09,123.15,45215.0,123.16,123.17,123.09,123.15,45215.0
2019-04-09 09:55:00,123.14,123.19,123.13,123.14,30129.0,123.14,123.19,123.13,123.14,30129.0
2019-04-09 10:00:00,123.14,123.14,123.03,123.04,94342.0,123.14,123.14,123.03,123.04,94342.0
2019-04-09 10:05:00,123.04,123.15,123.04,123.15,55218.0,123.04,123.15,123.04,123.15,55218.0
2019-04-09 10:10:00,123.15,123.17,123.13,123.13,42592.0,123.15,123.17,123.13,123.13,42592.0
2019-04-09 10:15:00,123.14,123.18,123.12,123.16,22366.0,123.14,123.18,123.12,123.16,22366.0
2019-04-09 10:20:00,123.16,123.23,123.16,123.19,79132.0,123.16,123.23,123.16,123.19,79132.0
2019-04-09 10:25:00,123.2,123.21,123.17,123.21,62213.0,123.2,123.21,123.17,123.21,62213.0
2019-04-09 10:30:00,123.21,123.25,123.19,123.24,37212.0,123.21,123.25,123.19,123.24,37212.0
2019-04-09 10:35:00,123.23,123.26,123.23,123.24,42030.0,123.23,123.26,123.23,123.24,42030.0
2019-04-09 10:40:00,123.24,123.25,123.16,123.18,51648.0,123.24,123.25,123.16,123.18,51648.0
2019-04-09 10:45:00,123.18,123.22,123.14,123.14,37386.0,123.18,123.22,123.14,123.14,37386.0
2019-04-09 10:50:00,123.13,123.17,123.13,123.17,33948.0,123.13,123.17,123.13,123.17,33948.0
2019-04-09 10:55:00,123.16,123.18,123.11,123.12,77706.0,123.16,123.18,123.11,123.12,77706.0
2019-04-09 11:00:00,123.12,123.2,123.12,123.19,42132.0,123.12,123.2,123.12,123.19,42132.0
2019-04-09 11:05:00,123.18,123.22,123.17,123.19,43944.0,123.18,123.22,123.17,123.19,43944.0
2019-04-09 11:10:00,123.19,123.23,123.19,123.22,23772.0,123.19,123.23,123.19,123.22,23772.0
2019-04-09 11:15:00,123.22,123.23,123.21,123.22,33025.0,123.22,123.23,123.21,123.22,33025.0
2019-04-09 11:20:00,123.21,123.22,123.16,123.17,35684.0,123.21,123.22,123.16,123.17,35684.0
2019-04-09 11:25:00,123.18,123.22,123.18,123.21,27108.0,123.18,123.22,123.18,123.21,27108.0
2019-04-09 11:30:00,123.2,123.21,123.16,123.2,26746.0,123.2,123.21,123.16,123.2,26746.0
2019-04-09 11:35:00,123.2,123.24,123.17,123.24,35547.0,123.2,123.24,123.17,123.24,35547.0
2019-04-09 11:40:00,123.23,123.26,123.2,123.25,16752.0,123.23,123.26,123.2,123.25,16752.0
2019-04-09 11:45:00,123.25,123.29,123.25,123.28,45298.0,123.25,123.29,123.25,123.28,45298.0
2019-04-09 11:50:00,123.28,123.31,123.28,123.29,37362.0,123.28,123.31,123.28,123.29,37362.0
2019-04-09 11:55:00,123.29,123.33,123.29,123.32,53982.0,123.29,123.33,123.29,123.32,53982.0
2019-04-09 12:00:00,123.31,123.35,123.3,123.31,69534.0,123.31,123.35,123.3,123.31,69534.0
2019-04-09 12:05:00,123.3,123.3,123.24,123.25,44457.0,123.3,123.3,123.24,123.25,44457.0
2019-04-09 12:10:00,123.26,123.27,123.21,123.23,25548.0,123.26,123.27,123.21,123.23,25548.0
2019-04-09 12:15:00,123.24,123.25,123.22,123.24,28907.0,123.24,123.25,123.22,123.24,28907.0
2019-04-09 12:20:00,123.24,123.27,123.24,123.27,39373.0,123.24,123.27,123.24,123.27,39373.0
2019-04-09 12:25:00,123.26,123.27,123.23,123.24,13238.0,123.26,123.27,123.23,123.24,13238.0
2019-04-09 12:30:00,123.24,123.26,123.23,123.24,15676.0,123.24,123.26,123.23,123.24,15676.0
2019-04-09 12:35:00,123.23,123.25,123.2,123.2,14207.0,123.23,123.25,123.2,123.2,14207.0
2019-04-09 12:40:00,123.19,123.22,123.19,123.21,23934.0,123.19,123.22,123.19,123.21,23934.0
2019-04-09 12:45:00,123.21,123.21,123.17,123.18,32233.0,123.21,123.21,123.17,123.18,32233.0
2019-04-09 12:50:00,123.18,123.2,123.16,123.16,9104.0,123.18,123.2,123.16,123.16,9104.0
2019-04-09 12:55:00,123.16,123.17,123.14,123.16,19674.0,123.16,123.17,123.14,123.16,19674.0
2019-04-09 13:00:00,123.16,123.19,123.15,123.19,17782.0,123.16,123.19,123.15,123.19,17782.0
2019-04-09 13:05:00,123.2,123.21,123.19,123.2,17796.0,123.2,123.21,123.19,123.2,17796.0
2019-04-09 13:10:00,123.21,123.22,123.18,123.19,10573.0,123.21,123.22,123.18,123.19,10573.0
2019-04-09 13:15:00,123.2,123.2,123.13,123.15,18500.0,123.2,123.2,123.13,123.15,18500.0
2019-04-09 13:20:00,123.14,123.17,123.13,123.14,10336.0,123.14,123.17,123.13,123.14,10336.0
2019-04-09 13:25:00,123.13,123.17,123.12,123.16,31332.0,123.13,123.17,123.12,123.16,31332.0
2019-04-09 13:30:00,123.15,123.17,123.13,123.14,25067.0,123.15,123.17,123.13,123.14,25067.0
2019-04-09 13:35:00,123.14,123.16,123.12,123.14,12567.0,123.14,123.16,123.12,123.14,12567.0
2019-04-09 13:40:00,123.15,123.17,123.14,123.16,22474.0,123.15,123.17,123.14,123.16,22474.0
2019-04-09 13:45:00,123.16,123.17,123.13,123.13,16996.0,123.16,123.17,123.13,123.13,16996.0
2019-04-09 13:50:00,123.12,123.15,123.12,123.15,11482.0,123.12,123.15,123.12,123.15,11482.0
2019-04-09 13:55:00,123.15,123.15,123.14,123.14,9208.0,123.15,123.15,123.14,123.14,9208.0
2019-04-09 14:00:00,123.14,123.21,123.13,123.2,74536.0,123.14,123.21,123.13,123.2,74536.0
2019-04-09 14:05:00,123.2,123.21,123.18,123.2,38820.0,123.2,123.21,123.18,123.2,38820.0
2019-04-09 14:10:00,123.2,123.23,123.2,123.21,7270.0,123.2,123.23,123.2,123.21,7270.0
2019-04-09 14:15:00,123.21,123.21,123.19,123.2,13244.0,123.21,123.21,123.19,123.2,13244.0
2019-04-09 14:20:00,123.2,123.2,123.17,123.18,15199.0,123.2,123.2,123.17,123.18,15199.0
2019-04-09 14:25:00,123.19,123.19,123.16,123.18,42261.0,123.19,123.19,123.16,123.18,42261.0
2019-04-09 14:30:00,123.17,123.18,123.15,123.17,19836.0,123.17,123.18,123.15,123.17,19836.0
2019-04-09 14:35:00,123.16,123.18,123.14,123.14,29422.0,123.16,123.18,123.14,123.14,29422.0
2019-04-09 14:40:00,123.14,123.17,123.14,123.15,11083.0,123.14,123.17,123.14,123.15,11083.0
2019-04-09 14:45:00,123.15,123.18,123.13,123.17,19133.0,123.15,123.18,123.13,123.17,19133.0
2019-04-09 14:50:00,123.18,123.18,123.16,123.17,32040.0,123.18,123.18,123.16,123.17,32040.0
2019-04-09 14:55:00,123.17,123.18,123.15,123.17,8515.0,123.17,123.18,123.15,123.17,8515.0
2019-04-09 15:00:00,123.17,123.17,123.11,123.12,58443.0,123.17,123.17,123.11,123.12,58443.0
2019-04-09 15:05:00,123.12,123.12,123.09,123.11,45886.0,123.12,123.12,123.09,123.11,45886.0
2019-04-09 15:10:00,123.11,123.12,123.07,123.09,28930.0,123.11,123.12,123.07,123.09,28930.0
2019-04-09 15:15:00,123.09,123.11,123.08,123.1,108571.0,123.09,123.11,123.08,123.1,108571.0
2019-04-09 15:20:00,123.1,123.12,123.1,123.11,72722.0,123.1,123.12,123.1,123.11,72722.0
2019-04-09 15:25:00,123.11,123.13,123.1,123.12,26200.0,123.11,123.13,123.1,123.12,26200.0
2019-04-09 15:30:00,123.12,123.15,123.12,123.14,44878.0,123.12,123.15,123.12,123.14,44878.0
2019-04-09 15:35:00,123.15,123.15,123.12,123.13,21342.0,123.15,123.15,123.12,123.13,21342.0
2019-04-09 15:40:00,123.12,123.15,123.12,123.12,84116.0,123.12,123.15,123.12,123.12,84116.0
2019-04-09 15:45:00,123.12,123.13,123.09,123.1,222683.0,123.12,123.13,123.09,123.1,222683.0
2019-04-09 15:50:00,123.1,123.15,123.1,123.13,186762.0,123.1,123.15,123.1,123.13,186762.0
2019-04-09 15:55:00,123.14,123.17,123.12,123.16,156552.0,123.14,123.17,123.12,123.16,156552.0
2019-04-10 09:30:00,123.22,123.29,123.19,123.22,93440.0,123.22,123.29,123.19,123.22,93440.0
2019-04-10 09:35:00,123.25,123.4,123.24,123.37,128116.0,123.25,123.4,123.24,123.37,128116.0
2019-04-10 09:40:00,123.36,123.37,123.28,123.3,71296.0,123.36,123.37,123.28,123.3,71296.0
2019-04-10 09:45:00,123.29,123.36,123.29,123.32,36363.0,123.29,123.36,123.29,123.32,36363.0
2019-04-10 09:50:00,123.32,123.33,123.27,123.29,40552.0,123.32,123.33,123.27,123.29,40552.0
2019-04-10 09:55:00,123.3,123.32,123.27,123.3,23080.0,123.3,123.32,123.27,123.3,23080.0
2019-04-10 10:00:00,123.3,123.32,123.26,123.29,52078.0,123.3,123.32,123.26,123.29,52078.0
2019-04-10 10:05:00,123.3,123.41,123.29,123.37,48755.0,123.3,123.41,123.29,123.37,48755.0
2019-04-10 10:10:00,123.37,123.42,123.36,123.36,32799.0,123.37,123.42,123.36,123.36,32799.0
2019-04-10 10:15:00,123.36,123.41,123.35,123.41,38125.0,123.36,123.41,123.35,123.41,38125.0
2019-04-10 10:20:00,123.41,123.43,123.37,123.37,15646.0,123.41,123.43,123.37,123.37,15646.0
2019-04-10 10:25:00,123.39,123.42,123.38,123.42,14654.0,123.39,123.42,123.38,123.42,14654.0
2019-04-10 10:30:00,123.41,123.45,123.4,123.41,60339.0,123.41,123.45,123.4,123.41,60339.0
2019-04-10 10:35:00,123.41,123.41,123.35,123.35,53645.0,123.41,123.41,123.35,123.35,53645.0
2019-04-10 10:40:00,123.35,123.36,123.31,123.33,19789.0,123.35,123.36,123.31,123.33,19789.0
2019-04-10 10:45:00,123.33,123.38,123.33,123.34,14651.0,123.33,123.38,123.33,123.34,14651.0
2019-04-10 10:50:00,123.33,123.38,123.33,123.38,26342.0,123.33,123.38,123.33,123.38,26342.0
2019-04-10 10:55:00,123.37,123.42,123.36,123.42,86017.0,123.37,123.42,123.36,123.42,86017.0
2019-04-10 11:00:00,123.41,123.48,123.4,123.42,155649.0,123.41,123.48,123.4,123.42,155649.0
2019-04-10 11:05:00,123.42,123.46,123.4,123.46,71811.0,123.42,123.46,123.4,123.46,71811.0
2019-04-10 11:10:00,123.45,123.53,123.44,123.52,36942.0,123.45,123.53,123.44,123.52,36942.0
2019-04-10 11:15:00,123.52,123.53,123.47,123.5,134354.0,123.52,123.53,123.47,123.5,134354.0
2019-04-10 11:20:00,123.5,123.55,123.48,123.53,23636.0,123.5,123.55,123.48,123.53,23636.0
2019-04-10 11:25:00,123.53,123.58,123.51,123.58,52660.0,123.53,123.58,123.51,123.58,52660.0
2019-04-10 11:30:00,123.58,123.61,123.57,123.58,38925.0,123.58,123.61,123.57,123.58,38925.0
2019-04-10 11:35:00,123.57,123.59,123.55,123.58,60024.0,123.57,123.59,123.55,123.58,60024.0
2019-04-10 11:40:00,123.58,123.59,123.55,123.55,23718.0,123.58,123.59,123.55,123.55,23718.0
2019-04-10 11:45:00,123.56,123.58,123.54,123.55,25164.0,123.56,123.58,123.54,123.55,25164.0
2019-04-10 11:50:00,123.54,123.59,123.54,123.59,10727.0,123.54,123.59,123.54,123.59,10727.0
2019-04-10 11:55:00,123.58,123.59,123.54,123.55,26319.0,123.58,123.59,123.54,123.55,26319.0
2019-04-10 12:00:00,123.55,123.55,123.5,123.54,65151.0,123.55,123.55,123.5,123.54,65151.0
2019-04-10 12:05:00,123.54,123.6,123.54,123.59,32170.0,123.54,123.6,123.54,123.59,32170.0
2019-04-10 12:10:00,123.59,123.6,123.55,123.55,10403.0,123.59,123.6,123.55,123.55,10403.0
2019-04-10 12:15:00,123.56,123.62,123.55,123.62,28755.0,123.56,123.62,123.55,123.62,28755.0
2019-04-10 12:20:00,123.61,123.62,123.57,123.59,201823.0,123.61,123.62,123.57,123.59,201823.0
2019-04-10 12:25:00,123.58,123.63,123.58,123.62,7070.0,123.58,123.63,123.58,123.62,7070.0
2019-04-10 12:30:00,123.61,123.67,123.61,123.67,82341.0,123.61,123.67,123.61,123.67,82341.0
2019-04-10 12:35:00,123.66,123.67,123.65,123.66,16076.0,123.66,123.67,123.65,123.66,16076.0
2019-04-10 12:40:00,123.67,123.69,123.66,123.68,26899.0,123.67,123.69,123.66,123.68,26899.0
2019-04-10 12:45:00,123.68,123.72,123.67,123.68,24221.0,123.68,123.72,123.67,123.68,24221.0
2019-04-10 12:50:00,123.68,123.69,123.66,123.66,31356.0,123.68,123.69,123.66,123.66,31356.0
2019-04-10 12:55:00,123.66,123.73,123.65,123.71,29044.0,123.66,123.73,123.65,123.71,29044.0
2019-04-10 13:00:00,123.7,123.74,123.7,123.74,50991.0,123.7,123.74,123.7,123.74,50991.0
2019-04-10 13:05:00,123.73,123.76,123.73,123.74,61511.0,123.73,123.76,123.73,123.74,61511.0
2019-04-10 13:10:00,123.74,123.75,123.71,123.72,11235.0,123.74,123.75,123.71,123.72,11235.0
2019-04-10 13:15:00,123.72,123.77,123.72,123.75,25064.0,123.72,123.77,123.72,123.75,25064.0
2019-04-10 13:20:00,123.75,123.75,123.65,123.65,77072.0,123.75,123.75,123.65,123.65,77072.0
2019-04-10 13:25:00,123.66,123.72,123.65,123.68,44521.0,123.66,123.72,123.65,123.68,44521.0
2019-04-10 13:30:00,123.67,123.67,123.62,123.63,29614.0,123.67,123.67,123.62,123.63,29614.0
2019-04-10 13:35:00,123.64,123.65,123.61,123.62,44405.0,123.64,123.65,123.61,123.62,44405.0
2019-04-10 13:40:00,123.63,123.66,123.61,123.65,13439.0,123.63,123.66,123.61,123.65,13439.0
2019-04-10 13:45:00,123.66,123.68,123.65,123.68,16829.0,123.66,123.68,123.65,123.68,16829.0
2019-04-10 13:50:00,123.67,123.69,123.66,123.67,24108.0,123.67,123.69,123.66,123.67,24108.0
2019-04-10 13:55:00,123.67,123.67,123.63,123.65,22658.0,123.67,123.67,123.63,123.65,22658.0
2019-04-10 14:00:00,123.64,123.66,123.5,123.52,115232.0,123.64,123.66,123.5,123.52,115232.0
2019-04-10 14:05:00,123.51,123.53,123.43,123.52,103958.0,123.51,123.53,123.43,123.52,103958.0
2019-04-10 14:10:00,123.52,123.52,123.45,123.48,31087.0,123.52,123.52,123.45,123.48,31087.0
2019-04-10 14:15:00,123.48,123.59,123.48,123.58,19019.0,123.48,123.59,123.48,123.58,19019.0
2019-04-10 14:20:00,123.57,123.59,123.53,123.54,80913.0,123.57,123.59,123.53,123.54,80913.0
2019-04-10 14:25:00,123.54,123.54,123.46,123.46,116075.0,123.54,123.54,123.46,123.46,116075.0
2019-04-10 14:30:00,123.45,123.54,123.44,123.53,83076.0,123.45,123.54,123.44,123.53,83076.0
2019-04-10 14:35:00,123.54,123.56,123.51,123.52,20748.0,123.54,123.56,123.51,123.52,20748.0
2019-04-10 14:40:00,123.52,123.54,123.51,123.54,34031.0,123.52,123.54,123.51,123.54,34031.0
2019-04-10 14:45:00,123.54,123.54,123.51,123.53,15953.0,123.54,123.54,123.51,123.53,15953.0
2019-04-10 14:50:00,123.53,123.53,123.5,123.5,40939.0,123.53,123.53,123.5,123.5,40939.0
2019-04-10 14:55:00,123.51,123.51,123.47,123.5,16162.0,123.51,123.51,123.47,123.5,16162.0
2019-04-10 15:00:00,123.51,123.52,123.49,123.5,22919.0,123.51,123.52,123.49,123.5,22919.0
2019-04-10 15:05:00,123.5,123.56,123.49,123.56,98727.0,123.5,123.56,123.49,123.56,98727.0
2019-04-10 15:10:00,123.56,123.57,123.54,123.55,30159.0,123.56,123.57,123.54,123.55,30159.0
2019-04-10 15:15:00,123.55,123.58,123.54,123.57,32773.0,123.55,123.58,123.54,123.57,32773.0
2019-04-10 15:20:00,123.58,123.59,123.57,123.58,19562.0,123.58,123.59,123.57,123.58,19562.0
2019-04-10 15:25:00,123.59,123.6,123.57,123.59,39840.0,123.59,123.6,123.57,123.59,39840.0
2019-04-10 15:30:00,123.58,123.62,123.57,123.59,42306.0,123.58,123.62,123.57,123.59,42306.0
2019-04-10 15:35:00,123.58,123.62,123.58,123.59,61368.0,123.58,123.62,123.58,123.59,61368.0
2019-04-10 15:40:00,123.59,123.6,123.54,123.57,121084.0,123.59,123.6,123.54,123.57,121084.0
2019-04-10 15:45:00,123.57,123.57,123.51,123.53,100800.0,123.57,123.57,123.51,123.53,100800.0
2019-04-10 15:50:00,123.53,123.55,123.52,123.54,56682.0,123.53,123.55,123.52,123.54,56682.0
2019-04-10 15:55:00,123.53,123.54,123.5,123.52,191355.0,123.53,123.54,123.5,123.52,191355.0
2019-04-11 09:30:00,122.54,122.71,122.54,122.69,300800.0,122.54,122.71,122.54,122.69,300800.0
2019-04-11 09:35:00,122.68,122.7,122.63,122.66,301828.0,122.68,122.7,122.63,122.66,301828.0
2019-04-11 09:40:00,122.66,122.66,122.59,122.61,81764.0,122.66,122.66,122.59,122.61,81764.0
2019-04-11 09:45:00,122.62,122.75,122.61,122.72,91894.0,122.62,122.75,122.61,122.72,91894.0
2019-04-11 09:50:00,122.73,122.73,122.64,122.65,72067.0,122.73,122.73,122.64,122.65,72067.0
2019-04-11 09:55:00,122.66,122.67,122.58,122.64,156707.0,122.66,122.67,122.58,122.64,156707.0
2019-04-11 10:00:00,122.65,122.66,122.55,122.55,74941.0,122.65,122.66,122.55,122.55,74941.0
2019-04-11 10:05:00,122.56,122.56,122.44,122.55,238923.0,122.56,122.56,122.44,122.55,238923.0
2019-04-11 10:10:00,122.55,122.68,122.54,122.68,143316.0,122.55,122.68,122.54,122.68,143316.0
2019-04-11 10:15:00,122.66,122.68,122.63,122.65,60471.0,122.66,122.68,122.63,122.65,60471.0
2019-04-11 10:20:00,122.64,122.65,122.57,122.58,66397.0,122.64,122.65,122.57,122.58,66397.0
2019-04-11 10:25:00,122.57,122.62,122.57,122.59,30078.0,122.57,122.62,122.57,122.59,30078.0
2019-04-11 10:30:00,122.6,122.61,122.54,122.56,23952.0,122.6,122.61,122.54,122.56,23952.0
2019-04-11 10:35:00,122.55,122.56,122.5,122.51,119457.0,122.55,122.56,122.5,122.51,119457.0
2019-04-11 10:40:00,122.51,122.51,122.45,122.48,98786.0,122.51,122.51,122.45,122.48,98786.0
2019-04-11 10:45:00,122.48,122.48,122.4,122.43,36953.0,122.48,122.48,122.4,122.43,36953.0
2019-04-11 10:50:00,122.43,122.48,122.42,122.47,21368.0,122.43,122.48,122.42,122.47,21368.0
2019-04-11 10:55:00,122.48,122.53,122.44,122.44,83989.0,122.48,122.53,122.44,122.44,83989.0
2019-04-11 11:00:00,122.44,122.45,122.37,122.38,38361.0,122.44,122.45,122.37,122.38,38361.0
2019-04-11 11:05:00,122.38,122.39,122.34,122.37,55752.0,122.38,122.39,122.34,122.37,55752.0
2019-04-11 11:10:00,122.36,122.37,122.33,122.36,72537.0,122.36,122.37,122.33,122.36,72537.0
2019-04-11 11:15:00,122.36,122.4,122.32,122.35,61308.0,122.36,122.4,122.32,122.35,61308.0
2019-04-11 11:20:00,122.35,122.35,122.22,122.25,123510.0,122.35,122.35,122.22,122.25,123510.0
2019-04-11 11:25:00,122.26,122.3,122.24,122.28,26003.0,122.26,122.3,122.24,122.28,26003.0
2019-04-11 11:30:00,122.29,122.32,122.25,122.25,42507.0,122.29,122.32,122.25,122.25,42507.0
2019-04-11 11:35:00,122.24,122.26,122.12,122.18,301728.0,122.24,122.26,122.12,122.18,301728.0
2019-04-11 11:40:00,122.18,122.25,122.18,122.22,97431.0,122.18,122.25,122.18,122.22,97431.0
2019-04-11 11:45:00,122.22,122.24,122.2,122.23,150462.0,122.22,122.24,122.2,122.23,150462.0
2019-04-11 11:50:00,122.24,122.28,122.23,122.27,56797.0,122.24,122.28,122.23,122.27,56797.0
2019-04-11 11:55:00,122.27,122.29,122.24,122.29,24853.0,122.27,122.29,122.24,122.29,24853.0
2019-04-11 12:00:00,122.3,122.3,122.24,122.24,18619.0,122.3,122.3,122.24,122.24,18619.0
2019-04-11 12:05:00,122.23,122.24,122.17,122.18,75597.0,122.23,122.24,122.17,122.18,75597.0
2019-04-11 12:10:00,122.17,122.17,122.09,122.09,125830.0,122.17,122.17,122.09,122.09,125830.0
2019-04-11 12:15:00,122.09,122.16,122.05,122.15,110523.0,122.09,122.16,122.05,122.15,110523.0
2019-04-11 12:20:00,122.14,122.16,122.13,122.14,27357.0,122.14,122.16,122.13,122.14,27357.0
2019-04-11 12:25:00,122.13,122.16,122.11,122.15,55726.0,122.13,122.16,122.11,122.15,55726.0
2019-04-11 12:30:00,122.15,122.2,122.14,122.17,21350.0,122.15,122.2,122.14,122.17,21350.0
2019-04-11 12:35:00,122.16,122.19,122.14,122.15,14727.0,122.16,122.19,122.14,122.15,14727.0
2019-04-11 12:40:00,122.15,122.21,122.14,122.18,27710.0,122.15,122.21,122.14,122.18,27710.0
2019-04-11 12:45:00,122.18,122.21,122.15,122.18,25608.0,122.18,122.21,122.15,122.18,25608.0
2019-04-11 12:50:00,122.18,122.19,122.11,122.13,29514.0,122.18,122.19,122.11,122.13,29514.0
2019-04-11 12:55:00,122.12,122.12,122.09,122.09,39314.0,122.12,122.12,122.09,122.09,39314.0
2019-04-11 13:00:00,122.09,122.17,122.09,122.17,175965.0,122.09,122.17,122.09,122.17,175965.0
2019-04-11 13:05:00,122.17,122.19,122.14,122.17,38484.0,122.17,122.19,122.14,122.17,38484.0
2019-04-11 13:10:00,122.16,122.17,122.12,122.15,193714.0,122.16,122.17,122.12,122.15,193714.0
2019-04-11 13:15:00,122.15,122.15,122.1,122.11,14602.0,122.15,122.15,122.1,122.11,14602.0
2019-04-11 13:20:00,122.11,122.12,121.83,121.83,550476.0,122.11,122.12,121.83,121.83,550476.0
2019-04-11 13:25:00,121.84,121.93,121.79,121.85,215273.0,121.84,121.93,121.79,121.85,215273.0
2019-04-11 13:30:00,121.85,121.94,121.84,121.85,130984.0,121.85,121.94,121.84,121.85,130984.0
2019-04-11 13:35:00,121.86,121.89,121.82,121.83,38579.0,121.86,121.89,121.82,121.83,38579.0
2019-04-11 13:40:00,121.83,121.91,121.81,121.84,98087.0,121.83,121.91,121.81,121.84,98087.0
2019-04-11 13:45:00,121.84,121.9,121.83,121.89,64415.0,121.84,121.9,121.83,121.89,64415.0
2019-04-11 13:50:00,121.9,121.95,121.88,121.88,67241.0,121.9,121.95,121.88,121.88,67241.0
2019-04-11 13:55:00,121.87,121.91,121.86,121.91,31691.0,121.87,121.91,121.86,121.91,31691.0
2019-04-11 14:00:00,121.91,121.92,121.88,121.92,75114.0,121.91,121.92,121.88,121.92,75114.0
2019-04-11 14:05:00,121.92,121.92,121.88,121.9,268494.0,121.92,121.92,121.88,121.9,268494.0
2019-04-11 14:10:00,121.9,121.94,121.88,121.93,38646.0,121.9,121.94,121.88,121.93,38646.0
2019-04-11 14:15:00,121.93,121.96,121.91,121.95,53152.0,121.93,121.96,121.91,121.95,53152.0
2019-04-11 14:20:00,121.95,121.98,121.94,121.95,25668.0,121.95,121.98,121.94,121.95,25668.0
2019-04-11 14:25:00,121.96,121.96,121.93,121.96,56219.0,121.96,121.96,121.93,121.96,56219.0
2019-04-11 14:30:00,121.96,121.96,121.89,121.9,84045.0,121.96,121.96,121.89,121.9,84045.0
2019-04-11 14:35:00,121.9,121.91,121.85,121.87,61986.0,121.9,121.91,121.85,121.87,61986.0
2019-04-11 14:40:00,121.87,121.91,121.86,121.88,32568.0,121.87,121.91,121.86,121.88,32568.0
2019-04-11 14:45:00,121.88,121.91,121.87,121.91,50671.0,121.88,121.91,121.87,121.91,50671.0
2019-04-11 14:50:00,121.9,121.94,121.9,121.91,57414.0,121.9,121.94,121.9,121.91,57414.0
2019-04-11 14:55:00,121.91,121.92,121.84,121.85,123080.0,121.91,121.92,121.84,121.85,123080.0
2019-04-11 15:00:00,121.85,121.93,121.84,121.91,150876.0,121.85,121.93,121.84,121.91,150876.0
2019-04-11 15:05:00,121.92,121.92,121.87,121.87,75023.0,121.92,121.92,121.87,121.87,75023.0
2019-04-11 15:10:00,121.88,121.9,121.87,121.9,72821.0,121.88,121.9,121.87,121.9,72821.0
2019-04-11 15:15:00,121.9,121.91,121.89,121.91,31458.0,121.9,121.91,121.89,121.91,31458.0
2019-04-11 15:20:00,121.91,121.94,121.9,121.94,88324.0,121.91,121.94,121.9,121.94,88324.0
2019-04-11 15:25:00,121.94,121.99,121.93,121.99,187829.0,121.94,121.99,121.93,121.99,187829.0
2019-04-11 15:30:00,121.99,122.02,121.98,122.02,180927.0,121.99,122.02,121.98,122.02,180927.0
2019-04-11 15:35:00,122.02,122.03,121.99,122.0,144404.0,122.02,122.03,121.99,122.0,144404.0
2019-04-11 15:40:00,122.0,122.01,121.99,122.0,64878.0,122.0,122.01,121.99,122.0,64878.0
2019-04-11 15:45:00,122.0,122.01,121.97,121.98,182440.0,122.0,122.01,121.97,121.98,182440.0
2019-04-11 15:50:00,121.98,121.99,121.95,121.96,213080.0,121.98,121.99,121.95,121.96,213080.0
2019-04-11 15:55:00,121.96,122.02,121.94,121.96,977777.0,121.96,122.02,121.94,121.96,977777.0
2019-04-12 09:30:00,121.96,122.0,121.92,121.94,113517.0,121.96,122.0,121.92,121.94,113517.0
2019-04-12 09:35:00,121.92,121.97,121.91,121.92,104440.0,121.92,121.97,121.91,121.92,104440.0
2019-04-12 09:40:00,121.93,122.07,121.92,122.06,74826.0,121.93,122.07,121.92,122.06,74826.0
2019-04-12 09:45:00,122.05,122.05,121.99,122.0,36141.0,122.05,122.05,121.99,122.0,36141.0
2019-04-12 09:50:00,121.99,122.04,121.98,122.02,37750.0,121.99,122.04,121.98,122.02,37750.0
2019-04-12 09:55:00,122.02,122.09,122.01,122.07,68888.0,122.02,122.09,122.01,122.07,68888.0
2019-04-12 10:00:00,122.06,122.25,122.05,122.23,126088.0,122.06,122.25,122.05,122.23,126088.0
2019-04-12 10:05:00,122.22,122.24,122.17,122.19,65058.0,122.22,122.24,122.17,122.19,65058.0
2019-04-12 10:10:00,122.18,122.25,122.17,122.23,69625.0,122.18,122.25,122.17,122.23,69625.0
2019-04-12 10:15:00,122.23,122.31,122.22,122.25,80810.0,122.23,122.31,122.22,122.25,80810.0
2019-04-12 10:20:00,122.26,122.29,122.24,122.25,32249.0,122.26,122.29,122.24,122.25,32249.0
2019-04-12 10:25:00,122.25,122.28,122.21,122.22,46392.0,122.25,122.28,122.21,122.22,46392.0
2019-04-12 10:30:00,122.2,122.22,122.15,122.17,46332.0,122.2,122.22,122.15,122.17,46332.0
2019-04-12 10:35:00,122.18,122.2,122.15,122.17,24459.0,122.18,122.2,122.15,122.17,24459.0
2019-04-12 10:40:00,122.17,122.18,122.13,122.14,17969.0,122.17,122.18,122.13,122.14,17969.0
2019-04-12 10:45:00,122.14,122.15,122.09,122.11,59911.0,122.14,122.15,122.09,122.11,59911.0
2019-04-12 10:50:00,122.12,122.12,122.08,122.1,93010.0,122.12,122.12,122.08,122.1,93010.0
2019-04-12 10:55:00,122.1,122.1,122.03,122.08,115507.0,122.1,122.1,122.03,122.08,115507.0
2019-04-12 11:00:00,122.08,122.08,122.02,122.04,51196.0,122.08,122.08,122.02,122.04,51196.0
2019-04-12 11:05:00,122.04,122.05,122.01,122.01,43460.0,122.04,122.05,122.01,122.01,43460.0
2019-04-12 11:10:00,122.01,122.05,121.99,122.02,256059.0,122.01,122.05,121.99,122.02,256059.0
2019-04-12 11:15:00,122.01,122.04,122.0,122.01,29836.0,122.01,122.04,122.0,122.01,29836.0
2019-04-12 11:20:00,122.02,122.1,122.01,122.09,52178.0,122.02,122.1,122.01,122.09,52178.0
2019-04-12 11:25:00,122.09,122.09,122.04,122.05,29882.0,122.09,122.09,122.04,122.05,29882.0
2019-04-12 11:30:00,122.05,122.08,122.04,122.06,42599.0,122.05,122.08,122.04,122.06,42599.0
2019-04-12 11:35:00,122.05,122.05,121.95,121.97,115612.0,122.05,122.05,121.95,121.97,115612.0
2019-04-12 11:40:00,121.98,122.02,121.97,122.0,68872.0,121.98,122.02,121.97,122.0,68872.0
2019-04-12 11:45:00,122.0,122.0,121.97,121.99,31008.0,122.0,122.0,121.97,121.99,31008.0
2019-04-12 11:50:00,121.99,122.0,121.96,121.97,10503.0,121.99,122.0,121.96,121.97,10503.0
2019-04-12 11:55:00,121.97,121.97,121.93,121.94,56064.0,121.97,121.97,121.93,121.94,56064.0
2019-04-12 12:00:00,121.94,121.96,121.92,121.94,24680.0,121.94,121.96,121.92,121.94,24680.0
2019-04-12 12:05:00,121.94,121.95,121.91,121.94,24604.0,121.94,121.95,121.91,121.94,24604.0
2019-04-12 12:10:00,121.94,121.94,121.89,121.93,47346.0,121.94,121.94,121.89,121.93,47346.0
2019-04-12 12:15:00,121.93,121.98,121.93,121.94,72709.0,121.93,121.98,121.93,121.94,72709.0
2019-04-12 12:20:00,121.94,121.95,121.88,121.94,39415.0,121.94,121.95,121.88,121.94,39415.0
2019-04-12 12:25:00,121.94,121.95,121.91,121.95,18285.0,121.94,121.95,121.91,121.95,18285.0
2019-04-12 12:30:00,121.94,121.98,121.94,121.95,29089.0,121.94,121.98,121.94,121.95,29089.0
2019-04-12 12:35:00,121.96,121.99,121.94,121.97,32988.0,121.96,121.99,121.94,121.97,32988.0
2019-04-12 12:40:00,121.98,121.98,121.92,121.93,17323.0,121.98,121.98,121.92,121.93,17323.0
2019-04-12 12:45:00,121.93,121.95,121.91,121.95,12827.0,121.93,121.95,121.91,121.95,12827.0
2019-04-12 12:50:00,121.96,121.97,121.95,121.96,5681.0,121.96,121.97,121.95,121.96,5681.0
2019-04-12 12:55:00,121.95,122.0,121.94,121.99,47711.0,121.95,122.0,121.94,121.99,47711.0
2019-04-12 13:00:00,122.0,122.01,121.98,121.99,54031.0,122.0,122.01,121.98,121.99,54031.0
2019-04-12 13:05:00,122.0,122.01,121.99,122.0,6641.0,122.0,122.01,121.99,122.0,6641.0
2019-04-12 13:10:00,122.0,122.01,121.98,121.98,15625.0,122.0,122.01,121.98,121.98,15625.0
2019-04-12 13:15:00,121.97,121.99,121.96,121.98,8131.0,121.97,121.99,121.96,121.98,8131.0
2019-04-12 13:20:00,121.99,122.01,121.99,122.0,9518.0,121.99,122.01,121.99,122.0,9518.0
2019-04-12 13:25:00,122.0,122.05,121.99,122.0,46825.0,122.0,122.05,121.99,122.0,46825.0
2019-04-12 13:30:00,122.0,122.04,121.98,121.98,44256.0,122.0,122.04,121.98,121.98,44256.0
2019-04-12 13:35:00,121.98,122.02,121.97,121.98,67599.0,121.98,122.02,121.97,121.98,67599.0
2019-04-12 13:40:00,121.98,121.99,121.95,121.96,21102.0,121.98,121.99,121.95,121.96,21102.0
2019-04-12 13:45:00,121.97,121.97,121.94,121.95,7159.0,121.97,121.97,121.94,121.95,7159.0
2019-04-12 13:50:00,121.95,121.99,121.95,121.98,12683.0,121.95,121.99,121.95,121.98,12683.0
2019-04-12 13:55:00,121.97,121.98,121.94,121.95,8080.0,121.97,121.98,121.94,121.95,8080.0
2019-04-12 14:00:00,121.95,121.96,121.94,121.96,8504.0,121.95,121.96,121.94,121.96,8504.0
2019-04-12 14:05:00,121.95,121.97,121.94,121.95,8543.0,121.95,121.97,121.94,121.95,8543.0
2019-04-12 14:10:00,121.96,121.97,121.94,121.95,9541.0,121.96,121.97,121.94,121.95,9541.0
2019-04-12 14:15:00,121.94,121.96,121.93,121.95,35991.0,121.94,121.96,121.93,121.95,35991.0
2019-04-12 14:20:00,121.95,121.98,121.94,121.97,35455.0,121.95,121.98,121.94,121.97,35455.0
2019-04-12 14:25:00,121.96,121.97,121.95,121.96,9456.0,121.96,121.97,121.95,121.96,9456.0
2019-04-12 14:30:00,121.97,121.97,121.91,121.92,40837.0,121.97,121.97,121.91,121.92,40837.0
2019-04-12 14:35:00,121.92,121.95,121.91,121.95,12652.0,121.92,121.95,121.91,121.95,12652.0
2019-04-12 14:40:00,121.95,121.97,121.94,121.96,67064.0,121.95,121.97,121.94,121.96,67064.0
2019-04-12 14:45:00,121.96,121.97,121.94,121.95,12375.0,121.96,121.97,121.94,121.95,12375.0
2019-04-12 14:50:00,121.95,121.96,121.94,121.96,10254.0,121.95,121.96,121.94,121.96,10254.0
2019-04-12 14:55:00,121.95,121.96,121.91,121.91,18869.0,121.95,121.96,121.91,121.91,18869.0
2019-04-12 15:00:00,121.92,121.94,121.9,121.93,14874.0,121.92,121.94,121.9,121.93,14874.0
2019-04-12 15:05:00,121.93,121.93,121.91,121.92,10290.0,121.93,121.93,121.91,121.92,10290.0
2019-04-12 15:10:00,121.92,121.92,121.9,121.9,6393.0,121.92,121.92,121.9,121.9,6393.0
2019-04-12 15:15:00,121.9,121.92,121.89,121.9,37413.0,121.9,121.92,121.89,121.9,37413.0
2019-04-12 15:20:00,121.9,121.9,121.87,121.88,12085.0,121.9,121.9,121.87,121.88,12085.0
2019-04-12 15:25:00,121.88,121.91,121.85,121.91,44094.0,121.88,121.91,121.85,121.91,44094.0
2019-04-12 15:30:00,121.91,121.92,121.88,121.91,8655.0,121.91,121.92,121.88,121.91,8655.0
2019-04-12 15:35:00,121.9,121.92,121.89,121.9,88020.0,121.9,121.92,121.89,121.9,88020.0
2019-04-12 15:40:00,121.9,121.92,121.89,121.91,34913.0,121.9,121.92,121.89,121.91,34913.0
2019-04-12 15:45:00,121.9,121.91,121.86,121.87,311523.0,121.9,121.91,121.86,121.87,311523.0
2019-04-12 15:50:00,121.88,121.88,121.84,121.85,86232.0,121.88,121.88,121.84,121.85,86232.0
2019-04-12 15:55:00,121.85,121.91,121.8,121.82,453436.0,121.85,121.91,121.8,121.82,453436.0
2019-04-15 09:30:00,121.2,121.21,121.1,121.14,145919.0,121.2,121.21,121.1,121.14,145919.0
2019-04-15 09:35:00,121.13,121.24,121.09,121.22,69804.0,121.13,121.24,121.09,121.22,69804.0
2019-04-15 09:40:00,121.22,121.22,121.16,121.19,46726.0,121.22,121.22,121.16,121.19,46726.0
2019-04-15 09:45:00,121.19,121.26,121.17,121.26,64221.0,121.19,121.26,121.17,121.26,64221.0
2019-04-15 09:50:00,121.27,121.32,121.26,121.28,45074.0,121.27,121.32,121.26,121.28,45074.0
2019-04-15 09:55:00,121.28,121.35,121.26,121.33,56395.0,121.28,121.35,121.26,121.33,56395.0
2019-04-15 10:00:00,121.32,121.42,121.32,121.42,63298.0,121.32,121.42,121.32,121.42,63298.0
2019-04-15 10:05:00,121.42,121.42,121.34,121.36,57280.0,121.42,121.42,121.34,121.36,57280.0
2019-04-15 10:10:00,121.36,121.39,121.33,121.37,29047.0,121.36,121.39,121.33,121.37,29047.0
2019-04-15 10:15:00,121.37,121.38,121.34,121.36,26625.0,121.37,121.38,121.34,121.36,26625.0
2019-04-15 10:20:00,121.36,121.38,121.33,121.33,14234.0,121.36,121.38,121.33,121.33,14234.0
2019-04-15 10:25:00,121.33,121.35,121.31,121.32,26216.0,121.33,121.35,121.31,121.32,26216.0
2019-04-15 10:30:00,121.32,121.46,121.32,121.43,112632.0,121.32,121.46,121.32,121.43,112632.0
2019-04-15 10:35:00,121.44,121.46,121.41,121.41,15472.0,121.44,121.46,121.41,121.41,15472.0
2019-04-15 10:40:00,121.41,121.57,121.4,121.55,51205.0,121.41,121.57,121.4,121.55,51205.0
2019-04-15 10:45:00,121.54,121.56,121.49,121.5,14263.0,121.54,121.56,121.49,121.5,14263.0
2019-04-15 10:50:00,121.5,121.54,121.49,121.53,29665.0,121.5,121.54,121.49,121.53,29665.0
2019-04-15 10:55:00,121.54,121.6,121.54,121.56,52986.0,121.54,121.6,121.54,121.56,52986.0
2019-04-15 11:00:00,121.56,121.59,121.55,121.56,28978.0,121.56,121.59,121.55,121.56,28978.0
2019-04-15 11:05:00,121.56,121.59,121.53,121.53,33545.0,121.56,121.59,121.53,121.53,33545.0
2019-04-15 11:10:00,121.54,121.58,121.53,121.55,37571.0,121.54,121.58,121.53,121.55,37571.0
2019-04-15 11:15:00,121.55,121.59,121.54,121.59,24230.0,121.55,121.59,121.54,121.59,24230.0
2019-04-15 11:20:00,121.6,121.65,121.59,121.63,44362.0,121.6,121.65,121.59,121.63,44362.0
2019-04-15 11:25:00,121.62,121.63,121.6,121.61,31627.0,121.62,121.63,121.6,121.61,31627.0
2019-04-15 11:30:00,121.61,121.68,121.61,121.65,45842.0,121.61,121.68,121.61,121.65,45842.0
2019-04-15 11:35:00,121.66,121.67,121.63,121.64,14915.0,121.66,121.67,121.63,121.64,14915.0
2019-04-15 11:40:00,121.64,121.74,121.63,121.73,27995.0,121.64,121.74,121.63,121.73,27995.0
2019-04-15 11:45:00,121.74,121.75,121.71,121.72,19087.0,121.74,121.75,121.71,121.72,19087.0
2019-04-15 11:50:00,121.72,121.75,121.71,121.71,17274.0,121.72,121.75,121.71,121.71,17274.0
2019-04-15 11:55:00,121.71,121.72,121.67,121.68,41075.0,121.71,121.72,121.67,121.68,41075.0
2019-04-15 12:00:00,121.68,121.77,121.68,121.74,66042.0,121.68,121.77,121.68,121.74,66042.0
2019-04-15 12:05:00,121.75,121.76,121.72,121.73,12797.0,121.75,121.76,121.72,121.73,12797.0
2019-04-15 12:10:00,121.72,121.75,121.72,121.74,13513.0,121.72,121.75,121.72,121.74,13513.0
2019-04-15 12:15:00,121.74,121.75,121.7,121.7,8709.0,121.74,121.75,121.7,121.7,8709.0
2019-04-15 12:20:00,121.71,121.71,121.67,121.7,10812.0,121.71,121.71,121.67,121.7,10812.0
2019-04-15 12:25:00,121.7,121.72,121.7,121.72,16285.0,121.7,121.72,121.7,121.72,16285.0
2019-04-15 12:30:00,121.72,121.75,121.71,121.75,28389.0,121.72,121.75,121.71,121.75,28389.0
2019-04-15 12:35:00,121.74,121.77,121.73,121.75,101031.0,121.74,121.77,121.73,121.75,101031.0
2019-04-15 12:40:00,121.75,121.76,121.73,121.76,26390.0,121.75,121.76,121.73,121.76,26390.0
2019-04-15 12:45:00,121.77,121.79,121.77,121.78,46776.0,121.77,121.79,121.77,121.78,46776.0
2019-04-15 12:50:00,121.78,121.82,121.76,121.77,38744.0,121.78,121.82,121.76,121.77,38744.0
2019-04-15 12:55:00,121.78,121.78,121.74,121.76,33491.0,121.78,121.78,121.74,121.76,33491.0
2019-04-15 13:00:00,121.76,121.78,121.74,121.78,33466.0,121.76,121.78,121.74,121.78,33466.0
2019-04-15 13:05:00,121.78,121.79,121.73,121.74,14965.0,121.78,121.79,121.73,121.74,14965.0
2019-04-15 13:10:00,121.73,121.74,121.7,121.72,31959.0,121.73,121.74,121.7,121.72,31959.0
2019-04-15 13:15:00,121.73,121.73,121.71,121.71,9716.0,121.73,121.73,121.71,121.71,9716.0
2019-04-15 13:20:00,121.71,121.75,121.71,121.71,20414.0,121.71,121.75,121.71,121.71,20414.0
2019-04-15 13:25:00,121.71,121.71,121.63,121.65,92113.0,121.71,121.71,121.63,121.65,92113.0
2019-04-15 13:30:00,121.66,121.66,121.62,121.63,40843.0,121.66,121.66,121.62,121.63,40843.0
2019-04-15 13:35:00,121.62,121.63,121.6,121.63,9063.0,121.62,121.63,121.6,121.63,9063.0
2019-04-15 13:40:00,121.63,121.64,121.61,121.61,2682.0,121.63,121.64,121.61,121.61,2682.0
2019-04-15 13:45:00,121.61,121.63,121.61,121.63,7858.0,121.61,121.63,121.61,121.63,7858.0
2019-04-15 13:50:00,121.62,121.65,121.6,121.64,16819.0,121.62,121.65,121.6,121.64,16819.0
2019-04-15 13:55:00,121.64,121.66,121.63,121.65,93541.0,121.64,121.66,121.63,121.65,93541.0
2019-04-15 14:00:00,121.65,121.66,121.63,121.65,167492.0,121.65,121.66,121.63,121.65,167492.0
2019-04-15 14:05:00,121.65,121.65,121.61,121.62,16929.0,121.65,121.65,121.61,121.62,16929.0
2019-04-15 14:10:00,121.62,121.65,121.61,121.65,19814.0,121.62,121.65,121.61,121.65,19814.0
2019-04-15 14:15:00,121.65,121.65,121.63,121.64,19326.0,121.65,121.65,121.63,121.64,19326.0
2019-04-15 14:20:00,121.64,121.65,121.63,121.63,7046.0,121.64,121.65,121.63,121.63,7046.0
2019-04-15 14:25:00,121.63,121.67,121.63,121.67,14072.0,121.63,121.67,121.63,121.67,14072.0
2019-04-15 14:30:00,121.66,121.66,121.63,121.63,30111.0,121.66,121.66,121.63,121.63,30111.0
2019-04-15 14:35:00,121.62,121.64,121.61,121.61,21193.0,121.62,121.64,121.61,121.61,21193.0
2019-04-15 14:40:00,121.62,121.65,121.61,121.64,15401.0,121.62,121.65,121.61,121.64,15401.0
2019-04-15 14:45:00,121.64,121.65,121.61,121.63,17804.0,121.64,121.65,121.61,121.63,17804.0
2019-04-15 14:50:00,121.63,121.63,121.62,121.62,7055.0,121.63,121.63,121.62,121.62,7055.0
2019-04-15 14:55:00,121.63,121.64,121.61,121.61,29957.0,121.63,121.64,121.61,121.61,29957.0
2019-04-15 15:00:00,121.62,121.65,121.61,121.65,20266.0,121.62,121.65,121.61,121.65,20266.0
2019-04-15 15:05:00,121.64,121.65,121.61,121.63,37302.0,121.64,121.65,121.61,121.63,37302.0
2019-04-15 15:10:00,121.63,121.65,121.62,121.64,20578.0,121.63,121.65,121.62,121.64,20578.0
2019-04-15 15:15:00,121.64,121.64,121.6,121.61,38886.0,121.64,121.64,121.6,121.61,38886.0
2019-04-15 15:20:00,121.61,121.61,121.6,121.61,35026.0,121.61,121.61,121.6,121.61,35026.0
2019-04-15 15:25:00,121.61,121.63,121.6,121.63,24162.0,121.61,121.63,121.6,121.63,24162.0
2019-04-15 15:30:00,121.63,121.66,121.62,121.66,146093.0,121.63,121.66,121.62,121.66,146093.0
2019-04-15 15:35:00,121.66,121.66,121.62,121.63,51390.0,121.66,121.66,121.62,121.63,51390.0
2019-04-15 15:40:00,121.63,121.65,121.62,121.63,44882.0,121.63,121.65,121.62,121.63,44882.0
2019-04-15 15:45:00,121.63,121.65,121.62,121.65,40608.0,121.63,121.65,121.62,121.65,40608.0
2019-04-15 15:50:00,121.64,121.65,121.61,121.62,194118.0,121.64,121.65,121.61,121.62,194118.0
2019-04-15 15:55:00,121.62,121.64,121.6,121.6,381042.0,121.62,121.64,121.6,121.6,381042.0
2019-04-16 09:30:00,120.38,120.45,120.28,120.28,460230.0,120.38,120.45,120.28,120.28,460230.0
2019-04-16 09:35:00,120.27,120.44,120.23,120.36,243789.0,120.27,120.44,120.23,120.36,243789.0
2019-04-16 09:40:00,120.35,120.42,120.3,120.38,74546.0,120.35,120.42,120.3,120.38,74546.0
2019-04-16 09:45:00,120.38,120.43,120.34,120.36,95903.0,120.38,120.43,120.34,120.36,95903.0
2019-04-16 09:50:00,120.37,120.42,120.34,120.42,191152.0,120.37,120.42,120.34,120.42,191152.0
2019-04-16 09:55:00,120.42,120.51,120.42,120.5,156190.0,120.42,120.51,120.42,120.5,156190.0
2019-04-16 10:00:00,120.5,120.54,120.46,120.5,321014.0,120.5,120.54,120.46,120.5,321014.0
2019-04-16 10:05:00,120.49,120.5,120.31,120.31,216687.0,120.49,120.5,120.31,120.31,216687.0
2019-04-16 10:10:00,120.32,120.45,120.31,120.38,68139.0,120.32,120.45,120.31,120.38,68139.0
2019-04-16 10:15:00,120.39,120.39,120.35,120.37,89432.0,120.39,120.39,120.35,120.37,89432.0
2019-04-16 10:20:00,120.37,120.38,120.28,120.31,504643.0,120.37,120.38,120.28,120.31,504643.0
2019-04-16 10:25:00,120.31,120.35,120.3,120.35,77269.0,120.31,120.35,120.3,120.35,77269.0
2019-04-16 10:30:00,120.36,120.45,120.33,120.44,352467.0,120.36,120.45,120.33,120.44,352467.0
2019-04-16 10:35:00,120.44,120.5,120.4,120.49,198658.0,120.44,120.5,120.4,120.49,198658.0
2019-04-16 10:40:00,120.49,120.5,120.4,120.42,216831.0,120.49,120.5,120.4,120.42,216831.0
2019-04-16 10:45:00,120.41,120.49,120.4,120.46,98604.0,120.41,120.49,120.4,120.46,98604.0
2019-04-16 10:50:00,120.47,120.51,120.43,120.49,184428.0,120.47,120.51,120.43,120.49,184428.0
2019-04-16 10:55:00,120.49,120.57,120.49,120.55,133075.0,120.49,120.57,120.49,120.55,133075.0
2019-04-16 11:00:00,120.55,120.63,120.55,120.59,166523.0,120.55,120.63,120.55,120.59,166523.0
2019-04-16 11:05:00,120.58,120.62,120.53,120.54,97497.0,120.58,120.62,120.53,120.54,97497.0
2019-04-16 11:10:00,120.54,120.55,120.49,120.5,111691.0,120.54,120.55,120.49,120.5,111691.0
2019-04-16 11:15:00,120.5,120.51,120.45,120.47,43126.0,120.5,120.51,120.45,120.47,43126.0
2019-04-16 11:20:00,120.46,120.46,120.38,120.41,44760.0,120.46,120.46,120.38,120.41,44760.0
2019-04-16 11:25:00,120.41,120.41,120.35,120.35,48666.0,120.41,120.41,120.35,120.35,48666.0
2019-04-16 11:30:00,120.36,120.37,120.31,120.36,112700.0,120.36,120.37,120.31,120.36,112700.0
2019-04-16 11:35:00,120.36,120.39,120.34,120.38,38532.0,120.36,120.39,120.34,120.38,38532.0
2019-04-16 11:40:00,120.38,120.4,120.37,120.38,51939.0,120.38,120.4,120.37,120.38,51939.0
2019-04-16 11:45:00,120.39,120.42,120.37,120.41,28659.0,120.39,120.42,120.37,120.41,28659.0
2019-04-16 11:50:00,120.41,120.42,120.39,120.4,60804.0,120.41,120.42,120.39,120.4,60804.0
2019-04-16 11:55:00,120.41,120.46,120.38,120.44,48113.0,120.41,120.46,120.38,120.44,48113.0
2019-04-16 12:00:00,120.44,120.46,120.4,120.41,24550.0,120.44,120.46,120.4,120.41,24550.0
2019-04-16 12:05:00,120.41,120.41,120.33,120.35,37418.0,120.41,120.41,120.33,120.35,37418.0
2019-04-16 12:10:00,120.35,120.36,120.31,120.34,89685.0,120.35,120.36,120.31,120.34,89685.0
2019-04-16 12:15:00,120.34,120.35,120.28,120.3,69968.0,120.34,120.35,120.28,120.3,69968.0
2019-04-16 12:20:00,120.3,120.31,120.28,120.31,64706.0,120.3,120.31,120.28,120.31,64706.0
2019-04-16 12:25:00,120.32,120.35,120.29,120.32,47109.0,120.32,120.35,120.29,120.32,47109.0
2019-04-16 12:30:00,120.32,120.33,120.29,120.3,37341.0,120.32,120.33,120.29,120.3,37341.0
2019-04-16 12:35:00,120.3,120.32,120.29,120.3,66869.0,120.3,120.32,120.29,120.3,66869.0
2019-04-16 12:40:00,120.29,120.33,120.29,120.31,78478.0,120.29,120.33,120.29,120.31,78478.0
2019-04-16 12:45:00,120.31,120.31,120.19,120.21,208708.0,120.31,120.31,120.19,120.21,208708.0
2019-04-16 12:50:00,120.2,120.33,120.19,120.3,211249.0,120.2,120.33,120.19,120.3,211249.0
2019-04-16 12:55:00,120.28,120.31,120.27,120.29,51723.0,120.28,120.31,120.27,120.29,51723.0
2019-04-16 13:00:00,120.3,120.38,120.29,120.35,70200.0,120.3,120.38,120.29,120.35,70200.0
2019-04-16 13:05:00,120.35,120.37,120.34,120.35,18128.0,120.35,120.37,120.34,120.35,18128.0
2019-04-16 13:10:00,120.35,120.37,120.33,120.33,12391.0,120.35,120.37,120.33,120.33,12391.0
2019-04-16 13:15:00,120.33,120.39,120.33,120.38,51485.0,120.33,120.39,120.33,120.38,51485.0
2019-04-16 13:20:00,120.38,120.39,120.29,120.31,45888.0,120.38,120.39,120.29,120.31,45888.0
2019-04-16 13:25:00,120.31,120.36,120.27,120.35,93503.0,120.31,120.36,120.27,120.35,93503.0
2019-04-16 13:30:00,120.38,120.42,120.35,120.37,33895.0,120.38,120.42,120.35,120.37,33895.0
2019-04-16 13:35:00,120.36,120.37,120.33,120.35,26088.0,120.36,120.37,120.33,120.35,26088.0
2019-04-16 13:40:00,120.35,120.36,120.3,120.32,15891.0,120.35,120.36,120.3,120.32,15891.0
2019-04-16 13:45:00,120.32,120.36,120.31,120.36,13398.0,120.32,120.36,120.31,120.36,13398.0
2019-04-16 13:50:00,120.36,120.4,120.36,120.39,53556.0,120.36,120.4,120.36,120.39,53556.0
2019-04-16 13:55:00,120.38,120.42,120.38,120.41,16424.0,120.38,120.42,120.38,120.41,16424.0
2019-04-16 14:00:00,120.41,120.45,120.39,120.44,21755.0,120.41,120.45,120.39,120.44,21755.0
2019-04-16 14:05:00,120.45,120.48,120.44,120.44,94934.0,120.45,120.48,120.44,120.44,94934.0
2019-04-16 14:10:00,120.44,120.46,120.42,120.44,18518.0,120.44,120.46,120.42,120.44,18518.0
2019-04-16 14:15:00,120.44,120.44,120.41,120.43,11935.0,120.44,120.44,120.41,120.43,11935.0
2019-04-16 14:20:00,120.43,120.44,120.41,120.42,35539.0,120.43,120.44,120.41,120.42,35539.0
2019-04-16 14:25:00,120.42,120.45,120.41,120.44,19728.0,120.42,120.45,120.41,120.44,19728.0
2019-04-16 14:30:00,120.45,120.49,120.44,120.48,49756.0,120.45,120.49,120.44,120.48,49756.0
2019-04-16 14:35:00,120.48,120.53,120.48,120.51,45785.0,120.48,120.53,120.48,120.51,45785.0
2019-04-16 14:40:00,120.51,120.54,120.5,120.54,55503.0,120.51,120.54,120.5,120.54,55503.0
2019-04-16 14:45:00,120.54,120.55,120.52,120.54,49808.0,120.54,120.55,120.52,120.54,49808.0
2019-04-16 14:50:00,120.54,120.54,120.5,120.51,32812.0,120.54,120.54,120.5,120.51,32812.0
2019-04-16 14:55:00,120.52,120.53,120.51,120.51,13294.0,120.52,120.53,120.51,120.51,13294.0
2019-04-16 15:00:00,120.52,120.54,120.51,120.52,25380.0,120.52,120.54,120.51,120.52,25380.0
2019-04-16 15:05:00,120.52,120.53,120.46,120.49,178836.0,120.52,120.53,120.46,120.49,178836.0
2019-04-16 15:10:00,120.5,120.51,120.48,120.51,23105.0,120.5,120.51,120.48,120.51,23105.0
2019-04-16 15:15:00,120.52,120.52,120.5,120.51,22718.0,120.52,120.52,120.5,120.51,22718.0
2019-04-16 15:20:00,120.52,120.54,120.51,120.52,45007.0,120.52,120.54,120.51,120.52,45007.0
2019-04-16 15:25:00,120.52,120.52,120.5,120.51,26927.0,120.52,120.52,120.5,120.51,26927.0
2019-04-16 15:30:00,120.51,120.54,120.5,120.53,74112.0,120.51,120.54,120.5,120.53,74112.0
2019-04-16 15:35:00,120.52,120.54,120.52,120.54,38684.0,120.52,120.54,120.52,120.54,38684.0
2019-04-16 15:40:00,120.54,120.54,120.5,120.54,142968.0,120.54,120.54,120.5,120.54,142968.0
2019-04-16 15:45:00,120.54,120.59,120.53,120.59,239693.0,120.54,120.59,120.53,120.59,239693.0
2019-04-16 15:50:00,120.59,120.59,120.55,120.58,217945.0,120.59,120.59,120.55,120.58,217945.0
2019-04-16 15:55:00,120.58,120.59,120.49,120.51,703298.0,120.58,120.59,120.49,120.51,703298.0
2019-04-17 09:30:00,120.46,120.48,120.41,120.42,144403.0,120.46,120.48,120.41,120.42,144403.0
2019-04-17 09:35:00,120.42,120.46,120.36,120.44,152496.0,120.42,120.46,120.36,120.44,152496.0
2019-04-17 09:40:00,120.44,120.5,120.43,120.46,136538.0,120.44,120.5,120.43,120.46,136538.0
2019-04-17 09:45:00,120.47,120.48,120.45,120.48,42929.0,120.47,120.48,120.45,120.48,42929.0
2019-04-17 09:50:00,120.47,120.48,120.42,120.45,33219.0,120.47,120.48,120.42,120.45,33219.0
2019-04-17 09:55:00,120.44,120.51,120.44,120.48,60907.0,120.44,120.51,120.44,120.48,60907.0
2019-04-17 10:00:00,120.48,120.49,120.37,120.39,57419.0,120.48,120.49,120.37,120.39,57419.0
2019-04-17 10:05:00,120.39,120.42,120.29,120.35,103981.0,120.39,120.42,120.29,120.35,103981.0
2019-04-17 10:10:00,120.35,120.36,120.29,120.3,40960.0,120.35,120.36,120.29,120.3,40960.0
2019-04-17 10:15:00,120.3,120.31,120.27,120.28,52604.0,120.3,120.31,120.27,120.28,52604.0
2019-04-17 10:20:00,120.26,120.37,120.26,120.35,43389.0,120.26,120.37,120.26,120.35,43389.0
2019-04-17 10:25:00,120.34,120.38,120.34,120.35,28261.0,120.34,120.38,120.34,120.35,28261.0
2019-04-17 10:30:00,120.35,120.36,120.31,120.32,45242.0,120.35,120.36,120.31,120.32,45242.0
2019-04-17 10:35:00,120.32,120.33,120.29,120.31,56694.0,120.32,120.33,120.29,120.31,56694.0
2019-04-17 10:40:00,120.3,120.31,120.23,120.23,58127.0,120.3,120.31,120.23,120.23,58127.0
2019-04-17 10:45:00,120.23,120.28,120.21,120.25,45933.0,120.23,120.28,120.21,120.25,45933.0
2019-04-17 10:50:00,120.25,120.27,120.22,120.26,49849.0,120.25,120.27,120.22,120.26,49849.0
2019-04-17 10:55:00,120.26,120.3,120.24,120.25,30545.0,120.26,120.3,120.24,120.25,30545.0
2019-04-17 11:00:00,120.26,120.27,120.22,120.25,29098.0,120.26,120.27,120.22,120.25,29098.0
2019-04-17 11:05:00,120.25,120.26,120.23,120.23,15149.0,120.25,120.26,120.23,120.23,15149.0
2019-04-17 11:10:00,120.24,120.26,120.23,120.24,43791.0,120.24,120.26,120.23,120.24,43791.0
2019-04-17 11:15:00,120.23,120.35,120.22,120.34,134777.0,120.23,120.35,120.22,120.34,134777.0
2019-04-17 11:20:00,120.34,120.34,120.29,120.32,30737.0,120.34,120.34,120.29,120.32,30737.0
2019-04-17 11:25:00,120.33,120.33,120.3,120.33,16675.0,120.33,120.33,120.3,120.33,16675.0
2019-04-17 11:30:00,120.31,120.37,120.29,120.35,34338.0,120.31,120.37,120.29,120.35,34338.0
2019-04-17 11:35:00,120.35,120.36,120.32,120.35,20323.0,120.35,120.36,120.32,120.35,20323.0
2019-04-17 11:40:00,120.34,120.35,120.31,120.33,21689.0,120.34,120.35,120.31,120.33,21689.0
2019-04-17 11:45:00,120.33,120.33,120.3,120.31,11285.0,120.33,120.33,120.3,120.31,11285.0
2019-04-17 11:50:00,120.32,120.35,120.3,120.3,21366.0,120.32,120.35,120.3,120.3,21366.0
2019-04-17 11:55:00,120.3,120.31,120.28,120.3,35377.0,120.3,120.31,120.28,120.3,35377.0
2019-04-17 12:00:00,120.3,120.3,120.25,120.25,28454.0,120.3,120.3,120.25,120.25,28454.0
2019-04-17 12:05:00,120.25,120.31,120.24,120.31,32562.0,120.25,120.31,120.24,120.31,32562.0
2019-04-17 12:10:00,120.31,120.33,120.28,120.29,30086.0,120.31,120.33,120.28,120.29,30086.0
2019-04-17 12:15:00,120.29,120.3,120.25,120.25,22146.0,120.29,120.3,120.25,120.25,22146.0
2019-04-17 12:20:00,120.26,120.29,120.25,120.25,126061.0,120.26,120.29,120.25,120.25,126061.0
2019-04-17 12:25:00,120.25,120.29,120.24,120.28,33186.0,120.25,120.29,120.24,120.28,33186.0
2019-04-17 12:30:00,120.28,120.3,120.26,120.29,15083.0,120.28,120.3,120.26,120.29,15083.0
2019-04-17 12:35:00,120.29,120.34,120.28,120.34,26594.0,120.29,120.34,120.28,120.34,26594.0
2019-04-17 12:40:00,120.33,120.34,120.29,120.29,53198.0,120.33,120.34,120.29,120.29,53198.0
2019-04-17 12:45:00,120.28,120.3,120.24,120.25,30689.0,120.28,120.3,120.24,120.25,30689.0
2019-04-17 12:50:00,120.25,120.27,120.21,120.23,34930.0,120.25,120.27,120.21,120.23,34930.0
2019-04-17 12:55:00,120.23,120.25,120.19,120.21,31111.0,120.23,120.25,120.19,120.21,31111.0
2019-04-17 13:00:00,120.21,120.25,120.21,120.24,31116.0,120.21,120.25,120.21,120.24,31116.0
2019-04-17 13:05:00,120.24,120.25,120.22,120.23,21132.0,120.24,120.25,120.22,120.23,21132.0
2019-04-17 13:10:00,120.23,120.29,120.22,120.29,68356.0,120.23,120.29,120.22,120.29,68356.0
2019-04-17 13:15:00,120.29,120.3,120.26,120.29,20543.0,120.29,120.3,120.26,120.29,20543.0
2019-04-17 13:20:00,120.28,120.33,120.28,120.33,61967.0,120.28,120.33,120.28,120.33,61967.0
2019-04-17 13:25:00,120.33,120.35,120.31,120.33,37527.0,120.33,120.35,120.31,120.33,37527.0
2019-04-17 13:30:00,120.33,120.33,120.29,120.31,37081.0,120.33,120.33,120.29,120.31,37081.0
2019-04-17 13:35:00,120.31,120.32,120.29,120.31,22876.0,120.31,120.32,120.29,120.31,22876.0
2019-04-17 13:40:00,120.32,120.33,120.3,120.32,17036.0,120.32,120.33,120.3,120.32,17036.0
2019-04-17 13:45:00,120.32,120.32,120.3,120.31,22620.0,120.32,120.32,120.3,120.31,22620.0
2019-04-17 13:50:00,120.3,120.33,120.29,120.32,54921.0,120.3,120.33,120.29,120.32,54921.0
2019-04-17 13:55:00,120.32,120.33,120.3,120.33,12799.0,120.32,120.33,120.3,120.33,12799.0
2019-04-17 14:00:00,120.33,120.34,120.3,120.32,18215.0,120.33,120.34,120.3,120.32,18215.0
2019-04-17 14:05:00,120.31,120.32,120.29,120.3,11771.0,120.31,120.32,120.29,120.3,11771.0
2019-04-17 14:10:00,120.3,120.33,120.3,120.33,14967.0,120.3,120.33,120.3,120.33,14967.0
2019-04-17 14:15:00,120.32,120.33,120.31,120.32,13106.0,120.32,120.33,120.31,120.32,13106.0
2019-04-17 14:20:00,120.33,120.33,120.31,120.33,33558.0,120.33,120.33,120.31,120.33,33558.0
2019-04-17 14:25:00,120.33,120.33,120.31,120.32,23032.0,120.33,120.33,120.31,120.32,23032.0
2019-04-17 14:30:00,120.31,120.32,120.3,120.32,21987.0,120.31,120.32,120.3,120.32,21987.0
2019-04-17 14:35:00,120.32,120.32,120.29,120.32,37398.0,120.32,120.32,120.29,120.32,37398.0
2019-04-17 14:40:00,120.32,120.32,120.29,120.3,125252.0,120.32,120.32,120.29,120.3,125252.0
2019-04-17 14:45:00,120.31,120.31,120.26,120.3,70752.0,120.31,120.31,120.26,120.3,70752.0
2019-04-17 14:50:00,120.3,120.3,120.27,120.29,63613.0,120.3,120.3,120.27,120.29,63613.0
2019-04-17 14:55:00,120.28,120.3,120.28,120.3,33988.0,120.28,120.3,120.28,120.3,33988.0
2019-04-17 15:00:00,120.3,120.31,120.29,120.3,21570.0,120.3,120.31,120.29,120.3,21570.0
2019-04-17 15:05:00,120.31,120.31,120.28,120.29,56271.0,120.31,120.31,120.28,120.29,56271.0
2019-04-17 15:10:00,120.29,120.3,120.26,120.28,23722.0,120.29,120.3,120.26,120.28,23722.0
2019-04-17 15:15:00,120.28,120.29,120.26,120.27,13834.0,120.28,120.29,120.26,120.27,13834.0
2019-04-17 15:20:00,120.27,120.27,120.26,120.27,6959.0,120.27,120.27,120.26,120.27,6959.0
2019-04-17 15:25:00,120.26,120.28,120.26,120.26,28595.0,120.26,120.28,120.26,120.26,28595.0
2019-04-17 15:30:00,120.26,120.28,120.25,120.25,36333.0,120.26,120.28,120.25,120.25,36333.0
2019-04-17 15:35:00,120.25,120.27,120.25,120.27,12752.0,120.25,120.27,120.25,120.27,12752.0
2019-04-17 15:40:00,120.27,120.3,120.26,120.28,66738.0,120.27,120.3,120.26,120.28,66738.0
2019-04-17 15:45:00,120.28,120.3,120.28,120.29,97771.0,120.28,120.3,120.28,120.29,97771.0
2019-04-17 15:50:00,120.29,120.31,120.28,120.31,207056.0,120.29,120.31,120.28,120.31,207056.0
2019-04-17 15:55:00,120.31,120.33,120.29,120.3,332544.0,120.31,120.33,120.29,120.3,332544.0
2019-04-18 09:30:00,120.24,120.32,120.21,120.3,174775.0,120.24,120.32,120.21,120.3,174775.0
2019-04-18 09:35:00,120.3,120.34,120.28,120.31,50396.0,120.3,120.34,120.28,120.31,50396.0
2019-04-18 09:40:00,120.31,120.37,120.31,120.34,39453.0,120.31,120.37,120.31,120.34,39453.0
2019-04-18 09:45:00,120.34,120.46,120.33,120.45,58998.0,120.34,120.46,120.33,120.45,58998.0
2019-04-18 09:50:00,120.46,120.54,120.45,120.53,120588.0,120.46,120.54,120.45,120.53,120588.0
2019-04-18 09:55:00,120.52,120.53,120.44,120.45,42061.0,120.52,120.53,120.44,120.45,42061.0
2019-04-18 10:00:00,120.46,120.48,120.43,120.46,43902.0,120.46,120.48,120.43,120.46,43902.0
2019-04-18 10:05:00,120.46,120.47,120.38,120.44,64479.0,120.46,120.47,120.38,120.44,64479.0
2019-04-18 10:10:00,120.44,120.47,120.42,120.43,16462.0,120.44,120.47,120.42,120.43,16462.0
2019-04-18 10:15:00,120.44,120.46,120.42,120.45,16440.0,120.44,120.46,120.42,120.45,16440.0
2019-04-18 10:20:00,120.45,120.45,120.39,120.39,28089.0,120.45,120.45,120.39,120.39,28089.0
2019-04-18 10:25:00,120.39,120.44,120.38,120.44,39660.0,120.39,120.44,120.38,120.44,39660.0
2019-04-18 10:30:00,120.43,120.49,120.42,120.49,37383.0,120.43,120.49,120.42,120.49,37383.0
2019-04-18 10:35:00,120.48,120.49,120.4,120.41,21264.0,120.48,120.49,120.4,120.41,21264.0
2019-04-18 10:40:00,120.41,120.44,120.41,120.43,11620.0,120.41,120.44,120.41,120.43,11620.0
2019-04-18 10:45:00,120.43,120.44,120.35,120.36,61950.0,120.43,120.44,120.35,120.36,61950.0
2019-04-18 10:50:00,120.36,120.38,120.33,120.38,20214.0,120.36,120.38,120.33,120.38,20214.0
2019-04-18 10:55:00,120.38,120.47,120.38,120.45,33952.0,120.38,120.47,120.38,120.45,33952.0
2019-04-18 11:00:00,120.45,120.45,120.41,120.44,28698.0,120.45,120.45,120.41,120.44,28698.0
2019-04-18 11:05:00,120.44,120.46,120.41,120.46,30807.0,120.44,120.46,120.41,120.46,30807.0
2019-04-18 11:10:00,120.47,120.47,120.4,120.41,15709.0,120.47,120.47,120.4,120.41,15709.0
2019-04-18 11:15:00,120.41,120.42,120.38,120.4,10660.0,120.41,120.42,120.38,120.4,10660.0
2019-04-18 11:20:00,120.4,120.42,120.38,120.39,47743.0,120.4,120.42,120.38,120.39,47743.0
2019-04-18 11:25:00,120.39,120.39,120.37,120.38,20458.0,120.39,120.39,120.37,120.38,20458.0
2019-04-18 11:30:00,120.39,120.39,120.34,120.34,30554.0,120.39,120.39,120.34,120.34,30554.0
2019-04-18 11:35:00,120.34,120.35,120.28,120.3,43570.0,120.34,120.35,120.28,120.3,43570.0
2019-04-18 11:40:00,120.29,120.29,120.25,120.29,41020.0,120.29,120.29,120.25,120.29,41020.0
2019-04-18 11:45:00,120.28,120.32,120.28,120.31,84237.0,120.28,120.32,120.28,120.31,84237.0
2019-04-18 11:50:00,120.3,120.32,120.27,120.27,21052.0,120.3,120.32,120.27,120.27,21052.0
2019-04-18 11:55:00,120.28,120.29,120.24,120.27,33134.0,120.28,120.29,120.24,120.27,33134.0
2019-04-18 12:00:00,120.27,120.31,120.24,120.29,36351.0,120.27,120.31,120.24,120.29,36351.0
2019-04-18 12:05:00,120.28,120.29,120.26,120.26,8659.0,120.28,120.29,120.26,120.26,8659.0
2019-04-18 12:10:00,120.27,120.27,120.21,120.21,40307.0,120.27,120.27,120.21,120.21,40307.0
2019-04-18 12:15:00,120.21,120.25,120.2,120.21,22591.0,120.21,120.25,120.2,120.21,22591.0
2019-04-18 12:20:00,120.23,120.23,120.17,120.18,16895.0,120.23,120.23,120.17,120.18,16895.0
2019-04-18 12:25:00,120.18,120.19,120.15,120.18,50205.0,120.18,120.19,120.15,120.18,50205.0
2019-04-18 12:30:00,120.18,120.22,120.18,120.2,39252.0,120.18,120.22,120.18,120.2,39252.0
2019-04-18 12:35:00,120.19,120.21,120.18,120.19,14805.0,120.19,120.21,120.18,120.19,14805.0
2019-04-18 12:40:00,120.19,120.21,120.17,120.19,37290.0,120.19,120.21,120.17,120.19,37290.0
2019-04-18 12:45:00,120.2,120.23,120.19,120.23,46140.0,120.2,120.23,120.19,120.23,46140.0
2019-04-18 12:50:00,120.23,120.25,120.21,120.24,22697.0,120.23,120.25,120.21,120.24,22697.0
2019-04-18 12:55:00,120.25,120.26,120.22,120.24,20187.0,120.25,120.26,120.22,120.24,20187.0
2019-04-18 13:00:00,120.25,120.25,120.21,120.23,24551.0,120.25,120.25,120.21,120.23,24551.0
2019-04-18 13:05:00,120.22,120.22,120.18,120.21,21126.0,120.22,120.22,120.18,120.21,21126.0
2019-04-18 13:10:00,120.22,120.23,120.19,120.2,31535.0,120.22,120.23,120.19,120.2,31535.0
2019-04-18 13:15:00,120.19,120.23,120.19,120.23,72248.0,120.19,120.23,120.19,120.23,72248.0
2019-04-18 13:20:00,120.23,120.31,120.22,120.31,141514.0,120.23,120.31,120.22,120.31,141514.0
2019-04-18 13:25:00,120.31,120.31,120.27,120.3,82428.0,120.31,120.31,120.27,120.3,82428.0
2019-04-18 13:30:00,120.3,120.32,120.28,120.31,44874.0,120.3,120.32,120.28,120.31,44874.0
2019-04-18 13:35:00,120.31,120.32,120.29,120.32,8443.0,120.31,120.32,120.29,120.32,8443.0
2019-04-18 13:40:00,120.31,120.34,120.3,120.33,45855.0,120.31,120.34,120.3,120.33,45855.0
2019-04-18 13:45:00,120.34,120.34,120.29,120.3,19754.0,120.34,120.34,120.29,120.3,19754.0
2019-04-18 13:50:00,120.3,120.34,120.3,120.33,24190.0,120.3,120.34,120.3,120.33,24190.0
2019-04-18 13:55:00,120.34,120.36,120.33,120.35,13553.0,120.34,120.36,120.33,120.35,13553.0
2019-04-18 14:00:00,120.35,120.35,120.31,120.32,22459.0,120.35,120.35,120.31,120.32,22459.0
2019-04-18 14:05:00,120.32,120.32,120.29,120.3,21105.0,120.32,120.32,120.29,120.3,21105.0
2019-04-18 14:10:00,120.3,120.31,120.29,120.31,17214.0,120.3,120.31,120.29,120.31,17214.0
2019-04-18 14:15:00,120.31,120.32,120.31,120.31,6618.0,120.31,120.32,120.31,120.31,6618.0
2019-04-18 14:20:00,120.31,120.33,120.29,120.3,22088.0,120.31,120.33,120.29,120.3,22088.0
2019-04-18 14:25:00,120.29,120.31,120.29,120.3,19906.0,120.29,120.31,120.29,120.3,19906.0
2019-04-18 14:30:00,120.29,120.31,120.29,120.3,8294.0,120.29,120.31,120.29,120.3,8294.0
2019-04-18 14:35:00,120.29,120.31,120.29,120.29,10263.0,120.29,120.31,120.29,120.29,10263.0
2019-04-18 14:40:00,120.29,120.34,120.29,120.33,34656.0,120.29,120.34,120.29,120.33,34656.0
2019-04-18 14:45:00,120.33,120.33,120.3,120.31,19878.0,120.33,120.33,120.3,120.31,19878.0
2019-04-18 14:50:00,120.31,120.31,120.29,120.31,11305.0,120.31,120.31,120.29,120.31,11305.0
2019-04-18 14:55:00,120.3,120.31,120.29,120.29,29495.0,120.3,120.31,120.29,120.29,29495.0
2019-04-18 15:00:00,120.3,120.31,120.3,120.31,9528.0,120.3,120.31,120.3,120.31,9528.0
2019-04-18 15:05:00,120.31,120.33,120.3,120.3,26890.0,120.31,120.33,120.3,120.3,26890.0
2019-04-18 15:10:00,120.3,120.32,120.29,120.32,26436.0,120.3,120.32,120.29,120.32,26436.0
2019-04-18 15:15:00,120.31,120.33,120.31,120.33,41307.0,120.31,120.33,120.31,120.33,41307.0
2019-04-18 15:20:00,120.33,120.35,120.33,120.34,60032.0,120.33,120.35,120.33,120.34,60032.0
2019-04-18 15:25:00,120.34,120.37,120.34,120.37,16602.0,120.34,120.37,120.34,120.37,16602.0
2019-04-18 15:30:00,120.37,120.38,120.36,120.37,34458.0,120.37,120.38,120.36,120.37,34458.0
2019-04-18 15:35:00,120.37,120.38,120.35,120.35,47233.0,120.37,120.38,120.35,120.35,47233.0
2019-04-18 15:40:00,120.34,120.35,120.34,120.34,41391.0,120.34,120.35,120.34,120.34,41391.0
2019-04-18 15:45:00,120.34,120.37,120.34,120.36,80528.0,120.34,120.37,120.34,120.36,80528.0
2019-04-18 15:50:00,120.36,120.38,120.35,120.37,104799.0,120.36,120.38,120.35,120.37,104799.0
2019-04-18 15:55:00,120.38,120.4,120.36,120.39,243345.0,120.38,120.4,120.36,120.39,243345.0
2019-04-22 09:30:00,120.46,120.5,120.38,120.4,103909.0,120.46,120.5,120.38,120.4,103909.0
2019-04-22 09:35:00,120.4,120.46,120.4,120.44,31449.0,120.4,120.46,120.4,120.44,31449.0
2019-04-22 09:40:00,120.44,120.46,120.42,120.42,25552.0,120.44,120.46,120.42,120.42,25552.0
2019-04-22 09:45:00,120.41,120.44,120.39,120.4,14332.0,120.41,120.44,120.39,120.4,14332.0
2019-04-22 09:50:00,120.4,120.43,120.39,120.41,48149.0,120.4,120.43,120.39,120.41,48149.0
2019-04-22 09:55:00,120.42,120.42,120.35,120.38,33531.0,120.42,120.42,120.35,120.38,33531.0
2019-04-22 10:00:00,120.38,120.42,120.36,120.42,36443.0,120.38,120.42,120.36,120.42,36443.0
2019-04-22 10:05:00,120.42,120.5,120.4,120.46,108082.0,120.42,120.5,120.4,120.46,108082.0
2019-04-22 10:10:00,120.47,120.47,120.41,120.41,17241.0,120.47,120.47,120.41,120.41,17241.0
2019-04-22 10:15:00,120.41,120.41,120.33,120.39,28494.0,120.41,120.41,120.33,120.39,28494.0
2019-04-22 10:20:00,120.39,120.41,120.38,120.39,7041.0,120.39,120.41,120.38,120.39,7041.0
2019-04-22 10:25:00,120.39,120.43,120.39,120.42,28612.0,120.39,120.43,120.39,120.42,28612.0
2019-04-22 10:30:00,120.41,120.43,120.39,120.39,14921.0,120.41,120.43,120.39,120.39,14921.0
2019-04-22 10:35:00,120.39,120.4,120.35,120.36,11348.0,120.39,120.4,120.35,120.36,11348.0
2019-04-22 10:40:00,120.36,120.36,120.32,120.35,8369.0,120.36,120.36,120.32,120.35,8369.0
2019-04-22 10:45:00,120.36,120.38,120.34,120.38,29779.0,120.36,120.38,120.34,120.38,29779.0
2019-04-22 10:50:00,120.37,120.4,120.36,120.39,8190.0,120.37,120.4,120.36,120.39,8190.0
2019-04-22 10:55:00,120.4,120.43,120.38,120.39,18289.0,120.4,120.43,120.38,120.39,18289.0
2019-04-22 11:00:00,120.41,120.42,120.38,120.4,25336.0,120.41,120.42,120.38,120.4,25336.0
2019-04-22 11:05:00,120.4,120.41,120.35,120.38,43649.0,120.4,120.41,120.35,120.38,43649.0
2019-04-22 11:10:00,120.37,120.4,120.36,120.39,43105.0,120.37,120.4,120.36,120.39,43105.0
2019-04-22 11:15:00,120.39,120.44,120.37,120.44,20283.0,120.39,120.44,120.37,120.44,20283.0
2019-04-22 11:20:00,120.44,120.45,120.4,120.45,17099.0,120.44,120.45,120.4,120.45,17099.0
2019-04-22 11:25:00,120.44,120.45,120.41,120.43,124838.0,120.44,120.45,120.41,120.43,124838.0
2019-04-22 11:30:00,120.43,120.44,120.4,120.42,74691.0,120.43,120.44,120.4,120.42,74691.0
2019-04-22 11:35:00,120.43,120.43,120.39,120.4,14779.0,120.43,120.43,120.39,120.4,14779.0
2019-04-22 11:40:00,120.39,120.39,120.35,120.38,20790.0,120.39,120.39,120.35,120.38,20790.0
2019-04-22 11:45:00,120.38,120.38,120.33,120.35,10528.0,120.38,120.38,120.33,120.35,10528.0
2019-04-22 11:50:00,120.34,120.37,120.34,120.36,23658.0,120.34,120.37,120.34,120.36,23658.0
2019-04-22 11:55:00,120.37,120.38,120.28,120.32,34340.0,120.37,120.38,120.28,120.32,34340.0
2019-04-22 12:00:00,120.33,120.33,120.3,120.31,22822.0,120.33,120.33,120.3,120.31,22822.0
2019-04-22 12:05:00,120.31,120.32,120.27,120.3,20709.0,120.31,120.32,120.27,120.3,20709.0
2019-04-22 12:10:00,120.31,120.34,120.3,120.31,25002.0,120.31,120.34,120.3,120.31,25002.0
2019-04-22 12:15:00,120.31,120.33,120.3,120.33,7095.0,120.31,120.33,120.3,120.33,7095.0
2019-04-22 12:20:00,120.33,120.34,120.3,120.34,12386.0,120.33,120.34,120.3,120.34,12386.0
2019-04-22 12:25:00,120.35,120.36,120.33,120.33,18697.0,120.35,120.36,120.33,120.33,18697.0
2019-04-22 12:30:00,120.32,120.36,120.31,120.36,15678.0,120.32,120.36,120.31,120.36,15678.0
2019-04-22 12:35:00,120.36,120.37,120.34,120.36,18500.0,120.36,120.37,120.34,120.36,18500.0
2019-04-22 12:40:00,120.36,120.37,120.35,120.35,10604.0,120.36,120.37,120.35,120.35,10604.0
2019-04-22 12:45:00,120.36,120.37,120.34,120.34,11176.0,120.36,120.37,120.34,120.34,11176.0
2019-04-22 12:50:00,120.34,120.36,120.34,120.36,3534.0,120.34,120.36,120.34,120.36,3534.0
2019-04-22 12:55:00,120.35,120.35,120.31,120.31,10941.0,120.35,120.35,120.31,120.31,10941.0
2019-04-22 13:00:00,120.32,120.37,120.32,120.36,10864.0,120.32,120.37,120.32,120.36,10864.0
2019-04-22 13:05:00,120.35,120.4,120.35,120.4,13937.0,120.35,120.4,120.35,120.4,13937.0
2019-04-22 13:10:00,120.41,120.41,120.37,120.37,8277.0,120.41,120.41,120.37,120.37,8277.0
2019-04-22 13:15:00,120.37,120.39,120.37,120.38,10568.0,120.37,120.39,120.37,120.38,10568.0
2019-04-22 13:20:00,120.38,120.42,120.36,120.42,8675.0,120.38,120.42,120.36,120.42,8675.0
2019-04-22 13:25:00,120.42,120.46,120.41,120.43,25154.0,120.42,120.46,120.41,120.43,25154.0
2019-04-22 13:30:00,120.44,120.46,120.44,120.45,29702.0,120.44,120.46,120.44,120.45,29702.0
2019-04-22 13:35:00,120.45,120.46,120.44,120.44,9529.0,120.45,120.46,120.44,120.44,9529.0
2019-04-22 13:40:00,120.43,120.44,120.42,120.43,17617.0,120.43,120.44,120.42,120.43,17617.0
2019-04-22 13:45:00,120.44,120.45,120.43,120.44,9501.0,120.44,120.45,120.43,120.44,9501.0
2019-04-22 13:50:00,120.44,120.44,120.4,120.42,16975.0,120.44,120.44,120.4,120.42,16975.0
2019-04-22 13:55:00,120.42,120.44,120.41,120.41,45778.0,120.42,120.44,120.41,120.41,45778.0
2019-04-22 14:00:00,120.42,120.45,120.4,120.4,13102.0,120.42,120.45,120.4,120.4,13102.0
2019-04-22 14:05:00,120.41,120.42,120.39,120.42,6437.0,120.41,120.42,120.39,120.42,6437.0
2019-04-22 14:10:00,120.42,120.42,120.37,120.38,11362.0,120.42,120.42,120.37,120.38,11362.0
2019-04-22 14:15:00,120.38,120.39,120.37,120.37,4555.0,120.38,120.39,120.37,120.37,4555.0
2019-04-22 14:20:00,120.38,120.38,120.34,120.35,11319.0,120.38,120.38,120.34,120.35,11319.0
2019-04-22 14:25:00,120.34,120.37,120.33,120.36,5317.0,120.34,120.37,120.33,120.36,5317.0
2019-04-22 14:30:00,120.36,120.4,120.36,120.39,13835.0,120.36,120.4,120.36,120.39,13835.0
2019-04-22 14:35:00,120.4,120.42,120.39,120.42,9540.0,120.4,120.42,120.39,120.42,9540.0
2019-04-22 14:40:00,120.41,120.42,120.4,120.41,8408.0,120.41,120.42,120.4,120.41,8408.0
2019-04-22 14:45:00,120.41,120.44,120.4,120.41,14103.0,120.41,120.44,120.4,120.41,14103.0
2019-04-22 14:50:00,120.41,120.42,120.39,120.42,12836.0,120.41,120.42,120.39,120.42,12836.0
2019-04-22 14:55:00,120.41,120.42,120.4,120.41,5049.0,120.41,120.42,120.4,120.41,5049.0
2019-04-22 15:00:00,120.41,120.42,120.4,120.42,5685.0,120.41,120.42,120.4,120.42,5685.0
2019-04-22 15:05:00,120.42,120.42,120.4,120.41,6606.0,120.42,120.42,120.4,120.41,6606.0
2019-04-22 15:10:00,120.4,120.41,120.38,120.39,19873.0,120.4,120.41,120.38,120.39,19873.0
2019-04-22 15:15:00,120.39,120.4,120.36,120.37,10788.0,120.39,120.4,120.36,120.37,10788.0
2019-04-22 15:20:00,120.37,120.37,120.34,120.35,14861.0,120.37,120.37,120.34,120.35,14861.0
2019-04-22 15:25:00,120.34,120.38,120.34,120.37,22573.0,120.34,120.38,120.34,120.37,22573.0
2019-04-22 15:30:00,120.37,120.4,120.36,120.38,16911.0,120.37,120.4,120.36,120.38,16911.0
2019-04-22 15:35:00,120.37,120.38,120.36,120.37,18813.0,120.37,120.38,120.36,120.37,18813.0
2019-04-22 15:40:00,120.37,120.38,120.36,120.37,39456.0,120.37,120.38,120.36,120.37,39456.0
2019-04-22 15:45:00,120.38,120.4,120.38,120.4,22616.0,120.38,120.4,120.38,120.4,22616.0
2019-04-22 15:50:00,120.4,120.42,120.39,120.4,32918.0,120.4,120.42,120.39,120.4,32918.0
2019-04-22 15:55:00,120.4,120.42,120.37,120.37,120131.0,120.4,120.42,120.37,120.37,120131.0
2019-04-23 09:30:00,119.67,119.73,119.66,119.67,210537.0,119.67,119.73,119.66,119.67,210537.0
2019-04-23 09:35:00,119.67,119.8,119.67,119.79,129396.0,119.67,119.8,119.67,119.79,129396.0
2019-04-23 09:40:00,119.8,119.89,119.76,119.89,72651.0,119.8,119.89,119.76,119.89,72651.0
2019-04-23 09:45:00,119.9,119.92,119.83,119.85,222997.0,119.9,119.92,119.83,119.85,222997.0
2019-04-23 09:50:00,119.86,119.91,119.84,119.91,50662.0,119.86,119.91,119.84,119.91,50662.0
2019-04-23 09:55:00,119.91,119.92,119.86,119.89,69019.0,119.91,119.92,119.86,119.89,69019.0
2019-04-23 10:00:00,119.89,119.9,119.82,119.83,67835.0,119.89,119.9,119.82,119.83,67835.0
2019-04-23 10:05:00,119.83,119.85,119.8,119.82,36875.0,119.83,119.85,119.8,119.82,36875.0
2019-04-23 10:10:00,119.82,119.83,119.7,119.71,99406.0,119.82,119.83,119.7,119.71,99406.0
2019-04-23 10:15:00,119.72,119.78,119.7,119.77,41639.0,119.72,119.78,119.7,119.77,41639.0
2019-04-23 10:20:00,119.77,119.81,119.75,119.8,57266.0,119.77,119.81,119.75,119.8,57266.0
2019-04-23 10:25:00,119.8,119.8,119.76,119.77,80237.0,119.8,119.8,119.76,119.77,80237.0
2019-04-23 10:30:00,119.78,119.78,119.68,119.68,39482.0,119.78,119.78,119.68,119.68,39482.0
2019-04-23 10:35:00,119.69,119.69,119.57,119.61,143960.0,119.69,119.69,119.57,119.61,143960.0
2019-04-23 10:40:00,119.6,119.66,119.55,119.65,126987.0,119.6,119.66,119.55,119.65,126987.0
2019-04-23 10:45:00,119.65,119.7,119.6,119.7,35344.0,119.65,119.7,119.6,119.7,35344.0
2019-04-23 10:50:00,119.7,119.73,119.68,119.71,45209.0,119.7,119.73,119.68,119.71,45209.0
2019-04-23 10:55:00,119.71,119.83,119.7,119.83,44942.0,119.71,119.83,119.7,119.83,44942.0
2019-04-23 11:00:00,119.82,119.86,119.81,119.85,57876.0,119.82,119.86,119.81,119.85,57876.0
2019-04-23 11:05:00,119.85,119.88,119.81,119.81,62081.0,119.85,119.88,119.81,119.81,62081.0
2019-04-23 11:10:00,119.81,119.82,119.76,119.78,242797.0,119.81,119.82,119.76,119.78,242797.0
2019-04-23 11:15:00,119.78,119.81,119.75,119.77,57715.0,119.78,119.81,119.75,119.77,57715.0
2019-04-23 11:20:00,119.77,119.8,119.76,119.79,18249.0,119.77,119.8,119.76,119.79,18249.0
2019-04-23 11:25:00,119.79,119.8,119.77,119.79,23612.0,119.79,119.8,119.77,119.79,23612.0
2019-04-23 11:30:00,119.79,119.85,119.79,119.85,28345.0,119.79,119.85,119.79,119.85,28345.0
2019-04-23 11:35:00,119.85,119.9,119.84,119.89,45037.0,119.85,119.9,119.84,119.89,45037.0
2019-04-23 11:40:00,119.89,119.93,119.88,119.9,28830.0,119.89,119.93,119.88,119.9,28830.0
2019-04-23 11:45:00,119.89,119.89,119.86,119.87,19362.0,119.89,119.89,119.86,119.87,19362.0
2019-04-23 11:50:00,119.88,120.13,119.88,120.12,148094.0,119.88,120.13,119.88,120.12,148094.0
2019-04-23 11:55:00,120.12,120.14,120.03,120.06,49547.0,120.12,120.14,120.03,120.06,49547.0
2019-04-23 12:00:00,120.07,120.12,120.07,120.08,26033.0,120.07,120.12,120.07,120.08,26033.0
2019-04-23 12:05:00,120.08,120.11,120.08,120.08,26199.0,120.08,120.11,120.08,120.08,26199.0
2019-04-23 12:10:00,120.08,120.08,119.99,120.0,92813.0,120.08,120.08,119.99,120.0,92813.0
2019-04-23 12:15:00,120.0,120.09,120.0,120.09,73021.0,120.0,120.09,120.0,120.09,73021.0
2019-04-23 12:20:00,120.09,120.19,120.09,120.13,202835.0,120.09,120.19,120.09,120.13,202835.0
2019-04-23 12:25:00,120.13,120.17,120.12,120.13,24132.0,120.13,120.17,120.12,120.13,24132.0
2019-04-23 12:30:00,120.13,120.14,120.05,120.11,17487.0,120.13,120.14,120.05,120.11,17487.0
2019-04-23 12:35:00,120.12,120.15,120.11,120.12,17470.0,120.12,120.15,120.11,120.12,17470.0
2019-04-23 12:40:00,120.13,120.13,120.1,120.11,19773.0,120.13,120.13,120.1,120.11,19773.0
2019-04-23 12:45:00,120.12,120.16,120.09,120.15,18426.0,120.12,120.16,120.09,120.15,18426.0
2019-04-23 12:50:00,120.15,120.18,120.14,120.16,11556.0,120.15,120.18,120.14,120.16,11556.0
2019-04-23 12:55:00,120.17,120.19,120.16,120.17,16163.0,120.17,120.19,120.16,120.17,16163.0
2019-04-23 13:00:00,120.17,120.2,120.17,120.19,12167.0,120.17,120.2,120.17,120.19,12167.0
2019-04-23 13:05:00,120.18,120.19,120.15,120.18,24174.0,120.18,120.19,120.15,120.18,24174.0
2019-04-23 13:10:00,120.18,120.2,120.14,120.16,20336.0,120.18,120.2,120.14,120.16,20336.0
2019-04-23 13:15:00,120.16,120.18,120.01,120.03,80413.0,120.16,120.18,120.01,120.03,80413.0
2019-04-23 13:20:00,120.03,120.07,120.02,120.07,9818.0,120.03,120.07,120.02,120.07,9818.0
2019-04-23 13:25:00,120.06,120.06,120.01,120.05,51007.0,120.06,120.06,120.01,120.05,51007.0
2019-04-23 13:30:00,120.06,120.09,120.05,120.08,11611.0,120.06,120.09,120.05,120.08,11611.0
2019-04-23 13:35:00,120.07,120.11,120.06,120.1,15726.0,120.07,120.11,120.06,120.1,15726.0
2019-04-23 13:40:00,120.09,120.09,120.08,120.08,4043.0,120.09,120.09,120.08,120.08,4043.0
2019-04-23 13:45:00,120.08,120.09,120.06,120.08,12720.0,120.08,120.09,120.06,120.08,12720.0
2019-04-23 13:50:00,120.08,120.08,120.06,120.08,20628.0,120.08,120.08,120.06,120.08,20628.0
2019-04-23 13:55:00,120.08,120.09,120.07,120.07,34321.0,120.08,120.09,120.07,120.07,34321.0
2019-04-23 14:00:00,120.07,120.07,120.03,120.04,49086.0,120.07,120.07,120.03,120.04,49086.0
2019-04-23 14:05:00,120.04,120.05,120.02,120.03,52685.0,120.04,120.05,120.02,120.03,52685.0
2019-04-23 14:10:00,120.03,120.04,120.0,120.0,39373.0,120.03,120.04,120.0,120.0,39373.0
2019-04-23 14:15:00,120.0,120.01,119.99,120.0,30713.0,120.0,120.01,119.99,120.0,30713.0
2019-04-23 14:20:00,119.99,120.03,119.99,120.02,45571.0,119.99,120.03,119.99,120.02,45571.0
2019-04-23 14:25:00,120.02,120.03,120.0,120.03,32131.0,120.02,120.03,120.0,120.03,32131.0
2019-04-23 14:30:00,120.03,120.03,119.99,119.99,18225.0,120.03,120.03,119.99,119.99,18225.0
2019-04-23 14:35:00,120.0,120.01,119.96,119.97,23009.0,120.0,120.01,119.96,119.97,23009.0
2019-04-23 14:40:00,119.97,119.98,119.93,119.93,15616.0,119.97,119.98,119.93,119.93,15616.0
2019-04-23 14:45:00,119.94,119.98,119.94,119.97,18658.0,119.94,119.98,119.94,119.97,18658.0
2019-04-23 14:50:00,119.97,119.99,119.96,119.97,26706.0,119.97,119.99,119.96,119.97,26706.0
2019-04-23 14:55:00,119.96,119.98,119.96,119.97,25540.0,119.96,119.98,119.96,119.97,25540.0
2019-04-23 15:00:00,119.97,120.0,119.96,119.99,51192.0,119.97,120.0,119.96,119.99,51192.0
2019-04-23 15:05:00,119.99,119.99,119.96,119.97,44097.0,119.99,119.99,119.96,119.97,44097.0
2019-04-23 15:10:00,119.97,119.99,119.96,119.99,96222.0,119.97,119.99,119.96,119.99,96222.0
2019-04-23 15:15:00,120.0,120.0,119.97,119.98,21110.0,120.0,120.0,119.97,119.98,21110.0
2019-04-23 15:20:00,119.98,120.0,119.97,120.0,29461.0,119.98,120.0,119.97,120.0,29461.0
2019-04-23 15:25:00,120.0,120.02,119.99,120.0,37209.0,120.0,120.02,119.99,120.0,37209.0
2019-04-23 15:30:00,120.0,120.03,120.0,120.03,50251.0,120.0,120.03,120.0,120.03,50251.0
2019-04-23 15:35:00,120.03,120.04,120.02,120.02,26856.0,120.03,120.04,120.02,120.02,26856.0
2019-04-23 15:40:00,120.03,120.04,120.01,120.04,35386.0,120.03,120.04,120.01,120.04,35386.0
2019-04-23 15:45:00,120.03,120.04,120.0,120.01,70350.0,120.03,120.04,120.0,120.01,70350.0
2019-04-23 15:50:00,120.01,120.02,120.0,120.02,68455.0,120.01,120.02,120.0,120.02,68455.0
2019-04-23 15:55:00,120.01,120.11,120.01,120.11,152617.0,120.01,120.11,120.01,120.11,152617.0
2019-04-24 09:30:00,120.06,120.11,120.04,120.07,174044.0,120.06,120.11,120.04,120.07,174044.0
2019-04-24 09:35:00,120.06,120.09,120.04,120.05,75865.0,120.06,120.09,120.04,120.05,75865.0
2019-04-24 09:40:00,120.06,120.1,120.06,120.1,169153.0,120.06,120.1,120.06,120.1,169153.0
2019-04-24 09:45:00,120.1,120.19,120.09,120.13,84663.0,120.1,120.19,120.09,120.13,84663.0
2019-04-24 09:50:00,120.13,120.19,120.12,120.19,41342.0,120.13,120.19,120.12,120.19,41342.0
2019-04-24 09:55:00,120.18,120.19,120.15,120.16,23278.0,120.18,120.19,120.15,120.16,23278.0
2019-04-24 10:00:00,120.13,120.13,120.06,120.12,39817.0,120.13,120.13,120.06,120.12,39817.0
2019-04-24 10:05:00,120.12,120.21,120.11,120.2,36720.0,120.12,120.21,120.11,120.2,36720.0
2019-04-24 10:10:00,120.2,120.23,120.18,120.19,26236.0,120.2,120.23,120.18,120.19,26236.0
2019-04-24 10:15:00,120.19,120.22,120.15,120.22,12897.0,120.19,120.22,120.15,120.22,12897.0
2019-04-24 10:20:00,120.22,120.28,120.21,120.27,38215.0,120.22,120.28,120.21,120.27,38215.0
2019-04-24 10:25:00,120.28,120.38,120.28,120.29,111267.0,120.28,120.38,120.28,120.29,111267.0
2019-04-24 10:30:00,120.3,120.37,120.29,120.34,35272.0,120.3,120.37,120.29,120.34,35272.0
2019-04-24 10:35:00,120.34,120.35,120.28,120.29,36129.0,120.34,120.35,120.28,120.29,36129.0
2019-04-24 10:40:00,120.29,120.3,120.25,120.26,29543.0,120.29,120.3,120.25,120.26,29543.0
2019-04-24 10:45:00,120.26,120.3,120.24,120.27,27338.0,120.26,120.3,120.24,120.27,27338.0
2019-04-24 10:50:00,120.26,120.27,120.24,120.26,31296.0,120.26,120.27,120.24,120.26,31296.0
2019-04-24 10:55:00,120.27,120.32,120.26,120.3,24426.0,120.27,120.32,120.26,120.3,24426.0
2019-04-24 11:00:00,120.31,120.31,120.26,120.31,16857.0,120.31,120.31,120.26,120.31,16857.0
2019-04-24 11:05:00,120.32,120.36,120.31,120.35,28216.0,120.32,120.36,120.31,120.35,28216.0
2019-04-24 11:10:00,120.35,120.38,120.35,120.37,18126.0,120.35,120.38,120.35,120.37,18126.0
2019-04-24 11:15:00,120.38,120.5,120.38,120.5,42851.0,120.38,120.5,120.38,120.5,42851.0
2019-04-24 11:20:00,120.49,120.49,120.43,120.43,21422.0,120.49,120.49,120.43,120.43,21422.0
2019-04-24 11:25:00,120.43,120.48,120.42,120.42,75708.0,120.43,120.48,120.42,120.42,75708.0
2019-04-24 11:30:00,120.43,120.49,120.43,120.49,14451.0,120.43,120.49,120.43,120.49,14451.0
2019-04-24 11:35:00,120.48,120.54,120.46,120.54,32206.0,120.48,120.54,120.46,120.54,32206.0
2019-04-24 11:40:00,120.55,120.72,120.55,120.7,112733.0,120.55,120.72,120.55,120.7,112733.0
2019-04-24 11:45:00,120.71,120.71,120.61,120.62,31956.0,120.71,120.71,120.61,120.62,31956.0
2019-04-24 11:50:00,120.61,120.62,120.57,120.62,19792.0,120.61,120.62,120.57,120.62,19792.0
2019-04-24 11:55:00,120.62,120.64,120.58,120.6,22310.0,120.62,120.64,120.58,120.6,22310.0
2019-04-24 12:00:00,120.6,120.63,120.58,120.59,14422.0,120.6,120.63,120.58,120.59,14422.0
2019-04-24 12:05:00,120.58,120.58,120.52,120.55,20611.0,120.58,120.58,120.52,120.55,20611.0
2019-04-24 12:10:00,120.56,120.57,120.54,120.56,10531.0,120.56,120.57,120.54,120.56,10531.0
2019-04-24 12:15:00,120.57,120.6,120.54,120.56,65170.0,120.57,120.6,120.54,120.56,65170.0
2019-04-24 12:20:00,120.55,120.57,120.53,120.55,17428.0,120.55,120.57,120.53,120.55,17428.0
2019-04-24 12:25:00,120.56,120.57,120.51,120.52,45099.0,120.56,120.57,120.51,120.52,45099.0
2019-04-24 12:30:00,120.52,120.53,120.44,120.48,103251.0,120.52,120.53,120.44,120.48,103251.0
2019-04-24 12:35:00,120.48,120.48,120.44,120.44,17575.0,120.48,120.48,120.44,120.44,17575.0
2019-04-24 12:40:00,120.44,120.46,120.43,120.46,45482.0,120.44,120.46,120.43,120.46,45482.0
2019-04-24 12:45:00,120.45,120.49,120.44,120.44,44396.0,120.45,120.49,120.44,120.44,44396.0
2019-04-24 12:50:00,120.44,120.45,120.44,120.45,20117.0,120.44,120.45,120.44,120.45,20117.0
2019-04-24 12:55:00,120.44,120.45,120.43,120.45,25454.0,120.44,120.45,120.43,120.45,25454.0
2019-04-24 13:00:00,120.45,120.52,120.44,120.52,67566.0,120.45,120.52,120.44,120.52,67566.0
2019-04-24 13:05:00,120.51,120.51,120.45,120.48,32158.0,120.51,120.51,120.45,120.48,32158.0
2019-04-24 13:10:00,120.48,120.51,120.47,120.48,8703.0,120.48,120.51,120.47,120.48,8703.0
2019-04-24 13:15:00,120.49,120.54,120.48,120.54,14043.0,120.49,120.54,120.48,120.54,14043.0
2019-04-24 13:20:00,120.54,120.54,120.5,120.52,34308.0,120.54,120.54,120.5,120.52,34308.0
2019-04-24 13:25:00,120.53,120.61,120.53,120.61,21903.0,120.53,120.61,120.53,120.61,21903.0
2019-04-24 13:30:00,120.59,120.59,120.53,120.54,13144.0,120.59,120.59,120.53,120.54,13144.0
2019-04-24 13:35:00,120.55,120.57,120.54,120.56,7620.0,120.55,120.57,120.54,120.56,7620.0
2019-04-24 13:40:00,120.56,120.56,120.51,120.52,11280.0,120.56,120.56,120.51,120.52,11280.0
2019-04-24 13:45:00,120.52,120.57,120.52,120.56,10001.0,120.52,120.57,120.52,120.56,10001.0
2019-04-24 13:50:00,120.57,120.57,120.55,120.56,10171.0,120.57,120.57,120.55,120.56,10171.0
2019-04-24 13:55:00,120.57,120.59,120.54,120.59,11862.0,120.57,120.59,120.54,120.59,11862.0
2019-04-24 14:00:00,120.58,120.6,120.56,120.57,112552.0,120.58,120.6,120.56,120.57,112552.0
2019-04-24 14:05:00,120.57,120.57,120.54,120.54,8539.0,120.57,120.57,120.54,120.54,8539.0
2019-04-24 14:10:00,120.54,120.56,120.52,120.55,7381.0,120.54,120.56,120.52,120.55,7381.0
2019-04-24 14:15:00,120.55,120.58,120.51,120.51,6758.0,120.55,120.58,120.51,120.51,6758.0
2019-04-24 14:20:00,120.51,120.52,120.45,120.47,33248.0,120.51,120.52,120.45,120.47,33248.0
2019-04-24 14:25:00,120.46,120.49,120.44,120.47,64925.0,120.46,120.49,120.44,120.47,64925.0
2019-04-24 14:30:00,120.48,120.48,120.44,120.44,26046.0,120.48,120.48,120.44,120.44,26046.0
2019-04-24 14:35:00,120.45,120.47,120.43,120.45,14794.0,120.45,120.47,120.43,120.45,14794.0
2019-04-24 14:40:00,120.44,120.44,120.37,120.42,25835.0,120.44,120.44,120.37,120.42,25835.0
2019-04-24 14:45:00,120.42,120.42,120.4,120.42,11519.0,120.42,120.42,120.4,120.42,11519.0
2019-04-24 14:50:00,120.42,120.44,120.4,120.4,11520.0,120.42,120.44,120.4,120.4,11520.0
2019-04-24 14:55:00,120.39,120.44,120.38,120.39,13527.0,120.39,120.44,120.38,120.39,13527.0
2019-04-24 15:00:00,120.4,120.43,120.39,120.41,16362.0,120.4,120.43,120.39,120.41,16362.0
2019-04-24 15:05:00,120.4,120.42,120.39,120.41,17674.0,120.4,120.42,120.39,120.41,17674.0
2019-04-24 15:10:00,120.4,120.43,120.4,120.42,18912.0,120.4,120.43,120.4,120.42,18912.0
2019-04-24 15:15:00,120.42,120.43,120.41,120.43,14556.0,120.42,120.43,120.41,120.43,14556.0
2019-04-24 15:20:00,120.42,120.43,120.4,120.4,24341.0,120.42,120.43,120.4,120.4,24341.0
2019-04-24 15:25:00,120.41,120.41,120.38,120.41,30950.0,120.41,120.41,120.38,120.41,30950.0
2019-04-24 15:30:00,120.4,120.44,120.4,120.43,34874.0,120.4,120.44,120.4,120.43,34874.0
2019-04-24 15:35:00,120.44,120.45,120.42,120.45,29375.0,120.44,120.45,120.42,120.45,29375.0
2019-04-24 15:40:00,120.45,120.48,120.45,120.48,63093.0,120.45,120.48,120.45,120.48,63093.0
2019-04-24 15:45:00,120.48,120.5,120.47,120.49,70427.0,120.48,120.5,120.47,120.49,70427.0
2019-04-24 15:50:00,120.48,120.51,120.48,120.49,84946.0,120.48,120.51,120.48,120.49,84946.0
2019-04-24 15:55:00,120.5,120.5,120.44,120.46,193065.0,120.5,120.5,120.44,120.46,193065.0
2019-04-25 09:30:00,120.72,120.84,120.72,120.79,163352.0,120.72,120.84,120.72,120.79,163352.0
2019-04-25 09:35:00,120.79,121.01,120.79,121.01,225954.0,120.79,121.01,120.79,121.01,225954.0
2019-04-25 09:40:00,121.02,121.09,120.99,121.08,105822.0,121.02,121.09,120.99,121.08,105822.0
2019-04-25 09:45:00,121.08,121.1,121.01,121.09,195550.0,121.08,121.1,121.01,121.09,195550.0
2019-04-25 09:50:00,121.08,121.08,120.98,121.02,36873.0,121.08,121.08,120.98,121.02,36873.0
2019-04-25 09:55:00,121.0,121.02,120.94,121.02,54862.0,121.0,121.02,120.94,121.02,54862.0
2019-04-25 10:00:00,121.03,121.03,120.93,120.94,133139.0,121.03,121.03,120.93,120.94,133139.0
2019-04-25 10:05:00,120.95,120.97,120.91,120.91,37992.0,120.95,120.97,120.91,120.91,37992.0
2019-04-25 10:10:00,120.93,121.02,120.92,120.99,29741.0,120.93,121.02,120.92,120.99,29741.0
2019-04-25 10:15:00,120.99,121.0,120.94,121.0,48793.0,120.99,121.0,120.94,121.0,48793.0
2019-04-25 10:20:00,121.01,121.06,121.0,121.02,41690.0,121.01,121.06,121.0,121.02,41690.0
2019-04-25 10:25:00,121.02,121.03,120.98,120.98,49849.0,121.02,121.03,120.98,120.98,49849.0
2019-04-25 10:30:00,120.97,121.0,120.9,120.94,60116.0,120.97,121.0,120.9,120.94,60116.0
2019-04-25 10:35:00,120.94,121.02,120.94,121.0,33841.0,120.94,121.02,120.94,121.0,33841.0
2019-04-25 10:40:00,121.0,121.0,120.93,120.95,23512.0,121.0,121.0,120.93,120.95,23512.0
2019-04-25 10:45:00,120.95,120.97,120.89,120.93,15426.0,120.95,120.97,120.89,120.93,15426.0
2019-04-25 10:50:00,120.93,120.97,120.9,120.91,22438.0,120.93,120.97,120.9,120.91,22438.0
2019-04-25 10:55:00,120.9,120.92,120.84,120.84,35958.0,120.9,120.92,120.84,120.84,35958.0
2019-04-25 11:00:00,120.83,120.87,120.82,120.87,26632.0,120.83,120.87,120.82,120.87,26632.0
2019-04-25 11:05:00,120.87,120.89,120.85,120.88,17524.0,120.87,120.89,120.85,120.88,17524.0
2019-04-25 11:10:00,120.87,120.88,120.83,120.84,11711.0,120.87,120.88,120.83,120.84,11711.0
2019-04-25 11:15:00,120.84,120.88,120.84,120.87,13805.0,120.84,120.88,120.84,120.87,13805.0
2019-04-25 11:20:00,120.87,120.89,120.85,120.87,17251.0,120.87,120.89,120.85,120.87,17251.0
2019-04-25 11:25:00,120.87,120.88,120.76,120.77,200022.0,120.87,120.88,120.76,120.77,200022.0
2019-04-25 11:30:00,120.78,120.78,120.69,120.7,208080.0,120.78,120.78,120.69,120.7,208080.0
2019-04-25 11:35:00,120.7,120.7,120.6,120.61,148450.0,120.7,120.7,120.6,120.61,148450.0
2019-04-25 11:40:00,120.61,120.68,120.61,120.68,55990.0,120.61,120.68,120.61,120.68,55990.0
2019-04-25 11:45:00,120.68,120.68,120.63,120.64,29646.0,120.68,120.68,120.63,120.64,29646.0
2019-04-25 11:50:00,120.64,120.67,120.63,120.65,56222.0,120.64,120.67,120.63,120.65,56222.0
2019-04-25 11:55:00,120.66,120.67,120.64,120.65,14694.0,120.66,120.67,120.64,120.65,14694.0
2019-04-25 12:00:00,120.65,120.71,120.64,120.71,18015.0,120.65,120.71,120.64,120.71,18015.0
2019-04-25 12:05:00,120.7,120.7,120.66,120.67,24403.0,120.7,120.7,120.66,120.67,24403.0
2019-04-25 12:10:00,120.67,120.67,120.61,120.62,27477.0,120.67,120.67,120.61,120.62,27477.0
2019-04-25 12:15:00,120.62,120.63,120.57,120.63,37520.0,120.62,120.63,120.57,120.63,37520.0
2019-04-25 12:20:00,120.63,120.67,120.62,120.64,11974.0,120.63,120.67,120.62,120.64,11974.0
2019-04-25 12:25:00,120.64,120.64,120.6,120.6,13942.0,120.64,120.64,120.6,120.6,13942.0
2019-04-25 12:30:00,120.61,120.62,120.58,120.59,14975.0,120.61,120.62,120.58,120.59,14975.0
2019-04-25 12:35:00,120.58,120.63,120.58,120.63,15999.0,120.58,120.63,120.58,120.63,15999.0
2019-04-25 12:40:00,120.63,120.63,120.5,120.55,34554.0,120.63,120.63,120.5,120.55,34554.0
2019-04-25 12:45:00,120.55,120.62,120.54,120.61,74573.0,120.55,120.62,120.54,120.61,74573.0
2019-04-25 12:50:00,120.6,120.63,120.59,120.59,12680.0,120.6,120.63,120.59,120.59,12680.0
2019-04-25 12:55:00,120.59,120.65,120.59,120.65,17055.0,120.59,120.65,120.59,120.65,17055.0
2019-04-25 13:00:00,120.65,120.66,120.63,120.64,59985.0,120.65,120.66,120.63,120.64,59985.0
2019-04-25 13:05:00,120.65,120.68,120.64,120.67,21917.0,120.65,120.68,120.64,120.67,21917.0
2019-04-25 13:10:00,120.67,120.68,120.63,120.63,26771.0,120.67,120.68,120.63,120.63,26771.0
2019-04-25 13:15:00,120.64,120.66,120.64,120.65,14049.0,120.64,120.66,120.64,120.65,14049.0
2019-04-25 13:20:00,120.65,120.65,120.59,120.64,102642.0,120.65,120.65,120.59,120.64,102642.0
2019-04-25 13:25:00,120.63,120.67,120.61,120.63,58239.0,120.63,120.67,120.61,120.63,58239.0
2019-04-25 13:30:00,120.63,120.64,120.57,120.59,39183.0,120.63,120.64,120.57,120.59,39183.0
2019-04-25 13:35:00,120.59,120.6,120.55,120.57,12377.0,120.59,120.6,120.55,120.57,12377.0
2019-04-25 13:40:00,120.57,120.6,120.57,120.59,5699.0,120.57,120.6,120.57,120.59,5699.0
2019-04-25 13:45:00,120.59,120.61,120.57,120.59,22435.0,120.59,120.61,120.57,120.59,22435.0
2019-04-25 13:50:00,120.61,120.62,120.6,120.62,16731.0,120.61,120.62,120.6,120.62,16731.0
2019-04-25 13:55:00,120.62,120.63,120.61,120.62,29918.0,120.62,120.63,120.61,120.62,29918.0
2019-04-25 14:00:00,120.62,120.63,120.58,120.59,13337.0,120.62,120.63,120.58,120.59,13337.0
2019-04-25 14:05:00,120.59,120.62,120.58,120.61,12691.0,120.59,120.62,120.58,120.61,12691.0
2019-04-25 14:10:00,120.61,120.62,120.58,120.6,31471.0,120.61,120.62,120.58,120.6,31471.0
2019-04-25 14:15:00,120.59,120.63,120.59,120.6,7447.0,120.59,120.63,120.59,120.6,7447.0
2019-04-25 14:20:00,120.59,120.63,120.59,120.63,4881.0,120.59,120.63,120.59,120.63,4881.0
2019-04-25 14:25:00,120.62,120.64,120.59,120.61,10793.0,120.62,120.64,120.59,120.61,10793.0
2019-04-25 14:30:00,120.61,120.63,120.59,120.62,12720.0,120.61,120.63,120.59,120.62,12720.0
2019-04-25 14:35:00,120.63,120.64,120.59,120.6,15008.0,120.63,120.64,120.59,120.6,15008.0
2019-04-25 14:40:00,120.6,120.6,120.55,120.56,13747.0,120.6,120.6,120.55,120.56,13747.0
2019-04-25 14:45:00,120.55,120.57,120.54,120.56,13000.0,120.55,120.57,120.54,120.56,13000.0
2019-04-25 14:50:00,120.56,120.58,120.56,120.57,10082.0,120.56,120.58,120.56,120.57,10082.0
2019-04-25 14:55:00,120.58,120.61,120.57,120.58,11356.0,120.58,120.61,120.57,120.58,11356.0
2019-04-25 15:00:00,120.58,120.6,120.57,120.6,10708.0,120.58,120.6,120.57,120.6,10708.0
2019-04-25 15:05:00,120.6,120.6,120.58,120.59,26085.0,120.6,120.6,120.58,120.59,26085.0
2019-04-25 15:10:00,120.59,120.61,120.58,120.61,12331.0,120.59,120.61,120.58,120.61,12331.0
2019-04-25 15:15:00,120.6,120.6,120.57,120.58,20217.0,120.6,120.6,120.57,120.58,20217.0
2019-04-25 15:20:00,120.58,120.6,120.56,120.6,53426.0,120.58,120.6,120.56,120.6,53426.0
2019-04-25 15:25:00,120.6,120.61,120.56,120.56,76556.0,120.6,120.61,120.56,120.56,76556.0
2019-04-25 15:30:00,120.56,120.58,120.53,120.58,78101.0,120.56,120.58,120.53,120.58,78101.0
2019-04-25 15:35:00,120.57,120.62,120.56,120.61,55687.0,120.57,120.62,120.56,120.61,55687.0
2019-04-25 15:40:00,120.61,120.64,120.6,120.64,119761.0,120.61,120.64,120.6,120.64,119761.0
2019-04-25 15:45:00,120.63,120.65,120.62,120.65,119817.0,120.63,120.65,120.62,120.65,119817.0
2019-04-25 15:50:00,120.65,120.65,120.63,120.64,123957.0,120.65,120.65,120.63,120.64,123957.0
2019-04-25 15:55:00,120.64,120.64,120.59,120.59,310231.0,120.64,120.64,120.59,120.59,310231.0
2019-04-26 09:30:00,121.26,121.33,121.26,121.31,170808.0,121.26,121.33,121.26,121.31,170808.0
2019-04-26 09:35:00,121.31,121.38,121.3,121.35,128273.0,121.31,121.38,121.3,121.35,128273.0
2019-04-26 09:40:00,121.36,121.44,121.21,121.39,213272.0,121.36,121.44,121.21,121.39,213272.0
2019-04-26 09:45:00,121.41,121.48,121.4,121.45,105344.0,121.41,121.48,121.4,121.45,105344.0
2019-04-26 09:50:00,121.44,121.48,121.4,121.47,73260.0,121.44,121.48,121.4,121.47,73260.0
2019-04-26 09:55:00,121.46,121.49,121.38,121.38,64835.0,121.46,121.49,121.38,121.38,64835.0
2019-04-26 10:00:00,121.39,121.41,121.32,121.32,198329.0,121.39,121.41,121.32,121.32,198329.0
2019-04-26 10:05:00,121.32,121.4,121.32,121.4,34882.0,121.32,121.4,121.32,121.4,34882.0
2019-04-26 10:10:00,121.4,121.49,121.39,121.48,70888.0,121.4,121.49,121.39,121.48,70888.0
2019-04-26 10:15:00,121.48,121.51,121.45,121.48,57122.0,121.48,121.51,121.45,121.48,57122.0
2019-04-26 10:20:00,121.48,121.48,121.38,121.39,51558.0,121.48,121.48,121.38,121.39,51558.0
2019-04-26 10:25:00,121.39,121.48,121.38,121.43,54194.0,121.39,121.48,121.38,121.43,54194.0
2019-04-26 10:30:00,121.44,121.52,121.43,121.51,36842.0,121.44,121.52,121.43,121.51,36842.0
2019-04-26 10:35:00,121.52,121.58,121.49,121.58,21541.0,121.52,121.58,121.49,121.58,21541.0
2019-04-26 10:40:00,121.58,121.58,121.54,121.57,48676.0,121.58,121.58,121.54,121.57,48676.0
2019-04-26 10:45:00,121.56,121.57,121.5,121.5,55136.0,121.56,121.57,121.5,121.5,55136.0
2019-04-26 10:50:00,121.5,121.58,121.49,121.54,68921.0,121.5,121.58,121.49,121.54,68921.0
2019-04-26 10:55:00,121.54,121.54,121.44,121.47,136376.0,121.54,121.54,121.44,121.47,136376.0
2019-04-26 11:00:00,121.47,121.56,121.46,121.54,39554.0,121.47,121.56,121.46,121.54,39554.0
2019-04-26 11:05:00,121.55,121.58,121.54,121.56,20449.0,121.55,121.58,121.54,121.56,20449.0
2019-04-26 11:10:00,121.56,121.58,121.52,121.56,65731.0,121.56,121.58,121.52,121.56,65731.0
2019-04-26 11:15:00,121.56,121.61,121.55,121.59,70474.0,121.56,121.61,121.55,121.59,70474.0
2019-04-26 11:20:00,121.6,121.62,121.57,121.59,72602.0,121.6,121.62,121.57,121.59,72602.0
2019-04-26 11:25:00,121.6,121.61,121.53,121.54,38942.0,121.6,121.61,121.53,121.54,38942.0
2019-04-26 11:30:00,121.54,121.55,121.48,121.54,57118.0,121.54,121.55,121.48,121.54,57118.0
2019-04-26 11:35:00,121.54,121.58,121.53,121.57,29643.0,121.54,121.58,121.53,121.57,29643.0
2019-04-26 11:40:00,121.58,121.61,121.56,121.59,67851.0,121.58,121.61,121.56,121.59,67851.0
2019-04-26 11:45:00,121.58,121.59,121.53,121.56,62553.0,121.58,121.59,121.53,121.56,62553.0
2019-04-26 11:50:00,121.55,121.58,121.53,121.56,49946.0,121.55,121.58,121.53,121.56,49946.0
2019-04-26 11:55:00,121.56,121.58,121.56,121.57,16413.0,121.56,121.58,121.56,121.57,16413.0
2019-04-26 12:00:00,121.57,121.62,121.57,121.62,92043.0,121.57,121.62,121.57,121.62,92043.0
2019-04-26 12:05:00,121.61,121.61,121.57,121.59,23551.0,121.61,121.61,121.57,121.59,23551.0
2019-04-26 12:10:00,121.59,121.61,121.53,121.53,40312.0,121.59,121.61,121.53,121.53,40312.0
2019-04-26 12:15:00,121.53,121.62,121.53,121.6,48381.0,121.53,121.62,121.53,121.6,48381.0
2019-04-26 12:20:00,121.6,121.67,121.58,121.63,78543.0,121.6,121.67,121.58,121.63,78543.0
2019-04-26 12:25:00,121.64,121.66,121.62,121.62,25426.0,121.64,121.66,121.62,121.62,25426.0
2019-04-26 12:30:00,121.63,121.65,121.6,121.61,23195.0,121.63,121.65,121.6,121.61,23195.0
2019-04-26 12:35:00,121.61,121.64,121.59,121.62,41121.0,121.61,121.64,121.59,121.62,41121.0
2019-04-26 12:40:00,121.62,121.63,121.61,121.63,11433.0,121.62,121.63,121.61,121.63,11433.0
2019-04-26 12:45:00,121.63,121.67,121.62,121.66,17102.0,121.63,121.67,121.62,121.66,17102.0
2019-04-26 12:50:00,121.66,121.67,121.64,121.65,23345.0,121.66,121.67,121.64,121.65,23345.0
2019-04-26 12:55:00,121.64,121.65,121.59,121.6,187884.0,121.64,121.65,121.59,121.6,187884.0
2019-04-26 13:00:00,121.59,121.64,121.59,121.62,36370.0,121.59,121.64,121.59,121.62,36370.0
2019-04-26 13:05:00,121.62,121.64,121.6,121.6,24442.0,121.62,121.64,121.6,121.6,24442.0
2019-04-26 13:10:00,121.6,121.61,121.57,121.6,67741.0,121.6,121.61,121.57,121.6,67741.0
2019-04-26 13:15:00,121.59,121.6,121.56,121.56,32681.0,121.59,121.6,121.56,121.56,32681.0
2019-04-26 13:20:00,121.56,121.56,121.45,121.47,214347.0,121.56,121.56,121.45,121.47,214347.0
2019-04-26 13:25:00,121.46,121.49,121.45,121.46,96576.0,121.46,121.49,121.45,121.46,96576.0
2019-04-26 13:30:00,121.46,121.46,121.42,121.42,99828.0,121.46,121.46,121.42,121.42,99828.0
2019-04-26 13:35:00,121.42,121.45,121.42,121.44,32322.0,121.42,121.45,121.42,121.44,32322.0
2019-04-26 13:40:00,121.44,121.45,121.42,121.42,23640.0,121.44,121.45,121.42,121.42,23640.0
2019-04-26 13:45:00,121.43,121.45,121.42,121.45,17605.0,121.43,121.45,121.42,121.45,17605.0
2019-04-26 13:50:00,121.44,121.46,121.43,121.43,17020.0,121.44,121.46,121.43,121.43,17020.0
2019-04-26 13:55:00,121.43,121.44,121.42,121.42,18754.0,121.43,121.44,121.42,121.42,18754.0
2019-04-26 14:00:00,121.43,121.48,121.43,121.46,36841.0,121.43,121.48,121.43,121.46,36841.0
2019-04-26 14:05:00,121.46,121.47,121.43,121.44,9356.0,121.46,121.47,121.43,121.44,9356.0
2019-04-26 14:10:00,121.43,121.46,121.43,121.45,11775.0,121.43,121.46,121.43,121.45,11775.0
2019-04-26 14:15:00,121.45,121.47,121.45,121.46,40142.0,121.45,121.47,121.45,121.46,40142.0
2019-04-26 14:20:00,121.46,121.47,121.45,121.47,7516.0,121.46,121.47,121.45,121.47,7516.0
2019-04-26 14:25:00,121.47,121.47,121.45,121.45,16033.0,121.47,121.47,121.45,121.45,16033.0
2019-04-26 14:30:00,121.45,121.49,121.45,121.48,24752.0,121.45,121.49,121.45,121.48,24752.0
2019-04-26 14:35:00,121.49,121.51,121.48,121.49,18897.0,121.49,121.51,121.48,121.49,18897.0
2019-04-26 14:40:00,121.49,121.5,121.47,121.47,19074.0,121.49,121.5,121.47,121.47,19074.0
2019-04-26 14:45:00,121.47,121.48,121.45,121.48,37401.0,121.47,121.48,121.45,121.48,37401.0
2019-04-26 14:50:00,121.48,121.48,121.46,121.46,15211.0,121.48,121.48,121.46,121.46,15211.0
2019-04-26 14:55:00,121.46,121.48,121.46,121.47,28239.0,121.46,121.48,121.46,121.47,28239.0
2019-04-26 15:00:00,121.46,121.48,121.45,121.46,56641.0,121.46,121.48,121.45,121.46,56641.0
2019-04-26 15:05:00,121.46,121.46,121.44,121.46,76131.0,121.46,121.46,121.44,121.46,76131.0
2019-04-26 15:10:00,121.46,121.47,121.45,121.46,9838.0,121.46,121.47,121.45,121.46,9838.0
2019-04-26 15:15:00,121.47,121.48,121.46,121.47,43375.0,121.47,121.48,121.46,121.47,43375.0
2019-04-26 15:20:00,121.47,121.47,121.46,121.47,12777.0,121.47,121.47,121.46,121.47,12777.0
2019-04-26 15:25:00,121.47,121.47,121.44,121.45,60879.0,121.47,121.47,121.44,121.45,60879.0
2019-04-26 15:30:00,121.45,121.46,121.44,121.45,29584.0,121.45,121.46,121.44,121.45,29584.0
2019-04-26 15:35:00,121.45,121.46,121.43,121.43,20598.0,121.45,121.46,121.43,121.43,20598.0
2019-04-26 15:40:00,121.43,121.44,121.4,121.41,75397.0,121.43,121.44,121.4,121.41,75397.0
2019-04-26 15:45:00,121.42,121.42,121.38,121.39,221780.0,121.42,121.42,121.38,121.39,221780.0
2019-04-26 15:50:00,121.38,121.4,121.36,121.37,178715.0,121.38,121.4,121.36,121.37,178715.0
2019-04-26 15:55:00,121.38,121.38,121.34,121.36,366506.0,121.38,121.38,121.34,121.36,366506.0
2019-04-29 09:30:00,120.88,120.9,120.78,120.79,93224.0,120.88,120.9,120.78,120.79,93224.0
2019-04-29 09:35:00,120.79,120.85,120.79,120.84,103875.0,120.79,120.85,120.79,120.84,103875.0
2019-04-29 09:40:00,120.84,120.87,120.77,120.8,57734.0,120.84,120.87,120.77,120.8,57734.0
2019-04-29 09:45:00,120.79,120.8,120.68,120.75,83001.0,120.79,120.8,120.68,120.75,83001.0
2019-04-29 09:50:00,120.75,120.79,120.73,120.74,87807.0,120.75,120.79,120.73,120.74,87807.0
2019-04-29 09:55:00,120.75,120.77,120.71,120.72,112855.0,120.75,120.77,120.71,120.72,112855.0
2019-04-29 10:00:00,120.72,120.82,120.72,120.8,35512.0,120.72,120.82,120.72,120.8,35512.0
2019-04-29 10:05:00,120.79,120.81,120.72,120.74,76588.0,120.79,120.81,120.72,120.74,76588.0
2019-04-29 10:10:00,120.75,120.75,120.7,120.72,33566.0,120.75,120.75,120.7,120.72,33566.0
2019-04-29 10:15:00,120.72,120.79,120.71,120.79,56052.0,120.72,120.79,120.71,120.79,56052.0
2019-04-29 10:20:00,120.79,120.79,120.72,120.74,37408.0,120.79,120.79,120.72,120.74,37408.0
2019-04-29 10:25:00,120.72,120.73,120.68,120.7,20287.0,120.72,120.73,120.68,120.7,20287.0
2019-04-29 10:30:00,120.69,120.7,120.66,120.69,45658.0,120.69,120.7,120.66,120.69,45658.0
2019-04-29 10:35:00,120.69,120.74,120.68,120.74,13221.0,120.69,120.74,120.68,120.74,13221.0
2019-04-29 10:40:00,120.74,120.74,120.68,120.71,7120.0,120.74,120.74,120.68,120.71,7120.0
2019-04-29 10:45:00,120.71,120.79,120.7,120.79,15306.0,120.71,120.79,120.7,120.79,15306.0
2019-04-29 10:50:00,120.79,120.83,120.77,120.79,27885.0,120.79,120.83,120.77,120.79,27885.0
2019-04-29 10:55:00,120.78,120.83,120.78,120.82,21787.0,120.78,120.83,120.78,120.82,21787.0
2019-04-29 11:00:00,120.82,120.84,120.79,120.8,12070.0,120.82,120.84,120.79,120.8,12070.0
2019-04-29 11:05:00,120.79,120.81,120.77,120.77,12886.0,120.79,120.81,120.77,120.77,12886.0
2019-04-29 11:10:00,120.78,120.79,120.75,120.79,11684.0,120.78,120.79,120.75,120.79,11684.0
2019-04-29 11:15:00,120.78,120.79,120.75,120.77,11280.0,120.78,120.79,120.75,120.77,11280.0
2019-04-29 11:20:00,120.78,120.82,120.77,120.82,19069.0,120.78,120.82,120.77,120.82,19069.0
2019-04-29 11:25:00,120.82,120.84,120.82,120.82,40747.0,120.82,120.84,120.82,120.82,40747.0
2019-04-29 11:30:00,120.81,120.82,120.78,120.79,21428.0,120.81,120.82,120.78,120.79,21428.0
2019-04-29 11:35:00,120.79,120.81,120.77,120.8,19897.0,120.79,120.81,120.77,120.8,19897.0
2019-04-29 11:40:00,120.81,120.81,120.73,120.74,30217.0,120.81,120.81,120.73,120.74,30217.0
2019-04-29 11:45:00,120.73,120.75,120.71,120.72,23332.0,120.73,120.75,120.71,120.72,23332.0
2019-04-29 11:50:00,120.72,120.72,120.7,120.7,16211.0,120.72,120.72,120.7,120.7,16211.0
2019-04-29 11:55:00,120.7,120.71,120.67,120.69,17077.0,120.7,120.71,120.67,120.69,17077.0
2019-04-29 12:00:00,120.7,120.7,120.67,120.68,25250.0,120.7,120.7,120.67,120.68,25250.0
2019-04-29 12:05:00,120.69,120.73,120.66,120.71,23263.0,120.69,120.73,120.66,120.71,23263.0
2019-04-29 12:10:00,120.71,120.72,120.68,120.72,34435.0,120.71,120.72,120.68,120.72,34435.0
2019-04-29 12:15:00,120.71,120.73,120.67,120.73,11855.0,120.71,120.73,120.67,120.73,11855.0
2019-04-29 12:20:00,120.73,120.78,120.73,120.78,15815.0,120.73,120.78,120.73,120.78,15815.0
2019-04-29 12:25:00,120.78,120.79,120.76,120.76,13031.0,120.78,120.79,120.76,120.76,13031.0
2019-04-29 12:30:00,120.77,120.77,120.75,120.75,6236.0,120.77,120.77,120.75,120.75,6236.0
2019-04-29 12:35:00,120.75,120.81,120.75,120.78,18103.0,120.75,120.81,120.75,120.78,18103.0
2019-04-29 12:40:00,120.78,120.78,120.73,120.74,10680.0,120.78,120.78,120.73,120.74,10680.0
2019-04-29 12:45:00,120.75,120.77,120.73,120.76,5550.0,120.75,120.77,120.73,120.76,5550.0
2019-04-29 12:50:00,120.77,120.78,120.75,120.76,9900.0,120.77,120.78,120.75,120.76,9900.0
2019-04-29 12:55:00,120.76,120.77,120.74,120.74,15525.0,120.76,120.77,120.74,120.74,15525.0
2019-04-29 13:00:00,120.75,120.76,120.73,120.75,13329.0,120.75,120.76,120.73,120.75,13329.0
2019-04-29 13:05:00,120.75,120.76,120.73,120.76,8390.0,120.75,120.76,120.73,120.76,8390.0
2019-04-29 13:10:00,120.76,120.79,120.75,120.79,22647.0,120.76,120.79,120.75,120.79,22647.0
2019-04-29 13:15:00,120.79,120.8,120.78,120.79,11128.0,120.79,120.8,120.78,120.79,11128.0
2019-04-29 13:20:00,120.79,120.8,120.77,120.79,3666.0,120.79,120.8,120.77,120.79,3666.0
2019-04-29 13:25:00,120.79,120.82,120.79,120.81,35905.0,120.79,120.82,120.79,120.81,35905.0
2019-04-29 13:30:00,120.81,120.83,120.79,120.79,13769.0,120.81,120.83,120.79,120.79,13769.0
2019-04-29 13:35:00,120.79,120.79,120.77,120.77,6943.0,120.79,120.79,120.77,120.77,6943.0
2019-04-29 13:40:00,120.77,120.8,120.76,120.79,9275.0,120.77,120.8,120.76,120.79,9275.0
2019-04-29 13:45:00,120.79,120.79,120.78,120.78,7919.0,120.79,120.79,120.78,120.78,7919.0
2019-04-29 13:50:00,120.78,120.79,120.77,120.79,5645.0,120.78,120.79,120.77,120.79,5645.0
2019-04-29 13:55:00,120.79,120.8,120.76,120.76,11710.0,120.79,120.8,120.76,120.76,11710.0
2019-04-29 14:00:00,120.77,120.78,120.74,120.76,21493.0,120.77,120.78,120.74,120.76,21493.0
2019-04-29 14:05:00,120.75,120.76,120.74,120.76,6870.0,120.75,120.76,120.74,120.76,6870.0
2019-04-29 14:10:00,120.77,120.77,120.76,120.77,5145.0,120.77,120.77,120.76,120.77,5145.0
2019-04-29 14:15:00,120.78,120.81,120.77,120.8,33351.0,120.78,120.81,120.77,120.8,33351.0
2019-04-29 14:20:00,120.8,120.8,120.78,120.78,35201.0,120.8,120.8,120.78,120.78,35201.0
2019-04-29 14:25:00,120.79,120.79,120.76,120.77,55886.0,120.79,120.79,120.76,120.77,55886.0
2019-04-29 14:30:00,120.76,120.79,120.76,120.79,12753.0,120.76,120.79,120.76,120.79,12753.0
2019-04-29 14:35:00,120.78,120.79,120.78,120.78,8216.0,120.78,120.79,120.78,120.78,8216.0
2019-04-29 14:40:00,120.79,120.81,120.78,120.81,20883.0,120.79,120.81,120.78,120.81,20883.0
2019-04-29 14:45:00,120.82,120.82,120.78,120.79,31085.0,120.82,120.82,120.78,120.79,31085.0
2019-04-29 14:50:00,120.8,120.83,120.8,120.83,13787.0,120.8,120.83,120.8,120.83,13787.0
2019-04-29 14:55:00,120.84,120.85,120.83,120.85,19574.0,120.84,120.85,120.83,120.85,19574.0
2019-04-29 15:00:00,120.84,120.87,120.84,120.86,29469.0,120.84,120.87,120.84,120.86,29469.0
2019-04-29 15:05:00,120.85,120.87,120.84,120.85,44889.0,120.85,120.87,120.84,120.85,44889.0
2019-04-29 15:10:00,120.85,120.87,120.85,120.87,33194.0,120.85,120.87,120.85,120.87,33194.0
2019-04-29 15:15:00,120.87,120.89,120.86,120.89,81652.0,120.87,120.89,120.86,120.89,81652.0
2019-04-29 15:20:00,120.89,120.9,120.88,120.9,30565.0,120.89,120.9,120.88,120.9,30565.0
2019-04-29 15:25:00,120.9,120.91,120.86,120.88,47548.0,120.9,120.91,120.86,120.88,47548.0
2019-04-29 15:30:00,120.87,120.91,120.87,120.89,49486.0,120.87,120.91,120.87,120.89,49486.0
2019-04-29 15:35:00,120.89,120.9,120.88,120.88,44352.0,120.89,120.9,120.88,120.88,44352.0
2019-04-29 15:40:00,120.89,120.89,120.86,120.89,126127.0,120.89,120.89,120.86,120.89,126127.0
2019-04-29 15:45:00,120.89,120.9,120.87,120.89,89826.0,120.89,120.9,120.87,120.89,89826.0
2019-04-29 15:50:00,120.89,120.9,120.88,120.89,81756.0,120.89,120.9,120.88,120.89,81756.0
2019-04-29 15:55:00,120.89,120.89,120.83,120.84,351594.0,120.89,120.89,120.83,120.84,351594.0
2019-04-30 09:30:00,120.89,121.0,120.85,120.96,95200.0,120.89,121.0,120.85,120.96,95200.0
2019-04-30 09:35:00,120.97,121.14,120.96,121.14,85934.0,120.97,121.14,120.96,121.14,85934.0
2019-04-30 09:40:00,121.14,121.19,121.07,121.17,78938.0,121.14,121.19,121.07,121.17,78938.0
2019-04-30 09:45:00,121.19,121.36,121.17,121.31,107323.0,121.19,121.36,121.17,121.31,107323.0
2019-04-30 09:50:00,121.31,121.32,121.24,121.24,56295.0,121.31,121.32,121.24,121.24,56295.0
2019-04-30 09:55:00,121.25,121.25,121.06,121.06,55449.0,121.25,121.25,121.06,121.06,55449.0
2019-04-30 10:00:00,121.04,121.12,121.01,121.04,76906.0,121.04,121.12,121.01,121.04,76906.0
2019-04-30 10:05:00,121.04,121.04,120.92,120.94,55861.0,121.04,121.04,120.92,120.94,55861.0
2019-04-30 10:10:00,120.93,121.09,120.92,121.04,44585.0,120.93,121.09,120.92,121.04,44585.0
2019-04-30 10:15:00,121.03,121.06,121.01,121.03,23625.0,121.03,121.06,121.01,121.03,23625.0
2019-04-30 10:20:00,121.04,121.06,120.97,120.97,27127.0,121.04,121.06,120.97,120.97,27127.0
2019-04-30 10:25:00,120.97,120.99,120.96,120.97,24845.0,120.97,120.99,120.96,120.97,24845.0
2019-04-30 10:30:00,120.98,121.0,120.95,120.97,24244.0,120.98,121.0,120.95,120.97,24244.0
2019-04-30 10:35:00,120.98,121.07,120.98,121.07,16219.0,120.98,121.07,120.98,121.07,16219.0
2019-04-30 10:40:00,121.06,121.06,120.99,120.99,14484.0,121.06,121.06,120.99,120.99,14484.0
2019-04-30 10:45:00,121.0,121.0,120.9,120.91,13367.0,121.0,121.0,120.9,120.91,13367.0
2019-04-30 10:50:00,120.91,121.0,120.88,121.0,24653.0,120.91,121.0,120.88,121.0,24653.0
2019-04-30 10:55:00,121.0,121.03,120.98,121.03,62137.0,121.0,121.03,120.98,121.03,62137.0
2019-04-30 11:00:00,121.03,121.1,121.0,121.08,34830.0,121.03,121.1,121.0,121.08,34830.0
2019-04-30 11:05:00,121.09,121.19,121.08,121.17,35175.0,121.09,121.19,121.08,121.17,35175.0
2019-04-30 11:10:00,121.17,121.17,121.11,121.11,23176.0,121.17,121.17,121.11,121.11,23176.0
2019-04-30 11:15:00,121.13,121.23,121.13,121.18,72716.0,121.13,121.23,121.13,121.18,72716.0
2019-04-30 11:20:00,121.17,121.23,121.17,121.22,13371.0,121.17,121.23,121.17,121.22,13371.0
2019-04-30 11:25:00,121.21,121.24,121.19,121.21,27915.0,121.21,121.24,121.19,121.21,27915.0
2019-04-30 11:30:00,121.2,121.24,121.19,121.23,11553.0,121.2,121.24,121.19,121.23,11553.0
2019-04-30 11:35:00,121.23,121.23,121.19,121.23,20352.0,121.23,121.23,121.19,121.23,20352.0
2019-04-30 11:40:00,121.23,121.28,121.22,121.24,36190.0,121.23,121.28,121.22,121.24,36190.0
2019-04-30 11:45:00,121.25,121.27,121.24,121.27,12688.0,121.25,121.27,121.24,121.27,12688.0
2019-04-30 11:50:00,121.27,121.28,121.23,121.27,131166.0,121.27,121.28,121.23,121.27,131166.0
2019-04-30 11:55:00,121.27,121.27,121.13,121.18,70443.0,121.27,121.27,121.13,121.18,70443.0
2019-04-30 12:00:00,121.18,121.22,121.17,121.2,19522.0,121.18,121.22,121.17,121.2,19522.0
2019-04-30 12:05:00,121.2,121.21,121.11,121.12,32760.0,121.2,121.21,121.11,121.12,32760.0
2019-04-30 12:10:00,121.13,121.17,121.13,121.16,16548.0,121.13,121.17,121.13,121.16,16548.0
2019-04-30 12:15:00,121.16,121.16,121.12,121.13,9234.0,121.16,121.16,121.12,121.13,9234.0
2019-04-30 12:20:00,121.13,121.17,121.12,121.14,7092.0,121.13,121.17,121.12,121.14,7092.0
2019-04-30 12:25:00,121.14,121.18,121.12,121.17,12593.0,121.14,121.18,121.12,121.17,12593.0
2019-04-30 12:30:00,121.17,121.17,121.14,121.16,11094.0,121.17,121.17,121.14,121.16,11094.0
2019-04-30 12:35:00,121.16,121.17,121.12,121.17,13496.0,121.16,121.17,121.12,121.17,13496.0
2019-04-30 12:40:00,121.16,121.16,121.12,121.14,17300.0,121.16,121.16,121.12,121.14,17300.0
2019-04-30 12:45:00,121.15,121.19,121.14,121.19,18484.0,121.15,121.19,121.14,121.19,18484.0
2019-04-30 12:50:00,121.2,121.21,121.18,121.19,13822.0,121.2,121.21,121.18,121.19,13822.0
2019-04-30 12:55:00,121.19,121.19,121.16,121.17,9395.0,121.19,121.19,121.16,121.17,9395.0
2019-04-30 13:00:00,121.17,121.17,121.11,121.12,82276.0,121.17,121.17,121.11,121.12,82276.0
2019-04-30 13:05:00,121.12,121.14,121.11,121.14,117879.0,121.12,121.14,121.11,121.14,117879.0
2019-04-30 13:10:00,121.14,121.14,121.1,121.12,15536.0,121.14,121.14,121.1,121.12,15536.0
2019-04-30 13:15:00,121.13,121.17,121.12,121.15,14800.0,121.13,121.17,121.12,121.15,14800.0
2019-04-30 13:20:00,121.15,121.21,121.14,121.2,16085.0,121.15,121.21,121.14,121.2,16085.0
2019-04-30 13:25:00,121.2,121.24,121.17,121.2,20017.0,121.2,121.24,121.17,121.2,20017.0
2019-04-30 13:30:00,121.2,121.25,121.19,121.22,23732.0,121.2,121.25,121.19,121.22,23732.0
2019-04-30 13:35:00,121.22,121.24,121.19,121.21,10840.0,121.22,121.24,121.19,121.21,10840.0
2019-04-30 13:40:00,121.22,121.24,121.21,121.23,14399.0,121.22,121.24,121.21,121.23,14399.0
2019-04-30 13:45:00,121.23,121.24,121.2,121.21,8458.0,121.23,121.24,121.2,121.21,8458.0
2019-04-30 13:50:00,121.22,121.23,121.2,121.22,51416.0,121.22,121.23,121.2,121.22,51416.0
2019-04-30 13:55:00,121.22,121.24,121.21,121.23,13924.0,121.22,121.24,121.21,121.23,13924.0
2019-04-30 14:00:00,121.22,121.23,121.2,121.21,10397.0,121.22,121.23,121.2,121.21,10397.0
2019-04-30 14:05:00,121.21,121.22,121.19,121.2,13265.0,121.21,121.22,121.19,121.2,13265.0
2019-04-30 14:10:00,121.19,121.2,121.18,121.19,23101.0,121.19,121.2,121.18,121.19,23101.0
2019-04-30 14:15:00,121.19,121.19,121.16,121.16,8812.0,121.19,121.19,121.16,121.16,8812.0
2019-04-30 14:20:00,121.16,121.16,121.14,121.15,27161.0,121.16,121.16,121.14,121.15,27161.0
2019-04-30 14:25:00,121.15,121.18,121.13,121.18,20235.0,121.15,121.18,121.13,121.18,20235.0
2019-04-30 14:30:00,121.17,121.18,121.15,121.17,24585.0,121.17,121.18,121.15,121.17,24585.0
2019-04-30 14:35:00,121.16,121.18,121.15,121.17,11695.0,121.16,121.18,121.15,121.17,11695.0
2019-04-30 14:40:00,121.17,121.2,121.17,121.2,17684.0,121.17,121.2,121.17,121.2,17684.0
2019-04-30 14:45:00,121.2,121.2,121.16,121.19,8672.0,121.2,121.2,121.16,121.19,8672.0
2019-04-30 14:50:00,121.19,121.19,121.16,121.19,14102.0,121.19,121.19,121.16,121.19,14102.0
2019-04-30 14:55:00,121.18,121.22,121.18,121.21,24223.0,121.18,121.22,121.18,121.21,24223.0
2019-04-30 15:00:00,121.21,121.23,121.21,121.22,24145.0,121.21,121.23,121.21,121.22,24145.0
2019-04-30 15:05:00,121.21,121.22,121.19,121.2,88353.0,121.21,121.22,121.19,121.2,88353.0
2019-04-30 15:10:00,121.21,121.21,121.19,121.21,53649.0,121.21,121.21,121.19,121.21,53649.0
2019-04-30 15:15:00,121.22,121.25,121.22,121.24,62366.0,121.22,121.25,121.22,121.24,62366.0
2019-04-30 15:20:00,121.24,121.26,121.23,121.25,76880.0,121.24,121.26,121.23,121.25,76880.0
2019-04-30 15:25:00,121.25,121.26,121.22,121.23,80311.0,121.25,121.26,121.22,121.23,80311.0
2019-04-30 15:30:00,121.23,121.25,121.22,121.23,85548.0,121.23,121.25,121.22,121.23,85548.0
2019-04-30 15:35:00,121.22,121.24,121.22,121.23,89450.0,121.22,121.24,121.22,121.23,89450.0
2019-04-30 15:40:00,121.23,121.24,121.22,121.23,93786.0,121.23,121.24,121.22,121.23,93786.0
2019-04-30 15:45:00,121.23,121.26,121.23,121.25,168528.0,121.23,121.26,121.23,121.25,168528.0
2019-04-30 15:50:00,121.25,121.25,121.19,121.19,288012.0,121.25,121.25,121.19,121.19,288012.0
2019-04-30 15:55:00,121.2,121.23,121.19,121.2,391765.0,121.2,121.23,121.19,121.2,391765.0
2019-05-01 09:30:00,121.03,121.08,121.01,121.07,55123.0,121.03,121.08,121.01,121.07,55123.0
2019-05-01 09:35:00,121.08,121.18,121.06,121.07,57742.0,121.08,121.18,121.06,121.07,57742.0
2019-05-01 09:40:00,121.07,121.11,121.04,121.05,25002.0,121.07,121.11,121.04,121.05,25002.0
2019-05-01 09:45:00,121.04,121.06,120.95,120.97,274896.0,121.04,121.06,120.95,120.97,274896.0
2019-05-01 09:50:00,120.96,120.98,120.89,120.91,45829.0,120.96,120.98,120.89,120.91,45829.0
2019-05-01 09:55:00,120.91,120.95,120.89,120.92,96262.0,120.91,120.95,120.89,120.92,96262.0
2019-05-01 10:00:00,120.91,121.34,120.91,121.24,375320.0,120.91,121.34,120.91,121.24,375320.0
2019-05-01 10:05:00,121.23,121.33,121.14,121.17,60030.0,121.23,121.33,121.14,121.17,60030.0
2019-05-01 10:10:00,121.18,121.24,121.18,121.24,48450.0,121.18,121.24,121.18,121.24,48450.0
2019-05-01 10:15:00,121.24,121.26,121.19,121.23,87833.0,121.24,121.26,121.19,121.23,87833.0
2019-05-01 10:20:00,121.23,121.26,121.19,121.22,99583.0,121.23,121.26,121.19,121.22,99583.0
2019-05-01 10:25:00,121.21,121.23,121.2,121.22,16796.0,121.21,121.23,121.2,121.22,16796.0
2019-05-01 10:30:00,121.23,121.24,121.15,121.17,65418.0,121.23,121.24,121.15,121.17,65418.0
2019-05-01 10:35:00,121.16,121.16,121.07,121.09,107033.0,121.16,121.16,121.07,121.09,107033.0
2019-05-01 10:40:00,121.09,121.13,121.07,121.11,20220.0,121.09,121.13,121.07,121.11,20220.0
2019-05-01 10:45:00,121.1,121.11,121.08,121.1,24065.0,121.1,121.11,121.08,121.1,24065.0
2019-05-01 10:50:00,121.09,121.1,121.03,121.03,27942.0,121.09,121.1,121.03,121.03,27942.0
2019-05-01 10:55:00,121.03,121.07,121.0,121.02,222354.0,121.03,121.07,121.0,121.02,222354.0
2019-05-01 11:00:00,121.02,121.06,121.02,121.06,21655.0,121.02,121.06,121.02,121.06,21655.0
2019-05-01 11:05:00,121.07,121.07,121.0,121.02,29155.0,121.07,121.07,121.0,121.02,29155.0
2019-05-01 11:10:00,121.03,121.03,121.0,121.01,13447.0,121.03,121.03,121.0,121.01,13447.0
2019-05-01 11:15:00,121.02,121.03,120.95,120.96,50539.0,121.02,121.03,120.95,120.96,50539.0
2019-05-01 11:20:00,120.97,121.01,120.97,121.01,29419.0,120.97,121.01,120.97,121.01,29419.0
2019-05-01 11:25:00,121.01,121.03,120.98,121.03,46187.0,121.01,121.03,120.98,121.03,46187.0
2019-05-01 11:30:00,121.03,121.09,121.03,121.09,21358.0,121.03,121.09,121.03,121.09,21358.0
2019-05-01 11:35:00,121.09,121.12,121.07,121.11,49509.0,121.09,121.12,121.07,121.11,49509.0
2019-05-01 11:40:00,121.12,121.12,121.07,121.07,26573.0,121.12,121.12,121.07,121.07,26573.0
2019-05-01 11:45:00,121.07,121.07,121.02,121.04,35390.0,121.07,121.07,121.02,121.04,35390.0
2019-05-01 11:50:00,121.04,121.05,121.0,121.01,7357.0,121.04,121.05,121.0,121.01,7357.0
2019-05-01 11:55:00,121.01,121.04,121.0,121.04,14109.0,121.01,121.04,121.0,121.04,14109.0
2019-05-01 12:00:00,121.04,121.04,120.97,120.98,27179.0,121.04,121.04,120.97,120.98,27179.0
2019-05-01 12:05:00,120.98,120.98,120.91,120.94,22302.0,120.98,120.98,120.91,120.94,22302.0
2019-05-01 12:10:00,120.93,120.93,120.89,120.91,28206.0,120.93,120.93,120.89,120.91,28206.0
2019-05-01 12:15:00,120.92,120.95,120.91,120.95,14602.0,120.92,120.95,120.91,120.95,14602.0
2019-05-01 12:20:00,120.94,120.94,120.91,120.92,31354.0,120.94,120.94,120.91,120.92,31354.0
2019-05-01 12:25:00,120.91,120.93,120.88,120.89,9510.0,120.91,120.93,120.88,120.89,9510.0
2019-05-01 12:30:00,120.88,120.94,120.87,120.89,16778.0,120.88,120.94,120.87,120.89,16778.0
2019-05-01 12:35:00,120.89,120.94,120.88,120.92,39279.0,120.89,120.94,120.88,120.92,39279.0
2019-05-01 12:40:00,120.92,120.96,120.9,120.94,16876.0,120.92,120.96,120.9,120.94,16876.0
2019-05-01 12:45:00,120.94,120.95,120.91,120.93,51470.0,120.94,120.95,120.91,120.93,51470.0
2019-05-01 12:50:00,120.93,120.93,120.89,120.9,281957.0,120.93,120.93,120.89,120.9,281957.0
2019-05-01 12:55:00,120.9,120.93,120.86,120.93,35520.0,120.9,120.93,120.86,120.93,35520.0
2019-05-01 13:00:00,120.94,120.97,120.91,120.97,37213.0,120.94,120.97,120.91,120.97,37213.0
2019-05-01 13:05:00,120.97,121.0,120.96,120.97,10393.0,120.97,121.0,120.96,120.97,10393.0
2019-05-01 13:10:00,120.98,121.01,120.97,120.98,20919.0,120.98,121.01,120.97,120.98,20919.0
2019-05-01 13:15:00,120.98,121.05,120.98,121.05,38592.0,120.98,121.05,120.98,121.05,38592.0
2019-05-01 13:20:00,121.05,121.07,121.01,121.04,27669.0,121.05,121.07,121.01,121.04,27669.0
2019-05-01 13:25:00,121.06,121.1,121.04,121.09,23832.0,121.06,121.1,121.04,121.09,23832.0
2019-05-01 13:30:00,121.09,121.1,121.06,121.08,10107.0,121.09,121.1,121.06,121.08,10107.0
2019-05-01 13:35:00,121.11,121.13,121.09,121.11,12029.0,121.11,121.13,121.09,121.11,12029.0
2019-05-01 13:40:00,121.11,121.13,121.1,121.11,4715.0,121.11,121.13,121.1,121.11,4715.0
2019-05-01 13:45:00,121.12,121.17,121.09,121.17,27438.0,121.12,121.17,121.09,121.17,27438.0
2019-05-01 13:50:00,121.17,121.19,121.11,121.13,44316.0,121.17,121.19,121.11,121.13,44316.0
2019-05-01 13:55:00,121.12,121.12,121.03,121.1,72627.0,121.12,121.12,121.03,121.1,72627.0
2019-05-01 14:00:00,121.15,121.47,121.0,121.42,553028.0,121.15,121.47,121.0,121.42,553028.0
2019-05-01 14:05:00,121.43,121.52,121.38,121.46,186027.0,121.43,121.52,121.38,121.46,186027.0
2019-05-01 14:10:00,121.48,121.48,121.29,121.4,305892.0,121.48,121.48,121.29,121.4,305892.0
2019-05-01 14:15:00,121.4,121.52,121.39,121.51,135041.0,121.4,121.52,121.39,121.51,135041.0
2019-05-01 14:20:00,121.5,121.55,121.42,121.46,227005.0,121.5,121.55,121.42,121.46,227005.0
2019-05-01 14:25:00,121.46,121.49,121.44,121.45,87514.0,121.46,121.49,121.44,121.45,87514.0
2019-05-01 14:30:00,121.43,121.44,120.88,120.93,946042.0,121.43,121.44,120.88,120.93,946042.0
2019-05-01 14:35:00,120.94,120.94,120.45,120.52,716579.0,120.94,120.94,120.45,120.52,716579.0
2019-05-01 14:40:00,120.52,120.53,120.18,120.38,883221.0,120.52,120.53,120.18,120.38,883221.0
2019-05-01 14:45:00,120.38,120.61,120.29,120.5,402860.0,120.38,120.61,120.29,120.5,402860.0
2019-05-01 14:50:00,120.53,120.68,120.44,120.62,245490.0,120.53,120.68,120.44,120.62,245490.0
2019-05-01 14:55:00,120.6,120.63,120.51,120.53,68805.0,120.6,120.63,120.51,120.53,68805.0
2019-05-01 15:00:00,120.51,120.57,120.35,120.42,204362.0,120.51,120.57,120.35,120.42,204362.0
2019-05-01 15:05:00,120.42,120.47,120.34,120.43,104949.0,120.42,120.47,120.34,120.43,104949.0
2019-05-01 15:10:00,120.44,120.56,120.42,120.55,56175.0,120.44,120.56,120.42,120.55,56175.0
2019-05-01 15:15:00,120.55,120.57,120.43,120.48,122609.0,120.55,120.57,120.43,120.48,122609.0
2019-05-01 15:20:00,120.48,120.48,120.41,120.43,73789.0,120.48,120.48,120.41,120.43,73789.0
2019-05-01 15:25:00,120.42,120.49,120.39,120.46,56583.0,120.42,120.49,120.39,120.46,56583.0
2019-05-01 15:30:00,120.46,120.51,120.45,120.46,138901.0,120.46,120.51,120.45,120.46,138901.0
2019-05-01 15:35:00,120.47,120.53,120.42,120.52,56279.0,120.47,120.53,120.42,120.52,56279.0
2019-05-01 15:40:00,120.52,120.54,120.49,120.5,106311.0,120.52,120.54,120.49,120.5,106311.0
2019-05-01 15:45:00,120.5,120.51,120.45,120.47,219722.0,120.5,120.51,120.45,120.47,219722.0
2019-05-01 15:50:00,120.47,120.5,120.46,120.47,216495.0,120.47,120.5,120.46,120.47,216495.0
2019-05-01 15:55:00,120.48,120.52,120.35,120.41,1098742.0,120.48,120.52,120.35,120.41,1098742.0
2019-05-02 09:30:00,119.69,119.73,119.65,119.67,162019.0,119.69,119.73,119.65,119.67,162019.0
2019-05-02 09:35:00,119.67,119.67,119.57,119.59,382975.0,119.67,119.67,119.57,119.59,382975.0
2019-05-02 09:40:00,119.58,119.63,119.54,119.63,112162.0,119.58,119.63,119.54,119.63,112162.0
2019-05-02 09:45:00,119.63,119.8,119.62,119.79,333083.0,119.63,119.8,119.62,119.79,333083.0
2019-05-02 09:50:00,119.78,119.9,119.75,119.87,205227.0,119.78,119.9,119.75,119.87,205227.0
2019-05-02 09:55:00,119.88,119.9,119.82,119.87,60739.0,119.88,119.9,119.82,119.87,60739.0
2019-05-02 10:00:00,119.86,119.92,119.84,119.86,86484.0,119.86,119.92,119.84,119.86,86484.0
2019-05-02 10:05:00,119.86,119.86,119.74,119.77,115341.0,119.86,119.86,119.74,119.77,115341.0
2019-05-02 10:10:00,119.78,119.78,119.65,119.75,81117.0,119.78,119.78,119.65,119.75,81117.0
2019-05-02 10:15:00,119.75,119.76,119.7,119.71,41075.0,119.75,119.76,119.7,119.71,41075.0
2019-05-02 10:20:00,119.71,119.72,119.69,119.71,84682.0,119.71,119.72,119.69,119.71,84682.0
2019-05-02 10:25:00,119.71,119.75,119.67,119.73,189495.0,119.71,119.75,119.67,119.73,189495.0
2019-05-02 10:30:00,119.72,119.75,119.65,119.65,87952.0,119.72,119.75,119.65,119.65,87952.0
2019-05-02 10:35:00,119.66,119.74,119.66,119.71,29205.0,119.66,119.74,119.66,119.71,29205.0
2019-05-02 10:40:00,119.7,119.79,119.69,119.75,37129.0,119.7,119.79,119.69,119.75,37129.0
2019-05-02 10:45:00,119.76,119.82,119.76,119.82,58949.0,119.76,119.82,119.76,119.82,58949.0
2019-05-02 10:50:00,119.81,119.86,119.79,119.85,56870.0,119.81,119.86,119.79,119.85,56870.0
2019-05-02 10:55:00,119.86,119.9,119.82,119.84,45425.0,119.86,119.9,119.82,119.84,45425.0
2019-05-02 11:00:00,119.84,119.89,119.83,119.84,44556.0,119.84,119.89,119.83,119.84,44556.0
2019-05-02 11:05:00,119.84,119.85,119.72,119.75,123465.0,119.84,119.85,119.72,119.75,123465.0
2019-05-02 11:10:00,119.75,119.77,119.69,119.76,25684.0,119.75,119.77,119.69,119.76,25684.0
2019-05-02 11:15:00,119.77,119.8,119.72,119.78,68117.0,119.77,119.8,119.72,119.78,68117.0
2019-05-02 11:20:00,119.78,119.82,119.75,119.81,44373.0,119.78,119.82,119.75,119.81,44373.0
2019-05-02 11:25:00,119.8,119.92,119.78,119.91,95272.0,119.8,119.92,119.78,119.91,95272.0
2019-05-02 11:30:00,119.91,119.99,119.88,119.9,183554.0,119.91,119.99,119.88,119.9,183554.0
2019-05-02 11:35:00,119.9,119.91,119.86,119.89,68214.0,119.9,119.91,119.86,119.89,68214.0
2019-05-02 11:40:00,119.89,119.97,119.86,119.94,110940.0,119.89,119.97,119.86,119.94,110940.0
2019-05-02 11:45:00,119.94,120.06,119.94,120.01,187890.0,119.94,120.06,119.94,120.01,187890.0
2019-05-02 11:50:00,120.01,120.1,120.01,120.08,45210.0,120.01,120.1,120.01,120.08,45210.0
2019-05-02 11:55:00,120.07,120.07,120.02,120.05,35201.0,120.07,120.07,120.02,120.05,35201.0
2019-05-02 12:00:00,120.05,120.06,120.0,120.03,25151.0,120.05,120.06,120.0,120.03,25151.0
2019-05-02 12:05:00,120.04,120.1,120.02,120.06,101254.0,120.04,120.1,120.02,120.06,101254.0
2019-05-02 12:10:00,120.05,120.11,120.02,120.07,60284.0,120.05,120.11,120.02,120.07,60284.0
2019-05-02 12:15:00,120.07,120.09,120.04,120.05,48472.0,120.07,120.09,120.04,120.05,48472.0
2019-05-02 12:20:00,120.04,120.07,120.03,120.05,13278.0,120.04,120.07,120.03,120.05,13278.0
2019-05-02 12:25:00,120.04,120.09,120.03,120.07,18530.0,120.04,120.09,120.03,120.07,18530.0
2019-05-02 12:30:00,120.05,120.06,119.98,120.0,60952.0,120.05,120.06,119.98,120.0,60952.0
2019-05-02 12:35:00,119.98,120.0,119.93,119.94,13530.0,119.98,120.0,119.93,119.94,13530.0
2019-05-02 12:40:00,119.94,119.99,119.94,119.98,16223.0,119.94,119.99,119.94,119.98,16223.0
2019-05-02 12:45:00,119.98,120.01,119.97,120.0,20592.0,119.98,120.01,119.97,120.0,20592.0
2019-05-02 12:50:00,119.99,119.99,119.96,119.96,9904.0,119.99,119.99,119.96,119.96,9904.0
2019-05-02 12:55:00,119.97,119.99,119.93,119.93,45533.0,119.97,119.99,119.93,119.93,45533.0
2019-05-02 13:00:00,119.93,120.03,119.92,120.02,69193.0,119.93,120.03,119.92,120.02,69193.0
2019-05-02 13:05:00,120.02,120.02,119.98,119.98,14627.0,120.02,120.02,119.98,119.98,14627.0
2019-05-02 13:10:00,119.98,119.99,119.96,119.96,7371.0,119.98,119.99,119.96,119.96,7371.0
2019-05-02 13:15:00,119.97,119.97,119.92,119.95,42503.0,119.97,119.97,119.92,119.95,42503.0
2019-05-02 13:20:00,119.94,119.99,119.91,119.98,19363.0,119.94,119.99,119.91,119.98,19363.0
2019-05-02 13:25:00,119.99,120.02,119.96,119.98,28338.0,119.99,120.02,119.96,119.98,28338.0
2019-05-02 13:30:00,119.98,120.01,119.93,119.93,45116.0,119.98,120.01,119.93,119.93,45116.0
2019-05-02 13:35:00,119.94,119.97,119.93,119.93,8811.0,119.94,119.97,119.93,119.93,8811.0
2019-05-02 13:40:00,119.93,119.93,119.91,119.93,10353.0,119.93,119.93,119.91,119.93,10353.0
2019-05-02 13:45:00,119.93,119.95,119.92,119.95,9846.0,119.93,119.95,119.92,119.95,9846.0
2019-05-02 13:50:00,119.95,119.97,119.92,119.96,14710.0,119.95,119.97,119.92,119.96,14710.0
2019-05-02 13:55:00,119.96,119.99,119.94,119.99,44237.0,119.96,119.99,119.94,119.99,44237.0
2019-05-02 14:00:00,120.0,120.09,119.99,120.09,86277.0,120.0,120.09,119.99,120.09,86277.0
2019-05-02 14:05:00,120.09,120.1,120.07,120.08,22032.0,120.09,120.1,120.07,120.08,22032.0
2019-05-02 14:10:00,120.07,120.08,120.02,120.02,18374.0,120.07,120.08,120.02,120.02,18374.0
2019-05-02 14:15:00,120.02,120.07,120.02,120.07,40493.0,120.02,120.07,120.02,120.07,40493.0
2019-05-02 14:20:00,120.06,120.07,120.02,120.05,20111.0,120.06,120.07,120.02,120.05,20111.0
2019-05-02 14:25:00,120.06,120.09,120.06,120.08,12909.0,120.06,120.09,120.06,120.08,12909.0
2019-05-02 14:30:00,120.09,120.09,120.0,120.02,22209.0,120.09,120.09,120.0,120.02,22209.0
2019-05-02 14:35:00,120.02,120.05,120.01,120.04,31205.0,120.02,120.05,120.01,120.04,31205.0
2019-05-02 14:40:00,120.03,120.05,120.02,120.04,16057.0,120.03,120.05,120.02,120.04,16057.0
2019-05-02 14:45:00,120.04,120.07,120.03,120.05,17428.0,120.04,120.07,120.03,120.05,17428.0
2019-05-02 14:50:00,120.06,120.07,120.02,120.04,27429.0,120.06,120.07,120.02,120.04,27429.0
2019-05-02 14:55:00,120.03,120.05,120.01,120.02,32784.0,120.03,120.05,120.01,120.02,32784.0
2019-05-02 15:00:00,120.02,120.03,120.01,120.02,45759.0,120.02,120.03,120.01,120.02,45759.0
2019-05-02 15:05:00,120.01,120.05,120.01,120.04,31702.0,120.01,120.05,120.01,120.04,31702.0
2019-05-02 15:10:00,120.04,120.06,120.04,120.06,12666.0,120.04,120.06,120.04,120.06,12666.0
2019-05-02 15:15:00,120.06,120.06,120.0,120.01,49770.0,120.06,120.06,120.0,120.01,49770.0
2019-05-02 15:20:00,120.01,120.03,119.99,120.03,25332.0,120.01,120.03,119.99,120.03,25332.0
2019-05-02 15:25:00,120.03,120.04,120.02,120.04,26596.0,120.03,120.04,120.02,120.04,26596.0
2019-05-02 15:30:00,120.04,120.07,120.03,120.07,35976.0,120.04,120.07,120.03,120.07,35976.0
2019-05-02 15:35:00,120.07,120.07,120.02,120.04,77819.0,120.07,120.07,120.02,120.04,77819.0
2019-05-02 15:40:00,120.04,120.04,120.02,120.03,46962.0,120.04,120.04,120.02,120.03,46962.0
2019-05-02 15:45:00,120.03,120.03,120.01,120.02,67430.0,120.03,120.03,120.01,120.02,67430.0
2019-05-02 15:50:00,120.02,120.02,119.97,119.98,174225.0,120.02,120.02,119.97,119.98,174225.0
2019-05-02 15:55:00,119.98,120.01,119.94,119.96,394618.0,119.98,120.01,119.94,119.96,394618.0
2019-05-03 09:30:00,120.56,120.58,120.47,120.48,228145.0,120.56,120.58,120.47,120.48,228145.0
2019-05-03 09:35:00,120.48,120.66,120.48,120.64,123907.0,120.48,120.66,120.48,120.64,123907.0
2019-05-03 09:40:00,120.64,120.71,120.63,120.69,105409.0,120.64,120.71,120.63,120.69,105409.0
2019-05-03 09:45:00,120.69,120.71,120.61,120.71,51323.0,120.69,120.71,120.61,120.71,51323.0
2019-05-03 09:50:00,120.7,120.74,120.64,120.73,57129.0,120.7,120.74,120.64,120.73,57129.0
2019-05-03 09:55:00,120.7,120.72,120.66,120.68,126715.0,120.7,120.72,120.66,120.68,126715.0
2019-05-03 10:00:00,120.69,120.93,120.69,120.9,257525.0,120.69,120.93,120.69,120.9,257525.0
2019-05-03 10:05:00,120.9,120.94,120.83,120.9,140050.0,120.9,120.94,120.83,120.9,140050.0
2019-05-03 10:10:00,120.89,120.92,120.82,120.89,484208.0,120.89,120.92,120.82,120.89,484208.0
2019-05-03 10:15:00,120.89,121.04,120.89,120.91,177888.0,120.89,121.04,120.89,120.91,177888.0
2019-05-03 10:20:00,120.93,120.98,120.91,120.95,51870.0,120.93,120.98,120.91,120.95,51870.0
2019-05-03 10:25:00,120.96,121.01,120.95,120.95,127745.0,120.96,121.01,120.95,120.95,127745.0
2019-05-03 10:30:00,120.95,121.01,120.94,120.99,89955.0,120.95,121.01,120.94,120.99,89955.0
2019-05-03 10:35:00,120.99,120.99,120.81,120.81,190113.0,120.99,120.99,120.81,120.81,190113.0
2019-05-03 10:40:00,120.82,120.9,120.79,120.89,67162.0,120.82,120.9,120.79,120.89,67162.0
2019-05-03 10:45:00,120.9,120.95,120.86,120.88,36858.0,120.9,120.95,120.86,120.88,36858.0
2019-05-03 10:50:00,120.88,120.95,120.88,120.92,17741.0,120.88,120.95,120.88,120.92,17741.0
2019-05-03 10:55:00,120.91,120.92,120.86,120.9,28114.0,120.91,120.92,120.86,120.9,28114.0
2019-05-03 11:00:00,120.91,120.99,120.87,120.98,89017.0,120.91,120.99,120.87,120.98,89017.0
2019-05-03 11:05:00,120.99,121.04,120.98,120.99,111358.0,120.99,121.04,120.98,120.99,111358.0
2019-05-03 11:10:00,121.0,121.04,120.91,120.92,240206.0,121.0,121.04,120.91,120.92,240206.0
2019-05-03 11:15:00,120.92,121.03,120.91,121.02,88712.0,120.92,121.03,120.91,121.02,88712.0
2019-05-03 11:20:00,121.03,121.08,121.02,121.03,73745.0,121.03,121.08,121.02,121.03,73745.0
2019-05-03 11:25:00,121.04,121.04,120.94,120.97,175941.0,121.04,121.04,120.94,120.97,175941.0
2019-05-03 11:30:00,120.97,121.0,120.8,120.87,222416.0,120.97,121.0,120.8,120.87,222416.0
2019-05-03 11:35:00,120.88,120.92,120.8,120.8,31300.0,120.88,120.92,120.8,120.8,31300.0
2019-05-03 11:40:00,120.79,120.86,120.79,120.85,24396.0,120.79,120.86,120.79,120.85,24396.0
2019-05-03 11:45:00,120.84,120.87,120.83,120.86,27527.0,120.84,120.87,120.83,120.86,27527.0
2019-05-03 11:50:00,120.86,120.87,120.83,120.85,11636.0,120.86,120.87,120.83,120.85,11636.0
2019-05-03 11:55:00,120.86,120.87,120.76,120.78,69317.0,120.86,120.87,120.76,120.78,69317.0
2019-05-03 12:00:00,120.78,120.8,120.75,120.8,42159.0,120.78,120.8,120.75,120.8,42159.0
2019-05-03 12:05:00,120.81,120.86,120.8,120.84,35441.0,120.81,120.86,120.8,120.84,35441.0
2019-05-03 12:10:00,120.84,120.84,120.8,120.8,15924.0,120.84,120.84,120.8,120.8,15924.0
2019-05-03 12:15:00,120.81,120.86,120.81,120.86,34840.0,120.81,120.86,120.81,120.86,34840.0
2019-05-03 12:20:00,120.85,120.87,120.83,120.84,84504.0,120.85,120.87,120.83,120.84,84504.0
2019-05-03 12:25:00,120.84,120.84,120.81,120.83,13505.0,120.84,120.84,120.81,120.83,13505.0
2019-05-03 12:30:00,120.84,120.9,120.83,120.89,27101.0,120.84,120.9,120.83,120.89,27101.0
2019-05-03 12:35:00,120.89,120.91,120.89,120.9,14694.0,120.89,120.91,120.89,120.9,14694.0
2019-05-03 12:40:00,120.89,120.91,120.87,120.87,12624.0,120.89,120.91,120.87,120.87,12624.0
2019-05-03 12:45:00,120.87,120.88,120.82,120.83,68937.0,120.87,120.88,120.82,120.83,68937.0
2019-05-03 12:50:00,120.84,120.9,120.84,120.89,9999.0,120.84,120.9,120.84,120.89,9999.0
2019-05-03 12:55:00,120.9,120.94,120.9,120.94,79423.0,120.9,120.94,120.9,120.94,79423.0
2019-05-03 13:00:00,120.95,120.95,120.88,120.88,46242.0,120.95,120.95,120.88,120.88,46242.0
2019-05-03 13:05:00,120.89,120.89,120.85,120.85,45198.0,120.89,120.89,120.85,120.85,45198.0
2019-05-03 13:10:00,120.86,120.86,120.78,120.83,31747.0,120.86,120.86,120.78,120.83,31747.0
2019-05-03 13:15:00,120.82,120.83,120.78,120.82,25202.0,120.82,120.83,120.78,120.82,25202.0
2019-05-03 13:20:00,120.83,120.92,120.82,120.91,28101.0,120.83,120.92,120.82,120.91,28101.0
2019-05-03 13:25:00,120.9,120.9,120.81,120.84,27436.0,120.9,120.9,120.81,120.84,27436.0
2019-05-03 13:30:00,120.84,120.87,120.82,120.85,16869.0,120.84,120.87,120.82,120.85,16869.0
2019-05-03 13:35:00,120.85,120.87,120.8,120.81,22663.0,120.85,120.87,120.8,120.81,22663.0
2019-05-03 13:40:00,120.81,120.81,120.76,120.78,28118.0,120.81,120.81,120.76,120.78,28118.0
2019-05-03 13:45:00,120.79,120.85,120.78,120.82,45893.0,120.79,120.85,120.78,120.82,45893.0
2019-05-03 13:50:00,120.82,120.85,120.82,120.85,10800.0,120.82,120.85,120.82,120.85,10800.0
2019-05-03 13:55:00,120.85,120.87,120.84,120.85,24320.0,120.85,120.87,120.84,120.85,24320.0
2019-05-03 14:00:00,120.86,120.88,120.84,120.85,73688.0,120.86,120.88,120.84,120.85,73688.0
2019-05-03 14:05:00,120.85,120.86,120.82,120.85,41355.0,120.85,120.86,120.82,120.85,41355.0
2019-05-03 14:10:00,120.84,120.84,120.79,120.79,30163.0,120.84,120.84,120.79,120.79,30163.0
2019-05-03 14:15:00,120.8,120.82,120.78,120.78,195251.0,120.8,120.82,120.78,120.78,195251.0
2019-05-03 14:20:00,120.79,120.81,120.78,120.79,49834.0,120.79,120.81,120.78,120.79,49834.0
2019-05-03 14:25:00,120.79,120.79,120.76,120.77,17538.0,120.79,120.79,120.76,120.77,17538.0
2019-05-03 14:30:00,120.77,120.78,120.76,120.77,20843.0,120.77,120.78,120.76,120.77,20843.0
2019-05-03 14:35:00,120.77,120.81,120.77,120.81,18082.0,120.77,120.81,120.77,120.81,18082.0
2019-05-03 14:40:00,120.82,120.83,120.81,120.82,21446.0,120.82,120.83,120.81,120.82,21446.0
2019-05-03 14:45:00,120.83,120.85,120.8,120.8,60255.0,120.83,120.85,120.8,120.8,60255.0
2019-05-03 14:50:00,120.8,120.8,120.75,120.77,331651.0,120.8,120.8,120.75,120.77,331651.0
2019-05-03 14:55:00,120.77,120.78,120.74,120.76,137846.0,120.77,120.78,120.74,120.76,137846.0
2019-05-03 15:00:00,120.75,120.76,120.72,120.73,137119.0,120.75,120.76,120.72,120.73,137119.0
2019-05-03 15:05:00,120.73,120.77,120.72,120.77,48789.0,120.73,120.77,120.72,120.77,48789.0
2019-05-03 15:10:00,120.78,120.79,120.76,120.78,30971.0,120.78,120.79,120.76,120.78,30971.0
2019-05-03 15:15:00,120.78,120.79,120.76,120.78,20694.0,120.78,120.79,120.76,120.78,20694.0
2019-05-03 15:20:00,120.78,120.79,120.75,120.77,18130.0,120.78,120.79,120.75,120.77,18130.0
2019-05-03 15:25:00,120.77,120.79,120.75,120.78,34221.0,120.77,120.79,120.75,120.78,34221.0
2019-05-03 15:30:00,120.78,120.8,120.78,120.8,14914.0,120.78,120.8,120.78,120.8,14914.0
2019-05-03 15:35:00,120.8,120.81,120.76,120.78,83721.0,120.8,120.81,120.76,120.78,83721.0
2019-05-03 15:40:00,120.77,120.78,120.71,120.73,267519.0,120.77,120.78,120.71,120.73,267519.0
2019-05-03 15:45:00,120.73,120.74,120.7,120.73,106966.0,120.73,120.74,120.7,120.73,106966.0
2019-05-03 15:50:00,120.73,120.73,120.7,120.7,145836.0,120.73,120.73,120.7,120.7,145836.0
2019-05-03 15:55:00,120.71,120.71,120.64,120.66,354765.0,120.71,120.71,120.64,120.66,354765.0
2019-05-06 09:30:00,120.61,120.65,120.57,120.57,82528.0,120.61,120.65,120.57,120.57,82528.0
2019-05-06 09:35:00,120.58,120.67,120.57,120.61,137891.0,120.58,120.67,120.57,120.61,137891.0
2019-05-06 09:40:00,120.6,120.64,120.59,120.59,69686.0,120.6,120.64,120.59,120.59,69686.0
2019-05-06 09:45:00,120.59,120.68,120.54,120.67,71814.0,120.59,120.68,120.54,120.67,71814.0
2019-05-06 09:50:00,120.67,120.72,120.65,120.7,58616.0,120.67,120.72,120.65,120.7,58616.0
2019-05-06 09:55:00,120.71,120.73,120.67,120.68,64241.0,120.71,120.73,120.67,120.68,64241.0
2019-05-06 10:00:00,120.68,120.71,120.64,120.67,25915.0,120.68,120.71,120.64,120.67,25915.0
2019-05-06 10:05:00,120.67,120.69,120.65,120.67,25421.0,120.67,120.69,120.65,120.67,25421.0
2019-05-06 10:10:00,120.65,120.72,120.63,120.72,17871.0,120.65,120.72,120.63,120.72,17871.0
2019-05-06 10:15:00,120.72,120.75,120.71,120.71,16063.0,120.72,120.75,120.71,120.71,16063.0
2019-05-06 10:20:00,120.71,120.74,120.7,120.73,11148.0,120.71,120.74,120.7,120.73,11148.0
2019-05-06 10:25:00,120.72,120.77,120.71,120.76,30449.0,120.72,120.77,120.71,120.76,30449.0
2019-05-06 10:30:00,120.76,120.76,120.69,120.71,64652.0,120.76,120.76,120.69,120.71,64652.0
2019-05-06 10:35:00,120.72,120.75,120.69,120.72,24860.0,120.72,120.75,120.69,120.72,24860.0
2019-05-06 10:40:00,120.72,120.73,120.69,120.71,23565.0,120.72,120.73,120.69,120.71,23565.0
2019-05-06 10:45:00,120.71,120.77,120.67,120.69,11210.0,120.71,120.77,120.67,120.69,11210.0
2019-05-06 10:50:00,120.7,120.71,120.66,120.69,22561.0,120.7,120.71,120.66,120.69,22561.0
2019-05-06 10:55:00,120.7,120.81,120.67,120.8,17148.0,120.7,120.81,120.67,120.8,17148.0
2019-05-06 11:00:00,120.79,120.8,120.74,120.75,19793.0,120.79,120.8,120.74,120.75,19793.0
2019-05-06 11:05:00,120.76,120.76,120.66,120.7,47037.0,120.76,120.76,120.66,120.7,47037.0
2019-05-06 11:10:00,120.7,120.77,120.69,120.74,30287.0,120.7,120.77,120.69,120.74,30287.0
2019-05-06 11:15:00,120.73,120.8,120.73,120.77,20938.0,120.73,120.8,120.73,120.77,20938.0
2019-05-06 11:20:00,120.77,120.81,120.77,120.79,13187.0,120.77,120.81,120.77,120.79,13187.0
2019-05-06 11:25:00,120.79,120.84,120.79,120.82,25141.0,120.79,120.84,120.79,120.82,25141.0
2019-05-06 11:30:00,120.83,120.86,120.8,120.82,20758.0,120.83,120.86,120.8,120.82,20758.0
2019-05-06 11:35:00,120.83,120.85,120.81,120.85,28749.0,120.83,120.85,120.81,120.85,28749.0
2019-05-06 11:40:00,120.84,120.85,120.81,120.84,7372.0,120.84,120.85,120.81,120.84,7372.0
2019-05-06 11:45:00,120.84,120.88,120.83,120.86,12605.0,120.84,120.88,120.83,120.86,12605.0
2019-05-06 11:50:00,120.86,120.88,120.84,120.88,11361.0,120.86,120.88,120.84,120.88,11361.0
2019-05-06 11:55:00,120.88,120.91,120.87,120.89,128068.0,120.88,120.91,120.87,120.89,128068.0
2019-05-06 12:00:00,120.89,120.92,120.87,120.88,16059.0,120.89,120.92,120.87,120.88,16059.0
2019-05-06 12:05:00,120.89,120.91,120.87,120.88,12093.0,120.89,120.91,120.87,120.88,12093.0
2019-05-06 12:10:00,120.88,120.94,120.88,120.91,16721.0,120.88,120.94,120.88,120.91,16721.0
2019-05-06 12:15:00,120.91,120.98,120.9,120.95,32998.0,120.91,120.98,120.9,120.95,32998.0
2019-05-06 12:20:00,120.95,120.97,120.92,120.93,69678.0,120.95,120.97,120.92,120.93,69678.0
2019-05-06 12:25:00,120.93,120.95,120.91,120.92,34161.0,120.93,120.95,120.91,120.92,34161.0
2019-05-06 12:30:00,120.92,120.99,120.91,120.98,52560.0,120.92,120.99,120.91,120.98,52560.0
2019-05-06 12:35:00,120.98,120.99,120.96,120.97,38779.0,120.98,120.99,120.96,120.97,38779.0
2019-05-06 12:40:00,120.97,120.98,120.95,120.96,25391.0,120.97,120.98,120.95,120.96,25391.0
2019-05-06 12:45:00,120.96,120.97,120.93,120.94,29474.0,120.96,120.97,120.93,120.94,29474.0
2019-05-06 12:50:00,120.94,120.96,120.92,120.92,13583.0,120.94,120.96,120.92,120.92,13583.0
2019-05-06 12:55:00,120.93,121.01,120.92,121.0,21992.0,120.93,121.01,120.92,121.0,21992.0
2019-05-06 13:00:00,121.0,121.05,120.99,121.05,16090.0,121.0,121.05,120.99,121.05,16090.0
2019-05-06 13:05:00,121.05,121.08,121.01,121.01,48259.0,121.05,121.08,121.01,121.01,48259.0
2019-05-06 13:10:00,121.01,121.06,121.01,121.06,13647.0,121.01,121.06,121.01,121.06,13647.0
2019-05-06 13:15:00,121.05,121.07,121.02,121.04,10097.0,121.05,121.07,121.02,121.04,10097.0
2019-05-06 13:20:00,121.04,121.08,121.04,121.08,16356.0,121.04,121.08,121.04,121.08,16356.0
2019-05-06 13:25:00,121.08,121.12,121.07,121.07,31927.0,121.08,121.12,121.07,121.07,31927.0
2019-05-06 13:30:00,121.07,121.09,121.05,121.06,22171.0,121.07,121.09,121.05,121.06,22171.0
2019-05-06 13:35:00,121.06,121.06,120.97,120.98,155751.0,121.06,121.06,120.97,120.98,155751.0
2019-05-06 13:40:00,120.98,120.98,120.93,120.96,17603.0,120.98,120.98,120.93,120.96,17603.0
2019-05-06 13:45:00,120.96,120.96,120.92,120.92,10068.0,120.96,120.96,120.92,120.92,10068.0
2019-05-06 13:50:00,120.93,120.97,120.92,120.96,8372.0,120.93,120.97,120.92,120.96,8372.0
2019-05-06 13:55:00,120.96,121.0,120.95,120.97,28264.0,120.96,121.0,120.95,120.97,28264.0
2019-05-06 14:00:00,120.97,121.0,120.96,120.99,6600.0,120.97,121.0,120.96,120.99,6600.0
2019-05-06 14:05:00,121.0,121.0,120.98,120.99,5836.0,121.0,121.0,120.98,120.99,5836.0
2019-05-06 14:10:00,120.98,121.02,120.97,121.01,27595.0,120.98,121.02,120.97,121.01,27595.0
2019-05-06 14:15:00,121.01,121.02,121.0,121.01,14288.0,121.01,121.02,121.0,121.01,14288.0
2019-05-06 14:20:00,121.01,121.03,121.0,121.02,9468.0,121.01,121.03,121.0,121.02,9468.0
2019-05-06 14:25:00,121.02,121.03,121.01,121.02,13349.0,121.02,121.03,121.01,121.02,13349.0
2019-05-06 14:30:00,121.02,121.03,120.95,120.96,39358.0,121.02,121.03,120.95,120.96,39358.0
2019-05-06 14:35:00,120.96,120.99,120.94,120.98,14903.0,120.96,120.99,120.94,120.98,14903.0
2019-05-06 14:40:00,120.98,121.03,120.97,121.02,26808.0,120.98,121.03,120.97,121.02,26808.0
2019-05-06 14:45:00,121.02,121.02,120.96,120.98,10439.0,121.02,121.02,120.96,120.98,10439.0
2019-05-06 14:50:00,120.98,120.98,120.95,120.96,16148.0,120.98,120.98,120.95,120.96,16148.0
2019-05-06 14:55:00,120.95,120.97,120.93,120.94,12925.0,120.95,120.97,120.93,120.94,12925.0
2019-05-06 15:00:00,120.94,120.99,120.93,120.96,19265.0,120.94,120.99,120.93,120.96,19265.0
2019-05-06 15:05:00,120.95,120.96,120.92,120.93,39692.0,120.95,120.96,120.92,120.93,39692.0
2019-05-06 15:10:00,120.92,120.95,120.92,120.94,57775.0,120.92,120.95,120.92,120.94,57775.0
2019-05-06 15:15:00,120.94,120.96,120.92,120.95,25098.0,120.94,120.96,120.92,120.95,25098.0
2019-05-06 15:20:00,120.95,120.97,120.94,120.95,17366.0,120.95,120.97,120.94,120.95,17366.0
2019-05-06 15:25:00,120.95,120.96,120.91,120.91,93789.0,120.95,120.96,120.91,120.91,93789.0
2019-05-06 15:30:00,120.92,120.93,120.91,120.91,57941.0,120.92,120.93,120.91,120.91,57941.0
2019-05-06 15:35:00,120.91,120.92,120.89,120.9,44072.0,120.91,120.92,120.89,120.9,44072.0
2019-05-06 15:40:00,120.9,120.9,120.87,120.87,21421.0,120.9,120.9,120.87,120.87,21421.0
2019-05-06 15:45:00,120.87,120.89,120.86,120.87,48953.0,120.87,120.89,120.86,120.87,48953.0
2019-05-06 15:50:00,120.87,120.88,120.84,120.84,52377.0,120.87,120.88,120.84,120.84,52377.0
2019-05-06 15:55:00,120.84,120.86,120.82,120.83,295178.0,120.84,120.86,120.82,120.83,295178.0
2019-05-07 09:30:00,121.02,121.08,120.98,120.99,55248.0,121.02,121.08,120.98,120.99,55248.0
2019-05-07 09:35:00,120.98,121.02,120.94,120.97,125383.0,120.98,121.02,120.94,120.97,125383.0
2019-05-07 09:40:00,120.98,121.03,120.94,120.97,41108.0,120.98,121.03,120.94,120.97,41108.0
2019-05-07 09:45:00,120.96,121.07,120.92,121.07,31024.0,120.96,121.07,120.92,121.07,31024.0
2019-05-07 09:50:00,121.08,121.08,121.0,121.01,57168.0,121.08,121.08,121.0,121.01,57168.0
2019-05-07 09:55:00,121.02,121.03,120.9,120.94,45689.0,121.02,121.03,120.9,120.94,45689.0
2019-05-07 10:00:00,120.95,121.1,120.95,121.09,43897.0,120.95,121.1,120.95,121.09,43897.0
2019-05-07 10:05:00,121.1,121.17,120.98,120.99,70749.0,121.1,121.17,120.98,120.99,70749.0
2019-05-07 10:10:00,120.99,121.04,120.97,121.03,53203.0,120.99,121.04,120.97,121.03,53203.0
2019-05-07 10:15:00,121.03,121.08,120.97,121.08,35347.0,121.03,121.08,120.97,121.08,35347.0
2019-05-07 10:20:00,121.07,121.13,121.07,121.1,29447.0,121.07,121.13,121.07,121.1,29447.0
2019-05-07 10:25:00,121.1,121.14,121.05,121.05,37696.0,121.1,121.14,121.05,121.05,37696.0
2019-05-07 10:30:00,121.06,121.1,121.03,121.04,48488.0,121.06,121.1,121.03,121.04,48488.0
2019-05-07 10:35:00,121.05,121.06,121.01,121.05,20921.0,121.05,121.06,121.01,121.05,20921.0
2019-05-07 10:40:00,121.04,121.11,121.03,121.09,56236.0,121.04,121.11,121.03,121.09,56236.0
2019-05-07 10:45:00,121.09,121.13,121.08,121.1,24939.0,121.09,121.13,121.08,121.1,24939.0
2019-05-07 10:50:00,121.11,121.16,121.11,121.13,39366.0,121.11,121.16,121.11,121.13,39366.0
2019-05-07 10:55:00,121.11,121.27,121.11,121.24,178858.0,121.11,121.27,121.11,121.24,178858.0
2019-05-07 11:00:00,121.24,121.28,121.22,121.27,52514.0,121.24,121.28,121.22,121.27,52514.0
2019-05-07 11:05:00,121.27,121.28,121.21,121.21,26668.0,121.27,121.28,121.21,121.21,26668.0
2019-05-07 11:10:00,121.21,121.25,121.15,121.19,76320.0,121.21,121.25,121.15,121.19,76320.0
2019-05-07 11:15:00,121.2,121.23,121.19,121.21,41653.0,121.2,121.23,121.19,121.21,41653.0
2019-05-07 11:20:00,121.22,121.24,121.18,121.23,33212.0,121.22,121.24,121.18,121.23,33212.0
2019-05-07 11:25:00,121.23,121.25,121.16,121.16,34847.0,121.23,121.25,121.16,121.16,34847.0
2019-05-07 11:30:00,121.17,121.19,121.15,121.15,41111.0,121.17,121.19,121.15,121.15,41111.0
2019-05-07 11:35:00,121.16,121.21,121.15,121.19,19295.0,121.16,121.21,121.15,121.19,19295.0
2019-05-07 11:40:00,121.18,121.21,121.17,121.19,23594.0,121.18,121.21,121.17,121.19,23594.0
2019-05-07 11:45:00,121.2,121.23,121.18,121.18,6370.0,121.2,121.23,121.18,121.18,6370.0
2019-05-07 11:50:00,121.19,121.25,121.19,121.23,23775.0,121.19,121.25,121.19,121.23,23775.0
2019-05-07 11:55:00,121.22,121.26,121.2,121.21,66630.0,121.22,121.26,121.2,121.21,66630.0
2019-05-07 12:00:00,121.21,121.25,121.2,121.21,41854.0,121.21,121.25,121.2,121.21,41854.0
2019-05-07 12:05:00,121.21,121.25,121.21,121.22,29656.0,121.21,121.25,121.21,121.22,29656.0
2019-05-07 12:10:00,121.21,121.3,121.21,121.3,32704.0,121.21,121.3,121.21,121.3,32704.0
2019-05-07 12:15:00,121.3,121.31,121.26,121.28,50476.0,121.3,121.31,121.26,121.28,50476.0
2019-05-07 12:20:00,121.28,121.28,121.25,121.27,26300.0,121.28,121.28,121.25,121.27,26300.0
2019-05-07 12:25:00,121.28,121.28,121.21,121.21,12704.0,121.28,121.28,121.21,121.21,12704.0
2019-05-07 12:30:00,121.22,121.27,121.21,121.24,24250.0,121.22,121.27,121.21,121.24,24250.0
2019-05-07 12:35:00,121.24,121.27,121.21,121.25,21324.0,121.24,121.27,121.21,121.25,21324.0
2019-05-07 12:40:00,121.25,121.27,121.24,121.25,34343.0,121.25,121.27,121.24,121.25,34343.0
2019-05-07 12:45:00,121.25,121.25,121.22,121.23,16886.0,121.25,121.25,121.22,121.23,16886.0
2019-05-07 12:50:00,121.22,121.25,121.21,121.23,13338.0,121.22,121.25,121.21,121.23,13338.0
2019-05-07 12:55:00,121.23,121.25,121.23,121.23,16540.0,121.23,121.25,121.23,121.23,16540.0
2019-05-07 13:00:00,121.23,121.26,121.23,121.26,15511.0,121.23,121.26,121.23,121.26,15511.0
2019-05-07 13:05:00,121.25,121.3,121.23,121.29,19610.0,121.25,121.3,121.23,121.29,19610.0
2019-05-07 13:10:00,121.29,121.33,121.28,121.3,69122.0,121.29,121.33,121.28,121.3,69122.0
2019-05-07 13:15:00,121.3,121.34,121.3,121.33,55553.0,121.3,121.34,121.3,121.33,55553.0
2019-05-07 13:20:00,121.33,121.37,121.32,121.37,51648.0,121.33,121.37,121.32,121.37,51648.0
2019-05-07 13:25:00,121.37,121.37,121.24,121.24,52679.0,121.37,121.37,121.24,121.24,52679.0
2019-05-07 13:30:00,121.25,121.31,121.25,121.26,24261.0,121.25,121.31,121.25,121.26,24261.0
2019-05-07 13:35:00,121.27,121.34,121.26,121.28,36553.0,121.27,121.34,121.26,121.28,36553.0
2019-05-07 13:40:00,121.29,121.3,121.25,121.27,16766.0,121.29,121.3,121.25,121.27,16766.0
2019-05-07 13:45:00,121.27,121.28,121.24,121.27,24496.0,121.27,121.28,121.24,121.27,24496.0
2019-05-07 13:50:00,121.26,121.28,121.26,121.28,13923.0,121.26,121.28,121.26,121.28,13923.0
2019-05-07 13:55:00,121.28,121.29,121.26,121.29,34113.0,121.28,121.29,121.26,121.29,34113.0
2019-05-07 14:00:00,121.29,121.29,121.24,121.25,35375.0,121.29,121.29,121.24,121.25,35375.0
2019-05-07 14:05:00,121.25,121.26,121.18,121.19,31917.0,121.25,121.26,121.18,121.19,31917.0
2019-05-07 14:10:00,121.19,121.21,121.18,121.19,15627.0,121.19,121.21,121.18,121.19,15627.0
2019-05-07 14:15:00,121.18,121.2,121.17,121.18,10490.0,121.18,121.2,121.17,121.18,10490.0
2019-05-07 14:20:00,121.18,121.22,121.17,121.21,19655.0,121.18,121.22,121.17,121.21,19655.0
2019-05-07 14:25:00,121.21,121.24,121.2,121.22,30189.0,121.21,121.24,121.2,121.22,30189.0
2019-05-07 14:30:00,121.22,121.26,121.21,121.25,15518.0,121.22,121.26,121.21,121.25,15518.0
2019-05-07 14:35:00,121.26,121.27,121.24,121.25,16214.0,121.26,121.27,121.24,121.25,16214.0
2019-05-07 14:40:00,121.25,121.28,121.23,121.28,16755.0,121.25,121.28,121.23,121.28,16755.0
2019-05-07 14:45:00,121.29,121.42,121.27,121.39,63571.0,121.29,121.42,121.27,121.39,63571.0
2019-05-07 14:50:00,121.39,121.4,121.35,121.35,43061.0,121.39,121.4,121.35,121.35,43061.0
2019-05-07 14:55:00,121.35,121.36,121.3,121.33,61581.0,121.35,121.36,121.3,121.33,61581.0
2019-05-07 15:00:00,121.33,121.35,121.31,121.33,19901.0,121.33,121.35,121.31,121.33,19901.0
2019-05-07 15:05:00,121.32,121.36,121.3,121.31,42124.0,121.32,121.36,121.3,121.31,42124.0
2019-05-07 15:10:00,121.31,121.33,121.27,121.3,46539.0,121.31,121.33,121.27,121.3,46539.0
2019-05-07 15:15:00,121.3,121.32,121.29,121.32,36463.0,121.3,121.32,121.29,121.32,36463.0
2019-05-07 15:20:00,121.32,121.35,121.31,121.34,30869.0,121.32,121.35,121.31,121.34,30869.0
2019-05-07 15:25:00,121.34,121.36,121.33,121.35,32802.0,121.34,121.36,121.33,121.35,32802.0
2019-05-07 15:30:00,121.34,121.36,121.3,121.31,38164.0,121.34,121.36,121.3,121.31,38164.0
2019-05-07 15:35:00,121.3,121.32,121.29,121.31,26539.0,121.3,121.32,121.29,121.31,26539.0
2019-05-07 15:40:00,121.3,121.32,121.28,121.31,113579.0,121.3,121.32,121.28,121.31,113579.0
2019-05-07 15:45:00,121.3,121.32,121.26,121.28,144242.0,121.3,121.32,121.26,121.28,144242.0
2019-05-07 15:50:00,121.28,121.29,121.25,121.26,87561.0,121.28,121.29,121.25,121.26,87561.0
2019-05-07 15:55:00,121.25,121.26,121.23,121.23,127998.0,121.25,121.26,121.23,121.23,127998.0
2019-05-08 09:30:00,121.54,121.54,121.44,121.47,109060.0,121.54,121.54,121.44,121.47,109060.0
2019-05-08 09:35:00,121.48,121.51,121.46,121.46,96141.0,121.48,121.51,121.46,121.46,96141.0
2019-05-08 09:40:00,121.46,121.51,121.43,121.46,45753.0,121.46,121.51,121.43,121.46,45753.0
2019-05-08 09:45:00,121.45,121.46,121.32,121.38,262873.0,121.45,121.46,121.32,121.38,262873.0
2019-05-08 09:50:00,121.38,121.45,121.37,121.44,104237.0,121.38,121.45,121.37,121.44,104237.0
2019-05-08 09:55:00,121.45,121.45,121.36,121.37,50122.0,121.45,121.45,121.36,121.37,50122.0
2019-05-08 10:00:00,121.37,121.37,121.23,121.24,69687.0,121.37,121.37,121.23,121.24,69687.0
2019-05-08 10:05:00,121.24,121.24,121.13,121.2,70198.0,121.24,121.24,121.13,121.2,70198.0
2019-05-08 10:10:00,121.19,121.3,121.17,121.3,150096.0,121.19,121.3,121.17,121.3,150096.0
2019-05-08 10:15:00,121.3,121.31,121.21,121.22,41053.0,121.3,121.31,121.21,121.22,41053.0
2019-05-08 10:20:00,121.21,121.25,121.19,121.2,40981.0,121.21,121.25,121.19,121.2,40981.0
2019-05-08 10:25:00,121.21,121.25,121.17,121.21,34158.0,121.21,121.25,121.17,121.21,34158.0
2019-05-08 10:30:00,121.22,121.24,121.17,121.17,38838.0,121.22,121.24,121.17,121.17,38838.0
2019-05-08 10:35:00,121.17,121.2,121.15,121.19,27462.0,121.17,121.2,121.15,121.19,27462.0
2019-05-08 10:40:00,121.19,121.19,121.06,121.06,92988.0,121.19,121.19,121.06,121.06,92988.0
2019-05-08 10:45:00,121.07,121.12,121.06,121.08,60018.0,121.07,121.12,121.06,121.08,60018.0
2019-05-08 10:50:00,121.07,121.14,121.06,121.09,30872.0,121.07,121.14,121.06,121.09,30872.0
2019-05-08 10:55:00,121.1,121.15,121.09,121.09,36240.0,121.1,121.15,121.09,121.09,36240.0
2019-05-08 11:00:00,121.1,121.11,121.03,121.09,79504.0,121.1,121.11,121.03,121.09,79504.0
2019-05-08 11:05:00,121.11,121.16,121.09,121.13,30190.0,121.11,121.16,121.09,121.13,30190.0
2019-05-08 11:10:00,121.12,121.16,121.08,121.09,22036.0,121.12,121.16,121.08,121.09,22036.0
2019-05-08 11:15:00,121.09,121.1,121.03,121.06,31701.0,121.09,121.1,121.03,121.06,31701.0
2019-05-08 11:20:00,121.07,121.09,121.03,121.04,43999.0,121.07,121.09,121.03,121.04,43999.0
2019-05-08 11:25:00,121.04,121.04,120.99,121.03,25180.0,121.04,121.04,120.99,121.03,25180.0
2019-05-08 11:30:00,121.02,121.14,120.99,121.07,102299.0,121.02,121.14,120.99,121.07,102299.0
2019-05-08 11:35:00,121.08,121.11,121.05,121.1,25081.0,121.08,121.11,121.05,121.1,25081.0
2019-05-08 11:40:00,121.1,121.1,121.05,121.06,10833.0,121.1,121.1,121.05,121.06,10833.0
2019-05-08 11:45:00,121.06,121.06,121.01,121.01,27045.0,121.06,121.06,121.01,121.01,27045.0
2019-05-08 11:50:00,121.01,121.01,120.91,120.93,62107.0,121.01,121.01,120.91,120.93,62107.0
2019-05-08 11:55:00,120.92,120.96,120.89,120.93,49121.0,120.92,120.96,120.89,120.93,49121.0
2019-05-08 12:00:00,120.93,120.97,120.92,120.97,29882.0,120.93,120.97,120.92,120.97,29882.0
2019-05-08 12:05:00,120.97,120.97,120.92,120.94,17449.0,120.97,120.97,120.92,120.94,17449.0
2019-05-08 12:10:00,120.94,120.94,120.86,120.87,20576.0,120.94,120.94,120.86,120.87,20576.0
2019-05-08 12:15:00,120.87,120.89,120.83,120.88,47245.0,120.87,120.89,120.83,120.88,47245.0
2019-05-08 12:20:00,120.87,120.9,120.87,120.88,11152.0,120.87,120.9,120.87,120.88,11152.0
2019-05-08 12:25:00,120.88,120.89,120.85,120.85,9208.0,120.88,120.89,120.85,120.85,9208.0
2019-05-08 12:30:00,120.85,120.89,120.83,120.85,16693.0,120.85,120.89,120.83,120.85,16693.0
2019-05-08 12:35:00,120.85,120.88,120.85,120.86,18133.0,120.85,120.88,120.85,120.86,18133.0
2019-05-08 12:40:00,120.86,120.86,120.82,120.85,13359.0,120.86,120.86,120.82,120.85,13359.0
2019-05-08 12:45:00,120.84,120.87,120.83,120.86,28189.0,120.84,120.87,120.83,120.86,28189.0
2019-05-08 12:50:00,120.87,120.87,120.84,120.85,40891.0,120.87,120.87,120.84,120.85,40891.0
2019-05-08 12:55:00,120.85,120.86,120.83,120.84,21862.0,120.85,120.86,120.83,120.84,21862.0
2019-05-08 13:00:00,120.84,120.88,120.81,120.81,131764.0,120.84,120.88,120.81,120.81,131764.0
2019-05-08 13:05:00,120.81,120.86,120.77,120.83,39550.0,120.81,120.86,120.77,120.83,39550.0
2019-05-08 13:10:00,120.83,120.93,120.82,120.89,117014.0,120.83,120.93,120.82,120.89,117014.0
2019-05-08 13:15:00,120.9,120.92,120.87,120.89,20893.0,120.9,120.92,120.87,120.89,20893.0
2019-05-08 13:20:00,120.89,120.92,120.88,120.91,19127.0,120.89,120.92,120.88,120.91,19127.0
2019-05-08 13:25:00,120.9,120.92,120.86,120.89,23849.0,120.9,120.92,120.86,120.89,23849.0
2019-05-08 13:30:00,120.9,120.93,120.88,120.89,17385.0,120.9,120.93,120.88,120.89,17385.0
2019-05-08 13:35:00,120.89,120.93,120.89,120.92,10195.0,120.89,120.93,120.89,120.92,10195.0
2019-05-08 13:40:00,120.92,120.94,120.91,120.93,24769.0,120.92,120.94,120.91,120.93,24769.0
2019-05-08 13:45:00,120.93,120.95,120.9,120.92,9644.0,120.93,120.95,120.9,120.92,9644.0
2019-05-08 13:50:00,120.92,120.94,120.9,120.91,30123.0,120.92,120.94,120.9,120.91,30123.0
2019-05-08 13:55:00,120.91,120.93,120.89,120.89,13620.0,120.91,120.93,120.89,120.89,13620.0
2019-05-08 14:00:00,120.9,120.9,120.87,120.89,12723.0,120.9,120.9,120.87,120.89,12723.0
2019-05-08 14:05:00,120.9,120.91,120.84,120.85,11807.0,120.9,120.91,120.84,120.85,11807.0
2019-05-08 14:10:00,120.84,120.86,120.84,120.86,13174.0,120.84,120.86,120.84,120.86,13174.0
2019-05-08 14:15:00,120.85,120.86,120.83,120.84,36240.0,120.85,120.86,120.83,120.84,36240.0
2019-05-08 14:20:00,120.85,120.86,120.83,120.83,19763.0,120.85,120.86,120.83,120.83,19763.0
2019-05-08 14:25:00,120.84,120.87,120.83,120.87,20478.0,120.84,120.87,120.83,120.87,20478.0
2019-05-08 14:30:00,120.88,120.9,120.87,120.88,10664.0,120.88,120.9,120.87,120.88,10664.0
2019-05-08 14:35:00,120.88,120.91,120.87,120.9,6335.0,120.88,120.91,120.87,120.9,6335.0
2019-05-08 14:40:00,120.88,120.88,120.85,120.88,6233.0,120.88,120.88,120.85,120.88,6233.0
2019-05-08 14:45:00,120.87,120.91,120.87,120.89,16642.0,120.87,120.91,120.87,120.89,16642.0
2019-05-08 14:50:00,120.9,120.9,120.88,120.89,10250.0,120.9,120.9,120.88,120.89,10250.0
2019-05-08 14:55:00,120.89,120.9,120.87,120.89,16240.0,120.89,120.9,120.87,120.89,16240.0
2019-05-08 15:00:00,120.89,120.9,120.87,120.88,18104.0,120.89,120.9,120.87,120.88,18104.0
2019-05-08 15:05:00,120.87,120.88,120.86,120.87,28262.0,120.87,120.88,120.86,120.87,28262.0
2019-05-08 15:10:00,120.86,120.89,120.85,120.87,22475.0,120.86,120.89,120.85,120.87,22475.0
2019-05-08 15:15:00,120.87,120.89,120.86,120.87,27060.0,120.87,120.89,120.86,120.87,27060.0
2019-05-08 15:20:00,120.87,120.9,120.86,120.9,30601.0,120.87,120.9,120.86,120.9,30601.0
2019-05-08 15:25:00,120.9,120.92,120.89,120.91,28272.0,120.9,120.92,120.89,120.91,28272.0
2019-05-08 15:30:00,120.92,120.92,120.9,120.91,43306.0,120.92,120.92,120.9,120.91,43306.0
2019-05-08 15:35:00,120.91,120.91,120.89,120.89,40519.0,120.91,120.91,120.89,120.89,40519.0
2019-05-08 15:40:00,120.89,120.93,120.89,120.93,49266.0,120.89,120.93,120.89,120.93,49266.0
2019-05-08 15:45:00,120.93,120.94,120.92,120.94,78079.0,120.93,120.94,120.92,120.94,78079.0
2019-05-08 15:50:00,120.94,120.94,120.91,120.94,200630.0,120.94,120.94,120.91,120.94,200630.0
2019-05-08 15:55:00,120.94,120.95,120.89,120.9,184514.0,120.94,120.95,120.89,120.9,184514.0
2019-05-09 09:30:00,120.96,121.04,120.93,121.01,74075.0,120.96,121.04,120.93,121.01,74075.0
2019-05-09 09:35:00,121.01,121.01,120.86,120.99,92590.0,121.01,121.01,120.86,120.99,92590.0
2019-05-09 09:40:00,121.0,121.11,120.97,121.1,137651.0,121.0,121.11,120.97,121.1,137651.0
2019-05-09 09:45:00,121.1,121.24,121.1,121.24,78931.0,121.1,121.24,121.1,121.24,78931.0
2019-05-09 09:50:00,121.24,121.39,121.21,121.35,174993.0,121.24,121.39,121.21,121.35,174993.0
2019-05-09 09:55:00,121.35,121.45,121.34,121.4,118861.0,121.35,121.45,121.34,121.4,118861.0
2019-05-09 10:00:00,121.41,121.44,121.37,121.43,105244.0,121.41,121.44,121.37,121.43,105244.0
2019-05-09 10:05:00,121.43,121.46,121.38,121.4,83778.0,121.43,121.46,121.38,121.4,83778.0
2019-05-09 10:10:00,121.4,121.45,121.34,121.44,93437.0,121.4,121.45,121.34,121.44,93437.0
2019-05-09 10:15:00,121.44,121.55,121.44,121.52,154066.0,121.44,121.55,121.44,121.52,154066.0
2019-05-09 10:20:00,121.51,121.59,121.51,121.59,53843.0,121.51,121.59,121.51,121.59,53843.0
2019-05-09 10:25:00,121.59,121.62,121.53,121.55,311695.0,121.59,121.62,121.53,121.55,311695.0
2019-05-09 10:30:00,121.54,121.56,121.39,121.39,96833.0,121.54,121.56,121.39,121.39,96833.0
2019-05-09 10:35:00,121.4,121.42,121.36,121.36,43155.0,121.4,121.42,121.36,121.36,43155.0
2019-05-09 10:40:00,121.35,121.36,121.26,121.29,98648.0,121.35,121.36,121.26,121.29,98648.0
2019-05-09 10:45:00,121.29,121.32,121.24,121.31,42010.0,121.29,121.32,121.24,121.31,42010.0
2019-05-09 10:50:00,121.31,121.33,121.22,121.29,51891.0,121.31,121.33,121.22,121.29,51891.0
2019-05-09 10:55:00,121.28,121.36,121.27,121.33,273298.0,121.28,121.36,121.27,121.33,273298.0
2019-05-09 11:00:00,121.33,121.34,121.26,121.26,36804.0,121.33,121.34,121.26,121.26,36804.0
2019-05-09 11:05:00,121.26,121.29,121.22,121.27,45055.0,121.26,121.29,121.22,121.27,45055.0
2019-05-09 11:10:00,121.27,121.29,121.2,121.2,22597.0,121.27,121.29,121.2,121.2,22597.0
2019-05-09 11:15:00,121.2,121.25,121.18,121.25,33813.0,121.2,121.25,121.18,121.25,33813.0
2019-05-09 11:20:00,121.26,121.36,121.25,121.36,31842.0,121.26,121.36,121.25,121.36,31842.0
2019-05-09 11:25:00,121.35,121.42,121.34,121.4,33143.0,121.35,121.42,121.34,121.4,33143.0
2019-05-09 11:30:00,121.4,121.41,121.32,121.34,72687.0,121.4,121.41,121.32,121.34,72687.0
2019-05-09 11:35:00,121.33,121.34,121.29,121.32,47479.0,121.33,121.34,121.29,121.32,47479.0
2019-05-09 11:40:00,121.32,121.37,121.31,121.34,94908.0,121.32,121.37,121.31,121.34,94908.0
2019-05-09 11:45:00,121.35,121.35,121.28,121.29,35485.0,121.35,121.35,121.28,121.29,35485.0
2019-05-09 11:50:00,121.29,121.34,121.29,121.34,13162.0,121.29,121.34,121.29,121.34,13162.0
2019-05-09 11:55:00,121.34,121.36,121.31,121.34,34063.0,121.34,121.36,121.31,121.34,34063.0
2019-05-09 12:00:00,121.34,121.39,121.34,121.39,13993.0,121.34,121.39,121.34,121.39,13993.0
2019-05-09 12:05:00,121.38,121.44,121.38,121.4,28757.0,121.38,121.44,121.38,121.4,28757.0
2019-05-09 12:10:00,121.4,121.43,121.37,121.38,24070.0,121.4,121.43,121.37,121.38,24070.0
2019-05-09 12:15:00,121.37,121.39,121.3,121.31,25550.0,121.37,121.39,121.3,121.31,25550.0
2019-05-09 12:20:00,121.31,121.35,121.26,121.3,30494.0,121.31,121.35,121.26,121.3,30494.0
2019-05-09 12:25:00,121.28,121.32,121.21,121.31,48401.0,121.28,121.32,121.21,121.31,48401.0
2019-05-09 12:30:00,121.29,121.29,121.23,121.28,29224.0,121.29,121.29,121.23,121.28,29224.0
2019-05-09 12:35:00,121.29,121.3,121.15,121.24,101607.0,121.29,121.3,121.15,121.24,101607.0
2019-05-09 12:40:00,121.24,121.26,121.16,121.17,46084.0,121.24,121.26,121.16,121.17,46084.0
2019-05-09 12:45:00,121.17,121.23,121.14,121.19,66877.0,121.17,121.23,121.14,121.19,66877.0
2019-05-09 12:50:00,121.2,121.21,121.14,121.2,28561.0,121.2,121.21,121.14,121.2,28561.0
2019-05-09 12:55:00,121.2,121.23,121.18,121.2,36360.0,121.2,121.23,121.18,121.2,36360.0
2019-05-09 13:00:00,121.19,121.23,121.16,121.21,39553.0,121.19,121.23,121.16,121.21,39553.0
2019-05-09 13:05:00,121.2,121.25,121.19,121.24,18686.0,121.2,121.25,121.19,121.24,18686.0
2019-05-09 13:10:00,121.24,121.25,121.18,121.19,31831.0,121.24,121.25,121.18,121.19,31831.0
2019-05-09 13:15:00,121.19,121.27,121.19,121.27,14530.0,121.19,121.27,121.19,121.27,14530.0
2019-05-09 13:20:00,121.27,121.27,121.19,121.21,18375.0,121.27,121.27,121.19,121.21,18375.0
2019-05-09 13:25:00,121.22,121.27,121.22,121.26,8850.0,121.22,121.27,121.22,121.26,8850.0
2019-05-09 13:30:00,121.25,121.29,121.24,121.29,14095.0,121.25,121.29,121.24,121.29,14095.0
2019-05-09 13:35:00,121.28,121.3,121.26,121.27,10575.0,121.28,121.3,121.26,121.27,10575.0
2019-05-09 13:40:00,121.26,121.31,121.26,121.29,9502.0,121.26,121.31,121.26,121.29,9502.0
2019-05-09 13:45:00,121.3,121.31,121.22,121.22,6611.0,121.3,121.31,121.22,121.22,6611.0
2019-05-09 13:50:00,121.21,121.26,121.19,121.26,26874.0,121.21,121.26,121.19,121.26,26874.0
2019-05-09 13:55:00,121.27,121.33,121.23,121.32,285420.0,121.27,121.33,121.23,121.32,285420.0
2019-05-09 14:00:00,121.32,121.36,121.31,121.35,15542.0,121.32,121.36,121.31,121.35,15542.0
2019-05-09 14:05:00,121.35,121.36,121.31,121.34,11786.0,121.35,121.36,121.31,121.34,11786.0
2019-05-09 14:10:00,121.33,121.34,121.31,121.32,92909.0,121.33,121.34,121.31,121.32,92909.0
2019-05-09 14:15:00,121.31,121.31,121.27,121.3,89158.0,121.31,121.31,121.27,121.3,89158.0
2019-05-09 14:20:00,121.29,121.3,121.25,121.27,40484.0,121.29,121.3,121.25,121.27,40484.0
2019-05-09 14:25:00,121.26,121.29,121.25,121.26,10657.0,121.26,121.29,121.25,121.26,10657.0
2019-05-09 14:30:00,121.26,121.27,121.23,121.26,14282.0,121.26,121.27,121.23,121.26,14282.0
2019-05-09 14:35:00,121.25,121.28,121.23,121.26,15108.0,121.25,121.28,121.23,121.26,15108.0
2019-05-09 14:40:00,121.26,121.27,121.25,121.27,13600.0,121.26,121.27,121.25,121.27,13600.0
2019-05-09 14:45:00,121.27,121.3,121.26,121.3,13924.0,121.27,121.3,121.26,121.3,13924.0
2019-05-09 14:50:00,121.29,121.3,121.25,121.28,11011.0,121.29,121.3,121.25,121.28,11011.0
2019-05-09 14:55:00,121.28,121.32,121.24,121.3,240053.0,121.28,121.32,121.24,121.3,240053.0
2019-05-09 15:00:00,121.31,121.33,121.28,121.3,26229.0,121.31,121.33,121.28,121.3,26229.0
2019-05-09 15:05:00,121.3,121.31,121.27,121.28,13855.0,121.3,121.31,121.27,121.28,13855.0
2019-05-09 15:10:00,121.28,121.31,121.28,121.3,17818.0,121.28,121.31,121.28,121.3,17818.0
2019-05-09 15:15:00,121.31,121.31,121.26,121.27,7713.0,121.31,121.31,121.26,121.27,7713.0
2019-05-09 15:20:00,121.26,121.28,121.24,121.25,42406.0,121.26,121.28,121.24,121.25,42406.0
2019-05-09 15:25:00,121.25,121.25,121.23,121.24,15877.0,121.25,121.25,121.23,121.24,15877.0
2019-05-09 15:30:00,121.23,121.24,121.21,121.22,25614.0,121.23,121.24,121.21,121.22,25614.0
2019-05-09 15:35:00,121.22,121.23,121.21,121.21,37324.0,121.22,121.23,121.21,121.21,37324.0
2019-05-09 15:40:00,121.2,121.23,121.2,121.23,25993.0,121.2,121.23,121.2,121.23,25993.0
2019-05-09 15:45:00,121.22,121.22,121.18,121.2,31794.0,121.22,121.22,121.18,121.2,31794.0
2019-05-09 15:50:00,121.21,121.21,121.18,121.2,71637.0,121.21,121.21,121.18,121.2,71637.0
2019-05-09 15:55:00,121.2,121.22,121.18,121.2,79931.0,121.2,121.22,121.18,121.2,79931.0
2019-05-10 09:30:00,121.41,121.42,121.33,121.4,160499.0,121.41,121.42,121.33,121.4,160499.0
2019-05-10 09:35:00,121.4,121.43,121.36,121.43,60745.0,121.4,121.43,121.36,121.43,60745.0
2019-05-10 09:40:00,121.43,121.48,121.43,121.44,50189.0,121.43,121.48,121.43,121.44,50189.0
2019-05-10 09:45:00,121.43,121.43,121.35,121.37,28450.0,121.43,121.43,121.35,121.37,28450.0
2019-05-10 09:50:00,121.36,121.45,121.36,121.43,52272.0,121.36,121.45,121.36,121.43,52272.0
2019-05-10 09:55:00,121.43,121.44,121.41,121.44,61002.0,121.43,121.44,121.41,121.44,61002.0
2019-05-10 10:00:00,121.44,121.51,121.44,121.5,36207.0,121.44,121.51,121.44,121.5,36207.0
2019-05-10 10:05:00,121.49,121.52,121.48,121.49,64540.0,121.49,121.52,121.48,121.49,64540.0
2019-05-10 10:10:00,121.49,121.49,121.41,121.42,19663.0,121.49,121.49,121.41,121.42,19663.0
2019-05-10 10:15:00,121.43,121.47,121.42,121.42,17987.0,121.43,121.47,121.42,121.42,17987.0
2019-05-10 10:20:00,121.42,121.43,121.35,121.37,303024.0,121.42,121.43,121.35,121.37,303024.0
2019-05-10 10:25:00,121.36,121.44,121.36,121.41,46595.0,121.36,121.44,121.36,121.41,46595.0
2019-05-10 10:30:00,121.41,121.55,121.41,121.54,46237.0,121.41,121.55,121.41,121.54,46237.0
2019-05-10 10:35:00,121.55,121.6,121.55,121.59,58215.0,121.55,121.6,121.55,121.59,58215.0
2019-05-10 10:40:00,121.61,121.71,121.59,121.64,96555.0,121.61,121.71,121.59,121.64,96555.0
2019-05-10 10:45:00,121.65,121.65,121.54,121.56,56511.0,121.65,121.65,121.54,121.56,56511.0
2019-05-10 10:50:00,121.56,121.58,121.52,121.53,29834.0,121.56,121.58,121.52,121.53,29834.0
2019-05-10 10:55:00,121.53,121.57,121.45,121.56,243062.0,121.53,121.57,121.45,121.56,243062.0
2019-05-10 11:00:00,121.56,121.58,121.52,121.53,41929.0,121.56,121.58,121.52,121.53,41929.0
2019-05-10 11:05:00,121.52,121.52,121.46,121.51,35157.0,121.52,121.52,121.46,121.51,35157.0
2019-05-10 11:10:00,121.5,121.53,121.49,121.52,23646.0,121.5,121.53,121.49,121.52,23646.0
2019-05-10 11:15:00,121.51,121.52,121.46,121.47,34127.0,121.51,121.52,121.46,121.47,34127.0
2019-05-10 11:20:00,121.47,121.5,121.44,121.46,28174.0,121.47,121.5,121.44,121.46,28174.0
2019-05-10 11:25:00,121.45,121.54,121.44,121.53,55268.0,121.45,121.54,121.44,121.53,55268.0
2019-05-10 11:30:00,121.54,121.6,121.53,121.59,33891.0,121.54,121.6,121.53,121.59,33891.0
2019-05-10 11:35:00,121.59,121.59,121.52,121.54,14993.0,121.59,121.59,121.52,121.54,14993.0
2019-05-10 11:40:00,121.54,121.63,121.53,121.61,37613.0,121.54,121.63,121.53,121.61,37613.0
2019-05-10 11:45:00,121.63,121.69,121.61,121.69,52086.0,121.63,121.69,121.61,121.69,52086.0
2019-05-10 11:50:00,121.7,121.73,121.61,121.63,70012.0,121.7,121.73,121.61,121.63,70012.0
2019-05-10 11:55:00,121.62,121.67,121.59,121.66,175501.0,121.62,121.67,121.59,121.66,175501.0
2019-05-10 12:00:00,121.65,121.67,121.57,121.6,32575.0,121.65,121.67,121.57,121.6,32575.0
2019-05-10 12:05:00,121.59,121.62,121.57,121.58,12772.0,121.59,121.62,121.57,121.58,12772.0
2019-05-10 12:10:00,121.58,121.58,121.54,121.57,58085.0,121.58,121.58,121.54,121.57,58085.0
2019-05-10 12:15:00,121.57,121.58,121.49,121.51,51229.0,121.57,121.58,121.49,121.51,51229.0
2019-05-10 12:20:00,121.5,121.55,121.5,121.53,24656.0,121.5,121.55,121.5,121.53,24656.0
2019-05-10 12:25:00,121.53,121.53,121.48,121.5,46655.0,121.53,121.53,121.48,121.5,46655.0
2019-05-10 12:30:00,121.5,121.51,121.47,121.49,33464.0,121.5,121.51,121.47,121.49,33464.0
2019-05-10 12:35:00,121.48,121.54,121.47,121.52,20781.0,121.48,121.54,121.47,121.52,20781.0
2019-05-10 12:40:00,121.52,121.56,121.51,121.54,29856.0,121.52,121.56,121.51,121.54,29856.0
2019-05-10 12:45:00,121.54,121.57,121.53,121.55,33975.0,121.54,121.57,121.53,121.55,33975.0
2019-05-10 12:50:00,121.55,121.55,121.51,121.53,28968.0,121.55,121.55,121.51,121.53,28968.0
2019-05-10 12:55:00,121.53,121.59,121.53,121.59,17183.0,121.53,121.59,121.53,121.59,17183.0
2019-05-10 13:00:00,121.59,121.6,121.56,121.57,14705.0,121.59,121.6,121.56,121.57,14705.0
2019-05-10 13:05:00,121.56,121.6,121.56,121.58,109393.0,121.56,121.6,121.56,121.58,109393.0
2019-05-10 13:10:00,121.58,121.6,121.56,121.58,12506.0,121.58,121.6,121.56,121.58,12506.0
2019-05-10 13:15:00,121.59,121.61,121.48,121.49,46791.0,121.59,121.61,121.48,121.49,46791.0
2019-05-10 13:20:00,121.48,121.48,121.39,121.42,91715.0,121.48,121.48,121.39,121.42,91715.0
2019-05-10 13:25:00,121.42,121.47,121.39,121.46,26803.0,121.42,121.47,121.39,121.46,26803.0
2019-05-10 13:30:00,121.45,121.49,121.44,121.49,14055.0,121.45,121.49,121.44,121.49,14055.0
2019-05-10 13:35:00,121.48,121.49,121.48,121.49,8365.0,121.48,121.49,121.48,121.49,8365.0
2019-05-10 13:40:00,121.49,121.52,121.48,121.49,44638.0,121.49,121.52,121.48,121.49,44638.0
2019-05-10 13:45:00,121.49,121.5,121.43,121.44,10614.0,121.49,121.5,121.43,121.44,10614.0
2019-05-10 13:50:00,121.44,121.47,121.42,121.46,16946.0,121.44,121.47,121.42,121.46,16946.0
2019-05-10 13:55:00,121.47,121.48,121.46,121.48,7902.0,121.47,121.48,121.46,121.48,7902.0
2019-05-10 14:00:00,121.47,121.49,121.45,121.47,11121.0,121.47,121.49,121.45,121.47,11121.0
2019-05-10 14:05:00,121.47,121.49,121.46,121.46,9290.0,121.47,121.49,121.46,121.46,9290.0
2019-05-10 14:10:00,121.46,121.46,121.45,121.45,11086.0,121.46,121.46,121.45,121.45,11086.0
2019-05-10 14:15:00,121.45,121.45,121.43,121.44,12407.0,121.45,121.45,121.43,121.44,12407.0
2019-05-10 14:20:00,121.43,121.46,121.42,121.44,8620.0,121.43,121.46,121.42,121.44,8620.0
2019-05-10 14:25:00,121.44,121.46,121.44,121.45,6450.0,121.44,121.46,121.44,121.45,6450.0
2019-05-10 14:30:00,121.45,121.46,121.42,121.43,19522.0,121.45,121.46,121.42,121.43,19522.0
2019-05-10 14:35:00,121.43,121.43,121.38,121.38,23453.0,121.43,121.43,121.38,121.38,23453.0
2019-05-10 14:40:00,121.39,121.41,121.38,121.4,20347.0,121.39,121.41,121.38,121.4,20347.0
2019-05-10 14:45:00,121.4,121.4,121.37,121.38,29419.0,121.4,121.4,121.37,121.38,29419.0
2019-05-10 14:50:00,121.38,121.41,121.37,121.41,8933.0,121.38,121.41,121.37,121.41,8933.0
2019-05-10 14:55:00,121.4,121.42,121.38,121.4,9530.0,121.4,121.42,121.38,121.4,9530.0
2019-05-10 15:00:00,121.4,121.45,121.39,121.43,42795.0,121.4,121.45,121.39,121.43,42795.0
2019-05-10 15:05:00,121.42,121.43,121.4,121.41,35151.0,121.42,121.43,121.4,121.41,35151.0
2019-05-10 15:10:00,121.41,121.43,121.39,121.39,11334.0,121.41,121.43,121.39,121.39,11334.0
2019-05-10 15:15:00,121.39,121.39,121.3,121.32,105050.0,121.39,121.39,121.3,121.32,105050.0
2019-05-10 15:20:00,121.33,121.36,121.32,121.35,28102.0,121.33,121.36,121.32,121.35,28102.0
2019-05-10 15:25:00,121.35,121.36,121.31,121.36,27954.0,121.35,121.36,121.31,121.36,27954.0
2019-05-10 15:30:00,121.35,121.42,121.35,121.42,51372.0,121.35,121.42,121.35,121.42,51372.0
2019-05-10 15:35:00,121.42,121.43,121.39,121.4,35122.0,121.42,121.43,121.39,121.4,35122.0
2019-05-10 15:40:00,121.41,121.44,121.4,121.41,25634.0,121.41,121.44,121.4,121.41,25634.0
2019-05-10 15:45:00,121.42,121.45,121.41,121.43,68110.0,121.42,121.45,121.41,121.43,68110.0
2019-05-10 15:50:00,121.43,121.45,121.41,121.41,22179.0,121.43,121.45,121.41,121.41,22179.0
2019-05-10 15:55:00,121.42,121.45,121.39,121.4,154470.0,121.42,121.45,121.39,121.4,154470.0
2019-05-13 09:30:00,122.63,122.7,122.6,122.62,254205.0,122.63,122.7,122.6,122.62,254205.0
2019-05-13 09:35:00,122.62,122.67,122.52,122.56,288099.0,122.62,122.67,122.52,122.56,288099.0
2019-05-13 09:40:00,122.57,122.59,122.52,122.59,222561.0,122.57,122.59,122.52,122.59,222561.0
2019-05-13 09:45:00,122.59,122.61,122.46,122.5,161805.0,122.59,122.61,122.46,122.5,161805.0
2019-05-13 09:50:00,122.51,122.63,122.5,122.55,136209.0,122.51,122.63,122.5,122.55,136209.0
2019-05-13 09:55:00,122.55,122.58,122.43,122.5,177392.0,122.55,122.58,122.43,122.5,177392.0
2019-05-13 10:00:00,122.5,122.52,122.39,122.5,151809.0,122.5,122.52,122.39,122.5,151809.0
2019-05-13 10:05:00,122.49,122.55,122.34,122.35,227121.0,122.49,122.55,122.34,122.35,227121.0
2019-05-13 10:10:00,122.36,122.47,122.32,122.43,125074.0,122.36,122.47,122.32,122.43,125074.0
2019-05-13 10:15:00,122.43,122.47,122.33,122.35,323392.0,122.43,122.47,122.33,122.35,323392.0
2019-05-13 10:20:00,122.36,122.45,122.35,122.41,41485.0,122.36,122.45,122.35,122.41,41485.0
2019-05-13 10:25:00,122.43,122.51,122.43,122.45,182942.0,122.43,122.51,122.43,122.45,182942.0
2019-05-13 10:30:00,122.46,122.59,122.42,122.44,114681.0,122.46,122.59,122.42,122.44,114681.0
2019-05-13 10:35:00,122.43,122.52,122.4,122.52,39886.0,122.43,122.52,122.4,122.52,39886.0
2019-05-13 10:40:00,122.51,122.51,122.46,122.48,207085.0,122.51,122.51,122.46,122.48,207085.0
2019-05-13 10:45:00,122.49,122.59,122.49,122.57,82805.0,122.49,122.59,122.49,122.57,82805.0
2019-05-13 10:50:00,122.57,122.61,122.56,122.59,122464.0,122.57,122.61,122.56,122.59,122464.0
2019-05-13 10:55:00,122.58,122.61,122.52,122.55,51621.0,122.58,122.61,122.52,122.55,51621.0
2019-05-13 11:00:00,122.55,122.55,122.48,122.5,129366.0,122.55,122.55,122.48,122.5,129366.0
2019-05-13 11:05:00,122.5,122.51,122.43,122.49,97734.0,122.5,122.51,122.43,122.49,97734.0
2019-05-13 11:10:00,122.49,122.56,122.47,122.47,48327.0,122.49,122.56,122.47,122.47,48327.0
2019-05-13 11:15:00,122.47,122.55,122.47,122.55,23981.0,122.47,122.55,122.47,122.55,23981.0
2019-05-13 11:20:00,122.55,122.59,122.53,122.58,51590.0,122.55,122.59,122.53,122.58,51590.0
2019-05-13 11:25:00,122.57,122.64,122.56,122.63,72345.0,122.57,122.64,122.56,122.63,72345.0
2019-05-13 11:30:00,122.63,122.65,122.5,122.52,96868.0,122.63,122.65,122.5,122.52,96868.0
2019-05-13 11:35:00,122.52,122.52,122.49,122.51,48275.0,122.52,122.52,122.49,122.51,48275.0
2019-05-13 11:40:00,122.51,122.58,122.49,122.57,48627.0,122.51,122.58,122.49,122.57,48627.0
2019-05-13 11:45:00,122.57,122.62,122.56,122.6,67134.0,122.57,122.62,122.56,122.6,67134.0
2019-05-13 11:50:00,122.6,122.61,122.54,122.58,38006.0,122.6,122.61,122.54,122.58,38006.0
2019-05-13 11:55:00,122.58,122.58,122.5,122.54,34210.0,122.58,122.58,122.5,122.54,34210.0
2019-05-13 12:00:00,122.53,122.59,122.52,122.58,30085.0,122.53,122.59,122.52,122.58,30085.0
2019-05-13 12:05:00,122.58,122.62,122.57,122.61,17259.0,122.58,122.62,122.57,122.61,17259.0
2019-05-13 12:10:00,122.62,122.72,122.62,122.71,76571.0,122.62,122.72,122.62,122.71,76571.0
2019-05-13 12:15:00,122.71,122.78,122.71,122.75,124827.0,122.71,122.78,122.71,122.75,124827.0
2019-05-13 12:20:00,122.75,122.76,122.69,122.7,84461.0,122.75,122.76,122.69,122.7,84461.0
2019-05-13 12:25:00,122.7,122.71,122.66,122.68,105466.0,122.7,122.71,122.66,122.68,105466.0
2019-05-13 12:30:00,122.67,122.74,122.67,122.73,115395.0,122.67,122.74,122.67,122.73,115395.0
2019-05-13 12:35:00,122.73,122.73,122.7,122.71,40192.0,122.73,122.73,122.7,122.71,40192.0
2019-05-13 12:40:00,122.71,122.76,122.7,122.75,88825.0,122.71,122.76,122.7,122.75,88825.0
2019-05-13 12:45:00,122.76,122.76,122.71,122.75,57930.0,122.76,122.76,122.71,122.75,57930.0
2019-05-13 12:50:00,122.77,122.8,122.75,122.77,85513.0,122.77,122.8,122.75,122.77,85513.0
2019-05-13 12:55:00,122.77,122.78,122.74,122.75,46036.0,122.77,122.78,122.74,122.75,46036.0
2019-05-13 13:00:00,122.76,122.78,122.72,122.73,199059.0,122.76,122.78,122.72,122.73,199059.0
2019-05-13 13:05:00,122.73,122.73,122.63,122.68,63976.0,122.73,122.73,122.63,122.68,63976.0
2019-05-13 13:10:00,122.68,122.75,122.66,122.74,20724.0,122.68,122.75,122.66,122.74,20724.0
2019-05-13 13:15:00,122.75,122.79,122.73,122.77,48372.0,122.75,122.79,122.73,122.77,48372.0
2019-05-13 13:20:00,122.77,122.85,122.75,122.82,52200.0,122.77,122.85,122.75,122.82,52200.0
2019-05-13 13:25:00,122.82,122.85,122.79,122.82,63678.0,122.82,122.85,122.79,122.82,63678.0
2019-05-13 13:30:00,122.82,122.84,122.76,122.82,46520.0,122.82,122.84,122.76,122.82,46520.0
2019-05-13 13:35:00,122.82,122.83,122.64,122.68,305431.0,122.82,122.83,122.64,122.68,305431.0
2019-05-13 13:40:00,122.67,122.72,122.63,122.71,82897.0,122.67,122.72,122.63,122.71,82897.0
2019-05-13 13:45:00,122.72,122.73,122.68,122.69,54290.0,122.72,122.73,122.68,122.69,54290.0
2019-05-13 13:50:00,122.69,122.7,122.65,122.66,49990.0,122.69,122.7,122.65,122.66,49990.0
2019-05-13 13:55:00,122.66,122.69,122.65,122.67,28101.0,122.66,122.69,122.65,122.67,28101.0
2019-05-13 14:00:00,122.68,122.7,122.65,122.7,36529.0,122.68,122.7,122.65,122.7,36529.0
2019-05-13 14:05:00,122.7,122.7,122.65,122.65,42275.0,122.7,122.7,122.65,122.65,42275.0
2019-05-13 14:10:00,122.66,122.69,122.63,122.69,10313.0,122.66,122.69,122.63,122.69,10313.0
2019-05-13 14:15:00,122.68,122.73,122.67,122.72,54483.0,122.68,122.73,122.67,122.72,54483.0
2019-05-13 14:20:00,122.72,122.73,122.66,122.68,95191.0,122.72,122.73,122.66,122.68,95191.0
2019-05-13 14:25:00,122.69,122.69,122.61,122.68,117922.0,122.69,122.69,122.61,122.68,117922.0
2019-05-13 14:30:00,122.68,122.73,122.68,122.72,74819.0,122.68,122.73,122.68,122.72,74819.0
2019-05-13 14:35:00,122.73,122.77,122.73,122.77,53830.0,122.73,122.77,122.73,122.77,53830.0
2019-05-13 14:40:00,122.77,122.78,122.72,122.76,17690.0,122.77,122.78,122.72,122.76,17690.0
2019-05-13 14:45:00,122.75,122.76,122.7,122.7,52668.0,122.75,122.76,122.7,122.7,52668.0
2019-05-13 14:50:00,122.72,122.72,122.65,122.67,59474.0,122.72,122.72,122.65,122.67,59474.0
2019-05-13 14:55:00,122.68,122.7,122.66,122.69,33400.0,122.68,122.7,122.66,122.69,33400.0
2019-05-13 15:00:00,122.69,122.71,122.65,122.7,91470.0,122.69,122.71,122.65,122.7,91470.0
2019-05-13 15:05:00,122.69,122.69,122.67,122.69,16636.0,122.69,122.69,122.67,122.69,16636.0
2019-05-13 15:10:00,122.69,122.69,122.66,122.67,38666.0,122.69,122.69,122.66,122.67,38666.0
2019-05-13 15:15:00,122.67,122.67,122.64,122.65,60962.0,122.67,122.67,122.64,122.65,60962.0
2019-05-13 15:20:00,122.66,122.7,122.65,122.7,46003.0,122.66,122.7,122.65,122.7,46003.0
2019-05-13 15:25:00,122.7,122.71,122.68,122.69,104941.0,122.7,122.71,122.68,122.69,104941.0
2019-05-13 15:30:00,122.69,122.73,122.68,122.72,124752.0,122.69,122.73,122.68,122.72,124752.0
2019-05-13 15:35:00,122.71,122.72,122.68,122.69,140588.0,122.71,122.72,122.68,122.69,140588.0
2019-05-13 15:40:00,122.69,122.71,122.66,122.67,137262.0,122.69,122.71,122.66,122.67,137262.0
2019-05-13 15:45:00,122.67,122.67,122.64,122.67,190288.0,122.67,122.67,122.64,122.67,190288.0
2019-05-13 15:50:00,122.67,122.68,122.66,122.67,317488.0,122.67,122.68,122.66,122.67,317488.0
2019-05-13 15:55:00,122.67,122.68,122.65,122.66,251928.0,122.67,122.68,122.65,122.66,251928.0
2019-05-14 09:30:00,122.6,122.62,122.58,122.59,87137.0,122.6,122.62,122.58,122.59,87137.0
2019-05-14 09:35:00,122.58,122.66,122.55,122.65,65701.0,122.58,122.66,122.55,122.65,65701.0
2019-05-14 09:40:00,122.65,122.65,122.56,122.57,37012.0,122.65,122.65,122.56,122.57,37012.0
2019-05-14 09:45:00,122.56,122.58,122.54,122.54,73589.0,122.56,122.58,122.54,122.54,73589.0
2019-05-14 09:50:00,122.54,122.57,122.52,122.56,47324.0,122.54,122.57,122.52,122.56,47324.0
2019-05-14 09:55:00,122.57,122.6,122.52,122.55,91089.0,122.57,122.6,122.52,122.55,91089.0
2019-05-14 10:00:00,122.55,122.58,122.53,122.54,59813.0,122.55,122.58,122.53,122.54,59813.0
2019-05-14 10:05:00,122.54,122.54,122.5,122.51,68570.0,122.54,122.54,122.5,122.51,68570.0
2019-05-14 10:10:00,122.51,122.54,122.5,122.5,55860.0,122.51,122.54,122.5,122.5,55860.0
2019-05-14 10:15:00,122.49,122.5,122.31,122.34,79631.0,122.49,122.5,122.31,122.34,79631.0
2019-05-14 10:20:00,122.34,122.48,122.33,122.48,93865.0,122.34,122.48,122.33,122.48,93865.0
2019-05-14 10:25:00,122.48,122.48,122.38,122.4,101092.0,122.48,122.48,122.38,122.4,101092.0
2019-05-14 10:30:00,122.4,122.4,122.32,122.38,93133.0,122.4,122.4,122.32,122.38,93133.0
2019-05-14 10:35:00,122.4,122.42,122.34,122.38,69521.0,122.4,122.42,122.34,122.38,69521.0
2019-05-14 10:40:00,122.38,122.4,122.36,122.38,116661.0,122.38,122.4,122.36,122.38,116661.0
2019-05-14 10:45:00,122.36,122.38,122.35,122.37,51583.0,122.36,122.38,122.35,122.37,51583.0
2019-05-14 10:50:00,122.37,122.38,122.31,122.38,101706.0,122.37,122.38,122.31,122.38,101706.0
2019-05-14 10:55:00,122.38,122.41,122.33,122.34,117829.0,122.38,122.41,122.33,122.34,117829.0
2019-05-14 11:00:00,122.34,122.44,122.32,122.41,37387.0,122.34,122.44,122.32,122.41,37387.0
2019-05-14 11:05:00,122.41,122.44,122.39,122.42,58756.0,122.41,122.44,122.39,122.42,58756.0
2019-05-14 11:10:00,122.43,122.44,122.41,122.43,21382.0,122.43,122.44,122.41,122.43,21382.0
2019-05-14 11:15:00,122.43,122.44,122.38,122.38,47416.0,122.43,122.44,122.38,122.38,47416.0
2019-05-14 11:20:00,122.37,122.38,122.34,122.34,49077.0,122.37,122.38,122.34,122.34,49077.0
2019-05-14 11:25:00,122.36,122.36,122.26,122.3,86894.0,122.36,122.36,122.26,122.3,86894.0
2019-05-14 11:30:00,122.29,122.29,122.22,122.22,48616.0,122.29,122.29,122.22,122.22,48616.0
2019-05-14 11:35:00,122.21,122.25,122.12,122.17,111476.0,122.21,122.25,122.12,122.17,111476.0
2019-05-14 11:40:00,122.17,122.24,122.13,122.14,109561.0,122.17,122.24,122.13,122.14,109561.0
2019-05-14 11:45:00,122.14,122.2,122.13,122.19,187692.0,122.14,122.2,122.13,122.19,187692.0
2019-05-14 11:50:00,122.19,122.21,122.15,122.15,46710.0,122.19,122.21,122.15,122.15,46710.0
2019-05-14 11:55:00,122.16,122.21,122.16,122.2,70278.0,122.16,122.21,122.16,122.2,70278.0
2019-05-14 12:00:00,122.2,122.22,122.18,122.19,113345.0,122.2,122.22,122.18,122.19,113345.0
2019-05-14 12:05:00,122.19,122.21,122.18,122.21,21347.0,122.19,122.21,122.18,122.21,21347.0
2019-05-14 12:10:00,122.21,122.23,122.18,122.21,14022.0,122.21,122.23,122.18,122.21,14022.0
2019-05-14 12:15:00,122.21,122.28,122.21,122.27,123023.0,122.21,122.28,122.21,122.27,123023.0
2019-05-14 12:20:00,122.27,122.28,122.24,122.24,23819.0,122.27,122.28,122.24,122.24,23819.0
2019-05-14 12:25:00,122.25,122.3,122.23,122.29,30993.0,122.25,122.3,122.23,122.29,30993.0
2019-05-14 12:30:00,122.29,122.33,122.27,122.3,17427.0,122.29,122.33,122.27,122.3,17427.0
2019-05-14 12:35:00,122.3,122.33,122.3,122.31,13144.0,122.3,122.33,122.3,122.31,13144.0
2019-05-14 12:40:00,122.31,122.34,122.3,122.33,11471.0,122.31,122.34,122.3,122.33,11471.0
2019-05-14 12:45:00,122.32,122.33,122.3,122.33,13767.0,122.32,122.33,122.3,122.33,13767.0
2019-05-14 12:50:00,122.34,122.36,122.33,122.33,18768.0,122.34,122.36,122.33,122.33,18768.0
2019-05-14 12:55:00,122.33,122.33,122.31,122.33,9089.0,122.33,122.33,122.31,122.33,9089.0
2019-05-14 13:00:00,122.32,122.35,122.31,122.34,9415.0,122.32,122.35,122.31,122.34,9415.0
2019-05-14 13:05:00,122.35,122.36,122.34,122.36,31314.0,122.35,122.36,122.34,122.36,31314.0
2019-05-14 13:10:00,122.36,122.38,122.33,122.33,103355.0,122.36,122.38,122.33,122.33,103355.0
2019-05-14 13:15:00,122.33,122.37,122.32,122.36,17704.0,122.33,122.37,122.32,122.36,17704.0
2019-05-14 13:20:00,122.36,122.37,122.34,122.34,24210.0,122.36,122.37,122.34,122.34,24210.0
2019-05-14 13:25:00,122.34,122.36,122.3,122.3,44165.0,122.34,122.36,122.3,122.3,44165.0
2019-05-14 13:30:00,122.3,122.3,122.24,122.25,229216.0,122.3,122.3,122.24,122.25,229216.0
2019-05-14 13:35:00,122.25,122.26,122.23,122.25,47356.0,122.25,122.26,122.23,122.25,47356.0
2019-05-14 13:40:00,122.25,122.27,122.24,122.25,107032.0,122.25,122.27,122.24,122.25,107032.0
2019-05-14 13:45:00,122.25,122.27,122.24,122.26,8290.0,122.25,122.27,122.24,122.26,8290.0
2019-05-14 13:50:00,122.27,122.27,122.23,122.23,81366.0,122.27,122.27,122.23,122.23,81366.0
2019-05-14 13:55:00,122.23,122.25,122.23,122.23,119995.0,122.23,122.25,122.23,122.23,119995.0
2019-05-14 14:00:00,122.23,122.29,122.23,122.29,18314.0,122.23,122.29,122.23,122.29,18314.0
2019-05-14 14:05:00,122.3,122.31,122.29,122.29,13551.0,122.3,122.31,122.29,122.29,13551.0
2019-05-14 14:10:00,122.3,122.34,122.29,122.31,19674.0,122.3,122.34,122.29,122.31,19674.0
2019-05-14 14:15:00,122.3,122.31,122.28,122.3,72688.0,122.3,122.31,122.28,122.3,72688.0
2019-05-14 14:20:00,122.29,122.32,122.28,122.31,11183.0,122.29,122.32,122.28,122.31,11183.0
2019-05-14 14:25:00,122.32,122.33,122.31,122.33,10129.0,122.32,122.33,122.31,122.33,10129.0
2019-05-14 14:30:00,122.33,122.34,122.32,122.33,9451.0,122.33,122.34,122.32,122.33,9451.0
2019-05-14 14:35:00,122.34,122.34,122.32,122.33,7626.0,122.34,122.34,122.32,122.33,7626.0
2019-05-14 14:40:00,122.32,122.34,122.31,122.32,19811.0,122.32,122.34,122.31,122.32,19811.0
2019-05-14 14:45:00,122.32,122.33,122.31,122.32,53792.0,122.32,122.33,122.31,122.32,53792.0
2019-05-14 14:50:00,122.33,122.34,122.31,122.32,19504.0,122.33,122.34,122.31,122.32,19504.0
2019-05-14 14:55:00,122.32,122.33,122.31,122.32,14368.0,122.32,122.33,122.31,122.32,14368.0
2019-05-14 15:00:00,122.32,122.34,122.31,122.31,44993.0,122.32,122.34,122.31,122.31,44993.0
2019-05-14 15:05:00,122.32,122.34,122.31,122.31,36973.0,122.32,122.34,122.31,122.31,36973.0
2019-05-14 15:10:00,122.31,122.34,122.3,122.33,32343.0,122.31,122.34,122.3,122.33,32343.0
2019-05-14 15:15:00,122.33,122.34,122.32,122.32,14912.0,122.33,122.34,122.32,122.32,14912.0
2019-05-14 15:20:00,122.33,122.35,122.31,122.34,52399.0,122.33,122.35,122.31,122.34,52399.0
2019-05-14 15:25:00,122.35,122.35,122.34,122.34,13582.0,122.35,122.35,122.34,122.34,13582.0
2019-05-14 15:30:00,122.34,122.39,122.34,122.37,48163.0,122.34,122.39,122.34,122.37,48163.0
2019-05-14 15:35:00,122.37,122.39,122.37,122.39,52804.0,122.37,122.39,122.37,122.39,52804.0
2019-05-14 15:40:00,122.38,122.39,122.37,122.38,46781.0,122.38,122.39,122.37,122.38,46781.0
2019-05-14 15:45:00,122.38,122.42,122.37,122.42,68572.0,122.38,122.42,122.37,122.42,68572.0
2019-05-14 15:50:00,122.41,122.44,122.4,122.44,227427.0,122.41,122.44,122.4,122.44,227427.0
2019-05-14 15:55:00,122.44,122.46,122.41,122.44,260890.0,122.44,122.46,122.41,122.44,260890.0
2019-05-15 09:30:00,122.71,122.73,122.65,122.67,129189.0,122.71,122.73,122.65,122.67,129189.0
2019-05-15 09:35:00,122.67,122.75,122.65,122.74,93836.0,122.67,122.75,122.65,122.74,93836.0
2019-05-15 09:40:00,122.75,122.77,122.67,122.68,75330.0,122.75,122.77,122.67,122.68,75330.0
2019-05-15 09:45:00,122.69,122.73,122.64,122.68,86401.0,122.69,122.73,122.64,122.68,86401.0
2019-05-15 09:50:00,122.68,122.71,122.64,122.68,147944.0,122.68,122.71,122.64,122.68,147944.0
2019-05-15 09:55:00,122.67,122.68,122.62,122.63,35732.0,122.67,122.68,122.62,122.63,35732.0
2019-05-15 10:00:00,122.63,122.64,122.57,122.58,195447.0,122.63,122.64,122.57,122.58,195447.0
2019-05-15 10:05:00,122.58,122.67,122.58,122.65,64601.0,122.58,122.67,122.58,122.65,64601.0
2019-05-15 10:10:00,122.66,122.74,122.48,122.49,307074.0,122.66,122.74,122.48,122.49,307074.0
2019-05-15 10:15:00,122.49,122.62,122.31,122.6,628928.0,122.49,122.62,122.31,122.6,628928.0
2019-05-15 10:20:00,122.6,122.66,122.59,122.62,150794.0,122.6,122.66,122.59,122.62,150794.0
2019-05-15 10:25:00,122.62,122.63,122.39,122.4,226093.0,122.62,122.63,122.39,122.4,226093.0
2019-05-15 10:30:00,122.4,122.49,122.34,122.45,90157.0,122.4,122.49,122.34,122.45,90157.0
2019-05-15 10:35:00,122.47,122.48,122.43,122.47,56663.0,122.47,122.48,122.43,122.47,56663.0
2019-05-15 10:40:00,122.47,122.47,122.33,122.38,44185.0,122.47,122.47,122.33,122.38,44185.0
2019-05-15 10:45:00,122.37,122.44,122.37,122.39,34603.0,122.37,122.44,122.37,122.39,34603.0
2019-05-15 10:50:00,122.38,122.39,122.24,122.27,90864.0,122.38,122.39,122.24,122.27,90864.0
2019-05-15 10:55:00,122.27,122.38,122.24,122.38,50305.0,122.27,122.38,122.24,122.38,50305.0
2019-05-15 11:00:00,122.38,122.43,122.34,122.37,84661.0,122.38,122.43,122.34,122.37,84661.0
2019-05-15 11:05:00,122.36,122.4,122.36,122.36,26512.0,122.36,122.4,122.36,122.36,26512.0
2019-05-15 11:10:00,122.36,122.4,122.33,122.36,20474.0,122.36,122.4,122.33,122.36,20474.0
2019-05-15 11:15:00,122.36,122.38,122.28,122.31,268460.0,122.36,122.38,122.28,122.31,268460.0
2019-05-15 11:20:00,122.31,122.31,122.21,122.28,40126.0,122.31,122.31,122.21,122.28,40126.0
2019-05-15 11:25:00,122.28,122.31,122.25,122.29,205364.0,122.28,122.31,122.25,122.29,205364.0
2019-05-15 11:30:00,122.28,122.32,122.23,122.32,28257.0,122.28,122.32,122.23,122.32,28257.0
2019-05-15 11:35:00,122.3,122.35,122.29,122.35,18134.0,122.3,122.35,122.29,122.35,18134.0
2019-05-15 11:40:00,122.35,122.39,122.35,122.35,35491.0,122.35,122.39,122.35,122.35,35491.0
2019-05-15 11:45:00,122.33,122.38,122.32,122.36,7000.0,122.33,122.38,122.32,122.36,7000.0
2019-05-15 11:50:00,122.36,122.38,122.32,122.34,13131.0,122.36,122.38,122.32,122.34,13131.0
2019-05-15 11:55:00,122.33,122.37,122.33,122.37,10967.0,122.33,122.37,122.33,122.37,10967.0
2019-05-15 12:00:00,122.36,122.37,122.34,122.35,9635.0,122.36,122.37,122.34,122.35,9635.0
2019-05-15 12:05:00,122.34,122.37,122.32,122.37,24929.0,122.34,122.37,122.32,122.37,24929.0
2019-05-15 12:10:00,122.38,122.42,122.36,122.42,26647.0,122.38,122.42,122.36,122.42,26647.0
2019-05-15 12:15:00,122.42,122.45,122.41,122.45,19070.0,122.42,122.45,122.41,122.45,19070.0
2019-05-15 12:20:00,122.45,122.48,122.45,122.45,16140.0,122.45,122.48,122.45,122.45,16140.0
2019-05-15 12:25:00,122.45,122.49,122.44,122.48,25017.0,122.45,122.49,122.44,122.48,25017.0
2019-05-15 12:30:00,122.48,122.49,122.47,122.48,13675.0,122.48,122.49,122.47,122.48,13675.0
2019-05-15 12:35:00,122.48,122.5,122.47,122.49,12808.0,122.48,122.5,122.47,122.49,12808.0
2019-05-15 12:40:00,122.48,122.49,122.46,122.47,8365.0,122.48,122.49,122.46,122.47,8365.0
2019-05-15 12:45:00,122.47,122.49,122.46,122.47,13186.0,122.47,122.49,122.46,122.47,13186.0
2019-05-15 12:50:00,122.48,122.5,122.47,122.5,7786.0,122.48,122.5,122.47,122.5,7786.0
2019-05-15 12:55:00,122.5,122.53,122.49,122.53,12272.0,122.5,122.53,122.49,122.53,12272.0
2019-05-15 13:00:00,122.53,122.54,122.5,122.52,25787.0,122.53,122.54,122.5,122.52,25787.0
2019-05-15 13:05:00,122.52,122.53,122.48,122.49,32032.0,122.52,122.53,122.48,122.49,32032.0
2019-05-15 13:10:00,122.5,122.5,122.46,122.49,8066.0,122.5,122.5,122.46,122.49,8066.0
2019-05-15 13:15:00,122.49,122.52,122.49,122.5,19099.0,122.49,122.52,122.49,122.5,19099.0
2019-05-15 13:20:00,122.5,122.5,122.44,122.44,13853.0,122.5,122.5,122.44,122.44,13853.0
2019-05-15 13:25:00,122.43,122.44,122.4,122.43,9401.0,122.43,122.44,122.4,122.43,9401.0
2019-05-15 13:30:00,122.43,122.43,122.4,122.41,13862.0,122.43,122.43,122.4,122.41,13862.0
2019-05-15 13:35:00,122.4,122.43,122.39,122.42,9891.0,122.4,122.43,122.39,122.42,9891.0
2019-05-15 13:40:00,122.42,122.43,122.41,122.42,8722.0,122.42,122.43,122.41,122.42,8722.0
2019-05-15 13:45:00,122.42,122.43,122.41,122.42,4360.0,122.42,122.43,122.41,122.42,4360.0
2019-05-15 13:50:00,122.42,122.44,122.41,122.43,4201.0,122.42,122.44,122.41,122.43,4201.0
2019-05-15 13:55:00,122.43,122.44,122.41,122.42,66803.0,122.43,122.44,122.41,122.42,66803.0
2019-05-15 14:00:00,122.42,122.43,122.39,122.4,83957.0,122.42,122.43,122.39,122.4,83957.0
2019-05-15 14:05:00,122.4,122.41,122.39,122.4,107886.0,122.4,122.41,122.39,122.4,107886.0
2019-05-15 14:10:00,122.4,122.4,122.36,122.38,263200.0,122.4,122.4,122.36,122.38,263200.0
2019-05-15 14:15:00,122.38,122.38,122.35,122.35,187299.0,122.38,122.38,122.35,122.35,187299.0
2019-05-15 14:20:00,122.35,122.36,122.33,122.35,236399.0,122.35,122.36,122.33,122.35,236399.0
2019-05-15 14:25:00,122.34,122.37,122.34,122.36,285663.0,122.34,122.37,122.34,122.36,285663.0
2019-05-15 14:30:00,122.36,122.36,122.34,122.34,125876.0,122.36,122.36,122.34,122.34,125876.0
2019-05-15 14:35:00,122.35,122.36,122.27,122.32,972740.0,122.35,122.36,122.27,122.32,972740.0
2019-05-15 14:40:00,122.31,122.34,122.31,122.33,216026.0,122.31,122.34,122.31,122.33,216026.0
2019-05-15 14:45:00,122.33,122.33,122.3,122.32,141743.0,122.33,122.33,122.3,122.32,141743.0
2019-05-15 14:50:00,122.32,122.34,122.29,122.34,220606.0,122.32,122.34,122.29,122.34,220606.0
2019-05-15 14:55:00,122.34,122.35,122.32,122.33,593337.0,122.34,122.35,122.32,122.33,593337.0
2019-05-15 15:00:00,122.33,122.35,122.31,122.32,90345.0,122.33,122.35,122.31,122.32,90345.0
2019-05-15 15:05:00,122.32,122.32,122.29,122.3,76853.0,122.32,122.32,122.29,122.3,76853.0
2019-05-15 15:10:00,122.3,122.31,122.29,122.3,134602.0,122.3,122.31,122.29,122.3,134602.0
2019-05-15 15:15:00,122.3,122.32,122.29,122.3,55169.0,122.3,122.32,122.29,122.3,55169.0
2019-05-15 15:20:00,122.3,122.32,122.29,122.31,26915.0,122.3,122.32,122.29,122.31,26915.0
2019-05-15 15:25:00,122.3,122.34,122.3,122.33,53251.0,122.3,122.34,122.3,122.33,53251.0
2019-05-15 15:30:00,122.32,122.34,122.32,122.33,49193.0,122.32,122.34,122.32,122.33,49193.0
2019-05-15 15:35:00,122.33,122.35,122.33,122.33,55460.0,122.33,122.35,122.33,122.33,55460.0
2019-05-15 15:40:00,122.34,122.34,122.32,122.34,28526.0,122.34,122.34,122.32,122.34,28526.0
2019-05-15 15:45:00,122.34,122.35,122.33,122.35,88872.0,122.34,122.35,122.33,122.35,88872.0
2019-05-15 15:50:00,122.34,122.35,122.32,122.32,120086.0,122.34,122.35,122.32,122.32,120086.0
2019-05-15 15:55:00,122.33,122.36,122.32,122.36,244155.0,122.33,122.36,122.32,122.36,244155.0
2019-05-16 09:30:00,122.03,122.08,122.01,122.04,52794.0,122.03,122.08,122.01,122.04,52794.0
2019-05-16 09:35:00,122.02,122.04,121.91,121.97,54321.0,122.02,122.04,121.91,121.97,54321.0
2019-05-16 09:40:00,121.97,121.99,121.87,121.88,58258.0,121.97,121.99,121.87,121.88,58258.0
2019-05-16 09:45:00,121.88,121.91,121.84,121.87,62061.0,121.88,121.91,121.84,121.87,62061.0
2019-05-16 09:50:00,121.86,121.88,121.83,121.84,86151.0,121.86,121.88,121.83,121.84,86151.0
2019-05-16 09:55:00,121.84,121.89,121.83,121.86,108233.0,121.84,121.89,121.83,121.86,108233.0
2019-05-16 10:00:00,121.87,121.92,121.81,121.82,193605.0,121.87,121.92,121.81,121.82,193605.0
2019-05-16 10:05:00,121.82,121.85,121.79,121.83,27148.0,121.82,121.85,121.79,121.83,27148.0
2019-05-16 10:10:00,121.83,121.85,121.79,121.83,142181.0,121.83,121.85,121.79,121.83,142181.0
2019-05-16 10:15:00,121.84,121.84,121.76,121.79,75711.0,121.84,121.84,121.76,121.79,75711.0
2019-05-16 10:20:00,121.77,121.85,121.77,121.82,60285.0,121.77,121.85,121.77,121.82,60285.0
2019-05-16 10:25:00,121.81,121.85,121.77,121.82,111647.0,121.81,121.85,121.77,121.82,111647.0
2019-05-16 10:30:00,121.81,121.86,121.81,121.85,176589.0,121.81,121.86,121.81,121.85,176589.0
2019-05-16 10:35:00,121.86,121.87,121.82,121.85,236207.0,121.86,121.87,121.82,121.85,236207.0
2019-05-16 10:40:00,121.84,121.84,121.75,121.77,92724.0,121.84,121.84,121.75,121.77,92724.0
2019-05-16 10:45:00,121.77,121.77,121.49,121.52,441382.0,121.77,121.77,121.49,121.52,441382.0
2019-05-16 10:50:00,121.52,121.59,121.4,121.57,178830.0,121.52,121.59,121.4,121.57,178830.0
2019-05-16 10:55:00,121.57,121.57,121.48,121.5,79746.0,121.57,121.57,121.48,121.5,79746.0
2019-05-16 11:00:00,121.5,121.53,121.46,121.53,80165.0,121.5,121.53,121.46,121.53,80165.0
2019-05-16 11:05:00,121.53,121.59,121.52,121.53,74212.0,121.53,121.59,121.52,121.53,74212.0
2019-05-16 11:10:00,121.53,121.57,121.47,121.47,39237.0,121.53,121.57,121.47,121.47,39237.0
2019-05-16 11:15:00,121.46,121.46,121.34,121.35,178472.0,121.46,121.46,121.34,121.35,178472.0
2019-05-16 11:20:00,121.34,121.35,121.3,121.31,82162.0,121.34,121.35,121.3,121.31,82162.0
2019-05-16 11:25:00,121.31,121.38,121.26,121.35,88592.0,121.31,121.38,121.26,121.35,88592.0
2019-05-16 11:30:00,121.35,121.36,121.28,121.3,30993.0,121.35,121.36,121.28,121.3,30993.0
2019-05-16 11:35:00,121.3,121.3,121.19,121.3,143299.0,121.3,121.3,121.19,121.3,143299.0
2019-05-16 11:40:00,121.3,121.32,121.27,121.28,30947.0,121.3,121.32,121.27,121.28,30947.0
2019-05-16 11:45:00,121.27,121.33,121.26,121.3,50687.0,121.27,121.33,121.26,121.3,50687.0
2019-05-16 11:50:00,121.29,121.31,121.25,121.29,31962.0,121.29,121.31,121.25,121.29,31962.0
2019-05-16 11:55:00,121.29,121.29,121.24,121.26,51522.0,121.29,121.29,121.24,121.26,51522.0
2019-05-16 12:00:00,121.26,121.34,121.26,121.33,82624.0,121.26,121.34,121.26,121.33,82624.0
2019-05-16 12:05:00,121.33,121.41,121.33,121.37,73135.0,121.33,121.41,121.33,121.37,73135.0
2019-05-16 12:10:00,121.36,121.39,121.33,121.34,47767.0,121.36,121.39,121.33,121.34,47767.0
2019-05-16 12:15:00,121.32,121.35,121.31,121.33,30525.0,121.32,121.35,121.31,121.33,30525.0
2019-05-16 12:20:00,121.32,121.35,121.3,121.34,22293.0,121.32,121.35,121.3,121.34,22293.0
2019-05-16 12:25:00,121.32,121.39,121.31,121.38,38368.0,121.32,121.39,121.31,121.38,38368.0
2019-05-16 12:30:00,121.38,121.41,121.35,121.36,69850.0,121.38,121.41,121.35,121.36,69850.0
2019-05-16 12:35:00,121.35,121.38,121.29,121.36,44944.0,121.35,121.38,121.29,121.36,44944.0
2019-05-16 12:40:00,121.37,121.42,121.36,121.4,63189.0,121.37,121.42,121.36,121.4,63189.0
2019-05-16 12:45:00,121.4,121.43,121.38,121.42,42373.0,121.4,121.43,121.38,121.42,42373.0
2019-05-16 12:50:00,121.41,121.44,121.39,121.42,49042.0,121.41,121.44,121.39,121.42,49042.0
2019-05-16 12:55:00,121.4,121.41,121.36,121.38,24288.0,121.4,121.41,121.36,121.38,24288.0
2019-05-16 13:00:00,121.38,121.38,121.33,121.37,20135.0,121.38,121.38,121.33,121.37,20135.0
2019-05-16 13:05:00,121.38,121.43,121.37,121.43,21235.0,121.38,121.43,121.37,121.43,21235.0
2019-05-16 13:10:00,121.43,121.44,121.4,121.41,14736.0,121.43,121.44,121.4,121.41,14736.0
2019-05-16 13:15:00,121.41,121.42,121.35,121.36,19153.0,121.41,121.42,121.35,121.36,19153.0
2019-05-16 13:20:00,121.35,121.45,121.34,121.44,11140.0,121.35,121.45,121.34,121.44,11140.0
2019-05-16 13:25:00,121.44,121.45,121.36,121.38,53152.0,121.44,121.45,121.36,121.38,53152.0
2019-05-16 13:30:00,121.38,121.41,121.38,121.38,10557.0,121.38,121.41,121.38,121.38,10557.0
2019-05-16 13:35:00,121.38,121.41,121.36,121.41,6431.0,121.38,121.41,121.36,121.41,6431.0
2019-05-16 13:40:00,121.4,121.43,121.4,121.43,29654.0,121.4,121.43,121.4,121.43,29654.0
2019-05-16 13:45:00,121.44,121.45,121.41,121.44,47438.0,121.44,121.45,121.41,121.44,47438.0
2019-05-16 13:50:00,121.44,121.46,121.41,121.43,24566.0,121.44,121.46,121.41,121.43,24566.0
2019-05-16 13:55:00,121.42,121.43,121.4,121.41,12431.0,121.42,121.43,121.4,121.41,12431.0
2019-05-16 14:00:00,121.41,121.43,121.38,121.4,17638.0,121.41,121.43,121.38,121.4,17638.0
2019-05-16 14:05:00,121.4,121.4,121.36,121.38,17427.0,121.4,121.4,121.36,121.38,17427.0
2019-05-16 14:10:00,121.38,121.4,121.36,121.37,18564.0,121.38,121.4,121.36,121.37,18564.0
2019-05-16 14:15:00,121.37,121.37,121.34,121.36,14095.0,121.37,121.37,121.34,121.36,14095.0
2019-05-16 14:20:00,121.36,121.4,121.35,121.37,28412.0,121.36,121.4,121.35,121.37,28412.0
2019-05-16 14:25:00,121.37,121.38,121.35,121.36,23559.0,121.37,121.38,121.35,121.36,23559.0
2019-05-16 14:30:00,121.36,121.38,121.35,121.38,9292.0,121.36,121.38,121.35,121.38,9292.0
2019-05-16 14:35:00,121.38,121.39,121.35,121.36,31859.0,121.38,121.39,121.35,121.36,31859.0
2019-05-16 14:40:00,121.36,121.4,121.36,121.4,10991.0,121.36,121.4,121.36,121.4,10991.0
2019-05-16 14:45:00,121.4,121.4,121.36,121.37,10526.0,121.4,121.4,121.36,121.37,10526.0
2019-05-16 14:50:00,121.37,121.4,121.36,121.39,51017.0,121.37,121.4,121.36,121.39,51017.0
2019-05-16 14:55:00,121.39,121.41,121.37,121.41,31001.0,121.39,121.41,121.37,121.41,31001.0
2019-05-16 15:00:00,121.41,121.45,121.4,121.45,49362.0,121.41,121.45,121.4,121.45,49362.0
2019-05-16 15:05:00,121.44,121.44,121.4,121.44,113342.0,121.44,121.44,121.4,121.44,113342.0
2019-05-16 15:10:00,121.43,121.46,121.4,121.46,224488.0,121.43,121.46,121.4,121.46,224488.0
2019-05-16 15:15:00,121.46,121.47,121.44,121.45,40535.0,121.46,121.47,121.44,121.45,40535.0
2019-05-16 15:20:00,121.45,121.46,121.44,121.45,53580.0,121.45,121.46,121.44,121.45,53580.0
2019-05-16 15:25:00,121.45,121.47,121.44,121.46,59800.0,121.45,121.47,121.44,121.46,59800.0
2019-05-16 15:30:00,121.45,121.48,121.45,121.46,32804.0,121.45,121.48,121.45,121.46,32804.0
2019-05-16 15:35:00,121.46,121.46,121.44,121.46,71849.0,121.46,121.46,121.44,121.46,71849.0
2019-05-16 15:40:00,121.46,121.49,121.45,121.49,63058.0,121.46,121.49,121.45,121.49,63058.0
2019-05-16 15:45:00,121.48,121.51,121.46,121.51,259697.0,121.48,121.51,121.46,121.51,259697.0
2019-05-16 15:50:00,121.5,121.51,121.47,121.48,116279.0,121.5,121.51,121.47,121.48,116279.0
2019-05-16 15:55:00,121.48,121.51,121.46,121.5,337646.0,121.48,121.51,121.46,121.5,337646.0
2019-05-17 09:30:00,121.03,121.06,120.97,121.02,122957.0,121.03,121.06,120.97,121.02,122957.0
2019-05-17 09:35:00,121.02,121.05,120.92,120.93,354987.0,121.02,121.05,120.92,120.93,354987.0
2019-05-17 09:40:00,120.93,120.95,120.89,120.93,98102.0,120.93,120.95,120.89,120.93,98102.0
2019-05-17 09:45:00,120.92,120.95,120.83,120.91,125236.0,120.92,120.95,120.83,120.91,125236.0
2019-05-17 09:50:00,120.92,121.02,120.91,121.01,118375.0,120.92,121.02,120.91,121.01,118375.0
2019-05-17 09:55:00,121.01,121.02,120.91,120.94,98570.0,121.01,121.02,120.91,120.94,98570.0
2019-05-17 10:00:00,120.94,120.94,120.73,120.82,378062.0,120.94,120.94,120.73,120.82,378062.0
2019-05-17 10:05:00,120.83,120.83,120.72,120.74,92935.0,120.83,120.83,120.72,120.74,92935.0
2019-05-17 10:10:00,120.73,120.74,120.63,120.7,84834.0,120.73,120.74,120.63,120.7,84834.0
2019-05-17 10:15:00,120.69,120.72,120.63,120.63,361623.0,120.69,120.72,120.63,120.63,361623.0
2019-05-17 10:20:00,120.64,120.7,120.6,120.68,202653.0,120.64,120.7,120.6,120.68,202653.0
2019-05-17 10:25:00,120.68,120.73,120.67,120.72,88525.0,120.68,120.73,120.67,120.72,88525.0
2019-05-17 10:30:00,120.72,120.73,120.68,120.71,44036.0,120.72,120.73,120.68,120.71,44036.0
2019-05-17 10:35:00,120.71,120.71,120.59,120.62,82569.0,120.71,120.71,120.59,120.62,82569.0
2019-05-17 10:40:00,120.61,120.62,120.52,120.57,113202.0,120.61,120.62,120.52,120.57,113202.0
2019-05-17 10:45:00,120.56,120.56,120.5,120.53,59743.0,120.56,120.56,120.5,120.53,59743.0
2019-05-17 10:50:00,120.53,120.53,120.47,120.47,59951.0,120.53,120.53,120.47,120.47,59951.0
2019-05-17 10:55:00,120.46,120.48,120.37,120.44,155163.0,120.46,120.48,120.37,120.44,155163.0
2019-05-17 11:00:00,120.43,120.52,120.37,120.52,82012.0,120.43,120.52,120.37,120.52,82012.0
2019-05-17 11:05:00,120.53,120.56,120.5,120.54,45342.0,120.53,120.56,120.5,120.54,45342.0
2019-05-17 11:10:00,120.54,120.54,120.44,120.48,28103.0,120.54,120.54,120.44,120.48,28103.0
2019-05-17 11:15:00,120.48,120.51,120.46,120.5,52352.0,120.48,120.51,120.46,120.5,52352.0
2019-05-17 11:20:00,120.5,120.51,120.43,120.45,28006.0,120.5,120.51,120.43,120.45,28006.0
2019-05-17 11:25:00,120.45,120.47,120.4,120.41,75239.0,120.45,120.47,120.4,120.41,75239.0
2019-05-17 11:30:00,120.4,120.48,120.4,120.44,53812.0,120.4,120.48,120.4,120.44,53812.0
2019-05-17 11:35:00,120.43,120.45,120.41,120.45,38288.0,120.43,120.45,120.41,120.45,38288.0
2019-05-17 11:40:00,120.45,120.52,120.44,120.49,233500.0,120.45,120.52,120.44,120.49,233500.0
2019-05-17 11:45:00,120.49,120.57,120.49,120.54,285261.0,120.49,120.57,120.49,120.54,285261.0
2019-05-17 11:50:00,120.55,120.56,120.51,120.53,43763.0,120.55,120.56,120.51,120.53,43763.0
2019-05-17 11:55:00,120.54,120.54,120.52,120.54,61084.0,120.54,120.54,120.52,120.54,61084.0
2019-05-17 12:00:00,120.54,120.57,120.52,120.57,35604.0,120.54,120.57,120.52,120.57,35604.0
2019-05-17 12:05:00,120.57,120.59,120.5,120.52,26630.0,120.57,120.59,120.5,120.52,26630.0
2019-05-17 12:10:00,120.52,120.54,120.5,120.52,9710.0,120.52,120.54,120.5,120.52,9710.0
2019-05-17 12:15:00,120.51,120.52,120.49,120.51,35309.0,120.51,120.52,120.49,120.51,35309.0
2019-05-17 12:20:00,120.5,120.51,120.47,120.49,21369.0,120.5,120.51,120.47,120.49,21369.0
2019-05-17 12:25:00,120.49,120.52,120.48,120.51,33399.0,120.49,120.52,120.48,120.51,33399.0
2019-05-17 12:30:00,120.52,120.52,120.47,120.48,25970.0,120.52,120.52,120.47,120.48,25970.0
2019-05-17 12:35:00,120.5,120.52,120.49,120.5,11735.0,120.5,120.52,120.49,120.5,11735.0
2019-05-17 12:40:00,120.49,120.5,120.45,120.46,9065.0,120.49,120.5,120.45,120.46,9065.0
2019-05-17 12:45:00,120.46,120.48,120.44,120.46,19888.0,120.46,120.48,120.44,120.46,19888.0
2019-05-17 12:50:00,120.46,120.46,120.43,120.43,29446.0,120.46,120.46,120.43,120.43,29446.0
2019-05-17 12:55:00,120.44,120.44,120.41,120.42,17441.0,120.44,120.44,120.41,120.42,17441.0
2019-05-17 13:00:00,120.43,120.45,120.4,120.44,15631.0,120.43,120.45,120.4,120.44,15631.0
2019-05-17 13:05:00,120.46,120.46,120.43,120.45,4791.0,120.46,120.46,120.43,120.45,4791.0
2019-05-17 13:10:00,120.45,120.45,120.42,120.42,15648.0,120.45,120.45,120.42,120.42,15648.0
2019-05-17 13:15:00,120.42,120.44,120.33,120.37,107764.0,120.42,120.44,120.33,120.37,107764.0
2019-05-17 13:20:00,120.37,120.4,120.36,120.4,23196.0,120.37,120.4,120.36,120.4,23196.0
2019-05-17 13:25:00,120.4,120.45,120.39,120.45,73860.0,120.4,120.45,120.39,120.45,73860.0
2019-05-17 13:30:00,120.46,120.48,120.42,120.45,15034.0,120.46,120.48,120.42,120.45,15034.0
2019-05-17 13:35:00,120.45,120.49,120.44,120.48,10090.0,120.45,120.49,120.44,120.48,10090.0
2019-05-17 13:40:00,120.48,120.52,120.47,120.48,37731.0,120.48,120.52,120.47,120.48,37731.0
2019-05-17 13:45:00,120.49,120.51,120.48,120.51,46490.0,120.49,120.51,120.48,120.51,46490.0
2019-05-17 13:50:00,120.5,120.52,120.49,120.5,15314.0,120.5,120.52,120.49,120.5,15314.0
2019-05-17 13:55:00,120.51,120.53,120.49,120.51,8793.0,120.51,120.53,120.49,120.51,8793.0
2019-05-17 14:00:00,120.51,120.51,120.49,120.49,11679.0,120.51,120.51,120.49,120.49,11679.0
2019-05-17 14:05:00,120.49,120.5,120.47,120.48,12815.0,120.49,120.5,120.47,120.48,12815.0
2019-05-17 14:10:00,120.48,120.5,120.47,120.48,59616.0,120.48,120.5,120.47,120.48,59616.0
2019-05-17 14:15:00,120.47,120.48,120.46,120.48,21268.0,120.47,120.48,120.46,120.48,21268.0
2019-05-17 14:20:00,120.48,120.48,120.44,120.45,14631.0,120.48,120.48,120.44,120.45,14631.0
2019-05-17 14:25:00,120.45,120.46,120.43,120.45,9351.0,120.45,120.46,120.43,120.45,9351.0
2019-05-17 14:30:00,120.45,120.47,120.44,120.46,12469.0,120.45,120.47,120.44,120.46,12469.0
2019-05-17 14:35:00,120.47,120.48,120.44,120.47,15628.0,120.47,120.48,120.44,120.47,15628.0
2019-05-17 14:40:00,120.46,120.49,120.45,120.48,22273.0,120.46,120.49,120.45,120.48,22273.0
2019-05-17 14:45:00,120.48,120.49,120.45,120.48,32313.0,120.48,120.49,120.45,120.48,32313.0
2019-05-17 14:50:00,120.47,120.48,120.45,120.45,19323.0,120.47,120.48,120.45,120.45,19323.0
2019-05-17 14:55:00,120.45,120.46,120.43,120.45,64984.0,120.45,120.46,120.43,120.45,64984.0
2019-05-17 15:00:00,120.47,120.57,120.45,120.56,77958.0,120.47,120.57,120.45,120.56,77958.0
2019-05-17 15:05:00,120.57,120.61,120.54,120.58,49902.0,120.57,120.61,120.54,120.58,49902.0
2019-05-17 15:10:00,120.59,120.6,120.54,120.56,27823.0,120.59,120.6,120.54,120.56,27823.0
2019-05-17 15:15:00,120.57,120.59,120.56,120.58,16328.0,120.57,120.59,120.56,120.58,16328.0
2019-05-17 15:20:00,120.57,120.57,120.54,120.54,23195.0,120.57,120.57,120.54,120.54,23195.0
2019-05-17 15:25:00,120.54,120.57,120.52,120.53,27357.0,120.54,120.57,120.52,120.53,27357.0
2019-05-17 15:30:00,120.53,120.59,120.53,120.58,62588.0,120.53,120.59,120.53,120.58,62588.0
2019-05-17 15:35:00,120.57,120.59,120.57,120.59,23699.0,120.57,120.59,120.57,120.59,23699.0
2019-05-17 15:40:00,120.59,120.67,120.59,120.65,238528.0,120.59,120.67,120.59,120.65,238528.0
2019-05-17 15:45:00,120.65,120.66,120.62,120.63,106753.0,120.65,120.66,120.62,120.63,106753.0
2019-05-17 15:50:00,120.64,120.67,120.62,120.67,114946.0,120.64,120.67,120.62,120.67,114946.0
2019-05-17 15:55:00,120.67,120.68,120.64,120.65,341687.0,120.67,120.68,120.64,120.65,341687.0
2019-05-20 09:30:00,120.51,120.53,120.45,120.46,42626.0,120.51,120.53,120.45,120.46,42626.0
2019-05-20 09:35:00,120.47,120.64,120.47,120.6,102468.0,120.47,120.64,120.47,120.6,102468.0
2019-05-20 09:40:00,120.61,120.61,120.5,120.53,57297.0,120.61,120.61,120.5,120.53,57297.0
2019-05-20 09:45:00,120.53,120.53,120.45,120.48,93227.0,120.53,120.53,120.45,120.48,93227.0
2019-05-20 09:50:00,120.48,120.54,120.47,120.49,43190.0,120.48,120.54,120.47,120.49,43190.0
2019-05-20 09:55:00,120.49,120.51,120.46,120.5,24152.0,120.49,120.51,120.46,120.5,24152.0
2019-05-20 10:00:00,120.51,120.65,120.51,120.6,246059.0,120.51,120.65,120.51,120.6,246059.0
2019-05-20 10:05:00,120.6,120.62,120.56,120.57,22457.0,120.6,120.62,120.56,120.57,22457.0
2019-05-20 10:10:00,120.56,120.59,120.55,120.56,81730.0,120.56,120.59,120.55,120.56,81730.0
2019-05-20 10:15:00,120.56,120.6,120.56,120.59,20342.0,120.56,120.6,120.56,120.59,20342.0
2019-05-20 10:20:00,120.6,120.63,120.59,120.61,20783.0,120.6,120.63,120.59,120.61,20783.0
2019-05-20 10:25:00,120.61,120.61,120.56,120.57,32774.0,120.61,120.61,120.56,120.57,32774.0
2019-05-20 10:30:00,120.59,120.63,120.57,120.58,34590.0,120.59,120.63,120.57,120.58,34590.0
2019-05-20 10:35:00,120.58,120.67,120.56,120.64,33212.0,120.58,120.67,120.56,120.64,33212.0
2019-05-20 10:40:00,120.64,120.64,120.59,120.61,28478.0,120.64,120.64,120.59,120.61,28478.0
2019-05-20 10:45:00,120.62,120.66,120.62,120.65,25438.0,120.62,120.66,120.62,120.65,25438.0
2019-05-20 10:50:00,120.65,120.66,120.61,120.62,24172.0,120.65,120.66,120.61,120.62,24172.0
2019-05-20 10:55:00,120.62,120.66,120.62,120.63,21617.0,120.62,120.66,120.62,120.63,21617.0
2019-05-20 11:00:00,120.64,120.69,120.64,120.68,29988.0,120.64,120.69,120.64,120.68,29988.0
2019-05-20 11:05:00,120.68,120.74,120.68,120.68,69144.0,120.68,120.74,120.68,120.68,69144.0
2019-05-20 11:10:00,120.69,120.7,120.65,120.65,32842.0,120.69,120.7,120.65,120.65,32842.0
2019-05-20 11:15:00,120.65,120.69,120.64,120.65,37727.0,120.65,120.69,120.64,120.65,37727.0
2019-05-20 11:20:00,120.65,120.66,120.61,120.63,29534.0,120.65,120.66,120.61,120.63,29534.0
2019-05-20 11:25:00,120.63,120.63,120.55,120.59,49784.0,120.63,120.63,120.55,120.59,49784.0
2019-05-20 11:30:00,120.59,120.6,120.57,120.59,15669.0,120.59,120.6,120.57,120.59,15669.0
2019-05-20 11:35:00,120.59,120.65,120.59,120.62,18510.0,120.59,120.65,120.59,120.62,18510.0
2019-05-20 11:40:00,120.63,120.66,120.61,120.63,54793.0,120.63,120.66,120.61,120.63,54793.0
2019-05-20 11:45:00,120.63,120.64,120.57,120.58,9879.0,120.63,120.64,120.57,120.58,9879.0
2019-05-20 11:50:00,120.59,120.61,120.55,120.56,16138.0,120.59,120.61,120.55,120.56,16138.0
2019-05-20 11:55:00,120.56,120.58,120.54,120.54,29480.0,120.56,120.58,120.54,120.54,29480.0
2019-05-20 12:00:00,120.54,120.56,120.52,120.52,18580.0,120.54,120.56,120.52,120.52,18580.0
2019-05-20 12:05:00,120.52,120.52,120.48,120.49,22624.0,120.52,120.52,120.48,120.49,22624.0
2019-05-20 12:10:00,120.48,120.49,120.46,120.46,23435.0,120.48,120.49,120.46,120.46,23435.0
2019-05-20 12:15:00,120.47,120.47,120.42,120.42,46566.0,120.47,120.47,120.42,120.42,46566.0
2019-05-20 12:20:00,120.43,120.46,120.43,120.45,11526.0,120.43,120.46,120.43,120.45,11526.0
2019-05-20 12:25:00,120.46,120.49,120.43,120.48,224490.0,120.46,120.49,120.43,120.48,224490.0
2019-05-20 12:30:00,120.48,120.5,120.47,120.48,22358.0,120.48,120.5,120.47,120.48,22358.0
2019-05-20 12:35:00,120.48,120.48,120.44,120.46,22116.0,120.48,120.48,120.44,120.46,22116.0
2019-05-20 12:40:00,120.46,120.51,120.45,120.5,295105.0,120.46,120.51,120.45,120.5,295105.0
2019-05-20 12:45:00,120.49,120.5,120.47,120.48,10263.0,120.49,120.5,120.47,120.48,10263.0
2019-05-20 12:50:00,120.49,120.49,120.46,120.47,14297.0,120.49,120.49,120.46,120.47,14297.0
2019-05-20 12:55:00,120.47,120.5,120.46,120.46,28014.0,120.47,120.5,120.46,120.46,28014.0
2019-05-20 13:00:00,120.48,120.5,120.46,120.5,10705.0,120.48,120.5,120.46,120.5,10705.0
2019-05-20 13:05:00,120.5,120.56,120.49,120.55,21704.0,120.5,120.56,120.49,120.55,21704.0
2019-05-20 13:10:00,120.55,120.56,120.52,120.54,8537.0,120.55,120.56,120.52,120.54,8537.0
2019-05-20 13:15:00,120.54,120.57,120.53,120.57,10467.0,120.54,120.57,120.53,120.57,10467.0
2019-05-20 13:20:00,120.56,120.61,120.56,120.6,21578.0,120.56,120.61,120.56,120.6,21578.0
2019-05-20 13:25:00,120.61,120.62,120.59,120.6,12375.0,120.61,120.62,120.59,120.6,12375.0
2019-05-20 13:30:00,120.6,120.6,120.57,120.58,10900.0,120.6,120.6,120.57,120.58,10900.0
2019-05-20 13:35:00,120.58,120.6,120.55,120.55,7318.0,120.58,120.6,120.55,120.55,7318.0
2019-05-20 13:40:00,120.56,120.57,120.55,120.56,6068.0,120.56,120.57,120.55,120.56,6068.0
2019-05-20 13:45:00,120.56,120.58,120.55,120.56,6747.0,120.56,120.58,120.55,120.56,6747.0
2019-05-20 13:50:00,120.56,120.58,120.55,120.58,3800.0,120.56,120.58,120.55,120.58,3800.0
2019-05-20 13:55:00,120.58,120.58,120.56,120.57,3155.0,120.58,120.58,120.56,120.57,3155.0
2019-05-20 14:00:00,120.57,120.58,120.56,120.57,27486.0,120.57,120.58,120.56,120.57,27486.0
2019-05-20 14:05:00,120.58,120.58,120.56,120.58,13813.0,120.58,120.58,120.56,120.58,13813.0
2019-05-20 14:10:00,120.58,120.59,120.57,120.58,5209.0,120.58,120.59,120.57,120.58,5209.0
2019-05-20 14:15:00,120.59,120.59,120.56,120.57,8085.0,120.59,120.59,120.56,120.57,8085.0
2019-05-20 14:20:00,120.56,120.57,120.54,120.57,4314.0,120.56,120.57,120.54,120.57,4314.0
2019-05-20 14:25:00,120.57,120.59,120.56,120.58,9029.0,120.57,120.59,120.56,120.58,9029.0
2019-05-20 14:30:00,120.57,120.59,120.56,120.57,6924.0,120.57,120.59,120.56,120.57,6924.0
2019-05-20 14:35:00,120.57,120.59,120.56,120.59,8597.0,120.57,120.59,120.56,120.59,8597.0
2019-05-20 14:40:00,120.59,120.6,120.57,120.59,18164.0,120.59,120.6,120.57,120.59,18164.0
2019-05-20 14:45:00,120.59,120.6,120.59,120.6,5276.0,120.59,120.6,120.59,120.6,5276.0
2019-05-20 14:50:00,120.6,120.62,120.58,120.6,16668.0,120.6,120.62,120.58,120.6,16668.0
2019-05-20 14:55:00,120.59,120.62,120.59,120.61,4374.0,120.59,120.62,120.59,120.61,4374.0
2019-05-20 15:00:00,120.61,120.63,120.61,120.63,34625.0,120.61,120.63,120.61,120.63,34625.0
2019-05-20 15:05:00,120.63,120.64,120.6,120.62,9276.0,120.63,120.64,120.6,120.62,9276.0
2019-05-20 15:10:00,120.61,120.64,120.6,120.63,36324.0,120.61,120.64,120.6,120.63,36324.0
2019-05-20 15:15:00,120.63,120.64,120.61,120.61,45621.0,120.63,120.64,120.61,120.61,45621.0
2019-05-20 15:20:00,120.61,120.64,120.6,120.64,24818.0,120.61,120.64,120.6,120.64,24818.0
2019-05-20 15:25:00,120.64,120.67,120.64,120.66,98084.0,120.64,120.67,120.64,120.66,98084.0
2019-05-20 15:30:00,120.67,120.7,120.67,120.69,154330.0,120.67,120.7,120.67,120.69,154330.0
2019-05-20 15:35:00,120.68,120.71,120.68,120.69,40306.0,120.68,120.71,120.68,120.69,40306.0
2019-05-20 15:40:00,120.68,120.68,120.65,120.65,24714.0,120.68,120.68,120.65,120.65,24714.0
2019-05-20 15:45:00,120.65,120.66,120.64,120.65,35870.0,120.65,120.66,120.64,120.65,35870.0
2019-05-20 15:50:00,120.66,120.67,120.64,120.67,41866.0,120.66,120.67,120.64,120.67,41866.0
2019-05-20 15:55:00,120.67,120.68,120.64,120.65,80039.0,120.67,120.68,120.64,120.65,80039.0
2019-05-21 09:30:00,120.08,120.08,119.95,119.97,109156.0,120.08,120.08,119.95,119.97,109156.0
2019-05-21 09:35:00,119.96,119.96,119.87,119.87,107403.0,119.96,119.96,119.87,119.87,107403.0
2019-05-21 09:40:00,119.87,119.94,119.83,119.92,339078.0,119.87,119.94,119.83,119.92,339078.0
2019-05-21 09:45:00,119.92,119.95,119.86,119.9,43036.0,119.92,119.95,119.86,119.9,43036.0
2019-05-21 09:50:00,119.91,119.95,119.87,119.95,54505.0,119.91,119.95,119.87,119.95,54505.0
2019-05-21 09:55:00,119.95,119.97,119.89,119.96,42291.0,119.95,119.97,119.89,119.96,42291.0
2019-05-21 10:00:00,119.97,120.06,119.92,120.01,81759.0,119.97,120.06,119.92,120.01,81759.0
2019-05-21 10:05:00,120.03,120.03,119.97,119.99,68533.0,120.03,120.03,119.97,119.99,68533.0
2019-05-21 10:10:00,119.99,120.04,119.98,120.01,32935.0,119.99,120.04,119.98,120.01,32935.0
2019-05-21 10:15:00,120.01,120.1,120.01,120.1,133483.0,120.01,120.1,120.01,120.1,133483.0
2019-05-21 10:20:00,120.09,120.11,120.06,120.11,42107.0,120.09,120.11,120.06,120.11,42107.0
2019-05-21 10:25:00,120.09,120.16,120.09,120.15,19613.0,120.09,120.16,120.09,120.15,19613.0
2019-05-21 10:30:00,120.15,120.19,120.14,120.16,21236.0,120.15,120.19,120.14,120.16,21236.0
2019-05-21 10:35:00,120.17,120.18,120.14,120.14,34778.0,120.17,120.18,120.14,120.14,34778.0
2019-05-21 10:40:00,120.15,120.17,120.12,120.12,29057.0,120.15,120.17,120.12,120.12,29057.0
2019-05-21 10:45:00,120.13,120.15,120.12,120.13,27478.0,120.13,120.15,120.12,120.13,27478.0
2019-05-21 10:50:00,120.14,120.15,120.13,120.15,5260.0,120.14,120.15,120.13,120.15,5260.0
2019-05-21 10:55:00,120.15,120.33,120.15,120.25,265900.0,120.15,120.33,120.15,120.25,265900.0
2019-05-21 11:00:00,120.25,120.27,120.21,120.24,37533.0,120.25,120.27,120.21,120.24,37533.0
2019-05-21 11:05:00,120.25,120.29,120.25,120.29,21569.0,120.25,120.29,120.25,120.29,21569.0
2019-05-21 11:10:00,120.28,120.31,120.26,120.27,27437.0,120.28,120.31,120.26,120.27,27437.0
2019-05-21 11:15:00,120.27,120.31,120.26,120.27,41588.0,120.27,120.31,120.26,120.27,41588.0
2019-05-21 11:20:00,120.29,120.35,120.28,120.34,23261.0,120.29,120.35,120.28,120.34,23261.0
2019-05-21 11:25:00,120.34,120.34,120.25,120.25,45953.0,120.34,120.34,120.25,120.25,45953.0
2019-05-21 11:30:00,120.25,120.3,120.23,120.25,24398.0,120.25,120.3,120.23,120.25,24398.0
2019-05-21 11:35:00,120.24,120.29,120.24,120.27,23369.0,120.24,120.29,120.24,120.27,23369.0
2019-05-21 11:40:00,120.27,120.31,120.26,120.29,18437.0,120.27,120.31,120.26,120.29,18437.0
2019-05-21 11:45:00,120.3,120.31,120.26,120.27,16901.0,120.3,120.31,120.26,120.27,16901.0
2019-05-21 11:50:00,120.28,120.29,120.25,120.26,214287.0,120.28,120.29,120.25,120.26,214287.0
2019-05-21 11:55:00,120.26,120.27,120.22,120.23,16879.0,120.26,120.27,120.22,120.23,16879.0
2019-05-21 12:00:00,120.23,120.24,120.19,120.21,44379.0,120.23,120.24,120.19,120.21,44379.0
2019-05-21 12:05:00,120.21,120.25,120.2,120.22,13170.0,120.21,120.25,120.2,120.22,13170.0
2019-05-21 12:10:00,120.23,120.23,120.2,120.23,6845.0,120.23,120.23,120.2,120.23,6845.0
2019-05-21 12:15:00,120.24,120.25,120.21,120.25,15346.0,120.24,120.25,120.21,120.25,15346.0
2019-05-21 12:20:00,120.24,120.25,120.22,120.22,12551.0,120.24,120.25,120.22,120.22,12551.0
2019-05-21 12:25:00,120.22,120.25,120.22,120.22,17438.0,120.22,120.25,120.22,120.22,17438.0
2019-05-21 12:30:00,120.23,120.26,120.22,120.25,36417.0,120.23,120.26,120.22,120.25,36417.0
2019-05-21 12:35:00,120.24,120.27,120.24,120.26,134893.0,120.24,120.27,120.24,120.26,134893.0
2019-05-21 12:40:00,120.27,120.3,120.26,120.28,20669.0,120.27,120.3,120.26,120.28,20669.0
2019-05-21 12:45:00,120.3,120.32,120.29,120.29,13204.0,120.3,120.32,120.29,120.29,13204.0
2019-05-21 12:50:00,120.3,120.32,120.28,120.28,34276.0,120.3,120.32,120.28,120.28,34276.0
2019-05-21 12:55:00,120.28,120.28,120.2,120.2,51612.0,120.28,120.28,120.2,120.2,51612.0
2019-05-21 13:00:00,120.2,120.21,120.15,120.16,22774.0,120.2,120.21,120.15,120.16,22774.0
2019-05-21 13:05:00,120.15,120.17,120.13,120.17,11380.0,120.15,120.17,120.13,120.17,11380.0
2019-05-21 13:10:00,120.17,120.17,120.15,120.17,8786.0,120.17,120.17,120.15,120.17,8786.0
2019-05-21 13:15:00,120.17,120.17,120.16,120.17,15302.0,120.17,120.17,120.16,120.17,15302.0
2019-05-21 13:20:00,120.17,120.18,120.14,120.17,20317.0,120.17,120.18,120.14,120.17,20317.0
2019-05-21 13:25:00,120.18,120.24,120.17,120.24,24496.0,120.18,120.24,120.17,120.24,24496.0
2019-05-21 13:30:00,120.23,120.26,120.23,120.25,18972.0,120.23,120.26,120.23,120.25,18972.0
2019-05-21 13:35:00,120.26,120.29,120.26,120.28,13207.0,120.26,120.29,120.26,120.28,13207.0
2019-05-21 13:40:00,120.27,120.28,120.26,120.28,1660.0,120.27,120.28,120.26,120.28,1660.0
2019-05-21 13:45:00,120.28,120.29,120.27,120.28,6600.0,120.28,120.29,120.27,120.28,6600.0
2019-05-21 13:50:00,120.28,120.29,120.26,120.28,6674.0,120.28,120.29,120.26,120.28,6674.0
2019-05-21 13:55:00,120.28,120.3,120.27,120.3,21556.0,120.28,120.3,120.27,120.3,21556.0
2019-05-21 14:00:00,120.3,120.3,120.25,120.26,26549.0,120.3,120.3,120.25,120.26,26549.0
2019-05-21 14:05:00,120.25,120.26,120.24,120.26,6538.0,120.25,120.26,120.24,120.26,6538.0
2019-05-21 14:10:00,120.27,120.27,120.24,120.25,11143.0,120.27,120.27,120.24,120.25,11143.0
2019-05-21 14:15:00,120.26,120.28,120.24,120.25,33005.0,120.26,120.28,120.24,120.25,33005.0
2019-05-21 14:20:00,120.25,120.26,120.24,120.24,13739.0,120.25,120.26,120.24,120.24,13739.0
2019-05-21 14:25:00,120.24,120.25,120.23,120.24,6381.0,120.24,120.25,120.23,120.24,6381.0
2019-05-21 14:30:00,120.25,120.27,120.25,120.26,3862.0,120.25,120.27,120.25,120.26,3862.0
2019-05-21 14:35:00,120.27,120.28,120.26,120.27,4743.0,120.27,120.28,120.26,120.27,4743.0
2019-05-21 14:40:00,120.28,120.3,120.27,120.3,9059.0,120.28,120.3,120.27,120.3,9059.0
2019-05-21 14:45:00,120.29,120.31,120.29,120.3,21259.0,120.29,120.31,120.29,120.3,21259.0
2019-05-21 14:50:00,120.29,120.32,120.29,120.31,8800.0,120.29,120.32,120.29,120.31,8800.0
2019-05-21 14:55:00,120.32,120.32,120.31,120.31,3858.0,120.32,120.32,120.31,120.31,3858.0
2019-05-21 15:00:00,120.32,120.33,120.31,120.33,28800.0,120.32,120.33,120.31,120.33,28800.0
2019-05-21 15:05:00,120.33,120.33,120.31,120.31,8615.0,120.33,120.33,120.31,120.31,8615.0
2019-05-21 15:10:00,120.32,120.32,120.31,120.31,8979.0,120.32,120.32,120.31,120.31,8979.0
2019-05-21 15:15:00,120.31,120.32,120.3,120.31,21248.0,120.31,120.32,120.3,120.31,21248.0
2019-05-21 15:20:00,120.32,120.34,120.31,120.32,14299.0,120.32,120.34,120.31,120.32,14299.0
2019-05-21 15:25:00,120.31,120.32,120.3,120.31,4213.0,120.31,120.32,120.3,120.31,4213.0
2019-05-21 15:30:00,120.31,120.32,120.3,120.32,12812.0,120.31,120.32,120.3,120.32,12812.0
2019-05-21 15:35:00,120.32,120.32,120.31,120.31,29337.0,120.32,120.32,120.31,120.31,29337.0
2019-05-21 15:40:00,120.32,120.34,120.31,120.34,18328.0,120.32,120.34,120.31,120.34,18328.0
2019-05-21 15:45:00,120.34,120.34,120.32,120.34,46417.0,120.34,120.34,120.32,120.34,46417.0
2019-05-21 15:50:00,120.34,120.35,120.33,120.35,67599.0,120.34,120.35,120.33,120.35,67599.0
2019-05-21 15:55:00,120.34,120.35,120.33,120.35,162843.0,120.34,120.35,120.33,120.35,162843.0
2019-05-22 09:30:00,120.35,120.37,120.29,120.33,70433.0,120.35,120.37,120.29,120.33,70433.0
2019-05-22 09:35:00,120.33,120.33,120.28,120.32,36705.0,120.33,120.33,120.28,120.32,36705.0
2019-05-22 09:40:00,120.31,120.36,120.28,120.33,25093.0,120.31,120.36,120.28,120.33,25093.0
2019-05-22 09:45:00,120.33,120.33,120.25,120.28,41571.0,120.33,120.33,120.25,120.28,41571.0
2019-05-22 09:50:00,120.29,120.31,120.26,120.31,22069.0,120.29,120.31,120.26,120.31,22069.0
2019-05-22 09:55:00,120.3,120.31,120.28,120.28,23624.0,120.3,120.31,120.28,120.28,23624.0
2019-05-22 10:00:00,120.28,120.28,120.21,120.24,57855.0,120.28,120.28,120.21,120.24,57855.0
2019-05-22 10:05:00,120.24,120.28,120.23,120.25,16271.0,120.24,120.28,120.23,120.25,16271.0
2019-05-22 10:10:00,120.24,120.24,120.19,120.23,28480.0,120.24,120.24,120.19,120.23,28480.0
2019-05-22 10:15:00,120.23,120.25,120.19,120.25,54128.0,120.23,120.25,120.19,120.25,54128.0
2019-05-22 10:20:00,120.24,120.31,120.24,120.3,20527.0,120.24,120.31,120.24,120.3,20527.0
2019-05-22 10:25:00,120.3,120.33,120.28,120.29,26734.0,120.3,120.33,120.28,120.29,26734.0
2019-05-22 10:30:00,120.29,120.32,120.25,120.25,130634.0,120.29,120.32,120.25,120.25,130634.0
2019-05-22 10:35:00,120.24,120.35,120.24,120.34,36118.0,120.24,120.35,120.24,120.34,36118.0
2019-05-22 10:40:00,120.35,120.37,120.33,120.35,34292.0,120.35,120.37,120.33,120.35,34292.0
2019-05-22 10:45:00,120.34,120.37,120.33,120.35,34636.0,120.34,120.37,120.33,120.35,34636.0
2019-05-22 10:50:00,120.36,120.36,120.3,120.34,22977.0,120.36,120.36,120.3,120.34,22977.0
2019-05-22 10:55:00,120.35,120.39,120.34,120.39,34772.0,120.35,120.39,120.34,120.39,34772.0
2019-05-22 11:00:00,120.38,120.43,120.37,120.42,25539.0,120.38,120.43,120.37,120.42,25539.0
2019-05-22 11:05:00,120.42,120.45,120.41,120.44,31204.0,120.42,120.45,120.41,120.44,31204.0
2019-05-22 11:10:00,120.45,120.45,120.36,120.38,20098.0,120.45,120.45,120.36,120.38,20098.0
2019-05-22 11:15:00,120.38,120.4,120.37,120.39,14187.0,120.38,120.4,120.37,120.39,14187.0
2019-05-22 11:20:00,120.38,120.42,120.38,120.41,17094.0,120.38,120.42,120.38,120.41,17094.0
2019-05-22 11:25:00,120.41,120.44,120.39,120.39,15201.0,120.41,120.44,120.39,120.39,15201.0
2019-05-22 11:30:00,120.38,120.46,120.38,120.46,27402.0,120.38,120.46,120.38,120.46,27402.0
2019-05-22 11:35:00,120.45,120.47,120.42,120.44,58738.0,120.45,120.47,120.42,120.44,58738.0
2019-05-22 11:40:00,120.44,120.47,120.43,120.44,12459.0,120.44,120.47,120.43,120.44,12459.0
2019-05-22 11:45:00,120.45,120.45,120.43,120.45,13519.0,120.45,120.45,120.43,120.45,13519.0
2019-05-22 11:50:00,120.44,120.44,120.39,120.41,37973.0,120.44,120.44,120.39,120.41,37973.0
2019-05-22 11:55:00,120.4,120.44,120.39,120.44,18325.0,120.4,120.44,120.39,120.44,18325.0
2019-05-22 12:00:00,120.43,120.49,120.43,120.49,25049.0,120.43,120.49,120.43,120.49,25049.0
2019-05-22 12:05:00,120.48,120.5,120.45,120.45,24671.0,120.48,120.5,120.45,120.45,24671.0
2019-05-22 12:10:00,120.46,120.46,120.39,120.39,75366.0,120.46,120.46,120.39,120.39,75366.0
2019-05-22 12:15:00,120.38,120.39,120.35,120.36,10855.0,120.38,120.39,120.35,120.36,10855.0
2019-05-22 12:20:00,120.36,120.36,120.33,120.36,28219.0,120.36,120.36,120.33,120.36,28219.0
2019-05-22 12:25:00,120.36,120.36,120.32,120.32,5294.0,120.36,120.36,120.32,120.32,5294.0
2019-05-22 12:30:00,120.33,120.36,120.29,120.3,32254.0,120.33,120.36,120.29,120.3,32254.0
2019-05-22 12:35:00,120.3,120.32,120.3,120.31,13235.0,120.3,120.32,120.3,120.31,13235.0
2019-05-22 12:40:00,120.31,120.35,120.29,120.32,18898.0,120.31,120.35,120.29,120.32,18898.0
2019-05-22 12:45:00,120.31,120.33,120.29,120.32,9105.0,120.31,120.33,120.29,120.32,9105.0
2019-05-22 12:50:00,120.32,120.34,120.29,120.31,24022.0,120.32,120.34,120.29,120.31,24022.0
2019-05-22 12:55:00,120.3,120.33,120.3,120.33,17852.0,120.3,120.33,120.3,120.33,17852.0
2019-05-22 13:00:00,120.32,120.34,120.32,120.34,11452.0,120.32,120.34,120.32,120.34,11452.0
2019-05-22 13:05:00,120.34,120.34,120.31,120.33,10758.0,120.34,120.34,120.31,120.33,10758.0
2019-05-22 13:10:00,120.33,120.34,120.31,120.32,6496.0,120.33,120.34,120.31,120.32,6496.0
2019-05-22 13:15:00,120.32,120.32,120.27,120.31,23420.0,120.32,120.32,120.27,120.31,23420.0
2019-05-22 13:20:00,120.31,120.32,120.27,120.28,20573.0,120.31,120.32,120.27,120.28,20573.0
2019-05-22 13:25:00,120.28,120.31,120.27,120.31,34140.0,120.28,120.31,120.27,120.31,34140.0
2019-05-22 13:30:00,120.3,120.33,120.28,120.29,95412.0,120.3,120.33,120.28,120.29,95412.0
2019-05-22 13:35:00,120.29,120.31,120.28,120.3,34322.0,120.29,120.31,120.28,120.3,34322.0
2019-05-22 13:40:00,120.3,120.31,120.28,120.29,20630.0,120.3,120.31,120.28,120.29,20630.0
2019-05-22 13:45:00,120.29,120.3,120.27,120.29,18989.0,120.29,120.3,120.27,120.29,18989.0
2019-05-22 13:50:00,120.28,120.29,120.26,120.27,15970.0,120.28,120.29,120.26,120.27,15970.0
2019-05-22 13:55:00,120.27,120.28,120.26,120.28,32501.0,120.27,120.28,120.26,120.28,32501.0
2019-05-22 14:00:00,120.28,120.34,120.28,120.33,85546.0,120.28,120.34,120.28,120.33,85546.0
2019-05-22 14:05:00,120.34,120.34,120.29,120.29,34758.0,120.34,120.34,120.29,120.29,34758.0
2019-05-22 14:10:00,120.29,120.29,120.26,120.28,16366.0,120.29,120.29,120.26,120.28,16366.0
2019-05-22 14:15:00,120.27,120.27,120.25,120.25,18987.0,120.27,120.27,120.25,120.25,18987.0
2019-05-22 14:20:00,120.25,120.27,120.24,120.27,26805.0,120.25,120.27,120.24,120.27,26805.0
2019-05-22 14:25:00,120.26,120.27,120.25,120.26,17043.0,120.26,120.27,120.25,120.26,17043.0
2019-05-22 14:30:00,120.26,120.26,120.23,120.24,33769.0,120.26,120.26,120.23,120.24,33769.0
2019-05-22 14:35:00,120.24,120.25,120.23,120.24,43847.0,120.24,120.25,120.23,120.24,43847.0
2019-05-22 14:40:00,120.24,120.25,120.2,120.22,99102.0,120.24,120.25,120.2,120.22,99102.0
2019-05-22 14:45:00,120.22,120.24,120.2,120.23,47712.0,120.22,120.24,120.2,120.23,47712.0
2019-05-22 14:50:00,120.22,120.24,120.2,120.21,23391.0,120.22,120.24,120.2,120.21,23391.0
2019-05-22 14:55:00,120.21,120.23,120.2,120.22,28482.0,120.21,120.23,120.2,120.22,28482.0
2019-05-22 15:00:00,120.22,120.22,120.2,120.2,15707.0,120.22,120.22,120.2,120.2,15707.0
2019-05-22 15:05:00,120.21,120.22,120.19,120.22,27950.0,120.21,120.22,120.19,120.22,27950.0
2019-05-22 15:10:00,120.21,120.23,120.21,120.21,12416.0,120.21,120.23,120.21,120.21,12416.0
2019-05-22 15:15:00,120.21,120.23,120.2,120.21,21655.0,120.21,120.23,120.2,120.21,21655.0
2019-05-22 15:20:00,120.21,120.21,120.19,120.2,20065.0,120.21,120.21,120.19,120.2,20065.0
2019-05-22 15:25:00,120.2,120.21,120.19,120.19,22209.0,120.2,120.21,120.19,120.19,22209.0
2019-05-22 15:30:00,120.19,120.21,120.19,120.21,26673.0,120.19,120.21,120.19,120.21,26673.0
2019-05-22 15:35:00,120.2,120.23,120.19,120.23,48340.0,120.2,120.23,120.19,120.23,48340.0
2019-05-22 15:40:00,120.22,120.23,120.22,120.22,13223.0,120.22,120.23,120.22,120.22,13223.0
2019-05-22 15:45:00,120.23,120.25,120.22,120.22,58249.0,120.23,120.25,120.22,120.22,58249.0
2019-05-22 15:50:00,120.23,120.23,120.21,120.21,75403.0,120.23,120.23,120.21,120.21,75403.0
2019-05-22 15:55:00,120.22,120.24,120.2,120.24,179047.0,120.22,120.24,120.2,120.24,179047.0
2019-05-23 09:30:00,120.82,120.84,120.77,120.83,102077.0,120.82,120.84,120.77,120.83,102077.0
2019-05-23 09:35:00,120.83,120.88,120.78,120.83,65209.0,120.83,120.88,120.78,120.83,65209.0
2019-05-23 09:40:00,120.84,120.98,120.82,120.95,54012.0,120.84,120.98,120.82,120.95,54012.0
2019-05-23 09:45:00,120.96,121.17,120.95,121.01,137308.0,120.96,121.17,120.95,121.01,137308.0
2019-05-23 09:50:00,121.01,121.21,121.0,121.17,140413.0,121.01,121.21,121.0,121.17,140413.0
2019-05-23 09:55:00,121.16,121.2,121.13,121.16,165413.0,121.16,121.2,121.13,121.16,165413.0
2019-05-23 10:00:00,121.15,121.28,121.12,121.26,100541.0,121.15,121.28,121.12,121.26,100541.0
2019-05-23 10:05:00,121.25,121.25,121.17,121.24,81395.0,121.25,121.25,121.17,121.24,81395.0
2019-05-23 10:10:00,121.25,121.25,121.2,121.22,35197.0,121.25,121.25,121.2,121.22,35197.0
2019-05-23 10:15:00,121.22,121.27,121.2,121.27,54883.0,121.22,121.27,121.2,121.27,54883.0
2019-05-23 10:20:00,121.27,121.32,121.25,121.29,73301.0,121.27,121.32,121.25,121.29,73301.0
2019-05-23 10:25:00,121.29,121.31,121.15,121.18,62966.0,121.29,121.31,121.15,121.18,62966.0
2019-05-23 10:30:00,121.2,121.2,121.11,121.14,35401.0,121.2,121.2,121.11,121.14,35401.0
2019-05-23 10:35:00,121.15,121.22,121.15,121.21,21396.0,121.15,121.22,121.15,121.21,21396.0
2019-05-23 10:40:00,121.2,121.31,121.2,121.3,102349.0,121.2,121.31,121.2,121.3,102349.0
2019-05-23 10:45:00,121.3,121.3,121.21,121.24,42810.0,121.3,121.3,121.21,121.24,42810.0
2019-05-23 10:50:00,121.25,121.31,121.25,121.3,62581.0,121.25,121.31,121.25,121.3,62581.0
2019-05-23 10:55:00,121.31,121.44,121.31,121.35,138031.0,121.31,121.44,121.31,121.35,138031.0
2019-05-23 11:00:00,121.36,121.44,121.36,121.41,318349.0,121.36,121.44,121.36,121.41,318349.0
2019-05-23 11:05:00,121.42,121.46,121.41,121.46,43392.0,121.42,121.46,121.41,121.46,43392.0
2019-05-23 11:10:00,121.46,121.52,121.45,121.46,52116.0,121.46,121.52,121.45,121.46,52116.0
2019-05-23 11:15:00,121.46,121.47,121.35,121.36,373726.0,121.46,121.47,121.35,121.36,373726.0
2019-05-23 11:20:00,121.36,121.42,121.33,121.4,187369.0,121.36,121.42,121.33,121.4,187369.0
2019-05-23 11:25:00,121.41,121.43,121.35,121.4,83483.0,121.41,121.43,121.35,121.4,83483.0
2019-05-23 11:30:00,121.4,121.41,121.31,121.35,34003.0,121.4,121.41,121.31,121.35,34003.0
2019-05-23 11:35:00,121.34,121.35,121.31,121.32,52122.0,121.34,121.35,121.31,121.32,52122.0
2019-05-23 11:40:00,121.33,121.37,121.33,121.36,16831.0,121.33,121.37,121.33,121.36,16831.0
2019-05-23 11:45:00,121.36,121.39,121.32,121.35,23160.0,121.36,121.39,121.32,121.35,23160.0
2019-05-23 11:50:00,121.34,121.44,121.34,121.44,41785.0,121.34,121.44,121.34,121.44,41785.0
2019-05-23 11:55:00,121.44,121.45,121.4,121.42,59370.0,121.44,121.45,121.4,121.42,59370.0
2019-05-23 12:00:00,121.42,121.43,121.37,121.4,30427.0,121.42,121.43,121.37,121.4,30427.0
2019-05-23 12:05:00,121.4,121.43,121.32,121.37,59756.0,121.4,121.43,121.32,121.37,59756.0
2019-05-23 12:10:00,121.37,121.4,121.34,121.34,17229.0,121.37,121.4,121.34,121.34,17229.0
2019-05-23 12:15:00,121.34,121.41,121.34,121.38,37974.0,121.34,121.41,121.34,121.38,37974.0
2019-05-23 12:20:00,121.39,121.4,121.35,121.37,49107.0,121.39,121.4,121.35,121.37,49107.0
2019-05-23 12:25:00,121.37,121.4,121.33,121.35,68001.0,121.37,121.4,121.33,121.35,68001.0
2019-05-23 12:30:00,121.35,121.37,121.33,121.34,22572.0,121.35,121.37,121.33,121.34,22572.0
2019-05-23 12:35:00,121.34,121.37,121.33,121.36,10538.0,121.34,121.37,121.33,121.36,10538.0
2019-05-23 12:40:00,121.37,121.38,121.32,121.33,50875.0,121.37,121.38,121.32,121.33,50875.0
2019-05-23 12:45:00,121.33,121.33,121.29,121.32,22561.0,121.33,121.33,121.29,121.32,22561.0
2019-05-23 12:50:00,121.33,121.37,121.33,121.36,17930.0,121.33,121.37,121.33,121.36,17930.0
2019-05-23 12:55:00,121.36,121.39,121.34,121.38,41651.0,121.36,121.39,121.34,121.38,41651.0
2019-05-23 13:00:00,121.37,121.42,121.36,121.4,66822.0,121.37,121.42,121.36,121.4,66822.0
2019-05-23 13:05:00,121.39,121.39,121.27,121.29,79407.0,121.39,121.39,121.27,121.29,79407.0
2019-05-23 13:10:00,121.28,121.43,121.27,121.42,75330.0,121.28,121.43,121.27,121.42,75330.0
2019-05-23 13:15:00,121.41,121.45,121.4,121.41,39818.0,121.41,121.45,121.4,121.41,39818.0
2019-05-23 13:20:00,121.41,121.46,121.41,121.43,59325.0,121.41,121.46,121.41,121.43,59325.0
2019-05-23 13:25:00,121.42,121.44,121.34,121.36,35698.0,121.42,121.44,121.34,121.36,35698.0
2019-05-23 13:30:00,121.35,121.35,121.3,121.34,21427.0,121.35,121.35,121.3,121.34,21427.0
2019-05-23 13:35:00,121.34,121.35,121.33,121.33,17576.0,121.34,121.35,121.33,121.33,17576.0
2019-05-23 13:40:00,121.33,121.34,121.29,121.3,19351.0,121.33,121.34,121.29,121.3,19351.0
2019-05-23 13:45:00,121.3,121.31,121.25,121.27,39448.0,121.3,121.31,121.25,121.27,39448.0
2019-05-23 13:50:00,121.27,121.3,121.24,121.28,29653.0,121.27,121.3,121.24,121.28,29653.0
2019-05-23 13:55:00,121.28,121.28,121.24,121.26,45379.0,121.28,121.28,121.24,121.26,45379.0
2019-05-23 14:00:00,121.25,121.26,121.22,121.23,25740.0,121.25,121.26,121.22,121.23,25740.0
2019-05-23 14:05:00,121.23,121.26,121.22,121.25,39803.0,121.23,121.26,121.22,121.25,39803.0
2019-05-23 14:10:00,121.25,121.3,121.25,121.28,13728.0,121.25,121.3,121.25,121.28,13728.0
2019-05-23 14:15:00,121.29,121.31,121.27,121.31,27561.0,121.29,121.31,121.27,121.31,27561.0
2019-05-23 14:20:00,121.31,121.33,121.3,121.31,34767.0,121.31,121.33,121.3,121.31,34767.0
2019-05-23 14:25:00,121.31,121.34,121.3,121.32,17326.0,121.31,121.34,121.3,121.32,17326.0
2019-05-23 14:30:00,121.32,121.33,121.3,121.3,14735.0,121.32,121.33,121.3,121.3,14735.0
2019-05-23 14:35:00,121.31,121.33,121.29,121.3,66035.0,121.31,121.33,121.29,121.3,66035.0
2019-05-23 14:40:00,121.3,121.33,121.3,121.32,8151.0,121.3,121.33,121.3,121.32,8151.0
2019-05-23 14:45:00,121.31,121.32,121.28,121.29,8601.0,121.31,121.32,121.28,121.29,8601.0
2019-05-23 14:50:00,121.29,121.3,121.28,121.28,16661.0,121.29,121.3,121.28,121.28,16661.0
2019-05-23 14:55:00,121.29,121.3,121.28,121.29,15953.0,121.29,121.3,121.28,121.29,15953.0
2019-05-23 15:00:00,121.3,121.34,121.29,121.32,55597.0,121.3,121.34,121.29,121.32,55597.0
2019-05-23 15:05:00,121.32,121.33,121.3,121.31,26250.0,121.32,121.33,121.3,121.31,26250.0
2019-05-23 15:10:00,121.32,121.32,121.27,121.28,14923.0,121.32,121.32,121.27,121.28,14923.0
2019-05-23 15:15:00,121.28,121.29,121.23,121.25,52252.0,121.28,121.29,121.23,121.25,52252.0
2019-05-23 15:20:00,121.25,121.25,121.19,121.22,43438.0,121.25,121.25,121.19,121.22,43438.0
2019-05-23 15:25:00,121.22,121.22,121.15,121.17,61372.0,121.22,121.22,121.15,121.17,61372.0
2019-05-23 15:30:00,121.17,121.18,121.13,121.15,77841.0,121.17,121.18,121.13,121.15,77841.0
2019-05-23 15:35:00,121.14,121.17,121.13,121.16,61471.0,121.14,121.17,121.13,121.16,61471.0
2019-05-23 15:40:00,121.16,121.21,121.15,121.2,162439.0,121.16,121.21,121.15,121.2,162439.0
2019-05-23 15:45:00,121.2,121.24,121.18,121.22,302597.0,121.2,121.24,121.18,121.22,302597.0
2019-05-23 15:50:00,121.21,121.22,121.17,121.17,46063.0,121.21,121.22,121.17,121.17,46063.0
2019-05-23 15:55:00,121.17,121.18,121.13,121.17,263453.0,121.17,121.18,121.13,121.17,263453.0
2019-05-24 09:30:00,121.13,121.14,120.99,121.01,71922.0,121.13,121.14,120.99,121.01,71922.0
2019-05-24 09:35:00,121.0,121.03,120.96,121.0,45698.0,121.0,121.03,120.96,121.0,45698.0
2019-05-24 09:40:00,121.0,121.0,120.89,120.91,36698.0,121.0,121.0,120.89,120.91,36698.0
2019-05-24 09:45:00,120.9,120.98,120.9,120.96,48738.0,120.9,120.98,120.9,120.96,48738.0
2019-05-24 09:50:00,120.96,120.99,120.93,120.98,14068.0,120.96,120.99,120.93,120.98,14068.0
2019-05-24 09:55:00,120.98,121.03,120.97,121.0,27759.0,120.98,121.03,120.97,121.0,27759.0
2019-05-24 10:00:00,121.01,121.06,121.0,121.03,31623.0,121.01,121.06,121.0,121.03,31623.0
2019-05-24 10:05:00,121.02,121.04,121.0,121.0,30989.0,121.02,121.04,121.0,121.0,30989.0
2019-05-24 10:10:00,121.02,121.04,121.0,121.03,12624.0,121.02,121.04,121.0,121.03,12624.0
2019-05-24 10:15:00,121.03,121.07,121.03,121.07,12221.0,121.03,121.07,121.03,121.07,12221.0
2019-05-24 10:20:00,121.07,121.13,121.06,121.07,15961.0,121.07,121.13,121.06,121.07,15961.0
2019-05-24 10:25:00,121.08,121.12,121.08,121.11,17520.0,121.08,121.12,121.08,121.11,17520.0
2019-05-24 10:30:00,121.14,121.19,121.12,121.17,39549.0,121.14,121.19,121.12,121.17,39549.0
2019-05-24 10:35:00,121.19,121.2,121.11,121.12,49272.0,121.19,121.2,121.11,121.12,49272.0
2019-05-24 10:40:00,121.12,121.15,121.11,121.13,21064.0,121.12,121.15,121.11,121.13,21064.0
2019-05-24 10:45:00,121.12,121.17,121.12,121.14,13400.0,121.12,121.17,121.12,121.14,13400.0
2019-05-24 10:50:00,121.15,121.19,121.13,121.18,59790.0,121.15,121.19,121.13,121.18,59790.0
2019-05-24 10:55:00,121.18,121.22,121.17,121.19,45101.0,121.18,121.22,121.17,121.19,45101.0
2019-05-24 11:00:00,121.2,121.21,121.14,121.15,21148.0,121.2,121.21,121.14,121.15,21148.0
2019-05-24 11:05:00,121.15,121.19,121.14,121.18,19625.0,121.15,121.19,121.14,121.18,19625.0
2019-05-24 11:10:00,121.17,121.2,121.17,121.18,20158.0,121.17,121.2,121.17,121.18,20158.0
2019-05-24 11:15:00,121.18,121.23,121.17,121.21,40838.0,121.18,121.23,121.17,121.21,40838.0
2019-05-24 11:20:00,121.21,121.23,121.2,121.21,13818.0,121.21,121.23,121.2,121.21,13818.0
2019-05-24 11:25:00,121.21,121.25,121.21,121.25,64231.0,121.21,121.25,121.21,121.25,64231.0
2019-05-24 11:30:00,121.25,121.27,121.22,121.23,62110.0,121.25,121.27,121.22,121.23,62110.0
2019-05-24 11:35:00,121.23,121.24,121.17,121.17,31060.0,121.23,121.24,121.17,121.17,31060.0
2019-05-24 11:40:00,121.18,121.22,121.18,121.21,3734.0,121.18,121.22,121.18,121.21,3734.0
2019-05-24 11:45:00,121.2,121.21,121.17,121.17,16089.0,121.2,121.21,121.17,121.17,16089.0
2019-05-24 11:50:00,121.16,121.17,121.15,121.17,14576.0,121.16,121.17,121.15,121.17,14576.0
2019-05-24 11:55:00,121.16,121.21,121.16,121.18,39910.0,121.16,121.21,121.16,121.18,39910.0
2019-05-24 12:00:00,121.19,121.2,121.17,121.19,5482.0,121.19,121.2,121.17,121.19,5482.0
2019-05-24 12:05:00,121.19,121.2,121.18,121.19,2300.0,121.19,121.2,121.18,121.19,2300.0
2019-05-24 12:10:00,121.2,121.23,121.2,121.23,16858.0,121.2,121.23,121.2,121.23,16858.0
2019-05-24 12:15:00,121.24,121.25,121.23,121.23,3855.0,121.24,121.25,121.23,121.23,3855.0
2019-05-24 12:20:00,121.23,121.24,121.22,121.24,9408.0,121.23,121.24,121.22,121.24,9408.0
2019-05-24 12:25:00,121.23,121.25,121.22,121.25,19412.0,121.23,121.25,121.22,121.25,19412.0
2019-05-24 12:30:00,121.25,121.25,121.23,121.24,126291.0,121.25,121.25,121.23,121.24,126291.0
2019-05-24 12:35:00,121.23,121.29,121.22,121.29,40925.0,121.23,121.29,121.22,121.29,40925.0
2019-05-24 12:40:00,121.29,121.3,121.23,121.24,19511.0,121.29,121.3,121.23,121.24,19511.0
2019-05-24 12:45:00,121.24,121.24,121.21,121.23,30739.0,121.24,121.24,121.21,121.23,30739.0
2019-05-24 12:50:00,121.24,121.27,121.24,121.24,6693.0,121.24,121.27,121.24,121.24,6693.0
2019-05-24 12:55:00,121.25,121.26,121.24,121.25,6784.0,121.25,121.26,121.24,121.25,6784.0
2019-05-24 13:00:00,121.26,121.28,121.26,121.26,8946.0,121.26,121.28,121.26,121.26,8946.0
2019-05-24 13:05:00,121.27,121.3,121.25,121.25,11375.0,121.27,121.3,121.25,121.25,11375.0
2019-05-24 13:10:00,121.26,121.28,121.26,121.28,15678.0,121.26,121.28,121.26,121.28,15678.0
2019-05-24 13:15:00,121.28,121.31,121.28,121.29,20420.0,121.28,121.31,121.28,121.29,20420.0
2019-05-24 13:20:00,121.29,121.3,121.25,121.25,8983.0,121.29,121.3,121.25,121.25,8983.0
2019-05-24 13:25:00,121.25,121.25,121.22,121.23,25007.0,121.25,121.25,121.22,121.23,25007.0
2019-05-24 13:30:00,121.23,121.26,121.23,121.24,6478.0,121.23,121.26,121.23,121.24,6478.0
2019-05-24 13:35:00,121.23,121.24,121.22,121.23,2700.0,121.23,121.24,121.22,121.23,2700.0
2019-05-24 13:40:00,121.23,121.25,121.22,121.24,8565.0,121.23,121.25,121.22,121.24,8565.0
2019-05-24 13:45:00,121.24,121.25,121.22,121.22,6372.0,121.24,121.25,121.22,121.22,6372.0
2019-05-24 13:50:00,121.23,121.25,121.23,121.24,17306.0,121.23,121.25,121.23,121.24,17306.0
2019-05-24 13:55:00,121.25,121.26,121.24,121.26,19816.0,121.25,121.26,121.24,121.26,19816.0
2019-05-24 14:00:00,121.25,121.28,121.25,121.26,9283.0,121.25,121.28,121.25,121.26,9283.0
2019-05-24 14:05:00,121.27,121.27,121.24,121.24,19135.0,121.27,121.27,121.24,121.24,19135.0
2019-05-24 14:10:00,121.23,121.24,121.23,121.23,5577.0,121.23,121.24,121.23,121.23,5577.0
2019-05-24 14:15:00,121.24,121.25,121.24,121.24,24783.0,121.24,121.25,121.24,121.24,24783.0
2019-05-24 14:20:00,121.24,121.26,121.24,121.26,2733.0,121.24,121.26,121.24,121.26,2733.0
2019-05-24 14:25:00,121.26,121.26,121.23,121.24,4348.0,121.26,121.26,121.23,121.24,4348.0
2019-05-24 14:30:00,121.24,121.25,121.22,121.23,8125.0,121.24,121.25,121.22,121.23,8125.0
2019-05-24 14:35:00,121.24,121.24,121.22,121.23,1856.0,121.24,121.24,121.22,121.23,1856.0
2019-05-24 14:40:00,121.23,121.24,121.22,121.23,9003.0,121.23,121.24,121.22,121.23,9003.0
2019-05-24 14:45:00,121.23,121.24,121.22,121.24,29475.0,121.23,121.24,121.22,121.24,29475.0
2019-05-24 14:50:00,121.23,121.25,121.23,121.24,6369.0,121.23,121.25,121.23,121.24,6369.0
2019-05-24 14:55:00,121.25,121.26,121.24,121.25,5276.0,121.25,121.26,121.24,121.25,5276.0
2019-05-24 15:00:00,121.24,121.24,121.22,121.23,51234.0,121.24,121.24,121.22,121.23,51234.0
2019-05-24 15:05:00,121.23,121.24,121.23,121.23,1900.0,121.23,121.24,121.23,121.23,1900.0
2019-05-24 15:10:00,121.23,121.25,121.23,121.23,26204.0,121.23,121.25,121.23,121.23,26204.0
2019-05-24 15:15:00,121.24,121.25,121.23,121.24,8970.0,121.24,121.25,121.23,121.24,8970.0
2019-05-24 15:20:00,121.25,121.26,121.24,121.25,20787.0,121.25,121.26,121.24,121.25,20787.0
2019-05-24 15:25:00,121.25,121.26,121.24,121.25,14329.0,121.25,121.26,121.24,121.25,14329.0
2019-05-24 15:30:00,121.26,121.27,121.25,121.25,21517.0,121.26,121.27,121.25,121.25,21517.0
2019-05-24 15:35:00,121.25,121.26,121.23,121.24,16097.0,121.25,121.26,121.23,121.24,16097.0
2019-05-24 15:40:00,121.25,121.26,121.24,121.26,38560.0,121.25,121.26,121.24,121.26,38560.0
2019-05-24 15:45:00,121.26,121.28,121.25,121.27,34286.0,121.26,121.28,121.25,121.27,34286.0
2019-05-24 15:50:00,121.28,121.28,121.26,121.27,30566.0,121.28,121.28,121.26,121.27,30566.0
2019-05-24 15:55:00,121.27,121.29,121.26,121.29,130118.0,121.27,121.29,121.26,121.29,130118.0
2019-05-28 09:30:00,120.8,120.8,120.67,120.73,110935.0,120.8,120.8,120.67,120.73,110935.0
2019-05-28 09:35:00,120.74,120.74,120.54,120.57,167557.0,120.74,120.74,120.54,120.57,167557.0
2019-05-28 09:40:00,120.56,120.64,120.55,120.6,59101.0,120.56,120.64,120.55,120.6,59101.0
2019-05-28 09:45:00,120.61,120.62,120.57,120.58,23550.0,120.61,120.62,120.57,120.58,23550.0
2019-05-28 09:50:00,120.58,120.64,120.57,120.62,58249.0,120.58,120.64,120.57,120.62,58249.0
2019-05-28 09:55:00,120.62,120.71,120.61,120.69,41007.0,120.62,120.71,120.61,120.69,41007.0
2019-05-28 10:00:00,120.69,120.69,120.62,120.62,57514.0,120.69,120.69,120.62,120.62,57514.0
2019-05-28 10:05:00,120.62,120.62,120.53,120.58,53371.0,120.62,120.62,120.53,120.58,53371.0
2019-05-28 10:10:00,120.58,120.6,120.46,120.55,43919.0,120.58,120.6,120.46,120.55,43919.0
2019-05-28 10:15:00,120.55,120.62,120.52,120.62,28232.0,120.55,120.62,120.52,120.62,28232.0
2019-05-28 10:20:00,120.61,120.65,120.58,120.64,60684.0,120.61,120.65,120.58,120.64,60684.0
2019-05-28 10:25:00,120.64,120.67,120.61,120.66,18099.0,120.64,120.67,120.61,120.66,18099.0
2019-05-28 10:30:00,120.67,120.78,120.63,120.76,32953.0,120.67,120.78,120.63,120.76,32953.0
2019-05-28 10:35:00,120.76,120.76,120.69,120.7,24027.0,120.76,120.76,120.69,120.7,24027.0
2019-05-28 10:40:00,120.69,120.69,120.59,120.61,21185.0,120.69,120.69,120.59,120.61,21185.0
2019-05-28 10:45:00,120.62,120.68,120.6,120.65,48944.0,120.62,120.68,120.6,120.65,48944.0
2019-05-28 10:50:00,120.65,120.7,120.63,120.64,24582.0,120.65,120.7,120.63,120.64,24582.0
2019-05-28 10:55:00,120.66,120.71,120.6,120.71,18774.0,120.66,120.71,120.6,120.71,18774.0
2019-05-28 11:00:00,120.72,120.74,120.69,120.71,15749.0,120.72,120.74,120.69,120.71,15749.0
2019-05-28 11:05:00,120.71,120.72,120.67,120.7,15200.0,120.71,120.72,120.67,120.7,15200.0
2019-05-28 11:10:00,120.7,120.72,120.69,120.7,5450.0,120.7,120.72,120.69,120.7,5450.0
2019-05-28 11:15:00,120.71,120.71,120.62,120.64,14911.0,120.71,120.71,120.62,120.64,14911.0
2019-05-28 11:20:00,120.64,120.7,120.64,120.69,7660.0,120.64,120.7,120.64,120.69,7660.0
2019-05-28 11:25:00,120.7,120.71,120.68,120.7,20395.0,120.7,120.71,120.68,120.7,20395.0
2019-05-28 11:30:00,120.7,120.74,120.67,120.71,24782.0,120.7,120.74,120.67,120.71,24782.0
2019-05-28 11:35:00,120.71,120.83,120.71,120.78,120967.0,120.71,120.83,120.71,120.78,120967.0
2019-05-28 11:40:00,120.78,120.79,120.76,120.79,38845.0,120.78,120.79,120.76,120.79,38845.0
2019-05-28 11:45:00,120.8,120.81,120.76,120.78,48722.0,120.8,120.81,120.76,120.78,48722.0
2019-05-28 11:50:00,120.79,120.84,120.79,120.82,21117.0,120.79,120.84,120.79,120.82,21117.0
2019-05-28 11:55:00,120.81,120.82,120.75,120.78,31449.0,120.81,120.82,120.75,120.78,31449.0
2019-05-28 12:00:00,120.79,120.79,120.72,120.72,17236.0,120.79,120.79,120.72,120.72,17236.0
2019-05-28 12:05:00,120.73,120.73,120.7,120.7,15356.0,120.73,120.73,120.7,120.7,15356.0
2019-05-28 12:10:00,120.7,120.71,120.68,120.69,38571.0,120.7,120.71,120.68,120.69,38571.0
2019-05-28 12:15:00,120.68,120.69,120.66,120.67,13670.0,120.68,120.69,120.66,120.67,13670.0
2019-05-28 12:20:00,120.67,120.67,120.63,120.65,48685.0,120.67,120.67,120.63,120.65,48685.0
2019-05-28 12:25:00,120.66,120.68,120.65,120.67,11016.0,120.66,120.68,120.65,120.67,11016.0
2019-05-28 12:30:00,120.66,120.67,120.63,120.65,16266.0,120.66,120.67,120.63,120.65,16266.0
2019-05-28 12:35:00,120.66,120.66,120.62,120.62,17556.0,120.66,120.66,120.62,120.62,17556.0
2019-05-28 12:40:00,120.63,120.67,120.63,120.64,4110.0,120.63,120.67,120.63,120.64,4110.0
2019-05-28 12:45:00,120.64,120.66,120.61,120.64,8623.0,120.64,120.66,120.61,120.64,8623.0
2019-05-28 12:50:00,120.64,120.65,120.62,120.63,10594.0,120.64,120.65,120.62,120.63,10594.0
2019-05-28 12:55:00,120.63,120.64,120.61,120.63,17095.0,120.63,120.64,120.61,120.63,17095.0
2019-05-28 13:00:00,120.62,120.64,120.61,120.64,15388.0,120.62,120.64,120.61,120.64,15388.0
2019-05-28 13:05:00,120.63,120.65,120.62,120.65,10868.0,120.63,120.65,120.62,120.65,10868.0
2019-05-28 13:10:00,120.65,120.67,120.64,120.65,10183.0,120.65,120.67,120.64,120.65,10183.0
2019-05-28 13:15:00,120.65,120.66,120.62,120.65,11688.0,120.65,120.66,120.62,120.65,11688.0
2019-05-28 13:20:00,120.64,120.65,120.63,120.64,13172.0,120.64,120.65,120.63,120.64,13172.0
2019-05-28 13:25:00,120.65,120.66,120.61,120.62,16148.0,120.65,120.66,120.61,120.62,16148.0
2019-05-28 13:30:00,120.62,120.63,120.6,120.63,179134.0,120.62,120.63,120.6,120.63,179134.0
2019-05-28 13:35:00,120.62,120.66,120.6,120.66,25722.0,120.62,120.66,120.6,120.66,25722.0
2019-05-28 13:40:00,120.66,120.66,120.63,120.64,84263.0,120.66,120.66,120.63,120.64,84263.0
2019-05-28 13:45:00,120.63,120.64,120.61,120.63,110797.0,120.63,120.64,120.61,120.63,110797.0
2019-05-28 13:50:00,120.63,120.63,120.6,120.63,62037.0,120.63,120.63,120.6,120.63,62037.0
2019-05-28 13:55:00,120.63,120.64,120.62,120.63,9561.0,120.63,120.64,120.62,120.63,9561.0
2019-05-28 14:00:00,120.63,120.65,120.62,120.63,89410.0,120.63,120.65,120.62,120.63,89410.0
2019-05-28 14:05:00,120.63,120.65,120.62,120.64,58076.0,120.63,120.65,120.62,120.64,58076.0
2019-05-28 14:10:00,120.64,120.67,120.63,120.65,29462.0,120.64,120.67,120.63,120.65,29462.0
2019-05-28 14:15:00,120.65,120.67,120.65,120.67,36173.0,120.65,120.67,120.65,120.67,36173.0
2019-05-28 14:20:00,120.67,120.7,120.66,120.68,33954.0,120.67,120.7,120.66,120.68,33954.0
2019-05-28 14:25:00,120.69,120.7,120.68,120.69,8814.0,120.69,120.7,120.68,120.69,8814.0
2019-05-28 14:30:00,120.69,120.7,120.65,120.67,33496.0,120.69,120.7,120.65,120.67,33496.0
2019-05-28 14:35:00,120.67,120.67,120.64,120.65,9100.0,120.67,120.67,120.64,120.65,9100.0
2019-05-28 14:40:00,120.65,120.67,120.64,120.67,15225.0,120.65,120.67,120.64,120.67,15225.0
2019-05-28 14:45:00,120.67,120.69,120.65,120.67,69880.0,120.67,120.69,120.65,120.67,69880.0
2019-05-28 14:50:00,120.68,120.69,120.66,120.69,17117.0,120.68,120.69,120.66,120.69,17117.0
2019-05-28 14:55:00,120.69,120.7,120.67,120.67,14892.0,120.69,120.7,120.67,120.67,14892.0
2019-05-28 15:00:00,120.68,120.72,120.67,120.72,41737.0,120.68,120.72,120.67,120.72,41737.0
2019-05-28 15:05:00,120.72,120.72,120.67,120.69,20249.0,120.72,120.72,120.67,120.69,20249.0
2019-05-28 15:10:00,120.69,120.71,120.68,120.7,8111.0,120.69,120.71,120.68,120.7,8111.0
2019-05-28 15:15:00,120.7,120.7,120.68,120.68,13725.0,120.7,120.7,120.68,120.68,13725.0
2019-05-28 15:20:00,120.68,120.73,120.68,120.71,13603.0,120.68,120.73,120.68,120.71,13603.0
2019-05-28 15:25:00,120.72,120.73,120.71,120.73,42804.0,120.72,120.73,120.71,120.73,42804.0
2019-05-28 15:30:00,120.73,120.75,120.72,120.75,34562.0,120.73,120.75,120.72,120.75,34562.0
2019-05-28 15:35:00,120.75,120.76,120.74,120.74,18933.0,120.75,120.76,120.74,120.74,18933.0
2019-05-28 15:40:00,120.75,120.79,120.75,120.77,46122.0,120.75,120.79,120.75,120.77,46122.0
2019-05-28 15:45:00,120.77,120.79,120.75,120.79,101599.0,120.77,120.79,120.75,120.79,101599.0
2019-05-28 15:50:00,120.79,120.79,120.76,120.77,80231.0,120.79,120.79,120.76,120.77,80231.0
2019-05-28 15:55:00,120.77,120.81,120.76,120.81,207381.0,120.77,120.81,120.76,120.81,207381.0
2019-05-29 09:30:00,121.11,121.14,121.03,121.04,113521.0,121.11,121.14,121.03,121.04,113521.0
2019-05-29 09:35:00,121.03,121.24,121.03,121.24,255072.0,121.03,121.24,121.03,121.24,255072.0
2019-05-29 09:40:00,121.25,121.26,121.0,121.02,114548.0,121.25,121.26,121.0,121.02,114548.0
2019-05-29 09:45:00,121.01,121.05,120.98,121.02,29383.0,121.01,121.05,120.98,121.02,29383.0
2019-05-29 09:50:00,121.02,121.06,121.01,121.05,38212.0,121.02,121.06,121.01,121.05,38212.0
2019-05-29 09:55:00,121.05,121.07,121.01,121.05,42835.0,121.05,121.07,121.01,121.05,42835.0
2019-05-29 10:00:00,121.04,121.05,120.99,121.03,44384.0,121.04,121.05,120.99,121.03,44384.0
2019-05-29 10:05:00,121.04,121.04,120.99,121.0,26837.0,121.04,121.04,120.99,121.0,26837.0
2019-05-29 10:10:00,121.0,121.04,120.97,121.03,33620.0,121.0,121.04,120.97,121.03,33620.0
2019-05-29 10:15:00,121.02,121.05,120.98,120.98,22003.0,121.02,121.05,120.98,120.98,22003.0
2019-05-29 10:20:00,120.97,121.01,120.9,120.93,32024.0,120.97,121.01,120.9,120.93,32024.0
2019-05-29 10:25:00,120.93,120.94,120.84,120.89,53757.0,120.93,120.94,120.84,120.89,53757.0
2019-05-29 10:30:00,120.88,120.92,120.86,120.91,18725.0,120.88,120.92,120.86,120.91,18725.0
2019-05-29 10:35:00,120.92,120.94,120.91,120.93,19463.0,120.92,120.94,120.91,120.93,19463.0
2019-05-29 10:40:00,120.94,121.02,120.94,121.02,23598.0,120.94,121.02,120.94,121.02,23598.0
2019-05-29 10:45:00,121.02,121.08,121.0,121.03,23852.0,121.02,121.08,121.0,121.03,23852.0
2019-05-29 10:50:00,121.04,121.04,120.99,121.02,20473.0,121.04,121.04,120.99,121.02,20473.0
2019-05-29 10:55:00,121.02,121.06,121.02,121.03,15076.0,121.02,121.06,121.02,121.03,15076.0
2019-05-29 11:00:00,121.04,121.06,120.99,121.0,24001.0,121.04,121.06,120.99,121.0,24001.0
2019-05-29 11:05:00,121.01,121.03,120.95,120.95,9852.0,121.01,121.03,120.95,120.95,9852.0
2019-05-29 11:10:00,120.96,121.0,120.95,121.0,11158.0,120.96,121.0,120.95,121.0,11158.0
2019-05-29 11:15:00,121.0,121.01,120.92,120.94,47127.0,121.0,121.01,120.92,120.94,47127.0
2019-05-29 11:20:00,120.93,120.94,120.79,120.88,147599.0,120.93,120.94,120.79,120.88,147599.0
2019-05-29 11:25:00,120.89,120.94,120.89,120.91,34600.0,120.89,120.94,120.89,120.91,34600.0
2019-05-29 11:30:00,120.91,120.97,120.9,120.96,35411.0,120.91,120.97,120.9,120.96,35411.0
2019-05-29 11:35:00,120.95,121.02,120.94,121.01,38812.0,120.95,121.02,120.94,121.01,38812.0
2019-05-29 11:40:00,121.01,121.06,121.01,121.06,40072.0,121.01,121.06,121.01,121.06,40072.0
2019-05-29 11:45:00,121.06,121.07,121.02,121.07,31833.0,121.06,121.07,121.02,121.07,31833.0
2019-05-29 11:50:00,121.07,121.17,121.07,121.12,51604.0,121.07,121.17,121.07,121.12,51604.0
2019-05-29 11:55:00,121.13,121.15,121.09,121.13,52468.0,121.13,121.15,121.09,121.13,52468.0
2019-05-29 12:00:00,121.13,121.17,121.11,121.12,18171.0,121.13,121.17,121.11,121.12,18171.0
2019-05-29 12:05:00,121.13,121.15,121.11,121.13,19874.0,121.13,121.15,121.11,121.13,19874.0
2019-05-29 12:10:00,121.13,121.13,121.05,121.06,20930.0,121.13,121.13,121.05,121.06,20930.0
2019-05-29 12:15:00,121.06,121.07,121.01,121.03,47881.0,121.06,121.07,121.01,121.03,47881.0
2019-05-29 12:20:00,121.03,121.04,121.0,121.0,12391.0,121.03,121.04,121.0,121.0,12391.0
2019-05-29 12:25:00,121.0,121.0,120.95,120.96,32484.0,121.0,121.0,120.95,120.96,32484.0
2019-05-29 12:30:00,120.97,120.99,120.95,120.99,13802.0,120.97,120.99,120.95,120.99,13802.0
2019-05-29 12:35:00,121.0,121.05,120.99,121.04,14877.0,121.0,121.05,120.99,121.04,14877.0
2019-05-29 12:40:00,121.04,121.05,120.98,120.99,21741.0,121.04,121.05,120.98,120.99,21741.0
2019-05-29 12:45:00,120.99,121.02,120.97,121.02,24067.0,120.99,121.02,120.97,121.02,24067.0
2019-05-29 12:50:00,121.02,121.03,121.0,121.0,5724.0,121.02,121.03,121.0,121.0,5724.0
2019-05-29 12:55:00,121.0,121.05,120.99,121.05,16366.0,121.0,121.05,120.99,121.05,16366.0
2019-05-29 13:00:00,121.05,121.05,120.88,120.98,204887.0,121.05,121.05,120.88,120.98,204887.0
2019-05-29 13:05:00,120.97,120.97,120.86,120.9,57741.0,120.97,120.97,120.86,120.9,57741.0
2019-05-29 13:10:00,120.88,120.93,120.85,120.9,29214.0,120.88,120.93,120.85,120.9,29214.0
2019-05-29 13:15:00,120.91,120.94,120.9,120.92,11178.0,120.91,120.94,120.9,120.92,11178.0
2019-05-29 13:20:00,120.92,120.96,120.92,120.92,9677.0,120.92,120.96,120.92,120.92,9677.0
2019-05-29 13:25:00,120.92,120.97,120.92,120.96,8993.0,120.92,120.97,120.92,120.96,8993.0
2019-05-29 13:30:00,120.97,120.98,120.91,120.94,13580.0,120.97,120.98,120.91,120.94,13580.0
2019-05-29 13:35:00,120.94,120.95,120.93,120.95,4185.0,120.94,120.95,120.93,120.95,4185.0
2019-05-29 13:40:00,120.95,120.97,120.93,120.97,8325.0,120.95,120.97,120.93,120.97,8325.0
2019-05-29 13:45:00,120.96,120.98,120.93,120.95,11811.0,120.96,120.98,120.93,120.95,11811.0
2019-05-29 13:50:00,120.96,120.96,120.93,120.95,7374.0,120.96,120.96,120.93,120.95,7374.0
2019-05-29 13:55:00,120.95,120.96,120.93,120.96,9078.0,120.95,120.96,120.93,120.96,9078.0
2019-05-29 14:00:00,120.97,120.97,120.92,120.94,9647.0,120.97,120.97,120.92,120.94,9647.0
2019-05-29 14:05:00,120.94,120.99,120.92,120.99,171383.0,120.94,120.99,120.92,120.99,171383.0
2019-05-29 14:10:00,120.99,121.02,120.98,121.0,12823.0,120.99,121.02,120.98,121.0,12823.0
2019-05-29 14:15:00,121.0,121.0,120.98,120.99,8477.0,121.0,121.0,120.98,120.99,8477.0
2019-05-29 14:20:00,121.0,121.0,120.97,120.98,10313.0,121.0,121.0,120.97,120.98,10313.0
2019-05-29 14:25:00,120.97,120.98,120.96,120.97,15081.0,120.97,120.98,120.96,120.97,15081.0
2019-05-29 14:30:00,120.97,121.01,120.96,121.01,14670.0,120.97,121.01,120.96,121.01,14670.0
2019-05-29 14:35:00,121.0,121.06,121.0,121.02,32877.0,121.0,121.06,121.0,121.02,32877.0
2019-05-29 14:40:00,121.03,121.08,121.03,121.05,17167.0,121.03,121.08,121.03,121.05,17167.0
2019-05-29 14:45:00,121.05,121.05,121.02,121.03,13258.0,121.05,121.05,121.02,121.03,13258.0
2019-05-29 14:50:00,121.03,121.05,121.02,121.02,14011.0,121.03,121.05,121.02,121.02,14011.0
2019-05-29 14:55:00,121.02,121.07,121.01,121.03,30187.0,121.02,121.07,121.01,121.03,30187.0
2019-05-29 15:00:00,121.04,121.09,120.99,120.99,40404.0,121.04,121.09,120.99,120.99,40404.0
2019-05-29 15:05:00,121.0,121.01,120.99,121.01,39530.0,121.0,121.01,120.99,121.01,39530.0
2019-05-29 15:10:00,121.01,121.01,120.97,120.99,28753.0,121.01,121.01,120.97,120.99,28753.0
2019-05-29 15:15:00,120.98,120.99,120.95,120.96,30510.0,120.98,120.99,120.95,120.96,30510.0
2019-05-29 15:20:00,120.97,120.97,120.92,120.93,55095.0,120.97,120.97,120.92,120.93,55095.0
2019-05-29 15:25:00,120.92,120.92,120.86,120.86,43948.0,120.92,120.92,120.86,120.86,43948.0
2019-05-29 15:30:00,120.86,120.88,120.83,120.84,46078.0,120.86,120.88,120.83,120.84,46078.0
2019-05-29 15:35:00,120.83,120.85,120.81,120.82,25867.0,120.83,120.85,120.81,120.82,25867.0
2019-05-29 15:40:00,120.81,120.83,120.74,120.83,192027.0,120.81,120.83,120.74,120.83,192027.0
2019-05-29 15:45:00,120.83,120.84,120.8,120.81,27364.0,120.83,120.84,120.8,120.81,27364.0
2019-05-29 15:50:00,120.81,120.87,120.8,120.84,69759.0,120.81,120.87,120.8,120.84,69759.0
2019-05-29 15:55:00,120.83,120.86,120.78,120.86,145430.0,120.83,120.86,120.78,120.86,145430.0
2019-05-30 09:30:00,120.96,120.98,120.86,120.86,32270.0,120.96,120.98,120.86,120.86,32270.0
2019-05-30 09:35:00,120.86,120.91,120.81,120.86,66254.0,120.86,120.91,120.81,120.86,66254.0
2019-05-30 09:40:00,120.85,120.87,120.8,120.81,23511.0,120.85,120.87,120.8,120.81,23511.0
2019-05-30 09:45:00,120.81,120.89,120.81,120.88,280393.0,120.81,120.89,120.81,120.88,280393.0
2019-05-30 09:50:00,120.88,120.9,120.86,120.87,44622.0,120.88,120.9,120.86,120.87,44622.0
2019-05-30 09:55:00,120.87,120.9,120.83,120.9,45958.0,120.87,120.9,120.83,120.9,45958.0
2019-05-30 10:00:00,120.9,120.92,120.86,120.86,27399.0,120.9,120.92,120.86,120.86,27399.0
2019-05-30 10:05:00,120.88,120.99,120.87,120.99,29888.0,120.88,120.99,120.87,120.99,29888.0
2019-05-30 10:10:00,120.99,121.03,120.96,121.03,20576.0,120.99,121.03,120.96,121.03,20576.0
2019-05-30 10:15:00,121.02,121.05,121.0,121.02,22134.0,121.02,121.05,121.0,121.02,22134.0
2019-05-30 10:20:00,121.03,121.05,121.0,121.02,12931.0,121.03,121.05,121.0,121.02,12931.0
2019-05-30 10:25:00,121.02,121.03,120.96,121.0,17442.0,121.02,121.03,120.96,121.0,17442.0
2019-05-30 10:30:00,121.0,121.02,120.98,120.98,14088.0,121.0,121.02,120.98,120.98,14088.0
2019-05-30 10:35:00,120.98,121.06,120.98,121.06,26513.0,120.98,121.06,120.98,121.06,26513.0
2019-05-30 10:40:00,121.06,121.12,121.05,121.11,32213.0,121.06,121.12,121.05,121.11,32213.0
2019-05-30 10:45:00,121.11,121.19,121.08,121.09,86718.0,121.11,121.19,121.08,121.09,86718.0
2019-05-30 10:50:00,121.09,121.2,121.09,121.19,33233.0,121.09,121.2,121.09,121.19,33233.0
2019-05-30 10:55:00,121.19,121.19,121.14,121.16,25697.0,121.19,121.19,121.14,121.16,25697.0
2019-05-30 11:00:00,121.17,121.59,121.17,121.59,530991.0,121.17,121.59,121.17,121.59,530991.0
2019-05-30 11:05:00,121.58,121.69,121.54,121.61,320452.0,121.58,121.69,121.54,121.61,320452.0
2019-05-30 11:10:00,121.61,121.66,121.56,121.59,183937.0,121.61,121.66,121.56,121.59,183937.0
2019-05-30 11:15:00,121.59,121.6,121.52,121.54,162147.0,121.59,121.6,121.52,121.54,162147.0
2019-05-30 11:20:00,121.53,121.55,121.49,121.53,80539.0,121.53,121.55,121.49,121.53,80539.0
2019-05-30 11:25:00,121.53,121.55,121.47,121.54,91230.0,121.53,121.55,121.47,121.54,91230.0
2019-05-30 11:30:00,121.54,121.58,121.51,121.51,48518.0,121.54,121.58,121.51,121.51,48518.0
2019-05-30 11:35:00,121.52,121.56,121.51,121.51,30899.0,121.52,121.56,121.51,121.51,30899.0
2019-05-30 11:40:00,121.5,121.52,121.47,121.49,99324.0,121.5,121.52,121.47,121.49,99324.0
2019-05-30 11:45:00,121.49,121.52,121.45,121.47,23816.0,121.49,121.52,121.45,121.47,23816.0
2019-05-30 11:50:00,121.47,121.52,121.46,121.52,38458.0,121.47,121.52,121.46,121.52,38458.0
2019-05-30 11:55:00,121.52,121.56,121.5,121.52,46029.0,121.52,121.56,121.5,121.52,46029.0
2019-05-30 12:00:00,121.51,121.54,121.47,121.49,90225.0,121.51,121.54,121.47,121.49,90225.0
2019-05-30 12:05:00,121.5,121.5,121.46,121.47,17096.0,121.5,121.5,121.46,121.47,17096.0
2019-05-30 12:10:00,121.45,121.47,121.39,121.44,44568.0,121.45,121.47,121.39,121.44,44568.0
2019-05-30 12:15:00,121.44,121.45,121.42,121.43,27457.0,121.44,121.45,121.42,121.43,27457.0
2019-05-30 12:20:00,121.43,121.46,121.41,121.41,35576.0,121.43,121.46,121.41,121.41,35576.0
2019-05-30 12:25:00,121.41,121.44,121.37,121.43,55572.0,121.41,121.44,121.37,121.43,55572.0
2019-05-30 12:30:00,121.44,121.51,121.44,121.51,51680.0,121.44,121.51,121.44,121.51,51680.0
2019-05-30 12:35:00,121.49,121.5,121.44,121.45,23079.0,121.49,121.5,121.44,121.45,23079.0
2019-05-30 12:40:00,121.44,121.45,121.4,121.44,22664.0,121.44,121.45,121.4,121.44,22664.0
2019-05-30 12:45:00,121.44,121.46,121.42,121.45,127858.0,121.44,121.46,121.42,121.45,127858.0
2019-05-30 12:50:00,121.44,121.45,121.4,121.44,70107.0,121.44,121.45,121.4,121.44,70107.0
2019-05-30 12:55:00,121.44,121.5,121.43,121.5,42700.0,121.44,121.5,121.43,121.5,42700.0
2019-05-30 13:00:00,121.49,121.51,121.47,121.48,52144.0,121.49,121.51,121.47,121.48,52144.0
2019-05-30 13:05:00,121.48,121.52,121.48,121.51,36289.0,121.48,121.52,121.48,121.51,36289.0
2019-05-30 13:10:00,121.52,121.52,121.47,121.48,66555.0,121.52,121.52,121.47,121.48,66555.0
2019-05-30 13:15:00,121.48,121.48,121.43,121.46,23001.0,121.48,121.48,121.43,121.46,23001.0
2019-05-30 13:20:00,121.47,121.51,121.46,121.51,29358.0,121.47,121.51,121.46,121.51,29358.0
2019-05-30 13:25:00,121.52,121.58,121.52,121.57,35044.0,121.52,121.58,121.52,121.57,35044.0
2019-05-30 13:30:00,121.57,121.59,121.54,121.56,14574.0,121.57,121.59,121.54,121.56,14574.0
2019-05-30 13:35:00,121.57,121.61,121.56,121.58,34669.0,121.57,121.61,121.56,121.58,34669.0
2019-05-30 13:40:00,121.59,121.63,121.57,121.57,51306.0,121.59,121.63,121.57,121.57,51306.0
2019-05-30 13:45:00,121.58,121.63,121.56,121.62,26669.0,121.58,121.63,121.56,121.62,26669.0
2019-05-30 13:50:00,121.61,121.62,121.6,121.61,13071.0,121.61,121.62,121.6,121.61,13071.0
2019-05-30 13:55:00,121.61,121.62,121.58,121.59,44554.0,121.61,121.62,121.58,121.59,44554.0
2019-05-30 14:00:00,121.57,121.58,121.55,121.58,30296.0,121.57,121.58,121.55,121.58,30296.0
2019-05-30 14:05:00,121.58,121.59,121.57,121.57,8141.0,121.58,121.59,121.57,121.57,8141.0
2019-05-30 14:10:00,121.57,121.6,121.56,121.57,19712.0,121.57,121.6,121.56,121.57,19712.0
2019-05-30 14:15:00,121.58,121.62,121.57,121.61,19812.0,121.58,121.62,121.57,121.61,19812.0
2019-05-30 14:20:00,121.6,121.63,121.59,121.6,11638.0,121.6,121.63,121.59,121.6,11638.0
2019-05-30 14:25:00,121.61,121.63,121.6,121.61,4023.0,121.61,121.63,121.6,121.61,4023.0
2019-05-30 14:30:00,121.61,121.62,121.59,121.6,19154.0,121.61,121.62,121.59,121.6,19154.0
2019-05-30 14:35:00,121.61,121.63,121.6,121.63,42064.0,121.61,121.63,121.6,121.63,42064.0
2019-05-30 14:40:00,121.63,121.65,121.6,121.65,77001.0,121.63,121.65,121.6,121.65,77001.0
2019-05-30 14:45:00,121.65,121.66,121.61,121.61,17934.0,121.65,121.66,121.61,121.61,17934.0
2019-05-30 14:50:00,121.6,121.6,121.56,121.57,26700.0,121.6,121.6,121.56,121.57,26700.0
2019-05-30 14:55:00,121.57,121.61,121.56,121.59,24216.0,121.57,121.61,121.56,121.59,24216.0
2019-05-30 15:00:00,121.59,121.63,121.58,121.62,31435.0,121.59,121.63,121.58,121.62,31435.0
2019-05-30 15:05:00,121.63,121.67,121.62,121.63,27498.0,121.63,121.67,121.62,121.63,27498.0
2019-05-30 15:10:00,121.64,121.65,121.56,121.59,90794.0,121.64,121.65,121.56,121.59,90794.0
2019-05-30 15:15:00,121.59,121.64,121.59,121.63,193596.0,121.59,121.64,121.59,121.63,193596.0
2019-05-30 15:20:00,121.63,121.63,121.61,121.62,23024.0,121.63,121.63,121.61,121.62,23024.0
2019-05-30 15:25:00,121.62,121.63,121.57,121.58,48023.0,121.62,121.63,121.57,121.58,48023.0
2019-05-30 15:30:00,121.58,121.59,121.56,121.56,46053.0,121.58,121.59,121.56,121.56,46053.0
2019-05-30 15:35:00,121.57,121.57,121.54,121.56,113868.0,121.57,121.57,121.54,121.56,113868.0
2019-05-30 15:40:00,121.56,121.58,121.55,121.58,53142.0,121.56,121.58,121.55,121.58,53142.0
2019-05-30 15:45:00,121.57,121.6,121.57,121.58,264646.0,121.57,121.6,121.57,121.58,264646.0
2019-05-30 15:50:00,121.59,121.61,121.58,121.6,116741.0,121.59,121.61,121.58,121.6,116741.0
2019-05-30 15:55:00,121.6,121.69,121.59,121.68,742436.0,121.6,121.69,121.59,121.68,742436.0
2019-05-31 09:30:00,122.55,122.61,122.45,122.6,391027.0,122.55,122.61,122.45,122.6,391027.0
2019-05-31 09:35:00,122.61,122.63,122.42,122.52,208624.0,122.61,122.63,122.42,122.52,208624.0
2019-05-31 09:40:00,122.51,122.57,122.5,122.5,308763.0,122.51,122.57,122.5,122.5,308763.0
2019-05-31 09:45:00,122.5,122.59,122.44,122.55,176326.0,122.5,122.59,122.44,122.55,176326.0
2019-05-31 09:50:00,122.55,122.61,122.54,122.54,118104.0,122.55,122.61,122.54,122.54,118104.0
2019-05-31 09:55:00,122.55,122.55,122.39,122.4,264692.0,122.55,122.55,122.39,122.4,264692.0
2019-05-31 10:00:00,122.4,122.4,122.31,122.38,170329.0,122.4,122.4,122.31,122.38,170329.0
2019-05-31 10:05:00,122.38,122.47,122.36,122.47,99176.0,122.38,122.47,122.36,122.47,99176.0
2019-05-31 10:10:00,122.46,122.71,122.45,122.59,192751.0,122.46,122.71,122.45,122.59,192751.0
2019-05-31 10:15:00,122.6,122.63,122.5,122.55,111366.0,122.6,122.63,122.5,122.55,111366.0
2019-05-31 10:20:00,122.56,122.63,122.55,122.61,60801.0,122.56,122.63,122.55,122.61,60801.0
2019-05-31 10:25:00,122.61,122.71,122.61,122.7,201073.0,122.61,122.71,122.61,122.7,201073.0
2019-05-31 10:30:00,122.69,122.82,122.68,122.81,219285.0,122.69,122.82,122.68,122.81,219285.0
2019-05-31 10:35:00,122.81,123.07,122.81,123.02,506679.0,122.81,123.07,122.81,123.02,506679.0
2019-05-31 10:40:00,123.03,123.13,123.01,123.11,263987.0,123.03,123.13,123.01,123.11,263987.0
2019-05-31 10:45:00,123.11,123.14,122.94,122.94,257348.0,123.11,123.14,122.94,122.94,257348.0
2019-05-31 10:50:00,122.95,122.99,122.88,122.94,307458.0,122.95,122.99,122.88,122.94,307458.0
2019-05-31 10:55:00,122.93,123.0,122.93,122.97,61133.0,122.93,123.0,122.93,122.97,61133.0
2019-05-31 11:00:00,122.96,122.97,122.79,122.8,162046.0,122.96,122.97,122.79,122.8,162046.0
2019-05-31 11:05:00,122.79,122.84,122.74,122.79,142250.0,122.79,122.84,122.74,122.79,142250.0
2019-05-31 11:10:00,122.79,122.8,122.7,122.73,121085.0,122.79,122.8,122.7,122.73,121085.0
2019-05-31 11:15:00,122.73,122.8,122.73,122.79,121991.0,122.73,122.8,122.73,122.79,121991.0
2019-05-31 11:20:00,122.79,122.81,122.7,122.72,71182.0,122.79,122.81,122.7,122.72,71182.0
2019-05-31 11:25:00,122.73,122.81,122.73,122.78,28405.0,122.73,122.81,122.73,122.78,28405.0
2019-05-31 11:30:00,122.78,122.81,122.73,122.8,128661.0,122.78,122.81,122.73,122.8,128661.0
2019-05-31 11:35:00,122.8,122.87,122.79,122.85,146975.0,122.8,122.87,122.79,122.85,146975.0
2019-05-31 11:40:00,122.85,122.89,122.84,122.88,121561.0,122.85,122.89,122.84,122.88,121561.0
2019-05-31 11:45:00,122.87,122.91,122.85,122.91,316499.0,122.87,122.91,122.85,122.91,316499.0
2019-05-31 11:50:00,122.9,122.92,122.88,122.91,54930.0,122.9,122.92,122.88,122.91,54930.0
2019-05-31 11:55:00,122.91,122.92,122.88,122.9,138966.0,122.91,122.92,122.88,122.9,138966.0
2019-05-31 12:00:00,122.9,122.96,122.89,122.94,57990.0,122.9,122.96,122.89,122.94,57990.0
2019-05-31 12:05:00,122.94,122.98,122.92,122.98,82532.0,122.94,122.98,122.92,122.98,82532.0
2019-05-31 12:10:00,122.98,123.01,122.96,122.99,453585.0,122.98,123.01,122.96,122.99,453585.0
2019-05-31 12:15:00,123.0,123.04,122.99,123.03,75118.0,123.0,123.04,122.99,123.03,75118.0
2019-05-31 12:20:00,123.03,123.08,123.03,123.04,139648.0,123.03,123.08,123.03,123.04,139648.0
2019-05-31 12:25:00,123.05,123.11,123.04,123.1,97666.0,123.05,123.11,123.04,123.1,97666.0
2019-05-31 12:30:00,123.1,123.13,123.08,123.13,88117.0,123.1,123.13,123.08,123.13,88117.0
2019-05-31 12:35:00,123.12,123.16,123.11,123.15,588444.0,123.12,123.16,123.11,123.15,588444.0
2019-05-31 12:40:00,123.15,123.23,123.13,123.16,155918.0,123.15,123.23,123.13,123.16,155918.0
2019-05-31 12:45:00,123.16,123.2,123.11,123.2,291130.0,123.16,123.2,123.11,123.2,291130.0
2019-05-31 12:50:00,123.19,123.2,123.14,123.15,193602.0,123.19,123.2,123.14,123.15,193602.0
2019-05-31 12:55:00,123.16,123.23,123.15,123.2,78263.0,123.16,123.23,123.15,123.2,78263.0
2019-05-31 13:00:00,123.2,123.24,123.18,123.19,28483.0,123.2,123.24,123.18,123.19,28483.0
2019-05-31 13:05:00,123.19,123.21,123.16,123.21,33179.0,123.19,123.21,123.16,123.21,33179.0
2019-05-31 13:10:00,123.21,123.22,123.09,123.1,125991.0,123.21,123.22,123.09,123.1,125991.0
2019-05-31 13:15:00,123.1,123.18,123.08,123.17,155107.0,123.1,123.18,123.08,123.17,155107.0
2019-05-31 13:20:00,123.17,123.2,123.13,123.15,32741.0,123.17,123.2,123.13,123.15,32741.0
2019-05-31 13:25:00,123.17,123.36,123.17,123.3,293530.0,123.17,123.36,123.17,123.3,293530.0
2019-05-31 13:30:00,123.28,123.31,123.19,123.31,63518.0,123.28,123.31,123.19,123.31,63518.0
2019-05-31 13:35:00,123.31,123.38,123.28,123.28,114049.0,123.31,123.38,123.28,123.28,114049.0
2019-05-31 13:40:00,123.28,123.37,123.28,123.35,82691.0,123.28,123.37,123.28,123.35,82691.0
2019-05-31 13:45:00,123.35,123.4,123.24,123.24,86807.0,123.35,123.4,123.24,123.24,86807.0
2019-05-31 13:50:00,123.25,123.31,123.23,123.28,86297.0,123.25,123.31,123.23,123.28,86297.0
2019-05-31 13:55:00,123.27,123.27,123.19,123.2,72144.0,123.27,123.27,123.19,123.2,72144.0
2019-05-31 14:00:00,123.19,123.23,123.19,123.21,108988.0,123.19,123.23,123.19,123.21,108988.0
2019-05-31 14:05:00,123.21,123.32,123.2,123.3,63419.0,123.21,123.32,123.2,123.3,63419.0
2019-05-31 14:10:00,123.31,123.32,123.26,123.27,51255.0,123.31,123.32,123.26,123.27,51255.0
2019-05-31 14:15:00,123.27,123.29,123.21,123.23,59982.0,123.27,123.29,123.21,123.23,59982.0
2019-05-31 14:20:00,123.22,123.22,123.18,123.21,53924.0,123.22,123.22,123.18,123.21,53924.0
2019-05-31 14:25:00,123.21,123.22,123.19,123.21,56004.0,123.21,123.22,123.19,123.21,56004.0
2019-05-31 14:30:00,123.2,123.22,123.19,123.22,31063.0,123.2,123.22,123.19,123.22,31063.0
2019-05-31 14:35:00,123.21,123.22,123.17,123.17,98890.0,123.21,123.22,123.17,123.17,98890.0
2019-05-31 14:40:00,123.18,123.24,123.16,123.21,67085.0,123.18,123.24,123.16,123.21,67085.0
2019-05-31 14:45:00,123.21,123.33,123.2,123.31,38853.0,123.21,123.33,123.2,123.31,38853.0
2019-05-31 14:50:00,123.31,123.36,123.28,123.36,57060.0,123.31,123.36,123.28,123.36,57060.0
2019-05-31 14:55:00,123.35,123.38,123.3,123.34,76708.0,123.35,123.38,123.3,123.34,76708.0
2019-05-31 15:00:00,123.34,123.38,123.29,123.35,62990.0,123.34,123.38,123.29,123.35,62990.0
2019-05-31 15:05:00,123.36,123.37,123.31,123.31,56106.0,123.36,123.37,123.31,123.31,56106.0
2019-05-31 15:10:00,123.31,123.33,123.29,123.29,159606.0,123.31,123.33,123.29,123.29,159606.0
2019-05-31 15:15:00,123.29,123.32,123.29,123.3,47245.0,123.29,123.32,123.29,123.3,47245.0
2019-05-31 15:20:00,123.3,123.31,123.28,123.31,62486.0,123.3,123.31,123.28,123.31,62486.0
2019-05-31 15:25:00,123.31,123.33,123.26,123.26,178076.0,123.31,123.33,123.26,123.26,178076.0
2019-05-31 15:30:00,123.26,123.31,123.26,123.31,181971.0,123.26,123.31,123.26,123.31,181971.0
2019-05-31 15:35:00,123.31,123.37,123.3,123.37,148109.0,123.31,123.37,123.3,123.37,148109.0
2019-05-31 15:40:00,123.37,123.38,123.33,123.35,171512.0,123.37,123.38,123.33,123.35,171512.0
2019-05-31 15:45:00,123.35,123.35,123.27,123.29,269760.0,123.35,123.35,123.27,123.29,269760.0
2019-05-31 15:50:00,123.29,123.31,123.28,123.31,241460.0,123.29,123.31,123.28,123.31,241460.0
2019-05-31 15:55:00,123.31,123.35,123.27,123.34,643940.0,123.31,123.35,123.27,123.34,643940.0
2019-06-03 09:30:00,124.09,124.12,123.9,123.95,574826.0,124.09,124.12,123.9,123.95,574826.0
2019-06-03 09:35:00,123.95,124.05,123.94,124.01,407302.0,123.95,124.05,123.94,124.01,407302.0
2019-06-03 09:40:00,124.01,124.11,123.95,124.11,147977.0,124.01,124.11,123.95,124.11,147977.0
2019-06-03 09:45:00,124.11,124.26,124.08,124.19,108155.0,124.11,124.26,124.08,124.19,108155.0
2019-06-03 09:50:00,124.2,124.31,124.2,124.27,307968.0,124.2,124.31,124.2,124.27,307968.0
2019-06-03 09:55:00,124.27,124.34,124.23,124.28,166739.0,124.27,124.34,124.23,124.28,166739.0
2019-06-03 10:00:00,124.29,124.4,124.17,124.36,311467.0,124.29,124.4,124.17,124.36,311467.0
2019-06-03 10:05:00,124.36,124.41,124.3,124.32,179917.0,124.36,124.41,124.3,124.32,179917.0
2019-06-03 10:10:00,124.32,124.47,124.3,124.39,177982.0,124.32,124.47,124.3,124.39,177982.0
2019-06-03 10:15:00,124.38,124.48,124.37,124.4,150070.0,124.38,124.48,124.37,124.4,150070.0
2019-06-03 10:20:00,124.4,124.48,124.4,124.44,87802.0,124.4,124.48,124.4,124.44,87802.0
2019-06-03 10:25:00,124.44,124.53,124.4,124.41,105635.0,124.44,124.53,124.4,124.41,105635.0
2019-06-03 10:30:00,124.41,124.49,124.39,124.42,98401.0,124.41,124.49,124.39,124.42,98401.0
2019-06-03 10:35:00,124.4,124.43,124.37,124.42,146505.0,124.4,124.43,124.37,124.42,146505.0
2019-06-03 10:40:00,124.41,124.56,124.41,124.46,142774.0,124.41,124.56,124.41,124.46,142774.0
2019-06-03 10:45:00,124.47,124.55,124.43,124.54,47462.0,124.47,124.55,124.43,124.54,47462.0
2019-06-03 10:50:00,124.54,124.56,124.5,124.54,294641.0,124.54,124.56,124.5,124.54,294641.0
2019-06-03 10:55:00,124.53,124.59,124.43,124.58,171885.0,124.53,124.59,124.43,124.58,171885.0
2019-06-03 11:00:00,124.58,124.62,124.47,124.5,200864.0,124.58,124.62,124.47,124.5,200864.0
2019-06-03 11:05:00,124.48,124.51,124.43,124.5,63908.0,124.48,124.51,124.43,124.5,63908.0
2019-06-03 11:10:00,124.51,124.6,124.49,124.57,88632.0,124.51,124.6,124.49,124.57,88632.0
2019-06-03 11:15:00,124.57,124.6,124.56,124.58,65406.0,124.57,124.6,124.56,124.58,65406.0
2019-06-03 11:20:00,124.58,124.59,124.47,124.47,101529.0,124.58,124.59,124.47,124.47,101529.0
2019-06-03 11:25:00,124.47,124.52,124.42,124.52,273252.0,124.47,124.52,124.42,124.52,273252.0
2019-06-03 11:30:00,124.52,124.52,124.42,124.45,124245.0,124.52,124.52,124.42,124.45,124245.0
2019-06-03 11:35:00,124.44,124.52,124.44,124.47,219248.0,124.44,124.52,124.44,124.47,219248.0
2019-06-03 11:40:00,124.48,124.49,124.44,124.46,76636.0,124.48,124.49,124.44,124.46,76636.0
2019-06-03 11:45:00,124.46,124.46,124.39,124.43,65995.0,124.46,124.46,124.39,124.43,65995.0
2019-06-03 11:50:00,124.44,124.47,124.43,124.44,64098.0,124.44,124.47,124.43,124.44,64098.0
2019-06-03 11:55:00,124.45,124.55,124.45,124.53,59313.0,124.45,124.55,124.45,124.53,59313.0
2019-06-03 12:00:00,124.53,124.56,124.53,124.55,87107.0,124.53,124.56,124.53,124.55,87107.0
2019-06-03 12:05:00,124.56,124.6,124.56,124.59,39961.0,124.56,124.6,124.56,124.59,39961.0
2019-06-03 12:10:00,124.59,124.66,124.58,124.65,113362.0,124.59,124.66,124.58,124.65,113362.0
2019-06-03 12:15:00,124.65,124.68,124.62,124.63,69803.0,124.65,124.68,124.62,124.63,69803.0
2019-06-03 12:20:00,124.63,124.66,124.6,124.66,96582.0,124.63,124.66,124.6,124.66,96582.0
2019-06-03 12:25:00,124.67,124.7,124.66,124.68,40997.0,124.67,124.7,124.66,124.68,40997.0
2019-06-03 12:30:00,124.68,124.7,124.65,124.7,32790.0,124.68,124.7,124.65,124.7,32790.0
2019-06-03 12:35:00,124.7,124.75,124.68,124.69,209571.0,124.7,124.75,124.68,124.69,209571.0
2019-06-03 12:40:00,124.68,124.71,124.66,124.71,40687.0,124.68,124.71,124.66,124.71,40687.0
2019-06-03 12:45:00,124.71,124.72,124.68,124.7,86387.0,124.71,124.72,124.68,124.7,86387.0
2019-06-03 12:50:00,124.7,124.76,124.67,124.7,61277.0,124.7,124.76,124.67,124.7,61277.0
2019-06-03 12:55:00,124.69,124.7,124.63,124.65,73798.0,124.69,124.7,124.63,124.65,73798.0
2019-06-03 13:00:00,124.64,124.76,124.64,124.7,60216.0,124.64,124.76,124.64,124.7,60216.0
2019-06-03 13:05:00,124.7,124.72,124.65,124.68,67423.0,124.7,124.72,124.65,124.68,67423.0
2019-06-03 13:10:00,124.69,124.73,124.67,124.72,24610.0,124.69,124.73,124.67,124.72,24610.0
2019-06-03 13:15:00,124.71,124.74,124.7,124.72,35266.0,124.71,124.74,124.7,124.72,35266.0
2019-06-03 13:20:00,124.71,124.73,124.65,124.7,92521.0,124.71,124.73,124.65,124.7,92521.0
2019-06-03 13:25:00,124.71,124.92,124.7,124.9,315775.0,124.71,124.92,124.7,124.9,315775.0
2019-06-03 13:30:00,124.89,125.05,124.87,125.01,299897.0,124.89,125.05,124.87,125.01,299897.0
2019-06-03 13:35:00,125.01,125.07,124.96,125.05,156063.0,125.01,125.07,124.96,125.05,156063.0
2019-06-03 13:40:00,125.05,125.07,124.95,124.96,102975.0,125.05,125.07,124.95,124.96,102975.0
2019-06-03 13:45:00,124.96,125.08,124.94,125.08,135979.0,124.96,125.08,124.94,125.08,135979.0
2019-06-03 13:50:00,125.06,125.11,125.02,125.09,189717.0,125.06,125.11,125.02,125.09,189717.0
2019-06-03 13:55:00,125.1,125.15,125.07,125.13,320716.0,125.1,125.15,125.07,125.13,320716.0
2019-06-03 14:00:00,125.12,125.12,124.94,125.0,200966.0,125.12,125.12,124.94,125.0,200966.0
2019-06-03 14:05:00,125.01,125.03,124.93,124.93,211222.0,125.01,125.03,124.93,124.93,211222.0
2019-06-03 14:10:00,124.94,125.01,124.94,124.99,73844.0,124.94,125.01,124.94,124.99,73844.0
2019-06-03 14:15:00,125.0,125.02,124.91,124.96,140325.0,125.0,125.02,124.91,124.96,140325.0
2019-06-03 14:20:00,124.96,124.97,124.91,124.92,91245.0,124.96,124.97,124.91,124.92,91245.0
2019-06-03 14:25:00,124.93,125.0,124.92,124.99,39233.0,124.93,125.0,124.92,124.99,39233.0
2019-06-03 14:30:00,124.98,125.0,124.91,125.0,47071.0,124.98,125.0,124.91,125.0,47071.0
2019-06-03 14:35:00,125.0,125.05,124.99,125.04,65426.0,125.0,125.05,124.99,125.04,65426.0
2019-06-03 14:40:00,125.04,125.06,125.02,125.05,38163.0,125.04,125.06,125.02,125.05,38163.0
2019-06-03 14:45:00,125.04,125.06,125.02,125.03,38034.0,125.04,125.06,125.02,125.03,38034.0
2019-06-03 14:50:00,125.03,125.09,125.03,125.09,79125.0,125.03,125.09,125.03,125.09,79125.0
2019-06-03 14:55:00,125.08,125.19,125.07,125.18,106680.0,125.08,125.19,125.07,125.18,106680.0
2019-06-03 15:00:00,125.19,125.19,125.15,125.16,102299.0,125.19,125.19,125.15,125.16,102299.0
2019-06-03 15:05:00,125.16,125.24,125.14,125.24,126945.0,125.16,125.24,125.14,125.24,126945.0
2019-06-03 15:10:00,125.24,125.34,125.22,125.3,146876.0,125.24,125.34,125.22,125.3,146876.0
2019-06-03 15:15:00,125.3,125.33,125.29,125.32,84591.0,125.3,125.33,125.29,125.32,84591.0
2019-06-03 15:20:00,125.32,125.33,125.28,125.3,141003.0,125.32,125.33,125.28,125.3,141003.0
2019-06-03 15:25:00,125.31,125.33,125.29,125.3,161781.0,125.31,125.33,125.29,125.3,161781.0
2019-06-03 15:30:00,125.3,125.32,125.27,125.3,180240.0,125.3,125.32,125.27,125.3,180240.0
2019-06-03 15:35:00,125.29,125.32,125.28,125.3,214014.0,125.29,125.32,125.28,125.3,214014.0
2019-06-03 15:40:00,125.3,125.3,125.12,125.16,352293.0,125.3,125.3,125.12,125.16,352293.0
2019-06-03 15:45:00,125.16,125.17,125.11,125.16,448270.0,125.16,125.17,125.11,125.16,448270.0
2019-06-03 15:50:00,125.16,125.16,125.11,125.13,457532.0,125.16,125.16,125.11,125.13,457532.0
2019-06-03 15:55:00,125.13,125.14,125.07,125.11,411890.0,125.13,125.14,125.07,125.11,411890.0
2019-06-04 09:30:00,124.88,124.88,124.71,124.76,197180.0,124.88,124.88,124.71,124.76,197180.0
2019-06-04 09:35:00,124.77,124.88,124.73,124.87,98115.0,124.77,124.88,124.73,124.87,98115.0
2019-06-04 09:40:00,124.85,124.9,124.79,124.86,148648.0,124.85,124.9,124.79,124.86,148648.0
2019-06-04 09:45:00,124.85,124.94,124.8,124.93,284944.0,124.85,124.94,124.8,124.93,284944.0
2019-06-04 09:50:00,124.95,124.98,124.85,124.88,87266.0,124.95,124.98,124.85,124.88,87266.0
2019-06-04 09:55:00,124.89,125.42,124.88,124.98,407066.0,124.89,125.42,124.88,124.98,407066.0
2019-06-04 10:00:00,124.99,125.13,124.78,124.8,312807.0,124.99,125.13,124.78,124.8,312807.0
2019-06-04 10:05:00,124.8,124.99,124.8,124.91,357208.0,124.8,124.99,124.8,124.91,357208.0
2019-06-04 10:10:00,124.91,125.15,124.91,125.15,104591.0,124.91,125.15,124.91,125.15,104591.0
2019-06-04 10:15:00,125.14,125.14,124.96,124.96,89666.0,125.14,125.14,124.96,124.96,89666.0
2019-06-04 10:20:00,124.96,125.02,124.88,125.01,67181.0,124.96,125.02,124.88,125.01,67181.0
2019-06-04 10:25:00,125.01,125.09,125.01,125.05,56817.0,125.01,125.09,125.01,125.05,56817.0
2019-06-04 10:30:00,125.04,125.04,124.85,124.89,147340.0,125.04,125.04,124.85,124.89,147340.0
2019-06-04 10:35:00,124.89,124.9,124.83,124.87,39340.0,124.89,124.9,124.83,124.87,39340.0
2019-06-04 10:40:00,124.88,124.88,124.63,124.65,128003.0,124.88,124.88,124.63,124.65,128003.0
2019-06-04 10:45:00,124.66,124.82,124.65,124.77,175963.0,124.66,124.82,124.65,124.77,175963.0
2019-06-04 10:50:00,124.76,124.8,124.72,124.8,87645.0,124.76,124.8,124.72,124.8,87645.0
2019-06-04 10:55:00,124.79,124.81,124.63,124.68,96624.0,124.79,124.81,124.63,124.68,96624.0
2019-06-04 11:00:00,124.69,124.72,124.63,124.7,56330.0,124.69,124.72,124.63,124.7,56330.0
2019-06-04 11:05:00,124.7,124.73,124.63,124.64,53996.0,124.7,124.73,124.63,124.64,53996.0
2019-06-04 11:10:00,124.64,124.7,124.62,124.7,54495.0,124.64,124.7,124.62,124.7,54495.0
2019-06-04 11:15:00,124.7,124.75,124.61,124.68,56431.0,124.7,124.75,124.61,124.68,56431.0
2019-06-04 11:20:00,124.68,124.71,124.67,124.68,35562.0,124.68,124.71,124.67,124.68,35562.0
2019-06-04 11:25:00,124.68,124.69,124.62,124.66,62075.0,124.68,124.69,124.62,124.66,62075.0
2019-06-04 11:30:00,124.65,124.7,124.64,124.68,33966.0,124.65,124.7,124.64,124.68,33966.0
2019-06-04 11:35:00,124.68,124.72,124.67,124.68,40050.0,124.68,124.72,124.67,124.68,40050.0
2019-06-04 11:40:00,124.68,124.73,124.67,124.72,65829.0,124.68,124.73,124.67,124.72,65829.0
2019-06-04 11:45:00,124.72,124.73,124.69,124.73,19239.0,124.72,124.73,124.69,124.73,19239.0
2019-06-04 11:50:00,124.73,124.79,124.72,124.79,43684.0,124.73,124.79,124.72,124.79,43684.0
2019-06-04 11:55:00,124.79,124.83,124.78,124.83,25185.0,124.79,124.83,124.78,124.83,25185.0
2019-06-04 12:00:00,124.82,124.84,124.81,124.84,26272.0,124.82,124.84,124.81,124.84,26272.0
2019-06-04 12:05:00,124.84,124.87,124.82,124.86,46917.0,124.84,124.87,124.82,124.86,46917.0
2019-06-04 12:10:00,124.86,124.88,124.81,124.82,108100.0,124.86,124.88,124.81,124.82,108100.0
2019-06-04 12:15:00,124.82,124.89,124.81,124.87,26924.0,124.82,124.89,124.81,124.87,26924.0
2019-06-04 12:20:00,124.87,124.9,124.86,124.87,38224.0,124.87,124.9,124.86,124.87,38224.0
2019-06-04 12:25:00,124.87,124.91,124.86,124.91,22809.0,124.87,124.91,124.86,124.91,22809.0
2019-06-04 12:30:00,124.91,124.95,124.91,124.95,15408.0,124.91,124.95,124.91,124.95,15408.0
2019-06-04 12:35:00,124.94,124.96,124.91,124.93,19644.0,124.94,124.96,124.91,124.93,19644.0
2019-06-04 12:40:00,124.92,124.93,124.9,124.91,15676.0,124.92,124.93,124.9,124.91,15676.0
2019-06-04 12:45:00,124.92,124.92,124.87,124.9,17840.0,124.92,124.92,124.87,124.9,17840.0
2019-06-04 12:50:00,124.9,124.92,124.87,124.91,38133.0,124.9,124.92,124.87,124.91,38133.0
2019-06-04 12:55:00,124.91,124.93,124.89,124.9,19167.0,124.91,124.93,124.89,124.9,19167.0
2019-06-04 13:00:00,124.91,124.91,124.87,124.89,70256.0,124.91,124.91,124.87,124.89,70256.0
2019-06-04 13:05:00,124.89,124.89,124.85,124.85,20918.0,124.89,124.89,124.85,124.85,20918.0
2019-06-04 13:10:00,124.85,124.9,124.85,124.89,23207.0,124.85,124.9,124.85,124.89,23207.0
2019-06-04 13:15:00,124.89,124.96,124.88,124.92,24248.0,124.89,124.96,124.88,124.92,24248.0
2019-06-04 13:20:00,124.92,124.94,124.89,124.93,22231.0,124.92,124.94,124.89,124.93,22231.0
2019-06-04 13:25:00,124.92,124.99,124.89,124.99,37747.0,124.92,124.99,124.89,124.99,37747.0
2019-06-04 13:30:00,124.99,125.04,124.97,125.04,50765.0,124.99,125.04,124.97,125.04,50765.0
2019-06-04 13:35:00,125.03,125.1,125.03,125.06,91171.0,125.03,125.1,125.03,125.06,91171.0
2019-06-04 13:40:00,125.06,125.06,124.99,125.03,67260.0,125.06,125.06,124.99,125.03,67260.0
2019-06-04 13:45:00,125.03,125.04,125.01,125.02,16759.0,125.03,125.04,125.01,125.02,16759.0
2019-06-04 13:50:00,125.03,125.12,125.03,125.09,53655.0,125.03,125.12,125.03,125.09,53655.0
2019-06-04 13:55:00,125.09,125.12,125.08,125.11,24362.0,125.09,125.12,125.08,125.11,24362.0
2019-06-04 14:00:00,125.11,125.16,125.11,125.15,56358.0,125.11,125.16,125.11,125.15,56358.0
2019-06-04 14:05:00,125.16,125.18,125.14,125.17,38037.0,125.16,125.18,125.14,125.17,38037.0
2019-06-04 14:10:00,125.17,125.22,125.17,125.2,46644.0,125.17,125.22,125.17,125.2,46644.0
2019-06-04 14:15:00,125.2,125.22,125.15,125.16,37968.0,125.2,125.22,125.15,125.16,37968.0
2019-06-04 14:20:00,125.17,125.19,125.14,125.15,39771.0,125.17,125.19,125.14,125.15,39771.0
2019-06-04 14:25:00,125.15,125.18,125.15,125.17,28779.0,125.15,125.18,125.15,125.17,28779.0
2019-06-04 14:30:00,125.17,125.17,125.14,125.16,40409.0,125.17,125.17,125.14,125.16,40409.0
2019-06-04 14:35:00,125.16,125.18,125.15,125.17,34732.0,125.16,125.18,125.15,125.17,34732.0
2019-06-04 14:40:00,125.18,125.19,125.17,125.18,40153.0,125.18,125.19,125.17,125.18,40153.0
2019-06-04 14:45:00,125.19,125.19,125.15,125.16,23163.0,125.19,125.19,125.15,125.16,23163.0
2019-06-04 14:50:00,125.16,125.21,125.16,125.19,30400.0,125.16,125.21,125.16,125.19,30400.0
2019-06-04 14:55:00,125.18,125.2,125.16,125.17,24794.0,125.18,125.2,125.16,125.17,24794.0
2019-06-04 15:00:00,125.16,125.17,125.15,125.16,52251.0,125.16,125.17,125.15,125.16,52251.0
2019-06-04 15:05:00,125.16,125.17,125.14,125.15,31139.0,125.16,125.17,125.14,125.15,31139.0
2019-06-04 15:10:00,125.15,125.16,125.14,125.16,15304.0,125.15,125.16,125.14,125.16,15304.0
2019-06-04 15:15:00,125.15,125.17,125.14,125.17,46044.0,125.15,125.17,125.14,125.17,46044.0
2019-06-04 15:20:00,125.16,125.17,125.14,125.16,78568.0,125.16,125.17,125.14,125.16,78568.0
2019-06-04 15:25:00,125.16,125.19,125.14,125.17,25772.0,125.16,125.19,125.14,125.17,25772.0
2019-06-04 15:30:00,125.17,125.3,125.16,125.28,134554.0,125.17,125.3,125.16,125.28,134554.0
2019-06-04 15:35:00,125.28,125.36,125.28,125.36,123177.0,125.28,125.36,125.28,125.36,123177.0
2019-06-04 15:40:00,125.36,125.37,125.24,125.24,104276.0,125.36,125.37,125.24,125.24,104276.0
2019-06-04 15:45:00,125.25,125.26,125.2,125.22,87005.0,125.25,125.26,125.2,125.22,87005.0
2019-06-04 15:50:00,125.23,125.27,125.22,125.22,195044.0,125.23,125.27,125.22,125.22,195044.0
2019-06-04 15:55:00,125.22,125.23,125.18,125.18,292632.0,125.22,125.23,125.18,125.18,292632.0
2019-06-05 09:30:00,126.18,126.32,126.18,126.32,350361.0,126.18,126.32,126.18,126.32,350361.0
2019-06-05 09:35:00,126.31,126.37,126.21,126.23,245441.0,126.31,126.37,126.21,126.23,245441.0
2019-06-05 09:40:00,126.24,126.3,126.19,126.23,99100.0,126.24,126.3,126.19,126.23,99100.0
2019-06-05 09:45:00,126.24,126.25,126.15,126.22,72410.0,126.24,126.25,126.15,126.22,72410.0
2019-06-05 09:50:00,126.21,126.32,126.21,126.22,358867.0,126.21,126.32,126.21,126.22,358867.0
2019-06-05 09:55:00,126.23,126.3,126.18,126.2,179179.0,126.23,126.3,126.18,126.2,179179.0
2019-06-05 10:00:00,126.19,126.2,125.76,126.0,587153.0,126.19,126.2,125.76,126.0,587153.0
2019-06-05 10:05:00,126.0,126.13,125.9,125.97,128815.0,126.0,126.13,125.9,125.97,128815.0
2019-06-05 10:10:00,125.97,125.98,125.8,125.9,120704.0,125.97,125.98,125.8,125.9,120704.0
2019-06-05 10:15:00,125.9,125.97,125.83,125.85,71636.0,125.9,125.97,125.83,125.85,71636.0
2019-06-05 10:20:00,125.85,125.95,125.79,125.86,126680.0,125.85,125.95,125.79,125.86,126680.0
2019-06-05 10:25:00,125.86,125.89,125.79,125.84,43884.0,125.86,125.89,125.79,125.84,43884.0
2019-06-05 10:30:00,125.83,126.06,125.83,126.04,81093.0,125.83,126.06,125.83,126.04,81093.0
2019-06-05 10:35:00,126.05,126.05,125.84,125.93,110067.0,126.05,126.05,125.84,125.93,110067.0
2019-06-05 10:40:00,125.95,125.99,125.9,125.92,53771.0,125.95,125.99,125.9,125.92,53771.0
2019-06-05 10:45:00,125.93,125.97,125.84,125.85,81517.0,125.93,125.97,125.84,125.85,81517.0
2019-06-05 10:50:00,125.84,125.91,125.62,125.66,206251.0,125.84,125.91,125.62,125.66,206251.0
2019-06-05 10:55:00,125.68,125.82,125.61,125.75,123741.0,125.68,125.82,125.61,125.75,123741.0
2019-06-05 11:00:00,125.74,125.74,125.35,125.44,212760.0,125.74,125.74,125.35,125.44,212760.0
2019-06-05 11:05:00,125.43,125.58,125.37,125.5,123897.0,125.43,125.58,125.37,125.5,123897.0
2019-06-05 11:10:00,125.5,125.6,125.5,125.57,23776.0,125.5,125.6,125.5,125.57,23776.0
2019-06-05 11:15:00,125.56,125.65,125.55,125.58,45136.0,125.56,125.65,125.55,125.58,45136.0
2019-06-05 11:20:00,125.58,125.66,125.49,125.52,191819.0,125.58,125.66,125.49,125.52,191819.0
2019-06-05 11:25:00,125.51,125.55,125.39,125.41,49966.0,125.51,125.55,125.39,125.41,49966.0
2019-06-05 11:30:00,125.42,125.42,125.32,125.37,67060.0,125.42,125.42,125.32,125.37,67060.0
2019-06-05 11:35:00,125.38,125.39,125.24,125.32,226437.0,125.38,125.39,125.24,125.32,226437.0
2019-06-05 11:40:00,125.32,125.38,125.24,125.37,119844.0,125.32,125.38,125.24,125.37,119844.0
2019-06-05 11:45:00,125.36,125.42,125.33,125.38,52093.0,125.36,125.42,125.33,125.38,52093.0
2019-06-05 11:50:00,125.39,125.4,125.31,125.34,30456.0,125.39,125.4,125.31,125.34,30456.0
2019-06-05 11:55:00,125.33,125.41,125.33,125.41,32916.0,125.33,125.41,125.33,125.41,32916.0
2019-06-05 12:00:00,125.41,125.42,125.36,125.38,29229.0,125.41,125.42,125.36,125.38,29229.0
2019-06-05 12:05:00,125.37,125.46,125.36,125.46,57002.0,125.37,125.46,125.36,125.46,57002.0
2019-06-05 12:10:00,125.46,125.51,125.43,125.48,69646.0,125.46,125.51,125.43,125.48,69646.0
2019-06-05 12:15:00,125.48,125.51,125.39,125.45,99795.0,125.48,125.51,125.39,125.45,99795.0
2019-06-05 12:20:00,125.45,125.51,125.44,125.49,29349.0,125.45,125.51,125.44,125.49,29349.0
2019-06-05 12:25:00,125.5,125.56,125.49,125.55,36530.0,125.5,125.56,125.49,125.55,36530.0
2019-06-05 12:30:00,125.55,125.59,125.55,125.57,75217.0,125.55,125.59,125.55,125.57,75217.0
2019-06-05 12:35:00,125.57,125.57,125.44,125.45,265239.0,125.57,125.57,125.44,125.45,265239.0
2019-06-05 12:40:00,125.44,125.45,125.39,125.4,46041.0,125.44,125.45,125.39,125.4,46041.0
2019-06-05 12:45:00,125.4,125.41,125.31,125.35,44875.0,125.4,125.41,125.31,125.35,44875.0
2019-06-05 12:50:00,125.34,125.38,125.3,125.36,27379.0,125.34,125.38,125.3,125.36,27379.0
2019-06-05 12:55:00,125.34,125.4,125.34,125.39,15133.0,125.34,125.4,125.34,125.39,15133.0
2019-06-05 13:00:00,125.39,125.39,125.33,125.33,24020.0,125.39,125.39,125.33,125.33,24020.0
2019-06-05 13:05:00,125.34,125.37,125.29,125.35,32695.0,125.34,125.37,125.29,125.35,32695.0
2019-06-05 13:10:00,125.35,125.42,125.33,125.42,16498.0,125.35,125.42,125.33,125.42,16498.0
2019-06-05 13:15:00,125.43,125.45,125.39,125.44,25031.0,125.43,125.45,125.39,125.44,25031.0
2019-06-05 13:20:00,125.44,125.44,125.38,125.42,29698.0,125.44,125.44,125.38,125.42,29698.0
2019-06-05 13:25:00,125.42,125.46,125.39,125.44,23562.0,125.42,125.46,125.39,125.44,23562.0
2019-06-05 13:30:00,125.42,125.48,125.39,125.45,15499.0,125.42,125.48,125.39,125.45,15499.0
2019-06-05 13:35:00,125.44,125.45,125.39,125.44,24015.0,125.44,125.45,125.39,125.44,24015.0
2019-06-05 13:40:00,125.43,125.5,125.42,125.48,76699.0,125.43,125.5,125.42,125.48,76699.0
2019-06-05 13:45:00,125.48,125.53,125.44,125.46,55601.0,125.48,125.53,125.44,125.46,55601.0
2019-06-05 13:50:00,125.46,125.48,125.43,125.48,26516.0,125.46,125.48,125.43,125.48,26516.0
2019-06-05 13:55:00,125.48,125.49,125.45,125.46,8929.0,125.48,125.49,125.45,125.46,8929.0
2019-06-05 14:00:00,125.46,125.47,125.43,125.45,15631.0,125.46,125.47,125.43,125.45,15631.0
2019-06-05 14:05:00,125.44,125.45,125.42,125.43,11798.0,125.44,125.45,125.42,125.43,11798.0
2019-06-05 14:10:00,125.43,125.44,125.41,125.44,27040.0,125.43,125.44,125.41,125.44,27040.0
2019-06-05 14:15:00,125.45,125.45,125.4,125.42,12308.0,125.45,125.45,125.4,125.42,12308.0
2019-06-05 14:20:00,125.43,125.46,125.41,125.45,16773.0,125.43,125.46,125.41,125.45,16773.0
2019-06-05 14:25:00,125.45,125.46,125.4,125.41,28002.0,125.45,125.46,125.4,125.41,28002.0
2019-06-05 14:30:00,125.41,125.43,125.38,125.39,26431.0,125.41,125.43,125.38,125.39,26431.0
2019-06-05 14:35:00,125.38,125.38,125.29,125.3,44992.0,125.38,125.38,125.29,125.3,44992.0
2019-06-05 14:40:00,125.3,125.35,125.28,125.34,60143.0,125.3,125.35,125.28,125.34,60143.0
2019-06-05 14:45:00,125.35,125.36,125.33,125.36,18445.0,125.35,125.36,125.33,125.36,18445.0
2019-06-05 14:50:00,125.35,125.4,125.34,125.4,31400.0,125.35,125.4,125.34,125.4,31400.0
2019-06-05 14:55:00,125.4,125.44,125.39,125.4,38434.0,125.4,125.44,125.39,125.4,38434.0
2019-06-05 15:00:00,125.4,125.44,125.39,125.44,26804.0,125.4,125.44,125.39,125.44,26804.0
2019-06-05 15:05:00,125.44,125.5,125.43,125.5,26867.0,125.44,125.5,125.43,125.5,26867.0
2019-06-05 15:10:00,125.51,125.51,125.49,125.5,11309.0,125.51,125.51,125.49,125.5,11309.0
2019-06-05 15:15:00,125.49,125.51,125.47,125.49,16806.0,125.49,125.51,125.47,125.49,16806.0
2019-06-05 15:20:00,125.5,125.5,125.45,125.46,34471.0,125.5,125.5,125.45,125.46,34471.0
2019-06-05 15:25:00,125.47,125.48,125.43,125.45,65419.0,125.47,125.48,125.43,125.45,65419.0
2019-06-05 15:30:00,125.44,125.5,125.44,125.47,82091.0,125.44,125.5,125.44,125.47,82091.0
2019-06-05 15:35:00,125.47,125.51,125.46,125.5,26077.0,125.47,125.51,125.46,125.5,26077.0
2019-06-05 15:40:00,125.5,125.52,125.49,125.5,75806.0,125.5,125.52,125.49,125.5,75806.0
2019-06-05 15:45:00,125.5,125.51,125.49,125.51,27700.0,125.5,125.51,125.49,125.51,27700.0
2019-06-05 15:50:00,125.51,125.51,125.43,125.44,113864.0,125.51,125.51,125.43,125.44,113864.0
2019-06-05 15:55:00,125.44,125.47,125.41,125.45,159311.0,125.44,125.47,125.41,125.45,159311.0
2019-06-06 09:30:00,125.93,126.08,125.91,125.97,167515.0,125.93,126.08,125.91,125.97,167515.0
2019-06-06 09:35:00,125.97,126.0,125.81,125.9,154096.0,125.97,126.0,125.81,125.9,154096.0
2019-06-06 09:40:00,125.88,125.97,125.82,125.84,183875.0,125.88,125.97,125.82,125.84,183875.0
2019-06-06 09:45:00,125.84,125.96,125.83,125.94,101444.0,125.84,125.96,125.83,125.94,101444.0
2019-06-06 09:50:00,125.94,125.99,125.9,125.99,111049.0,125.94,125.99,125.9,125.99,111049.0
2019-06-06 09:55:00,125.99,126.12,125.99,126.08,196560.0,125.99,126.12,125.99,126.08,196560.0
2019-06-06 10:00:00,126.09,126.11,126.01,126.08,87889.0,126.09,126.11,126.01,126.08,87889.0
2019-06-06 10:05:00,126.08,126.11,126.03,126.08,37913.0,126.08,126.11,126.03,126.08,37913.0
2019-06-06 10:10:00,126.09,126.21,126.08,126.2,39033.0,126.09,126.21,126.08,126.2,39033.0
2019-06-06 10:15:00,126.19,126.27,126.19,126.26,32355.0,126.19,126.27,126.19,126.26,32355.0
2019-06-06 10:20:00,126.27,126.29,126.1,126.21,74973.0,126.27,126.29,126.1,126.21,74973.0
2019-06-06 10:25:00,126.22,126.26,126.21,126.25,34744.0,126.22,126.26,126.21,126.25,34744.0
2019-06-06 10:30:00,126.25,126.3,126.23,126.26,49579.0,126.25,126.3,126.23,126.26,49579.0
2019-06-06 10:35:00,126.27,126.28,126.19,126.23,33785.0,126.27,126.28,126.19,126.23,33785.0
2019-06-06 10:40:00,126.22,126.23,126.12,126.16,66253.0,126.22,126.23,126.12,126.16,66253.0
2019-06-06 10:45:00,126.16,126.18,126.12,126.14,35742.0,126.16,126.18,126.12,126.14,35742.0
2019-06-06 10:50:00,126.14,126.15,126.1,126.13,25849.0,126.14,126.15,126.1,126.13,25849.0
2019-06-06 10:55:00,126.12,126.13,126.06,126.07,82639.0,126.12,126.13,126.06,126.07,82639.0
2019-06-06 11:00:00,126.06,126.12,126.05,126.08,29210.0,126.06,126.12,126.05,126.08,29210.0
2019-06-06 11:05:00,126.07,126.09,126.01,126.05,50816.0,126.07,126.09,126.01,126.05,50816.0
2019-06-06 11:10:00,126.05,126.1,126.03,126.03,14635.0,126.05,126.1,126.03,126.03,14635.0
2019-06-06 11:15:00,126.02,126.1,126.0,126.1,48836.0,126.02,126.1,126.0,126.1,48836.0
2019-06-06 11:20:00,126.1,126.17,126.09,126.16,139798.0,126.1,126.17,126.09,126.16,139798.0
2019-06-06 11:25:00,126.16,126.16,126.1,126.14,24997.0,126.16,126.16,126.1,126.14,24997.0
2019-06-06 11:30:00,126.14,126.17,126.13,126.17,38497.0,126.14,126.17,126.13,126.17,38497.0
2019-06-06 11:35:00,126.16,126.2,126.15,126.19,24928.0,126.16,126.2,126.15,126.19,24928.0
2019-06-06 11:40:00,126.19,126.25,126.17,126.25,35165.0,126.19,126.25,126.17,126.25,35165.0
2019-06-06 11:45:00,126.24,126.39,126.21,126.38,155916.0,126.24,126.39,126.21,126.38,155916.0
2019-06-06 11:50:00,126.37,126.37,126.26,126.28,72482.0,126.37,126.37,126.26,126.28,72482.0
2019-06-06 11:55:00,126.28,126.34,126.28,126.33,18925.0,126.28,126.34,126.28,126.33,18925.0
2019-06-06 12:00:00,126.32,126.33,126.26,126.28,35180.0,126.32,126.33,126.26,126.28,35180.0
2019-06-06 12:05:00,126.27,126.29,126.23,126.27,33137.0,126.27,126.29,126.23,126.27,33137.0
2019-06-06 12:10:00,126.26,126.31,126.23,126.29,19492.0,126.26,126.31,126.23,126.29,19492.0
2019-06-06 12:15:00,126.29,126.34,126.28,126.31,58297.0,126.29,126.34,126.28,126.31,58297.0
2019-06-06 12:20:00,126.31,126.32,126.29,126.32,20832.0,126.31,126.32,126.29,126.32,20832.0
2019-06-06 12:25:00,126.32,126.36,126.31,126.36,25598.0,126.32,126.36,126.31,126.36,25598.0
2019-06-06 12:30:00,126.37,126.4,126.34,126.38,40148.0,126.37,126.4,126.34,126.38,40148.0
2019-06-06 12:35:00,126.39,126.43,126.38,126.41,27352.0,126.39,126.43,126.38,126.41,27352.0
2019-06-06 12:40:00,126.42,126.43,126.41,126.43,76937.0,126.42,126.43,126.41,126.43,76937.0
2019-06-06 12:45:00,126.44,126.45,126.41,126.41,109245.0,126.44,126.45,126.41,126.41,109245.0
2019-06-06 12:50:00,126.42,126.45,126.41,126.43,43341.0,126.42,126.45,126.41,126.43,43341.0
2019-06-06 12:55:00,126.43,126.44,126.38,126.4,63492.0,126.43,126.44,126.38,126.4,63492.0
2019-06-06 13:00:00,126.39,126.4,126.32,126.38,107397.0,126.39,126.4,126.32,126.38,107397.0
2019-06-06 13:05:00,126.38,126.41,126.38,126.39,28875.0,126.38,126.41,126.38,126.39,28875.0
2019-06-06 13:10:00,126.39,126.39,126.28,126.28,93857.0,126.39,126.39,126.28,126.28,93857.0
2019-06-06 13:15:00,126.28,126.31,126.24,126.27,41039.0,126.28,126.31,126.24,126.27,41039.0
2019-06-06 13:20:00,126.27,126.32,126.27,126.28,27971.0,126.27,126.32,126.27,126.28,27971.0
2019-06-06 13:25:00,126.28,126.33,126.25,126.32,28642.0,126.28,126.33,126.25,126.32,28642.0
2019-06-06 13:30:00,126.31,126.31,126.27,126.3,54914.0,126.31,126.31,126.27,126.3,54914.0
2019-06-06 13:35:00,126.3,126.33,126.29,126.33,42618.0,126.3,126.33,126.29,126.33,42618.0
2019-06-06 13:40:00,126.33,126.34,126.3,126.34,18589.0,126.33,126.34,126.3,126.34,18589.0
2019-06-06 13:45:00,126.34,126.36,126.33,126.35,15779.0,126.34,126.36,126.33,126.35,15779.0
2019-06-06 13:50:00,126.34,126.34,126.27,126.27,38552.0,126.34,126.34,126.27,126.27,38552.0
2019-06-06 13:55:00,126.28,126.29,126.27,126.28,7984.0,126.28,126.29,126.27,126.28,7984.0
2019-06-06 14:00:00,126.28,126.31,126.28,126.3,14341.0,126.28,126.31,126.28,126.3,14341.0
2019-06-06 14:05:00,126.3,126.31,126.25,126.26,26006.0,126.3,126.31,126.25,126.26,26006.0
2019-06-06 14:10:00,126.27,126.27,126.18,126.2,83981.0,126.27,126.27,126.18,126.2,83981.0
2019-06-06 14:15:00,126.2,126.22,126.19,126.22,50337.0,126.2,126.22,126.19,126.22,50337.0
2019-06-06 14:20:00,126.22,126.23,126.19,126.2,15357.0,126.22,126.23,126.19,126.2,15357.0
2019-06-06 14:25:00,126.2,126.21,126.15,126.16,26963.0,126.2,126.21,126.15,126.16,26963.0
2019-06-06 14:30:00,126.18,126.18,125.9,125.95,72295.0,126.18,126.18,125.9,125.95,72295.0
2019-06-06 14:35:00,125.94,126.07,125.85,125.94,258461.0,125.94,126.07,125.85,125.94,258461.0
2019-06-06 14:40:00,125.92,125.93,125.83,125.85,78768.0,125.92,125.93,125.83,125.85,78768.0
2019-06-06 14:45:00,125.86,125.92,125.86,125.86,61056.0,125.86,125.92,125.86,125.86,61056.0
2019-06-06 14:50:00,125.86,125.9,125.85,125.89,25075.0,125.86,125.9,125.85,125.89,25075.0
2019-06-06 14:55:00,125.9,125.99,125.88,125.94,105554.0,125.9,125.99,125.88,125.94,105554.0
2019-06-06 15:00:00,125.94,125.97,125.93,125.95,19417.0,125.94,125.97,125.93,125.95,19417.0
2019-06-06 15:05:00,125.96,126.0,125.93,125.98,17932.0,125.96,126.0,125.93,125.98,17932.0
2019-06-06 15:10:00,125.98,125.98,125.92,125.94,11373.0,125.98,125.98,125.92,125.94,11373.0
2019-06-06 15:15:00,125.93,125.95,125.91,125.91,47335.0,125.93,125.95,125.91,125.91,47335.0
2019-06-06 15:20:00,125.92,126.05,125.91,126.02,73366.0,125.92,126.05,125.91,126.02,73366.0
2019-06-06 15:25:00,126.04,126.04,125.99,126.01,33326.0,126.04,126.04,125.99,126.01,33326.0
2019-06-06 15:30:00,126.0,126.0,125.88,125.88,28210.0,126.0,126.0,125.88,125.88,28210.0
2019-06-06 15:35:00,125.89,125.9,125.86,125.9,26440.0,125.89,125.9,125.86,125.9,26440.0
2019-06-06 15:40:00,125.9,125.91,125.87,125.89,92142.0,125.9,125.91,125.87,125.89,92142.0
2019-06-06 15:45:00,125.89,125.9,125.83,125.84,63930.0,125.89,125.9,125.83,125.84,63930.0
2019-06-06 15:50:00,125.85,125.85,125.8,125.82,162642.0,125.85,125.85,125.8,125.82,162642.0
2019-06-06 15:55:00,125.81,125.89,125.81,125.89,185388.0,125.81,125.89,125.81,125.89,185388.0
2019-06-07 09:30:00,126.79,126.83,126.66,126.77,137960.0,126.79,126.83,126.66,126.77,137960.0
2019-06-07 09:35:00,126.76,126.85,126.65,126.66,131329.0,126.76,126.85,126.65,126.66,131329.0
2019-06-07 09:40:00,126.69,126.72,126.61,126.69,145809.0,126.69,126.72,126.61,126.69,145809.0
2019-06-07 09:45:00,126.7,126.7,126.59,126.59,51266.0,126.7,126.7,126.59,126.59,51266.0
2019-06-07 09:50:00,126.57,126.63,126.57,126.61,94188.0,126.57,126.63,126.57,126.61,94188.0
2019-06-07 09:55:00,126.62,126.66,126.5,126.52,492098.0,126.62,126.66,126.5,126.52,492098.0
2019-06-07 10:00:00,126.52,126.58,126.44,126.55,173942.0,126.52,126.58,126.44,126.55,173942.0
2019-06-07 10:05:00,126.55,126.8,126.55,126.8,321549.0,126.55,126.8,126.55,126.8,321549.0
2019-06-07 10:10:00,126.79,126.87,126.73,126.83,142904.0,126.79,126.87,126.73,126.83,142904.0
2019-06-07 10:15:00,126.84,126.88,126.75,126.87,190258.0,126.84,126.88,126.75,126.87,190258.0
2019-06-07 10:20:00,126.86,127.06,126.86,126.91,248230.0,126.86,127.06,126.86,126.91,248230.0
2019-06-07 10:25:00,126.93,127.05,126.92,127.04,91979.0,126.93,127.05,126.92,127.04,91979.0
2019-06-07 10:30:00,127.05,127.25,127.04,127.13,287026.0,127.05,127.25,127.04,127.13,287026.0
2019-06-07 10:35:00,127.13,127.14,127.03,127.05,49733.0,127.13,127.14,127.03,127.05,49733.0
2019-06-07 10:40:00,127.04,127.04,126.88,127.01,148247.0,127.04,127.04,126.88,127.01,148247.0
2019-06-07 10:45:00,127.01,127.14,126.98,127.14,66752.0,127.01,127.14,126.98,127.14,66752.0
2019-06-07 10:50:00,127.13,127.15,127.03,127.04,32244.0,127.13,127.15,127.03,127.04,32244.0
2019-06-07 10:55:00,127.03,127.03,126.87,126.93,126707.0,127.03,127.03,126.87,126.93,126707.0
2019-06-07 11:00:00,126.94,126.95,126.89,126.93,28919.0,126.94,126.95,126.89,126.93,28919.0
2019-06-07 11:05:00,126.94,127.06,126.93,127.06,73454.0,126.94,127.06,126.93,127.06,73454.0
2019-06-07 11:10:00,127.07,127.07,126.97,127.0,41870.0,127.07,127.07,126.97,127.0,41870.0
2019-06-07 11:15:00,127.0,127.01,126.94,126.94,133167.0,127.0,127.01,126.94,126.94,133167.0
2019-06-07 11:20:00,126.94,126.95,126.8,126.82,107058.0,126.94,126.95,126.8,126.82,107058.0
2019-06-07 11:25:00,126.83,126.83,126.67,126.74,132920.0,126.83,126.83,126.67,126.74,132920.0
2019-06-07 11:30:00,126.73,126.85,126.67,126.77,292478.0,126.73,126.85,126.67,126.77,292478.0
2019-06-07 11:35:00,126.78,126.82,126.73,126.74,122695.0,126.78,126.82,126.73,126.74,122695.0
2019-06-07 11:40:00,126.74,126.74,126.67,126.7,56102.0,126.74,126.74,126.67,126.7,56102.0
2019-06-07 11:45:00,126.69,126.75,126.64,126.68,76497.0,126.69,126.75,126.64,126.68,76497.0
2019-06-07 11:50:00,126.68,126.72,126.57,126.6,218714.0,126.68,126.72,126.57,126.6,218714.0
2019-06-07 11:55:00,126.59,126.6,126.32,126.46,230292.0,126.59,126.6,126.32,126.46,230292.0
2019-06-07 12:00:00,126.47,126.57,126.46,126.54,102881.0,126.47,126.57,126.46,126.54,102881.0
2019-06-07 12:05:00,126.55,126.7,126.54,126.7,47220.0,126.55,126.7,126.54,126.7,47220.0
2019-06-07 12:10:00,126.7,126.72,126.65,126.71,37658.0,126.7,126.72,126.65,126.71,37658.0
2019-06-07 12:15:00,126.73,126.75,126.68,126.71,37601.0,126.73,126.75,126.68,126.71,37601.0
2019-06-07 12:20:00,126.71,126.73,126.69,126.7,19924.0,126.71,126.73,126.69,126.7,19924.0
2019-06-07 12:25:00,126.7,126.76,126.69,126.75,25138.0,126.7,126.76,126.69,126.75,25138.0
2019-06-07 12:30:00,126.74,126.8,126.74,126.8,25417.0,126.74,126.8,126.74,126.8,25417.0
2019-06-07 12:35:00,126.8,126.83,126.74,126.75,37152.0,126.8,126.83,126.74,126.75,37152.0
2019-06-07 12:40:00,126.76,126.82,126.75,126.81,15870.0,126.76,126.82,126.75,126.81,15870.0
2019-06-07 12:45:00,126.81,126.84,126.77,126.83,23992.0,126.81,126.84,126.77,126.83,23992.0
2019-06-07 12:50:00,126.83,126.84,126.74,126.75,23789.0,126.83,126.84,126.74,126.75,23789.0
2019-06-07 12:55:00,126.74,126.77,126.68,126.76,95195.0,126.74,126.77,126.68,126.76,95195.0
2019-06-07 13:00:00,126.76,126.81,126.76,126.79,12415.0,126.76,126.81,126.76,126.79,12415.0
2019-06-07 13:05:00,126.79,126.83,126.76,126.8,83670.0,126.79,126.83,126.76,126.8,83670.0
2019-06-07 13:10:00,126.79,126.8,126.76,126.77,62979.0,126.79,126.8,126.76,126.77,62979.0
2019-06-07 13:15:00,126.77,126.8,126.63,126.63,66065.0,126.77,126.8,126.63,126.63,66065.0
2019-06-07 13:20:00,126.64,126.65,126.61,126.62,38685.0,126.64,126.65,126.61,126.62,38685.0
2019-06-07 13:25:00,126.62,126.65,126.57,126.64,28335.0,126.62,126.65,126.57,126.64,28335.0
2019-06-07 13:30:00,126.62,126.63,126.54,126.54,20737.0,126.62,126.63,126.54,126.54,20737.0
2019-06-07 13:35:00,126.55,126.58,126.53,126.57,22205.0,126.55,126.58,126.53,126.57,22205.0
2019-06-07 13:40:00,126.56,126.61,126.54,126.55,8437.0,126.56,126.61,126.54,126.55,8437.0
2019-06-07 13:45:00,126.56,126.59,126.55,126.56,11681.0,126.56,126.59,126.55,126.56,11681.0
2019-06-07 13:50:00,126.56,126.59,126.55,126.58,8998.0,126.56,126.59,126.55,126.58,8998.0
2019-06-07 13:55:00,126.57,126.64,126.57,126.62,39970.0,126.57,126.64,126.57,126.62,39970.0
2019-06-07 14:00:00,126.63,126.64,126.54,126.55,18170.0,126.63,126.64,126.54,126.55,18170.0
2019-06-07 14:05:00,126.55,126.58,126.54,126.55,13522.0,126.55,126.58,126.54,126.55,13522.0
2019-06-07 14:10:00,126.57,126.6,126.55,126.57,18317.0,126.57,126.6,126.55,126.57,18317.0
2019-06-07 14:15:00,126.57,126.59,126.54,126.54,12351.0,126.57,126.59,126.54,126.54,12351.0
2019-06-07 14:20:00,126.55,126.55,126.47,126.47,53248.0,126.55,126.55,126.47,126.47,53248.0
2019-06-07 14:25:00,126.48,126.48,126.41,126.45,252802.0,126.48,126.48,126.41,126.45,252802.0
2019-06-07 14:30:00,126.45,126.47,126.39,126.39,24669.0,126.45,126.47,126.39,126.39,24669.0
2019-06-07 14:35:00,126.39,126.39,126.36,126.36,85410.0,126.39,126.39,126.36,126.36,85410.0
2019-06-07 14:40:00,126.36,126.4,126.35,126.36,20546.0,126.36,126.4,126.35,126.36,20546.0
2019-06-07 14:45:00,126.35,126.4,126.35,126.4,20110.0,126.35,126.4,126.35,126.4,20110.0
2019-06-07 14:50:00,126.39,126.43,126.36,126.43,13284.0,126.39,126.43,126.36,126.43,13284.0
2019-06-07 14:55:00,126.43,126.48,126.43,126.48,25934.0,126.43,126.48,126.43,126.48,25934.0
2019-06-07 15:00:00,126.48,126.51,126.46,126.5,21900.0,126.48,126.51,126.46,126.5,21900.0
2019-06-07 15:05:00,126.51,126.52,126.49,126.5,7066.0,126.51,126.52,126.49,126.5,7066.0
2019-06-07 15:10:00,126.49,126.53,126.48,126.48,60531.0,126.49,126.53,126.48,126.48,60531.0
2019-06-07 15:15:00,126.49,126.53,126.48,126.52,22173.0,126.49,126.53,126.48,126.52,22173.0
2019-06-07 15:20:00,126.52,126.53,126.5,126.51,39510.0,126.52,126.53,126.5,126.51,39510.0
2019-06-07 15:25:00,126.51,126.53,126.5,126.52,27436.0,126.51,126.53,126.5,126.52,27436.0
2019-06-07 15:30:00,126.52,126.56,126.52,126.56,39998.0,126.52,126.56,126.52,126.56,39998.0
2019-06-07 15:35:00,126.56,126.56,126.53,126.56,96524.0,126.56,126.56,126.53,126.56,96524.0
2019-06-07 15:40:00,126.56,126.57,126.55,126.57,106391.0,126.56,126.57,126.55,126.57,106391.0
2019-06-07 15:45:00,126.57,126.58,126.56,126.57,72997.0,126.57,126.58,126.56,126.57,72997.0
2019-06-07 15:50:00,126.58,126.58,126.56,126.56,81584.0,126.58,126.58,126.56,126.56,81584.0
2019-06-07 15:55:00,126.56,126.59,126.54,126.59,255208.0,126.56,126.59,126.54,126.59,255208.0
2019-06-10 09:30:00,125.46,125.49,125.37,125.43,258459.0,125.46,125.49,125.37,125.43,258459.0
2019-06-10 09:35:00,125.44,125.46,125.37,125.45,81518.0,125.44,125.46,125.37,125.45,81518.0
2019-06-10 09:40:00,125.46,125.46,125.32,125.33,232157.0,125.46,125.46,125.32,125.33,232157.0
2019-06-10 09:45:00,125.33,125.44,125.33,125.38,102007.0,125.33,125.44,125.33,125.38,102007.0
2019-06-10 09:50:00,125.38,125.44,125.37,125.4,67131.0,125.38,125.44,125.37,125.4,67131.0
2019-06-10 09:55:00,125.41,125.43,125.36,125.42,118759.0,125.41,125.43,125.36,125.42,118759.0
2019-06-10 10:00:00,125.42,125.43,125.35,125.36,84080.0,125.42,125.43,125.35,125.36,84080.0
2019-06-10 10:05:00,125.37,125.41,125.33,125.4,46461.0,125.37,125.41,125.33,125.4,46461.0
2019-06-10 10:10:00,125.4,125.48,125.39,125.47,58557.0,125.4,125.48,125.39,125.47,58557.0
2019-06-10 10:15:00,125.47,125.48,125.4,125.47,71593.0,125.47,125.48,125.4,125.47,71593.0
2019-06-10 10:20:00,125.46,125.47,125.36,125.47,65066.0,125.46,125.47,125.36,125.47,65066.0
2019-06-10 10:25:00,125.47,125.53,125.44,125.52,152948.0,125.47,125.53,125.44,125.52,152948.0
2019-06-10 10:30:00,125.51,125.52,125.42,125.43,43040.0,125.51,125.52,125.42,125.43,43040.0
2019-06-10 10:35:00,125.42,125.49,125.42,125.47,31303.0,125.42,125.49,125.42,125.47,31303.0
2019-06-10 10:40:00,125.46,125.5,125.43,125.5,34342.0,125.46,125.5,125.43,125.5,34342.0
2019-06-10 10:45:00,125.5,125.5,125.46,125.46,83553.0,125.5,125.5,125.46,125.46,83553.0
2019-06-10 10:50:00,125.47,125.48,125.43,125.44,16193.0,125.47,125.48,125.43,125.44,16193.0
2019-06-10 10:55:00,125.44,125.48,125.4,125.45,35481.0,125.44,125.48,125.4,125.45,35481.0
2019-06-10 11:00:00,125.45,125.52,125.43,125.51,38626.0,125.45,125.52,125.43,125.51,38626.0
2019-06-10 11:05:00,125.51,125.51,125.41,125.42,15002.0,125.51,125.51,125.41,125.42,15002.0
2019-06-10 11:10:00,125.42,125.45,125.4,125.42,18483.0,125.42,125.45,125.4,125.42,18483.0
2019-06-10 11:15:00,125.41,125.45,125.39,125.39,21168.0,125.41,125.45,125.39,125.39,21168.0
2019-06-10 11:20:00,125.39,125.44,125.38,125.42,52847.0,125.39,125.44,125.38,125.42,52847.0
2019-06-10 11:25:00,125.42,125.43,125.35,125.37,56320.0,125.42,125.43,125.35,125.37,56320.0
2019-06-10 11:30:00,125.38,125.38,125.32,125.32,56451.0,125.38,125.38,125.32,125.32,56451.0
2019-06-10 11:35:00,125.33,125.44,125.32,125.37,61997.0,125.33,125.44,125.32,125.37,61997.0
2019-06-10 11:40:00,125.37,125.41,125.36,125.4,27919.0,125.37,125.41,125.36,125.4,27919.0
2019-06-10 11:45:00,125.4,125.42,125.37,125.4,68695.0,125.4,125.42,125.37,125.4,68695.0
2019-06-10 11:50:00,125.4,125.41,125.36,125.38,35880.0,125.4,125.41,125.36,125.38,35880.0
2019-06-10 11:55:00,125.39,125.4,125.32,125.33,28939.0,125.39,125.4,125.32,125.33,28939.0
2019-06-10 12:00:00,125.33,125.34,125.27,125.29,106567.0,125.33,125.34,125.27,125.29,106567.0
2019-06-10 12:05:00,125.28,125.32,125.25,125.31,36049.0,125.28,125.32,125.25,125.31,36049.0
2019-06-10 12:10:00,125.3,125.33,125.28,125.33,28134.0,125.3,125.33,125.28,125.33,28134.0
2019-06-10 12:15:00,125.32,125.32,125.2,125.24,183446.0,125.32,125.32,125.2,125.24,183446.0
2019-06-10 12:20:00,125.23,125.29,125.23,125.27,20511.0,125.23,125.29,125.23,125.27,20511.0
2019-06-10 12:25:00,125.28,125.3,125.27,125.29,18034.0,125.28,125.3,125.27,125.29,18034.0
2019-06-10 12:30:00,125.3,125.31,125.28,125.29,13207.0,125.3,125.31,125.28,125.29,13207.0
2019-06-10 12:35:00,125.3,125.3,125.24,125.25,28351.0,125.3,125.3,125.24,125.25,28351.0
2019-06-10 12:40:00,125.25,125.29,125.24,125.28,34852.0,125.25,125.29,125.24,125.28,34852.0
2019-06-10 12:45:00,125.28,125.29,125.25,125.27,40012.0,125.28,125.29,125.25,125.27,40012.0
2019-06-10 12:50:00,125.27,125.28,125.24,125.28,23527.0,125.27,125.28,125.24,125.28,23527.0
2019-06-10 12:55:00,125.28,125.28,125.23,125.25,19022.0,125.28,125.28,125.23,125.25,19022.0
2019-06-10 13:00:00,125.26,125.27,125.23,125.24,13508.0,125.26,125.27,125.23,125.24,13508.0
2019-06-10 13:05:00,125.24,125.24,125.22,125.23,11425.0,125.24,125.24,125.22,125.23,11425.0
2019-06-10 13:10:00,125.24,125.25,125.2,125.22,21861.0,125.24,125.25,125.2,125.22,21861.0
2019-06-10 13:15:00,125.22,125.22,125.16,125.19,21810.0,125.22,125.22,125.16,125.19,21810.0
2019-06-10 13:20:00,125.18,125.19,125.07,125.1,160732.0,125.18,125.19,125.07,125.1,160732.0
2019-06-10 13:25:00,125.09,125.11,125.06,125.09,49290.0,125.09,125.11,125.06,125.09,49290.0
2019-06-10 13:30:00,125.09,125.15,125.09,125.14,19723.0,125.09,125.15,125.09,125.14,19723.0
2019-06-10 13:35:00,125.14,125.16,125.13,125.14,16475.0,125.14,125.16,125.13,125.14,16475.0
2019-06-10 13:40:00,125.13,125.19,125.11,125.18,26042.0,125.13,125.19,125.11,125.18,26042.0
2019-06-10 13:45:00,125.18,125.22,125.18,125.21,76450.0,125.18,125.22,125.18,125.21,76450.0
2019-06-10 13:50:00,125.21,125.23,125.19,125.22,13800.0,125.21,125.23,125.19,125.22,13800.0
2019-06-10 13:55:00,125.22,125.25,125.22,125.24,11749.0,125.22,125.25,125.22,125.24,11749.0
2019-06-10 14:00:00,125.24,125.48,125.23,125.43,297679.0,125.24,125.48,125.23,125.43,297679.0
2019-06-10 14:05:00,125.41,125.45,125.32,125.38,101923.0,125.41,125.45,125.32,125.38,101923.0
2019-06-10 14:10:00,125.37,125.39,125.35,125.37,20526.0,125.37,125.39,125.35,125.37,20526.0
2019-06-10 14:15:00,125.36,125.41,125.36,125.4,20889.0,125.36,125.41,125.36,125.4,20889.0
2019-06-10 14:20:00,125.39,125.4,125.23,125.27,46206.0,125.39,125.4,125.23,125.27,46206.0
2019-06-10 14:25:00,125.28,125.29,125.24,125.29,34662.0,125.28,125.29,125.24,125.29,34662.0
2019-06-10 14:30:00,125.28,125.31,125.25,125.29,41280.0,125.28,125.31,125.25,125.29,41280.0
2019-06-10 14:35:00,125.3,125.34,125.29,125.32,41252.0,125.3,125.34,125.29,125.32,41252.0
2019-06-10 14:40:00,125.32,125.34,125.3,125.3,14318.0,125.32,125.34,125.3,125.3,14318.0
2019-06-10 14:45:00,125.31,125.32,125.27,125.29,26266.0,125.31,125.32,125.27,125.29,26266.0
2019-06-10 14:50:00,125.29,125.32,125.28,125.32,10847.0,125.29,125.32,125.28,125.32,10847.0
2019-06-10 14:55:00,125.31,125.32,125.28,125.32,23390.0,125.31,125.32,125.28,125.32,23390.0
2019-06-10 15:00:00,125.32,125.32,125.27,125.29,44729.0,125.32,125.32,125.27,125.29,44729.0
2019-06-10 15:05:00,125.29,125.31,125.28,125.31,7968.0,125.29,125.31,125.28,125.31,7968.0
2019-06-10 15:10:00,125.3,125.34,125.3,125.34,16563.0,125.3,125.34,125.3,125.34,16563.0
2019-06-10 15:15:00,125.33,125.34,125.31,125.33,24534.0,125.33,125.34,125.31,125.33,24534.0
2019-06-10 15:20:00,125.34,125.35,125.33,125.35,23911.0,125.34,125.35,125.33,125.35,23911.0
2019-06-10 15:25:00,125.34,125.37,125.34,125.36,23223.0,125.34,125.37,125.34,125.36,23223.0
2019-06-10 15:30:00,125.36,125.37,125.34,125.36,32777.0,125.36,125.37,125.34,125.36,32777.0
2019-06-10 15:35:00,125.36,125.37,125.34,125.34,38991.0,125.36,125.37,125.34,125.34,38991.0
2019-06-10 15:40:00,125.35,125.37,125.34,125.35,102778.0,125.35,125.37,125.34,125.35,102778.0
2019-06-10 15:45:00,125.35,125.37,125.35,125.36,76129.0,125.35,125.37,125.35,125.36,76129.0
2019-06-10 15:50:00,125.37,125.37,125.34,125.34,92142.0,125.37,125.37,125.34,125.34,92142.0
2019-06-10 15:55:00,125.35,125.39,125.33,125.33,384944.0,125.35,125.39,125.33,125.33,384944.0
2019-06-11 09:30:00,124.94,125.0,124.93,124.95,120326.0,124.94,125.0,124.93,124.95,120326.0
2019-06-11 09:35:00,124.96,125.01,124.9,124.99,58608.0,124.96,125.01,124.9,124.99,58608.0
2019-06-11 09:40:00,124.97,125.01,124.94,125.01,76269.0,124.97,125.01,124.94,125.01,76269.0
2019-06-11 09:45:00,125.0,125.06,124.91,124.91,114128.0,125.0,125.06,124.91,124.91,114128.0
2019-06-11 09:50:00,124.92,124.95,124.88,124.93,75634.0,124.92,124.95,124.88,124.93,75634.0
2019-06-11 09:55:00,124.93,124.99,124.93,124.98,73995.0,124.93,124.99,124.93,124.98,73995.0
2019-06-11 10:00:00,124.98,125.04,124.97,125.01,76543.0,124.98,125.04,124.97,125.01,76543.0
2019-06-11 10:05:00,125.01,125.03,124.94,124.95,90910.0,125.01,125.03,124.94,124.95,90910.0
2019-06-11 10:10:00,124.94,125.0,124.93,124.95,51418.0,124.94,125.0,124.93,124.95,51418.0
2019-06-11 10:15:00,124.95,124.99,124.93,124.98,44050.0,124.95,124.99,124.93,124.98,44050.0
2019-06-11 10:20:00,124.97,125.01,124.93,124.98,43130.0,124.97,125.01,124.93,124.98,43130.0
2019-06-11 10:25:00,124.98,125.03,124.96,124.96,54913.0,124.98,125.03,124.96,124.96,54913.0
2019-06-11 10:30:00,124.97,125.02,124.95,124.97,62462.0,124.97,125.02,124.95,124.97,62462.0
2019-06-11 10:35:00,124.97,125.0,124.95,124.97,41621.0,124.97,125.0,124.95,124.97,41621.0
2019-06-11 10:40:00,124.97,125.05,124.94,125.03,47305.0,124.97,125.05,124.94,125.03,47305.0
2019-06-11 10:45:00,125.03,125.03,124.99,125.02,50979.0,125.03,125.03,124.99,125.02,50979.0
2019-06-11 10:50:00,125.03,125.19,125.01,125.13,262607.0,125.03,125.19,125.01,125.13,262607.0
2019-06-11 10:55:00,125.13,125.15,125.07,125.14,127069.0,125.13,125.15,125.07,125.14,127069.0
2019-06-11 11:00:00,125.14,125.23,125.14,125.19,194972.0,125.14,125.23,125.14,125.19,194972.0
2019-06-11 11:05:00,125.2,125.2,125.09,125.14,137455.0,125.2,125.2,125.09,125.14,137455.0
2019-06-11 11:10:00,125.14,125.17,125.13,125.15,59961.0,125.14,125.17,125.13,125.15,59961.0
2019-06-11 11:15:00,125.16,125.17,125.09,125.12,49693.0,125.16,125.17,125.09,125.12,49693.0
2019-06-11 11:20:00,125.12,125.13,125.07,125.08,35770.0,125.12,125.13,125.07,125.08,35770.0
2019-06-11 11:25:00,125.1,125.16,125.09,125.13,48733.0,125.1,125.16,125.09,125.13,48733.0
2019-06-11 11:30:00,125.14,125.18,125.11,125.13,42304.0,125.14,125.18,125.11,125.13,42304.0
2019-06-11 11:35:00,125.14,125.2,125.13,125.17,64589.0,125.14,125.2,125.13,125.17,64589.0
2019-06-11 11:40:00,125.16,125.16,125.09,125.1,47262.0,125.16,125.16,125.09,125.1,47262.0
2019-06-11 11:45:00,125.1,125.14,125.08,125.13,14803.0,125.1,125.14,125.08,125.13,14803.0
2019-06-11 11:50:00,125.13,125.13,125.1,125.11,13610.0,125.13,125.13,125.1,125.11,13610.0
2019-06-11 11:55:00,125.11,125.15,125.1,125.11,19967.0,125.11,125.15,125.1,125.11,19967.0
2019-06-11 12:00:00,125.11,125.18,125.11,125.18,26550.0,125.11,125.18,125.11,125.18,26550.0
2019-06-11 12:05:00,125.18,125.2,125.16,125.18,38565.0,125.18,125.2,125.16,125.18,38565.0
2019-06-11 12:10:00,125.18,125.2,125.16,125.19,29767.0,125.18,125.2,125.16,125.19,29767.0
2019-06-11 12:15:00,125.19,125.21,125.18,125.2,14039.0,125.19,125.21,125.18,125.2,14039.0
2019-06-11 12:20:00,125.19,125.21,125.18,125.2,12219.0,125.19,125.21,125.18,125.2,12219.0
2019-06-11 12:25:00,125.2,125.25,125.19,125.22,19267.0,125.2,125.25,125.19,125.22,19267.0
2019-06-11 12:30:00,125.23,125.26,125.22,125.25,14697.0,125.23,125.26,125.22,125.25,14697.0
2019-06-11 12:35:00,125.25,125.31,125.25,125.3,13748.0,125.25,125.31,125.25,125.3,13748.0
2019-06-11 12:40:00,125.3,125.34,125.26,125.31,30166.0,125.3,125.34,125.26,125.31,30166.0
2019-06-11 12:45:00,125.31,125.33,125.3,125.3,21138.0,125.31,125.33,125.3,125.3,21138.0
2019-06-11 12:50:00,125.3,125.37,125.3,125.36,21555.0,125.3,125.37,125.3,125.36,21555.0
2019-06-11 12:55:00,125.37,125.38,125.34,125.37,20698.0,125.37,125.38,125.34,125.37,20698.0
2019-06-11 13:00:00,125.36,125.4,125.28,125.28,56780.0,125.36,125.4,125.28,125.28,56780.0
2019-06-11 13:05:00,125.28,125.32,125.24,125.24,63397.0,125.28,125.32,125.24,125.24,63397.0
2019-06-11 13:10:00,125.23,125.28,125.23,125.24,12026.0,125.23,125.28,125.23,125.24,12026.0
2019-06-11 13:15:00,125.24,125.24,125.21,125.24,24916.0,125.24,125.24,125.21,125.24,24916.0
2019-06-11 13:20:00,125.24,125.27,125.21,125.26,16940.0,125.24,125.27,125.21,125.26,16940.0
2019-06-11 13:25:00,125.26,125.27,125.21,125.26,44038.0,125.26,125.27,125.21,125.26,44038.0
2019-06-11 13:30:00,125.25,125.3,125.25,125.29,11783.0,125.25,125.3,125.25,125.29,11783.0
2019-06-11 13:35:00,125.28,125.3,125.28,125.3,6067.0,125.28,125.3,125.28,125.3,6067.0
2019-06-11 13:40:00,125.3,125.35,125.3,125.34,24178.0,125.3,125.35,125.3,125.34,24178.0
2019-06-11 13:45:00,125.35,125.39,125.34,125.37,164526.0,125.35,125.39,125.34,125.37,164526.0
2019-06-11 13:50:00,125.37,125.37,125.32,125.32,35289.0,125.37,125.37,125.32,125.32,35289.0
2019-06-11 13:55:00,125.32,125.33,125.3,125.32,18308.0,125.32,125.33,125.3,125.32,18308.0
2019-06-11 14:00:00,125.32,125.33,125.28,125.3,18910.0,125.32,125.33,125.28,125.3,18910.0
2019-06-11 14:05:00,125.29,125.32,125.29,125.31,15312.0,125.29,125.32,125.29,125.31,15312.0
2019-06-11 14:10:00,125.31,125.33,125.3,125.31,9506.0,125.31,125.33,125.3,125.31,9506.0
2019-06-11 14:15:00,125.3,125.31,125.29,125.3,8950.0,125.3,125.31,125.29,125.3,8950.0
2019-06-11 14:20:00,125.3,125.33,125.29,125.31,36565.0,125.3,125.33,125.29,125.31,36565.0
2019-06-11 14:25:00,125.31,125.32,125.29,125.31,17593.0,125.31,125.32,125.29,125.31,17593.0
2019-06-11 14:30:00,125.3,125.34,125.29,125.33,21283.0,125.3,125.34,125.29,125.33,21283.0
2019-06-11 14:35:00,125.32,125.34,125.31,125.32,63571.0,125.32,125.34,125.31,125.32,63571.0
2019-06-11 14:40:00,125.31,125.34,125.31,125.33,7785.0,125.31,125.34,125.31,125.33,7785.0
2019-06-11 14:45:00,125.32,125.33,125.29,125.31,14143.0,125.32,125.33,125.29,125.31,14143.0
2019-06-11 14:50:00,125.31,125.31,125.27,125.28,14994.0,125.31,125.31,125.27,125.28,14994.0
2019-06-11 14:55:00,125.27,125.28,125.25,125.26,9283.0,125.27,125.28,125.25,125.26,9283.0
2019-06-11 15:00:00,125.27,125.29,125.24,125.24,23650.0,125.27,125.29,125.24,125.24,23650.0
2019-06-11 15:05:00,125.23,125.24,125.22,125.22,16057.0,125.23,125.24,125.22,125.22,16057.0
2019-06-11 15:10:00,125.21,125.22,125.2,125.21,10387.0,125.21,125.22,125.2,125.21,10387.0
2019-06-11 15:15:00,125.2,125.23,125.2,125.22,8180.0,125.2,125.23,125.2,125.22,8180.0
2019-06-11 15:20:00,125.21,125.24,125.21,125.24,11581.0,125.21,125.24,125.21,125.24,11581.0
2019-06-11 15:25:00,125.22,125.23,125.22,125.22,9123.0,125.22,125.23,125.22,125.22,9123.0
2019-06-11 15:30:00,125.23,125.23,125.18,125.2,13759.0,125.23,125.23,125.18,125.2,13759.0
2019-06-11 15:35:00,125.2,125.22,125.19,125.2,24581.0,125.2,125.22,125.19,125.2,24581.0
2019-06-11 15:40:00,125.2,125.21,125.19,125.2,9769.0,125.2,125.21,125.19,125.2,9769.0
2019-06-11 15:45:00,125.2,125.22,125.2,125.21,13132.0,125.2,125.22,125.2,125.21,13132.0
2019-06-11 15:50:00,125.21,125.23,125.2,125.21,77636.0,125.21,125.23,125.2,125.21,77636.0
2019-06-11 15:55:00,125.21,125.22,125.19,125.2,97994.0,125.21,125.22,125.19,125.2,97994.0
2019-06-12 09:30:00,125.6,125.74,125.56,125.73,178010.0,125.6,125.74,125.56,125.73,178010.0
2019-06-12 09:35:00,125.72,125.77,125.67,125.73,35381.0,125.72,125.77,125.67,125.73,35381.0
2019-06-12 09:40:00,125.73,125.76,125.71,125.74,34618.0,125.73,125.76,125.71,125.74,34618.0
2019-06-12 09:45:00,125.75,125.76,125.69,125.72,48374.0,125.75,125.76,125.69,125.72,48374.0
2019-06-12 09:50:00,125.69,125.76,125.69,125.75,37709.0,125.69,125.76,125.69,125.75,37709.0
2019-06-12 09:55:00,125.76,125.78,125.74,125.77,28958.0,125.76,125.78,125.74,125.77,28958.0
2019-06-12 10:00:00,125.75,125.81,125.75,125.79,49589.0,125.75,125.81,125.75,125.79,49589.0
2019-06-12 10:05:00,125.79,125.93,125.76,125.77,75424.0,125.79,125.93,125.76,125.77,75424.0
2019-06-12 10:10:00,125.76,125.81,125.74,125.8,53241.0,125.76,125.81,125.74,125.8,53241.0
2019-06-12 10:15:00,125.81,125.82,125.75,125.77,21081.0,125.81,125.82,125.75,125.77,21081.0
2019-06-12 10:20:00,125.76,125.77,125.73,125.75,22476.0,125.76,125.77,125.73,125.75,22476.0
2019-06-12 10:25:00,125.74,125.9,125.74,125.88,40223.0,125.74,125.9,125.74,125.88,40223.0
2019-06-12 10:30:00,125.88,125.92,125.84,125.9,36873.0,125.88,125.92,125.84,125.9,36873.0
2019-06-12 10:35:00,125.89,125.91,125.84,125.85,31976.0,125.89,125.91,125.84,125.85,31976.0
2019-06-12 10:40:00,125.83,125.95,125.82,125.93,53886.0,125.83,125.95,125.82,125.93,53886.0
2019-06-12 10:45:00,125.94,125.95,125.89,125.89,19526.0,125.94,125.95,125.89,125.89,19526.0
2019-06-12 10:50:00,125.89,125.91,125.86,125.91,10029.0,125.89,125.91,125.86,125.91,10029.0
2019-06-12 10:55:00,125.92,125.92,125.86,125.88,10020.0,125.92,125.92,125.86,125.88,10020.0
2019-06-12 11:00:00,125.9,125.99,125.86,125.96,103667.0,125.9,125.99,125.86,125.96,103667.0
2019-06-12 11:05:00,125.96,126.06,125.95,126.06,51857.0,125.96,126.06,125.95,126.06,51857.0
2019-06-12 11:10:00,126.06,126.07,126.0,126.01,42823.0,126.06,126.07,126.0,126.01,42823.0
2019-06-12 11:15:00,126.01,126.01,125.93,125.97,76929.0,126.01,126.01,125.93,125.97,76929.0
2019-06-12 11:20:00,125.98,126.0,125.95,125.97,64960.0,125.98,126.0,125.95,125.97,64960.0
2019-06-12 11:25:00,125.97,126.01,125.95,125.99,73064.0,125.97,126.01,125.95,125.99,73064.0
2019-06-12 11:30:00,126.0,126.01,125.94,125.96,41306.0,126.0,126.01,125.94,125.96,41306.0
2019-06-12 11:35:00,125.96,126.0,125.94,125.96,27271.0,125.96,126.0,125.94,125.96,27271.0
2019-06-12 11:40:00,125.96,125.99,125.95,125.98,23652.0,125.96,125.99,125.95,125.98,23652.0
2019-06-12 11:45:00,125.99,126.02,125.98,126.01,16058.0,125.99,126.02,125.98,126.01,16058.0
2019-06-12 11:50:00,126.02,126.06,125.99,126.04,24497.0,126.02,126.06,125.99,126.04,24497.0
2019-06-12 11:55:00,126.03,126.06,126.03,126.04,93518.0,126.03,126.06,126.03,126.04,93518.0
2019-06-12 12:00:00,126.05,126.07,126.03,126.05,48511.0,126.05,126.07,126.03,126.05,48511.0
2019-06-12 12:05:00,126.05,126.1,126.03,126.1,215279.0,126.05,126.1,126.03,126.1,215279.0
2019-06-12 12:10:00,126.1,126.17,126.09,126.16,62716.0,126.1,126.17,126.09,126.16,62716.0
2019-06-12 12:15:00,126.15,126.19,126.1,126.11,62248.0,126.15,126.19,126.1,126.11,62248.0
2019-06-12 12:20:00,126.11,126.2,126.09,126.11,152657.0,126.11,126.2,126.09,126.11,152657.0
2019-06-12 12:25:00,126.1,126.1,126.07,126.08,58656.0,126.1,126.1,126.07,126.08,58656.0
2019-06-12 12:30:00,126.08,126.09,126.05,126.06,28923.0,126.08,126.09,126.05,126.06,28923.0
2019-06-12 12:35:00,126.05,126.06,125.89,125.93,117586.0,126.05,126.06,125.89,125.93,117586.0
2019-06-12 12:40:00,125.93,125.93,125.84,125.85,57233.0,125.93,125.93,125.84,125.85,57233.0
2019-06-12 12:45:00,125.85,125.87,125.79,125.79,20881.0,125.85,125.87,125.79,125.79,20881.0
2019-06-12 12:50:00,125.79,125.82,125.76,125.79,38639.0,125.79,125.82,125.76,125.79,38639.0
2019-06-12 12:55:00,125.78,125.8,125.76,125.77,31613.0,125.78,125.8,125.76,125.77,31613.0
2019-06-12 13:00:00,125.77,125.78,125.69,125.72,126143.0,125.77,125.78,125.69,125.72,126143.0
2019-06-12 13:05:00,125.72,125.77,125.69,125.77,22641.0,125.72,125.77,125.69,125.77,22641.0
2019-06-12 13:10:00,125.77,125.79,125.75,125.79,31124.0,125.77,125.79,125.75,125.79,31124.0
2019-06-12 13:15:00,125.79,125.82,125.78,125.78,62703.0,125.79,125.82,125.78,125.78,62703.0
2019-06-12 13:20:00,125.78,125.79,125.72,125.74,14054.0,125.78,125.79,125.72,125.74,14054.0
2019-06-12 13:25:00,125.75,125.81,125.73,125.8,17570.0,125.75,125.81,125.73,125.8,17570.0
2019-06-12 13:30:00,125.79,125.82,125.75,125.78,10559.0,125.79,125.82,125.75,125.78,10559.0
2019-06-12 13:35:00,125.77,125.85,125.77,125.84,31929.0,125.77,125.85,125.77,125.84,31929.0
2019-06-12 13:40:00,125.82,125.83,125.78,125.81,75008.0,125.82,125.83,125.78,125.81,75008.0
2019-06-12 13:45:00,125.8,125.81,125.78,125.79,73881.0,125.8,125.81,125.78,125.79,73881.0
2019-06-12 13:50:00,125.8,125.83,125.79,125.81,16083.0,125.8,125.83,125.79,125.81,16083.0
2019-06-12 13:55:00,125.8,125.85,125.79,125.83,74808.0,125.8,125.85,125.79,125.83,74808.0
2019-06-12 14:00:00,125.83,125.87,125.81,125.82,88438.0,125.83,125.87,125.81,125.82,88438.0
2019-06-12 14:05:00,125.82,125.83,125.76,125.77,106987.0,125.82,125.83,125.76,125.77,106987.0
2019-06-12 14:10:00,125.76,125.82,125.75,125.81,108421.0,125.76,125.82,125.75,125.81,108421.0
2019-06-12 14:15:00,125.81,125.83,125.79,125.82,96008.0,125.81,125.83,125.79,125.82,96008.0
2019-06-12 14:20:00,125.81,125.84,125.8,125.84,93832.0,125.81,125.84,125.8,125.84,93832.0
2019-06-12 14:25:00,125.83,125.84,125.8,125.82,95743.0,125.83,125.84,125.8,125.82,95743.0
2019-06-12 14:30:00,125.82,125.82,125.8,125.81,22583.0,125.82,125.82,125.8,125.81,22583.0
2019-06-12 14:35:00,125.81,125.83,125.79,125.81,20243.0,125.81,125.83,125.79,125.81,20243.0
2019-06-12 14:40:00,125.8,125.82,125.77,125.8,48988.0,125.8,125.82,125.77,125.8,48988.0
2019-06-12 14:45:00,125.8,125.8,125.72,125.75,49099.0,125.8,125.8,125.72,125.75,49099.0
2019-06-12 14:50:00,125.74,125.76,125.72,125.74,41030.0,125.74,125.76,125.72,125.74,41030.0
2019-06-12 14:55:00,125.74,125.78,125.71,125.77,17034.0,125.74,125.78,125.71,125.77,17034.0
2019-06-12 15:00:00,125.78,125.81,125.75,125.8,45192.0,125.78,125.81,125.75,125.8,45192.0
2019-06-12 15:05:00,125.8,125.81,125.78,125.8,7240.0,125.8,125.81,125.78,125.8,7240.0
2019-06-12 15:10:00,125.8,125.8,125.76,125.77,6151.0,125.8,125.8,125.76,125.77,6151.0
2019-06-12 15:15:00,125.76,125.79,125.75,125.76,9975.0,125.76,125.79,125.75,125.76,9975.0
2019-06-12 15:20:00,125.76,125.78,125.74,125.78,21975.0,125.76,125.78,125.74,125.78,21975.0
2019-06-12 15:25:00,125.76,125.77,125.76,125.76,10623.0,125.76,125.77,125.76,125.76,10623.0
2019-06-12 15:30:00,125.77,125.78,125.76,125.77,16398.0,125.77,125.78,125.76,125.77,16398.0
2019-06-12 15:35:00,125.78,125.79,125.76,125.78,27165.0,125.78,125.79,125.76,125.78,27165.0
2019-06-12 15:40:00,125.79,125.8,125.78,125.8,49347.0,125.79,125.8,125.78,125.8,49347.0
2019-06-12 15:45:00,125.8,125.8,125.78,125.79,61177.0,125.8,125.8,125.78,125.79,61177.0
2019-06-12 15:50:00,125.8,125.81,125.79,125.8,77996.0,125.8,125.81,125.79,125.8,77996.0
2019-06-12 15:55:00,125.8,125.83,125.78,125.82,220083.0,125.8,125.83,125.78,125.82,220083.0
2019-06-13 09:30:00,126.03,126.05,126.0,126.02,342437.0,126.03,126.05,126.0,126.02,342437.0
2019-06-13 09:35:00,126.01,126.02,125.95,126.0,23821.0,126.01,126.02,125.95,126.0,23821.0
2019-06-13 09:40:00,125.99,126.08,125.99,126.04,32221.0,125.99,126.08,125.99,126.04,32221.0
2019-06-13 09:45:00,126.04,126.1,126.03,126.08,29637.0,126.04,126.1,126.03,126.08,29637.0
2019-06-13 09:50:00,126.07,126.15,126.05,126.15,31251.0,126.07,126.15,126.05,126.15,31251.0
2019-06-13 09:55:00,126.14,126.14,126.08,126.11,37268.0,126.14,126.14,126.08,126.11,37268.0
2019-06-13 10:00:00,126.11,126.13,126.08,126.1,27997.0,126.11,126.13,126.08,126.1,27997.0
2019-06-13 10:05:00,126.11,126.31,126.1,126.22,83406.0,126.11,126.31,126.1,126.22,83406.0
2019-06-13 10:10:00,126.23,126.23,126.15,126.18,73589.0,126.23,126.23,126.15,126.18,73589.0
2019-06-13 10:15:00,126.2,126.23,126.17,126.19,23265.0,126.2,126.23,126.17,126.19,23265.0
2019-06-13 10:20:00,126.19,126.19,126.08,126.11,26284.0,126.19,126.19,126.08,126.11,26284.0
2019-06-13 10:25:00,126.12,126.13,126.1,126.1,17738.0,126.12,126.13,126.1,126.1,17738.0
2019-06-13 10:30:00,126.1,126.15,126.09,126.1,14002.0,126.1,126.15,126.09,126.1,14002.0
2019-06-13 10:35:00,126.09,126.1,126.01,126.05,62475.0,126.09,126.1,126.01,126.05,62475.0
2019-06-13 10:40:00,126.05,126.13,126.03,126.12,26811.0,126.05,126.13,126.03,126.12,26811.0
2019-06-13 10:45:00,126.12,126.17,126.1,126.17,47887.0,126.12,126.17,126.1,126.17,47887.0
2019-06-13 10:50:00,126.17,126.21,126.16,126.17,36579.0,126.17,126.21,126.16,126.17,36579.0
2019-06-13 10:55:00,126.17,126.18,126.14,126.17,23354.0,126.17,126.18,126.14,126.17,23354.0
2019-06-13 11:00:00,126.18,126.24,126.16,126.23,49585.0,126.18,126.24,126.16,126.23,49585.0
2019-06-13 11:05:00,126.23,126.31,126.22,126.3,51361.0,126.23,126.31,126.22,126.3,51361.0
2019-06-13 11:10:00,126.3,126.31,126.25,126.29,37458.0,126.3,126.31,126.25,126.29,37458.0
2019-06-13 11:15:00,126.29,126.34,126.29,126.33,31600.0,126.29,126.34,126.29,126.33,31600.0
2019-06-13 11:20:00,126.33,126.43,126.31,126.36,162916.0,126.33,126.43,126.31,126.36,162916.0
2019-06-13 11:25:00,126.36,126.39,126.36,126.39,26043.0,126.36,126.39,126.36,126.39,26043.0
2019-06-13 11:30:00,126.4,126.47,126.4,126.46,182889.0,126.4,126.47,126.4,126.46,182889.0
2019-06-13 11:35:00,126.46,126.51,126.44,126.48,57105.0,126.46,126.51,126.44,126.48,57105.0
2019-06-13 11:40:00,126.47,126.48,126.43,126.43,31222.0,126.47,126.48,126.43,126.43,31222.0
2019-06-13 11:45:00,126.43,126.44,126.34,126.36,43371.0,126.43,126.44,126.34,126.36,43371.0
2019-06-13 11:50:00,126.36,126.38,126.35,126.37,17010.0,126.36,126.38,126.35,126.37,17010.0
2019-06-13 11:55:00,126.36,126.42,126.36,126.39,21486.0,126.36,126.42,126.36,126.39,21486.0
2019-06-13 12:00:00,126.39,126.42,126.36,126.37,65592.0,126.39,126.42,126.36,126.37,65592.0
2019-06-13 12:05:00,126.38,126.44,126.37,126.42,52876.0,126.38,126.44,126.37,126.42,52876.0
2019-06-13 12:10:00,126.43,126.46,126.4,126.46,21757.0,126.43,126.46,126.4,126.46,21757.0
2019-06-13 12:15:00,126.46,126.48,126.44,126.45,61239.0,126.46,126.48,126.44,126.45,61239.0
2019-06-13 12:20:00,126.46,126.49,126.46,126.48,14998.0,126.46,126.49,126.46,126.48,14998.0
2019-06-13 12:25:00,126.48,126.51,126.45,126.51,25587.0,126.48,126.51,126.45,126.51,25587.0
2019-06-13 12:30:00,126.49,126.5,126.45,126.48,27004.0,126.49,126.5,126.45,126.48,27004.0
2019-06-13 12:35:00,126.48,126.55,126.47,126.54,32805.0,126.48,126.55,126.47,126.54,32805.0
2019-06-13 12:40:00,126.54,126.55,126.5,126.52,137693.0,126.54,126.55,126.5,126.52,137693.0
2019-06-13 12:45:00,126.51,126.51,126.44,126.44,111781.0,126.51,126.51,126.44,126.44,111781.0
2019-06-13 12:50:00,126.44,126.47,126.41,126.43,38250.0,126.44,126.47,126.41,126.43,38250.0
2019-06-13 12:55:00,126.42,126.45,126.41,126.42,40120.0,126.42,126.45,126.41,126.42,40120.0
2019-06-13 13:00:00,126.42,126.49,126.42,126.48,33346.0,126.42,126.49,126.42,126.48,33346.0
2019-06-13 13:05:00,126.48,126.5,126.44,126.46,35044.0,126.48,126.5,126.44,126.46,35044.0
2019-06-13 13:10:00,126.45,126.48,126.45,126.46,21516.0,126.45,126.48,126.45,126.46,21516.0
2019-06-13 13:15:00,126.47,126.49,126.46,126.48,14397.0,126.47,126.49,126.46,126.48,14397.0
2019-06-13 13:20:00,126.48,126.48,126.45,126.46,25590.0,126.48,126.48,126.45,126.46,25590.0
2019-06-13 13:25:00,126.45,126.48,126.44,126.47,45887.0,126.45,126.48,126.44,126.47,45887.0
2019-06-13 13:30:00,126.48,126.51,126.43,126.49,38536.0,126.48,126.51,126.43,126.49,38536.0
2019-06-13 13:35:00,126.49,126.52,126.49,126.5,9379.0,126.49,126.52,126.49,126.5,9379.0
2019-06-13 13:40:00,126.5,126.6,126.5,126.57,117075.0,126.5,126.6,126.5,126.57,117075.0
2019-06-13 13:45:00,126.57,126.59,126.57,126.58,22509.0,126.57,126.59,126.57,126.58,22509.0
2019-06-13 13:50:00,126.59,126.63,126.58,126.61,79753.0,126.59,126.63,126.58,126.61,79753.0
2019-06-13 13:55:00,126.62,126.63,126.58,126.6,41056.0,126.62,126.63,126.58,126.6,41056.0
2019-06-13 14:00:00,126.6,126.64,126.59,126.63,41735.0,126.6,126.64,126.59,126.63,41735.0
2019-06-13 14:05:00,126.63,126.67,126.62,126.67,90435.0,126.63,126.67,126.62,126.67,90435.0
2019-06-13 14:10:00,126.66,126.7,126.66,126.68,75411.0,126.66,126.7,126.66,126.68,75411.0
2019-06-13 14:15:00,126.69,126.77,126.68,126.77,126832.0,126.69,126.77,126.68,126.77,126832.0
2019-06-13 14:20:00,126.76,126.77,126.68,126.7,70817.0,126.76,126.77,126.68,126.7,70817.0
2019-06-13 14:25:00,126.7,126.7,126.66,126.67,74615.0,126.7,126.7,126.66,126.67,74615.0
2019-06-13 14:30:00,126.68,126.71,126.67,126.71,104335.0,126.68,126.71,126.67,126.71,104335.0
2019-06-13 14:35:00,126.72,126.72,126.68,126.69,20551.0,126.72,126.72,126.68,126.69,20551.0
2019-06-13 14:40:00,126.69,126.69,126.64,126.65,81227.0,126.69,126.69,126.64,126.65,81227.0
2019-06-13 14:45:00,126.65,126.65,126.6,126.6,35713.0,126.65,126.65,126.6,126.6,35713.0
2019-06-13 14:50:00,126.6,126.61,126.58,126.59,52281.0,126.6,126.61,126.58,126.59,52281.0
2019-06-13 14:55:00,126.59,126.61,126.54,126.59,37105.0,126.59,126.61,126.54,126.59,37105.0
2019-06-13 15:00:00,126.6,126.68,126.59,126.66,64953.0,126.6,126.68,126.59,126.66,64953.0
2019-06-13 15:05:00,126.66,126.67,126.57,126.6,301396.0,126.66,126.67,126.57,126.6,301396.0
2019-06-13 15:10:00,126.6,126.61,126.58,126.59,62430.0,126.6,126.61,126.58,126.59,62430.0
2019-06-13 15:15:00,126.59,126.63,126.59,126.6,22206.0,126.59,126.63,126.59,126.6,22206.0
2019-06-13 15:20:00,126.6,126.62,126.58,126.58,38718.0,126.6,126.62,126.58,126.58,38718.0
2019-06-13 15:25:00,126.55,126.57,126.53,126.53,49008.0,126.55,126.57,126.53,126.53,49008.0
2019-06-13 15:30:00,126.52,126.56,126.52,126.55,34917.0,126.52,126.56,126.52,126.55,34917.0
2019-06-13 15:35:00,126.55,126.57,126.54,126.56,61170.0,126.55,126.57,126.54,126.56,61170.0
2019-06-13 15:40:00,126.57,126.58,126.54,126.56,54578.0,126.57,126.58,126.54,126.56,54578.0
2019-06-13 15:45:00,126.56,126.59,126.54,126.58,87744.0,126.56,126.59,126.54,126.58,87744.0
2019-06-13 15:50:00,126.58,126.6,126.56,126.56,103690.0,126.58,126.6,126.56,126.56,103690.0
2019-06-13 15:55:00,126.56,126.61,126.56,126.6,368601.0,126.56,126.61,126.56,126.6,368601.0
2019-06-14 09:30:00,127.21,127.23,127.12,127.17,265447.0,127.21,127.23,127.12,127.17,265447.0
2019-06-14 09:35:00,127.14,127.39,127.12,127.37,160079.0,127.14,127.39,127.12,127.37,160079.0
2019-06-14 09:40:00,127.37,127.46,127.36,127.42,79773.0,127.37,127.46,127.36,127.42,79773.0
2019-06-14 09:45:00,127.41,127.56,127.41,127.53,346101.0,127.41,127.56,127.41,127.53,346101.0
2019-06-14 09:50:00,127.55,127.6,127.41,127.6,238956.0,127.55,127.6,127.41,127.6,238956.0
2019-06-14 09:55:00,127.58,127.59,127.45,127.5,105505.0,127.58,127.59,127.45,127.5,105505.0
2019-06-14 10:00:00,127.51,127.63,127.5,127.52,240581.0,127.51,127.63,127.5,127.52,240581.0
2019-06-14 10:05:00,127.53,127.56,127.41,127.43,64702.0,127.53,127.56,127.41,127.43,64702.0
2019-06-14 10:10:00,127.43,127.46,127.21,127.24,182292.0,127.43,127.46,127.21,127.24,182292.0
2019-06-14 10:15:00,127.23,127.26,127.16,127.16,85604.0,127.23,127.26,127.16,127.16,85604.0
2019-06-14 10:20:00,127.16,127.27,127.15,127.27,84060.0,127.16,127.27,127.15,127.27,84060.0
2019-06-14 10:25:00,127.26,127.27,127.08,127.12,92106.0,127.26,127.27,127.08,127.12,92106.0
2019-06-14 10:30:00,127.12,127.23,127.09,127.23,69305.0,127.12,127.23,127.09,127.23,69305.0
2019-06-14 10:35:00,127.22,127.31,127.22,127.26,55330.0,127.22,127.31,127.22,127.26,55330.0
2019-06-14 10:40:00,127.26,127.26,127.18,127.22,47048.0,127.26,127.26,127.18,127.22,47048.0
2019-06-14 10:45:00,127.22,127.22,127.11,127.18,142682.0,127.22,127.22,127.11,127.18,142682.0
2019-06-14 10:50:00,127.18,127.24,127.16,127.18,124427.0,127.18,127.24,127.16,127.18,124427.0
2019-06-14 10:55:00,127.19,127.28,127.16,127.28,295470.0,127.19,127.28,127.16,127.28,295470.0
2019-06-14 11:00:00,127.27,127.28,127.2,127.22,42950.0,127.27,127.28,127.2,127.22,42950.0
2019-06-14 11:05:00,127.22,127.26,127.21,127.23,67240.0,127.22,127.26,127.21,127.23,67240.0
2019-06-14 11:10:00,127.22,127.45,127.22,127.4,315466.0,127.22,127.45,127.22,127.4,315466.0
2019-06-14 11:15:00,127.4,127.44,127.35,127.36,106323.0,127.4,127.44,127.35,127.36,106323.0
2019-06-14 11:20:00,127.37,127.4,127.31,127.32,37583.0,127.37,127.4,127.31,127.32,37583.0
2019-06-14 11:25:00,127.32,127.38,127.3,127.38,42852.0,127.32,127.38,127.3,127.38,42852.0
2019-06-14 11:30:00,127.38,127.42,127.3,127.4,132187.0,127.38,127.42,127.3,127.4,132187.0
2019-06-14 11:35:00,127.39,127.42,127.35,127.37,91706.0,127.39,127.42,127.35,127.37,91706.0
2019-06-14 11:40:00,127.37,127.49,127.37,127.47,279040.0,127.37,127.49,127.37,127.47,279040.0
2019-06-14 11:45:00,127.46,127.49,127.41,127.42,76362.0,127.46,127.49,127.41,127.42,76362.0
2019-06-14 11:50:00,127.42,127.42,127.36,127.39,60373.0,127.42,127.42,127.36,127.39,60373.0
2019-06-14 11:55:00,127.39,127.42,127.37,127.39,32121.0,127.39,127.42,127.37,127.39,32121.0
2019-06-14 12:00:00,127.39,127.43,127.38,127.4,41220.0,127.39,127.43,127.38,127.4,41220.0
2019-06-14 12:05:00,127.39,127.39,127.27,127.29,82724.0,127.39,127.39,127.27,127.29,82724.0
2019-06-14 12:10:00,127.3,127.3,127.26,127.27,26767.0,127.3,127.3,127.26,127.27,26767.0
2019-06-14 12:15:00,127.28,127.28,127.2,127.23,194732.0,127.28,127.28,127.2,127.23,194732.0
2019-06-14 12:20:00,127.22,127.24,127.19,127.24,26011.0,127.22,127.24,127.19,127.24,26011.0
2019-06-14 12:25:00,127.24,127.25,127.13,127.13,33867.0,127.24,127.25,127.13,127.13,33867.0
2019-06-14 12:30:00,127.14,127.17,127.12,127.17,35838.0,127.14,127.17,127.12,127.17,35838.0
2019-06-14 12:35:00,127.17,127.22,127.13,127.15,28795.0,127.17,127.22,127.13,127.15,28795.0
2019-06-14 12:40:00,127.14,127.18,127.12,127.13,16437.0,127.14,127.18,127.12,127.13,16437.0
2019-06-14 12:45:00,127.13,127.13,127.09,127.12,19746.0,127.13,127.13,127.09,127.12,19746.0
2019-06-14 12:50:00,127.13,127.16,127.11,127.14,55409.0,127.13,127.16,127.11,127.14,55409.0
2019-06-14 12:55:00,127.13,127.16,127.12,127.14,30486.0,127.13,127.16,127.12,127.14,30486.0
2019-06-14 13:00:00,127.15,127.15,126.66,126.71,461024.0,127.15,127.15,126.66,126.71,461024.0
2019-06-14 13:05:00,126.71,126.77,126.54,126.58,118041.0,126.71,126.77,126.54,126.58,118041.0
2019-06-14 13:10:00,126.56,126.77,126.56,126.72,144767.0,126.56,126.77,126.56,126.72,144767.0
2019-06-14 13:15:00,126.72,126.73,126.59,126.61,113168.0,126.72,126.73,126.59,126.61,113168.0
2019-06-14 13:20:00,126.62,126.65,126.56,126.58,40783.0,126.62,126.65,126.56,126.58,40783.0
2019-06-14 13:25:00,126.57,126.59,126.43,126.56,81611.0,126.57,126.59,126.43,126.56,81611.0
2019-06-14 13:30:00,126.55,126.55,126.32,126.33,106922.0,126.55,126.55,126.32,126.33,106922.0
2019-06-14 13:35:00,126.32,126.43,126.32,126.33,65175.0,126.32,126.43,126.32,126.33,65175.0
2019-06-14 13:40:00,126.33,126.43,126.33,126.4,43890.0,126.33,126.43,126.33,126.4,43890.0
2019-06-14 13:45:00,126.4,126.41,126.26,126.36,73171.0,126.4,126.41,126.26,126.36,73171.0
2019-06-14 13:50:00,126.36,126.44,126.28,126.44,49389.0,126.36,126.44,126.28,126.44,49389.0
2019-06-14 13:55:00,126.44,126.51,126.44,126.47,278240.0,126.44,126.51,126.44,126.47,278240.0
2019-06-14 14:00:00,126.48,126.57,126.48,126.49,106795.0,126.48,126.57,126.48,126.49,106795.0
2019-06-14 14:05:00,126.5,126.5,126.41,126.44,49949.0,126.5,126.5,126.41,126.44,49949.0
2019-06-14 14:10:00,126.44,126.48,126.41,126.48,38919.0,126.44,126.48,126.41,126.48,38919.0
2019-06-14 14:15:00,126.47,126.48,126.42,126.47,33238.0,126.47,126.48,126.42,126.47,33238.0
2019-06-14 14:20:00,126.49,126.51,126.48,126.48,18441.0,126.49,126.51,126.48,126.48,18441.0
2019-06-14 14:25:00,126.49,126.49,126.37,126.44,28528.0,126.49,126.49,126.37,126.44,28528.0
2019-06-14 14:30:00,126.44,126.48,126.42,126.46,28361.0,126.44,126.48,126.42,126.46,28361.0
2019-06-14 14:35:00,126.46,126.51,126.46,126.48,11458.0,126.46,126.51,126.46,126.48,11458.0
2019-06-14 14:40:00,126.5,126.57,126.5,126.55,20712.0,126.5,126.57,126.5,126.55,20712.0
2019-06-14 14:45:00,126.55,126.59,126.53,126.56,27402.0,126.55,126.59,126.53,126.56,27402.0
2019-06-14 14:50:00,126.56,126.6,126.55,126.58,40458.0,126.56,126.6,126.55,126.58,40458.0
2019-06-14 14:55:00,126.59,126.59,126.54,126.58,14852.0,126.59,126.59,126.54,126.58,14852.0
2019-06-14 15:00:00,126.57,126.61,126.56,126.57,47028.0,126.57,126.61,126.56,126.57,47028.0
2019-06-14 15:05:00,126.57,126.61,126.57,126.61,45534.0,126.57,126.61,126.57,126.61,45534.0
2019-06-14 15:10:00,126.6,126.64,126.58,126.62,24360.0,126.6,126.64,126.58,126.62,24360.0
2019-06-14 15:15:00,126.62,126.64,126.6,126.62,26532.0,126.62,126.64,126.6,126.62,26532.0
2019-06-14 15:20:00,126.62,126.64,126.61,126.61,26820.0,126.62,126.64,126.61,126.61,26820.0
2019-06-14 15:25:00,126.62,126.62,126.56,126.56,39572.0,126.62,126.62,126.56,126.56,39572.0
2019-06-14 15:30:00,126.56,126.59,126.46,126.5,106975.0,126.56,126.59,126.46,126.5,106975.0
2019-06-14 15:35:00,126.5,126.51,126.48,126.51,41128.0,126.5,126.51,126.48,126.51,41128.0
2019-06-14 15:40:00,126.51,126.54,126.5,126.54,34849.0,126.51,126.54,126.5,126.54,34849.0
2019-06-14 15:45:00,126.54,126.57,126.53,126.54,54413.0,126.54,126.57,126.53,126.54,54413.0
2019-06-14 15:50:00,126.54,126.56,126.53,126.55,27685.0,126.54,126.56,126.53,126.55,27685.0
2019-06-14 15:55:00,126.55,126.57,126.51,126.56,170345.0,126.55,126.57,126.51,126.56,170345.0
2019-06-17 09:30:00,126.7,126.76,126.66,126.72,201683.0,126.7,126.76,126.66,126.72,201683.0
2019-06-17 09:35:00,126.72,126.77,126.7,126.73,28071.0,126.72,126.77,126.7,126.73,28071.0
2019-06-17 09:40:00,126.74,126.74,126.56,126.71,208671.0,126.74,126.74,126.56,126.71,208671.0
2019-06-17 09:45:00,126.71,126.71,126.55,126.58,67352.0,126.71,126.71,126.55,126.58,67352.0
2019-06-17 09:50:00,126.6,126.6,126.43,126.48,90251.0,126.6,126.6,126.43,126.48,90251.0
2019-06-17 09:55:00,126.48,126.55,126.46,126.51,35210.0,126.48,126.55,126.46,126.51,35210.0
2019-06-17 10:00:00,126.52,126.62,126.52,126.55,48523.0,126.52,126.62,126.52,126.55,48523.0
2019-06-17 10:05:00,126.55,126.55,126.48,126.51,37452.0,126.55,126.55,126.48,126.51,37452.0
2019-06-17 10:10:00,126.51,126.54,126.43,126.44,78262.0,126.51,126.54,126.43,126.44,78262.0
2019-06-17 10:15:00,126.44,126.44,126.36,126.42,69878.0,126.44,126.44,126.36,126.42,69878.0
2019-06-17 10:20:00,126.41,126.41,126.24,126.28,172628.0,126.41,126.41,126.24,126.28,172628.0
2019-06-17 10:25:00,126.27,126.29,126.17,126.2,49702.0,126.27,126.29,126.17,126.2,49702.0
2019-06-17 10:30:00,126.19,126.3,126.19,126.25,67697.0,126.19,126.3,126.19,126.25,67697.0
2019-06-17 10:35:00,126.26,126.27,126.23,126.24,39501.0,126.26,126.27,126.23,126.24,39501.0
2019-06-17 10:40:00,126.25,126.38,126.23,126.37,141656.0,126.25,126.38,126.23,126.37,141656.0
2019-06-17 10:45:00,126.37,126.43,126.36,126.39,82377.0,126.37,126.43,126.36,126.39,82377.0
2019-06-17 10:50:00,126.38,126.41,126.35,126.39,20906.0,126.38,126.41,126.35,126.39,20906.0
2019-06-17 10:55:00,126.38,126.39,126.26,126.27,62606.0,126.38,126.39,126.26,126.27,62606.0
2019-06-17 11:00:00,126.26,126.4,126.25,126.4,21683.0,126.26,126.4,126.25,126.4,21683.0
2019-06-17 11:05:00,126.42,126.42,126.31,126.32,28044.0,126.42,126.42,126.31,126.32,28044.0
2019-06-17 11:10:00,126.32,126.36,126.31,126.35,14396.0,126.32,126.36,126.31,126.35,14396.0
2019-06-17 11:15:00,126.35,126.4,126.34,126.4,36338.0,126.35,126.4,126.34,126.4,36338.0
2019-06-17 11:20:00,126.4,126.48,126.4,126.45,25847.0,126.4,126.48,126.4,126.45,25847.0
2019-06-17 11:25:00,126.45,126.5,126.44,126.48,111910.0,126.45,126.5,126.44,126.48,111910.0
2019-06-17 11:30:00,126.49,126.52,126.47,126.49,51460.0,126.49,126.52,126.47,126.49,51460.0
2019-06-17 11:35:00,126.48,126.5,126.45,126.48,23125.0,126.48,126.5,126.45,126.48,23125.0
2019-06-17 11:40:00,126.49,126.5,126.47,126.49,27985.0,126.49,126.5,126.47,126.49,27985.0
2019-06-17 11:45:00,126.49,126.52,126.47,126.5,58540.0,126.49,126.52,126.47,126.5,58540.0
2019-06-17 11:50:00,126.53,126.59,126.52,126.56,37004.0,126.53,126.59,126.52,126.56,37004.0
2019-06-17 11:55:00,126.56,126.57,126.52,126.54,12967.0,126.56,126.57,126.52,126.54,12967.0
2019-06-17 12:00:00,126.55,126.55,126.46,126.54,47410.0,126.55,126.55,126.46,126.54,47410.0
2019-06-17 12:05:00,126.54,126.58,126.54,126.57,5712.0,126.54,126.58,126.54,126.57,5712.0
2019-06-17 12:10:00,126.57,126.62,126.56,126.58,38614.0,126.57,126.62,126.56,126.58,38614.0
2019-06-17 12:15:00,126.57,126.57,126.53,126.54,22890.0,126.57,126.57,126.53,126.54,22890.0
2019-06-17 12:20:00,126.53,126.55,126.53,126.53,9236.0,126.53,126.55,126.53,126.53,9236.0
2019-06-17 12:25:00,126.53,126.55,126.53,126.54,7749.0,126.53,126.55,126.53,126.54,7749.0
2019-06-17 12:30:00,126.55,126.58,126.52,126.53,42255.0,126.55,126.58,126.52,126.53,42255.0
2019-06-17 12:35:00,126.53,126.57,126.53,126.56,28052.0,126.53,126.57,126.53,126.56,28052.0
2019-06-17 12:40:00,126.56,126.58,126.55,126.55,13197.0,126.56,126.58,126.55,126.55,13197.0
2019-06-17 12:45:00,126.55,126.56,126.53,126.55,13839.0,126.55,126.56,126.53,126.55,13839.0
2019-06-17 12:50:00,126.54,126.55,126.44,126.44,39159.0,126.54,126.55,126.44,126.44,39159.0
2019-06-17 12:55:00,126.45,126.49,126.43,126.43,12372.0,126.45,126.49,126.43,126.43,12372.0
2019-06-17 13:00:00,126.44,126.47,126.42,126.44,17403.0,126.44,126.47,126.42,126.44,17403.0
2019-06-17 13:05:00,126.46,126.48,126.46,126.48,10594.0,126.46,126.48,126.46,126.48,10594.0
2019-06-17 13:10:00,126.46,126.51,126.42,126.5,14877.0,126.46,126.51,126.42,126.5,14877.0
2019-06-17 13:15:00,126.5,126.52,126.44,126.46,27501.0,126.5,126.52,126.44,126.46,27501.0
2019-06-17 13:20:00,126.47,126.49,126.45,126.45,15685.0,126.47,126.49,126.45,126.45,15685.0
2019-06-17 13:25:00,126.45,126.46,126.38,126.39,21751.0,126.45,126.46,126.38,126.39,21751.0
2019-06-17 13:30:00,126.39,126.39,126.33,126.35,30704.0,126.39,126.39,126.33,126.35,30704.0
2019-06-17 13:35:00,126.36,126.38,126.33,126.34,24345.0,126.36,126.38,126.33,126.34,24345.0
2019-06-17 13:40:00,126.34,126.36,126.33,126.33,6247.0,126.34,126.36,126.33,126.33,6247.0
2019-06-17 13:45:00,126.32,126.35,126.29,126.33,32663.0,126.32,126.35,126.29,126.33,32663.0
2019-06-17 13:50:00,126.33,126.35,126.32,126.33,5739.0,126.33,126.35,126.32,126.33,5739.0
2019-06-17 13:55:00,126.35,126.36,126.34,126.35,12178.0,126.35,126.36,126.34,126.35,12178.0
2019-06-17 14:00:00,126.35,126.35,126.32,126.35,37852.0,126.35,126.35,126.32,126.35,37852.0
2019-06-17 14:05:00,126.34,126.35,126.31,126.33,23092.0,126.34,126.35,126.31,126.33,23092.0
2019-06-17 14:10:00,126.33,126.33,126.28,126.3,17698.0,126.33,126.33,126.28,126.3,17698.0
2019-06-17 14:15:00,126.3,126.33,126.3,126.32,109961.0,126.3,126.33,126.3,126.32,109961.0
2019-06-17 14:20:00,126.31,126.34,126.31,126.32,37849.0,126.31,126.34,126.31,126.32,37849.0
2019-06-17 14:25:00,126.33,126.38,126.32,126.37,10253.0,126.33,126.38,126.32,126.37,10253.0
2019-06-17 14:30:00,126.37,126.39,126.34,126.38,22921.0,126.37,126.39,126.34,126.38,22921.0
2019-06-17 14:35:00,126.37,126.39,126.34,126.37,12271.0,126.37,126.39,126.34,126.37,12271.0
2019-06-17 14:40:00,126.36,126.38,126.33,126.35,12789.0,126.36,126.38,126.33,126.35,12789.0
2019-06-17 14:45:00,126.35,126.38,126.34,126.38,8805.0,126.35,126.38,126.34,126.38,8805.0
2019-06-17 14:50:00,126.37,126.4,126.36,126.39,43787.0,126.37,126.4,126.36,126.39,43787.0
2019-06-17 14:55:00,126.39,126.4,126.37,126.38,22413.0,126.39,126.4,126.37,126.38,22413.0
2019-06-17 15:00:00,126.38,126.39,126.37,126.37,32208.0,126.38,126.39,126.37,126.37,32208.0
2019-06-17 15:05:00,126.38,126.39,126.36,126.38,11049.0,126.38,126.39,126.36,126.38,11049.0
2019-06-17 15:10:00,126.38,126.38,126.35,126.35,22598.0,126.38,126.38,126.35,126.35,22598.0
2019-06-17 15:15:00,126.36,126.42,126.36,126.42,243571.0,126.36,126.42,126.36,126.42,243571.0
2019-06-17 15:20:00,126.42,126.42,126.38,126.39,63461.0,126.42,126.42,126.38,126.39,63461.0
2019-06-17 15:25:00,126.39,126.42,126.38,126.41,66102.0,126.39,126.42,126.38,126.41,66102.0
2019-06-17 15:30:00,126.42,126.43,126.38,126.4,53235.0,126.42,126.43,126.38,126.4,53235.0
2019-06-17 15:35:00,126.39,126.41,126.38,126.39,20043.0,126.39,126.41,126.38,126.39,20043.0
2019-06-17 15:40:00,126.4,126.42,126.39,126.41,76757.0,126.4,126.42,126.39,126.41,76757.0
2019-06-17 15:45:00,126.41,126.44,126.4,126.42,90203.0,126.41,126.44,126.4,126.42,90203.0
2019-06-17 15:50:00,126.43,126.45,126.42,126.45,142612.0,126.43,126.45,126.42,126.45,142612.0
2019-06-17 15:55:00,126.45,126.48,126.44,126.48,242134.0,126.45,126.48,126.44,126.48,242134.0
2019-06-18 09:30:00,127.58,127.75,127.58,127.71,196493.0,127.58,127.75,127.58,127.71,196493.0
2019-06-18 09:35:00,127.7,127.71,127.52,127.62,220759.0,127.7,127.71,127.52,127.62,220759.0
2019-06-18 09:40:00,127.59,127.63,126.86,126.86,736733.0,127.59,127.63,126.86,126.86,736733.0
2019-06-18 09:45:00,126.86,126.99,126.69,126.79,323716.0,126.86,126.99,126.69,126.79,323716.0
2019-06-18 09:50:00,126.78,126.93,126.73,126.82,144406.0,126.78,126.93,126.73,126.82,144406.0
2019-06-18 09:55:00,126.82,126.87,126.52,126.64,383796.0,126.82,126.87,126.52,126.64,383796.0
2019-06-18 10:00:00,126.63,126.66,126.39,126.66,277191.0,126.63,126.66,126.39,126.66,277191.0
2019-06-18 10:05:00,126.66,126.76,126.61,126.74,146607.0,126.66,126.76,126.61,126.74,146607.0
2019-06-18 10:10:00,126.74,126.84,126.69,126.81,185796.0,126.74,126.84,126.69,126.81,185796.0
2019-06-18 10:15:00,126.82,126.93,126.81,126.86,71386.0,126.82,126.93,126.81,126.86,71386.0
2019-06-18 10:20:00,126.86,126.88,126.74,126.8,385396.0,126.86,126.88,126.74,126.8,385396.0
2019-06-18 10:25:00,126.79,126.82,126.59,126.68,332271.0,126.79,126.82,126.59,126.68,332271.0
2019-06-18 10:30:00,126.69,126.7,126.52,126.61,109930.0,126.69,126.7,126.52,126.61,109930.0
2019-06-18 10:35:00,126.61,126.7,126.61,126.67,42932.0,126.61,126.7,126.61,126.67,42932.0
2019-06-18 10:40:00,126.67,126.68,126.6,126.64,13561.0,126.67,126.68,126.6,126.64,13561.0
2019-06-18 10:45:00,126.64,126.77,126.61,126.77,59296.0,126.64,126.77,126.61,126.77,59296.0
2019-06-18 10:50:00,126.77,127.0,126.76,126.86,301387.0,126.77,127.0,126.76,126.86,301387.0
2019-06-18 10:55:00,126.87,127.06,126.86,127.03,209521.0,126.87,127.06,126.86,127.03,209521.0
2019-06-18 11:00:00,127.03,127.03,126.93,126.96,69074.0,127.03,127.03,126.93,126.96,69074.0
2019-06-18 11:05:00,126.97,127.21,126.97,127.13,208526.0,126.97,127.21,126.97,127.13,208526.0
2019-06-18 11:10:00,127.12,127.28,127.1,127.27,277987.0,127.12,127.28,127.1,127.27,277987.0
2019-06-18 11:15:00,127.27,127.29,127.18,127.22,276994.0,127.27,127.29,127.18,127.22,276994.0
2019-06-18 11:20:00,127.19,127.63,127.03,127.59,604997.0,127.19,127.63,127.03,127.59,604997.0
2019-06-18 11:25:00,127.59,127.59,127.28,127.32,323590.0,127.59,127.59,127.28,127.32,323590.0
2019-06-18 11:30:00,127.31,127.33,127.11,127.23,109337.0,127.31,127.33,127.11,127.23,109337.0
2019-06-18 11:35:00,127.22,127.22,127.08,127.11,91114.0,127.22,127.22,127.08,127.11,91114.0
2019-06-18 11:40:00,127.1,127.17,126.97,126.97,125533.0,127.1,127.17,126.97,126.97,125533.0
2019-06-18 11:45:00,126.98,127.0,126.87,126.94,159124.0,126.98,127.0,126.87,126.94,159124.0
2019-06-18 11:50:00,126.95,127.0,126.89,126.97,89660.0,126.95,127.0,126.89,126.97,89660.0
2019-06-18 11:55:00,126.97,127.03,126.92,127.03,56859.0,126.97,127.03,126.92,127.03,56859.0
2019-06-18 12:00:00,127.03,127.04,126.96,126.97,22582.0,127.03,127.04,126.96,126.97,22582.0
2019-06-18 12:05:00,126.97,127.05,126.97,127.01,44363.0,126.97,127.05,126.97,127.01,44363.0
2019-06-18 12:10:00,127.02,127.14,127.0,127.14,59081.0,127.02,127.14,127.0,127.14,59081.0
2019-06-18 12:15:00,127.14,127.19,127.08,127.18,43890.0,127.14,127.19,127.08,127.18,43890.0
2019-06-18 12:20:00,127.19,127.2,127.13,127.15,18536.0,127.19,127.2,127.13,127.15,18536.0
2019-06-18 12:25:00,127.14,127.24,127.12,127.2,30769.0,127.14,127.24,127.12,127.2,30769.0
2019-06-18 12:30:00,127.2,127.25,127.15,127.16,26028.0,127.2,127.25,127.15,127.16,26028.0
2019-06-18 12:35:00,127.16,127.2,127.12,127.13,26744.0,127.16,127.2,127.12,127.13,26744.0
2019-06-18 12:40:00,127.15,127.18,127.13,127.14,16395.0,127.15,127.18,127.13,127.14,16395.0
2019-06-18 12:45:00,127.14,127.18,127.11,127.11,32503.0,127.14,127.18,127.11,127.11,32503.0
2019-06-18 12:50:00,127.11,127.14,127.08,127.13,60655.0,127.11,127.14,127.08,127.13,60655.0
2019-06-18 12:55:00,127.13,127.21,127.12,127.21,7719.0,127.13,127.21,127.12,127.21,7719.0
2019-06-18 13:00:00,127.21,127.28,127.2,127.27,59198.0,127.21,127.28,127.2,127.27,59198.0
2019-06-18 13:05:00,127.28,127.28,127.17,127.19,34370.0,127.28,127.28,127.17,127.19,34370.0
2019-06-18 13:10:00,127.19,127.19,127.13,127.18,19515.0,127.19,127.19,127.13,127.18,19515.0
2019-06-18 13:15:00,127.17,127.24,127.12,127.18,70622.0,127.17,127.24,127.12,127.18,70622.0
2019-06-18 13:20:00,127.18,127.18,127.08,127.09,43570.0,127.18,127.18,127.08,127.09,43570.0
2019-06-18 13:25:00,127.09,127.14,127.07,127.12,11862.0,127.09,127.14,127.07,127.12,11862.0
2019-06-18 13:30:00,127.09,127.09,126.97,127.01,46269.0,127.09,127.09,126.97,127.01,46269.0
2019-06-18 13:35:00,127.0,127.04,127.0,127.01,28900.0,127.0,127.04,127.0,127.01,28900.0
2019-06-18 13:40:00,127.02,127.07,127.02,127.06,9394.0,127.02,127.07,127.02,127.06,9394.0
2019-06-18 13:45:00,127.07,127.07,127.01,127.05,21055.0,127.07,127.07,127.01,127.05,21055.0
2019-06-18 13:50:00,127.04,127.04,127.01,127.04,49698.0,127.04,127.04,127.01,127.04,49698.0
2019-06-18 13:55:00,127.03,127.06,127.02,127.05,70390.0,127.03,127.06,127.02,127.05,70390.0
2019-06-18 14:00:00,127.04,127.05,126.97,127.02,263476.0,127.04,127.05,126.97,127.02,263476.0
2019-06-18 14:05:00,127.02,127.06,126.99,127.05,32714.0,127.02,127.06,126.99,127.05,32714.0
2019-06-18 14:10:00,127.03,127.05,126.99,127.04,36090.0,127.03,127.05,126.99,127.04,36090.0
2019-06-18 14:15:00,127.04,127.06,127.01,127.01,35723.0,127.04,127.06,127.01,127.01,35723.0
2019-06-18 14:20:00,127.02,127.05,127.01,127.02,22126.0,127.02,127.05,127.01,127.02,22126.0
2019-06-18 14:25:00,127.02,127.1,127.02,127.1,54348.0,127.02,127.1,127.02,127.1,54348.0
2019-06-18 14:30:00,127.09,127.1,127.04,127.09,27629.0,127.09,127.1,127.04,127.09,27629.0
2019-06-18 14:35:00,127.09,127.1,127.07,127.09,22476.0,127.09,127.1,127.07,127.09,22476.0
2019-06-18 14:40:00,127.09,127.13,127.09,127.1,43790.0,127.09,127.13,127.09,127.1,43790.0
2019-06-18 14:45:00,127.11,127.12,127.08,127.09,56725.0,127.11,127.12,127.08,127.09,56725.0
2019-06-18 14:50:00,127.09,127.12,127.08,127.1,20658.0,127.09,127.12,127.08,127.1,20658.0
2019-06-18 14:55:00,127.09,127.1,127.06,127.09,4250.0,127.09,127.1,127.06,127.09,4250.0
2019-06-18 15:00:00,127.09,127.1,127.06,127.08,51515.0,127.09,127.1,127.06,127.08,51515.0
2019-06-18 15:05:00,127.08,127.1,127.06,127.06,63117.0,127.08,127.1,127.06,127.06,63117.0
2019-06-18 15:10:00,127.06,127.08,127.06,127.06,52563.0,127.06,127.08,127.06,127.06,52563.0
2019-06-18 15:15:00,127.06,127.08,127.06,127.06,17710.0,127.06,127.08,127.06,127.06,17710.0
2019-06-18 15:20:00,127.06,127.08,127.05,127.07,43313.0,127.06,127.08,127.05,127.07,43313.0
2019-06-18 15:25:00,127.07,127.09,127.05,127.06,18771.0,127.07,127.09,127.05,127.06,18771.0
2019-06-18 15:30:00,127.07,127.09,127.06,127.08,31290.0,127.07,127.09,127.06,127.08,31290.0
2019-06-18 15:35:00,127.07,127.08,127.02,127.04,25251.0,127.07,127.08,127.02,127.04,25251.0
2019-06-18 15:40:00,127.05,127.07,127.03,127.04,26676.0,127.05,127.07,127.03,127.04,26676.0
2019-06-18 15:45:00,127.05,127.08,127.04,127.06,73030.0,127.05,127.08,127.04,127.06,73030.0
2019-06-18 15:50:00,127.06,127.07,127.01,127.05,336835.0,127.06,127.07,127.01,127.05,336835.0
2019-06-18 15:55:00,127.05,127.08,127.03,127.05,253446.0,127.05,127.08,127.03,127.05,253446.0
2019-06-19 09:30:00,126.77,126.84,126.7,126.81,93565.0,126.77,126.84,126.7,126.81,93565.0
2019-06-19 09:35:00,126.81,126.86,126.8,126.86,66220.0,126.81,126.86,126.8,126.86,66220.0
2019-06-19 09:40:00,126.85,126.92,126.75,126.77,232374.0,126.85,126.92,126.75,126.77,232374.0
2019-06-19 09:45:00,126.77,126.87,126.75,126.84,67514.0,126.77,126.87,126.75,126.84,67514.0
2019-06-19 09:50:00,126.84,126.85,126.79,126.83,37126.0,126.84,126.85,126.79,126.83,37126.0
2019-06-19 09:55:00,126.83,126.84,126.76,126.81,38453.0,126.83,126.84,126.76,126.81,38453.0
2019-06-19 10:00:00,126.81,126.87,126.75,126.84,110559.0,126.81,126.87,126.75,126.84,110559.0
2019-06-19 10:05:00,126.85,126.87,126.82,126.84,56608.0,126.85,126.87,126.82,126.84,56608.0
2019-06-19 10:10:00,126.85,126.94,126.84,126.92,70299.0,126.85,126.94,126.84,126.92,70299.0
2019-06-19 10:15:00,126.92,127.02,126.89,127.02,98525.0,126.92,127.02,126.89,127.02,98525.0
2019-06-19 10:20:00,127.01,127.02,126.92,126.95,55230.0,127.01,127.02,126.92,126.95,55230.0
2019-06-19 10:25:00,126.96,126.98,126.89,126.94,112794.0,126.96,126.98,126.89,126.94,112794.0
2019-06-19 10:30:00,126.94,126.97,126.84,126.92,163909.0,126.94,126.97,126.84,126.92,163909.0
2019-06-19 10:35:00,126.93,126.94,126.83,126.85,158476.0,126.93,126.94,126.83,126.85,158476.0
2019-06-19 10:40:00,126.85,126.89,126.83,126.87,22622.0,126.85,126.89,126.83,126.87,22622.0
2019-06-19 10:45:00,126.86,126.94,126.86,126.93,37181.0,126.86,126.94,126.86,126.93,37181.0
2019-06-19 10:50:00,126.94,126.95,126.89,126.9,30497.0,126.94,126.95,126.89,126.9,30497.0
2019-06-19 10:55:00,126.9,126.9,126.79,126.85,60304.0,126.9,126.9,126.79,126.85,60304.0
2019-06-19 11:00:00,126.83,126.89,126.81,126.85,28286.0,126.83,126.89,126.81,126.85,28286.0
2019-06-19 11:05:00,126.86,126.89,126.84,126.89,22602.0,126.86,126.89,126.84,126.89,22602.0
2019-06-19 11:10:00,126.88,126.9,126.82,126.84,10249.0,126.88,126.9,126.82,126.84,10249.0
2019-06-19 11:15:00,126.85,126.89,126.83,126.87,84366.0,126.85,126.89,126.83,126.87,84366.0
2019-06-19 11:20:00,126.88,126.88,126.82,126.86,11782.0,126.88,126.88,126.82,126.86,11782.0
2019-06-19 11:25:00,126.84,126.9,126.84,126.9,39750.0,126.84,126.9,126.84,126.9,39750.0
2019-06-19 11:30:00,126.89,126.95,126.86,126.95,71590.0,126.89,126.95,126.86,126.95,71590.0
2019-06-19 11:35:00,126.95,126.95,126.89,126.91,23556.0,126.95,126.95,126.89,126.91,23556.0
2019-06-19 11:40:00,126.91,126.92,126.9,126.92,10750.0,126.91,126.92,126.9,126.92,10750.0
2019-06-19 11:45:00,126.93,126.96,126.91,126.94,26092.0,126.93,126.96,126.91,126.94,26092.0
2019-06-19 11:50:00,126.94,126.96,126.93,126.95,7062.0,126.94,126.96,126.93,126.95,7062.0
2019-06-19 11:55:00,126.95,126.96,126.89,126.92,11887.0,126.95,126.96,126.89,126.92,11887.0
2019-06-19 12:00:00,126.93,126.93,126.87,126.89,44928.0,126.93,126.93,126.87,126.89,44928.0
2019-06-19 12:05:00,126.89,126.9,126.87,126.9,5772.0,126.89,126.9,126.87,126.9,5772.0
2019-06-19 12:10:00,126.9,126.95,126.89,126.94,11945.0,126.9,126.95,126.89,126.94,11945.0
2019-06-19 12:15:00,126.94,127.02,126.94,127.01,60559.0,126.94,127.02,126.94,127.01,60559.0
2019-06-19 12:20:00,127.02,127.03,126.98,126.99,57851.0,127.02,127.03,126.98,126.99,57851.0
2019-06-19 12:25:00,126.99,127.03,126.98,127.01,22576.0,126.99,127.03,126.98,127.01,22576.0
2019-06-19 12:30:00,127.0,127.02,126.99,127.02,15526.0,127.0,127.02,126.99,127.02,15526.0
2019-06-19 12:35:00,127.01,127.09,127.0,127.07,69605.0,127.01,127.09,127.0,127.07,69605.0
2019-06-19 12:40:00,127.08,127.09,127.03,127.03,87806.0,127.08,127.09,127.03,127.03,87806.0
2019-06-19 12:45:00,127.03,127.04,126.99,126.99,33348.0,127.03,127.04,126.99,126.99,33348.0
2019-06-19 12:50:00,127.0,127.05,127.0,127.05,9353.0,127.0,127.05,127.0,127.05,9353.0
2019-06-19 12:55:00,127.05,127.08,127.01,127.02,77773.0,127.05,127.08,127.01,127.02,77773.0
2019-06-19 13:00:00,127.02,127.06,127.01,127.03,7585.0,127.02,127.06,127.01,127.03,7585.0
2019-06-19 13:05:00,127.04,127.04,126.98,127.0,16723.0,127.04,127.04,126.98,127.0,16723.0
2019-06-19 13:10:00,127.0,127.04,126.99,127.0,46354.0,127.0,127.04,126.99,127.0,46354.0
2019-06-19 13:15:00,127.0,127.02,126.95,126.96,25436.0,127.0,127.02,126.95,126.96,25436.0
2019-06-19 13:20:00,126.97,127.0,126.95,126.98,42585.0,126.97,127.0,126.95,126.98,42585.0
2019-06-19 13:25:00,126.99,126.99,126.92,126.92,27522.0,126.99,126.99,126.92,126.92,27522.0
2019-06-19 13:30:00,126.92,126.96,126.89,126.96,14840.0,126.92,126.96,126.89,126.96,14840.0
2019-06-19 13:35:00,126.97,126.97,126.91,126.95,21671.0,126.97,126.97,126.91,126.95,21671.0
2019-06-19 13:40:00,126.95,126.98,126.94,126.98,21700.0,126.95,126.98,126.94,126.98,21700.0
2019-06-19 13:45:00,126.98,127.0,126.95,126.98,38733.0,126.98,127.0,126.95,126.98,38733.0
2019-06-19 13:50:00,126.98,126.99,126.93,126.97,41693.0,126.98,126.99,126.93,126.97,41693.0
2019-06-19 13:55:00,126.96,127.01,126.91,126.91,63610.0,126.96,127.01,126.91,126.91,63610.0
2019-06-19 14:00:00,127.1,127.8,127.0,127.7,639243.0,127.1,127.8,127.0,127.7,639243.0
2019-06-19 14:05:00,127.73,127.99,127.68,127.83,430722.0,127.73,127.99,127.68,127.83,430722.0
2019-06-19 14:10:00,127.84,127.93,127.57,127.72,364245.0,127.84,127.93,127.57,127.72,364245.0
2019-06-19 14:15:00,127.72,127.73,127.18,127.46,401202.0,127.72,127.73,127.18,127.46,401202.0
2019-06-19 14:20:00,127.47,127.47,127.3,127.44,129198.0,127.47,127.47,127.3,127.44,129198.0
2019-06-19 14:25:00,127.44,127.67,127.44,127.56,167570.0,127.44,127.67,127.44,127.56,167570.0
2019-06-19 14:30:00,127.57,127.83,127.54,127.75,306093.0,127.57,127.83,127.54,127.75,306093.0
2019-06-19 14:35:00,127.78,127.85,127.42,127.51,199224.0,127.78,127.85,127.42,127.51,199224.0
2019-06-19 14:40:00,127.52,127.55,127.2,127.38,408224.0,127.52,127.55,127.2,127.38,408224.0
2019-06-19 14:45:00,127.37,127.48,127.33,127.38,168498.0,127.37,127.48,127.33,127.38,168498.0
2019-06-19 14:50:00,127.38,127.74,127.38,127.68,568663.0,127.38,127.74,127.38,127.68,568663.0
2019-06-19 14:55:00,127.68,127.73,127.54,127.59,243660.0,127.68,127.73,127.54,127.59,243660.0
2019-06-19 15:00:00,127.6,127.67,127.46,127.5,453297.0,127.6,127.67,127.46,127.5,453297.0
2019-06-19 15:05:00,127.5,127.61,127.43,127.6,346446.0,127.5,127.61,127.43,127.6,346446.0
2019-06-19 15:10:00,127.6,127.69,127.56,127.68,96996.0,127.6,127.69,127.56,127.68,96996.0
2019-06-19 15:15:00,127.68,127.73,127.61,127.73,70168.0,127.68,127.73,127.61,127.73,70168.0
2019-06-19 15:20:00,127.73,127.73,127.55,127.63,200055.0,127.73,127.73,127.55,127.63,200055.0
2019-06-19 15:25:00,127.63,127.66,127.56,127.56,105414.0,127.63,127.66,127.56,127.56,105414.0
2019-06-19 15:30:00,127.55,127.6,127.48,127.58,109316.0,127.55,127.6,127.48,127.58,109316.0
2019-06-19 15:35:00,127.58,127.67,127.56,127.65,81255.0,127.58,127.67,127.56,127.65,81255.0
2019-06-19 15:40:00,127.64,127.64,127.55,127.6,97947.0,127.64,127.64,127.55,127.6,97947.0
2019-06-19 15:45:00,127.59,127.59,127.53,127.57,85572.0,127.59,127.59,127.53,127.57,85572.0
2019-06-19 15:50:00,127.57,127.64,127.56,127.59,250320.0,127.57,127.64,127.56,127.59,250320.0
2019-06-19 15:55:00,127.6,127.91,127.59,127.89,717483.0,127.6,127.91,127.59,127.89,717483.0
2019-06-20 09:30:00,130.41,130.61,130.36,130.57,602556.0,130.41,130.61,130.36,130.57,602556.0
2019-06-20 09:35:00,130.56,130.66,130.48,130.5,823988.0,130.56,130.66,130.48,130.5,823988.0
2019-06-20 09:40:00,130.5,130.58,130.45,130.52,758260.0,130.5,130.58,130.45,130.52,758260.0
2019-06-20 09:45:00,130.51,130.6,130.4,130.58,297700.0,130.51,130.6,130.4,130.58,297700.0
2019-06-20 09:50:00,130.59,130.61,130.42,130.47,314679.0,130.59,130.61,130.42,130.47,314679.0
2019-06-20 09:55:00,130.46,130.47,130.36,130.41,145161.0,130.46,130.47,130.36,130.41,145161.0
2019-06-20 10:00:00,130.4,130.42,130.18,130.21,449590.0,130.4,130.42,130.18,130.21,449590.0
2019-06-20 10:05:00,130.21,130.36,130.2,130.34,549601.0,130.21,130.36,130.2,130.34,549601.0
2019-06-20 10:10:00,130.35,130.45,130.33,130.44,118055.0,130.35,130.45,130.33,130.44,118055.0
2019-06-20 10:15:00,130.44,130.56,130.42,130.46,234954.0,130.44,130.56,130.42,130.46,234954.0
2019-06-20 10:20:00,130.46,130.47,130.34,130.37,136859.0,130.46,130.47,130.34,130.37,136859.0
2019-06-20 10:25:00,130.4,130.44,130.29,130.43,155277.0,130.4,130.44,130.29,130.43,155277.0
2019-06-20 10:30:00,130.43,130.51,130.36,130.49,159400.0,130.43,130.51,130.36,130.49,159400.0
2019-06-20 10:35:00,130.49,130.54,130.45,130.52,136776.0,130.49,130.54,130.45,130.52,136776.0
2019-06-20 10:40:00,130.52,130.56,130.44,130.47,132032.0,130.52,130.56,130.44,130.47,132032.0
2019-06-20 10:45:00,130.47,130.57,130.47,130.57,134837.0,130.47,130.57,130.47,130.57,134837.0
2019-06-20 10:50:00,130.57,130.64,130.52,130.61,91811.0,130.57,130.64,130.52,130.61,91811.0
2019-06-20 10:55:00,130.61,130.61,130.48,130.5,164001.0,130.61,130.61,130.48,130.5,164001.0
2019-06-20 11:00:00,130.49,130.6,130.48,130.57,112356.0,130.49,130.6,130.48,130.57,112356.0
2019-06-20 11:05:00,130.57,130.73,130.52,130.68,262305.0,130.57,130.73,130.52,130.68,262305.0
2019-06-20 11:10:00,130.68,130.7,130.61,130.69,174131.0,130.68,130.7,130.61,130.69,174131.0
2019-06-20 11:15:00,130.69,130.75,130.61,130.71,117053.0,130.69,130.75,130.61,130.71,117053.0
2019-06-20 11:20:00,130.71,130.74,130.64,130.66,125007.0,130.71,130.74,130.64,130.66,125007.0
2019-06-20 11:25:00,130.66,130.73,130.66,130.73,116310.0,130.66,130.73,130.66,130.73,116310.0
2019-06-20 11:30:00,130.74,130.74,130.61,130.64,79804.0,130.74,130.74,130.61,130.64,79804.0
2019-06-20 11:35:00,130.64,130.71,130.63,130.66,183710.0,130.64,130.71,130.63,130.66,183710.0
2019-06-20 11:40:00,130.66,130.72,130.63,130.68,83469.0,130.66,130.72,130.63,130.68,83469.0
2019-06-20 11:45:00,130.69,130.76,130.68,130.72,176711.0,130.69,130.76,130.68,130.72,176711.0
2019-06-20 11:50:00,130.71,130.78,130.71,130.75,118731.0,130.71,130.78,130.71,130.75,118731.0
2019-06-20 11:55:00,130.75,130.8,130.73,130.74,123727.0,130.75,130.8,130.73,130.74,123727.0
2019-06-20 12:00:00,130.75,130.98,130.71,130.97,303074.0,130.75,130.98,130.71,130.97,303074.0
2019-06-20 12:05:00,130.97,131.12,130.94,131.1,194129.0,130.97,131.12,130.94,131.1,194129.0
2019-06-20 12:10:00,131.09,131.24,131.05,131.18,378708.0,131.09,131.24,131.05,131.18,378708.0
2019-06-20 12:15:00,131.18,131.26,131.13,131.19,172106.0,131.18,131.26,131.13,131.19,172106.0
2019-06-20 12:20:00,131.19,131.25,130.85,130.85,361600.0,131.19,131.25,130.85,130.85,361600.0
2019-06-20 12:25:00,130.85,130.93,130.69,130.76,286037.0,130.85,130.93,130.69,130.76,286037.0
2019-06-20 12:30:00,130.75,130.83,130.71,130.8,184907.0,130.75,130.83,130.71,130.8,184907.0
2019-06-20 12:35:00,130.8,130.83,130.7,130.79,439220.0,130.8,130.83,130.7,130.79,439220.0
2019-06-20 12:40:00,130.79,130.85,130.74,130.84,71678.0,130.79,130.85,130.74,130.84,71678.0
2019-06-20 12:45:00,130.83,130.94,130.81,130.93,132042.0,130.83,130.94,130.81,130.93,132042.0
2019-06-20 12:50:00,130.91,130.95,130.86,130.91,79760.0,130.91,130.95,130.86,130.91,79760.0
2019-06-20 12:55:00,130.91,131.01,130.91,130.98,122379.0,130.91,131.01,130.91,130.98,122379.0
2019-06-20 13:00:00,130.98,131.06,130.97,130.98,76749.0,130.98,131.06,130.97,130.98,76749.0
2019-06-20 13:05:00,130.98,131.01,130.97,130.99,40240.0,130.98,131.01,130.97,130.99,40240.0
2019-06-20 13:10:00,130.99,131.06,130.95,131.01,38122.0,130.99,131.06,130.95,131.01,38122.0
2019-06-20 13:15:00,131.01,131.15,131.0,131.07,103421.0,131.01,131.15,131.0,131.07,103421.0
2019-06-20 13:20:00,131.08,131.31,131.06,131.29,162527.0,131.08,131.31,131.06,131.29,162527.0
2019-06-20 13:25:00,131.29,131.49,131.26,131.45,261034.0,131.29,131.49,131.26,131.45,261034.0
2019-06-20 13:30:00,131.44,131.45,131.08,131.09,438274.0,131.44,131.45,131.08,131.09,438274.0
2019-06-20 13:35:00,131.09,131.27,131.07,131.26,163665.0,131.09,131.27,131.07,131.26,163665.0
2019-06-20 13:40:00,131.25,131.28,131.21,131.23,80799.0,131.25,131.28,131.21,131.23,80799.0
2019-06-20 13:45:00,131.22,131.24,131.15,131.19,74677.0,131.22,131.24,131.15,131.19,74677.0
2019-06-20 13:50:00,131.21,131.23,131.16,131.16,44159.0,131.21,131.23,131.16,131.16,44159.0
2019-06-20 13:55:00,131.16,131.26,131.15,131.2,181933.0,131.16,131.26,131.15,131.2,181933.0
2019-06-20 14:00:00,131.2,131.23,131.16,131.16,70622.0,131.2,131.23,131.16,131.16,70622.0
2019-06-20 14:05:00,131.16,131.22,131.11,131.12,97385.0,131.16,131.22,131.11,131.12,97385.0
2019-06-20 14:10:00,131.11,131.11,131.05,131.1,79285.0,131.11,131.11,131.05,131.1,79285.0
2019-06-20 14:15:00,131.09,131.1,131.01,131.02,64311.0,131.09,131.1,131.01,131.02,64311.0
2019-06-20 14:20:00,131.03,131.11,131.0,131.11,130399.0,131.03,131.11,131.0,131.11,130399.0
2019-06-20 14:25:00,131.1,131.13,131.05,131.12,24473.0,131.1,131.13,131.05,131.12,24473.0
2019-06-20 14:30:00,131.12,131.22,131.11,131.22,69971.0,131.12,131.22,131.11,131.22,69971.0
2019-06-20 14:35:00,131.21,131.3,131.17,131.28,217163.0,131.21,131.3,131.17,131.28,217163.0
2019-06-20 14:40:00,131.29,131.37,131.27,131.35,136957.0,131.29,131.37,131.27,131.35,136957.0
2019-06-20 14:45:00,131.35,131.35,131.18,131.19,81584.0,131.35,131.35,131.18,131.19,81584.0
2019-06-20 14:50:00,131.19,131.22,131.08,131.13,112874.0,131.19,131.22,131.08,131.13,112874.0
2019-06-20 14:55:00,131.12,131.2,131.08,131.19,48732.0,131.12,131.2,131.08,131.19,48732.0
2019-06-20 15:00:00,131.19,131.22,131.16,131.22,53295.0,131.19,131.22,131.16,131.22,53295.0
2019-06-20 15:05:00,131.22,131.25,131.17,131.19,66299.0,131.22,131.25,131.17,131.19,66299.0
2019-06-20 15:10:00,131.19,131.21,131.14,131.18,48955.0,131.19,131.21,131.14,131.18,48955.0
2019-06-20 15:15:00,131.18,131.2,131.12,131.14,89758.0,131.18,131.2,131.12,131.14,89758.0
2019-06-20 15:20:00,131.15,131.16,131.11,131.14,35148.0,131.15,131.16,131.11,131.14,35148.0
2019-06-20 15:25:00,131.14,131.15,131.1,131.11,59920.0,131.14,131.15,131.1,131.11,59920.0
2019-06-20 15:30:00,131.12,131.19,131.1,131.18,134334.0,131.12,131.19,131.1,131.18,134334.0
2019-06-20 15:35:00,131.17,131.19,131.13,131.16,95334.0,131.17,131.19,131.13,131.16,95334.0
2019-06-20 15:40:00,131.16,131.21,131.14,131.2,341190.0,131.16,131.21,131.14,131.2,341190.0
2019-06-20 15:45:00,131.2,131.21,131.1,131.11,213050.0,131.2,131.21,131.1,131.11,213050.0
2019-06-20 15:50:00,131.12,131.14,131.09,131.12,133734.0,131.12,131.14,131.09,131.12,133734.0
2019-06-20 15:55:00,131.11,131.16,131.04,131.12,315653.0,131.11,131.16,131.04,131.12,315653.0
2019-06-21 09:30:00,131.77,131.95,131.77,131.92,288680.0,131.77,131.95,131.77,131.92,288680.0
2019-06-21 09:35:00,131.91,132.0,131.89,131.92,191567.0,131.91,132.0,131.89,131.92,191567.0
2019-06-21 09:40:00,131.92,132.0,131.87,131.9,118821.0,131.92,132.0,131.87,131.9,118821.0
2019-06-21 09:45:00,131.89,132.11,131.89,132.04,555193.0,131.89,132.11,131.89,132.04,555193.0
2019-06-21 09:50:00,132.05,132.05,131.8,131.96,598419.0,132.05,132.05,131.8,131.96,598419.0
2019-06-21 09:55:00,131.97,132.03,131.89,131.92,281105.0,131.97,132.03,131.89,131.92,281105.0
2019-06-21 10:00:00,131.92,132.01,131.73,131.81,447603.0,131.92,132.01,131.73,131.81,447603.0
2019-06-21 10:05:00,131.8,131.88,131.6,131.6,220605.0,131.8,131.88,131.6,131.6,220605.0
2019-06-21 10:10:00,131.61,131.61,131.34,131.36,352789.0,131.61,131.61,131.34,131.36,352789.0
2019-06-21 10:15:00,131.36,131.43,131.07,131.2,644713.0,131.36,131.43,131.07,131.2,644713.0
2019-06-21 10:20:00,131.21,131.34,131.13,131.34,123092.0,131.21,131.34,131.13,131.34,123092.0
2019-06-21 10:25:00,131.34,131.36,131.25,131.34,74914.0,131.34,131.36,131.25,131.34,74914.0
2019-06-21 10:30:00,131.36,131.54,131.35,131.49,236661.0,131.36,131.54,131.35,131.49,236661.0
2019-06-21 10:35:00,131.48,131.51,131.41,131.46,168522.0,131.48,131.51,131.41,131.46,168522.0
2019-06-21 10:40:00,131.46,131.49,131.31,131.33,117472.0,131.46,131.49,131.31,131.33,117472.0
2019-06-21 10:45:00,131.33,131.47,131.33,131.45,137238.0,131.33,131.47,131.33,131.45,137238.0
2019-06-21 10:50:00,131.45,131.54,131.42,131.47,135763.0,131.45,131.54,131.42,131.47,135763.0
2019-06-21 10:55:00,131.47,131.48,131.39,131.41,106089.0,131.47,131.48,131.39,131.41,106089.0
2019-06-21 11:00:00,131.41,131.41,131.14,131.3,330325.0,131.41,131.41,131.14,131.3,330325.0
2019-06-21 11:05:00,131.3,131.35,131.27,131.3,187887.0,131.3,131.35,131.27,131.3,187887.0
2019-06-21 11:10:00,131.3,131.47,131.3,131.47,212135.0,131.3,131.47,131.3,131.47,212135.0
2019-06-21 11:15:00,131.48,131.5,131.43,131.44,97581.0,131.48,131.5,131.43,131.44,97581.0
2019-06-21 11:20:00,131.44,131.69,131.44,131.66,192895.0,131.44,131.69,131.44,131.66,192895.0
2019-06-21 11:25:00,131.67,131.84,131.66,131.72,205762.0,131.67,131.84,131.66,131.72,205762.0
2019-06-21 11:30:00,131.71,131.72,131.64,131.67,55632.0,131.71,131.72,131.64,131.67,55632.0
2019-06-21 11:35:00,131.66,131.7,131.61,131.7,86773.0,131.66,131.7,131.61,131.7,86773.0
2019-06-21 11:40:00,131.69,131.77,131.66,131.71,84055.0,131.69,131.77,131.66,131.71,84055.0
2019-06-21 11:45:00,131.7,131.88,131.7,131.87,136806.0,131.7,131.88,131.7,131.87,136806.0
2019-06-21 11:50:00,131.88,131.89,131.78,131.85,53840.0,131.88,131.89,131.78,131.85,53840.0
2019-06-21 11:55:00,131.85,131.97,131.84,131.96,207487.0,131.85,131.97,131.84,131.96,207487.0
2019-06-21 12:00:00,131.96,131.96,131.85,131.89,89630.0,131.96,131.96,131.85,131.89,89630.0
2019-06-21 12:05:00,131.9,131.91,131.85,131.87,94777.0,131.9,131.91,131.85,131.87,94777.0
2019-06-21 12:10:00,131.86,131.9,131.84,131.87,81479.0,131.86,131.9,131.84,131.87,81479.0
2019-06-21 12:15:00,131.87,131.97,131.8,131.81,86822.0,131.87,131.97,131.8,131.81,86822.0
2019-06-21 12:20:00,131.81,131.81,131.69,131.7,161348.0,131.81,131.81,131.69,131.7,161348.0
2019-06-21 12:25:00,131.7,131.75,131.64,131.7,87257.0,131.7,131.75,131.64,131.7,87257.0
2019-06-21 12:30:00,131.7,131.77,131.65,131.75,34938.0,131.7,131.77,131.65,131.75,34938.0
2019-06-21 12:35:00,131.74,131.75,131.55,131.62,115441.0,131.74,131.75,131.55,131.62,115441.0
2019-06-21 12:40:00,131.63,131.66,131.47,131.52,141503.0,131.63,131.66,131.47,131.52,141503.0
2019-06-21 12:45:00,131.52,131.6,131.52,131.58,95428.0,131.52,131.6,131.52,131.58,95428.0
2019-06-21 12:50:00,131.57,131.63,131.56,131.56,62099.0,131.57,131.63,131.56,131.56,62099.0
2019-06-21 12:55:00,131.56,131.59,131.54,131.56,43236.0,131.56,131.59,131.54,131.56,43236.0
2019-06-21 13:00:00,131.57,131.7,131.54,131.69,224377.0,131.57,131.7,131.54,131.69,224377.0
2019-06-21 13:05:00,131.68,131.74,131.65,131.71,170613.0,131.68,131.74,131.65,131.71,170613.0
2019-06-21 13:10:00,131.71,131.8,131.69,131.78,78057.0,131.71,131.8,131.69,131.78,78057.0
2019-06-21 13:15:00,131.78,131.92,131.78,131.91,255107.0,131.78,131.92,131.78,131.91,255107.0
2019-06-21 13:20:00,131.9,131.94,131.85,131.92,119185.0,131.9,131.94,131.85,131.92,119185.0
2019-06-21 13:25:00,131.93,131.96,131.65,131.67,351701.0,131.93,131.96,131.65,131.67,351701.0
2019-06-21 13:30:00,131.69,131.75,131.58,131.74,165925.0,131.69,131.75,131.58,131.74,165925.0
2019-06-21 13:35:00,131.74,131.8,131.72,131.76,41015.0,131.74,131.8,131.72,131.76,41015.0
2019-06-21 13:40:00,131.77,131.79,131.73,131.77,33408.0,131.77,131.79,131.73,131.77,33408.0
2019-06-21 13:45:00,131.78,131.78,131.72,131.77,29751.0,131.78,131.78,131.72,131.77,29751.0
2019-06-21 13:50:00,131.78,131.79,131.74,131.75,40764.0,131.78,131.79,131.74,131.75,40764.0
2019-06-21 13:55:00,131.75,131.78,131.71,131.74,82006.0,131.75,131.78,131.71,131.74,82006.0
2019-06-21 14:00:00,131.74,131.79,131.72,131.77,35413.0,131.74,131.79,131.72,131.77,35413.0
2019-06-21 14:05:00,131.77,131.84,131.76,131.78,156295.0,131.77,131.84,131.76,131.78,156295.0
2019-06-21 14:10:00,131.79,131.84,131.77,131.83,44772.0,131.79,131.84,131.77,131.83,44772.0
2019-06-21 14:15:00,131.84,131.85,131.8,131.8,31077.0,131.84,131.85,131.8,131.8,31077.0
2019-06-21 14:20:00,131.81,131.86,131.78,131.84,44470.0,131.81,131.86,131.78,131.84,44470.0
2019-06-21 14:25:00,131.85,131.88,131.83,131.86,25082.0,131.85,131.88,131.83,131.86,25082.0
2019-06-21 14:30:00,131.86,131.9,131.86,131.88,42288.0,131.86,131.9,131.86,131.88,42288.0
2019-06-21 14:35:00,131.88,131.91,131.85,131.88,40949.0,131.88,131.91,131.85,131.88,40949.0
2019-06-21 14:40:00,131.87,131.94,131.87,131.92,59556.0,131.87,131.94,131.87,131.92,59556.0
2019-06-21 14:45:00,131.92,131.94,131.86,131.9,68616.0,131.92,131.94,131.86,131.9,68616.0
2019-06-21 14:50:00,131.91,131.93,131.88,131.93,65743.0,131.91,131.93,131.88,131.93,65743.0
2019-06-21 14:55:00,131.93,131.93,131.89,131.91,18007.0,131.93,131.93,131.89,131.91,18007.0
2019-06-21 15:00:00,131.93,131.93,131.88,131.91,59915.0,131.93,131.93,131.88,131.91,59915.0
2019-06-21 15:05:00,131.91,131.96,131.91,131.95,58883.0,131.91,131.96,131.91,131.95,58883.0
2019-06-21 15:10:00,131.95,131.99,131.94,131.98,99924.0,131.95,131.99,131.94,131.98,99924.0
2019-06-21 15:15:00,131.98,132.0,131.96,131.97,102641.0,131.98,132.0,131.96,131.97,102641.0
2019-06-21 15:20:00,131.96,132.06,131.96,132.03,139576.0,131.96,132.06,131.96,132.03,139576.0
2019-06-21 15:25:00,132.03,132.17,132.03,132.09,263671.0,132.03,132.17,132.03,132.09,263671.0
2019-06-21 15:30:00,132.1,132.14,132.03,132.12,140711.0,132.1,132.14,132.03,132.12,140711.0
2019-06-21 15:35:00,132.13,132.15,132.08,132.14,107809.0,132.13,132.15,132.08,132.14,107809.0
2019-06-21 15:40:00,132.14,132.16,132.1,132.12,128218.0,132.14,132.16,132.1,132.12,128218.0
2019-06-21 15:45:00,132.12,132.15,132.11,132.13,240818.0,132.12,132.15,132.11,132.13,240818.0
2019-06-21 15:50:00,132.13,132.14,132.02,132.05,356969.0,132.13,132.14,132.02,132.05,356969.0
2019-06-21 15:55:00,132.04,132.06,132.0,132.0,382835.0,132.04,132.06,132.0,132.0,382835.0
2019-06-24 09:30:00,132.77,132.83,132.73,132.79,390968.0,132.77,132.83,132.73,132.79,390968.0
2019-06-24 09:35:00,132.79,132.84,132.66,132.68,159237.0,132.79,132.84,132.66,132.68,159237.0
2019-06-24 09:40:00,132.68,132.7,132.58,132.65,120194.0,132.68,132.7,132.58,132.65,120194.0
2019-06-24 09:45:00,132.66,132.78,132.66,132.76,88844.0,132.66,132.78,132.66,132.76,88844.0
2019-06-24 09:50:00,132.75,132.81,132.73,132.8,139129.0,132.75,132.81,132.73,132.8,139129.0
2019-06-24 09:55:00,132.8,132.81,132.63,132.71,326724.0,132.8,132.81,132.63,132.71,326724.0
2019-06-24 10:00:00,132.72,132.79,132.58,132.64,310127.0,132.72,132.79,132.58,132.64,310127.0
2019-06-24 10:05:00,132.63,132.76,132.63,132.73,178995.0,132.63,132.76,132.63,132.73,178995.0
2019-06-24 10:10:00,132.72,132.84,132.71,132.78,87767.0,132.72,132.84,132.71,132.78,87767.0
2019-06-24 10:15:00,132.78,132.9,132.78,132.8,118521.0,132.78,132.9,132.78,132.8,118521.0
2019-06-24 10:20:00,132.8,132.85,132.78,132.84,215005.0,132.8,132.85,132.78,132.84,215005.0
2019-06-24 10:25:00,132.84,132.93,132.82,132.89,136197.0,132.84,132.93,132.82,132.89,136197.0
2019-06-24 10:30:00,132.89,132.99,132.89,132.96,106284.0,132.89,132.99,132.89,132.96,106284.0
2019-06-24 10:35:00,132.97,133.01,132.93,132.94,135999.0,132.97,133.01,132.93,132.94,135999.0
2019-06-24 10:40:00,132.94,132.98,132.87,132.97,91519.0,132.94,132.98,132.87,132.97,91519.0
2019-06-24 10:45:00,132.97,132.97,132.88,132.92,106188.0,132.97,132.97,132.88,132.92,106188.0
2019-06-24 10:50:00,132.93,132.96,132.88,132.92,34760.0,132.93,132.96,132.88,132.92,34760.0
2019-06-24 10:55:00,132.93,132.95,132.86,132.91,57820.0,132.93,132.95,132.86,132.91,57820.0
2019-06-24 11:00:00,132.92,132.93,132.87,132.91,92513.0,132.92,132.93,132.87,132.91,92513.0
2019-06-24 11:05:00,132.91,133.02,132.91,132.99,117143.0,132.91,133.02,132.91,132.99,117143.0
2019-06-24 11:10:00,132.99,133.08,132.99,133.06,95111.0,132.99,133.08,132.99,133.06,95111.0
2019-06-24 11:15:00,133.07,133.42,133.02,133.37,445523.0,133.07,133.42,133.02,133.37,445523.0
2019-06-24 11:20:00,133.36,133.45,133.29,133.4,205136.0,133.36,133.45,133.29,133.4,205136.0
2019-06-24 11:25:00,133.41,133.75,133.41,133.74,403401.0,133.41,133.75,133.41,133.74,403401.0
2019-06-24 11:30:00,133.74,133.74,133.54,133.56,254001.0,133.74,133.74,133.54,133.56,254001.0
2019-06-24 11:35:00,133.56,133.61,133.52,133.55,131135.0,133.56,133.61,133.52,133.55,131135.0
2019-06-24 11:40:00,133.56,133.63,133.53,133.63,249366.0,133.56,133.63,133.53,133.63,249366.0
2019-06-24 11:45:00,133.63,133.66,133.47,133.53,210398.0,133.63,133.66,133.47,133.53,210398.0
2019-06-24 11:50:00,133.52,133.52,133.39,133.41,117186.0,133.52,133.52,133.39,133.41,117186.0
2019-06-24 11:55:00,133.4,133.43,133.34,133.39,97731.0,133.4,133.43,133.34,133.39,97731.0
2019-06-24 12:00:00,133.42,133.43,133.33,133.36,116126.0,133.42,133.43,133.33,133.36,116126.0
2019-06-24 12:05:00,133.35,133.45,133.32,133.44,38356.0,133.35,133.45,133.32,133.44,38356.0
2019-06-24 12:10:00,133.44,133.53,133.43,133.49,74670.0,133.44,133.53,133.43,133.49,74670.0
2019-06-24 12:15:00,133.5,133.56,133.45,133.46,69196.0,133.5,133.56,133.45,133.46,69196.0
2019-06-24 12:20:00,133.45,133.51,133.45,133.51,39847.0,133.45,133.51,133.45,133.51,39847.0
2019-06-24 12:25:00,133.5,133.55,133.48,133.53,96975.0,133.5,133.55,133.48,133.53,96975.0
2019-06-24 12:30:00,133.52,133.55,133.51,133.55,62612.0,133.52,133.55,133.51,133.55,62612.0
2019-06-24 12:35:00,133.55,133.63,133.52,133.61,68660.0,133.55,133.63,133.52,133.61,68660.0
2019-06-24 12:40:00,133.61,133.62,133.56,133.59,76407.0,133.61,133.62,133.56,133.59,76407.0
2019-06-24 12:45:00,133.59,133.6,133.53,133.57,49785.0,133.59,133.6,133.53,133.57,49785.0
2019-06-24 12:50:00,133.57,133.58,133.5,133.51,73810.0,133.57,133.58,133.5,133.51,73810.0
2019-06-24 12:55:00,133.51,133.56,133.45,133.54,208167.0,133.51,133.56,133.45,133.54,208167.0
2019-06-24 13:00:00,133.54,133.58,133.49,133.5,228178.0,133.54,133.58,133.49,133.5,228178.0
2019-06-24 13:05:00,133.5,133.57,133.49,133.55,171424.0,133.5,133.57,133.49,133.55,171424.0
2019-06-24 13:10:00,133.55,133.57,133.51,133.55,103744.0,133.55,133.57,133.51,133.55,103744.0
2019-06-24 13:15:00,133.56,133.56,133.5,133.51,84294.0,133.56,133.56,133.5,133.51,84294.0
2019-06-24 13:20:00,133.52,133.55,133.45,133.54,211379.0,133.52,133.55,133.45,133.54,211379.0
2019-06-24 13:25:00,133.55,133.55,133.45,133.49,190125.0,133.55,133.55,133.45,133.49,190125.0
2019-06-24 13:30:00,133.49,133.55,133.47,133.51,79198.0,133.49,133.55,133.47,133.51,79198.0
2019-06-24 13:35:00,133.51,133.53,133.49,133.51,58486.0,133.51,133.53,133.49,133.51,58486.0
2019-06-24 13:40:00,133.51,133.52,133.49,133.52,23542.0,133.51,133.52,133.49,133.52,23542.0
2019-06-24 13:45:00,133.51,133.55,133.5,133.54,44648.0,133.51,133.55,133.5,133.54,44648.0
2019-06-24 13:50:00,133.53,133.61,133.53,133.6,47847.0,133.53,133.61,133.53,133.6,47847.0
2019-06-24 13:55:00,133.61,133.62,133.57,133.62,58911.0,133.61,133.62,133.57,133.62,58911.0
2019-06-24 14:00:00,133.63,133.68,133.59,133.62,150582.0,133.63,133.68,133.59,133.62,150582.0
2019-06-24 14:05:00,133.61,133.61,133.51,133.52,112442.0,133.61,133.61,133.51,133.52,112442.0
2019-06-24 14:10:00,133.52,133.55,133.5,133.54,71065.0,133.52,133.55,133.5,133.54,71065.0
2019-06-24 14:15:00,133.55,133.55,133.52,133.54,59409.0,133.55,133.55,133.52,133.54,59409.0
2019-06-24 14:20:00,133.56,133.59,133.52,133.58,81290.0,133.56,133.59,133.52,133.58,81290.0
2019-06-24 14:25:00,133.58,133.61,133.57,133.58,83047.0,133.58,133.61,133.57,133.58,83047.0
2019-06-24 14:30:00,133.57,133.61,133.56,133.61,74904.0,133.57,133.61,133.56,133.61,74904.0
2019-06-24 14:35:00,133.61,133.65,133.59,133.61,56161.0,133.61,133.65,133.59,133.61,56161.0
2019-06-24 14:40:00,133.6,133.64,133.58,133.63,88902.0,133.6,133.64,133.58,133.63,88902.0
2019-06-24 14:45:00,133.63,133.95,133.61,133.91,296711.0,133.63,133.95,133.61,133.91,296711.0
2019-06-24 14:50:00,133.91,134.01,133.81,133.96,323972.0,133.91,134.01,133.81,133.96,323972.0
2019-06-24 14:55:00,133.95,134.04,133.88,133.91,201727.0,133.95,134.04,133.88,133.91,201727.0
2019-06-24 15:00:00,133.94,133.96,133.89,133.94,167578.0,133.94,133.96,133.89,133.94,167578.0
2019-06-24 15:05:00,133.94,133.95,133.87,133.92,105773.0,133.94,133.95,133.87,133.92,105773.0
2019-06-24 15:10:00,133.93,133.94,133.82,133.83,88423.0,133.93,133.94,133.82,133.83,88423.0
2019-06-24 15:15:00,133.83,133.83,133.72,133.78,202919.0,133.83,133.83,133.72,133.78,202919.0
2019-06-24 15:20:00,133.78,133.82,133.73,133.81,117874.0,133.78,133.82,133.73,133.81,117874.0
2019-06-24 15:25:00,133.8,133.85,133.79,133.85,183863.0,133.8,133.85,133.79,133.85,183863.0
2019-06-24 15:30:00,133.84,133.88,133.82,133.88,91370.0,133.84,133.88,133.82,133.88,91370.0
2019-06-24 15:35:00,133.87,133.89,133.82,133.86,123402.0,133.87,133.89,133.82,133.86,123402.0
2019-06-24 15:40:00,133.87,133.93,133.85,133.87,263134.0,133.87,133.93,133.85,133.87,263134.0
2019-06-24 15:45:00,133.87,133.96,133.87,133.94,236587.0,133.87,133.96,133.87,133.94,236587.0
2019-06-24 15:50:00,133.94,133.96,133.84,133.85,358733.0,133.94,133.96,133.84,133.85,358733.0
2019-06-24 15:55:00,133.85,133.98,133.81,133.94,587122.0,133.85,133.98,133.81,133.94,587122.0
2019-06-25 09:30:00,134.9,134.93,134.78,134.8,523797.0,134.9,134.93,134.78,134.8,523797.0
2019-06-25 09:35:00,134.82,135.15,134.81,135.06,390649.0,134.82,135.15,134.81,135.06,390649.0
2019-06-25 09:40:00,135.07,135.32,135.07,135.23,507737.0,135.07,135.32,135.07,135.23,507737.0
2019-06-25 09:45:00,135.22,135.23,135.05,135.12,415592.0,135.22,135.23,135.05,135.12,415592.0
2019-06-25 09:50:00,135.12,135.2,135.09,135.13,331038.0,135.12,135.2,135.09,135.13,331038.0
2019-06-25 09:55:00,135.12,135.16,135.06,135.11,203215.0,135.12,135.16,135.06,135.11,203215.0
2019-06-25 10:00:00,135.09,135.28,135.04,135.18,472559.0,135.09,135.28,135.04,135.18,472559.0
2019-06-25 10:05:00,135.19,135.55,135.18,135.52,611519.0,135.19,135.55,135.18,135.52,611519.0
2019-06-25 10:10:00,135.52,135.52,135.19,135.31,235009.0,135.52,135.52,135.19,135.31,235009.0
2019-06-25 10:15:00,135.33,135.42,135.32,135.36,165802.0,135.33,135.42,135.32,135.36,165802.0
2019-06-25 10:20:00,135.37,135.45,135.29,135.3,158639.0,135.37,135.45,135.29,135.3,158639.0
2019-06-25 10:25:00,135.3,135.31,135.23,135.25,157179.0,135.3,135.31,135.23,135.25,157179.0
2019-06-25 10:30:00,135.24,135.25,135.1,135.16,303733.0,135.24,135.25,135.1,135.16,303733.0
2019-06-25 10:35:00,135.16,135.21,134.89,135.03,586235.0,135.16,135.21,134.89,135.03,586235.0
2019-06-25 10:40:00,135.05,135.05,134.76,134.84,456944.0,135.05,135.05,134.76,134.84,456944.0
2019-06-25 10:45:00,134.84,135.05,134.82,135.02,223879.0,134.84,135.05,134.82,135.02,223879.0
2019-06-25 10:50:00,135.03,135.13,135.01,135.08,184609.0,135.03,135.13,135.01,135.08,184609.0
2019-06-25 10:55:00,135.08,135.08,134.94,135.0,149104.0,135.08,135.08,134.94,135.0,149104.0
2019-06-25 11:00:00,134.99,135.04,134.93,135.03,130737.0,134.99,135.04,134.93,135.03,130737.0
2019-06-25 11:05:00,135.03,135.08,135.0,135.02,95230.0,135.03,135.08,135.0,135.02,95230.0
2019-06-25 11:10:00,135.01,135.2,135.01,135.14,151309.0,135.01,135.2,135.01,135.14,151309.0
2019-06-25 11:15:00,135.13,135.14,134.97,135.03,142904.0,135.13,135.14,134.97,135.03,142904.0
2019-06-25 11:20:00,135.03,135.06,134.91,134.92,138867.0,135.03,135.06,134.91,134.92,138867.0
2019-06-25 11:25:00,134.93,134.96,134.65,134.75,282508.0,134.93,134.96,134.65,134.75,282508.0
2019-06-25 11:30:00,134.77,134.82,134.59,134.74,234517.0,134.77,134.82,134.59,134.74,234517.0
2019-06-25 11:35:00,134.74,134.77,134.58,134.62,138551.0,134.74,134.77,134.58,134.62,138551.0
2019-06-25 11:40:00,134.63,134.73,134.62,134.65,122857.0,134.63,134.73,134.62,134.65,122857.0
2019-06-25 11:45:00,134.64,134.77,134.63,134.74,78972.0,134.64,134.77,134.63,134.74,78972.0
2019-06-25 11:50:00,134.74,134.88,134.74,134.87,235966.0,134.74,134.88,134.74,134.87,235966.0
2019-06-25 11:55:00,134.88,134.94,134.85,134.91,114906.0,134.88,134.94,134.85,134.91,114906.0
2019-06-25 12:00:00,134.92,134.98,134.91,134.94,373321.0,134.92,134.98,134.91,134.94,373321.0
2019-06-25 12:05:00,134.94,135.03,134.94,134.98,97545.0,134.94,135.03,134.94,134.98,97545.0
2019-06-25 12:10:00,134.97,135.02,134.9,134.92,74512.0,134.97,135.02,134.9,134.92,74512.0
2019-06-25 12:15:00,134.92,134.96,134.86,134.92,59646.0,134.92,134.96,134.86,134.92,59646.0
2019-06-25 12:20:00,134.92,134.97,134.87,134.9,44568.0,134.92,134.97,134.87,134.9,44568.0
2019-06-25 12:25:00,134.89,134.98,134.86,134.98,73623.0,134.89,134.98,134.86,134.98,73623.0
2019-06-25 12:30:00,134.98,135.13,134.95,135.03,88414.0,134.98,135.13,134.95,135.03,88414.0
2019-06-25 12:35:00,135.04,135.07,134.31,134.38,815852.0,135.04,135.07,134.31,134.38,815852.0
2019-06-25 12:40:00,134.38,134.48,134.09,134.25,810712.0,134.38,134.48,134.09,134.25,810712.0
2019-06-25 12:45:00,134.26,134.45,134.13,134.34,478566.0,134.26,134.45,134.13,134.34,478566.0
2019-06-25 12:50:00,134.34,134.53,134.31,134.47,254685.0,134.34,134.53,134.31,134.47,254685.0
2019-06-25 12:55:00,134.47,134.57,134.41,134.51,188184.0,134.47,134.57,134.41,134.51,188184.0
2019-06-25 13:00:00,134.5,134.5,133.9,133.98,1140019.0,134.5,134.5,133.9,133.98,1140019.0
2019-06-25 13:05:00,133.98,134.16,133.95,134.14,547891.0,133.98,134.16,133.95,134.14,547891.0
2019-06-25 13:10:00,134.12,134.19,134.04,134.06,230738.0,134.12,134.19,134.04,134.06,230738.0
2019-06-25 13:15:00,134.06,134.13,133.81,133.82,235008.0,134.06,134.13,133.81,133.82,235008.0
2019-06-25 13:20:00,133.82,133.84,133.28,133.41,888355.0,133.82,133.84,133.28,133.41,888355.0
2019-06-25 13:25:00,133.42,133.62,133.21,133.58,550522.0,133.42,133.62,133.21,133.58,550522.0
2019-06-25 13:30:00,133.56,133.94,133.48,133.9,442152.0,133.56,133.94,133.48,133.9,442152.0
2019-06-25 13:35:00,133.91,134.39,133.82,134.31,747257.0,133.91,134.39,133.82,134.31,747257.0
2019-06-25 13:40:00,134.33,134.36,133.96,133.99,347393.0,134.33,134.36,133.96,133.99,347393.0
2019-06-25 13:45:00,134.0,134.23,133.98,134.23,146089.0,134.0,134.23,133.98,134.23,146089.0
2019-06-25 13:50:00,134.24,134.45,134.19,134.33,452576.0,134.24,134.45,134.19,134.33,452576.0
2019-06-25 13:55:00,134.34,134.34,134.21,134.24,212619.0,134.34,134.34,134.21,134.24,212619.0
2019-06-25 14:00:00,134.25,134.43,134.24,134.39,146135.0,134.25,134.43,134.24,134.39,146135.0
2019-06-25 14:05:00,134.39,134.42,134.12,134.18,184127.0,134.39,134.42,134.12,134.18,184127.0
2019-06-25 14:10:00,134.19,134.31,134.19,134.28,88391.0,134.19,134.31,134.19,134.28,88391.0
2019-06-25 14:15:00,134.28,134.34,134.26,134.29,56364.0,134.28,134.34,134.26,134.29,56364.0
2019-06-25 14:20:00,134.29,134.32,134.17,134.18,126675.0,134.29,134.32,134.17,134.18,126675.0
2019-06-25 14:25:00,134.17,134.31,134.16,134.19,190521.0,134.17,134.31,134.16,134.19,190521.0
2019-06-25 14:30:00,134.18,134.26,134.17,134.25,71922.0,134.18,134.26,134.17,134.25,71922.0
2019-06-25 14:35:00,134.26,134.36,134.25,134.31,77419.0,134.26,134.36,134.25,134.31,77419.0
2019-06-25 14:40:00,134.3,134.51,134.29,134.39,212178.0,134.3,134.51,134.29,134.39,212178.0
2019-06-25 14:45:00,134.39,134.52,134.38,134.5,74376.0,134.39,134.52,134.38,134.5,74376.0
2019-06-25 14:50:00,134.48,134.53,134.45,134.5,87311.0,134.48,134.53,134.45,134.5,87311.0
2019-06-25 14:55:00,134.5,134.52,134.37,134.42,68257.0,134.5,134.52,134.37,134.42,68257.0
2019-06-25 15:00:00,134.4,134.48,134.39,134.46,71787.0,134.4,134.48,134.39,134.46,71787.0
2019-06-25 15:05:00,134.46,134.47,134.36,134.39,134734.0,134.46,134.47,134.36,134.39,134734.0
2019-06-25 15:10:00,134.37,134.42,134.29,134.33,58633.0,134.37,134.42,134.29,134.33,58633.0
2019-06-25 15:15:00,134.33,134.35,134.28,134.29,77553.0,134.33,134.35,134.28,134.29,77553.0
2019-06-25 15:20:00,134.28,134.32,134.23,134.3,59523.0,134.28,134.32,134.23,134.3,59523.0
2019-06-25 15:25:00,134.3,134.32,134.19,134.23,50527.0,134.3,134.32,134.19,134.23,50527.0
2019-06-25 15:30:00,134.25,134.28,134.16,134.28,94921.0,134.25,134.28,134.16,134.28,94921.0
2019-06-25 15:35:00,134.27,134.29,134.2,134.26,45505.0,134.27,134.29,134.2,134.26,45505.0
2019-06-25 15:40:00,134.25,134.3,134.23,134.27,72594.0,134.25,134.3,134.23,134.27,72594.0
2019-06-25 15:45:00,134.26,134.29,134.24,134.27,85871.0,134.26,134.29,134.24,134.27,85871.0
2019-06-25 15:50:00,134.27,134.28,134.2,134.23,167927.0,134.27,134.28,134.2,134.23,167927.0
2019-06-25 15:55:00,134.24,134.25,134.15,134.2,380932.0,134.24,134.25,134.15,134.2,380932.0
2019-06-26 09:30:00,132.99,133.01,132.84,132.96,339513.0,132.99,133.01,132.84,132.96,339513.0
2019-06-26 09:35:00,132.96,132.99,132.82,132.86,179051.0,132.96,132.99,132.82,132.86,179051.0
2019-06-26 09:40:00,132.87,132.87,132.6,132.7,248264.0,132.87,132.87,132.6,132.7,248264.0
2019-06-26 09:45:00,132.7,132.77,132.65,132.73,176490.0,132.7,132.77,132.65,132.73,176490.0
2019-06-26 09:50:00,132.73,132.79,132.69,132.74,168247.0,132.73,132.79,132.69,132.74,168247.0
2019-06-26 09:55:00,132.74,132.78,132.63,132.64,186908.0,132.74,132.78,132.63,132.64,186908.0
2019-06-26 10:00:00,132.64,132.64,132.41,132.55,538239.0,132.64,132.64,132.41,132.55,538239.0
2019-06-26 10:05:00,132.55,132.85,132.53,132.83,329814.0,132.55,132.85,132.53,132.83,329814.0
2019-06-26 10:10:00,132.81,132.82,132.71,132.76,180441.0,132.81,132.82,132.71,132.76,180441.0
2019-06-26 10:15:00,132.78,132.82,132.71,132.81,131526.0,132.78,132.82,132.71,132.81,131526.0
2019-06-26 10:20:00,132.82,132.87,132.78,132.84,209505.0,132.82,132.87,132.78,132.84,209505.0
2019-06-26 10:25:00,132.83,132.89,132.8,132.89,73200.0,132.83,132.89,132.8,132.89,73200.0
2019-06-26 10:30:00,132.88,132.97,132.88,132.97,163726.0,132.88,132.97,132.88,132.97,163726.0
2019-06-26 10:35:00,132.97,132.98,132.9,132.94,60653.0,132.97,132.98,132.9,132.94,60653.0
2019-06-26 10:40:00,132.93,132.95,132.82,132.83,89992.0,132.93,132.95,132.82,132.83,89992.0
2019-06-26 10:45:00,132.83,132.89,132.76,132.84,117480.0,132.83,132.89,132.76,132.84,117480.0
2019-06-26 10:50:00,132.83,132.93,132.79,132.9,125147.0,132.83,132.93,132.79,132.9,125147.0
2019-06-26 10:55:00,132.89,132.96,132.87,132.91,152559.0,132.89,132.96,132.87,132.91,152559.0
2019-06-26 11:00:00,132.91,132.97,132.89,132.93,162830.0,132.91,132.97,132.89,132.93,162830.0
2019-06-26 11:05:00,132.94,132.95,132.88,132.9,164629.0,132.94,132.95,132.88,132.9,164629.0
2019-06-26 11:10:00,132.91,133.12,132.9,133.03,519955.0,132.91,133.12,132.9,133.03,519955.0
2019-06-26 11:15:00,133.04,133.04,132.92,132.97,213397.0,133.04,133.04,132.92,132.97,213397.0
2019-06-26 11:20:00,132.97,133.05,132.97,132.99,104981.0,132.97,133.05,132.97,132.99,104981.0
2019-06-26 11:25:00,132.99,133.16,132.95,133.14,119832.0,132.99,133.16,132.95,133.14,119832.0
2019-06-26 11:30:00,133.13,133.3,133.08,133.28,258906.0,133.13,133.3,133.08,133.28,258906.0
2019-06-26 11:35:00,133.27,133.27,133.14,133.18,99312.0,133.27,133.27,133.14,133.18,99312.0
2019-06-26 11:40:00,133.18,133.39,133.14,133.37,101421.0,133.18,133.39,133.14,133.37,101421.0
2019-06-26 11:45:00,133.36,133.49,133.33,133.43,176513.0,133.36,133.49,133.33,133.43,176513.0
2019-06-26 11:50:00,133.42,133.55,133.4,133.41,248486.0,133.42,133.55,133.4,133.41,248486.0
2019-06-26 11:55:00,133.41,133.44,133.33,133.44,110989.0,133.41,133.44,133.33,133.44,110989.0
2019-06-26 12:00:00,133.43,133.45,133.37,133.38,135243.0,133.43,133.45,133.37,133.38,135243.0
2019-06-26 12:05:00,133.36,133.36,133.22,133.24,78797.0,133.36,133.36,133.22,133.24,78797.0
2019-06-26 12:10:00,133.25,133.35,133.24,133.34,70366.0,133.25,133.35,133.24,133.34,70366.0
2019-06-26 12:15:00,133.32,133.45,133.32,133.39,70527.0,133.32,133.45,133.32,133.39,70527.0
2019-06-26 12:20:00,133.4,133.51,133.4,133.41,67126.0,133.4,133.51,133.4,133.41,67126.0
2019-06-26 12:25:00,133.41,133.43,133.35,133.4,55311.0,133.41,133.43,133.35,133.4,55311.0
2019-06-26 12:30:00,133.39,133.44,133.37,133.4,32801.0,133.39,133.44,133.37,133.4,32801.0
2019-06-26 12:35:00,133.41,133.45,133.4,133.43,32635.0,133.41,133.45,133.4,133.43,32635.0
2019-06-26 12:40:00,133.43,133.48,133.42,133.45,40612.0,133.43,133.48,133.42,133.45,40612.0
2019-06-26 12:45:00,133.43,133.48,133.42,133.47,51414.0,133.43,133.48,133.42,133.47,51414.0
2019-06-26 12:50:00,133.47,133.47,133.4,133.47,48572.0,133.47,133.47,133.4,133.47,48572.0
2019-06-26 12:55:00,133.47,133.5,133.3,133.33,150446.0,133.47,133.5,133.3,133.33,150446.0
2019-06-26 13:00:00,133.33,133.37,133.23,133.29,118865.0,133.33,133.37,133.23,133.29,118865.0
2019-06-26 13:05:00,133.29,133.29,133.15,133.17,73333.0,133.29,133.29,133.15,133.17,73333.0
2019-06-26 13:10:00,133.17,133.18,133.07,133.11,100804.0,133.17,133.18,133.07,133.11,100804.0
2019-06-26 13:15:00,133.11,133.13,133.03,133.1,45903.0,133.11,133.13,133.03,133.1,45903.0
2019-06-26 13:20:00,133.1,133.19,133.09,133.15,70991.0,133.1,133.19,133.09,133.15,70991.0
2019-06-26 13:25:00,133.16,133.26,133.12,133.25,136998.0,133.16,133.26,133.12,133.25,136998.0
2019-06-26 13:30:00,133.25,133.34,133.17,133.32,111318.0,133.25,133.34,133.17,133.32,111318.0
2019-06-26 13:35:00,133.33,133.36,133.26,133.28,164788.0,133.33,133.36,133.26,133.28,164788.0
2019-06-26 13:40:00,133.28,133.3,133.24,133.26,17422.0,133.28,133.3,133.24,133.26,17422.0
2019-06-26 13:45:00,133.25,133.3,133.21,133.22,20776.0,133.25,133.3,133.21,133.22,20776.0
2019-06-26 13:50:00,133.22,133.24,133.19,133.22,25183.0,133.22,133.24,133.19,133.22,25183.0
2019-06-26 13:55:00,133.22,133.22,133.13,133.16,59625.0,133.22,133.22,133.13,133.16,59625.0
2019-06-26 14:00:00,133.16,133.18,133.13,133.17,54964.0,133.16,133.18,133.13,133.17,54964.0
2019-06-26 14:05:00,133.17,133.19,133.11,133.12,33118.0,133.17,133.19,133.11,133.12,33118.0
2019-06-26 14:10:00,133.12,133.14,133.1,133.13,37791.0,133.12,133.14,133.1,133.13,37791.0
2019-06-26 14:15:00,133.14,133.15,133.12,133.14,26004.0,133.14,133.15,133.12,133.14,26004.0
2019-06-26 14:20:00,133.13,133.13,133.06,133.11,56242.0,133.13,133.13,133.06,133.11,56242.0
2019-06-26 14:25:00,133.1,133.17,133.09,133.11,32766.0,133.1,133.17,133.09,133.11,32766.0
2019-06-26 14:30:00,133.1,133.11,132.98,133.0,88558.0,133.1,133.11,132.98,133.0,88558.0
2019-06-26 14:35:00,133.0,133.08,132.99,133.06,40440.0,133.0,133.08,132.99,133.06,40440.0
2019-06-26 14:40:00,133.05,133.11,132.98,132.99,86839.0,133.05,133.11,132.98,132.99,86839.0
2019-06-26 14:45:00,132.98,132.99,132.85,132.95,111982.0,132.98,132.99,132.85,132.95,111982.0
2019-06-26 14:50:00,132.94,133.01,132.9,132.99,44501.0,132.94,133.01,132.9,132.99,44501.0
2019-06-26 14:55:00,132.98,133.04,132.97,133.01,130006.0,132.98,133.04,132.97,133.01,130006.0
2019-06-26 15:00:00,133.01,133.11,132.99,133.11,184604.0,133.01,133.11,132.99,133.11,184604.0
2019-06-26 15:05:00,133.11,133.15,133.09,133.12,53919.0,133.11,133.15,133.09,133.12,53919.0
2019-06-26 15:10:00,133.12,133.17,133.09,133.12,29766.0,133.12,133.17,133.09,133.12,29766.0
2019-06-26 15:15:00,133.12,133.12,133.07,133.1,62285.0,133.12,133.12,133.07,133.1,62285.0
2019-06-26 15:20:00,133.09,133.11,133.04,133.06,27355.0,133.09,133.11,133.04,133.06,27355.0
2019-06-26 15:25:00,133.07,133.1,133.04,133.05,130622.0,133.07,133.1,133.04,133.05,130622.0
2019-06-26 15:30:00,133.05,133.09,132.94,132.98,139017.0,133.05,133.09,132.94,132.98,139017.0
2019-06-26 15:35:00,132.97,132.99,132.94,132.97,47780.0,132.97,132.99,132.94,132.97,47780.0
2019-06-26 15:40:00,132.96,133.05,132.95,133.03,69759.0,132.96,133.05,132.95,133.03,69759.0
2019-06-26 15:45:00,133.03,133.06,133.01,133.04,78965.0,133.03,133.06,133.01,133.04,78965.0
2019-06-26 15:50:00,133.04,133.06,132.94,132.99,240417.0,133.04,133.06,132.94,132.99,240417.0
2019-06-26 15:55:00,132.98,132.99,132.91,132.97,216145.0,132.98,132.99,132.91,132.97,216145.0
2019-06-27 09:30:00,132.38,132.48,132.36,132.4,238767.0,132.38,132.48,132.36,132.4,238767.0
2019-06-27 09:35:00,132.41,132.44,132.29,132.32,175841.0,132.41,132.44,132.29,132.32,175841.0
2019-06-27 09:40:00,132.32,132.4,132.26,132.35,163559.0,132.32,132.4,132.26,132.35,163559.0
2019-06-27 09:45:00,132.35,132.41,132.34,132.4,114122.0,132.35,132.41,132.34,132.4,114122.0
2019-06-27 09:50:00,132.4,132.41,132.31,132.35,187914.0,132.4,132.41,132.31,132.35,187914.0
2019-06-27 09:55:00,132.36,132.37,132.3,132.36,123651.0,132.36,132.37,132.3,132.36,123651.0
2019-06-27 10:00:00,132.36,132.45,132.31,132.41,225573.0,132.36,132.45,132.31,132.41,225573.0
2019-06-27 10:05:00,132.4,132.77,132.39,132.62,402304.0,132.4,132.77,132.39,132.62,402304.0
2019-06-27 10:10:00,132.62,132.73,132.61,132.66,269679.0,132.62,132.73,132.61,132.66,269679.0
2019-06-27 10:15:00,132.67,132.67,132.57,132.62,80820.0,132.67,132.67,132.57,132.62,80820.0
2019-06-27 10:20:00,132.62,132.66,132.6,132.61,73702.0,132.62,132.66,132.6,132.61,73702.0
2019-06-27 10:25:00,132.62,132.64,132.48,132.54,143205.0,132.62,132.64,132.48,132.54,143205.0
2019-06-27 10:30:00,132.54,132.55,132.48,132.5,89447.0,132.54,132.55,132.48,132.5,89447.0
2019-06-27 10:35:00,132.5,132.53,132.46,132.5,70275.0,132.5,132.53,132.46,132.5,70275.0
2019-06-27 10:40:00,132.5,132.55,132.43,132.54,62859.0,132.5,132.55,132.43,132.54,62859.0
2019-06-27 10:45:00,132.55,132.62,132.53,132.56,52693.0,132.55,132.62,132.53,132.56,52693.0
2019-06-27 10:50:00,132.56,132.57,132.5,132.52,51302.0,132.56,132.57,132.5,132.52,51302.0
2019-06-27 10:55:00,132.53,132.57,132.51,132.56,100117.0,132.53,132.57,132.51,132.56,100117.0
2019-06-27 11:00:00,132.56,132.59,132.5,132.53,138146.0,132.56,132.59,132.5,132.53,138146.0
2019-06-27 11:05:00,132.54,132.55,132.4,132.47,203951.0,132.54,132.55,132.4,132.47,203951.0
2019-06-27 11:10:00,132.46,132.56,132.45,132.54,53034.0,132.46,132.56,132.45,132.54,53034.0
2019-06-27 11:15:00,132.54,132.73,132.47,132.67,217870.0,132.54,132.73,132.47,132.67,217870.0
2019-06-27 11:20:00,132.66,132.88,132.62,132.77,430572.0,132.66,132.88,132.62,132.77,430572.0
2019-06-27 11:25:00,132.77,132.77,132.53,132.59,226374.0,132.77,132.77,132.53,132.59,226374.0
2019-06-27 11:30:00,132.58,132.64,132.55,132.64,57020.0,132.58,132.64,132.55,132.64,57020.0
2019-06-27 11:35:00,132.63,132.63,132.54,132.57,54203.0,132.63,132.63,132.54,132.57,54203.0
2019-06-27 11:40:00,132.57,132.6,132.49,132.53,59425.0,132.57,132.6,132.49,132.53,59425.0
2019-06-27 11:45:00,132.52,132.64,132.51,132.63,33130.0,132.52,132.64,132.51,132.63,33130.0
2019-06-27 11:50:00,132.65,132.67,132.63,132.66,42451.0,132.65,132.67,132.63,132.66,42451.0
2019-06-27 11:55:00,132.65,132.69,132.62,132.63,51991.0,132.65,132.69,132.62,132.63,51991.0
2019-06-27 12:00:00,132.63,132.64,132.61,132.64,13109.0,132.63,132.64,132.61,132.64,13109.0
2019-06-27 12:05:00,132.63,132.65,132.54,132.65,75526.0,132.63,132.65,132.54,132.65,75526.0
2019-06-27 12:10:00,132.66,132.71,132.62,132.69,44425.0,132.66,132.71,132.62,132.69,44425.0
2019-06-27 12:15:00,132.69,132.74,132.68,132.7,41274.0,132.69,132.74,132.68,132.7,41274.0
2019-06-27 12:20:00,132.7,132.78,132.7,132.75,33874.0,132.7,132.78,132.7,132.75,33874.0
2019-06-27 12:25:00,132.75,132.8,132.7,132.72,76973.0,132.75,132.8,132.7,132.72,76973.0
2019-06-27 12:30:00,132.72,132.78,132.72,132.77,28642.0,132.72,132.78,132.72,132.77,28642.0
2019-06-27 12:35:00,132.77,132.84,132.75,132.83,47452.0,132.77,132.84,132.75,132.83,47452.0
2019-06-27 12:40:00,132.83,132.86,132.77,132.77,66825.0,132.83,132.86,132.77,132.77,66825.0
2019-06-27 12:45:00,132.77,132.79,132.73,132.75,45909.0,132.77,132.79,132.73,132.75,45909.0
2019-06-27 12:50:00,132.75,132.8,132.73,132.79,31146.0,132.75,132.8,132.73,132.79,31146.0
2019-06-27 12:55:00,132.79,132.84,132.78,132.8,37475.0,132.79,132.84,132.78,132.8,37475.0
2019-06-27 13:00:00,132.79,132.82,132.77,132.8,45889.0,132.79,132.82,132.77,132.8,45889.0
2019-06-27 13:05:00,132.8,132.81,132.76,132.8,38696.0,132.8,132.81,132.76,132.8,38696.0
2019-06-27 13:10:00,132.8,132.81,132.76,132.8,41938.0,132.8,132.81,132.76,132.8,41938.0
2019-06-27 13:15:00,132.8,132.83,132.77,132.82,32694.0,132.8,132.83,132.77,132.82,32694.0
2019-06-27 13:20:00,132.82,132.97,132.82,132.91,91890.0,132.82,132.97,132.82,132.91,91890.0
2019-06-27 13:25:00,132.9,132.93,132.85,132.89,62897.0,132.9,132.93,132.85,132.89,62897.0
2019-06-27 13:30:00,132.88,132.89,132.84,132.85,36044.0,132.88,132.89,132.84,132.85,36044.0
2019-06-27 13:35:00,132.86,132.86,132.8,132.82,85017.0,132.86,132.86,132.8,132.82,85017.0
2019-06-27 13:40:00,132.81,132.85,132.8,132.8,30643.0,132.81,132.85,132.8,132.8,30643.0
2019-06-27 13:45:00,132.81,132.81,132.73,132.74,57817.0,132.81,132.81,132.73,132.74,57817.0
2019-06-27 13:50:00,132.74,132.79,132.73,132.78,38117.0,132.74,132.79,132.73,132.78,38117.0
2019-06-27 13:55:00,132.78,132.79,132.74,132.74,40005.0,132.78,132.79,132.74,132.74,40005.0
2019-06-27 14:00:00,132.73,132.75,132.66,132.67,37620.0,132.73,132.75,132.66,132.67,37620.0
2019-06-27 14:05:00,132.66,132.71,132.65,132.71,39299.0,132.66,132.71,132.65,132.71,39299.0
2019-06-27 14:10:00,132.71,132.72,132.68,132.71,45426.0,132.71,132.72,132.68,132.71,45426.0
2019-06-27 14:15:00,132.7,132.74,132.7,132.73,32111.0,132.7,132.74,132.7,132.73,32111.0
2019-06-27 14:20:00,132.73,132.75,132.7,132.74,52780.0,132.73,132.75,132.7,132.74,52780.0
2019-06-27 14:25:00,132.73,132.75,132.71,132.75,44677.0,132.73,132.75,132.71,132.75,44677.0
2019-06-27 14:30:00,132.75,132.78,132.74,132.75,38499.0,132.75,132.78,132.74,132.75,38499.0
2019-06-27 14:35:00,132.75,132.76,132.74,132.75,29153.0,132.75,132.76,132.74,132.75,29153.0
2019-06-27 14:40:00,132.75,132.77,132.73,132.75,27512.0,132.75,132.77,132.73,132.75,27512.0
2019-06-27 14:45:00,132.76,132.8,132.76,132.8,48891.0,132.76,132.8,132.76,132.8,48891.0
2019-06-27 14:50:00,132.79,132.81,132.76,132.77,35573.0,132.79,132.81,132.76,132.77,35573.0
2019-06-27 14:55:00,132.77,132.82,132.76,132.81,92959.0,132.77,132.82,132.76,132.81,92959.0
2019-06-27 15:00:00,132.82,132.84,132.75,132.78,43684.0,132.82,132.84,132.75,132.78,43684.0
2019-06-27 15:05:00,132.78,132.81,132.77,132.8,75276.0,132.78,132.81,132.77,132.8,75276.0
2019-06-27 15:10:00,132.8,132.81,132.77,132.79,45114.0,132.8,132.81,132.77,132.79,45114.0
2019-06-27 15:15:00,132.79,132.83,132.78,132.82,63152.0,132.79,132.83,132.78,132.82,63152.0
2019-06-27 15:20:00,132.81,132.85,132.81,132.83,26286.0,132.81,132.85,132.81,132.83,26286.0
2019-06-27 15:25:00,132.83,132.87,132.81,132.87,37301.0,132.83,132.87,132.81,132.87,37301.0
2019-06-27 15:30:00,132.86,132.88,132.84,132.85,57558.0,132.86,132.88,132.84,132.85,57558.0
2019-06-27 15:35:00,132.84,132.84,132.77,132.8,70749.0,132.84,132.84,132.77,132.8,70749.0
2019-06-27 15:40:00,132.8,132.84,132.79,132.84,100757.0,132.8,132.84,132.79,132.84,100757.0
2019-06-27 15:45:00,132.83,132.85,132.82,132.84,58030.0,132.83,132.85,132.82,132.84,58030.0
2019-06-27 15:50:00,132.84,132.86,132.83,132.85,105428.0,132.84,132.86,132.83,132.85,105428.0
2019-06-27 15:55:00,132.85,132.88,132.82,132.84,251440.0,132.85,132.88,132.82,132.84,251440.0
2019-06-28 09:30:00,133.05,133.1,132.61,132.68,337915.0,133.05,133.1,132.61,132.68,337915.0
2019-06-28 09:35:00,132.68,132.82,132.68,132.8,107430.0,132.68,132.82,132.68,132.8,107430.0
2019-06-28 09:40:00,132.8,132.84,132.73,132.79,81339.0,132.8,132.84,132.73,132.79,81339.0
2019-06-28 09:45:00,132.76,132.88,132.71,132.82,190174.0,132.76,132.88,132.71,132.82,190174.0
2019-06-28 09:50:00,132.82,133.0,132.79,132.94,138873.0,132.82,133.0,132.79,132.94,138873.0
2019-06-28 09:55:00,132.92,133.06,132.92,133.04,91800.0,132.92,133.06,132.92,133.04,91800.0
2019-06-28 10:00:00,133.05,133.05,132.91,132.97,110983.0,133.05,133.05,132.91,132.97,110983.0
2019-06-28 10:05:00,132.98,133.09,132.93,133.07,94437.0,132.98,133.09,132.93,133.07,94437.0
2019-06-28 10:10:00,133.07,133.17,133.05,133.14,148722.0,133.07,133.17,133.05,133.14,148722.0
2019-06-28 10:15:00,133.15,133.18,133.09,133.15,100997.0,133.15,133.18,133.09,133.15,100997.0
2019-06-28 10:20:00,133.16,133.17,133.07,133.13,90202.0,133.16,133.17,133.07,133.13,90202.0
2019-06-28 10:25:00,133.12,133.26,133.1,133.18,78385.0,133.12,133.26,133.1,133.18,78385.0
2019-06-28 10:30:00,133.18,133.27,133.18,133.22,189790.0,133.18,133.27,133.18,133.22,189790.0
2019-06-28 10:35:00,133.22,133.34,133.21,133.32,138086.0,133.22,133.34,133.21,133.32,138086.0
2019-06-28 10:40:00,133.32,133.32,133.24,133.27,73582.0,133.32,133.32,133.24,133.27,73582.0
2019-06-28 10:45:00,133.26,133.33,133.24,133.27,105767.0,133.26,133.33,133.24,133.27,105767.0
2019-06-28 10:50:00,133.27,133.29,133.15,133.24,76369.0,133.27,133.29,133.15,133.24,76369.0
2019-06-28 10:55:00,133.24,133.25,133.17,133.17,70652.0,133.24,133.25,133.17,133.17,70652.0
2019-06-28 11:00:00,133.18,133.23,133.15,133.16,49044.0,133.18,133.23,133.15,133.16,49044.0
2019-06-28 11:05:00,133.16,133.22,133.11,133.21,52259.0,133.16,133.22,133.11,133.21,52259.0
2019-06-28 11:10:00,133.22,133.27,133.18,133.22,49058.0,133.22,133.27,133.18,133.22,49058.0
2019-06-28 11:15:00,133.23,133.24,133.11,133.12,135611.0,133.23,133.24,133.11,133.12,135611.0
2019-06-28 11:20:00,133.12,133.19,133.08,133.1,76591.0,133.12,133.19,133.08,133.1,76591.0
2019-06-28 11:25:00,133.09,133.11,133.05,133.07,79645.0,133.09,133.11,133.05,133.07,79645.0
2019-06-28 11:30:00,133.06,133.18,133.05,133.17,109812.0,133.06,133.18,133.05,133.17,109812.0
2019-06-28 11:35:00,133.17,133.22,133.12,133.14,79386.0,133.17,133.22,133.12,133.14,79386.0
2019-06-28 11:40:00,133.14,133.14,133.06,133.08,88973.0,133.14,133.14,133.06,133.08,88973.0
2019-06-28 11:45:00,133.08,133.15,133.07,133.13,46229.0,133.08,133.15,133.07,133.13,46229.0
2019-06-28 11:50:00,133.14,133.17,133.1,133.16,47768.0,133.14,133.17,133.1,133.16,47768.0
2019-06-28 11:55:00,133.16,133.18,133.14,133.15,126748.0,133.16,133.18,133.14,133.15,126748.0
2019-06-28 12:00:00,133.16,133.27,133.11,133.26,80908.0,133.16,133.27,133.11,133.26,80908.0
2019-06-28 12:05:00,133.26,133.31,133.2,133.24,50707.0,133.26,133.31,133.2,133.24,50707.0
2019-06-28 12:10:00,133.25,133.27,133.23,133.25,40431.0,133.25,133.27,133.23,133.25,40431.0
2019-06-28 12:15:00,133.25,133.25,133.2,133.23,19288.0,133.25,133.25,133.2,133.23,19288.0
2019-06-28 12:20:00,133.24,133.26,133.21,133.22,78209.0,133.24,133.26,133.21,133.22,78209.0
2019-06-28 12:25:00,133.23,133.23,133.13,133.14,29470.0,133.23,133.23,133.13,133.14,29470.0
2019-06-28 12:30:00,133.16,133.2,133.1,133.13,86243.0,133.16,133.2,133.1,133.13,86243.0
2019-06-28 12:35:00,133.14,133.17,133.13,133.15,30189.0,133.14,133.17,133.13,133.15,30189.0
2019-06-28 12:40:00,133.14,133.19,133.13,133.15,152580.0,133.14,133.19,133.13,133.15,152580.0
2019-06-28 12:45:00,133.15,133.16,133.11,133.12,16620.0,133.15,133.16,133.11,133.12,16620.0
2019-06-28 12:50:00,133.12,133.12,132.96,133.0,68671.0,133.12,133.12,132.96,133.0,68671.0
2019-06-28 12:55:00,133.0,133.04,132.86,132.98,170797.0,133.0,133.04,132.86,132.98,170797.0
2019-06-28 13:00:00,132.98,133.01,132.89,132.97,75855.0,132.98,133.01,132.89,132.97,75855.0
2019-06-28 13:05:00,132.97,133.0,132.95,132.99,8995.0,132.97,133.0,132.95,132.99,8995.0
2019-06-28 13:10:00,132.99,133.07,132.98,133.07,34840.0,132.99,133.07,132.98,133.07,34840.0
2019-06-28 13:15:00,133.06,133.06,133.03,133.05,12593.0,133.06,133.06,133.03,133.05,12593.0
2019-06-28 13:20:00,133.05,133.14,133.03,133.13,46792.0,133.05,133.14,133.03,133.13,46792.0
2019-06-28 13:25:00,133.12,133.12,133.06,133.1,16569.0,133.12,133.12,133.06,133.1,16569.0
2019-06-28 13:30:00,133.09,133.1,132.91,132.98,75491.0,133.09,133.1,132.91,132.98,75491.0
2019-06-28 13:35:00,132.97,133.05,132.97,133.03,16195.0,132.97,133.05,132.97,133.03,16195.0
2019-06-28 13:40:00,133.03,133.03,132.99,133.02,17957.0,133.03,133.03,132.99,133.02,17957.0
2019-06-28 13:45:00,133.02,133.05,132.93,132.99,25163.0,133.02,133.05,132.93,132.99,25163.0
2019-06-28 13:50:00,133.0,133.02,132.95,133.01,15286.0,133.0,133.02,132.95,133.01,15286.0
2019-06-28 13:55:00,133.01,133.01,132.96,133.0,19520.0,133.01,133.01,132.96,133.0,19520.0
2019-06-28 14:00:00,133.01,133.02,132.95,133.01,55981.0,133.01,133.02,132.95,133.01,55981.0
2019-06-28 14:05:00,133.01,133.05,133.0,133.05,20499.0,133.01,133.05,133.0,133.05,20499.0
2019-06-28 14:10:00,133.04,133.06,133.01,133.05,36505.0,133.04,133.06,133.01,133.05,36505.0
2019-06-28 14:15:00,133.04,133.05,133.01,133.01,17725.0,133.04,133.05,133.01,133.01,17725.0
2019-06-28 14:20:00,133.01,133.05,133.0,133.05,15712.0,133.01,133.05,133.0,133.05,15712.0
2019-06-28 14:25:00,133.04,133.07,133.02,133.04,39268.0,133.04,133.07,133.02,133.04,39268.0
2019-06-28 14:30:00,133.04,133.07,133.03,133.07,23916.0,133.04,133.07,133.03,133.07,23916.0
2019-06-28 14:35:00,133.07,133.07,133.05,133.07,15901.0,133.07,133.07,133.05,133.07,15901.0
2019-06-28 14:40:00,133.07,133.11,133.05,133.09,28580.0,133.07,133.11,133.05,133.09,28580.0
2019-06-28 14:45:00,133.09,133.18,133.09,133.16,64020.0,133.09,133.18,133.09,133.16,64020.0
2019-06-28 14:50:00,133.14,133.14,133.01,133.03,81486.0,133.14,133.14,133.01,133.03,81486.0
2019-06-28 14:55:00,133.02,133.08,132.98,133.08,37337.0,133.02,133.08,132.98,133.08,37337.0
2019-06-28 15:00:00,133.08,133.08,133.04,133.06,39515.0,133.08,133.08,133.04,133.06,39515.0
2019-06-28 15:05:00,133.06,133.08,133.03,133.03,210566.0,133.06,133.08,133.03,133.03,210566.0
2019-06-28 15:10:00,133.04,133.06,133.01,133.04,20839.0,133.04,133.06,133.01,133.04,20839.0
2019-06-28 15:15:00,133.04,133.04,133.01,133.03,37528.0,133.04,133.04,133.01,133.03,37528.0
2019-06-28 15:20:00,133.02,133.07,133.0,133.03,67328.0,133.02,133.07,133.0,133.03,67328.0
2019-06-28 15:25:00,133.03,133.08,133.03,133.08,40847.0,133.03,133.08,133.03,133.08,40847.0
2019-06-28 15:30:00,133.07,133.1,133.05,133.08,62474.0,133.07,133.1,133.05,133.08,62474.0
2019-06-28 15:35:00,133.08,133.09,133.06,133.07,89853.0,133.08,133.09,133.06,133.07,89853.0
2019-06-28 15:40:00,133.08,133.12,133.08,133.12,88875.0,133.08,133.12,133.08,133.12,88875.0
2019-06-28 15:45:00,133.12,133.12,133.08,133.11,116149.0,133.12,133.12,133.08,133.11,116149.0
2019-06-28 15:50:00,133.11,133.12,133.08,133.09,92396.0,133.11,133.12,133.08,133.09,92396.0
2019-06-28 15:55:00,133.09,133.18,133.08,133.18,383044.0,133.09,133.18,133.08,133.18,383044.0
2019-07-01 09:30:00,131.56,131.6,131.44,131.45,461624.0,131.56,131.6,131.44,131.45,461624.0
2019-07-01 09:35:00,131.44,131.46,131.4,131.44,143259.0,131.44,131.46,131.4,131.44,143259.0
2019-07-01 09:40:00,131.44,131.54,131.4,131.54,164210.0,131.44,131.54,131.4,131.54,164210.0
2019-07-01 09:45:00,131.53,131.53,131.38,131.43,128711.0,131.53,131.53,131.38,131.43,128711.0
2019-07-01 09:50:00,131.43,131.44,131.33,131.39,295281.0,131.43,131.44,131.33,131.39,295281.0
2019-07-01 09:55:00,131.37,131.44,131.33,131.41,115728.0,131.37,131.44,131.33,131.41,115728.0
2019-07-01 10:00:00,131.4,131.4,131.0,131.13,536265.0,131.4,131.4,131.0,131.13,536265.0
2019-07-01 10:05:00,131.13,131.29,131.13,131.27,138720.0,131.13,131.29,131.13,131.27,138720.0
2019-07-01 10:10:00,131.27,131.27,131.08,131.1,86663.0,131.27,131.27,131.08,131.1,86663.0
2019-07-01 10:15:00,131.1,131.25,131.09,131.23,112444.0,131.1,131.25,131.09,131.23,112444.0
2019-07-01 10:20:00,131.24,131.39,131.22,131.38,172757.0,131.24,131.39,131.22,131.38,172757.0
2019-07-01 10:25:00,131.39,131.49,131.36,131.46,102218.0,131.39,131.49,131.36,131.46,102218.0
2019-07-01 10:30:00,131.46,131.58,131.45,131.51,148618.0,131.46,131.58,131.45,131.51,148618.0
2019-07-01 10:35:00,131.5,131.55,131.39,131.41,173532.0,131.5,131.55,131.39,131.41,173532.0
2019-07-01 10:40:00,131.42,131.5,131.39,131.49,43959.0,131.42,131.5,131.39,131.49,43959.0
2019-07-01 10:45:00,131.49,131.52,131.44,131.45,72425.0,131.49,131.52,131.44,131.45,72425.0
2019-07-01 10:50:00,131.45,131.48,131.42,131.48,47352.0,131.45,131.48,131.42,131.48,47352.0
2019-07-01 10:55:00,131.48,131.76,131.42,131.61,217625.0,131.48,131.76,131.42,131.61,217625.0
2019-07-01 11:00:00,131.61,131.66,131.53,131.53,96658.0,131.61,131.66,131.53,131.53,96658.0
2019-07-01 11:05:00,131.54,131.68,131.52,131.54,93466.0,131.54,131.68,131.52,131.54,93466.0
2019-07-01 11:10:00,131.54,131.56,131.44,131.45,87981.0,131.54,131.56,131.44,131.45,87981.0
2019-07-01 11:15:00,131.46,131.47,131.31,131.38,157180.0,131.46,131.47,131.31,131.38,157180.0
2019-07-01 11:20:00,131.4,131.43,131.34,131.39,73660.0,131.4,131.43,131.34,131.39,73660.0
2019-07-01 11:25:00,131.38,131.38,131.25,131.29,183884.0,131.38,131.38,131.25,131.29,183884.0
2019-07-01 11:30:00,131.3,131.3,131.22,131.25,72103.0,131.3,131.3,131.22,131.25,72103.0
2019-07-01 11:35:00,131.26,131.27,131.16,131.17,308994.0,131.26,131.27,131.16,131.17,308994.0
2019-07-01 11:40:00,131.17,131.2,131.05,131.07,430807.0,131.17,131.2,131.05,131.07,430807.0
2019-07-01 11:45:00,131.06,131.1,130.92,131.01,225539.0,131.06,131.1,130.92,131.01,225539.0
2019-07-01 11:50:00,131.0,131.11,130.99,131.1,245137.0,131.0,131.11,130.99,131.1,245137.0
2019-07-01 11:55:00,131.1,131.11,131.05,131.08,49478.0,131.1,131.11,131.05,131.08,49478.0
2019-07-01 12:00:00,131.07,131.08,130.98,131.04,109617.0,131.07,131.08,130.98,131.04,109617.0
2019-07-01 12:05:00,131.03,131.15,131.02,131.13,97872.0,131.03,131.15,131.02,131.13,97872.0
2019-07-01 12:10:00,131.1,131.17,131.09,131.12,77847.0,131.1,131.17,131.09,131.12,77847.0
2019-07-01 12:15:00,131.13,131.16,131.09,131.16,70806.0,131.13,131.16,131.09,131.16,70806.0
2019-07-01 12:20:00,131.15,131.23,131.14,131.2,81760.0,131.15,131.23,131.14,131.2,81760.0
2019-07-01 12:25:00,131.22,131.32,131.2,131.22,63504.0,131.22,131.32,131.2,131.22,63504.0
2019-07-01 12:30:00,131.23,131.28,131.19,131.21,70164.0,131.23,131.28,131.19,131.21,70164.0
2019-07-01 12:35:00,131.22,131.22,131.07,131.08,64960.0,131.22,131.22,131.07,131.08,64960.0
2019-07-01 12:40:00,131.07,131.16,131.06,131.13,63222.0,131.07,131.16,131.06,131.13,63222.0
2019-07-01 12:45:00,131.13,131.14,131.1,131.1,47354.0,131.13,131.14,131.1,131.1,47354.0
2019-07-01 12:50:00,131.09,131.1,130.97,130.97,52138.0,131.09,131.1,130.97,130.97,52138.0
2019-07-01 12:55:00,130.96,130.98,130.7,130.81,341936.0,130.96,130.98,130.7,130.81,341936.0
2019-07-01 13:00:00,130.8,130.93,130.79,130.92,172395.0,130.8,130.93,130.79,130.92,172395.0
2019-07-01 13:05:00,130.93,130.93,130.77,130.81,62049.0,130.93,130.93,130.77,130.81,62049.0
2019-07-01 13:10:00,130.81,130.88,130.81,130.83,105280.0,130.81,130.88,130.81,130.83,105280.0
2019-07-01 13:15:00,130.84,130.86,130.77,130.84,68243.0,130.84,130.86,130.77,130.84,68243.0
2019-07-01 13:20:00,130.84,130.94,130.84,130.89,75343.0,130.84,130.94,130.84,130.89,75343.0
2019-07-01 13:25:00,130.89,130.91,130.75,130.75,92736.0,130.89,130.91,130.75,130.75,92736.0
2019-07-01 13:30:00,130.75,130.8,130.69,130.72,86159.0,130.75,130.8,130.69,130.72,86159.0
2019-07-01 13:35:00,130.73,130.82,130.72,130.81,67814.0,130.73,130.82,130.72,130.81,67814.0
2019-07-01 13:40:00,130.81,130.82,130.74,130.75,73163.0,130.81,130.82,130.74,130.75,73163.0
2019-07-01 13:45:00,130.76,130.79,130.73,130.74,44184.0,130.76,130.79,130.73,130.74,44184.0
2019-07-01 13:50:00,130.74,130.78,130.72,130.72,53119.0,130.74,130.78,130.72,130.72,53119.0
2019-07-01 13:55:00,130.72,130.76,130.71,130.74,34177.0,130.72,130.76,130.71,130.74,34177.0
2019-07-01 14:00:00,130.75,130.81,130.71,130.8,185654.0,130.75,130.81,130.71,130.8,185654.0
2019-07-01 14:05:00,130.8,130.8,130.76,130.77,57992.0,130.8,130.8,130.76,130.77,57992.0
2019-07-01 14:10:00,130.78,130.83,130.77,130.8,120173.0,130.78,130.83,130.77,130.8,120173.0
2019-07-01 14:15:00,130.79,130.8,130.75,130.79,41294.0,130.79,130.8,130.75,130.79,41294.0
2019-07-01 14:20:00,130.79,130.82,130.77,130.79,64441.0,130.79,130.82,130.77,130.79,64441.0
2019-07-01 14:25:00,130.79,130.79,130.75,130.77,36954.0,130.79,130.79,130.75,130.77,36954.0
2019-07-01 14:30:00,130.78,130.78,130.66,130.67,55382.0,130.78,130.78,130.66,130.67,55382.0
2019-07-01 14:35:00,130.66,130.71,130.62,130.68,98865.0,130.66,130.71,130.62,130.68,98865.0
2019-07-01 14:40:00,130.69,130.71,130.59,130.63,70261.0,130.69,130.71,130.59,130.63,70261.0
2019-07-01 14:45:00,130.62,130.65,130.59,130.59,25035.0,130.62,130.65,130.59,130.59,25035.0
2019-07-01 14:50:00,130.59,130.65,130.58,130.6,54649.0,130.59,130.65,130.58,130.6,54649.0
2019-07-01 14:55:00,130.6,130.62,130.55,130.57,163274.0,130.6,130.62,130.55,130.57,163274.0
2019-07-01 15:00:00,130.57,130.71,130.57,130.71,112569.0,130.57,130.71,130.57,130.71,112569.0
2019-07-01 15:05:00,130.71,130.74,130.66,130.68,202033.0,130.71,130.74,130.66,130.68,202033.0
2019-07-01 15:10:00,130.68,130.69,130.63,130.66,73337.0,130.68,130.69,130.63,130.66,73337.0
2019-07-01 15:15:00,130.66,130.7,130.65,130.69,27407.0,130.66,130.7,130.65,130.69,27407.0
2019-07-01 15:20:00,130.69,130.71,130.63,130.63,46706.0,130.69,130.71,130.63,130.63,46706.0
2019-07-01 15:25:00,130.64,130.67,130.63,130.64,107246.0,130.64,130.67,130.63,130.64,107246.0
2019-07-01 15:30:00,130.65,130.68,130.6,130.67,150992.0,130.65,130.68,130.6,130.67,150992.0
2019-07-01 15:35:00,130.67,130.74,130.66,130.67,191158.0,130.67,130.74,130.66,130.67,191158.0
2019-07-01 15:40:00,130.68,130.72,130.62,130.63,158162.0,130.68,130.72,130.62,130.63,158162.0
2019-07-01 15:45:00,130.63,130.66,130.57,130.59,242829.0,130.63,130.66,130.57,130.59,242829.0
2019-07-01 15:50:00,130.59,130.61,130.55,130.59,289700.0,130.59,130.61,130.55,130.59,289700.0
2019-07-01 15:55:00,130.59,130.63,130.56,130.6,514961.0,130.59,130.63,130.56,130.6,514961.0
2019-07-02 09:30:00,131.27,131.41,131.26,131.37,204275.0,131.27,131.41,131.26,131.37,204275.0
2019-07-02 09:35:00,131.37,131.39,131.26,131.32,120805.0,131.37,131.39,131.26,131.32,120805.0
2019-07-02 09:40:00,131.31,131.34,131.28,131.33,116174.0,131.31,131.34,131.28,131.33,116174.0
2019-07-02 09:45:00,131.33,131.4,131.31,131.4,58623.0,131.33,131.4,131.31,131.4,58623.0
2019-07-02 09:50:00,131.4,131.61,131.38,131.5,191760.0,131.4,131.61,131.38,131.5,191760.0
2019-07-02 09:55:00,131.5,131.5,131.4,131.41,146725.0,131.5,131.5,131.4,131.41,146725.0
2019-07-02 10:00:00,131.41,131.44,131.22,131.22,105190.0,131.41,131.44,131.22,131.22,105190.0
2019-07-02 10:05:00,131.23,131.25,131.18,131.22,179258.0,131.23,131.25,131.18,131.22,179258.0
2019-07-02 10:10:00,131.22,131.22,131.16,131.21,34914.0,131.22,131.22,131.16,131.21,34914.0
2019-07-02 10:15:00,131.22,131.26,131.2,131.26,101703.0,131.22,131.26,131.2,131.26,101703.0
2019-07-02 10:20:00,131.26,131.32,131.25,131.29,55194.0,131.26,131.32,131.25,131.29,55194.0
2019-07-02 10:25:00,131.3,131.35,131.24,131.34,44102.0,131.3,131.35,131.24,131.34,44102.0
2019-07-02 10:30:00,131.33,131.38,131.32,131.36,30125.0,131.33,131.38,131.32,131.36,30125.0
2019-07-02 10:35:00,131.36,131.44,131.35,131.4,80278.0,131.36,131.44,131.35,131.4,80278.0
2019-07-02 10:40:00,131.41,131.5,131.4,131.49,83633.0,131.41,131.5,131.4,131.49,83633.0
2019-07-02 10:45:00,131.51,131.66,131.49,131.6,55917.0,131.51,131.66,131.49,131.6,55917.0
2019-07-02 10:50:00,131.6,131.62,131.52,131.55,71775.0,131.6,131.62,131.52,131.55,71775.0
2019-07-02 10:55:00,131.55,131.55,131.46,131.53,66091.0,131.55,131.55,131.46,131.53,66091.0
2019-07-02 11:00:00,131.53,131.72,131.5,131.69,144981.0,131.53,131.72,131.5,131.69,144981.0
2019-07-02 11:05:00,131.68,131.89,131.6,131.82,187308.0,131.68,131.89,131.6,131.82,187308.0
2019-07-02 11:10:00,131.84,132.02,131.77,131.82,241019.0,131.84,132.02,131.77,131.82,241019.0
2019-07-02 11:15:00,131.8,131.98,131.77,131.97,122568.0,131.8,131.98,131.77,131.97,122568.0
2019-07-02 11:20:00,131.98,132.1,131.95,132.0,174453.0,131.98,132.1,131.95,132.0,174453.0
2019-07-02 11:25:00,132.02,132.14,131.97,132.02,147585.0,132.02,132.14,131.97,132.02,147585.0
2019-07-02 11:30:00,132.02,132.22,131.96,132.22,212591.0,132.02,132.22,131.96,132.22,212591.0
2019-07-02 11:35:00,132.21,132.43,132.16,132.4,301100.0,132.21,132.43,132.16,132.4,301100.0
2019-07-02 11:40:00,132.41,132.47,132.25,132.35,188954.0,132.41,132.47,132.25,132.35,188954.0
2019-07-02 11:45:00,132.37,132.41,132.26,132.34,108738.0,132.37,132.41,132.26,132.34,108738.0
2019-07-02 11:50:00,132.33,132.5,132.33,132.49,139772.0,132.33,132.5,132.33,132.49,139772.0
2019-07-02 11:55:00,132.49,132.52,132.4,132.43,90563.0,132.49,132.52,132.4,132.43,90563.0
2019-07-02 12:00:00,132.44,132.62,132.44,132.61,113292.0,132.44,132.62,132.44,132.61,113292.0
2019-07-02 12:05:00,132.61,132.62,132.48,132.54,102969.0,132.61,132.62,132.48,132.54,102969.0
2019-07-02 12:10:00,132.54,132.74,132.44,132.46,263563.0,132.54,132.74,132.44,132.46,263563.0
2019-07-02 12:15:00,132.45,132.55,132.45,132.49,169963.0,132.45,132.55,132.45,132.49,169963.0
2019-07-02 12:20:00,132.5,132.56,132.43,132.56,132527.0,132.5,132.56,132.43,132.56,132527.0
2019-07-02 12:25:00,132.56,132.71,132.56,132.68,210334.0,132.56,132.71,132.56,132.68,210334.0
2019-07-02 12:30:00,132.68,132.71,132.55,132.56,343297.0,132.68,132.71,132.55,132.56,343297.0
2019-07-02 12:35:00,132.56,132.64,132.46,132.52,168076.0,132.56,132.64,132.46,132.52,168076.0
2019-07-02 12:40:00,132.53,132.71,132.53,132.71,55054.0,132.53,132.71,132.53,132.71,55054.0
2019-07-02 12:45:00,132.69,132.83,132.67,132.73,168726.0,132.69,132.83,132.67,132.73,168726.0
2019-07-02 12:50:00,132.73,132.74,132.54,132.58,210639.0,132.73,132.74,132.54,132.58,210639.0
2019-07-02 12:55:00,132.57,132.64,132.56,132.58,24022.0,132.57,132.64,132.56,132.58,24022.0
2019-07-02 13:00:00,132.57,132.63,132.45,132.5,65560.0,132.57,132.63,132.45,132.5,65560.0
2019-07-02 13:05:00,132.51,132.52,132.4,132.49,150545.0,132.51,132.52,132.4,132.49,150545.0
2019-07-02 13:10:00,132.48,132.5,132.41,132.5,133520.0,132.48,132.5,132.41,132.5,133520.0
2019-07-02 13:15:00,132.49,132.55,132.48,132.51,51175.0,132.49,132.55,132.48,132.51,51175.0
2019-07-02 13:20:00,132.5,132.54,132.44,132.52,55005.0,132.5,132.54,132.44,132.52,55005.0
2019-07-02 13:25:00,132.51,132.59,132.5,132.57,60821.0,132.51,132.59,132.5,132.57,60821.0
2019-07-02 13:30:00,132.56,132.68,132.54,132.68,174998.0,132.56,132.68,132.54,132.68,174998.0
2019-07-02 13:35:00,132.68,132.72,132.64,132.65,61076.0,132.68,132.72,132.64,132.65,61076.0
2019-07-02 13:40:00,132.65,132.68,132.61,132.65,30911.0,132.65,132.68,132.61,132.65,30911.0
2019-07-02 13:45:00,132.65,132.67,132.62,132.63,18765.0,132.65,132.67,132.62,132.63,18765.0
2019-07-02 13:50:00,132.63,132.65,132.59,132.62,28278.0,132.63,132.65,132.59,132.62,28278.0
2019-07-02 13:55:00,132.62,132.62,132.57,132.57,31384.0,132.62,132.62,132.57,132.57,31384.0
2019-07-02 14:00:00,132.56,132.61,132.56,132.6,92259.0,132.56,132.61,132.56,132.6,92259.0
2019-07-02 14:05:00,132.6,132.62,132.58,132.62,27755.0,132.6,132.62,132.58,132.62,27755.0
2019-07-02 14:10:00,132.61,132.66,132.59,132.65,16935.0,132.61,132.66,132.59,132.65,16935.0
2019-07-02 14:15:00,132.65,132.69,132.64,132.65,32140.0,132.65,132.69,132.64,132.65,32140.0
2019-07-02 14:20:00,132.64,132.77,132.62,132.77,45386.0,132.64,132.77,132.62,132.77,45386.0
2019-07-02 14:25:00,132.76,132.82,132.72,132.82,30501.0,132.76,132.82,132.72,132.82,30501.0
2019-07-02 14:30:00,132.82,132.95,132.78,132.95,108125.0,132.82,132.95,132.78,132.95,108125.0
2019-07-02 14:35:00,132.95,132.96,132.74,132.79,66369.0,132.95,132.96,132.74,132.79,66369.0
2019-07-02 14:40:00,132.79,132.81,132.67,132.8,114999.0,132.79,132.81,132.67,132.8,114999.0
2019-07-02 14:45:00,132.8,132.82,132.77,132.77,17096.0,132.8,132.82,132.77,132.77,17096.0
2019-07-02 14:50:00,132.78,132.8,132.77,132.8,39153.0,132.78,132.8,132.77,132.8,39153.0
2019-07-02 14:55:00,132.81,132.93,132.8,132.91,90196.0,132.81,132.93,132.8,132.91,90196.0
2019-07-02 15:00:00,132.9,133.3,132.84,133.22,392641.0,132.9,133.3,132.84,133.22,392641.0
2019-07-02 15:05:00,133.23,133.63,133.21,133.46,510826.0,133.23,133.63,133.21,133.46,510826.0
2019-07-02 15:10:00,133.45,133.49,133.28,133.45,268046.0,133.45,133.49,133.28,133.45,268046.0
2019-07-02 15:15:00,133.46,133.57,133.4,133.44,197770.0,133.46,133.57,133.4,133.44,197770.0
2019-07-02 15:20:00,133.43,133.47,133.36,133.4,135819.0,133.43,133.47,133.36,133.4,135819.0
2019-07-02 15:25:00,133.39,133.43,133.31,133.31,150321.0,133.39,133.43,133.31,133.31,150321.0
2019-07-02 15:30:00,133.31,133.4,133.3,133.39,94952.0,133.31,133.4,133.3,133.39,94952.0
2019-07-02 15:35:00,133.39,133.44,133.34,133.44,157564.0,133.39,133.44,133.34,133.44,157564.0
2019-07-02 15:40:00,133.43,133.5,133.4,133.41,187102.0,133.43,133.5,133.4,133.41,187102.0
2019-07-02 15:45:00,133.41,133.42,133.31,133.34,345445.0,133.41,133.42,133.31,133.34,345445.0
2019-07-02 15:50:00,133.34,133.34,133.28,133.34,344389.0,133.34,133.34,133.28,133.34,344389.0
2019-07-02 15:55:00,133.34,133.44,133.29,133.39,561339.0,133.34,133.44,133.29,133.39,561339.0
2019-07-03 09:30:00,133.61,133.61,133.35,133.45,218397.0,133.61,133.61,133.35,133.45,218397.0
2019-07-03 09:35:00,133.45,133.51,133.3,133.5,124413.0,133.45,133.51,133.3,133.5,124413.0
2019-07-03 09:40:00,133.49,133.61,133.41,133.44,83129.0,133.49,133.61,133.41,133.44,83129.0
2019-07-03 09:45:00,133.44,133.44,133.23,133.38,119875.0,133.44,133.44,133.23,133.38,119875.0
2019-07-03 09:50:00,133.38,133.44,133.27,133.3,76538.0,133.38,133.44,133.27,133.3,76538.0
2019-07-03 09:55:00,133.29,133.44,133.27,133.42,58964.0,133.29,133.44,133.27,133.42,58964.0
2019-07-03 10:00:00,133.43,133.65,133.35,133.65,308438.0,133.43,133.65,133.35,133.65,308438.0
2019-07-03 10:05:00,133.66,133.98,133.56,133.96,196027.0,133.66,133.98,133.56,133.96,196027.0
2019-07-03 10:10:00,133.99,134.09,133.85,134.0,206980.0,133.99,134.09,133.85,134.0,206980.0
2019-07-03 10:15:00,134.01,134.1,133.92,133.97,169931.0,134.01,134.1,133.92,133.97,169931.0
2019-07-03 10:20:00,133.98,134.1,133.84,134.06,174873.0,133.98,134.1,133.84,134.06,174873.0
2019-07-03 10:25:00,134.04,134.05,133.96,133.98,95504.0,134.04,134.05,133.96,133.98,95504.0
2019-07-03 10:30:00,133.99,134.06,133.85,133.95,114211.0,133.99,134.06,133.85,133.95,114211.0
2019-07-03 10:35:00,133.95,133.96,133.78,133.88,81470.0,133.95,133.96,133.78,133.88,81470.0
2019-07-03 10:40:00,133.88,134.01,133.78,133.94,77438.0,133.88,134.01,133.78,133.94,77438.0
2019-07-03 10:45:00,133.95,134.02,133.92,133.99,32649.0,133.95,134.02,133.92,133.99,32649.0
2019-07-03 10:50:00,133.98,133.98,133.79,133.81,648807.0,133.98,133.98,133.79,133.81,648807.0
2019-07-03 10:55:00,133.81,133.87,133.67,133.87,128642.0,133.81,133.87,133.67,133.87,128642.0
2019-07-03 11:00:00,133.86,133.99,133.83,133.93,107594.0,133.86,133.99,133.83,133.93,107594.0
2019-07-03 11:05:00,133.93,133.99,133.88,133.94,74936.0,133.93,133.99,133.88,133.94,74936.0
2019-07-03 11:10:00,133.94,134.04,133.9,134.03,97750.0,133.94,134.04,133.9,134.03,97750.0
2019-07-03 11:15:00,134.04,134.06,133.92,133.94,78505.0,134.04,134.06,133.92,133.94,78505.0
2019-07-03 11:20:00,133.94,134.03,133.93,134.0,79385.0,133.94,134.03,133.93,134.0,79385.0
2019-07-03 11:25:00,133.99,134.0,133.85,133.86,200919.0,133.99,134.0,133.85,133.86,200919.0
2019-07-03 11:30:00,133.87,133.94,133.74,133.75,154604.0,133.87,133.94,133.74,133.75,154604.0
2019-07-03 11:35:00,133.77,133.81,133.62,133.62,131112.0,133.77,133.81,133.62,133.62,131112.0
2019-07-03 11:40:00,133.61,133.65,133.5,133.56,120372.0,133.61,133.65,133.5,133.56,120372.0
2019-07-03 11:45:00,133.56,133.69,133.56,133.67,86283.0,133.56,133.69,133.56,133.67,86283.0
2019-07-03 11:50:00,133.68,133.73,133.63,133.72,67396.0,133.68,133.73,133.63,133.72,67396.0
2019-07-03 11:55:00,133.71,133.83,133.67,133.77,156137.0,133.71,133.83,133.67,133.77,156137.0
2019-07-03 12:00:00,133.77,133.78,133.64,133.65,60820.0,133.77,133.78,133.64,133.65,60820.0
2019-07-03 12:05:00,133.65,133.68,133.61,133.64,30952.0,133.65,133.68,133.61,133.64,30952.0
2019-07-03 12:10:00,133.64,133.7,133.59,133.68,70888.0,133.64,133.7,133.59,133.68,70888.0
2019-07-03 12:15:00,133.69,133.7,133.54,133.57,66794.0,133.69,133.7,133.54,133.57,66794.0
2019-07-03 12:20:00,133.57,133.66,133.57,133.61,40890.0,133.57,133.66,133.57,133.61,40890.0
2019-07-03 12:25:00,133.62,133.69,133.59,133.65,49136.0,133.62,133.69,133.59,133.65,49136.0
2019-07-03 12:30:00,133.65,133.76,133.65,133.71,77456.0,133.65,133.76,133.65,133.71,77456.0
2019-07-03 12:35:00,133.71,133.74,133.69,133.7,77912.0,133.71,133.74,133.69,133.7,77912.0
2019-07-03 12:40:00,133.7,133.71,133.62,133.63,94239.0,133.7,133.71,133.62,133.63,94239.0
2019-07-03 12:45:00,133.63,133.7,133.62,133.69,106688.0,133.63,133.7,133.62,133.69,106688.0
2019-07-03 12:50:00,133.69,133.7,133.63,133.64,138208.0,133.69,133.7,133.63,133.64,138208.0
2019-07-03 12:55:00,133.63,133.69,133.63,133.64,167496.0,133.63,133.69,133.63,133.64,167496.0
2019-07-05 09:30:00,131.46,131.46,131.23,131.31,376258.0,131.46,131.46,131.23,131.31,376258.0
2019-07-05 09:35:00,131.29,131.33,131.18,131.33,360604.0,131.29,131.33,131.18,131.33,360604.0
2019-07-05 09:40:00,131.33,131.37,131.19,131.21,109172.0,131.33,131.37,131.19,131.21,109172.0
2019-07-05 09:45:00,131.21,131.28,131.03,131.08,214476.0,131.21,131.28,131.03,131.08,214476.0
2019-07-05 09:50:00,131.08,131.16,130.95,130.96,370466.0,131.08,131.16,130.95,130.96,370466.0
2019-07-05 09:55:00,130.95,131.12,130.81,131.1,387137.0,130.95,131.12,130.81,131.1,387137.0
2019-07-05 10:00:00,131.09,131.26,131.0,131.26,150454.0,131.09,131.26,131.0,131.26,150454.0
2019-07-05 10:05:00,131.25,131.25,131.07,131.11,264496.0,131.25,131.25,131.07,131.11,264496.0
2019-07-05 10:10:00,131.12,131.13,130.9,130.94,243319.0,131.12,131.13,130.9,130.94,243319.0
2019-07-05 10:15:00,130.93,131.01,130.91,130.93,105540.0,130.93,131.01,130.91,130.93,105540.0
2019-07-05 10:20:00,130.93,131.15,130.93,131.13,442077.0,130.93,131.15,130.93,131.13,442077.0
2019-07-05 10:25:00,131.15,131.25,131.01,131.21,901642.0,131.15,131.25,131.01,131.21,901642.0
2019-07-05 10:30:00,131.22,131.27,131.07,131.17,127520.0,131.22,131.27,131.07,131.17,127520.0
2019-07-05 10:35:00,131.17,131.19,131.04,131.19,59678.0,131.17,131.19,131.04,131.19,59678.0
2019-07-05 10:40:00,131.19,131.25,131.11,131.22,111023.0,131.19,131.25,131.11,131.22,111023.0
2019-07-05 10:45:00,131.24,131.41,131.23,131.38,131759.0,131.24,131.41,131.23,131.38,131759.0
2019-07-05 10:50:00,131.4,131.58,131.38,131.55,98824.0,131.4,131.58,131.38,131.55,98824.0
2019-07-05 10:55:00,131.55,131.87,131.52,131.63,169017.0,131.55,131.87,131.52,131.63,169017.0
2019-07-05 11:00:00,131.63,131.66,131.44,131.48,287814.0,131.63,131.66,131.44,131.48,287814.0
2019-07-05 11:05:00,131.47,131.56,131.34,131.56,209030.0,131.47,131.56,131.34,131.56,209030.0
2019-07-05 11:10:00,131.56,131.75,131.54,131.6,114752.0,131.56,131.75,131.54,131.6,114752.0
2019-07-05 11:15:00,131.61,131.77,131.55,131.7,91390.0,131.61,131.77,131.55,131.7,91390.0
2019-07-05 11:20:00,131.69,131.77,131.67,131.68,51127.0,131.69,131.77,131.67,131.68,51127.0
2019-07-05 11:25:00,131.68,131.75,131.57,131.74,122121.0,131.68,131.75,131.57,131.74,122121.0
2019-07-05 11:30:00,131.73,132.06,131.59,132.02,289654.0,131.73,132.06,131.59,132.02,289654.0
2019-07-05 11:35:00,132.01,132.14,131.9,131.92,134521.0,132.01,132.14,131.9,131.92,134521.0
2019-07-05 11:40:00,131.91,131.94,131.79,131.88,67153.0,131.91,131.94,131.79,131.88,67153.0
2019-07-05 11:45:00,131.88,132.04,131.86,131.95,78293.0,131.88,132.04,131.86,131.95,78293.0
2019-07-05 11:50:00,131.96,131.99,131.87,131.89,43300.0,131.96,131.99,131.87,131.89,43300.0
2019-07-05 11:55:00,131.87,131.9,131.75,131.78,91753.0,131.87,131.9,131.75,131.78,91753.0
2019-07-05 12:00:00,131.78,131.8,131.64,131.68,404384.0,131.78,131.8,131.64,131.68,404384.0
2019-07-05 12:05:00,131.68,131.85,131.66,131.83,38018.0,131.68,131.85,131.66,131.83,38018.0
2019-07-05 12:10:00,131.83,131.85,131.72,131.82,15346.0,131.83,131.85,131.72,131.82,15346.0
2019-07-05 12:15:00,131.82,131.96,131.8,131.82,92102.0,131.82,131.96,131.8,131.82,92102.0
2019-07-05 12:20:00,131.83,131.93,131.83,131.87,16530.0,131.83,131.93,131.83,131.87,16530.0
2019-07-05 12:25:00,131.86,131.86,131.73,131.74,26074.0,131.86,131.86,131.73,131.74,26074.0
2019-07-05 12:30:00,131.72,131.78,131.72,131.77,28421.0,131.72,131.78,131.72,131.77,28421.0
2019-07-05 12:35:00,131.78,131.85,131.77,131.84,13170.0,131.78,131.85,131.77,131.84,13170.0
2019-07-05 12:40:00,131.83,132.03,131.83,131.89,52616.0,131.83,132.03,131.83,131.89,52616.0
2019-07-05 12:45:00,131.89,131.91,131.82,131.85,38630.0,131.89,131.91,131.82,131.85,38630.0
2019-07-05 12:50:00,131.86,131.99,131.86,131.96,33580.0,131.86,131.99,131.86,131.96,33580.0
2019-07-05 12:55:00,131.96,132.06,131.92,132.0,41960.0,131.96,132.06,131.92,132.0,41960.0
2019-07-05 13:00:00,132.02,132.06,131.92,131.93,75232.0,132.02,132.06,131.92,131.93,75232.0
2019-07-05 13:05:00,131.93,131.94,131.84,131.92,68471.0,131.93,131.94,131.84,131.92,68471.0
2019-07-05 13:10:00,131.93,132.0,131.91,131.95,42877.0,131.93,132.0,131.91,131.95,42877.0
2019-07-05 13:15:00,131.96,131.96,131.9,131.94,13496.0,131.96,131.96,131.9,131.94,13496.0
2019-07-05 13:20:00,131.93,131.93,131.83,131.84,16663.0,131.93,131.93,131.83,131.84,16663.0
2019-07-05 13:25:00,131.84,131.93,131.84,131.92,25463.0,131.84,131.93,131.84,131.92,25463.0
2019-07-05 13:30:00,131.93,132.02,131.93,131.96,32593.0,131.93,132.02,131.93,131.96,32593.0
2019-07-05 13:35:00,131.96,131.97,131.87,131.91,44446.0,131.96,131.97,131.87,131.91,44446.0
2019-07-05 13:40:00,131.89,131.98,131.89,131.98,29944.0,131.89,131.98,131.89,131.98,29944.0
2019-07-05 13:45:00,131.99,132.0,131.97,132.0,27387.0,131.99,132.0,131.97,132.0,27387.0
2019-07-05 13:50:00,132.0,132.02,131.87,131.9,49919.0,132.0,132.02,131.87,131.9,49919.0
2019-07-05 13:55:00,131.9,131.93,131.9,131.92,35136.0,131.9,131.93,131.9,131.92,35136.0
2019-07-05 14:00:00,131.93,131.93,131.88,131.9,20292.0,131.93,131.93,131.88,131.9,20292.0
2019-07-05 14:05:00,131.9,131.98,131.89,131.98,25395.0,131.9,131.98,131.89,131.98,25395.0
2019-07-05 14:10:00,131.98,131.99,131.92,131.94,14781.0,131.98,131.99,131.92,131.94,14781.0
2019-07-05 14:15:00,131.94,131.96,131.9,131.9,32410.0,131.94,131.96,131.9,131.9,32410.0
2019-07-05 14:20:00,131.9,131.92,131.88,131.89,48640.0,131.9,131.92,131.88,131.89,48640.0
2019-07-05 14:25:00,131.88,131.9,131.86,131.89,18651.0,131.88,131.9,131.86,131.89,18651.0
2019-07-05 14:30:00,131.9,131.96,131.89,131.95,47461.0,131.9,131.96,131.89,131.95,47461.0
2019-07-05 14:35:00,131.95,131.95,131.9,131.92,53542.0,131.95,131.95,131.9,131.92,53542.0
2019-07-05 14:40:00,131.92,131.95,131.91,131.92,32243.0,131.92,131.95,131.91,131.92,32243.0
2019-07-05 14:45:00,131.93,131.97,131.91,131.97,66458.0,131.93,131.97,131.91,131.97,66458.0
2019-07-05 14:50:00,131.97,132.02,131.96,132.0,32828.0,131.97,132.02,131.96,132.0,32828.0
2019-07-05 14:55:00,131.98,132.03,131.98,132.03,31240.0,131.98,132.03,131.98,132.03,31240.0
2019-07-05 15:00:00,132.03,132.07,132.03,132.06,20345.0,132.03,132.07,132.03,132.06,20345.0
2019-07-05 15:05:00,132.06,132.07,132.02,132.03,114969.0,132.06,132.07,132.02,132.03,114969.0
2019-07-05 15:10:00,132.03,132.07,132.03,132.05,97720.0,132.03,132.07,132.03,132.05,97720.0
2019-07-05 15:15:00,132.05,132.13,132.04,132.11,70121.0,132.05,132.13,132.04,132.11,70121.0
2019-07-05 15:20:00,132.12,132.19,132.12,132.18,51384.0,132.12,132.19,132.12,132.18,51384.0
2019-07-05 15:25:00,132.18,132.26,132.18,132.26,41319.0,132.18,132.26,132.18,132.26,41319.0
2019-07-05 15:30:00,132.26,132.32,132.19,132.21,63492.0,132.26,132.32,132.19,132.21,63492.0
2019-07-05 15:35:00,132.22,132.24,132.2,132.2,44359.0,132.22,132.24,132.2,132.2,44359.0
2019-07-05 15:40:00,132.2,132.24,132.16,132.17,52177.0,132.2,132.24,132.16,132.17,52177.0
2019-07-05 15:45:00,132.17,132.19,132.09,132.14,135520.0,132.17,132.19,132.09,132.14,135520.0
2019-07-05 15:50:00,132.14,132.16,132.12,132.15,188446.0,132.14,132.16,132.12,132.15,188446.0
2019-07-05 15:55:00,132.16,132.19,132.07,132.17,672439.0,132.16,132.19,132.07,132.17,672439.0
2019-07-08 09:30:00,132.18,132.35,132.18,132.24,174907.0,132.18,132.35,132.18,132.24,174907.0
2019-07-08 09:35:00,132.25,132.32,132.24,132.26,37215.0,132.25,132.32,132.24,132.26,37215.0
2019-07-08 09:40:00,132.26,132.26,132.12,132.13,109996.0,132.26,132.26,132.12,132.13,109996.0
2019-07-08 09:45:00,132.12,132.31,132.12,132.28,95650.0,132.12,132.31,132.12,132.28,95650.0
2019-07-08 09:50:00,132.29,132.29,132.19,132.19,42990.0,132.29,132.29,132.19,132.19,42990.0
2019-07-08 09:55:00,132.2,132.24,132.15,132.23,60846.0,132.2,132.24,132.15,132.23,60846.0
2019-07-08 10:00:00,132.21,132.24,132.12,132.17,118817.0,132.21,132.24,132.12,132.17,118817.0
2019-07-08 10:05:00,132.18,132.2,132.04,132.06,54359.0,132.18,132.2,132.04,132.06,54359.0
2019-07-08 10:10:00,132.08,132.15,132.02,132.14,15064.0,132.08,132.15,132.02,132.14,15064.0
2019-07-08 10:15:00,132.11,132.16,132.05,132.09,32461.0,132.11,132.16,132.05,132.09,32461.0
2019-07-08 10:20:00,132.08,132.12,132.04,132.07,29212.0,132.08,132.12,132.04,132.07,29212.0
2019-07-08 10:25:00,132.06,132.06,131.93,132.0,151250.0,132.06,132.06,131.93,132.0,151250.0
2019-07-08 10:30:00,132.0,132.0,131.75,131.76,153838.0,132.0,132.0,131.75,131.76,153838.0
2019-07-08 10:35:00,131.76,131.83,131.68,131.73,79086.0,131.76,131.83,131.68,131.73,79086.0
2019-07-08 10:40:00,131.72,131.86,131.66,131.8,135273.0,131.72,131.86,131.66,131.8,135273.0
2019-07-08 10:45:00,131.78,131.85,131.74,131.76,61564.0,131.78,131.85,131.74,131.76,61564.0
2019-07-08 10:50:00,131.76,131.79,131.7,131.78,50524.0,131.76,131.79,131.7,131.78,50524.0
2019-07-08 10:55:00,131.79,131.79,131.64,131.75,120252.0,131.79,131.79,131.64,131.75,120252.0
2019-07-08 11:00:00,131.75,131.83,131.72,131.81,137767.0,131.75,131.83,131.72,131.81,137767.0
2019-07-08 11:05:00,131.8,131.98,131.77,131.89,180454.0,131.8,131.98,131.77,131.89,180454.0
2019-07-08 11:10:00,131.9,131.98,131.86,131.92,99069.0,131.9,131.98,131.86,131.92,99069.0
2019-07-08 11:15:00,131.92,131.92,131.86,131.88,21502.0,131.92,131.92,131.86,131.88,21502.0
2019-07-08 11:20:00,131.89,131.9,131.77,131.85,35821.0,131.89,131.9,131.77,131.85,35821.0
2019-07-08 11:25:00,131.83,131.86,131.78,131.85,14126.0,131.83,131.86,131.78,131.85,14126.0
2019-07-08 11:30:00,131.83,131.83,131.74,131.76,29639.0,131.83,131.83,131.74,131.76,29639.0
2019-07-08 11:35:00,131.75,131.78,131.73,131.77,32872.0,131.75,131.78,131.73,131.77,32872.0
2019-07-08 11:40:00,131.76,131.79,131.7,131.7,18895.0,131.76,131.79,131.7,131.7,18895.0
2019-07-08 11:45:00,131.72,131.73,131.62,131.63,50708.0,131.72,131.73,131.62,131.63,50708.0
2019-07-08 11:50:00,131.63,131.65,131.55,131.64,79741.0,131.63,131.65,131.55,131.64,79741.0
2019-07-08 11:55:00,131.64,131.64,131.54,131.58,49167.0,131.64,131.64,131.54,131.58,49167.0
2019-07-08 12:00:00,131.57,131.62,131.54,131.62,136116.0,131.57,131.62,131.54,131.62,136116.0
2019-07-08 12:05:00,131.61,131.64,131.56,131.59,27991.0,131.61,131.64,131.56,131.59,27991.0
2019-07-08 12:10:00,131.57,131.58,131.48,131.5,63451.0,131.57,131.58,131.48,131.5,63451.0
2019-07-08 12:15:00,131.5,131.59,131.49,131.56,26768.0,131.5,131.59,131.49,131.56,26768.0
2019-07-08 12:20:00,131.56,131.6,131.51,131.59,27506.0,131.56,131.6,131.51,131.59,27506.0
2019-07-08 12:25:00,131.59,131.6,131.55,131.56,16829.0,131.59,131.6,131.55,131.56,16829.0
2019-07-08 12:30:00,131.56,131.63,131.56,131.59,18938.0,131.56,131.63,131.56,131.59,18938.0
2019-07-08 12:35:00,131.59,131.71,131.58,131.71,160201.0,131.59,131.71,131.58,131.71,160201.0
2019-07-08 12:40:00,131.71,131.75,131.69,131.74,31374.0,131.71,131.75,131.69,131.74,31374.0
2019-07-08 12:45:00,131.75,131.77,131.71,131.77,19082.0,131.75,131.77,131.71,131.77,19082.0
2019-07-08 12:50:00,131.77,131.82,131.76,131.8,10950.0,131.77,131.82,131.76,131.8,10950.0
2019-07-08 12:55:00,131.81,131.82,131.71,131.79,28847.0,131.81,131.82,131.71,131.79,28847.0
2019-07-08 13:00:00,131.78,131.81,131.73,131.77,26182.0,131.78,131.81,131.73,131.77,26182.0
2019-07-08 13:05:00,131.77,131.8,131.75,131.8,16112.0,131.77,131.8,131.75,131.8,16112.0
2019-07-08 13:10:00,131.78,131.79,131.74,131.76,13922.0,131.78,131.79,131.74,131.76,13922.0
2019-07-08 13:15:00,131.75,131.76,131.71,131.75,47073.0,131.75,131.76,131.71,131.75,47073.0
2019-07-08 13:20:00,131.74,131.78,131.73,131.74,15407.0,131.74,131.78,131.73,131.74,15407.0
2019-07-08 13:25:00,131.74,131.89,131.74,131.89,51533.0,131.74,131.89,131.74,131.89,51533.0
2019-07-08 13:30:00,131.9,131.98,131.86,131.92,34325.0,131.9,131.98,131.86,131.92,34325.0
2019-07-08 13:35:00,131.92,131.93,131.8,131.82,96889.0,131.92,131.93,131.8,131.82,96889.0
2019-07-08 13:40:00,131.83,131.84,131.74,131.76,49836.0,131.83,131.84,131.74,131.76,49836.0
2019-07-08 13:45:00,131.76,131.78,131.74,131.75,30920.0,131.76,131.78,131.74,131.75,30920.0
2019-07-08 13:50:00,131.76,131.79,131.75,131.76,29359.0,131.76,131.79,131.75,131.76,29359.0
2019-07-08 13:55:00,131.75,131.78,131.74,131.74,9125.0,131.75,131.78,131.74,131.74,9125.0
2019-07-08 14:00:00,131.73,131.77,131.73,131.74,23479.0,131.73,131.77,131.73,131.74,23479.0
2019-07-08 14:05:00,131.74,131.76,131.71,131.75,12601.0,131.74,131.76,131.71,131.75,12601.0
2019-07-08 14:10:00,131.75,131.76,131.66,131.68,108660.0,131.75,131.76,131.66,131.68,108660.0
2019-07-08 14:15:00,131.68,131.72,131.68,131.72,15972.0,131.68,131.72,131.68,131.72,15972.0
2019-07-08 14:20:00,131.72,131.74,131.7,131.73,10856.0,131.72,131.74,131.7,131.73,10856.0
2019-07-08 14:25:00,131.71,131.8,131.71,131.79,29811.0,131.71,131.8,131.71,131.79,29811.0
2019-07-08 14:30:00,131.79,131.82,131.76,131.77,96404.0,131.79,131.82,131.76,131.77,96404.0
2019-07-08 14:35:00,131.78,131.86,131.78,131.85,17001.0,131.78,131.86,131.78,131.85,17001.0
2019-07-08 14:40:00,131.85,131.86,131.83,131.84,7462.0,131.85,131.86,131.83,131.84,7462.0
2019-07-08 14:45:00,131.84,131.85,131.8,131.85,15016.0,131.84,131.85,131.8,131.85,15016.0
2019-07-08 14:50:00,131.84,131.85,131.82,131.82,9253.0,131.84,131.85,131.82,131.82,9253.0
2019-07-08 14:55:00,131.83,131.85,131.78,131.82,9878.0,131.83,131.85,131.78,131.82,9878.0
2019-07-08 15:00:00,131.81,131.83,131.68,131.69,61069.0,131.81,131.83,131.68,131.69,61069.0
2019-07-08 15:05:00,131.7,131.7,131.6,131.62,51886.0,131.7,131.7,131.6,131.62,51886.0
2019-07-08 15:10:00,131.61,131.67,131.58,131.62,126554.0,131.61,131.67,131.58,131.62,126554.0
2019-07-08 15:15:00,131.62,131.66,131.6,131.64,44565.0,131.62,131.66,131.6,131.64,44565.0
2019-07-08 15:20:00,131.64,131.66,131.62,131.62,23032.0,131.64,131.66,131.62,131.62,23032.0
2019-07-08 15:25:00,131.63,131.64,131.58,131.58,96533.0,131.63,131.64,131.58,131.58,96533.0
2019-07-08 15:30:00,131.58,131.59,131.56,131.56,92241.0,131.58,131.59,131.56,131.56,92241.0
2019-07-08 15:35:00,131.57,131.61,131.56,131.58,63681.0,131.57,131.61,131.56,131.58,63681.0
2019-07-08 15:40:00,131.58,131.6,131.57,131.57,129978.0,131.58,131.6,131.57,131.57,129978.0
2019-07-08 15:45:00,131.57,131.58,131.45,131.46,287543.0,131.57,131.58,131.45,131.46,287543.0
2019-07-08 15:50:00,131.47,131.5,131.43,131.44,231395.0,131.47,131.5,131.43,131.44,231395.0
2019-07-08 15:55:00,131.44,131.47,131.28,131.29,495304.0,131.44,131.47,131.28,131.29,495304.0
2019-07-09 09:30:00,131.43,131.55,131.33,131.34,218012.0,131.43,131.55,131.33,131.34,218012.0
2019-07-09 09:35:00,131.33,131.35,131.24,131.33,73398.0,131.33,131.35,131.24,131.33,73398.0
2019-07-09 09:40:00,131.32,131.41,131.29,131.3,36858.0,131.32,131.41,131.29,131.3,36858.0
2019-07-09 09:45:00,131.3,131.3,131.21,131.27,49051.0,131.3,131.3,131.21,131.27,49051.0
2019-07-09 09:50:00,131.26,131.33,131.23,131.3,28533.0,131.26,131.33,131.23,131.3,28533.0
2019-07-09 09:55:00,131.3,131.35,131.25,131.28,58936.0,131.3,131.35,131.25,131.28,58936.0
2019-07-09 10:00:00,131.29,131.37,131.25,131.32,222228.0,131.29,131.37,131.25,131.32,222228.0
2019-07-09 10:05:00,131.31,131.33,131.26,131.31,49149.0,131.31,131.33,131.26,131.31,49149.0
2019-07-09 10:10:00,131.31,131.42,131.31,131.42,81816.0,131.31,131.42,131.31,131.42,81816.0
2019-07-09 10:15:00,131.41,131.44,131.37,131.39,108059.0,131.41,131.44,131.37,131.39,108059.0
2019-07-09 10:20:00,131.39,131.44,131.34,131.38,145505.0,131.39,131.44,131.34,131.38,145505.0
2019-07-09 10:25:00,131.38,131.45,131.37,131.39,46758.0,131.38,131.45,131.37,131.39,46758.0
2019-07-09 10:30:00,131.38,131.38,131.27,131.28,21157.0,131.38,131.38,131.27,131.28,21157.0
2019-07-09 10:35:00,131.3,131.3,131.18,131.22,70825.0,131.3,131.3,131.18,131.22,70825.0
2019-07-09 10:40:00,131.24,131.26,131.15,131.25,86058.0,131.24,131.26,131.15,131.25,86058.0
2019-07-09 10:45:00,131.27,131.36,131.25,131.34,23302.0,131.27,131.36,131.25,131.34,23302.0
2019-07-09 10:50:00,131.35,131.37,131.31,131.34,68072.0,131.35,131.37,131.31,131.34,68072.0
2019-07-09 10:55:00,131.35,131.5,131.35,131.45,72371.0,131.35,131.5,131.35,131.45,72371.0
2019-07-09 11:00:00,131.48,132.1,131.48,131.79,471346.0,131.48,132.1,131.48,131.79,471346.0
2019-07-09 11:05:00,131.82,131.91,131.78,131.87,130519.0,131.82,131.91,131.78,131.87,130519.0
2019-07-09 11:10:00,131.88,131.93,131.75,131.79,77626.0,131.88,131.93,131.75,131.79,77626.0
2019-07-09 11:15:00,131.78,131.82,131.69,131.79,62916.0,131.78,131.82,131.69,131.79,62916.0
2019-07-09 11:20:00,131.81,131.83,131.7,131.74,25658.0,131.81,131.83,131.7,131.74,25658.0
2019-07-09 11:25:00,131.73,131.84,131.71,131.75,28655.0,131.73,131.84,131.71,131.75,28655.0
2019-07-09 11:30:00,131.77,131.87,131.76,131.85,39404.0,131.77,131.87,131.76,131.85,39404.0
2019-07-09 11:35:00,131.85,131.87,131.77,131.81,27232.0,131.85,131.87,131.77,131.81,27232.0
2019-07-09 11:40:00,131.8,131.84,131.74,131.77,81046.0,131.8,131.84,131.74,131.77,81046.0
2019-07-09 11:45:00,131.78,131.88,131.77,131.86,101977.0,131.78,131.88,131.77,131.86,101977.0
2019-07-09 11:50:00,131.86,131.89,131.79,131.8,108512.0,131.86,131.89,131.79,131.8,108512.0
2019-07-09 11:55:00,131.8,131.9,131.8,131.87,107238.0,131.8,131.9,131.8,131.87,107238.0
2019-07-09 12:00:00,131.87,131.87,131.74,131.76,31172.0,131.87,131.87,131.74,131.76,31172.0
2019-07-09 12:05:00,131.77,131.78,131.7,131.77,45338.0,131.77,131.78,131.7,131.77,45338.0
2019-07-09 12:10:00,131.76,131.81,131.76,131.76,9087.0,131.76,131.81,131.76,131.76,9087.0
2019-07-09 12:15:00,131.79,131.81,131.76,131.79,8437.0,131.79,131.81,131.76,131.79,8437.0
2019-07-09 12:20:00,131.77,131.79,131.74,131.77,14182.0,131.77,131.79,131.74,131.77,14182.0
2019-07-09 12:25:00,131.75,131.86,131.75,131.83,53427.0,131.75,131.86,131.75,131.83,53427.0
2019-07-09 12:30:00,131.83,131.84,131.75,131.78,27497.0,131.83,131.84,131.75,131.78,27497.0
2019-07-09 12:35:00,131.77,131.8,131.75,131.75,8628.0,131.77,131.8,131.75,131.75,8628.0
2019-07-09 12:40:00,131.76,131.77,131.72,131.76,24063.0,131.76,131.77,131.72,131.76,24063.0
2019-07-09 12:45:00,131.76,131.81,131.76,131.76,10871.0,131.76,131.81,131.76,131.76,10871.0
2019-07-09 12:50:00,131.77,131.78,131.74,131.76,15997.0,131.77,131.78,131.74,131.76,15997.0
2019-07-09 12:55:00,131.76,131.8,131.76,131.79,22408.0,131.76,131.8,131.76,131.79,22408.0
2019-07-09 13:00:00,131.79,131.84,131.77,131.81,29144.0,131.79,131.84,131.77,131.81,29144.0
2019-07-09 13:05:00,131.8,131.85,131.74,131.77,33196.0,131.8,131.85,131.74,131.77,33196.0
2019-07-09 13:10:00,131.78,131.84,131.74,131.82,11080.0,131.78,131.84,131.74,131.82,11080.0
2019-07-09 13:15:00,131.82,131.89,131.82,131.85,28139.0,131.82,131.89,131.82,131.85,28139.0
2019-07-09 13:20:00,131.86,132.07,131.85,132.03,160492.0,131.86,132.07,131.85,132.03,160492.0
2019-07-09 13:25:00,132.02,132.04,131.9,131.92,53313.0,132.02,132.04,131.9,131.92,53313.0
2019-07-09 13:30:00,131.95,131.99,131.92,131.94,24013.0,131.95,131.99,131.92,131.94,24013.0
2019-07-09 13:35:00,131.94,131.94,131.91,131.93,11421.0,131.94,131.94,131.91,131.93,11421.0
2019-07-09 13:40:00,131.91,131.95,131.91,131.93,11422.0,131.91,131.95,131.91,131.93,11422.0
2019-07-09 13:45:00,131.93,131.94,131.91,131.91,13259.0,131.93,131.94,131.91,131.91,13259.0
2019-07-09 13:50:00,131.91,131.91,131.85,131.89,27149.0,131.91,131.91,131.85,131.89,27149.0
2019-07-09 13:55:00,131.89,131.95,131.87,131.91,86285.0,131.89,131.95,131.87,131.91,86285.0
2019-07-09 14:00:00,131.91,131.94,131.87,131.88,18852.0,131.91,131.94,131.87,131.88,18852.0
2019-07-09 14:05:00,131.87,131.91,131.87,131.88,54258.0,131.87,131.91,131.87,131.88,54258.0
2019-07-09 14:10:00,131.9,131.91,131.89,131.91,25587.0,131.9,131.91,131.89,131.91,25587.0
2019-07-09 14:15:00,131.9,131.93,131.9,131.91,10491.0,131.9,131.93,131.9,131.91,10491.0
2019-07-09 14:20:00,131.93,131.96,131.9,131.94,34286.0,131.93,131.96,131.9,131.94,34286.0
2019-07-09 14:25:00,131.94,131.94,131.9,131.92,128489.0,131.94,131.94,131.9,131.92,128489.0
2019-07-09 14:30:00,131.91,131.94,131.9,131.93,37926.0,131.91,131.94,131.9,131.93,37926.0
2019-07-09 14:35:00,131.94,131.95,131.93,131.94,7900.0,131.94,131.95,131.93,131.94,7900.0
2019-07-09 14:40:00,131.95,131.95,131.92,131.93,10261.0,131.95,131.95,131.92,131.93,10261.0
2019-07-09 14:45:00,131.93,131.94,131.91,131.93,27415.0,131.93,131.94,131.91,131.93,27415.0
2019-07-09 14:50:00,131.93,131.94,131.91,131.93,39871.0,131.93,131.94,131.91,131.93,39871.0
2019-07-09 14:55:00,131.93,131.96,131.88,131.89,18090.0,131.93,131.96,131.88,131.89,18090.0
2019-07-09 15:00:00,131.88,131.9,131.71,131.72,234063.0,131.88,131.9,131.71,131.72,234063.0
2019-07-09 15:05:00,131.72,131.73,131.66,131.68,41437.0,131.72,131.73,131.66,131.68,41437.0
2019-07-09 15:10:00,131.68,131.73,131.66,131.71,16309.0,131.68,131.73,131.66,131.71,16309.0
2019-07-09 15:15:00,131.7,131.75,131.7,131.73,44128.0,131.7,131.75,131.7,131.73,44128.0
2019-07-09 15:20:00,131.72,131.75,131.68,131.74,38105.0,131.72,131.75,131.68,131.74,38105.0
2019-07-09 15:25:00,131.74,131.79,131.74,131.78,28815.0,131.74,131.79,131.74,131.78,28815.0
2019-07-09 15:30:00,131.78,131.82,131.75,131.81,29159.0,131.78,131.82,131.75,131.81,29159.0
2019-07-09 15:35:00,131.81,131.85,131.81,131.83,21634.0,131.81,131.85,131.81,131.83,21634.0
2019-07-09 15:40:00,131.83,131.86,131.82,131.84,32389.0,131.83,131.86,131.82,131.84,32389.0
2019-07-09 15:45:00,131.83,131.83,131.74,131.77,114282.0,131.83,131.83,131.74,131.77,114282.0
2019-07-09 15:50:00,131.77,131.79,131.75,131.76,90651.0,131.77,131.79,131.75,131.76,90651.0
2019-07-09 15:55:00,131.77,131.79,131.72,131.78,246893.0,131.77,131.79,131.72,131.78,246893.0
2019-07-10 09:30:00,132.94,133.03,132.88,133.01,195499.0,132.94,133.03,132.88,133.01,195499.0
2019-07-10 09:35:00,132.99,133.03,132.91,132.96,135955.0,132.99,133.03,132.91,132.96,135955.0
2019-07-10 09:40:00,132.95,133.01,132.95,132.96,44201.0,132.95,133.01,132.95,132.96,44201.0
2019-07-10 09:45:00,132.96,133.01,132.88,132.9,88642.0,132.96,133.01,132.88,132.9,88642.0
2019-07-10 09:50:00,132.89,132.91,132.69,132.81,356006.0,132.89,132.91,132.69,132.81,356006.0
2019-07-10 09:55:00,132.81,132.81,132.68,132.71,171408.0,132.81,132.81,132.68,132.71,171408.0
2019-07-10 10:00:00,132.72,132.89,132.7,132.74,400699.0,132.72,132.89,132.7,132.74,400699.0
2019-07-10 10:05:00,132.73,132.9,132.71,132.87,77626.0,132.73,132.9,132.71,132.87,77626.0
2019-07-10 10:10:00,132.86,132.89,132.79,132.81,70066.0,132.86,132.89,132.79,132.81,70066.0
2019-07-10 10:15:00,132.82,132.84,132.68,132.75,86331.0,132.82,132.84,132.68,132.75,86331.0
2019-07-10 10:20:00,132.75,132.82,132.73,132.76,57964.0,132.75,132.82,132.73,132.76,57964.0
2019-07-10 10:25:00,132.78,132.83,132.69,132.69,76193.0,132.78,132.83,132.69,132.69,76193.0
2019-07-10 10:30:00,132.69,132.76,132.67,132.73,29901.0,132.69,132.76,132.67,132.73,29901.0
2019-07-10 10:35:00,132.75,133.15,132.72,133.09,320004.0,132.75,133.15,132.72,133.09,320004.0
2019-07-10 10:40:00,133.07,133.07,132.87,132.88,114642.0,133.07,133.07,132.87,132.88,114642.0
2019-07-10 10:45:00,132.89,132.97,132.86,132.88,85892.0,132.89,132.97,132.86,132.88,85892.0
2019-07-10 10:50:00,132.88,132.91,132.71,132.85,123848.0,132.88,132.91,132.71,132.85,123848.0
2019-07-10 10:55:00,132.84,132.89,132.76,132.84,317343.0,132.84,132.89,132.76,132.84,317343.0
2019-07-10 11:00:00,132.84,132.84,132.35,132.51,310098.0,132.84,132.84,132.35,132.51,310098.0
2019-07-10 11:05:00,132.53,132.65,132.47,132.65,125853.0,132.53,132.65,132.47,132.65,125853.0
2019-07-10 11:10:00,132.66,132.66,132.54,132.66,55913.0,132.66,132.66,132.54,132.66,55913.0
2019-07-10 11:15:00,132.65,132.76,132.61,132.75,50696.0,132.65,132.76,132.61,132.75,50696.0
2019-07-10 11:20:00,132.76,132.97,132.76,132.85,175643.0,132.76,132.97,132.76,132.85,175643.0
2019-07-10 11:25:00,132.85,132.93,132.83,132.83,41471.0,132.85,132.93,132.83,132.83,41471.0
2019-07-10 11:30:00,132.84,132.87,132.76,132.8,34183.0,132.84,132.87,132.76,132.8,34183.0
2019-07-10 11:35:00,132.82,132.95,132.8,132.91,60797.0,132.82,132.95,132.8,132.91,60797.0
2019-07-10 11:40:00,132.91,133.08,132.9,133.02,121698.0,132.91,133.08,132.9,133.02,121698.0
2019-07-10 11:45:00,132.99,133.06,132.97,132.99,85443.0,132.99,133.06,132.97,132.99,85443.0
2019-07-10 11:50:00,132.97,133.01,132.91,133.0,36328.0,132.97,133.01,132.91,133.0,36328.0
2019-07-10 11:55:00,133.0,133.06,132.96,133.05,99183.0,133.0,133.06,132.96,133.05,99183.0
2019-07-10 12:00:00,133.05,133.06,132.93,132.94,54995.0,133.05,133.06,132.93,132.94,54995.0
2019-07-10 12:05:00,132.94,133.05,132.94,133.03,56207.0,132.94,133.05,132.94,133.03,56207.0
2019-07-10 12:10:00,133.04,133.06,133.0,133.0,39241.0,133.04,133.06,133.0,133.0,39241.0
2019-07-10 12:15:00,133.0,133.31,132.98,133.18,127035.0,133.0,133.31,132.98,133.18,127035.0
2019-07-10 12:20:00,133.17,133.21,133.13,133.15,17142.0,133.17,133.21,133.13,133.15,17142.0
2019-07-10 12:25:00,133.16,133.18,133.07,133.09,29249.0,133.16,133.18,133.07,133.09,29249.0
2019-07-10 12:30:00,133.09,133.11,133.03,133.09,97177.0,133.09,133.11,133.03,133.09,97177.0
2019-07-10 12:35:00,133.09,133.15,133.07,133.09,237577.0,133.09,133.15,133.07,133.09,237577.0
2019-07-10 12:40:00,133.1,133.16,133.07,133.15,286383.0,133.1,133.16,133.07,133.15,286383.0
2019-07-10 12:45:00,133.15,133.16,133.08,133.11,299112.0,133.15,133.16,133.08,133.11,299112.0
2019-07-10 12:50:00,133.11,133.22,133.1,133.2,226784.0,133.11,133.22,133.1,133.2,226784.0
2019-07-10 12:55:00,133.2,133.26,133.19,133.23,119599.0,133.2,133.26,133.19,133.23,119599.0
2019-07-10 13:00:00,133.23,133.3,133.1,133.1,213562.0,133.23,133.3,133.1,133.1,213562.0
2019-07-10 13:05:00,133.1,133.16,133.04,133.16,128372.0,133.1,133.16,133.04,133.16,128372.0
2019-07-10 13:10:00,133.16,133.22,133.16,133.18,86552.0,133.16,133.22,133.16,133.18,86552.0
2019-07-10 13:15:00,133.18,133.18,133.12,133.17,105813.0,133.18,133.18,133.12,133.17,105813.0
2019-07-10 13:20:00,133.16,133.16,133.0,133.08,153375.0,133.16,133.16,133.0,133.08,153375.0
2019-07-10 13:25:00,133.09,133.11,133.04,133.08,62472.0,133.09,133.11,133.04,133.08,62472.0
2019-07-10 13:30:00,133.07,133.09,133.02,133.08,67349.0,133.07,133.09,133.02,133.08,67349.0
2019-07-10 13:35:00,133.08,133.17,133.08,133.14,82929.0,133.08,133.17,133.08,133.14,82929.0
2019-07-10 13:40:00,133.14,133.21,133.13,133.2,146852.0,133.14,133.21,133.13,133.2,146852.0
2019-07-10 13:45:00,133.2,133.27,133.17,133.25,56882.0,133.2,133.27,133.17,133.25,56882.0
2019-07-10 13:50:00,133.24,133.37,133.24,133.35,98416.0,133.24,133.37,133.24,133.35,98416.0
2019-07-10 13:55:00,133.36,133.45,133.31,133.35,188760.0,133.36,133.45,133.31,133.35,188760.0
2019-07-10 14:00:00,133.34,133.56,133.34,133.54,450219.0,133.34,133.56,133.34,133.54,450219.0
2019-07-10 14:05:00,133.53,133.73,133.52,133.59,326964.0,133.53,133.73,133.52,133.59,326964.0
2019-07-10 14:10:00,133.59,133.64,133.53,133.61,259925.0,133.59,133.64,133.53,133.61,259925.0
2019-07-10 14:15:00,133.62,133.64,133.48,133.5,146739.0,133.62,133.64,133.48,133.5,146739.0
2019-07-10 14:20:00,133.5,133.52,133.46,133.46,395772.0,133.5,133.52,133.46,133.46,395772.0
2019-07-10 14:25:00,133.45,133.51,133.43,133.5,116485.0,133.45,133.51,133.43,133.5,116485.0
2019-07-10 14:30:00,133.49,133.55,133.44,133.45,52686.0,133.49,133.55,133.44,133.45,52686.0
2019-07-10 14:35:00,133.46,133.46,133.36,133.44,130170.0,133.46,133.46,133.36,133.44,130170.0
2019-07-10 14:40:00,133.43,133.47,133.42,133.46,38285.0,133.43,133.47,133.42,133.46,38285.0
2019-07-10 14:45:00,133.45,133.45,133.39,133.44,59024.0,133.45,133.45,133.39,133.44,59024.0
2019-07-10 14:50:00,133.44,133.5,133.44,133.48,203036.0,133.44,133.5,133.44,133.48,203036.0
2019-07-10 14:55:00,133.48,133.54,133.44,133.53,94420.0,133.48,133.54,133.44,133.53,94420.0
2019-07-10 15:00:00,133.54,133.59,133.52,133.56,88517.0,133.54,133.59,133.52,133.56,88517.0
2019-07-10 15:05:00,133.57,133.73,133.57,133.66,135788.0,133.57,133.73,133.57,133.66,135788.0
2019-07-10 15:10:00,133.66,133.67,133.64,133.66,50865.0,133.66,133.67,133.64,133.66,50865.0
2019-07-10 15:15:00,133.67,133.71,133.64,133.68,80136.0,133.67,133.71,133.64,133.68,80136.0
2019-07-10 15:20:00,133.69,133.74,133.66,133.69,50225.0,133.69,133.74,133.66,133.69,50225.0
2019-07-10 15:25:00,133.69,133.72,133.65,133.71,88158.0,133.69,133.72,133.65,133.71,88158.0
2019-07-10 15:30:00,133.7,133.82,133.7,133.81,282897.0,133.7,133.82,133.7,133.81,282897.0
2019-07-10 15:35:00,133.81,133.82,133.68,133.73,202738.0,133.81,133.82,133.68,133.73,202738.0
2019-07-10 15:40:00,133.72,133.8,133.72,133.8,152317.0,133.72,133.8,133.72,133.8,152317.0
2019-07-10 15:45:00,133.8,133.87,133.78,133.81,432795.0,133.8,133.87,133.78,133.81,432795.0
2019-07-10 15:50:00,133.8,133.84,133.7,133.71,280443.0,133.8,133.84,133.7,133.71,280443.0
2019-07-10 15:55:00,133.71,133.87,133.68,133.82,815937.0,133.71,133.87,133.68,133.82,815937.0
2019-07-11 09:30:00,133.58,133.7,133.54,133.66,240332.0,133.58,133.7,133.54,133.66,240332.0
2019-07-11 09:35:00,133.66,133.68,133.5,133.53,257580.0,133.66,133.68,133.5,133.53,257580.0
2019-07-11 09:40:00,133.53,133.57,133.45,133.52,149151.0,133.53,133.57,133.45,133.52,149151.0
2019-07-11 09:45:00,133.52,133.56,133.46,133.52,67168.0,133.52,133.56,133.46,133.52,67168.0
2019-07-11 09:50:00,133.52,133.57,133.32,133.33,131917.0,133.52,133.57,133.32,133.33,131917.0
2019-07-11 09:55:00,133.33,133.45,133.31,133.41,203218.0,133.33,133.45,133.31,133.41,203218.0
2019-07-11 10:00:00,133.41,133.44,133.31,133.31,332313.0,133.41,133.44,133.31,133.31,332313.0
2019-07-11 10:05:00,133.31,133.45,133.24,133.45,242146.0,133.31,133.45,133.24,133.45,242146.0
2019-07-11 10:10:00,133.45,133.57,133.44,133.55,93067.0,133.45,133.57,133.44,133.55,93067.0
2019-07-11 10:15:00,133.55,133.56,133.43,133.46,109380.0,133.55,133.56,133.43,133.46,109380.0
2019-07-11 10:20:00,133.43,133.5,133.43,133.48,19405.0,133.43,133.5,133.43,133.48,19405.0
2019-07-11 10:25:00,133.46,133.48,133.42,133.45,46957.0,133.46,133.48,133.42,133.45,46957.0
2019-07-11 10:30:00,133.43,133.46,133.29,133.31,77332.0,133.43,133.46,133.29,133.31,77332.0
2019-07-11 10:35:00,133.3,133.34,132.98,132.98,344031.0,133.3,133.34,132.98,132.98,344031.0
2019-07-11 10:40:00,132.97,133.11,132.92,133.02,220938.0,132.97,133.11,132.92,133.02,220938.0
2019-07-11 10:45:00,133.02,133.09,132.97,133.04,48657.0,133.02,133.09,132.97,133.04,48657.0
2019-07-11 10:50:00,133.03,133.09,132.96,132.98,41903.0,133.03,133.09,132.96,132.98,41903.0
2019-07-11 10:55:00,132.99,133.01,132.88,132.97,79175.0,132.99,133.01,132.88,132.97,79175.0
2019-07-11 11:00:00,132.92,133.1,132.92,133.06,80037.0,132.92,133.1,132.92,133.06,80037.0
2019-07-11 11:05:00,133.06,133.13,132.96,133.11,113367.0,133.06,133.13,132.96,133.11,113367.0
2019-07-11 11:10:00,133.11,133.26,133.11,133.13,164227.0,133.11,133.26,133.11,133.13,164227.0
2019-07-11 11:15:00,133.13,133.21,133.12,133.18,22503.0,133.13,133.21,133.12,133.18,22503.0
2019-07-11 11:20:00,133.17,133.27,133.17,133.22,98350.0,133.17,133.27,133.17,133.22,98350.0
2019-07-11 11:25:00,133.23,133.25,133.17,133.17,47250.0,133.23,133.25,133.17,133.17,47250.0
2019-07-11 11:30:00,133.17,133.3,133.16,133.21,56111.0,133.17,133.3,133.16,133.21,56111.0
2019-07-11 11:35:00,133.23,133.25,133.14,133.21,38535.0,133.23,133.25,133.14,133.21,38535.0
2019-07-11 11:40:00,133.19,133.22,133.13,133.22,23629.0,133.19,133.22,133.13,133.22,23629.0
2019-07-11 11:45:00,133.21,133.26,133.18,133.22,40968.0,133.21,133.26,133.18,133.22,40968.0
2019-07-11 11:50:00,133.22,133.26,133.2,133.23,18975.0,133.22,133.26,133.2,133.23,18975.0
2019-07-11 11:55:00,133.23,133.23,133.18,133.21,19515.0,133.23,133.23,133.18,133.21,19515.0
2019-07-11 12:00:00,133.21,133.28,133.2,133.26,44600.0,133.21,133.28,133.2,133.26,44600.0
2019-07-11 12:05:00,133.26,133.26,133.2,133.22,32249.0,133.26,133.26,133.2,133.22,32249.0
2019-07-11 12:10:00,133.21,133.25,133.17,133.19,33635.0,133.21,133.25,133.17,133.19,33635.0
2019-07-11 12:15:00,133.19,133.2,133.15,133.16,10647.0,133.19,133.2,133.15,133.16,10647.0
2019-07-11 12:20:00,133.16,133.16,133.09,133.09,12559.0,133.16,133.16,133.09,133.09,12559.0
2019-07-11 12:25:00,133.09,133.11,133.05,133.09,116831.0,133.09,133.11,133.05,133.09,116831.0
2019-07-11 12:30:00,133.08,133.08,132.92,132.96,58857.0,133.08,133.08,132.92,132.96,58857.0
2019-07-11 12:35:00,132.97,133.08,132.97,133.06,45764.0,132.97,133.08,132.97,133.06,45764.0
2019-07-11 12:40:00,133.06,133.06,132.95,132.96,17404.0,133.06,133.06,132.95,132.96,17404.0
2019-07-11 12:45:00,132.96,133.06,132.96,133.06,43373.0,132.96,133.06,132.96,133.06,43373.0
2019-07-11 12:50:00,133.06,133.1,133.05,133.07,18053.0,133.06,133.1,133.05,133.07,18053.0
2019-07-11 12:55:00,133.07,133.11,133.07,133.09,29290.0,133.07,133.11,133.07,133.09,29290.0
2019-07-11 13:00:00,133.11,133.16,132.67,132.86,192076.0,133.11,133.16,132.67,132.86,192076.0
2019-07-11 13:05:00,132.89,132.89,132.72,132.74,103478.0,132.89,132.89,132.72,132.74,103478.0
2019-07-11 13:10:00,132.73,132.86,132.73,132.81,19724.0,132.73,132.86,132.73,132.81,19724.0
2019-07-11 13:15:00,132.82,132.86,132.75,132.75,19765.0,132.82,132.86,132.75,132.75,19765.0
2019-07-11 13:20:00,132.75,132.75,132.61,132.67,53242.0,132.75,132.75,132.61,132.67,53242.0
2019-07-11 13:25:00,132.66,132.73,132.48,132.57,148589.0,132.66,132.73,132.48,132.57,148589.0
2019-07-11 13:30:00,132.57,132.58,132.42,132.49,68200.0,132.57,132.58,132.42,132.49,68200.0
2019-07-11 13:35:00,132.49,132.67,132.48,132.66,61196.0,132.49,132.67,132.48,132.66,61196.0
2019-07-11 13:40:00,132.66,132.66,132.46,132.48,44154.0,132.66,132.66,132.46,132.48,44154.0
2019-07-11 13:45:00,132.49,132.5,132.41,132.42,50574.0,132.49,132.5,132.41,132.42,50574.0
2019-07-11 13:50:00,132.42,132.58,132.41,132.56,56858.0,132.42,132.58,132.41,132.56,56858.0
2019-07-11 13:55:00,132.56,132.64,132.52,132.59,68699.0,132.56,132.64,132.52,132.59,68699.0
2019-07-11 14:00:00,132.6,132.63,132.55,132.59,30221.0,132.6,132.63,132.55,132.59,30221.0
2019-07-11 14:05:00,132.6,132.67,132.56,132.67,23250.0,132.6,132.67,132.56,132.67,23250.0
2019-07-11 14:10:00,132.66,132.69,132.65,132.66,84955.0,132.66,132.69,132.65,132.66,84955.0
2019-07-11 14:15:00,132.66,132.67,132.6,132.62,40232.0,132.66,132.67,132.6,132.62,40232.0
2019-07-11 14:20:00,132.63,132.68,132.61,132.65,113282.0,132.63,132.68,132.61,132.65,113282.0
2019-07-11 14:25:00,132.65,132.69,132.64,132.68,39884.0,132.65,132.69,132.64,132.68,39884.0
2019-07-11 14:30:00,132.68,132.77,132.66,132.75,82622.0,132.68,132.77,132.66,132.75,82622.0
2019-07-11 14:35:00,132.76,132.77,132.67,132.71,35640.0,132.76,132.77,132.67,132.71,35640.0
2019-07-11 14:40:00,132.7,132.84,132.7,132.83,64988.0,132.7,132.84,132.7,132.83,64988.0
2019-07-11 14:45:00,132.83,132.9,132.81,132.83,84853.0,132.83,132.9,132.81,132.83,84853.0
2019-07-11 14:50:00,132.82,132.84,132.77,132.79,33767.0,132.82,132.84,132.77,132.79,33767.0
2019-07-11 14:55:00,132.8,132.82,132.77,132.81,30798.0,132.8,132.82,132.77,132.81,30798.0
2019-07-11 15:00:00,132.8,132.81,132.76,132.76,21986.0,132.8,132.81,132.76,132.76,21986.0
2019-07-11 15:05:00,132.76,132.77,132.7,132.73,37830.0,132.76,132.77,132.7,132.73,37830.0
2019-07-11 15:10:00,132.73,132.77,132.7,132.74,24013.0,132.73,132.77,132.7,132.74,24013.0
2019-07-11 15:15:00,132.75,132.79,132.74,132.76,24611.0,132.75,132.79,132.74,132.76,24611.0
2019-07-11 15:20:00,132.75,132.77,132.71,132.77,38141.0,132.75,132.77,132.71,132.77,38141.0
2019-07-11 15:25:00,132.78,132.8,132.75,132.78,36357.0,132.78,132.8,132.75,132.78,36357.0
2019-07-11 15:30:00,132.78,132.86,132.76,132.82,78926.0,132.78,132.86,132.76,132.82,78926.0
2019-07-11 15:35:00,132.83,132.83,132.76,132.78,40482.0,132.83,132.83,132.76,132.78,40482.0
2019-07-11 15:40:00,132.78,132.79,132.72,132.74,43652.0,132.78,132.79,132.72,132.74,43652.0
2019-07-11 15:45:00,132.74,132.78,132.73,132.74,92551.0,132.74,132.78,132.73,132.74,92551.0
2019-07-11 15:50:00,132.75,132.76,132.72,132.72,74198.0,132.75,132.76,132.72,132.72,74198.0
2019-07-11 15:55:00,132.73,132.74,132.69,132.7,202302.0,132.73,132.74,132.69,132.7,202302.0
2019-07-12 09:30:00,132.89,133.03,132.88,133.02,155155.0,132.89,133.03,132.88,133.02,155155.0
2019-07-12 09:35:00,133.03,133.04,132.89,132.89,71947.0,133.03,133.04,132.89,132.89,71947.0
2019-07-12 09:40:00,132.88,132.99,132.85,132.97,49835.0,132.88,132.99,132.85,132.97,49835.0
2019-07-12 09:45:00,132.97,132.98,132.88,132.88,45385.0,132.97,132.98,132.88,132.88,45385.0
2019-07-12 09:50:00,132.88,132.88,132.77,132.83,40083.0,132.88,132.88,132.77,132.83,40083.0
2019-07-12 09:55:00,132.84,132.86,132.78,132.84,43861.0,132.84,132.86,132.78,132.84,43861.0
2019-07-12 10:00:00,132.84,132.85,132.73,132.83,48594.0,132.84,132.85,132.73,132.83,48594.0
2019-07-12 10:05:00,132.83,132.89,132.74,132.78,65174.0,132.83,132.89,132.74,132.78,65174.0
2019-07-12 10:10:00,132.77,132.78,132.67,132.72,28998.0,132.77,132.78,132.67,132.72,28998.0
2019-07-12 10:15:00,132.72,132.79,132.67,132.68,52281.0,132.72,132.79,132.67,132.68,52281.0
2019-07-12 10:20:00,132.69,132.76,132.68,132.75,33630.0,132.69,132.76,132.68,132.75,33630.0
2019-07-12 10:25:00,132.76,132.84,132.74,132.81,45018.0,132.76,132.84,132.74,132.81,45018.0
2019-07-12 10:30:00,132.81,132.81,132.76,132.8,23138.0,132.81,132.81,132.76,132.8,23138.0
2019-07-12 10:35:00,132.8,132.8,132.59,132.61,118444.0,132.8,132.8,132.59,132.61,118444.0
2019-07-12 10:40:00,132.61,132.7,132.53,132.69,102490.0,132.61,132.7,132.53,132.69,102490.0
2019-07-12 10:45:00,132.71,132.72,132.66,132.69,23231.0,132.71,132.72,132.66,132.69,23231.0
2019-07-12 10:50:00,132.69,132.73,132.67,132.7,26156.0,132.69,132.73,132.67,132.7,26156.0
2019-07-12 10:55:00,132.71,132.9,132.69,132.86,69893.0,132.71,132.9,132.69,132.86,69893.0
2019-07-12 11:00:00,132.86,132.87,132.78,132.8,26849.0,132.86,132.87,132.78,132.8,26849.0
2019-07-12 11:05:00,132.78,132.84,132.75,132.84,29002.0,132.78,132.84,132.75,132.84,29002.0
2019-07-12 11:10:00,132.83,132.83,132.78,132.82,13768.0,132.83,132.83,132.78,132.82,13768.0
2019-07-12 11:15:00,132.81,132.99,132.81,132.96,45198.0,132.81,132.99,132.81,132.96,45198.0
2019-07-12 11:20:00,132.95,132.96,132.88,132.95,18933.0,132.95,132.96,132.88,132.95,18933.0
2019-07-12 11:25:00,132.95,132.96,132.87,132.89,61092.0,132.95,132.96,132.87,132.89,61092.0
2019-07-12 11:30:00,132.9,132.96,132.9,132.95,95293.0,132.9,132.96,132.9,132.95,95293.0
2019-07-12 11:35:00,132.95,133.0,132.94,132.97,50103.0,132.95,133.0,132.94,132.97,50103.0
2019-07-12 11:40:00,132.97,133.0,132.89,132.91,33952.0,132.97,133.0,132.89,132.91,33952.0
2019-07-12 11:45:00,132.89,132.94,132.89,132.92,9078.0,132.89,132.94,132.89,132.92,9078.0
2019-07-12 11:50:00,132.91,132.92,132.88,132.9,48180.0,132.91,132.92,132.88,132.9,48180.0
2019-07-12 11:55:00,132.88,132.88,132.82,132.84,10321.0,132.88,132.88,132.82,132.84,10321.0
2019-07-12 12:00:00,132.84,132.91,132.84,132.9,12182.0,132.84,132.91,132.84,132.9,12182.0
2019-07-12 12:05:00,132.9,133.01,132.9,132.96,71076.0,132.9,133.01,132.9,132.96,71076.0
2019-07-12 12:10:00,132.96,132.99,132.93,132.97,18435.0,132.96,132.99,132.93,132.97,18435.0
2019-07-12 12:15:00,132.97,132.98,132.91,132.95,20249.0,132.97,132.98,132.91,132.95,20249.0
2019-07-12 12:20:00,132.96,133.1,132.94,133.09,63358.0,132.96,133.1,132.94,133.09,63358.0
2019-07-12 12:25:00,133.09,133.12,132.98,133.0,47048.0,133.09,133.12,132.98,133.0,47048.0
2019-07-12 12:30:00,133.0,133.0,132.94,132.94,25563.0,133.0,133.0,132.94,132.94,25563.0
2019-07-12 12:35:00,132.94,132.96,132.9,132.94,28365.0,132.94,132.96,132.9,132.94,28365.0
2019-07-12 12:40:00,132.93,132.99,132.92,132.98,16297.0,132.93,132.99,132.92,132.98,16297.0
2019-07-12 12:45:00,132.97,133.12,132.97,133.09,27502.0,132.97,133.12,132.97,133.09,27502.0
2019-07-12 12:50:00,133.1,133.12,133.06,133.12,8503.0,133.1,133.12,133.06,133.12,8503.0
2019-07-12 12:55:00,133.11,133.15,133.1,133.13,20181.0,133.11,133.15,133.1,133.13,20181.0
2019-07-12 13:00:00,133.14,133.15,133.1,133.13,23463.0,133.14,133.15,133.1,133.13,23463.0
2019-07-12 13:05:00,133.15,133.15,133.06,133.07,50092.0,133.15,133.15,133.06,133.07,50092.0
2019-07-12 13:10:00,133.07,133.09,133.04,133.07,16756.0,133.07,133.09,133.04,133.07,16756.0
2019-07-12 13:15:00,133.07,133.12,133.07,133.08,18678.0,133.07,133.12,133.07,133.08,18678.0
2019-07-12 13:20:00,133.08,133.09,133.05,133.07,19953.0,133.08,133.09,133.05,133.07,19953.0
2019-07-12 13:25:00,133.06,133.07,133.03,133.05,29147.0,133.06,133.07,133.03,133.05,29147.0
2019-07-12 13:30:00,133.05,133.14,133.04,133.14,43796.0,133.05,133.14,133.04,133.14,43796.0
2019-07-12 13:35:00,133.13,133.13,133.06,133.06,22094.0,133.13,133.13,133.06,133.06,22094.0
2019-07-12 13:40:00,133.06,133.14,133.06,133.13,43408.0,133.06,133.14,133.06,133.13,43408.0
2019-07-12 13:45:00,133.13,133.38,133.12,133.35,204290.0,133.13,133.38,133.12,133.35,204290.0
2019-07-12 13:50:00,133.36,133.37,133.29,133.33,62875.0,133.36,133.37,133.29,133.33,62875.0
2019-07-12 13:55:00,133.32,133.32,133.26,133.27,19648.0,133.32,133.32,133.26,133.27,19648.0
2019-07-12 14:00:00,133.28,133.34,133.28,133.29,22491.0,133.28,133.34,133.28,133.29,22491.0
2019-07-12 14:05:00,133.3,133.31,133.26,133.3,31932.0,133.3,133.31,133.26,133.3,31932.0
2019-07-12 14:10:00,133.3,133.35,133.28,133.35,57515.0,133.3,133.35,133.28,133.35,57515.0
2019-07-12 14:15:00,133.35,133.4,133.35,133.4,31220.0,133.35,133.4,133.35,133.4,31220.0
2019-07-12 14:20:00,133.39,133.4,133.31,133.34,31990.0,133.39,133.4,133.31,133.34,31990.0
2019-07-12 14:25:00,133.36,133.55,133.35,133.53,115715.0,133.36,133.55,133.35,133.53,115715.0
2019-07-12 14:30:00,133.52,133.62,133.52,133.59,95775.0,133.52,133.62,133.52,133.59,95775.0
2019-07-12 14:35:00,133.59,133.61,133.51,133.53,65596.0,133.59,133.61,133.51,133.53,65596.0
2019-07-12 14:40:00,133.53,133.58,133.53,133.55,76159.0,133.53,133.58,133.53,133.55,76159.0
2019-07-12 14:45:00,133.54,133.69,133.52,133.65,209180.0,133.54,133.69,133.52,133.65,209180.0
2019-07-12 14:50:00,133.67,133.67,133.61,133.64,73249.0,133.67,133.67,133.61,133.64,73249.0
2019-07-12 14:55:00,133.63,133.67,133.58,133.66,37380.0,133.63,133.67,133.58,133.66,37380.0
2019-07-12 15:00:00,133.65,133.66,133.6,133.63,54349.0,133.65,133.66,133.6,133.63,54349.0
2019-07-12 15:05:00,133.63,133.67,133.57,133.57,49892.0,133.63,133.67,133.57,133.57,49892.0
2019-07-12 15:10:00,133.57,133.59,133.53,133.54,44479.0,133.57,133.59,133.53,133.54,44479.0
2019-07-12 15:15:00,133.55,133.55,133.49,133.51,38502.0,133.55,133.55,133.49,133.51,38502.0
2019-07-12 15:20:00,133.5,133.57,133.49,133.56,28392.0,133.5,133.57,133.49,133.56,28392.0
2019-07-12 15:25:00,133.58,133.58,133.53,133.54,55041.0,133.58,133.58,133.53,133.54,55041.0
2019-07-12 15:30:00,133.53,133.55,133.5,133.52,108213.0,133.53,133.55,133.5,133.52,108213.0
2019-07-12 15:35:00,133.53,133.58,133.52,133.56,57050.0,133.53,133.58,133.52,133.56,57050.0
2019-07-12 15:40:00,133.56,133.57,133.54,133.54,53221.0,133.56,133.57,133.54,133.54,53221.0
2019-07-12 15:45:00,133.53,133.55,133.5,133.53,93882.0,133.53,133.55,133.5,133.53,93882.0
2019-07-12 15:50:00,133.53,133.53,133.44,133.5,108131.0,133.53,133.53,133.44,133.5,108131.0
2019-07-12 15:55:00,133.49,133.55,133.46,133.5,619381.0,133.49,133.55,133.46,133.5,619381.0
2019-07-15 09:30:00,133.18,133.28,133.15,133.25,111068.0,133.18,133.28,133.15,133.25,111068.0
2019-07-15 09:35:00,133.26,133.39,133.25,133.37,69768.0,133.26,133.39,133.25,133.37,69768.0
2019-07-15 09:40:00,133.37,133.42,133.29,133.34,62161.0,133.37,133.42,133.29,133.34,62161.0
2019-07-15 09:45:00,133.35,133.43,133.34,133.4,70653.0,133.35,133.43,133.34,133.4,70653.0
2019-07-15 09:50:00,133.42,133.46,133.38,133.38,53064.0,133.42,133.46,133.38,133.38,53064.0
2019-07-15 09:55:00,133.37,133.41,133.33,133.37,29669.0,133.37,133.41,133.33,133.37,29669.0
2019-07-15 10:00:00,133.37,133.38,133.22,133.25,86507.0,133.37,133.38,133.22,133.25,86507.0
2019-07-15 10:05:00,133.24,133.26,133.18,133.21,32967.0,133.24,133.26,133.18,133.21,32967.0
2019-07-15 10:10:00,133.22,133.27,133.17,133.22,62859.0,133.22,133.27,133.17,133.22,62859.0
2019-07-15 10:15:00,133.23,133.23,133.12,133.15,35701.0,133.23,133.23,133.12,133.15,35701.0
2019-07-15 10:20:00,133.15,133.18,132.91,132.95,90276.0,133.15,133.18,132.91,132.95,90276.0
2019-07-15 10:25:00,132.94,133.06,132.92,132.99,61651.0,132.94,133.06,132.92,132.99,61651.0
2019-07-15 10:30:00,133.0,133.09,132.98,133.01,61682.0,133.0,133.09,132.98,133.01,61682.0
2019-07-15 10:35:00,133.04,133.05,132.97,132.98,32612.0,133.04,133.05,132.97,132.98,32612.0
2019-07-15 10:40:00,132.96,132.96,132.8,132.84,60786.0,132.96,132.96,132.8,132.84,60786.0
2019-07-15 10:45:00,132.86,132.94,132.85,132.93,26775.0,132.86,132.94,132.85,132.93,26775.0
2019-07-15 10:50:00,132.94,133.04,132.93,133.04,18622.0,132.94,133.04,132.93,133.04,18622.0
2019-07-15 10:55:00,133.04,133.07,132.99,133.06,11831.0,133.04,133.07,132.99,133.06,11831.0
2019-07-15 11:00:00,133.06,133.12,133.04,133.09,43369.0,133.06,133.12,133.04,133.09,43369.0
2019-07-15 11:05:00,133.08,133.09,133.02,133.04,11015.0,133.08,133.09,133.02,133.04,11015.0
2019-07-15 11:10:00,133.07,133.09,133.04,133.05,13301.0,133.07,133.09,133.04,133.05,13301.0
2019-07-15 11:15:00,133.06,133.13,133.04,133.08,31038.0,133.06,133.13,133.04,133.08,31038.0
2019-07-15 11:20:00,133.1,133.18,133.09,133.18,19373.0,133.1,133.18,133.09,133.18,19373.0
2019-07-15 11:25:00,133.19,133.24,133.16,133.23,21540.0,133.19,133.24,133.16,133.23,21540.0
2019-07-15 11:30:00,133.24,133.24,133.17,133.2,17926.0,133.24,133.24,133.17,133.2,17926.0
2019-07-15 11:35:00,133.2,133.23,133.16,133.23,18027.0,133.2,133.23,133.16,133.23,18027.0
2019-07-15 11:40:00,133.24,133.3,133.2,133.21,65354.0,133.24,133.3,133.2,133.21,65354.0
2019-07-15 11:45:00,133.21,133.21,133.12,133.14,13021.0,133.21,133.21,133.12,133.14,13021.0
2019-07-15 11:50:00,133.13,133.23,133.12,133.2,28145.0,133.13,133.23,133.12,133.2,28145.0
2019-07-15 11:55:00,133.21,133.28,133.2,133.24,16437.0,133.21,133.28,133.2,133.24,16437.0
2019-07-15 12:00:00,133.23,133.24,133.19,133.23,27337.0,133.23,133.24,133.19,133.23,27337.0
2019-07-15 12:05:00,133.23,133.25,133.17,133.18,28276.0,133.23,133.25,133.17,133.18,28276.0
2019-07-15 12:10:00,133.17,133.19,133.15,133.15,20514.0,133.17,133.19,133.15,133.15,20514.0
2019-07-15 12:15:00,133.16,133.18,133.14,133.18,8543.0,133.16,133.18,133.14,133.18,8543.0
2019-07-15 12:20:00,133.17,133.18,133.13,133.17,19119.0,133.17,133.18,133.13,133.17,19119.0
2019-07-15 12:25:00,133.16,133.18,133.12,133.13,18262.0,133.16,133.18,133.12,133.13,18262.0
2019-07-15 12:30:00,133.13,133.18,133.12,133.17,20746.0,133.13,133.18,133.12,133.17,20746.0
2019-07-15 12:35:00,133.17,133.2,133.14,133.19,16212.0,133.17,133.2,133.14,133.19,16212.0
2019-07-15 12:40:00,133.21,133.25,133.2,133.25,20748.0,133.21,133.25,133.2,133.25,20748.0
2019-07-15 12:45:00,133.26,133.38,133.24,133.36,34562.0,133.26,133.38,133.24,133.36,34562.0
2019-07-15 12:50:00,133.36,133.38,133.29,133.31,26179.0,133.36,133.38,133.29,133.31,26179.0
2019-07-15 12:55:00,133.31,133.31,133.27,133.3,20029.0,133.31,133.31,133.27,133.3,20029.0
2019-07-15 13:00:00,133.29,133.3,133.22,133.24,15994.0,133.29,133.3,133.22,133.24,15994.0
2019-07-15 13:05:00,133.25,133.25,133.2,133.21,17350.0,133.25,133.25,133.2,133.21,17350.0
2019-07-15 13:10:00,133.22,133.26,133.18,133.24,42994.0,133.22,133.26,133.18,133.24,42994.0
2019-07-15 13:15:00,133.26,133.26,133.2,133.24,7136.0,133.26,133.26,133.2,133.24,7136.0
2019-07-15 13:20:00,133.24,133.24,133.19,133.2,8253.0,133.24,133.24,133.19,133.2,8253.0
2019-07-15 13:25:00,133.19,133.22,133.14,133.22,21283.0,133.19,133.22,133.14,133.22,21283.0
2019-07-15 13:30:00,133.22,133.24,133.21,133.23,7387.0,133.22,133.24,133.21,133.23,7387.0
2019-07-15 13:35:00,133.23,133.24,133.19,133.2,31890.0,133.23,133.24,133.19,133.2,31890.0
2019-07-15 13:40:00,133.2,133.24,133.2,133.21,18766.0,133.2,133.24,133.2,133.21,18766.0
2019-07-15 13:45:00,133.22,133.24,133.2,133.21,38922.0,133.22,133.24,133.2,133.21,38922.0
2019-07-15 13:50:00,133.2,133.25,133.19,133.25,13884.0,133.2,133.25,133.19,133.25,13884.0
2019-07-15 13:55:00,133.23,133.26,133.22,133.25,5231.0,133.23,133.26,133.22,133.25,5231.0
2019-07-15 14:00:00,133.24,133.25,133.18,133.21,14755.0,133.24,133.25,133.18,133.21,14755.0
2019-07-15 14:05:00,133.2,133.23,133.19,133.22,11734.0,133.2,133.23,133.19,133.22,11734.0
2019-07-15 14:10:00,133.21,133.27,133.2,133.25,15838.0,133.21,133.27,133.2,133.25,15838.0
2019-07-15 14:15:00,133.25,133.25,133.23,133.24,30601.0,133.25,133.25,133.23,133.24,30601.0
2019-07-15 14:20:00,133.24,133.24,133.08,133.08,53060.0,133.24,133.24,133.08,133.08,53060.0
2019-07-15 14:25:00,133.09,133.1,133.08,133.1,14211.0,133.09,133.1,133.08,133.1,14211.0
2019-07-15 14:30:00,133.1,133.1,133.09,133.1,7286.0,133.1,133.1,133.09,133.1,7286.0
2019-07-15 14:35:00,133.1,133.18,133.08,133.17,42930.0,133.1,133.18,133.08,133.17,42930.0
2019-07-15 14:40:00,133.18,133.24,133.16,133.22,9539.0,133.18,133.24,133.16,133.22,9539.0
2019-07-15 14:45:00,133.23,133.28,133.22,133.28,15286.0,133.23,133.28,133.22,133.28,15286.0
2019-07-15 14:50:00,133.28,133.29,133.26,133.26,10515.0,133.28,133.29,133.26,133.26,10515.0
2019-07-15 14:55:00,133.27,133.3,133.25,133.28,17375.0,133.27,133.3,133.25,133.28,17375.0
2019-07-15 15:00:00,133.28,133.35,133.28,133.32,21133.0,133.28,133.35,133.28,133.32,21133.0
2019-07-15 15:05:00,133.32,133.37,133.32,133.33,14220.0,133.32,133.37,133.32,133.33,14220.0
2019-07-15 15:10:00,133.33,133.34,133.3,133.33,29033.0,133.33,133.34,133.3,133.33,29033.0
2019-07-15 15:15:00,133.33,133.34,133.29,133.31,14483.0,133.33,133.34,133.29,133.31,14483.0
2019-07-15 15:20:00,133.31,133.38,133.31,133.37,59566.0,133.31,133.38,133.31,133.37,59566.0
2019-07-15 15:25:00,133.37,133.38,133.34,133.35,38903.0,133.37,133.38,133.34,133.35,38903.0
2019-07-15 15:30:00,133.35,133.38,133.34,133.36,44306.0,133.35,133.38,133.34,133.36,44306.0
2019-07-15 15:35:00,133.35,133.43,133.35,133.42,123110.0,133.35,133.43,133.35,133.42,123110.0
2019-07-15 15:40:00,133.43,133.44,133.37,133.41,135520.0,133.43,133.44,133.37,133.41,135520.0
2019-07-15 15:45:00,133.41,133.42,133.38,133.4,56732.0,133.41,133.42,133.38,133.4,56732.0
2019-07-15 15:50:00,133.4,133.5,133.39,133.5,116758.0,133.4,133.5,133.39,133.5,116758.0
2019-07-15 15:55:00,133.5,133.53,133.46,133.51,202415.0,133.5,133.53,133.46,133.51,202415.0
2019-07-16 09:30:00,133.18,133.23,133.09,133.1,112126.0,133.18,133.23,133.09,133.1,112126.0
2019-07-16 09:35:00,133.09,133.3,133.04,133.27,79171.0,133.09,133.3,133.04,133.27,79171.0
2019-07-16 09:40:00,133.27,133.3,133.18,133.22,136490.0,133.27,133.3,133.18,133.22,136490.0
2019-07-16 09:45:00,133.22,133.24,133.08,133.1,77238.0,133.22,133.24,133.08,133.1,77238.0
2019-07-16 09:50:00,133.1,133.17,133.07,133.09,58768.0,133.1,133.17,133.07,133.09,58768.0
2019-07-16 09:55:00,133.1,133.1,132.93,133.02,86999.0,133.1,133.1,132.93,133.02,86999.0
2019-07-16 10:00:00,133.0,133.11,132.94,133.09,72864.0,133.0,133.11,132.94,133.09,72864.0
2019-07-16 10:05:00,133.09,133.14,132.98,133.01,47468.0,133.09,133.14,132.98,133.01,47468.0
2019-07-16 10:10:00,133.02,133.07,132.97,133.02,45450.0,133.02,133.07,132.97,133.02,45450.0
2019-07-16 10:15:00,133.03,133.15,133.02,133.14,46892.0,133.03,133.15,133.02,133.14,46892.0
2019-07-16 10:20:00,133.13,133.13,133.0,133.07,58700.0,133.13,133.13,133.0,133.07,58700.0
2019-07-16 10:25:00,133.06,133.14,133.06,133.12,29659.0,133.06,133.14,133.06,133.12,29659.0
2019-07-16 10:30:00,133.13,133.16,133.08,133.16,46313.0,133.13,133.16,133.08,133.16,46313.0
2019-07-16 10:35:00,133.17,133.18,133.12,133.14,40487.0,133.17,133.18,133.12,133.14,40487.0
2019-07-16 10:40:00,133.14,133.24,133.13,133.17,45541.0,133.14,133.24,133.13,133.17,45541.0
2019-07-16 10:45:00,133.18,133.19,133.1,133.16,28814.0,133.18,133.19,133.1,133.16,28814.0
2019-07-16 10:50:00,133.14,133.23,133.11,133.13,97640.0,133.14,133.23,133.11,133.13,97640.0
2019-07-16 10:55:00,133.11,133.12,133.03,133.05,55574.0,133.11,133.12,133.03,133.05,55574.0
2019-07-16 11:00:00,133.03,133.06,132.96,133.03,56408.0,133.03,133.06,132.96,133.03,56408.0
2019-07-16 11:05:00,133.02,133.06,133.02,133.03,16343.0,133.02,133.06,133.02,133.03,16343.0
2019-07-16 11:10:00,133.04,133.04,132.95,132.98,24354.0,133.04,133.04,132.95,132.98,24354.0
2019-07-16 11:15:00,132.98,133.07,132.95,133.05,61724.0,132.98,133.07,132.95,133.05,61724.0
2019-07-16 11:20:00,133.04,133.06,133.01,133.04,32339.0,133.04,133.06,133.01,133.04,32339.0
2019-07-16 11:25:00,133.05,133.05,132.98,132.98,9218.0,133.05,133.05,132.98,132.98,9218.0
2019-07-16 11:30:00,132.97,133.01,132.96,132.96,15757.0,132.97,133.01,132.96,132.96,15757.0
2019-07-16 11:35:00,132.95,133.0,132.9,132.91,26120.0,132.95,133.0,132.9,132.91,26120.0
2019-07-16 11:40:00,132.91,132.96,132.91,132.96,14283.0,132.91,132.96,132.91,132.96,14283.0
2019-07-16 11:45:00,132.95,132.96,132.91,132.93,327209.0,132.95,132.96,132.91,132.93,327209.0
2019-07-16 11:50:00,132.92,132.93,132.84,132.87,158600.0,132.92,132.93,132.84,132.87,158600.0
2019-07-16 11:55:00,132.86,132.86,132.46,132.46,529192.0,132.86,132.86,132.46,132.46,529192.0
2019-07-16 12:00:00,132.47,132.49,132.29,132.46,421240.0,132.47,132.49,132.29,132.46,421240.0
2019-07-16 12:05:00,132.46,132.52,132.39,132.52,123195.0,132.46,132.52,132.39,132.52,123195.0
2019-07-16 12:10:00,132.52,132.63,132.51,132.62,77648.0,132.52,132.63,132.51,132.62,77648.0
2019-07-16 12:15:00,132.61,132.71,132.54,132.71,52927.0,132.61,132.71,132.54,132.71,52927.0
2019-07-16 12:20:00,132.71,132.76,132.65,132.75,83932.0,132.71,132.76,132.65,132.75,83932.0
2019-07-16 12:25:00,132.74,132.82,132.7,132.71,42663.0,132.74,132.82,132.7,132.71,42663.0
2019-07-16 12:30:00,132.71,132.81,132.7,132.79,23597.0,132.71,132.81,132.7,132.79,23597.0
2019-07-16 12:35:00,132.79,132.83,132.76,132.79,48010.0,132.79,132.83,132.76,132.79,48010.0
2019-07-16 12:40:00,132.78,132.83,132.72,132.81,42580.0,132.78,132.83,132.72,132.81,42580.0
2019-07-16 12:45:00,132.83,132.88,132.8,132.8,48815.0,132.83,132.88,132.8,132.8,48815.0
2019-07-16 12:50:00,132.79,132.86,132.79,132.82,13780.0,132.79,132.86,132.79,132.82,13780.0
2019-07-16 12:55:00,132.81,132.94,132.8,132.93,33101.0,132.81,132.94,132.8,132.93,33101.0
2019-07-16 13:00:00,132.92,133.3,132.89,133.17,310123.0,132.92,133.3,132.89,133.17,310123.0
2019-07-16 13:05:00,133.17,133.18,133.11,133.17,47775.0,133.17,133.18,133.11,133.17,47775.0
2019-07-16 13:10:00,133.16,133.2,133.11,133.2,116407.0,133.16,133.2,133.11,133.2,116407.0
2019-07-16 13:15:00,133.19,133.23,133.13,133.14,23285.0,133.19,133.23,133.13,133.14,23285.0
2019-07-16 13:20:00,133.13,133.13,132.99,133.06,43631.0,133.13,133.13,132.99,133.06,43631.0
2019-07-16 13:25:00,133.06,133.08,132.97,132.99,41521.0,133.06,133.08,132.97,132.99,41521.0
2019-07-16 13:30:00,132.99,132.99,132.89,132.92,35485.0,132.99,132.99,132.89,132.92,35485.0
2019-07-16 13:35:00,132.93,132.95,132.84,132.87,18928.0,132.93,132.95,132.84,132.87,18928.0
2019-07-16 13:40:00,132.88,132.88,132.69,132.85,101017.0,132.88,132.88,132.69,132.85,101017.0
2019-07-16 13:45:00,132.84,132.97,132.82,132.92,37714.0,132.84,132.97,132.82,132.92,37714.0
2019-07-16 13:50:00,132.93,132.94,132.82,132.83,29819.0,132.93,132.94,132.82,132.83,29819.0
2019-07-16 13:55:00,132.84,132.86,132.8,132.8,28242.0,132.84,132.86,132.8,132.8,28242.0
2019-07-16 14:00:00,132.8,132.81,132.71,132.76,62813.0,132.8,132.81,132.71,132.76,62813.0
2019-07-16 14:05:00,132.76,132.8,132.72,132.72,20352.0,132.76,132.8,132.72,132.72,20352.0
2019-07-16 14:10:00,132.73,132.76,132.69,132.75,44037.0,132.73,132.76,132.69,132.75,44037.0
2019-07-16 14:15:00,132.77,132.79,132.71,132.72,18776.0,132.77,132.79,132.71,132.72,18776.0
2019-07-16 14:20:00,132.72,132.72,132.56,132.58,104097.0,132.72,132.72,132.56,132.58,104097.0
2019-07-16 14:25:00,132.58,132.6,132.46,132.46,43517.0,132.58,132.6,132.46,132.46,43517.0
2019-07-16 14:30:00,132.45,132.46,132.34,132.38,197807.0,132.45,132.46,132.34,132.38,197807.0
2019-07-16 14:35:00,132.37,132.43,132.13,132.22,186521.0,132.37,132.43,132.13,132.22,186521.0
2019-07-16 14:40:00,132.21,132.37,132.2,132.35,90005.0,132.21,132.37,132.2,132.35,90005.0
2019-07-16 14:45:00,132.35,132.38,132.25,132.38,75051.0,132.35,132.38,132.25,132.38,75051.0
2019-07-16 14:50:00,132.38,132.48,132.36,132.43,217809.0,132.38,132.48,132.36,132.43,217809.0
2019-07-16 14:55:00,132.44,132.46,132.37,132.42,28117.0,132.44,132.46,132.37,132.42,28117.0
2019-07-16 15:00:00,132.41,132.44,132.39,132.43,27018.0,132.41,132.44,132.39,132.43,27018.0
2019-07-16 15:05:00,132.42,132.45,132.39,132.42,41122.0,132.42,132.45,132.39,132.42,41122.0
2019-07-16 15:10:00,132.42,132.45,132.32,132.38,72870.0,132.42,132.45,132.32,132.38,72870.0
2019-07-16 15:15:00,132.38,132.45,132.36,132.44,42445.0,132.38,132.45,132.36,132.44,42445.0
2019-07-16 15:20:00,132.44,132.46,132.42,132.46,50283.0,132.44,132.46,132.42,132.46,50283.0
2019-07-16 15:25:00,132.46,132.47,132.4,132.41,39965.0,132.46,132.47,132.4,132.41,39965.0
2019-07-16 15:30:00,132.41,132.44,132.38,132.43,37321.0,132.41,132.44,132.38,132.43,37321.0
2019-07-16 15:35:00,132.43,132.44,132.41,132.42,56378.0,132.43,132.44,132.41,132.42,56378.0
2019-07-16 15:40:00,132.43,132.43,132.39,132.42,215270.0,132.43,132.43,132.39,132.42,215270.0
2019-07-16 15:45:00,132.41,132.43,132.34,132.34,274473.0,132.41,132.43,132.34,132.34,274473.0
2019-07-16 15:50:00,132.34,132.37,132.31,132.37,174089.0,132.34,132.37,132.31,132.37,174089.0
2019-07-16 15:55:00,132.36,132.42,132.35,132.39,322569.0,132.36,132.42,132.35,132.39,322569.0
2019-07-17 09:30:00,133.0,133.04,132.89,133.01,213164.0,133.0,133.04,132.89,133.01,213164.0
2019-07-17 09:35:00,133.02,133.12,133.01,133.09,142668.0,133.02,133.12,133.01,133.09,142668.0
2019-07-17 09:40:00,133.09,133.19,133.09,133.17,97110.0,133.09,133.19,133.09,133.17,97110.0
2019-07-17 09:45:00,133.17,133.21,133.12,133.14,87524.0,133.17,133.21,133.12,133.14,87524.0
2019-07-17 09:50:00,133.14,133.22,133.13,133.18,71384.0,133.14,133.22,133.13,133.18,71384.0
2019-07-17 09:55:00,133.19,133.26,133.16,133.18,124675.0,133.19,133.26,133.16,133.18,124675.0
2019-07-17 10:00:00,133.2,133.22,133.02,133.03,346809.0,133.2,133.22,133.02,133.03,346809.0
2019-07-17 10:05:00,133.04,133.1,133.03,133.09,35438.0,133.04,133.1,133.03,133.09,35438.0
2019-07-17 10:10:00,133.06,133.17,133.04,133.17,42954.0,133.06,133.17,133.04,133.17,42954.0
2019-07-17 10:15:00,133.18,133.57,133.17,133.56,210245.0,133.18,133.57,133.17,133.56,210245.0
2019-07-17 10:20:00,133.59,133.62,133.4,133.44,102688.0,133.59,133.62,133.4,133.44,102688.0
2019-07-17 10:25:00,133.44,133.49,133.4,133.42,57696.0,133.44,133.49,133.4,133.42,57696.0
2019-07-17 10:30:00,133.42,133.45,133.3,133.34,88827.0,133.42,133.45,133.3,133.34,88827.0
2019-07-17 10:35:00,133.34,133.41,133.31,133.4,37313.0,133.34,133.41,133.31,133.4,37313.0
2019-07-17 10:40:00,133.43,133.61,133.42,133.6,63315.0,133.43,133.61,133.42,133.6,63315.0
2019-07-17 10:45:00,133.61,133.78,133.59,133.72,110955.0,133.61,133.78,133.59,133.72,110955.0
2019-07-17 10:50:00,133.74,133.9,133.69,133.85,139333.0,133.74,133.9,133.69,133.85,139333.0
2019-07-17 10:55:00,133.85,133.85,133.72,133.8,245019.0,133.85,133.85,133.72,133.8,245019.0
2019-07-17 11:00:00,133.8,134.08,133.79,134.07,266736.0,133.8,134.08,133.79,134.07,266736.0
2019-07-17 11:05:00,134.07,134.19,134.02,134.08,211212.0,134.07,134.19,134.02,134.08,211212.0
2019-07-17 11:10:00,134.08,134.19,134.06,134.17,179077.0,134.08,134.19,134.06,134.17,179077.0
2019-07-17 11:15:00,134.16,134.28,134.1,134.13,355698.0,134.16,134.28,134.1,134.13,355698.0
2019-07-17 11:20:00,134.12,134.2,134.07,134.12,91778.0,134.12,134.2,134.07,134.12,91778.0
2019-07-17 11:25:00,134.12,134.27,134.11,134.27,77997.0,134.12,134.27,134.11,134.27,77997.0
2019-07-17 11:30:00,134.27,134.31,134.17,134.26,110307.0,134.27,134.31,134.17,134.26,110307.0
2019-07-17 11:35:00,134.24,134.26,134.2,134.22,167774.0,134.24,134.26,134.2,134.22,167774.0
2019-07-17 11:40:00,134.22,134.29,134.15,134.15,97919.0,134.22,134.29,134.15,134.15,97919.0
2019-07-17 11:45:00,134.16,134.33,134.12,134.32,205738.0,134.16,134.33,134.12,134.32,205738.0
2019-07-17 11:50:00,134.31,134.37,134.21,134.24,180589.0,134.31,134.37,134.21,134.24,180589.0
2019-07-17 11:55:00,134.24,134.33,134.22,134.33,151424.0,134.24,134.33,134.22,134.33,151424.0
2019-07-17 12:00:00,134.33,134.39,134.3,134.31,132840.0,134.33,134.39,134.3,134.31,132840.0
2019-07-17 12:05:00,134.31,134.32,134.23,134.27,71182.0,134.31,134.32,134.23,134.27,71182.0
2019-07-17 12:10:00,134.28,134.3,134.22,134.27,45177.0,134.28,134.3,134.22,134.27,45177.0
2019-07-17 12:15:00,134.28,134.31,134.12,134.13,119018.0,134.28,134.31,134.12,134.13,119018.0
2019-07-17 12:20:00,134.13,134.15,134.04,134.05,146361.0,134.13,134.15,134.04,134.05,146361.0
2019-07-17 12:25:00,134.06,134.15,134.06,134.11,55299.0,134.06,134.15,134.06,134.11,55299.0
2019-07-17 12:30:00,134.12,134.23,134.12,134.22,79103.0,134.12,134.23,134.12,134.22,79103.0
2019-07-17 12:35:00,134.22,134.24,134.14,134.2,83827.0,134.22,134.24,134.14,134.2,83827.0
2019-07-17 12:40:00,134.19,134.24,134.17,134.18,41184.0,134.19,134.24,134.17,134.18,41184.0
2019-07-17 12:45:00,134.18,134.2,134.14,134.19,19890.0,134.18,134.2,134.14,134.19,19890.0
2019-07-17 12:50:00,134.2,134.22,134.15,134.15,32306.0,134.2,134.22,134.15,134.15,32306.0
2019-07-17 12:55:00,134.14,134.2,134.14,134.18,33733.0,134.14,134.2,134.14,134.18,33733.0
2019-07-17 13:00:00,134.19,134.21,134.09,134.12,105562.0,134.19,134.21,134.09,134.12,105562.0
2019-07-17 13:05:00,134.13,134.19,134.11,134.17,109350.0,134.13,134.19,134.11,134.17,109350.0
2019-07-17 13:10:00,134.17,134.18,134.13,134.16,21698.0,134.17,134.18,134.13,134.16,21698.0
2019-07-17 13:15:00,134.16,134.2,134.12,134.12,51089.0,134.16,134.2,134.12,134.12,51089.0
2019-07-17 13:20:00,134.12,134.15,134.09,134.15,45902.0,134.12,134.15,134.09,134.15,45902.0
2019-07-17 13:25:00,134.14,134.18,134.12,134.13,26691.0,134.14,134.18,134.12,134.13,26691.0
2019-07-17 13:30:00,134.12,134.17,134.08,134.12,60509.0,134.12,134.17,134.08,134.12,60509.0
2019-07-17 13:35:00,134.12,134.15,134.12,134.13,37225.0,134.12,134.15,134.12,134.13,37225.0
2019-07-17 13:40:00,134.13,134.14,134.11,134.13,138315.0,134.13,134.14,134.11,134.13,138315.0
2019-07-17 13:45:00,134.12,134.14,134.1,134.12,58677.0,134.12,134.14,134.1,134.12,58677.0
2019-07-17 13:50:00,134.12,134.22,134.11,134.21,49641.0,134.12,134.22,134.11,134.21,49641.0
2019-07-17 13:55:00,134.2,134.33,134.19,134.33,95329.0,134.2,134.33,134.19,134.33,95329.0
2019-07-17 14:00:00,134.35,134.49,134.34,134.47,252245.0,134.35,134.49,134.34,134.47,252245.0
2019-07-17 14:05:00,134.47,134.49,134.37,134.37,169328.0,134.47,134.49,134.37,134.37,169328.0
2019-07-17 14:10:00,134.37,134.38,134.32,134.32,76473.0,134.37,134.38,134.32,134.32,76473.0
2019-07-17 14:15:00,134.32,134.37,134.3,134.36,44225.0,134.32,134.37,134.3,134.36,44225.0
2019-07-17 14:20:00,134.36,134.36,134.29,134.33,102562.0,134.36,134.36,134.29,134.33,102562.0
2019-07-17 14:25:00,134.32,134.34,134.24,134.24,95322.0,134.32,134.34,134.24,134.24,95322.0
2019-07-17 14:30:00,134.24,134.27,134.21,134.26,58981.0,134.24,134.27,134.21,134.26,58981.0
2019-07-17 14:35:00,134.26,134.28,134.17,134.17,62261.0,134.26,134.28,134.17,134.17,62261.0
2019-07-17 14:40:00,134.18,134.26,134.15,134.19,78973.0,134.18,134.26,134.15,134.19,78973.0
2019-07-17 14:45:00,134.19,134.23,134.18,134.21,66731.0,134.19,134.23,134.18,134.21,66731.0
2019-07-17 14:50:00,134.21,134.21,134.13,134.15,55799.0,134.21,134.21,134.13,134.15,55799.0
2019-07-17 14:55:00,134.14,134.2,134.14,134.18,19369.0,134.14,134.2,134.14,134.18,19369.0
2019-07-17 15:00:00,134.18,134.31,134.18,134.27,83565.0,134.18,134.31,134.18,134.27,83565.0
2019-07-17 15:05:00,134.26,134.33,134.25,134.33,50289.0,134.26,134.33,134.25,134.33,50289.0
2019-07-17 15:10:00,134.32,134.36,134.3,134.32,103680.0,134.32,134.36,134.3,134.32,103680.0
2019-07-17 15:15:00,134.31,134.36,134.31,134.33,74582.0,134.31,134.36,134.31,134.33,74582.0
2019-07-17 15:20:00,134.33,134.33,134.27,134.31,129323.0,134.33,134.33,134.27,134.31,129323.0
2019-07-17 15:25:00,134.3,134.37,134.3,134.34,156197.0,134.3,134.37,134.3,134.34,156197.0
2019-07-17 15:30:00,134.35,134.43,134.34,134.43,125407.0,134.35,134.43,134.34,134.43,125407.0
2019-07-17 15:35:00,134.43,134.49,134.41,134.48,192935.0,134.43,134.49,134.41,134.48,192935.0
2019-07-17 15:40:00,134.47,134.57,134.46,134.56,182433.0,134.47,134.57,134.46,134.56,182433.0
2019-07-17 15:45:00,134.56,134.57,134.51,134.55,259306.0,134.56,134.57,134.51,134.55,259306.0
2019-07-17 15:50:00,134.54,134.56,134.46,134.54,311580.0,134.54,134.56,134.46,134.54,311580.0
2019-07-17 15:55:00,134.53,134.6,134.5,134.59,652789.0,134.53,134.6,134.5,134.59,652789.0
2019-07-18 09:30:00,133.83,133.96,133.77,133.8,394077.0,133.83,133.96,133.77,133.8,394077.0
2019-07-18 09:35:00,133.79,133.8,133.61,133.65,156671.0,133.79,133.8,133.61,133.65,156671.0
2019-07-18 09:40:00,133.65,133.77,133.63,133.67,79652.0,133.65,133.77,133.63,133.67,79652.0
2019-07-18 09:45:00,133.67,133.72,133.64,133.69,103333.0,133.67,133.72,133.64,133.69,103333.0
2019-07-18 09:50:00,133.7,133.77,133.66,133.7,136467.0,133.7,133.77,133.66,133.7,136467.0
2019-07-18 09:55:00,133.72,133.87,133.72,133.81,111282.0,133.72,133.87,133.72,133.81,111282.0
2019-07-18 10:00:00,133.81,133.91,133.78,133.87,238427.0,133.81,133.91,133.78,133.87,238427.0
2019-07-18 10:05:00,133.88,134.0,133.86,133.95,151245.0,133.88,134.0,133.86,133.95,151245.0
2019-07-18 10:10:00,133.95,134.12,133.94,134.12,99331.0,133.95,134.12,133.94,134.12,99331.0
2019-07-18 10:15:00,134.12,134.13,134.0,134.01,83108.0,134.12,134.13,134.0,134.01,83108.0
2019-07-18 10:20:00,134.02,134.07,133.87,133.89,85329.0,134.02,134.07,133.87,133.89,85329.0
2019-07-18 10:25:00,133.89,134.11,133.89,134.09,126995.0,133.89,134.11,133.89,134.09,126995.0
2019-07-18 10:30:00,134.08,134.22,134.06,134.16,109890.0,134.08,134.22,134.06,134.16,109890.0
2019-07-18 10:35:00,134.16,134.19,134.08,134.19,57734.0,134.16,134.19,134.08,134.19,57734.0
2019-07-18 10:40:00,134.21,134.24,134.12,134.24,67547.0,134.21,134.24,134.12,134.24,67547.0
2019-07-18 10:45:00,134.26,134.28,134.19,134.25,58145.0,134.26,134.28,134.19,134.25,58145.0
2019-07-18 10:50:00,134.27,134.34,134.21,134.21,80329.0,134.27,134.34,134.21,134.21,80329.0
2019-07-18 10:55:00,134.21,134.26,134.12,134.2,72079.0,134.21,134.26,134.12,134.2,72079.0
2019-07-18 11:00:00,134.2,134.45,134.13,134.42,107050.0,134.2,134.45,134.13,134.42,107050.0
2019-07-18 11:05:00,134.42,134.45,134.35,134.39,95325.0,134.42,134.45,134.35,134.39,95325.0
2019-07-18 11:10:00,134.4,134.54,134.37,134.51,133218.0,134.4,134.54,134.37,134.51,133218.0
2019-07-18 11:15:00,134.48,134.49,134.36,134.38,99871.0,134.48,134.49,134.36,134.38,99871.0
2019-07-18 11:20:00,134.39,134.53,134.37,134.52,134698.0,134.39,134.53,134.37,134.52,134698.0
2019-07-18 11:25:00,134.51,134.57,134.46,134.47,54707.0,134.51,134.57,134.46,134.47,54707.0
2019-07-18 11:30:00,134.48,134.52,134.4,134.5,67711.0,134.48,134.52,134.4,134.5,67711.0
2019-07-18 11:35:00,134.5,134.66,134.49,134.62,73368.0,134.5,134.66,134.49,134.62,73368.0
2019-07-18 11:40:00,134.63,134.68,134.56,134.58,231465.0,134.63,134.68,134.56,134.58,231465.0
2019-07-18 11:45:00,134.58,134.72,134.58,134.7,111387.0,134.58,134.72,134.58,134.7,111387.0
2019-07-18 11:50:00,134.7,134.81,134.64,134.78,137809.0,134.7,134.81,134.64,134.78,137809.0
2019-07-18 11:55:00,134.78,134.81,134.71,134.79,109090.0,134.78,134.81,134.71,134.79,109090.0
2019-07-18 12:00:00,134.81,134.87,134.79,134.79,127061.0,134.81,134.87,134.79,134.79,127061.0
2019-07-18 12:05:00,134.8,134.82,134.66,134.67,185273.0,134.8,134.82,134.66,134.67,185273.0
2019-07-18 12:10:00,134.66,134.75,134.66,134.73,103246.0,134.66,134.75,134.66,134.73,103246.0
2019-07-18 12:15:00,134.73,134.73,134.64,134.66,40121.0,134.73,134.73,134.64,134.66,40121.0
2019-07-18 12:20:00,134.68,134.71,134.63,134.64,49475.0,134.68,134.71,134.63,134.64,49475.0
2019-07-18 12:25:00,134.63,134.67,134.59,134.64,90205.0,134.63,134.67,134.59,134.64,90205.0
2019-07-18 12:30:00,134.64,134.66,134.62,134.65,60036.0,134.64,134.66,134.62,134.65,60036.0
2019-07-18 12:35:00,134.65,134.66,134.54,134.55,108815.0,134.65,134.66,134.54,134.55,108815.0
2019-07-18 12:40:00,134.56,134.6,134.55,134.56,121705.0,134.56,134.6,134.55,134.56,121705.0
2019-07-18 12:45:00,134.56,134.64,134.55,134.6,76796.0,134.56,134.64,134.55,134.6,76796.0
2019-07-18 12:50:00,134.6,134.65,134.6,134.64,81557.0,134.6,134.65,134.6,134.64,81557.0
2019-07-18 12:55:00,134.64,134.64,134.52,134.57,65721.0,134.64,134.64,134.52,134.57,65721.0
2019-07-18 13:00:00,134.57,134.61,134.55,134.56,83528.0,134.57,134.61,134.55,134.56,83528.0
2019-07-18 13:05:00,134.56,134.57,134.51,134.56,106454.0,134.56,134.57,134.51,134.56,106454.0
2019-07-18 13:10:00,134.57,134.61,134.57,134.59,63941.0,134.57,134.61,134.57,134.59,63941.0
2019-07-18 13:15:00,134.6,134.7,134.59,134.69,118305.0,134.6,134.7,134.59,134.69,118305.0
2019-07-18 13:20:00,134.68,134.71,134.6,134.63,141602.0,134.68,134.71,134.6,134.63,141602.0
2019-07-18 13:25:00,134.62,134.65,134.6,134.61,96846.0,134.62,134.65,134.6,134.61,96846.0
2019-07-18 13:30:00,134.6,134.69,134.6,134.66,80569.0,134.6,134.69,134.6,134.66,80569.0
2019-07-18 13:35:00,134.65,134.66,134.59,134.61,76523.0,134.65,134.66,134.59,134.61,76523.0
2019-07-18 13:40:00,134.62,134.66,134.6,134.66,174232.0,134.62,134.66,134.6,134.66,174232.0
2019-07-18 13:45:00,134.66,134.87,134.66,134.85,159576.0,134.66,134.87,134.66,134.85,159576.0
2019-07-18 13:50:00,134.85,134.95,134.83,134.9,141786.0,134.85,134.95,134.83,134.9,141786.0
2019-07-18 13:55:00,134.89,134.9,134.83,134.89,141119.0,134.89,134.9,134.83,134.89,141119.0
2019-07-18 14:00:00,134.9,135.08,134.9,134.95,365296.0,134.9,135.08,134.9,134.95,365296.0
2019-07-18 14:05:00,134.95,134.98,134.9,134.97,122541.0,134.95,134.98,134.9,134.97,122541.0
2019-07-18 14:10:00,134.99,135.07,134.96,135.04,184124.0,134.99,135.07,134.96,135.04,184124.0
2019-07-18 14:15:00,135.04,135.24,135.03,135.22,322768.0,135.04,135.24,135.03,135.22,322768.0
2019-07-18 14:20:00,135.22,135.36,135.19,135.33,340678.0,135.22,135.36,135.19,135.33,340678.0
2019-07-18 14:25:00,135.33,135.46,135.26,135.29,378358.0,135.33,135.46,135.26,135.29,378358.0
2019-07-18 14:30:00,135.29,135.46,135.28,135.4,248706.0,135.29,135.46,135.28,135.4,248706.0
2019-07-18 14:35:00,135.42,135.51,135.29,135.51,152231.0,135.42,135.51,135.29,135.51,152231.0
2019-07-18 14:40:00,135.5,135.55,135.32,135.49,191120.0,135.5,135.55,135.32,135.49,191120.0
2019-07-18 14:45:00,135.48,135.58,135.46,135.57,242498.0,135.48,135.58,135.46,135.57,242498.0
2019-07-18 14:50:00,135.56,135.57,135.36,135.42,177745.0,135.56,135.57,135.36,135.42,177745.0
2019-07-18 14:55:00,135.43,135.65,135.43,135.65,134827.0,135.43,135.65,135.43,135.65,134827.0
2019-07-18 15:00:00,135.64,135.72,135.6,135.71,312055.0,135.64,135.72,135.6,135.71,312055.0
2019-07-18 15:05:00,135.72,136.25,135.68,136.05,929875.0,135.72,136.25,135.68,136.05,929875.0
2019-07-18 15:10:00,136.05,136.24,135.96,136.09,698296.0,136.05,136.24,135.96,136.09,698296.0
2019-07-18 15:15:00,136.09,136.5,136.08,136.31,533495.0,136.09,136.5,136.08,136.31,533495.0
2019-07-18 15:20:00,136.3,136.42,136.23,136.38,327113.0,136.3,136.42,136.23,136.38,327113.0
2019-07-18 15:25:00,136.38,136.43,136.26,136.36,353552.0,136.38,136.43,136.26,136.36,353552.0
2019-07-18 15:30:00,136.35,136.42,136.29,136.31,412811.0,136.35,136.42,136.29,136.31,412811.0
2019-07-18 15:35:00,136.3,136.36,136.12,136.2,434419.0,136.3,136.36,136.12,136.2,434419.0
2019-07-18 15:40:00,136.21,136.33,136.2,136.32,299000.0,136.21,136.33,136.2,136.32,299000.0
2019-07-18 15:45:00,136.31,136.62,136.29,136.59,705475.0,136.31,136.62,136.29,136.59,705475.0
2019-07-18 15:50:00,136.6,136.63,136.38,136.41,777669.0,136.6,136.63,136.38,136.41,777669.0
2019-07-18 15:55:00,136.4,136.52,136.34,136.43,692184.0,136.4,136.52,136.34,136.43,692184.0
2019-07-19 09:30:00,135.45,135.58,135.39,135.56,550755.0,135.45,135.58,135.39,135.56,550755.0
2019-07-19 09:35:00,135.56,135.8,135.56,135.71,150587.0,135.56,135.8,135.56,135.71,150587.0
2019-07-19 09:40:00,135.71,136.03,135.7,136.02,237150.0,135.71,136.03,135.7,136.02,237150.0
2019-07-19 09:45:00,136.03,136.03,135.84,135.86,158183.0,136.03,136.03,135.84,135.86,158183.0
2019-07-19 09:50:00,135.85,135.92,135.79,135.82,124600.0,135.85,135.92,135.79,135.82,124600.0
2019-07-19 09:55:00,135.82,135.95,135.75,135.95,117033.0,135.82,135.95,135.75,135.95,117033.0
2019-07-19 10:00:00,135.95,136.03,135.85,135.95,251994.0,135.95,136.03,135.85,135.95,251994.0
2019-07-19 10:05:00,135.94,136.01,135.45,135.49,586927.0,135.94,136.01,135.45,135.49,586927.0
2019-07-19 10:10:00,135.5,135.62,135.3,135.55,391014.0,135.5,135.62,135.3,135.55,391014.0
2019-07-19 10:15:00,135.55,135.58,135.45,135.51,261143.0,135.55,135.58,135.45,135.51,261143.0
2019-07-19 10:20:00,135.52,135.55,135.04,135.11,510351.0,135.52,135.55,135.04,135.11,510351.0
2019-07-19 10:25:00,135.11,135.2,135.02,135.15,146941.0,135.11,135.2,135.02,135.15,146941.0
2019-07-19 10:30:00,135.13,135.34,135.04,135.23,208407.0,135.13,135.34,135.04,135.23,208407.0
2019-07-19 10:35:00,135.24,135.26,135.08,135.12,71764.0,135.24,135.26,135.08,135.12,71764.0
2019-07-19 10:40:00,135.14,135.2,134.57,134.67,693954.0,135.14,135.2,134.57,134.67,693954.0
2019-07-19 10:45:00,134.67,134.83,134.54,134.66,230106.0,134.67,134.83,134.54,134.66,230106.0
2019-07-19 10:50:00,134.66,134.8,134.59,134.76,214539.0,134.66,134.8,134.59,134.76,214539.0
2019-07-19 10:55:00,134.75,134.78,134.66,134.7,94547.0,134.75,134.78,134.66,134.7,94547.0
2019-07-19 11:00:00,134.7,134.96,134.58,134.9,174732.0,134.7,134.96,134.58,134.9,174732.0
2019-07-19 11:05:00,134.91,134.92,134.78,134.88,59965.0,134.91,134.92,134.78,134.88,59965.0
2019-07-19 11:10:00,134.87,134.98,134.8,134.81,139211.0,134.87,134.98,134.8,134.81,139211.0
2019-07-19 11:15:00,134.81,134.85,134.65,134.69,141973.0,134.81,134.85,134.65,134.69,141973.0
2019-07-19 11:20:00,134.71,134.86,134.71,134.85,76357.0,134.71,134.86,134.71,134.85,76357.0
2019-07-19 11:25:00,134.89,134.9,134.78,134.83,100828.0,134.89,134.9,134.78,134.83,100828.0
2019-07-19 11:30:00,134.83,134.9,134.76,134.76,56805.0,134.83,134.9,134.76,134.76,56805.0
2019-07-19 11:35:00,134.76,134.78,134.68,134.78,148990.0,134.76,134.78,134.68,134.78,148990.0
2019-07-19 11:40:00,134.79,134.83,134.69,134.78,32745.0,134.79,134.83,134.69,134.78,32745.0
2019-07-19 11:45:00,134.79,134.81,134.61,134.61,535072.0,134.79,134.81,134.61,134.61,535072.0
2019-07-19 11:50:00,134.6,134.7,134.59,134.64,153359.0,134.6,134.7,134.59,134.64,153359.0
2019-07-19 11:55:00,134.64,134.64,134.24,134.32,488188.0,134.64,134.64,134.24,134.32,488188.0
2019-07-19 12:00:00,134.32,134.47,134.29,134.41,83323.0,134.32,134.47,134.29,134.41,83323.0
2019-07-19 12:05:00,134.41,134.48,134.25,134.43,230977.0,134.41,134.48,134.25,134.43,230977.0
2019-07-19 12:10:00,134.44,134.46,134.35,134.43,60669.0,134.44,134.46,134.35,134.43,60669.0
2019-07-19 12:15:00,134.43,134.58,134.4,134.58,179655.0,134.43,134.58,134.4,134.58,179655.0
2019-07-19 12:20:00,134.57,134.64,134.5,134.61,49558.0,134.57,134.64,134.5,134.61,49558.0
2019-07-19 12:25:00,134.62,134.73,134.58,134.6,155064.0,134.62,134.73,134.58,134.6,155064.0
2019-07-19 12:30:00,134.58,134.58,134.49,134.51,67492.0,134.58,134.58,134.49,134.51,67492.0
2019-07-19 12:35:00,134.51,134.61,134.49,134.58,33008.0,134.51,134.61,134.49,134.58,33008.0
2019-07-19 12:40:00,134.58,134.66,134.53,134.59,75790.0,134.58,134.66,134.53,134.59,75790.0
2019-07-19 12:45:00,134.59,134.61,134.54,134.56,21436.0,134.59,134.61,134.54,134.56,21436.0
2019-07-19 12:50:00,134.55,134.59,134.5,134.51,73076.0,134.55,134.59,134.5,134.51,73076.0
2019-07-19 12:55:00,134.51,134.58,134.5,134.54,86070.0,134.51,134.58,134.5,134.54,86070.0
2019-07-19 13:00:00,134.52,134.58,134.46,134.57,31474.0,134.52,134.58,134.46,134.57,31474.0
2019-07-19 13:05:00,134.56,134.57,134.46,134.49,43218.0,134.56,134.57,134.46,134.49,43218.0
2019-07-19 13:10:00,134.49,134.49,134.38,134.44,62054.0,134.49,134.49,134.38,134.44,62054.0
2019-07-19 13:15:00,134.44,134.45,134.4,134.42,45094.0,134.44,134.45,134.4,134.42,45094.0
2019-07-19 13:20:00,134.42,134.47,134.39,134.47,44682.0,134.42,134.47,134.39,134.47,44682.0
2019-07-19 13:25:00,134.48,134.51,134.42,134.48,360251.0,134.48,134.51,134.42,134.48,360251.0
2019-07-19 13:30:00,134.48,134.5,134.38,134.41,94438.0,134.48,134.5,134.38,134.41,94438.0
2019-07-19 13:35:00,134.4,134.45,134.35,134.41,42771.0,134.4,134.45,134.35,134.41,42771.0
2019-07-19 13:40:00,134.41,134.47,134.39,134.41,54402.0,134.41,134.47,134.39,134.41,54402.0
2019-07-19 13:45:00,134.41,134.41,134.31,134.36,150082.0,134.41,134.41,134.31,134.36,150082.0
2019-07-19 13:50:00,134.35,134.38,134.32,134.38,44080.0,134.35,134.38,134.32,134.38,44080.0
2019-07-19 13:55:00,134.38,134.47,134.33,134.46,73674.0,134.38,134.47,134.33,134.46,73674.0
2019-07-19 14:00:00,134.45,134.8,134.45,134.69,199021.0,134.45,134.8,134.45,134.69,199021.0
2019-07-19 14:05:00,134.7,134.7,134.34,134.34,560762.0,134.7,134.7,134.34,134.34,560762.0
2019-07-19 14:10:00,134.34,134.34,134.0,134.04,626650.0,134.34,134.34,134.0,134.04,626650.0
2019-07-19 14:15:00,134.04,134.25,133.97,134.2,219502.0,134.04,134.25,133.97,134.2,219502.0
2019-07-19 14:20:00,134.22,134.25,134.15,134.16,66435.0,134.22,134.25,134.15,134.16,66435.0
2019-07-19 14:25:00,134.18,134.32,134.16,134.22,113109.0,134.18,134.32,134.16,134.22,113109.0
2019-07-19 14:30:00,134.23,134.24,134.13,134.16,47662.0,134.23,134.24,134.13,134.16,47662.0
2019-07-19 14:35:00,134.16,134.38,134.16,134.35,89950.0,134.16,134.38,134.16,134.35,89950.0
2019-07-19 14:40:00,134.35,134.4,134.29,134.35,52385.0,134.35,134.4,134.29,134.35,52385.0
2019-07-19 14:45:00,134.33,134.34,134.22,134.27,73992.0,134.33,134.34,134.22,134.27,73992.0
2019-07-19 14:50:00,134.27,134.33,134.25,134.25,32354.0,134.27,134.33,134.25,134.25,32354.0
2019-07-19 14:55:00,134.25,134.3,134.21,134.26,64481.0,134.25,134.3,134.21,134.26,64481.0
2019-07-19 15:00:00,134.24,134.29,134.22,134.27,72353.0,134.24,134.29,134.22,134.27,72353.0
2019-07-19 15:05:00,134.27,134.34,134.23,134.34,87382.0,134.27,134.34,134.23,134.34,87382.0
2019-07-19 15:10:00,134.34,134.44,134.34,134.42,78093.0,134.34,134.44,134.34,134.42,78093.0
2019-07-19 15:15:00,134.42,134.52,134.4,134.48,109088.0,134.42,134.52,134.4,134.48,109088.0
2019-07-19 15:20:00,134.47,134.54,134.46,134.53,102698.0,134.47,134.54,134.46,134.53,102698.0
2019-07-19 15:25:00,134.54,134.55,134.49,134.55,64754.0,134.54,134.55,134.49,134.55,64754.0
2019-07-19 15:30:00,134.54,134.55,134.44,134.45,94237.0,134.54,134.55,134.44,134.45,94237.0
2019-07-19 15:35:00,134.45,134.45,134.41,134.44,58271.0,134.45,134.45,134.41,134.44,58271.0
2019-07-19 15:40:00,134.45,134.49,134.44,134.47,63347.0,134.45,134.49,134.44,134.47,63347.0
2019-07-19 15:45:00,134.47,134.49,134.45,134.49,161635.0,134.47,134.49,134.45,134.49,161635.0
2019-07-19 15:50:00,134.48,134.49,134.45,134.46,132438.0,134.48,134.49,134.45,134.46,132438.0
2019-07-19 15:55:00,134.45,134.49,134.44,134.47,426074.0,134.45,134.49,134.44,134.47,426074.0
2019-07-22 09:30:00,134.56,134.66,134.48,134.59,246618.0,134.56,134.66,134.48,134.59,246618.0
2019-07-22 09:35:00,134.59,134.7,134.59,134.68,94754.0,134.59,134.7,134.59,134.68,94754.0
2019-07-22 09:40:00,134.68,134.71,134.6,134.68,434868.0,134.68,134.71,134.6,134.68,434868.0
2019-07-22 09:45:00,134.67,134.82,134.63,134.76,203772.0,134.67,134.82,134.63,134.76,203772.0
2019-07-22 09:50:00,134.76,134.78,134.65,134.68,86815.0,134.76,134.78,134.65,134.68,86815.0
2019-07-22 09:55:00,134.68,134.81,134.66,134.78,72258.0,134.68,134.81,134.66,134.78,72258.0
2019-07-22 10:00:00,134.79,134.79,134.65,134.66,168393.0,134.79,134.79,134.65,134.66,168393.0
2019-07-22 10:05:00,134.65,134.68,134.56,134.58,146437.0,134.65,134.68,134.56,134.58,146437.0
2019-07-22 10:10:00,134.58,134.59,134.4,134.44,113779.0,134.58,134.59,134.4,134.44,113779.0
2019-07-22 10:15:00,134.44,134.52,134.44,134.48,65976.0,134.44,134.52,134.44,134.48,65976.0
2019-07-22 10:20:00,134.48,134.56,134.47,134.52,48227.0,134.48,134.56,134.47,134.52,48227.0
2019-07-22 10:25:00,134.53,134.55,134.5,134.53,37335.0,134.53,134.55,134.5,134.53,37335.0
2019-07-22 10:30:00,134.54,134.54,134.42,134.45,83402.0,134.54,134.54,134.42,134.45,83402.0
2019-07-22 10:35:00,134.45,134.48,134.36,134.47,72114.0,134.45,134.48,134.36,134.47,72114.0
2019-07-22 10:40:00,134.49,134.6,134.43,134.59,41809.0,134.49,134.6,134.43,134.59,41809.0
2019-07-22 10:45:00,134.6,134.61,134.56,134.58,100135.0,134.6,134.61,134.56,134.58,100135.0
2019-07-22 10:50:00,134.57,134.67,134.54,134.67,43010.0,134.57,134.67,134.54,134.67,43010.0
2019-07-22 10:55:00,134.67,134.67,134.61,134.64,26315.0,134.67,134.67,134.61,134.64,26315.0
2019-07-22 11:00:00,134.64,134.7,134.62,134.63,23248.0,134.64,134.7,134.62,134.63,23248.0
2019-07-22 11:05:00,134.62,134.63,134.54,134.61,147682.0,134.62,134.63,134.54,134.61,147682.0
2019-07-22 11:10:00,134.61,134.62,134.57,134.59,25620.0,134.61,134.62,134.57,134.59,25620.0
2019-07-22 11:15:00,134.59,134.62,134.58,134.61,13464.0,134.59,134.62,134.58,134.61,13464.0
2019-07-22 11:20:00,134.6,134.61,134.53,134.57,33144.0,134.6,134.61,134.53,134.57,33144.0
2019-07-22 11:25:00,134.58,134.61,134.57,134.61,38196.0,134.58,134.61,134.57,134.61,38196.0
2019-07-22 11:30:00,134.61,134.62,134.56,134.6,19089.0,134.61,134.62,134.56,134.6,19089.0
2019-07-22 11:35:00,134.6,134.6,134.52,134.52,40401.0,134.6,134.6,134.52,134.52,40401.0
2019-07-22 11:40:00,134.51,134.61,134.51,134.6,58258.0,134.51,134.61,134.51,134.6,58258.0
2019-07-22 11:45:00,134.6,134.63,134.59,134.61,260454.0,134.6,134.63,134.59,134.61,260454.0
2019-07-22 11:50:00,134.62,134.63,134.56,134.57,42029.0,134.62,134.63,134.56,134.57,42029.0
2019-07-22 11:55:00,134.57,134.6,134.55,134.57,57336.0,134.57,134.6,134.55,134.57,57336.0
2019-07-22 12:00:00,134.58,134.59,134.52,134.53,37539.0,134.58,134.59,134.52,134.53,37539.0
2019-07-22 12:05:00,134.53,134.55,134.52,134.53,12469.0,134.53,134.55,134.52,134.53,12469.0
2019-07-22 12:10:00,134.53,134.57,134.52,134.53,110775.0,134.53,134.57,134.52,134.53,110775.0
2019-07-22 12:15:00,134.53,134.54,134.51,134.52,22258.0,134.53,134.54,134.51,134.52,22258.0
2019-07-22 12:20:00,134.52,134.52,134.45,134.5,62351.0,134.52,134.52,134.45,134.5,62351.0
2019-07-22 12:25:00,134.51,134.55,134.51,134.53,23976.0,134.51,134.55,134.51,134.53,23976.0
2019-07-22 12:30:00,134.53,134.55,134.48,134.5,55284.0,134.53,134.55,134.48,134.5,55284.0
2019-07-22 12:35:00,134.51,134.59,134.51,134.57,30731.0,134.51,134.59,134.51,134.57,30731.0
2019-07-22 12:40:00,134.58,134.61,134.57,134.59,34113.0,134.58,134.61,134.57,134.59,34113.0
2019-07-22 12:45:00,134.59,134.6,134.55,134.57,45706.0,134.59,134.6,134.55,134.57,45706.0
2019-07-22 12:50:00,134.57,134.59,134.53,134.54,27112.0,134.57,134.59,134.53,134.54,27112.0
2019-07-22 12:55:00,134.54,134.55,134.51,134.52,65228.0,134.54,134.55,134.51,134.52,65228.0
2019-07-22 13:00:00,134.52,134.55,134.48,134.55,36699.0,134.52,134.55,134.48,134.55,36699.0
2019-07-22 13:05:00,134.55,134.57,134.53,134.55,17394.0,134.55,134.57,134.53,134.55,17394.0
2019-07-22 13:10:00,134.55,134.57,134.54,134.56,23926.0,134.55,134.57,134.54,134.56,23926.0
2019-07-22 13:15:00,134.55,134.62,134.55,134.59,45649.0,134.55,134.62,134.55,134.59,45649.0
2019-07-22 13:20:00,134.6,134.61,134.48,134.49,56343.0,134.6,134.61,134.48,134.49,56343.0
2019-07-22 13:25:00,134.49,134.58,134.49,134.56,88574.0,134.49,134.58,134.49,134.56,88574.0
2019-07-22 13:30:00,134.57,134.61,134.56,134.56,70355.0,134.57,134.61,134.56,134.56,70355.0
2019-07-22 13:35:00,134.56,134.59,134.56,134.56,10768.0,134.56,134.59,134.56,134.56,10768.0
2019-07-22 13:40:00,134.57,134.6,134.55,134.59,24200.0,134.57,134.6,134.55,134.59,24200.0
2019-07-22 13:45:00,134.59,134.72,134.59,134.71,84272.0,134.59,134.72,134.59,134.71,84272.0
2019-07-22 13:50:00,134.72,134.8,134.7,134.78,77580.0,134.72,134.8,134.7,134.78,77580.0
2019-07-22 13:55:00,134.77,134.8,134.73,134.75,68377.0,134.77,134.8,134.73,134.75,68377.0
2019-07-22 14:00:00,134.76,134.77,134.73,134.74,57419.0,134.76,134.77,134.73,134.74,57419.0
2019-07-22 14:05:00,134.74,134.75,134.72,134.73,22661.0,134.74,134.75,134.72,134.73,22661.0
2019-07-22 14:10:00,134.73,134.74,134.71,134.73,16197.0,134.73,134.74,134.71,134.73,16197.0
2019-07-22 14:15:00,134.74,134.75,134.7,134.72,27785.0,134.74,134.75,134.7,134.72,27785.0
2019-07-22 14:20:00,134.72,134.74,134.71,134.73,19833.0,134.72,134.74,134.71,134.73,19833.0
2019-07-22 14:25:00,134.73,134.74,134.7,134.72,24844.0,134.73,134.74,134.7,134.72,24844.0
2019-07-22 14:30:00,134.72,134.73,134.64,134.66,46163.0,134.72,134.73,134.64,134.66,46163.0
2019-07-22 14:35:00,134.66,134.73,134.65,134.71,32569.0,134.66,134.73,134.65,134.71,32569.0
2019-07-22 14:40:00,134.7,134.73,134.7,134.73,8927.0,134.7,134.73,134.7,134.73,8927.0
2019-07-22 14:45:00,134.73,134.73,134.7,134.71,38696.0,134.73,134.73,134.7,134.71,38696.0
2019-07-22 14:50:00,134.71,134.74,134.7,134.73,30622.0,134.71,134.74,134.7,134.73,30622.0
2019-07-22 14:55:00,134.73,134.76,134.7,134.75,99175.0,134.73,134.76,134.7,134.75,99175.0
2019-07-22 15:00:00,134.75,134.76,134.61,134.63,137368.0,134.75,134.76,134.61,134.63,137368.0
2019-07-22 15:05:00,134.62,134.65,134.56,134.63,36407.0,134.62,134.65,134.56,134.63,36407.0
2019-07-22 15:10:00,134.63,134.69,134.63,134.67,34077.0,134.63,134.69,134.63,134.67,34077.0
2019-07-22 15:15:00,134.68,134.69,134.65,134.68,25856.0,134.68,134.69,134.65,134.68,25856.0
2019-07-22 15:20:00,134.69,134.71,134.66,134.68,18999.0,134.69,134.71,134.66,134.68,18999.0
2019-07-22 15:25:00,134.69,134.69,134.64,134.66,124384.0,134.69,134.69,134.64,134.66,124384.0
2019-07-22 15:30:00,134.67,134.71,134.65,134.68,132078.0,134.67,134.71,134.65,134.68,132078.0
2019-07-22 15:35:00,134.68,134.68,134.57,134.57,97614.0,134.68,134.68,134.57,134.57,97614.0
2019-07-22 15:40:00,134.57,134.59,134.52,134.52,94455.0,134.57,134.59,134.52,134.52,94455.0
2019-07-22 15:45:00,134.52,134.53,134.32,134.35,321737.0,134.52,134.53,134.32,134.35,321737.0
2019-07-22 15:50:00,134.35,134.43,134.34,134.42,139937.0,134.35,134.43,134.34,134.42,139937.0
2019-07-22 15:55:00,134.42,134.47,134.39,134.46,128767.0,134.42,134.47,134.39,134.46,128767.0
2019-07-23 09:30:00,134.43,134.48,134.38,134.43,679206.0,134.43,134.48,134.38,134.43,679206.0
2019-07-23 09:35:00,134.42,134.46,134.36,134.37,93214.0,134.42,134.46,134.36,134.37,93214.0
2019-07-23 09:40:00,134.37,134.39,134.3,134.33,114525.0,134.37,134.39,134.3,134.33,114525.0
2019-07-23 09:45:00,134.32,134.46,134.26,134.27,408962.0,134.32,134.46,134.26,134.27,408962.0
2019-07-23 09:50:00,134.26,134.34,134.25,134.31,137585.0,134.26,134.34,134.25,134.31,137585.0
2019-07-23 09:55:00,134.31,134.5,134.31,134.5,132395.0,134.31,134.5,134.31,134.5,132395.0
2019-07-23 10:00:00,134.5,134.95,134.5,134.74,616302.0,134.5,134.95,134.5,134.74,616302.0
2019-07-23 10:05:00,134.76,134.79,134.59,134.64,224969.0,134.76,134.79,134.59,134.64,224969.0
2019-07-23 10:10:00,134.63,134.72,134.61,134.67,249013.0,134.63,134.72,134.61,134.67,249013.0
2019-07-23 10:15:00,134.67,134.68,134.59,134.64,153253.0,134.67,134.68,134.59,134.64,153253.0
2019-07-23 10:20:00,134.63,134.75,134.56,134.68,335027.0,134.63,134.75,134.56,134.68,335027.0
2019-07-23 10:25:00,134.68,134.74,134.65,134.69,155056.0,134.68,134.74,134.65,134.69,155056.0
2019-07-23 10:30:00,134.68,134.69,134.59,134.63,61719.0,134.68,134.69,134.59,134.63,61719.0
2019-07-23 10:35:00,134.63,134.65,134.55,134.64,81774.0,134.63,134.65,134.55,134.64,81774.0
2019-07-23 10:40:00,134.63,134.65,134.42,134.43,181491.0,134.63,134.65,134.42,134.43,181491.0
2019-07-23 10:45:00,134.43,134.43,134.24,134.37,283325.0,134.43,134.43,134.24,134.37,283325.0
2019-07-23 10:50:00,134.37,134.46,134.35,134.41,74200.0,134.37,134.46,134.35,134.41,74200.0
2019-07-23 10:55:00,134.41,134.45,134.32,134.32,58655.0,134.41,134.45,134.32,134.32,58655.0
2019-07-23 11:00:00,134.31,134.43,134.27,134.41,69183.0,134.31,134.43,134.27,134.41,69183.0
2019-07-23 11:05:00,134.4,134.46,134.31,134.36,43100.0,134.4,134.46,134.31,134.36,43100.0
2019-07-23 11:10:00,134.34,134.37,134.31,134.33,40006.0,134.34,134.37,134.31,134.33,40006.0
2019-07-23 11:15:00,134.34,134.38,134.31,134.36,37925.0,134.34,134.38,134.31,134.36,37925.0
2019-07-23 11:20:00,134.35,134.36,134.11,134.14,103620.0,134.35,134.36,134.11,134.14,103620.0
2019-07-23 11:25:00,134.13,134.17,134.05,134.13,171753.0,134.13,134.17,134.05,134.13,171753.0
2019-07-23 11:30:00,134.13,134.14,133.94,133.98,77319.0,134.13,134.14,133.94,133.98,77319.0
2019-07-23 11:35:00,133.98,134.03,133.91,134.03,305654.0,133.98,134.03,133.91,134.03,305654.0
2019-07-23 11:40:00,134.04,134.07,134.0,134.05,33995.0,134.04,134.07,134.0,134.05,33995.0
2019-07-23 11:45:00,134.06,134.13,134.05,134.07,49478.0,134.06,134.13,134.05,134.07,49478.0
2019-07-23 11:50:00,134.07,134.13,134.06,134.11,46889.0,134.07,134.13,134.06,134.11,46889.0
2019-07-23 11:55:00,134.11,134.22,134.11,134.2,51125.0,134.11,134.22,134.11,134.2,51125.0
2019-07-23 12:00:00,134.2,134.26,134.13,134.14,73981.0,134.2,134.26,134.13,134.14,73981.0
2019-07-23 12:05:00,134.14,134.16,134.05,134.1,61653.0,134.14,134.16,134.05,134.1,61653.0
2019-07-23 12:10:00,134.1,134.14,134.05,134.08,16785.0,134.1,134.14,134.05,134.08,16785.0
2019-07-23 12:15:00,134.08,134.09,134.04,134.07,63544.0,134.08,134.09,134.04,134.07,63544.0
2019-07-23 12:20:00,134.07,134.07,134.01,134.02,9840.0,134.07,134.07,134.01,134.02,9840.0
2019-07-23 12:25:00,134.03,134.04,133.94,133.95,38238.0,134.03,134.04,133.94,133.95,38238.0
2019-07-23 12:30:00,133.95,133.97,133.85,133.88,57321.0,133.95,133.97,133.85,133.88,57321.0
2019-07-23 12:35:00,133.88,133.91,133.76,133.78,191990.0,133.88,133.91,133.76,133.78,191990.0
2019-07-23 12:40:00,133.78,133.84,133.73,133.83,40169.0,133.78,133.84,133.73,133.83,40169.0
2019-07-23 12:45:00,133.83,133.87,133.81,133.83,121724.0,133.83,133.87,133.81,133.83,121724.0
2019-07-23 12:50:00,133.83,133.89,133.82,133.86,194960.0,133.83,133.89,133.82,133.86,194960.0
2019-07-23 12:55:00,133.86,133.9,133.83,133.9,22241.0,133.86,133.9,133.83,133.9,22241.0
2019-07-23 13:00:00,133.9,134.07,133.89,134.02,56340.0,133.9,134.07,133.89,134.02,56340.0
2019-07-23 13:05:00,134.01,134.06,133.97,134.05,20796.0,134.01,134.06,133.97,134.05,20796.0
2019-07-23 13:10:00,134.05,134.06,133.99,134.03,272767.0,134.05,134.06,133.99,134.03,272767.0
2019-07-23 13:15:00,134.05,134.16,134.03,134.16,57453.0,134.05,134.16,134.03,134.16,57453.0
2019-07-23 13:20:00,134.14,134.19,134.08,134.09,32134.0,134.14,134.19,134.08,134.09,32134.0
2019-07-23 13:25:00,134.09,134.09,134.01,134.06,32102.0,134.09,134.09,134.01,134.06,32102.0
2019-07-23 13:30:00,134.06,134.11,134.04,134.06,13662.0,134.06,134.11,134.04,134.06,13662.0
2019-07-23 13:35:00,134.06,134.11,134.05,134.11,25334.0,134.06,134.11,134.05,134.11,25334.0
2019-07-23 13:40:00,134.11,134.13,133.85,133.99,57004.0,134.11,134.13,133.85,133.99,57004.0
2019-07-23 13:45:00,133.99,134.01,133.94,133.99,30846.0,133.99,134.01,133.94,133.99,30846.0
2019-07-23 13:50:00,133.99,133.99,133.89,133.89,38139.0,133.99,133.99,133.89,133.89,38139.0
2019-07-23 13:55:00,133.87,133.92,133.85,133.85,44728.0,133.87,133.92,133.85,133.85,44728.0
2019-07-23 14:00:00,133.84,133.88,133.81,133.85,44222.0,133.84,133.88,133.81,133.85,44222.0
2019-07-23 14:05:00,133.81,133.83,133.74,133.79,36762.0,133.81,133.83,133.74,133.79,36762.0
2019-07-23 14:10:00,133.8,133.82,133.76,133.77,13041.0,133.8,133.82,133.76,133.77,13041.0
2019-07-23 14:15:00,133.77,133.91,133.77,133.89,33964.0,133.77,133.91,133.77,133.89,33964.0
2019-07-23 14:20:00,133.9,133.91,133.84,133.85,12906.0,133.9,133.91,133.84,133.85,12906.0
2019-07-23 14:25:00,133.84,133.91,133.83,133.9,45691.0,133.84,133.91,133.83,133.9,45691.0
2019-07-23 14:30:00,133.88,133.94,133.88,133.93,9498.0,133.88,133.94,133.88,133.93,9498.0
2019-07-23 14:35:00,133.92,133.94,133.91,133.92,13321.0,133.92,133.94,133.91,133.92,13321.0
2019-07-23 14:40:00,133.92,133.92,133.88,133.88,18370.0,133.92,133.92,133.88,133.88,18370.0
2019-07-23 14:45:00,133.88,133.9,133.84,133.88,141579.0,133.88,133.9,133.84,133.88,141579.0
2019-07-23 14:50:00,133.87,133.91,133.85,133.85,34136.0,133.87,133.91,133.85,133.85,34136.0
2019-07-23 14:55:00,133.85,133.87,133.81,133.84,63695.0,133.85,133.87,133.81,133.84,63695.0
2019-07-23 15:00:00,133.83,133.86,133.81,133.83,27395.0,133.83,133.86,133.81,133.83,27395.0
2019-07-23 15:05:00,133.83,133.84,133.74,133.76,218599.0,133.83,133.84,133.74,133.76,218599.0
2019-07-23 15:10:00,133.76,133.8,133.76,133.8,24870.0,133.76,133.8,133.76,133.8,24870.0
2019-07-23 15:15:00,133.8,133.81,133.75,133.76,24702.0,133.8,133.81,133.75,133.76,24702.0
2019-07-23 15:20:00,133.76,133.77,133.66,133.67,52703.0,133.76,133.77,133.66,133.67,52703.0
2019-07-23 15:25:00,133.66,133.7,133.65,133.68,26214.0,133.66,133.7,133.65,133.68,26214.0
2019-07-23 15:30:00,133.69,133.69,133.66,133.67,55652.0,133.69,133.69,133.66,133.67,55652.0
2019-07-23 15:35:00,133.67,133.71,133.61,133.67,95982.0,133.67,133.71,133.61,133.67,95982.0
2019-07-23 15:40:00,133.67,133.7,133.66,133.67,42426.0,133.67,133.7,133.66,133.67,42426.0
2019-07-23 15:45:00,133.68,133.71,133.62,133.62,152315.0,133.68,133.71,133.62,133.62,152315.0
2019-07-23 15:50:00,133.63,133.65,133.59,133.59,208947.0,133.63,133.65,133.59,133.59,208947.0
2019-07-23 15:55:00,133.59,133.7,133.56,133.69,439771.0,133.59,133.7,133.56,133.69,439771.0
2019-07-24 09:30:00,134.59,134.63,134.49,134.54,131617.0,134.59,134.63,134.49,134.54,131617.0
2019-07-24 09:35:00,134.53,134.61,134.46,134.59,135894.0,134.53,134.61,134.46,134.59,135894.0
2019-07-24 09:40:00,134.58,134.63,134.55,134.6,110663.0,134.58,134.63,134.55,134.6,110663.0
2019-07-24 09:45:00,134.6,134.84,134.6,134.69,322346.0,134.6,134.84,134.6,134.69,322346.0
2019-07-24 09:50:00,134.68,134.69,134.62,134.66,56717.0,134.68,134.69,134.62,134.66,56717.0
2019-07-24 09:55:00,134.66,134.75,134.62,134.62,72248.0,134.66,134.75,134.62,134.62,72248.0
2019-07-24 10:00:00,134.63,134.66,134.56,134.63,127285.0,134.63,134.66,134.56,134.63,127285.0
2019-07-24 10:05:00,134.64,134.84,134.63,134.68,102869.0,134.64,134.84,134.63,134.68,102869.0
2019-07-24 10:10:00,134.67,134.7,134.58,134.61,74513.0,134.67,134.7,134.58,134.61,74513.0
2019-07-24 10:15:00,134.62,134.62,134.46,134.52,68307.0,134.62,134.62,134.46,134.52,68307.0
2019-07-24 10:20:00,134.51,134.57,134.48,134.5,53626.0,134.51,134.57,134.48,134.5,53626.0
2019-07-24 10:25:00,134.49,134.53,134.44,134.48,47070.0,134.49,134.53,134.44,134.48,47070.0
2019-07-24 10:30:00,134.48,134.5,134.39,134.42,48065.0,134.48,134.5,134.39,134.42,48065.0
2019-07-24 10:35:00,134.42,134.43,134.25,134.31,132279.0,134.42,134.43,134.25,134.31,132279.0
2019-07-24 10:40:00,134.31,134.38,134.29,134.36,37499.0,134.31,134.38,134.29,134.36,37499.0
2019-07-24 10:45:00,134.36,134.37,134.26,134.28,65725.0,134.36,134.37,134.26,134.28,65725.0
2019-07-24 10:50:00,134.28,134.3,134.16,134.27,130858.0,134.28,134.3,134.16,134.27,130858.0
2019-07-24 10:55:00,134.26,134.32,134.22,134.3,49910.0,134.26,134.32,134.22,134.3,49910.0
2019-07-24 11:00:00,134.3,134.4,134.28,134.33,54117.0,134.3,134.4,134.28,134.33,54117.0
2019-07-24 11:05:00,134.33,134.35,134.26,134.28,33191.0,134.33,134.35,134.26,134.28,33191.0
2019-07-24 11:10:00,134.29,134.3,134.21,134.3,23652.0,134.29,134.3,134.21,134.3,23652.0
2019-07-24 11:15:00,134.3,134.36,134.28,134.35,30016.0,134.3,134.36,134.28,134.35,30016.0
2019-07-24 11:20:00,134.36,134.39,134.32,134.33,28434.0,134.36,134.39,134.32,134.33,28434.0
2019-07-24 11:25:00,134.33,134.33,134.27,134.27,17890.0,134.33,134.33,134.27,134.27,17890.0
2019-07-24 11:30:00,134.28,134.28,134.17,134.24,295218.0,134.28,134.28,134.17,134.24,295218.0
2019-07-24 11:35:00,134.25,134.27,134.17,134.17,45866.0,134.25,134.27,134.17,134.17,45866.0
2019-07-24 11:40:00,134.17,134.21,134.13,134.15,59690.0,134.17,134.21,134.13,134.15,59690.0
2019-07-24 11:45:00,134.14,134.2,134.11,134.19,45558.0,134.14,134.2,134.11,134.19,45558.0
2019-07-24 11:50:00,134.19,134.19,134.08,134.14,49980.0,134.19,134.19,134.08,134.14,49980.0
2019-07-24 11:55:00,134.14,134.17,134.11,134.16,21824.0,134.14,134.17,134.11,134.16,21824.0
2019-07-24 12:00:00,134.16,134.17,134.03,134.06,23696.0,134.16,134.17,134.03,134.06,23696.0
2019-07-24 12:05:00,134.07,134.14,134.07,134.13,23957.0,134.07,134.14,134.07,134.13,23957.0
2019-07-24 12:10:00,134.14,134.19,134.13,134.14,33118.0,134.14,134.19,134.13,134.14,33118.0
2019-07-24 12:15:00,134.14,134.18,134.12,134.15,394216.0,134.14,134.18,134.12,134.15,394216.0
2019-07-24 12:20:00,134.15,134.22,134.12,134.14,27965.0,134.15,134.22,134.12,134.14,27965.0
2019-07-24 12:25:00,134.14,134.2,134.1,134.2,29832.0,134.14,134.2,134.1,134.2,29832.0
2019-07-24 12:30:00,134.2,134.24,134.2,134.22,21177.0,134.2,134.24,134.2,134.22,21177.0
2019-07-24 12:35:00,134.22,134.23,134.19,134.2,346970.0,134.22,134.23,134.19,134.2,346970.0
2019-07-24 12:40:00,134.19,134.2,134.17,134.18,101323.0,134.19,134.2,134.17,134.18,101323.0
2019-07-24 12:45:00,134.17,134.19,134.14,134.19,56208.0,134.17,134.19,134.14,134.19,56208.0
2019-07-24 12:50:00,134.18,134.2,134.13,134.14,43859.0,134.18,134.2,134.13,134.14,43859.0
2019-07-24 12:55:00,134.14,134.2,134.13,134.16,20486.0,134.14,134.2,134.13,134.16,20486.0
2019-07-24 13:00:00,134.17,134.18,134.01,134.02,79473.0,134.17,134.18,134.01,134.02,79473.0
2019-07-24 13:05:00,134.04,134.08,133.98,134.05,55304.0,134.04,134.08,133.98,134.05,55304.0
2019-07-24 13:10:00,134.05,134.06,133.99,134.05,75441.0,134.05,134.06,133.99,134.05,75441.0
2019-07-24 13:15:00,134.05,134.18,134.05,134.17,72870.0,134.05,134.18,134.05,134.17,72870.0
2019-07-24 13:20:00,134.18,134.26,134.15,134.22,31229.0,134.18,134.26,134.15,134.22,31229.0
2019-07-24 13:25:00,134.22,134.26,134.19,134.26,15385.0,134.22,134.26,134.19,134.26,15385.0
2019-07-24 13:30:00,134.23,134.25,134.2,134.22,24661.0,134.23,134.25,134.2,134.22,24661.0
2019-07-24 13:35:00,134.22,134.28,134.22,134.25,22161.0,134.22,134.28,134.22,134.25,22161.0
2019-07-24 13:40:00,134.25,134.28,134.25,134.27,17338.0,134.25,134.28,134.25,134.27,17338.0
2019-07-24 13:45:00,134.28,134.37,134.27,134.33,46096.0,134.28,134.37,134.27,134.33,46096.0
2019-07-24 13:50:00,134.32,134.33,134.3,134.3,15156.0,134.32,134.33,134.3,134.3,15156.0
2019-07-24 13:55:00,134.3,134.31,134.22,134.24,25372.0,134.3,134.31,134.22,134.24,25372.0
2019-07-24 14:00:00,134.23,134.27,134.21,134.22,14851.0,134.23,134.27,134.21,134.22,14851.0
2019-07-24 14:05:00,134.22,134.25,134.21,134.23,203729.0,134.22,134.25,134.21,134.23,203729.0
2019-07-24 14:10:00,134.23,134.23,134.07,134.08,101846.0,134.23,134.23,134.07,134.08,101846.0
2019-07-24 14:15:00,134.08,134.17,134.07,134.14,57740.0,134.08,134.17,134.07,134.14,57740.0
2019-07-24 14:20:00,134.14,134.2,134.12,134.18,57595.0,134.14,134.2,134.12,134.18,57595.0
2019-07-24 14:25:00,134.19,134.21,134.15,134.19,19126.0,134.19,134.21,134.15,134.19,19126.0
2019-07-24 14:30:00,134.19,134.25,134.18,134.23,21942.0,134.19,134.25,134.18,134.23,21942.0
2019-07-24 14:35:00,134.25,134.29,134.24,134.27,16438.0,134.25,134.29,134.24,134.27,16438.0
2019-07-24 14:40:00,134.26,134.3,134.25,134.29,33503.0,134.26,134.3,134.25,134.29,33503.0
2019-07-24 14:45:00,134.29,134.29,134.26,134.27,20996.0,134.29,134.29,134.26,134.27,20996.0
2019-07-24 14:50:00,134.27,134.28,134.26,134.27,20942.0,134.27,134.28,134.26,134.27,20942.0
2019-07-24 14:55:00,134.27,134.27,134.21,134.24,42261.0,134.27,134.27,134.21,134.24,42261.0
2019-07-24 15:00:00,134.24,134.29,134.23,134.27,35916.0,134.24,134.29,134.23,134.27,35916.0
2019-07-24 15:05:00,134.27,134.35,134.27,134.34,35019.0,134.27,134.35,134.27,134.34,35019.0
2019-07-24 15:10:00,134.32,134.34,134.28,134.29,38146.0,134.32,134.34,134.28,134.29,38146.0
2019-07-24 15:15:00,134.28,134.34,134.28,134.34,24789.0,134.28,134.34,134.28,134.34,24789.0
2019-07-24 15:20:00,134.34,134.35,134.31,134.34,30934.0,134.34,134.35,134.31,134.34,30934.0
2019-07-24 15:25:00,134.34,134.36,134.33,134.34,45553.0,134.34,134.36,134.33,134.34,45553.0
2019-07-24 15:30:00,134.34,134.36,134.33,134.35,35754.0,134.34,134.36,134.33,134.35,35754.0
2019-07-24 15:35:00,134.35,134.35,134.3,134.3,50965.0,134.35,134.35,134.3,134.3,50965.0
2019-07-24 15:40:00,134.3,134.33,134.27,134.32,107463.0,134.3,134.33,134.27,134.32,107463.0
2019-07-24 15:45:00,134.31,134.35,134.3,134.34,189563.0,134.31,134.35,134.3,134.34,189563.0
2019-07-24 15:50:00,134.33,134.35,134.31,134.32,115447.0,134.33,134.35,134.31,134.32,115447.0
2019-07-24 15:55:00,134.32,134.37,134.31,134.37,239856.0,134.32,134.37,134.31,134.37,239856.0
2019-07-25 09:30:00,134.24,134.28,133.81,133.84,672933.0,134.24,134.28,133.81,133.84,672933.0
2019-07-25 09:35:00,133.83,133.88,133.48,133.6,599893.0,133.83,133.88,133.48,133.6,599893.0
2019-07-25 09:40:00,133.59,133.76,133.53,133.71,202351.0,133.59,133.76,133.53,133.71,202351.0
2019-07-25 09:45:00,133.72,133.83,133.7,133.82,225352.0,133.72,133.83,133.7,133.82,225352.0
2019-07-25 09:50:00,133.82,133.88,133.66,133.67,179343.0,133.82,133.88,133.66,133.67,179343.0
2019-07-25 09:55:00,133.68,133.74,133.61,133.64,98631.0,133.68,133.74,133.61,133.64,98631.0
2019-07-25 10:00:00,133.65,133.69,133.53,133.69,180396.0,133.65,133.69,133.53,133.69,180396.0
2019-07-25 10:05:00,133.67,133.78,133.64,133.66,56264.0,133.67,133.78,133.64,133.66,56264.0
2019-07-25 10:10:00,133.66,133.72,133.58,133.67,88945.0,133.66,133.72,133.58,133.67,88945.0
2019-07-25 10:15:00,133.67,133.72,133.6,133.68,59420.0,133.67,133.72,133.6,133.68,59420.0
2019-07-25 10:20:00,133.68,133.87,133.66,133.82,66579.0,133.68,133.87,133.66,133.82,66579.0
2019-07-25 10:25:00,133.79,133.92,133.72,133.91,63033.0,133.79,133.92,133.72,133.91,63033.0
2019-07-25 10:30:00,133.89,133.93,133.82,133.85,72157.0,133.89,133.93,133.82,133.85,72157.0
2019-07-25 10:35:00,133.85,134.13,133.85,134.13,344969.0,133.85,134.13,133.85,134.13,344969.0
2019-07-25 10:40:00,134.14,134.18,134.04,134.05,350344.0,134.14,134.18,134.04,134.05,350344.0
2019-07-25 10:45:00,134.05,134.08,134.0,134.06,144793.0,134.05,134.08,134.0,134.06,144793.0
2019-07-25 10:50:00,134.06,134.07,133.97,133.98,72724.0,134.06,134.07,133.97,133.98,72724.0
2019-07-25 10:55:00,133.97,133.99,133.71,133.75,113205.0,133.97,133.99,133.71,133.75,113205.0
2019-07-25 11:00:00,133.75,133.83,133.74,133.78,102096.0,133.75,133.83,133.74,133.78,102096.0
2019-07-25 11:05:00,133.78,133.91,133.78,133.86,48027.0,133.78,133.91,133.78,133.86,48027.0
2019-07-25 11:10:00,133.85,133.89,133.79,133.8,57987.0,133.85,133.89,133.79,133.8,57987.0
2019-07-25 11:15:00,133.79,133.81,133.71,133.75,35611.0,133.79,133.81,133.71,133.75,35611.0
2019-07-25 11:20:00,133.76,133.79,133.71,133.71,43647.0,133.76,133.79,133.71,133.71,43647.0
2019-07-25 11:25:00,133.71,133.83,133.7,133.82,31734.0,133.71,133.83,133.7,133.82,31734.0
2019-07-25 11:30:00,133.82,133.94,133.82,133.91,83760.0,133.82,133.94,133.82,133.91,83760.0
2019-07-25 11:35:00,133.91,133.92,133.82,133.85,19612.0,133.91,133.92,133.82,133.85,19612.0
2019-07-25 11:40:00,133.86,133.89,133.77,133.77,33201.0,133.86,133.89,133.77,133.77,33201.0
2019-07-25 11:45:00,133.78,133.8,133.75,133.76,20455.0,133.78,133.8,133.75,133.76,20455.0
2019-07-25 11:50:00,133.75,133.81,133.73,133.78,37528.0,133.75,133.81,133.73,133.78,37528.0
2019-07-25 11:55:00,133.79,133.82,133.73,133.75,15512.0,133.79,133.82,133.73,133.75,15512.0
2019-07-25 12:00:00,133.75,133.8,133.74,133.79,28313.0,133.75,133.8,133.74,133.79,28313.0
2019-07-25 12:05:00,133.77,133.77,133.61,133.63,68541.0,133.77,133.77,133.61,133.63,68541.0
2019-07-25 12:10:00,133.63,133.67,133.59,133.66,25856.0,133.63,133.67,133.59,133.66,25856.0
2019-07-25 12:15:00,133.67,133.67,133.59,133.65,101745.0,133.67,133.67,133.59,133.65,101745.0
2019-07-25 12:20:00,133.67,133.76,133.62,133.74,53524.0,133.67,133.76,133.62,133.74,53524.0
2019-07-25 12:25:00,133.73,133.73,133.64,133.65,56487.0,133.73,133.73,133.64,133.65,56487.0
2019-07-25 12:30:00,133.65,133.68,133.62,133.66,23864.0,133.65,133.68,133.62,133.66,23864.0
2019-07-25 12:35:00,133.66,133.66,133.55,133.62,169566.0,133.66,133.66,133.55,133.62,169566.0
2019-07-25 12:40:00,133.63,133.66,133.6,133.61,58992.0,133.63,133.66,133.6,133.61,58992.0
2019-07-25 12:45:00,133.61,133.61,133.3,133.34,234724.0,133.61,133.61,133.3,133.34,234724.0
2019-07-25 12:50:00,133.33,133.43,133.32,133.39,131882.0,133.33,133.43,133.32,133.39,131882.0
2019-07-25 12:55:00,133.38,133.43,133.18,133.18,129073.0,133.38,133.43,133.18,133.18,129073.0
2019-07-25 13:00:00,133.19,133.31,133.15,133.17,216737.0,133.19,133.31,133.15,133.17,216737.0
2019-07-25 13:05:00,133.17,133.25,133.09,133.22,140487.0,133.17,133.25,133.09,133.22,140487.0
2019-07-25 13:10:00,133.2,133.37,133.2,133.32,117755.0,133.2,133.37,133.2,133.32,117755.0
2019-07-25 13:15:00,133.31,133.35,133.24,133.35,95972.0,133.31,133.35,133.24,133.35,95972.0
2019-07-25 13:20:00,133.34,133.48,133.32,133.43,108843.0,133.34,133.48,133.32,133.43,108843.0
2019-07-25 13:25:00,133.43,133.49,133.42,133.43,75656.0,133.43,133.49,133.42,133.43,75656.0
2019-07-25 13:30:00,133.45,133.47,133.35,133.46,55341.0,133.45,133.47,133.35,133.46,55341.0
2019-07-25 13:35:00,133.47,133.47,133.41,133.44,35099.0,133.47,133.47,133.41,133.44,35099.0
2019-07-25 13:40:00,133.45,133.48,133.4,133.47,48605.0,133.45,133.48,133.4,133.47,48605.0
2019-07-25 13:45:00,133.48,133.56,133.46,133.5,105479.0,133.48,133.56,133.46,133.5,105479.0
2019-07-25 13:50:00,133.49,133.55,133.45,133.54,331029.0,133.49,133.55,133.45,133.54,331029.0
2019-07-25 13:55:00,133.54,133.55,133.51,133.55,30895.0,133.54,133.55,133.51,133.55,30895.0
2019-07-25 14:00:00,133.54,133.7,133.53,133.69,52958.0,133.54,133.7,133.53,133.69,52958.0
2019-07-25 14:05:00,133.69,133.7,133.62,133.62,26140.0,133.69,133.7,133.62,133.62,26140.0
2019-07-25 14:10:00,133.62,133.7,133.62,133.69,22566.0,133.62,133.7,133.62,133.69,22566.0
2019-07-25 14:15:00,133.7,133.71,133.65,133.67,32736.0,133.7,133.71,133.65,133.67,32736.0
2019-07-25 14:20:00,133.68,133.7,133.65,133.68,18679.0,133.68,133.7,133.65,133.68,18679.0
2019-07-25 14:25:00,133.67,133.67,133.62,133.63,60510.0,133.67,133.67,133.62,133.63,60510.0
2019-07-25 14:30:00,133.63,133.66,133.58,133.62,66037.0,133.63,133.66,133.58,133.62,66037.0
2019-07-25 14:35:00,133.63,133.63,133.56,133.56,13022.0,133.63,133.63,133.56,133.56,13022.0
2019-07-25 14:40:00,133.56,133.57,133.46,133.46,111883.0,133.56,133.57,133.46,133.46,111883.0
2019-07-25 14:45:00,133.47,133.49,133.45,133.48,84102.0,133.47,133.49,133.45,133.48,84102.0
2019-07-25 14:50:00,133.47,133.49,133.45,133.48,31989.0,133.47,133.49,133.45,133.48,31989.0
2019-07-25 14:55:00,133.48,133.49,133.39,133.39,91496.0,133.48,133.49,133.39,133.39,91496.0
2019-07-25 15:00:00,133.38,133.47,133.33,133.46,112175.0,133.38,133.47,133.33,133.46,112175.0
2019-07-25 15:05:00,133.46,133.47,133.43,133.45,87177.0,133.46,133.47,133.43,133.45,87177.0
2019-07-25 15:10:00,133.45,133.48,133.44,133.46,34824.0,133.45,133.48,133.44,133.46,34824.0
2019-07-25 15:15:00,133.47,133.47,133.39,133.42,43036.0,133.47,133.47,133.39,133.42,43036.0
2019-07-25 15:20:00,133.42,133.46,133.4,133.44,27028.0,133.42,133.46,133.4,133.44,27028.0
2019-07-25 15:25:00,133.44,133.45,133.4,133.42,53156.0,133.44,133.45,133.4,133.42,53156.0
2019-07-25 15:30:00,133.43,133.45,133.42,133.44,37054.0,133.43,133.45,133.42,133.44,37054.0
2019-07-25 15:35:00,133.45,133.45,133.4,133.4,47142.0,133.45,133.45,133.4,133.4,47142.0
2019-07-25 15:40:00,133.4,133.41,133.35,133.4,94878.0,133.4,133.41,133.35,133.4,94878.0
2019-07-25 15:45:00,133.4,133.42,133.36,133.37,101539.0,133.4,133.42,133.36,133.37,101539.0
2019-07-25 15:50:00,133.37,133.38,133.32,133.34,126725.0,133.37,133.38,133.32,133.34,126725.0
2019-07-25 15:55:00,133.33,133.46,133.32,133.38,572144.0,133.33,133.46,133.32,133.38,572144.0
2019-07-26 09:30:00,134.24,134.29,134.15,134.21,311391.0,134.24,134.29,134.15,134.21,311391.0
2019-07-26 09:35:00,134.21,134.27,134.14,134.17,85085.0,134.21,134.27,134.14,134.17,85085.0
2019-07-26 09:40:00,134.17,134.26,134.17,134.21,90377.0,134.17,134.26,134.17,134.21,90377.0
2019-07-26 09:45:00,134.21,134.24,134.04,134.06,172049.0,134.21,134.24,134.04,134.06,172049.0
2019-07-26 09:50:00,134.06,134.12,134.02,134.08,73650.0,134.06,134.12,134.02,134.08,73650.0
2019-07-26 09:55:00,134.09,134.11,133.99,134.04,96881.0,134.09,134.11,133.99,134.04,96881.0
2019-07-26 10:00:00,134.05,134.1,133.97,134.09,113222.0,134.05,134.1,133.97,134.09,113222.0
2019-07-26 10:05:00,134.08,134.21,134.07,134.18,77043.0,134.08,134.21,134.07,134.18,77043.0
2019-07-26 10:10:00,134.18,134.19,134.07,134.07,46328.0,134.18,134.19,134.07,134.07,46328.0
2019-07-26 10:15:00,134.08,134.12,133.74,133.75,133765.0,134.08,134.12,133.74,133.75,133765.0
2019-07-26 10:20:00,133.75,133.88,133.66,133.84,209082.0,133.75,133.88,133.66,133.84,209082.0
2019-07-26 10:25:00,133.84,133.92,133.77,133.91,57515.0,133.84,133.92,133.77,133.91,57515.0
2019-07-26 10:30:00,133.9,134.04,133.87,134.0,79143.0,133.9,134.04,133.87,134.0,79143.0
2019-07-26 10:35:00,134.01,134.08,133.96,134.04,53281.0,134.01,134.08,133.96,134.04,53281.0
2019-07-26 10:40:00,134.03,134.03,133.94,133.96,38368.0,134.03,134.03,133.94,133.96,38368.0
2019-07-26 10:45:00,133.96,134.03,133.91,133.92,42134.0,133.96,134.03,133.91,133.92,42134.0
2019-07-26 10:50:00,133.92,133.97,133.84,133.97,36538.0,133.92,133.97,133.84,133.97,36538.0
2019-07-26 10:55:00,133.97,134.03,133.93,133.98,58844.0,133.97,134.03,133.93,133.98,58844.0
2019-07-26 11:00:00,133.97,134.08,133.94,134.04,49497.0,133.97,134.08,133.94,134.04,49497.0
2019-07-26 11:05:00,134.04,134.07,133.93,133.96,45744.0,134.04,134.07,133.93,133.96,45744.0
2019-07-26 11:10:00,133.96,133.96,133.84,133.88,246548.0,133.96,133.96,133.84,133.88,246548.0
2019-07-26 11:15:00,133.88,133.9,133.76,133.84,75619.0,133.88,133.9,133.76,133.84,75619.0
2019-07-26 11:20:00,133.85,133.86,133.79,133.82,44038.0,133.85,133.86,133.79,133.82,44038.0
2019-07-26 11:25:00,133.83,133.87,133.81,133.85,21402.0,133.83,133.87,133.81,133.85,21402.0
2019-07-26 11:30:00,133.86,133.88,133.77,133.77,46966.0,133.86,133.88,133.77,133.77,46966.0
2019-07-26 11:35:00,133.77,133.78,133.7,133.72,72854.0,133.77,133.78,133.7,133.72,72854.0
2019-07-26 11:40:00,133.72,133.78,133.69,133.76,54316.0,133.72,133.78,133.69,133.76,54316.0
2019-07-26 11:45:00,133.76,133.77,133.72,133.76,26522.0,133.76,133.77,133.72,133.76,26522.0
2019-07-26 11:50:00,133.76,133.77,133.69,133.76,39369.0,133.76,133.77,133.69,133.76,39369.0
2019-07-26 11:55:00,133.77,133.81,133.76,133.81,33146.0,133.77,133.81,133.76,133.81,33146.0
2019-07-26 12:00:00,133.82,133.83,133.76,133.77,20869.0,133.82,133.83,133.76,133.77,20869.0
2019-07-26 12:05:00,133.78,133.78,133.72,133.76,21216.0,133.78,133.78,133.72,133.76,21216.0
2019-07-26 12:10:00,133.77,133.79,133.73,133.73,25028.0,133.77,133.79,133.73,133.73,25028.0
2019-07-26 12:15:00,133.73,133.78,133.73,133.77,31932.0,133.73,133.78,133.73,133.77,31932.0
2019-07-26 12:20:00,133.79,133.82,133.78,133.79,30171.0,133.79,133.82,133.78,133.79,30171.0
2019-07-26 12:25:00,133.79,133.84,133.78,133.83,19366.0,133.79,133.84,133.78,133.83,19366.0
2019-07-26 12:30:00,133.84,133.9,133.82,133.9,27137.0,133.84,133.9,133.82,133.9,27137.0
2019-07-26 12:35:00,133.9,133.91,133.85,133.86,18143.0,133.9,133.91,133.85,133.86,18143.0
2019-07-26 12:40:00,133.87,133.88,133.78,133.78,112539.0,133.87,133.88,133.78,133.78,112539.0
2019-07-26 12:45:00,133.78,133.88,133.78,133.88,17515.0,133.78,133.88,133.78,133.88,17515.0
2019-07-26 12:50:00,133.87,133.91,133.83,133.84,90251.0,133.87,133.91,133.83,133.84,90251.0
2019-07-26 12:55:00,133.85,133.86,133.79,133.8,14017.0,133.85,133.86,133.79,133.8,14017.0
2019-07-26 13:00:00,133.8,133.83,133.79,133.83,15807.0,133.8,133.83,133.79,133.83,15807.0
2019-07-26 13:05:00,133.84,133.87,133.82,133.87,22864.0,133.84,133.87,133.82,133.87,22864.0
2019-07-26 13:10:00,133.88,133.91,133.86,133.87,26709.0,133.88,133.91,133.86,133.87,26709.0
2019-07-26 13:15:00,133.87,133.91,133.83,133.89,61842.0,133.87,133.91,133.83,133.89,61842.0
2019-07-26 13:20:00,133.89,133.9,133.8,133.83,46129.0,133.89,133.9,133.8,133.83,46129.0
2019-07-26 13:25:00,133.83,133.9,133.8,133.88,34769.0,133.83,133.9,133.8,133.88,34769.0
2019-07-26 13:30:00,133.87,133.87,133.74,133.77,59612.0,133.87,133.87,133.74,133.77,59612.0
2019-07-26 13:35:00,133.78,133.81,133.77,133.77,19962.0,133.78,133.81,133.77,133.77,19962.0
2019-07-26 13:40:00,133.79,133.85,133.78,133.85,16977.0,133.79,133.85,133.78,133.85,16977.0
2019-07-26 13:45:00,133.85,133.88,133.84,133.87,16065.0,133.85,133.88,133.84,133.87,16065.0
2019-07-26 13:50:00,133.88,133.9,133.86,133.88,15454.0,133.88,133.9,133.86,133.88,15454.0
2019-07-26 13:55:00,133.88,133.89,133.84,133.86,7845.0,133.88,133.89,133.84,133.86,7845.0
2019-07-26 14:00:00,133.85,133.9,133.83,133.9,8941.0,133.85,133.9,133.83,133.9,8941.0
2019-07-26 14:05:00,133.89,133.94,133.89,133.92,14041.0,133.89,133.94,133.89,133.92,14041.0
2019-07-26 14:10:00,133.93,133.94,133.89,133.91,18348.0,133.93,133.94,133.89,133.91,18348.0
2019-07-26 14:15:00,133.92,133.93,133.87,133.87,49863.0,133.92,133.93,133.87,133.87,49863.0
2019-07-26 14:20:00,133.88,133.9,133.86,133.88,13093.0,133.88,133.9,133.86,133.88,13093.0
2019-07-26 14:25:00,133.88,133.9,133.85,133.9,15968.0,133.88,133.9,133.85,133.9,15968.0
2019-07-26 14:30:00,133.91,133.92,133.88,133.9,18866.0,133.91,133.92,133.88,133.9,18866.0
2019-07-26 14:35:00,133.91,133.92,133.89,133.9,28286.0,133.91,133.92,133.89,133.9,28286.0
2019-07-26 14:40:00,133.9,133.9,133.85,133.86,24295.0,133.9,133.9,133.85,133.86,24295.0
2019-07-26 14:45:00,133.85,133.88,133.85,133.86,38758.0,133.85,133.88,133.85,133.86,38758.0
2019-07-26 14:50:00,133.87,133.88,133.85,133.86,99548.0,133.87,133.88,133.85,133.86,99548.0
2019-07-26 14:55:00,133.86,133.87,133.83,133.84,27912.0,133.86,133.87,133.83,133.84,27912.0
2019-07-26 15:00:00,133.83,133.87,133.81,133.82,60932.0,133.83,133.87,133.81,133.82,60932.0
2019-07-26 15:05:00,133.82,133.84,133.8,133.82,30025.0,133.82,133.84,133.8,133.82,30025.0
2019-07-26 15:10:00,133.82,133.83,133.79,133.8,88060.0,133.82,133.83,133.79,133.8,88060.0
2019-07-26 15:15:00,133.79,133.8,133.7,133.7,153760.0,133.79,133.8,133.7,133.7,153760.0
2019-07-26 15:20:00,133.7,133.71,133.62,133.63,219252.0,133.7,133.71,133.62,133.63,219252.0
2019-07-26 15:25:00,133.63,133.66,133.62,133.66,105252.0,133.63,133.66,133.62,133.66,105252.0
2019-07-26 15:30:00,133.65,133.69,133.65,133.67,93093.0,133.65,133.69,133.65,133.67,93093.0
2019-07-26 15:35:00,133.68,133.71,133.68,133.68,113269.0,133.68,133.71,133.68,133.68,113269.0
2019-07-26 15:40:00,133.68,133.71,133.68,133.71,98018.0,133.68,133.71,133.68,133.71,98018.0
2019-07-26 15:45:00,133.72,133.73,133.6,133.6,206221.0,133.72,133.73,133.6,133.6,206221.0
2019-07-26 15:50:00,133.6,133.68,133.59,133.67,210062.0,133.6,133.68,133.59,133.67,210062.0
2019-07-26 15:55:00,133.66,133.67,133.59,133.63,258634.0,133.66,133.67,133.59,133.63,258634.0
2019-07-29 09:30:00,134.06,134.15,134.04,134.09,315245.0,134.06,134.15,134.04,134.09,315245.0
2019-07-29 09:35:00,134.09,134.11,134.05,134.1,139421.0,134.09,134.11,134.05,134.1,139421.0
2019-07-29 09:40:00,134.09,134.09,133.44,133.76,617537.0,134.09,134.09,133.44,133.76,617537.0
2019-07-29 09:45:00,133.76,133.96,133.75,133.91,115247.0,133.76,133.96,133.75,133.91,115247.0
2019-07-29 09:50:00,133.92,134.09,133.92,134.0,78463.0,133.92,134.09,133.92,134.0,78463.0
2019-07-29 09:55:00,134.01,134.02,133.89,133.9,124550.0,134.01,134.02,133.89,133.9,124550.0
2019-07-29 10:00:00,133.91,133.98,133.86,133.95,449914.0,133.91,133.98,133.86,133.95,449914.0
2019-07-29 10:05:00,133.95,133.99,133.89,133.93,61220.0,133.95,133.99,133.89,133.93,61220.0
2019-07-29 10:10:00,133.93,133.99,133.93,133.96,53976.0,133.93,133.99,133.93,133.96,53976.0
2019-07-29 10:15:00,133.97,134.03,133.94,134.01,60761.0,133.97,134.03,133.94,134.01,60761.0
2019-07-29 10:20:00,134.01,134.03,133.89,133.89,69864.0,134.01,134.03,133.89,133.89,69864.0
2019-07-29 10:25:00,133.9,133.98,133.9,133.95,257424.0,133.9,133.98,133.9,133.95,257424.0
2019-07-29 10:30:00,133.95,134.07,133.95,133.96,256078.0,133.95,134.07,133.95,133.96,256078.0
2019-07-29 10:35:00,133.94,133.98,133.9,133.98,415137.0,133.94,133.98,133.9,133.98,415137.0
2019-07-29 10:40:00,133.97,134.0,133.94,133.96,51441.0,133.97,134.0,133.94,133.96,51441.0
2019-07-29 10:45:00,133.96,134.04,133.96,134.02,46839.0,133.96,134.04,133.96,134.02,46839.0
2019-07-29 10:50:00,134.03,134.17,134.02,134.14,66736.0,134.03,134.17,134.02,134.14,66736.0
2019-07-29 10:55:00,134.14,134.14,134.01,134.01,113502.0,134.14,134.14,134.01,134.01,113502.0
2019-07-29 11:00:00,134.01,134.02,133.92,133.92,51938.0,134.01,134.02,133.92,133.92,51938.0
2019-07-29 11:05:00,133.92,133.97,133.91,133.91,62850.0,133.92,133.97,133.91,133.91,62850.0
2019-07-29 11:10:00,133.91,133.98,133.91,133.92,33809.0,133.91,133.98,133.91,133.92,33809.0
2019-07-29 11:15:00,133.92,133.94,133.83,133.86,50854.0,133.92,133.94,133.83,133.86,50854.0
2019-07-29 11:20:00,133.87,133.93,133.85,133.9,25748.0,133.87,133.93,133.85,133.9,25748.0
2019-07-29 11:25:00,133.9,133.92,133.84,133.89,85648.0,133.9,133.92,133.84,133.89,85648.0
2019-07-29 11:30:00,133.89,133.95,133.87,133.92,33193.0,133.89,133.95,133.87,133.92,33193.0
2019-07-29 11:35:00,133.92,133.95,133.9,133.93,25260.0,133.92,133.95,133.9,133.93,25260.0
2019-07-29 11:40:00,133.93,133.99,133.91,133.98,42105.0,133.93,133.99,133.91,133.98,42105.0
2019-07-29 11:45:00,133.99,134.04,133.97,134.03,76209.0,133.99,134.04,133.97,134.03,76209.0
2019-07-29 11:50:00,134.04,134.06,134.02,134.02,34393.0,134.04,134.06,134.02,134.02,34393.0
2019-07-29 11:55:00,134.03,134.09,134.02,134.04,63288.0,134.03,134.09,134.02,134.04,63288.0
2019-07-29 12:00:00,134.03,134.06,134.01,134.04,32523.0,134.03,134.06,134.01,134.04,32523.0
2019-07-29 12:05:00,134.05,134.1,134.03,134.1,39570.0,134.05,134.1,134.03,134.1,39570.0
2019-07-29 12:10:00,134.09,134.1,134.03,134.03,47434.0,134.09,134.1,134.03,134.03,47434.0
2019-07-29 12:15:00,134.04,134.07,134.0,134.0,48809.0,134.04,134.07,134.0,134.0,48809.0
2019-07-29 12:20:00,134.0,134.01,133.96,133.99,19421.0,134.0,134.01,133.96,133.99,19421.0
2019-07-29 12:25:00,133.99,134.02,133.98,134.02,14407.0,133.99,134.02,133.98,134.02,14407.0
2019-07-29 12:30:00,134.03,134.09,134.0,134.05,34307.0,134.03,134.09,134.0,134.05,34307.0
2019-07-29 12:35:00,134.05,134.06,134.0,134.03,39405.0,134.05,134.06,134.0,134.03,39405.0
2019-07-29 12:40:00,134.02,134.03,133.99,134.02,24101.0,134.02,134.03,133.99,134.02,24101.0
2019-07-29 12:45:00,134.02,134.05,134.01,134.03,34214.0,134.02,134.05,134.01,134.03,34214.0
2019-07-29 12:50:00,134.04,134.06,134.0,134.02,21450.0,134.04,134.06,134.0,134.02,21450.0
2019-07-29 12:55:00,134.02,134.04,134.01,134.02,36985.0,134.02,134.04,134.01,134.02,36985.0
2019-07-29 13:00:00,134.02,134.05,134.01,134.05,25309.0,134.02,134.05,134.01,134.05,25309.0
2019-07-29 13:05:00,134.05,134.05,134.0,134.03,96048.0,134.05,134.05,134.0,134.03,96048.0
2019-07-29 13:10:00,134.03,134.05,134.02,134.05,110482.0,134.03,134.05,134.02,134.05,110482.0
2019-07-29 13:15:00,134.04,134.07,134.03,134.04,179635.0,134.04,134.07,134.03,134.04,179635.0
2019-07-29 13:20:00,134.04,134.07,134.04,134.06,122549.0,134.04,134.07,134.04,134.06,122549.0
2019-07-29 13:25:00,134.06,134.15,133.99,134.01,562599.0,134.06,134.15,133.99,134.01,562599.0
2019-07-29 13:30:00,134.02,134.02,133.94,134.02,41026.0,134.02,134.02,133.94,134.02,41026.0
2019-07-29 13:35:00,134.02,134.07,134.01,134.04,57845.0,134.02,134.07,134.01,134.04,57845.0
2019-07-29 13:40:00,134.04,134.08,134.03,134.08,41459.0,134.04,134.08,134.03,134.08,41459.0
2019-07-29 13:45:00,134.08,134.1,134.06,134.08,34814.0,134.08,134.1,134.06,134.08,34814.0
2019-07-29 13:50:00,134.08,134.11,134.06,134.1,50323.0,134.08,134.11,134.06,134.1,50323.0
2019-07-29 13:55:00,134.09,134.09,134.06,134.07,23040.0,134.09,134.09,134.06,134.07,23040.0
2019-07-29 14:00:00,134.08,134.15,134.07,134.13,70199.0,134.08,134.15,134.07,134.13,70199.0
2019-07-29 14:05:00,134.12,134.17,134.12,134.15,31942.0,134.12,134.17,134.12,134.15,31942.0
2019-07-29 14:10:00,134.16,134.22,134.16,134.19,43927.0,134.16,134.22,134.16,134.19,43927.0
2019-07-29 14:15:00,134.2,134.26,134.19,134.21,75796.0,134.2,134.26,134.19,134.21,75796.0
2019-07-29 14:20:00,134.21,134.25,134.21,134.23,28004.0,134.21,134.25,134.21,134.23,28004.0
2019-07-29 14:25:00,134.23,134.24,134.19,134.21,43262.0,134.23,134.24,134.19,134.21,43262.0
2019-07-29 14:30:00,134.2,134.24,134.18,134.24,42369.0,134.2,134.24,134.18,134.24,42369.0
2019-07-29 14:35:00,134.23,134.24,134.2,134.22,76711.0,134.23,134.24,134.2,134.22,76711.0
2019-07-29 14:40:00,134.23,134.26,134.18,134.21,44333.0,134.23,134.26,134.18,134.21,44333.0
2019-07-29 14:45:00,134.21,134.27,134.21,134.26,51897.0,134.21,134.27,134.21,134.26,51897.0
2019-07-29 14:50:00,134.26,134.26,134.22,134.24,75292.0,134.26,134.26,134.22,134.24,75292.0
2019-07-29 14:55:00,134.25,134.47,134.24,134.39,249523.0,134.25,134.47,134.24,134.39,249523.0
2019-07-29 15:00:00,134.38,134.56,134.36,134.47,398837.0,134.38,134.56,134.36,134.47,398837.0
2019-07-29 15:05:00,134.46,134.5,134.44,134.47,77402.0,134.46,134.5,134.44,134.47,77402.0
2019-07-29 15:10:00,134.46,134.62,134.44,134.6,104865.0,134.46,134.62,134.44,134.6,104865.0
2019-07-29 15:15:00,134.6,134.72,134.6,134.72,115234.0,134.6,134.72,134.6,134.72,115234.0
2019-07-29 15:20:00,134.71,134.73,134.58,134.6,152467.0,134.71,134.73,134.58,134.6,152467.0
2019-07-29 15:25:00,134.61,134.65,134.6,134.64,84933.0,134.61,134.65,134.6,134.64,84933.0
2019-07-29 15:30:00,134.64,134.7,134.63,134.67,407451.0,134.64,134.7,134.63,134.67,407451.0
2019-07-29 15:35:00,134.66,134.69,134.62,134.62,79444.0,134.66,134.69,134.62,134.62,79444.0
2019-07-29 15:40:00,134.63,134.72,134.62,134.72,101077.0,134.63,134.72,134.62,134.72,101077.0
2019-07-29 15:45:00,134.71,134.72,134.58,134.59,218100.0,134.71,134.72,134.58,134.59,218100.0
2019-07-29 15:50:00,134.6,134.61,134.52,134.52,129775.0,134.6,134.61,134.52,134.52,129775.0
2019-07-29 15:55:00,134.52,134.54,134.43,134.52,252887.0,134.52,134.54,134.43,134.52,252887.0
2019-07-30 09:30:00,134.76,134.91,134.75,134.79,229602.0,134.76,134.91,134.75,134.79,229602.0
2019-07-30 09:35:00,134.8,134.86,134.71,134.72,80496.0,134.8,134.86,134.71,134.72,80496.0
2019-07-30 09:40:00,134.72,134.76,134.67,134.73,46308.0,134.72,134.76,134.67,134.73,46308.0
2019-07-30 09:45:00,134.73,134.75,134.62,134.67,91610.0,134.73,134.75,134.62,134.67,91610.0
2019-07-30 09:50:00,134.68,134.74,134.64,134.68,49676.0,134.68,134.74,134.64,134.68,49676.0
2019-07-30 09:55:00,134.67,134.71,134.62,134.7,78885.0,134.67,134.71,134.62,134.7,78885.0
2019-07-30 10:00:00,134.71,134.71,134.41,134.54,287321.0,134.71,134.71,134.41,134.54,287321.0
2019-07-30 10:05:00,134.53,134.54,134.43,134.46,88107.0,134.53,134.54,134.43,134.46,88107.0
2019-07-30 10:10:00,134.45,134.53,134.43,134.49,58534.0,134.45,134.53,134.43,134.49,58534.0
2019-07-30 10:15:00,134.5,134.59,134.44,134.59,104728.0,134.5,134.59,134.44,134.59,104728.0
2019-07-30 10:20:00,134.59,134.68,134.56,134.57,344637.0,134.59,134.68,134.56,134.57,344637.0
2019-07-30 10:25:00,134.57,134.64,134.57,134.62,189862.0,134.57,134.64,134.57,134.62,189862.0
2019-07-30 10:30:00,134.62,134.68,134.61,134.67,70350.0,134.62,134.68,134.61,134.67,70350.0
2019-07-30 10:35:00,134.69,134.7,134.65,134.66,71679.0,134.69,134.7,134.65,134.66,71679.0
2019-07-30 10:40:00,134.68,134.69,134.57,134.63,486053.0,134.68,134.69,134.57,134.63,486053.0
2019-07-30 10:45:00,134.62,134.73,134.61,134.64,59478.0,134.62,134.73,134.61,134.64,59478.0
2019-07-30 10:50:00,134.65,134.71,134.61,134.69,41741.0,134.65,134.71,134.61,134.69,41741.0
2019-07-30 10:55:00,134.69,134.77,134.69,134.74,80848.0,134.69,134.77,134.69,134.74,80848.0
2019-07-30 11:00:00,134.75,134.81,134.75,134.78,58056.0,134.75,134.81,134.75,134.78,58056.0
2019-07-30 11:05:00,134.79,134.85,134.78,134.81,57222.0,134.79,134.85,134.78,134.81,57222.0
2019-07-30 11:10:00,134.82,134.86,134.79,134.79,79795.0,134.82,134.86,134.79,134.79,79795.0
2019-07-30 11:15:00,134.79,134.83,134.71,134.71,361135.0,134.79,134.83,134.71,134.71,361135.0
2019-07-30 11:20:00,134.73,134.73,134.66,134.66,62119.0,134.73,134.73,134.66,134.66,62119.0
2019-07-30 11:25:00,134.67,134.72,134.65,134.71,31063.0,134.67,134.72,134.65,134.71,31063.0
2019-07-30 11:30:00,134.71,134.71,134.65,134.67,18401.0,134.71,134.71,134.65,134.67,18401.0
2019-07-30 11:35:00,134.67,134.7,134.64,134.68,373641.0,134.67,134.7,134.64,134.68,373641.0
2019-07-30 11:40:00,134.68,134.72,134.66,134.68,48813.0,134.68,134.72,134.66,134.68,48813.0
2019-07-30 11:45:00,134.68,134.7,134.65,134.69,30931.0,134.68,134.7,134.65,134.69,30931.0
2019-07-30 11:50:00,134.69,134.73,134.66,134.66,258717.0,134.69,134.73,134.66,134.66,258717.0
2019-07-30 11:55:00,134.65,134.69,134.64,134.67,143067.0,134.65,134.69,134.64,134.67,143067.0
2019-07-30 12:00:00,134.66,134.73,134.64,134.7,211047.0,134.66,134.73,134.64,134.7,211047.0
2019-07-30 12:05:00,134.71,134.75,134.7,134.74,60811.0,134.71,134.75,134.7,134.74,60811.0
2019-07-30 12:10:00,134.74,134.74,134.68,134.7,20427.0,134.74,134.74,134.68,134.7,20427.0
2019-07-30 12:15:00,134.69,134.76,134.69,134.75,22697.0,134.69,134.76,134.69,134.75,22697.0
2019-07-30 12:20:00,134.75,134.77,134.71,134.73,42126.0,134.75,134.77,134.71,134.73,42126.0
2019-07-30 12:25:00,134.74,134.77,134.73,134.74,39678.0,134.74,134.77,134.73,134.74,39678.0
2019-07-30 12:30:00,134.73,134.74,134.67,134.67,43024.0,134.73,134.74,134.67,134.67,43024.0
2019-07-30 12:35:00,134.68,134.71,134.67,134.68,18898.0,134.68,134.71,134.67,134.68,18898.0
2019-07-30 12:40:00,134.69,134.73,134.67,134.68,85555.0,134.69,134.73,134.67,134.68,85555.0
2019-07-30 12:45:00,134.7,134.74,134.7,134.74,15085.0,134.7,134.74,134.7,134.74,15085.0
2019-07-30 12:50:00,134.74,134.76,134.7,134.75,47948.0,134.74,134.76,134.7,134.75,47948.0
2019-07-30 12:55:00,134.75,134.8,134.74,134.79,44112.0,134.75,134.8,134.74,134.79,44112.0
2019-07-30 13:00:00,134.79,134.81,134.76,134.79,85385.0,134.79,134.81,134.76,134.79,85385.0
2019-07-30 13:05:00,134.78,134.79,134.76,134.79,46303.0,134.78,134.79,134.76,134.79,46303.0
2019-07-30 13:10:00,134.79,134.83,134.79,134.8,34910.0,134.79,134.83,134.79,134.8,34910.0
2019-07-30 13:15:00,134.79,134.81,134.77,134.8,32620.0,134.79,134.81,134.77,134.8,32620.0
2019-07-30 13:20:00,134.8,134.81,134.78,134.81,11953.0,134.8,134.81,134.78,134.81,11953.0
2019-07-30 13:25:00,134.81,134.84,134.8,134.82,51901.0,134.81,134.84,134.8,134.82,51901.0
2019-07-30 13:30:00,134.83,134.91,134.82,134.84,52907.0,134.83,134.91,134.82,134.84,52907.0
2019-07-30 13:35:00,134.84,134.88,134.82,134.83,39585.0,134.84,134.88,134.82,134.83,39585.0
2019-07-30 13:40:00,134.82,134.89,134.81,134.89,33957.0,134.82,134.89,134.81,134.89,33957.0
2019-07-30 13:45:00,134.9,134.92,134.88,134.9,64983.0,134.9,134.92,134.88,134.9,64983.0
2019-07-30 13:50:00,134.91,134.95,134.88,134.9,57171.0,134.91,134.95,134.88,134.9,57171.0
2019-07-30 13:55:00,134.9,134.95,134.87,134.94,43239.0,134.9,134.95,134.87,134.94,43239.0
2019-07-30 14:00:00,134.94,135.18,134.93,135.09,383806.0,134.94,135.18,134.93,135.09,383806.0
2019-07-30 14:05:00,135.1,135.13,135.03,135.08,787539.0,135.1,135.13,135.03,135.08,787539.0
2019-07-30 14:10:00,135.08,135.12,135.02,135.07,72215.0,135.08,135.12,135.02,135.07,72215.0
2019-07-30 14:15:00,135.07,135.08,135.01,135.04,48311.0,135.07,135.08,135.01,135.04,48311.0
2019-07-30 14:20:00,135.05,135.06,134.97,135.02,410549.0,135.05,135.06,134.97,135.02,410549.0
2019-07-30 14:25:00,135.01,135.02,134.94,134.96,110779.0,135.01,135.02,134.94,134.96,110779.0
2019-07-30 14:30:00,134.95,134.99,134.94,134.95,42022.0,134.95,134.99,134.94,134.95,42022.0
2019-07-30 14:35:00,134.95,134.97,134.92,134.92,27758.0,134.95,134.97,134.92,134.92,27758.0
2019-07-30 14:40:00,134.92,134.96,134.91,134.95,88704.0,134.92,134.96,134.91,134.95,88704.0
2019-07-30 14:45:00,134.96,134.98,134.92,134.93,84190.0,134.96,134.98,134.92,134.93,84190.0
2019-07-30 14:50:00,134.92,134.99,134.91,134.99,60037.0,134.92,134.99,134.91,134.99,60037.0
2019-07-30 14:55:00,134.98,135.06,134.98,135.05,37587.0,134.98,135.06,134.98,135.05,37587.0
2019-07-30 15:00:00,135.02,135.05,135.01,135.04,56998.0,135.02,135.05,135.01,135.04,56998.0
2019-07-30 15:05:00,135.03,135.04,134.99,135.03,18169.0,135.03,135.04,134.99,135.03,18169.0
2019-07-30 15:10:00,135.03,135.06,135.0,135.04,36627.0,135.03,135.06,135.0,135.04,36627.0
2019-07-30 15:15:00,135.04,135.06,135.02,135.04,31568.0,135.04,135.06,135.02,135.04,31568.0
2019-07-30 15:20:00,135.04,135.07,135.02,135.04,23363.0,135.04,135.07,135.02,135.04,23363.0
2019-07-30 15:25:00,135.05,135.06,135.04,135.05,42236.0,135.05,135.06,135.04,135.05,42236.0
2019-07-30 15:30:00,135.05,135.07,135.02,135.03,76285.0,135.05,135.07,135.02,135.03,76285.0
2019-07-30 15:35:00,135.03,135.05,135.01,135.04,42849.0,135.03,135.05,135.01,135.04,42849.0
2019-07-30 15:40:00,135.04,135.05,134.98,135.0,53914.0,135.04,135.05,134.98,135.0,53914.0
2019-07-30 15:45:00,135.0,135.04,135.0,135.04,106237.0,135.0,135.04,135.0,135.04,106237.0
2019-07-30 15:50:00,135.03,135.05,134.98,135.0,111133.0,135.03,135.05,134.98,135.0,111133.0
2019-07-30 15:55:00,135.0,135.02,134.98,134.99,161550.0,135.0,135.02,134.98,134.99,161550.0
2019-07-31 09:30:00,135.03,135.04,134.89,134.93,123099.0,135.03,135.04,134.89,134.93,123099.0
2019-07-31 09:35:00,134.94,134.97,134.9,134.96,57567.0,134.94,134.97,134.9,134.96,57567.0
2019-07-31 09:40:00,134.96,135.42,134.93,135.06,313364.0,134.96,135.42,134.93,135.06,313364.0
2019-07-31 09:45:00,135.06,135.12,134.82,134.85,222478.0,135.06,135.12,134.82,134.85,222478.0
2019-07-31 09:50:00,134.86,134.91,134.72,134.78,81264.0,134.86,134.91,134.72,134.78,81264.0
2019-07-31 09:55:00,134.77,134.8,134.68,134.72,82209.0,134.77,134.8,134.68,134.72,82209.0
2019-07-31 10:00:00,134.7,134.72,134.54,134.64,257463.0,134.7,134.72,134.54,134.64,257463.0
2019-07-31 10:05:00,134.64,134.72,134.61,134.72,50907.0,134.64,134.72,134.61,134.72,50907.0
2019-07-31 10:10:00,134.73,134.81,134.7,134.7,70256.0,134.73,134.81,134.7,134.7,70256.0
2019-07-31 10:15:00,134.71,134.79,134.7,134.74,139917.0,134.71,134.79,134.7,134.74,139917.0
2019-07-31 10:20:00,134.74,134.75,134.65,134.67,28611.0,134.74,134.75,134.65,134.67,28611.0
2019-07-31 10:25:00,134.67,134.69,134.62,134.65,64122.0,134.67,134.69,134.62,134.65,64122.0
2019-07-31 10:30:00,134.65,134.71,134.64,134.68,43831.0,134.65,134.71,134.64,134.68,43831.0
2019-07-31 10:35:00,134.69,134.69,134.64,134.67,30799.0,134.69,134.69,134.64,134.67,30799.0
2019-07-31 10:40:00,134.67,134.73,134.66,134.68,34493.0,134.67,134.73,134.66,134.68,34493.0
2019-07-31 10:45:00,134.69,134.75,134.67,134.7,28342.0,134.69,134.75,134.67,134.7,28342.0
2019-07-31 10:50:00,134.71,134.78,134.62,134.62,101766.0,134.71,134.78,134.62,134.62,101766.0
2019-07-31 10:55:00,134.63,134.68,134.59,134.67,90615.0,134.63,134.68,134.59,134.67,90615.0
2019-07-31 11:00:00,134.66,134.75,134.65,134.73,58069.0,134.66,134.75,134.65,134.73,58069.0
2019-07-31 11:05:00,134.72,134.72,134.64,134.7,72658.0,134.72,134.72,134.64,134.7,72658.0
2019-07-31 11:10:00,134.7,134.73,134.64,134.66,56877.0,134.7,134.73,134.64,134.66,56877.0
2019-07-31 11:15:00,134.65,134.73,134.64,134.7,24483.0,134.65,134.73,134.64,134.7,24483.0
2019-07-31 11:20:00,134.71,134.72,134.66,134.67,24430.0,134.71,134.72,134.66,134.67,24430.0
2019-07-31 11:25:00,134.69,134.7,134.66,134.7,23401.0,134.69,134.7,134.66,134.7,23401.0
2019-07-31 11:30:00,134.69,134.73,134.67,134.7,22833.0,134.69,134.73,134.67,134.7,22833.0
2019-07-31 11:35:00,134.7,134.72,134.66,134.66,36636.0,134.7,134.72,134.66,134.66,36636.0
2019-07-31 11:40:00,134.68,134.72,134.68,134.7,84720.0,134.68,134.72,134.68,134.7,84720.0
2019-07-31 11:45:00,134.7,134.73,134.67,134.72,113818.0,134.7,134.73,134.67,134.72,113818.0
2019-07-31 11:50:00,134.72,134.73,134.68,134.7,34116.0,134.72,134.73,134.68,134.7,34116.0
2019-07-31 11:55:00,134.7,134.73,134.66,134.71,82954.0,134.7,134.73,134.66,134.71,82954.0
2019-07-31 12:00:00,134.71,134.72,134.66,134.68,92793.0,134.71,134.72,134.66,134.68,92793.0
2019-07-31 12:05:00,134.69,134.69,134.64,134.66,45943.0,134.69,134.69,134.64,134.66,45943.0
2019-07-31 12:10:00,134.65,134.69,134.62,134.62,36651.0,134.65,134.69,134.62,134.62,36651.0
2019-07-31 12:15:00,134.62,134.62,134.55,134.57,71438.0,134.62,134.62,134.55,134.57,71438.0
2019-07-31 12:20:00,134.57,134.58,134.2,134.38,225051.0,134.57,134.58,134.2,134.38,225051.0
2019-07-31 12:25:00,134.4,134.44,134.35,134.37,179267.0,134.4,134.44,134.35,134.37,179267.0
2019-07-31 12:30:00,134.35,134.35,134.12,134.18,331290.0,134.35,134.35,134.12,134.18,331290.0
2019-07-31 12:35:00,134.17,134.27,134.15,134.26,84918.0,134.17,134.27,134.15,134.26,84918.0
2019-07-31 12:40:00,134.25,134.29,134.19,134.2,53195.0,134.25,134.29,134.19,134.2,53195.0
2019-07-31 12:45:00,134.19,134.32,134.19,134.25,66334.0,134.19,134.32,134.19,134.25,66334.0
2019-07-31 12:50:00,134.25,134.31,134.21,134.29,97611.0,134.25,134.31,134.21,134.29,97611.0
2019-07-31 12:55:00,134.28,134.38,134.28,134.37,86094.0,134.28,134.38,134.28,134.37,86094.0
2019-07-31 13:00:00,134.38,134.47,134.38,134.43,123522.0,134.38,134.47,134.38,134.43,123522.0
2019-07-31 13:05:00,134.43,134.49,134.4,134.46,80983.0,134.43,134.49,134.4,134.46,80983.0
2019-07-31 13:10:00,134.46,134.49,134.44,134.46,49606.0,134.46,134.49,134.44,134.46,49606.0
2019-07-31 13:15:00,134.47,134.51,134.33,134.34,74852.0,134.47,134.51,134.33,134.34,74852.0
2019-07-31 13:20:00,134.34,134.43,134.33,134.4,37181.0,134.34,134.43,134.33,134.4,37181.0
2019-07-31 13:25:00,134.4,134.48,134.4,134.46,31968.0,134.4,134.48,134.4,134.46,31968.0
2019-07-31 13:30:00,134.46,134.53,134.46,134.51,31321.0,134.46,134.53,134.46,134.51,31321.0
2019-07-31 13:35:00,134.52,134.55,134.49,134.53,51263.0,134.52,134.55,134.49,134.53,51263.0
2019-07-31 13:40:00,134.53,134.55,134.5,134.51,26000.0,134.53,134.55,134.5,134.51,26000.0
2019-07-31 13:45:00,134.5,134.57,134.48,134.55,37723.0,134.5,134.57,134.48,134.55,37723.0
2019-07-31 13:50:00,134.55,134.56,134.51,134.52,41201.0,134.55,134.56,134.51,134.52,41201.0
2019-07-31 13:55:00,134.52,134.79,134.3,134.63,182477.0,134.52,134.79,134.3,134.63,182477.0
2019-07-31 14:00:00,134.69,134.96,133.56,133.89,959735.0,134.69,134.96,133.56,133.89,959735.0
2019-07-31 14:05:00,133.91,134.21,133.72,134.1,520403.0,133.91,134.21,133.72,134.1,520403.0
2019-07-31 14:10:00,134.1,135.0,134.01,134.76,876598.0,134.1,135.0,134.01,134.76,876598.0
2019-07-31 14:15:00,134.77,134.95,134.62,134.8,471490.0,134.77,134.95,134.62,134.8,471490.0
2019-07-31 14:20:00,134.81,134.91,134.26,134.41,469985.0,134.81,134.91,134.26,134.41,469985.0
2019-07-31 14:25:00,134.4,134.57,134.3,134.55,232879.0,134.4,134.57,134.3,134.55,232879.0
2019-07-31 14:30:00,134.55,134.74,134.41,134.5,391639.0,134.55,134.74,134.41,134.5,391639.0
2019-07-31 14:35:00,134.51,134.57,133.72,133.79,754444.0,134.51,134.57,133.72,133.79,754444.0
2019-07-31 14:40:00,133.78,134.09,133.69,134.08,633629.0,133.78,134.09,133.69,134.08,633629.0
2019-07-31 14:45:00,134.07,134.1,133.47,133.5,494726.0,134.07,134.1,133.47,133.5,494726.0
2019-07-31 14:50:00,133.5,133.6,133.02,133.49,1115301.0,133.5,133.6,133.02,133.49,1115301.0
2019-07-31 14:55:00,133.5,133.88,133.46,133.75,304251.0,133.5,133.88,133.46,133.75,304251.0
2019-07-31 15:00:00,133.76,134.16,133.51,133.72,577374.0,133.76,134.16,133.51,133.72,577374.0
2019-07-31 15:05:00,133.78,133.89,133.6,133.77,229419.0,133.78,133.89,133.6,133.77,229419.0
2019-07-31 15:10:00,133.78,133.89,133.65,133.89,249399.0,133.78,133.89,133.65,133.89,249399.0
2019-07-31 15:15:00,133.88,133.92,133.52,133.85,341391.0,133.88,133.92,133.52,133.85,341391.0
2019-07-31 15:20:00,133.85,133.95,133.74,133.82,172759.0,133.85,133.95,133.74,133.82,172759.0
2019-07-31 15:25:00,133.83,133.89,133.78,133.82,119219.0,133.83,133.89,133.78,133.82,119219.0
2019-07-31 15:30:00,133.82,133.83,133.54,133.56,230496.0,133.82,133.83,133.54,133.56,230496.0
2019-07-31 15:35:00,133.56,133.57,133.3,133.44,512197.0,133.56,133.57,133.3,133.44,512197.0
2019-07-31 15:40:00,133.44,133.45,133.22,133.24,631589.0,133.44,133.45,133.22,133.24,631589.0
2019-07-31 15:45:00,133.24,133.43,133.21,133.29,676842.0,133.24,133.43,133.21,133.29,676842.0
2019-07-31 15:50:00,133.29,133.31,133.16,133.19,456296.0,133.29,133.31,133.16,133.19,456296.0
2019-07-31 15:55:00,133.19,133.3,133.16,133.2,726191.0,133.19,133.3,133.16,133.2,726191.0
2019-08-01 09:30:00,132.42,132.48,132.3,132.42,316824.0,132.42,132.48,132.3,132.42,316824.0
2019-08-01 09:35:00,132.42,132.61,132.38,132.6,198801.0,132.42,132.61,132.38,132.6,198801.0
2019-08-01 09:40:00,132.6,132.66,132.52,132.64,227034.0,132.6,132.66,132.52,132.64,227034.0
2019-08-01 09:45:00,132.62,132.67,132.54,132.61,347336.0,132.62,132.67,132.54,132.61,347336.0
2019-08-01 09:50:00,132.6,132.68,132.59,132.59,177336.0,132.6,132.68,132.59,132.59,177336.0
2019-08-01 09:55:00,132.59,132.59,132.48,132.52,165283.0,132.59,132.59,132.48,132.52,165283.0
2019-08-01 10:00:00,132.53,133.0,132.53,132.77,648036.0,132.53,133.0,132.53,132.77,648036.0
2019-08-01 10:05:00,132.76,132.77,132.64,132.74,89398.0,132.76,132.77,132.64,132.74,89398.0
2019-08-01 10:10:00,132.74,132.87,132.74,132.81,165541.0,132.74,132.87,132.74,132.81,165541.0
2019-08-01 10:15:00,132.82,132.94,132.76,132.94,118367.0,132.82,132.94,132.76,132.94,118367.0
2019-08-01 10:20:00,132.95,133.19,132.93,133.17,172001.0,132.95,133.19,132.93,133.17,172001.0
2019-08-01 10:25:00,133.18,133.2,133.08,133.16,93537.0,133.18,133.2,133.08,133.16,93537.0
2019-08-01 10:30:00,133.17,133.3,133.16,133.2,180044.0,133.17,133.3,133.16,133.2,180044.0
2019-08-01 10:35:00,133.19,133.21,132.96,133.19,200938.0,133.19,133.21,132.96,133.19,200938.0
2019-08-01 10:40:00,133.19,133.25,133.08,133.1,240800.0,133.19,133.25,133.08,133.1,240800.0
2019-08-01 10:45:00,133.13,133.27,133.13,133.17,106744.0,133.13,133.27,133.13,133.17,106744.0
2019-08-01 10:50:00,133.17,133.31,133.17,133.28,51904.0,133.17,133.31,133.17,133.28,51904.0
2019-08-01 10:55:00,133.28,133.44,133.19,133.36,150572.0,133.28,133.44,133.19,133.36,150572.0
2019-08-01 11:00:00,133.38,133.55,133.33,133.45,160625.0,133.38,133.55,133.33,133.45,160625.0
2019-08-01 11:05:00,133.45,133.53,133.33,133.36,113865.0,133.45,133.53,133.33,133.36,113865.0
2019-08-01 11:10:00,133.36,133.41,133.32,133.35,58356.0,133.36,133.41,133.32,133.35,58356.0
2019-08-01 11:15:00,133.35,133.49,133.34,133.47,44748.0,133.35,133.49,133.34,133.47,44748.0
2019-08-01 11:20:00,133.48,133.52,133.45,133.49,53093.0,133.48,133.52,133.45,133.49,53093.0
2019-08-01 11:25:00,133.5,133.71,133.48,133.67,150060.0,133.5,133.71,133.48,133.67,150060.0
2019-08-01 11:30:00,133.68,133.69,133.54,133.64,127308.0,133.68,133.69,133.54,133.64,127308.0
2019-08-01 11:35:00,133.65,133.72,133.6,133.7,76010.0,133.65,133.72,133.6,133.7,76010.0
2019-08-01 11:40:00,133.7,133.7,133.6,133.65,71324.0,133.7,133.7,133.6,133.65,71324.0
2019-08-01 11:45:00,133.66,133.74,133.64,133.7,82843.0,133.66,133.74,133.64,133.7,82843.0
2019-08-01 11:50:00,133.71,133.71,133.5,133.5,142120.0,133.71,133.71,133.5,133.5,142120.0
2019-08-01 11:55:00,133.5,133.52,133.43,133.5,253407.0,133.5,133.52,133.43,133.5,253407.0
2019-08-01 12:00:00,133.51,133.58,133.46,133.57,229096.0,133.51,133.58,133.46,133.57,229096.0
2019-08-01 12:05:00,133.58,133.63,133.5,133.53,69702.0,133.58,133.63,133.5,133.53,69702.0
2019-08-01 12:10:00,133.53,133.56,133.46,133.47,77039.0,133.53,133.56,133.46,133.47,77039.0
2019-08-01 12:15:00,133.46,133.49,133.38,133.48,80428.0,133.46,133.49,133.38,133.48,80428.0
2019-08-01 12:20:00,133.5,133.55,133.48,133.52,86203.0,133.5,133.55,133.48,133.52,86203.0
2019-08-01 12:25:00,133.52,133.59,133.49,133.58,68839.0,133.52,133.59,133.49,133.58,68839.0
2019-08-01 12:30:00,133.58,133.69,133.57,133.67,68902.0,133.58,133.69,133.57,133.67,68902.0
2019-08-01 12:35:00,133.69,133.78,133.68,133.78,71338.0,133.69,133.78,133.68,133.78,71338.0
2019-08-01 12:40:00,133.79,133.87,133.73,133.81,120425.0,133.79,133.87,133.73,133.81,120425.0
2019-08-01 12:45:00,133.82,133.96,133.82,133.85,190498.0,133.82,133.96,133.82,133.85,190498.0
2019-08-01 12:50:00,133.85,133.96,133.84,133.92,219105.0,133.85,133.96,133.84,133.92,219105.0
2019-08-01 12:55:00,133.91,133.94,133.83,133.87,101622.0,133.91,133.94,133.83,133.87,101622.0
2019-08-01 13:00:00,133.87,133.87,133.79,133.83,81186.0,133.87,133.87,133.79,133.83,81186.0
2019-08-01 13:05:00,133.84,133.91,133.77,133.78,84816.0,133.84,133.91,133.77,133.78,84816.0
2019-08-01 13:10:00,133.78,133.87,133.75,133.77,78598.0,133.78,133.87,133.75,133.77,78598.0
2019-08-01 13:15:00,133.77,133.79,133.71,133.73,25425.0,133.77,133.79,133.71,133.73,25425.0
2019-08-01 13:20:00,133.73,133.77,133.67,133.75,35045.0,133.73,133.77,133.67,133.75,35045.0
2019-08-01 13:25:00,133.75,134.1,133.67,133.96,731018.0,133.75,134.1,133.67,133.96,731018.0
2019-08-01 13:30:00,133.98,134.57,133.8,134.29,894691.0,133.98,134.57,133.8,134.29,894691.0
2019-08-01 13:35:00,134.29,134.81,134.29,134.7,860028.0,134.29,134.81,134.29,134.7,860028.0
2019-08-01 13:40:00,134.72,135.24,134.62,134.65,714628.0,134.72,135.24,134.62,134.65,714628.0
2019-08-01 13:45:00,134.65,135.06,134.58,134.96,285882.0,134.65,135.06,134.58,134.96,285882.0
2019-08-01 13:50:00,134.96,135.67,134.96,135.42,531065.0,134.96,135.67,134.96,135.42,531065.0
2019-08-01 13:55:00,135.41,135.81,135.35,135.7,669463.0,135.41,135.81,135.35,135.7,669463.0
2019-08-01 14:00:00,135.71,135.77,135.44,135.76,897896.0,135.71,135.77,135.44,135.76,897896.0
2019-08-01 14:05:00,135.75,135.77,135.36,135.49,545905.0,135.75,135.77,135.36,135.49,545905.0
2019-08-01 14:10:00,135.49,135.73,135.38,135.55,311973.0,135.49,135.73,135.38,135.55,311973.0
2019-08-01 14:15:00,135.54,135.92,135.54,135.74,374059.0,135.54,135.92,135.54,135.74,374059.0
2019-08-01 14:20:00,135.73,135.94,135.7,135.8,390387.0,135.73,135.94,135.7,135.8,390387.0
2019-08-01 14:25:00,135.79,135.88,135.68,135.72,302362.0,135.79,135.88,135.68,135.72,302362.0
2019-08-01 14:30:00,135.73,135.89,135.67,135.85,187880.0,135.73,135.89,135.67,135.85,187880.0
2019-08-01 14:35:00,135.85,135.86,135.74,135.79,103258.0,135.85,135.86,135.74,135.79,103258.0
2019-08-01 14:40:00,135.79,135.92,135.71,135.72,310008.0,135.79,135.92,135.71,135.72,310008.0
2019-08-01 14:45:00,135.72,135.8,135.62,135.71,190727.0,135.72,135.8,135.62,135.71,190727.0
2019-08-01 14:50:00,135.68,135.76,135.48,135.68,459920.0,135.68,135.76,135.48,135.68,459920.0
2019-08-01 14:55:00,135.68,135.75,135.5,135.75,446140.0,135.68,135.75,135.5,135.75,446140.0
2019-08-01 15:00:00,135.74,136.07,135.64,135.95,391320.0,135.74,136.07,135.64,135.95,391320.0
2019-08-01 15:05:00,135.95,136.09,135.9,136.09,224149.0,135.95,136.09,135.9,136.09,224149.0
2019-08-01 15:10:00,136.08,136.23,136.03,136.22,263658.0,136.08,136.23,136.03,136.22,263658.0
2019-08-01 15:15:00,136.22,136.32,136.1,136.18,448988.0,136.22,136.32,136.1,136.18,448988.0
2019-08-01 15:20:00,136.18,136.23,136.04,136.08,324182.0,136.18,136.23,136.04,136.08,324182.0
2019-08-01 15:25:00,136.08,136.1,135.84,135.85,336479.0,136.08,136.1,135.84,135.85,336479.0
2019-08-01 15:30:00,135.85,135.9,135.69,135.88,458216.0,135.85,135.9,135.69,135.88,458216.0
2019-08-01 15:35:00,135.88,136.01,135.86,135.99,188693.0,135.88,136.01,135.86,135.99,188693.0
2019-08-01 15:40:00,135.99,136.06,135.93,136.05,165629.0,135.99,136.06,135.93,136.05,165629.0
2019-08-01 15:45:00,136.06,136.21,135.98,136.21,498300.0,136.06,136.21,135.98,136.21,498300.0
2019-08-01 15:50:00,136.21,136.42,136.15,136.18,591815.0,136.21,136.42,136.15,136.18,591815.0
2019-08-01 15:55:00,136.19,136.43,135.98,136.42,1779714.0,136.19,136.43,135.98,136.42,1779714.0
2019-08-02 09:30:00,135.39,135.75,135.37,135.71,423817.0,135.39,135.75,135.37,135.71,423817.0
2019-08-02 09:35:00,135.72,135.88,135.48,135.56,462413.0,135.72,135.88,135.48,135.56,462413.0
2019-08-02 09:40:00,135.57,135.76,135.57,135.76,107113.0,135.57,135.76,135.57,135.76,107113.0
2019-08-02 09:45:00,135.76,135.98,135.75,135.81,262088.0,135.76,135.98,135.75,135.81,262088.0
2019-08-02 09:50:00,135.8,135.83,135.63,135.69,147498.0,135.8,135.83,135.63,135.69,147498.0
2019-08-02 09:55:00,135.69,135.94,135.69,135.9,283265.0,135.69,135.94,135.69,135.9,283265.0
2019-08-02 10:00:00,135.9,135.97,135.72,135.76,787448.0,135.9,135.97,135.72,135.76,787448.0
2019-08-02 10:05:00,135.75,136.17,135.65,136.08,270769.0,135.75,136.17,135.65,136.08,270769.0
2019-08-02 10:10:00,136.1,136.24,135.98,136.12,233775.0,136.1,136.24,135.98,136.12,233775.0
2019-08-02 10:15:00,136.13,136.22,136.0,136.02,181045.0,136.13,136.22,136.0,136.02,181045.0
2019-08-02 10:20:00,136.01,136.11,135.92,136.02,97379.0,136.01,136.11,135.92,136.02,97379.0
2019-08-02 10:25:00,136.02,136.23,135.95,136.23,162375.0,136.02,136.23,135.95,136.23,162375.0
2019-08-02 10:30:00,136.23,136.32,136.2,136.23,148953.0,136.23,136.32,136.2,136.23,148953.0
2019-08-02 10:35:00,136.22,136.29,136.14,136.29,88942.0,136.22,136.29,136.14,136.29,88942.0
2019-08-02 10:40:00,136.31,136.53,136.28,136.47,315544.0,136.31,136.53,136.28,136.47,315544.0
2019-08-02 10:45:00,136.48,136.57,136.3,136.34,241131.0,136.48,136.57,136.3,136.34,241131.0
2019-08-02 10:50:00,136.34,136.51,136.33,136.36,100458.0,136.34,136.51,136.33,136.36,100458.0
2019-08-02 10:55:00,136.36,136.5,136.3,136.48,113908.0,136.36,136.5,136.3,136.48,113908.0
2019-08-02 11:00:00,136.47,136.47,136.2,136.33,263623.0,136.47,136.47,136.2,136.33,263623.0
2019-08-02 11:05:00,136.33,136.47,136.33,136.35,113290.0,136.33,136.47,136.33,136.35,113290.0
2019-08-02 11:10:00,136.36,136.39,136.21,136.38,146532.0,136.36,136.39,136.21,136.38,146532.0
2019-08-02 11:15:00,136.37,136.41,136.12,136.14,196340.0,136.37,136.41,136.12,136.14,196340.0
2019-08-02 11:20:00,136.14,136.23,136.0,136.12,173205.0,136.14,136.23,136.0,136.12,173205.0
2019-08-02 11:25:00,136.12,136.22,136.1,136.2,105775.0,136.12,136.22,136.1,136.2,105775.0
2019-08-02 11:30:00,136.21,136.34,136.12,136.29,120674.0,136.21,136.34,136.12,136.29,120674.0
2019-08-02 11:35:00,136.3,136.41,136.28,136.38,92885.0,136.3,136.41,136.28,136.38,92885.0
2019-08-02 11:40:00,136.37,136.39,136.28,136.29,100119.0,136.37,136.39,136.28,136.29,100119.0
2019-08-02 11:45:00,136.29,136.39,136.24,136.25,63759.0,136.29,136.39,136.24,136.25,63759.0
2019-08-02 11:50:00,136.26,136.37,136.23,136.33,45904.0,136.26,136.37,136.23,136.33,45904.0
2019-08-02 11:55:00,136.34,136.45,136.31,136.45,40605.0,136.34,136.45,136.31,136.45,40605.0
2019-08-02 12:00:00,136.46,136.46,136.34,136.45,53226.0,136.46,136.46,136.34,136.45,53226.0
2019-08-02 12:05:00,136.45,136.57,136.4,136.5,96201.0,136.45,136.57,136.4,136.5,96201.0
2019-08-02 12:10:00,136.5,136.57,136.42,136.42,57521.0,136.5,136.57,136.42,136.42,57521.0
2019-08-02 12:15:00,136.44,136.45,136.34,136.4,80603.0,136.44,136.45,136.34,136.4,80603.0
2019-08-02 12:20:00,136.4,136.42,136.29,136.38,53562.0,136.4,136.42,136.29,136.38,53562.0
2019-08-02 12:25:00,136.39,136.41,136.31,136.34,35944.0,136.39,136.41,136.31,136.34,35944.0
2019-08-02 12:30:00,136.35,136.45,136.33,136.42,43692.0,136.35,136.45,136.33,136.42,43692.0
2019-08-02 12:35:00,136.42,136.48,136.39,136.47,81473.0,136.42,136.48,136.39,136.47,81473.0
2019-08-02 12:40:00,136.46,136.47,136.4,136.42,20067.0,136.46,136.47,136.4,136.42,20067.0
2019-08-02 12:45:00,136.42,136.5,136.41,136.47,28581.0,136.42,136.5,136.41,136.47,28581.0
2019-08-02 12:50:00,136.47,136.47,136.39,136.43,95963.0,136.47,136.47,136.39,136.43,95963.0
2019-08-02 12:55:00,136.43,136.5,136.41,136.47,77043.0,136.43,136.5,136.41,136.47,77043.0
2019-08-02 13:00:00,136.49,136.6,136.42,136.43,118203.0,136.49,136.6,136.42,136.43,118203.0
2019-08-02 13:05:00,136.43,136.51,136.41,136.48,56952.0,136.43,136.51,136.41,136.48,56952.0
2019-08-02 13:10:00,136.47,136.49,136.39,136.42,71589.0,136.47,136.49,136.39,136.42,71589.0
2019-08-02 13:15:00,136.41,136.48,136.37,136.42,51221.0,136.41,136.48,136.37,136.42,51221.0
2019-08-02 13:20:00,136.41,136.42,136.34,136.38,40911.0,136.41,136.42,136.34,136.38,40911.0
2019-08-02 13:25:00,136.37,136.37,136.19,136.36,99722.0,136.37,136.37,136.19,136.36,99722.0
2019-08-02 13:30:00,136.35,136.4,136.3,136.4,45792.0,136.35,136.4,136.3,136.4,45792.0
2019-08-02 13:35:00,136.4,136.42,136.25,136.25,67120.0,136.4,136.42,136.25,136.25,67120.0
2019-08-02 13:40:00,136.25,136.32,136.2,136.25,192808.0,136.25,136.32,136.2,136.25,192808.0
2019-08-02 13:45:00,136.25,136.25,136.1,136.18,178415.0,136.25,136.25,136.1,136.18,178415.0
2019-08-02 13:50:00,136.2,136.21,136.09,136.13,89944.0,136.2,136.21,136.09,136.13,89944.0
2019-08-02 13:55:00,136.12,136.12,136.05,136.09,50206.0,136.12,136.12,136.05,136.09,50206.0
2019-08-02 14:00:00,136.08,136.19,136.07,136.08,146197.0,136.08,136.19,136.07,136.08,146197.0
2019-08-02 14:05:00,136.08,136.1,136.01,136.07,113938.0,136.08,136.1,136.01,136.07,113938.0
2019-08-02 14:10:00,136.07,136.14,136.04,136.1,53591.0,136.07,136.14,136.04,136.1,53591.0
2019-08-02 14:15:00,136.09,136.1,136.02,136.02,70435.0,136.09,136.1,136.02,136.02,70435.0
2019-08-02 14:20:00,136.01,136.07,135.92,136.04,92961.0,136.01,136.07,135.92,136.04,92961.0
2019-08-02 14:25:00,136.04,136.06,136.0,136.06,119350.0,136.04,136.06,136.0,136.06,119350.0
2019-08-02 14:30:00,136.05,136.08,136.01,136.03,83408.0,136.05,136.08,136.01,136.03,83408.0
2019-08-02 14:35:00,136.04,136.04,135.94,135.95,54490.0,136.04,136.04,135.94,135.95,54490.0
2019-08-02 14:40:00,135.95,136.03,135.95,136.02,31008.0,135.95,136.03,135.95,136.02,31008.0
2019-08-02 14:45:00,136.02,136.09,136.02,136.09,44183.0,136.02,136.09,136.02,136.09,44183.0
2019-08-02 14:50:00,136.09,136.1,136.06,136.08,30656.0,136.09,136.1,136.06,136.08,30656.0
2019-08-02 14:55:00,136.08,136.11,136.05,136.05,25771.0,136.08,136.11,136.05,136.05,25771.0
2019-08-02 15:00:00,136.06,136.11,136.03,136.11,44684.0,136.06,136.11,136.03,136.11,44684.0
2019-08-02 15:05:00,136.1,136.12,136.06,136.06,48705.0,136.1,136.12,136.06,136.06,48705.0
2019-08-02 15:10:00,136.06,136.07,136.03,136.07,42676.0,136.06,136.07,136.03,136.07,42676.0
2019-08-02 15:15:00,136.06,136.08,136.03,136.03,34584.0,136.06,136.08,136.03,136.03,34584.0
2019-08-02 15:20:00,136.03,136.04,135.96,135.97,71578.0,136.03,136.04,135.96,135.97,71578.0
2019-08-02 15:25:00,135.97,135.99,135.94,135.94,90302.0,135.97,135.99,135.94,135.94,90302.0
2019-08-02 15:30:00,135.94,136.0,135.92,135.96,117454.0,135.94,136.0,135.92,135.96,117454.0
2019-08-02 15:35:00,135.96,135.96,135.83,135.87,108267.0,135.96,135.96,135.83,135.87,108267.0
2019-08-02 15:40:00,135.87,135.9,135.79,135.86,212717.0,135.87,135.9,135.79,135.86,212717.0
2019-08-02 15:45:00,135.85,135.91,135.8,135.86,307047.0,135.85,135.91,135.8,135.86,307047.0
2019-08-02 15:50:00,135.86,136.0,135.85,136.0,269163.0,135.86,136.0,135.85,136.0,269163.0
2019-08-02 15:55:00,135.99,136.01,135.85,135.89,555437.0,135.99,136.01,135.85,135.89,555437.0
2019-08-05 09:30:00,137.93,138.06,137.9,137.99,592343.0,137.93,138.06,137.9,137.99,592343.0
2019-08-05 09:35:00,138.0,138.04,137.91,138.02,276585.0,138.0,138.04,137.91,138.02,276585.0
2019-08-05 09:40:00,138.01,138.29,137.99,138.28,332487.0,138.01,138.29,137.99,138.28,332487.0
2019-08-05 09:45:00,138.27,138.29,138.2,138.21,288326.0,138.27,138.29,138.2,138.21,288326.0
2019-08-05 09:50:00,138.21,138.21,138.04,138.16,364344.0,138.21,138.21,138.04,138.16,364344.0
2019-08-05 09:55:00,138.15,138.16,138.04,138.15,250929.0,138.15,138.16,138.04,138.15,250929.0
2019-08-05 10:00:00,138.17,138.32,138.1,138.22,329182.0,138.17,138.32,138.1,138.22,329182.0
2019-08-05 10:05:00,138.22,138.3,138.18,138.21,174111.0,138.22,138.3,138.18,138.21,174111.0
2019-08-05 10:10:00,138.2,138.29,138.2,138.28,165976.0,138.2,138.29,138.2,138.28,165976.0
2019-08-05 10:15:00,138.27,138.37,138.14,138.35,341106.0,138.27,138.37,138.14,138.35,341106.0
2019-08-05 10:20:00,138.34,138.4,138.25,138.39,113862.0,138.34,138.4,138.25,138.39,113862.0
2019-08-05 10:25:00,138.4,138.55,138.36,138.54,250138.0,138.4,138.55,138.36,138.54,250138.0
2019-08-05 10:30:00,138.55,138.61,138.39,138.55,294018.0,138.55,138.61,138.39,138.55,294018.0
2019-08-05 10:35:00,138.55,138.63,138.5,138.61,147708.0,138.55,138.63,138.5,138.61,147708.0
2019-08-05 10:40:00,138.61,138.64,138.55,138.63,231495.0,138.61,138.64,138.55,138.63,231495.0
2019-08-05 10:45:00,138.63,138.64,138.38,138.46,356181.0,138.63,138.64,138.38,138.46,356181.0
2019-08-05 10:50:00,138.46,138.52,138.29,138.4,221436.0,138.46,138.52,138.29,138.4,221436.0
2019-08-05 10:55:00,138.4,138.48,138.29,138.31,127444.0,138.4,138.48,138.29,138.31,127444.0
2019-08-05 11:00:00,138.31,138.34,137.71,137.75,572275.0,138.31,138.34,137.71,137.75,572275.0
2019-08-05 11:05:00,137.77,137.81,137.05,137.44,721583.0,137.77,137.81,137.05,137.44,721583.0
2019-08-05 11:10:00,137.43,137.48,137.25,137.48,377319.0,137.43,137.48,137.25,137.48,377319.0
2019-08-05 11:15:00,137.47,137.67,137.45,137.65,277592.0,137.47,137.67,137.45,137.65,277592.0
2019-08-05 11:20:00,137.66,137.68,137.52,137.67,154678.0,137.66,137.68,137.52,137.67,154678.0
2019-08-05 11:25:00,137.67,137.78,137.62,137.76,240642.0,137.67,137.78,137.62,137.76,240642.0
2019-08-05 11:30:00,137.75,137.81,137.68,137.79,166303.0,137.75,137.81,137.68,137.79,166303.0
2019-08-05 11:35:00,137.79,138.05,137.77,138.05,149776.0,137.79,138.05,137.77,138.05,149776.0
2019-08-05 11:40:00,138.04,138.22,138.0,138.03,162118.0,138.04,138.22,138.0,138.03,162118.0
2019-08-05 11:45:00,138.03,138.03,137.76,137.76,179809.0,138.03,138.03,137.76,137.76,179809.0
2019-08-05 11:50:00,137.77,137.99,137.74,137.94,174256.0,137.77,137.99,137.74,137.94,174256.0
2019-08-05 11:55:00,137.94,138.07,137.88,138.03,168833.0,137.94,138.07,137.88,138.03,168833.0
2019-08-05 12:00:00,138.03,138.28,138.03,138.24,167152.0,138.03,138.28,138.03,138.24,167152.0
2019-08-05 12:05:00,138.22,138.22,138.08,138.14,50714.0,138.22,138.22,138.08,138.14,50714.0
2019-08-05 12:10:00,138.15,138.18,138.07,138.15,41480.0,138.15,138.18,138.07,138.15,41480.0
2019-08-05 12:15:00,138.14,138.14,137.95,138.01,99383.0,138.14,138.14,137.95,138.01,99383.0
2019-08-05 12:20:00,138.01,138.05,137.94,138.01,75107.0,138.01,138.05,137.94,138.01,75107.0
2019-08-05 12:25:00,138.01,138.17,138.01,138.15,145349.0,138.01,138.17,138.01,138.15,145349.0
2019-08-05 12:30:00,138.16,138.17,138.08,138.11,90483.0,138.16,138.17,138.08,138.11,90483.0
2019-08-05 12:35:00,138.11,138.15,138.04,138.14,67903.0,138.11,138.15,138.04,138.14,67903.0
2019-08-05 12:40:00,138.17,138.18,138.05,138.06,77049.0,138.17,138.18,138.05,138.06,77049.0
2019-08-05 12:45:00,138.07,138.17,137.98,138.16,74174.0,138.07,138.17,137.98,138.16,74174.0
2019-08-05 12:50:00,138.15,138.19,138.08,138.11,63482.0,138.15,138.19,138.08,138.11,63482.0
2019-08-05 12:55:00,138.11,138.35,138.11,138.27,291728.0,138.11,138.35,138.11,138.27,291728.0
2019-08-05 13:00:00,138.28,138.29,137.98,138.07,170081.0,138.28,138.29,137.98,138.07,170081.0
2019-08-05 13:05:00,138.08,138.11,137.93,138.05,88082.0,138.08,138.11,137.93,138.05,88082.0
2019-08-05 13:10:00,138.06,138.14,138.04,138.07,180584.0,138.06,138.14,138.04,138.07,180584.0
2019-08-05 13:15:00,138.07,138.11,138.02,138.03,54899.0,138.07,138.11,138.02,138.03,54899.0
2019-08-05 13:20:00,138.03,138.16,138.01,138.12,71914.0,138.03,138.16,138.01,138.12,71914.0
2019-08-05 13:25:00,138.1,138.16,138.06,138.14,82212.0,138.1,138.16,138.06,138.14,82212.0
2019-08-05 13:30:00,138.14,138.21,138.07,138.11,104289.0,138.14,138.21,138.07,138.11,104289.0
2019-08-05 13:35:00,138.1,138.19,138.09,138.09,60879.0,138.1,138.19,138.09,138.09,60879.0
2019-08-05 13:40:00,138.1,138.21,138.07,138.19,37498.0,138.1,138.21,138.07,138.19,37498.0
2019-08-05 13:45:00,138.2,138.25,138.14,138.18,98580.0,138.2,138.25,138.14,138.18,98580.0
2019-08-05 13:50:00,138.2,138.24,138.16,138.17,72975.0,138.2,138.24,138.16,138.17,72975.0
2019-08-05 13:55:00,138.17,138.18,138.13,138.15,36086.0,138.17,138.18,138.13,138.15,36086.0
2019-08-05 14:00:00,138.15,138.22,138.11,138.21,71262.0,138.15,138.22,138.11,138.21,71262.0
2019-08-05 14:05:00,138.21,138.22,138.1,138.2,61718.0,138.21,138.22,138.1,138.2,61718.0
2019-08-05 14:10:00,138.21,138.22,138.13,138.13,78036.0,138.21,138.22,138.13,138.13,78036.0
2019-08-05 14:15:00,138.15,138.22,138.14,138.2,34363.0,138.15,138.22,138.14,138.2,34363.0
2019-08-05 14:20:00,138.21,138.26,138.2,138.25,53374.0,138.21,138.26,138.2,138.25,53374.0
2019-08-05 14:25:00,138.25,138.27,138.23,138.25,41178.0,138.25,138.27,138.23,138.25,41178.0
2019-08-05 14:30:00,138.26,138.5,138.21,138.38,183985.0,138.26,138.5,138.21,138.38,183985.0
2019-08-05 14:35:00,138.38,138.4,138.32,138.37,96016.0,138.38,138.4,138.32,138.37,96016.0
2019-08-05 14:40:00,138.38,138.39,138.23,138.35,106665.0,138.38,138.39,138.23,138.35,106665.0
2019-08-05 14:45:00,138.36,138.42,138.28,138.39,62923.0,138.36,138.42,138.28,138.39,62923.0
2019-08-05 14:50:00,138.4,138.45,138.34,138.42,78025.0,138.4,138.45,138.34,138.42,78025.0
2019-08-05 14:55:00,138.42,138.45,138.37,138.42,79453.0,138.42,138.45,138.37,138.42,79453.0
2019-08-05 15:00:00,138.41,138.47,138.35,138.47,97965.0,138.41,138.47,138.35,138.47,97965.0
2019-08-05 15:05:00,138.47,138.63,138.47,138.59,253478.0,138.47,138.63,138.47,138.59,253478.0
2019-08-05 15:10:00,138.6,138.64,138.41,138.49,162228.0,138.6,138.64,138.41,138.49,162228.0
2019-08-05 15:15:00,138.49,138.56,138.12,138.19,265851.0,138.49,138.56,138.12,138.19,265851.0
2019-08-05 15:20:00,138.18,138.24,137.83,137.91,279544.0,138.18,138.24,137.83,137.91,279544.0
2019-08-05 15:25:00,137.9,137.98,137.78,137.79,328684.0,137.9,137.98,137.78,137.79,328684.0
2019-08-05 15:30:00,137.8,138.06,137.78,137.9,216554.0,137.8,138.06,137.78,137.9,216554.0
2019-08-05 15:35:00,137.9,137.95,137.81,137.84,135733.0,137.9,137.95,137.81,137.84,135733.0
2019-08-05 15:40:00,137.84,137.92,137.74,137.78,139749.0,137.84,137.92,137.74,137.78,139749.0
2019-08-05 15:45:00,137.77,137.85,137.68,137.83,244221.0,137.77,137.85,137.68,137.83,244221.0
2019-08-05 15:50:00,137.84,137.97,137.83,137.89,270711.0,137.84,137.97,137.83,137.89,270711.0
2019-08-05 15:55:00,137.89,137.91,137.78,137.81,333369.0,137.89,137.91,137.78,137.81,333369.0
2019-08-06 09:30:00,138.33,138.35,138.03,138.05,378675.0,138.33,138.35,138.03,138.05,378675.0
2019-08-06 09:35:00,138.05,138.21,138.0,138.21,242579.0,138.05,138.21,138.0,138.21,242579.0
2019-08-06 09:40:00,138.2,138.22,138.02,138.17,141398.0,138.2,138.22,138.02,138.17,141398.0
2019-08-06 09:45:00,138.18,138.34,138.12,138.33,142993.0,138.18,138.34,138.12,138.33,142993.0
2019-08-06 09:50:00,138.32,138.33,138.22,138.24,117398.0,138.32,138.33,138.22,138.24,117398.0
2019-08-06 09:55:00,138.24,138.32,138.23,138.26,117108.0,138.24,138.32,138.23,138.26,117108.0
2019-08-06 10:00:00,138.27,138.27,138.13,138.18,126247.0,138.27,138.27,138.13,138.18,126247.0
2019-08-06 10:05:00,138.17,138.38,138.14,138.33,105306.0,138.17,138.38,138.14,138.33,105306.0
2019-08-06 10:10:00,138.32,138.55,138.31,138.43,192831.0,138.32,138.55,138.31,138.43,192831.0
2019-08-06 10:15:00,138.44,138.6,138.43,138.59,146820.0,138.44,138.6,138.43,138.59,146820.0
2019-08-06 10:20:00,138.6,138.67,138.51,138.53,211100.0,138.6,138.67,138.51,138.53,211100.0
2019-08-06 10:25:00,138.54,138.58,138.45,138.58,106473.0,138.54,138.58,138.45,138.58,106473.0
2019-08-06 10:30:00,138.57,138.69,138.5,138.66,182139.0,138.57,138.69,138.5,138.66,182139.0
2019-08-06 10:35:00,138.67,138.69,138.57,138.57,142533.0,138.67,138.69,138.57,138.57,142533.0
2019-08-06 10:40:00,138.57,138.78,138.57,138.73,125146.0,138.57,138.78,138.57,138.73,125146.0
2019-08-06 10:45:00,138.75,138.82,138.68,138.78,122947.0,138.75,138.82,138.68,138.78,122947.0
2019-08-06 10:50:00,138.76,138.88,138.71,138.81,87185.0,138.76,138.88,138.71,138.81,87185.0
2019-08-06 10:55:00,138.81,138.85,138.76,138.8,73945.0,138.81,138.85,138.76,138.8,73945.0
2019-08-06 11:00:00,138.81,138.85,138.76,138.8,94721.0,138.81,138.85,138.76,138.8,94721.0
2019-08-06 11:05:00,138.82,138.94,138.78,138.93,116635.0,138.82,138.94,138.78,138.93,116635.0
2019-08-06 11:10:00,138.92,139.02,138.89,139.01,165025.0,138.92,139.02,138.89,139.01,165025.0
2019-08-06 11:15:00,139.01,139.02,138.84,138.87,152113.0,139.01,139.02,138.84,138.87,152113.0
2019-08-06 11:20:00,138.87,138.9,138.8,138.89,132304.0,138.87,138.9,138.8,138.89,132304.0
2019-08-06 11:25:00,138.89,138.95,138.84,138.91,90022.0,138.89,138.95,138.84,138.91,90022.0
2019-08-06 11:30:00,138.91,139.03,138.86,138.98,156626.0,138.91,139.03,138.86,138.98,156626.0
2019-08-06 11:35:00,138.98,139.0,138.84,138.84,134739.0,138.98,139.0,138.84,138.84,134739.0
2019-08-06 11:40:00,138.85,138.97,138.83,138.95,96343.0,138.85,138.97,138.83,138.95,96343.0
2019-08-06 11:45:00,138.95,138.96,138.69,138.71,197018.0,138.95,138.96,138.69,138.71,197018.0
2019-08-06 11:50:00,138.7,138.7,138.53,138.53,170816.0,138.7,138.7,138.53,138.53,170816.0
2019-08-06 11:55:00,138.53,138.64,138.52,138.61,60084.0,138.53,138.64,138.52,138.61,60084.0
2019-08-06 12:00:00,138.61,138.65,138.55,138.61,60760.0,138.61,138.65,138.55,138.61,60760.0
2019-08-06 12:05:00,138.6,138.64,138.53,138.6,66288.0,138.6,138.64,138.53,138.6,66288.0
2019-08-06 12:10:00,138.6,138.71,138.59,138.66,73126.0,138.6,138.71,138.59,138.66,73126.0
2019-08-06 12:15:00,138.66,138.75,138.64,138.73,42904.0,138.66,138.75,138.64,138.73,42904.0
2019-08-06 12:20:00,138.72,138.8,138.71,138.78,55572.0,138.72,138.8,138.71,138.78,55572.0
2019-08-06 12:25:00,138.78,138.83,138.73,138.81,40105.0,138.78,138.83,138.73,138.81,40105.0
2019-08-06 12:30:00,138.82,138.82,138.7,138.71,35183.0,138.82,138.82,138.7,138.71,35183.0
2019-08-06 12:35:00,138.71,138.77,138.7,138.73,72599.0,138.71,138.77,138.7,138.73,72599.0
2019-08-06 12:40:00,138.73,138.76,138.68,138.7,55771.0,138.73,138.76,138.68,138.7,55771.0
2019-08-06 12:45:00,138.7,138.78,138.7,138.76,49404.0,138.7,138.78,138.7,138.76,49404.0
2019-08-06 12:50:00,138.76,138.8,138.72,138.72,65122.0,138.76,138.8,138.72,138.72,65122.0
2019-08-06 12:55:00,138.72,138.81,138.71,138.8,23919.0,138.72,138.81,138.71,138.8,23919.0
2019-08-06 13:00:00,138.81,138.86,138.76,138.85,48588.0,138.81,138.86,138.76,138.85,48588.0
2019-08-06 13:05:00,138.85,138.89,138.79,138.85,61508.0,138.85,138.89,138.79,138.85,61508.0
2019-08-06 13:10:00,138.85,138.91,138.82,138.84,38084.0,138.85,138.91,138.82,138.84,38084.0
2019-08-06 13:15:00,138.83,138.88,138.79,138.88,52012.0,138.83,138.88,138.79,138.88,52012.0
2019-08-06 13:20:00,138.88,138.88,138.82,138.85,34367.0,138.88,138.88,138.82,138.85,34367.0
2019-08-06 13:25:00,138.87,138.89,138.81,138.87,37036.0,138.87,138.89,138.81,138.87,37036.0
2019-08-06 13:30:00,138.88,138.91,138.83,138.85,39369.0,138.88,138.91,138.83,138.85,39369.0
2019-08-06 13:35:00,138.85,138.88,138.78,138.86,63653.0,138.85,138.88,138.78,138.86,63653.0
2019-08-06 13:40:00,138.87,139.0,138.86,138.95,79070.0,138.87,139.0,138.86,138.95,79070.0
2019-08-06 13:45:00,138.94,138.94,138.89,138.91,70309.0,138.94,138.94,138.89,138.91,70309.0
2019-08-06 13:50:00,138.91,138.91,138.77,138.8,79403.0,138.91,138.91,138.77,138.8,79403.0
2019-08-06 13:55:00,138.81,138.85,138.75,138.81,67448.0,138.81,138.85,138.75,138.81,67448.0
2019-08-06 14:00:00,138.81,138.92,138.81,138.88,51561.0,138.81,138.92,138.81,138.88,51561.0
2019-08-06 14:05:00,138.89,138.91,138.73,138.78,54264.0,138.89,138.91,138.73,138.78,54264.0
2019-08-06 14:10:00,138.78,138.83,138.75,138.79,40589.0,138.78,138.83,138.75,138.79,40589.0
2019-08-06 14:15:00,138.79,138.83,138.68,138.7,42632.0,138.79,138.83,138.68,138.7,42632.0
2019-08-06 14:20:00,138.7,138.74,138.65,138.67,67101.0,138.7,138.74,138.65,138.67,67101.0
2019-08-06 14:25:00,138.67,138.67,138.61,138.65,118148.0,138.67,138.67,138.61,138.65,118148.0
2019-08-06 14:30:00,138.65,138.66,138.49,138.58,139024.0,138.65,138.66,138.49,138.58,139024.0
2019-08-06 14:35:00,138.59,138.7,138.59,138.68,75546.0,138.59,138.7,138.59,138.68,75546.0
2019-08-06 14:40:00,138.68,138.77,138.67,138.75,51658.0,138.68,138.77,138.67,138.75,51658.0
2019-08-06 14:45:00,138.76,138.82,138.75,138.76,57856.0,138.76,138.82,138.75,138.76,57856.0
2019-08-06 14:50:00,138.76,138.78,138.68,138.74,49459.0,138.76,138.78,138.68,138.74,49459.0
2019-08-06 14:55:00,138.74,138.76,138.67,138.72,53119.0,138.74,138.76,138.67,138.72,53119.0
2019-08-06 15:00:00,138.72,138.75,138.67,138.72,52909.0,138.72,138.75,138.67,138.72,52909.0
2019-08-06 15:05:00,138.72,138.74,138.67,138.68,36224.0,138.72,138.74,138.67,138.68,36224.0
2019-08-06 15:10:00,138.69,138.72,138.68,138.69,47706.0,138.69,138.72,138.68,138.69,47706.0
2019-08-06 15:15:00,138.7,138.72,138.65,138.66,47895.0,138.7,138.72,138.65,138.66,47895.0
2019-08-06 15:20:00,138.66,138.71,138.65,138.68,55112.0,138.66,138.71,138.65,138.68,55112.0
2019-08-06 15:25:00,138.67,138.78,138.66,138.78,63126.0,138.67,138.78,138.66,138.78,63126.0
2019-08-06 15:30:00,138.78,138.86,138.78,138.85,124875.0,138.78,138.86,138.78,138.85,124875.0
2019-08-06 15:35:00,138.85,138.86,138.78,138.79,116426.0,138.85,138.86,138.78,138.79,116426.0
2019-08-06 15:40:00,138.79,138.88,138.79,138.87,192566.0,138.79,138.88,138.79,138.87,192566.0
2019-08-06 15:45:00,138.88,138.97,138.87,138.9,148067.0,138.88,138.97,138.87,138.9,148067.0
2019-08-06 15:50:00,138.89,138.92,138.83,138.83,271502.0,138.89,138.92,138.83,138.83,271502.0
2019-08-06 15:55:00,138.84,138.95,138.8,138.92,352358.0,138.84,138.95,138.8,138.92,352358.0
2019-08-07 09:30:00,141.28,141.52,141.14,141.36,805692.0,141.28,141.52,141.14,141.36,805692.0
2019-08-07 09:35:00,141.36,141.48,141.23,141.33,400773.0,141.36,141.48,141.23,141.33,400773.0
2019-08-07 09:40:00,141.33,141.63,141.28,141.57,513563.0,141.33,141.63,141.28,141.57,513563.0
2019-08-07 09:45:00,141.58,142.01,141.58,141.84,816820.0,141.58,142.01,141.58,141.84,816820.0
2019-08-07 09:50:00,141.85,142.35,141.83,142.15,558945.0,141.85,142.35,141.83,142.15,558945.0
2019-08-07 09:55:00,142.15,142.3,142.07,142.24,575392.0,142.15,142.3,142.07,142.24,575392.0
2019-08-07 10:00:00,142.25,142.47,141.73,141.86,775659.0,142.25,142.47,141.73,141.86,775659.0
2019-08-07 10:05:00,141.87,142.03,141.72,141.98,677307.0,141.87,142.03,141.72,141.98,677307.0
2019-08-07 10:10:00,141.98,141.98,141.42,141.59,686379.0,141.98,141.98,141.42,141.59,686379.0
2019-08-07 10:15:00,141.59,141.68,141.19,141.28,716232.0,141.59,141.68,141.19,141.28,716232.0
2019-08-07 10:20:00,141.27,141.62,141.17,141.61,448645.0,141.27,141.62,141.17,141.61,448645.0
2019-08-07 10:25:00,141.63,141.83,141.6,141.79,218428.0,141.63,141.83,141.6,141.79,218428.0
2019-08-07 10:30:00,141.78,141.79,141.49,141.52,221867.0,141.78,141.79,141.49,141.52,221867.0
2019-08-07 10:35:00,141.52,141.53,141.33,141.43,277811.0,141.52,141.53,141.33,141.43,277811.0
2019-08-07 10:40:00,141.43,141.63,141.38,141.59,302626.0,141.43,141.63,141.38,141.59,302626.0
2019-08-07 10:45:00,141.59,141.66,141.33,141.41,347845.0,141.59,141.66,141.33,141.41,347845.0
2019-08-07 10:50:00,141.42,141.49,141.28,141.4,344428.0,141.42,141.49,141.28,141.4,344428.0
2019-08-07 10:55:00,141.4,141.63,141.39,141.63,351956.0,141.4,141.63,141.39,141.63,351956.0
2019-08-07 11:00:00,141.63,141.76,141.59,141.74,210949.0,141.63,141.76,141.59,141.74,210949.0
2019-08-07 11:05:00,141.75,141.88,141.66,141.68,264684.0,141.75,141.88,141.66,141.68,264684.0
2019-08-07 11:10:00,141.68,141.81,141.65,141.71,264574.0,141.68,141.81,141.65,141.71,264574.0
2019-08-07 11:15:00,141.73,141.88,141.72,141.84,218416.0,141.73,141.88,141.72,141.84,218416.0
2019-08-07 11:20:00,141.86,141.97,141.7,141.92,252854.0,141.86,141.97,141.7,141.92,252854.0
2019-08-07 11:25:00,141.93,142.16,141.87,142.15,199240.0,141.93,142.16,141.87,142.15,199240.0
2019-08-07 11:30:00,142.15,142.16,141.89,141.93,220205.0,142.15,142.16,141.89,141.93,220205.0
2019-08-07 11:35:00,141.93,142.2,141.92,142.18,106773.0,141.93,142.2,141.92,142.18,106773.0
2019-08-07 11:40:00,142.18,142.33,142.15,142.22,235322.0,142.18,142.33,142.15,142.22,235322.0
2019-08-07 11:45:00,142.23,142.29,142.11,142.19,165550.0,142.23,142.29,142.11,142.19,165550.0
2019-08-07 11:50:00,142.19,142.31,142.12,142.23,170201.0,142.19,142.31,142.12,142.23,170201.0
2019-08-07 11:55:00,142.22,142.23,142.01,142.12,185586.0,142.22,142.23,142.01,142.12,185586.0
2019-08-07 12:00:00,142.12,142.16,141.92,142.13,134554.0,142.12,142.16,141.92,142.13,134554.0
2019-08-07 12:05:00,142.13,142.2,142.06,142.13,162146.0,142.13,142.2,142.06,142.13,162146.0
2019-08-07 12:10:00,142.12,142.15,142.01,142.03,222895.0,142.12,142.15,142.01,142.03,222895.0
2019-08-07 12:15:00,142.03,142.28,142.02,142.28,240777.0,142.03,142.28,142.02,142.28,240777.0
2019-08-07 12:20:00,142.28,142.41,142.18,142.34,333892.0,142.28,142.41,142.18,142.34,333892.0
2019-08-07 12:25:00,142.33,142.43,142.16,142.23,358667.0,142.33,142.43,142.16,142.23,358667.0
2019-08-07 12:30:00,142.26,142.33,142.18,142.29,225333.0,142.26,142.33,142.18,142.29,225333.0
2019-08-07 12:35:00,142.29,142.34,142.18,142.2,258139.0,142.29,142.34,142.18,142.2,258139.0
2019-08-07 12:40:00,142.21,142.29,142.11,142.17,303931.0,142.21,142.29,142.11,142.17,303931.0
2019-08-07 12:45:00,142.18,142.2,142.09,142.2,417073.0,142.18,142.2,142.09,142.2,417073.0
2019-08-07 12:50:00,142.2,142.2,142.0,142.09,299515.0,142.2,142.2,142.0,142.09,299515.0
2019-08-07 12:55:00,142.09,142.11,141.93,141.94,227012.0,142.09,142.11,141.93,141.94,227012.0
2019-08-07 13:00:00,141.95,141.97,141.62,141.75,689548.0,141.95,141.97,141.62,141.75,689548.0
2019-08-07 13:05:00,141.74,141.82,141.66,141.68,415791.0,141.74,141.82,141.66,141.68,415791.0
2019-08-07 13:10:00,141.68,142.0,141.62,141.96,384658.0,141.68,142.0,141.62,141.96,384658.0
2019-08-07 13:15:00,141.95,141.99,141.81,141.9,148904.0,141.95,141.99,141.81,141.9,148904.0
2019-08-07 13:20:00,141.9,142.07,141.86,142.03,209558.0,141.9,142.07,141.86,142.03,209558.0
2019-08-07 13:25:00,142.05,142.27,142.04,142.04,262164.0,142.05,142.27,142.04,142.04,262164.0
2019-08-07 13:30:00,142.04,142.06,141.69,141.85,226661.0,142.04,142.06,141.69,141.85,226661.0
2019-08-07 13:35:00,141.86,141.87,141.64,141.71,249335.0,141.86,141.87,141.64,141.71,249335.0
2019-08-07 13:40:00,141.71,141.76,141.52,141.73,303978.0,141.71,141.76,141.52,141.73,303978.0
2019-08-07 13:45:00,141.73,141.79,141.67,141.75,99215.0,141.73,141.79,141.67,141.75,99215.0
2019-08-07 13:50:00,141.74,141.82,141.6,141.68,139961.0,141.74,141.82,141.6,141.68,139961.0
2019-08-07 13:55:00,141.68,141.79,141.63,141.78,91640.0,141.68,141.79,141.63,141.78,91640.0
2019-08-07 14:00:00,141.78,141.88,141.66,141.87,134325.0,141.78,141.88,141.66,141.87,134325.0
2019-08-07 14:05:00,141.87,141.89,141.63,141.64,120615.0,141.87,141.89,141.63,141.64,120615.0
2019-08-07 14:10:00,141.63,141.81,141.63,141.79,115943.0,141.63,141.81,141.63,141.79,115943.0
2019-08-07 14:15:00,141.83,142.06,141.78,142.06,213103.0,141.83,142.06,141.78,142.06,213103.0
2019-08-07 14:20:00,142.05,142.32,142.0,142.25,201439.0,142.05,142.32,142.0,142.25,201439.0
2019-08-07 14:25:00,142.26,142.33,142.08,142.09,162367.0,142.26,142.33,142.08,142.09,162367.0
2019-08-07 14:30:00,142.08,142.15,142.06,142.13,157599.0,142.08,142.15,142.06,142.13,157599.0
2019-08-07 14:35:00,142.12,142.31,142.06,142.29,109269.0,142.12,142.31,142.06,142.29,109269.0
2019-08-07 14:40:00,142.28,142.32,142.01,142.08,127720.0,142.28,142.32,142.01,142.08,127720.0
2019-08-07 14:45:00,142.08,142.11,141.91,142.05,198161.0,142.08,142.11,141.91,142.05,198161.0
2019-08-07 14:50:00,142.03,142.04,141.81,141.86,146083.0,142.03,142.04,141.81,141.86,146083.0
2019-08-07 14:55:00,141.85,141.9,141.72,141.77,111936.0,141.85,141.9,141.72,141.77,111936.0
2019-08-07 15:00:00,141.79,141.95,141.74,141.92,192992.0,141.79,141.95,141.74,141.92,192992.0
2019-08-07 15:05:00,141.92,141.94,141.77,141.87,85842.0,141.92,141.94,141.77,141.87,85842.0
2019-08-07 15:10:00,141.88,141.94,141.82,141.94,102344.0,141.88,141.94,141.82,141.94,102344.0
2019-08-07 15:15:00,141.93,142.01,141.9,141.91,118507.0,141.93,142.01,141.9,141.91,118507.0
2019-08-07 15:20:00,141.92,141.96,141.85,141.92,89858.0,141.92,141.96,141.85,141.92,89858.0
2019-08-07 15:25:00,141.93,141.96,141.74,141.77,194188.0,141.93,141.96,141.74,141.77,194188.0
2019-08-07 15:30:00,141.76,141.85,141.67,141.68,194579.0,141.76,141.85,141.67,141.68,194579.0
2019-08-07 15:35:00,141.68,141.74,141.21,141.29,366746.0,141.68,141.74,141.21,141.29,366746.0
2019-08-07 15:40:00,141.3,141.42,141.11,141.24,521361.0,141.3,141.42,141.11,141.24,521361.0
2019-08-07 15:45:00,141.24,141.35,141.18,141.21,390784.0,141.24,141.35,141.18,141.21,390784.0
2019-08-07 15:50:00,141.2,141.41,141.05,141.08,512668.0,141.2,141.41,141.05,141.08,512668.0
2019-08-07 15:55:00,141.09,141.09,140.88,141.04,851563.0,141.09,141.09,140.88,141.04,851563.0
2019-08-08 09:30:00,140.89,140.92,140.71,140.8,563167.0,140.89,140.92,140.71,140.8,563167.0
2019-08-08 09:35:00,140.81,140.97,140.76,140.82,577416.0,140.81,140.97,140.76,140.82,577416.0
2019-08-08 09:40:00,140.83,140.92,140.76,140.79,301374.0,140.83,140.92,140.76,140.79,301374.0
2019-08-08 09:45:00,140.77,140.93,140.77,140.89,178509.0,140.77,140.93,140.77,140.89,178509.0
2019-08-08 09:50:00,140.89,141.3,140.89,141.03,307700.0,140.89,141.3,140.89,141.03,307700.0
2019-08-08 09:55:00,141.02,141.07,140.94,141.04,88267.0,141.02,141.07,140.94,141.04,88267.0
2019-08-08 10:00:00,141.05,141.15,141.02,141.02,187357.0,141.05,141.15,141.02,141.02,187357.0
2019-08-08 10:05:00,141.01,141.08,140.93,140.97,114053.0,141.01,141.08,140.93,140.97,114053.0
2019-08-08 10:10:00,140.99,141.07,140.94,140.98,134119.0,140.99,141.07,140.94,140.98,134119.0
2019-08-08 10:15:00,140.98,141.13,140.92,141.06,112662.0,140.98,141.13,140.92,141.06,112662.0
2019-08-08 10:20:00,141.05,141.11,140.97,141.0,179869.0,141.05,141.11,140.97,141.0,179869.0
2019-08-08 10:25:00,141.03,141.1,140.97,140.99,110012.0,141.03,141.1,140.97,140.99,110012.0
2019-08-08 10:30:00,140.98,141.0,140.87,140.95,162179.0,140.98,141.0,140.87,140.95,162179.0
2019-08-08 10:35:00,140.95,141.25,140.86,141.01,597434.0,140.95,141.25,140.86,141.01,597434.0
2019-08-08 10:40:00,141.02,141.06,140.9,140.97,268076.0,141.02,141.06,140.9,140.97,268076.0
2019-08-08 10:45:00,140.97,141.01,140.9,140.94,99560.0,140.97,141.01,140.9,140.94,99560.0
2019-08-08 10:50:00,140.93,140.95,140.83,140.93,98286.0,140.93,140.95,140.83,140.93,98286.0
2019-08-08 10:55:00,140.94,140.94,140.77,140.79,133907.0,140.94,140.94,140.77,140.79,133907.0
2019-08-08 11:00:00,140.79,141.05,140.79,141.05,115437.0,140.79,141.05,140.79,141.05,115437.0
2019-08-08 11:05:00,141.05,141.19,141.02,141.16,77118.0,141.05,141.19,141.02,141.16,77118.0
2019-08-08 11:10:00,141.17,141.18,141.06,141.13,93915.0,141.17,141.18,141.06,141.13,93915.0
2019-08-08 11:15:00,141.14,141.25,141.11,141.24,73648.0,141.14,141.25,141.11,141.24,73648.0
2019-08-08 11:20:00,141.24,141.29,141.17,141.2,90385.0,141.24,141.29,141.17,141.2,90385.0
2019-08-08 11:25:00,141.21,141.34,141.21,141.29,78197.0,141.21,141.34,141.21,141.29,78197.0
2019-08-08 11:30:00,141.3,141.3,141.15,141.16,82283.0,141.3,141.3,141.15,141.16,82283.0
2019-08-08 11:35:00,141.16,141.21,141.13,141.2,52376.0,141.16,141.21,141.13,141.2,52376.0
2019-08-08 11:40:00,141.19,141.23,141.16,141.17,34603.0,141.19,141.23,141.16,141.17,34603.0
2019-08-08 11:45:00,141.17,141.22,141.13,141.2,37344.0,141.17,141.22,141.13,141.2,37344.0
2019-08-08 11:50:00,141.2,141.29,141.2,141.27,47002.0,141.2,141.29,141.2,141.27,47002.0
2019-08-08 11:55:00,141.27,141.33,141.24,141.25,90204.0,141.27,141.33,141.24,141.25,90204.0
2019-08-08 12:00:00,141.24,141.27,141.19,141.24,46966.0,141.24,141.27,141.19,141.24,46966.0
2019-08-08 12:05:00,141.23,141.31,141.22,141.26,40166.0,141.23,141.31,141.22,141.26,40166.0
2019-08-08 12:10:00,141.26,141.27,141.21,141.25,25730.0,141.26,141.27,141.21,141.25,25730.0
2019-08-08 12:15:00,141.24,141.24,141.11,141.15,37402.0,141.24,141.24,141.11,141.15,37402.0
2019-08-08 12:20:00,141.16,141.24,141.15,141.17,41390.0,141.16,141.24,141.15,141.17,41390.0
2019-08-08 12:25:00,141.18,141.21,141.16,141.21,26997.0,141.18,141.21,141.16,141.21,26997.0
2019-08-08 12:30:00,141.22,141.23,141.14,141.16,44812.0,141.22,141.23,141.14,141.16,44812.0
2019-08-08 12:35:00,141.16,141.2,141.13,141.15,78909.0,141.16,141.2,141.13,141.15,78909.0
2019-08-08 12:40:00,141.15,141.16,140.99,141.0,61679.0,141.15,141.16,140.99,141.0,61679.0
2019-08-08 12:45:00,141.0,141.08,140.98,141.05,58462.0,141.0,141.08,140.98,141.05,58462.0
2019-08-08 12:50:00,141.05,141.14,141.03,141.12,53229.0,141.05,141.14,141.03,141.12,53229.0
2019-08-08 12:55:00,141.1,141.13,141.03,141.06,37970.0,141.1,141.13,141.03,141.06,37970.0
2019-08-08 13:00:00,141.05,141.16,140.9,141.15,266968.0,141.05,141.16,140.9,141.15,266968.0
2019-08-08 13:05:00,141.16,141.26,141.13,141.22,83800.0,141.16,141.26,141.13,141.22,83800.0
2019-08-08 13:10:00,141.22,141.23,141.15,141.22,31193.0,141.22,141.23,141.15,141.22,31193.0
2019-08-08 13:15:00,141.22,141.25,141.19,141.24,58554.0,141.22,141.25,141.19,141.24,58554.0
2019-08-08 13:20:00,141.24,141.3,141.19,141.3,23916.0,141.24,141.3,141.19,141.3,23916.0
2019-08-08 13:25:00,141.3,141.36,141.23,141.26,71178.0,141.3,141.36,141.23,141.26,71178.0
2019-08-08 13:30:00,141.25,141.37,141.23,141.31,42848.0,141.25,141.37,141.23,141.31,42848.0
2019-08-08 13:35:00,141.3,141.37,141.29,141.34,36533.0,141.3,141.37,141.29,141.34,36533.0
2019-08-08 13:40:00,141.33,141.65,141.31,141.47,183968.0,141.33,141.65,141.31,141.47,183968.0
2019-08-08 13:45:00,141.46,141.71,141.44,141.69,145045.0,141.46,141.71,141.44,141.69,145045.0
2019-08-08 13:50:00,141.68,141.74,141.62,141.64,97760.0,141.68,141.74,141.62,141.64,97760.0
2019-08-08 13:55:00,141.63,141.72,141.57,141.62,156265.0,141.63,141.72,141.57,141.62,156265.0
2019-08-08 14:00:00,141.63,141.95,141.61,141.88,214773.0,141.63,141.95,141.61,141.88,214773.0
2019-08-08 14:05:00,141.88,142.05,141.8,142.02,164540.0,141.88,142.05,141.8,142.02,164540.0
2019-08-08 14:10:00,142.01,142.07,141.88,141.89,174376.0,142.01,142.07,141.88,141.89,174376.0
2019-08-08 14:15:00,141.9,142.02,141.89,142.01,132632.0,141.9,142.02,141.89,142.01,132632.0
2019-08-08 14:20:00,142.0,142.14,141.95,142.11,277899.0,142.0,142.14,141.95,142.11,277899.0
2019-08-08 14:25:00,142.11,142.15,142.1,142.13,77273.0,142.11,142.15,142.1,142.13,77273.0
2019-08-08 14:30:00,142.13,142.16,141.92,142.11,320213.0,142.13,142.16,141.92,142.11,320213.0
2019-08-08 14:35:00,142.11,142.14,142.05,142.12,329920.0,142.11,142.14,142.05,142.12,329920.0
2019-08-08 14:40:00,142.13,142.24,142.08,142.14,236562.0,142.13,142.24,142.08,142.14,236562.0
2019-08-08 14:45:00,142.14,142.36,142.12,142.34,109436.0,142.14,142.36,142.12,142.34,109436.0
2019-08-08 14:50:00,142.34,142.37,142.16,142.17,221574.0,142.34,142.37,142.16,142.17,221574.0
2019-08-08 14:55:00,142.19,142.23,142.05,142.13,104923.0,142.19,142.23,142.05,142.13,104923.0
2019-08-08 15:00:00,142.13,142.2,142.08,142.14,228386.0,142.13,142.2,142.08,142.14,228386.0
2019-08-08 15:05:00,142.13,142.19,142.08,142.09,75485.0,142.13,142.19,142.08,142.09,75485.0
2019-08-08 15:10:00,142.08,142.14,141.99,142.0,159870.0,142.08,142.14,141.99,142.0,159870.0
2019-08-08 15:15:00,142.0,142.06,141.91,141.96,72244.0,142.0,142.06,141.91,141.96,72244.0
2019-08-08 15:20:00,141.96,141.98,141.85,141.9,152030.0,141.96,141.98,141.85,141.9,152030.0
2019-08-08 15:25:00,141.9,141.96,141.85,141.92,83690.0,141.9,141.96,141.85,141.92,83690.0
2019-08-08 15:30:00,141.93,141.93,141.73,141.73,140519.0,141.93,141.93,141.73,141.73,140519.0
2019-08-08 15:35:00,141.71,141.84,141.68,141.81,108018.0,141.71,141.84,141.68,141.81,108018.0
2019-08-08 15:40:00,141.82,141.83,141.69,141.72,194037.0,141.82,141.83,141.69,141.72,194037.0
2019-08-08 15:45:00,141.73,141.79,141.72,141.77,72236.0,141.73,141.79,141.72,141.77,72236.0
2019-08-08 15:50:00,141.77,141.79,141.71,141.72,239313.0,141.77,141.79,141.71,141.72,239313.0
2019-08-08 15:55:00,141.72,141.82,141.69,141.74,319737.0,141.72,141.82,141.69,141.74,319737.0
2019-08-09 09:30:00,141.28,141.33,140.98,141.0,288920.0,141.28,141.33,140.98,141.0,288920.0
2019-08-09 09:35:00,141.02,141.13,140.98,141.09,190355.0,141.02,141.13,140.98,141.09,190355.0
2019-08-09 09:40:00,141.06,141.1,140.96,141.04,124641.0,141.06,141.1,140.96,141.04,124641.0
2019-08-09 09:45:00,141.03,141.21,141.01,141.18,80730.0,141.03,141.21,141.01,141.18,80730.0
2019-08-09 09:50:00,141.19,141.3,141.11,141.28,134394.0,141.19,141.3,141.11,141.28,134394.0
2019-08-09 09:55:00,141.28,141.31,141.2,141.25,124907.0,141.28,141.31,141.2,141.25,124907.0
2019-08-09 10:00:00,141.24,141.28,141.06,141.09,203029.0,141.24,141.28,141.06,141.09,203029.0
2019-08-09 10:05:00,141.08,141.39,141.02,141.39,301977.0,141.08,141.39,141.02,141.39,301977.0
2019-08-09 10:10:00,141.39,141.49,141.32,141.42,192260.0,141.39,141.49,141.32,141.42,192260.0
2019-08-09 10:15:00,141.4,141.62,141.33,141.61,223275.0,141.4,141.62,141.33,141.61,223275.0
2019-08-09 10:20:00,141.61,141.92,141.58,141.72,211385.0,141.61,141.92,141.58,141.72,211385.0
2019-08-09 10:25:00,141.73,141.8,141.62,141.76,131429.0,141.73,141.8,141.62,141.76,131429.0
2019-08-09 10:30:00,141.76,141.94,141.74,141.86,174716.0,141.76,141.94,141.74,141.86,174716.0
2019-08-09 10:35:00,141.85,141.86,141.73,141.81,128716.0,141.85,141.86,141.73,141.81,128716.0
2019-08-09 10:40:00,141.8,141.93,141.78,141.81,114393.0,141.8,141.93,141.78,141.81,114393.0
2019-08-09 10:45:00,141.8,141.82,141.37,141.59,544963.0,141.8,141.82,141.37,141.59,544963.0
2019-08-09 10:50:00,141.6,141.65,141.49,141.61,105893.0,141.6,141.65,141.49,141.61,105893.0
2019-08-09 10:55:00,141.61,141.67,141.53,141.64,151104.0,141.61,141.67,141.53,141.64,151104.0
2019-08-09 11:00:00,141.66,141.74,141.64,141.67,94384.0,141.66,141.74,141.64,141.67,94384.0
2019-08-09 11:05:00,141.68,141.88,141.68,141.87,97814.0,141.68,141.88,141.68,141.87,97814.0
2019-08-09 11:10:00,141.87,141.88,141.68,141.71,61456.0,141.87,141.88,141.68,141.71,61456.0
2019-08-09 11:15:00,141.71,141.84,141.68,141.78,82711.0,141.71,141.84,141.68,141.78,82711.0
2019-08-09 11:20:00,141.79,141.87,141.75,141.86,126066.0,141.79,141.87,141.75,141.86,126066.0
2019-08-09 11:25:00,141.87,142.03,141.81,142.0,87757.0,141.87,142.03,141.81,142.0,87757.0
2019-08-09 11:30:00,142.0,142.02,141.75,141.77,129973.0,142.0,142.02,141.75,141.77,129973.0
2019-08-09 11:35:00,141.77,141.86,141.72,141.84,85046.0,141.77,141.86,141.72,141.84,85046.0
2019-08-09 11:40:00,141.85,141.88,141.73,141.77,124812.0,141.85,141.88,141.73,141.77,124812.0
2019-08-09 11:45:00,141.78,141.82,141.41,141.52,143374.0,141.78,141.82,141.41,141.52,143374.0
2019-08-09 11:50:00,141.55,141.75,141.51,141.74,54735.0,141.55,141.75,141.51,141.74,54735.0
2019-08-09 11:55:00,141.74,141.87,141.68,141.86,91453.0,141.74,141.87,141.68,141.86,91453.0
2019-08-09 12:00:00,141.84,141.86,141.72,141.78,62512.0,141.84,141.86,141.72,141.78,62512.0
2019-08-09 12:05:00,141.76,141.82,141.69,141.69,68905.0,141.76,141.82,141.69,141.69,68905.0
2019-08-09 12:10:00,141.71,141.8,141.65,141.67,83386.0,141.71,141.8,141.65,141.67,83386.0
2019-08-09 12:15:00,141.68,141.8,141.68,141.8,41385.0,141.68,141.8,141.68,141.8,41385.0
2019-08-09 12:20:00,141.79,141.79,141.7,141.73,24040.0,141.79,141.79,141.7,141.73,24040.0
2019-08-09 12:25:00,141.73,141.78,141.68,141.72,29098.0,141.73,141.78,141.68,141.72,29098.0
2019-08-09 12:30:00,141.72,141.72,141.63,141.64,35523.0,141.72,141.72,141.63,141.64,35523.0
2019-08-09 12:35:00,141.65,141.73,141.6,141.69,33614.0,141.65,141.73,141.6,141.69,33614.0
2019-08-09 12:40:00,141.69,141.71,141.54,141.55,31292.0,141.69,141.71,141.54,141.55,31292.0
2019-08-09 12:45:00,141.55,141.64,141.55,141.59,36994.0,141.55,141.64,141.55,141.59,36994.0
2019-08-09 12:50:00,141.59,141.63,141.18,141.25,144713.0,141.59,141.63,141.18,141.25,144713.0
2019-08-09 12:55:00,141.25,141.53,141.22,141.46,125052.0,141.25,141.53,141.22,141.46,125052.0
2019-08-09 13:00:00,141.46,141.46,141.15,141.16,172334.0,141.46,141.46,141.15,141.16,172334.0
2019-08-09 13:05:00,141.17,141.19,141.01,141.15,181493.0,141.17,141.19,141.01,141.15,181493.0
2019-08-09 13:10:00,141.16,141.22,141.05,141.11,103680.0,141.16,141.22,141.05,141.11,103680.0
2019-08-09 13:15:00,141.11,141.17,141.02,141.12,111447.0,141.11,141.17,141.02,141.12,111447.0
2019-08-09 13:20:00,141.12,141.19,141.0,141.16,84053.0,141.12,141.19,141.0,141.16,84053.0
2019-08-09 13:25:00,141.18,141.23,141.12,141.23,49208.0,141.18,141.23,141.12,141.23,49208.0
2019-08-09 13:30:00,141.23,141.33,141.18,141.32,72022.0,141.23,141.33,141.18,141.32,72022.0
2019-08-09 13:35:00,141.32,141.36,141.27,141.32,38501.0,141.32,141.36,141.27,141.32,38501.0
2019-08-09 13:40:00,141.32,141.37,141.28,141.37,41033.0,141.32,141.37,141.28,141.37,41033.0
2019-08-09 13:45:00,141.36,141.42,141.36,141.39,89579.0,141.36,141.42,141.36,141.39,89579.0
2019-08-09 13:50:00,141.39,141.52,141.38,141.44,69456.0,141.39,141.52,141.38,141.44,69456.0
2019-08-09 13:55:00,141.44,141.44,141.38,141.38,21716.0,141.44,141.44,141.38,141.38,21716.0
2019-08-09 14:00:00,141.37,141.4,141.32,141.4,41123.0,141.37,141.4,141.32,141.4,41123.0
2019-08-09 14:05:00,141.4,141.44,141.35,141.38,31926.0,141.4,141.44,141.35,141.38,31926.0
2019-08-09 14:10:00,141.39,141.4,141.3,141.33,46004.0,141.39,141.4,141.3,141.33,46004.0
2019-08-09 14:15:00,141.33,141.35,141.29,141.3,16969.0,141.33,141.35,141.29,141.3,16969.0
2019-08-09 14:20:00,141.31,141.31,141.23,141.24,41489.0,141.31,141.31,141.23,141.24,41489.0
2019-08-09 14:25:00,141.25,141.25,141.15,141.16,73276.0,141.25,141.25,141.15,141.16,73276.0
2019-08-09 14:30:00,141.17,141.26,141.17,141.26,27399.0,141.17,141.26,141.17,141.26,27399.0
2019-08-09 14:35:00,141.26,141.31,141.25,141.27,21814.0,141.26,141.31,141.25,141.27,21814.0
2019-08-09 14:40:00,141.27,141.29,141.23,141.28,34846.0,141.27,141.29,141.23,141.28,34846.0
2019-08-09 14:45:00,141.28,141.29,141.23,141.28,53130.0,141.28,141.29,141.23,141.28,53130.0
2019-08-09 14:50:00,141.26,141.28,141.23,141.27,71838.0,141.26,141.28,141.23,141.27,71838.0
2019-08-09 14:55:00,141.27,141.28,141.19,141.22,60163.0,141.27,141.28,141.19,141.22,60163.0
2019-08-09 15:00:00,141.22,141.25,141.2,141.2,33558.0,141.22,141.25,141.2,141.2,33558.0
2019-08-09 15:05:00,141.19,141.2,141.08,141.11,56414.0,141.19,141.2,141.08,141.11,56414.0
2019-08-09 15:10:00,141.11,141.21,141.1,141.16,36428.0,141.11,141.21,141.1,141.16,36428.0
2019-08-09 15:15:00,141.16,141.22,141.15,141.2,87678.0,141.16,141.22,141.15,141.2,87678.0
2019-08-09 15:20:00,141.2,141.21,141.16,141.19,94192.0,141.2,141.21,141.16,141.19,94192.0
2019-08-09 15:25:00,141.18,141.19,141.12,141.19,117369.0,141.18,141.19,141.12,141.19,117369.0
2019-08-09 15:30:00,141.18,141.24,141.18,141.23,36769.0,141.18,141.24,141.18,141.23,36769.0
2019-08-09 15:35:00,141.22,141.23,141.17,141.2,33912.0,141.22,141.23,141.17,141.2,33912.0
2019-08-09 15:40:00,141.18,141.21,141.11,141.17,54099.0,141.18,141.21,141.11,141.17,54099.0
2019-08-09 15:45:00,141.17,141.25,141.16,141.24,66341.0,141.17,141.25,141.16,141.24,66341.0
2019-08-09 15:50:00,141.24,141.3,141.22,141.28,270174.0,141.24,141.3,141.22,141.28,270174.0
2019-08-09 15:55:00,141.28,141.31,141.27,141.3,239212.0,141.28,141.31,141.27,141.3,239212.0
2019-08-12 09:30:00,141.67,141.8,141.65,141.75,562446.0,141.67,141.8,141.65,141.75,562446.0
2019-08-12 09:35:00,141.75,141.83,141.68,141.74,247859.0,141.75,141.83,141.68,141.74,247859.0
2019-08-12 09:40:00,141.72,141.87,141.71,141.86,164946.0,141.72,141.87,141.71,141.86,164946.0
2019-08-12 09:45:00,141.87,142.03,141.87,142.01,622248.0,141.87,142.03,141.87,142.01,622248.0
2019-08-12 09:50:00,142.01,142.06,141.89,142.03,350508.0,142.01,142.06,141.89,142.03,350508.0
2019-08-12 09:55:00,142.02,142.02,141.83,141.83,236425.0,142.02,142.02,141.83,141.83,236425.0
2019-08-12 10:00:00,141.83,142.0,141.76,141.93,245601.0,141.83,142.0,141.76,141.93,245601.0
2019-08-12 10:05:00,141.94,142.03,141.9,141.97,87144.0,141.94,142.03,141.9,141.97,87144.0
2019-08-12 10:10:00,141.98,142.03,141.96,142.02,85371.0,141.98,142.03,141.96,142.02,85371.0
2019-08-12 10:15:00,142.01,142.03,141.79,141.87,247757.0,142.01,142.03,141.79,141.87,247757.0
2019-08-12 10:20:00,141.87,141.93,141.76,141.79,80747.0,141.87,141.93,141.76,141.79,80747.0
2019-08-12 10:25:00,141.78,141.87,141.73,141.79,67576.0,141.78,141.87,141.73,141.79,67576.0
2019-08-12 10:30:00,141.8,141.82,141.67,141.69,106394.0,141.8,141.82,141.67,141.69,106394.0
2019-08-12 10:35:00,141.69,141.75,141.64,141.74,95422.0,141.69,141.75,141.64,141.74,95422.0
2019-08-12 10:40:00,141.74,141.82,141.7,141.82,100877.0,141.74,141.82,141.7,141.82,100877.0
2019-08-12 10:45:00,141.82,141.92,141.76,141.88,63338.0,141.82,141.92,141.76,141.88,63338.0
2019-08-12 10:50:00,141.88,141.93,141.85,141.88,58876.0,141.88,141.93,141.85,141.88,58876.0
2019-08-12 10:55:00,141.88,141.93,141.78,141.82,143471.0,141.88,141.93,141.78,141.82,143471.0
2019-08-12 11:00:00,141.82,141.98,141.8,141.92,68650.0,141.82,141.98,141.8,141.92,68650.0
2019-08-12 11:05:00,141.92,141.98,141.85,141.89,69045.0,141.92,141.98,141.85,141.89,69045.0
2019-08-12 11:10:00,141.9,142.03,141.89,141.99,104574.0,141.9,142.03,141.89,141.99,104574.0
2019-08-12 11:15:00,142.0,142.03,141.95,141.95,85398.0,142.0,142.03,141.95,141.95,85398.0
2019-08-12 11:20:00,141.96,142.01,141.93,141.97,77590.0,141.96,142.01,141.93,141.97,77590.0
2019-08-12 11:25:00,141.97,142.06,141.92,142.03,107120.0,141.97,142.06,141.92,142.03,107120.0
2019-08-12 11:30:00,142.03,142.04,141.97,142.0,64490.0,142.03,142.04,141.97,142.0,64490.0
2019-08-12 11:35:00,142.01,142.1,142.0,142.09,105992.0,142.01,142.1,142.0,142.09,105992.0
2019-08-12 11:40:00,142.09,142.13,142.0,142.02,182031.0,142.09,142.13,142.0,142.02,182031.0
2019-08-12 11:45:00,142.03,142.04,141.96,141.99,64251.0,142.03,142.04,141.96,141.99,64251.0
2019-08-12 11:50:00,141.99,142.0,141.91,141.94,77327.0,141.99,142.0,141.91,141.94,77327.0
2019-08-12 11:55:00,141.94,142.06,141.93,142.06,69456.0,141.94,142.06,141.93,142.06,69456.0
2019-08-12 12:00:00,142.06,142.07,141.98,142.0,90854.0,142.06,142.07,141.98,142.0,90854.0
2019-08-12 12:05:00,141.98,142.02,141.95,141.96,49933.0,141.98,142.02,141.95,141.96,49933.0
2019-08-12 12:10:00,141.95,141.97,141.91,141.95,50057.0,141.95,141.97,141.91,141.95,50057.0
2019-08-12 12:15:00,141.95,142.01,141.95,141.97,70992.0,141.95,142.01,141.95,141.97,70992.0
2019-08-12 12:20:00,141.96,142.03,141.94,142.03,96819.0,141.96,142.03,141.94,142.03,96819.0
2019-08-12 12:25:00,142.03,142.09,142.0,142.08,213613.0,142.03,142.09,142.0,142.08,213613.0
2019-08-12 12:30:00,142.07,142.12,142.02,142.07,115143.0,142.07,142.12,142.02,142.07,115143.0
2019-08-12 12:35:00,142.08,142.1,142.01,142.03,60692.0,142.08,142.1,142.01,142.03,60692.0
2019-08-12 12:40:00,142.04,142.11,141.97,142.01,123771.0,142.04,142.11,141.97,142.01,123771.0
2019-08-12 12:45:00,142.02,142.06,141.99,142.06,85497.0,142.02,142.06,141.99,142.06,85497.0
2019-08-12 12:50:00,142.05,142.1,142.03,142.09,92881.0,142.05,142.1,142.03,142.09,92881.0
2019-08-12 12:55:00,142.08,142.1,142.01,142.02,112370.0,142.08,142.1,142.01,142.02,112370.0
2019-08-12 13:00:00,142.03,142.09,142.01,142.09,73148.0,142.03,142.09,142.01,142.09,73148.0
2019-08-12 13:05:00,142.07,142.08,142.03,142.08,40775.0,142.07,142.08,142.03,142.08,40775.0
2019-08-12 13:10:00,142.09,142.1,141.99,142.02,157896.0,142.09,142.1,141.99,142.02,157896.0
2019-08-12 13:15:00,142.03,142.07,142.0,142.03,87308.0,142.03,142.07,142.0,142.03,87308.0
2019-08-12 13:20:00,142.03,142.06,142.01,142.05,28857.0,142.03,142.06,142.01,142.05,28857.0
2019-08-12 13:25:00,142.05,142.07,142.02,142.05,161136.0,142.05,142.07,142.02,142.05,161136.0
2019-08-12 13:30:00,142.05,142.1,142.01,142.03,64449.0,142.05,142.1,142.01,142.03,64449.0
2019-08-12 13:35:00,142.02,142.06,142.02,142.05,29973.0,142.02,142.06,142.02,142.05,29973.0
2019-08-12 13:40:00,142.05,142.08,142.02,142.04,60609.0,142.05,142.08,142.02,142.04,60609.0
2019-08-12 13:45:00,142.05,142.05,141.98,141.98,85939.0,142.05,142.05,141.98,141.98,85939.0
2019-08-12 13:50:00,141.99,142.04,141.98,142.02,57996.0,141.99,142.04,141.98,142.02,57996.0
2019-08-12 13:55:00,142.03,142.09,142.02,142.07,33325.0,142.03,142.09,142.02,142.07,33325.0
2019-08-12 14:00:00,142.08,142.1,142.06,142.09,92812.0,142.08,142.1,142.06,142.09,92812.0
2019-08-12 14:05:00,142.09,142.11,142.07,142.08,96145.0,142.09,142.11,142.07,142.08,96145.0
2019-08-12 14:10:00,142.09,142.09,142.05,142.06,32660.0,142.09,142.09,142.05,142.06,32660.0
2019-08-12 14:15:00,142.05,142.06,142.01,142.02,57399.0,142.05,142.06,142.01,142.02,57399.0
2019-08-12 14:20:00,142.01,142.05,142.01,142.04,43940.0,142.01,142.05,142.01,142.04,43940.0
2019-08-12 14:25:00,142.03,142.23,142.03,142.2,201686.0,142.03,142.23,142.03,142.2,201686.0
2019-08-12 14:30:00,142.2,142.22,142.14,142.18,117054.0,142.2,142.22,142.14,142.18,117054.0
2019-08-12 14:35:00,142.18,142.25,142.18,142.23,136599.0,142.18,142.25,142.18,142.23,136599.0
2019-08-12 14:40:00,142.24,143.38,142.21,143.05,1247498.0,142.24,143.38,142.21,143.05,1247498.0
2019-08-12 14:45:00,143.05,143.11,142.68,142.79,406248.0,143.05,143.11,142.68,142.79,406248.0
2019-08-12 14:50:00,142.79,142.79,142.56,142.61,210163.0,142.79,142.79,142.56,142.61,210163.0
2019-08-12 14:55:00,142.61,142.67,142.54,142.6,200320.0,142.61,142.67,142.54,142.6,200320.0
2019-08-12 15:00:00,142.6,142.63,142.29,142.33,351654.0,142.6,142.63,142.29,142.33,351654.0
2019-08-12 15:05:00,142.32,142.57,142.18,142.52,303078.0,142.32,142.57,142.18,142.52,303078.0
2019-08-12 15:10:00,142.52,142.75,142.45,142.68,104122.0,142.52,142.75,142.45,142.68,104122.0
2019-08-12 15:15:00,142.68,142.71,142.6,142.62,78765.0,142.68,142.71,142.6,142.62,78765.0
2019-08-12 15:20:00,142.61,142.82,142.53,142.75,266234.0,142.61,142.82,142.53,142.75,266234.0
2019-08-12 15:25:00,142.74,142.74,142.6,142.61,79843.0,142.74,142.74,142.6,142.61,79843.0
2019-08-12 15:30:00,142.61,142.75,142.59,142.7,96500.0,142.61,142.75,142.59,142.7,96500.0
2019-08-12 15:35:00,142.69,142.72,142.64,142.68,57965.0,142.69,142.72,142.64,142.68,57965.0
2019-08-12 15:40:00,142.68,142.69,142.64,142.68,39915.0,142.68,142.69,142.64,142.68,39915.0
2019-08-12 15:45:00,142.68,142.68,142.63,142.68,83448.0,142.68,142.68,142.63,142.68,83448.0
2019-08-12 15:50:00,142.68,142.77,142.64,142.77,177607.0,142.68,142.77,142.64,142.77,177607.0
2019-08-12 15:55:00,142.76,142.77,142.58,142.61,288325.0,142.76,142.77,142.58,142.61,288325.0
2019-08-13 09:30:00,143.17,143.29,142.98,142.98,635366.0,143.17,143.29,142.98,142.98,635366.0
2019-08-13 09:35:00,142.98,142.99,142.41,142.47,856709.0,142.98,142.99,142.41,142.47,856709.0
2019-08-13 09:40:00,142.42,142.88,142.34,142.65,460113.0,142.42,142.88,142.34,142.65,460113.0
2019-08-13 09:45:00,142.66,142.78,141.52,141.55,874273.0,142.66,142.78,141.52,141.55,874273.0
2019-08-13 09:50:00,141.56,141.8,140.93,140.97,1258325.0,141.56,141.8,140.93,140.97,1258325.0
2019-08-13 09:55:00,140.97,141.01,139.35,140.13,2141947.0,140.97,141.01,139.35,140.13,2141947.0
2019-08-13 10:00:00,140.13,141.22,140.1,141.09,985889.0,140.13,141.22,140.1,141.09,985889.0
2019-08-13 10:05:00,141.06,141.49,140.92,141.27,820484.0,141.06,141.49,140.92,141.27,820484.0
2019-08-13 10:10:00,141.28,141.34,141.02,141.05,551217.0,141.28,141.34,141.02,141.05,551217.0
2019-08-13 10:15:00,141.05,141.06,140.49,140.82,566085.0,141.05,141.06,140.49,140.82,566085.0
2019-08-13 10:20:00,140.81,141.33,140.75,141.14,378863.0,140.81,141.33,140.75,141.14,378863.0
2019-08-13 10:25:00,141.09,141.14,140.89,141.04,208500.0,141.09,141.14,140.89,141.04,208500.0
2019-08-13 10:30:00,141.05,141.16,140.69,140.99,325079.0,141.05,141.16,140.69,140.99,325079.0
2019-08-13 10:35:00,140.98,141.29,140.85,141.24,307850.0,140.98,141.29,140.85,141.24,307850.0
2019-08-13 10:40:00,141.24,141.58,141.22,141.38,632583.0,141.24,141.58,141.22,141.38,632583.0
2019-08-13 10:45:00,141.37,141.54,141.22,141.51,241830.0,141.37,141.54,141.22,141.51,241830.0
2019-08-13 10:50:00,141.5,141.75,141.48,141.66,455122.0,141.5,141.75,141.48,141.66,455122.0
2019-08-13 10:55:00,141.66,141.93,141.56,141.89,531716.0,141.66,141.93,141.56,141.89,531716.0
2019-08-13 11:00:00,141.89,141.99,141.62,141.64,510684.0,141.89,141.99,141.62,141.64,510684.0
2019-08-13 11:05:00,141.64,141.89,141.45,141.77,482204.0,141.64,141.89,141.45,141.77,482204.0
2019-08-13 11:10:00,141.77,141.89,141.44,141.57,759253.0,141.77,141.89,141.44,141.57,759253.0
2019-08-13 11:15:00,141.58,142.03,141.56,141.99,506085.0,141.58,142.03,141.56,141.99,506085.0
2019-08-13 11:20:00,141.99,142.11,141.71,141.73,320468.0,141.99,142.11,141.71,141.73,320468.0
2019-08-13 11:25:00,141.72,141.81,141.53,141.74,384797.0,141.72,141.81,141.53,141.74,384797.0
2019-08-13 11:30:00,141.75,141.83,141.65,141.75,426143.0,141.75,141.83,141.65,141.75,426143.0
2019-08-13 11:35:00,141.75,141.9,141.57,141.63,423747.0,141.75,141.9,141.57,141.63,423747.0
2019-08-13 11:40:00,141.63,141.66,141.44,141.44,408499.0,141.63,141.66,141.44,141.44,408499.0
2019-08-13 11:45:00,141.46,141.58,141.38,141.44,404077.0,141.46,141.58,141.38,141.44,404077.0
2019-08-13 11:50:00,141.43,141.64,141.28,141.62,394223.0,141.43,141.64,141.28,141.62,394223.0
2019-08-13 11:55:00,141.59,141.7,141.48,141.65,320279.0,141.59,141.7,141.48,141.65,320279.0
2019-08-13 12:00:00,141.64,141.7,141.55,141.68,264203.0,141.64,141.7,141.55,141.68,264203.0
2019-08-13 12:05:00,141.69,141.78,141.67,141.74,220218.0,141.69,141.78,141.67,141.74,220218.0
2019-08-13 12:10:00,141.75,141.76,141.64,141.66,229861.0,141.75,141.76,141.64,141.66,229861.0
2019-08-13 12:15:00,141.67,141.72,141.57,141.7,156953.0,141.67,141.72,141.57,141.7,156953.0
2019-08-13 12:20:00,141.72,141.72,141.53,141.63,220734.0,141.72,141.72,141.53,141.63,220734.0
2019-08-13 12:25:00,141.63,141.68,141.56,141.62,277428.0,141.63,141.68,141.56,141.62,277428.0
2019-08-13 12:30:00,141.61,141.62,141.48,141.62,152015.0,141.61,141.62,141.48,141.62,152015.0
2019-08-13 12:35:00,141.61,141.65,141.54,141.62,275073.0,141.61,141.65,141.54,141.62,275073.0
2019-08-13 12:40:00,141.61,141.68,141.55,141.58,142455.0,141.61,141.68,141.55,141.58,142455.0
2019-08-13 12:45:00,141.58,141.7,141.57,141.66,89015.0,141.58,141.7,141.57,141.66,89015.0
2019-08-13 12:50:00,141.67,141.73,141.63,141.63,108517.0,141.67,141.73,141.63,141.63,108517.0
2019-08-13 12:55:00,141.64,141.68,141.62,141.66,62728.0,141.64,141.68,141.62,141.66,62728.0
2019-08-13 13:00:00,141.65,141.69,141.62,141.64,42552.0,141.65,141.69,141.62,141.64,42552.0
2019-08-13 13:05:00,141.64,141.66,141.53,141.53,52178.0,141.64,141.66,141.53,141.53,52178.0
2019-08-13 13:10:00,141.53,141.53,141.39,141.4,74708.0,141.53,141.53,141.39,141.4,74708.0
2019-08-13 13:15:00,141.39,141.84,141.1,141.81,657194.0,141.39,141.84,141.1,141.81,657194.0
2019-08-13 13:20:00,141.82,142.01,141.72,141.79,430237.0,141.82,142.01,141.72,141.79,430237.0
2019-08-13 13:25:00,141.79,141.81,141.66,141.76,159809.0,141.79,141.81,141.66,141.76,159809.0
2019-08-13 13:30:00,141.78,141.83,141.71,141.77,43756.0,141.78,141.83,141.71,141.77,43756.0
2019-08-13 13:35:00,141.75,141.76,141.52,141.66,116641.0,141.75,141.76,141.52,141.66,116641.0
2019-08-13 13:40:00,141.66,141.67,141.59,141.61,49829.0,141.66,141.67,141.59,141.61,49829.0
2019-08-13 13:45:00,141.63,141.65,141.48,141.58,68207.0,141.63,141.65,141.48,141.58,68207.0
2019-08-13 13:50:00,141.57,141.65,141.55,141.59,46119.0,141.57,141.65,141.55,141.59,46119.0
2019-08-13 13:55:00,141.58,141.64,141.55,141.59,78915.0,141.58,141.64,141.55,141.59,78915.0
2019-08-13 14:00:00,141.6,141.66,141.56,141.56,45506.0,141.6,141.66,141.56,141.56,45506.0
2019-08-13 14:05:00,141.56,141.65,141.55,141.62,47232.0,141.56,141.65,141.55,141.62,47232.0
2019-08-13 14:10:00,141.63,141.64,141.55,141.61,38070.0,141.63,141.64,141.55,141.61,38070.0
2019-08-13 14:15:00,141.6,141.6,141.3,141.36,280402.0,141.6,141.6,141.3,141.36,280402.0
2019-08-13 14:20:00,141.36,141.51,141.26,141.44,121586.0,141.36,141.51,141.26,141.44,121586.0
2019-08-13 14:25:00,141.46,141.46,141.35,141.41,97851.0,141.46,141.46,141.35,141.41,97851.0
2019-08-13 14:30:00,141.41,141.55,141.37,141.46,179963.0,141.41,141.55,141.37,141.46,179963.0
2019-08-13 14:35:00,141.47,141.52,141.43,141.46,61773.0,141.47,141.52,141.43,141.46,61773.0
2019-08-13 14:40:00,141.48,141.54,141.45,141.53,55989.0,141.48,141.54,141.45,141.53,55989.0
2019-08-13 14:45:00,141.54,141.61,141.49,141.59,70382.0,141.54,141.61,141.49,141.59,70382.0
2019-08-13 14:50:00,141.59,141.6,141.54,141.57,49452.0,141.59,141.6,141.54,141.57,49452.0
2019-08-13 14:55:00,141.58,141.61,141.55,141.58,53398.0,141.58,141.61,141.55,141.58,53398.0
2019-08-13 15:00:00,141.57,141.77,141.54,141.69,184060.0,141.57,141.77,141.54,141.69,184060.0
2019-08-13 15:05:00,141.69,141.77,141.67,141.68,180974.0,141.69,141.77,141.67,141.68,180974.0
2019-08-13 15:10:00,141.68,141.71,141.62,141.66,110668.0,141.68,141.71,141.62,141.66,110668.0
2019-08-13 15:15:00,141.66,141.67,141.57,141.61,107847.0,141.66,141.67,141.57,141.61,107847.0
2019-08-13 15:20:00,141.6,141.68,141.59,141.64,61197.0,141.6,141.68,141.59,141.64,61197.0
2019-08-13 15:25:00,141.64,141.67,141.6,141.64,37083.0,141.64,141.67,141.6,141.64,37083.0
2019-08-13 15:30:00,141.65,141.72,141.64,141.7,44907.0,141.65,141.72,141.64,141.7,44907.0
2019-08-13 15:35:00,141.7,141.73,141.68,141.71,74762.0,141.7,141.73,141.68,141.71,74762.0
2019-08-13 15:40:00,141.71,141.78,141.69,141.77,122676.0,141.71,141.78,141.69,141.77,122676.0
2019-08-13 15:45:00,141.77,141.83,141.76,141.81,119913.0,141.77,141.83,141.76,141.81,119913.0
2019-08-13 15:50:00,141.81,141.89,141.81,141.83,154750.0,141.81,141.89,141.81,141.83,154750.0
2019-08-13 15:55:00,141.84,141.87,141.72,141.75,265278.0,141.84,141.87,141.72,141.75,265278.0
2019-08-14 09:30:00,142.9,143.04,142.73,142.88,1093386.0,142.9,143.04,142.73,142.88,1093386.0
2019-08-14 09:35:00,142.88,142.95,142.76,142.8,504824.0,142.88,142.95,142.76,142.8,504824.0
2019-08-14 09:40:00,142.8,143.09,142.8,143.01,571281.0,142.8,143.09,142.8,143.01,571281.0
2019-08-14 09:45:00,143.02,143.17,142.99,143.09,307907.0,143.02,143.17,142.99,143.09,307907.0
2019-08-14 09:50:00,143.11,143.13,142.84,142.93,435258.0,143.11,143.13,142.84,142.93,435258.0
2019-08-14 09:55:00,142.95,142.99,142.69,142.74,488941.0,142.95,142.99,142.69,142.74,488941.0
2019-08-14 10:00:00,142.73,142.9,142.67,142.85,358835.0,142.73,142.9,142.67,142.85,358835.0
2019-08-14 10:05:00,142.86,142.86,142.6,142.77,821843.0,142.86,142.86,142.6,142.77,821843.0
2019-08-14 10:10:00,142.77,142.78,142.05,142.27,381060.0,142.77,142.78,142.05,142.27,381060.0
2019-08-14 10:15:00,142.27,142.44,142.15,142.43,365978.0,142.27,142.44,142.15,142.43,365978.0
2019-08-14 10:20:00,142.41,142.49,142.32,142.35,163113.0,142.41,142.49,142.32,142.35,163113.0
2019-08-14 10:25:00,142.35,142.58,142.29,142.58,186671.0,142.35,142.58,142.29,142.58,186671.0
2019-08-14 10:30:00,142.58,142.66,142.5,142.53,223961.0,142.58,142.66,142.5,142.53,223961.0
2019-08-14 10:35:00,142.52,142.75,142.51,142.74,131773.0,142.52,142.75,142.51,142.74,131773.0
2019-08-14 10:40:00,142.74,142.88,142.66,142.67,106569.0,142.74,142.88,142.66,142.67,106569.0
2019-08-14 10:45:00,142.67,142.93,142.67,142.82,111556.0,142.67,142.93,142.67,142.82,111556.0
2019-08-14 10:50:00,142.84,142.94,142.79,142.9,80016.0,142.84,142.94,142.79,142.9,80016.0
2019-08-14 10:55:00,142.89,142.94,142.75,142.92,137979.0,142.89,142.94,142.75,142.92,137979.0
2019-08-14 11:00:00,142.94,143.23,142.92,143.08,260569.0,142.94,143.23,142.92,143.08,260569.0
2019-08-14 11:05:00,143.09,143.18,142.98,143.1,213959.0,143.09,143.18,142.98,143.1,213959.0
2019-08-14 11:10:00,143.09,143.39,143.06,143.34,425150.0,143.09,143.39,143.06,143.34,425150.0
2019-08-14 11:15:00,143.32,143.39,143.13,143.24,299489.0,143.32,143.39,143.13,143.24,299489.0
2019-08-14 11:20:00,143.25,143.25,142.99,143.11,313145.0,143.25,143.25,142.99,143.11,313145.0
2019-08-14 11:25:00,143.1,143.15,143.02,143.06,119946.0,143.1,143.15,143.02,143.06,119946.0
2019-08-14 11:30:00,143.07,143.09,142.91,142.95,147824.0,143.07,143.09,142.91,142.95,147824.0
2019-08-14 11:35:00,142.94,143.02,142.88,143.01,131755.0,142.94,143.02,142.88,143.01,131755.0
2019-08-14 11:40:00,143.0,143.19,142.99,143.18,115727.0,143.0,143.19,142.99,143.18,115727.0
2019-08-14 11:45:00,143.17,143.26,143.15,143.18,179727.0,143.17,143.26,143.15,143.18,179727.0
2019-08-14 11:50:00,143.18,143.18,143.06,143.07,100527.0,143.18,143.18,143.06,143.07,100527.0
2019-08-14 11:55:00,143.07,143.22,143.07,143.2,179110.0,143.07,143.22,143.07,143.2,179110.0
2019-08-14 12:00:00,143.2,143.28,143.16,143.23,98920.0,143.2,143.28,143.16,143.23,98920.0
2019-08-14 12:05:00,143.23,143.27,143.13,143.26,62048.0,143.23,143.27,143.13,143.26,62048.0
2019-08-14 12:10:00,143.26,143.34,143.18,143.2,241842.0,143.26,143.34,143.18,143.2,241842.0
2019-08-14 12:15:00,143.21,143.27,143.15,143.25,161711.0,143.21,143.27,143.15,143.25,161711.0
2019-08-14 12:20:00,143.25,143.32,143.2,143.24,185352.0,143.25,143.32,143.2,143.24,185352.0
2019-08-14 12:25:00,143.23,143.31,143.17,143.28,106884.0,143.23,143.31,143.17,143.28,106884.0
2019-08-14 12:30:00,143.28,143.28,143.17,143.25,69089.0,143.28,143.28,143.17,143.25,69089.0
2019-08-14 12:35:00,143.24,143.37,143.2,143.31,123735.0,143.24,143.37,143.2,143.31,123735.0
2019-08-14 12:40:00,143.33,143.59,143.28,143.52,469262.0,143.33,143.59,143.28,143.52,469262.0
2019-08-14 12:45:00,143.52,143.58,143.44,143.55,147765.0,143.52,143.58,143.44,143.55,147765.0
2019-08-14 12:50:00,143.54,143.63,143.51,143.59,224934.0,143.54,143.63,143.51,143.59,224934.0
2019-08-14 12:55:00,143.6,143.67,143.55,143.65,135435.0,143.6,143.67,143.55,143.65,135435.0
2019-08-14 13:00:00,143.66,143.75,143.54,143.63,226918.0,143.66,143.75,143.54,143.63,226918.0
2019-08-14 13:05:00,143.62,143.65,143.5,143.51,91552.0,143.62,143.65,143.5,143.51,91552.0
2019-08-14 13:10:00,143.52,143.56,143.45,143.46,191574.0,143.52,143.56,143.45,143.46,191574.0
2019-08-14 13:15:00,143.46,143.56,143.44,143.55,111471.0,143.46,143.56,143.44,143.55,111471.0
2019-08-14 13:20:00,143.55,143.6,143.21,143.22,206493.0,143.55,143.6,143.21,143.22,206493.0
2019-08-14 13:25:00,143.21,143.29,142.89,143.09,356549.0,143.21,143.29,142.89,143.09,356549.0
2019-08-14 13:30:00,143.09,143.09,142.89,142.93,341596.0,143.09,143.09,142.89,142.93,341596.0
2019-08-14 13:35:00,142.92,143.01,142.62,142.75,471312.0,142.92,143.01,142.62,142.75,471312.0
2019-08-14 13:40:00,142.74,142.78,142.57,142.78,119549.0,142.74,142.78,142.57,142.78,119549.0
2019-08-14 13:45:00,142.78,143.01,142.77,142.93,215425.0,142.78,143.01,142.77,142.93,215425.0
2019-08-14 13:50:00,142.92,143.03,142.82,142.92,312012.0,142.92,143.03,142.82,142.92,312012.0
2019-08-14 13:55:00,142.91,143.03,142.87,142.97,122019.0,142.91,143.03,142.87,142.97,122019.0
2019-08-14 14:00:00,142.99,143.28,142.98,143.26,262063.0,142.99,143.28,142.98,143.26,262063.0
2019-08-14 14:05:00,143.27,143.4,143.11,143.18,204984.0,143.27,143.4,143.11,143.18,204984.0
2019-08-14 14:10:00,143.18,143.21,143.12,143.14,95479.0,143.18,143.21,143.12,143.14,95479.0
2019-08-14 14:15:00,143.13,143.15,142.94,143.09,129300.0,143.13,143.15,142.94,143.09,129300.0
2019-08-14 14:20:00,143.12,143.24,143.11,143.24,132880.0,143.12,143.24,143.11,143.24,132880.0
2019-08-14 14:25:00,143.23,143.27,143.19,143.24,93584.0,143.23,143.27,143.19,143.24,93584.0
2019-08-14 14:30:00,143.23,143.26,143.14,143.24,95379.0,143.23,143.26,143.14,143.24,95379.0
2019-08-14 14:35:00,143.24,143.26,143.15,143.26,130068.0,143.24,143.26,143.15,143.26,130068.0
2019-08-14 14:40:00,143.28,143.45,143.26,143.32,135999.0,143.28,143.45,143.26,143.32,135999.0
2019-08-14 14:45:00,143.31,143.33,143.21,143.22,116133.0,143.31,143.33,143.21,143.22,116133.0
2019-08-14 14:50:00,143.22,143.27,143.14,143.17,96861.0,143.22,143.27,143.14,143.17,96861.0
2019-08-14 14:55:00,143.16,143.2,143.11,143.18,60950.0,143.16,143.2,143.11,143.18,60950.0
2019-08-14 15:00:00,143.19,143.19,142.72,142.75,178890.0,143.19,143.19,142.72,142.75,178890.0
2019-08-14 15:05:00,142.75,142.92,142.75,142.87,214393.0,142.75,142.92,142.75,142.87,214393.0
2019-08-14 15:10:00,142.86,142.98,142.85,142.97,76560.0,142.86,142.98,142.85,142.97,76560.0
2019-08-14 15:15:00,142.97,143.07,142.96,143.0,390044.0,142.97,143.07,142.96,143.0,390044.0
2019-08-14 15:20:00,143.01,143.18,142.99,143.12,128559.0,143.01,143.18,142.99,143.12,128559.0
2019-08-14 15:25:00,143.12,143.12,142.81,142.91,160337.0,143.12,143.12,142.81,142.91,160337.0
2019-08-14 15:30:00,142.92,143.2,142.91,142.99,213125.0,142.92,143.2,142.91,142.99,213125.0
2019-08-14 15:35:00,142.98,142.98,142.84,142.84,236243.0,142.98,142.98,142.84,142.84,236243.0
2019-08-14 15:40:00,142.85,142.91,142.73,142.85,153220.0,142.85,142.91,142.73,142.85,153220.0
2019-08-14 15:45:00,142.86,142.93,142.8,142.91,121245.0,142.86,142.93,142.8,142.91,121245.0
2019-08-14 15:50:00,142.91,142.97,142.79,142.79,176210.0,142.91,142.97,142.79,142.79,176210.0
2019-08-14 15:55:00,142.8,142.86,142.72,142.76,224734.0,142.8,142.86,142.72,142.76,224734.0
2019-08-15 09:30:00,142.96,143.04,142.7,142.83,645890.0,142.96,143.04,142.7,142.83,645890.0
2019-08-15 09:35:00,142.84,143.13,142.84,143.11,301345.0,142.84,143.13,142.84,143.11,301345.0
2019-08-15 09:40:00,143.12,143.15,142.94,143.01,342521.0,143.12,143.15,142.94,143.01,342521.0
2019-08-15 09:45:00,143.02,143.1,142.8,142.97,228221.0,143.02,143.1,142.8,142.97,228221.0
2019-08-15 09:50:00,142.97,143.04,142.81,142.83,164761.0,142.97,143.04,142.81,142.83,164761.0
2019-08-15 09:55:00,142.85,142.97,142.81,142.87,245663.0,142.85,142.97,142.81,142.87,245663.0
2019-08-15 10:00:00,142.87,142.88,142.61,142.81,310563.0,142.87,142.88,142.61,142.81,310563.0
2019-08-15 10:05:00,142.8,142.94,142.8,142.86,196715.0,142.8,142.94,142.8,142.86,196715.0
2019-08-15 10:10:00,142.86,143.0,142.85,142.99,150060.0,142.86,143.0,142.85,142.99,150060.0
2019-08-15 10:15:00,143.0,143.09,142.92,143.02,141779.0,143.0,143.09,142.92,143.02,141779.0
2019-08-15 10:20:00,143.02,143.05,142.89,142.94,67993.0,143.02,143.05,142.89,142.94,67993.0
2019-08-15 10:25:00,142.93,143.09,142.88,143.04,128154.0,142.93,143.09,142.88,143.04,128154.0
2019-08-15 10:30:00,143.06,143.29,143.06,143.2,131338.0,143.06,143.29,143.06,143.2,131338.0
2019-08-15 10:35:00,143.19,143.32,143.18,143.31,71905.0,143.19,143.32,143.18,143.31,71905.0
2019-08-15 10:40:00,143.34,143.38,143.24,143.34,131161.0,143.34,143.38,143.24,143.34,131161.0
2019-08-15 10:45:00,143.35,143.37,143.2,143.28,135219.0,143.35,143.37,143.2,143.28,135219.0
2019-08-15 10:50:00,143.27,143.3,143.09,143.13,132085.0,143.27,143.3,143.09,143.13,132085.0
2019-08-15 10:55:00,143.13,143.25,143.11,143.24,50261.0,143.13,143.25,143.11,143.24,50261.0
2019-08-15 11:00:00,143.23,143.33,143.23,143.29,108855.0,143.23,143.33,143.23,143.29,108855.0
2019-08-15 11:05:00,143.29,143.36,143.23,143.26,151637.0,143.29,143.36,143.23,143.26,151637.0
2019-08-15 11:10:00,143.25,143.27,143.17,143.19,60650.0,143.25,143.27,143.17,143.19,60650.0
2019-08-15 11:15:00,143.2,143.23,143.13,143.18,76568.0,143.2,143.23,143.13,143.18,76568.0
2019-08-15 11:20:00,143.18,143.22,142.98,143.09,233636.0,143.18,143.22,142.98,143.09,233636.0
2019-08-15 11:25:00,143.09,143.13,143.0,143.11,94194.0,143.09,143.13,143.0,143.11,94194.0
2019-08-15 11:30:00,143.09,143.16,143.05,143.1,62508.0,143.09,143.16,143.05,143.1,62508.0
2019-08-15 11:35:00,143.09,143.09,143.01,143.05,34547.0,143.09,143.09,143.01,143.05,34547.0
2019-08-15 11:40:00,143.05,143.22,143.05,143.19,87593.0,143.05,143.22,143.05,143.19,87593.0
2019-08-15 11:45:00,143.2,143.31,143.19,143.31,76484.0,143.2,143.31,143.19,143.31,76484.0
2019-08-15 11:50:00,143.3,143.37,143.25,143.34,76179.0,143.3,143.37,143.25,143.34,76179.0
2019-08-15 11:55:00,143.37,143.37,143.28,143.28,64401.0,143.37,143.37,143.28,143.28,64401.0
2019-08-15 12:00:00,143.29,143.41,143.28,143.36,90445.0,143.29,143.41,143.28,143.36,90445.0
2019-08-15 12:05:00,143.36,143.45,143.29,143.43,73241.0,143.36,143.45,143.29,143.43,73241.0
2019-08-15 12:10:00,143.43,143.47,143.39,143.4,87622.0,143.43,143.47,143.39,143.4,87622.0
2019-08-15 12:15:00,143.4,143.48,143.36,143.41,57583.0,143.4,143.48,143.36,143.41,57583.0
2019-08-15 12:20:00,143.41,143.44,143.38,143.42,59260.0,143.41,143.44,143.38,143.42,59260.0
2019-08-15 12:25:00,143.43,143.44,143.28,143.34,145513.0,143.43,143.44,143.28,143.34,145513.0
2019-08-15 12:30:00,143.35,143.41,143.3,143.39,59959.0,143.35,143.41,143.3,143.39,59959.0
2019-08-15 12:35:00,143.41,143.48,143.39,143.45,97253.0,143.41,143.48,143.39,143.45,97253.0
2019-08-15 12:40:00,143.47,143.47,143.41,143.44,75987.0,143.47,143.47,143.41,143.44,75987.0
2019-08-15 12:45:00,143.42,143.5,143.42,143.47,99193.0,143.42,143.5,143.42,143.47,99193.0
2019-08-15 12:50:00,143.47,143.53,143.43,143.49,96830.0,143.47,143.53,143.43,143.49,96830.0
2019-08-15 12:55:00,143.5,143.52,143.31,143.4,162925.0,143.5,143.52,143.31,143.4,162925.0
2019-08-15 13:00:00,143.4,143.4,143.29,143.31,64315.0,143.4,143.4,143.29,143.31,64315.0
2019-08-15 13:05:00,143.32,143.35,143.3,143.32,27858.0,143.32,143.35,143.3,143.32,27858.0
2019-08-15 13:10:00,143.33,143.35,143.19,143.26,78722.0,143.33,143.35,143.19,143.26,78722.0
2019-08-15 13:15:00,143.26,143.36,143.26,143.32,72048.0,143.26,143.36,143.26,143.32,72048.0
2019-08-15 13:20:00,143.32,143.44,143.31,143.41,41945.0,143.32,143.44,143.31,143.41,41945.0
2019-08-15 13:25:00,143.43,143.46,143.39,143.42,53008.0,143.43,143.46,143.39,143.42,53008.0
2019-08-15 13:30:00,143.42,143.45,143.4,143.42,34130.0,143.42,143.45,143.4,143.42,34130.0
2019-08-15 13:35:00,143.42,143.52,143.41,143.48,68710.0,143.42,143.52,143.41,143.48,68710.0
2019-08-15 13:40:00,143.47,143.57,143.46,143.51,58961.0,143.47,143.57,143.46,143.51,58961.0
2019-08-15 13:45:00,143.52,143.86,143.52,143.8,431640.0,143.52,143.86,143.52,143.8,431640.0
2019-08-15 13:50:00,143.79,144.02,143.78,143.89,283742.0,143.79,144.02,143.78,143.89,283742.0
2019-08-15 13:55:00,143.88,143.94,143.7,143.71,236838.0,143.88,143.94,143.7,143.71,236838.0
2019-08-15 14:00:00,143.71,143.93,143.7,143.88,195818.0,143.71,143.93,143.7,143.88,195818.0
2019-08-15 14:05:00,143.87,143.88,143.6,143.7,193446.0,143.87,143.88,143.6,143.7,193446.0
2019-08-15 14:10:00,143.69,143.71,143.45,143.64,281956.0,143.69,143.71,143.45,143.64,281956.0
2019-08-15 14:15:00,143.65,143.71,143.6,143.66,101599.0,143.65,143.71,143.6,143.66,101599.0
2019-08-15 14:20:00,143.67,143.7,143.56,143.65,76355.0,143.67,143.7,143.56,143.65,76355.0
2019-08-15 14:25:00,143.66,143.7,143.62,143.68,56676.0,143.66,143.7,143.62,143.68,56676.0
2019-08-15 14:30:00,143.69,143.98,143.68,143.79,241605.0,143.69,143.98,143.68,143.79,241605.0
2019-08-15 14:35:00,143.79,143.85,143.69,143.73,103807.0,143.79,143.85,143.69,143.73,103807.0
2019-08-15 14:40:00,143.73,143.75,143.57,143.58,106290.0,143.73,143.75,143.57,143.58,106290.0
2019-08-15 14:45:00,143.58,143.64,143.41,143.52,140856.0,143.58,143.64,143.41,143.52,140856.0
2019-08-15 14:50:00,143.5,143.63,143.49,143.52,100621.0,143.5,143.63,143.49,143.52,100621.0
2019-08-15 14:55:00,143.51,143.64,143.49,143.62,55753.0,143.51,143.64,143.49,143.62,55753.0
2019-08-15 15:00:00,143.59,143.62,143.46,143.5,125977.0,143.59,143.62,143.46,143.5,125977.0
2019-08-15 15:05:00,143.49,143.49,143.4,143.45,82361.0,143.49,143.49,143.4,143.45,82361.0
2019-08-15 15:10:00,143.44,143.52,143.42,143.46,103277.0,143.44,143.52,143.42,143.46,103277.0
2019-08-15 15:15:00,143.46,143.6,143.46,143.53,91742.0,143.46,143.6,143.46,143.53,91742.0
2019-08-15 15:20:00,143.53,143.56,143.48,143.51,78359.0,143.53,143.56,143.48,143.51,78359.0
2019-08-15 15:25:00,143.51,143.54,143.43,143.45,59277.0,143.51,143.54,143.43,143.45,59277.0
2019-08-15 15:30:00,143.46,143.48,143.3,143.4,148276.0,143.46,143.48,143.3,143.4,148276.0
2019-08-15 15:35:00,143.39,143.57,143.39,143.53,96711.0,143.39,143.57,143.39,143.53,96711.0
2019-08-15 15:40:00,143.53,143.66,143.52,143.53,225560.0,143.53,143.66,143.52,143.53,225560.0
2019-08-15 15:45:00,143.53,143.61,143.52,143.61,175043.0,143.53,143.61,143.52,143.61,175043.0
2019-08-15 15:50:00,143.61,143.65,143.57,143.57,150841.0,143.61,143.65,143.57,143.57,150841.0
2019-08-15 15:55:00,143.58,143.71,143.58,143.69,377264.0,143.58,143.71,143.58,143.69,377264.0
2019-08-16 09:30:00,142.75,142.76,142.6,142.7,298890.0,142.75,142.76,142.6,142.7,298890.0
2019-08-16 09:35:00,142.67,142.81,142.65,142.75,162560.0,142.67,142.81,142.65,142.75,162560.0
2019-08-16 09:40:00,142.74,142.87,142.68,142.82,182159.0,142.74,142.87,142.68,142.82,182159.0
2019-08-16 09:45:00,142.83,142.92,142.81,142.85,120446.0,142.83,142.92,142.81,142.85,120446.0
2019-08-16 09:50:00,142.86,142.9,142.81,142.83,95384.0,142.86,142.9,142.81,142.83,95384.0
2019-08-16 09:55:00,142.83,142.9,142.81,142.85,62886.0,142.83,142.9,142.81,142.85,62886.0
2019-08-16 10:00:00,142.85,143.02,142.82,142.88,153674.0,142.85,143.02,142.82,142.88,153674.0
2019-08-16 10:05:00,142.88,142.97,142.85,142.87,99362.0,142.88,142.97,142.85,142.87,99362.0
2019-08-16 10:10:00,142.86,142.9,142.72,142.74,189644.0,142.86,142.9,142.72,142.74,189644.0
2019-08-16 10:15:00,142.74,142.85,142.72,142.84,30022.0,142.74,142.85,142.72,142.84,30022.0
2019-08-16 10:20:00,142.84,142.84,142.48,142.78,223499.0,142.84,142.84,142.48,142.78,223499.0
2019-08-16 10:25:00,142.75,142.88,142.7,142.81,102002.0,142.75,142.88,142.7,142.81,102002.0
2019-08-16 10:30:00,142.81,142.84,142.73,142.74,60155.0,142.81,142.84,142.73,142.74,60155.0
2019-08-16 10:35:00,142.74,142.74,142.41,142.43,172108.0,142.74,142.74,142.41,142.43,172108.0
2019-08-16 10:40:00,142.41,142.44,142.22,142.27,248887.0,142.41,142.44,142.22,142.27,248887.0
2019-08-16 10:45:00,142.26,142.33,142.11,142.26,216218.0,142.26,142.33,142.11,142.26,216218.0
2019-08-16 10:50:00,142.26,142.33,142.15,142.25,108424.0,142.26,142.33,142.15,142.25,108424.0
2019-08-16 10:55:00,142.25,142.25,141.8,141.92,322328.0,142.25,142.25,141.8,141.92,322328.0
2019-08-16 11:00:00,141.93,142.09,141.93,142.05,150492.0,141.93,142.09,141.93,142.05,150492.0
2019-08-16 11:05:00,142.05,142.14,142.01,142.14,105850.0,142.05,142.14,142.01,142.14,105850.0
2019-08-16 11:10:00,142.14,142.26,142.11,142.17,190640.0,142.14,142.26,142.11,142.17,190640.0
2019-08-16 11:15:00,142.18,142.33,142.14,142.32,169942.0,142.18,142.33,142.14,142.32,169942.0
2019-08-16 11:20:00,142.33,142.33,142.2,142.22,259687.0,142.33,142.33,142.2,142.22,259687.0
2019-08-16 11:25:00,142.23,142.37,142.23,142.34,127729.0,142.23,142.37,142.23,142.34,127729.0
2019-08-16 11:30:00,142.36,142.43,142.31,142.37,153958.0,142.36,142.43,142.31,142.37,153958.0
2019-08-16 11:35:00,142.38,142.42,142.32,142.33,173412.0,142.38,142.42,142.32,142.33,173412.0
2019-08-16 11:40:00,142.33,142.35,142.24,142.34,118748.0,142.33,142.35,142.24,142.34,118748.0
2019-08-16 11:45:00,142.36,142.38,142.27,142.36,56876.0,142.36,142.38,142.27,142.36,56876.0
2019-08-16 11:50:00,142.36,142.41,142.32,142.36,44919.0,142.36,142.41,142.32,142.36,44919.0
2019-08-16 11:55:00,142.35,142.38,142.32,142.38,36388.0,142.35,142.38,142.32,142.38,36388.0
2019-08-16 12:00:00,142.37,142.68,142.37,142.6,190050.0,142.37,142.68,142.37,142.6,190050.0
2019-08-16 12:05:00,142.6,142.67,142.57,142.63,156399.0,142.6,142.67,142.57,142.63,156399.0
2019-08-16 12:10:00,142.62,142.65,142.56,142.6,135475.0,142.62,142.65,142.56,142.6,135475.0
2019-08-16 12:15:00,142.59,142.59,142.48,142.51,146470.0,142.59,142.59,142.48,142.51,146470.0
2019-08-16 12:20:00,142.5,142.52,142.3,142.35,88462.0,142.5,142.52,142.3,142.35,88462.0
2019-08-16 12:25:00,142.35,142.44,142.35,142.42,85067.0,142.35,142.44,142.35,142.42,85067.0
2019-08-16 12:30:00,142.43,142.55,142.43,142.54,63283.0,142.43,142.55,142.43,142.54,63283.0
2019-08-16 12:35:00,142.53,142.57,142.5,142.56,35201.0,142.53,142.57,142.5,142.56,35201.0
2019-08-16 12:40:00,142.56,142.67,142.56,142.61,49569.0,142.56,142.67,142.56,142.61,49569.0
2019-08-16 12:45:00,142.6,142.96,142.6,142.75,158441.0,142.6,142.96,142.6,142.75,158441.0
2019-08-16 12:50:00,142.74,142.78,142.69,142.73,41327.0,142.74,142.78,142.69,142.73,41327.0
2019-08-16 12:55:00,142.72,142.74,142.68,142.69,20343.0,142.72,142.74,142.68,142.69,20343.0
2019-08-16 13:00:00,142.69,142.74,142.67,142.72,24992.0,142.69,142.74,142.67,142.72,24992.0
2019-08-16 13:05:00,142.71,142.74,142.62,142.62,37490.0,142.71,142.74,142.62,142.62,37490.0
2019-08-16 13:10:00,142.62,142.67,142.54,142.67,88877.0,142.62,142.67,142.54,142.67,88877.0
2019-08-16 13:15:00,142.68,142.76,142.67,142.74,76761.0,142.68,142.76,142.67,142.74,76761.0
2019-08-16 13:20:00,142.73,142.75,142.68,142.69,34475.0,142.73,142.75,142.68,142.69,34475.0
2019-08-16 13:25:00,142.7,142.76,142.69,142.7,22411.0,142.7,142.76,142.69,142.7,22411.0
2019-08-16 13:30:00,142.7,142.84,142.67,142.83,67718.0,142.7,142.84,142.67,142.83,67718.0
2019-08-16 13:35:00,142.83,142.87,142.8,142.85,32046.0,142.83,142.87,142.8,142.85,32046.0
2019-08-16 13:40:00,142.84,142.85,142.78,142.84,23518.0,142.84,142.85,142.78,142.84,23518.0
2019-08-16 13:45:00,142.85,142.89,142.82,142.86,24680.0,142.85,142.89,142.82,142.86,24680.0
2019-08-16 13:50:00,142.87,142.89,142.8,142.8,22965.0,142.87,142.89,142.8,142.8,22965.0
2019-08-16 13:55:00,142.8,142.88,142.8,142.83,21834.0,142.8,142.88,142.8,142.83,21834.0
2019-08-16 14:00:00,142.85,142.92,142.85,142.89,36616.0,142.85,142.92,142.85,142.89,36616.0
2019-08-16 14:05:00,142.88,142.89,142.86,142.87,17362.0,142.88,142.89,142.86,142.87,17362.0
2019-08-16 14:10:00,142.88,142.88,142.8,142.81,18408.0,142.88,142.88,142.8,142.81,18408.0
2019-08-16 14:15:00,142.82,142.83,142.8,142.8,13632.0,142.82,142.83,142.8,142.8,13632.0
2019-08-16 14:20:00,142.8,142.84,142.78,142.82,99298.0,142.8,142.84,142.78,142.82,99298.0
2019-08-16 14:25:00,142.82,142.86,142.81,142.86,29778.0,142.82,142.86,142.81,142.86,29778.0
2019-08-16 14:30:00,142.86,142.9,142.82,142.87,21437.0,142.86,142.9,142.82,142.87,21437.0
2019-08-16 14:35:00,142.87,143.13,142.83,143.05,166224.0,142.87,143.13,142.83,143.05,166224.0
2019-08-16 14:40:00,143.04,143.04,142.94,142.96,98104.0,143.04,143.04,142.94,142.96,98104.0
2019-08-16 14:45:00,142.95,142.95,142.87,142.91,56394.0,142.95,142.95,142.87,142.91,56394.0
2019-08-16 14:50:00,142.92,142.93,142.81,142.83,74022.0,142.92,142.93,142.81,142.83,74022.0
2019-08-16 14:55:00,142.83,142.86,142.73,142.81,80087.0,142.83,142.86,142.73,142.81,80087.0
2019-08-16 15:00:00,142.81,142.86,142.77,142.84,96874.0,142.81,142.86,142.77,142.84,96874.0
2019-08-16 15:05:00,142.84,142.86,142.81,142.82,21718.0,142.84,142.86,142.81,142.82,21718.0
2019-08-16 15:10:00,142.82,142.82,142.69,142.71,54606.0,142.82,142.82,142.69,142.71,54606.0
2019-08-16 15:15:00,142.71,142.72,142.64,142.69,68544.0,142.71,142.72,142.64,142.69,68544.0
2019-08-16 15:20:00,142.69,142.71,142.62,142.67,35185.0,142.69,142.71,142.62,142.67,35185.0
2019-08-16 15:25:00,142.66,142.67,142.59,142.59,56871.0,142.66,142.67,142.59,142.59,56871.0
2019-08-16 15:30:00,142.58,142.66,142.55,142.6,109013.0,142.58,142.66,142.55,142.6,109013.0
2019-08-16 15:35:00,142.6,142.64,142.5,142.54,101397.0,142.6,142.64,142.5,142.54,101397.0
2019-08-16 15:40:00,142.53,142.64,142.53,142.63,80907.0,142.53,142.64,142.53,142.63,80907.0
2019-08-16 15:45:00,142.64,142.69,142.63,142.68,92654.0,142.64,142.69,142.63,142.68,92654.0
2019-08-16 15:50:00,142.68,142.69,142.6,142.64,110487.0,142.68,142.69,142.6,142.64,110487.0
2019-08-16 15:55:00,142.64,142.81,142.63,142.81,350365.0,142.64,142.81,142.63,142.81,350365.0
2019-08-19 09:30:00,141.33,141.33,141.17,141.25,531349.0,141.33,141.33,141.17,141.25,531349.0
2019-08-19 09:35:00,141.25,141.27,141.08,141.17,183145.0,141.25,141.27,141.08,141.17,183145.0
2019-08-19 09:40:00,141.18,141.19,141.05,141.15,120505.0,141.18,141.19,141.05,141.15,120505.0
2019-08-19 09:45:00,141.16,141.21,141.1,141.19,149089.0,141.16,141.21,141.1,141.19,149089.0
2019-08-19 09:50:00,141.19,141.29,141.15,141.26,125985.0,141.19,141.29,141.15,141.26,125985.0
2019-08-19 09:55:00,141.27,141.29,141.15,141.15,344465.0,141.27,141.29,141.15,141.15,344465.0
2019-08-19 10:00:00,141.16,141.26,141.15,141.24,131062.0,141.16,141.26,141.15,141.24,131062.0
2019-08-19 10:05:00,141.24,141.57,141.23,141.57,217768.0,141.24,141.57,141.23,141.57,217768.0
2019-08-19 10:10:00,141.56,141.69,141.45,141.61,182861.0,141.56,141.69,141.45,141.61,182861.0
2019-08-19 10:15:00,141.62,141.67,141.52,141.55,431697.0,141.62,141.67,141.52,141.55,431697.0
2019-08-19 10:20:00,141.55,141.67,141.52,141.6,141983.0,141.55,141.67,141.52,141.6,141983.0
2019-08-19 10:25:00,141.6,141.69,141.57,141.59,54873.0,141.6,141.69,141.57,141.59,54873.0
2019-08-19 10:30:00,141.6,141.72,141.6,141.7,91225.0,141.6,141.72,141.6,141.7,91225.0
2019-08-19 10:35:00,141.69,141.73,141.61,141.62,120133.0,141.69,141.73,141.61,141.62,120133.0
2019-08-19 10:40:00,141.62,141.79,141.6,141.75,60667.0,141.62,141.79,141.6,141.75,60667.0
2019-08-19 10:45:00,141.74,141.74,141.55,141.57,131459.0,141.74,141.74,141.55,141.57,131459.0
2019-08-19 10:50:00,141.58,141.67,141.5,141.5,40635.0,141.58,141.67,141.5,141.5,40635.0
2019-08-19 10:55:00,141.52,141.58,141.5,141.55,39402.0,141.52,141.58,141.5,141.55,39402.0
2019-08-19 11:00:00,141.56,141.58,141.36,141.42,83021.0,141.56,141.58,141.36,141.42,83021.0
2019-08-19 11:05:00,141.45,141.61,141.43,141.61,76922.0,141.45,141.61,141.43,141.61,76922.0
2019-08-19 11:10:00,141.61,141.61,141.52,141.59,45882.0,141.61,141.61,141.52,141.59,45882.0
2019-08-19 11:15:00,141.57,141.63,141.46,141.47,112869.0,141.57,141.63,141.46,141.47,112869.0
2019-08-19 11:20:00,141.47,141.58,141.47,141.56,58334.0,141.47,141.58,141.47,141.56,58334.0
2019-08-19 11:25:00,141.56,141.57,141.48,141.5,127765.0,141.56,141.57,141.48,141.5,127765.0
2019-08-19 11:30:00,141.5,141.57,141.49,141.53,188226.0,141.5,141.57,141.49,141.53,188226.0
2019-08-19 11:35:00,141.52,141.55,141.49,141.53,84475.0,141.52,141.55,141.49,141.53,84475.0
2019-08-19 11:40:00,141.53,141.6,141.52,141.56,60981.0,141.53,141.6,141.52,141.56,60981.0
2019-08-19 11:45:00,141.55,141.66,141.52,141.63,52734.0,141.55,141.66,141.52,141.63,52734.0
2019-08-19 11:50:00,141.64,141.67,141.63,141.64,29068.0,141.64,141.67,141.63,141.64,29068.0
2019-08-19 11:55:00,141.65,141.69,141.59,141.68,48447.0,141.65,141.69,141.59,141.68,48447.0
2019-08-19 12:00:00,141.67,141.73,141.65,141.72,24955.0,141.67,141.73,141.65,141.72,24955.0
2019-08-19 12:05:00,141.72,141.76,141.66,141.73,125818.0,141.72,141.76,141.66,141.73,125818.0
2019-08-19 12:10:00,141.74,141.75,141.66,141.68,51362.0,141.74,141.75,141.66,141.68,51362.0
2019-08-19 12:15:00,141.68,141.74,141.66,141.66,49621.0,141.68,141.74,141.66,141.66,49621.0
2019-08-19 12:20:00,141.67,141.7,141.59,141.61,98812.0,141.67,141.7,141.59,141.61,98812.0
2019-08-19 12:25:00,141.62,141.64,141.59,141.59,19978.0,141.62,141.64,141.59,141.59,19978.0
2019-08-19 12:30:00,141.59,141.66,141.59,141.65,40467.0,141.59,141.66,141.59,141.65,40467.0
2019-08-19 12:35:00,141.66,141.68,141.63,141.64,47007.0,141.66,141.68,141.63,141.64,47007.0
2019-08-19 12:40:00,141.64,141.68,141.63,141.66,22914.0,141.64,141.68,141.63,141.66,22914.0
2019-08-19 12:45:00,141.66,141.66,141.57,141.6,92283.0,141.66,141.66,141.57,141.6,92283.0
2019-08-19 12:50:00,141.6,141.61,141.55,141.61,46060.0,141.6,141.61,141.55,141.61,46060.0
2019-08-19 12:55:00,141.6,141.65,141.59,141.63,85071.0,141.6,141.65,141.59,141.63,85071.0
2019-08-19 13:00:00,141.63,141.65,141.62,141.64,23914.0,141.63,141.65,141.62,141.64,23914.0
2019-08-19 13:05:00,141.64,141.64,141.6,141.62,13808.0,141.64,141.64,141.6,141.62,13808.0
2019-08-19 13:10:00,141.63,141.65,141.59,141.64,21772.0,141.63,141.65,141.59,141.64,21772.0
2019-08-19 13:15:00,141.63,141.75,141.62,141.68,93516.0,141.63,141.75,141.62,141.68,93516.0
2019-08-19 13:20:00,141.68,141.68,141.56,141.58,99232.0,141.68,141.68,141.56,141.58,99232.0
2019-08-19 13:25:00,141.57,141.62,141.56,141.58,64236.0,141.57,141.62,141.56,141.58,64236.0
2019-08-19 13:30:00,141.57,141.59,141.44,141.46,63814.0,141.57,141.59,141.44,141.46,63814.0
2019-08-19 13:35:00,141.47,141.52,141.45,141.52,41452.0,141.47,141.52,141.45,141.52,41452.0
2019-08-19 13:40:00,141.51,141.52,141.41,141.46,129712.0,141.51,141.52,141.41,141.46,129712.0
2019-08-19 13:45:00,141.47,141.47,141.37,141.39,95139.0,141.47,141.47,141.37,141.39,95139.0
2019-08-19 13:50:00,141.4,141.41,141.37,141.37,35197.0,141.4,141.41,141.37,141.37,35197.0
2019-08-19 13:55:00,141.37,141.38,141.31,141.32,93943.0,141.37,141.38,141.31,141.32,93943.0
2019-08-19 14:00:00,141.32,141.35,141.2,141.21,104206.0,141.32,141.35,141.2,141.21,104206.0
2019-08-19 14:05:00,141.22,141.32,141.21,141.3,60292.0,141.22,141.32,141.21,141.3,60292.0
2019-08-19 14:10:00,141.3,141.4,141.27,141.4,65159.0,141.3,141.4,141.27,141.4,65159.0
2019-08-19 14:15:00,141.4,141.4,141.3,141.33,53984.0,141.4,141.4,141.3,141.33,53984.0
2019-08-19 14:20:00,141.33,141.38,141.3,141.33,42945.0,141.33,141.38,141.3,141.33,42945.0
2019-08-19 14:25:00,141.32,141.32,141.22,141.24,88914.0,141.32,141.32,141.22,141.24,88914.0
2019-08-19 14:30:00,141.23,141.27,141.15,141.22,137918.0,141.23,141.27,141.15,141.22,137918.0
2019-08-19 14:35:00,141.22,141.25,141.19,141.24,66403.0,141.22,141.25,141.19,141.24,66403.0
2019-08-19 14:40:00,141.24,141.27,141.16,141.2,52326.0,141.24,141.27,141.16,141.2,52326.0
2019-08-19 14:45:00,141.19,141.19,141.0,141.04,189002.0,141.19,141.19,141.0,141.04,189002.0
2019-08-19 14:50:00,141.04,141.05,140.97,141.02,156280.0,141.04,141.05,140.97,141.02,156280.0
2019-08-19 14:55:00,141.02,141.06,140.97,141.0,58323.0,141.02,141.06,140.97,141.0,58323.0
2019-08-19 15:00:00,141.0,141.05,140.97,140.97,77701.0,141.0,141.05,140.97,140.97,77701.0
2019-08-19 15:05:00,140.97,141.05,140.94,140.98,88792.0,140.97,141.05,140.94,140.98,88792.0
2019-08-19 15:10:00,140.98,141.02,140.96,141.0,102219.0,140.98,141.02,140.96,141.0,102219.0
2019-08-19 15:15:00,140.99,141.02,140.94,141.0,59867.0,140.99,141.02,140.94,141.0,59867.0
2019-08-19 15:20:00,141.0,141.05,140.96,140.99,59536.0,141.0,141.05,140.96,140.99,59536.0
2019-08-19 15:25:00,140.98,141.01,140.95,140.99,84957.0,140.98,141.01,140.95,140.99,84957.0
2019-08-19 15:30:00,141.0,141.03,140.94,140.99,144546.0,141.0,141.03,140.94,140.99,144546.0
2019-08-19 15:35:00,140.99,141.0,140.92,140.93,135202.0,140.99,141.0,140.92,140.93,135202.0
2019-08-19 15:40:00,140.93,140.96,140.87,140.91,165931.0,140.93,140.96,140.87,140.91,165931.0
2019-08-19 15:45:00,140.91,140.95,140.85,140.92,204957.0,140.91,140.95,140.85,140.92,204957.0
2019-08-19 15:50:00,140.91,141.01,140.9,141.01,229487.0,140.91,141.01,140.9,141.01,229487.0
2019-08-19 15:55:00,141.0,141.1,141.0,141.1,356800.0,141.0,141.1,141.0,141.1,356800.0
2019-08-20 09:30:00,141.77,141.93,141.71,141.87,215456.0,141.77,141.93,141.71,141.87,215456.0
2019-08-20 09:35:00,141.87,141.97,141.81,141.9,664519.0,141.87,141.97,141.81,141.9,664519.0
2019-08-20 09:40:00,141.91,142.04,141.91,141.97,90396.0,141.91,142.04,141.91,141.97,90396.0
2019-08-20 09:45:00,141.97,142.14,141.93,142.07,175964.0,141.97,142.14,141.93,142.07,175964.0
2019-08-20 09:50:00,142.09,142.18,142.04,142.07,121730.0,142.09,142.18,142.04,142.07,121730.0
2019-08-20 09:55:00,142.08,142.14,141.81,141.9,136208.0,142.08,142.14,141.81,141.9,136208.0
2019-08-20 10:00:00,141.91,141.98,141.86,141.93,82412.0,141.91,141.98,141.86,141.93,82412.0
2019-08-20 10:05:00,141.94,141.95,141.73,141.88,129338.0,141.94,141.95,141.73,141.88,129338.0
2019-08-20 10:10:00,141.88,141.92,141.8,141.91,66989.0,141.88,141.92,141.8,141.91,66989.0
2019-08-20 10:15:00,141.92,141.95,141.84,141.85,127293.0,141.92,141.95,141.84,141.85,127293.0
2019-08-20 10:20:00,141.85,141.92,141.83,141.85,58277.0,141.85,141.92,141.83,141.85,58277.0
2019-08-20 10:25:00,141.85,141.93,141.81,141.85,55228.0,141.85,141.93,141.81,141.85,55228.0
2019-08-20 10:30:00,141.85,141.92,141.83,141.87,65472.0,141.85,141.92,141.83,141.87,65472.0
2019-08-20 10:35:00,141.88,141.88,141.69,141.71,101994.0,141.88,141.88,141.69,141.71,101994.0
2019-08-20 10:40:00,141.71,141.8,141.71,141.77,37973.0,141.71,141.8,141.71,141.77,37973.0
2019-08-20 10:45:00,141.76,141.79,141.66,141.68,48371.0,141.76,141.79,141.66,141.68,48371.0
2019-08-20 10:50:00,141.68,141.72,141.62,141.67,44633.0,141.68,141.72,141.62,141.67,44633.0
2019-08-20 10:55:00,141.67,141.75,141.67,141.72,71645.0,141.67,141.75,141.67,141.72,71645.0
2019-08-20 11:00:00,141.72,141.77,141.7,141.7,34503.0,141.72,141.77,141.7,141.7,34503.0
2019-08-20 11:05:00,141.71,141.73,141.67,141.72,55751.0,141.71,141.73,141.67,141.72,55751.0
2019-08-20 11:10:00,141.72,141.72,141.6,141.67,33804.0,141.72,141.72,141.6,141.67,33804.0
2019-08-20 11:15:00,141.66,141.72,141.65,141.71,35812.0,141.66,141.72,141.65,141.71,35812.0
2019-08-20 11:20:00,141.7,141.75,141.66,141.74,21702.0,141.7,141.75,141.66,141.74,21702.0
2019-08-20 11:25:00,141.73,141.75,141.7,141.7,35861.0,141.73,141.75,141.7,141.7,35861.0
2019-08-20 11:30:00,141.69,141.76,141.68,141.73,45047.0,141.69,141.76,141.68,141.73,45047.0
2019-08-20 11:35:00,141.73,141.85,141.72,141.84,103237.0,141.73,141.85,141.72,141.84,103237.0
2019-08-20 11:40:00,141.84,141.84,141.78,141.8,52312.0,141.84,141.84,141.78,141.8,52312.0
2019-08-20 11:45:00,141.79,141.83,141.77,141.79,26866.0,141.79,141.83,141.77,141.79,26866.0
2019-08-20 11:50:00,141.79,141.84,141.78,141.81,23646.0,141.79,141.84,141.78,141.81,23646.0
2019-08-20 11:55:00,141.82,141.83,141.76,141.78,36681.0,141.82,141.83,141.76,141.78,36681.0
2019-08-20 12:00:00,141.79,141.88,141.76,141.87,35536.0,141.79,141.88,141.76,141.87,35536.0
2019-08-20 12:05:00,141.87,141.9,141.81,141.89,47186.0,141.87,141.9,141.81,141.89,47186.0
2019-08-20 12:10:00,141.89,141.94,141.88,141.91,52875.0,141.89,141.94,141.88,141.91,52875.0
2019-08-20 12:15:00,141.91,141.93,141.88,141.9,61880.0,141.91,141.93,141.88,141.9,61880.0
2019-08-20 12:20:00,141.91,141.92,141.88,141.89,79854.0,141.91,141.92,141.88,141.89,79854.0
2019-08-20 12:25:00,141.89,141.95,141.89,141.93,26418.0,141.89,141.95,141.89,141.93,26418.0
2019-08-20 12:30:00,141.94,142.04,141.93,142.0,125307.0,141.94,142.04,141.93,142.0,125307.0
2019-08-20 12:35:00,142.0,142.04,141.98,142.0,44294.0,142.0,142.04,141.98,142.0,44294.0
2019-08-20 12:40:00,142.0,142.01,141.96,141.98,22790.0,142.0,142.01,141.96,141.98,22790.0
2019-08-20 12:45:00,141.99,142.0,141.92,141.93,24612.0,141.99,142.0,141.92,141.93,24612.0
2019-08-20 12:50:00,141.94,141.97,141.92,141.92,11556.0,141.94,141.97,141.92,141.92,11556.0
2019-08-20 12:55:00,141.94,141.96,141.91,141.92,13646.0,141.94,141.96,141.91,141.92,13646.0
2019-08-20 13:00:00,141.92,141.97,141.89,141.97,44513.0,141.92,141.97,141.89,141.97,44513.0
2019-08-20 13:05:00,141.96,141.98,141.95,141.96,10099.0,141.96,141.98,141.95,141.96,10099.0
2019-08-20 13:10:00,141.96,141.96,141.9,141.93,49969.0,141.96,141.96,141.9,141.93,49969.0
2019-08-20 13:15:00,141.94,141.99,141.91,141.99,43342.0,141.94,141.99,141.91,141.99,43342.0
2019-08-20 13:20:00,141.99,142.02,141.96,142.01,45032.0,141.99,142.02,141.96,142.01,45032.0
2019-08-20 13:25:00,142.01,142.02,141.96,141.99,37551.0,142.01,142.02,141.96,141.99,37551.0
2019-08-20 13:30:00,141.99,142.1,141.99,142.1,35893.0,141.99,142.1,141.99,142.1,35893.0
2019-08-20 13:35:00,142.1,142.14,142.07,142.1,73510.0,142.1,142.14,142.07,142.1,73510.0
2019-08-20 13:40:00,142.09,142.09,142.03,142.03,57815.0,142.09,142.09,142.03,142.03,57815.0
2019-08-20 13:45:00,142.03,142.06,142.02,142.04,50601.0,142.03,142.06,142.02,142.04,50601.0
2019-08-20 13:50:00,142.04,142.06,142.01,142.03,32379.0,142.04,142.06,142.01,142.03,32379.0
2019-08-20 13:55:00,142.02,142.04,141.98,142.01,25635.0,142.02,142.04,141.98,142.01,25635.0
2019-08-20 14:00:00,142.01,142.07,141.99,142.06,46123.0,142.01,142.07,141.99,142.06,46123.0
2019-08-20 14:05:00,142.07,142.12,142.05,142.1,36159.0,142.07,142.12,142.05,142.1,36159.0
2019-08-20 14:10:00,142.1,142.12,142.02,142.06,20340.0,142.1,142.12,142.02,142.06,20340.0
2019-08-20 14:15:00,142.06,142.07,142.01,142.02,31310.0,142.06,142.07,142.01,142.02,31310.0
2019-08-20 14:20:00,142.02,142.07,142.01,142.05,42393.0,142.02,142.07,142.01,142.05,42393.0
2019-08-20 14:25:00,142.06,142.09,142.02,142.08,63146.0,142.06,142.09,142.02,142.08,63146.0
2019-08-20 14:30:00,142.07,142.1,142.03,142.04,39398.0,142.07,142.1,142.03,142.04,39398.0
2019-08-20 14:35:00,142.05,142.07,142.01,142.06,47961.0,142.05,142.07,142.01,142.06,47961.0
2019-08-20 14:40:00,142.05,142.07,142.02,142.05,59724.0,142.05,142.07,142.02,142.05,59724.0
2019-08-20 14:45:00,142.04,142.09,142.02,142.08,33704.0,142.04,142.09,142.02,142.08,33704.0
2019-08-20 14:50:00,142.09,142.11,142.08,142.1,44923.0,142.09,142.11,142.08,142.1,44923.0
2019-08-20 14:55:00,142.09,142.1,142.01,142.02,46230.0,142.09,142.1,142.01,142.02,46230.0
2019-08-20 15:00:00,142.05,142.13,142.03,142.11,47982.0,142.05,142.13,142.03,142.11,47982.0
2019-08-20 15:05:00,142.11,142.15,142.09,142.1,72638.0,142.11,142.15,142.09,142.1,72638.0
2019-08-20 15:10:00,142.12,142.15,142.11,142.14,29843.0,142.12,142.15,142.11,142.14,29843.0
2019-08-20 15:15:00,142.15,142.18,142.14,142.15,53336.0,142.15,142.18,142.14,142.15,53336.0
2019-08-20 15:20:00,142.14,142.18,142.08,142.1,102624.0,142.14,142.18,142.08,142.1,102624.0
2019-08-20 15:25:00,142.09,142.1,142.06,142.08,64823.0,142.09,142.1,142.06,142.08,64823.0
2019-08-20 15:30:00,142.08,142.09,142.03,142.06,112889.0,142.08,142.09,142.03,142.06,112889.0
2019-08-20 15:35:00,142.06,142.1,142.05,142.08,62637.0,142.06,142.1,142.05,142.08,62637.0
2019-08-20 15:40:00,142.09,142.15,142.08,142.15,125219.0,142.09,142.15,142.08,142.15,125219.0
2019-08-20 15:45:00,142.14,142.19,142.13,142.15,262888.0,142.14,142.19,142.13,142.15,262888.0
2019-08-20 15:50:00,142.15,142.22,142.14,142.22,254085.0,142.15,142.22,142.14,142.22,254085.0
2019-08-20 15:55:00,142.22,142.26,142.19,142.22,414494.0,142.22,142.26,142.19,142.22,414494.0
2019-08-21 09:30:00,141.62,141.82,141.6,141.77,276882.0,141.62,141.82,141.6,141.77,276882.0
2019-08-21 09:35:00,141.76,141.79,141.66,141.68,108477.0,141.76,141.79,141.66,141.68,108477.0
2019-08-21 09:40:00,141.69,141.69,141.53,141.55,261768.0,141.69,141.69,141.53,141.55,261768.0
2019-08-21 09:45:00,141.55,141.65,141.55,141.6,90122.0,141.55,141.65,141.55,141.6,90122.0
2019-08-21 09:50:00,141.6,141.72,141.58,141.7,82503.0,141.6,141.72,141.58,141.7,82503.0
2019-08-21 09:55:00,141.71,141.78,141.67,141.77,36563.0,141.71,141.78,141.67,141.77,36563.0
2019-08-21 10:00:00,141.76,141.79,141.68,141.71,80842.0,141.76,141.79,141.68,141.71,80842.0
2019-08-21 10:05:00,141.7,141.76,141.69,141.74,58872.0,141.7,141.76,141.69,141.74,58872.0
2019-08-21 10:10:00,141.73,141.86,141.72,141.85,87298.0,141.73,141.86,141.72,141.85,87298.0
2019-08-21 10:15:00,141.85,141.91,141.8,141.83,93392.0,141.85,141.91,141.8,141.83,93392.0
2019-08-21 10:20:00,141.82,141.86,141.76,141.8,36837.0,141.82,141.86,141.76,141.8,36837.0
2019-08-21 10:25:00,141.79,141.83,141.75,141.78,32579.0,141.79,141.83,141.75,141.78,32579.0
2019-08-21 10:30:00,141.78,141.88,141.68,141.72,133731.0,141.78,141.88,141.68,141.72,133731.0
2019-08-21 10:35:00,141.72,141.9,141.72,141.83,76679.0,141.72,141.9,141.72,141.83,76679.0
2019-08-21 10:40:00,141.84,141.89,141.79,141.81,63905.0,141.84,141.89,141.79,141.81,63905.0
2019-08-21 10:45:00,141.81,141.84,141.77,141.79,37961.0,141.81,141.84,141.77,141.79,37961.0
2019-08-21 10:50:00,141.79,141.82,141.76,141.78,26721.0,141.79,141.82,141.76,141.78,26721.0
2019-08-21 10:55:00,141.78,141.79,141.75,141.76,60265.0,141.78,141.79,141.75,141.76,60265.0
2019-08-21 11:00:00,141.75,141.83,141.75,141.81,59776.0,141.75,141.83,141.75,141.81,59776.0
2019-08-21 11:05:00,141.8,141.81,141.75,141.78,81455.0,141.8,141.81,141.75,141.78,81455.0
2019-08-21 11:10:00,141.78,141.84,141.78,141.83,32989.0,141.78,141.84,141.78,141.83,32989.0
2019-08-21 11:15:00,141.83,141.84,141.77,141.78,37738.0,141.83,141.84,141.77,141.78,37738.0
2019-08-21 11:20:00,141.78,141.8,141.75,141.79,33895.0,141.78,141.8,141.75,141.79,33895.0
2019-08-21 11:25:00,141.78,141.79,141.75,141.75,31327.0,141.78,141.79,141.75,141.75,31327.0
2019-08-21 11:30:00,141.78,141.83,141.77,141.82,29804.0,141.78,141.83,141.77,141.82,29804.0
2019-08-21 11:35:00,141.82,141.84,141.81,141.82,25992.0,141.82,141.84,141.81,141.82,25992.0
2019-08-21 11:40:00,141.82,141.91,141.81,141.91,107345.0,141.82,141.91,141.81,141.91,107345.0
2019-08-21 11:45:00,141.91,141.96,141.91,141.94,83356.0,141.91,141.96,141.91,141.94,83356.0
2019-08-21 11:50:00,141.94,142.02,141.94,141.99,82653.0,141.94,142.02,141.94,141.99,82653.0
2019-08-21 11:55:00,141.97,142.02,141.61,141.74,260711.0,141.97,142.02,141.61,141.74,260711.0
2019-08-21 12:00:00,141.73,141.83,141.65,141.83,102243.0,141.73,141.83,141.65,141.83,102243.0
2019-08-21 12:05:00,141.82,141.87,141.81,141.84,71438.0,141.82,141.87,141.81,141.84,71438.0
2019-08-21 12:10:00,141.83,141.91,141.83,141.88,25119.0,141.83,141.91,141.83,141.88,25119.0
2019-08-21 12:15:00,141.87,141.92,141.86,141.87,48873.0,141.87,141.92,141.86,141.87,48873.0
2019-08-21 12:20:00,141.87,141.93,141.86,141.93,80997.0,141.87,141.93,141.86,141.93,80997.0
2019-08-21 12:25:00,141.92,141.92,141.88,141.88,23758.0,141.92,141.92,141.88,141.88,23758.0
2019-08-21 12:30:00,141.89,141.97,141.87,141.92,79416.0,141.89,141.97,141.87,141.92,79416.0
2019-08-21 12:35:00,141.92,141.97,141.91,141.95,38476.0,141.92,141.97,141.91,141.95,38476.0
2019-08-21 12:40:00,141.94,142.07,141.94,142.02,51554.0,141.94,142.07,141.94,142.02,51554.0
2019-08-21 12:45:00,142.04,142.07,141.97,141.99,57507.0,142.04,142.07,141.97,141.99,57507.0
2019-08-21 12:50:00,141.98,141.99,141.96,141.97,33949.0,141.98,141.99,141.96,141.97,33949.0
2019-08-21 12:55:00,141.97,142.05,141.97,142.04,47553.0,141.97,142.05,141.97,142.04,47553.0
2019-08-21 13:00:00,142.03,142.05,141.98,142.05,24129.0,142.03,142.05,141.98,142.05,24129.0
2019-08-21 13:05:00,142.04,142.08,142.02,142.03,30680.0,142.04,142.08,142.02,142.03,30680.0
2019-08-21 13:10:00,142.03,142.05,142.01,142.03,22282.0,142.03,142.05,142.01,142.03,22282.0
2019-08-21 13:15:00,142.03,142.06,142.01,142.04,20911.0,142.03,142.06,142.01,142.04,20911.0
2019-08-21 13:20:00,142.04,142.08,142.01,142.04,56054.0,142.04,142.08,142.01,142.04,56054.0
2019-08-21 13:25:00,142.04,142.05,141.98,141.99,49506.0,142.04,142.05,141.98,141.99,49506.0
2019-08-21 13:30:00,141.99,142.02,141.98,141.99,23202.0,141.99,142.02,141.98,141.99,23202.0
2019-08-21 13:35:00,141.99,142.0,141.89,141.91,80731.0,141.99,142.0,141.89,141.91,80731.0
2019-08-21 13:40:00,141.9,141.91,141.76,141.84,152060.0,141.9,141.91,141.76,141.84,152060.0
2019-08-21 13:45:00,141.85,141.88,141.82,141.86,33169.0,141.85,141.88,141.82,141.86,33169.0
2019-08-21 13:50:00,141.87,141.89,141.85,141.87,29621.0,141.87,141.89,141.85,141.87,29621.0
2019-08-21 13:55:00,141.87,141.89,141.79,141.8,109117.0,141.87,141.89,141.79,141.8,109117.0
2019-08-21 14:00:00,141.81,142.07,141.52,141.91,550356.0,141.81,142.07,141.52,141.91,550356.0
2019-08-21 14:05:00,141.92,142.05,141.82,141.89,190925.0,141.92,142.05,141.82,141.89,190925.0
2019-08-21 14:10:00,141.9,142.15,141.87,142.12,148341.0,141.9,142.15,141.87,142.12,148341.0
2019-08-21 14:15:00,142.13,142.17,142.04,142.05,153347.0,142.13,142.17,142.04,142.05,153347.0
2019-08-21 14:20:00,142.05,142.1,141.97,142.03,55128.0,142.05,142.1,141.97,142.03,55128.0
2019-08-21 14:25:00,142.01,142.02,141.85,141.89,69779.0,142.01,142.02,141.85,141.89,69779.0
2019-08-21 14:30:00,141.9,141.9,141.79,141.82,159192.0,141.9,141.9,141.79,141.82,159192.0
2019-08-21 14:35:00,141.83,141.94,141.83,141.85,116443.0,141.83,141.94,141.83,141.85,116443.0
2019-08-21 14:40:00,141.85,141.9,141.75,141.82,90618.0,141.85,141.9,141.75,141.82,90618.0
2019-08-21 14:45:00,141.81,141.88,141.8,141.87,74767.0,141.81,141.88,141.8,141.87,74767.0
2019-08-21 14:50:00,141.88,141.9,141.84,141.89,44101.0,141.88,141.9,141.84,141.89,44101.0
2019-08-21 14:55:00,141.88,141.89,141.78,141.78,100634.0,141.88,141.89,141.78,141.78,100634.0
2019-08-21 15:00:00,141.77,141.77,141.6,141.68,192051.0,141.77,141.77,141.6,141.68,192051.0
2019-08-21 15:05:00,141.67,141.69,141.58,141.58,76395.0,141.67,141.69,141.58,141.58,76395.0
2019-08-21 15:10:00,141.59,141.64,141.55,141.58,56188.0,141.59,141.64,141.55,141.58,56188.0
2019-08-21 15:15:00,141.58,141.6,141.46,141.58,118962.0,141.58,141.6,141.46,141.58,118962.0
2019-08-21 15:20:00,141.58,141.64,141.55,141.63,39211.0,141.58,141.64,141.55,141.63,39211.0
2019-08-21 15:25:00,141.64,141.68,141.63,141.64,62443.0,141.64,141.68,141.63,141.64,62443.0
2019-08-21 15:30:00,141.64,141.79,141.62,141.64,111247.0,141.64,141.79,141.62,141.64,111247.0
2019-08-21 15:35:00,141.63,141.68,141.62,141.65,86838.0,141.63,141.68,141.62,141.65,86838.0
2019-08-21 15:40:00,141.65,141.66,141.62,141.62,87845.0,141.65,141.66,141.62,141.62,87845.0
2019-08-21 15:45:00,141.63,141.72,141.63,141.71,136463.0,141.63,141.72,141.63,141.71,136463.0
2019-08-21 15:50:00,141.71,141.73,141.67,141.68,109596.0,141.71,141.73,141.67,141.68,109596.0
2019-08-21 15:55:00,141.68,141.78,141.65,141.76,231153.0,141.68,141.78,141.65,141.76,231153.0
2019-08-22 09:30:00,141.39,141.53,141.35,141.48,311809.0,141.39,141.53,141.35,141.48,311809.0
2019-08-22 09:35:00,141.48,141.56,141.44,141.48,67859.0,141.48,141.56,141.44,141.48,67859.0
2019-08-22 09:40:00,141.48,141.49,141.41,141.47,70585.0,141.48,141.49,141.41,141.47,70585.0
2019-08-22 09:45:00,141.48,141.9,141.48,141.86,655969.0,141.48,141.9,141.48,141.86,655969.0
2019-08-22 09:50:00,141.86,141.9,141.68,141.68,191232.0,141.86,141.9,141.68,141.68,191232.0
2019-08-22 09:55:00,141.7,141.74,141.65,141.7,63223.0,141.7,141.74,141.65,141.7,63223.0
2019-08-22 10:00:00,141.7,141.7,141.61,141.64,73371.0,141.7,141.7,141.61,141.64,73371.0
2019-08-22 10:05:00,141.63,141.65,141.4,141.47,210977.0,141.63,141.65,141.4,141.47,210977.0
2019-08-22 10:10:00,141.47,141.52,141.39,141.45,68639.0,141.47,141.52,141.39,141.45,68639.0
2019-08-22 10:15:00,141.45,141.47,141.3,141.31,118943.0,141.45,141.47,141.3,141.31,118943.0
2019-08-22 10:20:00,141.32,141.38,141.23,141.25,60194.0,141.32,141.38,141.23,141.25,60194.0
2019-08-22 10:25:00,141.23,141.32,141.17,141.29,58738.0,141.23,141.32,141.17,141.29,58738.0
2019-08-22 10:30:00,141.3,141.53,141.29,141.52,114493.0,141.3,141.53,141.29,141.52,114493.0
2019-08-22 10:35:00,141.52,141.6,141.41,141.42,84914.0,141.52,141.6,141.41,141.42,84914.0
2019-08-22 10:40:00,141.41,141.46,141.33,141.4,69927.0,141.41,141.46,141.33,141.4,69927.0
2019-08-22 10:45:00,141.41,141.43,141.31,141.35,111429.0,141.41,141.43,141.31,141.35,111429.0
2019-08-22 10:50:00,141.34,141.46,141.3,141.44,46401.0,141.34,141.46,141.3,141.44,46401.0
2019-08-22 10:55:00,141.44,141.53,141.39,141.5,52060.0,141.44,141.53,141.39,141.5,52060.0
2019-08-22 11:00:00,141.5,141.65,141.42,141.64,122254.0,141.5,141.65,141.42,141.64,122254.0
2019-08-22 11:05:00,141.64,141.71,141.5,141.53,121914.0,141.64,141.71,141.5,141.53,121914.0
2019-08-22 11:10:00,141.52,141.58,141.49,141.5,68392.0,141.52,141.58,141.49,141.5,68392.0
2019-08-22 11:15:00,141.5,141.55,141.48,141.5,22791.0,141.5,141.55,141.48,141.5,22791.0
2019-08-22 11:20:00,141.49,141.51,141.44,141.46,33108.0,141.49,141.51,141.44,141.46,33108.0
2019-08-22 11:25:00,141.45,141.53,141.43,141.52,32306.0,141.45,141.53,141.43,141.52,32306.0
2019-08-22 11:30:00,141.5,141.56,141.49,141.51,57807.0,141.5,141.56,141.49,141.51,57807.0
2019-08-22 11:35:00,141.5,141.54,141.46,141.53,40316.0,141.5,141.54,141.46,141.53,40316.0
2019-08-22 11:40:00,141.53,141.58,141.52,141.58,20137.0,141.53,141.58,141.52,141.58,20137.0
2019-08-22 11:45:00,141.59,141.59,141.55,141.57,11735.0,141.59,141.59,141.55,141.57,11735.0
2019-08-22 11:50:00,141.57,141.57,141.44,141.48,35729.0,141.57,141.57,141.44,141.48,35729.0
2019-08-22 11:55:00,141.48,141.53,141.47,141.52,26705.0,141.48,141.53,141.47,141.52,26705.0
2019-08-22 12:00:00,141.52,141.54,141.49,141.52,89113.0,141.52,141.54,141.49,141.52,89113.0
2019-08-22 12:05:00,141.53,141.53,141.46,141.47,42038.0,141.53,141.53,141.46,141.47,42038.0
2019-08-22 12:10:00,141.47,141.48,141.35,141.36,77650.0,141.47,141.48,141.35,141.36,77650.0
2019-08-22 12:15:00,141.36,141.37,141.28,141.3,39967.0,141.36,141.37,141.28,141.3,39967.0
2019-08-22 12:20:00,141.29,141.4,141.29,141.4,48787.0,141.29,141.4,141.29,141.4,48787.0
2019-08-22 12:25:00,141.39,141.46,141.29,141.31,163688.0,141.39,141.46,141.29,141.31,163688.0
2019-08-22 12:30:00,141.3,141.33,141.28,141.3,51958.0,141.3,141.33,141.28,141.3,51958.0
2019-08-22 12:35:00,141.33,141.37,141.29,141.3,20821.0,141.33,141.37,141.29,141.3,20821.0
2019-08-22 12:40:00,141.3,141.33,141.26,141.28,17724.0,141.3,141.33,141.26,141.28,17724.0
2019-08-22 12:45:00,141.27,141.32,141.27,141.27,31807.0,141.27,141.32,141.27,141.27,31807.0
2019-08-22 12:50:00,141.26,141.35,141.23,141.35,363480.0,141.26,141.35,141.23,141.35,363480.0
2019-08-22 12:55:00,141.35,141.39,141.33,141.37,76836.0,141.35,141.39,141.33,141.37,76836.0
2019-08-22 13:00:00,141.37,141.42,141.35,141.39,56555.0,141.37,141.42,141.35,141.39,56555.0
2019-08-22 13:05:00,141.39,141.42,141.39,141.42,55460.0,141.39,141.42,141.39,141.42,55460.0
2019-08-22 13:10:00,141.41,141.41,141.34,141.34,27663.0,141.41,141.41,141.34,141.34,27663.0
2019-08-22 13:15:00,141.34,141.37,141.3,141.36,55065.0,141.34,141.37,141.3,141.36,55065.0
2019-08-22 13:20:00,141.36,141.41,141.34,141.36,49483.0,141.36,141.41,141.34,141.36,49483.0
2019-08-22 13:25:00,141.36,141.39,141.29,141.34,46854.0,141.36,141.39,141.29,141.34,46854.0
2019-08-22 13:30:00,141.35,141.41,141.35,141.36,36793.0,141.35,141.41,141.35,141.36,36793.0
2019-08-22 13:35:00,141.38,141.4,141.36,141.39,31313.0,141.38,141.4,141.36,141.39,31313.0
2019-08-22 13:40:00,141.39,141.4,141.36,141.39,35408.0,141.39,141.4,141.36,141.39,35408.0
2019-08-22 13:45:00,141.39,141.44,141.38,141.44,31571.0,141.39,141.44,141.38,141.44,31571.0
2019-08-22 13:50:00,141.44,141.49,141.43,141.44,43318.0,141.44,141.49,141.43,141.44,43318.0
2019-08-22 13:55:00,141.43,141.45,141.39,141.41,24035.0,141.43,141.45,141.39,141.41,24035.0
2019-08-22 14:00:00,141.42,141.44,141.38,141.43,48183.0,141.42,141.44,141.38,141.43,48183.0
2019-08-22 14:05:00,141.44,141.46,141.42,141.46,33490.0,141.44,141.46,141.42,141.46,33490.0
2019-08-22 14:10:00,141.45,141.47,141.43,141.44,37263.0,141.45,141.47,141.43,141.44,37263.0
2019-08-22 14:15:00,141.44,141.47,141.43,141.47,42962.0,141.44,141.47,141.43,141.47,42962.0
2019-08-22 14:20:00,141.47,141.5,141.46,141.48,79121.0,141.47,141.5,141.46,141.48,79121.0
2019-08-22 14:25:00,141.49,141.5,141.45,141.48,71386.0,141.49,141.5,141.45,141.48,71386.0
2019-08-22 14:30:00,141.48,141.54,141.48,141.54,29434.0,141.48,141.54,141.48,141.54,29434.0
2019-08-22 14:35:00,141.54,141.55,141.5,141.53,36336.0,141.54,141.55,141.5,141.53,36336.0
2019-08-22 14:40:00,141.53,141.53,141.46,141.47,32751.0,141.53,141.53,141.46,141.47,32751.0
2019-08-22 14:45:00,141.46,141.47,141.41,141.46,29661.0,141.46,141.47,141.41,141.46,29661.0
2019-08-22 14:50:00,141.46,141.48,141.43,141.44,22235.0,141.46,141.48,141.43,141.44,22235.0
2019-08-22 14:55:00,141.45,141.46,141.36,141.37,71355.0,141.45,141.46,141.36,141.37,71355.0
2019-08-22 15:00:00,141.36,141.41,141.36,141.39,56976.0,141.36,141.41,141.36,141.39,56976.0
2019-08-22 15:05:00,141.39,141.4,141.36,141.38,25967.0,141.39,141.4,141.36,141.38,25967.0
2019-08-22 15:10:00,141.38,141.42,141.38,141.41,25463.0,141.38,141.42,141.38,141.41,25463.0
2019-08-22 15:15:00,141.41,141.42,141.38,141.38,45190.0,141.41,141.42,141.38,141.38,45190.0
2019-08-22 15:20:00,141.37,141.39,141.36,141.38,25466.0,141.37,141.39,141.36,141.38,25466.0
2019-08-22 15:25:00,141.38,141.4,141.34,141.35,37856.0,141.38,141.4,141.34,141.35,37856.0
2019-08-22 15:30:00,141.34,141.34,141.31,141.34,58238.0,141.34,141.34,141.31,141.34,58238.0
2019-08-22 15:35:00,141.34,141.35,141.31,141.33,57033.0,141.34,141.35,141.31,141.33,57033.0
2019-08-22 15:40:00,141.33,141.36,141.33,141.35,32963.0,141.33,141.36,141.33,141.35,32963.0
2019-08-22 15:45:00,141.35,141.37,141.31,141.36,141516.0,141.35,141.37,141.31,141.36,141516.0
2019-08-22 15:50:00,141.36,141.38,141.34,141.35,139559.0,141.36,141.38,141.34,141.35,139559.0
2019-08-22 15:55:00,141.35,141.42,141.35,141.4,222992.0,141.35,141.42,141.35,141.4,222992.0
2019-08-23 09:30:00,141.84,141.95,141.83,141.92,703329.0,141.84,141.95,141.83,141.92,703329.0
2019-08-23 09:35:00,141.93,142.16,141.88,142.08,309089.0,141.93,142.16,141.88,142.08,309089.0
2019-08-23 09:40:00,142.1,142.11,141.99,142.0,451194.0,142.1,142.11,141.99,142.0,451194.0
2019-08-23 09:45:00,141.99,142.14,141.99,142.12,372919.0,141.99,142.14,141.99,142.12,372919.0
2019-08-23 09:50:00,142.12,142.19,142.02,142.04,147634.0,142.12,142.19,142.02,142.04,147634.0
2019-08-23 09:55:00,142.04,142.05,141.95,141.98,79568.0,142.04,142.05,141.95,141.98,79568.0
2019-08-23 10:00:00,142.0,142.14,141.67,141.93,744264.0,142.0,142.14,141.67,141.93,744264.0
2019-08-23 10:05:00,141.94,141.96,141.64,141.73,217346.0,141.94,141.96,141.64,141.73,217346.0
2019-08-23 10:10:00,141.74,141.94,141.71,141.82,203567.0,141.74,141.94,141.71,141.82,203567.0
2019-08-23 10:15:00,141.81,141.97,141.78,141.95,118542.0,141.81,141.97,141.78,141.95,118542.0
2019-08-23 10:20:00,141.96,142.34,141.96,142.31,333702.0,141.96,142.34,141.96,142.31,333702.0
2019-08-23 10:25:00,142.31,142.76,142.3,142.7,538604.0,142.31,142.76,142.3,142.7,538604.0
2019-08-23 10:30:00,142.7,142.89,142.67,142.73,401347.0,142.7,142.89,142.67,142.73,401347.0
2019-08-23 10:35:00,142.72,142.84,142.55,142.55,180588.0,142.72,142.84,142.55,142.55,180588.0
2019-08-23 10:40:00,142.56,142.78,142.51,142.78,188511.0,142.56,142.78,142.51,142.78,188511.0
2019-08-23 10:45:00,142.78,143.1,142.73,143.02,495710.0,142.78,143.1,142.73,143.02,495710.0
2019-08-23 10:50:00,143.01,143.16,142.93,143.08,311838.0,143.01,143.16,142.93,143.08,311838.0
2019-08-23 10:55:00,143.09,143.37,143.06,143.27,474398.0,143.09,143.37,143.06,143.27,474398.0
2019-08-23 11:00:00,143.27,143.63,143.27,143.57,986158.0,143.27,143.63,143.27,143.57,986158.0
2019-08-23 11:05:00,143.58,144.23,143.52,144.21,472181.0,143.58,144.23,143.52,144.21,472181.0
2019-08-23 11:10:00,144.22,144.24,143.78,143.81,510590.0,144.22,144.24,143.78,143.81,510590.0
2019-08-23 11:15:00,143.8,143.94,143.71,143.78,511365.0,143.8,143.94,143.71,143.78,511365.0
2019-08-23 11:20:00,143.78,143.94,143.67,143.85,324339.0,143.78,143.94,143.67,143.85,324339.0
2019-08-23 11:25:00,143.86,143.93,143.77,143.88,203512.0,143.86,143.93,143.77,143.88,203512.0
2019-08-23 11:30:00,143.88,144.04,143.84,143.9,623832.0,143.88,144.04,143.84,143.9,623832.0
2019-08-23 11:35:00,143.9,144.03,143.89,143.96,258520.0,143.9,144.03,143.89,143.96,258520.0
2019-08-23 11:40:00,143.96,144.02,143.83,143.92,199797.0,143.96,144.02,143.83,143.92,199797.0
2019-08-23 11:45:00,143.92,144.0,143.91,143.98,84817.0,143.92,144.0,143.91,143.98,84817.0
2019-08-23 11:50:00,143.99,144.03,143.93,144.0,232086.0,143.99,144.03,143.93,144.0,232086.0
2019-08-23 11:55:00,144.02,144.21,143.98,144.12,241354.0,144.02,144.21,143.98,144.12,241354.0
2019-08-23 12:00:00,144.12,144.19,143.79,143.94,266210.0,144.12,144.19,143.79,143.94,266210.0
2019-08-23 12:05:00,143.95,143.99,143.7,143.72,206636.0,143.95,143.99,143.7,143.72,206636.0
2019-08-23 12:10:00,143.75,143.95,143.75,143.79,187868.0,143.75,143.95,143.75,143.79,187868.0
2019-08-23 12:15:00,143.79,143.79,143.61,143.65,272721.0,143.79,143.79,143.61,143.65,272721.0
2019-08-23 12:20:00,143.66,143.73,143.59,143.68,67276.0,143.66,143.73,143.59,143.68,67276.0
2019-08-23 12:25:00,143.67,143.77,143.63,143.77,79631.0,143.67,143.77,143.63,143.77,79631.0
2019-08-23 12:30:00,143.78,143.85,143.67,143.67,123006.0,143.78,143.85,143.67,143.67,123006.0
2019-08-23 12:35:00,143.67,143.76,143.65,143.76,178809.0,143.67,143.76,143.65,143.76,178809.0
2019-08-23 12:40:00,143.77,143.88,143.74,143.87,253290.0,143.77,143.88,143.74,143.87,253290.0
2019-08-23 12:45:00,143.9,143.92,143.84,143.91,89016.0,143.9,143.92,143.84,143.91,89016.0
2019-08-23 12:50:00,143.92,144.07,143.9,144.07,258742.0,143.92,144.07,143.9,144.07,258742.0
2019-08-23 12:55:00,144.07,144.09,143.94,144.0,84018.0,144.07,144.09,143.94,144.0,84018.0
2019-08-23 13:00:00,144.01,144.07,143.91,144.01,118097.0,144.01,144.07,143.91,144.01,118097.0
2019-08-23 13:05:00,144.02,144.19,144.02,144.1,118279.0,144.02,144.19,144.02,144.1,118279.0
2019-08-23 13:10:00,144.1,144.12,143.91,143.96,99664.0,144.1,144.12,143.91,143.96,99664.0
2019-08-23 13:15:00,143.95,144.1,143.95,144.06,44686.0,143.95,144.1,143.95,144.06,44686.0
2019-08-23 13:20:00,144.05,144.08,143.96,144.07,60130.0,144.05,144.08,143.96,144.07,60130.0
2019-08-23 13:25:00,144.07,144.13,143.95,144.06,90089.0,144.07,144.13,143.95,144.06,90089.0
2019-08-23 13:30:00,144.05,144.09,143.98,144.02,106950.0,144.05,144.09,143.98,144.02,106950.0
2019-08-23 13:35:00,144.02,144.19,144.01,144.08,159358.0,144.02,144.19,144.01,144.08,159358.0
2019-08-23 13:40:00,144.09,144.17,143.98,144.11,113990.0,144.09,144.17,143.98,144.11,113990.0
2019-08-23 13:45:00,144.11,144.2,144.1,144.12,119738.0,144.11,144.2,144.1,144.12,119738.0
2019-08-23 13:50:00,144.12,144.12,143.98,144.03,55902.0,144.12,144.12,143.98,144.03,55902.0
2019-08-23 13:55:00,144.03,144.08,144.0,144.05,37006.0,144.03,144.08,144.0,144.05,37006.0
2019-08-23 14:00:00,144.05,144.08,144.01,144.08,109701.0,144.05,144.08,144.01,144.08,109701.0
2019-08-23 14:05:00,144.07,144.16,144.03,144.14,245808.0,144.07,144.16,144.03,144.14,245808.0
2019-08-23 14:10:00,144.14,144.21,144.11,144.14,122611.0,144.14,144.21,144.11,144.14,122611.0
2019-08-23 14:15:00,144.13,144.16,144.01,144.06,160545.0,144.13,144.16,144.01,144.06,160545.0
2019-08-23 14:20:00,144.06,144.07,144.02,144.06,68907.0,144.06,144.07,144.02,144.06,68907.0
2019-08-23 14:25:00,144.07,144.14,144.06,144.12,91414.0,144.07,144.14,144.06,144.12,91414.0
2019-08-23 14:30:00,144.11,144.13,144.04,144.07,59656.0,144.11,144.13,144.04,144.07,59656.0
2019-08-23 14:35:00,144.07,144.33,144.07,144.18,283917.0,144.07,144.33,144.07,144.18,283917.0
2019-08-23 14:40:00,144.18,144.18,144.09,144.12,83897.0,144.18,144.18,144.09,144.12,83897.0
2019-08-23 14:45:00,144.12,144.17,144.07,144.11,55253.0,144.12,144.17,144.07,144.11,55253.0
2019-08-23 14:50:00,144.11,144.15,144.07,144.11,88777.0,144.11,144.15,144.07,144.11,88777.0
2019-08-23 14:55:00,144.11,144.12,144.03,144.06,111997.0,144.11,144.12,144.03,144.06,111997.0
2019-08-23 15:00:00,144.05,144.26,144.05,144.17,399394.0,144.05,144.26,144.05,144.17,399394.0
2019-08-23 15:05:00,144.18,144.18,144.03,144.09,178463.0,144.18,144.18,144.03,144.09,178463.0
2019-08-23 15:10:00,144.09,144.2,144.07,144.15,264117.0,144.09,144.2,144.07,144.15,264117.0
2019-08-23 15:15:00,144.14,144.16,144.09,144.15,106108.0,144.14,144.16,144.09,144.15,106108.0
2019-08-23 15:20:00,144.13,144.16,144.1,144.12,92636.0,144.13,144.16,144.1,144.12,92636.0
2019-08-23 15:25:00,144.12,144.14,144.09,144.14,110210.0,144.12,144.14,144.09,144.14,110210.0
2019-08-23 15:30:00,144.14,144.19,144.12,144.14,200506.0,144.14,144.19,144.12,144.14,200506.0
2019-08-23 15:35:00,144.14,144.19,144.11,144.17,244808.0,144.14,144.19,144.11,144.17,244808.0
2019-08-23 15:40:00,144.18,144.18,144.1,144.16,193610.0,144.18,144.18,144.1,144.16,193610.0
2019-08-23 15:45:00,144.16,144.18,144.12,144.16,242700.0,144.16,144.18,144.12,144.16,242700.0
2019-08-23 15:50:00,144.15,144.22,144.14,144.19,322437.0,144.15,144.22,144.14,144.19,322437.0
2019-08-23 15:55:00,144.19,144.22,144.13,144.16,569182.0,144.19,144.22,144.13,144.16,569182.0
2019-08-26 09:30:00,144.35,144.4,144.19,144.26,862306.0,144.35,144.4,144.19,144.26,862306.0
2019-08-26 09:35:00,144.28,144.37,144.18,144.32,188014.0,144.28,144.37,144.18,144.32,188014.0
2019-08-26 09:40:00,144.3,144.47,144.29,144.46,138980.0,144.3,144.47,144.29,144.46,138980.0
2019-08-26 09:45:00,144.47,144.64,144.4,144.55,177885.0,144.47,144.64,144.4,144.55,177885.0
2019-08-26 09:50:00,144.54,144.72,144.48,144.7,159583.0,144.54,144.72,144.48,144.7,159583.0
2019-08-26 09:55:00,144.71,144.74,144.63,144.71,130705.0,144.71,144.74,144.63,144.71,130705.0
2019-08-26 10:00:00,144.71,144.73,144.54,144.67,182294.0,144.71,144.73,144.54,144.67,182294.0
2019-08-26 10:05:00,144.67,144.76,144.6,144.75,66544.0,144.67,144.76,144.6,144.75,66544.0
2019-08-26 10:10:00,144.74,144.89,144.7,144.86,133074.0,144.74,144.89,144.7,144.86,133074.0
2019-08-26 10:15:00,144.86,144.97,144.81,144.92,176577.0,144.86,144.97,144.81,144.92,176577.0
2019-08-26 10:20:00,144.93,144.93,144.77,144.81,119509.0,144.93,144.93,144.77,144.81,119509.0
2019-08-26 10:25:00,144.81,144.85,144.63,144.74,234692.0,144.81,144.85,144.63,144.74,234692.0
2019-08-26 10:30:00,144.75,144.85,144.68,144.71,129873.0,144.75,144.85,144.68,144.71,129873.0
2019-08-26 10:35:00,144.71,144.76,144.64,144.69,57916.0,144.71,144.76,144.64,144.69,57916.0
2019-08-26 10:40:00,144.7,144.77,144.61,144.65,99935.0,144.7,144.77,144.61,144.65,99935.0
2019-08-26 10:45:00,144.66,144.67,144.46,144.54,263695.0,144.66,144.67,144.46,144.54,263695.0
2019-08-26 10:50:00,144.55,144.57,144.49,144.57,80215.0,144.55,144.57,144.49,144.57,80215.0
2019-08-26 10:55:00,144.58,144.73,144.57,144.69,131102.0,144.58,144.73,144.57,144.69,131102.0
2019-08-26 11:00:00,144.69,144.76,144.61,144.73,91841.0,144.69,144.76,144.61,144.73,91841.0
2019-08-26 11:05:00,144.72,144.77,144.64,144.65,79276.0,144.72,144.77,144.64,144.65,79276.0
2019-08-26 11:10:00,144.66,144.7,144.55,144.64,84451.0,144.66,144.7,144.55,144.64,84451.0
2019-08-26 11:15:00,144.64,144.69,144.58,144.61,75947.0,144.64,144.69,144.58,144.61,75947.0
2019-08-26 11:20:00,144.61,144.62,144.3,144.45,110981.0,144.61,144.62,144.3,144.45,110981.0
2019-08-26 11:25:00,144.44,144.54,144.36,144.51,75150.0,144.44,144.54,144.36,144.51,75150.0
2019-08-26 11:30:00,144.52,144.52,144.41,144.42,72283.0,144.52,144.52,144.41,144.42,72283.0
2019-08-26 11:35:00,144.41,144.41,144.24,144.29,174552.0,144.41,144.41,144.24,144.29,174552.0
2019-08-26 11:40:00,144.29,144.31,144.14,144.27,99558.0,144.29,144.31,144.14,144.27,99558.0
2019-08-26 11:45:00,144.24,144.42,144.23,144.38,149903.0,144.24,144.42,144.23,144.38,149903.0
2019-08-26 11:50:00,144.38,144.4,144.33,144.37,61372.0,144.38,144.4,144.33,144.37,61372.0
2019-08-26 11:55:00,144.37,144.41,144.32,144.4,41656.0,144.37,144.41,144.32,144.4,41656.0
2019-08-26 12:00:00,144.4,144.46,144.39,144.41,43222.0,144.4,144.46,144.39,144.41,43222.0
2019-08-26 12:05:00,144.41,144.41,144.26,144.29,66343.0,144.41,144.41,144.26,144.29,66343.0
2019-08-26 12:10:00,144.29,144.34,144.27,144.29,59992.0,144.29,144.34,144.27,144.29,59992.0
2019-08-26 12:15:00,144.28,144.42,144.28,144.4,51746.0,144.28,144.42,144.28,144.4,51746.0
2019-08-26 12:20:00,144.4,144.4,144.2,144.24,94523.0,144.4,144.4,144.2,144.24,94523.0
2019-08-26 12:25:00,144.23,144.34,144.23,144.31,72369.0,144.23,144.34,144.23,144.31,72369.0
2019-08-26 12:30:00,144.31,144.37,144.28,144.35,76919.0,144.31,144.37,144.28,144.35,76919.0
2019-08-26 12:35:00,144.35,144.37,144.3,144.31,81476.0,144.35,144.37,144.3,144.31,81476.0
2019-08-26 12:40:00,144.3,144.32,144.26,144.27,50560.0,144.3,144.32,144.26,144.27,50560.0
2019-08-26 12:45:00,144.26,144.31,144.26,144.28,53296.0,144.26,144.31,144.26,144.28,53296.0
2019-08-26 12:50:00,144.26,144.26,144.14,144.15,82235.0,144.26,144.26,144.14,144.15,82235.0
2019-08-26 12:55:00,144.15,144.2,144.12,144.19,48087.0,144.15,144.2,144.12,144.19,48087.0
2019-08-26 13:00:00,144.18,144.2,144.12,144.16,71333.0,144.18,144.2,144.12,144.16,71333.0
2019-08-26 13:05:00,144.15,144.15,143.91,143.92,166545.0,144.15,144.15,143.91,143.92,166545.0
2019-08-26 13:10:00,143.94,144.05,143.94,144.0,153660.0,143.94,144.05,143.94,144.0,153660.0
2019-08-26 13:15:00,143.99,144.09,143.94,144.08,153043.0,143.99,144.09,143.94,144.08,153043.0
2019-08-26 13:20:00,144.08,144.15,144.07,144.1,82585.0,144.08,144.15,144.07,144.1,82585.0
2019-08-26 13:25:00,144.09,144.15,144.01,144.01,61089.0,144.09,144.15,144.01,144.01,61089.0
2019-08-26 13:30:00,144.02,144.12,144.01,144.07,58656.0,144.02,144.12,144.01,144.07,58656.0
2019-08-26 13:35:00,144.07,144.09,144.04,144.04,32521.0,144.07,144.09,144.04,144.04,32521.0
2019-08-26 13:40:00,144.04,144.15,144.04,144.15,53114.0,144.04,144.15,144.04,144.15,53114.0
2019-08-26 13:45:00,144.15,144.15,144.06,144.07,78227.0,144.15,144.15,144.06,144.07,78227.0
2019-08-26 13:50:00,144.07,144.12,144.03,144.12,91459.0,144.07,144.12,144.03,144.12,91459.0
2019-08-26 13:55:00,144.12,144.21,144.12,144.17,47025.0,144.12,144.21,144.12,144.17,47025.0
2019-08-26 14:00:00,144.17,144.26,144.13,144.21,74267.0,144.17,144.26,144.13,144.21,74267.0
2019-08-26 14:05:00,144.21,144.24,144.16,144.2,98604.0,144.21,144.24,144.16,144.2,98604.0
2019-08-26 14:10:00,144.2,144.27,144.2,144.26,81681.0,144.2,144.27,144.2,144.26,81681.0
2019-08-26 14:15:00,144.25,144.28,144.2,144.23,77367.0,144.25,144.28,144.2,144.23,77367.0
2019-08-26 14:20:00,144.23,144.25,144.21,144.23,58573.0,144.23,144.25,144.21,144.23,58573.0
2019-08-26 14:25:00,144.22,144.29,144.22,144.29,66823.0,144.22,144.29,144.22,144.29,66823.0
2019-08-26 14:30:00,144.29,144.29,144.14,144.18,74506.0,144.29,144.29,144.14,144.18,74506.0
2019-08-26 14:35:00,144.18,144.2,144.14,144.17,50721.0,144.18,144.2,144.14,144.17,50721.0
2019-08-26 14:40:00,144.16,144.17,144.09,144.11,81523.0,144.16,144.17,144.09,144.11,81523.0
2019-08-26 14:45:00,144.11,144.14,144.09,144.13,52634.0,144.11,144.14,144.09,144.13,52634.0
2019-08-26 14:50:00,144.13,144.15,144.1,144.15,59139.0,144.13,144.15,144.1,144.15,59139.0
2019-08-26 14:55:00,144.13,144.14,144.0,144.07,93879.0,144.13,144.14,144.0,144.07,93879.0
2019-08-26 15:00:00,144.07,144.09,143.96,143.99,143948.0,144.07,144.09,143.96,143.99,143948.0
2019-08-26 15:05:00,143.99,144.05,143.95,144.05,71363.0,143.99,144.05,143.95,144.05,71363.0
2019-08-26 15:10:00,144.04,144.04,143.95,143.95,107236.0,144.04,144.04,143.95,143.95,107236.0
2019-08-26 15:15:00,143.95,144.02,143.94,144.0,98998.0,143.95,144.02,143.94,144.0,98998.0
2019-08-26 15:20:00,144.0,144.02,143.99,144.01,91255.0,144.0,144.02,143.99,144.01,91255.0
2019-08-26 15:25:00,144.0,144.07,144.0,144.07,56505.0,144.0,144.07,144.0,144.07,56505.0
2019-08-26 15:30:00,144.06,144.11,144.05,144.1,90498.0,144.06,144.11,144.05,144.1,90498.0
2019-08-26 15:35:00,144.1,144.16,144.08,144.13,90905.0,144.1,144.16,144.08,144.13,90905.0
2019-08-26 15:40:00,144.14,144.16,144.13,144.15,113194.0,144.14,144.16,144.13,144.15,113194.0
2019-08-26 15:45:00,144.15,144.16,144.11,144.13,89355.0,144.15,144.16,144.11,144.13,89355.0
2019-08-26 15:50:00,144.14,144.15,144.09,144.14,155728.0,144.14,144.15,144.09,144.14,155728.0
2019-08-26 15:55:00,144.14,144.22,144.12,144.19,373663.0,144.14,144.22,144.12,144.19,373663.0
2019-08-27 09:30:00,144.3,144.38,144.29,144.36,314183.0,144.3,144.38,144.29,144.36,314183.0
2019-08-27 09:35:00,144.35,144.4,144.27,144.37,130290.0,144.35,144.4,144.27,144.37,130290.0
2019-08-27 09:40:00,144.37,144.58,144.35,144.54,143374.0,144.37,144.58,144.35,144.54,143374.0
2019-08-27 09:45:00,144.55,144.62,144.44,144.53,75514.0,144.55,144.62,144.44,144.53,75514.0
2019-08-27 09:50:00,144.53,144.66,144.51,144.59,73748.0,144.53,144.66,144.51,144.59,73748.0
2019-08-27 09:55:00,144.6,144.63,144.48,144.56,81228.0,144.6,144.63,144.48,144.56,81228.0
2019-08-27 10:00:00,144.56,144.59,144.43,144.45,222780.0,144.56,144.59,144.43,144.45,222780.0
2019-08-27 10:05:00,144.45,144.51,144.45,144.46,44526.0,144.45,144.51,144.45,144.46,44526.0
2019-08-27 10:10:00,144.45,144.47,144.33,144.42,59684.0,144.45,144.47,144.33,144.42,59684.0
2019-08-27 10:15:00,144.41,144.49,144.39,144.41,45870.0,144.41,144.49,144.39,144.41,45870.0
2019-08-27 10:20:00,144.42,144.64,144.36,144.59,125301.0,144.42,144.64,144.36,144.59,125301.0
2019-08-27 10:25:00,144.6,144.72,144.56,144.64,94517.0,144.6,144.72,144.56,144.64,94517.0
2019-08-27 10:30:00,144.66,144.7,144.55,144.59,61543.0,144.66,144.7,144.55,144.59,61543.0
2019-08-27 10:35:00,144.6,144.72,144.6,144.61,57804.0,144.6,144.72,144.6,144.61,57804.0
2019-08-27 10:40:00,144.62,144.71,144.62,144.62,59997.0,144.62,144.71,144.62,144.62,59997.0
2019-08-27 10:45:00,144.63,144.86,144.63,144.8,195434.0,144.63,144.86,144.63,144.8,195434.0
2019-08-27 10:50:00,144.8,144.81,144.72,144.77,163903.0,144.8,144.81,144.72,144.77,163903.0
2019-08-27 10:55:00,144.77,145.09,144.72,145.07,246441.0,144.77,145.09,144.72,145.07,246441.0
2019-08-27 11:00:00,145.06,145.14,144.89,144.9,165965.0,145.06,145.14,144.89,144.9,165965.0
2019-08-27 11:05:00,144.9,145.04,144.89,145.01,67157.0,144.9,145.04,144.89,145.01,67157.0
2019-08-27 11:10:00,145.01,145.23,145.01,145.13,196238.0,145.01,145.23,145.01,145.13,196238.0
2019-08-27 11:15:00,145.14,145.32,145.14,145.3,130701.0,145.14,145.32,145.14,145.3,130701.0
2019-08-27 11:20:00,145.3,145.33,145.21,145.28,196559.0,145.3,145.33,145.21,145.28,196559.0
2019-08-27 11:25:00,145.27,145.43,145.24,145.41,199781.0,145.27,145.43,145.24,145.41,199781.0
2019-08-27 11:30:00,145.43,145.46,145.35,145.41,269642.0,145.43,145.46,145.35,145.41,269642.0
2019-08-27 11:35:00,145.42,145.44,145.24,145.31,158237.0,145.42,145.44,145.24,145.31,158237.0
2019-08-27 11:40:00,145.31,145.37,145.27,145.28,144068.0,145.31,145.37,145.27,145.28,144068.0
2019-08-27 11:45:00,145.29,145.41,145.27,145.33,149250.0,145.29,145.41,145.27,145.33,149250.0
2019-08-27 11:50:00,145.34,145.4,145.32,145.36,90317.0,145.34,145.4,145.32,145.36,90317.0
2019-08-27 11:55:00,145.36,145.51,145.36,145.46,295110.0,145.36,145.51,145.36,145.46,295110.0
2019-08-27 12:00:00,145.47,145.65,145.45,145.64,248823.0,145.47,145.65,145.45,145.64,248823.0
2019-08-27 12:05:00,145.62,145.66,145.47,145.55,277055.0,145.62,145.66,145.47,145.55,277055.0
2019-08-27 12:10:00,145.54,145.57,145.51,145.57,70962.0,145.54,145.57,145.51,145.57,70962.0
2019-08-27 12:15:00,145.56,145.61,145.51,145.58,113871.0,145.56,145.61,145.51,145.58,113871.0
2019-08-27 12:20:00,145.59,145.68,145.53,145.54,144584.0,145.59,145.68,145.53,145.54,144584.0
2019-08-27 12:25:00,145.54,145.54,145.34,145.44,220964.0,145.54,145.54,145.34,145.44,220964.0
2019-08-27 12:30:00,145.44,145.58,145.4,145.57,99839.0,145.44,145.58,145.4,145.57,99839.0
2019-08-27 12:35:00,145.57,145.58,145.49,145.57,114468.0,145.57,145.58,145.49,145.57,114468.0
2019-08-27 12:40:00,145.58,145.58,145.52,145.52,81854.0,145.58,145.58,145.52,145.52,81854.0
2019-08-27 12:45:00,145.52,145.52,145.42,145.45,123024.0,145.52,145.52,145.42,145.45,123024.0
2019-08-27 12:50:00,145.46,145.5,145.41,145.46,112204.0,145.46,145.5,145.41,145.46,112204.0
2019-08-27 12:55:00,145.45,145.51,145.45,145.5,61058.0,145.45,145.51,145.45,145.5,61058.0
2019-08-27 13:00:00,145.5,145.51,145.4,145.45,94902.0,145.5,145.51,145.4,145.45,94902.0
2019-08-27 13:05:00,145.46,145.49,145.42,145.45,71186.0,145.46,145.49,145.42,145.45,71186.0
2019-08-27 13:10:00,145.46,145.57,145.45,145.54,141490.0,145.46,145.57,145.45,145.54,141490.0
2019-08-27 13:15:00,145.55,145.6,145.5,145.5,115224.0,145.55,145.6,145.5,145.5,115224.0
2019-08-27 13:20:00,145.5,145.57,145.5,145.51,79523.0,145.5,145.57,145.5,145.51,79523.0
2019-08-27 13:25:00,145.49,145.49,145.4,145.42,110581.0,145.49,145.49,145.4,145.42,110581.0
2019-08-27 13:30:00,145.41,145.47,145.39,145.46,94482.0,145.41,145.47,145.39,145.46,94482.0
2019-08-27 13:35:00,145.46,145.52,145.27,145.28,231294.0,145.46,145.52,145.27,145.28,231294.0
2019-08-27 13:40:00,145.29,145.32,145.24,145.25,118766.0,145.29,145.32,145.24,145.25,118766.0
2019-08-27 13:45:00,145.25,145.34,145.24,145.29,78873.0,145.25,145.34,145.24,145.29,78873.0
2019-08-27 13:50:00,145.29,145.36,145.28,145.36,65816.0,145.29,145.36,145.28,145.36,65816.0
2019-08-27 13:55:00,145.35,145.37,145.31,145.33,61429.0,145.35,145.37,145.31,145.33,61429.0
2019-08-27 14:00:00,145.32,145.35,145.28,145.34,84962.0,145.32,145.35,145.28,145.34,84962.0
2019-08-27 14:05:00,145.33,145.43,145.33,145.43,92667.0,145.33,145.43,145.33,145.43,92667.0
2019-08-27 14:10:00,145.42,145.49,145.4,145.46,93710.0,145.42,145.49,145.4,145.46,93710.0
2019-08-27 14:15:00,145.46,145.52,145.43,145.45,32449.0,145.46,145.52,145.43,145.45,32449.0
2019-08-27 14:20:00,145.44,145.46,145.41,145.42,39712.0,145.44,145.46,145.41,145.42,39712.0
2019-08-27 14:25:00,145.42,145.48,145.37,145.38,66379.0,145.42,145.48,145.37,145.38,66379.0
2019-08-27 14:30:00,145.38,145.44,145.38,145.42,51231.0,145.38,145.44,145.38,145.42,51231.0
2019-08-27 14:35:00,145.41,145.41,145.31,145.32,58584.0,145.41,145.41,145.31,145.32,58584.0
2019-08-27 14:40:00,145.32,145.35,145.3,145.34,38015.0,145.32,145.35,145.3,145.34,38015.0
2019-08-27 14:45:00,145.33,145.33,145.28,145.3,49669.0,145.33,145.33,145.28,145.3,49669.0
2019-08-27 14:50:00,145.29,145.29,145.09,145.1,109850.0,145.29,145.29,145.09,145.1,109850.0
2019-08-27 14:55:00,145.1,145.19,145.1,145.17,59446.0,145.1,145.19,145.1,145.17,59446.0
2019-08-27 15:00:00,145.15,145.16,145.08,145.12,95314.0,145.15,145.16,145.08,145.12,95314.0
2019-08-27 15:05:00,145.1,145.15,144.98,145.01,140948.0,145.1,145.15,144.98,145.01,140948.0
2019-08-27 15:10:00,145.01,145.09,145.0,145.02,539262.0,145.01,145.09,145.0,145.02,539262.0
2019-08-27 15:15:00,145.02,145.15,145.02,145.13,139514.0,145.02,145.15,145.02,145.13,139514.0
2019-08-27 15:20:00,145.13,145.24,145.13,145.21,127315.0,145.13,145.24,145.13,145.21,127315.0
2019-08-27 15:25:00,145.22,145.26,145.17,145.26,55856.0,145.22,145.26,145.17,145.26,55856.0
2019-08-27 15:30:00,145.25,145.41,145.23,145.41,198932.0,145.25,145.41,145.23,145.41,198932.0
2019-08-27 15:35:00,145.41,145.42,145.35,145.41,173885.0,145.41,145.42,145.35,145.41,173885.0
2019-08-27 15:40:00,145.4,145.48,145.36,145.48,69647.0,145.4,145.48,145.36,145.48,69647.0
2019-08-27 15:45:00,145.47,145.47,145.36,145.37,187807.0,145.47,145.47,145.36,145.37,187807.0
2019-08-27 15:50:00,145.36,145.46,145.36,145.42,95949.0,145.36,145.46,145.36,145.42,95949.0
2019-08-27 15:55:00,145.42,145.52,145.41,145.51,428703.0,145.42,145.52,145.41,145.51,428703.0
2019-08-28 09:30:00,145.39,145.68,145.29,145.67,514197.0,145.39,145.68,145.29,145.67,514197.0
2019-08-28 09:35:00,145.68,145.68,145.43,145.52,423469.0,145.68,145.68,145.43,145.52,423469.0
2019-08-28 09:40:00,145.53,145.53,145.2,145.26,180539.0,145.53,145.53,145.2,145.26,180539.0
2019-08-28 09:45:00,145.26,145.35,145.16,145.18,96022.0,145.26,145.35,145.16,145.18,96022.0
2019-08-28 09:50:00,145.18,145.18,144.64,144.75,286513.0,145.18,145.18,144.64,144.75,286513.0
2019-08-28 09:55:00,144.75,144.94,144.72,144.92,166138.0,144.75,144.94,144.72,144.92,166138.0
2019-08-28 10:00:00,144.91,145.02,144.88,144.95,169619.0,144.91,145.02,144.88,144.95,169619.0
2019-08-28 10:05:00,144.94,144.95,144.74,144.89,375416.0,144.94,144.95,144.74,144.89,375416.0
2019-08-28 10:10:00,144.88,144.89,144.76,144.8,148732.0,144.88,144.89,144.76,144.8,148732.0
2019-08-28 10:15:00,144.82,145.08,144.82,145.07,119065.0,144.82,145.08,144.82,145.07,119065.0
2019-08-28 10:20:00,145.07,145.09,144.98,145.0,307132.0,145.07,145.09,144.98,145.0,307132.0
2019-08-28 10:25:00,145.01,145.18,144.96,145.14,335832.0,145.01,145.18,144.96,145.14,335832.0
2019-08-28 10:30:00,145.12,145.14,145.02,145.1,97816.0,145.12,145.14,145.02,145.1,97816.0
2019-08-28 10:35:00,145.09,145.2,144.98,145.2,394845.0,145.09,145.2,144.98,145.2,394845.0
2019-08-28 10:40:00,145.2,145.2,145.02,145.04,248245.0,145.2,145.2,145.02,145.04,248245.0
2019-08-28 10:45:00,145.04,145.1,144.98,145.01,129423.0,145.04,145.1,144.98,145.01,129423.0
2019-08-28 10:50:00,145.0,145.09,144.92,144.92,130383.0,145.0,145.09,144.92,144.92,130383.0
2019-08-28 10:55:00,144.93,145.04,144.92,145.04,85942.0,144.93,145.04,144.92,145.04,85942.0
2019-08-28 11:00:00,145.03,145.05,144.94,144.97,46692.0,145.03,145.05,144.94,144.97,46692.0
2019-08-28 11:05:00,144.96,144.99,144.89,144.97,76000.0,144.96,144.99,144.89,144.97,76000.0
2019-08-28 11:10:00,144.97,145.0,144.91,144.97,44822.0,144.97,145.0,144.91,144.97,44822.0
2019-08-28 11:15:00,144.98,145.11,144.95,145.07,57589.0,144.98,145.11,144.95,145.07,57589.0
2019-08-28 11:20:00,145.07,145.09,144.95,144.99,60742.0,145.07,145.09,144.95,144.99,60742.0
2019-08-28 11:25:00,144.98,144.99,144.89,144.95,77624.0,144.98,144.99,144.89,144.95,77624.0
2019-08-28 11:30:00,144.95,144.96,144.85,144.95,48942.0,144.95,144.96,144.85,144.95,48942.0
2019-08-28 11:35:00,144.94,144.95,144.83,144.86,433730.0,144.94,144.95,144.83,144.86,433730.0
2019-08-28 11:40:00,144.85,144.97,144.82,144.96,58042.0,144.85,144.97,144.82,144.96,58042.0
2019-08-28 11:45:00,144.96,144.99,144.92,144.94,146824.0,144.96,144.99,144.92,144.94,146824.0
2019-08-28 11:50:00,144.93,144.98,144.91,144.97,66793.0,144.93,144.98,144.91,144.97,66793.0
2019-08-28 11:55:00,144.96,145.04,144.94,145.0,58863.0,144.96,145.04,144.94,145.0,58863.0
2019-08-28 12:00:00,145.03,145.03,144.87,144.87,72805.0,145.03,145.03,144.87,144.87,72805.0
2019-08-28 12:05:00,144.86,145.01,144.86,145.01,82877.0,144.86,145.01,144.86,145.01,82877.0
2019-08-28 12:10:00,145.02,145.08,145.02,145.03,23981.0,145.02,145.08,145.02,145.03,23981.0
2019-08-28 12:15:00,145.02,145.03,144.95,144.95,30061.0,145.02,145.03,144.95,144.95,30061.0
2019-08-28 12:20:00,144.94,144.97,144.91,144.97,34483.0,144.94,144.97,144.91,144.97,34483.0
2019-08-28 12:25:00,144.96,144.99,144.94,144.94,42990.0,144.96,144.99,144.94,144.94,42990.0
2019-08-28 12:30:00,144.94,144.96,144.91,144.91,389382.0,144.94,144.96,144.91,144.91,389382.0
2019-08-28 12:35:00,144.91,144.93,144.89,144.93,68252.0,144.91,144.93,144.89,144.93,68252.0
2019-08-28 12:40:00,144.93,145.01,144.91,145.0,17653.0,144.93,145.01,144.91,145.0,17653.0
2019-08-28 12:45:00,145.0,145.0,144.96,144.99,32706.0,145.0,145.0,144.96,144.99,32706.0
2019-08-28 12:50:00,145.0,145.0,144.94,144.95,21226.0,145.0,145.0,144.94,144.95,21226.0
2019-08-28 12:55:00,144.95,144.96,144.9,144.9,39756.0,144.95,144.96,144.9,144.9,39756.0
2019-08-28 13:00:00,144.9,145.07,144.89,144.95,100136.0,144.9,145.07,144.89,144.95,100136.0
2019-08-28 13:05:00,144.94,145.05,144.94,145.05,42668.0,144.94,145.05,144.94,145.05,42668.0
2019-08-28 13:10:00,145.06,145.25,145.05,145.16,60739.0,145.06,145.25,145.05,145.16,60739.0
2019-08-28 13:15:00,145.16,145.23,145.14,145.21,27999.0,145.16,145.23,145.14,145.21,27999.0
2019-08-28 13:20:00,145.22,145.24,145.15,145.17,32589.0,145.22,145.24,145.15,145.17,32589.0
2019-08-28 13:25:00,145.18,145.27,145.16,145.19,64372.0,145.18,145.27,145.16,145.19,64372.0
2019-08-28 13:30:00,145.2,145.39,145.19,145.35,96141.0,145.2,145.39,145.19,145.35,96141.0
2019-08-28 13:35:00,145.34,145.36,145.27,145.3,40193.0,145.34,145.36,145.27,145.3,40193.0
2019-08-28 13:40:00,145.3,145.41,145.3,145.4,41353.0,145.3,145.41,145.3,145.4,41353.0
2019-08-28 13:45:00,145.41,145.43,145.34,145.36,78901.0,145.41,145.43,145.34,145.36,78901.0
2019-08-28 13:50:00,145.35,145.44,145.35,145.4,40013.0,145.35,145.44,145.35,145.4,40013.0
2019-08-28 13:55:00,145.39,145.39,145.29,145.3,33689.0,145.39,145.39,145.29,145.3,33689.0
2019-08-28 14:00:00,145.3,145.42,145.3,145.42,35216.0,145.3,145.42,145.3,145.42,35216.0
2019-08-28 14:05:00,145.42,145.45,145.38,145.41,28704.0,145.42,145.45,145.38,145.41,28704.0
2019-08-28 14:10:00,145.43,145.45,145.4,145.43,40249.0,145.43,145.45,145.4,145.43,40249.0
2019-08-28 14:15:00,145.44,145.45,145.38,145.43,37571.0,145.44,145.45,145.38,145.43,37571.0
2019-08-28 14:20:00,145.43,145.49,145.41,145.43,34671.0,145.43,145.49,145.41,145.43,34671.0
2019-08-28 14:25:00,145.44,145.45,145.4,145.43,30983.0,145.44,145.45,145.4,145.43,30983.0
2019-08-28 14:30:00,145.43,145.46,145.4,145.41,26198.0,145.43,145.46,145.4,145.41,26198.0
2019-08-28 14:35:00,145.41,145.41,145.36,145.38,24541.0,145.41,145.41,145.36,145.38,24541.0
2019-08-28 14:40:00,145.4,145.41,145.36,145.38,42286.0,145.4,145.41,145.36,145.38,42286.0
2019-08-28 14:45:00,145.38,145.4,145.32,145.32,48991.0,145.38,145.4,145.32,145.32,48991.0
2019-08-28 14:50:00,145.32,145.37,145.31,145.36,33781.0,145.32,145.37,145.31,145.36,33781.0
2019-08-28 14:55:00,145.36,145.45,145.36,145.42,77660.0,145.36,145.45,145.36,145.42,77660.0
2019-08-28 15:00:00,145.42,145.45,145.39,145.42,61007.0,145.42,145.45,145.39,145.42,61007.0
2019-08-28 15:05:00,145.42,145.43,145.37,145.37,20306.0,145.42,145.43,145.37,145.37,20306.0
2019-08-28 15:10:00,145.37,145.4,145.35,145.37,38380.0,145.37,145.4,145.35,145.37,38380.0
2019-08-28 15:15:00,145.37,145.39,145.16,145.18,53157.0,145.37,145.39,145.16,145.18,53157.0
2019-08-28 15:20:00,145.17,145.32,145.15,145.3,53643.0,145.17,145.32,145.15,145.3,53643.0
2019-08-28 15:25:00,145.29,145.3,145.23,145.27,47866.0,145.29,145.3,145.23,145.27,47866.0
2019-08-28 15:30:00,145.26,145.27,145.21,145.26,57053.0,145.26,145.27,145.21,145.26,57053.0
2019-08-28 15:35:00,145.26,145.27,145.14,145.16,47531.0,145.26,145.27,145.14,145.16,47531.0
2019-08-28 15:40:00,145.15,145.2,145.11,145.18,72023.0,145.15,145.2,145.11,145.18,72023.0
2019-08-28 15:45:00,145.18,145.18,145.07,145.1,95730.0,145.18,145.18,145.07,145.1,95730.0
2019-08-28 15:50:00,145.11,145.18,145.07,145.13,135737.0,145.11,145.18,145.07,145.13,135737.0
2019-08-28 15:55:00,145.13,145.18,145.06,145.16,601878.0,145.13,145.18,145.06,145.16,601878.0
2019-08-29 09:30:00,145.4,145.42,145.17,145.36,261772.0,145.4,145.42,145.17,145.36,261772.0
2019-08-29 09:35:00,145.35,145.35,145.09,145.2,332087.0,145.35,145.35,145.09,145.2,332087.0
2019-08-29 09:40:00,145.2,145.25,145.11,145.15,266107.0,145.2,145.25,145.11,145.15,266107.0
2019-08-29 09:45:00,145.15,145.16,144.94,145.1,316641.0,145.15,145.16,144.94,145.1,316641.0
2019-08-29 09:50:00,145.1,145.19,145.03,145.04,108882.0,145.1,145.19,145.03,145.04,108882.0
2019-08-29 09:55:00,145.03,145.2,145.0,145.15,544286.0,145.03,145.2,145.0,145.15,544286.0
2019-08-29 10:00:00,145.15,145.3,145.15,145.27,161603.0,145.15,145.3,145.15,145.27,161603.0
2019-08-29 10:05:00,145.27,145.32,145.25,145.29,90377.0,145.27,145.32,145.25,145.29,90377.0
2019-08-29 10:10:00,145.28,145.46,145.27,145.32,178872.0,145.28,145.46,145.27,145.32,178872.0
2019-08-29 10:15:00,145.32,145.39,145.31,145.33,73463.0,145.32,145.39,145.31,145.33,73463.0
2019-08-29 10:20:00,145.34,145.41,145.25,145.33,66111.0,145.34,145.41,145.25,145.33,66111.0
2019-08-29 10:25:00,145.33,145.45,145.29,145.4,96951.0,145.33,145.45,145.29,145.4,96951.0
2019-08-29 10:30:00,145.4,145.46,145.31,145.35,76207.0,145.4,145.46,145.31,145.35,76207.0
2019-08-29 10:35:00,145.37,145.49,145.34,145.43,182823.0,145.37,145.49,145.34,145.43,182823.0
2019-08-29 10:40:00,145.42,145.42,144.95,145.16,308043.0,145.42,145.42,144.95,145.16,308043.0
2019-08-29 10:45:00,145.16,145.28,145.08,145.2,80767.0,145.16,145.28,145.08,145.2,80767.0
2019-08-29 10:50:00,145.18,145.19,145.09,145.1,38881.0,145.18,145.19,145.09,145.1,38881.0
2019-08-29 10:55:00,145.11,145.17,145.06,145.1,79603.0,145.11,145.17,145.06,145.1,79603.0
2019-08-29 11:00:00,145.1,145.13,144.98,144.98,82655.0,145.1,145.13,144.98,144.98,82655.0
2019-08-29 11:05:00,144.97,145.0,144.81,144.97,229824.0,144.97,145.0,144.81,144.97,229824.0
2019-08-29 11:10:00,144.98,145.02,144.88,144.91,76431.0,144.98,145.02,144.88,144.91,76431.0
2019-08-29 11:15:00,144.91,145.03,144.85,145.02,102415.0,144.91,145.03,144.85,145.02,102415.0
2019-08-29 11:20:00,145.03,145.08,144.87,144.88,111453.0,145.03,145.08,144.87,144.88,111453.0
2019-08-29 11:25:00,144.87,144.99,144.86,144.9,72448.0,144.87,144.99,144.86,144.9,72448.0
2019-08-29 11:30:00,144.9,144.98,144.87,144.96,56820.0,144.9,144.98,144.87,144.96,56820.0
2019-08-29 11:35:00,144.97,144.98,144.88,144.91,35720.0,144.97,144.98,144.88,144.91,35720.0
2019-08-29 11:40:00,144.9,144.92,144.83,144.92,124597.0,144.9,144.92,144.83,144.92,124597.0
2019-08-29 11:45:00,144.91,144.91,144.84,144.88,45327.0,144.91,144.91,144.84,144.88,45327.0
2019-08-29 11:50:00,144.87,144.87,144.79,144.81,59535.0,144.87,144.87,144.79,144.81,59535.0
2019-08-29 11:55:00,144.8,144.96,144.8,144.88,72955.0,144.8,144.96,144.8,144.88,72955.0
2019-08-29 12:00:00,144.86,144.96,144.86,144.92,56689.0,144.86,144.96,144.86,144.92,56689.0
2019-08-29 12:05:00,144.93,144.94,144.79,144.81,58461.0,144.93,144.94,144.79,144.81,58461.0
2019-08-29 12:10:00,144.8,144.85,144.7,144.75,101232.0,144.8,144.85,144.7,144.75,101232.0
2019-08-29 12:15:00,144.76,144.8,144.69,144.75,76959.0,144.76,144.8,144.69,144.75,76959.0
2019-08-29 12:20:00,144.75,144.78,144.45,144.49,223157.0,144.75,144.78,144.45,144.49,223157.0
2019-08-29 12:25:00,144.49,144.57,144.41,144.53,243857.0,144.49,144.57,144.41,144.53,243857.0
2019-08-29 12:30:00,144.54,144.62,144.51,144.56,134152.0,144.54,144.62,144.51,144.56,134152.0
2019-08-29 12:35:00,144.56,144.56,144.28,144.3,239115.0,144.56,144.56,144.28,144.3,239115.0
2019-08-29 12:40:00,144.31,144.38,144.12,144.13,309958.0,144.31,144.38,144.12,144.13,309958.0
2019-08-29 12:45:00,144.14,144.17,143.8,144.01,737989.0,144.14,144.17,143.8,144.01,737989.0
2019-08-29 12:50:00,144.02,144.21,143.99,144.04,306567.0,144.02,144.21,143.99,144.04,306567.0
2019-08-29 12:55:00,144.03,144.15,143.9,144.12,160097.0,144.03,144.15,143.9,144.12,160097.0
2019-08-29 13:00:00,144.1,144.15,143.84,143.98,255439.0,144.1,144.15,143.84,143.98,255439.0
2019-08-29 13:05:00,143.97,144.01,143.81,143.85,160718.0,143.97,144.01,143.81,143.85,160718.0
2019-08-29 13:10:00,143.86,144.09,143.86,144.01,137630.0,143.86,144.09,143.86,144.01,137630.0
2019-08-29 13:15:00,144.01,144.04,143.8,143.89,108213.0,144.01,144.04,143.8,143.89,108213.0
2019-08-29 13:20:00,143.88,143.95,143.82,143.92,92574.0,143.88,143.95,143.82,143.92,92574.0
2019-08-29 13:25:00,143.91,144.09,143.88,144.07,188607.0,143.91,144.09,143.88,144.07,188607.0
2019-08-29 13:30:00,144.07,144.15,143.99,144.13,98095.0,144.07,144.15,143.99,144.13,98095.0
2019-08-29 13:35:00,144.12,144.12,143.97,143.99,58994.0,144.12,144.12,143.97,143.99,58994.0
2019-08-29 13:40:00,143.98,144.07,143.94,144.06,93294.0,143.98,144.07,143.94,144.06,93294.0
2019-08-29 13:45:00,144.05,144.08,143.92,144.0,162111.0,144.05,144.08,143.92,144.0,162111.0
2019-08-29 13:50:00,143.99,144.0,143.83,143.87,97755.0,143.99,144.0,143.83,143.87,97755.0
2019-08-29 13:55:00,143.87,144.0,143.87,143.98,75780.0,143.87,144.0,143.87,143.98,75780.0
2019-08-29 14:00:00,143.98,143.98,143.82,143.89,145415.0,143.98,143.98,143.82,143.89,145415.0
2019-08-29 14:05:00,143.89,143.96,143.85,143.87,62685.0,143.89,143.96,143.85,143.87,62685.0
2019-08-29 14:10:00,143.87,143.89,143.42,143.46,426125.0,143.87,143.89,143.42,143.46,426125.0
2019-08-29 14:15:00,143.44,143.67,143.28,143.63,321551.0,143.44,143.67,143.28,143.63,321551.0
2019-08-29 14:20:00,143.63,143.63,143.4,143.41,115327.0,143.63,143.63,143.4,143.41,115327.0
2019-08-29 14:25:00,143.4,143.52,143.29,143.52,194011.0,143.4,143.52,143.29,143.52,194011.0
2019-08-29 14:30:00,143.52,143.52,143.33,143.34,171896.0,143.52,143.52,143.33,143.34,171896.0
2019-08-29 14:35:00,143.34,143.52,143.31,143.44,147855.0,143.34,143.52,143.31,143.44,147855.0
2019-08-29 14:40:00,143.44,143.44,143.36,143.43,60885.0,143.44,143.44,143.36,143.43,60885.0
2019-08-29 14:45:00,143.42,143.51,143.37,143.49,147967.0,143.42,143.51,143.37,143.49,147967.0
2019-08-29 14:50:00,143.5,143.51,143.41,143.42,62339.0,143.5,143.51,143.41,143.42,62339.0
2019-08-29 14:55:00,143.42,143.47,143.37,143.43,66981.0,143.42,143.47,143.37,143.43,66981.0
2019-08-29 15:00:00,143.46,143.47,143.38,143.46,75014.0,143.46,143.47,143.38,143.46,75014.0
2019-08-29 15:05:00,143.47,143.55,143.43,143.53,119084.0,143.47,143.55,143.43,143.53,119084.0
2019-08-29 15:10:00,143.52,143.59,143.44,143.59,113041.0,143.52,143.59,143.44,143.59,113041.0
2019-08-29 15:15:00,143.59,143.6,143.53,143.55,58002.0,143.59,143.6,143.53,143.55,58002.0
2019-08-29 15:20:00,143.55,143.7,143.54,143.7,58167.0,143.55,143.7,143.54,143.7,58167.0
2019-08-29 15:25:00,143.69,143.8,143.68,143.79,110504.0,143.69,143.8,143.68,143.79,110504.0
2019-08-29 15:30:00,143.79,143.92,143.78,143.88,149506.0,143.79,143.92,143.78,143.88,149506.0
2019-08-29 15:35:00,143.9,143.9,143.8,143.87,77130.0,143.9,143.9,143.8,143.87,77130.0
2019-08-29 15:40:00,143.88,143.95,143.86,143.93,97215.0,143.88,143.95,143.86,143.93,97215.0
2019-08-29 15:45:00,143.93,143.98,143.84,143.92,196527.0,143.93,143.98,143.84,143.92,196527.0
2019-08-29 15:50:00,143.92,143.93,143.86,143.93,160464.0,143.92,143.93,143.86,143.93,160464.0
2019-08-29 15:55:00,143.92,144.13,143.91,144.13,386497.0,143.92,144.13,143.91,144.13,386497.0
2019-08-30 09:30:00,143.84,144.19,143.84,143.99,743878.0,143.84,144.19,143.84,143.99,743878.0
2019-08-30 09:35:00,143.98,144.08,143.85,144.05,173972.0,143.98,144.08,143.85,144.05,173972.0
2019-08-30 09:40:00,144.04,144.05,143.92,144.02,224517.0,144.04,144.05,143.92,144.02,224517.0
2019-08-30 09:45:00,144.02,144.11,143.95,144.1,65359.0,144.02,144.11,143.95,144.1,65359.0
2019-08-30 09:50:00,144.09,144.11,143.99,144.03,61326.0,144.09,144.11,143.99,144.03,61326.0
2019-08-30 09:55:00,144.03,144.22,144.02,144.1,127576.0,144.03,144.22,144.02,144.1,127576.0
2019-08-30 10:00:00,144.08,144.24,144.06,144.06,87977.0,144.08,144.24,144.06,144.06,87977.0
2019-08-30 10:05:00,144.07,144.09,143.96,144.04,55261.0,144.07,144.09,143.96,144.04,55261.0
2019-08-30 10:10:00,144.06,144.14,144.05,144.12,41036.0,144.06,144.14,144.05,144.12,41036.0
2019-08-30 10:15:00,144.13,144.21,144.1,144.17,58172.0,144.13,144.21,144.1,144.17,58172.0
2019-08-30 10:20:00,144.16,144.32,144.16,144.22,103691.0,144.16,144.32,144.16,144.22,103691.0
2019-08-30 10:25:00,144.24,144.27,144.17,144.22,78743.0,144.24,144.27,144.17,144.22,78743.0
2019-08-30 10:30:00,144.21,144.27,144.12,144.12,96997.0,144.21,144.27,144.12,144.12,96997.0
2019-08-30 10:35:00,144.12,144.22,144.11,144.16,56847.0,144.12,144.22,144.11,144.16,56847.0
2019-08-30 10:40:00,144.16,144.2,144.12,144.18,49260.0,144.16,144.2,144.12,144.18,49260.0
2019-08-30 10:45:00,144.18,144.23,144.0,144.04,49696.0,144.18,144.23,144.0,144.04,49696.0
2019-08-30 10:50:00,144.05,144.2,144.05,144.18,25911.0,144.05,144.2,144.05,144.18,25911.0
2019-08-30 10:55:00,144.18,144.2,144.04,144.12,49940.0,144.18,144.2,144.04,144.12,49940.0
2019-08-30 11:00:00,144.12,144.27,144.1,144.23,95387.0,144.12,144.27,144.1,144.23,95387.0
2019-08-30 11:05:00,144.23,144.25,144.06,144.13,67855.0,144.23,144.25,144.06,144.13,67855.0
2019-08-30 11:10:00,144.14,144.23,144.11,144.2,55597.0,144.14,144.23,144.11,144.2,55597.0
2019-08-30 11:15:00,144.2,144.41,144.15,144.37,108792.0,144.2,144.41,144.15,144.37,108792.0
2019-08-30 11:20:00,144.37,144.54,144.33,144.38,109639.0,144.37,144.54,144.33,144.38,109639.0
2019-08-30 11:25:00,144.36,144.44,144.28,144.29,67617.0,144.36,144.44,144.28,144.29,67617.0
2019-08-30 11:30:00,144.28,144.29,144.1,144.17,90868.0,144.28,144.29,144.1,144.17,90868.0
2019-08-30 11:35:00,144.16,144.19,144.1,144.1,58361.0,144.16,144.19,144.1,144.1,58361.0
2019-08-30 11:40:00,144.12,144.14,144.06,144.13,23813.0,144.12,144.14,144.06,144.13,23813.0
2019-08-30 11:45:00,144.13,144.13,144.02,144.06,31498.0,144.13,144.13,144.02,144.06,31498.0
2019-08-30 11:50:00,144.08,144.16,144.07,144.08,37294.0,144.08,144.16,144.07,144.08,37294.0
2019-08-30 11:55:00,144.09,144.12,144.01,144.06,29935.0,144.09,144.12,144.01,144.06,29935.0
2019-08-30 12:00:00,144.04,144.11,143.96,144.07,68107.0,144.04,144.11,143.96,144.07,68107.0
2019-08-30 12:05:00,144.05,144.08,143.99,144.02,23119.0,144.05,144.08,143.99,144.02,23119.0
2019-08-30 12:10:00,144.03,144.03,143.95,143.99,52502.0,144.03,144.03,143.95,143.99,52502.0
2019-08-30 12:15:00,144.0,144.04,143.91,143.92,39100.0,144.0,144.04,143.91,143.92,39100.0
2019-08-30 12:20:00,143.91,143.95,143.74,143.83,126633.0,143.91,143.95,143.74,143.83,126633.0
2019-08-30 12:25:00,143.81,143.82,143.76,143.79,29468.0,143.81,143.82,143.76,143.79,29468.0
2019-08-30 12:30:00,143.78,143.87,143.67,143.74,44053.0,143.78,143.87,143.67,143.74,44053.0
2019-08-30 12:35:00,143.75,143.79,143.74,143.74,40136.0,143.75,143.79,143.74,143.74,40136.0
2019-08-30 12:40:00,143.73,143.74,143.58,143.68,67011.0,143.73,143.74,143.58,143.68,67011.0
2019-08-30 12:45:00,143.68,143.73,143.67,143.68,25983.0,143.68,143.73,143.67,143.68,25983.0
2019-08-30 12:50:00,143.67,143.77,143.64,143.74,63700.0,143.67,143.77,143.64,143.74,63700.0
2019-08-30 12:55:00,143.74,143.76,143.61,143.61,35542.0,143.74,143.76,143.61,143.61,35542.0
2019-08-30 13:00:00,143.62,143.69,143.57,143.63,21066.0,143.62,143.69,143.57,143.63,21066.0
2019-08-30 13:05:00,143.63,143.64,143.47,143.53,64475.0,143.63,143.64,143.47,143.53,64475.0
2019-08-30 13:10:00,143.51,143.6,143.5,143.59,33869.0,143.51,143.6,143.5,143.59,33869.0
2019-08-30 13:15:00,143.59,143.66,143.52,143.65,32895.0,143.59,143.66,143.52,143.65,32895.0
2019-08-30 13:20:00,143.65,143.65,143.46,143.5,48235.0,143.65,143.65,143.46,143.5,48235.0
2019-08-30 13:25:00,143.51,143.52,143.32,143.39,125123.0,143.51,143.52,143.32,143.39,125123.0
2019-08-30 13:30:00,143.4,143.43,143.12,143.29,530422.0,143.4,143.43,143.12,143.29,530422.0
2019-08-30 13:35:00,143.29,143.35,143.19,143.25,103518.0,143.29,143.35,143.19,143.25,103518.0
2019-08-30 13:40:00,143.25,143.34,143.02,143.07,225083.0,143.25,143.34,143.02,143.07,225083.0
2019-08-30 13:45:00,143.07,143.22,143.07,143.16,76478.0,143.07,143.22,143.07,143.16,76478.0
2019-08-30 13:50:00,143.17,143.27,143.17,143.18,40011.0,143.17,143.27,143.17,143.18,40011.0
2019-08-30 13:55:00,143.18,143.25,143.15,143.22,56775.0,143.18,143.25,143.15,143.22,56775.0
2019-08-30 14:00:00,143.21,143.24,143.15,143.23,57566.0,143.21,143.24,143.15,143.23,57566.0
2019-08-30 14:05:00,143.23,143.31,143.22,143.3,45863.0,143.23,143.31,143.22,143.3,45863.0
2019-08-30 14:10:00,143.31,143.31,143.21,143.25,37063.0,143.31,143.31,143.21,143.25,37063.0
2019-08-30 14:15:00,143.26,143.39,143.24,143.37,97521.0,143.26,143.39,143.24,143.37,97521.0
2019-08-30 14:20:00,143.37,143.49,143.36,143.45,59016.0,143.37,143.49,143.36,143.45,59016.0
2019-08-30 14:25:00,143.45,143.48,143.41,143.43,103702.0,143.45,143.48,143.41,143.43,103702.0
2019-08-30 14:30:00,143.43,143.48,143.41,143.47,54070.0,143.43,143.48,143.41,143.47,54070.0
2019-08-30 14:35:00,143.47,143.67,143.46,143.59,157192.0,143.47,143.67,143.46,143.59,157192.0
2019-08-30 14:40:00,143.59,143.62,143.55,143.57,57827.0,143.59,143.62,143.55,143.57,57827.0
2019-08-30 14:45:00,143.56,143.6,143.55,143.58,64975.0,143.56,143.6,143.55,143.58,64975.0
2019-08-30 14:50:00,143.58,143.74,143.58,143.71,62337.0,143.58,143.74,143.58,143.71,62337.0
2019-08-30 14:55:00,143.72,143.85,143.67,143.84,92359.0,143.72,143.85,143.67,143.84,92359.0
2019-08-30 15:00:00,143.84,143.87,143.79,143.85,51895.0,143.84,143.87,143.79,143.85,51895.0
2019-08-30 15:05:00,143.84,143.87,143.7,143.73,117230.0,143.84,143.87,143.7,143.73,117230.0
2019-08-30 15:10:00,143.73,143.73,143.68,143.69,53596.0,143.73,143.73,143.68,143.69,53596.0
2019-08-30 15:15:00,143.68,143.71,143.62,143.64,82136.0,143.68,143.71,143.62,143.64,82136.0
2019-08-30 15:20:00,143.64,143.74,143.62,143.69,47396.0,143.64,143.74,143.62,143.69,47396.0
2019-08-30 15:25:00,143.7,143.73,143.66,143.72,60103.0,143.7,143.73,143.66,143.72,60103.0
2019-08-30 15:30:00,143.72,143.8,143.7,143.76,126266.0,143.72,143.8,143.7,143.76,126266.0
2019-08-30 15:35:00,143.77,143.81,143.74,143.8,80335.0,143.77,143.81,143.74,143.8,80335.0
2019-08-30 15:40:00,143.8,143.8,143.68,143.72,205022.0,143.8,143.8,143.68,143.72,205022.0
2019-08-30 15:45:00,143.72,143.77,143.66,143.68,300068.0,143.72,143.77,143.66,143.68,300068.0
2019-08-30 15:50:00,143.67,143.74,143.61,143.68,229167.0,143.67,143.74,143.61,143.68,229167.0
2019-08-30 15:55:00,143.69,143.76,143.64,143.74,475443.0,143.69,143.76,143.64,143.74,475443.0
2019-09-03 09:30:00,144.96,145.05,144.83,144.89,573260.0,144.96,145.05,144.83,144.89,573260.0
2019-09-03 09:35:00,144.88,144.98,144.74,144.82,193175.0,144.88,144.98,144.74,144.82,193175.0
2019-09-03 09:40:00,144.82,145.01,144.77,144.93,216527.0,144.82,145.01,144.77,144.93,216527.0
2019-09-03 09:45:00,144.92,144.97,144.78,144.93,167933.0,144.92,144.97,144.78,144.93,167933.0
2019-09-03 09:50:00,144.92,144.92,144.77,144.9,255306.0,144.92,144.92,144.77,144.9,255306.0
2019-09-03 09:55:00,144.9,145.07,144.89,144.91,108772.0,144.9,145.07,144.89,144.91,108772.0
2019-09-03 10:00:00,144.98,145.59,144.91,145.54,825838.0,144.98,145.59,144.91,145.54,825838.0
2019-09-03 10:05:00,145.55,145.68,145.5,145.56,568515.0,145.55,145.68,145.5,145.56,568515.0
2019-09-03 10:10:00,145.57,145.69,145.44,145.66,181161.0,145.57,145.69,145.44,145.66,181161.0
2019-09-03 10:15:00,145.66,145.69,145.52,145.64,218035.0,145.66,145.69,145.52,145.64,218035.0
2019-09-03 10:20:00,145.65,145.68,145.51,145.52,337604.0,145.65,145.68,145.51,145.52,337604.0
2019-09-03 10:25:00,145.52,145.64,145.35,145.45,170947.0,145.52,145.64,145.35,145.45,170947.0
2019-09-03 10:30:00,145.44,145.64,145.44,145.62,336887.0,145.44,145.64,145.44,145.62,336887.0
2019-09-03 10:35:00,145.62,145.66,145.52,145.57,208641.0,145.62,145.66,145.52,145.57,208641.0
2019-09-03 10:40:00,145.59,145.61,145.35,145.58,156649.0,145.59,145.61,145.35,145.58,156649.0
2019-09-03 10:45:00,145.58,145.63,145.53,145.58,59018.0,145.58,145.63,145.53,145.58,59018.0
2019-09-03 10:50:00,145.59,145.68,145.57,145.66,114677.0,145.59,145.68,145.57,145.66,114677.0
2019-09-03 10:55:00,145.65,145.8,145.59,145.65,164713.0,145.65,145.8,145.59,145.65,164713.0
2019-09-03 11:00:00,145.64,145.95,145.61,145.86,211059.0,145.64,145.95,145.61,145.86,211059.0
2019-09-03 11:05:00,145.88,145.94,145.83,145.86,164031.0,145.88,145.94,145.83,145.86,164031.0
2019-09-03 11:10:00,145.85,146.1,145.85,146.05,260148.0,145.85,146.1,145.85,146.05,260148.0
2019-09-03 11:15:00,146.06,146.13,146.02,146.03,201657.0,146.06,146.13,146.02,146.03,201657.0
2019-09-03 11:20:00,146.05,146.07,145.89,146.0,198952.0,146.05,146.07,145.89,146.0,198952.0
2019-09-03 11:25:00,145.99,146.04,145.71,145.81,279890.0,145.99,146.04,145.71,145.81,279890.0
2019-09-03 11:30:00,145.82,146.01,145.79,145.94,233321.0,145.82,146.01,145.79,145.94,233321.0
2019-09-03 11:35:00,145.93,145.99,145.86,145.94,88497.0,145.93,145.99,145.86,145.94,88497.0
2019-09-03 11:40:00,145.95,146.04,145.9,145.98,128116.0,145.95,146.04,145.9,145.98,128116.0
2019-09-03 11:45:00,145.99,146.02,145.81,145.88,145578.0,145.99,146.02,145.81,145.88,145578.0
2019-09-03 11:50:00,145.85,145.94,145.82,145.92,101145.0,145.85,145.94,145.82,145.92,101145.0
2019-09-03 11:55:00,145.92,146.06,145.88,146.04,77458.0,145.92,146.06,145.88,146.04,77458.0
2019-09-03 12:00:00,146.05,146.07,145.96,146.0,118251.0,146.05,146.07,145.96,146.0,118251.0
2019-09-03 12:05:00,146.02,146.03,145.95,146.02,63382.0,146.02,146.03,145.95,146.02,63382.0
2019-09-03 12:10:00,146.01,146.01,145.82,145.83,119136.0,146.01,146.01,145.82,145.83,119136.0
2019-09-03 12:15:00,145.81,145.85,145.64,145.73,97609.0,145.81,145.85,145.64,145.73,97609.0
2019-09-03 12:20:00,145.73,145.8,145.72,145.75,46809.0,145.73,145.8,145.72,145.75,46809.0
2019-09-03 12:25:00,145.75,145.75,145.68,145.71,44972.0,145.75,145.75,145.68,145.71,44972.0
2019-09-03 12:30:00,145.73,145.76,145.68,145.73,59732.0,145.73,145.76,145.68,145.73,59732.0
2019-09-03 12:35:00,145.73,145.73,145.56,145.67,87402.0,145.73,145.73,145.56,145.67,87402.0
2019-09-03 12:40:00,145.66,145.66,145.59,145.61,62782.0,145.66,145.66,145.59,145.61,62782.0
2019-09-03 12:45:00,145.62,145.66,145.51,145.59,74780.0,145.62,145.66,145.51,145.59,74780.0
2019-09-03 12:50:00,145.59,145.76,145.59,145.75,77172.0,145.59,145.76,145.59,145.75,77172.0
2019-09-03 12:55:00,145.74,145.79,145.68,145.78,66032.0,145.74,145.79,145.68,145.78,66032.0
2019-09-03 13:00:00,145.79,145.95,145.74,145.88,115826.0,145.79,145.95,145.74,145.88,115826.0
2019-09-03 13:05:00,145.87,145.95,145.85,145.86,91216.0,145.87,145.95,145.85,145.86,91216.0
2019-09-03 13:10:00,145.87,145.93,145.85,145.88,50384.0,145.87,145.93,145.85,145.88,50384.0
2019-09-03 13:15:00,145.88,145.92,145.86,145.88,42049.0,145.88,145.92,145.86,145.88,42049.0
2019-09-03 13:20:00,145.87,145.89,145.82,145.86,363049.0,145.87,145.89,145.82,145.86,363049.0
2019-09-03 13:25:00,145.85,145.88,145.76,145.84,104081.0,145.85,145.88,145.76,145.84,104081.0
2019-09-03 13:30:00,145.81,145.84,145.75,145.81,54537.0,145.81,145.84,145.75,145.81,54537.0
2019-09-03 13:35:00,145.82,145.87,145.78,145.86,143554.0,145.82,145.87,145.78,145.86,143554.0
2019-09-03 13:40:00,145.86,145.91,145.8,145.81,165120.0,145.86,145.91,145.8,145.81,165120.0
2019-09-03 13:45:00,145.81,145.83,145.75,145.78,51547.0,145.81,145.83,145.75,145.78,51547.0
2019-09-03 13:50:00,145.78,145.86,145.78,145.84,32780.0,145.78,145.86,145.78,145.84,32780.0
2019-09-03 13:55:00,145.84,145.91,145.81,145.86,40055.0,145.84,145.91,145.81,145.86,40055.0
2019-09-03 14:00:00,145.88,145.9,145.84,145.87,107532.0,145.88,145.9,145.84,145.87,107532.0
2019-09-03 14:05:00,145.87,145.9,145.86,145.88,31147.0,145.87,145.9,145.86,145.88,31147.0
2019-09-03 14:10:00,145.89,145.91,145.84,145.85,74097.0,145.89,145.91,145.84,145.85,74097.0
2019-09-03 14:15:00,145.85,145.87,145.77,145.8,35118.0,145.85,145.87,145.77,145.8,35118.0
2019-09-03 14:20:00,145.81,145.86,145.81,145.85,30990.0,145.81,145.86,145.81,145.85,30990.0
2019-09-03 14:25:00,145.84,145.87,145.79,145.81,61309.0,145.84,145.87,145.79,145.81,61309.0
2019-09-03 14:30:00,145.81,145.81,145.73,145.78,36206.0,145.81,145.81,145.73,145.78,36206.0
2019-09-03 14:35:00,145.78,145.79,145.73,145.73,135666.0,145.78,145.79,145.73,145.73,135666.0
2019-09-03 14:40:00,145.73,145.74,145.67,145.67,130615.0,145.73,145.74,145.67,145.67,130615.0
2019-09-03 14:45:00,145.67,145.68,145.55,145.59,113130.0,145.67,145.68,145.55,145.59,113130.0
2019-09-03 14:50:00,145.59,145.61,145.53,145.59,85204.0,145.59,145.61,145.53,145.59,85204.0
2019-09-03 14:55:00,145.59,145.6,145.51,145.57,93546.0,145.59,145.6,145.51,145.57,93546.0
2019-09-03 15:00:00,145.57,145.58,145.42,145.44,108236.0,145.57,145.58,145.42,145.44,108236.0
2019-09-03 15:05:00,145.44,145.52,145.41,145.45,60283.0,145.44,145.52,145.41,145.45,60283.0
2019-09-03 15:10:00,145.45,145.5,145.45,145.47,74879.0,145.45,145.5,145.45,145.47,74879.0
2019-09-03 15:15:00,145.47,145.57,145.45,145.57,95850.0,145.47,145.57,145.45,145.57,95850.0
2019-09-03 15:20:00,145.56,145.57,145.51,145.52,76805.0,145.56,145.57,145.51,145.52,76805.0
2019-09-03 15:25:00,145.52,145.56,145.48,145.51,103427.0,145.52,145.56,145.48,145.51,103427.0
2019-09-03 15:30:00,145.5,145.89,145.49,145.74,331105.0,145.5,145.89,145.49,145.74,331105.0
2019-09-03 15:35:00,145.74,145.75,145.64,145.68,92033.0,145.74,145.75,145.64,145.68,92033.0
2019-09-03 15:40:00,145.68,145.74,145.67,145.72,98419.0,145.68,145.74,145.67,145.72,98419.0
2019-09-03 15:45:00,145.72,145.79,145.69,145.75,349799.0,145.72,145.79,145.69,145.75,349799.0
2019-09-03 15:50:00,145.76,145.76,145.62,145.65,248380.0,145.76,145.76,145.62,145.65,248380.0
2019-09-03 15:55:00,145.66,145.78,145.63,145.74,563807.0,145.66,145.78,145.63,145.74,563807.0
2019-09-04 09:30:00,145.54,145.81,145.5,145.76,280917.0,145.54,145.81,145.5,145.76,280917.0
2019-09-04 09:35:00,145.77,145.8,145.72,145.76,160824.0,145.77,145.8,145.72,145.76,160824.0
2019-09-04 09:40:00,145.76,145.77,145.56,145.71,376043.0,145.76,145.77,145.56,145.71,376043.0
2019-09-04 09:45:00,145.71,145.8,145.63,145.8,103232.0,145.71,145.8,145.63,145.8,103232.0
2019-09-04 09:50:00,145.79,145.83,145.72,145.83,109256.0,145.79,145.83,145.72,145.83,109256.0
2019-09-04 09:55:00,145.84,145.88,145.76,145.79,97434.0,145.84,145.88,145.76,145.79,97434.0
2019-09-04 10:00:00,145.8,145.86,145.69,145.86,92274.0,145.8,145.86,145.69,145.86,92274.0
2019-09-04 10:05:00,145.86,145.95,145.81,145.94,93895.0,145.86,145.95,145.81,145.94,93895.0
2019-09-04 10:10:00,145.94,146.07,145.92,146.03,100074.0,145.94,146.07,145.92,146.03,100074.0
2019-09-04 10:15:00,146.02,146.03,145.87,145.88,102820.0,146.02,146.03,145.87,145.88,102820.0
2019-09-04 10:20:00,145.88,145.99,145.87,145.92,73955.0,145.88,145.99,145.87,145.92,73955.0
2019-09-04 10:25:00,145.92,145.95,145.77,145.78,158207.0,145.92,145.95,145.77,145.78,158207.0
2019-09-04 10:30:00,145.78,145.83,145.72,145.77,56232.0,145.78,145.83,145.72,145.77,56232.0
2019-09-04 10:35:00,145.79,145.84,145.78,145.84,27799.0,145.79,145.84,145.78,145.84,27799.0
2019-09-04 10:40:00,145.84,145.9,145.78,145.83,46783.0,145.84,145.9,145.78,145.83,46783.0
2019-09-04 10:45:00,145.82,145.89,145.78,145.88,63959.0,145.82,145.89,145.78,145.88,63959.0
2019-09-04 10:50:00,145.87,145.96,145.86,145.9,75893.0,145.87,145.96,145.86,145.9,75893.0
2019-09-04 10:55:00,145.89,145.92,145.77,145.83,127195.0,145.89,145.92,145.77,145.83,127195.0
2019-09-04 11:00:00,145.84,145.87,145.68,145.76,141708.0,145.84,145.87,145.68,145.76,141708.0
2019-09-04 11:05:00,145.76,145.83,145.75,145.75,46316.0,145.76,145.83,145.75,145.75,46316.0
2019-09-04 11:10:00,145.77,145.82,145.71,145.72,50635.0,145.77,145.82,145.71,145.72,50635.0
2019-09-04 11:15:00,145.72,145.77,145.57,145.6,86917.0,145.72,145.77,145.57,145.6,86917.0
2019-09-04 11:20:00,145.6,145.77,145.6,145.77,72249.0,145.6,145.77,145.6,145.77,72249.0
2019-09-04 11:25:00,145.77,145.84,145.74,145.82,32788.0,145.77,145.84,145.74,145.82,32788.0
2019-09-04 11:30:00,145.82,145.91,145.8,145.88,109947.0,145.82,145.91,145.8,145.88,109947.0
2019-09-04 11:35:00,145.87,145.92,145.84,145.91,33422.0,145.87,145.92,145.84,145.91,33422.0
2019-09-04 11:40:00,145.9,145.9,145.84,145.88,63013.0,145.9,145.9,145.84,145.88,63013.0
2019-09-04 11:45:00,145.87,145.87,145.79,145.85,59431.0,145.87,145.87,145.79,145.85,59431.0
2019-09-04 11:50:00,145.84,145.95,145.82,145.94,53905.0,145.84,145.95,145.82,145.94,53905.0
2019-09-04 11:55:00,145.93,145.97,145.86,145.89,76963.0,145.93,145.97,145.86,145.89,76963.0
2019-09-04 12:00:00,145.89,145.99,145.87,145.97,61406.0,145.89,145.99,145.87,145.97,61406.0
2019-09-04 12:05:00,145.98,146.01,145.94,145.96,102176.0,145.98,146.01,145.94,145.96,102176.0
2019-09-04 12:10:00,145.97,146.0,145.91,145.94,124858.0,145.97,146.0,145.91,145.94,124858.0
2019-09-04 12:15:00,145.94,146.0,145.93,145.95,48546.0,145.94,146.0,145.93,145.95,48546.0
2019-09-04 12:20:00,145.96,145.99,145.94,145.95,56070.0,145.96,145.99,145.94,145.95,56070.0
2019-09-04 12:25:00,145.95,145.97,145.93,145.95,81033.0,145.95,145.97,145.93,145.95,81033.0
2019-09-04 12:30:00,145.96,145.99,145.89,145.89,86887.0,145.96,145.99,145.89,145.89,86887.0
2019-09-04 12:35:00,145.88,145.92,145.84,145.91,87939.0,145.88,145.92,145.84,145.91,87939.0
2019-09-04 12:40:00,145.91,145.92,145.87,145.88,40085.0,145.91,145.92,145.87,145.88,40085.0
2019-09-04 12:45:00,145.87,145.95,145.85,145.92,49290.0,145.87,145.95,145.85,145.92,49290.0
2019-09-04 12:50:00,145.92,145.95,145.86,145.92,46502.0,145.92,145.95,145.86,145.92,46502.0
2019-09-04 12:55:00,145.92,145.95,145.89,145.93,86334.0,145.92,145.95,145.89,145.93,86334.0
2019-09-04 13:00:00,145.93,145.95,145.89,145.9,77576.0,145.93,145.95,145.89,145.9,77576.0
2019-09-04 13:05:00,145.91,146.01,145.89,146.0,74425.0,145.91,146.01,145.89,146.0,74425.0
2019-09-04 13:10:00,146.02,146.2,146.01,146.17,308872.0,146.02,146.2,146.01,146.17,308872.0
2019-09-04 13:15:00,146.17,146.51,146.15,146.45,485799.0,146.17,146.51,146.15,146.45,485799.0
2019-09-04 13:20:00,146.44,146.46,146.35,146.42,223784.0,146.44,146.46,146.35,146.42,223784.0
2019-09-04 13:25:00,146.43,146.48,146.22,146.28,253302.0,146.43,146.48,146.22,146.28,253302.0
2019-09-04 13:30:00,146.27,146.39,146.25,146.39,85896.0,146.27,146.39,146.25,146.39,85896.0
2019-09-04 13:35:00,146.38,146.57,146.34,146.52,124474.0,146.38,146.57,146.34,146.52,124474.0
2019-09-04 13:40:00,146.53,146.61,146.51,146.52,103636.0,146.53,146.61,146.51,146.52,103636.0
2019-09-04 13:45:00,146.52,146.82,146.52,146.77,206111.0,146.52,146.82,146.52,146.77,206111.0
2019-09-04 13:50:00,146.77,146.82,146.69,146.72,79632.0,146.77,146.82,146.69,146.72,79632.0
2019-09-04 13:55:00,146.72,146.77,146.63,146.69,87157.0,146.72,146.77,146.63,146.69,87157.0
2019-09-04 14:00:00,146.69,146.79,146.6,146.67,123653.0,146.69,146.79,146.6,146.67,123653.0
2019-09-04 14:05:00,146.66,146.75,146.64,146.67,124527.0,146.66,146.75,146.64,146.67,124527.0
2019-09-04 14:10:00,146.67,146.69,146.6,146.65,83723.0,146.67,146.69,146.6,146.65,83723.0
2019-09-04 14:15:00,146.65,146.65,146.45,146.45,151898.0,146.65,146.65,146.45,146.45,151898.0
2019-09-04 14:20:00,146.44,146.48,146.38,146.46,107144.0,146.44,146.48,146.38,146.46,107144.0
2019-09-04 14:25:00,146.46,146.54,146.45,146.49,335386.0,146.46,146.54,146.45,146.49,335386.0
2019-09-04 14:30:00,146.5,146.54,146.38,146.4,36526.0,146.5,146.54,146.38,146.4,36526.0
2019-09-04 14:35:00,146.39,146.44,146.39,146.43,21088.0,146.39,146.44,146.39,146.43,21088.0
2019-09-04 14:40:00,146.43,146.5,146.43,146.5,56768.0,146.43,146.5,146.43,146.5,56768.0
2019-09-04 14:45:00,146.5,146.58,146.49,146.54,56739.0,146.5,146.58,146.49,146.54,56739.0
2019-09-04 14:50:00,146.54,146.59,146.52,146.59,41455.0,146.54,146.59,146.52,146.59,41455.0
2019-09-04 14:55:00,146.58,146.67,146.54,146.54,60115.0,146.58,146.67,146.54,146.54,60115.0
2019-09-04 15:00:00,146.56,146.62,146.56,146.59,74311.0,146.56,146.62,146.56,146.59,74311.0
2019-09-04 15:05:00,146.58,146.64,146.56,146.6,201089.0,146.58,146.64,146.56,146.6,201089.0
2019-09-04 15:10:00,146.59,146.6,146.45,146.46,147346.0,146.59,146.6,146.45,146.46,147346.0
2019-09-04 15:15:00,146.46,146.51,146.44,146.5,63053.0,146.46,146.51,146.44,146.5,63053.0
2019-09-04 15:20:00,146.5,146.5,146.39,146.42,69461.0,146.5,146.5,146.39,146.42,69461.0
2019-09-04 15:25:00,146.41,146.46,146.39,146.45,58192.0,146.41,146.46,146.39,146.45,58192.0
2019-09-04 15:30:00,146.46,146.55,146.43,146.52,66185.0,146.46,146.55,146.43,146.52,66185.0
2019-09-04 15:35:00,146.52,146.53,146.47,146.5,59601.0,146.52,146.53,146.47,146.5,59601.0
2019-09-04 15:40:00,146.5,146.55,146.49,146.52,128305.0,146.5,146.55,146.49,146.52,128305.0
2019-09-04 15:45:00,146.53,146.62,146.51,146.58,142294.0,146.53,146.62,146.51,146.58,142294.0
2019-09-04 15:50:00,146.58,146.63,146.54,146.58,296897.0,146.58,146.63,146.54,146.58,296897.0
2019-09-04 15:55:00,146.59,146.68,146.57,146.65,417353.0,146.59,146.68,146.57,146.65,417353.0
2019-09-05 09:30:00,144.98,145.02,144.87,144.92,327055.0,144.98,145.02,144.87,144.92,327055.0
2019-09-05 09:35:00,144.9,144.92,144.23,144.32,691894.0,144.9,144.92,144.23,144.32,691894.0
2019-09-05 09:40:00,144.32,144.45,144.25,144.27,365028.0,144.32,144.45,144.25,144.27,365028.0
2019-09-05 09:45:00,144.27,144.36,143.99,144.04,444071.0,144.27,144.36,143.99,144.04,444071.0
2019-09-05 09:50:00,144.06,144.13,143.92,143.92,250811.0,144.06,144.13,143.92,143.92,250811.0
2019-09-05 09:55:00,143.92,144.16,143.92,144.08,287488.0,143.92,144.16,143.92,144.08,287488.0
2019-09-05 10:00:00,144.08,144.09,143.76,143.82,671446.0,144.08,144.09,143.76,143.82,671446.0
2019-09-05 10:05:00,143.81,143.84,143.57,143.67,289080.0,143.81,143.84,143.57,143.67,289080.0
2019-09-05 10:10:00,143.67,143.74,143.53,143.55,154332.0,143.67,143.74,143.53,143.55,154332.0
2019-09-05 10:15:00,143.56,143.59,142.88,142.98,617121.0,143.56,143.59,142.88,142.98,617121.0
2019-09-05 10:20:00,142.97,143.12,142.0,142.53,1821646.0,142.97,143.12,142.0,142.53,1821646.0
2019-09-05 10:25:00,142.52,142.93,142.46,142.74,1098378.0,142.52,142.93,142.46,142.74,1098378.0
2019-09-05 10:30:00,142.74,142.94,142.56,142.84,636005.0,142.74,142.94,142.56,142.84,636005.0
2019-09-05 10:35:00,142.85,143.03,142.82,142.99,321326.0,142.85,143.03,142.82,142.99,321326.0
2019-09-05 10:40:00,142.99,143.11,142.91,142.95,686560.0,142.99,143.11,142.91,142.95,686560.0
2019-09-05 10:45:00,142.95,143.0,142.8,142.97,255669.0,142.95,143.0,142.8,142.97,255669.0
2019-09-05 10:50:00,142.95,142.98,142.74,142.78,331975.0,142.95,142.98,142.74,142.78,331975.0
2019-09-05 10:55:00,142.79,142.88,142.64,142.72,300556.0,142.79,142.88,142.64,142.72,300556.0
2019-09-05 11:00:00,142.72,142.72,142.55,142.6,343519.0,142.72,142.72,142.55,142.6,343519.0
2019-09-05 11:05:00,142.6,143.16,142.57,143.14,340107.0,142.6,143.16,142.57,143.14,340107.0
2019-09-05 11:10:00,143.14,143.24,143.05,143.2,297297.0,143.14,143.24,143.05,143.2,297297.0
2019-09-05 11:15:00,143.19,143.25,143.12,143.12,158313.0,143.19,143.25,143.12,143.12,158313.0
2019-09-05 11:20:00,143.12,143.38,143.11,143.36,207559.0,143.12,143.38,143.11,143.36,207559.0
2019-09-05 11:25:00,143.36,143.45,143.26,143.4,127693.0,143.36,143.45,143.26,143.4,127693.0
2019-09-05 11:30:00,143.4,143.52,143.35,143.37,123043.0,143.4,143.52,143.35,143.37,123043.0
2019-09-05 11:35:00,143.37,143.37,143.22,143.32,180125.0,143.37,143.37,143.22,143.32,180125.0
2019-09-05 11:40:00,143.32,143.33,143.06,143.06,152534.0,143.32,143.33,143.06,143.06,152534.0
2019-09-05 11:45:00,143.07,143.21,143.07,143.15,153001.0,143.07,143.21,143.07,143.15,153001.0
2019-09-05 11:50:00,143.15,143.17,143.01,143.05,80610.0,143.15,143.17,143.01,143.05,80610.0
2019-09-05 11:55:00,143.04,143.15,142.97,143.09,104182.0,143.04,143.15,142.97,143.09,104182.0
2019-09-05 12:00:00,143.09,143.09,142.94,143.05,155938.0,143.09,143.09,142.94,143.05,155938.0
2019-09-05 12:05:00,143.05,143.12,142.96,143.08,41227.0,143.05,143.12,142.96,143.08,41227.0
2019-09-05 12:10:00,143.09,143.1,142.97,143.06,64264.0,143.09,143.1,142.97,143.06,64264.0
2019-09-05 12:15:00,143.05,143.12,143.0,143.1,41404.0,143.05,143.12,143.0,143.1,41404.0
2019-09-05 12:20:00,143.11,143.17,143.08,143.13,85494.0,143.11,143.17,143.08,143.13,85494.0
2019-09-05 12:25:00,143.14,143.14,143.02,143.1,48391.0,143.14,143.14,143.02,143.1,48391.0
2019-09-05 12:30:00,143.07,143.14,143.06,143.09,75041.0,143.07,143.14,143.06,143.09,75041.0
2019-09-05 12:35:00,143.08,143.18,143.07,143.15,28518.0,143.08,143.18,143.07,143.15,28518.0
2019-09-05 12:40:00,143.15,143.16,143.07,143.1,71018.0,143.15,143.16,143.07,143.1,71018.0
2019-09-05 12:45:00,143.11,143.16,143.05,143.14,102329.0,143.11,143.16,143.05,143.14,102329.0
2019-09-05 12:50:00,143.13,143.15,143.1,143.11,81065.0,143.13,143.15,143.1,143.11,81065.0
2019-09-05 12:55:00,143.11,143.14,142.86,142.88,136760.0,143.11,143.14,142.86,142.88,136760.0
2019-09-05 13:00:00,142.89,143.16,142.89,143.13,184437.0,142.89,143.16,142.89,143.13,184437.0
2019-09-05 13:05:00,143.13,143.28,143.11,143.22,89197.0,143.13,143.28,143.11,143.22,89197.0
2019-09-05 13:10:00,143.22,143.25,143.16,143.19,55659.0,143.22,143.25,143.16,143.19,55659.0
2019-09-05 13:15:00,143.18,143.19,143.02,143.07,50374.0,143.18,143.19,143.02,143.07,50374.0
2019-09-05 13:20:00,143.06,143.1,142.99,143.04,132795.0,143.06,143.1,142.99,143.04,132795.0
2019-09-05 13:25:00,143.03,143.1,143.03,143.07,33835.0,143.03,143.1,143.03,143.07,33835.0
2019-09-05 13:30:00,143.07,143.15,143.02,143.03,36032.0,143.07,143.15,143.02,143.03,36032.0
2019-09-05 13:35:00,143.03,143.15,143.02,143.08,51244.0,143.03,143.15,143.02,143.08,51244.0
2019-09-05 13:40:00,143.08,143.1,143.04,143.09,38345.0,143.08,143.1,143.04,143.09,38345.0
2019-09-05 13:45:00,143.09,143.1,143.01,143.05,48708.0,143.09,143.1,143.01,143.05,48708.0
2019-09-05 13:50:00,143.06,143.16,143.04,143.13,56278.0,143.06,143.16,143.04,143.13,56278.0
2019-09-05 13:55:00,143.14,143.33,143.13,143.31,113687.0,143.14,143.33,143.13,143.31,113687.0
2019-09-05 14:00:00,143.32,143.41,143.31,143.34,147572.0,143.32,143.41,143.31,143.34,147572.0
2019-09-05 14:05:00,143.34,143.37,143.26,143.31,96814.0,143.34,143.37,143.26,143.31,96814.0
2019-09-05 14:10:00,143.3,143.33,143.27,143.32,46709.0,143.3,143.33,143.27,143.32,46709.0
2019-09-05 14:15:00,143.32,143.4,143.25,143.27,81404.0,143.32,143.4,143.25,143.27,81404.0
2019-09-05 14:20:00,143.27,143.31,143.19,143.25,157102.0,143.27,143.31,143.19,143.25,157102.0
2019-09-05 14:25:00,143.25,143.27,143.18,143.23,139305.0,143.25,143.27,143.18,143.23,139305.0
2019-09-05 14:30:00,143.24,143.33,143.21,143.31,146097.0,143.24,143.33,143.21,143.31,146097.0
2019-09-05 14:35:00,143.32,143.33,143.27,143.27,20543.0,143.32,143.33,143.27,143.27,20543.0
2019-09-05 14:40:00,143.27,143.32,143.24,143.25,59473.0,143.27,143.32,143.24,143.25,59473.0
2019-09-05 14:45:00,143.25,143.25,143.14,143.17,508950.0,143.25,143.25,143.14,143.17,508950.0
2019-09-05 14:50:00,143.18,143.23,143.17,143.22,86223.0,143.18,143.23,143.17,143.22,86223.0
2019-09-05 14:55:00,143.21,143.22,143.11,143.16,130011.0,143.21,143.22,143.11,143.16,130011.0
2019-09-05 15:00:00,143.15,143.2,143.12,143.2,80563.0,143.15,143.2,143.12,143.2,80563.0
2019-09-05 15:05:00,143.2,143.26,143.19,143.26,48417.0,143.2,143.26,143.19,143.26,48417.0
2019-09-05 15:10:00,143.26,143.26,143.13,143.14,66587.0,143.26,143.26,143.13,143.14,66587.0
2019-09-05 15:15:00,143.15,143.16,143.04,143.06,69243.0,143.15,143.16,143.04,143.06,69243.0
2019-09-05 15:20:00,143.07,143.1,143.04,143.06,69204.0,143.07,143.1,143.04,143.06,69204.0
2019-09-05 15:25:00,143.06,143.07,143.01,143.06,71769.0,143.06,143.07,143.01,143.06,71769.0
2019-09-05 15:30:00,143.07,143.17,143.06,143.15,157524.0,143.07,143.17,143.06,143.15,157524.0
2019-09-05 15:35:00,143.15,143.17,143.1,143.15,71534.0,143.15,143.17,143.1,143.15,71534.0
2019-09-05 15:40:00,143.15,143.17,143.12,143.13,108010.0,143.15,143.17,143.12,143.13,108010.0
2019-09-05 15:45:00,143.14,143.17,143.02,143.05,195427.0,143.14,143.17,143.02,143.05,195427.0
2019-09-05 15:50:00,143.05,143.08,143.03,143.06,196128.0,143.05,143.08,143.03,143.06,196128.0
2019-09-05 15:55:00,143.06,143.17,143.06,143.15,458027.0,143.06,143.17,143.06,143.15,458027.0
2019-09-06 09:30:00,143.64,143.67,143.52,143.63,389221.0,143.64,143.67,143.52,143.63,389221.0
2019-09-06 09:35:00,143.63,143.9,143.59,143.77,171345.0,143.63,143.9,143.59,143.77,171345.0
2019-09-06 09:40:00,143.75,144.05,143.73,144.02,228551.0,143.75,144.05,143.73,144.02,228551.0
2019-09-06 09:45:00,144.01,144.06,143.78,143.8,205895.0,144.01,144.06,143.78,143.8,205895.0
2019-09-06 09:50:00,143.8,143.89,143.7,143.74,175071.0,143.8,143.89,143.7,143.74,175071.0
2019-09-06 09:55:00,143.74,143.82,143.66,143.74,351761.0,143.74,143.82,143.66,143.74,351761.0
2019-09-06 10:00:00,143.74,143.79,143.64,143.66,108556.0,143.74,143.79,143.64,143.66,108556.0
2019-09-06 10:05:00,143.66,143.7,143.57,143.7,139939.0,143.66,143.7,143.57,143.7,139939.0
2019-09-06 10:10:00,143.69,143.79,143.14,143.25,237118.0,143.69,143.79,143.14,143.25,237118.0
2019-09-06 10:15:00,143.2,143.43,143.08,143.43,213747.0,143.2,143.43,143.08,143.43,213747.0
2019-09-06 10:20:00,143.43,143.43,143.25,143.25,77108.0,143.43,143.43,143.25,143.25,77108.0
2019-09-06 10:25:00,143.23,143.35,143.23,143.29,85216.0,143.23,143.35,143.23,143.29,85216.0
2019-09-06 10:30:00,143.28,143.41,143.23,143.33,39835.0,143.28,143.41,143.23,143.33,39835.0
2019-09-06 10:35:00,143.33,143.47,143.28,143.45,77083.0,143.33,143.47,143.28,143.45,77083.0
2019-09-06 10:40:00,143.46,143.47,143.35,143.38,38572.0,143.46,143.47,143.35,143.38,38572.0
2019-09-06 10:45:00,143.37,143.37,143.27,143.29,44347.0,143.37,143.37,143.27,143.29,44347.0
2019-09-06 10:50:00,143.26,143.28,143.16,143.16,58862.0,143.26,143.28,143.16,143.16,58862.0
2019-09-06 10:55:00,143.17,143.39,143.14,143.33,70574.0,143.17,143.39,143.14,143.33,70574.0
2019-09-06 11:00:00,143.32,143.38,143.25,143.36,45302.0,143.32,143.38,143.25,143.36,45302.0
2019-09-06 11:05:00,143.37,143.38,143.26,143.32,61073.0,143.37,143.38,143.26,143.32,61073.0
2019-09-06 11:10:00,143.34,143.44,143.34,143.39,17447.0,143.34,143.44,143.34,143.39,17447.0
2019-09-06 11:15:00,143.39,143.46,143.35,143.36,28790.0,143.39,143.46,143.35,143.36,28790.0
2019-09-06 11:20:00,143.36,143.52,143.35,143.49,49900.0,143.36,143.52,143.35,143.49,49900.0
2019-09-06 11:25:00,143.49,143.6,143.43,143.47,189050.0,143.49,143.6,143.43,143.47,189050.0
2019-09-06 11:30:00,143.46,143.54,143.39,143.4,120808.0,143.46,143.54,143.39,143.4,120808.0
2019-09-06 11:35:00,143.38,143.38,143.21,143.25,174820.0,143.38,143.38,143.21,143.25,174820.0
2019-09-06 11:40:00,143.23,143.4,143.19,143.35,101830.0,143.23,143.4,143.19,143.35,101830.0
2019-09-06 11:45:00,143.35,143.4,143.32,143.39,89058.0,143.35,143.4,143.32,143.39,89058.0
2019-09-06 11:50:00,143.37,143.48,143.37,143.45,29864.0,143.37,143.48,143.37,143.45,29864.0
2019-09-06 11:55:00,143.45,143.5,143.41,143.43,47456.0,143.45,143.5,143.41,143.43,47456.0
2019-09-06 12:00:00,143.42,143.52,143.38,143.44,45399.0,143.42,143.52,143.38,143.44,45399.0
2019-09-06 12:05:00,143.46,143.5,143.46,143.48,56195.0,143.46,143.5,143.46,143.48,56195.0
2019-09-06 12:10:00,143.48,143.48,143.4,143.4,23763.0,143.48,143.48,143.4,143.4,23763.0
2019-09-06 12:15:00,143.42,143.5,143.41,143.47,25870.0,143.42,143.5,143.41,143.47,25870.0
2019-09-06 12:20:00,143.48,143.55,143.42,143.45,63511.0,143.48,143.55,143.42,143.45,63511.0
2019-09-06 12:25:00,143.44,143.63,143.41,143.61,140596.0,143.44,143.63,143.41,143.61,140596.0
2019-09-06 12:30:00,143.61,143.64,143.53,143.61,39401.0,143.61,143.64,143.53,143.61,39401.0
2019-09-06 12:35:00,143.6,143.65,143.52,143.53,84320.0,143.6,143.65,143.52,143.53,84320.0
2019-09-06 12:40:00,143.54,143.57,143.32,143.35,85045.0,143.54,143.57,143.32,143.35,85045.0
2019-09-06 12:45:00,143.35,143.37,142.46,142.68,732190.0,143.35,143.37,142.46,142.68,732190.0
2019-09-06 12:50:00,142.65,143.18,142.56,143.14,538067.0,142.65,143.18,142.56,143.14,538067.0
2019-09-06 12:55:00,143.13,143.55,143.1,143.11,474385.0,143.13,143.55,143.1,143.11,474385.0
2019-09-06 13:00:00,143.1,143.2,142.83,142.87,184820.0,143.1,143.2,142.83,142.87,184820.0
2019-09-06 13:05:00,142.87,142.92,142.67,142.75,169710.0,142.87,142.92,142.67,142.75,169710.0
2019-09-06 13:10:00,142.74,142.87,142.56,142.62,208139.0,142.74,142.87,142.56,142.62,208139.0
2019-09-06 13:15:00,142.59,142.68,142.36,142.42,232605.0,142.59,142.68,142.36,142.42,232605.0
2019-09-06 13:20:00,142.4,142.53,141.93,141.95,343545.0,142.4,142.53,141.93,141.95,343545.0
2019-09-06 13:25:00,141.93,142.2,141.87,142.16,281178.0,141.93,142.2,141.87,142.16,281178.0
2019-09-06 13:30:00,142.17,142.54,142.08,142.41,240192.0,142.17,142.54,142.08,142.41,240192.0
2019-09-06 13:35:00,142.42,142.43,142.22,142.37,131290.0,142.42,142.43,142.22,142.37,131290.0
2019-09-06 13:40:00,142.34,142.43,142.23,142.33,96637.0,142.34,142.43,142.23,142.33,96637.0
2019-09-06 13:45:00,142.31,142.49,142.24,142.47,60958.0,142.31,142.49,142.24,142.47,60958.0
2019-09-06 13:50:00,142.45,142.53,142.32,142.43,58159.0,142.45,142.53,142.32,142.43,58159.0
2019-09-06 13:55:00,142.44,142.47,142.31,142.35,30057.0,142.44,142.47,142.31,142.35,30057.0
2019-09-06 14:00:00,142.35,142.36,142.29,142.3,43819.0,142.35,142.36,142.29,142.3,43819.0
2019-09-06 14:05:00,142.31,142.41,142.27,142.38,53429.0,142.31,142.41,142.27,142.38,53429.0
2019-09-06 14:10:00,142.37,142.43,142.32,142.38,69609.0,142.37,142.43,142.32,142.38,69609.0
2019-09-06 14:15:00,142.38,142.42,142.34,142.38,71570.0,142.38,142.42,142.34,142.38,71570.0
2019-09-06 14:20:00,142.38,142.39,142.1,142.17,123129.0,142.38,142.39,142.1,142.17,123129.0
2019-09-06 14:25:00,142.16,142.25,142.04,142.24,138427.0,142.16,142.25,142.04,142.24,138427.0
2019-09-06 14:30:00,142.23,142.3,142.21,142.27,93478.0,142.23,142.3,142.21,142.27,93478.0
2019-09-06 14:35:00,142.26,142.29,142.23,142.25,35937.0,142.26,142.29,142.23,142.25,35937.0
2019-09-06 14:40:00,142.27,142.3,142.2,142.2,36170.0,142.27,142.3,142.2,142.2,36170.0
2019-09-06 14:45:00,142.2,142.29,142.19,142.24,38838.0,142.2,142.29,142.19,142.24,38838.0
2019-09-06 14:50:00,142.25,142.32,142.23,142.24,35215.0,142.25,142.32,142.23,142.24,35215.0
2019-09-06 14:55:00,142.23,142.23,142.1,142.15,42988.0,142.23,142.23,142.1,142.15,42988.0
2019-09-06 15:00:00,142.13,142.13,142.05,142.11,95596.0,142.13,142.13,142.05,142.11,95596.0
2019-09-06 15:05:00,142.11,142.16,142.0,142.02,155991.0,142.11,142.16,142.0,142.02,155991.0
2019-09-06 15:10:00,142.01,142.02,141.95,141.97,81400.0,142.01,142.02,141.95,141.97,81400.0
2019-09-06 15:15:00,141.96,141.98,141.9,141.94,78375.0,141.96,141.98,141.9,141.94,78375.0
2019-09-06 15:20:00,141.94,141.97,141.91,141.94,43412.0,141.94,141.97,141.91,141.94,43412.0
2019-09-06 15:25:00,141.95,141.98,141.87,141.91,124062.0,141.95,141.98,141.87,141.91,124062.0
2019-09-06 15:30:00,141.92,141.97,141.86,141.93,100339.0,141.92,141.97,141.86,141.93,100339.0
2019-09-06 15:35:00,141.94,142.18,141.94,142.09,160664.0,141.94,142.18,141.94,142.09,160664.0
2019-09-06 15:40:00,142.09,142.17,142.08,142.16,134116.0,142.09,142.17,142.08,142.16,134116.0
2019-09-06 15:45:00,142.15,142.16,142.0,142.01,208811.0,142.15,142.16,142.0,142.01,208811.0
2019-09-06 15:50:00,142.01,142.12,142.0,142.06,164279.0,142.01,142.12,142.0,142.06,164279.0
2019-09-06 15:55:00,142.07,142.07,141.9,141.92,717612.0,142.07,142.07,141.9,141.92,717612.0
2019-09-09 09:30:00,142.37,142.46,142.23,142.45,323872.0,142.37,142.46,142.23,142.45,323872.0
2019-09-09 09:35:00,142.45,142.45,142.3,142.39,146174.0,142.45,142.45,142.3,142.39,146174.0
2019-09-09 09:40:00,142.38,142.39,142.25,142.34,123624.0,142.38,142.39,142.25,142.34,123624.0
2019-09-09 09:45:00,142.33,142.36,142.25,142.29,74366.0,142.33,142.36,142.25,142.29,74366.0
2019-09-09 09:50:00,142.29,142.33,142.24,142.26,91848.0,142.29,142.33,142.24,142.26,91848.0
2019-09-09 09:55:00,142.26,142.43,142.24,142.4,94538.0,142.26,142.43,142.24,142.4,94538.0
2019-09-09 10:00:00,142.38,142.4,142.28,142.3,123684.0,142.38,142.4,142.28,142.3,123684.0
2019-09-09 10:05:00,142.31,142.36,142.19,142.27,72111.0,142.31,142.36,142.19,142.27,72111.0
2019-09-09 10:10:00,142.26,142.28,142.11,142.14,584401.0,142.26,142.28,142.11,142.14,584401.0
2019-09-09 10:15:00,142.15,142.16,141.94,142.04,184857.0,142.15,142.16,141.94,142.04,184857.0
2019-09-09 10:20:00,142.04,142.12,141.88,141.94,178692.0,142.04,142.12,141.88,141.94,178692.0
2019-09-09 10:25:00,141.94,141.99,141.86,141.86,80106.0,141.94,141.99,141.86,141.86,80106.0
2019-09-09 10:30:00,141.86,141.98,141.78,141.92,211348.0,141.86,141.98,141.78,141.92,211348.0
2019-09-09 10:35:00,141.91,142.03,141.91,141.93,110287.0,141.91,142.03,141.91,141.93,110287.0
2019-09-09 10:40:00,141.94,141.98,141.79,141.83,88482.0,141.94,141.98,141.79,141.83,88482.0
2019-09-09 10:45:00,141.82,141.82,141.47,141.48,361146.0,141.82,141.82,141.47,141.48,361146.0
2019-09-09 10:50:00,141.46,141.54,141.19,141.35,393810.0,141.46,141.54,141.19,141.35,393810.0
2019-09-09 10:55:00,141.35,141.41,141.2,141.31,414126.0,141.35,141.41,141.2,141.31,414126.0
2019-09-09 11:00:00,141.31,141.48,141.18,141.4,194215.0,141.31,141.48,141.18,141.4,194215.0
2019-09-09 11:05:00,141.41,141.47,141.36,141.42,50247.0,141.41,141.47,141.36,141.42,50247.0
2019-09-09 11:10:00,141.42,141.64,141.42,141.61,136085.0,141.42,141.64,141.42,141.61,136085.0
2019-09-09 11:15:00,141.62,141.65,141.51,141.6,253212.0,141.62,141.65,141.51,141.6,253212.0
2019-09-09 11:20:00,141.6,141.68,141.54,141.55,62602.0,141.6,141.68,141.54,141.55,62602.0
2019-09-09 11:25:00,141.53,141.61,141.44,141.44,221733.0,141.53,141.61,141.44,141.44,221733.0
2019-09-09 11:30:00,141.44,141.51,141.39,141.48,119722.0,141.44,141.51,141.39,141.48,119722.0
2019-09-09 11:35:00,141.48,141.57,141.46,141.57,72017.0,141.48,141.57,141.46,141.57,72017.0
2019-09-09 11:40:00,141.56,141.69,141.56,141.67,79486.0,141.56,141.69,141.56,141.67,79486.0
2019-09-09 11:45:00,141.67,141.67,141.57,141.61,36116.0,141.67,141.67,141.57,141.61,36116.0
2019-09-09 11:50:00,141.61,141.62,141.48,141.54,51238.0,141.61,141.62,141.48,141.54,51238.0
2019-09-09 11:55:00,141.54,141.58,141.45,141.46,58477.0,141.54,141.58,141.45,141.46,58477.0
2019-09-09 12:00:00,141.45,141.51,141.41,141.41,149213.0,141.45,141.51,141.41,141.41,149213.0
2019-09-09 12:05:00,141.42,141.46,141.34,141.42,143294.0,141.42,141.46,141.34,141.42,143294.0
2019-09-09 12:10:00,141.41,141.52,141.38,141.52,38815.0,141.41,141.52,141.38,141.52,38815.0
2019-09-09 12:15:00,141.52,141.54,141.44,141.54,58360.0,141.52,141.54,141.44,141.54,58360.0
2019-09-09 12:20:00,141.54,141.63,141.52,141.63,75280.0,141.54,141.63,141.52,141.63,75280.0
2019-09-09 12:25:00,141.64,141.77,141.6,141.73,112515.0,141.64,141.77,141.6,141.73,112515.0
2019-09-09 12:30:00,141.72,141.89,141.68,141.81,94963.0,141.72,141.89,141.68,141.81,94963.0
2019-09-09 12:35:00,141.81,142.04,141.81,141.95,183273.0,141.81,142.04,141.81,141.95,183273.0
2019-09-09 12:40:00,141.95,141.95,141.79,141.79,100801.0,141.95,141.95,141.79,141.79,100801.0
2019-09-09 12:45:00,141.8,141.85,141.78,141.85,37990.0,141.8,141.85,141.78,141.85,37990.0
2019-09-09 12:50:00,141.84,141.84,141.7,141.73,47391.0,141.84,141.84,141.7,141.73,47391.0
2019-09-09 12:55:00,141.73,141.77,141.7,141.72,53690.0,141.73,141.77,141.7,141.72,53690.0
2019-09-09 13:00:00,141.74,141.75,141.63,141.64,69022.0,141.74,141.75,141.63,141.64,69022.0
2019-09-09 13:05:00,141.64,141.67,141.58,141.66,259508.0,141.64,141.67,141.58,141.66,259508.0
2019-09-09 13:10:00,141.65,141.73,141.6,141.71,131087.0,141.65,141.73,141.6,141.71,131087.0
2019-09-09 13:15:00,141.71,141.75,141.62,141.65,116294.0,141.71,141.75,141.62,141.65,116294.0
2019-09-09 13:20:00,141.65,141.69,141.6,141.61,57012.0,141.65,141.69,141.6,141.61,57012.0
2019-09-09 13:25:00,141.61,141.75,141.6,141.7,35232.0,141.61,141.75,141.6,141.7,35232.0
2019-09-09 13:30:00,141.72,141.78,141.65,141.72,77561.0,141.72,141.78,141.65,141.72,77561.0
2019-09-09 13:35:00,141.72,141.8,141.71,141.77,45859.0,141.72,141.8,141.71,141.77,45859.0
2019-09-09 13:40:00,141.77,141.84,141.77,141.81,19717.0,141.77,141.84,141.77,141.81,19717.0
2019-09-09 13:45:00,141.81,141.82,141.77,141.8,20733.0,141.81,141.82,141.77,141.8,20733.0
2019-09-09 13:50:00,141.8,141.82,141.74,141.77,30448.0,141.8,141.82,141.74,141.77,30448.0
2019-09-09 13:55:00,141.78,141.82,141.77,141.81,16940.0,141.78,141.82,141.77,141.81,16940.0
2019-09-09 14:00:00,141.82,141.83,141.7,141.75,20582.0,141.82,141.83,141.7,141.75,20582.0
2019-09-09 14:05:00,141.75,141.8,141.74,141.77,20730.0,141.75,141.8,141.74,141.77,20730.0
2019-09-09 14:10:00,141.76,141.79,141.71,141.71,19554.0,141.76,141.79,141.71,141.71,19554.0
2019-09-09 14:15:00,141.71,141.72,141.66,141.7,27579.0,141.71,141.72,141.66,141.7,27579.0
2019-09-09 14:20:00,141.7,141.74,141.66,141.66,25623.0,141.7,141.74,141.66,141.66,25623.0
2019-09-09 14:25:00,141.66,141.75,141.65,141.71,22842.0,141.66,141.75,141.65,141.71,22842.0
2019-09-09 14:30:00,141.71,141.71,141.49,141.51,70206.0,141.71,141.71,141.49,141.51,70206.0
2019-09-09 14:35:00,141.52,141.58,141.5,141.5,43264.0,141.52,141.58,141.5,141.5,43264.0
2019-09-09 14:40:00,141.5,141.54,141.48,141.5,21300.0,141.5,141.54,141.48,141.5,21300.0
2019-09-09 14:45:00,141.51,141.58,141.5,141.57,22214.0,141.51,141.58,141.5,141.57,22214.0
2019-09-09 14:50:00,141.57,141.62,141.56,141.61,44782.0,141.57,141.62,141.56,141.61,44782.0
2019-09-09 14:55:00,141.62,141.62,141.53,141.56,33896.0,141.62,141.62,141.53,141.56,33896.0
2019-09-09 15:00:00,141.56,141.59,141.48,141.5,30564.0,141.56,141.59,141.48,141.5,30564.0
2019-09-09 15:05:00,141.5,141.53,141.47,141.47,43671.0,141.5,141.53,141.47,141.47,43671.0
2019-09-09 15:10:00,141.47,141.52,141.45,141.48,42003.0,141.47,141.52,141.45,141.48,42003.0
2019-09-09 15:15:00,141.47,141.49,141.44,141.45,49274.0,141.47,141.49,141.44,141.45,49274.0
2019-09-09 15:20:00,141.45,141.49,141.44,141.48,37758.0,141.45,141.49,141.44,141.48,37758.0
2019-09-09 15:25:00,141.48,141.52,141.48,141.52,35661.0,141.48,141.52,141.48,141.52,35661.0
2019-09-09 15:30:00,141.52,141.53,141.44,141.46,73101.0,141.52,141.53,141.44,141.46,73101.0
2019-09-09 15:35:00,141.46,141.5,141.45,141.49,32745.0,141.46,141.5,141.45,141.49,32745.0
2019-09-09 15:40:00,141.49,141.54,141.48,141.5,69296.0,141.49,141.54,141.48,141.5,69296.0
2019-09-09 15:45:00,141.51,141.53,141.43,141.44,97244.0,141.51,141.53,141.43,141.44,97244.0
2019-09-09 15:50:00,141.44,141.46,141.42,141.46,93403.0,141.44,141.46,141.42,141.46,93403.0
2019-09-09 15:55:00,141.45,141.5,141.39,141.39,232775.0,141.45,141.5,141.39,141.39,232775.0
2019-09-10 09:30:00,141.23,141.34,141.1,141.32,460144.0,141.23,141.34,141.1,141.32,460144.0
2019-09-10 09:35:00,141.32,141.34,141.23,141.34,328011.0,141.32,141.34,141.23,141.34,328011.0
2019-09-10 09:40:00,141.34,141.53,141.33,141.36,300799.0,141.34,141.53,141.33,141.36,300799.0
2019-09-10 09:45:00,141.37,141.41,141.18,141.21,160407.0,141.37,141.41,141.18,141.21,160407.0
2019-09-10 09:50:00,141.22,141.4,141.15,141.34,96682.0,141.22,141.4,141.15,141.34,96682.0
2019-09-10 09:55:00,141.33,141.43,141.24,141.26,68293.0,141.33,141.43,141.24,141.26,68293.0
2019-09-10 10:00:00,141.27,141.3,141.12,141.21,112367.0,141.27,141.3,141.12,141.21,112367.0
2019-09-10 10:05:00,141.22,141.3,141.12,141.27,68429.0,141.22,141.3,141.12,141.27,68429.0
2019-09-10 10:10:00,141.27,141.36,141.24,141.29,81712.0,141.27,141.36,141.24,141.29,81712.0
2019-09-10 10:15:00,141.29,141.35,141.12,141.25,574918.0,141.29,141.35,141.12,141.25,574918.0
2019-09-10 10:20:00,141.25,141.3,141.04,141.07,135397.0,141.25,141.3,141.04,141.07,135397.0
2019-09-10 10:25:00,141.09,141.12,140.88,140.88,205929.0,141.09,141.12,140.88,140.88,205929.0
2019-09-10 10:30:00,140.86,140.99,140.85,140.89,72187.0,140.86,140.99,140.85,140.89,72187.0
2019-09-10 10:35:00,140.89,140.94,140.68,140.79,157671.0,140.89,140.94,140.68,140.79,157671.0
2019-09-10 10:40:00,140.79,140.83,140.67,140.77,71528.0,140.79,140.83,140.67,140.77,71528.0
2019-09-10 10:45:00,140.75,140.9,140.74,140.86,69539.0,140.75,140.9,140.74,140.86,69539.0
2019-09-10 10:50:00,140.86,141.02,140.8,141.01,53296.0,140.86,141.02,140.8,141.01,53296.0
2019-09-10 10:55:00,141.01,141.05,140.97,141.05,54162.0,141.01,141.05,140.97,141.05,54162.0
2019-09-10 11:00:00,141.06,141.06,140.94,140.97,87890.0,141.06,141.06,140.94,140.97,87890.0
2019-09-10 11:05:00,140.96,141.04,140.94,141.0,44083.0,140.96,141.04,140.94,141.0,44083.0
2019-09-10 11:10:00,140.99,141.09,140.99,141.07,110603.0,140.99,141.09,140.99,141.07,110603.0
2019-09-10 11:15:00,141.08,141.08,140.98,141.01,102341.0,141.08,141.08,140.98,141.01,102341.0
2019-09-10 11:20:00,141.04,141.14,140.99,141.12,24813.0,141.04,141.14,140.99,141.12,24813.0
2019-09-10 11:25:00,141.11,141.21,141.11,141.17,50269.0,141.11,141.21,141.11,141.17,50269.0
2019-09-10 11:30:00,141.17,141.17,141.11,141.17,39609.0,141.17,141.17,141.11,141.17,39609.0
2019-09-10 11:35:00,141.17,141.18,141.11,141.13,25677.0,141.17,141.18,141.11,141.13,25677.0
2019-09-10 11:40:00,141.12,141.17,141.07,141.1,40961.0,141.12,141.17,141.07,141.1,40961.0
2019-09-10 11:45:00,141.1,141.12,140.78,140.83,190794.0,141.1,141.12,140.78,140.83,190794.0
2019-09-10 11:50:00,140.82,140.85,140.71,140.8,108492.0,140.82,140.85,140.71,140.8,108492.0
2019-09-10 11:55:00,140.79,140.94,140.78,140.91,79019.0,140.79,140.94,140.78,140.91,79019.0
2019-09-10 12:00:00,140.9,141.07,140.87,141.02,124855.0,140.9,141.07,140.87,141.02,124855.0
2019-09-10 12:05:00,141.04,141.05,140.95,141.02,70920.0,141.04,141.05,140.95,141.02,70920.0
2019-09-10 12:10:00,141.05,141.09,140.96,140.97,81543.0,141.05,141.09,140.96,140.97,81543.0
2019-09-10 12:15:00,140.97,140.97,140.89,140.92,82297.0,140.97,140.97,140.89,140.92,82297.0
2019-09-10 12:20:00,140.91,140.91,140.73,140.76,151619.0,140.91,140.91,140.73,140.76,151619.0
2019-09-10 12:25:00,140.74,140.86,140.74,140.84,78264.0,140.74,140.86,140.74,140.84,78264.0
2019-09-10 12:30:00,140.85,140.86,140.75,140.8,102599.0,140.85,140.86,140.75,140.8,102599.0
2019-09-10 12:35:00,140.81,140.81,140.73,140.74,49724.0,140.81,140.81,140.73,140.74,49724.0
2019-09-10 12:40:00,140.74,140.78,140.55,140.62,121204.0,140.74,140.78,140.55,140.62,121204.0
2019-09-10 12:45:00,140.61,140.63,140.54,140.57,66150.0,140.61,140.63,140.54,140.57,66150.0
2019-09-10 12:50:00,140.55,140.6,140.45,140.5,149468.0,140.55,140.6,140.45,140.5,149468.0
2019-09-10 12:55:00,140.5,140.61,140.49,140.59,95892.0,140.5,140.61,140.49,140.59,95892.0
2019-09-10 13:00:00,140.59,140.65,140.55,140.62,92147.0,140.59,140.65,140.55,140.62,92147.0
2019-09-10 13:05:00,140.61,140.71,140.6,140.69,105771.0,140.61,140.71,140.6,140.69,105771.0
2019-09-10 13:10:00,140.69,140.7,140.61,140.61,115026.0,140.69,140.7,140.61,140.61,115026.0
2019-09-10 13:15:00,140.62,140.74,140.6,140.71,103582.0,140.62,140.74,140.6,140.71,103582.0
2019-09-10 13:20:00,140.71,140.72,140.62,140.63,123591.0,140.71,140.72,140.62,140.63,123591.0
2019-09-10 13:25:00,140.64,140.68,140.56,140.59,95585.0,140.64,140.68,140.56,140.59,95585.0
2019-09-10 13:30:00,140.58,140.62,140.56,140.62,115844.0,140.58,140.62,140.56,140.62,115844.0
2019-09-10 13:35:00,140.63,140.67,140.61,140.66,60954.0,140.63,140.67,140.61,140.66,60954.0
2019-09-10 13:40:00,140.66,140.74,140.66,140.72,79369.0,140.66,140.74,140.66,140.72,79369.0
2019-09-10 13:45:00,140.72,140.75,140.67,140.69,54776.0,140.72,140.75,140.67,140.69,54776.0
2019-09-10 13:50:00,140.69,140.72,140.68,140.69,50974.0,140.69,140.72,140.68,140.69,50974.0
2019-09-10 13:55:00,140.68,140.76,140.67,140.75,73557.0,140.68,140.76,140.67,140.75,73557.0
2019-09-10 14:00:00,140.75,140.83,140.71,140.76,230028.0,140.75,140.83,140.71,140.76,230028.0
2019-09-10 14:05:00,140.75,140.76,140.68,140.7,73886.0,140.75,140.76,140.68,140.7,73886.0
2019-09-10 14:10:00,140.71,140.71,140.62,140.66,23678.0,140.71,140.71,140.62,140.66,23678.0
2019-09-10 14:15:00,140.65,140.7,140.59,140.61,41128.0,140.65,140.7,140.59,140.61,41128.0
2019-09-10 14:20:00,140.61,140.65,140.58,140.6,38150.0,140.61,140.65,140.58,140.6,38150.0
2019-09-10 14:25:00,140.59,140.64,140.58,140.63,133670.0,140.59,140.64,140.58,140.63,133670.0
2019-09-10 14:30:00,140.63,140.64,140.51,140.51,57453.0,140.63,140.64,140.51,140.51,57453.0
2019-09-10 14:35:00,140.51,140.58,140.49,140.52,76323.0,140.51,140.58,140.49,140.52,76323.0
2019-09-10 14:40:00,140.53,140.59,140.5,140.58,143403.0,140.53,140.59,140.5,140.58,143403.0
2019-09-10 14:45:00,140.57,140.63,140.55,140.63,23912.0,140.57,140.63,140.55,140.63,23912.0
2019-09-10 14:50:00,140.63,140.65,140.58,140.58,19746.0,140.63,140.65,140.58,140.58,19746.0
2019-09-10 14:55:00,140.59,140.62,140.5,140.56,43354.0,140.59,140.62,140.5,140.56,43354.0
2019-09-10 15:00:00,140.56,140.56,140.37,140.4,73697.0,140.56,140.56,140.37,140.4,73697.0
2019-09-10 15:05:00,140.39,140.48,140.39,140.47,45211.0,140.39,140.48,140.39,140.47,45211.0
2019-09-10 15:10:00,140.47,140.48,140.38,140.39,55093.0,140.47,140.48,140.38,140.39,55093.0
2019-09-10 15:15:00,140.4,140.4,140.27,140.29,79601.0,140.4,140.4,140.27,140.29,79601.0
2019-09-10 15:20:00,140.28,140.37,140.25,140.34,282630.0,140.28,140.37,140.25,140.34,282630.0
2019-09-10 15:25:00,140.34,140.36,140.3,140.32,72318.0,140.34,140.36,140.3,140.32,72318.0
2019-09-10 15:30:00,140.32,140.37,140.3,140.37,65774.0,140.32,140.37,140.3,140.37,65774.0
2019-09-10 15:35:00,140.37,140.4,140.27,140.31,157066.0,140.37,140.4,140.27,140.31,157066.0
2019-09-10 15:40:00,140.32,140.34,140.28,140.3,154375.0,140.32,140.34,140.28,140.3,154375.0
2019-09-10 15:45:00,140.3,140.35,140.27,140.35,209303.0,140.3,140.35,140.27,140.35,209303.0
2019-09-10 15:50:00,140.34,140.37,140.3,140.32,147172.0,140.34,140.37,140.3,140.32,147172.0
2019-09-10 15:55:00,140.31,140.32,140.16,140.16,485518.0,140.31,140.32,140.16,140.16,485518.0
2019-09-11 09:30:00,140.36,140.59,140.28,140.55,264519.0,140.36,140.59,140.28,140.55,264519.0
2019-09-11 09:35:00,140.58,140.61,140.39,140.44,204208.0,140.58,140.61,140.39,140.44,204208.0
2019-09-11 09:40:00,140.45,140.53,140.41,140.51,40897.0,140.45,140.53,140.41,140.51,40897.0
2019-09-11 09:45:00,140.49,140.51,140.36,140.37,109056.0,140.49,140.51,140.36,140.37,109056.0
2019-09-11 09:50:00,140.36,140.48,140.32,140.46,165079.0,140.36,140.48,140.32,140.46,165079.0
2019-09-11 09:55:00,140.46,140.66,140.44,140.65,142157.0,140.46,140.66,140.44,140.65,142157.0
2019-09-11 10:00:00,140.62,140.62,140.5,140.5,122634.0,140.62,140.62,140.5,140.5,122634.0
2019-09-11 10:05:00,140.51,140.79,140.51,140.69,100409.0,140.51,140.79,140.51,140.69,100409.0
2019-09-11 10:10:00,140.7,140.74,140.62,140.69,117050.0,140.7,140.74,140.62,140.69,117050.0
2019-09-11 10:15:00,140.71,140.89,140.71,140.85,141440.0,140.71,140.89,140.71,140.85,141440.0
2019-09-11 10:20:00,140.86,140.88,140.74,140.77,87258.0,140.86,140.88,140.74,140.77,87258.0
2019-09-11 10:25:00,140.8,140.93,140.78,140.8,72939.0,140.8,140.93,140.78,140.8,72939.0
2019-09-11 10:30:00,140.82,140.82,140.65,140.68,135557.0,140.82,140.82,140.65,140.68,135557.0
2019-09-11 10:35:00,140.67,140.72,140.56,140.72,142305.0,140.67,140.72,140.56,140.72,142305.0
2019-09-11 10:40:00,140.74,140.76,140.67,140.67,63356.0,140.74,140.76,140.67,140.67,63356.0
2019-09-11 10:45:00,140.68,140.82,140.67,140.76,49235.0,140.68,140.82,140.67,140.76,49235.0
2019-09-11 10:50:00,140.79,140.89,140.73,140.89,44174.0,140.79,140.89,140.73,140.89,44174.0
2019-09-11 10:55:00,140.88,140.91,140.83,140.91,56116.0,140.88,140.91,140.83,140.91,56116.0
2019-09-11 11:00:00,140.91,141.04,140.89,141.01,112193.0,140.91,141.04,140.89,141.01,112193.0
2019-09-11 11:05:00,141.03,141.2,140.99,141.08,258010.0,141.03,141.2,140.99,141.08,258010.0
2019-09-11 11:10:00,141.08,141.08,140.95,141.0,105811.0,141.08,141.08,140.95,141.0,105811.0
2019-09-11 11:15:00,140.99,141.04,140.92,141.02,36304.0,140.99,141.04,140.92,141.02,36304.0
2019-09-11 11:20:00,141.01,141.02,140.92,140.99,50925.0,141.01,141.02,140.92,140.99,50925.0
2019-09-11 11:25:00,141.0,141.01,140.94,140.97,104485.0,141.0,141.01,140.94,140.97,104485.0
2019-09-11 11:30:00,140.96,140.97,140.84,140.85,85993.0,140.96,140.97,140.84,140.85,85993.0
2019-09-11 11:35:00,140.85,140.96,140.84,140.95,38549.0,140.85,140.96,140.84,140.95,38549.0
2019-09-11 11:40:00,140.96,141.02,140.95,141.0,80285.0,140.96,141.02,140.95,141.0,80285.0
2019-09-11 11:45:00,141.01,141.04,140.95,141.0,54337.0,141.01,141.04,140.95,141.0,54337.0
2019-09-11 11:50:00,140.99,141.05,140.97,140.99,70241.0,140.99,141.05,140.97,140.99,70241.0
2019-09-11 11:55:00,140.99,140.99,140.9,140.9,43405.0,140.99,140.99,140.9,140.9,43405.0
2019-09-11 12:00:00,140.91,140.94,140.84,140.93,238116.0,140.91,140.94,140.84,140.93,238116.0
2019-09-11 12:05:00,140.94,140.97,140.88,140.94,256300.0,140.94,140.97,140.88,140.94,256300.0
2019-09-11 12:10:00,140.93,140.93,140.86,140.87,61576.0,140.93,140.93,140.86,140.87,61576.0
2019-09-11 12:15:00,140.88,140.97,140.87,140.91,69909.0,140.88,140.97,140.87,140.91,69909.0
2019-09-11 12:20:00,140.92,140.96,140.88,140.89,25626.0,140.92,140.96,140.88,140.89,25626.0
2019-09-11 12:25:00,140.89,140.9,140.8,140.89,33113.0,140.89,140.9,140.8,140.89,33113.0
2019-09-11 12:30:00,140.89,140.9,140.82,140.83,28071.0,140.89,140.9,140.82,140.83,28071.0
2019-09-11 12:35:00,140.82,140.84,140.72,140.76,34990.0,140.82,140.84,140.72,140.76,34990.0
2019-09-11 12:40:00,140.75,140.84,140.75,140.84,19167.0,140.75,140.84,140.75,140.84,19167.0
2019-09-11 12:45:00,140.81,140.84,140.81,140.84,21929.0,140.81,140.84,140.81,140.84,21929.0
2019-09-11 12:50:00,140.83,140.84,140.77,140.81,19567.0,140.83,140.84,140.77,140.81,19567.0
2019-09-11 12:55:00,140.8,140.83,140.78,140.82,50585.0,140.8,140.83,140.78,140.82,50585.0
2019-09-11 13:00:00,140.8,140.82,140.64,140.67,92161.0,140.8,140.82,140.64,140.67,92161.0
2019-09-11 13:05:00,140.67,140.8,140.64,140.8,46158.0,140.67,140.8,140.64,140.8,46158.0
2019-09-11 13:10:00,140.8,140.84,140.78,140.81,30303.0,140.8,140.84,140.78,140.81,30303.0
2019-09-11 13:15:00,140.81,140.93,140.79,140.91,69922.0,140.81,140.93,140.79,140.91,69922.0
2019-09-11 13:20:00,140.91,140.98,140.86,140.95,92381.0,140.91,140.98,140.86,140.95,92381.0
2019-09-11 13:25:00,140.97,140.99,140.92,140.97,46357.0,140.97,140.99,140.92,140.97,46357.0
2019-09-11 13:30:00,140.97,141.05,140.97,141.05,39734.0,140.97,141.05,140.97,141.05,39734.0
2019-09-11 13:35:00,141.04,141.1,141.01,141.01,39886.0,141.04,141.1,141.01,141.01,39886.0
2019-09-11 13:40:00,141.01,141.04,140.94,140.96,64783.0,141.01,141.04,140.94,140.96,64783.0
2019-09-11 13:45:00,141.0,141.05,140.96,140.97,21867.0,141.0,141.05,140.96,140.97,21867.0
2019-09-11 13:50:00,140.98,141.01,140.94,141.0,20760.0,140.98,141.01,140.94,141.0,20760.0
2019-09-11 13:55:00,141.0,141.01,140.97,140.99,34263.0,141.0,141.01,140.97,140.99,34263.0
2019-09-11 14:00:00,141.0,141.0,140.95,140.95,10428.0,141.0,141.0,140.95,140.95,10428.0
2019-09-11 14:05:00,140.95,140.95,140.9,140.9,26547.0,140.95,140.95,140.9,140.9,26547.0
2019-09-11 14:10:00,140.91,140.96,140.91,140.94,24199.0,140.91,140.96,140.91,140.94,24199.0
2019-09-11 14:15:00,140.93,141.06,140.92,141.05,33301.0,140.93,141.06,140.92,141.05,33301.0
2019-09-11 14:20:00,141.04,141.04,140.98,141.0,24396.0,141.04,141.04,140.98,141.0,24396.0
2019-09-11 14:25:00,141.01,141.07,141.01,141.06,11110.0,141.01,141.07,141.01,141.06,11110.0
2019-09-11 14:30:00,141.06,141.11,141.05,141.06,28766.0,141.06,141.11,141.05,141.06,28766.0
2019-09-11 14:35:00,141.06,141.09,141.04,141.04,17138.0,141.06,141.09,141.04,141.04,17138.0
2019-09-11 14:40:00,141.05,141.08,141.02,141.04,52683.0,141.05,141.08,141.02,141.04,52683.0
2019-09-11 14:45:00,141.04,141.12,141.04,141.11,33325.0,141.04,141.12,141.04,141.11,33325.0
2019-09-11 14:50:00,141.12,141.19,141.12,141.17,41155.0,141.12,141.19,141.12,141.17,41155.0
2019-09-11 14:55:00,141.17,141.19,141.14,141.17,39761.0,141.17,141.19,141.14,141.17,39761.0
2019-09-11 15:00:00,141.16,141.24,141.16,141.19,40481.0,141.16,141.24,141.16,141.19,40481.0
2019-09-11 15:05:00,141.2,141.21,141.19,141.2,19659.0,141.2,141.21,141.19,141.2,19659.0
2019-09-11 15:10:00,141.21,141.22,141.18,141.21,18674.0,141.21,141.22,141.18,141.21,18674.0
2019-09-11 15:15:00,141.21,141.26,141.19,141.23,87760.0,141.21,141.26,141.19,141.23,87760.0
2019-09-11 15:20:00,141.22,141.26,141.19,141.24,151525.0,141.22,141.26,141.19,141.24,151525.0
2019-09-11 15:25:00,141.23,141.26,141.19,141.19,54645.0,141.23,141.26,141.19,141.19,54645.0
2019-09-11 15:30:00,141.2,141.25,141.1,141.1,177961.0,141.2,141.25,141.1,141.1,177961.0
2019-09-11 15:35:00,141.1,141.11,141.02,141.03,53455.0,141.1,141.11,141.02,141.03,53455.0
2019-09-11 15:40:00,141.03,141.11,141.01,141.07,59857.0,141.03,141.11,141.01,141.07,59857.0
2019-09-11 15:45:00,141.08,141.08,141.02,141.02,136355.0,141.08,141.08,141.02,141.02,136355.0
2019-09-11 15:50:00,141.02,141.11,141.0,141.09,137565.0,141.02,141.11,141.0,141.09,137565.0
2019-09-11 15:55:00,141.1,141.11,141.01,141.02,303854.0,141.1,141.11,141.01,141.02,303854.0
2019-09-12 09:30:00,142.68,142.82,142.66,142.77,452370.0,142.68,142.82,142.66,142.77,452370.0
2019-09-12 09:35:00,142.77,142.82,142.54,142.59,261357.0,142.77,142.82,142.54,142.59,261357.0
2019-09-12 09:40:00,142.58,142.89,142.55,142.89,271741.0,142.58,142.89,142.55,142.89,271741.0
2019-09-12 09:45:00,142.88,142.98,142.78,142.96,178955.0,142.88,142.98,142.78,142.96,178955.0
2019-09-12 09:50:00,142.96,143.04,142.86,142.87,173811.0,142.96,143.04,142.86,142.87,173811.0
2019-09-12 09:55:00,142.86,143.0,142.85,142.97,94295.0,142.86,143.0,142.85,142.97,94295.0
2019-09-12 10:00:00,142.95,143.04,142.88,143.01,187496.0,142.95,143.04,142.88,143.01,187496.0
2019-09-12 10:05:00,143.01,143.1,142.68,142.69,205065.0,143.01,143.1,142.68,142.69,205065.0
2019-09-12 10:10:00,142.72,142.79,142.04,142.28,548605.0,142.72,142.79,142.04,142.28,548605.0
2019-09-12 10:15:00,142.22,142.34,142.02,142.23,285276.0,142.22,142.34,142.02,142.23,285276.0
2019-09-12 10:20:00,142.21,142.29,142.07,142.15,129358.0,142.21,142.29,142.07,142.15,129358.0
2019-09-12 10:25:00,142.14,142.17,141.86,141.95,182835.0,142.14,142.17,141.86,141.95,182835.0
2019-09-12 10:30:00,141.94,142.09,141.9,142.03,188350.0,141.94,142.09,141.9,142.03,188350.0
2019-09-12 10:35:00,142.02,142.22,141.97,142.1,166723.0,142.02,142.22,141.97,142.1,166723.0
2019-09-12 10:40:00,142.1,142.15,141.95,141.99,150161.0,142.1,142.15,141.95,141.99,150161.0
2019-09-12 10:45:00,142.0,142.07,141.93,141.98,465344.0,142.0,142.07,141.93,141.98,465344.0
2019-09-12 10:50:00,141.96,142.75,141.83,142.58,554185.0,141.96,142.75,141.83,142.58,554185.0
2019-09-12 10:55:00,142.59,142.61,142.38,142.39,101423.0,142.59,142.61,142.38,142.39,101423.0
2019-09-12 11:00:00,142.37,142.68,142.36,142.63,534785.0,142.37,142.68,142.36,142.63,534785.0
2019-09-12 11:05:00,142.64,142.8,142.64,142.67,178250.0,142.64,142.8,142.64,142.67,178250.0
2019-09-12 11:10:00,142.7,142.72,142.57,142.57,74636.0,142.7,142.72,142.57,142.57,74636.0
2019-09-12 11:15:00,142.57,142.58,142.27,142.32,124598.0,142.57,142.58,142.27,142.32,124598.0
2019-09-12 11:20:00,142.32,142.32,142.05,142.08,124478.0,142.32,142.32,142.05,142.08,124478.0
2019-09-12 11:25:00,142.07,142.14,141.96,141.99,192690.0,142.07,142.14,141.96,141.99,192690.0
2019-09-12 11:30:00,141.97,142.07,141.93,141.99,49741.0,141.97,142.07,141.93,141.99,49741.0
2019-09-12 11:35:00,141.99,142.07,141.86,141.87,104761.0,141.99,142.07,141.86,141.87,104761.0
2019-09-12 11:40:00,141.9,141.9,141.57,141.6,210264.0,141.9,141.9,141.57,141.6,210264.0
2019-09-12 11:45:00,141.59,141.67,141.49,141.57,104762.0,141.59,141.67,141.49,141.57,104762.0
2019-09-12 11:50:00,141.58,141.59,141.48,141.55,90846.0,141.58,141.59,141.48,141.55,90846.0
2019-09-12 11:55:00,141.55,141.75,141.54,141.69,104914.0,141.55,141.75,141.54,141.69,104914.0
2019-09-12 12:00:00,141.68,141.87,141.66,141.79,99177.0,141.68,141.87,141.66,141.79,99177.0
2019-09-12 12:05:00,141.79,141.79,141.64,141.64,77298.0,141.79,141.79,141.64,141.64,77298.0
2019-09-12 12:10:00,141.64,141.65,141.56,141.57,57057.0,141.64,141.65,141.56,141.57,57057.0
2019-09-12 12:15:00,141.57,141.7,141.55,141.64,42804.0,141.57,141.7,141.55,141.64,42804.0
2019-09-12 12:20:00,141.63,141.71,141.58,141.58,77573.0,141.63,141.71,141.58,141.58,77573.0
2019-09-12 12:25:00,141.57,141.57,141.38,141.42,459886.0,141.57,141.57,141.38,141.42,459886.0
2019-09-12 12:30:00,141.42,141.47,141.32,141.33,78405.0,141.42,141.47,141.32,141.33,78405.0
2019-09-12 12:35:00,141.32,141.39,141.2,141.26,129469.0,141.32,141.39,141.2,141.26,129469.0
2019-09-12 12:40:00,141.26,141.38,141.26,141.3,83182.0,141.26,141.38,141.26,141.3,83182.0
2019-09-12 12:45:00,141.29,141.29,141.12,141.24,253697.0,141.29,141.29,141.12,141.24,253697.0
2019-09-12 12:50:00,141.25,141.3,141.15,141.2,50827.0,141.25,141.3,141.15,141.2,50827.0
2019-09-12 12:55:00,141.21,141.28,141.18,141.27,44098.0,141.21,141.28,141.18,141.27,44098.0
2019-09-12 13:00:00,141.25,141.32,141.11,141.19,196376.0,141.25,141.32,141.11,141.19,196376.0
2019-09-12 13:05:00,141.2,141.46,141.19,141.41,86440.0,141.2,141.46,141.19,141.41,86440.0
2019-09-12 13:10:00,141.4,141.46,141.38,141.42,51173.0,141.4,141.46,141.38,141.42,51173.0
2019-09-12 13:15:00,141.42,141.45,141.27,141.35,60867.0,141.42,141.45,141.27,141.35,60867.0
2019-09-12 13:20:00,141.36,141.45,141.28,141.41,71309.0,141.36,141.45,141.28,141.41,71309.0
2019-09-12 13:25:00,141.42,141.49,141.34,141.38,28016.0,141.42,141.49,141.34,141.38,28016.0
2019-09-12 13:30:00,141.41,141.44,141.38,141.4,17575.0,141.41,141.44,141.38,141.4,17575.0
2019-09-12 13:35:00,141.41,141.46,141.39,141.42,28259.0,141.41,141.46,141.39,141.42,28259.0
2019-09-12 13:40:00,141.41,141.48,141.37,141.46,20062.0,141.41,141.48,141.37,141.46,20062.0
2019-09-12 13:45:00,141.46,141.49,141.39,141.43,30240.0,141.46,141.49,141.39,141.43,30240.0
2019-09-12 13:50:00,141.43,141.43,141.25,141.25,32138.0,141.43,141.43,141.25,141.25,32138.0
2019-09-12 13:55:00,141.24,141.31,141.23,141.27,31449.0,141.24,141.31,141.23,141.27,31449.0
2019-09-12 14:00:00,141.26,141.3,141.19,141.29,95578.0,141.26,141.3,141.19,141.29,95578.0
2019-09-12 14:05:00,141.3,141.37,141.21,141.31,64535.0,141.3,141.37,141.21,141.31,64535.0
2019-09-12 14:10:00,141.31,141.33,141.27,141.27,26140.0,141.31,141.33,141.27,141.27,26140.0
2019-09-12 14:15:00,141.25,141.31,141.24,141.3,70475.0,141.25,141.31,141.24,141.3,70475.0
2019-09-12 14:20:00,141.3,141.44,141.29,141.38,60089.0,141.3,141.44,141.29,141.38,60089.0
2019-09-12 14:25:00,141.37,141.39,141.28,141.36,269040.0,141.37,141.39,141.28,141.36,269040.0
2019-09-12 14:30:00,141.36,141.39,141.32,141.36,177303.0,141.36,141.39,141.32,141.36,177303.0
2019-09-12 14:35:00,141.35,141.37,141.28,141.28,97843.0,141.35,141.37,141.28,141.28,97843.0
2019-09-12 14:40:00,141.27,141.37,141.23,141.32,111595.0,141.27,141.37,141.23,141.32,111595.0
2019-09-12 14:45:00,141.33,141.34,141.27,141.32,22521.0,141.33,141.34,141.27,141.32,22521.0
2019-09-12 14:50:00,141.31,141.33,141.23,141.25,41963.0,141.31,141.33,141.23,141.25,41963.0
2019-09-12 14:55:00,141.26,141.29,141.24,141.25,19240.0,141.26,141.29,141.24,141.25,19240.0
2019-09-12 15:00:00,141.27,141.28,141.21,141.24,41398.0,141.27,141.28,141.21,141.24,41398.0
2019-09-12 15:05:00,141.24,141.29,141.23,141.27,25788.0,141.24,141.29,141.23,141.27,25788.0
2019-09-12 15:10:00,141.27,141.34,141.26,141.32,11549.0,141.27,141.34,141.26,141.32,11549.0
2019-09-12 15:15:00,141.31,141.34,141.29,141.31,14046.0,141.31,141.34,141.29,141.31,14046.0
2019-09-12 15:20:00,141.32,141.38,141.31,141.36,37846.0,141.32,141.38,141.31,141.36,37846.0
2019-09-12 15:25:00,141.37,141.38,141.33,141.36,45957.0,141.37,141.38,141.33,141.36,45957.0
2019-09-12 15:30:00,141.37,141.39,141.31,141.31,55736.0,141.37,141.39,141.31,141.31,55736.0
2019-09-12 15:35:00,141.31,141.33,141.28,141.3,34592.0,141.31,141.33,141.28,141.3,34592.0
2019-09-12 15:40:00,141.3,141.33,141.26,141.26,45801.0,141.3,141.33,141.26,141.26,45801.0
2019-09-12 15:45:00,141.27,141.3,141.23,141.28,113820.0,141.27,141.3,141.23,141.28,113820.0
2019-09-12 15:50:00,141.28,141.33,141.27,141.33,76717.0,141.28,141.33,141.27,141.33,76717.0
2019-09-12 15:55:00,141.33,141.35,141.31,141.33,190573.0,141.33,141.35,141.31,141.33,190573.0
2019-09-13 09:30:00,141.73,141.88,141.7,141.86,190575.0,141.73,141.88,141.7,141.86,190575.0
2019-09-13 09:35:00,141.86,141.94,141.82,141.9,220019.0,141.86,141.94,141.82,141.9,220019.0
2019-09-13 09:40:00,141.92,141.99,141.88,141.98,109013.0,141.92,141.99,141.88,141.98,109013.0
2019-09-13 09:45:00,141.97,141.98,141.88,141.92,194183.0,141.97,141.98,141.88,141.92,194183.0
2019-09-13 09:50:00,141.93,141.93,141.72,141.72,147622.0,141.93,141.93,141.72,141.72,147622.0
2019-09-13 09:55:00,141.72,141.85,141.7,141.79,67438.0,141.72,141.85,141.7,141.79,67438.0
2019-09-13 10:00:00,141.8,141.8,141.69,141.7,105500.0,141.8,141.8,141.69,141.7,105500.0
2019-09-13 10:05:00,141.7,141.86,141.7,141.78,139569.0,141.7,141.86,141.7,141.78,139569.0
2019-09-13 10:10:00,141.81,141.81,141.57,141.65,115333.0,141.81,141.81,141.57,141.65,115333.0
2019-09-13 10:15:00,141.65,141.66,141.49,141.54,119511.0,141.65,141.66,141.49,141.54,119511.0
2019-09-13 10:20:00,141.53,141.57,141.22,141.25,130944.0,141.53,141.57,141.22,141.25,130944.0
2019-09-13 10:25:00,141.25,141.29,141.08,141.1,197351.0,141.25,141.29,141.08,141.1,197351.0
2019-09-13 10:30:00,141.1,141.2,140.83,140.85,352355.0,141.1,141.2,140.83,140.85,352355.0
2019-09-13 10:35:00,140.84,140.91,140.71,140.75,558914.0,140.84,140.91,140.71,140.75,558914.0
2019-09-13 10:40:00,140.75,140.94,140.68,140.91,331012.0,140.75,140.94,140.68,140.91,331012.0
2019-09-13 10:45:00,140.9,141.18,140.83,141.14,738243.0,140.9,141.18,140.83,141.14,738243.0
2019-09-13 10:50:00,141.12,141.13,141.0,141.11,105673.0,141.12,141.13,141.0,141.11,105673.0
2019-09-13 10:55:00,141.09,141.12,141.02,141.02,72386.0,141.09,141.12,141.02,141.02,72386.0
2019-09-13 11:00:00,141.03,141.08,140.96,141.03,81337.0,141.03,141.08,140.96,141.03,81337.0
2019-09-13 11:05:00,141.04,141.07,140.92,140.98,90492.0,141.04,141.07,140.92,140.98,90492.0
2019-09-13 11:10:00,140.97,141.0,140.7,140.74,464656.0,140.97,141.0,140.7,140.74,464656.0
2019-09-13 11:15:00,140.75,141.05,140.75,141.03,310677.0,140.75,141.05,140.75,141.03,310677.0
2019-09-13 11:20:00,141.03,141.12,140.95,140.95,103529.0,141.03,141.12,140.95,140.95,103529.0
2019-09-13 11:25:00,140.94,140.94,140.81,140.81,102828.0,140.94,140.94,140.81,140.81,102828.0
2019-09-13 11:30:00,140.82,140.88,140.73,140.78,183315.0,140.82,140.88,140.73,140.78,183315.0
2019-09-13 11:35:00,140.79,140.82,140.62,140.69,221177.0,140.79,140.82,140.62,140.69,221177.0
2019-09-13 11:40:00,140.69,140.81,140.58,140.63,163455.0,140.69,140.81,140.58,140.63,163455.0
2019-09-13 11:45:00,140.64,140.64,140.44,140.45,151868.0,140.64,140.64,140.44,140.45,151868.0
2019-09-13 11:50:00,140.45,140.51,140.38,140.51,198080.0,140.45,140.51,140.38,140.51,198080.0
2019-09-13 11:55:00,140.52,140.63,140.5,140.54,193589.0,140.52,140.63,140.5,140.54,193589.0
2019-09-13 12:00:00,140.54,140.59,140.45,140.56,102339.0,140.54,140.59,140.45,140.56,102339.0
2019-09-13 12:05:00,140.57,140.58,140.48,140.54,85753.0,140.57,140.58,140.48,140.54,85753.0
2019-09-13 12:10:00,140.54,140.69,140.52,140.67,94448.0,140.54,140.69,140.52,140.67,94448.0
2019-09-13 12:15:00,140.66,140.69,140.54,140.6,64257.0,140.66,140.69,140.54,140.6,64257.0
2019-09-13 12:20:00,140.6,140.66,140.59,140.61,32697.0,140.6,140.66,140.59,140.61,32697.0
2019-09-13 12:25:00,140.61,140.61,140.55,140.55,57560.0,140.61,140.61,140.55,140.55,57560.0
2019-09-13 12:30:00,140.56,140.6,140.5,140.51,139136.0,140.56,140.6,140.5,140.51,139136.0
2019-09-13 12:35:00,140.51,140.52,140.35,140.41,178728.0,140.51,140.52,140.35,140.41,178728.0
2019-09-13 12:40:00,140.41,140.51,140.29,140.48,176764.0,140.41,140.51,140.29,140.48,176764.0
2019-09-13 12:45:00,140.49,140.66,140.47,140.58,95336.0,140.49,140.66,140.47,140.58,95336.0
2019-09-13 12:50:00,140.57,140.6,140.49,140.52,34809.0,140.57,140.6,140.49,140.52,34809.0
2019-09-13 12:55:00,140.51,140.56,140.47,140.5,58543.0,140.51,140.56,140.47,140.5,58543.0
2019-09-13 13:00:00,140.47,140.53,140.42,140.52,34131.0,140.47,140.53,140.42,140.52,34131.0
2019-09-13 13:05:00,140.53,140.81,140.51,140.78,60628.0,140.53,140.81,140.51,140.78,60628.0
2019-09-13 13:10:00,140.76,140.76,140.59,140.62,51027.0,140.76,140.76,140.59,140.62,51027.0
2019-09-13 13:15:00,140.62,140.72,140.59,140.7,40884.0,140.62,140.72,140.59,140.7,40884.0
2019-09-13 13:20:00,140.71,140.73,140.6,140.73,27984.0,140.71,140.73,140.6,140.73,27984.0
2019-09-13 13:25:00,140.75,140.77,140.64,140.65,39430.0,140.75,140.77,140.64,140.65,39430.0
2019-09-13 13:30:00,140.66,140.73,140.65,140.68,17303.0,140.66,140.73,140.65,140.68,17303.0
2019-09-13 13:35:00,140.69,140.7,140.59,140.66,103274.0,140.69,140.7,140.59,140.66,103274.0
2019-09-13 13:40:00,140.67,140.69,140.56,140.58,46080.0,140.67,140.69,140.56,140.58,46080.0
2019-09-13 13:45:00,140.58,140.61,140.51,140.51,369033.0,140.58,140.61,140.51,140.51,369033.0
2019-09-13 13:50:00,140.51,140.53,140.45,140.49,46056.0,140.51,140.53,140.45,140.49,46056.0
2019-09-13 13:55:00,140.5,140.63,140.5,140.63,40878.0,140.5,140.63,140.5,140.63,40878.0
2019-09-13 14:00:00,140.63,140.66,140.56,140.58,22757.0,140.63,140.66,140.56,140.58,22757.0
2019-09-13 14:05:00,140.56,140.57,140.5,140.51,82041.0,140.56,140.57,140.5,140.51,82041.0
2019-09-13 14:10:00,140.49,140.52,140.42,140.44,27804.0,140.49,140.52,140.42,140.44,27804.0
2019-09-13 14:15:00,140.43,140.51,140.4,140.45,45522.0,140.43,140.51,140.4,140.45,45522.0
2019-09-13 14:20:00,140.46,140.47,140.36,140.42,83744.0,140.46,140.47,140.36,140.42,83744.0
2019-09-13 14:25:00,140.43,140.44,140.27,140.31,75193.0,140.43,140.44,140.27,140.31,75193.0
2019-09-13 14:30:00,140.31,140.37,140.31,140.36,62302.0,140.31,140.37,140.31,140.36,62302.0
2019-09-13 14:35:00,140.37,140.37,140.25,140.31,49858.0,140.37,140.37,140.25,140.31,49858.0
2019-09-13 14:40:00,140.31,140.35,140.19,140.2,68278.0,140.31,140.35,140.19,140.2,68278.0
2019-09-13 14:45:00,140.21,140.26,140.16,140.25,81502.0,140.21,140.26,140.16,140.25,81502.0
2019-09-13 14:50:00,140.24,140.24,140.1,140.14,84417.0,140.24,140.24,140.1,140.14,84417.0
2019-09-13 14:55:00,140.14,140.16,140.06,140.13,202417.0,140.14,140.16,140.06,140.13,202417.0
2019-09-13 15:00:00,140.13,140.27,140.09,140.2,109483.0,140.13,140.27,140.09,140.2,109483.0
2019-09-13 15:05:00,140.21,140.28,140.17,140.27,91790.0,140.21,140.28,140.17,140.27,91790.0
2019-09-13 15:10:00,140.27,140.36,140.25,140.32,79405.0,140.27,140.36,140.25,140.32,79405.0
2019-09-13 15:15:00,140.33,140.43,140.33,140.4,69627.0,140.33,140.43,140.33,140.4,69627.0
2019-09-13 15:20:00,140.4,140.4,140.36,140.38,66144.0,140.4,140.4,140.36,140.38,66144.0
2019-09-13 15:25:00,140.38,140.39,140.34,140.37,109546.0,140.38,140.39,140.34,140.37,109546.0
2019-09-13 15:30:00,140.37,140.4,140.35,140.36,66504.0,140.37,140.4,140.35,140.36,66504.0
2019-09-13 15:35:00,140.36,140.36,140.27,140.28,82700.0,140.36,140.36,140.27,140.28,82700.0
2019-09-13 15:40:00,140.28,140.33,140.28,140.3,90659.0,140.28,140.33,140.28,140.3,90659.0
2019-09-13 15:45:00,140.3,140.31,140.2,140.22,145337.0,140.3,140.31,140.2,140.22,145337.0
2019-09-13 15:50:00,140.22,140.23,140.19,140.23,117729.0,140.22,140.23,140.19,140.23,117729.0
2019-09-13 15:55:00,140.22,140.26,140.13,140.16,322989.0,140.22,140.26,140.13,140.16,322989.0
2019-09-16 09:30:00,141.6,141.65,141.52,141.54,553115.0,141.6,141.65,141.52,141.54,553115.0
2019-09-16 09:35:00,141.55,141.57,141.44,141.51,190385.0,141.55,141.57,141.44,141.51,190385.0
2019-09-16 09:40:00,141.5,141.57,141.47,141.47,132763.0,141.5,141.57,141.47,141.47,132763.0
2019-09-16 09:45:00,141.47,141.51,141.06,141.23,226295.0,141.47,141.51,141.06,141.23,226295.0
2019-09-16 09:50:00,141.22,141.27,141.13,141.19,105126.0,141.22,141.27,141.13,141.19,105126.0
2019-09-16 09:55:00,141.18,141.23,141.15,141.17,103824.0,141.18,141.23,141.15,141.17,103824.0
2019-09-16 10:00:00,141.18,141.24,141.03,141.04,190396.0,141.18,141.24,141.03,141.04,190396.0
2019-09-16 10:05:00,141.04,141.11,141.02,141.09,67254.0,141.04,141.11,141.02,141.09,67254.0
2019-09-16 10:10:00,141.09,141.21,141.05,141.2,67728.0,141.09,141.21,141.05,141.2,67728.0
2019-09-16 10:15:00,141.2,141.3,141.18,141.22,63469.0,141.2,141.3,141.18,141.22,63469.0
2019-09-16 10:20:00,141.22,141.28,141.17,141.24,79264.0,141.22,141.28,141.17,141.24,79264.0
2019-09-16 10:25:00,141.24,141.42,141.17,141.38,77513.0,141.24,141.42,141.17,141.38,77513.0
2019-09-16 10:30:00,141.37,141.47,141.36,141.47,77314.0,141.37,141.47,141.36,141.47,77314.0
2019-09-16 10:35:00,141.46,141.48,141.4,141.42,37770.0,141.46,141.48,141.4,141.42,37770.0
2019-09-16 10:40:00,141.43,141.45,141.3,141.34,73899.0,141.43,141.45,141.3,141.34,73899.0
2019-09-16 10:45:00,141.34,141.44,141.29,141.44,45704.0,141.34,141.44,141.29,141.44,45704.0
2019-09-16 10:50:00,141.44,141.44,141.35,141.39,31550.0,141.44,141.44,141.35,141.39,31550.0
2019-09-16 10:55:00,141.4,141.4,141.34,141.37,43560.0,141.4,141.4,141.34,141.37,43560.0
2019-09-16 11:00:00,141.39,141.71,141.37,141.67,166989.0,141.39,141.71,141.37,141.67,166989.0
2019-09-16 11:05:00,141.67,142.01,141.66,141.92,363186.0,141.67,142.01,141.66,141.92,363186.0
2019-09-16 11:10:00,141.92,142.05,141.83,141.85,185038.0,141.92,142.05,141.83,141.85,185038.0
2019-09-16 11:15:00,141.84,141.89,141.74,141.78,25011.0,141.84,141.89,141.74,141.78,25011.0
2019-09-16 11:20:00,141.79,141.84,141.73,141.75,46745.0,141.79,141.84,141.73,141.75,46745.0
2019-09-16 11:25:00,141.74,141.75,141.54,141.59,74150.0,141.74,141.75,141.54,141.59,74150.0
2019-09-16 11:30:00,141.59,141.69,141.59,141.69,70468.0,141.59,141.69,141.59,141.69,70468.0
2019-09-16 11:35:00,141.7,141.71,141.64,141.68,73992.0,141.7,141.71,141.64,141.68,73992.0
2019-09-16 11:40:00,141.68,141.78,141.67,141.74,21413.0,141.68,141.78,141.67,141.74,21413.0
2019-09-16 11:45:00,141.75,141.85,141.73,141.84,33070.0,141.75,141.85,141.73,141.84,33070.0
2019-09-16 11:50:00,141.84,141.91,141.76,141.76,18953.0,141.84,141.91,141.76,141.76,18953.0
2019-09-16 11:55:00,141.76,141.85,141.75,141.79,29107.0,141.76,141.85,141.75,141.79,29107.0
2019-09-16 12:00:00,141.8,141.81,141.65,141.69,46300.0,141.8,141.81,141.65,141.69,46300.0
2019-09-16 12:05:00,141.69,141.81,141.67,141.81,140930.0,141.69,141.81,141.67,141.81,140930.0
2019-09-16 12:10:00,141.8,141.81,141.69,141.71,30947.0,141.8,141.81,141.69,141.71,30947.0
2019-09-16 12:15:00,141.71,141.8,141.7,141.77,38743.0,141.71,141.8,141.7,141.77,38743.0
2019-09-16 12:20:00,141.77,141.78,141.68,141.71,20485.0,141.77,141.78,141.68,141.71,20485.0
2019-09-16 12:25:00,141.72,141.82,141.7,141.76,38517.0,141.72,141.82,141.7,141.76,38517.0
2019-09-16 12:30:00,141.76,141.77,141.68,141.71,28701.0,141.76,141.77,141.68,141.71,28701.0
2019-09-16 12:35:00,141.71,141.81,141.7,141.79,14334.0,141.71,141.81,141.7,141.79,14334.0
2019-09-16 12:40:00,141.78,141.85,141.78,141.84,28589.0,141.78,141.85,141.78,141.84,28589.0
2019-09-16 12:45:00,141.84,141.85,141.76,141.77,60474.0,141.84,141.85,141.76,141.77,60474.0
2019-09-16 12:50:00,141.77,141.78,141.7,141.72,23736.0,141.77,141.78,141.7,141.72,23736.0
2019-09-16 12:55:00,141.71,141.72,141.66,141.72,26344.0,141.71,141.72,141.66,141.72,26344.0
2019-09-16 13:00:00,141.73,141.78,141.68,141.71,30158.0,141.73,141.78,141.68,141.71,30158.0
2019-09-16 13:05:00,141.72,141.74,141.67,141.73,23344.0,141.72,141.74,141.67,141.73,23344.0
2019-09-16 13:10:00,141.73,141.77,141.72,141.74,53414.0,141.73,141.77,141.72,141.74,53414.0
2019-09-16 13:15:00,141.75,141.8,141.74,141.79,34427.0,141.75,141.8,141.74,141.79,34427.0
2019-09-16 13:20:00,141.78,141.83,141.73,141.83,51463.0,141.78,141.83,141.73,141.83,51463.0
2019-09-16 13:25:00,141.83,141.83,141.75,141.78,58263.0,141.83,141.83,141.75,141.78,58263.0
2019-09-16 13:30:00,141.78,141.79,141.69,141.74,38064.0,141.78,141.79,141.69,141.74,38064.0
2019-09-16 13:35:00,141.74,141.79,141.73,141.78,20517.0,141.74,141.79,141.73,141.78,20517.0
2019-09-16 13:40:00,141.77,141.78,141.72,141.72,13460.0,141.77,141.78,141.72,141.72,13460.0
2019-09-16 13:45:00,141.75,141.77,141.72,141.77,8326.0,141.75,141.77,141.72,141.77,8326.0
2019-09-16 13:50:00,141.78,141.8,141.4,141.65,365508.0,141.78,141.8,141.4,141.65,365508.0
2019-09-16 13:55:00,141.64,141.66,141.59,141.63,48819.0,141.64,141.66,141.59,141.63,48819.0
2019-09-16 14:00:00,141.62,141.63,141.55,141.58,28267.0,141.62,141.63,141.55,141.58,28267.0
2019-09-16 14:05:00,141.58,141.68,141.55,141.65,46360.0,141.58,141.68,141.55,141.65,46360.0
2019-09-16 14:10:00,141.64,141.67,141.62,141.66,25207.0,141.64,141.67,141.62,141.66,25207.0
2019-09-16 14:15:00,141.66,141.66,141.55,141.58,20545.0,141.66,141.66,141.55,141.58,20545.0
2019-09-16 14:20:00,141.57,141.57,141.48,141.5,162239.0,141.57,141.57,141.48,141.5,162239.0
2019-09-16 14:25:00,141.5,141.51,141.39,141.39,136755.0,141.5,141.51,141.39,141.39,136755.0
2019-09-16 14:30:00,141.38,141.52,141.38,141.52,40065.0,141.38,141.52,141.38,141.52,40065.0
2019-09-16 14:35:00,141.51,141.54,141.48,141.49,60504.0,141.51,141.54,141.48,141.49,60504.0
2019-09-16 14:40:00,141.5,141.55,141.47,141.53,22371.0,141.5,141.55,141.47,141.53,22371.0
2019-09-16 14:45:00,141.52,141.54,141.46,141.54,26368.0,141.52,141.54,141.46,141.54,26368.0
2019-09-16 14:50:00,141.53,141.58,141.49,141.58,27109.0,141.53,141.58,141.49,141.58,27109.0
2019-09-16 14:55:00,141.58,141.62,141.54,141.57,28307.0,141.58,141.62,141.54,141.57,28307.0
2019-09-16 15:00:00,141.58,141.64,141.53,141.63,37810.0,141.58,141.64,141.53,141.63,37810.0
2019-09-16 15:05:00,141.63,141.7,141.62,141.69,33064.0,141.63,141.7,141.62,141.69,33064.0
2019-09-16 15:10:00,141.69,141.71,141.61,141.61,31729.0,141.69,141.71,141.61,141.61,31729.0
2019-09-16 15:15:00,141.65,141.68,141.61,141.67,51405.0,141.65,141.68,141.61,141.67,51405.0
2019-09-16 15:20:00,141.66,141.69,141.61,141.62,50153.0,141.66,141.69,141.61,141.62,50153.0
2019-09-16 15:25:00,141.62,141.65,141.58,141.59,36463.0,141.62,141.65,141.58,141.59,36463.0
2019-09-16 15:30:00,141.6,141.61,141.42,141.42,129920.0,141.6,141.61,141.42,141.42,129920.0
2019-09-16 15:35:00,141.43,141.45,141.34,141.36,62463.0,141.43,141.45,141.34,141.36,62463.0
2019-09-16 15:40:00,141.36,141.39,141.33,141.35,97759.0,141.36,141.39,141.33,141.35,97759.0
2019-09-16 15:45:00,141.35,141.36,141.13,141.21,170404.0,141.35,141.36,141.13,141.21,170404.0
2019-09-16 15:50:00,141.21,141.34,141.16,141.29,142908.0,141.21,141.34,141.16,141.29,142908.0
2019-09-16 15:55:00,141.3,141.42,141.29,141.3,358528.0,141.3,141.42,141.29,141.3,358528.0
2019-09-17 09:30:00,141.82,141.87,141.42,141.5,259691.0,141.82,141.87,141.42,141.5,259691.0
2019-09-17 09:35:00,141.5,141.6,141.41,141.46,159903.0,141.5,141.6,141.41,141.46,159903.0
2019-09-17 09:40:00,141.45,141.52,141.22,141.48,118551.0,141.45,141.52,141.22,141.48,118551.0
2019-09-17 09:45:00,141.48,141.59,141.39,141.4,69550.0,141.48,141.59,141.39,141.4,69550.0
2019-09-17 09:50:00,141.39,141.68,141.38,141.62,134134.0,141.39,141.68,141.38,141.62,134134.0
2019-09-17 09:55:00,141.59,141.69,141.55,141.57,55992.0,141.59,141.69,141.55,141.57,55992.0
2019-09-17 10:00:00,141.61,141.79,141.53,141.71,216522.0,141.61,141.79,141.53,141.71,216522.0
2019-09-17 10:05:00,141.72,141.81,141.64,141.8,85401.0,141.72,141.81,141.64,141.8,85401.0
2019-09-17 10:10:00,141.79,141.8,141.73,141.78,96008.0,141.79,141.8,141.73,141.78,96008.0
2019-09-17 10:15:00,141.79,141.79,141.65,141.71,100124.0,141.79,141.79,141.65,141.71,100124.0
2019-09-17 10:20:00,141.7,141.78,141.63,141.76,51812.0,141.7,141.78,141.63,141.76,51812.0
2019-09-17 10:25:00,141.76,141.77,141.67,141.67,71617.0,141.76,141.77,141.67,141.67,71617.0
2019-09-17 10:30:00,141.68,141.68,141.49,141.52,38629.0,141.68,141.68,141.49,141.52,38629.0
2019-09-17 10:35:00,141.53,141.57,141.49,141.53,26208.0,141.53,141.57,141.49,141.53,26208.0
2019-09-17 10:40:00,141.53,141.7,141.51,141.58,348057.0,141.53,141.7,141.51,141.58,348057.0
2019-09-17 10:45:00,141.59,141.63,141.53,141.57,29123.0,141.59,141.63,141.53,141.57,29123.0
2019-09-17 10:50:00,141.57,141.59,141.51,141.56,12816.0,141.57,141.59,141.51,141.56,12816.0
2019-09-17 10:55:00,141.55,141.62,141.54,141.6,27618.0,141.55,141.62,141.54,141.6,27618.0
2019-09-17 11:00:00,141.6,141.65,141.57,141.62,32584.0,141.6,141.65,141.57,141.62,32584.0
2019-09-17 11:05:00,141.63,141.91,141.6,141.85,105588.0,141.63,141.91,141.6,141.85,105588.0
2019-09-17 11:10:00,141.86,141.99,141.75,141.76,191774.0,141.86,141.99,141.75,141.76,191774.0
2019-09-17 11:15:00,141.78,141.78,141.66,141.69,58127.0,141.78,141.78,141.66,141.69,58127.0
2019-09-17 11:20:00,141.69,141.71,141.59,141.6,43400.0,141.69,141.71,141.59,141.6,43400.0
2019-09-17 11:25:00,141.61,141.75,141.59,141.72,58238.0,141.61,141.75,141.59,141.72,58238.0
2019-09-17 11:30:00,141.71,141.84,141.71,141.78,29818.0,141.71,141.84,141.71,141.78,29818.0
2019-09-17 11:35:00,141.77,141.89,141.77,141.87,32923.0,141.77,141.89,141.77,141.87,32923.0
2019-09-17 11:40:00,141.88,141.89,141.82,141.88,38259.0,141.88,141.89,141.82,141.88,38259.0
2019-09-17 11:45:00,141.89,141.92,141.86,141.91,35568.0,141.89,141.92,141.86,141.91,35568.0
2019-09-17 11:50:00,141.93,141.93,141.83,141.89,74741.0,141.93,141.93,141.83,141.89,74741.0
2019-09-17 11:55:00,141.89,141.91,141.87,141.88,26721.0,141.89,141.91,141.87,141.88,26721.0
2019-09-17 12:00:00,141.88,141.92,141.81,141.9,50195.0,141.88,141.92,141.81,141.9,50195.0
2019-09-17 12:05:00,141.89,141.91,141.83,141.88,49842.0,141.89,141.91,141.83,141.88,49842.0
2019-09-17 12:10:00,141.89,141.89,141.84,141.88,53290.0,141.89,141.89,141.84,141.88,53290.0
2019-09-17 12:15:00,141.88,141.91,141.86,141.88,74433.0,141.88,141.91,141.86,141.88,74433.0
2019-09-17 12:20:00,141.89,142.06,141.88,142.0,140728.0,141.89,142.06,141.88,142.0,140728.0
2019-09-17 12:25:00,142.0,142.07,141.97,142.0,73184.0,142.0,142.07,141.97,142.0,73184.0
2019-09-17 12:30:00,142.0,142.07,141.97,142.02,92616.0,142.0,142.07,141.97,142.02,92616.0
2019-09-17 12:35:00,142.03,142.1,142.02,142.07,85176.0,142.03,142.1,142.02,142.07,85176.0
2019-09-17 12:40:00,142.06,142.1,142.05,142.08,98533.0,142.06,142.1,142.05,142.08,98533.0
2019-09-17 12:45:00,142.09,142.11,141.95,141.96,147964.0,142.09,142.11,141.95,141.96,147964.0
2019-09-17 12:50:00,141.96,142.01,141.93,141.97,197260.0,141.96,142.01,141.93,141.97,197260.0
2019-09-17 12:55:00,141.97,142.02,141.96,141.98,160455.0,141.97,142.02,141.96,141.98,160455.0
2019-09-17 13:00:00,141.98,142.04,141.96,142.03,31884.0,141.98,142.04,141.96,142.03,31884.0
2019-09-17 13:05:00,142.03,142.06,142.01,142.02,15514.0,142.03,142.06,142.01,142.02,15514.0
2019-09-17 13:10:00,142.01,142.09,142.01,142.01,39663.0,142.01,142.09,142.01,142.01,39663.0
2019-09-17 13:15:00,142.01,142.04,141.98,142.03,14475.0,142.01,142.04,141.98,142.03,14475.0
2019-09-17 13:20:00,142.03,142.05,141.99,142.01,40541.0,142.03,142.05,141.99,142.01,40541.0
2019-09-17 13:25:00,142.02,142.06,141.92,141.95,62392.0,142.02,142.06,141.92,141.95,62392.0
2019-09-17 13:30:00,141.94,141.98,141.9,141.95,42447.0,141.94,141.98,141.9,141.95,42447.0
2019-09-17 13:35:00,141.94,141.96,141.85,141.85,19116.0,141.94,141.96,141.85,141.85,19116.0
2019-09-17 13:40:00,141.85,141.93,141.85,141.88,35825.0,141.85,141.93,141.85,141.88,35825.0
2019-09-17 13:45:00,141.88,141.91,141.83,141.87,29688.0,141.88,141.91,141.83,141.87,29688.0
2019-09-17 13:50:00,141.87,141.88,141.83,141.87,18019.0,141.87,141.88,141.83,141.87,18019.0
2019-09-17 13:55:00,141.89,141.91,141.74,141.76,57694.0,141.89,141.91,141.74,141.76,57694.0
2019-09-17 14:00:00,141.76,141.79,141.7,141.73,45784.0,141.76,141.79,141.7,141.73,45784.0
2019-09-17 14:05:00,141.74,141.74,141.7,141.7,27071.0,141.74,141.74,141.7,141.7,27071.0
2019-09-17 14:10:00,141.7,141.76,141.7,141.72,14893.0,141.7,141.76,141.7,141.72,14893.0
2019-09-17 14:15:00,141.72,141.73,141.61,141.68,55335.0,141.72,141.73,141.61,141.68,55335.0
2019-09-17 14:20:00,141.67,141.69,141.63,141.64,44498.0,141.67,141.69,141.63,141.64,44498.0
2019-09-17 14:25:00,141.66,141.69,141.65,141.66,20125.0,141.66,141.69,141.65,141.66,20125.0
2019-09-17 14:30:00,141.67,141.72,141.65,141.68,14758.0,141.67,141.72,141.65,141.68,14758.0
2019-09-17 14:35:00,141.68,141.74,141.68,141.72,34923.0,141.68,141.74,141.68,141.72,34923.0
2019-09-17 14:40:00,141.72,141.77,141.72,141.73,12236.0,141.72,141.77,141.72,141.73,12236.0
2019-09-17 14:45:00,141.72,141.77,141.71,141.76,16533.0,141.72,141.77,141.71,141.76,16533.0
2019-09-17 14:50:00,141.75,141.76,141.7,141.73,18839.0,141.75,141.76,141.7,141.73,18839.0
2019-09-17 14:55:00,141.73,141.73,141.67,141.68,21673.0,141.73,141.73,141.67,141.68,21673.0
2019-09-17 15:00:00,141.67,141.72,141.67,141.71,10025.0,141.67,141.72,141.67,141.71,10025.0
2019-09-17 15:05:00,141.72,141.74,141.7,141.72,26551.0,141.72,141.74,141.7,141.72,26551.0
2019-09-17 15:10:00,141.73,141.74,141.72,141.73,31238.0,141.73,141.74,141.72,141.73,31238.0
2019-09-17 15:15:00,141.72,141.76,141.71,141.75,33484.0,141.72,141.76,141.71,141.75,33484.0
2019-09-17 15:20:00,141.74,141.78,141.71,141.72,25995.0,141.74,141.78,141.71,141.72,25995.0
2019-09-17 15:25:00,141.72,141.72,141.67,141.68,20604.0,141.72,141.72,141.67,141.68,20604.0
2019-09-17 15:30:00,141.68,141.7,141.65,141.68,55611.0,141.68,141.7,141.65,141.68,55611.0
2019-09-17 15:35:00,141.69,141.7,141.64,141.64,34188.0,141.69,141.7,141.64,141.64,34188.0
2019-09-17 15:40:00,141.65,141.67,141.62,141.63,93403.0,141.65,141.67,141.62,141.63,93403.0
2019-09-17 15:45:00,141.62,141.64,141.59,141.61,50913.0,141.62,141.64,141.59,141.61,50913.0
2019-09-17 15:50:00,141.6,141.64,141.59,141.63,62207.0,141.6,141.64,141.59,141.63,62207.0
2019-09-17 15:55:00,141.64,141.65,141.55,141.63,247812.0,141.64,141.65,141.55,141.63,247812.0
2019-09-18 09:30:00,141.93,141.98,141.85,141.88,168905.0,141.93,141.98,141.85,141.88,168905.0
2019-09-18 09:35:00,141.87,141.96,141.85,141.94,178457.0,141.87,141.96,141.85,141.94,178457.0
2019-09-18 09:40:00,141.92,141.96,141.86,141.96,59791.0,141.92,141.96,141.86,141.96,59791.0
2019-09-18 09:45:00,141.95,142.01,141.95,142.0,74419.0,141.95,142.01,141.95,142.0,74419.0
2019-09-18 09:50:00,141.99,142.01,141.94,141.94,34870.0,141.99,142.01,141.94,141.94,34870.0
2019-09-18 09:55:00,141.96,141.96,141.85,141.85,57298.0,141.96,141.96,141.85,141.85,57298.0
2019-09-18 10:00:00,141.86,141.88,141.75,141.87,134876.0,141.86,141.88,141.75,141.87,134876.0
2019-09-18 10:05:00,141.88,141.93,141.87,141.9,60395.0,141.88,141.93,141.87,141.9,60395.0
2019-09-18 10:10:00,141.89,141.95,141.87,141.93,119914.0,141.89,141.95,141.87,141.93,119914.0
2019-09-18 10:15:00,141.92,141.95,141.9,141.93,247651.0,141.92,141.95,141.9,141.93,247651.0
2019-09-18 10:20:00,141.93,142.0,141.93,141.99,157742.0,141.93,142.0,141.93,141.99,157742.0
2019-09-18 10:25:00,141.97,141.99,141.94,141.94,85259.0,141.97,141.99,141.94,141.94,85259.0
2019-09-18 10:30:00,141.94,142.2,141.94,142.16,296644.0,141.94,142.2,141.94,142.16,296644.0
2019-09-18 10:35:00,142.16,142.18,142.06,142.1,68440.0,142.16,142.18,142.06,142.1,68440.0
2019-09-18 10:40:00,142.09,142.1,142.05,142.08,37494.0,142.09,142.1,142.05,142.08,37494.0
2019-09-18 10:45:00,142.08,142.14,142.08,142.11,32213.0,142.08,142.14,142.08,142.11,32213.0
2019-09-18 10:50:00,142.11,142.16,142.07,142.16,46454.0,142.11,142.16,142.07,142.16,46454.0
2019-09-18 10:55:00,142.16,142.16,142.07,142.1,52373.0,142.16,142.16,142.07,142.1,52373.0
2019-09-18 11:00:00,142.09,142.26,142.09,142.25,53132.0,142.09,142.26,142.09,142.25,53132.0
2019-09-18 11:05:00,142.24,142.26,142.16,142.16,44049.0,142.24,142.26,142.16,142.16,44049.0
2019-09-18 11:10:00,142.16,142.21,142.15,142.19,56876.0,142.16,142.21,142.15,142.19,56876.0
2019-09-18 11:15:00,142.19,142.22,142.15,142.2,26404.0,142.19,142.22,142.15,142.2,26404.0
2019-09-18 11:20:00,142.19,142.32,142.17,142.25,78026.0,142.19,142.32,142.17,142.25,78026.0
2019-09-18 11:25:00,142.23,142.29,142.22,142.29,41940.0,142.23,142.29,142.22,142.29,41940.0
2019-09-18 11:30:00,142.29,142.35,142.29,142.35,31752.0,142.29,142.35,142.29,142.35,31752.0
2019-09-18 11:35:00,142.35,142.44,142.34,142.44,73175.0,142.35,142.44,142.34,142.44,73175.0
2019-09-18 11:40:00,142.44,142.47,142.39,142.4,223540.0,142.44,142.47,142.39,142.4,223540.0
2019-09-18 11:45:00,142.41,142.41,142.29,142.32,101893.0,142.41,142.41,142.29,142.32,101893.0
2019-09-18 11:50:00,142.32,142.37,142.29,142.36,70782.0,142.32,142.37,142.29,142.36,70782.0
2019-09-18 11:55:00,142.35,142.39,142.11,142.17,134722.0,142.35,142.39,142.11,142.17,134722.0
2019-09-18 12:00:00,142.17,142.24,142.15,142.21,40168.0,142.17,142.24,142.15,142.21,40168.0
2019-09-18 12:05:00,142.21,142.27,142.17,142.21,88069.0,142.21,142.27,142.17,142.21,88069.0
2019-09-18 12:10:00,142.21,142.24,142.18,142.23,51719.0,142.21,142.24,142.18,142.23,51719.0
2019-09-18 12:15:00,142.23,142.28,142.19,142.27,50831.0,142.23,142.28,142.19,142.27,50831.0
2019-09-18 12:20:00,142.27,142.29,142.23,142.25,18611.0,142.27,142.29,142.23,142.25,18611.0
2019-09-18 12:25:00,142.26,142.31,142.25,142.28,46713.0,142.26,142.31,142.25,142.28,46713.0
2019-09-18 12:30:00,142.28,142.32,142.27,142.27,56712.0,142.28,142.32,142.27,142.27,56712.0
2019-09-18 12:35:00,142.27,142.47,142.24,142.35,377366.0,142.27,142.47,142.24,142.35,377366.0
2019-09-18 12:40:00,142.35,142.37,142.23,142.29,118177.0,142.35,142.37,142.23,142.29,118177.0
2019-09-18 12:45:00,142.29,142.29,142.21,142.23,33910.0,142.29,142.29,142.21,142.23,33910.0
2019-09-18 12:50:00,142.24,142.27,142.15,142.26,118196.0,142.24,142.27,142.15,142.26,118196.0
2019-09-18 12:55:00,142.26,142.26,142.2,142.22,43791.0,142.26,142.26,142.2,142.22,43791.0
2019-09-18 13:00:00,142.2,142.22,141.89,141.99,98864.0,142.2,142.22,141.89,141.99,98864.0
2019-09-18 13:05:00,141.99,142.15,141.97,142.15,36205.0,141.99,142.15,141.97,142.15,36205.0
2019-09-18 13:10:00,142.14,142.15,142.01,142.05,110981.0,142.14,142.15,142.01,142.05,110981.0
2019-09-18 13:15:00,142.05,142.15,142.02,142.14,87302.0,142.05,142.15,142.02,142.14,87302.0
2019-09-18 13:20:00,142.14,142.2,142.09,142.19,25219.0,142.14,142.2,142.09,142.19,25219.0
2019-09-18 13:25:00,142.2,142.2,142.12,142.17,30836.0,142.2,142.2,142.12,142.17,30836.0
2019-09-18 13:30:00,142.17,142.18,142.12,142.12,77046.0,142.17,142.18,142.12,142.12,77046.0
2019-09-18 13:35:00,142.11,142.15,142.09,142.14,82847.0,142.11,142.15,142.09,142.14,82847.0
2019-09-18 13:40:00,142.14,142.24,142.14,142.21,140058.0,142.14,142.24,142.14,142.21,140058.0
2019-09-18 13:45:00,142.2,142.21,142.14,142.18,257159.0,142.2,142.21,142.14,142.18,257159.0
2019-09-18 13:50:00,142.17,142.26,142.16,142.24,91548.0,142.17,142.26,142.16,142.24,91548.0
2019-09-18 13:55:00,142.25,142.52,142.2,142.2,188372.0,142.25,142.52,142.2,142.2,188372.0
2019-09-18 14:00:00,142.45,142.53,141.16,141.69,1222095.0,142.45,142.53,141.16,141.69,1222095.0
2019-09-18 14:05:00,141.63,141.88,141.51,141.64,464592.0,141.63,141.88,141.51,141.64,464592.0
2019-09-18 14:10:00,141.64,141.73,141.06,141.18,518305.0,141.64,141.73,141.06,141.18,518305.0
2019-09-18 14:15:00,141.17,141.31,141.03,141.09,354899.0,141.17,141.31,141.03,141.09,354899.0
2019-09-18 14:20:00,141.08,141.34,141.03,141.22,279381.0,141.08,141.34,141.03,141.22,279381.0
2019-09-18 14:25:00,141.24,141.31,141.19,141.22,139344.0,141.24,141.31,141.19,141.22,139344.0
2019-09-18 14:30:00,141.23,141.43,140.84,141.32,395968.0,141.23,141.43,140.84,141.32,395968.0
2019-09-18 14:35:00,141.32,141.42,140.74,140.75,362392.0,141.32,141.42,140.74,140.75,362392.0
2019-09-18 14:40:00,140.75,140.84,139.81,139.96,672986.0,140.75,140.84,139.81,139.96,672986.0
2019-09-18 14:45:00,139.95,140.34,139.9,140.22,428974.0,139.95,140.34,139.9,140.22,428974.0
2019-09-18 14:50:00,140.23,140.71,140.2,140.53,413906.0,140.23,140.71,140.2,140.53,413906.0
2019-09-18 14:55:00,140.56,140.63,140.36,140.54,257054.0,140.56,140.63,140.36,140.54,257054.0
2019-09-18 15:00:00,140.51,140.63,140.26,140.48,218035.0,140.51,140.63,140.26,140.48,218035.0
2019-09-18 15:05:00,140.44,140.51,140.35,140.43,142623.0,140.44,140.51,140.35,140.43,142623.0
2019-09-18 15:10:00,140.43,140.5,140.37,140.42,204567.0,140.43,140.5,140.37,140.42,204567.0
2019-09-18 15:15:00,140.41,140.49,140.24,140.27,167219.0,140.41,140.49,140.24,140.27,167219.0
2019-09-18 15:20:00,140.28,140.36,140.11,140.2,155113.0,140.28,140.36,140.11,140.2,155113.0
2019-09-18 15:25:00,140.19,140.37,140.19,140.33,108297.0,140.19,140.37,140.19,140.33,108297.0
2019-09-18 15:30:00,140.32,140.47,140.28,140.46,183111.0,140.32,140.47,140.28,140.46,183111.0
2019-09-18 15:35:00,140.47,140.94,140.47,140.82,302668.0,140.47,140.94,140.47,140.82,302668.0
2019-09-18 15:40:00,140.83,140.96,140.83,140.91,192011.0,140.83,140.96,140.83,140.91,192011.0
2019-09-18 15:45:00,140.92,141.06,140.88,141.05,340703.0,140.92,141.06,140.88,141.05,340703.0
2019-09-18 15:50:00,141.05,141.07,140.86,140.88,268244.0,141.05,141.07,140.86,140.88,268244.0
2019-09-18 15:55:00,140.87,140.87,140.67,140.69,415289.0,140.87,140.87,140.67,140.69,415289.0
2019-09-19 09:30:00,141.57,141.62,141.48,141.51,600912.0,141.57,141.62,141.48,141.51,600912.0
2019-09-19 09:35:00,141.51,141.67,141.47,141.63,133121.0,141.51,141.67,141.47,141.63,133121.0
2019-09-19 09:40:00,141.62,141.64,141.57,141.59,62399.0,141.62,141.64,141.57,141.59,62399.0
2019-09-19 09:45:00,141.58,141.65,141.5,141.51,86465.0,141.58,141.65,141.5,141.51,86465.0
2019-09-19 09:50:00,141.5,141.57,141.47,141.55,83503.0,141.5,141.57,141.47,141.55,83503.0
2019-09-19 09:55:00,141.55,141.55,141.45,141.52,74830.0,141.55,141.55,141.45,141.52,74830.0
2019-09-19 10:00:00,141.51,141.61,141.39,141.58,231793.0,141.51,141.61,141.39,141.58,231793.0
2019-09-19 10:05:00,141.57,141.67,141.53,141.66,163392.0,141.57,141.67,141.53,141.66,163392.0
2019-09-19 10:10:00,141.66,141.74,141.63,141.69,133652.0,141.66,141.74,141.63,141.69,133652.0
2019-09-19 10:15:00,141.7,141.7,141.6,141.63,36147.0,141.7,141.7,141.6,141.63,36147.0
2019-09-19 10:20:00,141.63,141.64,141.55,141.57,23037.0,141.63,141.64,141.55,141.57,23037.0
2019-09-19 10:25:00,141.56,141.6,141.49,141.6,44393.0,141.56,141.6,141.49,141.6,44393.0
2019-09-19 10:30:00,141.6,141.66,141.59,141.63,45888.0,141.6,141.66,141.59,141.63,45888.0
2019-09-19 10:35:00,141.62,141.64,141.56,141.61,35210.0,141.62,141.64,141.56,141.61,35210.0
2019-09-19 10:40:00,141.61,141.62,141.5,141.5,47244.0,141.61,141.62,141.5,141.5,47244.0
2019-09-19 10:45:00,141.52,141.52,141.39,141.42,288944.0,141.52,141.52,141.39,141.42,288944.0
2019-09-19 10:50:00,141.41,141.46,141.35,141.44,59718.0,141.41,141.46,141.35,141.44,59718.0
2019-09-19 10:55:00,141.43,141.48,141.38,141.44,56019.0,141.43,141.48,141.38,141.44,56019.0
2019-09-19 11:00:00,141.46,141.48,141.34,141.41,83300.0,141.46,141.48,141.34,141.41,83300.0
2019-09-19 11:05:00,141.41,141.45,141.38,141.39,24929.0,141.41,141.45,141.38,141.39,24929.0
2019-09-19 11:10:00,141.39,141.48,141.38,141.44,41791.0,141.39,141.48,141.38,141.44,41791.0
2019-09-19 11:15:00,141.43,141.44,141.24,141.26,91646.0,141.43,141.44,141.24,141.26,91646.0
2019-09-19 11:20:00,141.26,141.28,141.17,141.21,35287.0,141.26,141.28,141.17,141.21,35287.0
2019-09-19 11:25:00,141.21,141.25,141.17,141.18,21622.0,141.21,141.25,141.17,141.18,21622.0
2019-09-19 11:30:00,141.17,141.18,141.08,141.16,51783.0,141.17,141.18,141.08,141.16,51783.0
2019-09-19 11:35:00,141.16,141.25,141.14,141.25,629333.0,141.16,141.25,141.14,141.25,629333.0
2019-09-19 11:40:00,141.25,141.29,141.22,141.26,50332.0,141.25,141.29,141.22,141.26,50332.0
2019-09-19 11:45:00,141.25,141.32,141.21,141.32,31683.0,141.25,141.32,141.21,141.32,31683.0
2019-09-19 11:50:00,141.32,141.36,141.29,141.3,56443.0,141.32,141.36,141.29,141.3,56443.0
2019-09-19 11:55:00,141.31,141.32,141.25,141.26,19136.0,141.31,141.32,141.25,141.26,19136.0
2019-09-19 12:00:00,141.26,141.31,141.24,141.28,28482.0,141.26,141.31,141.24,141.28,28482.0
2019-09-19 12:05:00,141.29,141.32,141.25,141.26,24766.0,141.29,141.32,141.25,141.26,24766.0
2019-09-19 12:10:00,141.24,141.24,141.12,141.15,37131.0,141.24,141.24,141.12,141.15,37131.0
2019-09-19 12:15:00,141.15,141.22,141.14,141.19,14498.0,141.15,141.22,141.14,141.19,14498.0
2019-09-19 12:20:00,141.19,141.25,141.18,141.23,23276.0,141.19,141.25,141.18,141.23,23276.0
2019-09-19 12:25:00,141.22,141.42,141.19,141.42,41894.0,141.22,141.42,141.19,141.42,41894.0
2019-09-19 12:30:00,141.4,141.41,141.34,141.37,374053.0,141.4,141.41,141.34,141.37,374053.0
2019-09-19 12:35:00,141.38,141.39,141.32,141.33,61894.0,141.38,141.39,141.32,141.33,61894.0
2019-09-19 12:40:00,141.34,141.42,141.34,141.36,53940.0,141.34,141.42,141.34,141.36,53940.0
2019-09-19 12:45:00,141.36,141.37,141.33,141.34,23625.0,141.36,141.37,141.33,141.34,23625.0
2019-09-19 12:50:00,141.34,141.37,141.3,141.33,43329.0,141.34,141.37,141.3,141.33,43329.0
2019-09-19 12:55:00,141.32,141.36,141.31,141.35,24161.0,141.32,141.36,141.31,141.35,24161.0
2019-09-19 13:00:00,141.37,141.46,141.37,141.45,27845.0,141.37,141.46,141.37,141.45,27845.0
2019-09-19 13:05:00,141.44,141.44,141.35,141.44,88884.0,141.44,141.44,141.35,141.44,88884.0
2019-09-19 13:10:00,141.43,141.57,141.43,141.52,58708.0,141.43,141.57,141.43,141.52,58708.0
2019-09-19 13:15:00,141.52,141.53,141.44,141.45,28724.0,141.52,141.53,141.44,141.45,28724.0
2019-09-19 13:20:00,141.45,141.46,141.35,141.37,18635.0,141.45,141.46,141.35,141.37,18635.0
2019-09-19 13:25:00,141.37,141.38,141.29,141.3,29140.0,141.37,141.38,141.29,141.3,29140.0
2019-09-19 13:30:00,141.31,141.43,141.31,141.35,49382.0,141.31,141.43,141.31,141.35,49382.0
2019-09-19 13:35:00,141.35,141.49,141.34,141.41,86361.0,141.35,141.49,141.34,141.41,86361.0
2019-09-19 13:40:00,141.42,141.52,141.4,141.49,10314.0,141.42,141.52,141.4,141.49,10314.0
2019-09-19 13:45:00,141.5,141.53,141.44,141.5,18328.0,141.5,141.53,141.44,141.5,18328.0
2019-09-19 13:50:00,141.51,141.52,141.44,141.46,22538.0,141.51,141.52,141.44,141.46,22538.0
2019-09-19 13:55:00,141.46,141.47,141.37,141.46,19471.0,141.46,141.47,141.37,141.46,19471.0
2019-09-19 14:00:00,141.45,141.46,141.41,141.43,57480.0,141.45,141.46,141.41,141.43,57480.0
2019-09-19 14:05:00,141.43,141.43,141.37,141.41,25325.0,141.43,141.43,141.37,141.41,25325.0
2019-09-19 14:10:00,141.42,141.44,141.41,141.41,11014.0,141.42,141.44,141.41,141.41,11014.0
2019-09-19 14:15:00,141.42,141.44,141.36,141.36,25843.0,141.42,141.44,141.36,141.36,25843.0
2019-09-19 14:20:00,141.36,141.44,141.35,141.42,97445.0,141.36,141.44,141.35,141.42,97445.0
2019-09-19 14:25:00,141.44,141.47,141.42,141.46,22348.0,141.44,141.47,141.42,141.46,22348.0
2019-09-19 14:30:00,141.46,141.47,141.42,141.44,28494.0,141.46,141.47,141.42,141.44,28494.0
2019-09-19 14:35:00,141.43,141.5,141.43,141.49,39023.0,141.43,141.5,141.43,141.49,39023.0
2019-09-19 14:40:00,141.49,141.52,141.45,141.46,32988.0,141.49,141.52,141.45,141.46,32988.0
2019-09-19 14:45:00,141.46,141.47,141.41,141.41,48353.0,141.46,141.47,141.41,141.41,48353.0
2019-09-19 14:50:00,141.41,141.41,141.36,141.39,31563.0,141.41,141.41,141.36,141.39,31563.0
2019-09-19 14:55:00,141.39,141.41,141.35,141.38,37589.0,141.39,141.41,141.35,141.38,37589.0
2019-09-19 15:00:00,141.38,141.39,141.3,141.33,53749.0,141.38,141.39,141.3,141.33,53749.0
2019-09-19 15:05:00,141.33,141.35,141.26,141.28,32117.0,141.33,141.35,141.26,141.28,32117.0
2019-09-19 15:10:00,141.27,141.3,141.25,141.27,18692.0,141.27,141.3,141.25,141.27,18692.0
2019-09-19 15:15:00,141.28,141.28,141.24,141.26,49729.0,141.28,141.28,141.24,141.26,49729.0
2019-09-19 15:20:00,141.25,141.31,141.2,141.28,68034.0,141.25,141.31,141.2,141.28,68034.0
2019-09-19 15:25:00,141.29,141.31,141.19,141.2,59654.0,141.29,141.31,141.19,141.2,59654.0
2019-09-19 15:30:00,141.2,141.21,141.16,141.21,42643.0,141.2,141.21,141.16,141.21,42643.0
2019-09-19 15:35:00,141.2,141.24,141.17,141.19,51075.0,141.2,141.24,141.17,141.19,51075.0
2019-09-19 15:40:00,141.19,141.25,141.15,141.23,71993.0,141.19,141.25,141.15,141.23,71993.0
2019-09-19 15:45:00,141.22,141.26,141.2,141.26,76905.0,141.22,141.26,141.2,141.26,76905.0
2019-09-19 15:50:00,141.26,141.27,141.2,141.21,97188.0,141.26,141.27,141.2,141.21,97188.0
2019-09-19 15:55:00,141.21,141.31,141.18,141.28,231939.0,141.21,141.31,141.18,141.28,231939.0
2019-09-20 09:30:00,141.61,141.74,141.6,141.73,130780.0,141.61,141.74,141.6,141.73,130780.0
2019-09-20 09:35:00,141.73,141.79,141.6,141.69,157113.0,141.73,141.79,141.6,141.69,157113.0
2019-09-20 09:40:00,141.69,141.71,141.57,141.63,102247.0,141.69,141.71,141.57,141.63,102247.0
2019-09-20 09:45:00,141.63,141.71,141.61,141.66,19520.0,141.63,141.71,141.61,141.66,19520.0
2019-09-20 09:50:00,141.64,141.68,141.57,141.59,14014.0,141.64,141.68,141.57,141.59,14014.0
2019-09-20 09:55:00,141.61,141.64,141.55,141.59,26192.0,141.61,141.64,141.55,141.59,26192.0
2019-09-20 10:00:00,141.59,141.65,141.56,141.57,38683.0,141.59,141.65,141.56,141.57,38683.0
2019-09-20 10:05:00,141.57,141.57,141.46,141.56,405280.0,141.57,141.57,141.46,141.56,405280.0
2019-09-20 10:10:00,141.55,141.56,141.5,141.54,174405.0,141.55,141.56,141.5,141.54,174405.0
2019-09-20 10:15:00,141.54,141.57,141.5,141.55,30235.0,141.54,141.57,141.5,141.55,30235.0
2019-09-20 10:20:00,141.54,141.63,141.53,141.63,69283.0,141.54,141.63,141.53,141.63,69283.0
2019-09-20 10:25:00,141.62,141.67,141.59,141.66,45360.0,141.62,141.67,141.59,141.66,45360.0
2019-09-20 10:30:00,141.64,141.65,141.58,141.65,69176.0,141.64,141.65,141.58,141.65,69176.0
2019-09-20 10:35:00,141.64,141.74,141.64,141.72,33014.0,141.64,141.74,141.64,141.72,33014.0
2019-09-20 10:40:00,141.71,141.82,141.71,141.81,35756.0,141.71,141.82,141.71,141.81,35756.0
2019-09-20 10:45:00,141.82,141.84,141.73,141.74,85152.0,141.82,141.84,141.73,141.74,85152.0
2019-09-20 10:50:00,141.74,141.8,141.73,141.79,65763.0,141.74,141.8,141.73,141.79,65763.0
2019-09-20 10:55:00,141.79,141.89,141.79,141.82,51247.0,141.79,141.89,141.79,141.82,51247.0
2019-09-20 11:00:00,141.83,141.85,141.73,141.74,27977.0,141.83,141.85,141.73,141.74,27977.0
2019-09-20 11:05:00,141.74,141.79,141.73,141.75,16000.0,141.74,141.79,141.73,141.75,16000.0
2019-09-20 11:10:00,141.75,141.79,141.71,141.76,27224.0,141.75,141.79,141.71,141.76,27224.0
2019-09-20 11:15:00,141.77,141.78,141.72,141.75,20918.0,141.77,141.78,141.72,141.75,20918.0
2019-09-20 11:20:00,141.75,141.82,141.74,141.75,29115.0,141.75,141.82,141.74,141.75,29115.0
2019-09-20 11:25:00,141.75,141.75,141.64,141.66,39874.0,141.75,141.75,141.64,141.66,39874.0
2019-09-20 11:30:00,141.67,141.67,141.61,141.61,59477.0,141.67,141.67,141.61,141.61,59477.0
2019-09-20 11:35:00,141.63,141.71,141.62,141.69,9499.0,141.63,141.71,141.62,141.69,9499.0
2019-09-20 11:40:00,141.68,141.69,141.65,141.68,16175.0,141.68,141.69,141.65,141.68,16175.0
2019-09-20 11:45:00,141.66,141.69,141.65,141.66,19540.0,141.66,141.69,141.65,141.66,19540.0
2019-09-20 11:50:00,141.67,141.71,141.65,141.68,9500.0,141.67,141.71,141.65,141.68,9500.0
2019-09-20 11:55:00,141.65,141.66,141.62,141.64,69110.0,141.65,141.66,141.62,141.64,69110.0
2019-09-20 12:00:00,141.63,141.65,141.61,141.63,26670.0,141.63,141.65,141.61,141.63,26670.0
2019-09-20 12:05:00,141.62,141.64,141.57,141.61,32443.0,141.62,141.64,141.57,141.61,32443.0
2019-09-20 12:10:00,141.62,141.62,141.54,141.56,40256.0,141.62,141.62,141.54,141.56,40256.0
2019-09-20 12:15:00,141.56,141.61,141.55,141.61,30321.0,141.56,141.61,141.55,141.61,30321.0
2019-09-20 12:20:00,141.6,141.68,141.6,141.67,34093.0,141.6,141.68,141.6,141.67,34093.0
2019-09-20 12:25:00,141.67,141.69,141.65,141.69,12500.0,141.67,141.69,141.65,141.69,12500.0
2019-09-20 12:30:00,141.66,141.69,141.65,141.66,16674.0,141.66,141.69,141.65,141.66,16674.0
2019-09-20 12:35:00,141.66,141.71,141.65,141.69,13451.0,141.66,141.71,141.65,141.69,13451.0
2019-09-20 12:40:00,141.7,141.74,141.68,141.74,158341.0,141.7,141.74,141.68,141.74,158341.0
2019-09-20 12:45:00,141.73,141.75,141.7,141.71,29918.0,141.73,141.75,141.7,141.71,29918.0
2019-09-20 12:50:00,141.72,141.75,141.71,141.72,19551.0,141.72,141.75,141.71,141.72,19551.0
2019-09-20 12:55:00,141.72,141.75,141.72,141.73,13534.0,141.72,141.75,141.72,141.73,13534.0
2019-09-20 13:00:00,141.73,141.73,141.68,141.69,17208.0,141.73,141.73,141.68,141.69,17208.0
2019-09-20 13:05:00,141.69,141.74,141.69,141.72,7067.0,141.69,141.74,141.69,141.72,7067.0
2019-09-20 13:10:00,141.72,141.97,141.71,141.93,157906.0,141.72,141.97,141.71,141.93,157906.0
2019-09-20 13:15:00,141.95,142.37,141.95,142.02,491799.0,141.95,142.37,141.95,142.02,491799.0
2019-09-20 13:20:00,142.03,142.16,142.0,142.01,75952.0,142.03,142.16,142.0,142.01,75952.0
2019-09-20 13:25:00,142.0,142.16,141.99,142.13,81142.0,142.0,142.16,141.99,142.13,81142.0
2019-09-20 13:30:00,142.12,142.28,142.05,142.23,100069.0,142.12,142.28,142.05,142.23,100069.0
2019-09-20 13:35:00,142.22,142.28,142.17,142.26,96635.0,142.22,142.28,142.17,142.26,96635.0
2019-09-20 13:40:00,142.26,142.28,142.2,142.24,44629.0,142.26,142.28,142.2,142.24,44629.0
2019-09-20 13:45:00,142.25,142.48,142.24,142.47,94699.0,142.25,142.48,142.24,142.47,94699.0
2019-09-20 13:50:00,142.48,142.6,142.37,142.38,185568.0,142.48,142.6,142.37,142.38,185568.0
2019-09-20 13:55:00,142.39,142.47,142.34,142.38,66864.0,142.39,142.47,142.34,142.38,66864.0
2019-09-20 14:00:00,142.36,142.46,142.31,142.41,124414.0,142.36,142.46,142.31,142.41,124414.0
2019-09-20 14:05:00,142.41,142.43,142.35,142.36,45855.0,142.41,142.43,142.35,142.36,45855.0
2019-09-20 14:10:00,142.37,142.54,142.34,142.46,64480.0,142.37,142.54,142.34,142.46,64480.0
2019-09-20 14:15:00,142.46,142.67,142.45,142.67,79917.0,142.46,142.67,142.45,142.67,79917.0
2019-09-20 14:20:00,142.66,142.76,142.62,142.7,299809.0,142.66,142.76,142.62,142.7,299809.0
2019-09-20 14:25:00,142.7,142.73,142.59,142.6,149445.0,142.7,142.73,142.59,142.6,149445.0
2019-09-20 14:30:00,142.61,142.62,142.49,142.52,133857.0,142.61,142.62,142.49,142.52,133857.0
2019-09-20 14:35:00,142.53,142.58,142.47,142.54,68807.0,142.53,142.58,142.47,142.54,68807.0
2019-09-20 14:40:00,142.54,142.6,142.49,142.56,49875.0,142.54,142.6,142.49,142.56,49875.0
2019-09-20 14:45:00,142.56,142.6,142.52,142.53,38960.0,142.56,142.6,142.52,142.53,38960.0
2019-09-20 14:50:00,142.51,142.58,142.5,142.53,44662.0,142.51,142.58,142.5,142.53,44662.0
2019-09-20 14:55:00,142.53,142.68,142.52,142.61,48800.0,142.53,142.68,142.52,142.61,48800.0
2019-09-20 15:00:00,142.62,142.71,142.62,142.63,90357.0,142.62,142.71,142.62,142.63,90357.0
2019-09-20 15:05:00,142.64,142.68,142.63,142.67,65981.0,142.64,142.68,142.63,142.67,65981.0
2019-09-20 15:10:00,142.66,142.69,142.63,142.64,38284.0,142.66,142.69,142.63,142.64,38284.0
2019-09-20 15:15:00,142.63,142.75,142.63,142.71,76066.0,142.63,142.75,142.63,142.71,76066.0
2019-09-20 15:20:00,142.72,142.78,142.72,142.78,115657.0,142.72,142.78,142.72,142.78,115657.0
2019-09-20 15:25:00,142.78,142.96,142.76,142.91,205888.0,142.78,142.96,142.76,142.91,205888.0
2019-09-20 15:30:00,142.92,142.93,142.8,142.84,217308.0,142.92,142.93,142.8,142.84,217308.0
2019-09-20 15:35:00,142.84,142.86,142.8,142.81,241522.0,142.84,142.86,142.8,142.81,241522.0
2019-09-20 15:40:00,142.82,142.96,142.81,142.93,123828.0,142.82,142.96,142.81,142.93,123828.0
2019-09-20 15:45:00,142.94,143.03,142.94,142.97,174208.0,142.94,143.03,142.94,142.97,174208.0
2019-09-20 15:50:00,142.97,142.99,142.91,142.94,250443.0,142.97,142.99,142.91,142.94,250443.0
2019-09-20 15:55:00,142.93,142.99,142.91,142.98,524210.0,142.93,142.99,142.91,142.98,524210.0
2019-09-23 09:30:00,143.22,143.32,143.17,143.17,320579.0,143.22,143.32,143.17,143.17,320579.0
2019-09-23 09:35:00,143.17,143.28,143.12,143.28,136513.0,143.17,143.28,143.12,143.28,136513.0
2019-09-23 09:40:00,143.28,143.33,143.07,143.07,237416.0,143.28,143.33,143.07,143.07,237416.0
2019-09-23 09:45:00,143.1,143.34,143.07,143.32,140507.0,143.1,143.34,143.07,143.32,140507.0
2019-09-23 09:50:00,143.33,143.52,143.27,143.47,227615.0,143.33,143.52,143.27,143.47,227615.0
2019-09-23 09:55:00,143.49,143.54,143.42,143.52,106112.0,143.49,143.54,143.42,143.52,106112.0
2019-09-23 10:00:00,143.52,143.62,143.47,143.56,169057.0,143.52,143.62,143.47,143.56,169057.0
2019-09-23 10:05:00,143.57,143.65,143.55,143.6,176252.0,143.57,143.65,143.55,143.6,176252.0
2019-09-23 10:10:00,143.62,143.76,143.6,143.69,239311.0,143.62,143.76,143.6,143.69,239311.0
2019-09-23 10:15:00,143.7,143.73,143.53,143.56,211991.0,143.7,143.73,143.53,143.56,211991.0
2019-09-23 10:20:00,143.56,143.6,143.52,143.56,106875.0,143.56,143.6,143.52,143.56,106875.0
2019-09-23 10:25:00,143.56,143.67,143.52,143.66,78260.0,143.56,143.67,143.52,143.66,78260.0
2019-09-23 10:30:00,143.65,143.65,143.52,143.57,51382.0,143.65,143.65,143.52,143.57,51382.0
2019-09-23 10:35:00,143.57,143.58,143.5,143.56,114350.0,143.57,143.58,143.5,143.56,114350.0
2019-09-23 10:40:00,143.56,143.64,143.55,143.6,109147.0,143.56,143.64,143.55,143.6,109147.0
2019-09-23 10:45:00,143.61,143.65,143.57,143.64,62495.0,143.61,143.65,143.57,143.64,62495.0
2019-09-23 10:50:00,143.63,143.87,143.62,143.82,110594.0,143.63,143.87,143.62,143.82,110594.0
2019-09-23 10:55:00,143.82,143.9,143.81,143.87,107508.0,143.82,143.9,143.81,143.87,107508.0
2019-09-23 11:00:00,143.87,143.94,143.72,143.74,138560.0,143.87,143.94,143.72,143.74,138560.0
2019-09-23 11:05:00,143.75,143.82,143.74,143.81,30471.0,143.75,143.82,143.74,143.81,30471.0
2019-09-23 11:10:00,143.8,143.82,143.72,143.78,92540.0,143.8,143.82,143.72,143.78,92540.0
2019-09-23 11:15:00,143.78,143.78,143.7,143.7,99616.0,143.78,143.78,143.7,143.7,99616.0
2019-09-23 11:20:00,143.7,143.73,143.63,143.63,112596.0,143.7,143.73,143.63,143.63,112596.0
2019-09-23 11:25:00,143.63,143.72,143.61,143.61,35482.0,143.63,143.72,143.61,143.61,35482.0
2019-09-23 11:30:00,143.61,143.61,143.51,143.6,45654.0,143.61,143.61,143.51,143.6,45654.0
2019-09-23 11:35:00,143.59,143.6,143.51,143.55,56863.0,143.59,143.6,143.51,143.55,56863.0
2019-09-23 11:40:00,143.55,143.62,143.52,143.61,51093.0,143.55,143.62,143.52,143.61,51093.0
2019-09-23 11:45:00,143.61,143.67,143.55,143.56,63768.0,143.61,143.67,143.55,143.56,63768.0
2019-09-23 11:50:00,143.55,143.65,143.55,143.65,95095.0,143.55,143.65,143.55,143.65,95095.0
2019-09-23 11:55:00,143.65,143.65,143.56,143.58,78648.0,143.65,143.65,143.56,143.58,78648.0
2019-09-23 12:00:00,143.57,143.61,143.54,143.58,81308.0,143.57,143.61,143.54,143.58,81308.0
2019-09-23 12:05:00,143.59,143.59,143.47,143.5,81604.0,143.59,143.59,143.47,143.5,81604.0
2019-09-23 12:10:00,143.5,143.52,143.37,143.37,106660.0,143.5,143.52,143.37,143.37,106660.0
2019-09-23 12:15:00,143.38,143.45,143.37,143.44,70225.0,143.38,143.45,143.37,143.44,70225.0
2019-09-23 12:20:00,143.44,143.49,143.42,143.49,53606.0,143.44,143.49,143.42,143.49,53606.0
2019-09-23 12:25:00,143.48,143.52,143.46,143.5,56762.0,143.48,143.52,143.46,143.5,56762.0
2019-09-23 12:30:00,143.5,143.52,143.41,143.43,67821.0,143.5,143.52,143.41,143.43,67821.0
2019-09-23 12:35:00,143.42,143.5,143.41,143.49,53266.0,143.42,143.5,143.41,143.49,53266.0
2019-09-23 12:40:00,143.49,143.54,143.45,143.47,55073.0,143.49,143.54,143.45,143.47,55073.0
2019-09-23 12:45:00,143.47,143.56,143.45,143.54,55658.0,143.47,143.56,143.45,143.54,55658.0
2019-09-23 12:50:00,143.55,143.6,143.53,143.59,28916.0,143.55,143.6,143.53,143.59,28916.0
2019-09-23 12:55:00,143.6,143.62,143.56,143.58,21309.0,143.6,143.62,143.56,143.58,21309.0
2019-09-23 13:00:00,143.58,143.58,143.45,143.48,24217.0,143.58,143.58,143.45,143.48,24217.0
2019-09-23 13:05:00,143.49,143.58,143.49,143.56,29333.0,143.49,143.58,143.49,143.56,29333.0
2019-09-23 13:10:00,143.56,143.63,143.56,143.63,30025.0,143.56,143.63,143.56,143.63,30025.0
2019-09-23 13:15:00,143.62,143.69,143.6,143.66,21498.0,143.62,143.69,143.6,143.66,21498.0
2019-09-23 13:20:00,143.66,143.71,143.62,143.69,27829.0,143.66,143.71,143.62,143.69,27829.0
2019-09-23 13:25:00,143.69,143.72,143.65,143.68,40827.0,143.69,143.72,143.65,143.68,40827.0
2019-09-23 13:30:00,143.66,143.67,143.62,143.63,39302.0,143.66,143.67,143.62,143.63,39302.0
2019-09-23 13:35:00,143.63,143.66,143.61,143.61,30966.0,143.63,143.66,143.61,143.61,30966.0
2019-09-23 13:40:00,143.61,143.63,143.57,143.61,51229.0,143.61,143.63,143.57,143.61,51229.0
2019-09-23 13:45:00,143.61,143.63,143.59,143.59,31810.0,143.61,143.63,143.59,143.59,31810.0
2019-09-23 13:50:00,143.6,143.65,143.6,143.62,32129.0,143.6,143.65,143.6,143.62,32129.0
2019-09-23 13:55:00,143.61,143.62,143.55,143.61,25110.0,143.61,143.62,143.55,143.61,25110.0
2019-09-23 14:00:00,143.61,143.65,143.6,143.64,35434.0,143.61,143.65,143.6,143.64,35434.0
2019-09-23 14:05:00,143.63,143.65,143.58,143.6,23638.0,143.63,143.65,143.58,143.6,23638.0
2019-09-23 14:10:00,143.59,143.62,143.58,143.6,22784.0,143.59,143.62,143.58,143.6,22784.0
2019-09-23 14:15:00,143.61,143.65,143.58,143.65,30253.0,143.61,143.65,143.58,143.65,30253.0
2019-09-23 14:20:00,143.65,143.77,143.64,143.74,41405.0,143.65,143.77,143.64,143.74,41405.0
2019-09-23 14:25:00,143.74,143.83,143.74,143.83,103708.0,143.74,143.83,143.74,143.83,103708.0
2019-09-23 14:30:00,143.83,143.85,143.79,143.83,43671.0,143.83,143.85,143.79,143.83,43671.0
2019-09-23 14:35:00,143.83,143.88,143.77,143.77,135775.0,143.83,143.88,143.77,143.77,135775.0
2019-09-23 14:40:00,143.77,143.83,143.71,143.71,140066.0,143.77,143.83,143.71,143.71,140066.0
2019-09-23 14:45:00,143.71,143.75,143.68,143.71,54759.0,143.71,143.75,143.68,143.71,54759.0
2019-09-23 14:50:00,143.71,143.73,143.68,143.68,26172.0,143.71,143.73,143.68,143.68,26172.0
2019-09-23 14:55:00,143.67,143.68,143.6,143.68,26612.0,143.67,143.68,143.6,143.68,26612.0
2019-09-23 15:00:00,143.67,143.69,143.56,143.57,51512.0,143.67,143.69,143.56,143.57,51512.0
2019-09-23 15:05:00,143.59,143.63,143.57,143.6,15250.0,143.59,143.63,143.57,143.6,15250.0
2019-09-23 15:10:00,143.59,143.63,143.58,143.58,24647.0,143.59,143.63,143.58,143.58,24647.0
2019-09-23 15:15:00,143.57,143.64,143.56,143.63,61337.0,143.57,143.64,143.56,143.63,61337.0
2019-09-23 15:20:00,143.62,143.64,143.6,143.61,51374.0,143.62,143.64,143.6,143.61,51374.0
2019-09-23 15:25:00,143.61,143.65,143.6,143.65,45268.0,143.61,143.65,143.6,143.65,45268.0
2019-09-23 15:30:00,143.65,143.7,143.6,143.61,88177.0,143.65,143.7,143.6,143.61,88177.0
2019-09-23 15:35:00,143.61,143.64,143.58,143.62,53242.0,143.61,143.64,143.58,143.62,53242.0
2019-09-23 15:40:00,143.63,143.65,143.6,143.61,90491.0,143.63,143.65,143.6,143.61,90491.0
2019-09-23 15:45:00,143.61,143.7,143.59,143.68,229727.0,143.61,143.7,143.59,143.68,229727.0
2019-09-23 15:50:00,143.68,143.71,143.66,143.71,120028.0,143.68,143.71,143.66,143.71,120028.0
2019-09-23 15:55:00,143.71,143.77,143.67,143.76,362189.0,143.71,143.77,143.67,143.76,362189.0
2019-09-24 09:30:00,143.21,143.25,143.13,143.2,179559.0,143.21,143.25,143.13,143.2,179559.0
2019-09-24 09:35:00,143.2,143.3,143.15,143.15,183773.0,143.2,143.3,143.15,143.15,183773.0
2019-09-24 09:40:00,143.15,143.17,142.92,142.99,206659.0,143.15,143.17,142.92,142.99,206659.0
2019-09-24 09:45:00,142.98,143.05,142.88,143.04,99401.0,142.98,143.05,142.88,143.04,99401.0
2019-09-24 09:50:00,143.04,143.1,142.97,143.09,53195.0,143.04,143.1,142.97,143.09,53195.0
2019-09-24 09:55:00,143.09,143.15,143.04,143.08,61903.0,143.09,143.15,143.04,143.08,61903.0
2019-09-24 10:00:00,143.08,143.5,143.05,143.36,478799.0,143.08,143.5,143.05,143.36,478799.0
2019-09-24 10:05:00,143.38,143.51,143.36,143.42,81180.0,143.38,143.51,143.36,143.42,81180.0
2019-09-24 10:10:00,143.43,143.51,143.37,143.39,66142.0,143.43,143.51,143.37,143.39,66142.0
2019-09-24 10:15:00,143.4,143.62,143.39,143.42,78885.0,143.4,143.62,143.39,143.42,78885.0
2019-09-24 10:20:00,143.42,143.61,143.33,143.6,150368.0,143.42,143.61,143.33,143.6,150368.0
2019-09-24 10:25:00,143.6,143.7,143.48,143.64,112871.0,143.6,143.7,143.48,143.64,112871.0
2019-09-24 10:30:00,143.65,143.71,143.54,143.58,73761.0,143.65,143.71,143.54,143.58,73761.0
2019-09-24 10:35:00,143.61,143.68,143.56,143.62,46200.0,143.61,143.68,143.56,143.62,46200.0
2019-09-24 10:40:00,143.62,143.66,143.55,143.58,179979.0,143.62,143.66,143.55,143.58,179979.0
2019-09-24 10:45:00,143.56,143.62,143.47,143.5,37707.0,143.56,143.62,143.47,143.5,37707.0
2019-09-24 10:50:00,143.49,143.5,143.38,143.5,66709.0,143.49,143.5,143.38,143.5,66709.0
2019-09-24 10:55:00,143.5,143.55,143.48,143.53,16542.0,143.5,143.55,143.48,143.53,16542.0
2019-09-24 11:00:00,143.55,143.65,143.54,143.64,198423.0,143.55,143.65,143.54,143.64,198423.0
2019-09-24 11:05:00,143.6,143.66,143.6,143.66,25045.0,143.6,143.66,143.6,143.66,25045.0
2019-09-24 11:10:00,143.67,143.81,143.62,143.79,88790.0,143.67,143.81,143.62,143.79,88790.0
2019-09-24 11:15:00,143.78,143.85,143.75,143.81,129467.0,143.78,143.85,143.75,143.81,129467.0
2019-09-24 11:20:00,143.8,143.88,143.75,143.87,56695.0,143.8,143.88,143.75,143.87,56695.0
2019-09-24 11:25:00,143.86,143.88,143.8,143.86,47668.0,143.86,143.88,143.8,143.86,47668.0
2019-09-24 11:30:00,143.85,143.95,143.82,143.85,109434.0,143.85,143.95,143.82,143.85,109434.0
2019-09-24 11:35:00,143.87,144.04,143.86,144.04,118465.0,143.87,144.04,143.86,144.04,118465.0
2019-09-24 11:40:00,144.04,144.15,143.99,144.14,106329.0,144.04,144.15,143.99,144.14,106329.0
2019-09-24 11:45:00,144.13,144.15,143.95,143.99,86657.0,144.13,144.15,143.95,143.99,86657.0
2019-09-24 11:50:00,143.99,144.04,143.98,144.01,19903.0,143.99,144.04,143.98,144.01,19903.0
2019-09-24 11:55:00,144.01,144.03,143.93,143.97,48284.0,144.01,144.03,143.93,143.97,48284.0
2019-09-24 12:00:00,143.98,144.02,143.89,143.92,50887.0,143.98,144.02,143.89,143.92,50887.0
2019-09-24 12:05:00,143.92,143.92,143.83,143.89,14616.0,143.92,143.92,143.83,143.89,14616.0
2019-09-24 12:10:00,143.88,143.99,143.87,143.98,27211.0,143.88,143.99,143.87,143.98,27211.0
2019-09-24 12:15:00,143.99,144.11,143.96,144.11,46220.0,143.99,144.11,143.96,144.11,46220.0
2019-09-24 12:20:00,144.11,144.23,144.04,144.17,154781.0,144.11,144.23,144.04,144.17,154781.0
2019-09-24 12:25:00,144.17,144.25,144.13,144.13,56917.0,144.17,144.25,144.13,144.13,56917.0
2019-09-24 12:30:00,144.15,144.31,144.14,144.28,106342.0,144.15,144.31,144.14,144.28,106342.0
2019-09-24 12:35:00,144.29,144.48,144.29,144.42,194123.0,144.29,144.48,144.29,144.42,194123.0
2019-09-24 12:40:00,144.42,144.62,144.41,144.46,165190.0,144.42,144.62,144.41,144.46,165190.0
2019-09-24 12:45:00,144.47,144.51,144.39,144.47,97683.0,144.47,144.51,144.39,144.47,97683.0
2019-09-24 12:50:00,144.47,144.73,144.47,144.73,210796.0,144.47,144.73,144.47,144.73,210796.0
2019-09-24 12:55:00,144.74,144.77,144.62,144.63,165135.0,144.74,144.77,144.62,144.63,165135.0
2019-09-24 13:00:00,144.66,144.71,144.53,144.53,130614.0,144.66,144.71,144.53,144.53,130614.0
2019-09-24 13:05:00,144.55,144.55,144.42,144.44,106774.0,144.55,144.55,144.42,144.44,106774.0
2019-09-24 13:10:00,144.44,144.52,144.35,144.48,161133.0,144.44,144.52,144.35,144.48,161133.0
2019-09-24 13:15:00,144.49,144.53,144.41,144.45,31725.0,144.49,144.53,144.41,144.45,31725.0
2019-09-24 13:20:00,144.45,144.6,144.42,144.53,51776.0,144.45,144.6,144.42,144.53,51776.0
2019-09-24 13:25:00,144.54,144.55,144.45,144.49,44717.0,144.54,144.55,144.45,144.49,44717.0
2019-09-24 13:30:00,144.5,144.5,144.32,144.35,51992.0,144.5,144.5,144.32,144.35,51992.0
2019-09-24 13:35:00,144.35,144.38,144.25,144.29,47826.0,144.35,144.38,144.25,144.29,47826.0
2019-09-24 13:40:00,144.28,144.37,144.24,144.33,37453.0,144.28,144.37,144.24,144.33,37453.0
2019-09-24 13:45:00,144.33,144.38,144.3,144.31,50884.0,144.33,144.38,144.3,144.31,50884.0
2019-09-24 13:50:00,144.3,144.32,144.26,144.31,27246.0,144.3,144.32,144.26,144.31,27246.0
2019-09-24 13:55:00,144.31,144.39,144.28,144.37,44298.0,144.31,144.39,144.28,144.37,44298.0
2019-09-24 14:00:00,144.37,144.45,144.36,144.44,67760.0,144.37,144.45,144.36,144.44,67760.0
2019-09-24 14:05:00,144.44,144.53,144.43,144.53,28861.0,144.44,144.53,144.43,144.53,28861.0
2019-09-24 14:10:00,144.53,144.57,143.81,143.88,300877.0,144.53,144.57,143.81,143.88,300877.0
2019-09-24 14:15:00,143.89,143.89,143.72,143.78,96977.0,143.89,143.89,143.72,143.78,96977.0
2019-09-24 14:20:00,143.79,144.01,143.75,143.99,75108.0,143.79,144.01,143.75,143.99,75108.0
2019-09-24 14:25:00,143.98,144.04,143.91,143.92,84068.0,143.98,144.04,143.91,143.92,84068.0
2019-09-24 14:30:00,143.92,144.17,143.9,144.14,48913.0,143.92,144.17,143.9,144.14,48913.0
2019-09-24 14:35:00,144.14,144.46,144.07,144.24,278646.0,144.14,144.46,144.07,144.24,278646.0
2019-09-24 14:40:00,144.26,144.39,144.18,144.38,47126.0,144.26,144.39,144.18,144.38,47126.0
2019-09-24 14:45:00,144.39,144.5,144.27,144.29,67343.0,144.39,144.5,144.27,144.29,67343.0
2019-09-24 14:50:00,144.28,144.44,144.28,144.4,54735.0,144.28,144.44,144.28,144.4,54735.0
2019-09-24 14:55:00,144.4,144.61,144.4,144.59,50152.0,144.4,144.61,144.4,144.59,50152.0
2019-09-24 15:00:00,144.6,144.66,144.52,144.53,109490.0,144.6,144.66,144.52,144.53,109490.0
2019-09-24 15:05:00,144.53,144.56,144.48,144.56,73790.0,144.53,144.56,144.48,144.56,73790.0
2019-09-24 15:10:00,144.55,144.55,144.41,144.43,36496.0,144.55,144.55,144.41,144.43,36496.0
2019-09-24 15:15:00,144.43,144.52,144.42,144.45,39005.0,144.43,144.52,144.42,144.45,39005.0
2019-09-24 15:20:00,144.45,144.66,144.45,144.6,65750.0,144.45,144.66,144.45,144.6,65750.0
2019-09-24 15:25:00,144.59,144.59,144.46,144.51,135857.0,144.59,144.59,144.46,144.51,135857.0
2019-09-24 15:30:00,144.51,144.66,144.51,144.63,86819.0,144.51,144.66,144.51,144.63,86819.0
2019-09-24 15:35:00,144.62,144.64,144.54,144.58,50958.0,144.62,144.64,144.54,144.58,50958.0
2019-09-24 15:40:00,144.58,144.59,144.53,144.57,107539.0,144.58,144.59,144.53,144.57,107539.0
2019-09-24 15:45:00,144.56,144.59,144.41,144.42,91436.0,144.56,144.59,144.41,144.42,91436.0
2019-09-24 15:50:00,144.43,144.52,144.41,144.47,149455.0,144.43,144.52,144.41,144.47,149455.0
2019-09-24 15:55:00,144.47,144.53,144.44,144.51,158782.0,144.47,144.53,144.44,144.51,158782.0
2019-09-25 09:30:00,144.08,144.08,143.9,144.03,282740.0,144.08,144.08,143.9,144.03,282740.0
2019-09-25 09:35:00,144.03,144.11,143.96,144.01,223195.0,144.03,144.11,143.96,144.01,223195.0
2019-09-25 09:40:00,144.01,144.19,144.01,144.16,71252.0,144.01,144.19,144.01,144.16,71252.0
2019-09-25 09:45:00,144.18,144.21,144.11,144.16,77666.0,144.18,144.21,144.11,144.16,77666.0
2019-09-25 09:50:00,144.16,144.21,144.08,144.08,99009.0,144.16,144.21,144.08,144.08,99009.0
2019-09-25 09:55:00,144.05,144.19,144.02,144.06,95598.0,144.05,144.19,144.02,144.06,95598.0
2019-09-25 10:00:00,144.07,144.29,143.91,144.0,375531.0,144.07,144.29,143.91,144.0,375531.0
2019-09-25 10:05:00,144.0,144.07,143.76,143.85,156585.0,144.0,144.07,143.76,143.85,156585.0
2019-09-25 10:10:00,143.84,143.94,143.8,143.89,50635.0,143.84,143.94,143.8,143.89,50635.0
2019-09-25 10:15:00,143.9,143.96,143.78,143.91,48423.0,143.9,143.96,143.78,143.91,48423.0
2019-09-25 10:20:00,143.92,143.94,143.8,143.9,71182.0,143.92,143.94,143.8,143.9,71182.0
2019-09-25 10:25:00,143.91,143.91,143.76,143.77,44003.0,143.91,143.91,143.76,143.77,44003.0
2019-09-25 10:30:00,143.76,143.79,143.5,143.59,214955.0,143.76,143.79,143.5,143.59,214955.0
2019-09-25 10:35:00,143.59,143.66,143.53,143.56,84485.0,143.59,143.66,143.53,143.56,84485.0
2019-09-25 10:40:00,143.56,143.61,143.19,143.23,222809.0,143.56,143.61,143.19,143.23,222809.0
2019-09-25 10:45:00,143.26,143.38,143.23,143.34,66552.0,143.26,143.38,143.23,143.34,66552.0
2019-09-25 10:50:00,143.32,143.33,142.73,142.9,242261.0,143.32,143.33,142.73,142.9,242261.0
2019-09-25 10:55:00,142.89,143.16,142.87,143.08,261555.0,142.89,143.16,142.87,143.08,261555.0
2019-09-25 11:00:00,143.09,143.27,143.07,143.14,134074.0,143.09,143.27,143.07,143.14,134074.0
2019-09-25 11:05:00,143.12,143.16,142.99,143.05,80197.0,143.12,143.16,142.99,143.05,80197.0
2019-09-25 11:10:00,143.05,143.17,143.0,143.1,39174.0,143.05,143.17,143.0,143.1,39174.0
2019-09-25 11:15:00,143.07,143.07,142.86,142.93,109266.0,143.07,143.07,142.86,142.93,109266.0
2019-09-25 11:20:00,142.96,142.96,142.64,142.76,99466.0,142.96,142.96,142.64,142.76,99466.0
2019-09-25 11:25:00,142.75,142.87,142.75,142.83,61054.0,142.75,142.87,142.75,142.83,61054.0
2019-09-25 11:30:00,142.83,142.89,142.78,142.78,238280.0,142.83,142.89,142.78,142.78,238280.0
2019-09-25 11:35:00,142.76,142.91,142.76,142.79,60746.0,142.76,142.91,142.76,142.79,60746.0
2019-09-25 11:40:00,142.79,142.79,142.64,142.68,79169.0,142.79,142.79,142.64,142.68,79169.0
2019-09-25 11:45:00,142.67,142.7,142.46,142.59,133299.0,142.67,142.7,142.46,142.59,133299.0
2019-09-25 11:50:00,142.57,142.73,142.52,142.53,405149.0,142.57,142.73,142.52,142.53,405149.0
2019-09-25 11:55:00,142.53,142.53,142.18,142.19,144219.0,142.53,142.53,142.18,142.19,144219.0
2019-09-25 12:00:00,142.18,142.31,141.88,141.99,280187.0,142.18,142.31,141.88,141.99,280187.0
2019-09-25 12:05:00,141.98,142.03,141.44,141.54,408601.0,141.98,142.03,141.44,141.54,408601.0
2019-09-25 12:10:00,141.54,141.9,141.51,141.83,298845.0,141.54,141.9,141.51,141.83,298845.0
2019-09-25 12:15:00,141.83,141.99,141.81,141.91,125882.0,141.83,141.99,141.81,141.91,125882.0
2019-09-25 12:20:00,141.92,142.02,141.83,141.97,103644.0,141.92,142.02,141.83,141.97,103644.0
2019-09-25 12:25:00,141.97,141.99,141.89,141.89,74876.0,141.97,141.99,141.89,141.89,74876.0
2019-09-25 12:30:00,141.88,141.91,141.71,141.83,123700.0,141.88,141.91,141.71,141.83,123700.0
2019-09-25 12:35:00,141.82,141.92,141.73,141.92,44034.0,141.82,141.92,141.73,141.92,44034.0
2019-09-25 12:40:00,141.91,142.06,141.89,141.98,59337.0,141.91,142.06,141.89,141.98,59337.0
2019-09-25 12:45:00,141.98,142.1,141.98,142.0,80249.0,141.98,142.1,141.98,142.0,80249.0
2019-09-25 12:50:00,141.99,142.07,141.98,141.98,19474.0,141.99,142.07,141.98,141.98,19474.0
2019-09-25 12:55:00,142.0,142.05,141.83,141.91,78842.0,142.0,142.05,141.83,141.91,78842.0
2019-09-25 13:00:00,141.9,141.91,141.78,141.86,62928.0,141.9,141.91,141.78,141.86,62928.0
2019-09-25 13:05:00,141.86,141.98,141.83,141.92,76570.0,141.86,141.98,141.83,141.92,76570.0
2019-09-25 13:10:00,141.93,141.94,141.83,141.87,86922.0,141.93,141.94,141.83,141.87,86922.0
2019-09-25 13:15:00,141.87,141.99,141.87,141.99,63461.0,141.87,141.99,141.87,141.99,63461.0
2019-09-25 13:20:00,141.99,142.01,141.91,141.94,32958.0,141.99,142.01,141.91,141.94,32958.0
2019-09-25 13:25:00,141.94,141.95,141.87,141.92,26150.0,141.94,141.95,141.87,141.92,26150.0
2019-09-25 13:30:00,141.92,141.98,141.88,141.92,46421.0,141.92,141.98,141.88,141.92,46421.0
2019-09-25 13:35:00,141.93,141.93,141.84,141.86,28126.0,141.93,141.93,141.84,141.86,28126.0
2019-09-25 13:40:00,141.85,141.9,141.82,141.86,27270.0,141.85,141.9,141.82,141.86,27270.0
2019-09-25 13:45:00,141.85,141.9,141.82,141.88,27680.0,141.85,141.9,141.82,141.88,27680.0
2019-09-25 13:50:00,141.89,141.98,141.86,141.97,33532.0,141.89,141.98,141.86,141.97,33532.0
2019-09-25 13:55:00,141.98,142.03,141.93,141.93,137765.0,141.98,142.03,141.93,141.93,137765.0
2019-09-25 14:00:00,141.93,141.95,141.77,141.89,112020.0,141.93,141.95,141.77,141.89,112020.0
2019-09-25 14:05:00,141.89,141.9,141.81,141.85,25487.0,141.89,141.9,141.81,141.85,25487.0
2019-09-25 14:10:00,141.85,141.9,141.83,141.83,35606.0,141.85,141.9,141.83,141.83,35606.0
2019-09-25 14:15:00,141.83,141.91,141.83,141.88,36042.0,141.83,141.91,141.83,141.88,36042.0
2019-09-25 14:20:00,141.86,141.89,141.79,141.85,73006.0,141.86,141.89,141.79,141.85,73006.0
2019-09-25 14:25:00,141.86,141.89,141.78,141.8,56150.0,141.86,141.89,141.78,141.8,56150.0
2019-09-25 14:30:00,141.81,141.88,141.81,141.88,15029.0,141.81,141.88,141.81,141.88,15029.0
2019-09-25 14:35:00,141.87,141.87,141.71,141.72,23354.0,141.87,141.87,141.71,141.72,23354.0
2019-09-25 14:40:00,141.72,141.72,141.47,141.65,152566.0,141.72,141.72,141.47,141.65,152566.0
2019-09-25 14:45:00,141.66,141.67,141.56,141.59,43779.0,141.66,141.67,141.56,141.59,43779.0
2019-09-25 14:50:00,141.59,141.68,141.58,141.67,82111.0,141.59,141.68,141.58,141.67,82111.0
2019-09-25 14:55:00,141.67,141.81,141.66,141.8,43490.0,141.67,141.81,141.66,141.8,43490.0
2019-09-25 15:00:00,141.82,141.93,141.79,141.92,71567.0,141.82,141.93,141.79,141.92,71567.0
2019-09-25 15:05:00,141.92,141.93,141.87,141.89,38634.0,141.92,141.93,141.87,141.89,38634.0
2019-09-25 15:10:00,141.89,141.93,141.84,141.84,54793.0,141.89,141.93,141.84,141.84,54793.0
2019-09-25 15:15:00,141.84,141.86,141.78,141.81,43531.0,141.84,141.86,141.78,141.81,43531.0
2019-09-25 15:20:00,141.81,141.89,141.8,141.86,65030.0,141.81,141.89,141.8,141.86,65030.0
2019-09-25 15:25:00,141.86,141.93,141.84,141.88,84524.0,141.86,141.93,141.84,141.88,84524.0
2019-09-25 15:30:00,141.87,141.94,141.84,141.92,35086.0,141.87,141.94,141.84,141.92,35086.0
2019-09-25 15:35:00,141.92,141.94,141.89,141.91,84697.0,141.92,141.94,141.89,141.91,84697.0
2019-09-25 15:40:00,141.91,141.94,141.88,141.91,139846.0,141.91,141.94,141.88,141.91,139846.0
2019-09-25 15:45:00,141.91,141.93,141.79,141.82,183023.0,141.91,141.93,141.79,141.82,183023.0
2019-09-25 15:50:00,141.81,141.87,141.76,141.85,137497.0,141.81,141.87,141.76,141.85,137497.0
2019-09-25 15:55:00,141.85,141.86,141.76,141.81,219012.0,141.85,141.86,141.76,141.81,219012.0
2019-09-26 09:30:00,142.19,142.39,142.18,142.32,198030.0,142.19,142.39,142.18,142.32,198030.0
2019-09-26 09:35:00,142.32,142.53,142.28,142.53,168373.0,142.32,142.53,142.28,142.53,168373.0
2019-09-26 09:40:00,142.53,142.57,142.44,142.5,171149.0,142.53,142.57,142.44,142.5,171149.0
2019-09-26 09:45:00,142.51,142.53,142.38,142.38,129403.0,142.51,142.53,142.38,142.38,129403.0
2019-09-26 09:50:00,142.39,142.43,142.3,142.39,119364.0,142.39,142.43,142.3,142.39,119364.0
2019-09-26 09:55:00,142.4,142.46,142.3,142.32,97216.0,142.4,142.46,142.3,142.32,97216.0
2019-09-26 10:00:00,142.29,142.29,141.99,142.08,168672.0,142.29,142.29,141.99,142.08,168672.0
2019-09-26 10:05:00,142.07,142.3,142.07,142.27,102908.0,142.07,142.3,142.07,142.27,102908.0
2019-09-26 10:10:00,142.28,142.32,142.23,142.31,43719.0,142.28,142.32,142.23,142.31,43719.0
2019-09-26 10:15:00,142.32,142.37,142.19,142.25,62790.0,142.32,142.37,142.19,142.25,62790.0
2019-09-26 10:20:00,142.25,142.27,142.13,142.23,66056.0,142.25,142.27,142.13,142.23,66056.0
2019-09-26 10:25:00,142.24,142.29,142.13,142.14,54795.0,142.24,142.29,142.13,142.14,54795.0
2019-09-26 10:30:00,142.16,142.23,142.16,142.22,74411.0,142.16,142.23,142.16,142.22,74411.0
2019-09-26 10:35:00,142.21,142.28,142.12,142.15,29394.0,142.21,142.28,142.12,142.15,29394.0
2019-09-26 10:40:00,142.14,142.15,142.01,142.06,92669.0,142.14,142.15,142.01,142.06,92669.0
2019-09-26 10:45:00,142.07,142.12,141.94,142.01,40261.0,142.07,142.12,141.94,142.01,40261.0
2019-09-26 10:50:00,142.01,142.17,142.01,142.12,46643.0,142.01,142.17,142.01,142.12,46643.0
2019-09-26 10:55:00,142.08,142.25,142.04,142.19,116095.0,142.08,142.25,142.04,142.19,116095.0
2019-09-26 11:00:00,142.2,142.45,142.19,142.35,64645.0,142.2,142.45,142.19,142.35,64645.0
2019-09-26 11:05:00,142.36,142.37,142.28,142.29,56300.0,142.36,142.37,142.28,142.29,56300.0
2019-09-26 11:10:00,142.29,142.33,142.27,142.31,35135.0,142.29,142.33,142.27,142.31,35135.0
2019-09-26 11:15:00,142.33,142.42,142.23,142.39,42377.0,142.33,142.42,142.23,142.39,42377.0
2019-09-26 11:20:00,142.42,142.44,142.36,142.39,33596.0,142.42,142.44,142.36,142.39,33596.0
2019-09-26 11:25:00,142.39,142.44,142.3,142.31,79374.0,142.39,142.44,142.3,142.31,79374.0
2019-09-26 11:30:00,142.29,142.38,142.29,142.34,32816.0,142.29,142.38,142.29,142.34,32816.0
2019-09-26 11:35:00,142.32,142.35,142.25,142.3,17966.0,142.32,142.35,142.25,142.3,17966.0
2019-09-26 11:40:00,142.3,142.32,142.24,142.24,22587.0,142.3,142.32,142.24,142.24,22587.0
2019-09-26 11:45:00,142.24,142.37,142.21,142.34,52404.0,142.24,142.37,142.21,142.34,52404.0
2019-09-26 11:50:00,142.35,142.37,142.27,142.28,52598.0,142.35,142.37,142.27,142.28,52598.0
2019-09-26 11:55:00,142.28,142.28,142.17,142.19,25397.0,142.28,142.28,142.17,142.19,25397.0
2019-09-26 12:00:00,142.18,142.24,142.11,142.16,40915.0,142.18,142.24,142.11,142.16,40915.0
2019-09-26 12:05:00,142.15,142.15,142.01,142.1,31436.0,142.15,142.15,142.01,142.1,31436.0
2019-09-26 12:10:00,142.1,142.17,142.09,142.17,17169.0,142.1,142.17,142.09,142.17,17169.0
2019-09-26 12:15:00,142.16,142.19,142.15,142.15,11663.0,142.16,142.19,142.15,142.15,11663.0
2019-09-26 12:20:00,142.16,142.23,142.16,142.22,14778.0,142.16,142.23,142.16,142.22,14778.0
2019-09-26 12:25:00,142.2,142.2,142.08,142.12,26972.0,142.2,142.2,142.08,142.12,26972.0
2019-09-26 12:30:00,142.11,142.13,142.07,142.09,12021.0,142.11,142.13,142.07,142.09,12021.0
2019-09-26 12:35:00,142.11,142.11,141.99,142.01,58997.0,142.11,142.11,141.99,142.01,58997.0
2019-09-26 12:40:00,142.02,142.08,142.02,142.07,27704.0,142.02,142.08,142.02,142.07,27704.0
2019-09-26 12:45:00,142.09,142.09,141.97,141.99,119070.0,142.09,142.09,141.97,141.99,119070.0
2019-09-26 12:50:00,141.99,142.06,141.96,142.03,28755.0,141.99,142.06,141.96,142.03,28755.0
2019-09-26 12:55:00,142.04,142.09,141.99,142.0,39267.0,142.04,142.09,141.99,142.0,39267.0
2019-09-26 13:00:00,141.99,142.02,141.83,141.91,121195.0,141.99,142.02,141.83,141.91,121195.0
2019-09-26 13:05:00,141.92,141.99,141.83,141.98,48240.0,141.92,141.99,141.83,141.98,48240.0
2019-09-26 13:10:00,141.97,142.03,141.95,142.02,29677.0,141.97,142.03,141.95,142.02,29677.0
2019-09-26 13:15:00,142.0,142.09,142.0,142.09,19298.0,142.0,142.09,142.0,142.09,19298.0
2019-09-26 13:20:00,142.11,142.18,142.09,142.16,42353.0,142.11,142.18,142.09,142.16,42353.0
2019-09-26 13:25:00,142.15,142.2,142.13,142.18,45805.0,142.15,142.2,142.13,142.18,45805.0
2019-09-26 13:30:00,142.2,142.25,142.16,142.23,33079.0,142.2,142.25,142.16,142.23,33079.0
2019-09-26 13:35:00,142.24,142.24,142.11,142.12,18147.0,142.24,142.24,142.11,142.12,18147.0
2019-09-26 13:40:00,142.15,142.18,142.13,142.14,14872.0,142.15,142.18,142.13,142.14,14872.0
2019-09-26 13:45:00,142.12,142.12,141.99,142.06,61071.0,142.12,142.12,141.99,142.06,61071.0
2019-09-26 13:50:00,142.06,142.09,142.02,142.02,19141.0,142.06,142.09,142.02,142.02,19141.0
2019-09-26 13:55:00,142.02,142.05,141.98,142.0,31060.0,142.02,142.05,141.98,142.0,31060.0
2019-09-26 14:00:00,141.99,142.1,141.99,142.03,33650.0,141.99,142.1,141.99,142.03,33650.0
2019-09-26 14:05:00,142.03,142.05,142.01,142.02,29083.0,142.03,142.05,142.01,142.02,29083.0
2019-09-26 14:10:00,142.02,142.08,142.0,142.0,56146.0,142.02,142.08,142.0,142.0,56146.0
2019-09-26 14:15:00,142.0,142.14,141.99,142.14,521859.0,142.0,142.14,141.99,142.14,521859.0
2019-09-26 14:20:00,142.12,142.17,142.1,142.16,17590.0,142.12,142.17,142.1,142.16,17590.0
2019-09-26 14:25:00,142.17,142.2,142.16,142.19,15809.0,142.17,142.2,142.16,142.19,15809.0
2019-09-26 14:30:00,142.19,142.27,142.16,142.25,76058.0,142.19,142.27,142.16,142.25,76058.0
2019-09-26 14:35:00,142.25,142.26,142.23,142.26,38805.0,142.25,142.26,142.23,142.26,38805.0
2019-09-26 14:40:00,142.26,142.3,142.24,142.29,152949.0,142.26,142.3,142.24,142.29,152949.0
2019-09-26 14:45:00,142.29,142.29,142.09,142.12,147292.0,142.29,142.29,142.09,142.12,147292.0
2019-09-26 14:50:00,142.11,142.13,142.1,142.1,10203.0,142.11,142.13,142.1,142.1,10203.0
2019-09-26 14:55:00,142.1,142.15,142.09,142.14,25439.0,142.1,142.15,142.09,142.14,25439.0
2019-09-26 15:00:00,142.14,142.14,142.03,142.04,27423.0,142.14,142.14,142.03,142.04,27423.0
2019-09-26 15:05:00,142.03,142.1,142.03,142.09,14088.0,142.03,142.1,142.03,142.09,14088.0
2019-09-26 15:10:00,142.08,142.09,142.0,142.03,19630.0,142.08,142.09,142.0,142.03,19630.0
2019-09-26 15:15:00,142.03,142.08,141.96,141.96,42367.0,142.03,142.08,141.96,141.96,42367.0
2019-09-26 15:20:00,141.97,141.97,141.92,141.96,19471.0,141.97,141.97,141.92,141.96,19471.0
2019-09-26 15:25:00,141.96,141.96,141.74,141.81,109513.0,141.96,141.96,141.74,141.81,109513.0
2019-09-26 15:30:00,141.8,141.81,141.62,141.64,81391.0,141.8,141.81,141.62,141.64,81391.0
2019-09-26 15:35:00,141.64,141.72,141.56,141.72,516656.0,141.64,141.72,141.56,141.72,516656.0
2019-09-26 15:40:00,141.73,141.83,141.67,141.77,104901.0,141.73,141.83,141.67,141.77,104901.0
2019-09-26 15:45:00,141.78,141.82,141.76,141.77,51211.0,141.78,141.82,141.76,141.77,51211.0
2019-09-26 15:50:00,141.77,141.81,141.76,141.79,41841.0,141.77,141.81,141.76,141.79,41841.0
2019-09-26 15:55:00,141.8,141.86,141.78,141.8,182435.0,141.8,141.86,141.78,141.8,182435.0
2019-09-27 09:30:00,140.35,140.41,140.16,140.32,417739.0,140.35,140.41,140.16,140.32,417739.0
2019-09-27 09:35:00,140.32,140.43,140.24,140.36,517522.0,140.32,140.43,140.24,140.36,517522.0
2019-09-27 09:40:00,140.36,140.56,140.36,140.43,190445.0,140.36,140.56,140.36,140.43,190445.0
2019-09-27 09:45:00,140.43,140.47,140.36,140.4,124357.0,140.43,140.47,140.36,140.4,124357.0
2019-09-27 09:50:00,140.39,140.56,140.39,140.55,207535.0,140.39,140.56,140.39,140.55,207535.0
2019-09-27 09:55:00,140.55,140.7,140.55,140.61,186241.0,140.55,140.7,140.55,140.61,186241.0
2019-09-27 10:00:00,140.62,140.71,140.44,140.69,374321.0,140.62,140.71,140.44,140.69,374321.0
2019-09-27 10:05:00,140.68,140.84,140.66,140.79,116199.0,140.68,140.84,140.66,140.79,116199.0
2019-09-27 10:10:00,140.79,140.92,140.73,140.91,149186.0,140.79,140.92,140.73,140.91,149186.0
2019-09-27 10:15:00,140.91,140.95,140.74,140.75,131834.0,140.91,140.95,140.74,140.75,131834.0
2019-09-27 10:20:00,140.74,140.83,140.71,140.76,36900.0,140.74,140.83,140.71,140.76,36900.0
2019-09-27 10:25:00,140.78,140.81,140.6,140.68,113729.0,140.78,140.81,140.6,140.68,113729.0
2019-09-27 10:30:00,140.67,140.76,140.66,140.74,36921.0,140.67,140.76,140.66,140.74,36921.0
2019-09-27 10:35:00,140.75,140.75,140.49,140.5,124675.0,140.75,140.75,140.49,140.5,124675.0
2019-09-27 10:40:00,140.5,140.67,140.5,140.65,86887.0,140.5,140.67,140.5,140.65,86887.0
2019-09-27 10:45:00,140.65,140.66,140.57,140.6,33272.0,140.65,140.66,140.57,140.6,33272.0
2019-09-27 10:50:00,140.58,140.74,140.58,140.69,32170.0,140.58,140.74,140.58,140.69,32170.0
2019-09-27 10:55:00,140.69,140.78,140.66,140.74,50704.0,140.69,140.78,140.66,140.74,50704.0
2019-09-27 11:00:00,140.75,140.76,140.62,140.66,21750.0,140.75,140.76,140.62,140.66,21750.0
2019-09-27 11:05:00,140.68,140.74,140.63,140.66,37198.0,140.68,140.74,140.63,140.66,37198.0
2019-09-27 11:10:00,140.62,140.69,140.6,140.6,50897.0,140.62,140.69,140.6,140.6,50897.0
2019-09-27 11:15:00,140.59,140.71,140.59,140.71,116523.0,140.59,140.71,140.59,140.71,116523.0
2019-09-27 11:20:00,140.7,140.7,140.62,140.62,138076.0,140.7,140.7,140.62,140.62,138076.0
2019-09-27 11:25:00,140.63,140.68,140.59,140.64,77936.0,140.63,140.68,140.59,140.64,77936.0
2019-09-27 11:30:00,140.64,140.69,140.54,140.57,38298.0,140.64,140.69,140.54,140.57,38298.0
2019-09-27 11:35:00,140.57,141.31,140.52,141.07,557860.0,140.57,141.31,140.52,141.07,557860.0
2019-09-27 11:40:00,141.07,141.17,140.9,141.03,200725.0,141.07,141.17,140.9,141.03,200725.0
2019-09-27 11:45:00,141.05,141.1,140.92,140.97,79319.0,141.05,141.1,140.92,140.97,79319.0
2019-09-27 11:50:00,141.0,141.13,140.96,141.09,52518.0,141.0,141.13,140.96,141.09,52518.0
2019-09-27 11:55:00,141.11,141.11,140.67,140.79,190491.0,141.11,141.11,140.67,140.79,190491.0
2019-09-27 12:00:00,140.8,140.97,140.74,140.92,48044.0,140.8,140.97,140.74,140.92,48044.0
2019-09-27 12:05:00,140.91,141.04,140.9,141.04,52849.0,140.91,141.04,140.9,141.04,52849.0
2019-09-27 12:10:00,141.02,141.1,140.94,141.01,37039.0,141.02,141.1,140.94,141.01,37039.0
2019-09-27 12:15:00,141.0,141.32,141.0,141.31,166906.0,141.0,141.32,141.0,141.31,166906.0
2019-09-27 12:20:00,141.31,141.31,141.14,141.25,48846.0,141.31,141.31,141.14,141.25,48846.0
2019-09-27 12:25:00,141.25,141.27,141.15,141.15,45622.0,141.25,141.27,141.15,141.15,45622.0
2019-09-27 12:30:00,141.17,141.29,141.17,141.26,39871.0,141.17,141.29,141.17,141.26,39871.0
2019-09-27 12:35:00,141.28,141.34,141.2,141.23,30007.0,141.28,141.34,141.2,141.23,30007.0
2019-09-27 12:40:00,141.23,141.34,141.15,141.31,25612.0,141.23,141.34,141.15,141.31,25612.0
2019-09-27 12:45:00,141.31,141.51,141.27,141.51,107354.0,141.31,141.51,141.27,141.51,107354.0
2019-09-27 12:50:00,141.51,141.58,141.44,141.47,128829.0,141.51,141.58,141.44,141.47,128829.0
2019-09-27 12:55:00,141.47,141.64,141.39,141.6,144434.0,141.47,141.64,141.39,141.6,144434.0
2019-09-27 13:00:00,141.6,141.68,141.43,141.45,170980.0,141.6,141.68,141.43,141.45,170980.0
2019-09-27 13:05:00,141.46,141.5,141.36,141.42,102771.0,141.46,141.5,141.36,141.42,102771.0
2019-09-27 13:10:00,141.41,141.46,141.36,141.44,29577.0,141.41,141.46,141.36,141.44,29577.0
2019-09-27 13:15:00,141.44,141.52,141.41,141.49,31882.0,141.44,141.52,141.41,141.49,31882.0
2019-09-27 13:20:00,141.5,141.58,141.47,141.52,27022.0,141.5,141.58,141.47,141.52,27022.0
2019-09-27 13:25:00,141.52,141.55,141.35,141.35,56410.0,141.52,141.55,141.35,141.35,56410.0
2019-09-27 13:30:00,141.36,141.55,141.35,141.47,182167.0,141.36,141.55,141.35,141.47,182167.0
2019-09-27 13:35:00,141.48,141.53,141.44,141.45,43708.0,141.48,141.53,141.44,141.45,43708.0
2019-09-27 13:40:00,141.45,141.46,141.37,141.44,33784.0,141.45,141.46,141.37,141.44,33784.0
2019-09-27 13:45:00,141.44,141.5,141.4,141.43,37648.0,141.44,141.5,141.4,141.43,37648.0
2019-09-27 13:50:00,141.43,141.56,141.25,141.31,51843.0,141.43,141.56,141.25,141.31,51843.0
2019-09-27 13:55:00,141.31,141.32,141.23,141.27,66144.0,141.31,141.32,141.23,141.27,66144.0
2019-09-27 14:00:00,141.26,141.35,141.26,141.28,32682.0,141.26,141.35,141.26,141.28,32682.0
2019-09-27 14:05:00,141.29,141.35,141.29,141.34,19328.0,141.29,141.35,141.29,141.34,19328.0
2019-09-27 14:10:00,141.34,141.37,141.27,141.29,26859.0,141.34,141.37,141.27,141.29,26859.0
2019-09-27 14:15:00,141.28,141.33,141.22,141.23,27324.0,141.28,141.33,141.22,141.23,27324.0
2019-09-27 14:20:00,141.23,141.24,141.1,141.13,76918.0,141.23,141.24,141.1,141.13,76918.0
2019-09-27 14:25:00,141.14,141.21,141.07,141.16,104781.0,141.14,141.21,141.07,141.16,104781.0
2019-09-27 14:30:00,141.16,141.26,141.1,141.26,267413.0,141.16,141.26,141.1,141.26,267413.0
2019-09-27 14:35:00,141.27,141.31,141.24,141.3,348089.0,141.27,141.31,141.24,141.3,348089.0
2019-09-27 14:40:00,141.3,141.35,141.27,141.3,104725.0,141.3,141.35,141.27,141.3,104725.0
2019-09-27 14:45:00,141.3,141.35,141.27,141.32,97185.0,141.3,141.35,141.27,141.32,97185.0
2019-09-27 14:50:00,141.34,141.37,141.17,141.17,89904.0,141.34,141.37,141.17,141.17,89904.0
2019-09-27 14:55:00,141.18,141.32,141.16,141.31,33986.0,141.18,141.32,141.16,141.31,33986.0
2019-09-27 15:00:00,141.32,141.33,141.22,141.25,21834.0,141.32,141.33,141.22,141.25,21834.0
2019-09-27 15:05:00,141.25,141.33,141.24,141.3,20778.0,141.25,141.33,141.24,141.3,20778.0
2019-09-27 15:10:00,141.29,141.34,141.28,141.31,52261.0,141.29,141.34,141.28,141.31,52261.0
2019-09-27 15:15:00,141.32,141.32,141.15,141.2,62697.0,141.32,141.32,141.15,141.2,62697.0
2019-09-27 15:20:00,141.2,141.23,141.18,141.19,53633.0,141.2,141.23,141.18,141.19,53633.0
2019-09-27 15:25:00,141.2,141.29,141.2,141.26,68032.0,141.2,141.29,141.2,141.26,68032.0
2019-09-27 15:30:00,141.26,141.29,141.15,141.17,70719.0,141.26,141.29,141.15,141.17,70719.0
2019-09-27 15:35:00,141.17,141.17,141.08,141.08,143407.0,141.17,141.17,141.08,141.08,143407.0
2019-09-27 15:40:00,141.09,141.15,141.07,141.13,79195.0,141.09,141.15,141.07,141.13,79195.0
2019-09-27 15:45:00,141.13,141.13,141.04,141.08,48270.0,141.13,141.13,141.04,141.08,48270.0
2019-09-27 15:50:00,141.08,141.09,141.0,141.03,133704.0,141.08,141.09,141.0,141.03,133704.0
2019-09-27 15:55:00,141.03,141.1,141.01,141.04,259657.0,141.03,141.1,141.01,141.04,259657.0
2019-09-30 09:30:00,139.77,139.85,139.69,139.78,295720.0,139.77,139.85,139.69,139.78,295720.0
2019-09-30 09:35:00,139.78,139.93,139.78,139.91,110983.0,139.78,139.93,139.78,139.91,110983.0
2019-09-30 09:40:00,139.9,140.17,139.9,140.14,217678.0,139.9,140.17,139.9,140.14,217678.0
2019-09-30 09:45:00,140.14,140.19,139.98,140.03,171209.0,140.14,140.19,139.98,140.03,171209.0
2019-09-30 09:50:00,140.02,140.21,140.01,140.16,104581.0,140.02,140.21,140.01,140.16,104581.0
2019-09-30 09:55:00,140.14,140.18,140.02,140.08,52776.0,140.14,140.18,140.02,140.08,52776.0
2019-09-30 10:00:00,140.08,140.1,139.95,139.99,63289.0,140.08,140.1,139.95,139.99,63289.0
2019-09-30 10:05:00,139.97,140.03,139.93,140.0,43721.0,139.97,140.03,139.93,140.0,43721.0
2019-09-30 10:10:00,139.99,140.06,139.86,139.86,37686.0,139.99,140.06,139.86,139.86,37686.0
2019-09-30 10:15:00,139.85,139.88,139.79,139.87,108692.0,139.85,139.88,139.79,139.87,108692.0
2019-09-30 10:20:00,139.87,140.02,139.86,139.99,53507.0,139.87,140.02,139.86,139.99,53507.0
2019-09-30 10:25:00,140.01,140.02,139.92,140.01,37710.0,140.01,140.02,139.92,140.01,37710.0
2019-09-30 10:30:00,140.02,140.02,139.86,139.9,66040.0,140.02,140.02,139.86,139.9,66040.0
2019-09-30 10:35:00,139.9,139.93,139.79,139.8,73924.0,139.9,139.93,139.79,139.8,73924.0
2019-09-30 10:40:00,139.79,139.96,139.73,139.9,83636.0,139.79,139.96,139.73,139.9,83636.0
2019-09-30 10:45:00,139.92,139.95,139.81,139.84,101060.0,139.92,139.95,139.81,139.84,101060.0
2019-09-30 10:50:00,139.85,139.86,139.59,139.59,142813.0,139.85,139.86,139.59,139.59,142813.0
2019-09-30 10:55:00,139.59,139.64,139.45,139.58,257500.0,139.59,139.64,139.45,139.58,257500.0
2019-09-30 11:00:00,139.56,139.7,139.49,139.68,163817.0,139.56,139.7,139.49,139.68,163817.0
2019-09-30 11:05:00,139.69,139.7,139.43,139.44,148609.0,139.69,139.7,139.43,139.44,148609.0
2019-09-30 11:10:00,139.46,139.46,138.86,138.93,531696.0,139.46,139.46,138.86,138.93,531696.0
2019-09-30 11:15:00,138.97,138.97,138.74,138.9,450146.0,138.97,138.97,138.74,138.9,450146.0
2019-09-30 11:20:00,138.91,138.94,138.62,138.71,281661.0,138.91,138.94,138.62,138.71,281661.0
2019-09-30 11:25:00,138.71,138.72,138.55,138.59,194593.0,138.71,138.72,138.55,138.59,194593.0
2019-09-30 11:30:00,138.57,138.63,138.19,138.35,512680.0,138.57,138.63,138.19,138.35,512680.0
2019-09-30 11:35:00,138.34,138.56,138.24,138.55,173446.0,138.34,138.56,138.24,138.55,173446.0
2019-09-30 11:40:00,138.56,138.6,138.48,138.58,154182.0,138.56,138.6,138.48,138.58,154182.0
2019-09-30 11:45:00,138.58,138.64,138.54,138.63,91327.0,138.58,138.64,138.54,138.63,91327.0
2019-09-30 11:50:00,138.61,138.66,138.58,138.61,59169.0,138.61,138.66,138.58,138.61,59169.0
2019-09-30 11:55:00,138.61,138.64,138.4,138.4,136188.0,138.61,138.64,138.4,138.4,136188.0
2019-09-30 12:00:00,138.39,138.59,138.38,138.56,146089.0,138.39,138.59,138.38,138.56,146089.0
2019-09-30 12:05:00,138.55,138.55,138.42,138.45,147352.0,138.55,138.55,138.42,138.45,147352.0
2019-09-30 12:10:00,138.44,138.48,138.38,138.38,57703.0,138.44,138.48,138.38,138.38,57703.0
2019-09-30 12:15:00,138.39,138.6,138.3,138.59,114638.0,138.39,138.6,138.3,138.59,114638.0
2019-09-30 12:20:00,138.59,138.75,138.56,138.72,57567.0,138.59,138.75,138.56,138.72,57567.0
2019-09-30 12:25:00,138.72,138.82,138.69,138.7,83637.0,138.72,138.82,138.69,138.7,83637.0
2019-09-30 12:30:00,138.7,138.79,138.63,138.7,114686.0,138.7,138.79,138.63,138.7,114686.0
2019-09-30 12:35:00,138.71,138.77,138.56,138.58,65589.0,138.71,138.77,138.56,138.58,65589.0
2019-09-30 12:40:00,138.58,138.69,138.58,138.63,45812.0,138.58,138.69,138.58,138.63,45812.0
2019-09-30 12:45:00,138.63,138.65,138.57,138.62,35564.0,138.63,138.65,138.57,138.62,35564.0
2019-09-30 12:50:00,138.62,138.67,138.55,138.66,106687.0,138.62,138.67,138.55,138.66,106687.0
2019-09-30 12:55:00,138.65,138.67,138.58,138.6,92648.0,138.65,138.67,138.58,138.6,92648.0
2019-09-30 13:00:00,138.6,138.63,138.54,138.55,56430.0,138.6,138.63,138.54,138.55,56430.0
2019-09-30 13:05:00,138.54,138.61,138.45,138.45,309488.0,138.54,138.61,138.45,138.45,309488.0
2019-09-30 13:10:00,138.46,138.51,138.44,138.5,55174.0,138.46,138.51,138.44,138.5,55174.0
2019-09-30 13:15:00,138.49,138.52,138.4,138.49,56023.0,138.49,138.52,138.4,138.49,56023.0
2019-09-30 13:20:00,138.48,138.48,138.32,138.35,57635.0,138.48,138.48,138.32,138.35,57635.0
2019-09-30 13:25:00,138.35,138.36,138.16,138.29,186542.0,138.35,138.36,138.16,138.29,186542.0
2019-09-30 13:30:00,138.31,138.34,138.23,138.25,48435.0,138.31,138.34,138.23,138.25,48435.0
2019-09-30 13:35:00,138.24,138.26,138.03,138.1,230173.0,138.24,138.26,138.03,138.1,230173.0
2019-09-30 13:40:00,138.1,138.32,138.03,138.32,186676.0,138.1,138.32,138.03,138.32,186676.0
2019-09-30 13:45:00,138.31,138.49,138.3,138.42,491934.0,138.31,138.49,138.3,138.42,491934.0
2019-09-30 13:50:00,138.43,138.53,138.41,138.51,69037.0,138.43,138.53,138.41,138.51,69037.0
2019-09-30 13:55:00,138.51,138.52,138.29,138.44,238649.0,138.51,138.52,138.29,138.44,238649.0
2019-09-30 14:00:00,138.44,138.49,138.31,138.42,232373.0,138.44,138.49,138.31,138.42,232373.0
2019-09-30 14:05:00,138.42,138.48,138.39,138.47,70525.0,138.42,138.48,138.39,138.47,70525.0
2019-09-30 14:10:00,138.46,138.57,138.44,138.55,74820.0,138.46,138.57,138.44,138.55,74820.0
2019-09-30 14:15:00,138.54,138.63,138.54,138.57,29103.0,138.54,138.63,138.54,138.57,29103.0
2019-09-30 14:20:00,138.56,138.69,138.55,138.65,146265.0,138.56,138.69,138.55,138.65,146265.0
2019-09-30 14:25:00,138.65,138.68,138.63,138.66,54289.0,138.65,138.68,138.63,138.66,54289.0
2019-09-30 14:30:00,138.65,138.77,138.63,138.7,122706.0,138.65,138.77,138.63,138.7,122706.0
2019-09-30 14:35:00,138.69,138.83,138.69,138.78,48623.0,138.69,138.83,138.69,138.78,48623.0
2019-09-30 14:40:00,138.79,138.91,138.78,138.85,147921.0,138.79,138.91,138.78,138.85,147921.0
2019-09-30 14:45:00,138.86,138.89,138.76,138.84,73113.0,138.86,138.89,138.76,138.84,73113.0
2019-09-30 14:50:00,138.84,138.89,138.82,138.84,49993.0,138.84,138.89,138.82,138.84,49993.0
2019-09-30 14:55:00,138.85,138.91,138.81,138.89,80920.0,138.85,138.91,138.81,138.89,80920.0
2019-09-30 15:00:00,138.89,138.97,138.86,138.94,77200.0,138.89,138.97,138.86,138.94,77200.0
2019-09-30 15:05:00,138.93,138.95,138.83,138.87,116826.0,138.93,138.95,138.83,138.87,116826.0
2019-09-30 15:10:00,138.86,138.88,138.77,138.8,135307.0,138.86,138.88,138.77,138.8,135307.0
2019-09-30 15:15:00,138.8,138.87,138.75,138.85,105567.0,138.8,138.87,138.75,138.85,105567.0
2019-09-30 15:20:00,138.85,138.95,138.85,138.9,87715.0,138.85,138.95,138.85,138.9,87715.0
2019-09-30 15:25:00,138.9,138.97,138.89,138.94,103447.0,138.9,138.97,138.89,138.94,103447.0
2019-09-30 15:30:00,138.95,139.01,138.9,138.99,166311.0,138.95,139.01,138.9,138.99,166311.0
2019-09-30 15:35:00,139.0,139.03,138.94,138.95,117409.0,139.0,139.03,138.94,138.95,117409.0
2019-09-30 15:40:00,138.95,138.98,138.91,138.91,163956.0,138.95,138.98,138.91,138.91,163956.0
2019-09-30 15:45:00,138.91,138.94,138.83,138.92,253722.0,138.91,138.94,138.83,138.92,253722.0
2019-09-30 15:50:00,138.92,138.96,138.89,138.96,209435.0,138.92,138.96,138.89,138.96,209435.0
2019-09-30 15:55:00,138.96,138.99,138.88,138.88,443304.0,138.96,138.99,138.88,138.88,443304.0
2019-10-01 09:30:00,138.07,138.19,137.93,137.98,501713.0,138.07,138.19,137.93,137.98,501713.0
2019-10-01 09:35:00,137.98,138.06,137.88,138.0,175663.0,137.98,138.06,137.88,138.0,175663.0
2019-10-01 09:40:00,138.0,138.08,137.9,137.94,142775.0,138.0,138.08,137.9,137.94,142775.0
2019-10-01 09:45:00,137.9,137.96,137.8,137.95,169982.0,137.9,137.96,137.8,137.95,169982.0
2019-10-01 09:50:00,137.95,138.15,137.92,137.99,116026.0,137.95,138.15,137.92,137.99,116026.0
2019-10-01 09:55:00,137.99,138.1,137.85,138.04,85417.0,137.99,138.1,137.85,138.04,85417.0
2019-10-01 10:00:00,138.01,139.16,138.01,138.96,1073398.0,138.01,139.16,138.01,138.96,1073398.0
2019-10-01 10:05:00,138.98,139.17,138.82,138.96,355856.0,138.98,139.17,138.82,138.96,355856.0
2019-10-01 10:10:00,138.97,139.24,138.9,139.2,247468.0,138.97,139.24,138.9,139.2,247468.0
2019-10-01 10:15:00,139.21,139.24,139.04,139.16,319635.0,139.21,139.24,139.04,139.16,319635.0
2019-10-01 10:20:00,139.15,139.38,139.12,139.3,250830.0,139.15,139.38,139.12,139.3,250830.0
2019-10-01 10:25:00,139.31,139.37,139.09,139.17,192734.0,139.31,139.37,139.09,139.17,192734.0
2019-10-01 10:30:00,139.18,139.35,139.17,139.34,149554.0,139.18,139.35,139.17,139.34,149554.0
2019-10-01 10:35:00,139.34,139.62,139.31,139.58,403913.0,139.34,139.62,139.31,139.58,403913.0
2019-10-01 10:40:00,139.58,139.69,139.45,139.54,122009.0,139.58,139.69,139.45,139.54,122009.0
2019-10-01 10:45:00,139.54,139.65,139.44,139.63,121170.0,139.54,139.65,139.44,139.63,121170.0
2019-10-01 10:50:00,139.65,139.69,139.5,139.59,123344.0,139.65,139.69,139.5,139.59,123344.0
2019-10-01 10:55:00,139.6,139.85,139.58,139.83,133034.0,139.6,139.85,139.58,139.83,133034.0
2019-10-01 11:00:00,139.84,139.95,139.76,139.87,156274.0,139.84,139.95,139.76,139.87,156274.0
2019-10-01 11:05:00,139.91,139.94,139.69,139.69,127768.0,139.91,139.94,139.69,139.69,127768.0
2019-10-01 11:10:00,139.69,139.81,139.68,139.78,224714.0,139.69,139.81,139.68,139.78,224714.0
2019-10-01 11:15:00,139.79,139.88,139.71,139.85,226243.0,139.79,139.88,139.71,139.85,226243.0
2019-10-01 11:20:00,139.84,139.95,139.84,139.93,68804.0,139.84,139.95,139.84,139.93,68804.0
2019-10-01 11:25:00,139.94,139.95,139.72,139.78,94640.0,139.94,139.95,139.72,139.78,94640.0
2019-10-01 11:30:00,139.77,139.99,139.73,139.91,89417.0,139.77,139.99,139.73,139.91,89417.0
2019-10-01 11:35:00,139.88,139.93,139.75,139.84,57487.0,139.88,139.93,139.75,139.84,57487.0
2019-10-01 11:40:00,139.85,139.94,139.83,139.85,47744.0,139.85,139.94,139.83,139.85,47744.0
2019-10-01 11:45:00,139.85,139.98,139.85,139.91,82564.0,139.85,139.98,139.85,139.91,82564.0
2019-10-01 11:50:00,139.92,139.93,139.8,139.92,93004.0,139.92,139.93,139.8,139.92,93004.0
2019-10-01 11:55:00,139.92,139.98,139.87,139.91,48228.0,139.92,139.98,139.87,139.91,48228.0
2019-10-01 12:00:00,139.93,139.98,139.76,139.8,80756.0,139.93,139.98,139.76,139.8,80756.0
2019-10-01 12:05:00,139.81,139.89,139.79,139.8,112763.0,139.81,139.89,139.79,139.8,112763.0
2019-10-01 12:10:00,139.81,139.98,139.8,139.96,63256.0,139.81,139.98,139.8,139.96,63256.0
2019-10-01 12:15:00,139.96,140.19,139.88,139.99,238993.0,139.96,140.19,139.88,139.99,238993.0
2019-10-01 12:20:00,140.0,140.02,139.88,139.99,101037.0,140.0,140.02,139.88,139.99,101037.0
2019-10-01 12:25:00,139.99,140.11,139.98,140.07,41659.0,139.99,140.11,139.98,140.07,41659.0
2019-10-01 12:30:00,140.06,140.09,139.97,139.99,58969.0,140.06,140.09,139.97,139.99,58969.0
2019-10-01 12:35:00,139.99,140.02,139.79,139.81,122652.0,139.99,140.02,139.79,139.81,122652.0
2019-10-01 12:40:00,139.81,139.81,139.66,139.71,83648.0,139.81,139.81,139.66,139.71,83648.0
2019-10-01 12:45:00,139.7,139.76,139.63,139.73,88527.0,139.7,139.76,139.63,139.73,88527.0
2019-10-01 12:50:00,139.72,139.77,139.67,139.75,21437.0,139.72,139.77,139.67,139.75,21437.0
2019-10-01 12:55:00,139.75,139.83,139.74,139.81,76961.0,139.75,139.83,139.74,139.81,76961.0
2019-10-01 13:00:00,139.81,139.82,139.75,139.8,67017.0,139.81,139.82,139.75,139.8,67017.0
2019-10-01 13:05:00,139.8,139.95,139.8,139.81,52765.0,139.8,139.95,139.8,139.81,52765.0
2019-10-01 13:10:00,139.82,139.85,139.78,139.84,54238.0,139.82,139.85,139.78,139.84,54238.0
2019-10-01 13:15:00,139.84,139.87,139.75,139.79,77707.0,139.84,139.87,139.75,139.79,77707.0
2019-10-01 13:20:00,139.79,139.82,139.69,139.81,57411.0,139.79,139.82,139.69,139.81,57411.0
2019-10-01 13:25:00,139.81,139.83,139.72,139.75,126661.0,139.81,139.83,139.72,139.75,126661.0
2019-10-01 13:30:00,139.75,139.86,139.74,139.84,224124.0,139.75,139.86,139.74,139.84,224124.0
2019-10-01 13:35:00,139.83,139.85,139.76,139.76,36297.0,139.83,139.85,139.76,139.76,36297.0
2019-10-01 13:40:00,139.76,139.78,139.66,139.69,53384.0,139.76,139.78,139.66,139.69,53384.0
2019-10-01 13:45:00,139.69,139.77,139.67,139.74,44667.0,139.69,139.77,139.67,139.74,44667.0
2019-10-01 13:50:00,139.73,139.74,139.64,139.71,33380.0,139.73,139.74,139.64,139.71,33380.0
2019-10-01 13:55:00,139.71,139.77,139.64,139.76,42084.0,139.71,139.77,139.64,139.76,42084.0
2019-10-01 14:00:00,139.78,139.78,139.6,139.66,61273.0,139.78,139.78,139.6,139.66,61273.0
2019-10-01 14:05:00,139.65,139.72,139.62,139.7,41655.0,139.65,139.72,139.62,139.7,41655.0
2019-10-01 14:10:00,139.7,139.7,139.49,139.59,76921.0,139.7,139.7,139.49,139.59,76921.0
2019-10-01 14:15:00,139.57,139.62,139.56,139.6,15282.0,139.57,139.62,139.56,139.6,15282.0
2019-10-01 14:20:00,139.62,139.62,139.51,139.56,23870.0,139.62,139.62,139.51,139.56,23870.0
2019-10-01 14:25:00,139.56,139.61,139.52,139.56,22748.0,139.56,139.61,139.52,139.56,22748.0
2019-10-01 14:30:00,139.56,139.57,139.41,139.43,76883.0,139.56,139.57,139.41,139.43,76883.0
2019-10-01 14:35:00,139.44,139.52,139.42,139.47,37893.0,139.44,139.52,139.42,139.47,37893.0
2019-10-01 14:40:00,139.48,139.48,139.32,139.33,102901.0,139.48,139.48,139.32,139.33,102901.0
2019-10-01 14:45:00,139.33,139.35,139.27,139.34,78500.0,139.33,139.35,139.27,139.34,78500.0
2019-10-01 14:50:00,139.35,139.39,139.31,139.33,50401.0,139.35,139.39,139.31,139.33,50401.0
2019-10-01 14:55:00,139.34,139.47,139.32,139.44,42539.0,139.34,139.47,139.32,139.44,42539.0
2019-10-01 15:00:00,139.45,139.5,139.41,139.48,54537.0,139.45,139.5,139.41,139.48,54537.0
2019-10-01 15:05:00,139.49,139.51,139.36,139.37,54258.0,139.49,139.51,139.36,139.37,54258.0
2019-10-01 15:10:00,139.37,139.46,139.36,139.44,52185.0,139.37,139.46,139.36,139.44,52185.0
2019-10-01 15:15:00,139.44,139.51,139.43,139.5,31267.0,139.44,139.51,139.43,139.5,31267.0
2019-10-01 15:20:00,139.5,139.51,139.47,139.47,48832.0,139.5,139.51,139.47,139.47,48832.0
2019-10-01 15:25:00,139.47,139.49,139.41,139.48,29996.0,139.47,139.49,139.41,139.48,29996.0
2019-10-01 15:30:00,139.48,139.54,139.48,139.49,51489.0,139.48,139.54,139.48,139.49,51489.0
2019-10-01 15:35:00,139.48,139.55,139.46,139.54,44150.0,139.48,139.55,139.46,139.54,44150.0
2019-10-01 15:40:00,139.54,139.65,139.53,139.6,75644.0,139.54,139.65,139.53,139.6,75644.0
2019-10-01 15:45:00,139.59,139.68,139.59,139.66,98410.0,139.59,139.68,139.59,139.66,98410.0
2019-10-01 15:50:00,139.66,139.67,139.59,139.59,145777.0,139.66,139.67,139.59,139.59,145777.0
2019-10-01 15:55:00,139.6,139.71,139.57,139.61,637122.0,139.6,139.71,139.57,139.61,637122.0
2019-10-02 09:30:00,140.79,141.13,140.76,141.12,357376.0,140.79,141.13,140.76,141.12,357376.0
2019-10-02 09:35:00,141.13,141.22,140.95,141.11,161951.0,141.13,141.22,140.95,141.11,161951.0
2019-10-02 09:40:00,141.11,141.18,140.93,140.97,242764.0,141.11,141.18,140.93,140.97,242764.0
2019-10-02 09:45:00,140.97,141.07,140.83,140.94,249049.0,140.97,141.07,140.83,140.94,249049.0
2019-10-02 09:50:00,140.94,140.98,140.87,140.9,120595.0,140.94,140.98,140.87,140.9,120595.0
2019-10-02 09:55:00,140.9,141.02,140.86,140.86,106558.0,140.9,141.02,140.86,140.86,106558.0
2019-10-02 10:00:00,140.86,141.06,140.77,140.78,116347.0,140.86,141.06,140.77,140.78,116347.0
2019-10-02 10:05:00,140.77,140.79,140.57,140.68,259566.0,140.77,140.79,140.57,140.68,259566.0
2019-10-02 10:10:00,140.67,140.68,140.48,140.58,118539.0,140.67,140.68,140.48,140.58,118539.0
2019-10-02 10:15:00,140.58,140.58,140.46,140.57,77378.0,140.58,140.58,140.46,140.57,77378.0
2019-10-02 10:20:00,140.58,140.75,140.51,140.75,85795.0,140.58,140.75,140.51,140.75,85795.0
2019-10-02 10:25:00,140.76,140.79,140.68,140.75,137693.0,140.76,140.79,140.68,140.75,137693.0
2019-10-02 10:30:00,140.75,141.0,140.75,140.88,185165.0,140.75,141.0,140.75,140.88,185165.0
2019-10-02 10:35:00,140.89,141.13,140.87,141.07,199206.0,140.89,141.13,140.87,141.07,199206.0
2019-10-02 10:40:00,141.09,141.16,141.01,141.09,117426.0,141.09,141.16,141.01,141.09,117426.0
2019-10-02 10:45:00,141.1,141.19,141.07,141.16,73867.0,141.1,141.19,141.07,141.16,73867.0
2019-10-02 10:50:00,141.17,141.21,141.01,141.03,135670.0,141.17,141.21,141.01,141.03,135670.0
2019-10-02 10:55:00,141.03,141.11,140.95,140.98,64899.0,141.03,141.11,140.95,140.98,64899.0
2019-10-02 11:00:00,140.98,141.05,140.92,140.96,143161.0,140.98,141.05,140.92,140.96,143161.0
2019-10-02 11:05:00,140.96,141.15,140.96,141.11,49279.0,140.96,141.15,140.96,141.11,49279.0
2019-10-02 11:10:00,141.13,141.35,141.12,141.25,190412.0,141.13,141.35,141.12,141.25,190412.0
2019-10-02 11:15:00,141.25,141.28,141.19,141.21,67525.0,141.25,141.28,141.19,141.21,67525.0
2019-10-02 11:20:00,141.19,141.36,141.19,141.23,74423.0,141.19,141.36,141.19,141.23,74423.0
2019-10-02 11:25:00,141.23,141.4,141.2,141.39,58492.0,141.23,141.4,141.2,141.39,58492.0
2019-10-02 11:30:00,141.39,141.66,141.37,141.63,220306.0,141.39,141.66,141.37,141.63,220306.0
2019-10-02 11:35:00,141.63,141.65,141.5,141.5,129903.0,141.63,141.65,141.5,141.5,129903.0
2019-10-02 11:40:00,141.5,141.53,141.43,141.46,97788.0,141.5,141.53,141.43,141.46,97788.0
2019-10-02 11:45:00,141.47,141.48,141.35,141.35,81908.0,141.47,141.48,141.35,141.35,81908.0
2019-10-02 11:50:00,141.36,141.37,141.17,141.24,70023.0,141.36,141.37,141.17,141.24,70023.0
2019-10-02 11:55:00,141.24,141.33,141.2,141.23,71886.0,141.24,141.33,141.2,141.23,71886.0
2019-10-02 12:00:00,141.24,141.41,141.22,141.37,43465.0,141.24,141.41,141.22,141.37,43465.0
2019-10-02 12:05:00,141.36,141.38,141.24,141.3,23673.0,141.36,141.38,141.24,141.3,23673.0
2019-10-02 12:10:00,141.29,141.47,141.28,141.47,608034.0,141.29,141.47,141.28,141.47,608034.0
2019-10-02 12:15:00,141.47,141.51,141.4,141.5,82330.0,141.47,141.51,141.4,141.5,82330.0
2019-10-02 12:20:00,141.5,141.52,141.44,141.44,114457.0,141.5,141.52,141.44,141.44,114457.0
2019-10-02 12:25:00,141.48,141.49,141.4,141.4,31471.0,141.48,141.49,141.4,141.4,31471.0
2019-10-02 12:30:00,141.4,141.49,141.39,141.49,62293.0,141.4,141.49,141.39,141.49,62293.0
2019-10-02 12:35:00,141.49,141.53,141.44,141.46,68044.0,141.49,141.53,141.44,141.46,68044.0
2019-10-02 12:40:00,141.46,141.48,141.31,141.33,105690.0,141.46,141.48,141.31,141.33,105690.0
2019-10-02 12:45:00,141.33,141.36,141.23,141.31,190578.0,141.33,141.36,141.23,141.31,190578.0
2019-10-02 12:50:00,141.35,141.45,141.33,141.45,120679.0,141.35,141.45,141.33,141.45,120679.0
2019-10-02 12:55:00,141.47,141.6,141.45,141.59,71892.0,141.47,141.6,141.45,141.59,71892.0
2019-10-02 13:00:00,141.6,141.62,141.45,141.49,86779.0,141.6,141.62,141.45,141.49,86779.0
2019-10-02 13:05:00,141.51,141.52,141.4,141.47,57037.0,141.51,141.52,141.4,141.47,57037.0
2019-10-02 13:10:00,141.45,141.68,141.38,141.5,287084.0,141.45,141.68,141.38,141.5,287084.0
2019-10-02 13:15:00,141.5,141.58,141.46,141.5,200045.0,141.5,141.58,141.46,141.5,200045.0
2019-10-02 13:20:00,141.5,141.6,141.47,141.59,58544.0,141.5,141.6,141.47,141.59,58544.0
2019-10-02 13:25:00,141.6,141.65,141.54,141.56,66139.0,141.6,141.65,141.54,141.56,66139.0
2019-10-02 13:30:00,141.57,141.85,141.55,141.81,162835.0,141.57,141.85,141.55,141.81,162835.0
2019-10-02 13:35:00,141.81,141.84,141.74,141.81,111899.0,141.81,141.84,141.74,141.81,111899.0
2019-10-02 13:40:00,141.82,141.85,141.75,141.76,37852.0,141.82,141.85,141.75,141.76,37852.0
2019-10-02 13:45:00,141.77,141.88,141.68,141.85,71425.0,141.77,141.88,141.68,141.85,71425.0
2019-10-02 13:50:00,141.84,141.84,141.71,141.72,26873.0,141.84,141.84,141.71,141.72,26873.0
2019-10-02 13:55:00,141.73,141.74,141.66,141.72,57369.0,141.73,141.74,141.66,141.72,57369.0
2019-10-02 14:00:00,141.73,141.81,141.59,141.62,82695.0,141.73,141.81,141.59,141.62,82695.0
2019-10-02 14:05:00,141.63,141.66,141.6,141.61,65209.0,141.63,141.66,141.6,141.61,65209.0
2019-10-02 14:10:00,141.61,141.61,141.53,141.58,27933.0,141.61,141.61,141.53,141.58,27933.0
2019-10-02 14:15:00,141.54,141.55,141.44,141.51,100617.0,141.54,141.55,141.44,141.51,100617.0
2019-10-02 14:20:00,141.51,141.51,141.44,141.47,31151.0,141.51,141.51,141.44,141.47,31151.0
2019-10-02 14:25:00,141.47,141.56,141.42,141.55,81709.0,141.47,141.56,141.42,141.55,81709.0
2019-10-02 14:30:00,141.54,141.56,141.47,141.47,165364.0,141.54,141.56,141.47,141.47,165364.0
2019-10-02 14:35:00,141.46,141.48,141.36,141.41,29800.0,141.46,141.48,141.36,141.41,29800.0
2019-10-02 14:40:00,141.41,141.45,141.32,141.33,36830.0,141.41,141.45,141.32,141.33,36830.0
2019-10-02 14:45:00,141.33,141.35,141.18,141.32,113911.0,141.33,141.35,141.18,141.32,113911.0
2019-10-02 14:50:00,141.31,141.39,141.27,141.37,46617.0,141.31,141.39,141.27,141.37,46617.0
2019-10-02 14:55:00,141.36,141.38,141.28,141.31,21151.0,141.36,141.38,141.28,141.31,21151.0
2019-10-02 15:00:00,141.26,141.36,141.2,141.34,57892.0,141.26,141.36,141.2,141.34,57892.0
2019-10-02 15:05:00,141.34,141.37,141.28,141.33,25226.0,141.34,141.37,141.28,141.33,25226.0
2019-10-02 15:10:00,141.33,141.33,141.25,141.27,23961.0,141.33,141.33,141.25,141.27,23961.0
2019-10-02 15:15:00,141.27,141.32,141.24,141.26,39418.0,141.27,141.32,141.24,141.26,39418.0
2019-10-02 15:20:00,141.26,141.3,141.21,141.27,91093.0,141.26,141.3,141.21,141.27,91093.0
2019-10-02 15:25:00,141.28,141.32,141.24,141.3,45674.0,141.28,141.32,141.24,141.3,45674.0
2019-10-02 15:30:00,141.31,141.33,141.17,141.2,132336.0,141.31,141.33,141.17,141.2,132336.0
2019-10-02 15:35:00,141.2,141.27,141.2,141.25,71182.0,141.2,141.27,141.2,141.25,71182.0
2019-10-02 15:40:00,141.25,141.3,141.22,141.29,73321.0,141.25,141.3,141.22,141.29,73321.0
2019-10-02 15:45:00,141.28,141.37,141.27,141.37,168242.0,141.28,141.37,141.27,141.37,168242.0
2019-10-02 15:50:00,141.37,141.43,141.25,141.26,242318.0,141.37,141.43,141.25,141.26,242318.0
2019-10-02 15:55:00,141.27,141.32,141.25,141.27,434757.0,141.27,141.32,141.25,141.27,434757.0
2019-10-03 09:30:00,141.36,141.52,141.29,141.41,198804.0,141.36,141.52,141.29,141.41,198804.0
2019-10-03 09:35:00,141.41,141.59,141.4,141.5,97010.0,141.41,141.59,141.4,141.5,97010.0
2019-10-03 09:40:00,141.51,141.64,141.49,141.61,67292.0,141.51,141.64,141.49,141.61,67292.0
2019-10-03 09:45:00,141.6,141.6,141.39,141.46,150048.0,141.6,141.6,141.39,141.46,150048.0
2019-10-03 09:50:00,141.46,141.66,141.44,141.59,47814.0,141.46,141.66,141.44,141.59,47814.0
2019-10-03 09:55:00,141.6,141.62,141.48,141.49,71147.0,141.6,141.62,141.48,141.49,71147.0
2019-10-03 10:00:00,141.5,143.07,141.49,143.03,1133474.0,141.5,143.07,141.49,143.03,1133474.0
2019-10-03 10:05:00,143.06,143.25,142.88,142.89,434901.0,143.06,143.25,142.88,142.89,434901.0
2019-10-03 10:10:00,142.9,143.06,142.74,142.83,299283.0,142.9,143.06,142.74,142.83,299283.0
2019-10-03 10:15:00,142.83,142.87,142.54,142.66,255539.0,142.83,142.87,142.54,142.66,255539.0
2019-10-03 10:20:00,142.67,142.75,142.53,142.63,248665.0,142.67,142.75,142.53,142.63,248665.0
2019-10-03 10:25:00,142.63,142.69,142.32,142.47,356524.0,142.63,142.69,142.32,142.47,356524.0
2019-10-03 10:30:00,142.48,142.56,142.31,142.36,162472.0,142.48,142.56,142.31,142.36,162472.0
2019-10-03 10:35:00,142.36,142.45,141.99,142.22,296355.0,142.36,142.45,141.99,142.22,296355.0
2019-10-03 10:40:00,142.22,142.63,142.17,142.63,176522.0,142.22,142.63,142.17,142.63,176522.0
2019-10-03 10:45:00,142.61,142.96,142.56,142.94,213603.0,142.61,142.96,142.56,142.94,213603.0
2019-10-03 10:50:00,142.95,142.99,142.72,142.88,148182.0,142.95,142.99,142.72,142.88,148182.0
2019-10-03 10:55:00,142.88,142.91,142.65,142.67,138094.0,142.88,142.91,142.65,142.67,138094.0
2019-10-03 11:00:00,142.7,142.77,142.42,142.56,237793.0,142.7,142.77,142.42,142.56,237793.0
2019-10-03 11:05:00,142.56,142.57,142.29,142.35,658088.0,142.56,142.57,142.29,142.35,658088.0
2019-10-03 11:10:00,142.35,142.44,142.22,142.26,111761.0,142.35,142.44,142.22,142.26,111761.0
2019-10-03 11:15:00,142.25,142.29,141.89,142.01,216615.0,142.25,142.29,141.89,142.01,216615.0
2019-10-03 11:20:00,142.01,142.19,142.0,142.18,68347.0,142.01,142.19,142.0,142.18,68347.0
2019-10-03 11:25:00,142.18,142.33,142.13,142.33,86777.0,142.18,142.33,142.13,142.33,86777.0
2019-10-03 11:30:00,142.32,142.42,142.2,142.41,125451.0,142.32,142.42,142.2,142.41,125451.0
2019-10-03 11:35:00,142.41,142.42,142.29,142.4,130669.0,142.41,142.42,142.29,142.4,130669.0
2019-10-03 11:40:00,142.4,142.41,142.27,142.27,76364.0,142.4,142.41,142.27,142.27,76364.0
2019-10-03 11:45:00,142.27,142.46,142.26,142.38,83519.0,142.27,142.46,142.26,142.38,83519.0
2019-10-03 11:50:00,142.38,142.48,142.33,142.39,85023.0,142.38,142.48,142.33,142.39,85023.0
2019-10-03 11:55:00,142.37,142.4,142.3,142.35,64380.0,142.37,142.4,142.3,142.35,64380.0
2019-10-03 12:00:00,142.36,142.36,142.18,142.2,55466.0,142.36,142.36,142.18,142.2,55466.0
2019-10-03 12:05:00,142.18,142.24,142.1,142.22,146623.0,142.18,142.24,142.1,142.22,146623.0
2019-10-03 12:10:00,142.21,142.24,142.08,142.09,99804.0,142.21,142.24,142.08,142.09,99804.0
2019-10-03 12:15:00,142.08,142.3,142.05,142.28,79388.0,142.08,142.3,142.05,142.28,79388.0
2019-10-03 12:20:00,142.29,142.33,142.23,142.23,367028.0,142.29,142.33,142.23,142.23,367028.0
2019-10-03 12:25:00,142.22,142.22,142.04,142.11,152259.0,142.22,142.22,142.04,142.11,152259.0
2019-10-03 12:30:00,142.12,142.17,142.07,142.13,137352.0,142.12,142.17,142.07,142.13,137352.0
2019-10-03 12:35:00,142.13,142.14,142.01,142.04,85493.0,142.13,142.14,142.01,142.04,85493.0
2019-10-03 12:40:00,142.05,142.13,141.97,142.13,78221.0,142.05,142.13,141.97,142.13,78221.0
2019-10-03 12:45:00,142.12,142.15,142.01,142.11,54914.0,142.12,142.15,142.01,142.11,54914.0
2019-10-03 12:50:00,142.11,142.18,142.08,142.12,40083.0,142.11,142.18,142.08,142.12,40083.0
2019-10-03 12:55:00,142.13,142.24,142.09,142.13,39801.0,142.13,142.24,142.09,142.13,39801.0
2019-10-03 13:00:00,142.12,142.17,142.1,142.13,34026.0,142.12,142.17,142.1,142.13,34026.0
2019-10-03 13:05:00,142.13,142.31,142.12,142.3,32640.0,142.13,142.31,142.12,142.3,32640.0
2019-10-03 13:10:00,142.29,142.3,142.22,142.23,30708.0,142.29,142.3,142.22,142.23,30708.0
2019-10-03 13:15:00,142.26,142.29,142.17,142.22,40654.0,142.26,142.29,142.17,142.22,40654.0
2019-10-03 13:20:00,142.22,142.26,141.93,141.95,95405.0,142.22,142.26,141.93,141.95,95405.0
2019-10-03 13:25:00,141.94,142.16,141.92,142.15,86004.0,141.94,142.16,141.92,142.15,86004.0
2019-10-03 13:30:00,142.15,142.18,142.05,142.08,20855.0,142.15,142.18,142.05,142.08,20855.0
2019-10-03 13:35:00,142.11,142.16,142.02,142.02,129855.0,142.11,142.16,142.02,142.02,129855.0
2019-10-03 13:40:00,142.02,142.02,141.9,141.96,179556.0,142.02,142.02,141.9,141.96,179556.0
2019-10-03 13:45:00,141.95,141.95,141.85,141.94,126432.0,141.95,141.95,141.85,141.94,126432.0
2019-10-03 13:50:00,141.95,142.06,141.89,142.06,49272.0,141.95,142.06,141.89,142.06,49272.0
2019-10-03 13:55:00,142.05,142.07,141.99,142.03,35277.0,142.05,142.07,141.99,142.03,35277.0
2019-10-03 14:00:00,142.04,142.11,142.04,142.09,29033.0,142.04,142.11,142.04,142.09,29033.0
2019-10-03 14:05:00,142.09,142.21,142.04,142.18,41775.0,142.09,142.21,142.04,142.18,41775.0
2019-10-03 14:10:00,142.21,142.22,142.17,142.18,27283.0,142.21,142.22,142.17,142.18,27283.0
2019-10-03 14:15:00,142.17,142.22,142.15,142.18,28991.0,142.17,142.22,142.15,142.18,28991.0
2019-10-03 14:20:00,142.18,142.21,142.11,142.12,19404.0,142.18,142.21,142.11,142.12,19404.0
2019-10-03 14:25:00,142.12,142.14,142.06,142.08,39156.0,142.12,142.14,142.06,142.08,39156.0
2019-10-03 14:30:00,142.09,142.13,142.08,142.09,24698.0,142.09,142.13,142.08,142.09,24698.0
2019-10-03 14:35:00,142.1,142.19,142.1,142.17,16746.0,142.1,142.19,142.1,142.17,16746.0
2019-10-03 14:40:00,142.18,142.18,142.1,142.15,75997.0,142.18,142.18,142.1,142.15,75997.0
2019-10-03 14:45:00,142.15,142.18,142.03,142.03,29309.0,142.15,142.18,142.03,142.03,29309.0
2019-10-03 14:50:00,142.05,142.08,142.02,142.07,44512.0,142.05,142.08,142.02,142.07,44512.0
2019-10-03 14:55:00,142.07,142.09,142.04,142.05,33255.0,142.07,142.09,142.04,142.05,33255.0
2019-10-03 15:00:00,142.04,142.12,142.04,142.11,53212.0,142.04,142.12,142.04,142.11,53212.0
2019-10-03 15:05:00,142.12,142.13,142.08,142.09,40121.0,142.12,142.13,142.08,142.09,40121.0
2019-10-03 15:10:00,142.09,142.1,142.05,142.1,43747.0,142.09,142.1,142.05,142.1,43747.0
2019-10-03 15:15:00,142.09,142.12,142.06,142.07,52513.0,142.09,142.12,142.06,142.07,52513.0
2019-10-03 15:20:00,142.07,142.09,142.01,142.03,33624.0,142.07,142.09,142.01,142.03,33624.0
2019-10-03 15:25:00,142.04,142.06,141.98,141.99,28770.0,142.04,142.06,141.98,141.99,28770.0
2019-10-03 15:30:00,141.99,142.06,141.99,142.05,55143.0,141.99,142.06,141.99,142.05,55143.0
2019-10-03 15:35:00,142.04,142.05,141.98,142.0,38390.0,142.04,142.05,141.98,142.0,38390.0
2019-10-03 15:40:00,142.01,142.02,141.97,141.98,100901.0,142.01,142.02,141.97,141.98,100901.0
2019-10-03 15:45:00,141.98,141.99,141.92,141.93,108629.0,141.98,141.99,141.92,141.93,108629.0
2019-10-03 15:50:00,141.93,141.98,141.84,141.85,177446.0,141.93,141.98,141.84,141.85,177446.0
2019-10-03 15:55:00,141.84,141.93,141.81,141.91,266192.0,141.84,141.93,141.81,141.91,266192.0
2019-10-04 09:30:00,141.48,141.52,141.22,141.38,470239.0,141.48,141.52,141.22,141.38,470239.0
2019-10-04 09:35:00,141.37,141.5,141.14,141.5,140540.0,141.37,141.5,141.14,141.5,140540.0
2019-10-04 09:40:00,141.52,141.63,141.39,141.63,107897.0,141.52,141.63,141.39,141.63,107897.0
2019-10-04 09:45:00,141.61,141.71,141.47,141.51,385684.0,141.61,141.71,141.47,141.51,385684.0
2019-10-04 09:50:00,141.51,141.52,141.38,141.45,91885.0,141.51,141.52,141.38,141.45,91885.0
2019-10-04 09:55:00,141.46,141.53,141.26,141.29,131548.0,141.46,141.53,141.26,141.29,131548.0
2019-10-04 10:00:00,141.26,141.42,141.23,141.42,95312.0,141.26,141.42,141.23,141.42,95312.0
2019-10-04 10:05:00,141.42,141.75,141.42,141.72,182533.0,141.42,141.75,141.42,141.72,182533.0
2019-10-04 10:10:00,141.73,141.8,141.6,141.72,194659.0,141.73,141.8,141.6,141.72,194659.0
2019-10-04 10:15:00,141.7,141.73,141.61,141.65,102240.0,141.7,141.73,141.61,141.65,102240.0
2019-10-04 10:20:00,141.64,141.7,141.58,141.68,116512.0,141.64,141.7,141.58,141.68,116512.0
2019-10-04 10:25:00,141.69,142.05,141.69,141.95,315475.0,141.69,142.05,141.69,141.95,315475.0
2019-10-04 10:30:00,141.96,142.07,141.89,141.96,137311.0,141.96,142.07,141.89,141.96,137311.0
2019-10-04 10:35:00,141.97,142.0,141.84,141.92,52288.0,141.97,142.0,141.84,141.92,52288.0
2019-10-04 10:40:00,141.94,142.02,141.84,141.9,45132.0,141.94,142.02,141.84,141.9,45132.0
2019-10-04 10:45:00,141.89,142.14,141.84,142.06,144197.0,141.89,142.14,141.84,142.06,144197.0
2019-10-04 10:50:00,142.06,142.07,141.81,141.82,101443.0,142.06,142.07,141.81,141.82,101443.0
2019-10-04 10:55:00,141.83,142.05,141.79,142.03,94528.0,141.83,142.05,141.79,142.03,94528.0
2019-10-04 11:00:00,142.02,142.13,141.86,142.08,115613.0,142.02,142.13,141.86,142.08,115613.0
2019-10-04 11:05:00,142.08,142.1,141.98,142.08,122040.0,142.08,142.1,141.98,142.08,122040.0
2019-10-04 11:10:00,142.08,142.18,142.04,142.09,294947.0,142.08,142.18,142.04,142.09,294947.0
2019-10-04 11:15:00,142.1,142.22,142.05,142.1,132835.0,142.1,142.22,142.05,142.1,132835.0
2019-10-04 11:20:00,142.09,142.13,142.0,142.07,169974.0,142.09,142.13,142.0,142.07,169974.0
2019-10-04 11:25:00,142.07,142.07,141.91,141.94,90355.0,142.07,142.07,141.91,141.94,90355.0
2019-10-04 11:30:00,141.93,141.97,141.71,141.73,114540.0,141.93,141.97,141.71,141.73,114540.0
2019-10-04 11:35:00,141.74,141.88,141.7,141.88,152361.0,141.74,141.88,141.7,141.88,152361.0
2019-10-04 11:40:00,141.88,141.9,141.76,141.77,180124.0,141.88,141.9,141.76,141.77,180124.0
2019-10-04 11:45:00,141.78,141.81,141.69,141.69,54153.0,141.78,141.81,141.69,141.69,54153.0
2019-10-04 11:50:00,141.69,141.7,141.63,141.68,36508.0,141.69,141.7,141.63,141.68,36508.0
2019-10-04 11:55:00,141.66,141.73,141.61,141.73,76153.0,141.66,141.73,141.61,141.73,76153.0
2019-10-04 12:00:00,141.73,141.8,141.69,141.77,118303.0,141.73,141.8,141.69,141.77,118303.0
2019-10-04 12:05:00,141.77,141.85,141.75,141.79,31968.0,141.77,141.85,141.75,141.79,31968.0
2019-10-04 12:10:00,141.79,141.95,141.79,141.91,64572.0,141.79,141.95,141.79,141.91,64572.0
2019-10-04 12:15:00,141.91,141.99,141.9,141.93,76468.0,141.91,141.99,141.9,141.93,76468.0
2019-10-04 12:20:00,141.95,141.97,141.88,141.93,35094.0,141.95,141.97,141.88,141.93,35094.0
2019-10-04 12:25:00,141.9,141.93,141.86,141.88,41146.0,141.9,141.93,141.86,141.88,41146.0
2019-10-04 12:30:00,141.92,141.93,141.86,141.89,17685.0,141.92,141.93,141.86,141.89,17685.0
2019-10-04 12:35:00,141.9,141.99,141.9,141.99,37681.0,141.9,141.99,141.9,141.99,37681.0
2019-10-04 12:40:00,141.98,142.1,141.97,142.08,37260.0,141.98,142.1,141.97,142.08,37260.0
2019-10-04 12:45:00,142.09,142.09,142.0,142.01,45868.0,142.09,142.09,142.0,142.01,45868.0
2019-10-04 12:50:00,142.01,142.09,142.01,142.06,17849.0,142.01,142.09,142.01,142.06,17849.0
2019-10-04 12:55:00,142.06,142.31,142.06,142.18,142718.0,142.06,142.31,142.06,142.18,142718.0
2019-10-04 13:00:00,142.18,142.23,142.14,142.18,112778.0,142.18,142.23,142.14,142.18,112778.0
2019-10-04 13:05:00,142.19,142.19,142.13,142.15,34055.0,142.19,142.19,142.13,142.15,34055.0
2019-10-04 13:10:00,142.14,142.14,142.05,142.08,21994.0,142.14,142.14,142.05,142.08,21994.0
2019-10-04 13:15:00,142.08,142.14,142.07,142.12,373493.0,142.08,142.14,142.07,142.12,373493.0
2019-10-04 13:20:00,142.11,142.14,142.08,142.11,44059.0,142.11,142.14,142.08,142.11,44059.0
2019-10-04 13:25:00,142.12,142.12,142.01,142.07,29878.0,142.12,142.12,142.01,142.07,29878.0
2019-10-04 13:30:00,142.05,142.06,141.93,142.0,51577.0,142.05,142.06,141.93,142.0,51577.0
2019-10-04 13:35:00,141.99,142.18,141.94,142.12,69310.0,141.99,142.18,141.94,142.12,69310.0
2019-10-04 13:40:00,142.11,142.12,141.98,142.05,28039.0,142.11,142.12,141.98,142.05,28039.0
2019-10-04 13:45:00,142.07,142.1,142.04,142.06,9449.0,142.07,142.1,142.04,142.06,9449.0
2019-10-04 13:50:00,142.05,142.07,141.88,141.92,75071.0,142.05,142.07,141.88,141.92,75071.0
2019-10-04 13:55:00,141.93,142.06,141.79,141.82,114894.0,141.93,142.06,141.79,141.82,114894.0
2019-10-04 14:00:00,141.81,141.93,141.65,141.7,291467.0,141.81,141.93,141.65,141.7,291467.0
2019-10-04 14:05:00,141.69,141.82,141.67,141.77,35176.0,141.69,141.82,141.67,141.77,35176.0
2019-10-04 14:10:00,141.77,141.78,141.72,141.73,26315.0,141.77,141.78,141.72,141.73,26315.0
2019-10-04 14:15:00,141.73,141.79,141.65,141.74,159214.0,141.73,141.79,141.65,141.74,159214.0
2019-10-04 14:20:00,141.75,141.85,141.75,141.84,26972.0,141.75,141.85,141.75,141.84,26972.0
2019-10-04 14:25:00,141.84,141.87,141.8,141.84,20624.0,141.84,141.87,141.8,141.84,20624.0
2019-10-04 14:30:00,141.87,141.97,141.85,141.97,47054.0,141.87,141.97,141.85,141.97,47054.0
2019-10-04 14:35:00,141.96,141.99,141.9,141.97,25889.0,141.96,141.99,141.9,141.97,25889.0
2019-10-04 14:40:00,141.97,142.07,141.94,142.06,31016.0,141.97,142.07,141.94,142.06,31016.0
2019-10-04 14:45:00,142.06,142.07,142.01,142.06,21876.0,142.06,142.07,142.01,142.06,21876.0
2019-10-04 14:50:00,142.06,142.09,142.03,142.04,22470.0,142.06,142.09,142.03,142.04,22470.0
2019-10-04 14:55:00,142.04,142.1,141.99,142.05,30990.0,142.04,142.1,141.99,142.05,30990.0
2019-10-04 15:00:00,142.05,142.08,142.02,142.03,47870.0,142.05,142.08,142.02,142.03,47870.0
2019-10-04 15:05:00,142.03,142.07,141.99,141.99,21395.0,142.03,142.07,141.99,141.99,21395.0
2019-10-04 15:10:00,141.99,141.99,141.83,141.84,47125.0,141.99,141.99,141.83,141.84,47125.0
2019-10-04 15:15:00,141.83,141.86,141.82,141.84,37094.0,141.83,141.86,141.82,141.84,37094.0
2019-10-04 15:20:00,141.85,141.87,141.83,141.86,23541.0,141.85,141.87,141.83,141.86,23541.0
2019-10-04 15:25:00,141.86,141.88,141.79,141.84,38536.0,141.86,141.88,141.79,141.84,38536.0
2019-10-04 15:30:00,141.83,141.88,141.83,141.85,36286.0,141.83,141.88,141.83,141.85,36286.0
2019-10-04 15:35:00,141.86,141.87,141.8,141.83,67609.0,141.86,141.87,141.8,141.83,67609.0
2019-10-04 15:40:00,141.83,141.91,141.82,141.91,37037.0,141.83,141.91,141.82,141.91,37037.0
2019-10-04 15:45:00,141.9,141.9,141.8,141.81,66212.0,141.9,141.9,141.8,141.81,66212.0
2019-10-04 15:50:00,141.8,141.85,141.78,141.79,52936.0,141.8,141.85,141.78,141.79,52936.0
2019-10-04 15:55:00,141.79,141.93,141.77,141.93,207800.0,141.79,141.93,141.77,141.93,207800.0
2019-10-07 09:30:00,141.16,141.28,141.15,141.25,160948.0,141.16,141.28,141.15,141.25,160948.0
2019-10-07 09:35:00,141.25,141.39,141.22,141.34,87364.0,141.25,141.39,141.22,141.34,87364.0
2019-10-07 09:40:00,141.35,141.44,141.32,141.42,46420.0,141.35,141.44,141.32,141.42,46420.0
2019-10-07 09:45:00,141.45,141.6,141.43,141.5,75953.0,141.45,141.6,141.43,141.5,75953.0
2019-10-07 09:50:00,141.49,141.51,141.41,141.5,116316.0,141.49,141.51,141.41,141.5,116316.0
2019-10-07 09:55:00,141.5,141.57,141.49,141.56,169857.0,141.5,141.57,141.49,141.56,169857.0
2019-10-07 10:00:00,141.52,141.56,141.49,141.52,79548.0,141.52,141.56,141.49,141.52,79548.0
2019-10-07 10:05:00,141.5,141.56,141.44,141.53,72620.0,141.5,141.56,141.44,141.53,72620.0
2019-10-07 10:10:00,141.53,141.53,141.49,141.52,24137.0,141.53,141.53,141.49,141.52,24137.0
2019-10-07 10:15:00,141.52,141.67,141.52,141.59,60234.0,141.52,141.67,141.52,141.59,60234.0
2019-10-07 10:20:00,141.59,141.6,141.47,141.49,42902.0,141.59,141.6,141.47,141.49,42902.0
2019-10-07 10:25:00,141.5,141.55,141.49,141.5,20101.0,141.5,141.55,141.49,141.5,20101.0
2019-10-07 10:30:00,141.51,141.57,141.46,141.57,24235.0,141.51,141.57,141.46,141.57,24235.0
2019-10-07 10:35:00,141.58,141.74,141.58,141.71,61855.0,141.58,141.74,141.58,141.71,61855.0
2019-10-07 10:40:00,141.72,141.78,141.7,141.72,36132.0,141.72,141.78,141.7,141.72,36132.0
2019-10-07 10:45:00,141.7,141.76,141.64,141.7,31286.0,141.7,141.76,141.64,141.7,31286.0
2019-10-07 10:50:00,141.7,141.7,141.62,141.69,25860.0,141.7,141.7,141.62,141.69,25860.0
2019-10-07 10:55:00,141.7,141.7,141.61,141.65,25834.0,141.7,141.7,141.61,141.65,25834.0
2019-10-07 11:00:00,141.63,141.63,141.39,141.44,60590.0,141.63,141.63,141.39,141.44,60590.0
2019-10-07 11:05:00,141.45,141.54,141.43,141.48,24336.0,141.45,141.54,141.43,141.48,24336.0
2019-10-07 11:10:00,141.46,141.57,141.45,141.55,32633.0,141.46,141.57,141.45,141.55,32633.0
2019-10-07 11:15:00,141.56,141.56,141.5,141.53,14421.0,141.56,141.56,141.5,141.53,14421.0
2019-10-07 11:20:00,141.52,141.61,141.5,141.6,40373.0,141.52,141.61,141.5,141.6,40373.0
2019-10-07 11:25:00,141.59,141.59,141.48,141.53,17065.0,141.59,141.59,141.48,141.53,17065.0
2019-10-07 11:30:00,141.54,141.55,141.37,141.39,68465.0,141.54,141.55,141.37,141.39,68465.0
2019-10-07 11:35:00,141.39,141.42,141.3,141.31,26178.0,141.39,141.42,141.3,141.31,26178.0
2019-10-07 11:40:00,141.32,141.39,141.27,141.28,25045.0,141.32,141.39,141.27,141.28,25045.0
2019-10-07 11:45:00,141.25,141.32,141.21,141.23,28519.0,141.25,141.32,141.21,141.23,28519.0
2019-10-07 11:50:00,141.24,141.27,141.21,141.26,52768.0,141.24,141.27,141.21,141.26,52768.0
2019-10-07 11:55:00,141.26,141.31,141.22,141.26,43925.0,141.26,141.31,141.22,141.26,43925.0
2019-10-07 12:00:00,141.24,141.33,141.24,141.32,27681.0,141.24,141.33,141.24,141.32,27681.0
2019-10-07 12:05:00,141.32,141.37,141.31,141.31,22326.0,141.32,141.37,141.31,141.31,22326.0
2019-10-07 12:10:00,141.31,141.33,141.26,141.26,27301.0,141.31,141.33,141.26,141.26,27301.0
2019-10-07 12:15:00,141.26,141.29,141.18,141.27,43729.0,141.26,141.29,141.18,141.27,43729.0
2019-10-07 12:20:00,141.27,141.27,141.16,141.19,33650.0,141.27,141.27,141.16,141.19,33650.0
2019-10-07 12:25:00,141.18,141.25,141.18,141.24,17721.0,141.18,141.25,141.18,141.24,17721.0
2019-10-07 12:30:00,141.25,141.25,141.19,141.22,18735.0,141.25,141.25,141.19,141.22,18735.0
2019-10-07 12:35:00,141.22,141.23,141.19,141.22,13138.0,141.22,141.23,141.19,141.22,13138.0
2019-10-07 12:40:00,141.22,141.23,141.19,141.22,12919.0,141.22,141.23,141.19,141.22,12919.0
2019-10-07 12:45:00,141.21,141.23,141.18,141.19,43126.0,141.21,141.23,141.18,141.19,43126.0
2019-10-07 12:50:00,141.2,141.29,141.17,141.29,22459.0,141.2,141.29,141.17,141.29,22459.0
2019-10-07 12:55:00,141.29,141.35,141.27,141.35,22325.0,141.29,141.35,141.27,141.35,22325.0
2019-10-07 13:00:00,141.34,141.38,141.31,141.33,19694.0,141.34,141.38,141.31,141.33,19694.0
2019-10-07 13:05:00,141.33,141.38,141.33,141.34,19695.0,141.33,141.38,141.33,141.34,19695.0
2019-10-07 13:10:00,141.35,141.39,141.29,141.34,20170.0,141.35,141.39,141.29,141.34,20170.0
2019-10-07 13:15:00,141.35,141.4,141.33,141.34,10008.0,141.35,141.4,141.33,141.34,10008.0
2019-10-07 13:20:00,141.35,141.36,141.3,141.31,7267.0,141.35,141.36,141.3,141.31,7267.0
2019-10-07 13:25:00,141.31,141.33,141.26,141.27,13564.0,141.31,141.33,141.26,141.27,13564.0
2019-10-07 13:30:00,141.27,141.32,140.56,140.85,404019.0,141.27,141.32,140.56,140.85,404019.0
2019-10-07 13:35:00,140.81,140.88,140.24,140.42,263157.0,140.81,140.88,140.24,140.42,263157.0
2019-10-07 13:40:00,140.44,140.63,140.44,140.61,99990.0,140.44,140.63,140.44,140.61,99990.0
2019-10-07 13:45:00,140.6,140.64,140.53,140.61,57543.0,140.6,140.64,140.53,140.61,57543.0
2019-10-07 13:50:00,140.59,140.63,140.56,140.6,44543.0,140.59,140.63,140.56,140.6,44543.0
2019-10-07 13:55:00,140.6,140.62,140.56,140.6,11756.0,140.6,140.62,140.56,140.6,11756.0
2019-10-07 14:00:00,140.59,140.65,140.56,140.57,41605.0,140.59,140.65,140.56,140.57,41605.0
2019-10-07 14:05:00,140.59,140.84,140.58,140.75,299982.0,140.59,140.84,140.58,140.75,299982.0
2019-10-07 14:10:00,140.75,140.85,140.72,140.75,105095.0,140.75,140.85,140.72,140.75,105095.0
2019-10-07 14:15:00,140.73,140.77,140.6,140.62,49118.0,140.73,140.77,140.6,140.62,49118.0
2019-10-07 14:20:00,140.62,140.65,140.5,140.53,79907.0,140.62,140.65,140.5,140.53,79907.0
2019-10-07 14:25:00,140.52,140.54,140.45,140.49,103654.0,140.52,140.54,140.45,140.49,103654.0
2019-10-07 14:30:00,140.5,140.61,140.49,140.56,129874.0,140.5,140.61,140.49,140.56,129874.0
2019-10-07 14:35:00,140.55,140.6,140.51,140.56,44886.0,140.55,140.6,140.51,140.56,44886.0
2019-10-07 14:40:00,140.57,140.62,140.53,140.58,35738.0,140.57,140.62,140.53,140.58,35738.0
2019-10-07 14:45:00,140.58,140.62,140.55,140.58,26479.0,140.58,140.62,140.55,140.58,26479.0
2019-10-07 14:50:00,140.58,140.72,140.57,140.66,49677.0,140.58,140.72,140.57,140.66,49677.0
2019-10-07 14:55:00,140.67,140.76,140.65,140.69,101434.0,140.67,140.76,140.65,140.69,101434.0
2019-10-07 15:00:00,140.71,140.73,140.6,140.63,61357.0,140.71,140.73,140.6,140.63,61357.0
2019-10-07 15:05:00,140.62,140.66,140.58,140.6,68768.0,140.62,140.66,140.58,140.6,68768.0
2019-10-07 15:10:00,140.6,140.68,140.59,140.63,39296.0,140.6,140.68,140.59,140.63,39296.0
2019-10-07 15:15:00,140.63,140.67,140.62,140.67,29276.0,140.63,140.67,140.62,140.67,29276.0
2019-10-07 15:20:00,140.66,140.71,140.66,140.68,49868.0,140.66,140.71,140.66,140.68,49868.0
2019-10-07 15:25:00,140.67,140.68,140.62,140.68,44125.0,140.67,140.68,140.62,140.68,44125.0
2019-10-07 15:30:00,140.67,140.7,140.63,140.65,41870.0,140.67,140.7,140.63,140.65,41870.0
2019-10-07 15:35:00,140.64,140.65,140.6,140.61,64608.0,140.64,140.65,140.6,140.61,64608.0
2019-10-07 15:40:00,140.61,140.67,140.59,140.63,119435.0,140.61,140.67,140.59,140.63,119435.0
2019-10-07 15:45:00,140.64,140.66,140.58,140.59,115637.0,140.64,140.66,140.58,140.59,115637.0
2019-10-07 15:50:00,140.6,140.67,140.6,140.66,145234.0,140.6,140.67,140.6,140.66,145234.0
2019-10-07 15:55:00,140.66,140.72,140.58,140.72,422754.0,140.66,140.72,140.58,140.72,422754.0
2019-10-08 09:30:00,142.03,142.15,142.02,142.03,281446.0,142.03,142.15,142.02,142.03,281446.0
2019-10-08 09:35:00,142.05,142.19,142.03,142.15,206625.0,142.05,142.19,142.03,142.15,206625.0
2019-10-08 09:40:00,142.15,142.21,141.96,142.03,236333.0,142.15,142.21,141.96,142.03,236333.0
2019-10-08 09:45:00,142.04,142.08,141.97,141.98,379680.0,142.04,142.08,141.97,141.98,379680.0
2019-10-08 09:50:00,141.97,142.06,141.93,142.0,137222.0,141.97,142.06,141.93,142.0,137222.0
2019-10-08 09:55:00,142.01,142.08,141.93,141.95,144783.0,142.01,142.08,141.93,141.95,144783.0
2019-10-08 10:00:00,141.95,141.98,141.86,141.94,831236.0,141.95,141.98,141.86,141.94,831236.0
2019-10-08 10:05:00,141.94,141.98,141.86,141.88,252950.0,141.94,141.98,141.86,141.88,252950.0
2019-10-08 10:10:00,141.88,141.88,141.73,141.75,123751.0,141.88,141.88,141.73,141.75,123751.0
2019-10-08 10:15:00,141.75,141.83,141.74,141.79,51026.0,141.75,141.83,141.74,141.79,51026.0
2019-10-08 10:20:00,141.79,141.9,141.77,141.89,44903.0,141.79,141.9,141.77,141.89,44903.0
2019-10-08 10:25:00,141.89,141.94,141.85,141.88,82540.0,141.89,141.94,141.85,141.88,82540.0
2019-10-08 10:30:00,141.9,141.92,141.83,141.91,91489.0,141.9,141.92,141.83,141.91,91489.0
2019-10-08 10:35:00,141.91,141.97,141.86,141.86,67836.0,141.91,141.97,141.86,141.86,67836.0
2019-10-08 10:40:00,141.86,141.87,141.8,141.86,23009.0,141.86,141.87,141.8,141.86,23009.0
2019-10-08 10:45:00,141.85,141.93,141.83,141.93,66316.0,141.85,141.93,141.83,141.93,66316.0
2019-10-08 10:50:00,141.94,141.96,141.89,141.89,37435.0,141.94,141.96,141.89,141.89,37435.0
2019-10-08 10:55:00,141.88,141.89,141.54,141.56,248458.0,141.88,141.89,141.54,141.56,248458.0
2019-10-08 11:00:00,141.59,141.72,141.59,141.67,28279.0,141.59,141.72,141.59,141.67,28279.0
2019-10-08 11:05:00,141.66,141.71,141.61,141.67,21208.0,141.66,141.71,141.61,141.67,21208.0
2019-10-08 11:10:00,141.67,141.72,141.6,141.64,51039.0,141.67,141.72,141.6,141.64,51039.0
2019-10-08 11:15:00,141.63,141.67,141.46,141.57,91225.0,141.63,141.67,141.46,141.57,91225.0
2019-10-08 11:20:00,141.58,141.69,141.58,141.64,23570.0,141.58,141.69,141.58,141.64,23570.0
2019-10-08 11:25:00,141.64,141.75,141.64,141.73,40169.0,141.64,141.75,141.64,141.73,40169.0
2019-10-08 11:30:00,141.72,141.8,141.68,141.74,51869.0,141.72,141.8,141.68,141.74,51869.0
2019-10-08 11:35:00,141.74,141.74,141.65,141.69,83980.0,141.74,141.74,141.65,141.69,83980.0
2019-10-08 11:40:00,141.67,141.71,141.64,141.68,42763.0,141.67,141.71,141.64,141.68,42763.0
2019-10-08 11:45:00,141.68,141.68,141.56,141.57,54929.0,141.68,141.68,141.56,141.57,54929.0
2019-10-08 11:50:00,141.56,141.57,141.5,141.56,227051.0,141.56,141.57,141.5,141.56,227051.0
2019-10-08 11:55:00,141.56,141.58,141.5,141.55,24940.0,141.56,141.58,141.5,141.55,24940.0
2019-10-08 12:00:00,141.54,141.61,141.53,141.58,54550.0,141.54,141.61,141.53,141.58,54550.0
2019-10-08 12:05:00,141.58,141.61,141.55,141.58,30081.0,141.58,141.61,141.55,141.58,30081.0
2019-10-08 12:10:00,141.59,141.6,141.51,141.52,26460.0,141.59,141.6,141.51,141.52,26460.0
2019-10-08 12:15:00,141.52,141.61,141.51,141.59,24896.0,141.52,141.61,141.51,141.59,24896.0
2019-10-08 12:20:00,141.58,141.58,141.52,141.53,25321.0,141.58,141.58,141.52,141.53,25321.0
2019-10-08 12:25:00,141.53,141.54,141.47,141.49,80693.0,141.53,141.54,141.47,141.49,80693.0
2019-10-08 12:30:00,141.49,141.52,141.34,141.5,128489.0,141.49,141.52,141.34,141.5,128489.0
2019-10-08 12:35:00,141.5,141.55,141.48,141.53,56916.0,141.5,141.55,141.48,141.53,56916.0
2019-10-08 12:40:00,141.53,141.56,141.49,141.49,47366.0,141.53,141.56,141.49,141.49,47366.0
2019-10-08 12:45:00,141.52,141.53,141.28,141.41,100482.0,141.52,141.53,141.28,141.41,100482.0
2019-10-08 12:50:00,141.41,141.43,141.35,141.37,38476.0,141.41,141.43,141.35,141.37,38476.0
2019-10-08 12:55:00,141.36,141.42,141.32,141.4,20459.0,141.36,141.42,141.32,141.4,20459.0
2019-10-08 13:00:00,141.4,141.41,141.33,141.35,19028.0,141.4,141.41,141.33,141.35,19028.0
2019-10-08 13:05:00,141.36,141.39,141.33,141.36,22529.0,141.36,141.39,141.33,141.36,22529.0
2019-10-08 13:10:00,141.35,141.36,141.28,141.36,17895.0,141.35,141.36,141.28,141.36,17895.0
2019-10-08 13:15:00,141.36,141.36,141.28,141.3,15890.0,141.36,141.36,141.28,141.3,15890.0
2019-10-08 13:20:00,141.28,141.31,141.23,141.25,25546.0,141.28,141.31,141.23,141.25,25546.0
2019-10-08 13:25:00,141.27,141.31,141.21,141.22,24756.0,141.27,141.31,141.21,141.22,24756.0
2019-10-08 13:30:00,141.2,141.33,141.17,141.29,95105.0,141.2,141.33,141.17,141.29,95105.0
2019-10-08 13:35:00,141.29,141.37,141.28,141.33,80593.0,141.29,141.37,141.28,141.33,80593.0
2019-10-08 13:40:00,141.32,141.39,141.3,141.34,14026.0,141.32,141.39,141.3,141.34,14026.0
2019-10-08 13:45:00,141.34,141.37,141.3,141.36,21380.0,141.34,141.37,141.3,141.36,21380.0
2019-10-08 13:50:00,141.37,141.4,141.33,141.36,21678.0,141.37,141.4,141.33,141.36,21678.0
2019-10-08 13:55:00,141.35,141.47,141.34,141.47,20335.0,141.35,141.47,141.34,141.47,20335.0
2019-10-08 14:00:00,141.46,141.55,141.35,141.42,74552.0,141.46,141.55,141.35,141.42,74552.0
2019-10-08 14:05:00,141.42,141.46,141.37,141.46,25976.0,141.42,141.46,141.37,141.46,25976.0
2019-10-08 14:10:00,141.45,141.45,141.35,141.38,38888.0,141.45,141.45,141.35,141.38,38888.0
2019-10-08 14:15:00,141.37,141.47,141.36,141.45,252149.0,141.37,141.47,141.36,141.45,252149.0
2019-10-08 14:20:00,141.45,141.66,141.44,141.59,221216.0,141.45,141.66,141.44,141.59,221216.0
2019-10-08 14:25:00,141.59,141.59,141.5,141.52,35867.0,141.59,141.59,141.5,141.52,35867.0
2019-10-08 14:30:00,141.52,142.0,141.39,141.59,529115.0,141.52,142.0,141.39,141.59,529115.0
2019-10-08 14:35:00,141.57,141.63,141.38,141.6,265674.0,141.57,141.63,141.38,141.6,265674.0
2019-10-08 14:40:00,141.58,141.62,141.47,141.57,46264.0,141.58,141.62,141.47,141.57,46264.0
2019-10-08 14:45:00,141.56,141.67,141.54,141.62,106556.0,141.56,141.67,141.54,141.62,106556.0
2019-10-08 14:50:00,141.6,141.78,141.53,141.73,72264.0,141.6,141.78,141.53,141.73,72264.0
2019-10-08 14:55:00,141.72,142.29,141.65,141.87,294805.0,141.72,142.29,141.65,141.87,294805.0
2019-10-08 15:00:00,141.87,142.02,141.65,141.95,219905.0,141.87,142.02,141.65,141.95,219905.0
2019-10-08 15:05:00,141.97,142.01,141.75,141.89,54345.0,141.97,142.01,141.75,141.89,54345.0
2019-10-08 15:10:00,141.86,141.94,141.8,141.88,70467.0,141.86,141.94,141.8,141.88,70467.0
2019-10-08 15:15:00,141.89,141.92,141.76,141.78,89461.0,141.89,141.92,141.76,141.78,89461.0
2019-10-08 15:20:00,141.78,141.84,141.67,141.77,57205.0,141.78,141.84,141.67,141.77,57205.0
2019-10-08 15:25:00,141.77,141.79,141.73,141.75,28757.0,141.77,141.79,141.73,141.75,28757.0
2019-10-08 15:30:00,141.75,141.89,141.75,141.86,59538.0,141.75,141.89,141.75,141.86,59538.0
2019-10-08 15:35:00,141.86,141.94,141.83,141.93,74531.0,141.86,141.94,141.83,141.93,74531.0
2019-10-08 15:40:00,141.92,141.92,141.82,141.84,64365.0,141.92,141.92,141.82,141.84,64365.0
2019-10-08 15:45:00,141.83,141.95,141.79,141.93,187062.0,141.83,141.95,141.79,141.93,187062.0
2019-10-08 15:50:00,141.93,141.96,141.9,141.92,210946.0,141.93,141.96,141.9,141.92,210946.0
2019-10-08 15:55:00,141.92,142.0,141.91,141.93,510825.0,141.92,142.0,141.91,141.93,510825.0
2019-10-09 09:30:00,142.16,142.18,141.92,142.04,170435.0,142.16,142.18,141.92,142.04,170435.0
2019-10-09 09:35:00,142.04,142.09,141.99,142.06,68739.0,142.04,142.09,141.99,142.06,68739.0
2019-10-09 09:40:00,142.07,142.08,141.95,141.99,394730.0,142.07,142.08,141.95,141.99,394730.0
2019-10-09 09:45:00,142.0,142.03,141.94,141.99,59807.0,142.0,142.03,141.94,141.99,59807.0
2019-10-09 09:50:00,141.97,142.12,141.96,142.1,80051.0,141.97,142.12,141.96,142.1,80051.0
2019-10-09 09:55:00,142.1,142.13,142.06,142.11,34221.0,142.1,142.13,142.06,142.11,34221.0
2019-10-09 10:00:00,142.11,142.12,142.02,142.06,90018.0,142.11,142.12,142.02,142.06,90018.0
2019-10-09 10:05:00,142.06,142.08,142.0,142.0,158427.0,142.06,142.08,142.0,142.0,158427.0
2019-10-09 10:10:00,142.01,142.18,142.01,142.18,154921.0,142.01,142.18,142.01,142.18,154921.0
2019-10-09 10:15:00,142.19,142.21,142.11,142.11,122470.0,142.19,142.21,142.11,142.11,122470.0
2019-10-09 10:20:00,142.12,142.19,142.12,142.15,83265.0,142.12,142.19,142.12,142.15,83265.0
2019-10-09 10:25:00,142.15,142.19,142.12,142.14,61991.0,142.15,142.19,142.12,142.14,61991.0
2019-10-09 10:30:00,142.14,142.2,142.1,142.16,159330.0,142.14,142.2,142.1,142.16,159330.0
2019-10-09 10:35:00,142.18,142.18,142.04,142.05,67107.0,142.18,142.18,142.04,142.05,67107.0
2019-10-09 10:40:00,142.06,142.15,142.05,142.14,32368.0,142.06,142.15,142.05,142.14,32368.0
2019-10-09 10:45:00,142.13,142.19,142.1,142.17,35457.0,142.13,142.19,142.1,142.17,35457.0
2019-10-09 10:50:00,142.19,142.26,142.18,142.19,92393.0,142.19,142.26,142.18,142.19,92393.0
2019-10-09 10:55:00,142.19,142.19,142.1,142.11,42732.0,142.19,142.19,142.1,142.11,42732.0
2019-10-09 11:00:00,142.11,142.18,142.0,142.04,365860.0,142.11,142.18,142.0,142.04,365860.0
2019-10-09 11:05:00,142.06,142.07,141.93,142.07,92159.0,142.06,142.07,141.93,142.07,92159.0
2019-10-09 11:10:00,142.07,142.13,142.06,142.09,44741.0,142.07,142.13,142.06,142.09,44741.0
2019-10-09 11:15:00,142.09,142.09,142.0,142.07,54615.0,142.09,142.09,142.0,142.07,54615.0
2019-10-09 11:20:00,142.09,142.16,142.08,142.14,81952.0,142.09,142.16,142.08,142.14,81952.0
2019-10-09 11:25:00,142.14,142.18,142.13,142.14,40355.0,142.14,142.18,142.13,142.14,40355.0
2019-10-09 11:30:00,142.14,142.15,142.04,142.04,29345.0,142.14,142.15,142.04,142.04,29345.0
2019-10-09 11:35:00,142.05,142.07,142.0,142.05,40258.0,142.05,142.07,142.0,142.05,40258.0
2019-10-09 11:40:00,142.04,142.05,142.0,142.01,41952.0,142.04,142.05,142.0,142.01,41952.0
2019-10-09 11:45:00,142.01,142.01,141.94,141.98,31781.0,142.01,142.01,141.94,141.98,31781.0
2019-10-09 11:50:00,141.99,142.09,141.98,142.07,60929.0,141.99,142.09,141.98,142.07,60929.0
2019-10-09 11:55:00,142.07,142.14,142.07,142.11,45523.0,142.07,142.14,142.07,142.11,45523.0
2019-10-09 12:00:00,142.1,142.1,142.03,142.06,40971.0,142.1,142.1,142.03,142.06,40971.0
2019-10-09 12:05:00,142.05,142.05,141.98,142.05,51687.0,142.05,142.05,141.98,142.05,51687.0
2019-10-09 12:10:00,142.05,142.05,141.96,141.99,34627.0,142.05,142.05,141.96,141.99,34627.0
2019-10-09 12:15:00,141.98,142.01,141.95,141.99,44542.0,141.98,142.01,141.95,141.99,44542.0
2019-10-09 12:20:00,141.99,142.03,141.97,141.97,17831.0,141.99,142.03,141.97,141.97,17831.0
2019-10-09 12:25:00,141.97,142.0,141.9,141.95,34022.0,141.97,142.0,141.9,141.95,34022.0
2019-10-09 12:30:00,141.95,141.98,141.92,141.95,54918.0,141.95,141.98,141.92,141.95,54918.0
2019-10-09 12:35:00,141.95,141.96,141.92,141.96,25859.0,141.95,141.96,141.92,141.96,25859.0
2019-10-09 12:40:00,141.96,142.01,141.95,142.01,14869.0,141.96,142.01,141.95,142.01,14869.0
2019-10-09 12:45:00,142.01,142.03,141.77,141.78,114944.0,142.01,142.03,141.77,141.78,114944.0
2019-10-09 12:50:00,141.77,141.92,141.76,141.89,52935.0,141.77,141.92,141.76,141.89,52935.0
2019-10-09 12:55:00,141.9,141.91,141.81,141.82,57702.0,141.9,141.91,141.81,141.82,57702.0
2019-10-09 13:00:00,141.82,141.87,141.62,141.84,245534.0,141.82,141.87,141.62,141.84,245534.0
2019-10-09 13:05:00,141.85,141.95,141.84,141.95,52009.0,141.85,141.95,141.84,141.95,52009.0
2019-10-09 13:10:00,141.95,142.01,141.92,141.95,17391.0,141.95,142.01,141.92,141.95,17391.0
2019-10-09 13:15:00,141.94,142.08,141.93,142.08,139919.0,141.94,142.08,141.93,142.08,139919.0
2019-10-09 13:20:00,142.07,142.12,142.04,142.1,22919.0,142.07,142.12,142.04,142.1,22919.0
2019-10-09 13:25:00,142.11,142.13,142.06,142.08,57107.0,142.11,142.13,142.06,142.08,57107.0
2019-10-09 13:30:00,142.08,142.15,142.08,142.12,32775.0,142.08,142.15,142.08,142.12,32775.0
2019-10-09 13:35:00,142.1,142.1,142.05,142.07,16041.0,142.1,142.1,142.05,142.07,16041.0
2019-10-09 13:40:00,142.08,142.1,142.05,142.06,22922.0,142.08,142.1,142.05,142.06,22922.0
2019-10-09 13:45:00,142.06,142.08,142.0,142.02,44110.0,142.06,142.08,142.0,142.02,44110.0
2019-10-09 13:50:00,142.01,142.04,141.99,142.04,32861.0,142.01,142.04,141.99,142.04,32861.0
2019-10-09 13:55:00,142.05,142.08,142.03,142.06,50689.0,142.05,142.08,142.03,142.06,50689.0
2019-10-09 14:00:00,142.05,142.19,141.82,142.15,116134.0,142.05,142.19,141.82,142.15,116134.0
2019-10-09 14:05:00,142.15,142.15,142.03,142.13,74860.0,142.15,142.15,142.03,142.13,74860.0
2019-10-09 14:10:00,142.12,142.13,142.06,142.08,38212.0,142.12,142.13,142.06,142.08,38212.0
2019-10-09 14:15:00,142.08,142.13,142.04,142.07,25068.0,142.08,142.13,142.04,142.07,25068.0
2019-10-09 14:20:00,142.09,142.09,141.96,142.03,49587.0,142.09,142.09,141.96,142.03,49587.0
2019-10-09 14:25:00,142.03,142.05,141.97,142.02,25814.0,142.03,142.05,141.97,142.02,25814.0
2019-10-09 14:30:00,142.01,142.1,142.01,142.08,40849.0,142.01,142.1,142.01,142.08,40849.0
2019-10-09 14:35:00,142.08,142.16,142.07,142.15,38424.0,142.08,142.16,142.07,142.15,38424.0
2019-10-09 14:40:00,142.14,142.17,142.12,142.15,26552.0,142.14,142.17,142.12,142.15,26552.0
2019-10-09 14:45:00,142.16,142.17,142.12,142.13,21034.0,142.16,142.17,142.12,142.13,21034.0
2019-10-09 14:50:00,142.13,142.15,142.05,142.06,21988.0,142.13,142.15,142.05,142.06,21988.0
2019-10-09 14:55:00,142.08,142.11,142.05,142.07,39828.0,142.08,142.11,142.05,142.07,39828.0
2019-10-09 15:00:00,142.08,142.17,142.07,142.15,21932.0,142.08,142.17,142.07,142.15,21932.0
2019-10-09 15:05:00,142.15,142.18,142.13,142.14,53303.0,142.15,142.18,142.13,142.14,53303.0
2019-10-09 15:10:00,142.13,142.15,142.1,142.14,48915.0,142.13,142.15,142.1,142.14,48915.0
2019-10-09 15:15:00,142.15,142.22,142.14,142.15,31367.0,142.15,142.22,142.14,142.15,31367.0
2019-10-09 15:20:00,142.14,142.17,142.12,142.15,17892.0,142.14,142.17,142.12,142.15,17892.0
2019-10-09 15:25:00,142.16,142.16,142.13,142.15,17056.0,142.16,142.16,142.13,142.15,17056.0
2019-10-09 15:30:00,142.14,142.14,142.08,142.08,33253.0,142.14,142.14,142.08,142.08,33253.0
2019-10-09 15:35:00,142.08,142.12,142.07,142.11,23069.0,142.08,142.12,142.07,142.11,23069.0
2019-10-09 15:40:00,142.1,142.56,142.01,142.4,298761.0,142.1,142.56,142.01,142.4,298761.0
2019-10-09 15:45:00,142.4,142.42,142.04,142.09,310910.0,142.4,142.42,142.04,142.09,310910.0
2019-10-09 15:50:00,142.09,142.09,141.89,141.94,129407.0,142.09,142.09,141.89,141.94,129407.0
2019-10-09 15:55:00,141.94,142.1,141.88,142.07,162407.0,141.94,142.1,141.88,142.07,162407.0
2019-10-10 09:30:00,141.59,141.66,141.2,141.33,292185.0,141.59,141.66,141.2,141.33,292185.0
2019-10-10 09:35:00,141.3,141.3,141.11,141.13,192789.0,141.3,141.3,141.11,141.13,192789.0
2019-10-10 09:40:00,141.12,141.16,140.98,140.98,409885.0,141.12,141.16,140.98,140.98,409885.0
2019-10-10 09:45:00,140.99,141.18,140.97,141.1,307502.0,140.99,141.18,140.97,141.1,307502.0
2019-10-10 09:50:00,141.1,141.1,140.75,140.87,371159.0,141.1,141.1,140.75,140.87,371159.0
2019-10-10 09:55:00,140.88,140.96,140.79,140.86,179265.0,140.88,140.96,140.79,140.86,179265.0
2019-10-10 10:00:00,140.83,140.92,140.78,140.82,124564.0,140.83,140.92,140.78,140.82,124564.0
2019-10-10 10:05:00,140.84,140.91,140.77,140.88,82917.0,140.84,140.91,140.77,140.88,82917.0
2019-10-10 10:10:00,140.88,141.05,140.85,140.96,184794.0,140.88,141.05,140.85,140.96,184794.0
2019-10-10 10:15:00,140.96,140.96,140.58,140.65,487442.0,140.96,140.96,140.58,140.65,487442.0
2019-10-10 10:20:00,140.64,140.77,140.57,140.75,233255.0,140.64,140.77,140.57,140.75,233255.0
2019-10-10 10:25:00,140.73,140.86,140.66,140.82,134207.0,140.73,140.86,140.66,140.82,134207.0
2019-10-10 10:30:00,140.83,140.87,140.75,140.76,63293.0,140.83,140.87,140.75,140.76,63293.0
2019-10-10 10:35:00,140.76,140.89,140.72,140.87,58710.0,140.76,140.89,140.72,140.87,58710.0
2019-10-10 10:40:00,140.87,140.9,140.8,140.81,37353.0,140.87,140.9,140.8,140.81,37353.0
2019-10-10 10:45:00,140.78,140.88,140.73,140.85,62232.0,140.78,140.88,140.73,140.85,62232.0
2019-10-10 10:50:00,140.85,140.86,140.73,140.81,33183.0,140.85,140.86,140.73,140.81,33183.0
2019-10-10 10:55:00,140.8,140.83,140.73,140.74,53323.0,140.8,140.83,140.73,140.74,53323.0
2019-10-10 11:00:00,140.73,140.8,140.68,140.78,75470.0,140.73,140.8,140.68,140.78,75470.0
2019-10-10 11:05:00,140.78,140.82,140.67,140.71,497851.0,140.78,140.82,140.67,140.71,497851.0
2019-10-10 11:10:00,140.72,140.74,140.6,140.61,363192.0,140.72,140.74,140.6,140.61,363192.0
2019-10-10 11:15:00,140.62,140.74,140.59,140.71,56768.0,140.62,140.74,140.59,140.71,56768.0
2019-10-10 11:20:00,140.71,140.77,140.69,140.76,47559.0,140.71,140.77,140.69,140.76,47559.0
2019-10-10 11:25:00,140.76,140.93,140.76,140.91,68103.0,140.76,140.93,140.76,140.91,68103.0
2019-10-10 11:30:00,140.89,140.92,140.85,140.88,43456.0,140.89,140.92,140.85,140.88,43456.0
2019-10-10 11:35:00,140.88,140.95,140.85,140.87,56549.0,140.88,140.95,140.85,140.87,56549.0
2019-10-10 11:40:00,140.86,140.9,140.84,140.88,41906.0,140.86,140.9,140.84,140.88,41906.0
2019-10-10 11:45:00,140.87,140.89,140.84,140.89,57752.0,140.87,140.89,140.84,140.89,57752.0
2019-10-10 11:50:00,140.89,140.9,140.83,140.87,37381.0,140.89,140.9,140.83,140.87,37381.0
2019-10-10 11:55:00,140.87,140.92,140.83,140.84,31851.0,140.87,140.92,140.83,140.84,31851.0
2019-10-10 12:00:00,140.85,140.87,140.79,140.82,36774.0,140.85,140.87,140.79,140.82,36774.0
2019-10-10 12:05:00,140.82,141.0,140.81,141.0,43912.0,140.82,141.0,140.81,141.0,43912.0
2019-10-10 12:10:00,141.0,141.07,140.96,141.06,34674.0,141.0,141.07,140.96,141.06,34674.0
2019-10-10 12:15:00,141.07,141.11,141.05,141.1,35103.0,141.07,141.11,141.05,141.1,35103.0
2019-10-10 12:20:00,141.11,141.13,141.08,141.09,29287.0,141.11,141.13,141.08,141.09,29287.0
2019-10-10 12:25:00,141.09,141.14,141.06,141.07,19456.0,141.09,141.14,141.06,141.07,19456.0
2019-10-10 12:30:00,141.08,141.12,141.01,141.11,36513.0,141.08,141.12,141.01,141.11,36513.0
2019-10-10 12:35:00,141.12,141.12,141.06,141.07,19712.0,141.12,141.12,141.06,141.07,19712.0
2019-10-10 12:40:00,141.07,141.07,140.93,140.94,51296.0,141.07,141.07,140.93,140.94,51296.0
2019-10-10 12:45:00,140.96,140.99,140.95,140.98,17951.0,140.96,140.99,140.95,140.98,17951.0
2019-10-10 12:50:00,140.98,140.98,140.92,140.92,13543.0,140.98,140.98,140.92,140.92,13543.0
2019-10-10 12:55:00,140.93,140.94,140.88,140.9,45112.0,140.93,140.94,140.88,140.9,45112.0
2019-10-10 13:00:00,140.92,141.12,140.92,141.12,42808.0,140.92,141.12,140.92,141.12,42808.0
2019-10-10 13:05:00,141.13,141.14,141.07,141.11,21903.0,141.13,141.14,141.07,141.11,21903.0
2019-10-10 13:10:00,141.09,141.09,141.03,141.08,14455.0,141.09,141.09,141.03,141.08,14455.0
2019-10-10 13:15:00,141.09,141.09,141.04,141.05,15795.0,141.09,141.09,141.04,141.05,15795.0
2019-10-10 13:20:00,141.06,141.11,141.06,141.09,15759.0,141.06,141.11,141.06,141.09,15759.0
2019-10-10 13:25:00,141.08,141.08,140.99,141.01,77853.0,141.08,141.08,140.99,141.01,77853.0
2019-10-10 13:30:00,141.03,141.2,141.03,141.15,419940.0,141.03,141.2,141.03,141.15,419940.0
2019-10-10 13:35:00,141.16,141.19,141.15,141.17,22769.0,141.16,141.19,141.15,141.17,22769.0
2019-10-10 13:40:00,141.17,141.21,141.15,141.17,22649.0,141.17,141.21,141.15,141.17,22649.0
2019-10-10 13:45:00,141.17,141.2,141.15,141.16,8000.0,141.17,141.2,141.15,141.16,8000.0
2019-10-10 13:50:00,141.15,141.18,141.09,141.13,21544.0,141.15,141.18,141.09,141.13,21544.0
2019-10-10 13:55:00,141.16,141.17,141.09,141.11,26293.0,141.16,141.17,141.09,141.11,26293.0
2019-10-10 14:00:00,141.12,141.14,141.07,141.07,18403.0,141.12,141.14,141.07,141.07,18403.0
2019-10-10 14:05:00,141.07,141.36,141.07,141.19,160806.0,141.07,141.36,141.07,141.19,160806.0
2019-10-10 14:10:00,141.22,141.25,141.07,141.13,54237.0,141.22,141.25,141.07,141.13,54237.0
2019-10-10 14:15:00,141.14,141.14,141.04,141.08,37708.0,141.14,141.14,141.04,141.08,37708.0
2019-10-10 14:20:00,141.08,141.08,141.0,141.05,42895.0,141.08,141.08,141.0,141.05,42895.0
2019-10-10 14:25:00,141.04,141.1,141.02,141.04,28404.0,141.04,141.1,141.02,141.04,28404.0
2019-10-10 14:30:00,141.06,141.1,140.98,141.01,40172.0,141.06,141.1,140.98,141.01,40172.0
2019-10-10 14:35:00,141.0,141.03,140.85,140.96,93668.0,141.0,141.03,140.85,140.96,93668.0
2019-10-10 14:40:00,140.97,141.02,140.96,141.01,19665.0,140.97,141.02,140.96,141.01,19665.0
2019-10-10 14:45:00,141.01,141.01,140.9,140.93,37741.0,141.01,141.01,140.9,140.93,37741.0
2019-10-10 14:50:00,140.94,140.99,140.91,140.97,15086.0,140.94,140.99,140.91,140.97,15086.0
2019-10-10 14:55:00,140.97,140.97,140.86,140.89,32601.0,140.97,140.97,140.86,140.89,32601.0
2019-10-10 15:00:00,140.89,140.92,140.8,140.81,99893.0,140.89,140.92,140.8,140.81,99893.0
2019-10-10 15:05:00,140.82,140.86,140.8,140.86,39340.0,140.82,140.86,140.8,140.86,39340.0
2019-10-10 15:10:00,140.87,140.9,140.84,140.88,34740.0,140.87,140.9,140.84,140.88,34740.0
2019-10-10 15:15:00,140.89,140.94,140.86,140.86,46334.0,140.89,140.94,140.86,140.86,46334.0
2019-10-10 15:20:00,140.87,140.9,140.82,140.83,55420.0,140.87,140.9,140.82,140.83,55420.0
2019-10-10 15:25:00,140.82,140.86,140.81,140.83,34700.0,140.82,140.86,140.81,140.83,34700.0
2019-10-10 15:30:00,140.84,140.86,140.82,140.84,47401.0,140.84,140.86,140.82,140.84,47401.0
2019-10-10 15:35:00,140.83,140.85,140.8,140.81,46137.0,140.83,140.85,140.8,140.81,46137.0
2019-10-10 15:40:00,140.82,140.82,140.74,140.81,43667.0,140.82,140.82,140.74,140.81,43667.0
2019-10-10 15:45:00,140.81,140.83,140.78,140.79,89623.0,140.81,140.83,140.78,140.79,89623.0
2019-10-10 15:50:00,140.79,140.8,140.73,140.77,120889.0,140.79,140.8,140.73,140.77,120889.0
2019-10-10 15:55:00,140.77,140.83,140.76,140.82,208828.0,140.77,140.83,140.76,140.82,208828.0
2019-10-11 09:30:00,139.97,140.07,139.85,139.94,177230.0,139.97,140.07,139.85,139.94,177230.0
2019-10-11 09:35:00,139.94,140.01,139.88,140.0,104954.0,139.94,140.01,139.88,140.0,104954.0
2019-10-11 09:40:00,140.01,140.02,139.74,139.75,105879.0,140.01,140.02,139.74,139.75,105879.0
2019-10-11 09:45:00,139.74,139.98,139.63,139.75,384331.0,139.74,139.98,139.63,139.75,384331.0
2019-10-11 09:50:00,139.75,139.79,139.47,139.64,175887.0,139.75,139.79,139.47,139.64,175887.0
2019-10-11 09:55:00,139.64,139.75,139.61,139.75,79744.0,139.64,139.75,139.61,139.75,79744.0
2019-10-11 10:00:00,139.75,139.75,139.27,139.3,356117.0,139.75,139.75,139.27,139.3,356117.0
2019-10-11 10:05:00,139.31,139.44,139.14,139.26,184693.0,139.31,139.44,139.14,139.26,184693.0
2019-10-11 10:10:00,139.26,139.26,139.08,139.12,213206.0,139.26,139.26,139.08,139.12,213206.0
2019-10-11 10:15:00,139.12,139.3,139.07,139.2,204460.0,139.12,139.3,139.07,139.2,204460.0
2019-10-11 10:20:00,139.19,139.38,138.98,139.05,227787.0,139.19,139.38,138.98,139.05,227787.0
2019-10-11 10:25:00,139.04,139.11,138.91,139.08,198665.0,139.04,139.11,138.91,139.08,198665.0
2019-10-11 10:30:00,139.09,139.1,138.95,139.08,119758.0,139.09,139.1,138.95,139.08,119758.0
2019-10-11 10:35:00,139.08,139.13,138.96,139.1,103399.0,139.08,139.13,138.96,139.1,103399.0
2019-10-11 10:40:00,139.1,139.18,138.95,139.06,142150.0,139.1,139.18,138.95,139.06,142150.0
2019-10-11 10:45:00,139.06,139.21,139.02,139.1,130310.0,139.06,139.21,139.02,139.1,130310.0
2019-10-11 10:50:00,139.1,139.14,139.04,139.1,201072.0,139.1,139.14,139.04,139.1,201072.0
2019-10-11 10:55:00,139.13,139.3,139.1,139.3,185991.0,139.13,139.3,139.1,139.3,185991.0
2019-10-11 11:00:00,139.3,139.49,139.28,139.4,257993.0,139.3,139.49,139.28,139.4,257993.0
2019-10-11 11:05:00,139.4,139.68,139.32,139.67,127703.0,139.4,139.68,139.32,139.67,127703.0
2019-10-11 11:10:00,139.68,139.8,139.67,139.68,172555.0,139.68,139.8,139.67,139.68,172555.0
2019-10-11 11:15:00,139.69,139.69,139.5,139.55,96814.0,139.69,139.69,139.5,139.55,96814.0
2019-10-11 11:20:00,139.56,139.58,139.47,139.55,75062.0,139.56,139.58,139.47,139.55,75062.0
2019-10-11 11:25:00,139.57,139.58,139.4,139.4,88562.0,139.57,139.58,139.4,139.4,88562.0
2019-10-11 11:30:00,139.4,139.44,139.3,139.3,111598.0,139.4,139.44,139.3,139.3,111598.0
2019-10-11 11:35:00,139.29,139.46,139.29,139.43,222441.0,139.29,139.46,139.29,139.43,222441.0
2019-10-11 11:40:00,139.43,139.54,139.43,139.51,107953.0,139.43,139.54,139.43,139.51,107953.0
2019-10-11 11:45:00,139.5,139.69,139.32,139.59,207115.0,139.5,139.69,139.32,139.59,207115.0
2019-10-11 11:50:00,139.62,139.69,139.58,139.6,105670.0,139.62,139.69,139.58,139.6,105670.0
2019-10-11 11:55:00,139.59,139.64,139.56,139.62,34161.0,139.59,139.64,139.56,139.62,34161.0
2019-10-11 12:00:00,139.63,139.75,139.43,139.73,153524.0,139.63,139.75,139.43,139.73,153524.0
2019-10-11 12:05:00,139.76,139.91,139.76,139.83,224969.0,139.76,139.91,139.76,139.83,224969.0
2019-10-11 12:10:00,139.86,139.9,139.75,139.79,57117.0,139.86,139.9,139.75,139.79,57117.0
2019-10-11 12:15:00,139.8,139.99,139.76,139.78,102888.0,139.8,139.99,139.76,139.78,102888.0
2019-10-11 12:20:00,139.8,139.81,139.69,139.74,87253.0,139.8,139.81,139.69,139.74,87253.0
2019-10-11 12:25:00,139.75,139.88,139.73,139.83,147045.0,139.75,139.88,139.73,139.83,147045.0
2019-10-11 12:30:00,139.83,140.14,139.81,139.86,248682.0,139.83,140.14,139.81,139.86,248682.0
2019-10-11 12:35:00,139.87,139.96,139.82,139.9,138486.0,139.87,139.96,139.82,139.9,138486.0
2019-10-11 12:40:00,139.9,139.94,139.73,139.81,167056.0,139.9,139.94,139.73,139.81,167056.0
2019-10-11 12:45:00,139.81,139.92,139.78,139.9,32797.0,139.81,139.92,139.78,139.9,32797.0
2019-10-11 12:50:00,139.89,139.94,139.76,139.91,74864.0,139.89,139.94,139.76,139.91,74864.0
2019-10-11 12:55:00,139.88,140.0,139.86,139.97,29253.0,139.88,140.0,139.86,139.97,29253.0
2019-10-11 13:00:00,139.96,140.03,139.94,139.96,27876.0,139.96,140.03,139.94,139.96,27876.0
2019-10-11 13:05:00,139.97,140.14,139.95,140.02,185954.0,139.97,140.14,139.95,140.02,185954.0
2019-10-11 13:10:00,140.02,140.05,139.94,139.99,56564.0,140.02,140.05,139.94,139.99,56564.0
2019-10-11 13:15:00,139.98,140.0,139.91,139.92,36971.0,139.98,140.0,139.91,139.92,36971.0
2019-10-11 13:20:00,139.91,139.95,139.89,139.94,42723.0,139.91,139.95,139.89,139.94,42723.0
2019-10-11 13:25:00,139.94,139.95,139.56,139.9,258060.0,139.94,139.95,139.56,139.9,258060.0
2019-10-11 13:30:00,139.9,139.91,139.76,139.79,63453.0,139.9,139.91,139.76,139.79,63453.0
2019-10-11 13:35:00,139.78,139.84,139.77,139.8,49772.0,139.78,139.84,139.77,139.8,49772.0
2019-10-11 13:40:00,139.79,139.87,139.76,139.83,49909.0,139.79,139.87,139.76,139.83,49909.0
2019-10-11 13:45:00,139.84,139.88,139.8,139.8,26682.0,139.84,139.88,139.8,139.8,26682.0
2019-10-11 13:50:00,139.81,139.91,139.81,139.86,54355.0,139.81,139.91,139.81,139.86,54355.0
2019-10-11 13:55:00,139.87,139.96,139.83,139.95,80561.0,139.87,139.96,139.83,139.95,80561.0
2019-10-11 14:00:00,139.95,139.97,139.85,139.87,138090.0,139.95,139.97,139.85,139.87,138090.0
2019-10-11 14:05:00,139.86,139.94,139.82,139.92,63637.0,139.86,139.94,139.82,139.92,63637.0
2019-10-11 14:10:00,139.93,139.96,139.87,139.9,32938.0,139.93,139.96,139.87,139.9,32938.0
2019-10-11 14:15:00,139.91,139.94,139.87,139.88,53047.0,139.91,139.94,139.87,139.88,53047.0
2019-10-11 14:20:00,139.88,139.91,139.83,139.87,26874.0,139.88,139.91,139.83,139.87,26874.0
2019-10-11 14:25:00,139.87,139.87,139.8,139.83,17076.0,139.87,139.87,139.8,139.83,17076.0
2019-10-11 14:30:00,139.82,139.86,139.79,139.81,42246.0,139.82,139.86,139.79,139.81,42246.0
2019-10-11 14:35:00,139.82,139.86,139.81,139.86,23184.0,139.82,139.86,139.81,139.86,23184.0
2019-10-11 14:40:00,139.87,139.9,139.83,139.89,12434.0,139.87,139.9,139.83,139.89,12434.0
2019-10-11 14:45:00,139.89,139.91,139.86,139.9,23948.0,139.89,139.91,139.86,139.9,23948.0
2019-10-11 14:50:00,139.91,139.98,139.89,139.98,33293.0,139.91,139.98,139.89,139.98,33293.0
2019-10-11 14:55:00,139.98,139.98,139.87,139.87,63058.0,139.98,139.98,139.87,139.87,63058.0
2019-10-11 15:00:00,139.87,139.88,139.71,139.74,56711.0,139.87,139.88,139.71,139.74,56711.0
2019-10-11 15:05:00,139.73,139.82,139.72,139.74,30557.0,139.73,139.82,139.72,139.74,30557.0
2019-10-11 15:10:00,139.73,139.77,139.67,139.67,28332.0,139.73,139.77,139.67,139.67,28332.0
2019-10-11 15:15:00,139.68,139.78,139.68,139.77,31163.0,139.68,139.78,139.68,139.77,31163.0
2019-10-11 15:20:00,139.77,139.8,139.75,139.75,18515.0,139.77,139.8,139.75,139.75,18515.0
2019-10-11 15:25:00,139.75,139.78,139.65,139.65,89502.0,139.75,139.78,139.65,139.65,89502.0
2019-10-11 15:30:00,139.66,139.72,139.65,139.7,82873.0,139.66,139.72,139.65,139.7,82873.0
2019-10-11 15:35:00,139.7,139.7,139.42,139.42,178414.0,139.7,139.7,139.42,139.42,178414.0
2019-10-11 15:40:00,139.43,139.78,139.42,139.78,120050.0,139.43,139.78,139.42,139.78,120050.0
2019-10-11 15:45:00,139.78,140.14,139.76,139.97,325677.0,139.78,140.14,139.76,139.97,325677.0
2019-10-11 15:50:00,139.96,140.08,139.86,140.04,108766.0,139.96,140.08,139.86,140.04,108766.0
2019-10-11 15:55:00,140.04,140.13,140.01,140.04,275279.0,140.04,140.13,140.01,140.04,275279.0
2019-10-14 09:30:00,140.45,140.48,140.34,140.45,95293.0,140.45,140.48,140.34,140.45,95293.0
2019-10-14 09:35:00,140.45,140.74,140.42,140.74,122690.0,140.45,140.74,140.42,140.74,122690.0
2019-10-14 09:40:00,140.72,140.82,140.69,140.77,84690.0,140.72,140.82,140.69,140.77,84690.0
2019-10-14 09:45:00,140.79,140.81,140.63,140.64,110757.0,140.79,140.81,140.63,140.64,110757.0
2019-10-14 09:50:00,140.64,140.75,140.63,140.67,65062.0,140.64,140.75,140.63,140.67,65062.0
2019-10-14 09:55:00,140.67,140.7,140.54,140.55,156813.0,140.67,140.7,140.54,140.55,156813.0
2019-10-14 10:00:00,140.54,140.55,140.48,140.52,277829.0,140.54,140.55,140.48,140.52,277829.0
2019-10-14 10:05:00,140.51,140.51,140.36,140.41,44792.0,140.51,140.51,140.36,140.41,44792.0
2019-10-14 10:10:00,140.42,140.46,140.4,140.46,18772.0,140.42,140.46,140.4,140.46,18772.0
2019-10-14 10:15:00,140.47,140.52,140.43,140.5,24502.0,140.47,140.52,140.43,140.5,24502.0
2019-10-14 10:20:00,140.51,140.54,140.47,140.49,63815.0,140.51,140.54,140.47,140.49,63815.0
2019-10-14 10:25:00,140.5,140.57,140.48,140.5,16003.0,140.5,140.57,140.48,140.5,16003.0
2019-10-14 10:30:00,140.51,140.51,140.41,140.48,14614.0,140.51,140.51,140.41,140.48,14614.0
2019-10-14 10:35:00,140.48,140.55,140.46,140.52,33968.0,140.48,140.55,140.46,140.52,33968.0
2019-10-14 10:40:00,140.52,140.54,140.47,140.48,20404.0,140.52,140.54,140.47,140.48,20404.0
2019-10-14 10:45:00,140.49,140.62,140.47,140.59,33821.0,140.49,140.62,140.47,140.59,33821.0
2019-10-14 10:50:00,140.59,140.64,140.56,140.61,83292.0,140.59,140.64,140.56,140.61,83292.0
2019-10-14 10:55:00,140.62,140.66,140.47,140.55,61264.0,140.62,140.66,140.47,140.55,61264.0
2019-10-14 11:00:00,140.55,140.63,140.55,140.61,63178.0,140.55,140.63,140.55,140.61,63178.0
2019-10-14 11:05:00,140.62,140.63,140.57,140.6,26557.0,140.62,140.63,140.57,140.6,26557.0
2019-10-14 11:10:00,140.6,140.62,140.56,140.58,9718.0,140.6,140.62,140.56,140.58,9718.0
2019-10-14 11:15:00,140.58,140.59,140.56,140.58,7025.0,140.58,140.59,140.56,140.58,7025.0
2019-10-14 11:20:00,140.58,140.64,140.57,140.62,29344.0,140.58,140.64,140.57,140.62,29344.0
2019-10-14 11:25:00,140.62,140.65,140.6,140.64,6455.0,140.62,140.65,140.6,140.64,6455.0
2019-10-14 11:30:00,140.65,140.66,140.61,140.64,16073.0,140.65,140.66,140.61,140.64,16073.0
2019-10-14 11:35:00,140.63,140.65,140.61,140.63,19395.0,140.63,140.65,140.61,140.63,19395.0
2019-10-14 11:40:00,140.62,140.65,140.61,140.63,56803.0,140.62,140.65,140.61,140.63,56803.0
2019-10-14 11:45:00,140.61,140.63,140.57,140.61,25163.0,140.61,140.63,140.57,140.61,25163.0
2019-10-14 11:50:00,140.62,140.63,140.59,140.62,15674.0,140.62,140.63,140.59,140.62,15674.0
2019-10-14 11:55:00,140.62,140.66,140.61,140.66,21755.0,140.62,140.66,140.61,140.66,21755.0
2019-10-14 12:00:00,140.66,140.67,140.58,140.61,9621.0,140.66,140.67,140.58,140.61,9621.0
2019-10-14 12:05:00,140.6,140.6,140.56,140.56,14076.0,140.6,140.6,140.56,140.56,14076.0
2019-10-14 12:10:00,140.57,140.58,140.54,140.56,14007.0,140.57,140.58,140.54,140.56,14007.0
2019-10-14 12:15:00,140.57,140.58,140.53,140.54,10426.0,140.57,140.58,140.53,140.54,10426.0
2019-10-14 12:20:00,140.56,140.6,140.53,140.54,20545.0,140.56,140.6,140.53,140.54,20545.0
2019-10-14 12:25:00,140.54,140.57,140.52,140.56,12676.0,140.54,140.57,140.52,140.56,12676.0
2019-10-14 12:30:00,140.56,140.6,140.56,140.58,8678.0,140.56,140.6,140.56,140.58,8678.0
2019-10-14 12:35:00,140.59,140.59,140.56,140.57,9322.0,140.59,140.59,140.56,140.57,9322.0
2019-10-14 12:40:00,140.58,140.61,140.58,140.61,12775.0,140.58,140.61,140.58,140.61,12775.0
2019-10-14 12:45:00,140.61,140.63,140.58,140.63,13185.0,140.61,140.63,140.58,140.63,13185.0
2019-10-14 12:50:00,140.62,140.69,140.62,140.68,10196.0,140.62,140.69,140.62,140.68,10196.0
2019-10-14 12:55:00,140.69,140.74,140.69,140.72,13245.0,140.69,140.74,140.69,140.72,13245.0
2019-10-14 13:00:00,140.72,140.72,140.69,140.7,7462.0,140.72,140.72,140.69,140.7,7462.0
2019-10-14 13:05:00,140.7,140.7,140.65,140.67,33191.0,140.7,140.7,140.65,140.67,33191.0
2019-10-14 13:10:00,140.67,140.69,140.66,140.68,13976.0,140.67,140.69,140.66,140.68,13976.0
2019-10-14 13:15:00,140.68,140.71,140.67,140.69,13559.0,140.68,140.71,140.67,140.69,13559.0
2019-10-14 13:20:00,140.69,140.74,140.69,140.71,87267.0,140.69,140.74,140.69,140.71,87267.0
2019-10-14 13:25:00,140.7,140.76,140.7,140.74,37812.0,140.7,140.76,140.7,140.74,37812.0
2019-10-14 13:30:00,140.74,140.75,140.71,140.74,25707.0,140.74,140.75,140.71,140.74,25707.0
2019-10-14 13:35:00,140.74,140.77,140.73,140.74,16532.0,140.74,140.77,140.73,140.74,16532.0
2019-10-14 13:40:00,140.75,140.77,140.73,140.74,13022.0,140.75,140.77,140.73,140.74,13022.0
2019-10-14 13:45:00,140.74,140.77,140.74,140.76,13032.0,140.74,140.77,140.74,140.76,13032.0
2019-10-14 13:50:00,140.75,140.77,140.7,140.71,22761.0,140.75,140.77,140.7,140.71,22761.0
2019-10-14 13:55:00,140.71,140.72,140.69,140.71,37005.0,140.71,140.72,140.69,140.71,37005.0
2019-10-14 14:00:00,140.71,140.75,140.69,140.72,12593.0,140.71,140.75,140.69,140.72,12593.0
2019-10-14 14:05:00,140.72,140.75,140.71,140.74,12449.0,140.72,140.75,140.71,140.74,12449.0
2019-10-14 14:10:00,140.75,140.75,140.73,140.73,7308.0,140.75,140.75,140.73,140.73,7308.0
2019-10-14 14:15:00,140.74,140.75,140.71,140.72,9510.0,140.74,140.75,140.71,140.72,9510.0
2019-10-14 14:20:00,140.72,140.75,140.69,140.69,53896.0,140.72,140.75,140.69,140.69,53896.0
2019-10-14 14:25:00,140.7,140.74,140.69,140.7,54306.0,140.7,140.74,140.69,140.7,54306.0
2019-10-14 14:30:00,140.7,140.73,140.69,140.7,39343.0,140.7,140.73,140.69,140.7,39343.0
2019-10-14 14:35:00,140.7,140.73,140.68,140.69,13885.0,140.7,140.73,140.68,140.69,13885.0
2019-10-14 14:40:00,140.68,140.68,140.63,140.64,9971.0,140.68,140.68,140.63,140.64,9971.0
2019-10-14 14:45:00,140.63,140.64,140.56,140.57,12400.0,140.63,140.64,140.56,140.57,12400.0
2019-10-14 14:50:00,140.57,140.59,140.56,140.56,8537.0,140.57,140.59,140.56,140.56,8537.0
2019-10-14 14:55:00,140.57,140.58,140.55,140.56,18814.0,140.57,140.58,140.55,140.56,18814.0
2019-10-14 15:00:00,140.56,140.58,140.47,140.49,147610.0,140.56,140.58,140.47,140.49,147610.0
2019-10-14 15:05:00,140.49,140.58,140.48,140.58,80295.0,140.49,140.58,140.48,140.58,80295.0
2019-10-14 15:10:00,140.59,140.61,140.58,140.6,5714.0,140.59,140.61,140.58,140.6,5714.0
2019-10-14 15:15:00,140.6,140.62,140.58,140.6,23035.0,140.6,140.62,140.58,140.6,23035.0
2019-10-14 15:20:00,140.61,140.65,140.59,140.64,22762.0,140.61,140.65,140.59,140.64,22762.0
2019-10-14 15:25:00,140.64,140.68,140.63,140.63,22466.0,140.64,140.68,140.63,140.63,22466.0
2019-10-14 15:30:00,140.63,140.65,140.59,140.59,37668.0,140.63,140.65,140.59,140.59,37668.0
2019-10-14 15:35:00,140.59,140.6,140.57,140.58,25489.0,140.59,140.6,140.57,140.58,25489.0
2019-10-14 15:40:00,140.57,140.6,140.56,140.56,23735.0,140.57,140.6,140.56,140.56,23735.0
2019-10-14 15:45:00,140.56,140.6,140.56,140.59,46375.0,140.56,140.6,140.56,140.59,46375.0
2019-10-14 15:50:00,140.59,140.61,140.58,140.61,34780.0,140.59,140.61,140.58,140.61,34780.0
2019-10-14 15:55:00,140.61,140.63,140.59,140.59,158294.0,140.61,140.63,140.59,140.59,158294.0
2019-10-15 09:30:00,140.27,140.3,140.02,140.02,474111.0,140.27,140.3,140.02,140.02,474111.0
2019-10-15 09:35:00,140.03,140.18,140.02,140.17,196741.0,140.03,140.18,140.02,140.17,196741.0
2019-10-15 09:40:00,140.16,140.29,140.15,140.24,138828.0,140.16,140.29,140.15,140.24,138828.0
2019-10-15 09:45:00,140.24,140.24,140.14,140.17,356847.0,140.24,140.24,140.14,140.17,356847.0
2019-10-15 09:50:00,140.17,140.22,140.14,140.17,72633.0,140.17,140.22,140.14,140.17,72633.0
2019-10-15 09:55:00,140.16,140.26,140.16,140.18,129568.0,140.16,140.26,140.16,140.18,129568.0
2019-10-15 10:00:00,140.18,140.18,140.04,140.11,70395.0,140.18,140.18,140.04,140.11,70395.0
2019-10-15 10:05:00,140.1,140.12,139.92,139.94,144754.0,140.1,140.12,139.92,139.94,144754.0
2019-10-15 10:10:00,139.93,139.93,139.72,139.79,218427.0,139.93,139.93,139.72,139.79,218427.0
2019-10-15 10:15:00,139.79,139.94,139.67,139.9,264468.0,139.79,139.94,139.67,139.9,264468.0
2019-10-15 10:20:00,139.9,140.03,139.88,140.0,61042.0,139.9,140.03,139.88,140.0,61042.0
2019-10-15 10:25:00,140.0,140.03,139.83,139.9,127745.0,140.0,140.03,139.83,139.9,127745.0
2019-10-15 10:30:00,139.87,139.87,139.56,139.67,181469.0,139.87,139.87,139.56,139.67,181469.0
2019-10-15 10:35:00,139.66,139.66,139.41,139.46,147721.0,139.66,139.66,139.41,139.46,147721.0
2019-10-15 10:40:00,139.45,139.55,139.36,139.39,165004.0,139.45,139.55,139.36,139.39,165004.0
2019-10-15 10:45:00,139.37,139.53,139.33,139.53,145124.0,139.37,139.53,139.33,139.53,145124.0
2019-10-15 10:50:00,139.53,139.59,139.48,139.57,74698.0,139.53,139.59,139.48,139.57,74698.0
2019-10-15 10:55:00,139.56,139.62,139.39,139.41,127642.0,139.56,139.62,139.39,139.41,127642.0
2019-10-15 11:00:00,139.41,139.45,139.21,139.42,155694.0,139.41,139.45,139.21,139.42,155694.0
2019-10-15 11:05:00,139.4,139.55,139.39,139.49,51391.0,139.4,139.55,139.39,139.49,51391.0
2019-10-15 11:10:00,139.5,139.57,139.48,139.53,88394.0,139.5,139.57,139.48,139.53,88394.0
2019-10-15 11:15:00,139.53,139.69,139.48,139.68,123204.0,139.53,139.69,139.48,139.68,123204.0
2019-10-15 11:20:00,139.68,139.75,139.62,139.75,76618.0,139.68,139.75,139.62,139.75,76618.0
2019-10-15 11:25:00,139.74,139.74,139.67,139.67,44474.0,139.74,139.74,139.67,139.67,44474.0
2019-10-15 11:30:00,139.67,139.7,139.6,139.61,421606.0,139.67,139.7,139.6,139.61,421606.0
2019-10-15 11:35:00,139.62,139.73,139.61,139.69,101942.0,139.62,139.73,139.61,139.69,101942.0
2019-10-15 11:40:00,139.67,139.69,139.62,139.63,62883.0,139.67,139.69,139.62,139.63,62883.0
2019-10-15 11:45:00,139.63,139.73,139.63,139.7,75102.0,139.63,139.73,139.63,139.7,75102.0
2019-10-15 11:50:00,139.7,139.75,139.69,139.74,108993.0,139.7,139.75,139.69,139.74,108993.0
2019-10-15 11:55:00,139.74,139.76,139.6,139.61,94358.0,139.74,139.76,139.6,139.61,94358.0
2019-10-15 12:00:00,139.61,139.64,139.57,139.59,35367.0,139.61,139.64,139.57,139.59,35367.0
2019-10-15 12:05:00,139.6,139.61,139.53,139.58,68564.0,139.6,139.61,139.53,139.58,68564.0
2019-10-15 12:10:00,139.59,139.62,139.54,139.54,32314.0,139.59,139.62,139.54,139.54,32314.0
2019-10-15 12:15:00,139.54,139.59,139.51,139.56,24461.0,139.54,139.59,139.51,139.56,24461.0
2019-10-15 12:20:00,139.55,139.59,139.53,139.56,37984.0,139.55,139.59,139.53,139.56,37984.0
2019-10-15 12:25:00,139.56,139.59,139.53,139.56,17836.0,139.56,139.59,139.53,139.56,17836.0
2019-10-15 12:30:00,139.55,139.56,139.52,139.55,36143.0,139.55,139.56,139.52,139.55,36143.0
2019-10-15 12:35:00,139.55,139.57,139.52,139.54,29071.0,139.55,139.57,139.52,139.54,29071.0
2019-10-15 12:40:00,139.52,139.58,139.52,139.57,12165.0,139.52,139.58,139.52,139.57,12165.0
2019-10-15 12:45:00,139.57,139.62,139.57,139.59,26377.0,139.57,139.62,139.57,139.59,26377.0
2019-10-15 12:50:00,139.58,139.6,139.55,139.55,23907.0,139.58,139.6,139.55,139.55,23907.0
2019-10-15 12:55:00,139.55,139.55,139.49,139.53,66454.0,139.55,139.55,139.49,139.53,66454.0
2019-10-15 13:00:00,139.53,139.53,139.39,139.48,107927.0,139.53,139.53,139.39,139.48,107927.0
2019-10-15 13:05:00,139.48,139.53,139.48,139.51,19404.0,139.48,139.53,139.48,139.51,19404.0
2019-10-15 13:10:00,139.51,139.51,139.45,139.49,15375.0,139.51,139.51,139.45,139.49,15375.0
2019-10-15 13:15:00,139.49,139.49,139.45,139.47,13568.0,139.49,139.49,139.45,139.47,13568.0
2019-10-15 13:20:00,139.47,139.47,139.4,139.44,29298.0,139.47,139.47,139.4,139.44,29298.0
2019-10-15 13:25:00,139.45,139.49,139.37,139.47,66459.0,139.45,139.49,139.37,139.47,66459.0
2019-10-15 13:30:00,139.46,139.49,139.42,139.45,35157.0,139.46,139.49,139.42,139.45,35157.0
2019-10-15 13:35:00,139.45,139.47,139.43,139.45,19761.0,139.45,139.47,139.43,139.45,19761.0
2019-10-15 13:40:00,139.44,139.47,139.38,139.47,63937.0,139.44,139.47,139.38,139.47,63937.0
2019-10-15 13:45:00,139.47,139.52,139.44,139.49,54210.0,139.47,139.52,139.44,139.49,54210.0
2019-10-15 13:50:00,139.49,139.5,139.44,139.46,19798.0,139.49,139.5,139.44,139.46,19798.0
2019-10-15 13:55:00,139.47,139.53,139.46,139.51,21004.0,139.47,139.53,139.46,139.51,21004.0
2019-10-15 14:00:00,139.51,139.6,139.51,139.59,25231.0,139.51,139.6,139.51,139.59,25231.0
2019-10-15 14:05:00,139.6,139.62,139.55,139.56,43161.0,139.6,139.62,139.55,139.56,43161.0
2019-10-15 14:10:00,139.56,139.58,139.54,139.55,16484.0,139.56,139.58,139.54,139.55,16484.0
2019-10-15 14:15:00,139.54,139.57,139.53,139.56,33119.0,139.54,139.57,139.53,139.56,33119.0
2019-10-15 14:20:00,139.56,139.59,139.55,139.57,20005.0,139.56,139.59,139.55,139.57,20005.0
2019-10-15 14:25:00,139.58,139.62,139.56,139.61,12006.0,139.58,139.62,139.56,139.61,12006.0
2019-10-15 14:30:00,139.62,139.65,139.6,139.6,20145.0,139.62,139.65,139.6,139.6,20145.0
2019-10-15 14:35:00,139.61,139.62,139.57,139.59,17431.0,139.61,139.62,139.57,139.59,17431.0
2019-10-15 14:40:00,139.59,139.59,139.56,139.57,22483.0,139.59,139.59,139.56,139.57,22483.0
2019-10-15 14:45:00,139.57,139.57,139.48,139.5,36756.0,139.57,139.57,139.48,139.5,36756.0
2019-10-15 14:50:00,139.49,139.51,139.46,139.5,51241.0,139.49,139.51,139.46,139.5,51241.0
2019-10-15 14:55:00,139.5,139.61,139.49,139.61,60214.0,139.5,139.61,139.49,139.61,60214.0
2019-10-15 15:00:00,139.62,139.62,139.57,139.58,29895.0,139.62,139.62,139.57,139.58,29895.0
2019-10-15 15:05:00,139.57,139.63,139.57,139.61,33006.0,139.57,139.63,139.57,139.61,33006.0
2019-10-15 15:10:00,139.61,139.62,139.55,139.58,67074.0,139.61,139.62,139.55,139.58,67074.0
2019-10-15 15:15:00,139.57,139.6,139.56,139.59,38241.0,139.57,139.6,139.56,139.59,38241.0
2019-10-15 15:20:00,139.59,139.6,139.53,139.56,39908.0,139.59,139.6,139.53,139.56,39908.0
2019-10-15 15:25:00,139.56,139.58,139.54,139.54,70276.0,139.56,139.58,139.54,139.54,70276.0
2019-10-15 15:30:00,139.54,139.59,139.47,139.54,83372.0,139.54,139.59,139.47,139.54,83372.0
2019-10-15 15:35:00,139.54,139.56,139.52,139.55,39085.0,139.54,139.56,139.52,139.55,39085.0
2019-10-15 15:40:00,139.55,139.56,139.48,139.5,52296.0,139.55,139.56,139.48,139.5,52296.0
2019-10-15 15:45:00,139.51,139.62,139.5,139.62,186908.0,139.51,139.62,139.5,139.62,186908.0
2019-10-15 15:50:00,139.62,139.62,139.59,139.6,82676.0,139.62,139.62,139.59,139.6,82676.0
2019-10-15 15:55:00,139.59,139.61,139.56,139.6,187528.0,139.59,139.61,139.56,139.6,187528.0
2019-10-16 09:30:00,140.14,140.31,140.13,140.15,217069.0,140.14,140.31,140.13,140.15,217069.0
2019-10-16 09:35:00,140.14,140.22,139.92,139.99,127540.0,140.14,140.22,139.92,139.99,127540.0
2019-10-16 09:40:00,139.99,140.0,139.84,139.89,60870.0,139.99,140.0,139.84,139.89,60870.0
2019-10-16 09:45:00,139.91,140.02,139.9,139.99,465393.0,139.91,140.02,139.9,139.99,465393.0
2019-10-16 09:50:00,139.99,140.05,139.96,140.03,83776.0,139.99,140.05,139.96,140.03,83776.0
2019-10-16 09:55:00,140.02,140.14,140.0,140.14,62284.0,140.02,140.14,140.0,140.14,62284.0
2019-10-16 10:00:00,140.12,140.12,139.97,140.06,89986.0,140.12,140.12,139.97,140.06,89986.0
2019-10-16 10:05:00,140.06,140.12,140.03,140.07,50926.0,140.06,140.12,140.03,140.07,50926.0
2019-10-16 10:10:00,140.06,140.07,139.93,139.96,49210.0,140.06,140.07,139.93,139.96,49210.0
2019-10-16 10:15:00,139.94,139.96,139.7,139.73,304481.0,139.94,139.96,139.7,139.73,304481.0
2019-10-16 10:20:00,139.73,139.85,139.69,139.78,125912.0,139.73,139.85,139.69,139.78,125912.0
2019-10-16 10:25:00,139.78,139.83,139.73,139.8,114661.0,139.78,139.83,139.73,139.8,114661.0
2019-10-16 10:30:00,139.77,139.94,139.76,139.91,33598.0,139.77,139.94,139.76,139.91,33598.0
2019-10-16 10:35:00,139.92,139.92,139.73,139.76,40091.0,139.92,139.92,139.73,139.76,40091.0
2019-10-16 10:40:00,139.76,139.84,139.73,139.82,36121.0,139.76,139.84,139.73,139.82,36121.0
2019-10-16 10:45:00,139.81,139.93,139.78,139.91,30678.0,139.81,139.93,139.78,139.91,30678.0
2019-10-16 10:50:00,139.91,139.94,139.88,139.89,33926.0,139.91,139.94,139.88,139.89,33926.0
2019-10-16 10:55:00,139.89,140.0,139.85,139.99,26934.0,139.89,140.0,139.85,139.99,26934.0
2019-10-16 11:00:00,140.0,140.01,139.94,139.95,23655.0,140.0,140.01,139.94,139.95,23655.0
2019-10-16 11:05:00,139.94,140.02,139.91,140.0,19019.0,139.94,140.02,139.91,140.0,19019.0
2019-10-16 11:10:00,140.0,140.06,139.98,140.05,32682.0,140.0,140.06,139.98,140.05,32682.0
2019-10-16 11:15:00,140.06,140.14,140.06,140.1,71550.0,140.06,140.14,140.06,140.1,71550.0
2019-10-16 11:20:00,140.1,140.17,140.08,140.15,63575.0,140.1,140.17,140.08,140.15,63575.0
2019-10-16 11:25:00,140.16,140.2,140.14,140.19,38131.0,140.16,140.2,140.14,140.19,38131.0
2019-10-16 11:30:00,140.19,140.28,140.16,140.22,478469.0,140.19,140.28,140.16,140.22,478469.0
2019-10-16 11:35:00,140.22,140.22,140.13,140.15,85801.0,140.22,140.22,140.13,140.15,85801.0
2019-10-16 11:40:00,140.14,140.17,140.09,140.09,53081.0,140.14,140.17,140.09,140.09,53081.0
2019-10-16 11:45:00,140.09,140.12,139.98,140.0,75792.0,140.09,140.12,139.98,140.0,75792.0
2019-10-16 11:50:00,139.98,140.18,139.98,140.17,51059.0,139.98,140.18,139.98,140.17,51059.0
2019-10-16 11:55:00,140.18,140.25,140.18,140.24,37397.0,140.18,140.25,140.18,140.24,37397.0
2019-10-16 12:00:00,140.25,140.25,140.19,140.22,25353.0,140.25,140.25,140.19,140.22,25353.0
2019-10-16 12:05:00,140.22,140.29,140.2,140.28,24352.0,140.22,140.29,140.2,140.28,24352.0
2019-10-16 12:10:00,140.29,140.3,140.25,140.29,53113.0,140.29,140.3,140.25,140.29,53113.0
2019-10-16 12:15:00,140.29,140.37,140.29,140.37,26089.0,140.29,140.37,140.29,140.37,26089.0
2019-10-16 12:20:00,140.37,140.41,140.32,140.38,38630.0,140.37,140.41,140.32,140.38,38630.0
2019-10-16 12:25:00,140.38,140.42,140.36,140.39,27834.0,140.38,140.42,140.36,140.39,27834.0
2019-10-16 12:30:00,140.38,140.4,140.36,140.39,21864.0,140.38,140.4,140.36,140.39,21864.0
2019-10-16 12:35:00,140.38,140.4,140.35,140.4,23806.0,140.38,140.4,140.35,140.4,23806.0
2019-10-16 12:40:00,140.42,140.42,140.35,140.4,19709.0,140.42,140.42,140.35,140.4,19709.0
2019-10-16 12:45:00,140.41,140.41,140.3,140.31,31852.0,140.41,140.41,140.3,140.31,31852.0
2019-10-16 12:50:00,140.31,140.35,140.27,140.27,30580.0,140.31,140.35,140.27,140.27,30580.0
2019-10-16 12:55:00,140.28,140.35,140.27,140.32,41638.0,140.28,140.35,140.27,140.32,41638.0
2019-10-16 13:00:00,140.31,140.36,140.3,140.34,15924.0,140.31,140.36,140.3,140.34,15924.0
2019-10-16 13:05:00,140.34,140.38,140.34,140.34,14876.0,140.34,140.38,140.34,140.34,14876.0
2019-10-16 13:10:00,140.34,140.34,140.28,140.3,27443.0,140.34,140.34,140.28,140.3,27443.0
2019-10-16 13:15:00,140.3,140.34,140.28,140.34,8539.0,140.3,140.34,140.28,140.34,8539.0
2019-10-16 13:20:00,140.33,140.39,140.32,140.34,21035.0,140.33,140.39,140.32,140.34,21035.0
2019-10-16 13:25:00,140.33,140.48,140.3,140.47,41428.0,140.33,140.48,140.3,140.47,41428.0
2019-10-16 13:30:00,140.46,140.47,140.37,140.39,19323.0,140.46,140.47,140.37,140.39,19323.0
2019-10-16 13:35:00,140.39,140.41,140.37,140.38,18327.0,140.39,140.41,140.37,140.38,18327.0
2019-10-16 13:40:00,140.39,140.53,140.29,140.34,183084.0,140.39,140.53,140.29,140.34,183084.0
2019-10-16 13:45:00,140.33,140.35,140.24,140.32,62750.0,140.33,140.35,140.24,140.32,62750.0
2019-10-16 13:50:00,140.32,140.37,140.28,140.32,140028.0,140.32,140.37,140.28,140.32,140028.0
2019-10-16 13:55:00,140.33,140.35,140.3,140.35,53132.0,140.33,140.35,140.3,140.35,53132.0
2019-10-16 14:00:00,140.35,140.37,140.28,140.28,84096.0,140.35,140.37,140.28,140.28,84096.0
2019-10-16 14:05:00,140.29,140.34,140.27,140.33,61336.0,140.29,140.34,140.27,140.33,61336.0
2019-10-16 14:10:00,140.34,140.35,140.3,140.32,143673.0,140.34,140.35,140.3,140.32,143673.0
2019-10-16 14:15:00,140.32,140.33,140.27,140.27,102539.0,140.32,140.33,140.27,140.27,102539.0
2019-10-16 14:20:00,140.27,140.28,140.12,140.13,149913.0,140.27,140.28,140.12,140.13,149913.0
2019-10-16 14:25:00,140.13,140.24,140.04,140.23,332905.0,140.13,140.24,140.04,140.23,332905.0
2019-10-16 14:30:00,140.23,140.26,140.2,140.23,194660.0,140.23,140.26,140.2,140.23,194660.0
2019-10-16 14:35:00,140.24,140.3,140.22,140.27,113068.0,140.24,140.3,140.22,140.27,113068.0
2019-10-16 14:40:00,140.27,140.3,140.25,140.25,87827.0,140.27,140.3,140.25,140.25,87827.0
2019-10-16 14:45:00,140.25,140.29,140.24,140.27,83847.0,140.25,140.29,140.24,140.27,83847.0
2019-10-16 14:50:00,140.27,140.35,140.26,140.33,91465.0,140.27,140.35,140.26,140.33,91465.0
2019-10-16 14:55:00,140.33,140.39,140.29,140.39,101005.0,140.33,140.39,140.29,140.39,101005.0
2019-10-16 15:00:00,140.38,140.42,140.35,140.41,90317.0,140.38,140.42,140.35,140.41,90317.0
2019-10-16 15:05:00,140.41,140.43,140.4,140.41,84712.0,140.41,140.43,140.4,140.41,84712.0
2019-10-16 15:10:00,140.41,140.51,140.4,140.45,112866.0,140.41,140.51,140.4,140.45,112866.0
2019-10-16 15:15:00,140.45,140.49,140.42,140.44,162537.0,140.45,140.49,140.42,140.44,162537.0
2019-10-16 15:20:00,140.44,140.47,140.43,140.46,96079.0,140.44,140.47,140.43,140.46,96079.0
2019-10-16 15:25:00,140.47,140.47,140.43,140.44,114405.0,140.47,140.47,140.43,140.44,114405.0
2019-10-16 15:30:00,140.45,140.47,140.42,140.46,187426.0,140.45,140.47,140.42,140.46,187426.0
2019-10-16 15:35:00,140.47,140.5,140.45,140.48,115308.0,140.47,140.5,140.45,140.48,115308.0
2019-10-16 15:40:00,140.48,140.48,140.35,140.38,268096.0,140.48,140.48,140.35,140.38,268096.0
2019-10-16 15:45:00,140.37,140.4,140.33,140.38,244786.0,140.37,140.4,140.33,140.38,244786.0
2019-10-16 15:50:00,140.38,140.41,140.35,140.41,256757.0,140.38,140.41,140.35,140.41,256757.0
2019-10-16 15:55:00,140.4,140.46,140.37,140.4,625184.0,140.4,140.46,140.37,140.4,625184.0
2019-10-17 09:30:00,140.5,140.62,140.48,140.61,127748.0,140.5,140.62,140.48,140.61,127748.0
2019-10-17 09:35:00,140.62,140.83,140.6,140.7,139528.0,140.62,140.83,140.6,140.7,139528.0
2019-10-17 09:40:00,140.69,140.73,140.62,140.63,88340.0,140.69,140.73,140.62,140.63,88340.0
2019-10-17 09:45:00,140.63,140.67,140.61,140.64,46608.0,140.63,140.67,140.61,140.64,46608.0
2019-10-17 09:50:00,140.64,140.78,140.64,140.76,39836.0,140.64,140.78,140.64,140.76,39836.0
2019-10-17 09:55:00,140.75,140.79,140.67,140.74,36544.0,140.75,140.79,140.67,140.74,36544.0
2019-10-17 10:00:00,140.73,140.76,140.64,140.66,37156.0,140.73,140.76,140.64,140.66,37156.0
2019-10-17 10:05:00,140.66,140.66,140.52,140.55,116182.0,140.66,140.66,140.52,140.55,116182.0
2019-10-17 10:10:00,140.56,140.64,140.51,140.52,91283.0,140.56,140.64,140.51,140.52,91283.0
2019-10-17 10:15:00,140.53,140.57,140.49,140.55,17427.0,140.53,140.57,140.49,140.55,17427.0
2019-10-17 10:20:00,140.55,140.58,140.44,140.47,17834.0,140.55,140.58,140.44,140.47,17834.0
2019-10-17 10:25:00,140.47,140.54,140.42,140.53,27071.0,140.47,140.54,140.42,140.53,27071.0
2019-10-17 10:30:00,140.52,140.59,140.48,140.52,39074.0,140.52,140.59,140.48,140.52,39074.0
2019-10-17 10:35:00,140.52,140.62,140.52,140.61,27445.0,140.52,140.62,140.52,140.61,27445.0
2019-10-17 10:40:00,140.6,140.62,140.57,140.62,21766.0,140.6,140.62,140.57,140.62,21766.0
2019-10-17 10:45:00,140.61,140.77,140.61,140.74,22922.0,140.61,140.77,140.61,140.74,22922.0
2019-10-17 10:50:00,140.75,140.76,140.64,140.66,33437.0,140.75,140.76,140.64,140.66,33437.0
2019-10-17 10:55:00,140.66,140.66,140.51,140.55,43806.0,140.66,140.66,140.51,140.55,43806.0
2019-10-17 11:00:00,140.56,140.65,140.5,140.58,86984.0,140.56,140.65,140.5,140.58,86984.0
2019-10-17 11:05:00,140.59,140.59,140.47,140.52,58693.0,140.59,140.59,140.47,140.52,58693.0
2019-10-17 11:10:00,140.52,140.56,140.43,140.55,51522.0,140.52,140.56,140.43,140.55,51522.0
2019-10-17 11:15:00,140.55,140.63,140.55,140.61,19139.0,140.55,140.63,140.55,140.61,19139.0
2019-10-17 11:20:00,140.6,140.67,140.6,140.67,88836.0,140.6,140.67,140.6,140.67,88836.0
2019-10-17 11:25:00,140.67,140.81,140.67,140.8,37939.0,140.67,140.81,140.67,140.8,37939.0
2019-10-17 11:30:00,140.8,141.0,140.77,140.87,232310.0,140.8,141.0,140.77,140.87,232310.0
2019-10-17 11:35:00,140.88,140.9,140.77,140.79,99175.0,140.88,140.9,140.77,140.79,99175.0
2019-10-17 11:40:00,140.79,140.83,140.73,140.8,42699.0,140.79,140.83,140.73,140.8,42699.0
2019-10-17 11:45:00,140.79,140.9,140.79,140.89,51512.0,140.79,140.9,140.79,140.89,51512.0
2019-10-17 11:50:00,140.9,141.01,140.89,140.94,71727.0,140.9,141.01,140.89,140.94,71727.0
2019-10-17 11:55:00,140.94,141.05,140.92,141.04,70121.0,140.94,141.05,140.92,141.04,70121.0
2019-10-17 12:00:00,141.04,141.12,141.03,141.04,93062.0,141.04,141.12,141.03,141.04,93062.0
2019-10-17 12:05:00,141.03,141.03,140.94,140.95,93856.0,141.03,141.03,140.94,140.95,93856.0
2019-10-17 12:10:00,140.96,141.01,140.96,140.98,39585.0,140.96,141.01,140.96,140.98,39585.0
2019-10-17 12:15:00,140.99,140.99,140.91,140.92,23086.0,140.99,140.99,140.91,140.92,23086.0
2019-10-17 12:20:00,140.92,141.01,140.91,140.99,22000.0,140.92,141.01,140.91,140.99,22000.0
2019-10-17 12:25:00,140.99,140.99,140.9,140.96,27394.0,140.99,140.99,140.9,140.96,27394.0
2019-10-17 12:30:00,140.97,140.99,140.92,140.94,23476.0,140.97,140.99,140.92,140.94,23476.0
2019-10-17 12:35:00,140.94,140.98,140.93,140.96,20210.0,140.94,140.98,140.93,140.96,20210.0
2019-10-17 12:40:00,140.95,141.05,140.95,140.98,22239.0,140.95,141.05,140.95,140.98,22239.0
2019-10-17 12:45:00,140.96,141.04,140.94,141.02,35209.0,140.96,141.04,140.94,141.02,35209.0
2019-10-17 12:50:00,141.01,141.02,140.95,140.97,26419.0,141.01,141.02,140.95,140.97,26419.0
2019-10-17 12:55:00,140.97,141.01,140.88,140.88,71261.0,140.97,141.01,140.88,140.88,71261.0
2019-10-17 13:00:00,140.88,140.93,140.86,140.89,36508.0,140.88,140.93,140.86,140.89,36508.0
2019-10-17 13:05:00,140.89,140.92,140.85,140.86,32030.0,140.89,140.92,140.85,140.86,32030.0
2019-10-17 13:10:00,140.86,140.88,140.82,140.88,48028.0,140.86,140.88,140.82,140.88,48028.0
2019-10-17 13:15:00,140.87,140.87,140.81,140.85,18566.0,140.87,140.87,140.81,140.85,18566.0
2019-10-17 13:20:00,140.86,140.91,140.86,140.87,13726.0,140.86,140.91,140.86,140.87,13726.0
2019-10-17 13:25:00,140.87,140.94,140.82,140.87,74145.0,140.87,140.94,140.82,140.87,74145.0
2019-10-17 13:30:00,140.86,140.92,140.83,140.92,31186.0,140.86,140.92,140.83,140.92,31186.0
2019-10-17 13:35:00,140.91,140.99,140.9,140.94,84593.0,140.91,140.99,140.9,140.94,84593.0
2019-10-17 13:40:00,140.92,140.95,140.89,140.9,39628.0,140.92,140.95,140.89,140.9,39628.0
2019-10-17 13:45:00,140.9,140.92,140.87,140.87,14586.0,140.9,140.92,140.87,140.87,14586.0
2019-10-17 13:50:00,140.88,140.95,140.87,140.93,22473.0,140.88,140.95,140.87,140.93,22473.0
2019-10-17 13:55:00,140.94,140.98,140.92,140.95,35725.0,140.94,140.98,140.92,140.95,35725.0
2019-10-17 14:00:00,140.94,140.96,140.86,140.9,26900.0,140.94,140.96,140.86,140.9,26900.0
2019-10-17 14:05:00,140.91,140.93,140.83,140.86,25461.0,140.91,140.93,140.83,140.86,25461.0
2019-10-17 14:10:00,140.86,140.86,140.82,140.85,16347.0,140.86,140.86,140.82,140.85,16347.0
2019-10-17 14:15:00,140.85,140.85,140.76,140.78,14689.0,140.85,140.85,140.76,140.78,14689.0
2019-10-17 14:20:00,140.77,140.78,140.75,140.76,19756.0,140.77,140.78,140.75,140.76,19756.0
2019-10-17 14:25:00,140.75,140.77,140.73,140.75,13315.0,140.75,140.77,140.73,140.75,13315.0
2019-10-17 14:30:00,140.75,140.84,140.75,140.81,20607.0,140.75,140.84,140.75,140.81,20607.0
2019-10-17 14:35:00,140.82,140.82,140.79,140.81,32225.0,140.82,140.82,140.79,140.81,32225.0
2019-10-17 14:40:00,140.81,140.82,140.78,140.79,76716.0,140.81,140.82,140.78,140.79,76716.0
2019-10-17 14:45:00,140.78,140.79,140.69,140.69,49074.0,140.78,140.79,140.69,140.69,49074.0
2019-10-17 14:50:00,140.68,140.68,140.61,140.63,70981.0,140.68,140.68,140.61,140.63,70981.0
2019-10-17 14:55:00,140.62,140.67,140.61,140.67,15863.0,140.62,140.67,140.61,140.67,15863.0
2019-10-17 15:00:00,140.64,140.66,140.61,140.63,29015.0,140.64,140.66,140.61,140.63,29015.0
2019-10-17 15:05:00,140.62,140.64,140.6,140.63,17273.0,140.62,140.64,140.6,140.63,17273.0
2019-10-17 15:10:00,140.64,140.64,140.59,140.59,35948.0,140.64,140.64,140.59,140.59,35948.0
2019-10-17 15:15:00,140.59,140.64,140.58,140.64,12742.0,140.59,140.64,140.58,140.64,12742.0
2019-10-17 15:20:00,140.64,140.64,140.57,140.57,17323.0,140.64,140.64,140.57,140.57,17323.0
2019-10-17 15:25:00,140.57,140.6,140.53,140.59,27605.0,140.57,140.6,140.53,140.59,27605.0
2019-10-17 15:30:00,140.59,140.59,140.55,140.58,26921.0,140.59,140.59,140.55,140.58,26921.0
2019-10-17 15:35:00,140.59,140.63,140.56,140.63,22923.0,140.59,140.63,140.56,140.63,22923.0
2019-10-17 15:40:00,140.63,140.64,140.6,140.63,26735.0,140.63,140.64,140.6,140.63,26735.0
2019-10-17 15:45:00,140.63,140.66,140.61,140.66,37035.0,140.63,140.66,140.61,140.66,37035.0
2019-10-17 15:50:00,140.66,140.68,140.6,140.61,74992.0,140.66,140.68,140.6,140.61,74992.0
2019-10-17 15:55:00,140.61,140.62,140.56,140.61,101937.0,140.61,140.62,140.56,140.61,101937.0
2019-10-18 09:30:00,140.5,140.6,140.44,140.6,161447.0,140.5,140.6,140.44,140.6,161447.0
2019-10-18 09:35:00,140.6,140.64,140.54,140.62,425534.0,140.6,140.64,140.54,140.62,425534.0
2019-10-18 09:40:00,140.64,140.71,140.64,140.64,46721.0,140.64,140.71,140.64,140.64,46721.0
2019-10-18 09:45:00,140.66,140.66,140.48,140.49,196868.0,140.66,140.66,140.48,140.49,196868.0
2019-10-18 09:50:00,140.48,140.53,140.47,140.5,65764.0,140.48,140.53,140.47,140.5,65764.0
2019-10-18 09:55:00,140.5,140.52,140.44,140.49,63842.0,140.5,140.52,140.44,140.49,63842.0
2019-10-18 10:00:00,140.47,140.52,140.4,140.43,80185.0,140.47,140.52,140.4,140.43,80185.0
2019-10-18 10:05:00,140.42,140.44,140.33,140.36,36742.0,140.42,140.44,140.33,140.36,36742.0
2019-10-18 10:10:00,140.35,140.44,140.32,140.43,26919.0,140.35,140.44,140.32,140.43,26919.0
2019-10-18 10:15:00,140.43,140.52,140.42,140.49,171493.0,140.43,140.52,140.42,140.49,171493.0
2019-10-18 10:20:00,140.49,140.53,140.48,140.53,188151.0,140.49,140.53,140.48,140.53,188151.0
2019-10-18 10:25:00,140.52,140.62,140.51,140.59,40142.0,140.52,140.62,140.51,140.59,40142.0
2019-10-18 10:30:00,140.6,140.65,140.57,140.57,41166.0,140.6,140.65,140.57,140.57,41166.0
2019-10-18 10:35:00,140.58,140.6,140.52,140.56,31572.0,140.58,140.6,140.52,140.56,31572.0
2019-10-18 10:40:00,140.56,140.64,140.56,140.6,34967.0,140.56,140.64,140.56,140.6,34967.0
2019-10-18 10:45:00,140.6,140.61,140.49,140.49,34420.0,140.6,140.61,140.49,140.49,34420.0
2019-10-18 10:50:00,140.5,140.51,140.45,140.49,46587.0,140.5,140.51,140.45,140.49,46587.0
2019-10-18 10:55:00,140.5,140.54,140.5,140.52,55004.0,140.5,140.54,140.5,140.52,55004.0
2019-10-18 11:00:00,140.52,140.58,140.51,140.54,94578.0,140.52,140.58,140.51,140.54,94578.0
2019-10-18 11:05:00,140.55,140.56,140.47,140.5,33290.0,140.55,140.56,140.47,140.5,33290.0
2019-10-18 11:10:00,140.5,140.57,140.37,140.4,39277.0,140.5,140.57,140.37,140.4,39277.0
2019-10-18 11:15:00,140.4,140.58,140.4,140.56,39485.0,140.4,140.58,140.4,140.56,39485.0
2019-10-18 11:20:00,140.56,140.61,140.53,140.61,36877.0,140.56,140.61,140.53,140.61,36877.0
2019-10-18 11:25:00,140.61,140.63,140.52,140.52,130958.0,140.61,140.63,140.52,140.52,130958.0
2019-10-18 11:30:00,140.52,140.67,140.51,140.67,626498.0,140.52,140.67,140.51,140.67,626498.0
2019-10-18 11:35:00,140.68,140.68,140.61,140.64,30283.0,140.68,140.68,140.61,140.64,30283.0
2019-10-18 11:40:00,140.62,140.62,140.57,140.57,23141.0,140.62,140.62,140.57,140.57,23141.0
2019-10-18 11:45:00,140.56,140.59,140.54,140.54,12496.0,140.56,140.59,140.54,140.54,12496.0
2019-10-18 11:50:00,140.55,140.59,140.53,140.58,46051.0,140.55,140.59,140.53,140.58,46051.0
2019-10-18 11:55:00,140.55,140.58,140.52,140.52,26851.0,140.55,140.58,140.52,140.52,26851.0
2019-10-18 12:00:00,140.51,140.53,140.47,140.47,60466.0,140.51,140.53,140.47,140.47,60466.0
2019-10-18 12:05:00,140.47,140.47,140.4,140.44,46893.0,140.47,140.47,140.4,140.44,46893.0
2019-10-18 12:10:00,140.45,140.47,140.41,140.46,59457.0,140.45,140.47,140.41,140.46,59457.0
2019-10-18 12:15:00,140.45,140.6,140.44,140.59,35648.0,140.45,140.6,140.44,140.59,35648.0
2019-10-18 12:20:00,140.59,140.66,140.54,140.56,29263.0,140.59,140.66,140.54,140.56,29263.0
2019-10-18 12:25:00,140.56,140.61,140.53,140.6,35252.0,140.56,140.61,140.53,140.6,35252.0
2019-10-18 12:30:00,140.61,140.63,140.55,140.56,39961.0,140.61,140.63,140.55,140.56,39961.0
2019-10-18 12:35:00,140.56,140.6,140.54,140.57,19280.0,140.56,140.6,140.54,140.57,19280.0
2019-10-18 12:40:00,140.56,140.59,140.54,140.54,34382.0,140.56,140.59,140.54,140.54,34382.0
2019-10-18 12:45:00,140.53,140.58,140.53,140.58,12349.0,140.53,140.58,140.53,140.58,12349.0
2019-10-18 12:50:00,140.59,140.62,140.58,140.59,16747.0,140.59,140.62,140.58,140.59,16747.0
2019-10-18 12:55:00,140.59,140.62,140.58,140.61,25504.0,140.59,140.62,140.58,140.61,25504.0
2019-10-18 13:00:00,140.6,140.6,140.52,140.55,14773.0,140.6,140.6,140.52,140.55,14773.0
2019-10-18 13:05:00,140.56,140.58,140.53,140.54,34182.0,140.56,140.58,140.53,140.54,34182.0
2019-10-18 13:10:00,140.53,140.57,140.52,140.53,38652.0,140.53,140.57,140.52,140.53,38652.0
2019-10-18 13:15:00,140.52,140.54,140.47,140.49,34098.0,140.52,140.54,140.47,140.49,34098.0
2019-10-18 13:20:00,140.49,140.5,140.41,140.42,22193.0,140.49,140.5,140.41,140.42,22193.0
2019-10-18 13:25:00,140.4,140.48,140.39,140.47,21010.0,140.4,140.48,140.39,140.47,21010.0
2019-10-18 13:30:00,140.48,140.51,140.47,140.5,38636.0,140.48,140.51,140.47,140.5,38636.0
2019-10-18 13:35:00,140.51,140.57,140.51,140.52,34116.0,140.51,140.57,140.51,140.52,34116.0
2019-10-18 13:40:00,140.51,140.52,140.47,140.49,23618.0,140.51,140.52,140.47,140.49,23618.0
2019-10-18 13:45:00,140.48,140.49,140.44,140.44,25497.0,140.48,140.49,140.44,140.44,25497.0
2019-10-18 13:50:00,140.44,140.47,140.4,140.47,26106.0,140.44,140.47,140.4,140.47,26106.0
2019-10-18 13:55:00,140.47,140.53,140.47,140.49,21997.0,140.47,140.53,140.47,140.49,21997.0
2019-10-18 14:00:00,140.48,140.54,140.48,140.52,13482.0,140.48,140.54,140.48,140.52,13482.0
2019-10-18 14:05:00,140.52,140.54,140.49,140.51,15585.0,140.52,140.54,140.49,140.51,15585.0
2019-10-18 14:10:00,140.51,140.55,140.51,140.54,23432.0,140.51,140.55,140.51,140.54,23432.0
2019-10-18 14:15:00,140.55,140.56,140.51,140.52,18942.0,140.55,140.56,140.51,140.52,18942.0
2019-10-18 14:20:00,140.51,140.52,140.49,140.51,12314.0,140.51,140.52,140.49,140.51,12314.0
2019-10-18 14:25:00,140.51,140.51,140.46,140.47,20558.0,140.51,140.51,140.46,140.47,20558.0
2019-10-18 14:30:00,140.47,140.48,140.45,140.47,44876.0,140.47,140.48,140.45,140.47,44876.0
2019-10-18 14:35:00,140.47,140.53,140.47,140.53,35953.0,140.47,140.53,140.47,140.53,35953.0
2019-10-18 14:40:00,140.53,140.57,140.53,140.56,63867.0,140.53,140.57,140.53,140.56,63867.0
2019-10-18 14:45:00,140.55,140.58,140.55,140.56,19838.0,140.55,140.58,140.55,140.56,19838.0
2019-10-18 14:50:00,140.56,140.6,140.56,140.58,30429.0,140.56,140.6,140.56,140.58,30429.0
2019-10-18 14:55:00,140.57,140.6,140.54,140.56,54363.0,140.57,140.6,140.54,140.56,54363.0
2019-10-18 15:00:00,140.51,140.57,140.44,140.55,30099.0,140.51,140.57,140.44,140.55,30099.0
2019-10-18 15:05:00,140.55,140.56,140.53,140.54,10908.0,140.55,140.56,140.53,140.54,10908.0
2019-10-18 15:10:00,140.55,140.56,140.51,140.51,43955.0,140.55,140.56,140.51,140.51,43955.0
2019-10-18 15:15:00,140.52,140.53,140.49,140.52,82967.0,140.52,140.53,140.49,140.52,82967.0
2019-10-18 15:20:00,140.52,140.56,140.5,140.53,57093.0,140.52,140.56,140.5,140.53,57093.0
2019-10-18 15:25:00,140.53,140.54,140.5,140.51,34005.0,140.53,140.54,140.5,140.51,34005.0
2019-10-18 15:30:00,140.51,140.52,140.48,140.5,79585.0,140.51,140.52,140.48,140.5,79585.0
2019-10-18 15:35:00,140.51,140.52,140.49,140.52,47352.0,140.51,140.52,140.49,140.52,47352.0
2019-10-18 15:40:00,140.52,140.54,140.51,140.52,34694.0,140.52,140.54,140.51,140.52,34694.0
2019-10-18 15:45:00,140.53,140.54,140.51,140.51,63853.0,140.53,140.54,140.51,140.51,63853.0
2019-10-18 15:50:00,140.52,140.52,140.47,140.47,143131.0,140.52,140.52,140.47,140.47,143131.0
2019-10-18 15:55:00,140.48,140.52,140.47,140.47,225337.0,140.48,140.52,140.47,140.47,225337.0
2019-10-21 09:30:00,140.72,140.76,140.68,140.69,180727.0,140.72,140.76,140.68,140.69,180727.0
2019-10-21 09:35:00,140.69,140.69,140.43,140.51,766195.0,140.69,140.69,140.43,140.51,766195.0
2019-10-21 09:40:00,140.5,140.52,140.39,140.44,132271.0,140.5,140.52,140.39,140.44,132271.0
2019-10-21 09:45:00,140.43,140.49,140.35,140.48,125684.0,140.43,140.49,140.35,140.48,125684.0
2019-10-21 09:50:00,140.45,140.48,140.41,140.46,48647.0,140.45,140.48,140.41,140.46,48647.0
2019-10-21 09:55:00,140.47,140.6,140.47,140.59,163541.0,140.47,140.6,140.47,140.59,163541.0
2019-10-21 10:00:00,140.59,140.66,140.54,140.62,54568.0,140.59,140.66,140.54,140.62,54568.0
2019-10-21 10:05:00,140.62,140.69,140.59,140.64,44602.0,140.62,140.69,140.59,140.64,44602.0
2019-10-21 10:10:00,140.65,140.66,140.58,140.61,8960.0,140.65,140.66,140.58,140.61,8960.0
2019-10-21 10:15:00,140.61,140.65,140.58,140.58,26381.0,140.61,140.65,140.58,140.58,26381.0
2019-10-21 10:20:00,140.58,140.6,140.45,140.53,137861.0,140.58,140.6,140.45,140.53,137861.0
2019-10-21 10:25:00,140.52,140.56,140.5,140.5,29934.0,140.52,140.56,140.5,140.5,29934.0
2019-10-21 10:30:00,140.5,140.54,140.47,140.47,43682.0,140.5,140.54,140.47,140.47,43682.0
2019-10-21 10:35:00,140.47,140.49,140.41,140.46,26773.0,140.47,140.49,140.41,140.46,26773.0
2019-10-21 10:40:00,140.45,140.45,140.31,140.32,55353.0,140.45,140.45,140.31,140.32,55353.0
2019-10-21 10:45:00,140.32,140.38,140.26,140.38,52856.0,140.32,140.38,140.26,140.38,52856.0
2019-10-21 10:50:00,140.38,140.39,140.33,140.37,37731.0,140.38,140.39,140.33,140.37,37731.0
2019-10-21 10:55:00,140.36,140.38,140.25,140.27,97334.0,140.36,140.38,140.25,140.27,97334.0
2019-10-21 11:00:00,140.25,140.29,140.2,140.21,326188.0,140.25,140.29,140.2,140.21,326188.0
2019-10-21 11:05:00,140.21,140.25,140.07,140.21,144721.0,140.21,140.25,140.07,140.21,144721.0
2019-10-21 11:10:00,140.21,140.21,139.93,139.97,163966.0,140.21,140.21,139.93,139.97,163966.0
2019-10-21 11:15:00,139.93,139.98,139.87,139.97,103624.0,139.93,139.98,139.87,139.97,103624.0
2019-10-21 11:20:00,139.97,140.03,139.94,139.94,90992.0,139.97,140.03,139.94,139.94,90992.0
2019-10-21 11:25:00,139.94,139.94,139.79,139.86,167691.0,139.94,139.94,139.79,139.86,167691.0
2019-10-21 11:30:00,139.85,139.9,139.78,139.89,133217.0,139.85,139.9,139.78,139.89,133217.0
2019-10-21 11:35:00,139.89,139.95,139.85,139.93,43938.0,139.89,139.95,139.85,139.93,43938.0
2019-10-21 11:40:00,139.93,139.93,139.85,139.91,54900.0,139.93,139.93,139.85,139.91,54900.0
2019-10-21 11:45:00,139.92,139.92,139.85,139.88,31909.0,139.92,139.92,139.85,139.88,31909.0
2019-10-21 11:50:00,139.88,139.95,139.88,139.9,24692.0,139.88,139.95,139.88,139.9,24692.0
2019-10-21 11:55:00,139.89,139.94,139.89,139.93,28143.0,139.89,139.94,139.89,139.93,28143.0
2019-10-21 12:00:00,139.92,140.07,139.92,140.02,119299.0,139.92,140.07,139.92,140.02,119299.0
2019-10-21 12:05:00,140.01,140.08,139.98,140.06,24047.0,140.01,140.08,139.98,140.06,24047.0
2019-10-21 12:10:00,140.05,140.06,139.98,140.01,48197.0,140.05,140.06,139.98,140.01,48197.0
2019-10-21 12:15:00,140.01,140.05,139.98,140.03,41732.0,140.01,140.05,139.98,140.03,41732.0
2019-10-21 12:20:00,140.04,140.05,139.98,140.0,19796.0,140.04,140.05,139.98,140.0,19796.0
2019-10-21 12:25:00,140.0,140.05,139.99,140.02,72869.0,140.0,140.05,139.99,140.02,72869.0
2019-10-21 12:30:00,140.0,140.03,139.98,140.01,15297.0,140.0,140.03,139.98,140.01,15297.0
2019-10-21 12:35:00,140.01,140.06,140.01,140.02,19797.0,140.01,140.06,140.01,140.02,19797.0
2019-10-21 12:40:00,140.02,140.03,139.94,139.95,26969.0,140.02,140.03,139.94,139.95,26969.0
2019-10-21 12:45:00,139.95,139.98,139.93,139.97,23900.0,139.95,139.98,139.93,139.97,23900.0
2019-10-21 12:50:00,139.97,139.97,139.89,139.95,73823.0,139.97,139.97,139.89,139.95,73823.0
2019-10-21 12:55:00,139.94,139.95,139.86,139.87,367202.0,139.94,139.95,139.86,139.87,367202.0
2019-10-21 13:00:00,139.87,139.92,139.86,139.91,84610.0,139.87,139.92,139.86,139.91,84610.0
2019-10-21 13:05:00,139.92,139.95,139.89,139.92,21697.0,139.92,139.95,139.89,139.92,21697.0
2019-10-21 13:10:00,139.92,139.94,139.89,139.93,24551.0,139.92,139.94,139.89,139.93,24551.0
2019-10-21 13:15:00,139.93,139.93,139.88,139.88,44651.0,139.93,139.93,139.88,139.88,44651.0
2019-10-21 13:20:00,139.87,140.0,139.83,139.99,134174.0,139.87,140.0,139.83,139.99,134174.0
2019-10-21 13:25:00,139.99,140.04,139.88,139.89,54024.0,139.99,140.04,139.88,139.89,54024.0
2019-10-21 13:30:00,139.89,139.89,139.83,139.88,49287.0,139.89,139.89,139.83,139.88,49287.0
2019-10-21 13:35:00,139.87,139.91,139.85,139.88,36019.0,139.87,139.91,139.85,139.88,36019.0
2019-10-21 13:40:00,139.87,139.9,139.85,139.87,27204.0,139.87,139.9,139.85,139.87,27204.0
2019-10-21 13:45:00,139.89,139.93,139.86,139.93,30000.0,139.89,139.93,139.86,139.93,30000.0
2019-10-21 13:50:00,139.91,140.01,139.89,140.01,61358.0,139.91,140.01,139.89,140.01,61358.0
2019-10-21 13:55:00,140.01,140.02,140.0,140.01,12836.0,140.01,140.02,140.0,140.01,12836.0
2019-10-21 14:00:00,140.0,140.01,139.93,139.93,50778.0,140.0,140.01,139.93,139.93,50778.0
2019-10-21 14:05:00,139.93,139.96,139.91,139.93,47160.0,139.93,139.96,139.91,139.93,47160.0
2019-10-21 14:10:00,139.94,139.97,139.91,139.95,16261.0,139.94,139.97,139.91,139.95,16261.0
2019-10-21 14:15:00,139.96,139.98,139.93,139.94,16270.0,139.96,139.98,139.93,139.94,16270.0
2019-10-21 14:20:00,139.93,139.94,139.9,139.91,30282.0,139.93,139.94,139.9,139.91,30282.0
2019-10-21 14:25:00,139.91,139.91,139.86,139.87,17946.0,139.91,139.91,139.86,139.87,17946.0
2019-10-21 14:30:00,139.87,139.87,139.81,139.83,19877.0,139.87,139.87,139.81,139.83,19877.0
2019-10-21 14:35:00,139.84,139.84,139.74,139.75,47882.0,139.84,139.84,139.74,139.75,47882.0
2019-10-21 14:40:00,139.76,139.81,139.73,139.75,55690.0,139.76,139.81,139.73,139.75,55690.0
2019-10-21 14:45:00,139.75,139.79,139.75,139.76,19259.0,139.75,139.79,139.75,139.76,19259.0
2019-10-21 14:50:00,139.77,139.78,139.75,139.78,15905.0,139.77,139.78,139.75,139.78,15905.0
2019-10-21 14:55:00,139.79,139.84,139.77,139.8,20730.0,139.79,139.84,139.77,139.8,20730.0
2019-10-21 15:00:00,139.81,139.81,139.76,139.79,26767.0,139.81,139.81,139.76,139.79,26767.0
2019-10-21 15:05:00,139.77,139.8,139.77,139.79,14406.0,139.77,139.8,139.77,139.79,14406.0
2019-10-21 15:10:00,139.79,139.8,139.78,139.79,39729.0,139.79,139.8,139.78,139.79,39729.0
2019-10-21 15:15:00,139.78,139.79,139.6,139.69,102141.0,139.78,139.79,139.6,139.69,102141.0
2019-10-21 15:20:00,139.69,139.74,139.68,139.7,59135.0,139.69,139.74,139.68,139.7,59135.0
2019-10-21 15:25:00,139.7,139.76,139.69,139.75,24378.0,139.7,139.76,139.69,139.75,24378.0
2019-10-21 15:30:00,139.75,139.77,139.74,139.77,38116.0,139.75,139.77,139.74,139.77,38116.0
2019-10-21 15:35:00,139.76,139.77,139.73,139.75,40254.0,139.76,139.77,139.73,139.75,40254.0
2019-10-21 15:40:00,139.75,139.76,139.69,139.7,165550.0,139.75,139.76,139.69,139.7,165550.0
2019-10-21 15:45:00,139.7,139.7,139.65,139.67,195059.0,139.7,139.7,139.65,139.67,195059.0
2019-10-21 15:50:00,139.67,139.69,139.65,139.66,87282.0,139.67,139.69,139.65,139.66,87282.0
2019-10-21 15:55:00,139.66,139.81,139.65,139.8,286272.0,139.66,139.81,139.65,139.8,286272.0
2019-10-22 09:30:00,140.13,140.13,140.03,140.09,74294.0,140.13,140.13,140.03,140.09,74294.0
2019-10-22 09:35:00,140.09,140.3,140.09,140.26,105015.0,140.09,140.3,140.09,140.26,105015.0
2019-10-22 09:40:00,140.27,140.28,140.17,140.19,91449.0,140.27,140.28,140.17,140.19,91449.0
2019-10-22 09:45:00,140.18,140.23,140.14,140.15,138335.0,140.18,140.23,140.14,140.15,138335.0
2019-10-22 09:50:00,140.15,140.22,140.13,140.19,23625.0,140.15,140.22,140.13,140.19,23625.0
2019-10-22 09:55:00,140.18,140.19,140.09,140.11,40429.0,140.18,140.19,140.09,140.11,40429.0
2019-10-22 10:00:00,140.1,140.13,139.98,140.04,86539.0,140.1,140.13,139.98,140.04,86539.0
2019-10-22 10:05:00,140.04,140.06,139.9,139.98,53447.0,140.04,140.06,139.9,139.98,53447.0
2019-10-22 10:10:00,139.96,140.02,139.93,140.01,47644.0,139.96,140.02,139.93,140.01,47644.0
2019-10-22 10:15:00,140.02,140.07,139.98,140.01,46098.0,140.02,140.07,139.98,140.01,46098.0
2019-10-22 10:20:00,140.01,140.04,139.98,140.0,32405.0,140.01,140.04,139.98,140.0,32405.0
2019-10-22 10:25:00,140.0,140.04,139.96,140.04,17970.0,140.0,140.04,139.96,140.04,17970.0
2019-10-22 10:30:00,140.01,140.05,140.0,140.03,26743.0,140.01,140.05,140.0,140.03,26743.0
2019-10-22 10:35:00,140.03,140.08,139.98,140.0,70006.0,140.03,140.08,139.98,140.0,70006.0
2019-10-22 10:40:00,140.0,140.01,139.92,139.94,29948.0,140.0,140.01,139.92,139.94,29948.0
2019-10-22 10:45:00,139.94,139.97,139.86,139.93,51169.0,139.94,139.97,139.86,139.93,51169.0
2019-10-22 10:50:00,139.93,139.93,139.86,139.91,20859.0,139.93,139.93,139.86,139.91,20859.0
2019-10-22 10:55:00,139.91,139.92,139.82,139.85,116088.0,139.91,139.92,139.82,139.85,116088.0
2019-10-22 11:00:00,139.84,139.93,139.83,139.89,39647.0,139.84,139.93,139.83,139.89,39647.0
2019-10-22 11:05:00,139.89,139.89,139.79,139.83,85966.0,139.89,139.89,139.79,139.83,85966.0
2019-10-22 11:10:00,139.83,139.91,139.81,139.89,44700.0,139.83,139.91,139.81,139.89,44700.0
2019-10-22 11:15:00,139.87,139.94,139.85,139.91,25813.0,139.87,139.94,139.85,139.91,25813.0
2019-10-22 11:20:00,139.91,139.97,139.91,139.93,36601.0,139.91,139.97,139.91,139.93,36601.0
2019-10-22 11:25:00,139.92,139.94,139.91,139.91,6164.0,139.92,139.94,139.91,139.91,6164.0
2019-10-22 11:30:00,139.92,139.94,139.84,139.85,49088.0,139.92,139.94,139.84,139.85,49088.0
2019-10-22 11:35:00,139.86,139.9,139.84,139.88,9981.0,139.86,139.9,139.84,139.88,9981.0
2019-10-22 11:40:00,139.86,139.87,139.79,139.8,18828.0,139.86,139.87,139.79,139.8,18828.0
2019-10-22 11:45:00,139.8,139.82,139.74,139.8,44639.0,139.8,139.82,139.74,139.8,44639.0
2019-10-22 11:50:00,139.8,139.82,139.75,139.82,57811.0,139.8,139.82,139.75,139.82,57811.0
2019-10-22 11:55:00,139.82,139.87,139.81,139.85,23594.0,139.82,139.87,139.81,139.85,23594.0
2019-10-22 12:00:00,139.85,139.88,139.85,139.88,22909.0,139.85,139.88,139.85,139.88,22909.0
2019-10-22 12:05:00,139.88,139.88,139.85,139.85,11956.0,139.88,139.88,139.85,139.85,11956.0
2019-10-22 12:10:00,139.85,139.87,139.79,139.8,22262.0,139.85,139.87,139.79,139.8,22262.0
2019-10-22 12:15:00,139.8,139.84,139.8,139.82,24743.0,139.8,139.84,139.8,139.82,24743.0
2019-10-22 12:20:00,139.82,139.84,139.79,139.8,23818.0,139.82,139.84,139.79,139.8,23818.0
2019-10-22 12:25:00,139.8,139.8,139.73,139.73,46338.0,139.8,139.8,139.73,139.73,46338.0
2019-10-22 12:30:00,139.72,139.81,139.72,139.81,60103.0,139.72,139.81,139.72,139.81,60103.0
2019-10-22 12:35:00,139.81,139.83,139.78,139.8,32476.0,139.81,139.83,139.78,139.8,32476.0
2019-10-22 12:40:00,139.79,139.81,139.77,139.81,32326.0,139.79,139.81,139.77,139.81,32326.0
2019-10-22 12:45:00,139.8,139.83,139.79,139.83,17081.0,139.8,139.83,139.79,139.83,17081.0
2019-10-22 12:50:00,139.82,139.88,139.82,139.87,32537.0,139.82,139.88,139.82,139.87,32537.0
2019-10-22 12:55:00,139.87,139.87,139.83,139.84,27125.0,139.87,139.87,139.83,139.84,27125.0
2019-10-22 13:00:00,139.85,139.97,139.83,139.9,55712.0,139.85,139.97,139.83,139.9,55712.0
2019-10-22 13:05:00,139.89,139.91,139.88,139.89,5116.0,139.89,139.91,139.88,139.89,5116.0
2019-10-22 13:10:00,139.89,139.89,139.85,139.86,26069.0,139.89,139.89,139.85,139.86,26069.0
2019-10-22 13:15:00,139.84,139.88,139.83,139.86,21785.0,139.84,139.88,139.83,139.86,21785.0
2019-10-22 13:20:00,139.85,139.91,139.82,139.89,14380.0,139.85,139.91,139.82,139.89,14380.0
2019-10-22 13:25:00,139.89,139.92,139.87,139.89,8298.0,139.89,139.92,139.87,139.89,8298.0
2019-10-22 13:30:00,139.88,139.91,139.87,139.91,14298.0,139.88,139.91,139.87,139.91,14298.0
2019-10-22 13:35:00,139.91,139.94,139.9,139.94,11658.0,139.91,139.94,139.9,139.94,11658.0
2019-10-22 13:40:00,139.93,139.93,139.9,139.91,7931.0,139.93,139.93,139.9,139.91,7931.0
2019-10-22 13:45:00,139.91,139.96,139.91,139.95,11917.0,139.91,139.96,139.91,139.95,11917.0
2019-10-22 13:50:00,139.95,139.99,139.93,139.99,13968.0,139.95,139.99,139.93,139.99,13968.0
2019-10-22 13:55:00,139.99,140.02,139.94,139.94,27520.0,139.99,140.02,139.94,139.94,27520.0
2019-10-22 14:00:00,139.94,139.96,139.92,139.95,28231.0,139.94,139.96,139.92,139.95,28231.0
2019-10-22 14:05:00,139.95,139.96,139.93,139.93,11975.0,139.95,139.96,139.93,139.93,11975.0
2019-10-22 14:10:00,139.94,139.95,139.91,139.94,10885.0,139.94,139.95,139.91,139.94,10885.0
2019-10-22 14:15:00,139.93,139.93,139.8,139.8,84212.0,139.93,139.93,139.8,139.8,84212.0
2019-10-22 14:20:00,139.79,139.89,139.77,139.87,52857.0,139.79,139.89,139.77,139.87,52857.0
2019-10-22 14:25:00,139.87,139.93,139.84,139.84,58078.0,139.87,139.93,139.84,139.84,58078.0
2019-10-22 14:30:00,139.84,140.16,139.76,140.11,96798.0,139.84,140.16,139.76,140.11,96798.0
2019-10-22 14:35:00,140.12,140.16,140.04,140.06,31414.0,140.12,140.16,140.04,140.06,31414.0
2019-10-22 14:40:00,140.06,140.19,140.05,140.15,35453.0,140.06,140.19,140.05,140.15,35453.0
2019-10-22 14:45:00,140.16,140.26,140.16,140.21,33376.0,140.16,140.26,140.16,140.21,33376.0
2019-10-22 14:50:00,140.21,140.29,140.19,140.2,16903.0,140.21,140.29,140.19,140.2,16903.0
2019-10-22 14:55:00,140.2,140.24,140.14,140.19,60105.0,140.2,140.24,140.14,140.19,60105.0
2019-10-22 15:00:00,140.19,140.23,140.12,140.19,32660.0,140.19,140.23,140.12,140.19,32660.0
2019-10-22 15:05:00,140.19,140.22,140.15,140.18,19151.0,140.19,140.22,140.15,140.18,19151.0
2019-10-22 15:10:00,140.19,140.19,140.15,140.19,12292.0,140.19,140.19,140.15,140.19,12292.0
2019-10-22 15:15:00,140.17,140.17,140.1,140.14,43579.0,140.17,140.17,140.1,140.14,43579.0
2019-10-22 15:20:00,140.15,140.18,140.11,140.13,31354.0,140.15,140.18,140.11,140.13,31354.0
2019-10-22 15:25:00,140.13,140.14,140.11,140.11,25047.0,140.13,140.14,140.11,140.11,25047.0
2019-10-22 15:30:00,140.11,140.14,140.09,140.13,46241.0,140.11,140.14,140.09,140.13,46241.0
2019-10-22 15:35:00,140.14,140.17,140.13,140.16,38284.0,140.14,140.17,140.13,140.16,38284.0
2019-10-22 15:40:00,140.16,140.18,140.13,140.18,38525.0,140.16,140.18,140.13,140.18,38525.0
2019-10-22 15:45:00,140.17,140.26,140.17,140.21,135270.0,140.17,140.26,140.17,140.21,135270.0
2019-10-22 15:50:00,140.21,140.24,140.18,140.18,88112.0,140.21,140.24,140.18,140.18,88112.0
2019-10-22 15:55:00,140.19,140.21,140.16,140.19,203984.0,140.19,140.21,140.16,140.19,203984.0
2019-10-23 09:30:00,140.59,140.73,140.56,140.71,227819.0,140.59,140.73,140.56,140.71,227819.0
2019-10-23 09:35:00,140.71,140.9,140.7,140.76,138101.0,140.71,140.9,140.7,140.76,138101.0
2019-10-23 09:40:00,140.76,140.77,140.63,140.63,50229.0,140.76,140.77,140.63,140.63,50229.0
2019-10-23 09:45:00,140.62,140.75,140.6,140.75,120426.0,140.62,140.75,140.6,140.75,120426.0
2019-10-23 09:50:00,140.74,140.97,140.74,140.96,94646.0,140.74,140.97,140.74,140.96,94646.0
2019-10-23 09:55:00,140.98,141.0,140.89,140.92,78372.0,140.98,141.0,140.89,140.92,78372.0
2019-10-23 10:00:00,140.91,140.92,140.82,140.84,77148.0,140.91,140.92,140.82,140.84,77148.0
2019-10-23 10:05:00,140.84,140.9,140.82,140.89,23833.0,140.84,140.9,140.82,140.89,23833.0
2019-10-23 10:10:00,140.88,140.9,140.8,140.84,92914.0,140.88,140.9,140.8,140.84,92914.0
2019-10-23 10:15:00,140.84,140.94,140.8,140.87,69413.0,140.84,140.94,140.8,140.87,69413.0
2019-10-23 10:20:00,140.87,140.91,140.82,140.91,113420.0,140.87,140.91,140.82,140.91,113420.0
2019-10-23 10:25:00,140.91,140.93,140.86,140.88,12456.0,140.91,140.93,140.86,140.88,12456.0
2019-10-23 10:30:00,140.85,140.91,140.8,140.89,58213.0,140.85,140.91,140.8,140.89,58213.0
2019-10-23 10:35:00,140.9,140.94,140.87,140.89,20893.0,140.9,140.94,140.87,140.89,20893.0
2019-10-23 10:40:00,140.88,140.92,140.83,140.84,81183.0,140.88,140.92,140.83,140.84,81183.0
2019-10-23 10:45:00,140.84,140.88,140.81,140.84,79729.0,140.84,140.88,140.81,140.84,79729.0
2019-10-23 10:50:00,140.84,140.87,140.72,140.73,43314.0,140.84,140.87,140.72,140.73,43314.0
2019-10-23 10:55:00,140.73,140.76,140.66,140.74,53661.0,140.73,140.76,140.66,140.74,53661.0
2019-10-23 11:00:00,140.74,140.77,140.71,140.76,43924.0,140.74,140.77,140.71,140.76,43924.0
2019-10-23 11:05:00,140.77,140.79,140.72,140.72,16624.0,140.77,140.79,140.72,140.72,16624.0
2019-10-23 11:10:00,140.73,140.77,140.7,140.76,17834.0,140.73,140.77,140.7,140.76,17834.0
2019-10-23 11:15:00,140.74,140.8,140.71,140.79,26449.0,140.74,140.8,140.71,140.79,26449.0
2019-10-23 11:20:00,140.79,140.82,140.75,140.82,19685.0,140.79,140.82,140.75,140.82,19685.0
2019-10-23 11:25:00,140.82,140.83,140.77,140.78,22376.0,140.82,140.83,140.77,140.78,22376.0
2019-10-23 11:30:00,140.78,140.82,140.75,140.78,10747.0,140.78,140.82,140.75,140.78,10747.0
2019-10-23 11:35:00,140.78,140.78,140.73,140.74,15918.0,140.78,140.78,140.73,140.74,15918.0
2019-10-23 11:40:00,140.73,140.73,140.65,140.7,22954.0,140.73,140.73,140.65,140.7,22954.0
2019-10-23 11:45:00,140.69,140.76,140.68,140.75,29416.0,140.69,140.76,140.68,140.75,29416.0
2019-10-23 11:50:00,140.74,140.77,140.73,140.74,13256.0,140.74,140.77,140.73,140.74,13256.0
2019-10-23 11:55:00,140.74,140.75,140.68,140.73,49319.0,140.74,140.75,140.68,140.73,49319.0
2019-10-23 12:00:00,140.73,140.77,140.72,140.77,42506.0,140.73,140.77,140.72,140.77,42506.0
2019-10-23 12:05:00,140.78,140.81,140.77,140.78,19215.0,140.78,140.81,140.77,140.78,19215.0
2019-10-23 12:10:00,140.79,140.79,140.76,140.76,9905.0,140.79,140.79,140.76,140.76,9905.0
2019-10-23 12:15:00,140.76,140.77,140.71,140.72,13126.0,140.76,140.77,140.71,140.72,13126.0
2019-10-23 12:20:00,140.72,140.72,140.67,140.69,12782.0,140.72,140.72,140.67,140.69,12782.0
2019-10-23 12:25:00,140.71,140.76,140.71,140.73,52599.0,140.71,140.76,140.71,140.73,52599.0
2019-10-23 12:30:00,140.73,140.76,140.68,140.76,20682.0,140.73,140.76,140.68,140.76,20682.0
2019-10-23 12:35:00,140.74,140.75,140.7,140.71,61138.0,140.74,140.75,140.7,140.71,61138.0
2019-10-23 12:40:00,140.7,140.72,140.67,140.7,7096.0,140.7,140.72,140.67,140.7,7096.0
2019-10-23 12:45:00,140.7,140.71,140.68,140.68,8710.0,140.7,140.71,140.68,140.68,8710.0
2019-10-23 12:50:00,140.68,140.69,140.6,140.61,27796.0,140.68,140.69,140.6,140.61,27796.0
2019-10-23 12:55:00,140.6,140.64,140.59,140.63,19370.0,140.6,140.64,140.59,140.63,19370.0
2019-10-23 13:00:00,140.63,140.69,140.6,140.63,37047.0,140.63,140.69,140.6,140.63,37047.0
2019-10-23 13:05:00,140.62,140.64,140.57,140.58,18322.0,140.62,140.64,140.57,140.58,18322.0
2019-10-23 13:10:00,140.57,140.66,140.56,140.65,25798.0,140.57,140.66,140.56,140.65,25798.0
2019-10-23 13:15:00,140.66,140.66,140.63,140.65,13776.0,140.66,140.66,140.63,140.65,13776.0
2019-10-23 13:20:00,140.64,140.65,140.62,140.64,31309.0,140.64,140.65,140.62,140.64,31309.0
2019-10-23 13:25:00,140.64,140.68,140.63,140.67,7660.0,140.64,140.68,140.63,140.67,7660.0
2019-10-23 13:30:00,140.68,140.69,140.62,140.62,13759.0,140.68,140.69,140.62,140.62,13759.0
2019-10-23 13:35:00,140.62,140.62,140.51,140.53,25853.0,140.62,140.62,140.51,140.53,25853.0
2019-10-23 13:40:00,140.53,140.56,140.52,140.55,14767.0,140.53,140.56,140.52,140.55,14767.0
2019-10-23 13:45:00,140.53,140.55,140.52,140.52,4345.0,140.53,140.55,140.52,140.52,4345.0
2019-10-23 13:50:00,140.52,140.55,140.51,140.53,11873.0,140.52,140.55,140.51,140.53,11873.0
2019-10-23 13:55:00,140.53,140.61,140.53,140.59,16455.0,140.53,140.61,140.53,140.59,16455.0
2019-10-23 14:00:00,140.59,140.63,140.57,140.63,12497.0,140.59,140.63,140.57,140.63,12497.0
2019-10-23 14:05:00,140.63,140.66,140.6,140.66,21792.0,140.63,140.66,140.6,140.66,21792.0
2019-10-23 14:10:00,140.66,140.68,140.64,140.67,8906.0,140.66,140.68,140.64,140.67,8906.0
2019-10-23 14:15:00,140.67,140.71,140.66,140.71,9360.0,140.67,140.71,140.66,140.71,9360.0
2019-10-23 14:20:00,140.71,140.71,140.67,140.67,14149.0,140.71,140.71,140.67,140.67,14149.0
2019-10-23 14:25:00,140.66,140.71,140.65,140.71,16251.0,140.66,140.71,140.65,140.71,16251.0
2019-10-23 14:30:00,140.71,140.72,140.69,140.71,6372.0,140.71,140.72,140.69,140.71,6372.0
2019-10-23 14:35:00,140.7,140.74,140.66,140.71,28187.0,140.7,140.74,140.66,140.71,28187.0
2019-10-23 14:40:00,140.71,140.75,140.69,140.71,10128.0,140.71,140.75,140.69,140.71,10128.0
2019-10-23 14:45:00,140.7,140.7,140.64,140.65,20505.0,140.7,140.7,140.64,140.65,20505.0
2019-10-23 14:50:00,140.65,140.68,140.64,140.68,20682.0,140.65,140.68,140.64,140.68,20682.0
2019-10-23 14:55:00,140.68,140.68,140.61,140.66,18527.0,140.68,140.68,140.61,140.66,18527.0
2019-10-23 15:00:00,140.65,140.68,140.62,140.68,26398.0,140.65,140.68,140.62,140.68,26398.0
2019-10-23 15:05:00,140.68,140.72,140.68,140.71,17671.0,140.68,140.72,140.68,140.71,17671.0
2019-10-23 15:10:00,140.71,140.76,140.7,140.76,33278.0,140.71,140.76,140.7,140.76,33278.0
2019-10-23 15:15:00,140.76,140.76,140.71,140.74,29040.0,140.76,140.76,140.71,140.74,29040.0
2019-10-23 15:20:00,140.74,140.74,140.69,140.7,38200.0,140.74,140.74,140.69,140.7,38200.0
2019-10-23 15:25:00,140.7,140.71,140.64,140.65,23978.0,140.7,140.71,140.64,140.65,23978.0
2019-10-23 15:30:00,140.65,140.66,140.62,140.66,44163.0,140.65,140.66,140.62,140.66,44163.0
2019-10-23 15:35:00,140.67,140.67,140.63,140.66,32269.0,140.67,140.67,140.63,140.66,32269.0
2019-10-23 15:40:00,140.66,140.67,140.58,140.59,56645.0,140.66,140.67,140.58,140.59,56645.0
2019-10-23 15:45:00,140.59,140.6,140.53,140.54,109087.0,140.59,140.6,140.53,140.54,109087.0
2019-10-23 15:50:00,140.54,140.58,140.52,140.57,115567.0,140.54,140.58,140.52,140.57,115567.0
2019-10-23 15:55:00,140.56,140.58,140.5,140.56,306502.0,140.56,140.58,140.5,140.56,306502.0
2019-10-24 09:30:00,141.02,141.28,140.93,141.24,177121.0,141.02,141.28,140.93,141.24,177121.0
2019-10-24 09:35:00,141.25,141.44,141.22,141.4,79779.0,141.25,141.44,141.22,141.4,79779.0
2019-10-24 09:40:00,141.42,141.5,141.32,141.36,77646.0,141.42,141.5,141.32,141.36,77646.0
2019-10-24 09:45:00,141.34,141.35,141.17,141.23,139539.0,141.34,141.35,141.17,141.23,139539.0
2019-10-24 09:50:00,141.24,141.33,141.24,141.28,56012.0,141.24,141.33,141.24,141.28,56012.0
2019-10-24 09:55:00,141.29,141.33,141.19,141.26,72106.0,141.29,141.33,141.19,141.26,72106.0
2019-10-24 10:00:00,141.26,141.29,141.11,141.26,115258.0,141.26,141.29,141.11,141.26,115258.0
2019-10-24 10:05:00,141.28,141.34,141.13,141.21,65904.0,141.28,141.34,141.13,141.21,65904.0
2019-10-24 10:10:00,141.22,141.37,141.21,141.35,49806.0,141.22,141.37,141.21,141.35,49806.0
2019-10-24 10:15:00,141.35,141.45,141.33,141.36,62175.0,141.35,141.45,141.33,141.36,62175.0
2019-10-24 10:20:00,141.37,141.41,141.32,141.36,42998.0,141.37,141.41,141.32,141.36,42998.0
2019-10-24 10:25:00,141.38,141.52,141.37,141.5,102475.0,141.38,141.52,141.37,141.5,102475.0
2019-10-24 10:30:00,141.51,141.66,141.51,141.54,103978.0,141.51,141.66,141.51,141.54,103978.0
2019-10-24 10:35:00,141.55,141.56,141.4,141.44,71902.0,141.55,141.56,141.4,141.44,71902.0
2019-10-24 10:40:00,141.43,141.44,141.36,141.42,30569.0,141.43,141.44,141.36,141.42,30569.0
2019-10-24 10:45:00,141.43,141.55,141.42,141.54,52638.0,141.43,141.55,141.42,141.54,52638.0
2019-10-24 10:50:00,141.54,141.54,141.47,141.49,30563.0,141.54,141.54,141.47,141.49,30563.0
2019-10-24 10:55:00,141.51,141.64,141.51,141.61,70011.0,141.51,141.64,141.51,141.61,70011.0
2019-10-24 11:00:00,141.59,141.62,141.55,141.55,69953.0,141.59,141.62,141.55,141.55,69953.0
2019-10-24 11:05:00,141.55,141.57,141.42,141.42,38555.0,141.55,141.57,141.42,141.42,38555.0
2019-10-24 11:10:00,141.42,141.57,141.42,141.56,42321.0,141.42,141.57,141.42,141.56,42321.0
2019-10-24 11:15:00,141.56,141.6,141.51,141.53,57742.0,141.56,141.6,141.51,141.53,57742.0
2019-10-24 11:20:00,141.53,141.55,141.44,141.53,41682.0,141.53,141.55,141.44,141.53,41682.0
2019-10-24 11:25:00,141.53,141.53,141.41,141.43,37922.0,141.53,141.53,141.41,141.43,37922.0
2019-10-24 11:30:00,141.42,141.43,141.34,141.37,40960.0,141.42,141.43,141.34,141.37,40960.0
2019-10-24 11:35:00,141.37,141.42,141.31,141.41,20242.0,141.37,141.42,141.31,141.41,20242.0
2019-10-24 11:40:00,141.4,141.41,141.35,141.37,23614.0,141.4,141.41,141.35,141.37,23614.0
2019-10-24 11:45:00,141.37,141.42,141.37,141.41,9032.0,141.37,141.42,141.37,141.41,9032.0
2019-10-24 11:50:00,141.4,141.49,141.32,141.4,112811.0,141.4,141.49,141.32,141.4,112811.0
2019-10-24 11:55:00,141.39,141.4,141.28,141.33,65984.0,141.39,141.4,141.28,141.33,65984.0
2019-10-24 12:00:00,141.34,141.39,141.32,141.39,22041.0,141.34,141.39,141.32,141.39,22041.0
2019-10-24 12:05:00,141.38,141.48,141.38,141.45,65363.0,141.38,141.48,141.38,141.45,65363.0
2019-10-24 12:10:00,141.45,141.54,141.45,141.53,41092.0,141.45,141.54,141.45,141.53,41092.0
2019-10-24 12:15:00,141.54,141.6,141.49,141.49,37610.0,141.54,141.6,141.49,141.49,37610.0
2019-10-24 12:20:00,141.49,141.56,141.47,141.55,15136.0,141.49,141.56,141.47,141.55,15136.0
2019-10-24 12:25:00,141.54,141.55,141.5,141.52,19456.0,141.54,141.55,141.5,141.52,19456.0
2019-10-24 12:30:00,141.52,141.57,141.5,141.54,36568.0,141.52,141.57,141.5,141.54,36568.0
2019-10-24 12:35:00,141.53,141.57,141.48,141.49,11257.0,141.53,141.57,141.48,141.49,11257.0
2019-10-24 12:40:00,141.48,141.51,141.46,141.47,24833.0,141.48,141.51,141.46,141.47,24833.0
2019-10-24 12:45:00,141.48,141.49,141.43,141.44,12503.0,141.48,141.49,141.43,141.44,12503.0
2019-10-24 12:50:00,141.44,141.47,141.41,141.44,26250.0,141.44,141.47,141.41,141.44,26250.0
2019-10-24 12:55:00,141.44,141.49,141.4,141.47,19514.0,141.44,141.49,141.4,141.47,19514.0
2019-10-24 13:00:00,141.46,141.53,141.45,141.49,56738.0,141.46,141.53,141.45,141.49,56738.0
2019-10-24 13:05:00,141.49,141.53,141.49,141.53,17153.0,141.49,141.53,141.49,141.53,17153.0
2019-10-24 13:10:00,141.53,141.53,141.48,141.51,6432.0,141.53,141.53,141.48,141.51,6432.0
2019-10-24 13:15:00,141.51,141.57,141.5,141.56,16131.0,141.51,141.57,141.5,141.56,16131.0
2019-10-24 13:20:00,141.56,141.56,141.51,141.53,14094.0,141.56,141.56,141.51,141.53,14094.0
2019-10-24 13:25:00,141.53,141.57,141.52,141.52,12825.0,141.53,141.57,141.52,141.52,12825.0
2019-10-24 13:30:00,141.53,141.53,141.48,141.53,32249.0,141.53,141.53,141.48,141.53,32249.0
2019-10-24 13:35:00,141.53,141.54,141.5,141.52,22147.0,141.53,141.54,141.5,141.52,22147.0
2019-10-24 13:40:00,141.53,141.58,141.53,141.55,15085.0,141.53,141.58,141.53,141.55,15085.0
2019-10-24 13:45:00,141.56,141.59,141.55,141.57,26551.0,141.56,141.59,141.55,141.57,26551.0
2019-10-24 13:50:00,141.57,141.63,141.57,141.6,49315.0,141.57,141.63,141.57,141.6,49315.0
2019-10-24 13:55:00,141.6,141.64,141.53,141.53,65565.0,141.6,141.64,141.53,141.53,65565.0
2019-10-24 14:00:00,141.55,141.63,141.53,141.62,40166.0,141.55,141.63,141.53,141.62,40166.0
2019-10-24 14:05:00,141.61,141.62,141.59,141.59,13865.0,141.61,141.62,141.59,141.59,13865.0
2019-10-24 14:10:00,141.6,141.62,141.58,141.59,20761.0,141.6,141.62,141.58,141.59,20761.0
2019-10-24 14:15:00,141.59,141.74,141.58,141.71,102439.0,141.59,141.74,141.58,141.71,102439.0
2019-10-24 14:20:00,141.71,141.73,141.68,141.72,73094.0,141.71,141.73,141.68,141.72,73094.0
2019-10-24 14:25:00,141.73,141.74,141.68,141.68,18094.0,141.73,141.74,141.68,141.68,18094.0
2019-10-24 14:30:00,141.68,141.68,141.62,141.66,14736.0,141.68,141.68,141.62,141.66,14736.0
2019-10-24 14:35:00,141.66,141.68,141.63,141.65,97971.0,141.66,141.68,141.63,141.65,97971.0
2019-10-24 14:40:00,141.66,141.7,141.63,141.7,52442.0,141.66,141.7,141.63,141.7,52442.0
2019-10-24 14:45:00,141.7,141.72,141.68,141.72,19354.0,141.7,141.72,141.68,141.72,19354.0
2019-10-24 14:50:00,141.72,141.72,141.66,141.66,34708.0,141.72,141.72,141.66,141.66,34708.0
2019-10-24 14:55:00,141.67,141.69,141.64,141.68,28028.0,141.67,141.69,141.64,141.68,28028.0
2019-10-24 15:00:00,141.67,141.7,141.64,141.65,99991.0,141.67,141.7,141.64,141.65,99991.0
2019-10-24 15:05:00,141.65,141.68,141.65,141.67,63643.0,141.65,141.68,141.65,141.67,63643.0
2019-10-24 15:10:00,141.67,141.71,141.67,141.68,26451.0,141.67,141.71,141.67,141.68,26451.0
2019-10-24 15:15:00,141.69,141.72,141.67,141.68,80311.0,141.69,141.72,141.67,141.68,80311.0
2019-10-24 15:20:00,141.67,141.7,141.67,141.68,28898.0,141.67,141.7,141.67,141.68,28898.0
2019-10-24 15:25:00,141.68,141.68,141.64,141.64,21486.0,141.68,141.68,141.64,141.64,21486.0
2019-10-24 15:30:00,141.65,141.66,141.56,141.59,34932.0,141.65,141.66,141.56,141.59,34932.0
2019-10-24 15:35:00,141.6,141.63,141.58,141.6,45431.0,141.6,141.63,141.58,141.6,45431.0
2019-10-24 15:40:00,141.6,141.63,141.6,141.6,38174.0,141.6,141.63,141.6,141.6,38174.0
2019-10-24 15:45:00,141.6,141.61,141.55,141.57,171098.0,141.6,141.61,141.55,141.57,171098.0
2019-10-24 15:50:00,141.56,141.6,141.55,141.58,89172.0,141.56,141.6,141.55,141.58,89172.0
2019-10-24 15:55:00,141.58,141.6,141.54,141.55,261558.0,141.58,141.6,141.54,141.55,261558.0
2019-10-25 09:30:00,142.79,142.83,142.72,142.72,226331.0,142.79,142.83,142.72,142.72,226331.0
2019-10-25 09:35:00,142.72,142.72,142.57,142.57,170559.0,142.72,142.72,142.57,142.57,170559.0
2019-10-25 09:40:00,142.57,142.66,142.55,142.61,186855.0,142.57,142.66,142.55,142.61,186855.0
2019-10-25 09:45:00,142.6,142.63,142.51,142.62,161541.0,142.6,142.63,142.51,142.62,161541.0
2019-10-25 09:50:00,142.62,142.69,142.55,142.67,63605.0,142.62,142.69,142.55,142.67,63605.0
2019-10-25 09:55:00,142.67,142.71,142.63,142.71,70142.0,142.67,142.71,142.63,142.71,70142.0
2019-10-25 10:00:00,142.71,142.71,142.6,142.71,103198.0,142.71,142.71,142.6,142.71,103198.0
2019-10-25 10:05:00,142.7,142.7,142.58,142.58,63894.0,142.7,142.7,142.58,142.58,63894.0
2019-10-25 10:10:00,142.59,142.6,142.45,142.49,65647.0,142.59,142.6,142.45,142.49,65647.0
2019-10-25 10:15:00,142.47,142.52,142.45,142.47,86500.0,142.47,142.52,142.45,142.47,86500.0
2019-10-25 10:20:00,142.46,142.46,142.33,142.36,81566.0,142.46,142.46,142.33,142.36,81566.0
2019-10-25 10:25:00,142.37,142.45,142.33,142.44,83104.0,142.37,142.45,142.33,142.44,83104.0
2019-10-25 10:30:00,142.44,142.57,142.41,142.57,85490.0,142.44,142.57,142.41,142.57,85490.0
2019-10-25 10:35:00,142.57,142.59,142.44,142.46,58882.0,142.57,142.59,142.44,142.46,58882.0
2019-10-25 10:40:00,142.45,142.59,142.45,142.58,49054.0,142.45,142.59,142.45,142.58,49054.0
2019-10-25 10:45:00,142.59,142.6,142.46,142.48,44051.0,142.59,142.6,142.46,142.48,44051.0
2019-10-25 10:50:00,142.49,142.5,142.44,142.46,20774.0,142.49,142.5,142.44,142.46,20774.0
2019-10-25 10:55:00,142.46,142.5,142.41,142.47,26114.0,142.46,142.5,142.41,142.47,26114.0
2019-10-25 11:00:00,142.46,142.5,142.4,142.5,57836.0,142.46,142.5,142.4,142.5,57836.0
2019-10-25 11:05:00,142.5,142.54,142.46,142.49,59454.0,142.5,142.54,142.46,142.49,59454.0
2019-10-25 11:10:00,142.49,142.5,142.19,142.23,76108.0,142.49,142.5,142.19,142.23,76108.0
2019-10-25 11:15:00,142.23,142.23,142.07,142.15,110631.0,142.23,142.23,142.07,142.15,110631.0
2019-10-25 11:20:00,142.14,142.15,141.95,142.03,227211.0,142.14,142.15,141.95,142.03,227211.0
2019-10-25 11:25:00,142.04,142.17,141.96,142.15,151728.0,142.04,142.17,141.96,142.15,151728.0
2019-10-25 11:30:00,142.14,142.16,142.07,142.12,100407.0,142.14,142.16,142.07,142.12,100407.0
2019-10-25 11:35:00,142.12,142.17,142.06,142.14,83394.0,142.12,142.17,142.06,142.14,83394.0
2019-10-25 11:40:00,142.14,142.18,142.08,142.16,49670.0,142.14,142.18,142.08,142.16,49670.0
2019-10-25 11:45:00,142.15,142.15,141.79,141.88,99370.0,142.15,142.15,141.79,141.88,99370.0
2019-10-25 11:50:00,141.88,141.92,141.68,141.7,134559.0,141.88,141.92,141.68,141.7,134559.0
2019-10-25 11:55:00,141.7,141.81,141.68,141.7,73928.0,141.7,141.81,141.68,141.7,73928.0
2019-10-25 12:00:00,141.7,141.83,141.62,141.76,73399.0,141.7,141.83,141.62,141.76,73399.0
2019-10-25 12:05:00,141.74,141.84,141.73,141.78,67107.0,141.74,141.84,141.73,141.78,67107.0
2019-10-25 12:10:00,141.78,141.78,141.63,141.69,57628.0,141.78,141.78,141.63,141.69,57628.0
2019-10-25 12:15:00,141.67,141.71,141.56,141.7,40151.0,141.67,141.71,141.56,141.7,40151.0
2019-10-25 12:20:00,141.68,141.71,141.56,141.58,56416.0,141.68,141.71,141.56,141.58,56416.0
2019-10-25 12:25:00,141.59,141.65,141.58,141.62,21469.0,141.59,141.65,141.58,141.62,21469.0
2019-10-25 12:30:00,141.61,141.65,141.57,141.59,62252.0,141.61,141.65,141.57,141.59,62252.0
2019-10-25 12:35:00,141.56,141.64,141.54,141.64,201235.0,141.56,141.64,141.54,141.64,201235.0
2019-10-25 12:40:00,141.64,141.71,141.64,141.68,72014.0,141.64,141.71,141.64,141.68,72014.0
2019-10-25 12:45:00,141.67,141.71,141.66,141.68,26214.0,141.67,141.71,141.66,141.68,26214.0
2019-10-25 12:50:00,141.66,141.66,141.59,141.61,115117.0,141.66,141.66,141.59,141.61,115117.0
2019-10-25 12:55:00,141.61,141.63,141.58,141.6,44043.0,141.61,141.63,141.58,141.6,44043.0
2019-10-25 13:00:00,141.59,141.61,141.49,141.61,40744.0,141.59,141.61,141.49,141.61,40744.0
2019-10-25 13:05:00,141.62,141.65,141.59,141.63,23816.0,141.62,141.65,141.59,141.63,23816.0
2019-10-25 13:10:00,141.61,141.63,141.51,141.58,18819.0,141.61,141.63,141.51,141.58,18819.0
2019-10-25 13:15:00,141.52,141.53,141.4,141.46,49051.0,141.52,141.53,141.4,141.46,49051.0
2019-10-25 13:20:00,141.45,141.59,141.43,141.59,41151.0,141.45,141.59,141.43,141.59,41151.0
2019-10-25 13:25:00,141.59,141.63,141.56,141.63,22410.0,141.59,141.63,141.56,141.63,22410.0
2019-10-25 13:30:00,141.61,141.68,141.61,141.62,78473.0,141.61,141.68,141.61,141.62,78473.0
2019-10-25 13:35:00,141.61,141.67,141.6,141.66,12801.0,141.61,141.67,141.6,141.66,12801.0
2019-10-25 13:40:00,141.67,141.68,141.62,141.66,30185.0,141.67,141.68,141.62,141.66,30185.0
2019-10-25 13:45:00,141.67,141.69,141.64,141.67,30861.0,141.67,141.69,141.64,141.67,30861.0
2019-10-25 13:50:00,141.67,141.68,141.63,141.65,18039.0,141.67,141.68,141.63,141.65,18039.0
2019-10-25 13:55:00,141.66,141.71,141.65,141.69,18590.0,141.66,141.71,141.65,141.69,18590.0
2019-10-25 14:00:00,141.69,141.85,141.68,141.84,132793.0,141.69,141.85,141.68,141.84,132793.0
2019-10-25 14:05:00,141.82,141.84,141.79,141.81,44804.0,141.82,141.84,141.79,141.81,44804.0
2019-10-25 14:10:00,141.82,141.83,141.74,141.75,25620.0,141.82,141.83,141.74,141.75,25620.0
2019-10-25 14:15:00,141.74,141.82,141.72,141.82,42118.0,141.74,141.82,141.72,141.82,42118.0
2019-10-25 14:20:00,141.82,141.85,141.81,141.81,8610.0,141.82,141.85,141.81,141.81,8610.0
2019-10-25 14:25:00,141.82,141.86,141.77,141.77,9817.0,141.82,141.86,141.77,141.77,9817.0
2019-10-25 14:30:00,141.77,141.85,141.77,141.84,17585.0,141.77,141.85,141.77,141.84,17585.0
2019-10-25 14:35:00,141.83,141.85,141.79,141.82,16042.0,141.83,141.85,141.79,141.82,16042.0
2019-10-25 14:40:00,141.82,141.84,141.79,141.79,13305.0,141.82,141.84,141.79,141.79,13305.0
2019-10-25 14:45:00,141.8,141.81,141.73,141.76,23043.0,141.8,141.81,141.73,141.76,23043.0
2019-10-25 14:50:00,141.77,141.78,141.75,141.78,7524.0,141.77,141.78,141.75,141.78,7524.0
2019-10-25 14:55:00,141.78,141.83,141.75,141.81,21903.0,141.78,141.83,141.75,141.81,21903.0
2019-10-25 15:00:00,141.82,141.88,141.82,141.88,83153.0,141.82,141.88,141.82,141.88,83153.0
2019-10-25 15:05:00,141.88,141.92,141.87,141.92,55941.0,141.88,141.92,141.87,141.92,55941.0
2019-10-25 15:10:00,141.92,141.93,141.85,141.86,13024.0,141.92,141.93,141.85,141.86,13024.0
2019-10-25 15:15:00,141.85,141.87,141.83,141.87,12163.0,141.85,141.87,141.83,141.87,12163.0
2019-10-25 15:20:00,141.86,141.86,141.81,141.84,21574.0,141.86,141.86,141.81,141.84,21574.0
2019-10-25 15:25:00,141.84,141.89,141.83,141.89,22676.0,141.84,141.89,141.83,141.89,22676.0
2019-10-25 15:30:00,141.88,141.89,141.85,141.88,27856.0,141.88,141.89,141.85,141.88,27856.0
2019-10-25 15:35:00,141.88,141.89,141.79,141.79,74899.0,141.88,141.89,141.79,141.79,74899.0
2019-10-25 15:40:00,141.8,141.85,141.79,141.82,54628.0,141.8,141.85,141.79,141.82,54628.0
2019-10-25 15:45:00,141.82,141.83,141.77,141.79,149221.0,141.82,141.83,141.77,141.79,149221.0
2019-10-25 15:50:00,141.79,141.82,141.78,141.81,84284.0,141.79,141.82,141.78,141.81,84284.0
2019-10-25 15:55:00,141.81,141.88,141.79,141.87,204817.0,141.81,141.88,141.79,141.87,204817.0
2019-10-28 09:30:00,141.25,141.25,140.93,141.04,187741.0,141.25,141.25,140.93,141.04,187741.0
2019-10-28 09:35:00,141.02,141.08,140.97,141.01,218995.0,141.02,141.08,140.97,141.01,218995.0
2019-10-28 09:40:00,141.02,141.02,140.69,140.76,220297.0,141.02,141.02,140.69,140.76,220297.0
2019-10-28 09:45:00,140.75,140.75,140.47,140.51,220160.0,140.75,140.75,140.47,140.51,220160.0
2019-10-28 09:50:00,140.52,140.65,140.47,140.63,115877.0,140.52,140.65,140.47,140.63,115877.0
2019-10-28 09:55:00,140.62,140.67,140.56,140.63,66033.0,140.62,140.67,140.56,140.63,66033.0
2019-10-28 10:00:00,140.64,140.7,140.58,140.68,77056.0,140.64,140.7,140.58,140.68,77056.0
2019-10-28 10:05:00,140.69,140.7,140.61,140.66,55187.0,140.69,140.7,140.61,140.66,55187.0
2019-10-28 10:10:00,140.66,140.69,140.56,140.68,42015.0,140.66,140.69,140.56,140.68,42015.0
2019-10-28 10:15:00,140.69,140.75,140.63,140.72,37122.0,140.69,140.75,140.63,140.72,37122.0
2019-10-28 10:20:00,140.72,140.74,140.64,140.66,21343.0,140.72,140.74,140.64,140.66,21343.0
2019-10-28 10:25:00,140.63,140.64,140.57,140.6,22461.0,140.63,140.64,140.57,140.6,22461.0
2019-10-28 10:30:00,140.62,140.63,140.49,140.55,79719.0,140.62,140.63,140.49,140.55,79719.0
2019-10-28 10:35:00,140.55,140.77,140.51,140.76,91130.0,140.55,140.77,140.51,140.76,91130.0
2019-10-28 10:40:00,140.74,140.74,140.55,140.58,83764.0,140.74,140.74,140.55,140.58,83764.0
2019-10-28 10:45:00,140.58,140.58,140.4,140.47,74356.0,140.58,140.58,140.4,140.47,74356.0
2019-10-28 10:50:00,140.47,140.65,140.47,140.64,90181.0,140.47,140.65,140.47,140.64,90181.0
2019-10-28 10:55:00,140.63,140.67,140.59,140.66,176439.0,140.63,140.67,140.59,140.66,176439.0
2019-10-28 11:00:00,140.66,140.69,140.58,140.66,152106.0,140.66,140.69,140.58,140.66,152106.0
2019-10-28 11:05:00,140.68,140.71,140.63,140.65,71831.0,140.68,140.71,140.63,140.65,71831.0
2019-10-28 11:10:00,140.65,140.66,140.58,140.62,119322.0,140.65,140.66,140.58,140.62,119322.0
2019-10-28 11:15:00,140.63,140.71,140.61,140.63,107930.0,140.63,140.71,140.61,140.63,107930.0
2019-10-28 11:20:00,140.63,140.66,140.55,140.58,28263.0,140.63,140.66,140.55,140.58,28263.0
2019-10-28 11:25:00,140.57,140.61,140.55,140.55,20851.0,140.57,140.61,140.55,140.55,20851.0
2019-10-28 11:30:00,140.55,140.64,140.54,140.61,28243.0,140.55,140.64,140.54,140.61,28243.0
2019-10-28 11:35:00,140.61,140.62,140.51,140.59,41864.0,140.61,140.62,140.51,140.59,41864.0
2019-10-28 11:40:00,140.59,140.59,140.49,140.49,31165.0,140.59,140.59,140.49,140.49,31165.0
2019-10-28 11:45:00,140.49,140.55,140.44,140.48,32568.0,140.49,140.55,140.44,140.48,32568.0
2019-10-28 11:50:00,140.49,140.51,140.46,140.48,21595.0,140.49,140.51,140.46,140.48,21595.0
2019-10-28 11:55:00,140.47,140.5,140.41,140.41,15785.0,140.47,140.5,140.41,140.41,15785.0
2019-10-28 12:00:00,140.42,140.53,140.41,140.51,26154.0,140.42,140.53,140.41,140.51,26154.0
2019-10-28 12:05:00,140.52,140.6,140.52,140.57,21138.0,140.52,140.6,140.52,140.57,21138.0
2019-10-28 12:10:00,140.57,140.57,140.49,140.49,10945.0,140.57,140.57,140.49,140.49,10945.0
2019-10-28 12:15:00,140.49,140.49,140.45,140.49,12655.0,140.49,140.49,140.45,140.49,12655.0
2019-10-28 12:20:00,140.48,140.52,140.46,140.5,20195.0,140.48,140.52,140.46,140.5,20195.0
2019-10-28 12:25:00,140.5,140.55,140.49,140.51,22374.0,140.5,140.55,140.49,140.51,22374.0
2019-10-28 12:30:00,140.5,140.51,140.43,140.51,16254.0,140.5,140.51,140.43,140.51,16254.0
2019-10-28 12:35:00,140.53,140.59,140.52,140.56,21119.0,140.53,140.59,140.52,140.56,21119.0
2019-10-28 12:40:00,140.57,140.6,140.55,140.59,21506.0,140.57,140.6,140.55,140.59,21506.0
2019-10-28 12:45:00,140.6,140.65,140.59,140.64,11250.0,140.6,140.65,140.59,140.64,11250.0
2019-10-28 12:50:00,140.65,140.68,140.61,140.67,25353.0,140.65,140.68,140.61,140.67,25353.0
2019-10-28 12:55:00,140.67,140.68,140.64,140.66,38941.0,140.67,140.68,140.64,140.66,38941.0
2019-10-28 13:00:00,140.66,140.71,140.63,140.7,33578.0,140.66,140.71,140.63,140.7,33578.0
2019-10-28 13:05:00,140.7,140.73,140.66,140.71,11221.0,140.7,140.73,140.66,140.71,11221.0
2019-10-28 13:10:00,140.71,140.74,140.68,140.74,15061.0,140.71,140.74,140.68,140.74,15061.0
2019-10-28 13:15:00,140.73,140.73,140.65,140.69,30042.0,140.73,140.73,140.65,140.69,30042.0
2019-10-28 13:20:00,140.68,140.7,140.64,140.7,56551.0,140.68,140.7,140.64,140.7,56551.0
2019-10-28 13:25:00,140.71,140.75,140.7,140.73,50813.0,140.71,140.75,140.7,140.73,50813.0
2019-10-28 13:30:00,140.73,140.74,140.68,140.69,16401.0,140.73,140.74,140.68,140.69,16401.0
2019-10-28 13:35:00,140.68,140.69,140.67,140.69,11902.0,140.68,140.69,140.67,140.69,11902.0
2019-10-28 13:40:00,140.68,140.69,140.64,140.64,12273.0,140.68,140.69,140.64,140.64,12273.0
2019-10-28 13:45:00,140.64,140.65,140.59,140.63,18219.0,140.64,140.65,140.59,140.63,18219.0
2019-10-28 13:50:00,140.64,140.71,140.63,140.69,16606.0,140.64,140.71,140.63,140.69,16606.0
2019-10-28 13:55:00,140.7,140.75,140.68,140.69,18489.0,140.7,140.75,140.68,140.69,18489.0
2019-10-28 14:00:00,140.69,140.7,140.65,140.67,38601.0,140.69,140.7,140.65,140.67,38601.0
2019-10-28 14:05:00,140.66,140.66,140.61,140.64,13623.0,140.66,140.66,140.61,140.64,13623.0
2019-10-28 14:10:00,140.63,140.63,140.6,140.62,9089.0,140.63,140.63,140.6,140.62,9089.0
2019-10-28 14:15:00,140.61,140.61,140.54,140.54,17948.0,140.61,140.61,140.54,140.54,17948.0
2019-10-28 14:20:00,140.54,140.59,140.53,140.58,16318.0,140.54,140.59,140.53,140.58,16318.0
2019-10-28 14:25:00,140.58,140.61,140.56,140.58,16190.0,140.58,140.61,140.56,140.58,16190.0
2019-10-28 14:30:00,140.58,140.6,140.56,140.6,16371.0,140.58,140.6,140.56,140.6,16371.0
2019-10-28 14:35:00,140.6,140.61,140.54,140.56,17624.0,140.6,140.61,140.54,140.56,17624.0
2019-10-28 14:40:00,140.55,140.55,140.5,140.5,30577.0,140.55,140.55,140.5,140.5,30577.0
2019-10-28 14:45:00,140.5,140.52,140.42,140.5,121168.0,140.5,140.52,140.42,140.5,121168.0
2019-10-28 14:50:00,140.5,140.55,140.45,140.55,31038.0,140.5,140.55,140.45,140.55,31038.0
2019-10-28 14:55:00,140.54,140.65,140.54,140.6,46065.0,140.54,140.65,140.54,140.6,46065.0
2019-10-28 15:00:00,140.58,140.71,140.55,140.63,72866.0,140.58,140.71,140.55,140.63,72866.0
2019-10-28 15:05:00,140.62,140.63,140.6,140.62,11144.0,140.62,140.63,140.6,140.62,11144.0
2019-10-28 15:10:00,140.63,140.63,140.47,140.55,53977.0,140.63,140.63,140.47,140.55,53977.0
2019-10-28 15:15:00,140.55,140.6,140.55,140.56,14256.0,140.55,140.6,140.55,140.56,14256.0
2019-10-28 15:20:00,140.56,140.61,140.54,140.6,16692.0,140.56,140.61,140.54,140.6,16692.0
2019-10-28 15:25:00,140.6,140.61,140.57,140.59,13398.0,140.6,140.61,140.57,140.59,13398.0
2019-10-28 15:30:00,140.59,140.66,140.59,140.66,80871.0,140.59,140.66,140.59,140.66,80871.0
2019-10-28 15:35:00,140.65,140.66,140.63,140.64,20447.0,140.65,140.66,140.63,140.64,20447.0
2019-10-28 15:40:00,140.64,140.65,140.6,140.62,71685.0,140.64,140.65,140.6,140.62,71685.0
2019-10-28 15:45:00,140.62,140.65,140.5,140.57,176425.0,140.62,140.65,140.5,140.57,176425.0
2019-10-28 15:50:00,140.56,140.65,140.56,140.63,85577.0,140.56,140.65,140.56,140.63,85577.0
2019-10-28 15:55:00,140.63,140.68,140.56,140.67,347855.0,140.63,140.68,140.56,140.67,347855.0
2019-10-29 09:30:00,140.0,140.11,139.95,139.98,241409.0,140.0,140.11,139.95,139.98,241409.0
2019-10-29 09:35:00,140.0,140.03,139.89,140.0,81042.0,140.0,140.03,139.89,140.0,81042.0
2019-10-29 09:40:00,139.98,140.01,139.88,139.93,114665.0,139.98,140.01,139.88,139.93,114665.0
2019-10-29 09:45:00,139.95,139.95,139.78,139.94,158676.0,139.95,139.95,139.78,139.94,158676.0
2019-10-29 09:50:00,139.94,139.94,139.86,139.91,82836.0,139.94,139.94,139.86,139.91,82836.0
2019-10-29 09:55:00,139.91,140.0,139.91,140.0,69658.0,139.91,140.0,139.91,140.0,69658.0
2019-10-29 10:00:00,139.99,140.21,139.99,140.13,177786.0,139.99,140.21,139.99,140.13,177786.0
2019-10-29 10:05:00,140.14,140.22,140.12,140.16,33399.0,140.14,140.22,140.12,140.16,33399.0
2019-10-29 10:10:00,140.17,140.17,140.09,140.13,19457.0,140.17,140.17,140.09,140.13,19457.0
2019-10-29 10:15:00,140.14,140.16,140.06,140.15,30948.0,140.14,140.16,140.06,140.15,30948.0
2019-10-29 10:20:00,140.15,140.15,140.06,140.09,71323.0,140.15,140.15,140.06,140.09,71323.0
2019-10-29 10:25:00,140.09,140.14,140.03,140.06,127025.0,140.09,140.14,140.03,140.06,127025.0
2019-10-29 10:30:00,140.06,140.07,139.94,139.97,91202.0,140.06,140.07,139.94,139.97,91202.0
2019-10-29 10:35:00,139.94,139.97,139.87,139.93,30930.0,139.94,139.97,139.87,139.93,30930.0
2019-10-29 10:40:00,139.93,140.1,139.93,140.07,89310.0,139.93,140.1,139.93,140.07,89310.0
2019-10-29 10:45:00,140.04,140.13,140.0,140.12,43360.0,140.04,140.13,140.0,140.12,43360.0
2019-10-29 10:50:00,140.12,140.13,140.05,140.09,12931.0,140.12,140.13,140.05,140.09,12931.0
2019-10-29 10:55:00,140.1,140.14,140.09,140.12,20045.0,140.1,140.14,140.09,140.12,20045.0
2019-10-29 11:00:00,140.12,140.18,140.02,140.17,28773.0,140.12,140.18,140.02,140.17,28773.0
2019-10-29 11:05:00,140.17,140.24,140.09,140.24,37048.0,140.17,140.24,140.09,140.24,37048.0
2019-10-29 11:10:00,140.27,140.36,140.24,140.33,83452.0,140.27,140.36,140.24,140.33,83452.0
2019-10-29 11:15:00,140.34,140.34,140.26,140.29,30633.0,140.34,140.34,140.26,140.29,30633.0
2019-10-29 11:20:00,140.29,140.38,140.29,140.33,27238.0,140.29,140.38,140.29,140.33,27238.0
2019-10-29 11:25:00,140.34,140.36,140.3,140.35,22188.0,140.34,140.36,140.3,140.35,22188.0
2019-10-29 11:30:00,140.35,140.38,140.3,140.36,26424.0,140.35,140.38,140.3,140.36,26424.0
2019-10-29 11:35:00,140.36,140.38,140.33,140.36,13631.0,140.36,140.38,140.33,140.36,13631.0
2019-10-29 11:40:00,140.37,140.37,140.32,140.35,25536.0,140.37,140.37,140.32,140.35,25536.0
2019-10-29 11:45:00,140.34,140.4,140.34,140.37,15512.0,140.34,140.4,140.34,140.37,15512.0
2019-10-29 11:50:00,140.37,140.39,140.34,140.38,11036.0,140.37,140.39,140.34,140.38,11036.0
2019-10-29 11:55:00,140.37,140.63,140.29,140.51,101481.0,140.37,140.63,140.29,140.51,101481.0
2019-10-29 12:00:00,140.52,140.56,140.38,140.45,58878.0,140.52,140.56,140.38,140.45,58878.0
2019-10-29 12:05:00,140.46,140.47,140.38,140.41,49093.0,140.46,140.47,140.38,140.41,49093.0
2019-10-29 12:10:00,140.41,140.46,140.39,140.43,15786.0,140.41,140.46,140.39,140.43,15786.0
2019-10-29 12:15:00,140.41,140.45,140.28,140.31,31099.0,140.41,140.45,140.28,140.31,31099.0
2019-10-29 12:20:00,140.32,140.36,140.3,140.32,14537.0,140.32,140.36,140.3,140.32,14537.0
2019-10-29 12:25:00,140.32,140.34,140.29,140.29,17002.0,140.32,140.34,140.29,140.29,17002.0
2019-10-29 12:30:00,140.29,140.29,140.24,140.27,49943.0,140.29,140.29,140.24,140.27,49943.0
2019-10-29 12:35:00,140.26,140.3,140.23,140.28,18438.0,140.26,140.3,140.23,140.28,18438.0
2019-10-29 12:40:00,140.29,140.34,140.29,140.34,31427.0,140.29,140.34,140.29,140.34,31427.0
2019-10-29 12:45:00,140.34,140.41,140.31,140.4,7873.0,140.34,140.41,140.31,140.4,7873.0
2019-10-29 12:50:00,140.4,140.41,140.35,140.36,21944.0,140.4,140.41,140.35,140.36,21944.0
2019-10-29 12:55:00,140.34,140.35,140.27,140.29,21696.0,140.34,140.35,140.27,140.29,21696.0
2019-10-29 13:00:00,140.29,140.3,140.25,140.27,11135.0,140.29,140.3,140.25,140.27,11135.0
2019-10-29 13:05:00,140.26,140.3,140.25,140.29,4901.0,140.26,140.3,140.25,140.29,4901.0
2019-10-29 13:10:00,140.29,140.3,140.26,140.28,14516.0,140.29,140.3,140.26,140.28,14516.0
2019-10-29 13:15:00,140.27,140.31,140.23,140.23,18794.0,140.27,140.31,140.23,140.23,18794.0
2019-10-29 13:20:00,140.23,140.28,140.21,140.27,10791.0,140.23,140.28,140.21,140.27,10791.0
2019-10-29 13:25:00,140.26,140.34,140.23,140.23,22459.0,140.26,140.34,140.23,140.23,22459.0
2019-10-29 13:30:00,140.24,140.26,140.21,140.23,14847.0,140.24,140.26,140.21,140.23,14847.0
2019-10-29 13:35:00,140.24,140.24,140.21,140.23,6580.0,140.24,140.24,140.21,140.23,6580.0
2019-10-29 13:40:00,140.24,140.25,140.21,140.23,25374.0,140.24,140.25,140.21,140.23,25374.0
2019-10-29 13:45:00,140.23,140.29,140.22,140.28,13669.0,140.23,140.29,140.22,140.28,13669.0
2019-10-29 13:50:00,140.29,140.29,140.23,140.24,8359.0,140.29,140.29,140.23,140.24,8359.0
2019-10-29 13:55:00,140.24,140.25,140.16,140.17,20892.0,140.24,140.25,140.16,140.17,20892.0
2019-10-29 14:00:00,140.18,140.26,140.17,140.24,14854.0,140.18,140.26,140.17,140.24,14854.0
2019-10-29 14:05:00,140.24,140.3,140.23,140.3,10170.0,140.24,140.3,140.23,140.3,10170.0
2019-10-29 14:10:00,140.29,140.32,140.28,140.28,13713.0,140.29,140.32,140.28,140.28,13713.0
2019-10-29 14:15:00,140.29,140.34,140.28,140.33,8610.0,140.29,140.34,140.28,140.33,8610.0
2019-10-29 14:20:00,140.33,140.36,140.33,140.34,27583.0,140.33,140.36,140.33,140.34,27583.0
2019-10-29 14:25:00,140.34,140.35,140.3,140.3,12953.0,140.34,140.35,140.3,140.3,12953.0
2019-10-29 14:30:00,140.31,140.35,140.3,140.32,13390.0,140.31,140.35,140.3,140.32,13390.0
2019-10-29 14:35:00,140.32,140.33,140.3,140.32,14204.0,140.32,140.33,140.3,140.32,14204.0
2019-10-29 14:40:00,140.31,140.39,140.31,140.36,9997.0,140.31,140.39,140.31,140.36,9997.0
2019-10-29 14:45:00,140.36,140.39,140.33,140.34,32504.0,140.36,140.39,140.33,140.34,32504.0
2019-10-29 14:50:00,140.35,140.37,140.34,140.37,7461.0,140.35,140.37,140.34,140.37,7461.0
2019-10-29 14:55:00,140.36,140.42,140.36,140.4,16927.0,140.36,140.42,140.36,140.4,16927.0
2019-10-29 15:00:00,140.4,140.41,140.37,140.38,29959.0,140.4,140.41,140.37,140.38,29959.0
2019-10-29 15:05:00,140.38,140.41,140.36,140.38,8840.0,140.38,140.41,140.36,140.38,8840.0
2019-10-29 15:10:00,140.37,140.37,140.32,140.32,16030.0,140.37,140.37,140.32,140.32,16030.0
2019-10-29 15:15:00,140.32,140.34,140.3,140.31,11215.0,140.32,140.34,140.3,140.31,11215.0
2019-10-29 15:20:00,140.32,140.32,140.27,140.28,14866.0,140.32,140.32,140.27,140.28,14866.0
2019-10-29 15:25:00,140.29,140.31,140.28,140.29,29543.0,140.29,140.31,140.28,140.29,29543.0
2019-10-29 15:30:00,140.3,140.31,140.28,140.3,17059.0,140.3,140.31,140.28,140.3,17059.0
2019-10-29 15:35:00,140.29,140.3,140.26,140.29,57273.0,140.29,140.3,140.26,140.29,57273.0
2019-10-29 15:40:00,140.29,140.3,140.26,140.26,31055.0,140.29,140.3,140.26,140.26,31055.0
2019-10-29 15:45:00,140.26,140.31,140.25,140.28,45470.0,140.26,140.31,140.25,140.28,45470.0
2019-10-29 15:50:00,140.28,140.31,140.27,140.31,68765.0,140.28,140.31,140.27,140.31,68765.0
2019-10-29 15:55:00,140.32,140.33,140.24,140.24,200131.0,140.32,140.33,140.24,140.24,200131.0
2019-10-30 09:30:00,140.52,140.6,140.52,140.6,74729.0,140.52,140.6,140.52,140.6,74729.0
2019-10-30 09:35:00,140.6,140.65,140.51,140.62,60780.0,140.6,140.65,140.51,140.62,60780.0
2019-10-30 09:40:00,140.62,140.72,140.6,140.67,95159.0,140.62,140.72,140.6,140.67,95159.0
2019-10-30 09:45:00,140.69,140.71,140.63,140.65,38714.0,140.69,140.71,140.63,140.65,38714.0
2019-10-30 09:50:00,140.66,140.72,140.62,140.71,72019.0,140.66,140.72,140.62,140.71,72019.0
2019-10-30 09:55:00,140.7,140.72,140.59,140.6,26591.0,140.7,140.72,140.59,140.6,26591.0
2019-10-30 10:00:00,140.6,140.94,140.58,140.67,159255.0,140.6,140.94,140.58,140.67,159255.0
2019-10-30 10:05:00,140.68,140.71,140.5,140.55,63694.0,140.68,140.71,140.5,140.55,63694.0
2019-10-30 10:10:00,140.56,140.67,140.56,140.63,16359.0,140.56,140.67,140.56,140.63,16359.0
2019-10-30 10:15:00,140.65,140.7,140.57,140.57,18396.0,140.65,140.7,140.57,140.57,18396.0
2019-10-30 10:20:00,140.57,140.66,140.57,140.64,13410.0,140.57,140.66,140.57,140.64,13410.0
2019-10-30 10:25:00,140.64,140.65,140.58,140.62,12489.0,140.64,140.65,140.58,140.62,12489.0
2019-10-30 10:30:00,140.63,140.68,140.61,140.62,44241.0,140.63,140.68,140.61,140.62,44241.0
2019-10-30 10:35:00,140.59,140.67,140.59,140.65,13953.0,140.59,140.67,140.59,140.65,13953.0
2019-10-30 10:40:00,140.66,140.73,140.63,140.7,90962.0,140.66,140.73,140.63,140.7,90962.0
2019-10-30 10:45:00,140.7,140.7,140.59,140.6,13226.0,140.7,140.7,140.59,140.6,13226.0
2019-10-30 10:50:00,140.6,140.6,140.53,140.55,18410.0,140.6,140.6,140.53,140.55,18410.0
2019-10-30 10:55:00,140.54,140.59,140.53,140.57,18313.0,140.54,140.59,140.53,140.57,18313.0
2019-10-30 11:00:00,140.6,140.72,140.59,140.68,28496.0,140.6,140.72,140.59,140.68,28496.0
2019-10-30 11:05:00,140.68,140.75,140.68,140.74,13354.0,140.68,140.75,140.68,140.74,13354.0
2019-10-30 11:10:00,140.74,140.78,140.73,140.78,17844.0,140.74,140.78,140.73,140.78,17844.0
2019-10-30 11:15:00,140.78,140.8,140.75,140.79,23778.0,140.78,140.8,140.75,140.79,23778.0
2019-10-30 11:20:00,140.78,140.82,140.77,140.8,43191.0,140.78,140.82,140.77,140.8,43191.0
2019-10-30 11:25:00,140.8,140.84,140.79,140.79,51739.0,140.8,140.84,140.79,140.79,51739.0
2019-10-30 11:30:00,140.8,140.84,140.8,140.81,22277.0,140.8,140.84,140.8,140.81,22277.0
2019-10-30 11:35:00,140.81,140.82,140.76,140.82,18667.0,140.81,140.82,140.76,140.82,18667.0
2019-10-30 11:40:00,140.82,140.9,140.82,140.89,22871.0,140.82,140.9,140.82,140.89,22871.0
2019-10-30 11:45:00,140.89,140.92,140.86,140.88,7190.0,140.89,140.92,140.86,140.88,7190.0
2019-10-30 11:50:00,140.9,140.9,140.81,140.82,17341.0,140.9,140.9,140.81,140.82,17341.0
2019-10-30 11:55:00,140.82,140.87,140.8,140.85,29196.0,140.82,140.87,140.8,140.85,29196.0
2019-10-30 12:00:00,140.85,140.87,140.81,140.85,19935.0,140.85,140.87,140.81,140.85,19935.0
2019-10-30 12:05:00,140.83,140.84,140.76,140.77,15452.0,140.83,140.84,140.76,140.77,15452.0
2019-10-30 12:10:00,140.77,140.82,140.76,140.82,7254.0,140.77,140.82,140.76,140.82,7254.0
2019-10-30 12:15:00,140.83,140.85,140.79,140.81,11242.0,140.83,140.85,140.79,140.81,11242.0
2019-10-30 12:20:00,140.82,140.84,140.78,140.78,5532.0,140.82,140.84,140.78,140.78,5532.0
2019-10-30 12:25:00,140.78,140.82,140.77,140.81,20288.0,140.78,140.82,140.77,140.81,20288.0
2019-10-30 12:30:00,140.78,140.82,140.78,140.79,20277.0,140.78,140.82,140.78,140.79,20277.0
2019-10-30 12:35:00,140.8,140.81,140.74,140.74,15467.0,140.8,140.81,140.74,140.74,15467.0
2019-10-30 12:40:00,140.73,140.75,140.72,140.74,10769.0,140.73,140.75,140.72,140.74,10769.0
2019-10-30 12:45:00,140.73,140.75,140.72,140.73,13388.0,140.73,140.75,140.72,140.73,13388.0
2019-10-30 12:50:00,140.74,140.75,140.68,140.74,14243.0,140.74,140.75,140.68,140.74,14243.0
2019-10-30 12:55:00,140.74,140.78,140.74,140.78,8191.0,140.74,140.78,140.74,140.78,8191.0
2019-10-30 13:00:00,140.79,140.81,140.76,140.77,11398.0,140.79,140.81,140.76,140.77,11398.0
2019-10-30 13:05:00,140.77,140.8,140.76,140.77,5960.0,140.77,140.8,140.76,140.77,5960.0
2019-10-30 13:10:00,140.8,140.81,140.79,140.81,15945.0,140.8,140.81,140.79,140.81,15945.0
2019-10-30 13:15:00,140.81,140.81,140.76,140.77,22557.0,140.81,140.81,140.76,140.77,22557.0
2019-10-30 13:20:00,140.78,140.79,140.76,140.77,22774.0,140.78,140.79,140.76,140.77,22774.0
2019-10-30 13:25:00,140.78,140.83,140.78,140.79,8641.0,140.78,140.83,140.78,140.79,8641.0
2019-10-30 13:30:00,140.78,140.85,140.78,140.82,14472.0,140.78,140.85,140.78,140.82,14472.0
2019-10-30 13:35:00,140.83,140.84,140.77,140.77,9954.0,140.83,140.84,140.77,140.77,9954.0
2019-10-30 13:40:00,140.78,140.78,140.74,140.76,23369.0,140.78,140.78,140.74,140.76,23369.0
2019-10-30 13:45:00,140.75,140.77,140.68,140.77,92412.0,140.75,140.77,140.68,140.77,92412.0
2019-10-30 13:50:00,140.77,140.82,140.75,140.82,11375.0,140.77,140.82,140.75,140.82,11375.0
2019-10-30 13:55:00,140.81,140.83,140.71,140.75,38499.0,140.81,140.83,140.71,140.75,38499.0
2019-10-30 14:00:00,140.8,140.84,140.25,140.59,271647.0,140.8,140.84,140.25,140.59,271647.0
2019-10-30 14:05:00,140.58,140.66,140.46,140.64,84602.0,140.58,140.66,140.46,140.64,84602.0
2019-10-30 14:10:00,140.63,140.69,140.42,140.49,95610.0,140.63,140.69,140.42,140.49,95610.0
2019-10-30 14:15:00,140.48,140.52,140.4,140.52,69013.0,140.48,140.52,140.4,140.52,69013.0
2019-10-30 14:20:00,140.52,140.52,140.22,140.22,134610.0,140.52,140.52,140.22,140.22,134610.0
2019-10-30 14:25:00,140.22,140.34,140.18,140.25,100524.0,140.22,140.34,140.18,140.25,100524.0
2019-10-30 14:30:00,140.25,140.28,139.88,139.92,319468.0,140.25,140.28,139.88,139.92,319468.0
2019-10-30 14:35:00,139.89,139.93,139.55,139.79,392284.0,139.89,139.93,139.55,139.79,392284.0
2019-10-30 14:40:00,139.8,139.9,139.55,139.85,223799.0,139.8,139.9,139.55,139.85,223799.0
2019-10-30 14:45:00,139.86,140.06,139.86,140.06,144088.0,139.86,140.06,139.86,140.06,144088.0
2019-10-30 14:50:00,140.08,140.42,139.99,140.18,303901.0,140.08,140.42,139.99,140.18,303901.0
2019-10-30 14:55:00,140.19,140.41,140.18,140.4,124989.0,140.19,140.41,140.18,140.4,124989.0
2019-10-30 15:00:00,140.41,140.43,140.23,140.29,137911.0,140.41,140.43,140.23,140.29,137911.0
2019-10-30 15:05:00,140.29,140.7,140.29,140.67,154178.0,140.29,140.7,140.29,140.67,154178.0
2019-10-30 15:10:00,140.68,140.84,140.53,140.56,163401.0,140.68,140.84,140.53,140.56,163401.0
2019-10-30 15:15:00,140.57,140.68,140.48,140.66,55600.0,140.57,140.68,140.48,140.66,55600.0
2019-10-30 15:20:00,140.67,140.87,140.64,140.85,156558.0,140.67,140.87,140.64,140.85,156558.0
2019-10-30 15:25:00,140.85,140.99,140.76,140.82,148777.0,140.85,140.99,140.76,140.82,148777.0
2019-10-30 15:30:00,140.83,141.04,140.78,140.91,214569.0,140.83,141.04,140.78,140.91,214569.0
2019-10-30 15:35:00,140.92,140.93,140.86,140.91,45491.0,140.92,140.93,140.86,140.91,45491.0
2019-10-30 15:40:00,140.9,140.91,140.82,140.89,56914.0,140.9,140.91,140.82,140.89,56914.0
2019-10-30 15:45:00,140.9,140.98,140.88,140.98,143604.0,140.9,140.98,140.88,140.98,143604.0
2019-10-30 15:50:00,140.98,140.99,140.9,140.95,137007.0,140.98,140.99,140.9,140.95,137007.0
2019-10-30 15:55:00,140.96,141.03,140.91,141.01,300951.0,140.96,141.03,140.91,141.01,300951.0
2019-10-31 09:30:00,141.98,142.06,141.89,142.04,180108.0,141.98,142.06,141.89,142.04,180108.0
2019-10-31 09:35:00,142.04,142.12,142.03,142.09,119582.0,142.04,142.12,142.03,142.09,119582.0
2019-10-31 09:40:00,142.09,142.29,142.01,142.28,245934.0,142.09,142.29,142.01,142.28,245934.0
2019-10-31 09:45:00,142.29,142.36,142.21,142.32,99442.0,142.29,142.36,142.21,142.32,99442.0
2019-10-31 09:50:00,142.33,142.38,142.26,142.27,176449.0,142.33,142.38,142.26,142.27,176449.0
2019-10-31 09:55:00,142.27,142.48,142.24,142.46,109585.0,142.27,142.48,142.24,142.46,109585.0
2019-10-31 10:00:00,142.46,142.5,142.38,142.47,124736.0,142.46,142.5,142.38,142.47,124736.0
2019-10-31 10:05:00,142.45,142.59,142.43,142.55,129372.0,142.45,142.59,142.43,142.55,129372.0
2019-10-31 10:10:00,142.56,142.65,142.56,142.6,112452.0,142.56,142.65,142.56,142.6,112452.0
2019-10-31 10:15:00,142.61,142.64,142.52,142.52,72258.0,142.61,142.64,142.52,142.52,72258.0
2019-10-31 10:20:00,142.53,142.61,142.48,142.6,155977.0,142.53,142.61,142.48,142.6,155977.0
2019-10-31 10:25:00,142.6,142.6,142.5,142.54,24504.0,142.6,142.6,142.5,142.54,24504.0
2019-10-31 10:30:00,142.54,142.67,142.54,142.61,75157.0,142.54,142.67,142.54,142.61,75157.0
2019-10-31 10:35:00,142.62,142.69,142.59,142.62,92704.0,142.62,142.69,142.59,142.62,92704.0
2019-10-31 10:40:00,142.62,142.68,142.52,142.54,139262.0,142.62,142.68,142.52,142.54,139262.0
2019-10-31 10:45:00,142.54,142.59,142.47,142.49,41148.0,142.54,142.59,142.47,142.49,41148.0
2019-10-31 10:50:00,142.48,142.58,142.48,142.56,142664.0,142.48,142.58,142.48,142.56,142664.0
2019-10-31 10:55:00,142.57,142.6,142.37,142.38,85926.0,142.57,142.6,142.37,142.38,85926.0
2019-10-31 11:00:00,142.4,142.45,142.34,142.45,110539.0,142.4,142.45,142.34,142.45,110539.0
2019-10-31 11:05:00,142.45,142.52,142.42,142.46,27953.0,142.45,142.52,142.42,142.46,27953.0
2019-10-31 11:10:00,142.45,142.48,142.23,142.28,67115.0,142.45,142.48,142.23,142.28,67115.0
2019-10-31 11:15:00,142.29,142.38,142.22,142.37,35543.0,142.29,142.38,142.22,142.37,35543.0
2019-10-31 11:20:00,142.39,142.42,142.34,142.39,55419.0,142.39,142.42,142.34,142.39,55419.0
2019-10-31 11:25:00,142.37,142.44,142.36,142.44,37130.0,142.37,142.44,142.36,142.44,37130.0
2019-10-31 11:30:00,142.45,142.45,142.29,142.4,61235.0,142.45,142.45,142.29,142.4,61235.0
2019-10-31 11:35:00,142.39,142.42,142.27,142.3,62292.0,142.39,142.42,142.27,142.3,62292.0
2019-10-31 11:40:00,142.29,142.3,142.23,142.3,24970.0,142.29,142.3,142.23,142.3,24970.0
2019-10-31 11:45:00,142.29,142.33,142.17,142.17,38612.0,142.29,142.33,142.17,142.17,38612.0
2019-10-31 11:50:00,142.17,142.2,142.11,142.19,72240.0,142.17,142.2,142.11,142.19,72240.0
2019-10-31 11:55:00,142.19,142.24,142.13,142.24,47058.0,142.19,142.24,142.13,142.24,47058.0
2019-10-31 12:00:00,142.24,142.31,142.21,142.31,34130.0,142.24,142.31,142.21,142.31,34130.0
2019-10-31 12:05:00,142.3,142.33,142.29,142.32,24981.0,142.3,142.33,142.29,142.32,24981.0
2019-10-31 12:10:00,142.32,142.39,142.28,142.29,59355.0,142.32,142.39,142.28,142.29,59355.0
2019-10-31 12:15:00,142.3,142.45,142.3,142.45,32092.0,142.3,142.45,142.3,142.45,32092.0
2019-10-31 12:20:00,142.44,142.47,142.43,142.45,18114.0,142.44,142.47,142.43,142.45,18114.0
2019-10-31 12:25:00,142.44,142.46,142.4,142.43,8714.0,142.44,142.46,142.4,142.43,8714.0
2019-10-31 12:30:00,142.41,142.44,142.4,142.41,31824.0,142.41,142.44,142.4,142.41,31824.0
2019-10-31 12:35:00,142.41,142.55,142.4,142.44,69244.0,142.41,142.55,142.4,142.44,69244.0
2019-10-31 12:40:00,142.44,142.5,142.41,142.41,26106.0,142.44,142.5,142.41,142.41,26106.0
2019-10-31 12:45:00,142.42,142.45,142.39,142.4,59858.0,142.42,142.45,142.39,142.4,59858.0
2019-10-31 12:50:00,142.39,142.46,142.38,142.45,13106.0,142.39,142.46,142.38,142.45,13106.0
2019-10-31 12:55:00,142.44,142.47,142.42,142.46,22785.0,142.44,142.47,142.42,142.46,22785.0
2019-10-31 13:00:00,142.45,142.47,142.35,142.38,32528.0,142.45,142.47,142.35,142.38,32528.0
2019-10-31 13:05:00,142.37,142.4,142.27,142.31,59706.0,142.37,142.4,142.27,142.31,59706.0
2019-10-31 13:10:00,142.31,142.36,142.23,142.34,49953.0,142.31,142.36,142.23,142.34,49953.0
2019-10-31 13:15:00,142.35,142.39,142.35,142.38,18122.0,142.35,142.39,142.35,142.38,18122.0
2019-10-31 13:20:00,142.38,142.41,142.34,142.4,14920.0,142.38,142.41,142.34,142.4,14920.0
2019-10-31 13:25:00,142.4,142.51,142.4,142.5,91065.0,142.4,142.51,142.4,142.5,91065.0
2019-10-31 13:30:00,142.5,142.54,142.49,142.52,45681.0,142.5,142.54,142.49,142.52,45681.0
2019-10-31 13:35:00,142.51,142.55,142.48,142.53,22671.0,142.51,142.55,142.48,142.53,22671.0
2019-10-31 13:40:00,142.52,142.52,142.46,142.49,18625.0,142.52,142.52,142.46,142.49,18625.0
2019-10-31 13:45:00,142.48,142.51,142.48,142.48,17663.0,142.48,142.51,142.48,142.48,17663.0
2019-10-31 13:50:00,142.48,142.53,142.46,142.47,20823.0,142.48,142.53,142.46,142.47,20823.0
2019-10-31 13:55:00,142.47,142.51,142.46,142.5,13442.0,142.47,142.51,142.46,142.5,13442.0
2019-10-31 14:00:00,142.5,142.51,142.44,142.45,57351.0,142.5,142.51,142.44,142.45,57351.0
2019-10-31 14:05:00,142.46,142.46,142.35,142.43,90058.0,142.46,142.46,142.35,142.43,90058.0
2019-10-31 14:10:00,142.43,142.47,142.42,142.46,28675.0,142.43,142.47,142.42,142.46,28675.0
2019-10-31 14:15:00,142.46,142.5,142.45,142.5,38308.0,142.46,142.5,142.45,142.5,38308.0
2019-10-31 14:20:00,142.5,142.51,142.45,142.47,23556.0,142.5,142.51,142.45,142.47,23556.0
2019-10-31 14:25:00,142.48,142.49,142.44,142.49,37200.0,142.48,142.49,142.44,142.49,37200.0
2019-10-31 14:30:00,142.49,142.57,142.46,142.55,49237.0,142.49,142.57,142.46,142.55,49237.0
2019-10-31 14:35:00,142.55,142.57,142.54,142.56,24416.0,142.55,142.57,142.54,142.56,24416.0
2019-10-31 14:40:00,142.56,142.56,142.41,142.44,58321.0,142.56,142.56,142.41,142.44,58321.0
2019-10-31 14:45:00,142.44,142.48,142.39,142.43,30745.0,142.44,142.48,142.39,142.43,30745.0
2019-10-31 14:50:00,142.43,142.44,142.4,142.41,160558.0,142.43,142.44,142.4,142.41,160558.0
2019-10-31 14:55:00,142.42,142.42,142.33,142.42,159589.0,142.42,142.42,142.33,142.42,159589.0
2019-10-31 15:00:00,142.42,142.46,142.39,142.41,27439.0,142.42,142.46,142.39,142.41,27439.0
2019-10-31 15:05:00,142.4,142.41,142.32,142.32,37171.0,142.4,142.41,142.32,142.32,37171.0
2019-10-31 15:10:00,142.32,142.32,142.27,142.3,69403.0,142.32,142.32,142.27,142.3,69403.0
2019-10-31 15:15:00,142.29,142.36,142.29,142.36,39146.0,142.29,142.36,142.29,142.36,39146.0
2019-10-31 15:20:00,142.36,142.4,142.36,142.4,47801.0,142.36,142.4,142.36,142.4,47801.0
2019-10-31 15:25:00,142.4,142.41,142.37,142.4,61675.0,142.4,142.41,142.37,142.4,61675.0
2019-10-31 15:30:00,142.4,142.4,142.35,142.4,225383.0,142.4,142.4,142.35,142.4,225383.0
2019-10-31 15:35:00,142.4,142.4,142.35,142.37,90087.0,142.4,142.4,142.35,142.37,90087.0
2019-10-31 15:40:00,142.38,142.45,142.36,142.44,96309.0,142.38,142.45,142.36,142.44,96309.0
2019-10-31 15:45:00,142.44,142.47,142.41,142.42,111841.0,142.44,142.47,142.41,142.42,111841.0
2019-10-31 15:50:00,142.42,142.45,142.39,142.4,144973.0,142.42,142.45,142.39,142.4,144973.0
2019-10-31 15:55:00,142.4,142.42,142.33,142.42,327108.0,142.4,142.42,142.33,142.42,327108.0
2019-11-01 09:30:00,142.21,142.24,142.14,142.17,169570.0,142.21,142.24,142.14,142.17,169570.0
2019-11-01 09:35:00,142.17,142.28,142.13,142.28,77364.0,142.17,142.28,142.13,142.28,77364.0
2019-11-01 09:40:00,142.28,142.32,142.25,142.27,57647.0,142.28,142.32,142.25,142.27,57647.0
2019-11-01 09:45:00,142.28,142.42,142.28,142.41,77486.0,142.28,142.42,142.28,142.41,77486.0
2019-11-01 09:50:00,142.4,142.41,142.34,142.37,49511.0,142.4,142.41,142.34,142.37,49511.0
2019-11-01 09:55:00,142.37,142.37,142.31,142.32,45843.0,142.37,142.37,142.31,142.32,45843.0
2019-11-01 10:00:00,142.42,142.9,142.33,142.46,691440.0,142.42,142.9,142.33,142.46,691440.0
2019-11-01 10:05:00,142.45,142.51,142.25,142.44,150163.0,142.45,142.51,142.25,142.44,150163.0
2019-11-01 10:10:00,142.42,142.44,142.35,142.37,60675.0,142.42,142.44,142.35,142.37,60675.0
2019-11-01 10:15:00,142.37,142.43,142.3,142.4,113125.0,142.37,142.43,142.3,142.4,113125.0
2019-11-01 10:20:00,142.4,142.62,142.39,142.6,271810.0,142.4,142.62,142.39,142.6,271810.0
2019-11-01 10:25:00,142.6,142.6,142.46,142.46,55372.0,142.6,142.6,142.46,142.46,55372.0
2019-11-01 10:30:00,142.46,142.48,142.38,142.41,69765.0,142.46,142.48,142.38,142.41,69765.0
2019-11-01 10:35:00,142.41,142.49,142.35,142.49,78322.0,142.41,142.49,142.35,142.49,78322.0
2019-11-01 10:40:00,142.48,142.49,142.28,142.29,80278.0,142.48,142.49,142.28,142.29,80278.0
2019-11-01 10:45:00,142.29,142.33,142.21,142.28,67845.0,142.29,142.33,142.21,142.28,67845.0
2019-11-01 10:50:00,142.28,142.29,142.14,142.15,61682.0,142.28,142.29,142.14,142.15,61682.0
2019-11-01 10:55:00,142.15,142.18,142.03,142.17,142290.0,142.15,142.18,142.03,142.17,142290.0
2019-11-01 11:00:00,142.16,142.36,142.13,142.3,205946.0,142.16,142.36,142.13,142.3,205946.0
2019-11-01 11:05:00,142.31,142.41,142.31,142.34,62562.0,142.31,142.41,142.31,142.34,62562.0
2019-11-01 11:10:00,142.34,142.38,142.34,142.36,42088.0,142.34,142.38,142.34,142.36,42088.0
2019-11-01 11:15:00,142.36,142.42,142.34,142.38,30630.0,142.36,142.42,142.34,142.38,30630.0
2019-11-01 11:20:00,142.38,142.41,142.3,142.32,26852.0,142.38,142.41,142.3,142.32,26852.0
2019-11-01 11:25:00,142.33,142.35,142.31,142.33,49904.0,142.33,142.35,142.31,142.33,49904.0
2019-11-01 11:30:00,142.33,142.33,142.24,142.26,66712.0,142.33,142.33,142.24,142.26,66712.0
2019-11-01 11:35:00,142.25,142.38,142.23,142.38,29117.0,142.25,142.38,142.23,142.38,29117.0
2019-11-01 11:40:00,142.37,142.39,142.35,142.37,17686.0,142.37,142.39,142.35,142.37,17686.0
2019-11-01 11:45:00,142.37,142.38,142.33,142.34,23758.0,142.37,142.38,142.33,142.34,23758.0
2019-11-01 11:50:00,142.33,142.35,142.28,142.34,20735.0,142.33,142.35,142.28,142.34,20735.0
2019-11-01 11:55:00,142.35,142.36,142.28,142.33,14577.0,142.35,142.36,142.28,142.33,14577.0
2019-11-01 12:00:00,142.32,142.38,142.31,142.38,24383.0,142.32,142.38,142.31,142.38,24383.0
2019-11-01 12:05:00,142.35,142.44,142.29,142.4,21185.0,142.35,142.44,142.29,142.4,21185.0
2019-11-01 12:10:00,142.39,142.42,142.35,142.41,15272.0,142.39,142.42,142.35,142.41,15272.0
2019-11-01 12:15:00,142.43,142.46,142.4,142.41,27998.0,142.43,142.46,142.4,142.41,27998.0
2019-11-01 12:20:00,142.41,142.42,142.29,142.29,18123.0,142.41,142.42,142.29,142.29,18123.0
2019-11-01 12:25:00,142.3,142.3,142.24,142.29,20235.0,142.3,142.3,142.24,142.29,20235.0
2019-11-01 12:30:00,142.28,142.33,142.23,142.3,42280.0,142.28,142.33,142.23,142.3,42280.0
2019-11-01 12:35:00,142.29,142.39,142.28,142.38,12438.0,142.29,142.39,142.28,142.38,12438.0
2019-11-01 12:40:00,142.38,142.4,142.36,142.38,11591.0,142.38,142.4,142.36,142.38,11591.0
2019-11-01 12:45:00,142.38,142.41,142.36,142.38,38958.0,142.38,142.41,142.36,142.38,38958.0
2019-11-01 12:50:00,142.38,142.41,142.35,142.36,17865.0,142.38,142.41,142.35,142.36,17865.0
2019-11-01 12:55:00,142.37,142.4,142.34,142.36,24926.0,142.37,142.4,142.34,142.36,24926.0
2019-11-01 13:00:00,142.38,142.41,142.34,142.37,33005.0,142.38,142.41,142.34,142.37,33005.0
2019-11-01 13:05:00,142.37,142.39,142.35,142.36,52446.0,142.37,142.39,142.35,142.36,52446.0
2019-11-01 13:10:00,142.36,142.41,142.18,142.22,150248.0,142.36,142.41,142.18,142.22,150248.0
2019-11-01 13:15:00,142.22,142.27,142.17,142.18,75081.0,142.22,142.27,142.17,142.18,75081.0
2019-11-01 13:20:00,142.17,142.17,142.03,142.14,161192.0,142.17,142.17,142.03,142.14,161192.0
2019-11-01 13:25:00,142.14,142.25,142.14,142.22,50128.0,142.14,142.25,142.14,142.22,50128.0
2019-11-01 13:30:00,142.22,142.24,142.19,142.2,57976.0,142.22,142.24,142.19,142.2,57976.0
2019-11-01 13:35:00,142.2,142.21,142.12,142.13,41123.0,142.2,142.21,142.12,142.13,41123.0
2019-11-01 13:40:00,142.13,142.14,142.06,142.09,27319.0,142.13,142.14,142.06,142.09,27319.0
2019-11-01 13:45:00,142.09,142.22,142.09,142.21,33819.0,142.09,142.22,142.09,142.21,33819.0
2019-11-01 13:50:00,142.2,142.25,142.19,142.2,34924.0,142.2,142.25,142.19,142.2,34924.0
2019-11-01 13:55:00,142.2,142.26,142.19,142.2,65825.0,142.2,142.26,142.19,142.2,65825.0
2019-11-01 14:00:00,142.21,142.25,142.2,142.24,92626.0,142.21,142.25,142.2,142.24,92626.0
2019-11-01 14:05:00,142.25,142.25,142.19,142.2,17924.0,142.25,142.25,142.19,142.2,17924.0
2019-11-01 14:10:00,142.2,142.24,142.01,142.04,91091.0,142.2,142.24,142.01,142.04,91091.0
2019-11-01 14:15:00,142.04,142.15,142.04,142.12,68399.0,142.04,142.15,142.04,142.12,68399.0
2019-11-01 14:20:00,142.11,142.21,142.11,142.16,99215.0,142.11,142.21,142.11,142.16,99215.0
2019-11-01 14:25:00,142.16,142.21,142.11,142.17,45545.0,142.16,142.21,142.11,142.17,45545.0
2019-11-01 14:30:00,142.18,142.19,142.14,142.17,39540.0,142.18,142.19,142.14,142.17,39540.0
2019-11-01 14:35:00,142.17,142.2,142.11,142.13,49174.0,142.17,142.2,142.11,142.13,49174.0
2019-11-01 14:40:00,142.12,142.13,142.05,142.05,35944.0,142.12,142.13,142.05,142.05,35944.0
2019-11-01 14:45:00,142.06,142.08,142.05,142.07,13350.0,142.06,142.08,142.05,142.07,13350.0
2019-11-01 14:50:00,142.07,142.09,142.06,142.06,8386.0,142.07,142.09,142.06,142.06,8386.0
2019-11-01 14:55:00,142.07,142.13,142.06,142.13,10467.0,142.07,142.13,142.06,142.13,10467.0
2019-11-01 15:00:00,142.13,142.2,142.11,142.2,61460.0,142.13,142.2,142.11,142.2,61460.0
2019-11-01 15:05:00,142.2,142.23,142.17,142.22,33219.0,142.2,142.23,142.17,142.22,33219.0
2019-11-01 15:10:00,142.22,142.27,142.2,142.27,16460.0,142.22,142.27,142.2,142.27,16460.0
2019-11-01 15:15:00,142.27,142.35,142.27,142.34,19663.0,142.27,142.35,142.27,142.34,19663.0
2019-11-01 15:20:00,142.34,142.4,142.34,142.39,34967.0,142.34,142.4,142.34,142.39,34967.0
2019-11-01 15:25:00,142.4,142.46,142.38,142.46,52010.0,142.4,142.46,142.38,142.46,52010.0
2019-11-01 15:30:00,142.46,142.55,142.45,142.55,65645.0,142.46,142.55,142.45,142.55,65645.0
2019-11-01 15:35:00,142.55,142.55,142.5,142.53,51457.0,142.55,142.55,142.5,142.53,51457.0
2019-11-01 15:40:00,142.53,142.58,142.49,142.52,106778.0,142.53,142.58,142.49,142.52,106778.0
2019-11-01 15:45:00,142.52,142.56,142.51,142.56,80519.0,142.52,142.56,142.51,142.56,80519.0
2019-11-01 15:50:00,142.56,142.61,142.54,142.55,122477.0,142.56,142.61,142.54,142.55,122477.0
2019-11-01 15:55:00,142.54,142.6,142.51,142.58,455830.0,142.54,142.6,142.51,142.58,455830.0
2019-11-04 09:30:00,142.26,142.32,142.14,142.22,151303.0,142.26,142.32,142.14,142.22,151303.0
2019-11-04 09:35:00,142.2,142.33,142.17,142.32,70079.0,142.2,142.33,142.17,142.32,70079.0
2019-11-04 09:40:00,142.32,142.38,142.25,142.34,73431.0,142.32,142.38,142.25,142.34,73431.0
2019-11-04 09:45:00,142.34,142.4,142.3,142.34,58503.0,142.34,142.4,142.3,142.34,58503.0
2019-11-04 09:50:00,142.33,142.41,142.32,142.33,83368.0,142.33,142.41,142.32,142.33,83368.0
2019-11-04 09:55:00,142.33,142.34,142.27,142.28,56096.0,142.33,142.34,142.27,142.28,56096.0
2019-11-04 10:00:00,142.27,142.4,142.23,142.39,123230.0,142.27,142.4,142.23,142.39,123230.0
2019-11-04 10:05:00,142.38,142.42,142.34,142.38,75167.0,142.38,142.42,142.34,142.38,75167.0
2019-11-04 10:10:00,142.38,142.45,142.32,142.44,117377.0,142.38,142.45,142.32,142.44,117377.0
2019-11-04 10:15:00,142.44,142.45,142.35,142.4,18312.0,142.44,142.45,142.35,142.4,18312.0
2019-11-04 10:20:00,142.38,142.39,142.31,142.31,33549.0,142.38,142.39,142.31,142.31,33549.0
2019-11-04 10:25:00,142.32,142.32,142.21,142.21,61964.0,142.32,142.32,142.21,142.21,61964.0
2019-11-04 10:30:00,142.21,142.27,142.17,142.26,68987.0,142.21,142.27,142.17,142.26,68987.0
2019-11-04 10:35:00,142.25,142.3,142.24,142.27,30495.0,142.25,142.3,142.24,142.27,30495.0
2019-11-04 10:40:00,142.26,142.28,142.09,142.13,66176.0,142.26,142.28,142.09,142.13,66176.0
2019-11-04 10:45:00,142.12,142.21,142.11,142.19,64335.0,142.12,142.21,142.11,142.19,64335.0
2019-11-04 10:50:00,142.2,142.23,142.15,142.22,26428.0,142.2,142.23,142.15,142.22,26428.0
2019-11-04 10:55:00,142.21,142.23,142.17,142.19,39929.0,142.21,142.23,142.17,142.19,39929.0
2019-11-04 11:00:00,142.19,142.2,142.05,142.06,74466.0,142.19,142.2,142.05,142.06,74466.0
2019-11-04 11:05:00,142.06,142.11,141.99,142.09,97136.0,142.06,142.11,141.99,142.09,97136.0
2019-11-04 11:10:00,142.07,142.08,142.0,142.03,57078.0,142.07,142.08,142.0,142.03,57078.0
2019-11-04 11:15:00,142.03,142.07,141.91,141.92,91994.0,142.03,142.07,141.91,141.92,91994.0
2019-11-04 11:20:00,141.93,141.94,141.87,141.91,73710.0,141.93,141.94,141.87,141.91,73710.0
2019-11-04 11:25:00,141.91,141.91,141.83,141.9,34648.0,141.91,141.91,141.83,141.9,34648.0
2019-11-04 11:30:00,141.89,141.91,141.8,141.84,64024.0,141.89,141.91,141.8,141.84,64024.0
2019-11-04 11:35:00,141.83,141.84,141.74,141.84,63467.0,141.83,141.84,141.74,141.84,63467.0
2019-11-04 11:40:00,141.83,141.94,141.82,141.92,23597.0,141.83,141.94,141.82,141.92,23597.0
2019-11-04 11:45:00,141.93,142.0,141.91,141.98,22299.0,141.93,142.0,141.91,141.98,22299.0
2019-11-04 11:50:00,141.98,142.01,141.97,141.98,32845.0,141.98,142.01,141.97,141.98,32845.0
2019-11-04 11:55:00,141.99,142.06,141.98,142.02,68023.0,141.99,142.06,141.98,142.02,68023.0
2019-11-04 12:00:00,141.99,142.11,141.98,142.09,32449.0,141.99,142.11,141.98,142.09,32449.0
2019-11-04 12:05:00,142.1,142.11,142.08,142.09,9651.0,142.1,142.11,142.08,142.09,9651.0
2019-11-04 12:10:00,142.09,142.12,142.08,142.09,40386.0,142.09,142.12,142.08,142.09,40386.0
2019-11-04 12:15:00,142.09,142.13,142.08,142.12,22378.0,142.09,142.13,142.08,142.12,22378.0
2019-11-04 12:20:00,142.11,142.11,142.08,142.11,177463.0,142.11,142.11,142.08,142.11,177463.0
2019-11-04 12:25:00,142.11,142.12,142.09,142.11,31721.0,142.11,142.12,142.09,142.11,31721.0
2019-11-04 12:30:00,142.12,142.14,142.1,142.14,12088.0,142.12,142.14,142.1,142.14,12088.0
2019-11-04 12:35:00,142.14,142.22,142.12,142.2,55269.0,142.14,142.22,142.12,142.2,55269.0
2019-11-04 12:40:00,142.2,142.23,142.18,142.18,18968.0,142.2,142.23,142.18,142.18,18968.0
2019-11-04 12:45:00,142.19,142.23,142.17,142.22,43679.0,142.19,142.23,142.17,142.22,43679.0
2019-11-04 12:50:00,142.21,142.22,142.19,142.21,12683.0,142.21,142.22,142.19,142.21,12683.0
2019-11-04 12:55:00,142.22,142.24,142.2,142.24,32575.0,142.22,142.24,142.2,142.24,32575.0
2019-11-04 13:00:00,142.24,142.25,142.19,142.21,15599.0,142.24,142.25,142.19,142.21,15599.0
2019-11-04 13:05:00,142.21,142.22,142.18,142.19,10411.0,142.21,142.22,142.18,142.19,10411.0
2019-11-04 13:10:00,142.18,142.24,142.18,142.24,14452.0,142.18,142.24,142.18,142.24,14452.0
2019-11-04 13:15:00,142.23,142.26,142.2,142.24,16033.0,142.23,142.26,142.2,142.24,16033.0
2019-11-04 13:20:00,142.25,142.25,142.16,142.18,29860.0,142.25,142.25,142.16,142.18,29860.0
2019-11-04 13:25:00,142.18,142.18,142.14,142.14,18840.0,142.18,142.18,142.14,142.14,18840.0
2019-11-04 13:30:00,142.13,142.14,142.11,142.13,37797.0,142.13,142.14,142.11,142.13,37797.0
2019-11-04 13:35:00,142.14,142.14,142.08,142.13,19282.0,142.14,142.14,142.08,142.13,19282.0
2019-11-04 13:40:00,142.14,142.17,142.11,142.12,17461.0,142.14,142.17,142.11,142.12,17461.0
2019-11-04 13:45:00,142.12,142.12,142.07,142.08,83537.0,142.12,142.12,142.07,142.08,83537.0
2019-11-04 13:50:00,142.08,142.11,142.07,142.07,24356.0,142.08,142.11,142.07,142.07,24356.0
2019-11-04 13:55:00,142.07,142.1,142.02,142.02,78437.0,142.07,142.1,142.02,142.02,78437.0
2019-11-04 14:00:00,142.02,142.02,141.94,142.0,88922.0,142.02,142.02,141.94,142.0,88922.0
2019-11-04 14:05:00,141.99,141.99,141.94,141.96,25156.0,141.99,141.99,141.94,141.96,25156.0
2019-11-04 14:10:00,141.95,142.04,141.95,142.04,165830.0,141.95,142.04,141.95,142.04,165830.0
2019-11-04 14:15:00,142.04,142.06,142.0,142.03,81801.0,142.04,142.06,142.0,142.03,81801.0
2019-11-04 14:20:00,142.02,142.02,141.95,141.95,16271.0,142.02,142.02,141.95,141.95,16271.0
2019-11-04 14:25:00,141.96,142.0,141.95,141.99,42961.0,141.96,142.0,141.95,141.99,42961.0
2019-11-04 14:30:00,141.99,142.03,141.99,142.03,17419.0,141.99,142.03,141.99,142.03,17419.0
2019-11-04 14:35:00,142.03,142.03,142.0,142.01,11783.0,142.03,142.03,142.0,142.01,11783.0
2019-11-04 14:40:00,142.01,142.08,142.0,142.01,26704.0,142.01,142.08,142.0,142.01,26704.0
2019-11-04 14:45:00,142.0,142.08,142.0,142.08,26655.0,142.0,142.08,142.0,142.08,26655.0
2019-11-04 14:50:00,142.08,142.09,142.04,142.04,13543.0,142.08,142.09,142.04,142.04,13543.0
2019-11-04 14:55:00,142.05,142.1,142.04,142.1,25157.0,142.05,142.1,142.04,142.1,25157.0
2019-11-04 15:00:00,142.11,142.11,142.06,142.07,37380.0,142.11,142.11,142.06,142.07,37380.0
2019-11-04 15:05:00,142.06,142.13,142.06,142.12,18108.0,142.06,142.13,142.06,142.12,18108.0
2019-11-04 15:10:00,142.13,142.17,142.11,142.16,19322.0,142.13,142.17,142.11,142.16,19322.0
2019-11-04 15:15:00,142.16,142.18,142.15,142.18,19229.0,142.16,142.18,142.15,142.18,19229.0
2019-11-04 15:20:00,142.17,142.17,142.13,142.14,20047.0,142.17,142.17,142.13,142.14,20047.0
2019-11-04 15:25:00,142.15,142.15,142.11,142.14,15325.0,142.15,142.15,142.11,142.14,15325.0
2019-11-04 15:30:00,142.14,142.15,142.12,142.13,17425.0,142.14,142.15,142.12,142.13,17425.0
2019-11-04 15:35:00,142.14,142.18,142.13,142.16,29979.0,142.14,142.18,142.13,142.16,29979.0
2019-11-04 15:40:00,142.17,142.17,142.12,142.14,32589.0,142.17,142.17,142.12,142.14,32589.0
2019-11-04 15:45:00,142.14,142.15,142.1,142.11,41506.0,142.14,142.15,142.1,142.11,41506.0
2019-11-04 15:50:00,142.11,142.14,142.07,142.12,71175.0,142.11,142.14,142.07,142.12,71175.0
2019-11-04 15:55:00,142.11,142.15,142.09,142.15,117747.0,142.11,142.15,142.09,142.15,117747.0
2019-11-05 09:30:00,140.65,140.81,140.61,140.76,241175.0,140.65,140.81,140.61,140.76,241175.0
2019-11-05 09:35:00,140.76,140.81,140.7,140.73,132495.0,140.76,140.81,140.7,140.73,132495.0
2019-11-05 09:40:00,140.74,140.75,140.63,140.64,189016.0,140.74,140.75,140.63,140.64,189016.0
2019-11-05 09:45:00,140.65,140.84,140.65,140.79,166039.0,140.65,140.84,140.65,140.79,166039.0
2019-11-05 09:50:00,140.79,140.84,140.77,140.83,87169.0,140.79,140.84,140.77,140.83,87169.0
2019-11-05 09:55:00,140.82,140.89,140.73,140.81,128539.0,140.82,140.89,140.73,140.81,128539.0
2019-11-05 10:00:00,140.77,140.82,140.19,140.19,620427.0,140.77,140.82,140.19,140.19,620427.0
2019-11-05 10:05:00,140.19,140.31,140.07,140.29,238199.0,140.19,140.31,140.07,140.29,238199.0
2019-11-05 10:10:00,140.3,140.44,140.25,140.42,145650.0,140.3,140.44,140.25,140.42,145650.0
2019-11-05 10:15:00,140.42,140.47,140.3,140.31,119719.0,140.42,140.47,140.3,140.31,119719.0
2019-11-05 10:20:00,140.33,140.34,140.13,140.19,203756.0,140.33,140.34,140.13,140.19,203756.0
2019-11-05 10:25:00,140.19,140.21,140.1,140.13,149191.0,140.19,140.21,140.1,140.13,149191.0
2019-11-05 10:30:00,140.11,140.11,140.0,140.07,134383.0,140.11,140.11,140.0,140.07,134383.0
2019-11-05 10:35:00,140.07,140.08,140.0,140.07,84422.0,140.07,140.08,140.0,140.07,84422.0
2019-11-05 10:40:00,140.06,140.14,139.94,140.14,119551.0,140.06,140.14,139.94,140.14,119551.0
2019-11-05 10:45:00,140.13,140.22,140.11,140.22,70817.0,140.13,140.22,140.11,140.22,70817.0
2019-11-05 10:50:00,140.21,140.23,140.14,140.16,73512.0,140.21,140.23,140.14,140.16,73512.0
2019-11-05 10:55:00,140.16,140.17,139.99,140.0,113542.0,140.16,140.17,139.99,140.0,113542.0
2019-11-05 11:00:00,139.99,140.07,139.9,139.97,93048.0,139.99,140.07,139.9,139.97,93048.0
2019-11-05 11:05:00,139.97,139.99,139.82,139.88,165033.0,139.97,139.99,139.82,139.88,165033.0
2019-11-05 11:10:00,139.88,139.97,139.86,139.97,100268.0,139.88,139.97,139.86,139.97,100268.0
2019-11-05 11:15:00,139.96,139.96,139.87,139.88,50472.0,139.96,139.96,139.87,139.88,50472.0
2019-11-05 11:20:00,139.86,139.88,139.77,139.79,100158.0,139.86,139.88,139.77,139.79,100158.0
2019-11-05 11:25:00,139.78,139.86,139.75,139.78,38201.0,139.78,139.86,139.75,139.78,38201.0
2019-11-05 11:30:00,139.78,139.78,139.53,139.54,180334.0,139.78,139.78,139.53,139.54,180334.0
2019-11-05 11:35:00,139.55,139.78,139.51,139.74,133985.0,139.55,139.78,139.51,139.74,133985.0
2019-11-05 11:40:00,139.75,139.75,139.63,139.64,58668.0,139.75,139.75,139.63,139.64,58668.0
2019-11-05 11:45:00,139.64,139.67,139.61,139.66,51677.0,139.64,139.67,139.61,139.66,51677.0
2019-11-05 11:50:00,139.65,139.71,139.62,139.68,105932.0,139.65,139.71,139.62,139.68,105932.0
2019-11-05 11:55:00,139.66,139.68,139.55,139.6,143889.0,139.66,139.68,139.55,139.6,143889.0
2019-11-05 12:00:00,139.61,139.72,139.6,139.68,68829.0,139.61,139.72,139.6,139.68,68829.0
2019-11-05 12:05:00,139.67,139.73,139.67,139.72,26157.0,139.67,139.73,139.67,139.72,26157.0
2019-11-05 12:10:00,139.72,139.73,139.64,139.69,89604.0,139.72,139.73,139.64,139.69,89604.0
2019-11-05 12:15:00,139.69,139.79,139.68,139.77,111208.0,139.69,139.79,139.68,139.77,111208.0
2019-11-05 12:20:00,139.77,139.78,139.71,139.77,36102.0,139.77,139.78,139.71,139.77,36102.0
2019-11-05 12:25:00,139.76,139.83,139.76,139.82,57212.0,139.76,139.83,139.76,139.82,57212.0
2019-11-05 12:30:00,139.81,139.86,139.77,139.82,57043.0,139.81,139.86,139.77,139.82,57043.0
2019-11-05 12:35:00,139.82,139.84,139.75,139.76,33338.0,139.82,139.84,139.75,139.76,33338.0
2019-11-05 12:40:00,139.75,139.79,139.73,139.76,56404.0,139.75,139.79,139.73,139.76,56404.0
2019-11-05 12:45:00,139.75,139.85,139.74,139.83,39409.0,139.75,139.85,139.74,139.83,39409.0
2019-11-05 12:50:00,139.84,139.84,139.77,139.79,30886.0,139.84,139.84,139.77,139.79,30886.0
2019-11-05 12:55:00,139.78,139.78,139.73,139.77,38355.0,139.78,139.78,139.73,139.77,38355.0
2019-11-05 13:00:00,139.77,139.82,139.7,139.71,97403.0,139.77,139.82,139.7,139.71,97403.0
2019-11-05 13:05:00,139.7,139.75,139.66,139.72,121559.0,139.7,139.75,139.66,139.72,121559.0
2019-11-05 13:10:00,139.71,139.76,139.65,139.74,79474.0,139.71,139.76,139.65,139.74,79474.0
2019-11-05 13:15:00,139.74,139.75,139.64,139.67,40595.0,139.74,139.75,139.64,139.67,40595.0
2019-11-05 13:20:00,139.67,139.74,139.65,139.67,42418.0,139.67,139.74,139.65,139.67,42418.0
2019-11-05 13:25:00,139.68,139.7,139.63,139.68,50175.0,139.68,139.7,139.63,139.68,50175.0
2019-11-05 13:30:00,139.68,139.78,139.67,139.75,81659.0,139.68,139.78,139.67,139.75,81659.0
2019-11-05 13:35:00,139.75,139.77,139.73,139.76,36435.0,139.75,139.77,139.73,139.76,36435.0
2019-11-05 13:40:00,139.75,139.75,139.68,139.71,61452.0,139.75,139.75,139.68,139.71,61452.0
2019-11-05 13:45:00,139.7,139.7,139.51,139.52,119692.0,139.7,139.7,139.51,139.52,119692.0
2019-11-05 13:50:00,139.52,139.62,139.38,139.62,342393.0,139.52,139.62,139.38,139.62,342393.0
2019-11-05 13:55:00,139.61,139.67,139.59,139.64,34596.0,139.61,139.67,139.59,139.64,34596.0
2019-11-05 14:00:00,139.63,139.66,139.62,139.66,33395.0,139.63,139.66,139.62,139.66,33395.0
2019-11-05 14:05:00,139.66,139.73,139.64,139.73,76164.0,139.66,139.73,139.64,139.73,76164.0
2019-11-05 14:10:00,139.73,139.74,139.69,139.69,25954.0,139.73,139.74,139.69,139.69,25954.0
2019-11-05 14:15:00,139.68,139.73,139.67,139.69,17663.0,139.68,139.73,139.67,139.69,17663.0
2019-11-05 14:20:00,139.68,139.73,139.67,139.71,80067.0,139.68,139.73,139.67,139.71,80067.0
2019-11-05 14:25:00,139.71,139.73,139.7,139.71,56473.0,139.71,139.73,139.7,139.71,56473.0
2019-11-05 14:30:00,139.71,139.76,139.7,139.76,33795.0,139.71,139.76,139.7,139.76,33795.0
2019-11-05 14:35:00,139.75,139.8,139.7,139.77,106234.0,139.75,139.8,139.7,139.77,106234.0
2019-11-05 14:40:00,139.77,139.82,139.75,139.78,65234.0,139.77,139.82,139.75,139.78,65234.0
2019-11-05 14:45:00,139.79,139.82,139.78,139.81,58471.0,139.79,139.82,139.78,139.81,58471.0
2019-11-05 14:50:00,139.81,139.84,139.79,139.83,41018.0,139.81,139.84,139.79,139.83,41018.0
2019-11-05 14:55:00,139.83,139.86,139.78,139.79,42170.0,139.83,139.86,139.78,139.79,42170.0
2019-11-05 15:00:00,139.79,139.83,139.76,139.82,22742.0,139.79,139.83,139.76,139.82,22742.0
2019-11-05 15:05:00,139.82,139.84,139.8,139.81,20514.0,139.82,139.84,139.8,139.81,20514.0
2019-11-05 15:10:00,139.81,139.87,139.81,139.86,23846.0,139.81,139.87,139.81,139.86,23846.0
2019-11-05 15:15:00,139.86,139.88,139.83,139.86,35669.0,139.86,139.88,139.83,139.86,35669.0
2019-11-05 15:20:00,139.86,139.89,139.83,139.84,39248.0,139.86,139.89,139.83,139.84,39248.0
2019-11-05 15:25:00,139.84,139.9,139.83,139.87,36177.0,139.84,139.9,139.83,139.87,36177.0
2019-11-05 15:30:00,139.86,139.93,139.84,139.89,60971.0,139.86,139.93,139.84,139.89,60971.0
2019-11-05 15:35:00,139.89,139.95,139.85,139.87,78096.0,139.89,139.95,139.85,139.87,78096.0
2019-11-05 15:40:00,139.87,139.9,139.85,139.9,43657.0,139.87,139.9,139.85,139.9,43657.0
2019-11-05 15:45:00,139.9,139.91,139.85,139.87,115705.0,139.9,139.91,139.85,139.87,115705.0
2019-11-05 15:50:00,139.87,139.87,139.82,139.82,213982.0,139.87,139.87,139.82,139.82,213982.0
2019-11-05 15:55:00,139.83,139.9,139.8,139.9,686058.0,139.83,139.9,139.8,139.9,686058.0
2019-11-06 09:30:00,140.12,140.23,140.06,140.22,176897.0,140.12,140.23,140.06,140.22,176897.0
2019-11-06 09:35:00,140.22,140.22,140.16,140.2,103729.0,140.22,140.22,140.16,140.2,103729.0
2019-11-06 09:40:00,140.21,140.23,140.09,140.11,113553.0,140.21,140.23,140.09,140.11,113553.0
2019-11-06 09:45:00,140.1,140.25,140.05,140.24,74977.0,140.1,140.25,140.05,140.24,74977.0
2019-11-06 09:50:00,140.24,140.26,140.15,140.22,48577.0,140.24,140.26,140.15,140.22,48577.0
2019-11-06 09:55:00,140.22,140.23,140.13,140.13,40975.0,140.22,140.23,140.13,140.13,40975.0
2019-11-06 10:00:00,140.13,140.14,140.03,140.08,88545.0,140.13,140.14,140.03,140.08,88545.0
2019-11-06 10:05:00,140.08,140.13,140.02,140.12,26961.0,140.08,140.13,140.02,140.12,26961.0
2019-11-06 10:10:00,140.1,140.17,140.09,140.12,36697.0,140.1,140.17,140.09,140.12,36697.0
2019-11-06 10:15:00,140.13,140.2,140.12,140.18,37367.0,140.13,140.2,140.12,140.18,37367.0
2019-11-06 10:20:00,140.18,140.18,140.12,140.12,23640.0,140.18,140.18,140.12,140.12,23640.0
2019-11-06 10:25:00,140.12,140.17,140.09,140.14,33432.0,140.12,140.17,140.09,140.14,33432.0
2019-11-06 10:30:00,140.15,140.23,140.12,140.16,53376.0,140.15,140.23,140.12,140.16,53376.0
2019-11-06 10:35:00,140.15,140.18,140.11,140.16,111284.0,140.15,140.18,140.11,140.16,111284.0
2019-11-06 10:40:00,140.17,140.2,140.15,140.18,22934.0,140.17,140.2,140.15,140.18,22934.0
2019-11-06 10:45:00,140.19,140.26,140.17,140.25,45324.0,140.19,140.26,140.17,140.25,45324.0
2019-11-06 10:50:00,140.25,140.3,140.22,140.29,59260.0,140.25,140.3,140.22,140.29,59260.0
2019-11-06 10:55:00,140.29,140.31,140.24,140.26,76261.0,140.29,140.31,140.24,140.26,76261.0
2019-11-06 11:00:00,140.26,140.27,140.2,140.22,24361.0,140.26,140.27,140.2,140.22,24361.0
2019-11-06 11:05:00,140.21,140.23,140.17,140.23,21238.0,140.21,140.23,140.17,140.23,21238.0
2019-11-06 11:10:00,140.24,140.28,140.21,140.28,33148.0,140.24,140.28,140.21,140.28,33148.0
2019-11-06 11:15:00,140.27,140.31,140.25,140.27,19789.0,140.27,140.31,140.25,140.27,19789.0
2019-11-06 11:20:00,140.27,140.28,140.24,140.28,16491.0,140.27,140.28,140.24,140.28,16491.0
2019-11-06 11:25:00,140.28,140.31,140.26,140.3,28968.0,140.28,140.31,140.26,140.3,28968.0
2019-11-06 11:30:00,140.3,140.3,140.25,140.25,25813.0,140.3,140.3,140.25,140.25,25813.0
2019-11-06 11:35:00,140.25,140.28,140.22,140.25,12096.0,140.25,140.28,140.22,140.25,12096.0
2019-11-06 11:40:00,140.25,140.42,140.0,140.39,144955.0,140.25,140.42,140.0,140.39,144955.0
2019-11-06 11:45:00,140.39,140.51,140.31,140.49,147968.0,140.39,140.51,140.31,140.49,147968.0
2019-11-06 11:50:00,140.5,140.79,140.49,140.74,202361.0,140.5,140.79,140.49,140.74,202361.0
2019-11-06 11:55:00,140.72,140.75,140.63,140.66,54869.0,140.72,140.75,140.63,140.66,54869.0
2019-11-06 12:00:00,140.65,140.72,140.56,140.57,78263.0,140.65,140.72,140.56,140.57,78263.0
2019-11-06 12:05:00,140.57,140.61,140.46,140.5,62894.0,140.57,140.61,140.46,140.5,62894.0
2019-11-06 12:10:00,140.49,140.56,140.45,140.45,43613.0,140.49,140.56,140.45,140.45,43613.0
2019-11-06 12:15:00,140.45,140.5,140.44,140.49,33922.0,140.45,140.5,140.44,140.49,33922.0
2019-11-06 12:20:00,140.49,140.54,140.46,140.53,17941.0,140.49,140.54,140.46,140.53,17941.0
2019-11-06 12:25:00,140.53,140.55,140.5,140.53,19927.0,140.53,140.55,140.5,140.53,19927.0
2019-11-06 12:30:00,140.53,140.54,140.48,140.48,14585.0,140.53,140.54,140.48,140.48,14585.0
2019-11-06 12:35:00,140.48,140.49,140.42,140.43,16665.0,140.48,140.49,140.42,140.43,16665.0
2019-11-06 12:40:00,140.42,140.42,140.37,140.39,31291.0,140.42,140.42,140.37,140.39,31291.0
2019-11-06 12:45:00,140.39,140.42,140.35,140.39,22478.0,140.39,140.42,140.35,140.39,22478.0
2019-11-06 12:50:00,140.4,140.41,140.38,140.41,66831.0,140.4,140.41,140.38,140.41,66831.0
2019-11-06 12:55:00,140.4,140.42,140.36,140.37,49286.0,140.4,140.42,140.36,140.37,49286.0
2019-11-06 13:00:00,140.37,140.53,140.36,140.49,72660.0,140.37,140.53,140.36,140.49,72660.0
2019-11-06 13:05:00,140.49,140.57,140.48,140.55,37299.0,140.49,140.57,140.48,140.55,37299.0
2019-11-06 13:10:00,140.55,140.56,140.51,140.52,7494.0,140.55,140.56,140.51,140.52,7494.0
2019-11-06 13:15:00,140.49,140.52,140.46,140.49,12903.0,140.49,140.52,140.46,140.49,12903.0
2019-11-06 13:20:00,140.49,140.53,140.48,140.5,13892.0,140.49,140.53,140.48,140.5,13892.0
2019-11-06 13:25:00,140.52,140.54,140.49,140.52,21712.0,140.52,140.54,140.49,140.52,21712.0
2019-11-06 13:30:00,140.52,140.53,140.5,140.51,24715.0,140.52,140.53,140.5,140.51,24715.0
2019-11-06 13:35:00,140.51,140.56,140.5,140.52,20926.0,140.51,140.56,140.5,140.52,20926.0
2019-11-06 13:40:00,140.52,140.52,140.44,140.45,32113.0,140.52,140.52,140.44,140.45,32113.0
2019-11-06 13:45:00,140.43,140.45,140.38,140.41,29608.0,140.43,140.45,140.38,140.41,29608.0
2019-11-06 13:50:00,140.41,140.42,140.38,140.4,35813.0,140.41,140.42,140.38,140.4,35813.0
2019-11-06 13:55:00,140.4,140.44,140.36,140.43,105168.0,140.4,140.44,140.36,140.43,105168.0
2019-11-06 14:00:00,140.44,140.5,140.43,140.46,29174.0,140.44,140.5,140.43,140.46,29174.0
2019-11-06 14:05:00,140.45,140.5,140.45,140.48,18436.0,140.45,140.5,140.45,140.48,18436.0
2019-11-06 14:10:00,140.48,140.53,140.47,140.52,51473.0,140.48,140.53,140.47,140.52,51473.0
2019-11-06 14:15:00,140.53,140.64,140.52,140.63,26061.0,140.53,140.64,140.52,140.63,26061.0
2019-11-06 14:20:00,140.63,140.64,140.54,140.55,37471.0,140.63,140.64,140.54,140.55,37471.0
2019-11-06 14:25:00,140.55,140.58,140.53,140.55,38679.0,140.55,140.58,140.53,140.55,38679.0
2019-11-06 14:30:00,140.54,140.56,140.51,140.56,35686.0,140.54,140.56,140.51,140.56,35686.0
2019-11-06 14:35:00,140.57,140.58,140.54,140.54,25239.0,140.57,140.58,140.54,140.54,25239.0
2019-11-06 14:40:00,140.54,140.58,140.54,140.56,15051.0,140.54,140.58,140.54,140.56,15051.0
2019-11-06 14:45:00,140.56,140.56,140.5,140.51,14270.0,140.56,140.56,140.5,140.51,14270.0
2019-11-06 14:50:00,140.51,140.53,140.5,140.52,24068.0,140.51,140.53,140.5,140.52,24068.0
2019-11-06 14:55:00,140.53,140.53,140.49,140.49,24705.0,140.53,140.53,140.49,140.49,24705.0
2019-11-06 15:00:00,140.49,140.49,140.46,140.48,28710.0,140.49,140.49,140.46,140.48,28710.0
2019-11-06 15:05:00,140.47,140.5,140.46,140.47,32339.0,140.47,140.5,140.46,140.47,32339.0
2019-11-06 15:10:00,140.46,140.48,140.46,140.48,48809.0,140.46,140.48,140.46,140.48,48809.0
2019-11-06 15:15:00,140.48,140.53,140.47,140.51,33158.0,140.48,140.53,140.47,140.51,33158.0
2019-11-06 15:20:00,140.51,140.52,140.49,140.52,16079.0,140.51,140.52,140.49,140.52,16079.0
2019-11-06 15:25:00,140.52,140.54,140.51,140.53,34113.0,140.52,140.54,140.51,140.53,34113.0
2019-11-06 15:30:00,140.53,140.55,140.49,140.53,54780.0,140.53,140.55,140.49,140.53,54780.0
2019-11-06 15:35:00,140.53,140.53,140.51,140.52,19517.0,140.53,140.53,140.51,140.52,19517.0
2019-11-06 15:40:00,140.52,140.56,140.5,140.56,58137.0,140.52,140.56,140.5,140.56,58137.0
2019-11-06 15:45:00,140.56,140.56,140.5,140.51,140700.0,140.56,140.56,140.5,140.51,140700.0
2019-11-06 15:50:00,140.51,140.52,140.46,140.47,182644.0,140.51,140.52,140.46,140.47,182644.0
2019-11-06 15:55:00,140.47,140.5,140.44,140.47,502268.0,140.47,140.5,140.44,140.47,502268.0
2019-11-07 09:30:00,140.11,140.2,140.04,140.15,343449.0,140.11,140.2,140.04,140.15,343449.0
2019-11-07 09:35:00,140.13,140.13,139.94,139.97,214055.0,140.13,140.13,139.94,139.97,214055.0
2019-11-07 09:40:00,139.97,140.04,139.96,140.01,133368.0,139.97,140.04,139.96,140.01,133368.0
2019-11-07 09:45:00,140.02,140.06,139.93,139.98,75138.0,140.02,140.06,139.93,139.98,75138.0
2019-11-07 09:50:00,139.98,139.99,139.78,139.86,136407.0,139.98,139.99,139.78,139.86,136407.0
2019-11-07 09:55:00,139.86,139.89,139.83,139.83,67174.0,139.86,139.89,139.83,139.83,67174.0
2019-11-07 10:00:00,139.82,139.87,139.78,139.83,51077.0,139.82,139.87,139.78,139.83,51077.0
2019-11-07 10:05:00,139.82,139.85,139.77,139.8,33423.0,139.82,139.85,139.77,139.8,33423.0
2019-11-07 10:10:00,139.81,139.81,139.73,139.74,36225.0,139.81,139.81,139.73,139.74,36225.0
2019-11-07 10:15:00,139.75,139.75,139.64,139.69,73221.0,139.75,139.75,139.64,139.69,73221.0
2019-11-07 10:20:00,139.69,139.74,139.6,139.6,119470.0,139.69,139.74,139.6,139.6,119470.0
2019-11-07 10:25:00,139.6,139.62,139.37,139.45,228899.0,139.6,139.62,139.37,139.45,228899.0
2019-11-07 10:30:00,139.43,139.44,138.83,138.91,684355.0,139.43,139.44,138.83,138.91,684355.0
2019-11-07 10:35:00,138.9,139.08,138.87,138.87,334917.0,138.9,139.08,138.87,138.87,334917.0
2019-11-07 10:40:00,138.86,138.96,138.78,138.95,287936.0,138.86,138.96,138.78,138.95,287936.0
2019-11-07 10:45:00,138.94,138.94,138.65,138.66,176509.0,138.94,138.94,138.65,138.66,176509.0
2019-11-07 10:50:00,138.68,138.71,138.51,138.54,207736.0,138.68,138.71,138.51,138.54,207736.0
2019-11-07 10:55:00,138.54,138.54,138.31,138.48,208570.0,138.54,138.54,138.31,138.48,208570.0
2019-11-07 11:00:00,138.47,138.53,138.36,138.49,231095.0,138.47,138.53,138.36,138.49,231095.0
2019-11-07 11:05:00,138.48,138.59,138.36,138.58,169392.0,138.48,138.59,138.36,138.58,169392.0
2019-11-07 11:10:00,138.58,138.64,138.41,138.45,231718.0,138.58,138.64,138.41,138.45,231718.0
2019-11-07 11:15:00,138.45,138.49,138.26,138.48,153619.0,138.45,138.49,138.26,138.48,153619.0
2019-11-07 11:20:00,138.48,138.48,138.18,138.25,141070.0,138.48,138.48,138.18,138.25,141070.0
2019-11-07 11:25:00,138.26,138.3,138.21,138.28,100058.0,138.26,138.3,138.21,138.28,100058.0
2019-11-07 11:30:00,138.27,138.27,138.04,138.04,162971.0,138.27,138.27,138.04,138.04,162971.0
2019-11-07 11:35:00,138.03,138.08,137.82,137.93,351393.0,138.03,138.08,137.82,137.93,351393.0
2019-11-07 11:40:00,137.94,137.99,137.7,137.76,332829.0,137.94,137.99,137.7,137.76,332829.0
2019-11-07 11:45:00,137.75,138.02,137.69,137.98,264624.0,137.75,138.02,137.69,137.98,264624.0
2019-11-07 11:50:00,137.99,138.06,137.92,137.95,126539.0,137.99,138.06,137.92,137.95,126539.0
2019-11-07 11:55:00,137.96,137.98,137.69,137.7,236059.0,137.96,137.98,137.69,137.7,236059.0
2019-11-07 12:00:00,137.69,137.95,137.6,137.82,272861.0,137.69,137.95,137.6,137.82,272861.0
2019-11-07 12:05:00,137.81,138.07,137.81,138.03,164321.0,137.81,138.07,137.81,138.03,164321.0
2019-11-07 12:10:00,138.03,138.08,137.93,137.96,77371.0,138.03,138.08,137.93,137.96,77371.0
2019-11-07 12:15:00,137.95,138.05,137.95,137.99,58543.0,137.95,138.05,137.95,137.99,58543.0
2019-11-07 12:20:00,137.99,138.04,137.93,137.94,154360.0,137.99,138.04,137.93,137.94,154360.0
2019-11-07 12:25:00,137.94,137.99,137.94,137.95,45432.0,137.94,137.99,137.94,137.95,45432.0
2019-11-07 12:30:00,137.94,138.03,137.91,137.91,57176.0,137.94,138.03,137.91,137.91,57176.0
2019-11-07 12:35:00,137.91,137.93,137.88,137.89,112681.0,137.91,137.93,137.88,137.89,112681.0
2019-11-07 12:40:00,137.89,137.98,137.88,137.89,57992.0,137.89,137.98,137.88,137.89,57992.0
2019-11-07 12:45:00,137.9,138.0,137.85,137.88,93450.0,137.9,138.0,137.85,137.88,93450.0
2019-11-07 12:50:00,137.88,138.0,137.86,138.0,60689.0,137.88,138.0,137.86,138.0,60689.0
2019-11-07 12:55:00,138.0,138.02,137.87,137.89,53623.0,138.0,138.02,137.87,137.89,53623.0
2019-11-07 13:00:00,137.89,137.98,137.87,137.98,47192.0,137.89,137.98,137.87,137.98,47192.0
2019-11-07 13:05:00,137.97,138.1,137.96,138.05,104411.0,137.97,138.1,137.96,138.05,104411.0
2019-11-07 13:10:00,138.05,138.09,138.01,138.03,60157.0,138.05,138.09,138.01,138.03,60157.0
2019-11-07 13:15:00,138.02,138.05,137.93,137.96,113643.0,138.02,138.05,137.93,137.96,113643.0
2019-11-07 13:20:00,137.96,138.04,137.92,138.04,91095.0,137.96,138.04,137.92,138.04,91095.0
2019-11-07 13:25:00,138.04,138.11,137.98,138.08,69388.0,138.04,138.11,137.98,138.08,69388.0
2019-11-07 13:30:00,138.08,138.16,138.08,138.15,44144.0,138.08,138.16,138.08,138.15,44144.0
2019-11-07 13:35:00,138.16,138.2,138.12,138.12,56307.0,138.16,138.2,138.12,138.12,56307.0
2019-11-07 13:40:00,138.11,138.19,138.11,138.15,21278.0,138.11,138.19,138.11,138.15,21278.0
2019-11-07 13:45:00,138.15,138.21,138.12,138.16,41745.0,138.15,138.21,138.12,138.16,41745.0
2019-11-07 13:50:00,138.17,138.17,138.08,138.14,38776.0,138.17,138.17,138.08,138.14,38776.0
2019-11-07 13:55:00,138.14,138.14,138.03,138.04,141069.0,138.14,138.14,138.03,138.04,141069.0
2019-11-07 14:00:00,138.04,138.04,137.97,137.98,66911.0,138.04,138.04,137.97,137.98,66911.0
2019-11-07 14:05:00,137.99,137.99,137.95,137.97,45998.0,137.99,137.99,137.95,137.97,45998.0
2019-11-07 14:10:00,137.98,137.98,137.94,137.96,28944.0,137.98,137.98,137.94,137.96,28944.0
2019-11-07 14:15:00,137.96,138.03,137.94,138.03,41965.0,137.96,138.03,137.94,138.03,41965.0
2019-11-07 14:20:00,138.01,138.05,137.99,138.05,36116.0,138.01,138.05,137.99,138.05,36116.0
2019-11-07 14:25:00,138.05,138.11,138.05,138.11,95155.0,138.05,138.11,138.05,138.11,95155.0
2019-11-07 14:30:00,138.11,138.13,138.1,138.11,27294.0,138.11,138.13,138.1,138.11,27294.0
2019-11-07 14:35:00,138.1,138.1,138.05,138.05,29301.0,138.1,138.1,138.05,138.05,29301.0
2019-11-07 14:40:00,138.06,138.41,138.06,138.32,227165.0,138.06,138.41,138.06,138.32,227165.0
2019-11-07 14:45:00,138.33,138.46,138.24,138.45,259013.0,138.33,138.46,138.24,138.45,259013.0
2019-11-07 14:50:00,138.43,138.46,138.27,138.3,82088.0,138.43,138.46,138.27,138.3,82088.0
2019-11-07 14:55:00,138.3,138.3,138.22,138.28,36211.0,138.3,138.3,138.22,138.28,36211.0
2019-11-07 15:00:00,138.28,138.41,138.26,138.28,215575.0,138.28,138.41,138.26,138.28,215575.0
2019-11-07 15:05:00,138.27,138.34,138.25,138.28,44269.0,138.27,138.34,138.25,138.28,44269.0
2019-11-07 15:10:00,138.28,138.39,138.26,138.38,49911.0,138.28,138.39,138.26,138.38,49911.0
2019-11-07 15:15:00,138.38,138.5,138.36,138.49,132184.0,138.38,138.5,138.36,138.49,132184.0
2019-11-07 15:20:00,138.48,138.6,138.43,138.46,90675.0,138.48,138.6,138.43,138.46,90675.0
2019-11-07 15:25:00,138.47,138.47,138.36,138.37,65123.0,138.47,138.47,138.36,138.37,65123.0
2019-11-07 15:30:00,138.37,138.42,138.37,138.39,78349.0,138.37,138.42,138.37,138.39,78349.0
2019-11-07 15:35:00,138.39,138.44,138.32,138.34,246319.0,138.39,138.44,138.32,138.34,246319.0
2019-11-07 15:40:00,138.34,138.43,138.31,138.41,164538.0,138.34,138.43,138.31,138.41,164538.0
2019-11-07 15:45:00,138.41,138.44,138.33,138.35,188056.0,138.41,138.44,138.33,138.35,188056.0
2019-11-07 15:50:00,138.35,138.37,138.32,138.36,167966.0,138.35,138.37,138.32,138.36,167966.0
2019-11-07 15:55:00,138.36,138.37,138.27,138.28,465314.0,138.36,138.37,138.27,138.28,465314.0
2019-11-08 09:30:00,137.73,137.83,137.55,137.56,693624.0,137.73,137.83,137.55,137.56,693624.0
2019-11-08 09:35:00,137.56,137.68,137.45,137.53,236780.0,137.56,137.68,137.45,137.53,236780.0
2019-11-08 09:40:00,137.53,137.57,137.43,137.54,171330.0,137.53,137.57,137.43,137.54,171330.0
2019-11-08 09:45:00,137.55,137.56,137.41,137.44,151148.0,137.55,137.56,137.41,137.44,151148.0
2019-11-08 09:50:00,137.44,137.57,137.41,137.54,138313.0,137.44,137.57,137.41,137.54,138313.0
2019-11-08 09:55:00,137.55,138.2,137.49,138.11,382138.0,137.55,138.2,137.49,138.11,382138.0
2019-11-08 10:00:00,138.11,138.33,137.9,138.05,488532.0,138.11,138.33,137.9,138.05,488532.0
2019-11-08 10:05:00,138.05,138.1,137.9,137.95,140798.0,138.05,138.1,137.9,137.95,140798.0
2019-11-08 10:10:00,137.96,138.07,137.86,137.9,100683.0,137.96,138.07,137.86,137.9,100683.0
2019-11-08 10:15:00,137.89,137.94,137.84,137.86,92248.0,137.89,137.94,137.84,137.86,92248.0
2019-11-08 10:20:00,137.86,138.12,137.82,138.12,94227.0,137.86,138.12,137.82,138.12,94227.0
2019-11-08 10:25:00,138.13,138.13,137.97,137.98,107241.0,138.13,138.13,137.97,137.98,107241.0
2019-11-08 10:30:00,137.97,138.1,137.94,138.08,162666.0,137.97,138.1,137.94,138.08,162666.0
2019-11-08 10:35:00,138.09,138.18,138.07,138.14,97149.0,138.09,138.18,138.07,138.14,97149.0
2019-11-08 10:40:00,138.14,138.19,137.99,138.02,95183.0,138.14,138.19,137.99,138.02,95183.0
2019-11-08 10:45:00,138.03,138.03,137.95,137.97,63272.0,138.03,138.03,137.95,137.97,63272.0
2019-11-08 10:50:00,137.98,138.09,137.97,138.03,47466.0,137.98,138.09,137.97,138.03,47466.0
2019-11-08 10:55:00,138.04,138.2,138.03,138.18,66181.0,138.04,138.2,138.03,138.18,66181.0
2019-11-08 11:00:00,138.17,138.22,138.11,138.16,51711.0,138.17,138.22,138.11,138.16,51711.0
2019-11-08 11:05:00,138.17,138.21,138.08,138.09,38440.0,138.17,138.21,138.08,138.09,38440.0
2019-11-08 11:10:00,138.08,138.19,138.08,138.16,34158.0,138.08,138.19,138.08,138.16,34158.0
2019-11-08 11:15:00,138.16,138.24,138.16,138.24,75556.0,138.16,138.24,138.16,138.24,75556.0
2019-11-08 11:20:00,138.25,138.33,138.23,138.29,47093.0,138.25,138.33,138.23,138.29,47093.0
2019-11-08 11:25:00,138.29,138.31,138.23,138.23,27422.0,138.29,138.31,138.23,138.23,27422.0
2019-11-08 11:30:00,138.24,138.25,138.15,138.16,74910.0,138.24,138.25,138.15,138.16,74910.0
2019-11-08 11:35:00,138.17,138.2,138.09,138.09,40876.0,138.17,138.2,138.09,138.09,40876.0
2019-11-08 11:40:00,138.09,138.13,138.07,138.09,48039.0,138.09,138.13,138.07,138.09,48039.0
2019-11-08 11:45:00,138.08,138.08,137.97,138.04,48305.0,138.08,138.08,137.97,138.04,48305.0
2019-11-08 11:50:00,138.04,138.05,137.95,137.98,28898.0,138.04,138.05,137.95,137.98,28898.0
2019-11-08 11:55:00,137.99,138.02,137.95,138.0,39747.0,137.99,138.02,137.95,138.0,39747.0
2019-11-08 12:00:00,138.0,138.0,137.86,137.88,66059.0,138.0,138.0,137.86,137.88,66059.0
2019-11-08 12:05:00,137.87,137.93,137.85,137.92,37199.0,137.87,137.93,137.85,137.92,37199.0
2019-11-08 12:10:00,137.91,137.91,137.77,137.77,104249.0,137.91,137.91,137.77,137.77,104249.0
2019-11-08 12:15:00,137.77,137.82,137.76,137.77,57232.0,137.77,137.82,137.76,137.77,57232.0
2019-11-08 12:20:00,137.77,137.79,137.75,137.75,29103.0,137.77,137.79,137.75,137.75,29103.0
2019-11-08 12:25:00,137.75,137.76,137.67,137.69,39432.0,137.75,137.76,137.67,137.69,39432.0
2019-11-08 12:30:00,137.7,137.7,137.59,137.61,100504.0,137.7,137.7,137.59,137.61,100504.0
2019-11-08 12:35:00,137.62,137.71,137.62,137.71,68292.0,137.62,137.71,137.62,137.71,68292.0
2019-11-08 12:40:00,137.72,137.75,137.7,137.72,67369.0,137.72,137.75,137.7,137.72,67369.0
2019-11-08 12:45:00,137.72,137.75,137.68,137.75,83336.0,137.72,137.75,137.68,137.75,83336.0
2019-11-08 12:50:00,137.75,137.75,137.7,137.73,18768.0,137.75,137.75,137.7,137.73,18768.0
2019-11-08 12:55:00,137.73,137.73,137.67,137.71,33871.0,137.73,137.73,137.67,137.71,33871.0
2019-11-08 13:00:00,137.71,137.75,137.71,137.73,29714.0,137.71,137.75,137.71,137.73,29714.0
2019-11-08 13:05:00,137.73,137.74,137.66,137.69,43394.0,137.73,137.74,137.66,137.69,43394.0
2019-11-08 13:10:00,137.69,137.69,137.64,137.66,24296.0,137.69,137.69,137.64,137.66,24296.0
2019-11-08 13:15:00,137.64,137.69,137.63,137.68,95695.0,137.64,137.69,137.63,137.68,95695.0
2019-11-08 13:20:00,137.68,137.75,137.68,137.75,36517.0,137.68,137.75,137.68,137.75,36517.0
2019-11-08 13:25:00,137.74,137.79,137.72,137.74,97853.0,137.74,137.79,137.72,137.74,97853.0
2019-11-08 13:30:00,137.74,137.82,137.74,137.82,45806.0,137.74,137.82,137.74,137.82,45806.0
2019-11-08 13:35:00,137.82,137.84,137.8,137.84,87950.0,137.82,137.84,137.8,137.84,87950.0
2019-11-08 13:40:00,137.83,137.83,137.78,137.81,55993.0,137.83,137.83,137.78,137.81,55993.0
2019-11-08 13:45:00,137.82,137.9,137.81,137.86,56472.0,137.82,137.9,137.81,137.86,56472.0
2019-11-08 13:50:00,137.87,137.89,137.86,137.89,22853.0,137.87,137.89,137.86,137.89,22853.0
2019-11-08 13:55:00,137.88,137.89,137.79,137.8,25007.0,137.88,137.89,137.79,137.8,25007.0
2019-11-08 14:00:00,137.8,137.83,137.79,137.79,17687.0,137.8,137.83,137.79,137.79,17687.0
2019-11-08 14:05:00,137.8,137.8,137.75,137.75,40933.0,137.8,137.8,137.75,137.75,40933.0
2019-11-08 14:10:00,137.75,137.77,137.74,137.76,23757.0,137.75,137.77,137.74,137.76,23757.0
2019-11-08 14:15:00,137.76,137.8,137.75,137.77,27056.0,137.76,137.8,137.75,137.77,27056.0
2019-11-08 14:20:00,137.78,137.78,137.75,137.75,10580.0,137.78,137.78,137.75,137.75,10580.0
2019-11-08 14:25:00,137.75,137.77,137.71,137.73,94057.0,137.75,137.77,137.71,137.73,94057.0
2019-11-08 14:30:00,137.73,137.73,137.68,137.69,52385.0,137.73,137.73,137.68,137.69,52385.0
2019-11-08 14:35:00,137.69,137.73,137.69,137.73,37165.0,137.69,137.73,137.69,137.73,37165.0
2019-11-08 14:40:00,137.74,137.75,137.7,137.7,40496.0,137.74,137.75,137.7,137.7,40496.0
2019-11-08 14:45:00,137.71,137.72,137.68,137.71,47847.0,137.71,137.72,137.68,137.71,47847.0
2019-11-08 14:50:00,137.71,137.74,137.71,137.73,33602.0,137.71,137.74,137.71,137.73,33602.0
2019-11-08 14:55:00,137.72,137.74,137.71,137.73,25973.0,137.72,137.74,137.71,137.73,25973.0
2019-11-08 15:00:00,137.72,137.75,137.71,137.72,94791.0,137.72,137.75,137.71,137.72,94791.0
2019-11-08 15:05:00,137.73,137.74,137.7,137.71,27041.0,137.73,137.74,137.7,137.71,27041.0
2019-11-08 15:10:00,137.72,137.72,137.64,137.66,70430.0,137.72,137.72,137.64,137.66,70430.0
2019-11-08 15:15:00,137.66,137.69,137.66,137.68,34375.0,137.66,137.69,137.66,137.68,34375.0
2019-11-08 15:20:00,137.68,137.68,137.65,137.65,59028.0,137.68,137.68,137.65,137.65,59028.0
2019-11-08 15:25:00,137.64,137.65,137.54,137.55,90980.0,137.64,137.65,137.54,137.55,90980.0
2019-11-08 15:30:00,137.55,137.57,137.52,137.56,135559.0,137.55,137.57,137.52,137.56,135559.0
2019-11-08 15:35:00,137.57,137.59,137.55,137.58,70106.0,137.57,137.59,137.55,137.58,70106.0
2019-11-08 15:40:00,137.58,137.59,137.5,137.5,246699.0,137.58,137.59,137.5,137.5,246699.0
2019-11-08 15:45:00,137.51,137.52,137.45,137.45,232383.0,137.51,137.52,137.45,137.45,232383.0
2019-11-08 15:50:00,137.46,137.5,137.44,137.44,231056.0,137.46,137.5,137.44,137.44,231056.0
2019-11-08 15:55:00,137.45,137.49,137.39,137.39,542222.0,137.45,137.49,137.39,137.39,542222.0
2019-11-11 09:30:00,137.61,137.71,137.5,137.51,132562.0,137.61,137.71,137.5,137.51,132562.0
2019-11-11 09:35:00,137.52,137.75,137.52,137.75,81216.0,137.52,137.75,137.52,137.75,81216.0
2019-11-11 09:40:00,137.72,137.79,137.72,137.77,56180.0,137.72,137.79,137.72,137.77,56180.0
2019-11-11 09:45:00,137.77,137.79,137.62,137.63,70534.0,137.77,137.79,137.62,137.63,70534.0
2019-11-11 09:50:00,137.63,137.65,137.57,137.6,44002.0,137.63,137.65,137.57,137.6,44002.0
2019-11-11 09:55:00,137.59,137.63,137.51,137.51,50745.0,137.59,137.63,137.51,137.51,50745.0
2019-11-11 10:00:00,137.51,137.51,137.37,137.39,108305.0,137.51,137.51,137.37,137.39,108305.0
2019-11-11 10:05:00,137.38,137.45,137.26,137.33,111795.0,137.38,137.45,137.26,137.33,111795.0
2019-11-11 10:10:00,137.33,137.33,136.86,136.98,427924.0,137.33,137.33,136.86,136.98,427924.0
2019-11-11 10:15:00,136.96,137.0,136.82,136.94,218900.0,136.96,137.0,136.82,136.94,218900.0
2019-11-11 10:20:00,136.93,137.05,136.9,137.04,85349.0,136.93,137.05,136.9,137.04,85349.0
2019-11-11 10:25:00,137.04,137.04,136.85,136.87,118920.0,137.04,137.04,136.85,136.87,118920.0
2019-11-11 10:30:00,136.87,136.93,136.7,136.73,244660.0,136.87,136.93,136.7,136.73,244660.0
2019-11-11 10:35:00,136.73,136.82,136.7,136.79,66796.0,136.73,136.82,136.7,136.79,66796.0
2019-11-11 10:40:00,136.79,136.84,136.78,136.81,53763.0,136.79,136.84,136.78,136.81,53763.0
2019-11-11 10:45:00,136.82,136.83,136.74,136.81,110358.0,136.82,136.83,136.74,136.81,110358.0
2019-11-11 10:50:00,136.8,136.82,136.63,136.64,64303.0,136.8,136.82,136.63,136.64,64303.0
2019-11-11 10:55:00,136.64,136.65,136.43,136.5,150960.0,136.64,136.65,136.43,136.5,150960.0
2019-11-11 11:00:00,136.52,136.7,136.5,136.67,217555.0,136.52,136.7,136.5,136.67,217555.0
2019-11-11 11:05:00,136.68,136.87,136.68,136.79,208295.0,136.68,136.87,136.68,136.79,208295.0
2019-11-11 11:10:00,136.79,136.85,136.79,136.82,34911.0,136.79,136.85,136.79,136.82,34911.0
2019-11-11 11:15:00,136.83,136.97,136.83,136.93,179847.0,136.83,136.97,136.83,136.93,179847.0
2019-11-11 11:20:00,136.94,136.98,136.92,136.96,71378.0,136.94,136.98,136.92,136.96,71378.0
2019-11-11 11:25:00,136.97,137.19,136.97,137.12,556094.0,136.97,137.19,136.97,137.12,556094.0
2019-11-11 11:30:00,137.11,137.12,137.04,137.12,26111.0,137.11,137.12,137.04,137.12,26111.0
2019-11-11 11:35:00,137.12,137.16,137.08,137.11,38525.0,137.12,137.16,137.08,137.11,38525.0
2019-11-11 11:40:00,137.11,137.12,137.06,137.1,16997.0,137.11,137.12,137.06,137.1,16997.0
2019-11-11 11:45:00,137.1,137.17,137.08,137.12,151152.0,137.1,137.17,137.08,137.12,151152.0
2019-11-11 11:50:00,137.12,137.12,137.08,137.1,38780.0,137.12,137.12,137.08,137.1,38780.0
2019-11-11 11:55:00,137.11,137.11,137.03,137.05,50363.0,137.11,137.11,137.03,137.05,50363.0
2019-11-11 12:00:00,137.06,137.07,137.03,137.06,33847.0,137.06,137.07,137.03,137.06,33847.0
2019-11-11 12:05:00,137.06,137.08,137.03,137.07,29688.0,137.06,137.08,137.03,137.07,29688.0
2019-11-11 12:10:00,137.07,137.1,137.05,137.1,35089.0,137.07,137.1,137.05,137.1,35089.0
2019-11-11 12:15:00,137.1,137.11,137.05,137.05,18397.0,137.1,137.11,137.05,137.05,18397.0
2019-11-11 12:20:00,137.06,137.12,137.05,137.11,6691.0,137.06,137.12,137.05,137.11,6691.0
2019-11-11 12:25:00,137.11,137.15,137.06,137.09,42603.0,137.11,137.15,137.06,137.09,42603.0
2019-11-11 12:30:00,137.08,137.15,137.07,137.15,12384.0,137.08,137.15,137.07,137.15,12384.0
2019-11-11 12:35:00,137.14,137.21,137.13,137.18,25679.0,137.14,137.21,137.13,137.18,25679.0
2019-11-11 12:40:00,137.18,137.2,137.15,137.18,11744.0,137.18,137.2,137.15,137.18,11744.0
2019-11-11 12:45:00,137.18,137.23,137.18,137.22,24777.0,137.18,137.23,137.18,137.22,24777.0
2019-11-11 12:50:00,137.21,137.22,137.17,137.19,11446.0,137.21,137.22,137.17,137.19,11446.0
2019-11-11 12:55:00,137.18,137.18,137.14,137.15,7371.0,137.18,137.18,137.14,137.15,7371.0
2019-11-11 13:00:00,137.15,137.25,137.14,137.15,57441.0,137.15,137.25,137.14,137.15,57441.0
2019-11-11 13:05:00,137.16,137.19,137.15,137.16,15333.0,137.16,137.19,137.15,137.16,15333.0
2019-11-11 13:10:00,137.18,137.21,137.16,137.18,31870.0,137.18,137.21,137.16,137.18,31870.0
2019-11-11 13:15:00,137.18,137.22,137.17,137.19,25811.0,137.18,137.22,137.17,137.19,25811.0
2019-11-11 13:20:00,137.18,137.21,137.15,137.21,24771.0,137.18,137.21,137.15,137.21,24771.0
2019-11-11 13:25:00,137.22,137.23,137.18,137.21,11374.0,137.22,137.23,137.18,137.21,11374.0
2019-11-11 13:30:00,137.21,137.33,137.21,137.32,57191.0,137.21,137.33,137.21,137.32,57191.0
2019-11-11 13:35:00,137.32,137.32,137.28,137.28,13610.0,137.32,137.32,137.28,137.28,13610.0
2019-11-11 13:40:00,137.28,137.31,137.24,137.26,12711.0,137.28,137.31,137.24,137.26,12711.0
2019-11-11 13:45:00,137.27,137.33,137.27,137.3,15758.0,137.27,137.33,137.27,137.3,15758.0
2019-11-11 13:50:00,137.31,137.31,137.27,137.28,7182.0,137.31,137.31,137.27,137.28,7182.0
2019-11-11 13:55:00,137.28,137.29,137.24,137.25,10792.0,137.28,137.29,137.24,137.25,10792.0
2019-11-11 14:00:00,137.25,137.26,137.2,137.2,19400.0,137.25,137.26,137.2,137.2,19400.0
2019-11-11 14:05:00,137.22,137.25,137.2,137.22,65903.0,137.22,137.25,137.2,137.22,65903.0
2019-11-11 14:10:00,137.22,137.23,137.2,137.22,96696.0,137.22,137.23,137.2,137.22,96696.0
2019-11-11 14:15:00,137.22,137.25,137.22,137.24,14147.0,137.22,137.25,137.22,137.24,14147.0
2019-11-11 14:20:00,137.24,137.27,137.24,137.25,16522.0,137.24,137.27,137.24,137.25,16522.0
2019-11-11 14:25:00,137.25,137.28,137.25,137.27,10868.0,137.25,137.28,137.25,137.27,10868.0
2019-11-11 14:30:00,137.27,137.28,137.26,137.28,84649.0,137.27,137.28,137.26,137.28,84649.0
2019-11-11 14:35:00,137.28,137.3,137.27,137.3,16676.0,137.28,137.3,137.27,137.3,16676.0
2019-11-11 14:40:00,137.3,137.31,137.24,137.25,52997.0,137.3,137.31,137.24,137.25,52997.0
2019-11-11 14:45:00,137.25,137.26,137.22,137.25,44785.0,137.25,137.26,137.22,137.25,44785.0
2019-11-11 14:50:00,137.25,137.26,137.24,137.25,55230.0,137.25,137.26,137.24,137.25,55230.0
2019-11-11 14:55:00,137.26,137.26,137.2,137.21,28466.0,137.26,137.26,137.2,137.21,28466.0
2019-11-11 15:00:00,137.21,137.28,137.2,137.27,31807.0,137.21,137.28,137.2,137.27,31807.0
2019-11-11 15:05:00,137.25,137.26,137.22,137.23,27081.0,137.25,137.26,137.22,137.23,27081.0
2019-11-11 15:10:00,137.24,137.25,137.21,137.21,12602.0,137.24,137.25,137.21,137.21,12602.0
2019-11-11 15:15:00,137.22,137.27,137.22,137.24,18897.0,137.22,137.27,137.22,137.24,18897.0
2019-11-11 15:20:00,137.24,137.26,137.22,137.25,22162.0,137.24,137.26,137.22,137.25,22162.0
2019-11-11 15:25:00,137.25,137.25,137.22,137.23,38998.0,137.25,137.25,137.22,137.23,38998.0
2019-11-11 15:30:00,137.23,137.24,137.17,137.17,37365.0,137.23,137.24,137.17,137.17,37365.0
2019-11-11 15:35:00,137.17,137.2,137.17,137.19,38658.0,137.17,137.2,137.17,137.19,38658.0
2019-11-11 15:40:00,137.18,137.19,137.11,137.11,112779.0,137.18,137.19,137.11,137.11,112779.0
2019-11-11 15:45:00,137.12,137.12,137.09,137.11,65822.0,137.12,137.12,137.09,137.11,65822.0
2019-11-11 15:50:00,137.11,137.11,137.06,137.1,93314.0,137.11,137.11,137.06,137.1,93314.0
2019-11-11 15:55:00,137.09,137.14,137.04,137.04,294497.0,137.09,137.14,137.04,137.04,294497.0
2019-11-12 09:30:00,137.03,137.12,136.99,137.03,141505.0,137.03,137.12,136.99,137.03,141505.0
2019-11-12 09:35:00,137.04,137.05,136.93,136.95,97227.0,137.04,137.05,136.93,136.95,97227.0
2019-11-12 09:40:00,136.94,137.05,136.93,136.96,52820.0,136.94,137.05,136.93,136.96,52820.0
2019-11-12 09:45:00,136.97,137.03,136.93,136.98,64388.0,136.97,137.03,136.93,136.98,64388.0
2019-11-12 09:50:00,136.98,136.98,136.83,136.85,51647.0,136.98,136.98,136.83,136.85,51647.0
2019-11-12 09:55:00,136.83,136.87,136.8,136.81,83452.0,136.83,136.87,136.8,136.81,83452.0
2019-11-12 10:00:00,136.81,136.95,136.77,136.95,180055.0,136.81,136.95,136.77,136.95,180055.0
2019-11-12 10:05:00,136.94,136.96,136.88,136.9,106410.0,136.94,136.96,136.88,136.9,106410.0
2019-11-12 10:10:00,136.9,136.97,136.89,136.91,135396.0,136.9,136.97,136.89,136.91,135396.0
2019-11-12 10:15:00,136.89,136.89,136.81,136.85,47670.0,136.89,136.89,136.81,136.85,47670.0
2019-11-12 10:20:00,136.83,136.83,136.77,136.78,45196.0,136.83,136.83,136.77,136.78,45196.0
2019-11-12 10:25:00,136.77,136.79,136.74,136.75,18762.0,136.77,136.79,136.74,136.75,18762.0
2019-11-12 10:30:00,136.75,136.76,136.65,136.69,48061.0,136.75,136.76,136.65,136.69,48061.0
2019-11-12 10:35:00,136.69,136.7,136.58,136.59,75892.0,136.69,136.7,136.58,136.59,75892.0
2019-11-12 10:40:00,136.58,136.58,136.19,136.24,415888.0,136.58,136.58,136.19,136.24,415888.0
2019-11-12 10:45:00,136.24,136.39,136.23,136.39,183984.0,136.24,136.39,136.23,136.39,183984.0
2019-11-12 10:50:00,136.38,136.61,136.38,136.61,154960.0,136.38,136.61,136.38,136.61,154960.0
2019-11-12 10:55:00,136.61,136.86,136.55,136.8,130934.0,136.61,136.86,136.55,136.8,130934.0
2019-11-12 11:00:00,136.79,136.79,136.63,136.77,66286.0,136.79,136.79,136.63,136.77,66286.0
2019-11-12 11:05:00,136.76,136.79,136.67,136.72,31173.0,136.76,136.79,136.67,136.72,31173.0
2019-11-12 11:10:00,136.72,136.81,136.71,136.73,24858.0,136.72,136.81,136.71,136.73,24858.0
2019-11-12 11:15:00,136.71,136.79,136.71,136.76,40231.0,136.71,136.79,136.71,136.76,40231.0
2019-11-12 11:20:00,136.76,136.81,136.74,136.74,24724.0,136.76,136.81,136.74,136.74,24724.0
2019-11-12 11:25:00,136.73,136.84,136.73,136.78,27998.0,136.73,136.84,136.73,136.78,27998.0
2019-11-12 11:30:00,136.78,136.82,136.74,136.81,36478.0,136.78,136.82,136.74,136.81,36478.0
2019-11-12 11:35:00,136.81,136.86,136.78,136.86,53377.0,136.81,136.86,136.78,136.86,53377.0
2019-11-12 11:40:00,136.87,136.97,136.85,136.97,43012.0,136.87,136.97,136.85,136.97,43012.0
2019-11-12 11:45:00,136.97,137.09,136.94,136.99,91233.0,136.97,137.09,136.94,136.99,91233.0
2019-11-12 11:50:00,136.99,137.03,136.93,136.95,81933.0,136.99,137.03,136.93,136.95,81933.0
2019-11-12 11:55:00,136.94,136.95,136.89,136.93,38853.0,136.94,136.95,136.89,136.93,38853.0
2019-11-12 12:00:00,136.93,136.95,136.86,136.89,35580.0,136.93,136.95,136.86,136.89,35580.0
2019-11-12 12:05:00,136.89,136.97,136.88,136.93,35781.0,136.89,136.97,136.88,136.93,35781.0
2019-11-12 12:10:00,136.91,136.93,136.76,136.89,45275.0,136.91,136.93,136.76,136.89,45275.0
2019-11-12 12:15:00,136.88,136.97,136.88,136.95,13435.0,136.88,136.97,136.88,136.95,13435.0
2019-11-12 12:20:00,136.94,136.95,136.91,136.93,13623.0,136.94,136.95,136.91,136.93,13623.0
2019-11-12 12:25:00,136.92,136.94,136.87,136.9,12138.0,136.92,136.94,136.87,136.9,12138.0
2019-11-12 12:30:00,136.92,136.95,136.87,136.89,19020.0,136.92,136.95,136.87,136.89,19020.0
2019-11-12 12:35:00,136.9,136.9,136.85,136.87,14033.0,136.9,136.9,136.85,136.87,14033.0
2019-11-12 12:40:00,136.86,137.0,136.86,136.97,20573.0,136.86,137.0,136.86,136.97,20573.0
2019-11-12 12:45:00,136.97,137.01,136.89,136.91,18154.0,136.97,137.01,136.89,136.91,18154.0
2019-11-12 12:50:00,136.91,137.12,136.91,136.93,58806.0,136.91,137.12,136.91,136.93,58806.0
2019-11-12 12:55:00,136.93,137.04,136.9,136.97,22418.0,136.93,137.04,136.9,136.97,22418.0
2019-11-12 13:00:00,136.97,136.98,136.91,136.95,12994.0,136.97,136.98,136.91,136.95,12994.0
2019-11-12 13:05:00,136.94,136.96,136.89,136.89,15474.0,136.94,136.96,136.89,136.89,15474.0
2019-11-12 13:10:00,136.9,137.18,136.9,136.96,57786.0,136.9,137.18,136.9,136.96,57786.0
2019-11-12 13:15:00,136.94,136.96,136.89,136.89,8940.0,136.94,136.96,136.89,136.89,8940.0
2019-11-12 13:20:00,136.88,136.92,136.85,136.87,40850.0,136.88,136.92,136.85,136.87,40850.0
2019-11-12 13:25:00,136.87,136.93,136.85,136.89,20604.0,136.87,136.93,136.85,136.89,20604.0
2019-11-12 13:30:00,136.9,137.0,136.9,136.99,40034.0,136.9,137.0,136.9,136.99,40034.0
2019-11-12 13:35:00,137.0,137.1,136.99,137.02,52847.0,137.0,137.1,136.99,137.02,52847.0
2019-11-12 13:40:00,137.03,137.08,136.92,136.93,63792.0,137.03,137.08,136.92,136.93,63792.0
2019-11-12 13:45:00,136.93,137.0,136.92,136.98,83889.0,136.93,137.0,136.92,136.98,83889.0
2019-11-12 13:50:00,136.99,136.99,136.96,136.96,61209.0,136.99,136.99,136.96,136.96,61209.0
2019-11-12 13:55:00,136.96,136.96,136.86,136.87,67572.0,136.96,136.96,136.86,136.87,67572.0
2019-11-12 14:00:00,136.88,136.99,136.88,136.91,47587.0,136.88,136.99,136.88,136.91,47587.0
2019-11-12 14:05:00,136.92,137.01,136.92,136.97,65908.0,136.92,137.01,136.92,136.97,65908.0
2019-11-12 14:10:00,136.98,137.13,136.98,137.13,66140.0,136.98,137.13,136.98,137.13,66140.0
2019-11-12 14:15:00,137.14,137.34,137.14,137.28,58156.0,137.14,137.34,137.14,137.28,58156.0
2019-11-12 14:20:00,137.3,137.45,137.27,137.45,67098.0,137.3,137.45,137.27,137.45,67098.0
2019-11-12 14:25:00,137.45,137.48,137.36,137.39,67637.0,137.45,137.48,137.36,137.39,67637.0
2019-11-12 14:30:00,137.4,137.51,137.35,137.41,78917.0,137.4,137.51,137.35,137.41,78917.0
2019-11-12 14:35:00,137.4,137.47,137.39,137.42,37372.0,137.4,137.47,137.39,137.42,37372.0
2019-11-12 14:40:00,137.42,137.51,137.41,137.5,29977.0,137.42,137.51,137.41,137.5,29977.0
2019-11-12 14:45:00,137.5,137.51,137.45,137.5,57306.0,137.5,137.51,137.45,137.5,57306.0
2019-11-12 14:50:00,137.5,137.57,137.44,137.57,65489.0,137.5,137.57,137.44,137.57,65489.0
2019-11-12 14:55:00,137.57,137.59,137.5,137.51,86409.0,137.57,137.59,137.5,137.51,86409.0
2019-11-12 15:00:00,137.5,137.5,137.44,137.45,71368.0,137.5,137.5,137.44,137.45,71368.0
2019-11-12 15:05:00,137.44,137.47,137.41,137.44,21288.0,137.44,137.47,137.41,137.44,21288.0
2019-11-12 15:10:00,137.44,137.45,137.32,137.34,38811.0,137.44,137.45,137.32,137.34,38811.0
2019-11-12 15:15:00,137.34,137.42,137.32,137.37,35154.0,137.34,137.42,137.32,137.37,35154.0
2019-11-12 15:20:00,137.36,137.4,137.32,137.34,41106.0,137.36,137.4,137.32,137.34,41106.0
2019-11-12 15:25:00,137.34,137.35,137.32,137.34,29814.0,137.34,137.35,137.32,137.34,29814.0
2019-11-12 15:30:00,137.33,137.34,137.28,137.33,36986.0,137.33,137.34,137.28,137.33,36986.0
2019-11-12 15:35:00,137.34,137.4,137.33,137.36,45761.0,137.34,137.4,137.33,137.36,45761.0
2019-11-12 15:40:00,137.35,137.45,137.32,137.42,91168.0,137.35,137.45,137.32,137.42,91168.0
2019-11-12 15:45:00,137.41,137.48,137.39,137.39,90056.0,137.41,137.48,137.39,137.39,90056.0
2019-11-12 15:50:00,137.39,137.41,137.36,137.39,104273.0,137.39,137.41,137.36,137.39,104273.0
2019-11-12 15:55:00,137.39,137.44,137.36,137.44,235258.0,137.39,137.44,137.36,137.44,235258.0
2019-11-13 09:30:00,137.8,137.91,137.71,137.72,184136.0,137.8,137.91,137.71,137.72,184136.0
2019-11-13 09:35:00,137.71,137.72,137.64,137.69,55881.0,137.71,137.72,137.64,137.69,55881.0
2019-11-13 09:40:00,137.7,137.93,137.67,137.92,69899.0,137.7,137.93,137.67,137.92,69899.0
2019-11-13 09:45:00,137.91,137.94,137.84,137.91,54246.0,137.91,137.94,137.84,137.91,54246.0
2019-11-13 09:50:00,137.92,138.0,137.88,137.88,55362.0,137.92,138.0,137.88,137.88,55362.0
2019-11-13 09:55:00,137.87,137.93,137.8,137.82,96053.0,137.87,137.93,137.8,137.82,96053.0
2019-11-13 10:00:00,137.8,137.89,137.8,137.86,104593.0,137.8,137.89,137.8,137.86,104593.0
2019-11-13 10:05:00,137.85,137.87,137.76,137.78,81038.0,137.85,137.87,137.76,137.78,81038.0
2019-11-13 10:10:00,137.78,137.88,137.76,137.86,200293.0,137.78,137.88,137.76,137.86,200293.0
2019-11-13 10:15:00,137.85,137.86,137.78,137.84,1179626.0,137.85,137.86,137.78,137.84,1179626.0
2019-11-13 10:20:00,137.84,137.87,137.81,137.86,45082.0,137.84,137.87,137.81,137.86,45082.0
2019-11-13 10:25:00,137.87,137.95,137.87,137.94,27911.0,137.87,137.95,137.87,137.94,27911.0
2019-11-13 10:30:00,137.93,138.05,137.9,138.04,59442.0,137.93,138.05,137.9,138.04,59442.0
2019-11-13 10:35:00,138.04,138.1,137.97,137.97,32821.0,138.04,138.1,137.97,137.97,32821.0
2019-11-13 10:40:00,137.97,138.01,137.95,138.0,47019.0,137.97,138.01,137.95,138.0,47019.0
2019-11-13 10:45:00,138.0,138.08,137.96,138.04,34732.0,138.0,138.08,137.96,138.04,34732.0
2019-11-13 10:50:00,138.02,138.08,138.0,138.07,30229.0,138.02,138.08,138.0,138.07,30229.0
2019-11-13 10:55:00,138.05,138.08,138.03,138.07,26004.0,138.05,138.08,138.03,138.07,26004.0
2019-11-13 11:00:00,138.07,138.12,138.02,138.07,31748.0,138.07,138.12,138.02,138.07,31748.0
2019-11-13 11:05:00,138.09,138.12,138.06,138.1,66407.0,138.09,138.12,138.06,138.1,66407.0
2019-11-13 11:10:00,138.09,138.09,137.98,137.98,44559.0,138.09,138.09,137.98,137.98,44559.0
2019-11-13 11:15:00,137.97,137.97,137.9,137.94,61725.0,137.97,137.97,137.9,137.94,61725.0
2019-11-13 11:20:00,137.93,137.95,137.88,137.9,52404.0,137.93,137.95,137.88,137.9,52404.0
2019-11-13 11:25:00,137.89,137.89,137.83,137.86,250317.0,137.89,137.89,137.83,137.86,250317.0
2019-11-13 11:30:00,137.86,137.88,137.82,137.84,62230.0,137.86,137.88,137.82,137.84,62230.0
2019-11-13 11:35:00,137.85,137.86,137.8,137.82,31462.0,137.85,137.86,137.8,137.82,31462.0
2019-11-13 11:40:00,137.82,137.86,137.77,137.78,52531.0,137.82,137.86,137.77,137.78,52531.0
2019-11-13 11:45:00,137.79,137.84,137.78,137.8,36747.0,137.79,137.84,137.78,137.8,36747.0
2019-11-13 11:50:00,137.8,137.81,137.77,137.78,35598.0,137.8,137.81,137.77,137.78,35598.0
2019-11-13 11:55:00,137.78,137.8,137.76,137.77,63380.0,137.78,137.8,137.76,137.77,63380.0
2019-11-13 12:00:00,137.76,137.76,137.69,137.71,93777.0,137.76,137.76,137.69,137.71,93777.0
2019-11-13 12:05:00,137.69,137.73,137.67,137.67,88603.0,137.69,137.73,137.67,137.67,88603.0
2019-11-13 12:10:00,137.67,137.68,137.65,137.67,77626.0,137.67,137.68,137.65,137.67,77626.0
2019-11-13 12:15:00,137.66,137.69,137.64,137.67,42630.0,137.66,137.69,137.64,137.67,42630.0
2019-11-13 12:20:00,137.67,137.78,137.66,137.75,41973.0,137.67,137.78,137.66,137.75,41973.0
2019-11-13 12:25:00,137.76,137.76,137.7,137.75,20441.0,137.76,137.76,137.7,137.75,20441.0
2019-11-13 12:30:00,137.76,137.82,137.76,137.82,13792.0,137.76,137.82,137.76,137.82,13792.0
2019-11-13 12:35:00,137.82,137.84,137.77,137.82,40705.0,137.82,137.84,137.77,137.82,40705.0
2019-11-13 12:40:00,137.82,137.82,137.77,137.77,52718.0,137.82,137.82,137.77,137.77,52718.0
2019-11-13 12:45:00,137.77,137.78,137.72,137.72,23425.0,137.77,137.78,137.72,137.72,23425.0
2019-11-13 12:50:00,137.73,137.74,137.69,137.71,25325.0,137.73,137.74,137.69,137.71,25325.0
2019-11-13 12:55:00,137.71,137.71,137.64,137.64,32972.0,137.71,137.71,137.64,137.64,32972.0
2019-11-13 13:00:00,137.64,137.69,137.64,137.67,58062.0,137.64,137.69,137.64,137.67,58062.0
2019-11-13 13:05:00,137.67,137.7,137.65,137.69,18927.0,137.67,137.7,137.65,137.69,18927.0
2019-11-13 13:10:00,137.7,137.71,137.68,137.71,48736.0,137.7,137.71,137.68,137.71,48736.0
2019-11-13 13:15:00,137.72,137.79,137.72,137.75,50191.0,137.72,137.79,137.72,137.75,50191.0
2019-11-13 13:20:00,137.75,137.79,137.72,137.76,85983.0,137.75,137.79,137.72,137.76,85983.0
2019-11-13 13:25:00,137.77,137.83,137.7,137.82,104955.0,137.77,137.83,137.7,137.82,104955.0
2019-11-13 13:30:00,137.81,137.83,137.78,137.81,95901.0,137.81,137.83,137.78,137.81,95901.0
2019-11-13 13:35:00,137.8,137.8,137.72,137.75,29763.0,137.8,137.8,137.72,137.75,29763.0
2019-11-13 13:40:00,137.76,137.76,137.73,137.74,17028.0,137.76,137.76,137.73,137.74,17028.0
2019-11-13 13:45:00,137.75,137.75,137.67,137.68,18448.0,137.75,137.75,137.67,137.68,18448.0
2019-11-13 13:50:00,137.69,137.72,137.68,137.7,31288.0,137.69,137.72,137.68,137.7,31288.0
2019-11-13 13:55:00,137.69,138.01,137.65,137.89,247788.0,137.69,138.01,137.65,137.89,247788.0
2019-11-13 14:00:00,137.92,138.05,137.86,138.0,158784.0,137.92,138.05,137.86,138.0,158784.0
2019-11-13 14:05:00,138.01,138.17,137.99,138.12,79460.0,138.01,138.17,137.99,138.12,79460.0
2019-11-13 14:10:00,138.13,138.22,138.12,138.21,260182.0,138.13,138.22,138.12,138.21,260182.0
2019-11-13 14:15:00,138.21,138.22,138.08,138.11,73450.0,138.21,138.22,138.08,138.11,73450.0
2019-11-13 14:20:00,138.12,138.16,138.09,138.15,44517.0,138.12,138.16,138.09,138.15,44517.0
2019-11-13 14:25:00,138.15,138.2,138.13,138.13,38891.0,138.15,138.2,138.13,138.13,38891.0
2019-11-13 14:30:00,138.15,138.15,138.06,138.09,40820.0,138.15,138.15,138.06,138.09,40820.0
2019-11-13 14:35:00,138.09,138.1,138.06,138.07,18843.0,138.09,138.1,138.06,138.07,18843.0
2019-11-13 14:40:00,138.06,138.06,137.97,137.98,31337.0,138.06,138.06,137.97,137.98,31337.0
2019-11-13 14:45:00,137.98,138.0,137.92,137.94,32171.0,137.98,138.0,137.92,137.94,32171.0
2019-11-13 14:50:00,137.93,137.95,137.91,137.93,27283.0,137.93,137.95,137.91,137.93,27283.0
2019-11-13 14:55:00,137.94,137.96,137.89,137.9,19357.0,137.94,137.96,137.89,137.9,19357.0
2019-11-13 15:00:00,137.91,137.91,137.8,137.83,38286.0,137.91,137.91,137.8,137.83,38286.0
2019-11-13 15:05:00,137.83,137.88,137.83,137.88,14844.0,137.83,137.88,137.83,137.88,14844.0
2019-11-13 15:10:00,137.88,137.89,137.86,137.89,40576.0,137.88,137.89,137.86,137.89,40576.0
2019-11-13 15:15:00,137.87,137.91,137.86,137.9,57007.0,137.87,137.91,137.86,137.9,57007.0
2019-11-13 15:20:00,137.89,137.89,137.85,137.89,46554.0,137.89,137.89,137.85,137.89,46554.0
2019-11-13 15:25:00,137.89,137.94,137.89,137.92,17422.0,137.89,137.94,137.89,137.92,17422.0
2019-11-13 15:30:00,137.93,137.94,137.86,137.89,21642.0,137.93,137.94,137.86,137.89,21642.0
2019-11-13 15:35:00,137.9,137.95,137.89,137.94,43002.0,137.9,137.95,137.89,137.94,43002.0
2019-11-13 15:40:00,137.95,137.96,137.86,137.86,75798.0,137.95,137.96,137.86,137.86,75798.0
2019-11-13 15:45:00,137.87,137.87,137.84,137.86,82237.0,137.87,137.87,137.84,137.86,82237.0
2019-11-13 15:50:00,137.86,137.95,137.86,137.91,122243.0,137.86,137.95,137.86,137.91,122243.0
2019-11-13 15:55:00,137.91,137.98,137.89,137.98,265240.0,137.91,137.98,137.89,137.98,265240.0
2019-11-14 09:30:00,138.39,138.43,138.28,138.33,191496.0,138.39,138.43,138.28,138.33,191496.0
2019-11-14 09:35:00,138.33,138.34,138.26,138.34,42495.0,138.33,138.34,138.26,138.34,42495.0
2019-11-14 09:40:00,138.34,138.48,138.32,138.43,35909.0,138.34,138.48,138.32,138.43,35909.0
2019-11-14 09:45:00,138.43,138.43,138.3,138.33,45939.0,138.43,138.43,138.3,138.33,45939.0
2019-11-14 09:50:00,138.33,138.34,138.28,138.31,139524.0,138.33,138.34,138.28,138.31,139524.0
2019-11-14 09:55:00,138.3,138.34,138.29,138.29,13438.0,138.3,138.34,138.29,138.29,13438.0
2019-11-14 10:00:00,138.28,138.31,138.03,138.09,220824.0,138.28,138.31,138.03,138.09,220824.0
2019-11-14 10:05:00,138.09,138.15,138.03,138.09,71710.0,138.09,138.15,138.03,138.09,71710.0
2019-11-14 10:10:00,138.09,138.16,138.08,138.15,53331.0,138.09,138.16,138.08,138.15,53331.0
2019-11-14 10:15:00,138.15,138.19,138.04,138.06,69710.0,138.15,138.19,138.04,138.06,69710.0
2019-11-14 10:20:00,138.04,138.13,138.0,138.09,29645.0,138.04,138.13,138.0,138.09,29645.0
2019-11-14 10:25:00,138.08,138.14,138.06,138.12,31311.0,138.08,138.14,138.06,138.12,31311.0
2019-11-14 10:30:00,138.11,138.18,138.07,138.16,55557.0,138.11,138.18,138.07,138.16,55557.0
2019-11-14 10:35:00,138.16,138.18,138.1,138.1,47053.0,138.16,138.18,138.1,138.1,47053.0
2019-11-14 10:40:00,138.09,138.13,138.06,138.12,29123.0,138.09,138.13,138.06,138.12,29123.0
2019-11-14 10:45:00,138.12,138.2,138.12,138.19,39321.0,138.12,138.2,138.12,138.19,39321.0
2019-11-14 10:50:00,138.19,138.27,138.19,138.27,48122.0,138.19,138.27,138.19,138.27,48122.0
2019-11-14 10:55:00,138.27,138.5,138.26,138.44,83222.0,138.27,138.5,138.26,138.44,83222.0
2019-11-14 11:00:00,138.45,138.59,138.44,138.44,176504.0,138.45,138.59,138.44,138.44,176504.0
2019-11-14 11:05:00,138.44,138.49,138.43,138.45,67744.0,138.44,138.49,138.43,138.45,67744.0
2019-11-14 11:10:00,138.45,138.68,138.45,138.62,123182.0,138.45,138.68,138.45,138.62,123182.0
2019-11-14 11:15:00,138.62,138.67,138.57,138.61,90704.0,138.62,138.67,138.57,138.61,90704.0
2019-11-14 11:20:00,138.59,138.62,138.57,138.58,26332.0,138.59,138.62,138.57,138.58,26332.0
2019-11-14 11:25:00,138.59,138.69,138.57,138.68,86536.0,138.59,138.69,138.57,138.68,86536.0
2019-11-14 11:30:00,138.69,138.73,138.63,138.64,56840.0,138.69,138.73,138.63,138.64,56840.0
2019-11-14 11:35:00,138.64,138.69,138.64,138.69,61651.0,138.64,138.69,138.64,138.69,61651.0
2019-11-14 11:40:00,138.68,138.87,138.68,138.85,192154.0,138.68,138.87,138.68,138.85,192154.0
2019-11-14 11:45:00,138.86,138.9,138.8,138.83,67016.0,138.86,138.9,138.8,138.83,67016.0
2019-11-14 11:50:00,138.82,138.83,138.76,138.78,41619.0,138.82,138.83,138.76,138.78,41619.0
2019-11-14 11:55:00,138.79,138.87,138.77,138.83,43268.0,138.79,138.87,138.77,138.83,43268.0
2019-11-14 12:00:00,138.82,138.85,138.78,138.79,59041.0,138.82,138.85,138.78,138.79,59041.0
2019-11-14 12:05:00,138.79,138.79,138.73,138.74,25254.0,138.79,138.79,138.73,138.74,25254.0
2019-11-14 12:10:00,138.76,138.78,138.73,138.75,44585.0,138.76,138.78,138.73,138.75,44585.0
2019-11-14 12:15:00,138.75,138.75,138.71,138.73,26139.0,138.75,138.75,138.71,138.73,26139.0
2019-11-14 12:20:00,138.72,138.74,138.67,138.73,35892.0,138.72,138.74,138.67,138.73,35892.0
2019-11-14 12:25:00,138.74,138.74,138.68,138.69,15972.0,138.74,138.74,138.68,138.69,15972.0
2019-11-14 12:30:00,138.69,138.73,138.67,138.69,29859.0,138.69,138.73,138.67,138.69,29859.0
2019-11-14 12:35:00,138.69,138.71,138.66,138.66,21679.0,138.69,138.71,138.66,138.66,21679.0
2019-11-14 12:40:00,138.65,138.66,138.58,138.6,24287.0,138.65,138.66,138.58,138.6,24287.0
2019-11-14 12:45:00,138.6,138.66,138.6,138.66,14303.0,138.6,138.66,138.6,138.66,14303.0
2019-11-14 12:50:00,138.65,138.72,138.64,138.72,37339.0,138.65,138.72,138.64,138.72,37339.0
2019-11-14 12:55:00,138.71,138.73,138.68,138.7,28391.0,138.71,138.73,138.68,138.7,28391.0
2019-11-14 13:00:00,138.72,138.72,138.65,138.66,21769.0,138.72,138.72,138.65,138.66,21769.0
2019-11-14 13:05:00,138.64,138.67,138.63,138.66,14877.0,138.64,138.67,138.63,138.66,14877.0
2019-11-14 13:10:00,138.67,138.68,138.63,138.67,23860.0,138.67,138.68,138.63,138.67,23860.0
2019-11-14 13:15:00,138.69,138.78,138.69,138.74,40676.0,138.69,138.78,138.69,138.74,40676.0
2019-11-14 13:20:00,138.75,138.8,138.75,138.8,9089.0,138.75,138.8,138.75,138.8,9089.0
2019-11-14 13:25:00,138.8,138.83,138.73,138.75,35817.0,138.8,138.83,138.73,138.75,35817.0
2019-11-14 13:30:00,138.75,138.78,138.73,138.76,37260.0,138.75,138.78,138.73,138.76,37260.0
2019-11-14 13:35:00,138.76,138.79,138.73,138.74,15748.0,138.76,138.79,138.73,138.74,15748.0
2019-11-14 13:40:00,138.74,138.81,138.73,138.75,43748.0,138.74,138.81,138.73,138.75,43748.0
2019-11-14 13:45:00,138.74,138.76,138.72,138.73,23071.0,138.74,138.76,138.72,138.73,23071.0
2019-11-14 13:50:00,138.74,138.76,138.72,138.73,27866.0,138.74,138.76,138.72,138.73,27866.0
2019-11-14 13:55:00,138.72,138.94,138.71,138.86,183765.0,138.72,138.94,138.71,138.86,183765.0
2019-11-14 14:00:00,138.88,138.88,138.75,138.77,62291.0,138.88,138.88,138.75,138.77,62291.0
2019-11-14 14:05:00,138.77,138.77,138.67,138.69,46566.0,138.77,138.77,138.67,138.69,46566.0
2019-11-14 14:10:00,138.7,138.72,138.67,138.68,12858.0,138.7,138.72,138.67,138.68,12858.0
2019-11-14 14:15:00,138.68,138.69,138.64,138.66,39594.0,138.68,138.69,138.64,138.66,39594.0
2019-11-14 14:20:00,138.66,138.66,138.6,138.66,25409.0,138.66,138.66,138.6,138.66,25409.0
2019-11-14 14:25:00,138.68,138.7,138.67,138.68,15799.0,138.68,138.7,138.67,138.68,15799.0
2019-11-14 14:30:00,138.68,138.7,138.66,138.67,55015.0,138.68,138.7,138.66,138.67,55015.0
2019-11-14 14:35:00,138.67,138.68,138.62,138.62,69426.0,138.67,138.68,138.62,138.62,69426.0
2019-11-14 14:40:00,138.62,138.63,138.59,138.59,27116.0,138.62,138.63,138.59,138.59,27116.0
2019-11-14 14:45:00,138.6,138.62,138.56,138.6,31004.0,138.6,138.62,138.56,138.6,31004.0
2019-11-14 14:50:00,138.61,138.64,138.59,138.64,18292.0,138.61,138.64,138.59,138.64,18292.0
2019-11-14 14:55:00,138.64,138.66,138.62,138.63,19794.0,138.64,138.66,138.62,138.63,19794.0
2019-11-14 15:00:00,138.64,138.65,138.57,138.6,31375.0,138.64,138.65,138.57,138.6,31375.0
2019-11-14 15:05:00,138.6,138.61,138.57,138.59,50665.0,138.6,138.61,138.57,138.59,50665.0
2019-11-14 15:10:00,138.59,138.64,138.58,138.61,26915.0,138.59,138.64,138.58,138.61,26915.0
2019-11-14 15:15:00,138.61,138.65,138.59,138.61,35533.0,138.61,138.65,138.59,138.61,35533.0
2019-11-14 15:20:00,138.61,138.64,138.59,138.6,22483.0,138.61,138.64,138.59,138.6,22483.0
2019-11-14 15:25:00,138.6,138.63,138.58,138.58,33125.0,138.6,138.63,138.58,138.58,33125.0
2019-11-14 15:30:00,138.59,138.59,138.52,138.56,75408.0,138.59,138.59,138.52,138.56,75408.0
2019-11-14 15:35:00,138.57,138.58,138.51,138.52,49198.0,138.57,138.58,138.51,138.52,49198.0
2019-11-14 15:40:00,138.53,138.55,138.49,138.5,51248.0,138.53,138.55,138.49,138.5,51248.0
2019-11-14 15:45:00,138.5,138.53,138.49,138.52,92812.0,138.5,138.53,138.49,138.52,92812.0
2019-11-14 15:50:00,138.51,138.55,138.5,138.52,120413.0,138.51,138.55,138.5,138.52,120413.0
2019-11-14 15:55:00,138.53,138.58,138.51,138.57,215632.0,138.53,138.58,138.51,138.57,215632.0
2019-11-15 09:30:00,138.03,138.13,138.01,138.12,123748.0,138.03,138.13,138.01,138.12,123748.0
2019-11-15 09:35:00,138.11,138.14,138.06,138.08,41370.0,138.11,138.14,138.06,138.08,41370.0
2019-11-15 09:40:00,138.07,138.11,138.03,138.07,42307.0,138.07,138.11,138.03,138.07,42307.0
2019-11-15 09:45:00,138.07,138.12,138.0,138.11,89553.0,138.07,138.12,138.0,138.11,89553.0
2019-11-15 09:50:00,138.12,138.14,138.05,138.05,74967.0,138.12,138.14,138.05,138.05,74967.0
2019-11-15 09:55:00,138.04,138.14,138.03,138.12,57213.0,138.04,138.14,138.03,138.12,57213.0
2019-11-15 10:00:00,138.12,138.22,138.1,138.21,51746.0,138.12,138.22,138.1,138.21,51746.0
2019-11-15 10:05:00,138.21,138.23,138.17,138.17,25691.0,138.21,138.23,138.17,138.17,25691.0
2019-11-15 10:10:00,138.16,138.23,138.15,138.18,22472.0,138.16,138.23,138.15,138.18,22472.0
2019-11-15 10:15:00,138.19,138.22,138.17,138.19,18698.0,138.19,138.22,138.17,138.19,18698.0
2019-11-15 10:20:00,138.19,138.26,138.12,138.26,44043.0,138.19,138.26,138.12,138.26,44043.0
2019-11-15 10:25:00,138.25,138.32,138.24,138.31,56054.0,138.25,138.32,138.24,138.31,56054.0
2019-11-15 10:30:00,138.3,138.36,138.28,138.36,55218.0,138.3,138.36,138.28,138.36,55218.0
2019-11-15 10:35:00,138.35,138.38,138.33,138.37,12461.0,138.35,138.38,138.33,138.37,12461.0
2019-11-15 10:40:00,138.37,138.38,138.33,138.36,15674.0,138.37,138.38,138.33,138.36,15674.0
2019-11-15 10:45:00,138.36,138.37,138.32,138.37,16616.0,138.36,138.37,138.32,138.37,16616.0
2019-11-15 10:50:00,138.37,138.43,138.35,138.41,21577.0,138.37,138.43,138.35,138.41,21577.0
2019-11-15 10:55:00,138.42,138.42,138.33,138.36,31002.0,138.42,138.42,138.33,138.36,31002.0
2019-11-15 11:00:00,138.37,138.37,138.18,138.2,42344.0,138.37,138.37,138.18,138.2,42344.0
2019-11-15 11:05:00,138.19,138.24,138.18,138.22,17264.0,138.19,138.24,138.18,138.22,17264.0
2019-11-15 11:10:00,138.21,138.22,138.17,138.19,24532.0,138.21,138.22,138.17,138.19,24532.0
2019-11-15 11:15:00,138.19,138.2,138.11,138.13,31447.0,138.19,138.2,138.11,138.13,31447.0
2019-11-15 11:20:00,138.13,138.17,138.11,138.16,69195.0,138.13,138.17,138.11,138.16,69195.0
2019-11-15 11:25:00,138.16,138.17,138.11,138.12,82323.0,138.16,138.17,138.11,138.12,82323.0
2019-11-15 11:30:00,138.11,138.13,138.07,138.13,36657.0,138.11,138.13,138.07,138.13,36657.0
2019-11-15 11:35:00,138.13,138.14,138.07,138.08,69918.0,138.13,138.14,138.07,138.08,69918.0
2019-11-15 11:40:00,138.09,138.13,138.01,138.05,37983.0,138.09,138.13,138.01,138.05,37983.0
2019-11-15 11:45:00,138.04,138.05,138.01,138.02,23226.0,138.04,138.05,138.01,138.02,23226.0
2019-11-15 11:50:00,138.03,138.07,138.0,138.07,425772.0,138.03,138.07,138.0,138.07,425772.0
2019-11-15 11:55:00,138.07,138.12,138.04,138.12,36792.0,138.07,138.12,138.04,138.12,36792.0
2019-11-15 12:00:00,138.11,138.14,138.09,138.1,139174.0,138.11,138.14,138.09,138.1,139174.0
2019-11-15 12:05:00,138.1,138.14,138.07,138.14,58232.0,138.1,138.14,138.07,138.14,58232.0
2019-11-15 12:10:00,138.14,138.14,138.11,138.13,8287.0,138.14,138.14,138.11,138.13,8287.0
2019-11-15 12:15:00,138.14,138.16,138.11,138.15,19228.0,138.14,138.16,138.11,138.15,19228.0
2019-11-15 12:20:00,138.16,138.2,138.15,138.18,5647.0,138.16,138.2,138.15,138.18,5647.0
2019-11-15 12:25:00,138.19,138.24,138.19,138.24,31583.0,138.19,138.24,138.19,138.24,31583.0
2019-11-15 12:30:00,138.24,138.25,138.23,138.24,37862.0,138.24,138.25,138.23,138.24,37862.0
2019-11-15 12:35:00,138.23,138.25,138.23,138.23,31052.0,138.23,138.25,138.23,138.23,31052.0
2019-11-15 12:40:00,138.24,138.26,138.21,138.22,107013.0,138.24,138.26,138.21,138.22,107013.0
2019-11-15 12:45:00,138.23,138.26,138.22,138.25,81657.0,138.23,138.26,138.22,138.25,81657.0
2019-11-15 12:50:00,138.25,138.29,138.25,138.25,201735.0,138.25,138.29,138.25,138.25,201735.0
2019-11-15 12:55:00,138.25,138.27,138.23,138.27,221958.0,138.25,138.27,138.23,138.27,221958.0
2019-11-15 13:00:00,138.28,138.34,138.27,138.34,141224.0,138.28,138.34,138.27,138.34,141224.0
2019-11-15 13:05:00,138.33,138.34,138.3,138.34,147013.0,138.33,138.34,138.3,138.34,147013.0
2019-11-15 13:10:00,138.33,138.35,138.29,138.3,220083.0,138.33,138.35,138.29,138.3,220083.0
2019-11-15 13:15:00,138.29,138.35,138.29,138.34,297122.0,138.29,138.35,138.29,138.34,297122.0
2019-11-15 13:20:00,138.33,138.33,138.28,138.3,133141.0,138.33,138.33,138.28,138.3,133141.0
2019-11-15 13:25:00,138.3,138.32,138.29,138.31,117424.0,138.3,138.32,138.29,138.31,117424.0
2019-11-15 13:30:00,138.31,138.34,138.3,138.33,93273.0,138.31,138.34,138.3,138.33,93273.0
2019-11-15 13:35:00,138.32,138.35,138.31,138.33,226529.0,138.32,138.35,138.31,138.33,226529.0
2019-11-15 13:40:00,138.33,138.34,138.3,138.32,25496.0,138.33,138.34,138.3,138.32,25496.0
2019-11-15 13:45:00,138.33,138.33,138.3,138.3,40932.0,138.33,138.33,138.3,138.3,40932.0
2019-11-15 13:50:00,138.31,138.33,138.31,138.32,30039.0,138.31,138.33,138.31,138.32,30039.0
2019-11-15 13:55:00,138.32,138.33,138.32,138.33,15660.0,138.32,138.33,138.32,138.33,15660.0
2019-11-15 14:00:00,138.33,138.34,138.21,138.23,53204.0,138.33,138.34,138.21,138.23,53204.0
2019-11-15 14:05:00,138.24,138.24,138.2,138.23,9498.0,138.24,138.24,138.2,138.23,9498.0
2019-11-15 14:10:00,138.22,138.23,138.2,138.21,38797.0,138.22,138.23,138.2,138.21,38797.0
2019-11-15 14:15:00,138.22,138.22,138.15,138.15,63080.0,138.22,138.22,138.15,138.15,63080.0
2019-11-15 14:20:00,138.15,138.15,138.12,138.15,13096.0,138.15,138.15,138.12,138.15,13096.0
2019-11-15 14:25:00,138.14,138.16,138.14,138.15,16092.0,138.14,138.16,138.14,138.15,16092.0
2019-11-15 14:30:00,138.15,138.2,138.15,138.18,35659.0,138.15,138.2,138.15,138.18,35659.0
2019-11-15 14:35:00,138.18,138.21,138.17,138.17,13000.0,138.18,138.21,138.17,138.17,13000.0
2019-11-15 14:40:00,138.17,138.18,138.15,138.16,19140.0,138.17,138.18,138.15,138.16,19140.0
2019-11-15 14:45:00,138.17,138.18,138.15,138.17,69045.0,138.17,138.18,138.15,138.17,69045.0
2019-11-15 14:50:00,138.16,138.18,138.15,138.15,22021.0,138.16,138.18,138.15,138.15,22021.0
2019-11-15 14:55:00,138.17,138.17,138.15,138.16,18049.0,138.17,138.17,138.15,138.16,18049.0
2019-11-15 15:00:00,138.16,138.2,138.16,138.18,19214.0,138.16,138.2,138.16,138.18,19214.0
2019-11-15 15:05:00,138.17,138.21,138.17,138.2,9091.0,138.17,138.21,138.17,138.2,9091.0
2019-11-15 15:10:00,138.21,138.22,138.19,138.21,22048.0,138.21,138.22,138.19,138.21,22048.0
2019-11-15 15:15:00,138.21,138.23,138.19,138.23,17531.0,138.21,138.23,138.19,138.23,17531.0
2019-11-15 15:20:00,138.24,138.27,138.22,138.25,26229.0,138.24,138.27,138.22,138.25,26229.0
2019-11-15 15:25:00,138.25,138.25,138.2,138.22,120855.0,138.25,138.25,138.2,138.22,120855.0
2019-11-15 15:30:00,138.22,138.27,138.22,138.24,58024.0,138.22,138.27,138.22,138.24,58024.0
2019-11-15 15:35:00,138.23,138.24,138.17,138.17,201930.0,138.23,138.24,138.17,138.17,201930.0
2019-11-15 15:40:00,138.17,138.19,138.14,138.16,138220.0,138.17,138.19,138.14,138.16,138220.0
2019-11-15 15:45:00,138.16,138.16,138.12,138.15,172922.0,138.16,138.16,138.12,138.15,172922.0
2019-11-15 15:50:00,138.14,138.21,138.14,138.19,108535.0,138.14,138.21,138.14,138.19,108535.0
2019-11-15 15:55:00,138.19,138.21,138.16,138.2,280995.0,138.19,138.21,138.16,138.2,280995.0
2019-11-18 09:30:00,138.44,138.52,138.37,138.48,241087.0,138.44,138.52,138.37,138.48,241087.0
2019-11-18 09:35:00,138.48,138.68,138.46,138.64,104257.0,138.48,138.68,138.46,138.64,104257.0
2019-11-18 09:40:00,138.68,138.7,138.6,138.63,74268.0,138.68,138.7,138.6,138.63,74268.0
2019-11-18 09:45:00,138.64,138.64,138.46,138.46,62644.0,138.64,138.64,138.46,138.46,62644.0
2019-11-18 09:50:00,138.45,138.52,138.44,138.48,38100.0,138.45,138.52,138.44,138.48,38100.0
2019-11-18 09:55:00,138.49,138.53,138.42,138.42,52297.0,138.49,138.53,138.42,138.42,52297.0
2019-11-18 10:00:00,138.42,138.42,138.3,138.34,79957.0,138.42,138.42,138.3,138.34,79957.0
2019-11-18 10:05:00,138.34,138.45,138.3,138.42,47980.0,138.34,138.45,138.3,138.42,47980.0
2019-11-18 10:10:00,138.43,138.45,138.34,138.43,35290.0,138.43,138.45,138.34,138.43,35290.0
2019-11-18 10:15:00,138.44,138.53,138.44,138.52,37277.0,138.44,138.53,138.44,138.52,37277.0
2019-11-18 10:20:00,138.52,138.59,138.51,138.55,55268.0,138.52,138.59,138.51,138.55,55268.0
2019-11-18 10:25:00,138.56,138.61,138.52,138.58,65209.0,138.56,138.61,138.52,138.58,65209.0
2019-11-18 10:30:00,138.58,138.61,138.49,138.53,41604.0,138.58,138.61,138.49,138.53,41604.0
2019-11-18 10:35:00,138.52,138.59,138.51,138.53,35371.0,138.52,138.59,138.51,138.53,35371.0
2019-11-18 10:40:00,138.53,138.55,138.43,138.46,30845.0,138.53,138.55,138.43,138.46,30845.0
2019-11-18 10:45:00,138.46,138.5,138.43,138.5,17924.0,138.46,138.5,138.43,138.5,17924.0
2019-11-18 10:50:00,138.5,138.59,138.42,138.59,36292.0,138.5,138.59,138.42,138.59,36292.0
2019-11-18 10:55:00,138.58,138.69,138.56,138.67,60697.0,138.58,138.69,138.56,138.67,60697.0
2019-11-18 11:00:00,138.65,138.75,138.61,138.71,34405.0,138.65,138.75,138.61,138.71,34405.0
2019-11-18 11:05:00,138.72,138.75,138.72,138.74,15438.0,138.72,138.75,138.72,138.74,15438.0
2019-11-18 11:10:00,138.75,138.78,138.54,138.76,64292.0,138.75,138.78,138.54,138.76,64292.0
2019-11-18 11:15:00,138.76,138.85,138.73,138.79,50718.0,138.76,138.85,138.73,138.79,50718.0
2019-11-18 11:20:00,138.78,138.82,138.71,138.72,38581.0,138.78,138.82,138.71,138.72,38581.0
2019-11-18 11:25:00,138.72,138.72,138.68,138.69,20654.0,138.72,138.72,138.68,138.69,20654.0
2019-11-18 11:30:00,138.69,138.76,138.67,138.68,28077.0,138.69,138.76,138.67,138.68,28077.0
2019-11-18 11:35:00,138.67,138.7,138.62,138.65,32825.0,138.67,138.7,138.62,138.65,32825.0
2019-11-18 11:40:00,138.66,138.66,138.57,138.58,248688.0,138.66,138.66,138.57,138.58,248688.0
2019-11-18 11:45:00,138.57,138.64,138.57,138.64,14179.0,138.57,138.64,138.57,138.64,14179.0
2019-11-18 11:50:00,138.64,138.66,138.6,138.64,12918.0,138.64,138.66,138.6,138.64,12918.0
2019-11-18 11:55:00,138.64,138.65,138.59,138.59,38232.0,138.64,138.65,138.59,138.59,38232.0
2019-11-18 12:00:00,138.62,138.67,138.57,138.66,41745.0,138.62,138.67,138.57,138.66,41745.0
2019-11-18 12:05:00,138.65,138.72,138.65,138.72,47129.0,138.65,138.72,138.65,138.72,47129.0
2019-11-18 12:10:00,138.72,138.75,138.71,138.73,22976.0,138.72,138.75,138.71,138.73,22976.0
2019-11-18 12:15:00,138.73,138.77,138.72,138.77,50279.0,138.73,138.77,138.72,138.77,50279.0
2019-11-18 12:20:00,138.78,138.81,138.74,138.77,16589.0,138.78,138.81,138.74,138.77,16589.0
2019-11-18 12:25:00,138.76,138.78,138.71,138.77,37666.0,138.76,138.78,138.71,138.77,37666.0
2019-11-18 12:30:00,138.77,138.77,138.69,138.69,28382.0,138.77,138.77,138.69,138.69,28382.0
2019-11-18 12:35:00,138.7,138.72,138.68,138.69,42114.0,138.7,138.72,138.68,138.69,42114.0
2019-11-18 12:40:00,138.68,138.68,138.66,138.68,44290.0,138.68,138.68,138.66,138.68,44290.0
2019-11-18 12:45:00,138.68,138.7,138.67,138.67,35984.0,138.68,138.7,138.67,138.67,35984.0
2019-11-18 12:50:00,138.66,138.68,138.64,138.66,17104.0,138.66,138.68,138.64,138.66,17104.0
2019-11-18 12:55:00,138.65,138.69,138.64,138.68,11211.0,138.65,138.69,138.64,138.68,11211.0
2019-11-18 13:00:00,138.68,138.69,138.66,138.67,16899.0,138.68,138.69,138.66,138.67,16899.0
2019-11-18 13:05:00,138.66,138.71,138.66,138.7,12487.0,138.66,138.71,138.66,138.7,12487.0
2019-11-18 13:10:00,138.71,138.71,138.65,138.65,28631.0,138.71,138.71,138.65,138.65,28631.0
2019-11-18 13:15:00,138.65,138.67,138.61,138.62,66804.0,138.65,138.67,138.61,138.62,66804.0
2019-11-18 13:20:00,138.62,138.62,138.56,138.58,80716.0,138.62,138.62,138.56,138.58,80716.0
2019-11-18 13:25:00,138.57,138.62,138.55,138.62,53968.0,138.57,138.62,138.55,138.62,53968.0
2019-11-18 13:30:00,138.61,138.64,138.6,138.62,26872.0,138.61,138.64,138.6,138.62,26872.0
2019-11-18 13:35:00,138.63,138.65,138.61,138.64,6554.0,138.63,138.65,138.61,138.64,6554.0
2019-11-18 13:40:00,138.64,138.7,138.63,138.7,36432.0,138.64,138.7,138.63,138.7,36432.0
2019-11-18 13:45:00,138.71,138.72,138.66,138.66,27866.0,138.71,138.72,138.66,138.66,27866.0
2019-11-18 13:50:00,138.66,138.68,138.64,138.65,22359.0,138.66,138.68,138.64,138.65,22359.0
2019-11-18 13:55:00,138.65,138.68,138.63,138.67,10515.0,138.65,138.68,138.63,138.67,10515.0
2019-11-18 14:00:00,138.67,138.71,138.66,138.69,32369.0,138.67,138.71,138.66,138.69,32369.0
2019-11-18 14:05:00,138.69,138.69,138.64,138.64,26749.0,138.69,138.69,138.64,138.64,26749.0
2019-11-18 14:10:00,138.64,138.66,138.63,138.65,8567.0,138.64,138.66,138.63,138.65,8567.0
2019-11-18 14:15:00,138.64,138.67,138.61,138.65,17347.0,138.64,138.67,138.61,138.65,17347.0
2019-11-18 14:20:00,138.65,138.66,138.63,138.65,18429.0,138.65,138.66,138.63,138.65,18429.0
2019-11-18 14:25:00,138.64,138.65,138.63,138.63,113682.0,138.64,138.65,138.63,138.63,113682.0
2019-11-18 14:30:00,138.63,138.64,138.6,138.61,22245.0,138.63,138.64,138.6,138.61,22245.0
2019-11-18 14:35:00,138.62,138.64,138.6,138.63,18701.0,138.62,138.64,138.6,138.63,18701.0
2019-11-18 14:40:00,138.63,138.64,138.6,138.6,8108.0,138.63,138.64,138.6,138.6,8108.0
2019-11-18 14:45:00,138.61,138.62,138.6,138.61,26536.0,138.61,138.62,138.6,138.61,26536.0
2019-11-18 14:50:00,138.6,138.62,138.6,138.62,5947.0,138.6,138.62,138.6,138.62,5947.0
2019-11-18 14:55:00,138.61,138.64,138.59,138.64,16229.0,138.61,138.64,138.59,138.64,16229.0
2019-11-18 15:00:00,138.63,138.63,138.57,138.6,13535.0,138.63,138.63,138.57,138.6,13535.0
2019-11-18 15:05:00,138.61,138.64,138.6,138.63,11204.0,138.61,138.64,138.6,138.63,11204.0
2019-11-18 15:10:00,138.63,138.63,138.57,138.59,9138.0,138.63,138.63,138.57,138.59,9138.0
2019-11-18 15:15:00,138.59,138.67,138.59,138.66,15968.0,138.59,138.67,138.59,138.66,15968.0
2019-11-18 15:20:00,138.66,138.67,138.63,138.63,9708.0,138.66,138.67,138.63,138.63,9708.0
2019-11-18 15:25:00,138.62,138.64,138.6,138.61,13205.0,138.62,138.64,138.6,138.61,13205.0
2019-11-18 15:30:00,138.62,138.63,138.57,138.59,16424.0,138.62,138.63,138.57,138.59,16424.0
2019-11-18 15:35:00,138.59,138.64,138.58,138.62,22728.0,138.59,138.64,138.58,138.62,22728.0
2019-11-18 15:40:00,138.62,138.65,138.6,138.62,18600.0,138.62,138.65,138.6,138.62,18600.0
2019-11-18 15:45:00,138.62,138.66,138.61,138.65,24690.0,138.62,138.66,138.61,138.65,24690.0
2019-11-18 15:50:00,138.64,138.7,138.64,138.66,54362.0,138.64,138.7,138.64,138.66,54362.0
2019-11-18 15:55:00,138.65,138.67,138.62,138.64,116012.0,138.65,138.67,138.62,138.64,116012.0
2019-11-19 09:30:00,138.13,138.3,138.13,138.27,77514.0,138.13,138.3,138.13,138.27,77514.0
2019-11-19 09:35:00,138.29,138.38,138.27,138.38,61738.0,138.29,138.38,138.27,138.38,61738.0
2019-11-19 09:40:00,138.38,138.43,138.37,138.43,48612.0,138.38,138.43,138.37,138.43,48612.0
2019-11-19 09:45:00,138.43,138.49,138.42,138.43,56061.0,138.43,138.49,138.42,138.43,56061.0
2019-11-19 09:50:00,138.44,138.53,138.38,138.41,42413.0,138.44,138.53,138.38,138.41,42413.0
2019-11-19 09:55:00,138.4,138.46,138.35,138.43,14729.0,138.4,138.46,138.35,138.43,14729.0
2019-11-19 10:00:00,138.43,138.55,138.41,138.53,40811.0,138.43,138.55,138.41,138.53,40811.0
2019-11-19 10:05:00,138.53,138.58,138.52,138.54,41511.0,138.53,138.58,138.52,138.54,41511.0
2019-11-19 10:10:00,138.54,138.55,138.47,138.52,75288.0,138.54,138.55,138.47,138.52,75288.0
2019-11-19 10:15:00,138.52,138.59,138.44,138.45,52773.0,138.52,138.59,138.44,138.45,52773.0
2019-11-19 10:20:00,138.46,138.53,138.42,138.52,23025.0,138.46,138.53,138.42,138.52,23025.0
2019-11-19 10:25:00,138.52,138.57,138.51,138.52,20272.0,138.52,138.57,138.51,138.52,20272.0
2019-11-19 10:30:00,138.51,138.57,138.48,138.5,255652.0,138.51,138.57,138.48,138.5,255652.0
2019-11-19 10:35:00,138.51,138.55,138.45,138.47,64850.0,138.51,138.55,138.45,138.47,64850.0
2019-11-19 10:40:00,138.46,138.54,138.45,138.52,10097.0,138.46,138.54,138.45,138.52,10097.0
2019-11-19 10:45:00,138.52,138.68,138.52,138.67,35264.0,138.52,138.68,138.52,138.67,35264.0
2019-11-19 10:50:00,138.67,138.75,138.66,138.71,29765.0,138.67,138.75,138.66,138.71,29765.0
2019-11-19 10:55:00,138.71,138.8,138.7,138.79,54556.0,138.71,138.8,138.7,138.79,54556.0
2019-11-19 11:00:00,138.8,138.81,138.72,138.74,31746.0,138.8,138.81,138.72,138.74,31746.0
2019-11-19 11:05:00,138.73,138.85,138.73,138.83,31178.0,138.73,138.85,138.73,138.83,31178.0
2019-11-19 11:10:00,138.81,138.88,138.77,138.77,18066.0,138.81,138.88,138.77,138.77,18066.0
2019-11-19 11:15:00,138.78,138.81,138.73,138.74,17186.0,138.78,138.81,138.73,138.74,17186.0
2019-11-19 11:20:00,138.73,138.75,138.7,138.74,50577.0,138.73,138.75,138.7,138.74,50577.0
2019-11-19 11:25:00,138.74,138.79,138.72,138.77,195041.0,138.74,138.79,138.72,138.77,195041.0
2019-11-19 11:30:00,138.76,138.82,138.72,138.76,189162.0,138.76,138.82,138.72,138.76,189162.0
2019-11-19 11:35:00,138.75,138.78,138.41,138.61,185080.0,138.75,138.78,138.41,138.61,185080.0
2019-11-19 11:40:00,138.6,138.71,138.58,138.7,75863.0,138.6,138.71,138.58,138.7,75863.0
2019-11-19 11:45:00,138.7,138.74,138.69,138.7,100901.0,138.7,138.74,138.69,138.7,100901.0
2019-11-19 11:50:00,138.7,138.75,138.68,138.7,102945.0,138.7,138.75,138.68,138.7,102945.0
2019-11-19 11:55:00,138.7,138.7,138.6,138.61,44983.0,138.7,138.7,138.6,138.61,44983.0
2019-11-19 12:00:00,138.6,138.71,138.6,138.7,24975.0,138.6,138.71,138.6,138.7,24975.0
2019-11-19 12:05:00,138.7,138.77,138.7,138.72,223170.0,138.7,138.77,138.7,138.72,223170.0
2019-11-19 12:10:00,138.72,138.77,138.71,138.74,32520.0,138.72,138.77,138.71,138.74,32520.0
2019-11-19 12:15:00,138.74,138.77,138.73,138.76,20072.0,138.74,138.77,138.73,138.76,20072.0
2019-11-19 12:20:00,138.77,138.77,138.73,138.75,8287.0,138.77,138.77,138.73,138.75,8287.0
2019-11-19 12:25:00,138.75,138.8,138.75,138.79,12386.0,138.75,138.8,138.75,138.79,12386.0
2019-11-19 12:30:00,138.8,138.87,138.8,138.87,13729.0,138.8,138.87,138.8,138.87,13729.0
2019-11-19 12:35:00,138.87,138.9,138.84,138.86,17326.0,138.87,138.9,138.84,138.86,17326.0
2019-11-19 12:40:00,138.87,138.95,138.87,138.94,29403.0,138.87,138.95,138.87,138.94,29403.0
2019-11-19 12:45:00,138.92,138.93,138.86,138.88,37163.0,138.92,138.93,138.86,138.88,37163.0
2019-11-19 12:50:00,138.9,138.94,138.89,138.92,20701.0,138.9,138.94,138.89,138.92,20701.0
2019-11-19 12:55:00,138.93,138.96,138.9,138.91,25293.0,138.93,138.96,138.9,138.91,25293.0
2019-11-19 13:00:00,138.92,138.98,138.9,138.91,17385.0,138.92,138.98,138.9,138.91,17385.0
2019-11-19 13:05:00,138.92,138.92,138.86,138.87,13587.0,138.92,138.92,138.86,138.87,13587.0
2019-11-19 13:10:00,138.87,138.91,138.86,138.87,25273.0,138.87,138.91,138.86,138.87,25273.0
2019-11-19 13:15:00,138.87,138.93,138.87,138.92,10647.0,138.87,138.93,138.87,138.92,10647.0
2019-11-19 13:20:00,138.92,138.92,138.8,138.84,21711.0,138.92,138.92,138.8,138.84,21711.0
2019-11-19 13:25:00,138.85,138.87,138.82,138.85,22321.0,138.85,138.87,138.82,138.85,22321.0
2019-11-19 13:30:00,138.85,138.9,138.85,138.86,5979.0,138.85,138.9,138.85,138.86,5979.0
2019-11-19 13:35:00,138.86,138.91,138.86,138.89,8632.0,138.86,138.91,138.86,138.89,8632.0
2019-11-19 13:40:00,138.9,138.92,138.87,138.91,22051.0,138.9,138.92,138.87,138.91,22051.0
2019-11-19 13:45:00,138.92,138.96,138.91,138.95,10411.0,138.92,138.96,138.91,138.95,10411.0
2019-11-19 13:50:00,138.96,138.98,138.94,138.96,12735.0,138.96,138.98,138.94,138.96,12735.0
2019-11-19 13:55:00,138.94,138.96,138.92,138.93,6848.0,138.94,138.96,138.92,138.93,6848.0
2019-11-19 14:00:00,138.93,138.93,138.9,138.91,10994.0,138.93,138.93,138.9,138.91,10994.0
2019-11-19 14:05:00,138.91,138.94,138.79,138.81,37317.0,138.91,138.94,138.79,138.81,37317.0
2019-11-19 14:10:00,138.81,138.82,138.8,138.81,5384.0,138.81,138.82,138.8,138.81,5384.0
2019-11-19 14:15:00,138.82,138.84,138.81,138.81,15778.0,138.82,138.84,138.81,138.81,15778.0
2019-11-19 14:20:00,138.82,138.82,138.74,138.75,59802.0,138.82,138.82,138.74,138.75,59802.0
2019-11-19 14:25:00,138.75,138.76,138.72,138.75,15899.0,138.75,138.76,138.72,138.75,15899.0
2019-11-19 14:30:00,138.75,138.78,138.74,138.77,32614.0,138.75,138.78,138.74,138.77,32614.0
2019-11-19 14:35:00,138.77,138.77,138.73,138.74,11513.0,138.77,138.77,138.73,138.74,11513.0
2019-11-19 14:40:00,138.74,138.78,138.74,138.76,20129.0,138.74,138.78,138.74,138.76,20129.0
2019-11-19 14:45:00,138.76,138.76,138.71,138.73,15607.0,138.76,138.76,138.71,138.73,15607.0
2019-11-19 14:50:00,138.72,138.78,138.72,138.78,13734.0,138.72,138.78,138.72,138.78,13734.0
2019-11-19 14:55:00,138.76,138.78,138.74,138.78,71143.0,138.76,138.78,138.74,138.78,71143.0
2019-11-19 15:00:00,138.77,138.84,138.76,138.81,59504.0,138.77,138.84,138.76,138.81,59504.0
2019-11-19 15:05:00,138.81,138.81,138.75,138.76,10945.0,138.81,138.81,138.75,138.76,10945.0
2019-11-19 15:10:00,138.76,138.76,138.7,138.71,16004.0,138.76,138.76,138.7,138.71,16004.0
2019-11-19 15:15:00,138.71,138.72,138.68,138.68,17301.0,138.71,138.72,138.68,138.68,17301.0
2019-11-19 15:20:00,138.69,138.7,138.64,138.69,34362.0,138.69,138.7,138.64,138.69,34362.0
2019-11-19 15:25:00,138.7,138.72,138.69,138.69,22840.0,138.7,138.72,138.69,138.69,22840.0
2019-11-19 15:30:00,138.71,138.71,138.64,138.65,38423.0,138.71,138.71,138.64,138.65,38423.0
2019-11-19 15:35:00,138.65,138.67,138.63,138.65,43394.0,138.65,138.67,138.63,138.65,43394.0
2019-11-19 15:40:00,138.64,138.67,138.64,138.66,16132.0,138.64,138.67,138.64,138.66,16132.0
2019-11-19 15:45:00,138.65,138.69,138.64,138.66,38566.0,138.65,138.69,138.64,138.66,38566.0
2019-11-19 15:50:00,138.67,138.72,138.67,138.69,72349.0,138.67,138.72,138.67,138.69,72349.0
2019-11-19 15:55:00,138.69,138.71,138.67,138.71,92898.0,138.69,138.71,138.67,138.71,92898.0
2019-11-20 09:30:00,138.52,138.54,138.41,138.52,101433.0,138.52,138.54,138.41,138.52,101433.0
2019-11-20 09:35:00,138.51,138.54,138.42,138.44,124718.0,138.51,138.54,138.42,138.44,124718.0
2019-11-20 09:40:00,138.45,138.55,138.44,138.51,87364.0,138.45,138.55,138.44,138.51,87364.0
2019-11-20 09:45:00,138.5,138.55,138.46,138.52,25411.0,138.5,138.55,138.46,138.52,25411.0
2019-11-20 09:50:00,138.53,138.67,138.51,138.66,78494.0,138.53,138.67,138.51,138.66,78494.0
2019-11-20 09:55:00,138.66,138.78,138.62,138.74,38902.0,138.66,138.78,138.62,138.74,38902.0
2019-11-20 10:00:00,138.73,138.74,138.62,138.64,35097.0,138.73,138.74,138.62,138.64,35097.0
2019-11-20 10:05:00,138.63,138.66,138.56,138.58,27926.0,138.63,138.66,138.56,138.58,27926.0
2019-11-20 10:10:00,138.58,138.64,138.58,138.62,18186.0,138.58,138.64,138.58,138.62,18186.0
2019-11-20 10:15:00,138.62,138.71,138.62,138.67,29317.0,138.62,138.71,138.62,138.67,29317.0
2019-11-20 10:20:00,138.66,138.75,138.61,138.75,52700.0,138.66,138.75,138.61,138.75,52700.0
2019-11-20 10:25:00,138.74,138.75,138.61,138.63,45830.0,138.74,138.75,138.61,138.63,45830.0
2019-11-20 10:30:00,138.61,138.61,138.33,138.33,133356.0,138.61,138.61,138.33,138.33,133356.0
2019-11-20 10:35:00,138.33,138.33,138.11,138.29,183365.0,138.33,138.33,138.11,138.29,183365.0
2019-11-20 10:40:00,138.29,138.41,138.29,138.4,142689.0,138.29,138.41,138.29,138.4,142689.0
2019-11-20 10:45:00,138.39,138.42,138.35,138.41,24318.0,138.39,138.42,138.35,138.41,24318.0
2019-11-20 10:50:00,138.4,138.41,138.28,138.28,30837.0,138.4,138.41,138.28,138.28,30837.0
2019-11-20 10:55:00,138.28,138.42,138.27,138.4,18057.0,138.28,138.42,138.27,138.4,18057.0
2019-11-20 11:00:00,138.42,138.42,138.32,138.35,20860.0,138.42,138.42,138.32,138.35,20860.0
2019-11-20 11:05:00,138.36,138.38,138.3,138.36,26429.0,138.36,138.38,138.3,138.36,26429.0
2019-11-20 11:10:00,138.35,138.44,138.33,138.37,43768.0,138.35,138.44,138.33,138.37,43768.0
2019-11-20 11:15:00,138.36,138.36,138.29,138.34,37342.0,138.36,138.36,138.29,138.34,37342.0
2019-11-20 11:20:00,138.34,138.39,138.28,138.3,30743.0,138.34,138.39,138.28,138.3,30743.0
2019-11-20 11:25:00,138.31,138.32,138.25,138.29,17042.0,138.31,138.32,138.25,138.29,17042.0
2019-11-20 11:30:00,138.28,138.31,138.24,138.25,25032.0,138.28,138.31,138.24,138.25,25032.0
2019-11-20 11:35:00,138.25,138.29,138.21,138.23,18381.0,138.25,138.29,138.21,138.23,18381.0
2019-11-20 11:40:00,138.23,138.25,138.17,138.24,17488.0,138.23,138.25,138.17,138.24,17488.0
2019-11-20 11:45:00,138.25,138.28,138.24,138.27,19077.0,138.25,138.28,138.24,138.27,19077.0
2019-11-20 11:50:00,138.27,138.3,138.24,138.27,17783.0,138.27,138.3,138.24,138.27,17783.0
2019-11-20 11:55:00,138.24,138.31,138.21,138.3,47578.0,138.24,138.31,138.21,138.3,47578.0
2019-11-20 12:00:00,138.31,138.31,138.22,138.23,56196.0,138.31,138.31,138.22,138.23,56196.0
2019-11-20 12:05:00,138.23,138.33,138.23,138.31,14479.0,138.23,138.33,138.23,138.31,14479.0
2019-11-20 12:10:00,138.31,138.31,138.27,138.3,13784.0,138.31,138.31,138.27,138.3,13784.0
2019-11-20 12:15:00,138.3,138.32,138.24,138.25,17273.0,138.3,138.32,138.24,138.25,17273.0
2019-11-20 12:20:00,138.22,138.28,138.22,138.25,33400.0,138.22,138.28,138.22,138.25,33400.0
2019-11-20 12:25:00,138.25,138.28,138.23,138.26,31011.0,138.25,138.28,138.23,138.26,31011.0
2019-11-20 12:30:00,138.26,138.26,138.19,138.2,19216.0,138.26,138.26,138.19,138.2,19216.0
2019-11-20 12:35:00,138.19,138.22,138.14,138.2,27530.0,138.19,138.22,138.14,138.2,27530.0
2019-11-20 12:40:00,138.19,138.2,138.14,138.16,14393.0,138.19,138.2,138.14,138.16,14393.0
2019-11-20 12:45:00,138.15,138.2,138.1,138.13,51552.0,138.15,138.2,138.1,138.13,51552.0
2019-11-20 12:50:00,138.13,138.28,138.13,138.25,37533.0,138.13,138.28,138.13,138.25,37533.0
2019-11-20 12:55:00,138.25,138.8,138.25,138.63,518630.0,138.25,138.8,138.25,138.63,518630.0
2019-11-20 13:00:00,138.63,138.7,138.49,138.55,82782.0,138.63,138.7,138.49,138.55,82782.0
2019-11-20 13:05:00,138.6,138.76,138.59,138.76,24023.0,138.6,138.76,138.59,138.76,24023.0
2019-11-20 13:10:00,138.78,138.96,138.75,138.94,87846.0,138.78,138.96,138.75,138.94,87846.0
2019-11-20 13:15:00,138.92,138.98,138.88,138.95,109815.0,138.92,138.98,138.88,138.95,109815.0
2019-11-20 13:20:00,138.95,138.95,138.82,138.89,97171.0,138.95,138.95,138.82,138.89,97171.0
2019-11-20 13:25:00,138.9,138.91,138.76,138.85,75235.0,138.9,138.91,138.76,138.85,75235.0
2019-11-20 13:30:00,138.85,139.0,138.83,138.95,96746.0,138.85,139.0,138.83,138.95,96746.0
2019-11-20 13:35:00,138.94,138.99,138.92,138.96,20490.0,138.94,138.99,138.92,138.96,20490.0
2019-11-20 13:40:00,138.97,138.98,138.85,138.91,35190.0,138.97,138.98,138.85,138.91,35190.0
2019-11-20 13:45:00,138.89,138.89,138.79,138.83,62580.0,138.89,138.89,138.79,138.83,62580.0
2019-11-20 13:50:00,138.83,138.84,138.45,138.5,240189.0,138.83,138.84,138.45,138.5,240189.0
2019-11-20 13:55:00,138.5,138.58,138.49,138.52,90059.0,138.5,138.58,138.49,138.52,90059.0
2019-11-20 14:00:00,138.46,138.62,138.46,138.6,103485.0,138.46,138.62,138.46,138.6,103485.0
2019-11-20 14:05:00,138.6,138.69,138.57,138.69,40746.0,138.6,138.69,138.57,138.69,40746.0
2019-11-20 14:10:00,138.69,138.72,138.64,138.7,22892.0,138.69,138.72,138.64,138.7,22892.0
2019-11-20 14:15:00,138.7,138.73,138.54,138.58,45485.0,138.7,138.73,138.54,138.58,45485.0
2019-11-20 14:20:00,138.59,138.63,138.55,138.6,25659.0,138.59,138.63,138.55,138.6,25659.0
2019-11-20 14:25:00,138.59,138.62,138.56,138.6,17949.0,138.59,138.62,138.56,138.6,17949.0
2019-11-20 14:30:00,138.6,138.6,138.49,138.53,15899.0,138.6,138.6,138.49,138.53,15899.0
2019-11-20 14:35:00,138.53,138.53,138.49,138.52,8605.0,138.53,138.53,138.49,138.52,8605.0
2019-11-20 14:40:00,138.5,138.57,138.5,138.56,7486.0,138.5,138.57,138.5,138.56,7486.0
2019-11-20 14:45:00,138.56,138.62,138.55,138.6,16393.0,138.56,138.62,138.55,138.6,16393.0
2019-11-20 14:50:00,138.6,138.64,138.57,138.64,15373.0,138.6,138.64,138.57,138.64,15373.0
2019-11-20 14:55:00,138.64,138.65,138.59,138.6,12743.0,138.64,138.65,138.59,138.6,12743.0
2019-11-20 15:00:00,138.59,138.71,138.56,138.69,43814.0,138.59,138.71,138.56,138.69,43814.0
2019-11-20 15:05:00,138.68,138.69,138.63,138.64,26203.0,138.68,138.69,138.63,138.64,26203.0
2019-11-20 15:10:00,138.63,138.65,138.59,138.64,23552.0,138.63,138.65,138.59,138.64,23552.0
2019-11-20 15:15:00,138.64,138.69,138.63,138.69,20433.0,138.64,138.69,138.63,138.69,20433.0
2019-11-20 15:20:00,138.69,138.73,138.67,138.7,17524.0,138.69,138.73,138.67,138.7,17524.0
2019-11-20 15:25:00,138.7,138.79,138.69,138.79,15200.0,138.7,138.79,138.69,138.79,15200.0
2019-11-20 15:30:00,138.79,138.82,138.78,138.79,24628.0,138.79,138.82,138.78,138.79,24628.0
2019-11-20 15:35:00,138.8,138.81,138.77,138.77,21961.0,138.8,138.81,138.77,138.77,21961.0
2019-11-20 15:40:00,138.77,138.78,138.72,138.72,41819.0,138.77,138.78,138.72,138.72,41819.0
2019-11-20 15:45:00,138.72,138.73,138.66,138.69,33076.0,138.72,138.73,138.66,138.69,33076.0
2019-11-20 15:50:00,138.69,138.75,138.68,138.73,33492.0,138.69,138.75,138.68,138.73,33492.0
2019-11-20 15:55:00,138.72,138.79,138.7,138.75,78031.0,138.72,138.79,138.7,138.75,78031.0
2019-11-21 09:30:00,138.39,138.5,138.36,138.44,71304.0,138.39,138.5,138.36,138.44,71304.0
2019-11-21 09:35:00,138.46,138.48,138.38,138.39,70801.0,138.46,138.48,138.38,138.39,70801.0
2019-11-21 09:40:00,138.41,138.55,138.41,138.54,75373.0,138.41,138.55,138.41,138.54,75373.0
2019-11-21 09:45:00,138.56,138.56,138.43,138.48,110443.0,138.56,138.56,138.43,138.48,110443.0
2019-11-21 09:50:00,138.48,138.49,138.35,138.38,36001.0,138.48,138.49,138.35,138.38,36001.0
2019-11-21 09:55:00,138.38,138.38,138.23,138.27,38057.0,138.38,138.38,138.23,138.27,38057.0
2019-11-21 10:00:00,138.27,138.33,138.2,138.21,45698.0,138.27,138.33,138.2,138.21,45698.0
2019-11-21 10:05:00,138.2,138.23,137.94,138.01,206393.0,138.2,138.23,137.94,138.01,206393.0
2019-11-21 10:10:00,138.02,138.04,137.83,138.04,200060.0,138.02,138.04,137.83,138.04,200060.0
2019-11-21 10:15:00,138.02,138.22,137.95,138.2,64249.0,138.02,138.22,137.95,138.2,64249.0
2019-11-21 10:20:00,138.21,138.48,138.2,138.39,250670.0,138.21,138.48,138.2,138.39,250670.0
2019-11-21 10:25:00,138.39,138.46,138.22,138.24,51519.0,138.39,138.46,138.22,138.24,51519.0
2019-11-21 10:30:00,138.27,138.4,138.26,138.37,46247.0,138.27,138.4,138.26,138.37,46247.0
2019-11-21 10:35:00,138.39,138.41,138.22,138.27,23588.0,138.39,138.41,138.22,138.27,23588.0
2019-11-21 10:40:00,138.28,138.37,138.25,138.35,20758.0,138.28,138.37,138.25,138.35,20758.0
2019-11-21 10:45:00,138.36,138.39,138.33,138.35,15901.0,138.36,138.39,138.33,138.35,15901.0
2019-11-21 10:50:00,138.35,138.43,138.35,138.38,13825.0,138.35,138.43,138.35,138.38,13825.0
2019-11-21 10:55:00,138.39,138.41,138.35,138.4,29387.0,138.39,138.41,138.35,138.4,29387.0
2019-11-21 11:00:00,138.4,138.44,138.25,138.31,45980.0,138.4,138.44,138.25,138.31,45980.0
2019-11-21 11:05:00,138.33,138.37,138.32,138.36,14108.0,138.33,138.37,138.32,138.36,14108.0
2019-11-21 11:10:00,138.34,138.37,138.29,138.35,38861.0,138.34,138.37,138.29,138.35,38861.0
2019-11-21 11:15:00,138.34,138.35,138.22,138.22,48675.0,138.34,138.35,138.22,138.22,48675.0
2019-11-21 11:20:00,138.22,138.24,138.17,138.22,20328.0,138.22,138.24,138.17,138.22,20328.0
2019-11-21 11:25:00,138.2,138.25,138.17,138.24,40581.0,138.2,138.25,138.17,138.24,40581.0
2019-11-21 11:30:00,138.24,138.29,138.2,138.27,28545.0,138.24,138.29,138.2,138.27,28545.0
2019-11-21 11:35:00,138.27,138.32,138.26,138.3,14243.0,138.27,138.32,138.26,138.3,14243.0
2019-11-21 11:40:00,138.3,138.36,138.28,138.35,12550.0,138.3,138.36,138.28,138.35,12550.0
2019-11-21 11:45:00,138.36,138.38,138.33,138.36,7907.0,138.36,138.38,138.33,138.36,7907.0
2019-11-21 11:50:00,138.35,138.41,138.34,138.4,17030.0,138.35,138.41,138.34,138.4,17030.0
2019-11-21 11:55:00,138.4,138.45,138.39,138.42,23254.0,138.4,138.45,138.39,138.42,23254.0
2019-11-21 12:00:00,138.42,138.42,138.3,138.3,25979.0,138.42,138.42,138.3,138.3,25979.0
2019-11-21 12:05:00,138.3,138.32,138.26,138.27,29788.0,138.3,138.32,138.26,138.27,29788.0
2019-11-21 12:10:00,138.27,138.29,138.25,138.27,22594.0,138.27,138.29,138.25,138.27,22594.0
2019-11-21 12:15:00,138.26,138.28,138.23,138.25,40351.0,138.26,138.28,138.23,138.25,40351.0
2019-11-21 12:20:00,138.26,138.26,138.22,138.22,19760.0,138.26,138.26,138.22,138.22,19760.0
2019-11-21 12:25:00,138.21,138.22,138.18,138.19,12507.0,138.21,138.22,138.18,138.19,12507.0
2019-11-21 12:30:00,138.2,138.21,138.14,138.14,26153.0,138.2,138.21,138.14,138.14,26153.0
2019-11-21 12:35:00,138.14,138.18,138.12,138.16,17314.0,138.14,138.18,138.12,138.16,17314.0
2019-11-21 12:40:00,138.16,138.17,138.12,138.13,12650.0,138.16,138.17,138.12,138.13,12650.0
2019-11-21 12:45:00,138.13,138.14,138.07,138.1,16927.0,138.13,138.14,138.07,138.1,16927.0
2019-11-21 12:50:00,138.1,138.1,138.06,138.08,9367.0,138.1,138.1,138.06,138.08,9367.0
2019-11-21 12:55:00,138.06,138.09,138.02,138.04,27467.0,138.06,138.09,138.02,138.04,27467.0
2019-11-21 13:00:00,138.04,138.07,138.0,138.01,23962.0,138.04,138.07,138.0,138.01,23962.0
2019-11-21 13:05:00,138.01,138.07,138.01,138.03,17665.0,138.01,138.07,138.01,138.03,17665.0
2019-11-21 13:10:00,138.03,138.05,138.0,138.02,10908.0,138.03,138.05,138.0,138.02,10908.0
2019-11-21 13:15:00,138.02,138.05,138.0,138.0,21912.0,138.02,138.05,138.0,138.0,21912.0
2019-11-21 13:20:00,138.01,138.03,137.86,137.86,66312.0,138.01,138.03,137.86,137.86,66312.0
2019-11-21 13:25:00,137.86,137.92,137.84,137.86,51062.0,137.86,137.92,137.84,137.86,51062.0
2019-11-21 13:30:00,137.87,137.91,137.77,137.83,50377.0,137.87,137.91,137.77,137.83,50377.0
2019-11-21 13:35:00,137.82,137.91,137.8,137.91,30038.0,137.82,137.91,137.8,137.91,30038.0
2019-11-21 13:40:00,137.9,137.93,137.89,137.92,23324.0,137.9,137.93,137.89,137.92,23324.0
2019-11-21 13:45:00,137.92,137.99,137.91,137.97,24612.0,137.92,137.99,137.91,137.97,24612.0
2019-11-21 13:50:00,137.97,137.99,137.95,137.97,9729.0,137.97,137.99,137.95,137.97,9729.0
2019-11-21 13:55:00,137.97,138.0,137.96,137.98,12366.0,137.97,138.0,137.96,137.98,12366.0
2019-11-21 14:00:00,137.98,138.09,137.97,138.08,101754.0,137.98,138.09,137.97,138.08,101754.0
2019-11-21 14:05:00,138.08,138.08,137.95,137.96,17728.0,138.08,138.08,137.95,137.96,17728.0
2019-11-21 14:10:00,137.96,137.98,137.92,137.93,30678.0,137.96,137.98,137.92,137.93,30678.0
2019-11-21 14:15:00,137.93,137.93,137.9,137.93,15988.0,137.93,137.93,137.9,137.93,15988.0
2019-11-21 14:20:00,137.92,137.92,137.87,137.88,19914.0,137.92,137.92,137.87,137.88,19914.0
2019-11-21 14:25:00,137.89,137.92,137.89,137.92,15352.0,137.89,137.92,137.89,137.92,15352.0
2019-11-21 14:30:00,137.93,137.94,137.88,137.9,23426.0,137.93,137.94,137.88,137.9,23426.0
2019-11-21 14:35:00,137.89,137.9,137.88,137.9,15394.0,137.89,137.9,137.88,137.9,15394.0
2019-11-21 14:40:00,137.9,137.91,137.89,137.91,12306.0,137.9,137.91,137.89,137.91,12306.0
2019-11-21 14:45:00,137.92,137.94,137.92,137.94,10137.0,137.92,137.94,137.92,137.94,10137.0
2019-11-21 14:50:00,137.94,137.97,137.92,137.95,22896.0,137.94,137.97,137.92,137.95,22896.0
2019-11-21 14:55:00,137.94,138.0,137.94,137.98,11696.0,137.94,138.0,137.94,137.98,11696.0
2019-11-21 15:00:00,137.98,138.01,137.97,138.0,11225.0,137.98,138.01,137.97,138.0,11225.0
2019-11-21 15:05:00,138.0,138.02,138.0,138.01,15383.0,138.0,138.02,138.0,138.01,15383.0
2019-11-21 15:10:00,138.0,138.01,137.97,137.98,8520.0,138.0,138.01,137.97,137.98,8520.0
2019-11-21 15:15:00,137.97,137.99,137.96,137.97,9599.0,137.97,137.99,137.96,137.97,9599.0
2019-11-21 15:20:00,137.97,137.98,137.94,137.96,12994.0,137.97,137.98,137.94,137.96,12994.0
2019-11-21 15:25:00,137.95,137.96,137.93,137.93,18241.0,137.95,137.96,137.93,137.93,18241.0
2019-11-21 15:30:00,137.93,138.0,137.92,137.99,11443.0,137.93,138.0,137.92,137.99,11443.0
2019-11-21 15:35:00,137.99,138.0,137.97,138.0,27651.0,137.99,138.0,137.97,138.0,27651.0
2019-11-21 15:40:00,137.99,138.01,137.97,137.97,36139.0,137.99,138.01,137.97,137.97,36139.0
2019-11-21 15:45:00,137.97,137.99,137.96,137.97,61235.0,137.97,137.99,137.96,137.97,61235.0
2019-11-21 15:50:00,137.97,138.0,137.96,137.99,114007.0,137.97,138.0,137.96,137.99,114007.0
2019-11-21 15:55:00,137.99,138.05,137.98,138.0,159846.0,137.99,138.05,137.98,138.0,159846.0
2019-11-22 09:30:00,138.37,138.46,138.34,138.43,243999.0,138.37,138.46,138.34,138.43,243999.0
2019-11-22 09:35:00,138.43,138.43,138.32,138.38,222266.0,138.43,138.43,138.32,138.38,222266.0
2019-11-22 09:40:00,138.38,138.46,138.37,138.44,42129.0,138.38,138.46,138.37,138.44,42129.0
2019-11-22 09:45:00,138.44,138.44,138.07,138.15,192515.0,138.44,138.44,138.07,138.15,192515.0
2019-11-22 09:50:00,138.14,138.17,138.07,138.17,94648.0,138.14,138.17,138.07,138.17,94648.0
2019-11-22 09:55:00,138.16,138.17,138.05,138.07,23915.0,138.16,138.17,138.05,138.07,23915.0
2019-11-22 10:00:00,138.08,138.08,137.93,138.0,87002.0,138.08,138.08,137.93,138.0,87002.0
2019-11-22 10:05:00,137.99,138.12,137.99,138.09,34467.0,137.99,138.12,137.99,138.09,34467.0
2019-11-22 10:10:00,138.1,138.14,138.04,138.1,34885.0,138.1,138.14,138.04,138.1,34885.0
2019-11-22 10:15:00,138.08,138.18,138.05,138.18,18743.0,138.08,138.18,138.05,138.18,18743.0
2019-11-22 10:20:00,138.18,138.18,138.1,138.11,20933.0,138.18,138.18,138.1,138.11,20933.0
2019-11-22 10:25:00,138.11,138.21,138.11,138.21,41873.0,138.11,138.21,138.11,138.21,41873.0
2019-11-22 10:30:00,138.22,138.23,138.16,138.16,24016.0,138.22,138.23,138.16,138.16,24016.0
2019-11-22 10:35:00,138.17,138.2,138.07,138.07,30988.0,138.17,138.2,138.07,138.07,30988.0
2019-11-22 10:40:00,138.06,138.06,137.66,137.74,233535.0,138.06,138.06,137.66,137.74,233535.0
2019-11-22 10:45:00,137.74,137.9,137.67,137.88,76241.0,137.74,137.9,137.67,137.88,76241.0
2019-11-22 10:50:00,137.89,138.02,137.88,137.97,93476.0,137.89,138.02,137.88,137.97,93476.0
2019-11-22 10:55:00,137.98,138.01,137.93,137.99,38707.0,137.98,138.01,137.93,137.99,38707.0
2019-11-22 11:00:00,137.99,138.16,137.95,138.16,74855.0,137.99,138.16,137.95,138.16,74855.0
2019-11-22 11:05:00,138.18,138.26,138.08,138.09,64784.0,138.18,138.26,138.08,138.09,64784.0
2019-11-22 11:10:00,138.09,138.11,138.05,138.11,35971.0,138.09,138.11,138.05,138.11,35971.0
2019-11-22 11:15:00,138.1,138.16,138.07,138.15,15177.0,138.1,138.16,138.07,138.15,15177.0
2019-11-22 11:20:00,138.17,138.19,138.08,138.09,25952.0,138.17,138.19,138.08,138.09,25952.0
2019-11-22 11:25:00,138.08,138.09,137.98,137.98,20113.0,138.08,138.09,137.98,137.98,20113.0
2019-11-22 11:30:00,137.99,138.07,137.99,138.07,12579.0,137.99,138.07,137.99,138.07,12579.0
2019-11-22 11:35:00,138.07,138.09,138.0,138.0,16629.0,138.07,138.09,138.0,138.0,16629.0
2019-11-22 11:40:00,138.0,138.02,137.99,137.99,7080.0,138.0,138.02,137.99,137.99,7080.0
2019-11-22 11:45:00,137.98,138.0,137.94,137.94,9558.0,137.98,138.0,137.94,137.94,9558.0
2019-11-22 11:50:00,137.93,137.96,137.86,137.88,23711.0,137.93,137.96,137.86,137.88,23711.0
2019-11-22 11:55:00,137.89,137.9,137.83,137.88,17268.0,137.89,137.9,137.83,137.88,17268.0
2019-11-22 12:00:00,137.88,137.89,137.84,137.88,19486.0,137.88,137.89,137.84,137.88,19486.0
2019-11-22 12:05:00,137.87,137.87,137.78,137.8,16291.0,137.87,137.87,137.78,137.8,16291.0
2019-11-22 12:10:00,137.8,137.83,137.79,137.83,20076.0,137.8,137.83,137.79,137.83,20076.0
2019-11-22 12:15:00,137.84,137.89,137.84,137.86,12967.0,137.84,137.89,137.84,137.86,12967.0
2019-11-22 12:20:00,137.85,137.86,137.8,137.8,12080.0,137.85,137.86,137.8,137.8,12080.0
2019-11-22 12:25:00,137.81,137.88,137.8,137.88,20276.0,137.81,137.88,137.8,137.88,20276.0
2019-11-22 12:30:00,137.87,137.9,137.86,137.88,11614.0,137.87,137.9,137.86,137.88,11614.0
2019-11-22 12:35:00,137.89,137.89,137.85,137.87,11557.0,137.89,137.89,137.85,137.87,11557.0
2019-11-22 12:40:00,137.87,137.89,137.82,137.84,12517.0,137.87,137.89,137.82,137.84,12517.0
2019-11-22 12:45:00,137.85,137.87,137.82,137.84,10948.0,137.85,137.87,137.82,137.84,10948.0
2019-11-22 12:50:00,137.82,137.82,137.76,137.78,49725.0,137.82,137.82,137.76,137.78,49725.0
2019-11-22 12:55:00,137.77,137.81,137.76,137.78,8008.0,137.77,137.81,137.76,137.78,8008.0
2019-11-22 13:00:00,137.79,137.8,137.77,137.8,17999.0,137.79,137.8,137.77,137.8,17999.0
2019-11-22 13:05:00,137.8,137.8,137.77,137.79,12056.0,137.8,137.8,137.77,137.79,12056.0
2019-11-22 13:10:00,137.79,137.82,137.79,137.8,10536.0,137.79,137.82,137.79,137.8,10536.0
2019-11-22 13:15:00,137.8,137.87,137.8,137.86,4696.0,137.8,137.87,137.8,137.86,4696.0
2019-11-22 13:20:00,137.84,137.86,137.82,137.83,12503.0,137.84,137.86,137.82,137.83,12503.0
2019-11-22 13:25:00,137.84,137.88,137.84,137.88,5484.0,137.84,137.88,137.84,137.88,5484.0
2019-11-22 13:30:00,137.88,137.9,137.81,137.82,9816.0,137.88,137.9,137.81,137.82,9816.0
2019-11-22 13:35:00,137.82,137.84,137.79,137.84,13043.0,137.82,137.84,137.79,137.84,13043.0
2019-11-22 13:40:00,137.84,137.87,137.83,137.84,37005.0,137.84,137.87,137.83,137.84,37005.0
2019-11-22 13:45:00,137.84,137.85,137.82,137.84,6407.0,137.84,137.85,137.82,137.84,6407.0
2019-11-22 13:50:00,137.85,137.89,137.85,137.85,8681.0,137.85,137.89,137.85,137.85,8681.0
2019-11-22 13:55:00,137.85,137.86,137.83,137.84,7167.0,137.85,137.86,137.83,137.84,7167.0
2019-11-22 14:00:00,137.83,137.87,137.83,137.87,6460.0,137.83,137.87,137.83,137.87,6460.0
2019-11-22 14:05:00,137.87,137.89,137.86,137.88,7614.0,137.87,137.89,137.86,137.88,7614.0
2019-11-22 14:10:00,137.88,137.89,137.87,137.89,7645.0,137.88,137.89,137.87,137.89,7645.0
2019-11-22 14:15:00,137.89,137.89,137.85,137.85,13001.0,137.89,137.89,137.85,137.85,13001.0
2019-11-22 14:20:00,137.84,137.86,137.83,137.85,10410.0,137.84,137.86,137.83,137.85,10410.0
2019-11-22 14:25:00,137.85,137.86,137.82,137.82,6515.0,137.85,137.86,137.82,137.82,6515.0
2019-11-22 14:30:00,137.82,137.82,137.79,137.79,20897.0,137.82,137.82,137.79,137.79,20897.0
2019-11-22 14:35:00,137.79,137.81,137.77,137.79,14295.0,137.79,137.81,137.77,137.79,14295.0
2019-11-22 14:40:00,137.79,137.82,137.78,137.81,10930.0,137.79,137.82,137.78,137.81,10930.0
2019-11-22 14:45:00,137.8,137.8,137.77,137.78,5389.0,137.8,137.8,137.77,137.78,5389.0
2019-11-22 14:50:00,137.79,137.8,137.77,137.8,12180.0,137.79,137.8,137.77,137.8,12180.0
2019-11-22 14:55:00,137.8,137.84,137.8,137.84,156744.0,137.8,137.84,137.8,137.84,156744.0
2019-11-22 15:00:00,137.83,137.85,137.82,137.84,13767.0,137.83,137.85,137.82,137.84,13767.0
2019-11-22 15:05:00,137.84,137.84,137.78,137.79,20204.0,137.84,137.84,137.78,137.79,20204.0
2019-11-22 15:10:00,137.79,137.8,137.77,137.77,11307.0,137.79,137.8,137.77,137.77,11307.0
2019-11-22 15:15:00,137.78,137.79,137.77,137.77,7784.0,137.78,137.79,137.77,137.77,7784.0
2019-11-22 15:20:00,137.78,137.81,137.76,137.8,10920.0,137.78,137.81,137.76,137.8,10920.0
2019-11-22 15:25:00,137.81,137.83,137.81,137.81,12044.0,137.81,137.83,137.81,137.81,12044.0
2019-11-22 15:30:00,137.81,137.84,137.81,137.84,11714.0,137.81,137.84,137.81,137.84,11714.0
2019-11-22 15:35:00,137.84,137.84,137.8,137.81,16004.0,137.84,137.84,137.8,137.81,16004.0
2019-11-22 15:40:00,137.81,137.83,137.79,137.81,31153.0,137.81,137.83,137.79,137.81,31153.0
2019-11-22 15:45:00,137.81,137.82,137.79,137.8,71907.0,137.81,137.82,137.79,137.8,71907.0
2019-11-22 15:50:00,137.8,137.83,137.78,137.82,71256.0,137.8,137.83,137.78,137.82,71256.0
2019-11-22 15:55:00,137.81,137.82,137.73,137.75,252382.0,137.81,137.82,137.73,137.75,252382.0
2019-11-25 09:30:00,137.32,137.32,137.15,137.2,96591.0,137.32,137.32,137.15,137.2,96591.0
2019-11-25 09:35:00,137.2,137.23,137.13,137.16,44719.0,137.2,137.23,137.13,137.16,44719.0
2019-11-25 09:40:00,137.16,137.25,137.14,137.23,66134.0,137.16,137.25,137.14,137.23,66134.0
2019-11-25 09:45:00,137.21,137.42,137.21,137.41,74769.0,137.21,137.42,137.21,137.41,74769.0
2019-11-25 09:50:00,137.4,137.61,137.35,137.58,140090.0,137.4,137.61,137.35,137.58,140090.0
2019-11-25 09:55:00,137.56,137.62,137.49,137.49,37214.0,137.56,137.62,137.49,137.49,37214.0
2019-11-25 10:00:00,137.49,137.5,137.4,137.48,124048.0,137.49,137.5,137.4,137.48,124048.0
2019-11-25 10:05:00,137.5,137.54,137.47,137.49,33531.0,137.5,137.54,137.47,137.49,33531.0
2019-11-25 10:10:00,137.48,137.48,137.37,137.43,210187.0,137.48,137.48,137.37,137.43,210187.0
2019-11-25 10:15:00,137.43,137.52,137.43,137.46,132654.0,137.43,137.52,137.43,137.46,132654.0
2019-11-25 10:20:00,137.47,137.53,137.47,137.52,69363.0,137.47,137.53,137.47,137.52,69363.0
2019-11-25 10:25:00,137.53,137.59,137.46,137.47,49453.0,137.53,137.59,137.46,137.47,49453.0
2019-11-25 10:30:00,137.48,137.49,137.41,137.44,28310.0,137.48,137.49,137.41,137.44,28310.0
2019-11-25 10:35:00,137.44,137.46,137.4,137.41,29434.0,137.44,137.46,137.4,137.41,29434.0
2019-11-25 10:40:00,137.41,137.46,137.41,137.43,25886.0,137.41,137.46,137.41,137.43,25886.0
2019-11-25 10:45:00,137.43,137.45,137.37,137.37,32507.0,137.43,137.45,137.37,137.37,32507.0
2019-11-25 10:50:00,137.37,137.38,137.32,137.33,25665.0,137.37,137.38,137.32,137.33,25665.0
2019-11-25 10:55:00,137.33,137.35,137.3,137.33,42377.0,137.33,137.35,137.3,137.33,42377.0
2019-11-25 11:00:00,137.33,137.35,137.29,137.34,95119.0,137.33,137.35,137.29,137.34,95119.0
2019-11-25 11:05:00,137.35,137.35,137.25,137.26,38921.0,137.35,137.35,137.25,137.26,38921.0
2019-11-25 11:10:00,137.27,137.31,137.26,137.28,61145.0,137.27,137.31,137.26,137.28,61145.0
2019-11-25 11:15:00,137.28,137.32,137.27,137.3,25053.0,137.28,137.32,137.27,137.3,25053.0
2019-11-25 11:20:00,137.3,137.32,137.24,137.32,21356.0,137.3,137.32,137.24,137.32,21356.0
2019-11-25 11:25:00,137.31,137.34,137.28,137.3,28985.0,137.31,137.34,137.28,137.3,28985.0
2019-11-25 11:30:00,137.3,137.33,137.29,137.29,21706.0,137.3,137.33,137.29,137.29,21706.0
2019-11-25 11:35:00,137.3,137.32,137.29,137.31,55237.0,137.3,137.32,137.29,137.31,55237.0
2019-11-25 11:40:00,137.31,137.31,137.22,137.22,96211.0,137.31,137.31,137.22,137.22,96211.0
2019-11-25 11:45:00,137.23,137.29,137.22,137.28,44191.0,137.23,137.29,137.22,137.28,44191.0
2019-11-25 11:50:00,137.28,137.31,137.27,137.29,28744.0,137.28,137.31,137.27,137.29,28744.0
2019-11-25 11:55:00,137.28,137.32,137.28,137.31,40216.0,137.28,137.32,137.28,137.31,40216.0
2019-11-25 12:00:00,137.31,137.33,137.28,137.32,24006.0,137.31,137.33,137.28,137.32,24006.0
2019-11-25 12:05:00,137.32,137.35,137.31,137.35,22261.0,137.32,137.35,137.31,137.35,22261.0
2019-11-25 12:10:00,137.34,137.39,137.34,137.37,62493.0,137.34,137.39,137.34,137.37,62493.0
2019-11-25 12:15:00,137.37,137.4,137.36,137.37,64924.0,137.37,137.4,137.36,137.37,64924.0
2019-11-25 12:20:00,137.37,137.42,137.36,137.42,201712.0,137.37,137.42,137.36,137.42,201712.0
2019-11-25 12:25:00,137.42,137.42,137.35,137.36,13516.0,137.42,137.42,137.35,137.36,13516.0
2019-11-25 12:30:00,137.36,137.37,137.3,137.31,24066.0,137.36,137.37,137.3,137.31,24066.0
2019-11-25 12:35:00,137.3,137.36,137.27,137.27,41469.0,137.3,137.36,137.27,137.27,41469.0
2019-11-25 12:40:00,137.27,137.27,137.15,137.16,127795.0,137.27,137.27,137.15,137.16,127795.0
2019-11-25 12:45:00,137.16,137.17,137.09,137.17,88333.0,137.16,137.17,137.09,137.17,88333.0
2019-11-25 12:50:00,137.16,137.23,137.16,137.21,70226.0,137.16,137.23,137.16,137.21,70226.0
2019-11-25 12:55:00,137.21,137.27,137.18,137.19,57240.0,137.21,137.27,137.18,137.19,57240.0
2019-11-25 13:00:00,137.19,137.2,137.15,137.16,49829.0,137.19,137.2,137.15,137.16,49829.0
2019-11-25 13:05:00,137.16,137.2,137.09,137.19,41521.0,137.16,137.2,137.09,137.19,41521.0
2019-11-25 13:10:00,137.2,137.22,137.19,137.2,4388.0,137.2,137.22,137.19,137.2,4388.0
2019-11-25 13:15:00,137.2,137.21,137.17,137.2,23522.0,137.2,137.21,137.17,137.2,23522.0
2019-11-25 13:20:00,137.2,137.25,137.2,137.23,26172.0,137.2,137.25,137.2,137.23,26172.0
2019-11-25 13:25:00,137.22,137.28,137.2,137.27,40907.0,137.22,137.28,137.2,137.27,40907.0
2019-11-25 13:30:00,137.26,137.34,137.26,137.27,42776.0,137.26,137.34,137.26,137.27,42776.0
2019-11-25 13:35:00,137.27,137.28,137.16,137.17,24287.0,137.27,137.28,137.16,137.17,24287.0
2019-11-25 13:40:00,137.16,137.22,137.15,137.21,16786.0,137.16,137.22,137.15,137.21,16786.0
2019-11-25 13:45:00,137.21,137.28,137.19,137.23,37963.0,137.21,137.28,137.19,137.23,37963.0
2019-11-25 13:50:00,137.22,137.24,137.17,137.19,19084.0,137.22,137.24,137.17,137.19,19084.0
2019-11-25 13:55:00,137.19,137.21,137.17,137.17,19207.0,137.19,137.21,137.17,137.17,19207.0
2019-11-25 14:00:00,137.18,137.21,137.17,137.21,15316.0,137.18,137.21,137.17,137.21,15316.0
2019-11-25 14:05:00,137.21,137.22,137.19,137.19,8717.0,137.21,137.22,137.19,137.19,8717.0
2019-11-25 14:10:00,137.19,137.19,137.16,137.18,32931.0,137.19,137.19,137.16,137.18,32931.0
2019-11-25 14:15:00,137.18,137.18,137.12,137.13,36885.0,137.18,137.18,137.12,137.13,36885.0
2019-11-25 14:20:00,137.12,137.14,137.09,137.09,41413.0,137.12,137.14,137.09,137.09,41413.0
2019-11-25 14:25:00,137.1,137.11,137.09,137.09,41673.0,137.1,137.11,137.09,137.09,41673.0
2019-11-25 14:30:00,137.09,137.15,137.09,137.13,19867.0,137.09,137.15,137.09,137.13,19867.0
2019-11-25 14:35:00,137.13,137.14,137.11,137.13,13222.0,137.13,137.14,137.11,137.13,13222.0
2019-11-25 14:40:00,137.14,137.17,137.12,137.14,12563.0,137.14,137.17,137.12,137.14,12563.0
2019-11-25 14:45:00,137.15,137.16,137.11,137.11,18342.0,137.15,137.16,137.11,137.11,18342.0
2019-11-25 14:50:00,137.12,137.12,137.08,137.09,37920.0,137.12,137.12,137.08,137.09,37920.0
2019-11-25 14:55:00,137.09,137.09,137.04,137.07,72488.0,137.09,137.09,137.04,137.07,72488.0
2019-11-25 15:00:00,137.07,137.09,137.06,137.07,34835.0,137.07,137.09,137.06,137.07,34835.0
2019-11-25 15:05:00,137.06,137.09,137.06,137.08,64902.0,137.06,137.09,137.06,137.08,64902.0
2019-11-25 15:10:00,137.07,137.08,137.06,137.07,47316.0,137.07,137.08,137.06,137.07,47316.0
2019-11-25 15:15:00,137.07,137.08,137.04,137.06,122674.0,137.07,137.08,137.04,137.06,122674.0
2019-11-25 15:20:00,137.06,137.06,137.02,137.03,75127.0,137.06,137.06,137.02,137.03,75127.0
2019-11-25 15:25:00,137.03,137.08,137.02,137.08,67311.0,137.03,137.08,137.02,137.08,67311.0
2019-11-25 15:30:00,137.08,137.09,137.06,137.08,34775.0,137.08,137.09,137.06,137.08,34775.0
2019-11-25 15:35:00,137.08,137.09,137.06,137.07,46304.0,137.08,137.09,137.06,137.07,46304.0
2019-11-25 15:40:00,137.07,137.08,137.05,137.06,47723.0,137.07,137.08,137.05,137.06,47723.0
2019-11-25 15:45:00,137.06,137.08,137.04,137.06,142056.0,137.06,137.08,137.04,137.06,142056.0
2019-11-25 15:50:00,137.06,137.08,137.0,137.02,240147.0,137.06,137.08,137.0,137.02,240147.0
2019-11-25 15:55:00,137.02,137.07,136.99,137.06,277241.0,137.02,137.07,136.99,137.06,277241.0
2019-11-26 09:30:00,136.98,137.11,136.97,137.03,103917.0,136.98,137.11,136.97,137.03,103917.0
2019-11-26 09:35:00,137.02,137.02,136.92,136.96,72885.0,137.02,137.02,136.92,136.96,72885.0
2019-11-26 09:40:00,136.93,136.93,136.58,136.87,298462.0,136.93,136.93,136.58,136.87,298462.0
2019-11-26 09:45:00,136.88,136.98,136.86,136.97,69529.0,136.88,136.98,136.86,136.97,69529.0
2019-11-26 09:50:00,136.97,137.04,136.95,137.03,60083.0,136.97,137.04,136.95,137.03,60083.0
2019-11-26 09:55:00,137.02,137.06,136.97,137.06,75289.0,137.02,137.06,136.97,137.06,75289.0
2019-11-26 10:00:00,137.06,137.09,136.95,137.03,53038.0,137.06,137.09,136.95,137.03,53038.0
2019-11-26 10:05:00,137.03,137.27,137.03,137.15,163435.0,137.03,137.27,137.03,137.15,163435.0
2019-11-26 10:10:00,137.16,137.18,137.11,137.16,96738.0,137.16,137.18,137.11,137.16,96738.0
2019-11-26 10:15:00,137.17,137.23,137.17,137.21,35541.0,137.17,137.23,137.17,137.21,35541.0
2019-11-26 10:20:00,137.21,137.28,137.21,137.25,20806.0,137.21,137.28,137.21,137.25,20806.0
2019-11-26 10:25:00,137.25,137.27,137.22,137.26,63578.0,137.25,137.27,137.22,137.26,63578.0
2019-11-26 10:30:00,137.27,137.36,137.26,137.35,70047.0,137.27,137.36,137.26,137.35,70047.0
2019-11-26 10:35:00,137.35,137.4,137.33,137.4,31297.0,137.35,137.4,137.33,137.4,31297.0
2019-11-26 10:40:00,137.4,137.52,137.38,137.5,102752.0,137.4,137.52,137.38,137.5,102752.0
2019-11-26 10:45:00,137.52,137.58,137.48,137.52,162084.0,137.52,137.58,137.48,137.52,162084.0
2019-11-26 10:50:00,137.52,137.53,137.38,137.4,81804.0,137.52,137.53,137.38,137.4,81804.0
2019-11-26 10:55:00,137.41,137.45,137.4,137.41,50258.0,137.41,137.45,137.4,137.41,50258.0
2019-11-26 11:00:00,137.42,137.57,137.42,137.56,65850.0,137.42,137.57,137.42,137.56,65850.0
2019-11-26 11:05:00,137.55,137.57,137.46,137.55,31551.0,137.55,137.57,137.46,137.55,31551.0
2019-11-26 11:10:00,137.52,137.54,137.47,137.49,49730.0,137.52,137.54,137.47,137.49,49730.0
2019-11-26 11:15:00,137.49,137.6,137.49,137.6,49270.0,137.49,137.6,137.49,137.6,49270.0
2019-11-26 11:20:00,137.6,137.62,137.58,137.62,99232.0,137.6,137.62,137.58,137.62,99232.0
2019-11-26 11:25:00,137.63,137.66,137.53,137.56,55649.0,137.63,137.66,137.53,137.56,55649.0
2019-11-26 11:30:00,137.58,137.64,137.57,137.63,26352.0,137.58,137.64,137.57,137.63,26352.0
2019-11-26 11:35:00,137.64,137.8,137.42,137.51,359896.0,137.64,137.8,137.42,137.51,359896.0
2019-11-26 11:40:00,137.5,137.51,137.42,137.42,30628.0,137.5,137.51,137.42,137.42,30628.0
2019-11-26 11:45:00,137.42,137.48,137.38,137.47,31265.0,137.42,137.48,137.38,137.47,31265.0
2019-11-26 11:50:00,137.48,137.49,137.41,137.43,14242.0,137.48,137.49,137.41,137.43,14242.0
2019-11-26 11:55:00,137.42,137.44,137.34,137.35,21614.0,137.42,137.44,137.34,137.35,21614.0
2019-11-26 12:00:00,137.36,137.41,137.36,137.4,16243.0,137.36,137.41,137.36,137.4,16243.0
2019-11-26 12:05:00,137.39,137.43,137.39,137.41,12630.0,137.39,137.43,137.39,137.41,12630.0
2019-11-26 12:10:00,137.41,137.47,137.39,137.47,10241.0,137.41,137.47,137.39,137.47,10241.0
2019-11-26 12:15:00,137.48,137.52,137.47,137.52,17011.0,137.48,137.52,137.47,137.52,17011.0
2019-11-26 12:20:00,137.52,137.53,137.51,137.52,26266.0,137.52,137.53,137.51,137.52,26266.0
2019-11-26 12:25:00,137.52,137.55,137.5,137.51,41658.0,137.52,137.55,137.5,137.51,41658.0
2019-11-26 12:30:00,137.52,137.53,137.47,137.48,7209.0,137.52,137.53,137.47,137.48,7209.0
2019-11-26 12:35:00,137.47,137.48,137.43,137.43,12527.0,137.47,137.48,137.43,137.43,12527.0
2019-11-26 12:40:00,137.44,137.47,137.43,137.45,8914.0,137.44,137.47,137.43,137.45,8914.0
2019-11-26 12:45:00,137.44,137.51,137.44,137.51,47406.0,137.44,137.51,137.44,137.51,47406.0
2019-11-26 12:50:00,137.5,137.55,137.47,137.52,45491.0,137.5,137.55,137.47,137.52,45491.0
2019-11-26 12:55:00,137.52,137.55,137.51,137.55,8750.0,137.52,137.55,137.51,137.55,8750.0
2019-11-26 13:00:00,137.56,137.56,137.51,137.53,15193.0,137.56,137.56,137.51,137.53,15193.0
2019-11-26 13:05:00,137.53,137.58,137.52,137.56,11113.0,137.53,137.58,137.52,137.56,11113.0
2019-11-26 13:10:00,137.56,137.57,137.51,137.52,9607.0,137.56,137.57,137.51,137.52,9607.0
2019-11-26 13:15:00,137.52,137.53,137.48,137.52,19586.0,137.52,137.53,137.48,137.52,19586.0
2019-11-26 13:20:00,137.53,137.58,137.51,137.57,33296.0,137.53,137.58,137.51,137.57,33296.0
2019-11-26 13:25:00,137.57,137.6,137.56,137.56,18490.0,137.57,137.6,137.56,137.56,18490.0
2019-11-26 13:30:00,137.56,137.73,137.56,137.73,34924.0,137.56,137.73,137.56,137.73,34924.0
2019-11-26 13:35:00,137.72,137.73,137.68,137.7,34035.0,137.72,137.73,137.68,137.7,34035.0
2019-11-26 13:40:00,137.71,137.73,137.68,137.71,60058.0,137.71,137.73,137.68,137.71,60058.0
2019-11-26 13:45:00,137.7,137.74,137.7,137.73,32143.0,137.7,137.74,137.7,137.73,32143.0
2019-11-26 13:50:00,137.72,137.78,137.72,137.77,13587.0,137.72,137.78,137.72,137.77,13587.0
2019-11-26 13:55:00,137.78,137.78,137.69,137.74,27832.0,137.78,137.78,137.69,137.74,27832.0
2019-11-26 14:00:00,137.73,137.75,137.7,137.71,9729.0,137.73,137.75,137.7,137.71,9729.0
2019-11-26 14:05:00,137.7,137.71,137.66,137.68,40295.0,137.7,137.71,137.66,137.68,40295.0
2019-11-26 14:10:00,137.67,137.68,137.65,137.67,19108.0,137.67,137.68,137.65,137.67,19108.0
2019-11-26 14:15:00,137.66,137.68,137.65,137.66,24818.0,137.66,137.68,137.65,137.66,24818.0
2019-11-26 14:20:00,137.66,137.68,137.61,137.65,31081.0,137.66,137.68,137.61,137.65,31081.0
2019-11-26 14:25:00,137.65,137.66,137.61,137.63,17179.0,137.65,137.66,137.61,137.63,17179.0
2019-11-26 14:30:00,137.65,137.66,137.63,137.66,12278.0,137.65,137.66,137.63,137.66,12278.0
2019-11-26 14:35:00,137.66,137.68,137.64,137.66,14642.0,137.66,137.68,137.64,137.66,14642.0
2019-11-26 14:40:00,137.67,137.72,137.67,137.69,37006.0,137.67,137.72,137.67,137.69,37006.0
2019-11-26 14:45:00,137.69,137.71,137.67,137.68,21991.0,137.69,137.71,137.67,137.68,21991.0
2019-11-26 14:50:00,137.68,137.71,137.64,137.71,41377.0,137.68,137.71,137.64,137.71,41377.0
2019-11-26 14:55:00,137.71,137.71,137.67,137.7,13423.0,137.71,137.71,137.67,137.7,13423.0
2019-11-26 15:00:00,137.72,137.76,137.7,137.75,32899.0,137.72,137.76,137.7,137.75,32899.0
2019-11-26 15:05:00,137.75,137.77,137.71,137.72,14831.0,137.75,137.77,137.71,137.72,14831.0
2019-11-26 15:10:00,137.72,137.73,137.69,137.69,43018.0,137.72,137.73,137.69,137.69,43018.0
2019-11-26 15:15:00,137.7,137.7,137.65,137.66,26969.0,137.7,137.7,137.65,137.66,26969.0
2019-11-26 15:20:00,137.66,137.71,137.66,137.7,20353.0,137.66,137.71,137.66,137.7,20353.0
2019-11-26 15:25:00,137.7,137.7,137.67,137.68,28423.0,137.7,137.7,137.67,137.68,28423.0
2019-11-26 15:30:00,137.68,137.75,137.67,137.75,34713.0,137.68,137.75,137.67,137.75,34713.0
2019-11-26 15:35:00,137.74,137.75,137.73,137.74,25303.0,137.74,137.75,137.73,137.74,25303.0
2019-11-26 15:40:00,137.75,137.75,137.71,137.71,73357.0,137.75,137.75,137.71,137.71,73357.0
2019-11-26 15:45:00,137.71,137.74,137.7,137.74,74300.0,137.71,137.74,137.7,137.74,74300.0
2019-11-26 15:50:00,137.74,137.76,137.73,137.75,94245.0,137.74,137.76,137.73,137.75,94245.0
2019-11-26 15:55:00,137.76,137.77,137.73,137.75,186664.0,137.76,137.77,137.73,137.75,186664.0
2019-11-27 09:30:00,137.03,137.07,136.97,137.01,150685.0,137.03,137.07,136.97,137.01,150685.0
2019-11-27 09:35:00,137.01,137.06,136.99,137.05,62170.0,137.01,137.06,136.99,137.05,62170.0
2019-11-27 09:40:00,137.04,137.07,136.99,137.05,83416.0,137.04,137.07,136.99,137.05,83416.0
2019-11-27 09:45:00,137.05,137.07,136.95,136.98,67341.0,137.05,137.07,136.95,136.98,67341.0
2019-11-27 09:50:00,136.96,136.97,136.91,136.93,40933.0,136.96,136.97,136.91,136.93,40933.0
2019-11-27 09:55:00,136.94,137.02,136.91,137.0,79387.0,136.94,137.02,136.91,137.0,79387.0
2019-11-27 10:00:00,136.99,137.21,136.96,137.17,127943.0,136.99,137.21,136.96,137.17,127943.0
2019-11-27 10:05:00,137.16,137.21,137.13,137.19,24336.0,137.16,137.21,137.13,137.19,24336.0
2019-11-27 10:10:00,137.19,137.2,137.12,137.14,19519.0,137.19,137.2,137.12,137.14,19519.0
2019-11-27 10:15:00,137.14,137.18,137.03,137.04,27449.0,137.14,137.18,137.03,137.04,27449.0
2019-11-27 10:20:00,137.03,137.08,137.0,137.05,34384.0,137.03,137.08,137.0,137.05,34384.0
2019-11-27 10:25:00,137.04,137.07,137.02,137.03,43822.0,137.04,137.07,137.02,137.03,43822.0
2019-11-27 10:30:00,137.03,137.12,137.01,137.12,24692.0,137.03,137.12,137.01,137.12,24692.0
2019-11-27 10:35:00,137.12,137.19,137.09,137.15,48194.0,137.12,137.19,137.09,137.15,48194.0
2019-11-27 10:40:00,137.15,137.2,137.14,137.18,16410.0,137.15,137.2,137.14,137.18,16410.0
2019-11-27 10:45:00,137.18,137.2,137.1,137.15,17572.0,137.18,137.2,137.1,137.15,17572.0
2019-11-27 10:50:00,137.16,137.16,137.07,137.07,16327.0,137.16,137.16,137.07,137.07,16327.0
2019-11-27 10:55:00,137.08,137.11,137.02,137.09,33787.0,137.08,137.11,137.02,137.09,33787.0
2019-11-27 11:00:00,137.08,137.08,137.01,137.03,33629.0,137.08,137.08,137.01,137.03,33629.0
2019-11-27 11:05:00,137.03,137.05,136.99,137.04,15088.0,137.03,137.05,136.99,137.04,15088.0
2019-11-27 11:10:00,137.04,137.05,136.98,136.98,21611.0,137.04,137.05,136.98,136.98,21611.0
2019-11-27 11:15:00,137.01,137.02,136.97,137.0,10041.0,137.01,137.02,136.97,137.0,10041.0
2019-11-27 11:20:00,136.99,137.0,136.9,136.91,29972.0,136.99,137.0,136.9,136.91,29972.0
2019-11-27 11:25:00,136.9,136.9,136.83,136.89,36771.0,136.9,136.9,136.83,136.89,36771.0
2019-11-27 11:30:00,136.89,137.01,136.88,136.98,85488.0,136.89,137.01,136.88,136.98,85488.0
2019-11-27 11:35:00,136.98,137.04,136.96,137.03,50766.0,136.98,137.04,136.96,137.03,50766.0
2019-11-27 11:40:00,137.02,137.02,136.96,137.0,38391.0,137.02,137.02,136.96,137.0,38391.0
2019-11-27 11:45:00,137.01,137.01,136.97,136.99,18152.0,137.01,137.01,136.97,136.99,18152.0
2019-11-27 11:50:00,136.99,137.04,136.96,137.04,26632.0,136.99,137.04,136.96,137.04,26632.0
2019-11-27 11:55:00,137.05,137.09,137.04,137.09,10902.0,137.05,137.09,137.04,137.09,10902.0
2019-11-27 12:00:00,137.09,137.13,137.07,137.12,15367.0,137.09,137.13,137.07,137.12,15367.0
2019-11-27 12:05:00,137.12,137.17,137.12,137.13,8614.0,137.12,137.17,137.12,137.13,8614.0
2019-11-27 12:10:00,137.13,137.15,137.12,137.15,6436.0,137.13,137.15,137.12,137.15,6436.0
2019-11-27 12:15:00,137.15,137.15,137.09,137.1,12952.0,137.15,137.15,137.09,137.1,12952.0
2019-11-27 12:20:00,137.11,137.11,137.08,137.1,10473.0,137.11,137.11,137.08,137.1,10473.0
2019-11-27 12:25:00,137.09,137.1,137.06,137.1,17208.0,137.09,137.1,137.06,137.1,17208.0
2019-11-27 12:30:00,137.09,137.11,137.07,137.09,8186.0,137.09,137.11,137.07,137.09,8186.0
2019-11-27 12:35:00,137.1,137.11,137.09,137.11,4701.0,137.1,137.11,137.09,137.11,4701.0
2019-11-27 12:40:00,137.11,137.19,137.11,137.18,17898.0,137.11,137.19,137.11,137.18,17898.0
2019-11-27 12:45:00,137.19,137.19,137.13,137.15,13870.0,137.19,137.19,137.13,137.15,13870.0
2019-11-27 12:50:00,137.15,137.19,137.14,137.17,12813.0,137.15,137.19,137.14,137.17,12813.0
2019-11-27 12:55:00,137.17,137.2,137.17,137.17,12298.0,137.17,137.2,137.17,137.17,12298.0
2019-11-27 13:00:00,137.17,137.18,137.09,137.11,26677.0,137.17,137.18,137.09,137.11,26677.0
2019-11-27 13:05:00,137.09,137.11,137.07,137.08,11285.0,137.09,137.11,137.07,137.08,11285.0
2019-11-27 13:10:00,137.09,137.09,137.05,137.06,42118.0,137.09,137.09,137.05,137.06,42118.0
2019-11-27 13:15:00,137.06,137.07,137.03,137.04,11307.0,137.06,137.07,137.03,137.04,11307.0
2019-11-27 13:20:00,137.03,137.03,136.98,136.98,20435.0,137.03,137.03,136.98,136.98,20435.0
2019-11-27 13:25:00,136.98,137.03,136.98,136.98,16241.0,136.98,137.03,136.98,136.98,16241.0
2019-11-27 13:30:00,136.99,137.03,136.96,136.96,34776.0,136.99,137.03,136.96,136.96,34776.0
2019-11-27 13:35:00,136.96,136.97,136.94,136.97,36639.0,136.96,136.97,136.94,136.97,36639.0
2019-11-27 13:40:00,136.96,136.99,136.94,136.95,7182.0,136.96,136.99,136.94,136.95,7182.0
2019-11-27 13:45:00,136.96,137.03,136.96,137.0,15390.0,136.96,137.03,136.96,137.0,15390.0
2019-11-27 13:50:00,137.0,137.06,137.0,137.04,22050.0,137.0,137.06,137.0,137.04,22050.0
2019-11-27 13:55:00,137.03,137.04,136.98,136.98,13304.0,137.03,137.04,136.98,136.98,13304.0
2019-11-27 14:00:00,136.99,137.03,136.99,137.02,10754.0,136.99,137.03,136.99,137.02,10754.0
2019-11-27 14:05:00,137.01,137.02,136.96,137.0,24974.0,137.01,137.02,136.96,137.0,24974.0
2019-11-27 14:10:00,137.0,137.04,136.96,137.01,75792.0,137.0,137.04,136.96,137.01,75792.0
2019-11-27 14:15:00,137.02,137.06,137.01,137.04,16393.0,137.02,137.06,137.01,137.04,16393.0
2019-11-27 14:20:00,137.05,137.06,137.02,137.05,7378.0,137.05,137.06,137.02,137.05,7378.0
2019-11-27 14:25:00,137.05,137.06,136.99,136.99,11473.0,137.05,137.06,136.99,136.99,11473.0
2019-11-27 14:30:00,137.0,137.03,136.99,137.01,10894.0,137.0,137.03,136.99,137.01,10894.0
2019-11-27 14:35:00,137.0,137.0,136.94,136.96,16700.0,137.0,137.0,136.94,136.96,16700.0
2019-11-27 14:40:00,136.96,136.97,136.95,136.97,5235.0,136.96,136.97,136.95,136.97,5235.0
2019-11-27 14:45:00,136.96,137.02,136.96,137.0,5649.0,136.96,137.02,136.96,137.0,5649.0
2019-11-27 14:50:00,137.0,137.05,136.99,137.04,25923.0,137.0,137.05,136.99,137.04,25923.0
2019-11-27 14:55:00,137.05,137.08,137.02,137.03,5644.0,137.05,137.08,137.02,137.03,5644.0
2019-11-27 15:00:00,137.02,137.08,137.02,137.06,18347.0,137.02,137.08,137.02,137.06,18347.0
2019-11-27 15:05:00,137.07,137.07,137.02,137.03,31096.0,137.07,137.07,137.02,137.03,31096.0
2019-11-27 15:10:00,137.02,137.03,136.98,137.01,19303.0,137.02,137.03,136.98,137.01,19303.0
2019-11-27 15:15:00,137.01,137.04,137.0,137.03,22658.0,137.01,137.04,137.0,137.03,22658.0
2019-11-27 15:20:00,137.03,137.03,137.01,137.03,16549.0,137.03,137.03,137.01,137.03,16549.0
2019-11-27 15:25:00,137.02,137.05,137.0,137.05,27394.0,137.02,137.05,137.0,137.05,27394.0
2019-11-27 15:30:00,137.04,137.05,137.01,137.02,72345.0,137.04,137.05,137.01,137.02,72345.0
2019-11-27 15:35:00,137.02,137.05,137.0,137.05,58797.0,137.02,137.05,137.0,137.05,58797.0
2019-11-27 15:40:00,137.05,137.05,137.02,137.04,44660.0,137.05,137.05,137.02,137.04,44660.0
2019-11-27 15:45:00,137.03,137.04,137.0,137.03,75253.0,137.03,137.04,137.0,137.03,75253.0
2019-11-27 15:50:00,137.02,137.04,137.01,137.03,65179.0,137.02,137.04,137.01,137.03,65179.0
2019-11-27 15:55:00,137.02,137.08,137.02,137.02,144081.0,137.02,137.08,137.02,137.02,144081.0
2019-11-29 09:30:00,137.1,137.21,137.08,137.18,187549.0,137.1,137.21,137.08,137.18,187549.0
2019-11-29 09:35:00,137.19,137.21,137.08,137.08,57681.0,137.19,137.21,137.08,137.08,57681.0
2019-11-29 09:40:00,137.1,137.16,137.09,137.12,21505.0,137.1,137.16,137.09,137.12,21505.0
2019-11-29 09:45:00,137.12,137.24,137.12,137.22,31617.0,137.12,137.24,137.12,137.22,31617.0
2019-11-29 09:50:00,137.23,137.33,137.23,137.31,40092.0,137.23,137.33,137.23,137.31,40092.0
2019-11-29 09:55:00,137.32,137.34,137.26,137.27,52171.0,137.32,137.34,137.26,137.27,52171.0
2019-11-29 10:00:00,137.28,137.52,137.28,137.46,128790.0,137.28,137.52,137.28,137.46,128790.0
2019-11-29 10:05:00,137.45,137.51,137.42,137.45,86870.0,137.45,137.51,137.42,137.45,86870.0
2019-11-29 10:10:00,137.45,137.57,137.45,137.54,85631.0,137.45,137.57,137.45,137.54,85631.0
2019-11-29 10:15:00,137.54,137.61,137.52,137.56,69208.0,137.54,137.61,137.52,137.56,69208.0
2019-11-29 10:20:00,137.56,137.59,137.47,137.57,32498.0,137.56,137.59,137.47,137.57,32498.0
2019-11-29 10:25:00,137.58,137.65,137.54,137.57,49803.0,137.58,137.65,137.54,137.57,49803.0
2019-11-29 10:30:00,137.57,137.69,137.54,137.65,107633.0,137.57,137.69,137.54,137.65,107633.0
2019-11-29 10:35:00,137.66,137.71,137.62,137.69,64608.0,137.66,137.71,137.62,137.69,64608.0
2019-11-29 10:40:00,137.68,137.72,137.59,137.71,46504.0,137.68,137.72,137.59,137.71,46504.0
2019-11-29 10:45:00,137.71,137.76,137.68,137.72,60962.0,137.71,137.76,137.68,137.72,60962.0
2019-11-29 10:50:00,137.71,137.76,137.71,137.74,50618.0,137.71,137.76,137.71,137.74,50618.0
2019-11-29 10:55:00,137.73,137.82,137.66,137.67,69583.0,137.73,137.82,137.66,137.67,69583.0
2019-11-29 11:00:00,137.67,137.75,137.67,137.69,30878.0,137.67,137.75,137.67,137.69,30878.0
2019-11-29 11:05:00,137.69,137.69,137.62,137.64,22176.0,137.69,137.69,137.62,137.64,22176.0
2019-11-29 11:10:00,137.66,137.69,137.61,137.68,28204.0,137.66,137.69,137.61,137.68,28204.0
2019-11-29 11:15:00,137.68,137.81,137.67,137.81,39508.0,137.68,137.81,137.67,137.81,39508.0
2019-11-29 11:20:00,137.82,137.85,137.75,137.8,82042.0,137.82,137.85,137.75,137.8,82042.0
2019-11-29 11:25:00,137.8,137.83,137.78,137.79,38920.0,137.8,137.83,137.78,137.79,38920.0
2019-11-29 11:30:00,137.79,137.95,137.78,137.94,107244.0,137.79,137.95,137.78,137.94,107244.0
2019-11-29 11:35:00,137.95,137.99,137.88,137.91,54304.0,137.95,137.99,137.88,137.91,54304.0
2019-11-29 11:40:00,137.92,137.94,137.89,137.91,44666.0,137.92,137.94,137.89,137.91,44666.0
2019-11-29 11:45:00,137.9,137.94,137.86,137.93,24383.0,137.9,137.94,137.86,137.93,24383.0
2019-11-29 11:50:00,137.93,137.98,137.9,137.93,62287.0,137.93,137.98,137.9,137.93,62287.0
2019-11-29 11:55:00,137.93,137.94,137.88,137.92,76889.0,137.93,137.94,137.88,137.92,76889.0
2019-11-29 12:00:00,137.91,137.94,137.9,137.92,42868.0,137.91,137.94,137.9,137.92,42868.0
2019-11-29 12:05:00,137.93,137.95,137.91,137.94,34360.0,137.93,137.95,137.91,137.94,34360.0
2019-11-29 12:10:00,137.94,137.96,137.92,137.95,54268.0,137.94,137.96,137.92,137.95,54268.0
2019-11-29 12:15:00,137.95,137.98,137.94,137.97,60144.0,137.95,137.98,137.94,137.97,60144.0
2019-11-29 12:20:00,137.98,138.03,137.95,138.03,118352.0,137.98,138.03,137.95,138.03,118352.0
2019-11-29 12:25:00,138.03,138.14,138.01,138.13,141982.0,138.03,138.14,138.01,138.13,141982.0
2019-11-29 12:30:00,138.12,138.13,138.01,138.06,85139.0,138.12,138.13,138.01,138.06,85139.0
2019-11-29 12:35:00,138.06,138.09,137.96,137.98,118312.0,138.06,138.09,137.96,137.98,118312.0
2019-11-29 12:40:00,137.98,137.99,137.9,137.91,153306.0,137.98,137.99,137.9,137.91,153306.0
2019-11-29 12:45:00,137.92,137.93,137.85,137.88,109188.0,137.92,137.93,137.85,137.88,109188.0
2019-11-29 12:50:00,137.88,137.93,137.88,137.92,92301.0,137.88,137.93,137.88,137.92,92301.0
2019-11-29 12:55:00,137.92,137.93,137.87,137.88,301508.0,137.92,137.93,137.87,137.88,301508.0
2019-12-02 09:30:00,137.32,137.43,137.3,137.41,527540.0,137.32,137.43,137.3,137.41,527540.0
2019-12-02 09:35:00,137.4,137.52,137.38,137.49,141670.0,137.4,137.52,137.38,137.49,141670.0
2019-12-02 09:40:00,137.5,137.53,137.4,137.41,311166.0,137.5,137.53,137.4,137.41,311166.0
2019-12-02 09:45:00,137.41,137.46,137.36,137.38,137077.0,137.41,137.46,137.36,137.38,137077.0
2019-12-02 09:50:00,137.37,137.46,137.35,137.39,78829.0,137.37,137.46,137.35,137.39,78829.0
2019-12-02 09:55:00,137.4,137.42,137.32,137.34,86445.0,137.4,137.42,137.32,137.34,86445.0
2019-12-02 10:00:00,137.4,137.87,137.35,137.74,460599.0,137.4,137.87,137.35,137.74,460599.0
2019-12-02 10:05:00,137.73,137.83,137.59,137.6,105946.0,137.73,137.83,137.59,137.6,105946.0
2019-12-02 10:10:00,137.6,137.66,137.53,137.55,155248.0,137.6,137.66,137.53,137.55,155248.0
2019-12-02 10:15:00,137.54,137.71,137.5,137.71,113177.0,137.54,137.71,137.5,137.71,113177.0
2019-12-02 10:20:00,137.71,137.8,137.65,137.79,129197.0,137.71,137.8,137.65,137.79,129197.0
2019-12-02 10:25:00,137.78,137.82,137.69,137.77,73142.0,137.78,137.82,137.69,137.77,73142.0
2019-12-02 10:30:00,137.78,137.9,137.78,137.78,94797.0,137.78,137.9,137.78,137.78,94797.0
2019-12-02 10:35:00,137.77,138.05,137.73,137.77,207151.0,137.77,138.05,137.73,137.77,207151.0
2019-12-02 10:40:00,137.78,137.78,137.6,137.63,90582.0,137.78,137.78,137.6,137.63,90582.0
2019-12-02 10:45:00,137.63,137.89,137.63,137.81,91510.0,137.63,137.89,137.63,137.81,91510.0
2019-12-02 10:50:00,137.82,137.9,137.73,137.88,80103.0,137.82,137.9,137.73,137.88,80103.0
2019-12-02 10:55:00,137.9,137.94,137.81,137.83,150785.0,137.9,137.94,137.81,137.83,150785.0
2019-12-02 11:00:00,137.84,137.85,137.72,137.74,90302.0,137.84,137.85,137.72,137.74,90302.0
2019-12-02 11:05:00,137.74,137.75,137.58,137.67,135009.0,137.74,137.75,137.58,137.67,135009.0
2019-12-02 11:10:00,137.66,137.94,137.64,137.92,196257.0,137.66,137.94,137.64,137.92,196257.0
2019-12-02 11:15:00,137.92,137.99,137.9,137.93,58653.0,137.92,137.99,137.9,137.93,58653.0
2019-12-02 11:20:00,137.92,137.92,137.8,137.84,91518.0,137.92,137.92,137.8,137.84,91518.0
2019-12-02 11:25:00,137.84,137.85,137.76,137.84,83609.0,137.84,137.85,137.76,137.84,83609.0
2019-12-02 11:30:00,137.84,137.97,137.84,137.95,64164.0,137.84,137.97,137.84,137.95,64164.0
2019-12-02 11:35:00,137.95,137.98,137.87,137.87,99187.0,137.95,137.98,137.87,137.87,99187.0
2019-12-02 11:40:00,137.86,137.94,137.82,137.94,39583.0,137.86,137.94,137.82,137.94,39583.0
2019-12-02 11:45:00,137.93,137.98,137.88,137.93,79662.0,137.93,137.98,137.88,137.93,79662.0
2019-12-02 11:50:00,137.92,137.92,137.81,137.85,25985.0,137.92,137.92,137.81,137.85,25985.0
2019-12-02 11:55:00,137.86,137.87,137.79,137.83,37683.0,137.86,137.87,137.79,137.83,37683.0
2019-12-02 12:00:00,137.84,137.84,137.73,137.76,62828.0,137.84,137.84,137.73,137.76,62828.0
2019-12-02 12:05:00,137.75,137.77,137.7,137.73,61343.0,137.75,137.77,137.7,137.73,61343.0
2019-12-02 12:10:00,137.72,137.76,137.7,137.73,79014.0,137.72,137.76,137.7,137.73,79014.0
2019-12-02 12:15:00,137.73,137.78,137.72,137.74,75496.0,137.73,137.78,137.72,137.74,75496.0
2019-12-02 12:20:00,137.73,137.79,137.73,137.78,22621.0,137.73,137.79,137.73,137.78,22621.0
2019-12-02 12:25:00,137.79,137.92,137.73,137.79,173015.0,137.79,137.92,137.73,137.79,173015.0
2019-12-02 12:30:00,137.79,137.81,137.75,137.78,24108.0,137.79,137.81,137.75,137.78,24108.0
2019-12-02 12:35:00,137.77,137.88,137.72,137.8,72274.0,137.77,137.88,137.72,137.8,72274.0
2019-12-02 12:40:00,137.81,137.84,137.75,137.76,22818.0,137.81,137.84,137.75,137.76,22818.0
2019-12-02 12:45:00,137.77,137.87,137.75,137.87,27574.0,137.77,137.87,137.75,137.87,27574.0
2019-12-02 12:50:00,137.86,137.88,137.8,137.81,32502.0,137.86,137.88,137.8,137.81,32502.0
2019-12-02 12:55:00,137.81,137.86,137.81,137.85,20405.0,137.81,137.86,137.81,137.85,20405.0
2019-12-02 13:00:00,137.85,137.89,137.82,137.83,23214.0,137.85,137.89,137.82,137.83,23214.0
2019-12-02 13:05:00,137.83,137.87,137.82,137.82,21467.0,137.83,137.87,137.82,137.82,21467.0
2019-12-02 13:10:00,137.83,137.87,137.83,137.84,16037.0,137.83,137.87,137.83,137.84,16037.0
2019-12-02 13:15:00,137.84,137.85,137.8,137.8,15837.0,137.84,137.85,137.8,137.8,15837.0
2019-12-02 13:20:00,137.79,137.8,137.73,137.75,53524.0,137.79,137.8,137.73,137.75,53524.0
2019-12-02 13:25:00,137.75,137.84,137.74,137.83,16351.0,137.75,137.84,137.74,137.83,16351.0
2019-12-02 13:30:00,137.83,137.86,137.77,137.81,14602.0,137.83,137.86,137.77,137.81,14602.0
2019-12-02 13:35:00,137.81,137.9,137.81,137.88,34283.0,137.81,137.9,137.81,137.88,34283.0
2019-12-02 13:40:00,137.89,137.93,137.88,137.93,39449.0,137.89,137.93,137.88,137.93,39449.0
2019-12-02 13:45:00,137.93,137.93,137.86,137.89,85662.0,137.93,137.93,137.86,137.89,85662.0
2019-12-02 13:50:00,137.89,137.93,137.88,137.93,41870.0,137.89,137.93,137.88,137.93,41870.0
2019-12-02 13:55:00,137.93,137.94,137.88,137.9,28836.0,137.93,137.94,137.88,137.9,28836.0
2019-12-02 14:00:00,137.89,137.99,137.88,137.99,39133.0,137.89,137.99,137.88,137.99,39133.0
2019-12-02 14:05:00,137.99,137.99,137.91,137.91,14086.0,137.99,137.99,137.91,137.91,14086.0
2019-12-02 14:10:00,137.91,137.94,137.9,137.94,23629.0,137.91,137.94,137.9,137.94,23629.0
2019-12-02 14:15:00,137.93,137.93,137.91,137.93,46341.0,137.93,137.93,137.91,137.93,46341.0
2019-12-02 14:20:00,137.93,137.94,137.79,137.79,44879.0,137.93,137.94,137.79,137.79,44879.0
2019-12-02 14:25:00,137.78,137.8,137.74,137.74,24976.0,137.78,137.8,137.74,137.74,24976.0
2019-12-02 14:30:00,137.74,137.74,137.69,137.72,76005.0,137.74,137.74,137.69,137.72,76005.0
2019-12-02 14:35:00,137.71,137.74,137.7,137.74,24453.0,137.71,137.74,137.7,137.74,24453.0
2019-12-02 14:40:00,137.75,137.75,137.7,137.72,31043.0,137.75,137.75,137.7,137.72,31043.0
2019-12-02 14:45:00,137.72,137.75,137.7,137.74,26184.0,137.72,137.75,137.7,137.74,26184.0
2019-12-02 14:50:00,137.74,137.76,137.73,137.75,27340.0,137.74,137.76,137.73,137.75,27340.0
2019-12-02 14:55:00,137.75,137.79,137.72,137.73,31275.0,137.75,137.79,137.72,137.73,31275.0
2019-12-02 15:00:00,137.74,137.8,137.74,137.78,22359.0,137.74,137.8,137.74,137.78,22359.0
2019-12-02 15:05:00,137.79,137.82,137.78,137.79,64283.0,137.79,137.82,137.78,137.79,64283.0
2019-12-02 15:10:00,137.79,137.85,137.78,137.84,48609.0,137.79,137.85,137.78,137.84,48609.0
2019-12-02 15:15:00,137.83,137.85,137.82,137.84,27330.0,137.83,137.85,137.82,137.84,27330.0
2019-12-02 15:20:00,137.84,137.89,137.83,137.86,20676.0,137.84,137.89,137.83,137.86,20676.0
2019-12-02 15:25:00,137.86,137.87,137.81,137.83,20737.0,137.86,137.87,137.81,137.83,20737.0
2019-12-02 15:30:00,137.83,137.84,137.77,137.77,56849.0,137.83,137.84,137.77,137.77,56849.0
2019-12-02 15:35:00,137.78,137.8,137.75,137.78,24100.0,137.78,137.8,137.75,137.78,24100.0
2019-12-02 15:40:00,137.78,137.8,137.76,137.79,47144.0,137.78,137.8,137.76,137.79,47144.0
2019-12-02 15:45:00,137.79,137.82,137.76,137.82,140243.0,137.79,137.82,137.76,137.82,140243.0
2019-12-02 15:50:00,137.82,137.82,137.78,137.82,140242.0,137.82,137.82,137.78,137.82,140242.0
2019-12-02 15:55:00,137.81,137.85,137.79,137.79,361466.0,137.81,137.85,137.79,137.79,361466.0
2019-12-03 09:30:00,139.04,139.24,138.99,139.01,451443.0,139.04,139.24,138.99,139.01,451443.0
2019-12-03 09:35:00,139.01,139.12,138.97,139.12,136761.0,139.01,139.12,138.97,139.12,136761.0
2019-12-03 09:40:00,139.12,139.22,139.12,139.19,116099.0,139.12,139.22,139.12,139.19,116099.0
2019-12-03 09:45:00,139.2,139.44,139.19,139.39,436246.0,139.2,139.44,139.19,139.39,436246.0
2019-12-03 09:50:00,139.37,139.57,139.35,139.38,162959.0,139.37,139.57,139.35,139.38,162959.0
2019-12-03 09:55:00,139.38,139.43,139.2,139.23,225170.0,139.38,139.43,139.2,139.23,225170.0
2019-12-03 10:00:00,139.24,139.28,139.14,139.28,160659.0,139.24,139.28,139.14,139.28,160659.0
2019-12-03 10:05:00,139.27,139.36,139.21,139.35,227507.0,139.27,139.36,139.21,139.35,227507.0
2019-12-03 10:10:00,139.35,139.45,139.34,139.41,302155.0,139.35,139.45,139.34,139.41,302155.0
2019-12-03 10:15:00,139.4,139.42,139.16,139.2,183946.0,139.4,139.42,139.16,139.2,183946.0
2019-12-03 10:20:00,139.2,139.37,139.2,139.37,84537.0,139.2,139.37,139.2,139.37,84537.0
2019-12-03 10:25:00,139.36,139.43,139.28,139.33,94612.0,139.36,139.43,139.28,139.33,94612.0
2019-12-03 10:30:00,139.33,139.4,139.23,139.25,80808.0,139.33,139.4,139.23,139.25,80808.0
2019-12-03 10:35:00,139.24,139.28,139.08,139.1,125183.0,139.24,139.28,139.08,139.1,125183.0
2019-12-03 10:40:00,139.12,139.23,139.11,139.17,73652.0,139.12,139.23,139.11,139.17,73652.0
2019-12-03 10:45:00,139.16,139.33,139.14,139.31,40117.0,139.16,139.33,139.14,139.31,40117.0
2019-12-03 10:50:00,139.32,139.36,139.26,139.34,22782.0,139.32,139.36,139.26,139.34,22782.0
2019-12-03 10:55:00,139.35,139.39,139.31,139.34,112046.0,139.35,139.39,139.31,139.34,112046.0
2019-12-03 11:00:00,139.34,139.52,139.31,139.45,85139.0,139.34,139.52,139.31,139.45,85139.0
2019-12-03 11:05:00,139.44,139.46,139.35,139.35,82315.0,139.44,139.46,139.35,139.35,82315.0
2019-12-03 11:10:00,139.36,139.41,139.28,139.3,43933.0,139.36,139.41,139.28,139.3,43933.0
2019-12-03 11:15:00,139.3,139.32,139.25,139.31,52288.0,139.3,139.32,139.25,139.31,52288.0
2019-12-03 11:20:00,139.3,139.37,139.26,139.37,97155.0,139.3,139.37,139.26,139.37,97155.0
2019-12-03 11:25:00,139.36,139.48,139.35,139.47,68072.0,139.36,139.48,139.35,139.47,68072.0
2019-12-03 11:30:00,139.47,139.55,139.46,139.5,89549.0,139.47,139.55,139.46,139.5,89549.0
2019-12-03 11:35:00,139.49,139.51,139.33,139.34,77776.0,139.49,139.51,139.33,139.34,77776.0
2019-12-03 11:40:00,139.34,139.4,139.31,139.4,80725.0,139.34,139.4,139.31,139.4,80725.0
2019-12-03 11:45:00,139.4,139.44,139.36,139.43,46869.0,139.4,139.44,139.36,139.43,46869.0
2019-12-03 11:50:00,139.43,139.48,139.41,139.47,63602.0,139.43,139.48,139.41,139.47,63602.0
2019-12-03 11:55:00,139.46,139.46,139.38,139.38,66963.0,139.46,139.46,139.38,139.38,66963.0
2019-12-03 12:00:00,139.39,139.44,139.39,139.42,84419.0,139.39,139.44,139.39,139.42,84419.0
2019-12-03 12:05:00,139.42,139.43,139.36,139.38,24603.0,139.42,139.43,139.36,139.38,24603.0
2019-12-03 12:10:00,139.37,139.43,139.37,139.4,29779.0,139.37,139.43,139.37,139.4,29779.0
2019-12-03 12:15:00,139.41,139.42,139.35,139.35,62580.0,139.41,139.42,139.35,139.35,62580.0
2019-12-03 12:20:00,139.35,139.35,139.26,139.26,102117.0,139.35,139.35,139.26,139.26,102117.0
2019-12-03 12:25:00,139.26,139.37,139.26,139.35,112184.0,139.26,139.37,139.26,139.35,112184.0
2019-12-03 12:30:00,139.35,139.36,139.32,139.35,62747.0,139.35,139.36,139.32,139.35,62747.0
2019-12-03 12:35:00,139.35,139.39,139.31,139.31,26843.0,139.35,139.39,139.31,139.31,26843.0
2019-12-03 12:40:00,139.32,139.36,139.31,139.35,52041.0,139.32,139.36,139.31,139.35,52041.0
2019-12-03 12:45:00,139.35,139.37,139.31,139.32,27977.0,139.35,139.37,139.31,139.32,27977.0
2019-12-03 12:50:00,139.31,139.33,139.28,139.32,59731.0,139.31,139.33,139.28,139.32,59731.0
2019-12-03 12:55:00,139.33,139.39,139.32,139.32,39007.0,139.33,139.39,139.32,139.32,39007.0
2019-12-03 13:00:00,139.31,139.32,139.27,139.3,49604.0,139.31,139.32,139.27,139.3,49604.0
2019-12-03 13:05:00,139.3,139.33,139.27,139.29,52501.0,139.3,139.33,139.27,139.29,52501.0
2019-12-03 13:10:00,139.29,139.31,139.24,139.25,22440.0,139.29,139.31,139.24,139.25,22440.0
2019-12-03 13:15:00,139.25,139.32,139.24,139.29,28599.0,139.25,139.32,139.24,139.29,28599.0
2019-12-03 13:20:00,139.3,139.36,139.29,139.36,25705.0,139.3,139.36,139.29,139.36,25705.0
2019-12-03 13:25:00,139.35,139.39,139.25,139.28,63715.0,139.35,139.39,139.25,139.28,63715.0
2019-12-03 13:30:00,139.28,139.31,139.25,139.26,55557.0,139.28,139.31,139.25,139.26,55557.0
2019-12-03 13:35:00,139.25,139.26,139.2,139.21,47852.0,139.25,139.26,139.2,139.21,47852.0
2019-12-03 13:40:00,139.21,139.23,139.18,139.22,40923.0,139.21,139.23,139.18,139.22,40923.0
2019-12-03 13:45:00,139.22,139.28,139.22,139.28,55616.0,139.22,139.28,139.22,139.28,55616.0
2019-12-03 13:50:00,139.28,139.3,139.26,139.28,35203.0,139.28,139.3,139.26,139.28,35203.0
2019-12-03 13:55:00,139.29,139.33,139.28,139.32,29705.0,139.29,139.33,139.28,139.32,29705.0
2019-12-03 14:00:00,139.31,139.31,139.22,139.23,110369.0,139.31,139.31,139.22,139.23,110369.0
2019-12-03 14:05:00,139.24,139.28,139.22,139.25,38612.0,139.24,139.28,139.22,139.25,38612.0
2019-12-03 14:10:00,139.24,139.27,139.24,139.25,39037.0,139.24,139.27,139.24,139.25,39037.0
2019-12-03 14:15:00,139.25,139.33,139.25,139.32,34086.0,139.25,139.33,139.25,139.32,34086.0
2019-12-03 14:20:00,139.31,139.35,139.29,139.3,37638.0,139.31,139.35,139.29,139.3,37638.0
2019-12-03 14:25:00,139.3,139.32,139.27,139.28,46004.0,139.3,139.32,139.27,139.28,46004.0
2019-12-03 14:30:00,139.27,139.31,139.25,139.3,31900.0,139.27,139.31,139.25,139.3,31900.0
2019-12-03 14:35:00,139.3,139.34,139.29,139.33,30865.0,139.3,139.34,139.29,139.33,30865.0
2019-12-03 14:40:00,139.32,139.33,139.24,139.25,29416.0,139.32,139.33,139.24,139.25,29416.0
2019-12-03 14:45:00,139.26,139.29,139.24,139.26,32786.0,139.26,139.29,139.24,139.26,32786.0
2019-12-03 14:50:00,139.25,139.28,139.23,139.27,39844.0,139.25,139.28,139.23,139.27,39844.0
2019-12-03 14:55:00,139.28,139.31,139.26,139.28,40113.0,139.28,139.31,139.26,139.28,40113.0
2019-12-03 15:00:00,139.29,139.3,139.25,139.25,31684.0,139.29,139.3,139.25,139.25,31684.0
2019-12-03 15:05:00,139.25,139.26,139.21,139.22,30767.0,139.25,139.26,139.21,139.22,30767.0
2019-12-03 15:10:00,139.22,139.24,139.19,139.22,64026.0,139.22,139.24,139.19,139.22,64026.0
2019-12-03 15:15:00,139.21,139.23,139.19,139.2,60445.0,139.21,139.23,139.19,139.2,60445.0
2019-12-03 15:20:00,139.2,139.2,139.12,139.14,95930.0,139.2,139.2,139.12,139.14,95930.0
2019-12-03 15:25:00,139.15,139.17,139.11,139.12,103506.0,139.15,139.17,139.11,139.12,103506.0
2019-12-03 15:30:00,139.12,139.16,139.12,139.16,108964.0,139.12,139.16,139.12,139.16,108964.0
2019-12-03 15:35:00,139.15,139.18,139.15,139.17,56923.0,139.15,139.18,139.15,139.17,56923.0
2019-12-03 15:40:00,139.16,139.2,139.16,139.2,66863.0,139.16,139.2,139.16,139.2,66863.0
2019-12-03 15:45:00,139.19,139.2,139.15,139.17,149682.0,139.19,139.2,139.15,139.17,149682.0
2019-12-03 15:50:00,139.16,139.18,139.14,139.17,262838.0,139.16,139.18,139.14,139.17,262838.0
2019-12-03 15:55:00,139.16,139.17,139.13,139.14,327635.0,139.16,139.17,139.13,139.14,327635.0
2019-12-04 09:30:00,139.16,139.17,139.03,139.03,177926.0,139.16,139.17,139.03,139.03,177926.0
2019-12-04 09:35:00,139.03,139.04,138.8,138.94,296820.0,139.03,139.04,138.8,138.94,296820.0
2019-12-04 09:40:00,138.94,138.98,138.91,138.94,54586.0,138.94,138.98,138.91,138.94,54586.0
2019-12-04 09:45:00,138.94,139.04,138.92,139.0,68573.0,138.94,139.04,138.92,139.0,68573.0
2019-12-04 09:50:00,138.99,139.06,138.91,138.91,66647.0,138.99,139.06,138.91,138.91,66647.0
2019-12-04 09:55:00,138.93,138.95,138.86,138.93,59413.0,138.93,138.95,138.86,138.93,59413.0
2019-12-04 10:00:00,138.99,139.11,138.63,138.72,290958.0,138.99,139.11,138.63,138.72,290958.0
2019-12-04 10:05:00,138.72,138.86,138.72,138.84,73114.0,138.72,138.86,138.72,138.84,73114.0
2019-12-04 10:10:00,138.83,138.84,138.75,138.77,122796.0,138.83,138.84,138.75,138.77,122796.0
2019-12-04 10:15:00,138.76,138.85,138.65,138.83,200776.0,138.76,138.85,138.65,138.83,200776.0
2019-12-04 10:20:00,138.83,138.85,138.72,138.77,66601.0,138.83,138.85,138.72,138.77,66601.0
2019-12-04 10:25:00,138.76,138.83,138.73,138.77,30641.0,138.76,138.83,138.73,138.77,30641.0
2019-12-04 10:30:00,138.76,138.76,138.61,138.71,74118.0,138.76,138.76,138.61,138.71,74118.0
2019-12-04 10:35:00,138.71,138.76,138.66,138.73,33816.0,138.71,138.76,138.66,138.73,33816.0
2019-12-04 10:40:00,138.73,138.73,138.59,138.71,100170.0,138.73,138.73,138.59,138.71,100170.0
2019-12-04 10:45:00,138.71,138.72,138.65,138.67,48993.0,138.71,138.72,138.65,138.67,48993.0
2019-12-04 10:50:00,138.66,138.73,138.64,138.69,38058.0,138.66,138.73,138.64,138.69,38058.0
2019-12-04 10:55:00,138.69,138.75,138.63,138.75,24559.0,138.69,138.75,138.63,138.75,24559.0
2019-12-04 11:00:00,138.75,138.75,138.65,138.67,134780.0,138.75,138.75,138.65,138.67,134780.0
2019-12-04 11:05:00,138.67,138.77,138.66,138.76,78940.0,138.67,138.77,138.66,138.76,78940.0
2019-12-04 11:10:00,138.77,138.84,138.75,138.76,45584.0,138.77,138.84,138.75,138.76,45584.0
2019-12-04 11:15:00,138.75,138.83,138.74,138.81,24496.0,138.75,138.83,138.74,138.81,24496.0
2019-12-04 11:20:00,138.81,138.83,138.75,138.81,22722.0,138.81,138.83,138.75,138.81,22722.0
2019-12-04 11:25:00,138.81,138.87,138.8,138.84,31544.0,138.81,138.87,138.8,138.84,31544.0
2019-12-04 11:30:00,138.81,138.81,138.77,138.8,29551.0,138.81,138.81,138.77,138.8,29551.0
2019-12-04 11:35:00,138.8,138.8,138.75,138.76,16623.0,138.8,138.8,138.75,138.76,16623.0
2019-12-04 11:40:00,138.76,138.77,138.7,138.74,34827.0,138.76,138.77,138.7,138.74,34827.0
2019-12-04 11:45:00,138.74,138.8,138.73,138.78,35818.0,138.74,138.8,138.73,138.78,35818.0
2019-12-04 11:50:00,138.78,138.78,138.69,138.74,33897.0,138.78,138.78,138.69,138.74,33897.0
2019-12-04 11:55:00,138.75,138.79,138.72,138.77,28591.0,138.75,138.79,138.72,138.77,28591.0
2019-12-04 12:00:00,138.79,138.84,138.78,138.79,31364.0,138.79,138.84,138.78,138.79,31364.0
2019-12-04 12:05:00,138.79,138.85,138.78,138.83,43516.0,138.79,138.85,138.78,138.83,43516.0
2019-12-04 12:10:00,138.83,138.86,138.82,138.83,29203.0,138.83,138.86,138.82,138.83,29203.0
2019-12-04 12:15:00,138.83,138.83,138.77,138.78,24305.0,138.83,138.83,138.77,138.78,24305.0
2019-12-04 12:20:00,138.78,138.91,138.78,138.91,102473.0,138.78,138.91,138.78,138.91,102473.0
2019-12-04 12:25:00,138.9,138.91,138.85,138.86,29801.0,138.9,138.91,138.85,138.86,29801.0
2019-12-04 12:30:00,138.85,138.89,138.83,138.87,21735.0,138.85,138.89,138.83,138.87,21735.0
2019-12-04 12:35:00,138.88,138.89,138.85,138.86,19395.0,138.88,138.89,138.85,138.86,19395.0
2019-12-04 12:40:00,138.87,138.91,138.87,138.91,11804.0,138.87,138.91,138.87,138.91,11804.0
2019-12-04 12:45:00,138.92,138.92,138.87,138.89,33894.0,138.92,138.92,138.87,138.89,33894.0
2019-12-04 12:50:00,138.88,138.91,138.86,138.87,21045.0,138.88,138.91,138.86,138.87,21045.0
2019-12-04 12:55:00,138.87,138.88,138.82,138.85,35739.0,138.87,138.88,138.82,138.85,35739.0
2019-12-04 13:00:00,138.85,138.89,138.84,138.87,36339.0,138.85,138.89,138.84,138.87,36339.0
2019-12-04 13:05:00,138.86,138.87,138.83,138.84,18490.0,138.86,138.87,138.83,138.84,18490.0
2019-12-04 13:10:00,138.83,138.88,138.8,138.87,20215.0,138.83,138.88,138.8,138.87,20215.0
2019-12-04 13:15:00,138.87,138.92,138.86,138.88,27389.0,138.87,138.92,138.86,138.88,27389.0
2019-12-04 13:20:00,138.89,138.9,138.87,138.89,22940.0,138.89,138.9,138.87,138.89,22940.0
2019-12-04 13:25:00,138.9,138.93,138.88,138.92,31807.0,138.9,138.93,138.88,138.92,31807.0
2019-12-04 13:30:00,138.92,138.98,138.9,138.91,36318.0,138.92,138.98,138.9,138.91,36318.0
2019-12-04 13:35:00,138.91,138.92,138.86,138.86,20677.0,138.91,138.92,138.86,138.86,20677.0
2019-12-04 13:40:00,138.86,138.91,138.86,138.87,24045.0,138.86,138.91,138.86,138.87,24045.0
2019-12-04 13:45:00,138.87,138.88,138.85,138.86,37860.0,138.87,138.88,138.85,138.86,37860.0
2019-12-04 13:50:00,138.86,138.89,138.85,138.87,38190.0,138.86,138.89,138.85,138.87,38190.0
2019-12-04 13:55:00,138.87,138.89,138.84,138.86,35371.0,138.87,138.89,138.84,138.86,35371.0
2019-12-04 14:00:00,138.86,138.86,138.82,138.82,18650.0,138.86,138.86,138.82,138.82,18650.0
2019-12-04 14:05:00,138.82,138.85,138.81,138.84,14180.0,138.82,138.85,138.81,138.84,14180.0
2019-12-04 14:10:00,138.84,138.87,138.82,138.84,49663.0,138.84,138.87,138.82,138.84,49663.0
2019-12-04 14:15:00,138.84,138.85,138.77,138.78,38986.0,138.84,138.85,138.77,138.78,38986.0
2019-12-04 14:20:00,138.77,138.82,138.76,138.81,13778.0,138.77,138.82,138.76,138.81,13778.0
2019-12-04 14:25:00,138.82,138.87,138.82,138.87,23012.0,138.82,138.87,138.82,138.87,23012.0
2019-12-04 14:30:00,138.85,138.87,138.83,138.83,22759.0,138.85,138.87,138.83,138.83,22759.0
2019-12-04 14:35:00,138.83,138.87,138.79,138.8,32515.0,138.83,138.87,138.79,138.8,32515.0
2019-12-04 14:40:00,138.79,138.81,138.77,138.77,36967.0,138.79,138.81,138.77,138.77,36967.0
2019-12-04 14:45:00,138.77,138.81,138.75,138.81,21916.0,138.77,138.81,138.75,138.81,21916.0
2019-12-04 14:50:00,138.82,138.83,138.78,138.81,23800.0,138.82,138.83,138.78,138.81,23800.0
2019-12-04 14:55:00,138.82,138.86,138.79,138.85,19650.0,138.82,138.86,138.79,138.85,19650.0
2019-12-04 15:00:00,138.85,138.88,138.85,138.87,69567.0,138.85,138.88,138.85,138.87,69567.0
2019-12-04 15:05:00,138.86,138.89,138.86,138.87,12379.0,138.86,138.89,138.86,138.87,12379.0
2019-12-04 15:10:00,138.88,138.9,138.87,138.88,17529.0,138.88,138.9,138.87,138.88,17529.0
2019-12-04 15:15:00,138.87,138.89,138.86,138.87,27724.0,138.87,138.89,138.86,138.87,27724.0
2019-12-04 15:20:00,138.87,138.94,138.87,138.94,27115.0,138.87,138.94,138.87,138.94,27115.0
2019-12-04 15:25:00,138.94,138.96,138.93,138.94,20062.0,138.94,138.96,138.93,138.94,20062.0
2019-12-04 15:30:00,138.95,138.96,138.94,138.94,23360.0,138.95,138.96,138.94,138.94,23360.0
2019-12-04 15:35:00,138.94,138.95,138.92,138.95,40942.0,138.94,138.95,138.92,138.95,40942.0
2019-12-04 15:40:00,138.95,138.96,138.93,138.93,31825.0,138.95,138.96,138.93,138.93,31825.0
2019-12-04 15:45:00,138.94,138.95,138.87,138.87,90380.0,138.94,138.95,138.87,138.87,90380.0
2019-12-04 15:50:00,138.88,138.94,138.87,138.93,122429.0,138.88,138.94,138.87,138.93,122429.0
2019-12-04 15:55:00,138.93,138.95,138.89,138.93,126915.0,138.93,138.95,138.89,138.93,126915.0
2019-12-05 09:30:00,138.8,138.95,138.79,138.95,90208.0,138.8,138.95,138.79,138.95,90208.0
2019-12-05 09:35:00,138.94,139.05,138.92,139.05,40911.0,138.94,139.05,138.92,139.05,40911.0
2019-12-05 09:40:00,139.05,139.15,139.05,139.08,46105.0,139.05,139.15,139.05,139.08,46105.0
2019-12-05 09:45:00,139.09,139.12,139.0,139.06,31447.0,139.09,139.12,139.0,139.06,31447.0
2019-12-05 09:50:00,139.06,139.08,139.01,139.04,41154.0,139.06,139.08,139.01,139.04,41154.0
2019-12-05 09:55:00,139.03,139.12,139.01,139.1,40284.0,139.03,139.12,139.01,139.1,40284.0
2019-12-05 10:00:00,139.1,139.13,139.03,139.04,39558.0,139.1,139.13,139.03,139.04,39558.0
2019-12-05 10:05:00,139.06,139.18,139.06,139.16,55755.0,139.06,139.18,139.06,139.16,55755.0
2019-12-05 10:10:00,139.17,139.25,139.16,139.23,77274.0,139.17,139.25,139.16,139.23,77274.0
2019-12-05 10:15:00,139.24,139.3,139.09,139.1,61362.0,139.24,139.3,139.09,139.1,61362.0
2019-12-05 10:20:00,139.1,139.15,139.09,139.09,29165.0,139.1,139.15,139.09,139.09,29165.0
2019-12-05 10:25:00,139.08,139.21,139.08,139.15,33406.0,139.08,139.21,139.08,139.15,33406.0
2019-12-05 10:30:00,139.14,139.17,139.04,139.04,30476.0,139.14,139.17,139.04,139.04,30476.0
2019-12-05 10:35:00,139.05,139.16,139.05,139.16,14351.0,139.05,139.16,139.05,139.16,14351.0
2019-12-05 10:40:00,139.16,139.22,139.15,139.22,32739.0,139.16,139.22,139.15,139.22,32739.0
2019-12-05 10:45:00,139.19,139.21,139.14,139.15,25893.0,139.19,139.21,139.14,139.15,25893.0
2019-12-05 10:50:00,139.15,139.19,139.11,139.14,19217.0,139.15,139.19,139.11,139.14,19217.0
2019-12-05 10:55:00,139.14,139.16,139.04,139.05,13876.0,139.14,139.16,139.04,139.05,13876.0
2019-12-05 11:00:00,139.06,139.14,139.0,139.14,45902.0,139.06,139.14,139.0,139.14,45902.0
2019-12-05 11:05:00,139.12,139.19,139.12,139.18,14345.0,139.12,139.19,139.12,139.18,14345.0
2019-12-05 11:10:00,139.18,139.24,139.14,139.16,15991.0,139.18,139.24,139.14,139.16,15991.0
2019-12-05 11:15:00,139.15,139.17,139.11,139.11,186389.0,139.15,139.17,139.11,139.11,186389.0
2019-12-05 11:20:00,139.11,139.21,139.11,139.19,26439.0,139.11,139.21,139.11,139.19,26439.0
2019-12-05 11:25:00,139.2,139.27,139.19,139.26,27842.0,139.2,139.27,139.19,139.26,27842.0
2019-12-05 11:30:00,139.25,139.34,139.24,139.29,34017.0,139.25,139.34,139.24,139.29,34017.0
2019-12-05 11:35:00,139.3,139.36,139.29,139.33,30688.0,139.3,139.36,139.29,139.33,30688.0
2019-12-05 11:40:00,139.32,139.34,139.28,139.34,47041.0,139.32,139.34,139.28,139.34,47041.0
2019-12-05 11:45:00,139.34,139.39,139.31,139.31,57618.0,139.34,139.39,139.31,139.31,57618.0
2019-12-05 11:50:00,139.31,139.35,139.3,139.34,17358.0,139.31,139.35,139.3,139.34,17358.0
2019-12-05 11:55:00,139.34,139.36,139.3,139.32,19940.0,139.34,139.36,139.3,139.32,19940.0
2019-12-05 12:00:00,139.32,139.34,139.3,139.3,8683.0,139.32,139.34,139.3,139.3,8683.0
2019-12-05 12:05:00,139.3,139.32,139.26,139.26,15411.0,139.3,139.32,139.26,139.26,15411.0
2019-12-05 12:10:00,139.26,139.34,139.25,139.34,15611.0,139.26,139.34,139.25,139.34,15611.0
2019-12-05 12:15:00,139.34,139.36,139.3,139.33,18285.0,139.34,139.36,139.3,139.33,18285.0
2019-12-05 12:20:00,139.32,139.37,139.31,139.36,12659.0,139.32,139.37,139.31,139.36,12659.0
2019-12-05 12:25:00,139.37,139.44,139.36,139.41,73579.0,139.37,139.44,139.36,139.41,73579.0
2019-12-05 12:30:00,139.41,139.45,139.38,139.39,42553.0,139.41,139.45,139.38,139.39,42553.0
2019-12-05 12:35:00,139.39,139.4,139.36,139.37,11260.0,139.39,139.4,139.36,139.37,11260.0
2019-12-05 12:40:00,139.37,139.4,139.36,139.38,27155.0,139.37,139.4,139.36,139.38,27155.0
2019-12-05 12:45:00,139.39,139.39,139.33,139.33,9534.0,139.39,139.39,139.33,139.33,9534.0
2019-12-05 12:50:00,139.33,139.33,139.31,139.32,15738.0,139.33,139.33,139.31,139.32,15738.0
2019-12-05 12:55:00,139.32,139.33,139.31,139.33,22215.0,139.32,139.33,139.31,139.33,22215.0
2019-12-05 13:00:00,139.33,139.33,139.28,139.29,22974.0,139.33,139.33,139.28,139.29,22974.0
2019-12-05 13:05:00,139.29,139.3,139.27,139.29,8722.0,139.29,139.3,139.27,139.29,8722.0
2019-12-05 13:10:00,139.29,139.3,139.24,139.24,13503.0,139.29,139.3,139.24,139.24,13503.0
2019-12-05 13:15:00,139.24,139.27,139.23,139.25,23298.0,139.24,139.27,139.23,139.25,23298.0
2019-12-05 13:20:00,139.23,139.26,139.22,139.23,15263.0,139.23,139.26,139.22,139.23,15263.0
2019-12-05 13:25:00,139.23,139.24,139.19,139.21,11934.0,139.23,139.24,139.19,139.21,11934.0
2019-12-05 13:30:00,139.21,139.21,139.09,139.18,41555.0,139.21,139.21,139.09,139.18,41555.0
2019-12-05 13:35:00,139.17,139.17,139.09,139.09,25938.0,139.17,139.17,139.09,139.09,25938.0
2019-12-05 13:40:00,139.09,139.12,139.06,139.07,30854.0,139.09,139.12,139.06,139.07,30854.0
2019-12-05 13:45:00,139.06,139.11,139.04,139.09,14790.0,139.06,139.11,139.04,139.09,14790.0
2019-12-05 13:50:00,139.09,139.12,139.02,139.04,55352.0,139.09,139.12,139.02,139.04,55352.0
2019-12-05 13:55:00,139.05,139.09,139.03,139.07,50146.0,139.05,139.09,139.03,139.07,50146.0
2019-12-05 14:00:00,139.06,139.07,139.02,139.03,46316.0,139.06,139.07,139.02,139.03,46316.0
2019-12-05 14:05:00,139.04,139.08,139.01,139.06,24746.0,139.04,139.08,139.01,139.06,24746.0
2019-12-05 14:10:00,139.06,139.07,139.02,139.03,33409.0,139.06,139.07,139.02,139.03,33409.0
2019-12-05 14:15:00,139.02,139.08,139.02,139.08,22476.0,139.02,139.08,139.02,139.08,22476.0
2019-12-05 14:20:00,139.08,139.09,139.06,139.06,14268.0,139.08,139.09,139.06,139.06,14268.0
2019-12-05 14:25:00,139.06,139.08,139.05,139.06,12588.0,139.06,139.08,139.05,139.06,12588.0
2019-12-05 14:30:00,139.05,139.06,139.01,139.05,17322.0,139.05,139.06,139.01,139.05,17322.0
2019-12-05 14:35:00,139.05,139.06,139.02,139.03,12775.0,139.05,139.06,139.02,139.03,12775.0
2019-12-05 14:40:00,139.04,139.04,139.03,139.03,6218.0,139.04,139.04,139.03,139.03,6218.0
2019-12-05 14:45:00,139.02,139.07,139.02,139.04,16805.0,139.02,139.07,139.02,139.04,16805.0
2019-12-05 14:50:00,139.05,139.05,138.94,138.96,52593.0,139.05,139.05,138.94,138.96,52593.0
2019-12-05 14:55:00,138.96,139.27,138.96,139.05,197930.0,138.96,139.27,138.96,139.05,197930.0
2019-12-05 15:00:00,139.05,139.06,138.99,138.99,27671.0,139.05,139.06,138.99,138.99,27671.0
2019-12-05 15:05:00,138.97,138.99,138.96,138.99,13634.0,138.97,138.99,138.96,138.99,13634.0
2019-12-05 15:10:00,138.98,139.0,138.95,138.99,10612.0,138.98,139.0,138.95,138.99,10612.0
2019-12-05 15:15:00,138.98,139.01,138.97,138.99,9518.0,138.98,139.01,138.97,138.99,9518.0
2019-12-05 15:20:00,138.98,139.02,138.96,139.02,45615.0,138.98,139.02,138.96,139.02,45615.0
2019-12-05 15:25:00,139.01,139.02,138.99,139.0,11913.0,139.01,139.02,138.99,139.0,11913.0
2019-12-05 15:30:00,139.0,139.01,138.96,139.01,28302.0,139.0,139.01,138.96,139.01,28302.0
2019-12-05 15:35:00,139.01,139.03,139.01,139.03,18041.0,139.01,139.03,139.01,139.03,18041.0
2019-12-05 15:40:00,139.03,139.05,138.98,139.04,66019.0,139.03,139.05,138.98,139.04,66019.0
2019-12-05 15:45:00,139.03,139.06,139.03,139.06,40065.0,139.03,139.06,139.03,139.06,40065.0
2019-12-05 15:50:00,139.05,139.08,139.03,139.04,28356.0,139.05,139.08,139.03,139.04,28356.0
2019-12-05 15:55:00,139.04,139.05,139.0,139.01,130838.0,139.04,139.05,139.0,139.01,130838.0
2019-12-06 09:30:00,137.76,137.76,137.61,137.75,351865.0,137.76,137.76,137.61,137.75,351865.0
2019-12-06 09:35:00,137.74,137.79,137.58,137.61,140904.0,137.74,137.79,137.58,137.61,140904.0
2019-12-06 09:40:00,137.62,137.65,137.56,137.62,121898.0,137.62,137.65,137.56,137.62,121898.0
2019-12-06 09:45:00,137.63,137.73,137.57,137.7,58171.0,137.63,137.73,137.57,137.7,58171.0
2019-12-06 09:50:00,137.7,137.72,137.64,137.72,65251.0,137.7,137.72,137.64,137.72,65251.0
2019-12-06 09:55:00,137.72,137.72,137.64,137.69,78046.0,137.72,137.72,137.64,137.69,78046.0
2019-12-06 10:00:00,137.69,137.69,137.46,137.56,240947.0,137.69,137.69,137.46,137.56,240947.0
2019-12-06 10:05:00,137.56,137.8,137.53,137.74,118525.0,137.56,137.8,137.53,137.74,118525.0
2019-12-06 10:10:00,137.74,137.74,137.59,137.6,50268.0,137.74,137.74,137.59,137.6,50268.0
2019-12-06 10:15:00,137.59,137.81,137.59,137.71,195040.0,137.59,137.81,137.59,137.71,195040.0
2019-12-06 10:20:00,137.7,137.77,137.67,137.72,35017.0,137.7,137.77,137.67,137.72,35017.0
2019-12-06 10:25:00,137.72,137.83,137.68,137.76,44758.0,137.72,137.83,137.68,137.76,44758.0
2019-12-06 10:30:00,137.78,137.78,137.67,137.67,37948.0,137.78,137.78,137.67,137.67,37948.0
2019-12-06 10:35:00,137.66,137.81,137.65,137.71,52183.0,137.66,137.81,137.65,137.71,52183.0
2019-12-06 10:40:00,137.7,137.77,137.65,137.75,29187.0,137.7,137.77,137.65,137.75,29187.0
2019-12-06 10:45:00,137.75,137.76,137.59,137.62,64700.0,137.75,137.76,137.59,137.62,64700.0
2019-12-06 10:50:00,137.62,137.67,137.59,137.62,28352.0,137.62,137.67,137.59,137.62,28352.0
2019-12-06 10:55:00,137.62,137.71,137.62,137.7,40336.0,137.62,137.71,137.62,137.7,40336.0
2019-12-06 11:00:00,137.69,137.69,137.57,137.61,42354.0,137.69,137.69,137.57,137.61,42354.0
2019-12-06 11:05:00,137.6,137.61,137.5,137.54,64854.0,137.6,137.61,137.5,137.54,64854.0
2019-12-06 11:10:00,137.54,137.6,137.44,137.47,90705.0,137.54,137.6,137.44,137.47,90705.0
2019-12-06 11:15:00,137.46,137.49,137.4,137.49,72939.0,137.46,137.49,137.4,137.49,72939.0
2019-12-06 11:20:00,137.48,137.53,137.46,137.5,38857.0,137.48,137.53,137.46,137.5,38857.0
2019-12-06 11:25:00,137.49,137.51,137.44,137.47,32470.0,137.49,137.51,137.44,137.47,32470.0
2019-12-06 11:30:00,137.47,137.5,137.44,137.45,32299.0,137.47,137.5,137.44,137.45,32299.0
2019-12-06 11:35:00,137.45,137.47,137.42,137.47,47944.0,137.45,137.47,137.42,137.47,47944.0
2019-12-06 11:40:00,137.46,137.58,137.46,137.56,32824.0,137.46,137.58,137.46,137.56,32824.0
2019-12-06 11:45:00,137.56,137.59,137.54,137.59,68266.0,137.56,137.59,137.54,137.59,68266.0
2019-12-06 11:50:00,137.59,137.6,137.52,137.54,103635.0,137.59,137.6,137.52,137.54,103635.0
2019-12-06 11:55:00,137.53,137.59,137.53,137.57,24845.0,137.53,137.59,137.53,137.57,24845.0
2019-12-06 12:00:00,137.57,137.59,137.53,137.57,25404.0,137.57,137.59,137.53,137.57,25404.0
2019-12-06 12:05:00,137.57,137.64,137.53,137.62,22960.0,137.57,137.64,137.53,137.62,22960.0
2019-12-06 12:10:00,137.62,137.65,137.58,137.58,48630.0,137.62,137.65,137.58,137.58,48630.0
2019-12-06 12:15:00,137.59,137.62,137.57,137.61,53533.0,137.59,137.62,137.57,137.61,53533.0
2019-12-06 12:20:00,137.61,137.7,137.6,137.68,35114.0,137.61,137.7,137.6,137.68,35114.0
2019-12-06 12:25:00,137.69,137.69,137.66,137.69,10938.0,137.69,137.69,137.66,137.69,10938.0
2019-12-06 12:30:00,137.69,137.69,137.67,137.67,25635.0,137.69,137.69,137.67,137.67,25635.0
2019-12-06 12:35:00,137.68,137.68,137.59,137.61,22958.0,137.68,137.68,137.59,137.61,22958.0
2019-12-06 12:40:00,137.6,137.66,137.59,137.66,16176.0,137.6,137.66,137.59,137.66,16176.0
2019-12-06 12:45:00,137.66,137.71,137.66,137.71,27425.0,137.66,137.71,137.66,137.71,27425.0
2019-12-06 12:50:00,137.71,137.72,137.66,137.67,15640.0,137.71,137.72,137.66,137.67,15640.0
2019-12-06 12:55:00,137.67,137.69,137.65,137.66,20663.0,137.67,137.69,137.65,137.66,20663.0
2019-12-06 13:00:00,137.66,137.67,137.64,137.65,39234.0,137.66,137.67,137.64,137.65,39234.0
2019-12-06 13:05:00,137.65,137.71,137.64,137.68,38500.0,137.65,137.71,137.64,137.68,38500.0
2019-12-06 13:10:00,137.67,137.69,137.65,137.67,42001.0,137.67,137.69,137.65,137.67,42001.0
2019-12-06 13:15:00,137.67,137.67,137.64,137.64,70269.0,137.67,137.67,137.64,137.64,70269.0
2019-12-06 13:20:00,137.63,137.63,137.56,137.56,27406.0,137.63,137.63,137.56,137.56,27406.0
2019-12-06 13:25:00,137.57,137.59,137.52,137.59,41456.0,137.57,137.59,137.52,137.59,41456.0
2019-12-06 13:30:00,137.61,137.61,137.56,137.57,20049.0,137.61,137.61,137.56,137.57,20049.0
2019-12-06 13:35:00,137.57,137.58,137.53,137.55,116166.0,137.57,137.58,137.53,137.55,116166.0
2019-12-06 13:40:00,137.54,137.54,137.5,137.53,40136.0,137.54,137.54,137.5,137.53,40136.0
2019-12-06 13:45:00,137.53,137.56,137.53,137.56,27196.0,137.53,137.56,137.53,137.56,27196.0
2019-12-06 13:50:00,137.56,137.57,137.54,137.54,17458.0,137.56,137.57,137.54,137.54,17458.0
2019-12-06 13:55:00,137.54,137.58,137.53,137.57,12511.0,137.54,137.58,137.53,137.57,12511.0
2019-12-06 14:00:00,137.57,137.57,137.51,137.57,41941.0,137.57,137.57,137.51,137.57,41941.0
2019-12-06 14:05:00,137.56,137.57,137.53,137.54,111146.0,137.56,137.57,137.53,137.54,111146.0
2019-12-06 14:10:00,137.53,137.57,137.53,137.56,79782.0,137.53,137.57,137.53,137.56,79782.0
2019-12-06 14:15:00,137.55,137.55,137.5,137.51,76350.0,137.55,137.55,137.5,137.51,76350.0
2019-12-06 14:20:00,137.52,137.53,137.5,137.51,25277.0,137.52,137.53,137.5,137.51,25277.0
2019-12-06 14:25:00,137.52,137.55,137.49,137.53,35838.0,137.52,137.55,137.49,137.53,35838.0
2019-12-06 14:30:00,137.53,137.54,137.5,137.5,28900.0,137.53,137.54,137.5,137.5,28900.0
2019-12-06 14:35:00,137.5,137.53,137.48,137.52,22840.0,137.5,137.53,137.48,137.52,22840.0
2019-12-06 14:40:00,137.53,137.55,137.48,137.49,14413.0,137.53,137.55,137.48,137.49,14413.0
2019-12-06 14:45:00,137.49,137.53,137.48,137.53,27196.0,137.49,137.53,137.48,137.53,27196.0
2019-12-06 14:50:00,137.53,137.55,137.51,137.53,44747.0,137.53,137.55,137.51,137.53,44747.0
2019-12-06 14:55:00,137.52,137.55,137.48,137.52,51041.0,137.52,137.55,137.48,137.52,51041.0
2019-12-06 15:00:00,137.51,137.51,137.47,137.5,80377.0,137.51,137.51,137.47,137.5,80377.0
2019-12-06 15:05:00,137.5,137.5,137.48,137.49,22709.0,137.5,137.5,137.48,137.49,22709.0
2019-12-06 15:10:00,137.5,137.51,137.5,137.5,12448.0,137.5,137.51,137.5,137.5,12448.0
2019-12-06 15:15:00,137.5,137.52,137.49,137.51,24159.0,137.5,137.52,137.49,137.51,24159.0
2019-12-06 15:20:00,137.5,137.51,137.48,137.49,17908.0,137.5,137.51,137.48,137.49,17908.0
2019-12-06 15:25:00,137.49,137.51,137.49,137.49,39739.0,137.49,137.51,137.49,137.49,39739.0
2019-12-06 15:30:00,137.5,137.54,137.48,137.53,34169.0,137.5,137.54,137.48,137.53,34169.0
2019-12-06 15:35:00,137.53,137.55,137.52,137.53,77472.0,137.53,137.55,137.52,137.53,77472.0
2019-12-06 15:40:00,137.52,137.53,137.5,137.51,63699.0,137.52,137.53,137.5,137.51,63699.0
2019-12-06 15:45:00,137.52,137.56,137.51,137.56,84180.0,137.52,137.56,137.51,137.56,84180.0
2019-12-06 15:50:00,137.55,137.58,137.54,137.56,167427.0,137.55,137.58,137.54,137.56,167427.0
2019-12-06 15:55:00,137.56,137.6,137.55,137.59,284993.0,137.56,137.6,137.55,137.59,284993.0
2019-12-09 09:30:00,137.8,137.81,137.75,137.77,156012.0,137.8,137.81,137.75,137.77,156012.0
2019-12-09 09:35:00,137.77,137.78,137.7,137.7,88048.0,137.77,137.78,137.7,137.7,88048.0
2019-12-09 09:40:00,137.71,137.72,137.64,137.67,54927.0,137.71,137.72,137.64,137.67,54927.0
2019-12-09 09:45:00,137.68,137.71,137.65,137.71,19310.0,137.68,137.71,137.65,137.71,19310.0
2019-12-09 09:50:00,137.71,137.75,137.71,137.73,154886.0,137.71,137.75,137.71,137.73,154886.0
2019-12-09 09:55:00,137.72,137.78,137.72,137.77,70660.0,137.72,137.78,137.72,137.77,70660.0
2019-12-09 10:00:00,137.76,137.77,137.71,137.71,15509.0,137.76,137.77,137.71,137.71,15509.0
2019-12-09 10:05:00,137.71,137.73,137.66,137.66,23948.0,137.71,137.73,137.66,137.66,23948.0
2019-12-09 10:10:00,137.66,137.68,137.65,137.67,14368.0,137.66,137.68,137.65,137.67,14368.0
2019-12-09 10:15:00,137.67,137.71,137.61,137.63,11762.0,137.67,137.71,137.61,137.63,11762.0
2019-12-09 10:20:00,137.64,137.73,137.64,137.73,16689.0,137.64,137.73,137.64,137.73,16689.0
2019-12-09 10:25:00,137.72,137.78,137.72,137.78,19205.0,137.72,137.78,137.72,137.78,19205.0
2019-12-09 10:30:00,137.77,137.77,137.69,137.74,37062.0,137.77,137.77,137.69,137.74,37062.0
2019-12-09 10:35:00,137.74,137.74,137.68,137.72,16974.0,137.74,137.74,137.68,137.72,16974.0
2019-12-09 10:40:00,137.72,137.8,137.71,137.78,36170.0,137.72,137.8,137.71,137.78,36170.0
2019-12-09 10:45:00,137.79,137.81,137.76,137.77,8878.0,137.79,137.81,137.76,137.77,8878.0
2019-12-09 10:50:00,137.78,137.79,137.75,137.75,7928.0,137.78,137.79,137.75,137.75,7928.0
2019-12-09 10:55:00,137.76,137.8,137.66,137.69,58754.0,137.76,137.8,137.66,137.69,58754.0
2019-12-09 11:00:00,137.68,137.69,137.59,137.62,31471.0,137.68,137.69,137.59,137.62,31471.0
2019-12-09 11:05:00,137.6,137.63,137.57,137.62,45732.0,137.6,137.63,137.57,137.62,45732.0
2019-12-09 11:10:00,137.62,137.71,137.61,137.66,34084.0,137.62,137.71,137.61,137.66,34084.0
2019-12-09 11:15:00,137.68,137.69,137.64,137.64,10046.0,137.68,137.69,137.64,137.64,10046.0
2019-12-09 11:20:00,137.64,137.66,137.62,137.63,47809.0,137.64,137.66,137.62,137.63,47809.0
2019-12-09 11:25:00,137.62,137.67,137.61,137.67,14152.0,137.62,137.67,137.61,137.67,14152.0
2019-12-09 11:30:00,137.67,137.69,137.63,137.63,20628.0,137.67,137.69,137.63,137.63,20628.0
2019-12-09 11:35:00,137.64,137.65,137.62,137.63,27855.0,137.64,137.65,137.62,137.63,27855.0
2019-12-09 11:40:00,137.63,137.63,137.57,137.58,17582.0,137.63,137.63,137.57,137.58,17582.0
2019-12-09 11:45:00,137.58,137.63,137.55,137.62,21638.0,137.58,137.63,137.55,137.62,21638.0
2019-12-09 11:50:00,137.62,137.65,137.6,137.64,20821.0,137.62,137.65,137.6,137.64,20821.0
2019-12-09 11:55:00,137.65,137.66,137.61,137.63,15360.0,137.65,137.66,137.61,137.63,15360.0
2019-12-09 12:00:00,137.63,137.63,137.57,137.58,19790.0,137.63,137.63,137.57,137.58,19790.0
2019-12-09 12:05:00,137.59,137.61,137.57,137.61,19638.0,137.59,137.61,137.57,137.61,19638.0
2019-12-09 12:10:00,137.61,137.62,137.56,137.56,19150.0,137.61,137.62,137.56,137.56,19150.0
2019-12-09 12:15:00,137.56,137.58,137.55,137.57,8571.0,137.56,137.58,137.55,137.57,8571.0
2019-12-09 12:20:00,137.57,137.57,137.53,137.56,16215.0,137.57,137.57,137.53,137.56,16215.0
2019-12-09 12:25:00,137.56,137.56,137.52,137.53,13924.0,137.56,137.56,137.52,137.53,13924.0
2019-12-09 12:30:00,137.54,137.61,137.52,137.59,21601.0,137.54,137.61,137.52,137.59,21601.0
2019-12-09 12:35:00,137.59,137.6,137.56,137.56,7301.0,137.59,137.6,137.56,137.56,7301.0
2019-12-09 12:40:00,137.56,137.58,137.51,137.51,9873.0,137.56,137.58,137.51,137.51,9873.0
2019-12-09 12:45:00,137.51,137.56,137.5,137.55,9934.0,137.51,137.56,137.5,137.55,9934.0
2019-12-09 12:50:00,137.56,137.6,137.55,137.59,16479.0,137.56,137.6,137.55,137.59,16479.0
2019-12-09 12:55:00,137.58,137.59,137.52,137.52,14496.0,137.58,137.59,137.52,137.52,14496.0
2019-12-09 13:00:00,137.52,137.59,137.51,137.54,53960.0,137.52,137.59,137.51,137.54,53960.0
2019-12-09 13:05:00,137.53,137.56,137.49,137.55,10217.0,137.53,137.56,137.49,137.55,10217.0
2019-12-09 13:10:00,137.55,137.58,137.54,137.56,17139.0,137.55,137.58,137.54,137.56,17139.0
2019-12-09 13:15:00,137.57,137.6,137.55,137.55,14741.0,137.57,137.6,137.55,137.55,14741.0
2019-12-09 13:20:00,137.56,137.6,137.52,137.52,9819.0,137.56,137.6,137.52,137.52,9819.0
2019-12-09 13:25:00,137.52,137.59,137.52,137.57,11061.0,137.52,137.59,137.52,137.57,11061.0
2019-12-09 13:30:00,137.57,137.58,137.56,137.57,8498.0,137.57,137.58,137.56,137.57,8498.0
2019-12-09 13:35:00,137.57,137.58,137.54,137.58,5533.0,137.57,137.58,137.54,137.58,5533.0
2019-12-09 13:40:00,137.58,137.58,137.55,137.56,11894.0,137.58,137.58,137.55,137.56,11894.0
2019-12-09 13:45:00,137.56,137.57,137.49,137.5,10261.0,137.56,137.57,137.49,137.5,10261.0
2019-12-09 13:50:00,137.49,137.5,137.45,137.47,38038.0,137.49,137.5,137.45,137.47,38038.0
2019-12-09 13:55:00,137.48,137.49,137.46,137.49,9903.0,137.48,137.49,137.46,137.49,9903.0
2019-12-09 14:00:00,137.49,137.53,137.45,137.53,25787.0,137.49,137.53,137.45,137.53,25787.0
2019-12-09 14:05:00,137.52,137.62,137.51,137.62,43960.0,137.52,137.62,137.51,137.62,43960.0
2019-12-09 14:10:00,137.62,137.63,137.59,137.61,62301.0,137.62,137.63,137.59,137.61,62301.0
2019-12-09 14:15:00,137.61,137.61,137.55,137.55,14309.0,137.61,137.61,137.55,137.55,14309.0
2019-12-09 14:20:00,137.56,137.57,137.54,137.57,6654.0,137.56,137.57,137.54,137.57,6654.0
2019-12-09 14:25:00,137.56,137.57,137.51,137.53,12236.0,137.56,137.57,137.51,137.53,12236.0
2019-12-09 14:30:00,137.53,137.55,137.51,137.51,14741.0,137.53,137.55,137.51,137.51,14741.0
2019-12-09 14:35:00,137.52,137.53,137.5,137.52,6897.0,137.52,137.53,137.5,137.52,6897.0
2019-12-09 14:40:00,137.52,137.54,137.51,137.53,6763.0,137.52,137.54,137.51,137.53,6763.0
2019-12-09 14:45:00,137.52,137.53,137.52,137.53,5495.0,137.52,137.53,137.52,137.53,5495.0
2019-12-09 14:50:00,137.53,137.53,137.5,137.51,15190.0,137.53,137.53,137.5,137.51,15190.0
2019-12-09 14:55:00,137.51,137.55,137.5,137.55,11217.0,137.51,137.55,137.5,137.55,11217.0
2019-12-09 15:00:00,137.56,137.56,137.54,137.54,12335.0,137.56,137.56,137.54,137.54,12335.0
2019-12-09 15:05:00,137.55,137.55,137.53,137.54,19535.0,137.55,137.55,137.53,137.54,19535.0
2019-12-09 15:10:00,137.55,137.56,137.54,137.56,22610.0,137.55,137.56,137.54,137.56,22610.0
2019-12-09 15:15:00,137.56,137.56,137.53,137.54,15454.0,137.56,137.56,137.53,137.54,15454.0
2019-12-09 15:20:00,137.55,137.56,137.53,137.53,10452.0,137.55,137.56,137.53,137.53,10452.0
2019-12-09 15:25:00,137.54,137.55,137.53,137.55,23283.0,137.54,137.55,137.53,137.55,23283.0
2019-12-09 15:30:00,137.55,137.56,137.53,137.55,41825.0,137.55,137.56,137.53,137.55,41825.0
2019-12-09 15:35:00,137.56,137.58,137.55,137.57,39729.0,137.56,137.58,137.55,137.57,39729.0
2019-12-09 15:40:00,137.57,137.59,137.56,137.58,34534.0,137.57,137.59,137.56,137.58,34534.0
2019-12-09 15:45:00,137.58,137.59,137.56,137.58,23303.0,137.58,137.59,137.56,137.58,23303.0
2019-12-09 15:50:00,137.58,137.59,137.57,137.59,25429.0,137.58,137.59,137.57,137.59,25429.0
2019-12-09 15:55:00,137.59,137.6,137.57,137.59,162870.0,137.59,137.6,137.57,137.59,162870.0
2019-12-10 09:30:00,138.25,138.33,138.23,138.23,152608.0,138.25,138.33,138.23,138.23,152608.0
2019-12-10 09:35:00,138.22,138.31,138.19,138.26,106994.0,138.22,138.31,138.19,138.26,106994.0
2019-12-10 09:40:00,138.27,138.28,138.09,138.13,42038.0,138.27,138.28,138.09,138.13,42038.0
2019-12-10 09:45:00,138.12,138.13,138.05,138.07,35484.0,138.12,138.13,138.05,138.07,35484.0
2019-12-10 09:50:00,138.07,138.1,137.9,137.95,95003.0,138.07,138.1,137.9,137.95,95003.0
2019-12-10 09:55:00,137.92,138.09,137.92,138.04,32658.0,137.92,138.09,137.92,138.04,32658.0
2019-12-10 10:00:00,138.04,138.04,137.94,137.95,22210.0,138.04,138.04,137.94,137.95,22210.0
2019-12-10 10:05:00,137.97,137.97,137.92,137.95,17510.0,137.97,137.97,137.92,137.95,17510.0
2019-12-10 10:10:00,137.94,137.94,137.87,137.89,9045.0,137.94,137.94,137.87,137.89,9045.0
2019-12-10 10:15:00,137.9,137.98,137.88,137.96,31302.0,137.9,137.98,137.88,137.96,31302.0
2019-12-10 10:20:00,137.95,137.96,137.91,137.91,18482.0,137.95,137.96,137.91,137.91,18482.0
2019-12-10 10:25:00,137.91,137.96,137.89,137.95,16471.0,137.91,137.96,137.89,137.95,16471.0
2019-12-10 10:30:00,137.95,138.03,137.94,138.01,38162.0,137.95,138.03,137.94,138.01,38162.0
2019-12-10 10:35:00,138.01,138.02,137.94,137.96,22907.0,138.01,138.02,137.94,137.96,22907.0
2019-12-10 10:40:00,137.96,138.02,137.93,138.02,27265.0,137.96,138.02,137.93,138.02,27265.0
2019-12-10 10:45:00,138.01,138.02,137.96,137.98,37080.0,138.01,138.02,137.96,137.98,37080.0
2019-12-10 10:50:00,137.97,138.0,137.97,137.97,14116.0,137.97,138.0,137.97,137.97,14116.0
2019-12-10 10:55:00,137.97,137.97,137.88,137.93,30705.0,137.97,137.97,137.88,137.93,30705.0
2019-12-10 11:00:00,137.93,138.08,137.88,138.03,74059.0,137.93,138.08,137.88,138.03,74059.0
2019-12-10 11:05:00,138.02,138.03,137.87,137.89,33278.0,138.02,138.03,137.87,137.89,33278.0
2019-12-10 11:10:00,137.88,137.9,137.79,137.83,42696.0,137.88,137.9,137.79,137.83,42696.0
2019-12-10 11:15:00,137.83,137.87,137.8,137.84,35670.0,137.83,137.87,137.8,137.84,35670.0
2019-12-10 11:20:00,137.83,137.86,137.79,137.85,29732.0,137.83,137.86,137.79,137.85,29732.0
2019-12-10 11:25:00,137.85,137.87,137.83,137.84,27650.0,137.85,137.87,137.83,137.84,27650.0
2019-12-10 11:30:00,137.84,137.86,137.8,137.84,25311.0,137.84,137.86,137.8,137.84,25311.0
2019-12-10 11:35:00,137.84,137.85,137.79,137.79,14628.0,137.84,137.85,137.79,137.79,14628.0
2019-12-10 11:40:00,137.79,137.81,137.74,137.76,25355.0,137.79,137.81,137.74,137.76,25355.0
2019-12-10 11:45:00,137.78,137.83,137.76,137.81,27096.0,137.78,137.83,137.76,137.81,27096.0
2019-12-10 11:50:00,137.82,137.85,137.81,137.84,10834.0,137.82,137.85,137.81,137.84,10834.0
2019-12-10 11:55:00,137.85,137.9,137.84,137.88,30933.0,137.85,137.9,137.84,137.88,30933.0
2019-12-10 12:00:00,137.88,137.91,137.86,137.9,16910.0,137.88,137.91,137.86,137.9,16910.0
2019-12-10 12:05:00,137.9,137.91,137.86,137.88,30349.0,137.9,137.91,137.86,137.88,30349.0
2019-12-10 12:10:00,137.89,137.92,137.87,137.9,27531.0,137.89,137.92,137.87,137.9,27531.0
2019-12-10 12:15:00,137.91,137.91,137.87,137.87,16376.0,137.91,137.91,137.87,137.87,16376.0
2019-12-10 12:20:00,137.88,137.93,137.87,137.91,22265.0,137.88,137.93,137.87,137.91,22265.0
2019-12-10 12:25:00,137.92,138.02,137.91,138.0,41275.0,137.92,138.02,137.91,138.0,41275.0
2019-12-10 12:30:00,137.99,138.1,137.85,137.87,167342.0,137.99,138.1,137.85,137.87,167342.0
2019-12-10 12:35:00,137.86,137.86,137.82,137.84,20466.0,137.86,137.86,137.82,137.84,20466.0
2019-12-10 12:40:00,137.84,137.88,137.83,137.84,26131.0,137.84,137.88,137.83,137.84,26131.0
2019-12-10 12:45:00,137.84,137.87,137.81,137.87,13062.0,137.84,137.87,137.81,137.87,13062.0
2019-12-10 12:50:00,137.87,137.87,137.82,137.84,72890.0,137.87,137.87,137.82,137.84,72890.0
2019-12-10 12:55:00,137.84,137.84,137.78,137.81,15663.0,137.84,137.84,137.78,137.81,15663.0
2019-12-10 13:00:00,137.81,137.84,137.78,137.81,40299.0,137.81,137.84,137.78,137.81,40299.0
2019-12-10 13:05:00,137.83,137.83,137.77,137.79,12351.0,137.83,137.83,137.77,137.79,12351.0
2019-12-10 13:10:00,137.79,137.83,137.78,137.83,23216.0,137.79,137.83,137.78,137.83,23216.0
2019-12-10 13:15:00,137.82,137.86,137.81,137.86,11853.0,137.82,137.86,137.81,137.86,11853.0
2019-12-10 13:20:00,137.86,137.89,137.86,137.88,16480.0,137.86,137.89,137.86,137.88,16480.0
2019-12-10 13:25:00,137.89,137.91,137.84,137.84,18686.0,137.89,137.91,137.84,137.84,18686.0
2019-12-10 13:30:00,137.84,137.88,137.84,137.87,9274.0,137.84,137.88,137.84,137.87,9274.0
2019-12-10 13:35:00,137.87,137.87,137.85,137.86,11545.0,137.87,137.87,137.85,137.86,11545.0
2019-12-10 13:40:00,137.85,137.89,137.85,137.87,30122.0,137.85,137.89,137.85,137.87,30122.0
2019-12-10 13:45:00,137.87,137.89,137.86,137.89,10801.0,137.87,137.89,137.86,137.89,10801.0
2019-12-10 13:50:00,137.89,137.92,137.88,137.91,18242.0,137.89,137.92,137.88,137.91,18242.0
2019-12-10 13:55:00,137.9,137.92,137.89,137.9,11044.0,137.9,137.92,137.89,137.9,11044.0
2019-12-10 14:00:00,137.9,137.91,137.87,137.88,8476.0,137.9,137.91,137.87,137.88,8476.0
2019-12-10 14:05:00,137.88,137.92,137.87,137.92,13564.0,137.88,137.92,137.87,137.92,13564.0
2019-12-10 14:10:00,137.92,137.93,137.89,137.9,12582.0,137.92,137.93,137.89,137.9,12582.0
2019-12-10 14:15:00,137.9,137.92,137.89,137.92,4625.0,137.9,137.92,137.89,137.92,4625.0
2019-12-10 14:20:00,137.93,137.94,137.92,137.94,11542.0,137.93,137.94,137.92,137.94,11542.0
2019-12-10 14:25:00,137.94,137.99,137.94,137.98,28128.0,137.94,137.99,137.94,137.98,28128.0
2019-12-10 14:30:00,137.98,137.99,137.97,137.99,13580.0,137.98,137.99,137.97,137.99,13580.0
2019-12-10 14:35:00,137.99,138.01,137.97,137.98,24255.0,137.99,138.01,137.97,137.98,24255.0
2019-12-10 14:40:00,137.98,138.01,137.97,138.01,12022.0,137.98,138.01,137.97,138.01,12022.0
2019-12-10 14:45:00,138.0,138.04,137.97,137.99,48504.0,138.0,138.04,137.97,137.99,48504.0
2019-12-10 14:50:00,137.99,138.03,137.98,138.02,9756.0,137.99,138.03,137.98,138.02,9756.0
2019-12-10 14:55:00,138.02,138.05,138.0,138.03,20684.0,138.02,138.05,138.0,138.03,20684.0
2019-12-10 15:00:00,138.02,138.02,137.96,137.98,29215.0,138.02,138.02,137.96,137.98,29215.0
2019-12-10 15:05:00,137.99,138.01,137.97,137.98,10376.0,137.99,138.01,137.97,137.98,10376.0
2019-12-10 15:10:00,137.98,137.99,137.95,137.96,16087.0,137.98,137.99,137.95,137.96,16087.0
2019-12-10 15:15:00,137.96,137.98,137.95,137.97,10229.0,137.96,137.98,137.95,137.97,10229.0
2019-12-10 15:20:00,137.96,137.97,137.94,137.95,42633.0,137.96,137.97,137.94,137.95,42633.0
2019-12-10 15:25:00,137.94,137.95,137.93,137.94,20937.0,137.94,137.95,137.93,137.94,20937.0
2019-12-10 15:30:00,137.94,137.97,137.92,137.96,22348.0,137.94,137.97,137.92,137.96,22348.0
2019-12-10 15:35:00,137.96,137.97,137.93,137.94,29989.0,137.96,137.97,137.93,137.94,29989.0
2019-12-10 15:40:00,137.94,137.94,137.89,137.92,53599.0,137.94,137.94,137.89,137.92,53599.0
2019-12-10 15:45:00,137.93,137.96,137.92,137.95,34089.0,137.93,137.96,137.92,137.95,34089.0
2019-12-10 15:50:00,137.95,137.97,137.94,137.95,124865.0,137.95,137.97,137.94,137.95,124865.0
2019-12-10 15:55:00,137.95,137.97,137.93,137.96,101380.0,137.95,137.97,137.93,137.96,101380.0
2019-12-11 09:30:00,138.2,138.22,138.12,138.14,84336.0,138.2,138.22,138.12,138.14,84336.0
2019-12-11 09:35:00,138.14,138.22,138.12,138.21,36314.0,138.14,138.22,138.12,138.21,36314.0
2019-12-11 09:40:00,138.2,138.26,138.2,138.25,58066.0,138.2,138.26,138.2,138.25,58066.0
2019-12-11 09:45:00,138.25,138.33,138.2,138.2,109405.0,138.25,138.33,138.2,138.2,109405.0
2019-12-11 09:50:00,138.19,138.28,138.17,138.28,29624.0,138.19,138.28,138.17,138.28,29624.0
2019-12-11 09:55:00,138.27,138.29,138.2,138.2,24733.0,138.27,138.29,138.2,138.2,24733.0
2019-12-11 10:00:00,138.2,138.22,138.16,138.2,32223.0,138.2,138.22,138.16,138.2,32223.0
2019-12-11 10:05:00,138.2,138.22,138.17,138.18,15283.0,138.2,138.22,138.17,138.18,15283.0
2019-12-11 10:10:00,138.19,138.25,138.18,138.23,27596.0,138.19,138.25,138.18,138.23,27596.0
2019-12-11 10:15:00,138.22,138.29,138.2,138.29,19032.0,138.22,138.29,138.2,138.29,19032.0
2019-12-11 10:20:00,138.29,138.33,138.25,138.32,22669.0,138.29,138.33,138.25,138.32,22669.0
2019-12-11 10:25:00,138.33,138.46,138.33,138.44,63908.0,138.33,138.46,138.33,138.44,63908.0
2019-12-11 10:30:00,138.46,138.48,138.43,138.46,30855.0,138.46,138.48,138.43,138.46,30855.0
2019-12-11 10:35:00,138.47,138.54,138.45,138.53,30416.0,138.47,138.54,138.45,138.53,30416.0
2019-12-11 10:40:00,138.53,138.56,138.43,138.46,45753.0,138.53,138.56,138.43,138.46,45753.0
2019-12-11 10:45:00,138.46,138.47,138.4,138.46,34928.0,138.46,138.47,138.4,138.46,34928.0
2019-12-11 10:50:00,138.47,138.5,138.44,138.45,25825.0,138.47,138.5,138.44,138.45,25825.0
2019-12-11 10:55:00,138.45,138.46,138.39,138.42,31622.0,138.45,138.46,138.39,138.42,31622.0
2019-12-11 11:00:00,138.43,138.55,138.42,138.52,64839.0,138.43,138.55,138.42,138.52,64839.0
2019-12-11 11:05:00,138.52,138.65,138.51,138.64,46230.0,138.52,138.65,138.51,138.64,46230.0
2019-12-11 11:10:00,138.63,138.65,138.58,138.59,30518.0,138.63,138.65,138.58,138.59,30518.0
2019-12-11 11:15:00,138.59,138.7,138.59,138.69,30256.0,138.59,138.7,138.59,138.69,30256.0
2019-12-11 11:20:00,138.69,138.73,138.67,138.71,38604.0,138.69,138.73,138.67,138.71,38604.0
2019-12-11 11:25:00,138.7,138.73,138.68,138.68,47204.0,138.7,138.73,138.68,138.68,47204.0
2019-12-11 11:30:00,138.69,138.69,138.64,138.68,29117.0,138.69,138.69,138.64,138.68,29117.0
2019-12-11 11:35:00,138.68,138.68,138.6,138.61,34167.0,138.68,138.68,138.6,138.61,34167.0
2019-12-11 11:40:00,138.62,138.62,138.53,138.53,37781.0,138.62,138.62,138.53,138.53,37781.0
2019-12-11 11:45:00,138.53,138.55,138.52,138.54,39375.0,138.53,138.55,138.52,138.54,39375.0
2019-12-11 11:50:00,138.53,138.6,138.53,138.59,17904.0,138.53,138.6,138.53,138.59,17904.0
2019-12-11 11:55:00,138.59,138.59,138.55,138.57,16057.0,138.59,138.59,138.55,138.57,16057.0
2019-12-11 12:00:00,138.57,138.59,138.56,138.58,26525.0,138.57,138.59,138.56,138.58,26525.0
2019-12-11 12:05:00,138.57,138.59,138.54,138.56,22681.0,138.57,138.59,138.54,138.56,22681.0
2019-12-11 12:10:00,138.57,138.62,138.56,138.61,17386.0,138.57,138.62,138.56,138.61,17386.0
2019-12-11 12:15:00,138.61,138.61,138.54,138.55,18329.0,138.61,138.61,138.54,138.55,18329.0
2019-12-11 12:20:00,138.55,138.56,138.52,138.52,27635.0,138.55,138.56,138.52,138.52,27635.0
2019-12-11 12:25:00,138.52,138.55,138.52,138.54,10980.0,138.52,138.55,138.52,138.54,10980.0
2019-12-11 12:30:00,138.55,138.57,138.52,138.52,11370.0,138.55,138.57,138.52,138.52,11370.0
2019-12-11 12:35:00,138.53,138.53,138.5,138.51,19317.0,138.53,138.53,138.5,138.51,19317.0
2019-12-11 12:40:00,138.5,138.54,138.49,138.53,25773.0,138.5,138.54,138.49,138.53,25773.0
2019-12-11 12:45:00,138.51,138.54,138.5,138.54,7673.0,138.51,138.54,138.5,138.54,7673.0
2019-12-11 12:50:00,138.54,138.56,138.53,138.54,19813.0,138.54,138.56,138.53,138.54,19813.0
2019-12-11 12:55:00,138.54,138.54,138.49,138.5,15210.0,138.54,138.54,138.49,138.5,15210.0
2019-12-11 13:00:00,138.5,138.52,138.49,138.52,22708.0,138.5,138.52,138.49,138.52,22708.0
2019-12-11 13:05:00,138.52,138.52,138.49,138.52,13393.0,138.52,138.52,138.49,138.52,13393.0
2019-12-11 13:10:00,138.51,138.53,138.51,138.52,37388.0,138.51,138.53,138.51,138.52,37388.0
2019-12-11 13:15:00,138.52,138.53,138.49,138.5,7015.0,138.52,138.53,138.49,138.5,7015.0
2019-12-11 13:20:00,138.49,138.51,138.46,138.51,18988.0,138.49,138.51,138.46,138.51,18988.0
2019-12-11 13:25:00,138.51,138.51,138.47,138.5,10929.0,138.51,138.51,138.47,138.5,10929.0
2019-12-11 13:30:00,138.48,138.49,138.47,138.47,14534.0,138.48,138.49,138.47,138.47,14534.0
2019-12-11 13:35:00,138.47,138.5,138.45,138.5,20936.0,138.47,138.5,138.45,138.5,20936.0
2019-12-11 13:40:00,138.5,138.52,138.48,138.49,15320.0,138.5,138.52,138.48,138.49,15320.0
2019-12-11 13:45:00,138.49,138.5,138.47,138.49,7166.0,138.49,138.5,138.47,138.49,7166.0
2019-12-11 13:50:00,138.48,138.49,138.46,138.48,17284.0,138.48,138.49,138.46,138.48,17284.0
2019-12-11 13:55:00,138.48,138.57,138.48,138.49,35943.0,138.48,138.57,138.48,138.49,35943.0
2019-12-11 14:00:00,138.49,138.5,138.21,138.44,253228.0,138.49,138.5,138.21,138.44,253228.0
2019-12-11 14:05:00,138.44,138.46,138.39,138.41,19191.0,138.44,138.46,138.39,138.41,19191.0
2019-12-11 14:10:00,138.44,138.77,138.43,138.77,149936.0,138.44,138.77,138.43,138.77,149936.0
2019-12-11 14:15:00,138.76,138.84,138.73,138.74,96872.0,138.76,138.84,138.73,138.74,96872.0
2019-12-11 14:20:00,138.75,138.75,138.62,138.71,102316.0,138.75,138.75,138.62,138.71,102316.0
2019-12-11 14:25:00,138.71,138.78,138.66,138.74,37714.0,138.71,138.78,138.66,138.74,37714.0
2019-12-11 14:30:00,138.74,138.82,138.71,138.71,116942.0,138.74,138.82,138.71,138.71,116942.0
2019-12-11 14:35:00,138.72,138.73,138.55,138.57,88147.0,138.72,138.73,138.55,138.57,88147.0
2019-12-11 14:40:00,138.58,138.82,138.47,138.77,120385.0,138.58,138.82,138.47,138.77,120385.0
2019-12-11 14:45:00,138.78,139.0,138.76,139.0,95922.0,138.78,139.0,138.76,139.0,95922.0
2019-12-11 14:50:00,139.0,139.18,139.0,139.18,373038.0,139.0,139.18,139.0,139.18,373038.0
2019-12-11 14:55:00,139.19,139.3,139.13,139.18,310023.0,139.19,139.3,139.13,139.18,310023.0
2019-12-11 15:00:00,139.19,139.26,139.08,139.14,131338.0,139.19,139.26,139.08,139.14,131338.0
2019-12-11 15:05:00,139.15,139.24,139.11,139.19,67284.0,139.15,139.24,139.11,139.19,67284.0
2019-12-11 15:10:00,139.18,139.22,139.13,139.14,182752.0,139.18,139.22,139.13,139.14,182752.0
2019-12-11 15:15:00,139.15,139.17,139.09,139.11,67511.0,139.15,139.17,139.09,139.11,67511.0
2019-12-11 15:20:00,139.1,139.12,139.0,139.02,90356.0,139.1,139.12,139.0,139.02,90356.0
2019-12-11 15:25:00,139.02,139.07,138.95,138.96,73599.0,139.02,139.07,138.95,138.96,73599.0
2019-12-11 15:30:00,138.96,139.01,138.91,138.92,146402.0,138.96,139.01,138.91,138.92,146402.0
2019-12-11 15:35:00,138.92,138.99,138.92,138.98,124890.0,138.92,138.99,138.92,138.98,124890.0
2019-12-11 15:40:00,138.98,138.98,138.89,138.89,111627.0,138.98,138.98,138.89,138.89,111627.0
2019-12-11 15:45:00,138.89,138.97,138.88,138.92,170316.0,138.89,138.97,138.88,138.92,170316.0
2019-12-11 15:50:00,138.91,138.94,138.88,138.89,227517.0,138.91,138.94,138.88,138.89,227517.0
2019-12-11 15:55:00,138.9,138.96,138.85,138.93,246635.0,138.9,138.96,138.85,138.93,246635.0
2019-12-12 09:30:00,139.78,139.85,139.7,139.75,209645.0,139.78,139.85,139.7,139.75,209645.0
2019-12-12 09:35:00,139.81,139.82,139.07,139.12,565238.0,139.81,139.82,139.07,139.12,565238.0
2019-12-12 09:40:00,139.12,139.23,138.88,138.94,300051.0,139.12,139.23,138.88,138.94,300051.0
2019-12-12 09:45:00,138.93,138.93,138.52,138.58,386629.0,138.93,138.93,138.52,138.58,386629.0
2019-12-12 09:50:00,138.58,138.69,138.52,138.62,204693.0,138.58,138.69,138.52,138.62,204693.0
2019-12-12 09:55:00,138.62,138.65,138.28,138.32,217880.0,138.62,138.65,138.28,138.32,217880.0
2019-12-12 10:00:00,138.33,138.37,137.95,138.06,603085.0,138.33,138.37,137.95,138.06,603085.0
2019-12-12 10:05:00,138.06,138.24,137.96,138.16,243727.0,138.06,138.24,137.96,138.16,243727.0
2019-12-12 10:10:00,138.17,138.24,138.1,138.12,109635.0,138.17,138.24,138.1,138.12,109635.0
2019-12-12 10:15:00,138.1,138.23,138.07,138.12,260936.0,138.1,138.23,138.07,138.12,260936.0
2019-12-12 10:20:00,138.12,138.19,137.97,138.16,213221.0,138.12,138.19,137.97,138.16,213221.0
2019-12-12 10:25:00,138.17,138.28,138.08,138.08,169336.0,138.17,138.28,138.08,138.08,169336.0
2019-12-12 10:30:00,138.08,138.19,138.05,138.18,64074.0,138.08,138.19,138.05,138.18,64074.0
2019-12-12 10:35:00,138.18,138.4,138.14,138.4,112943.0,138.18,138.4,138.14,138.4,112943.0
2019-12-12 10:40:00,138.39,138.45,138.32,138.45,73884.0,138.39,138.45,138.32,138.45,73884.0
2019-12-12 10:45:00,138.45,138.47,138.32,138.4,70504.0,138.45,138.47,138.32,138.4,70504.0
2019-12-12 10:50:00,138.41,138.43,138.16,138.23,58935.0,138.41,138.43,138.16,138.23,58935.0
2019-12-12 10:55:00,138.22,138.22,138.08,138.14,33973.0,138.22,138.22,138.08,138.14,33973.0
2019-12-12 11:00:00,138.13,138.18,138.11,138.13,42171.0,138.13,138.18,138.11,138.13,42171.0
2019-12-12 11:05:00,138.13,138.13,137.95,138.02,116707.0,138.13,138.13,137.95,138.02,116707.0
2019-12-12 11:10:00,138.0,138.19,137.99,138.07,100551.0,138.0,138.19,137.99,138.07,100551.0
2019-12-12 11:15:00,138.07,138.11,138.0,138.09,36861.0,138.07,138.11,138.0,138.09,36861.0
2019-12-12 11:20:00,138.08,138.17,138.06,138.17,30422.0,138.08,138.17,138.06,138.17,30422.0
2019-12-12 11:25:00,138.17,138.25,138.11,138.25,34757.0,138.17,138.25,138.11,138.25,34757.0
2019-12-12 11:30:00,138.22,138.24,138.17,138.22,22458.0,138.22,138.24,138.17,138.22,22458.0
2019-12-12 11:35:00,138.23,138.26,138.13,138.14,23072.0,138.23,138.26,138.13,138.14,23072.0
2019-12-12 11:40:00,138.15,138.2,138.15,138.17,25266.0,138.15,138.2,138.15,138.17,25266.0
2019-12-12 11:45:00,138.18,138.19,138.07,138.11,119653.0,138.18,138.19,138.07,138.11,119653.0
2019-12-12 11:50:00,138.13,138.25,138.1,138.25,63052.0,138.13,138.25,138.1,138.25,63052.0
2019-12-12 11:55:00,138.24,138.44,138.2,138.27,202286.0,138.24,138.44,138.2,138.27,202286.0
2019-12-12 12:00:00,138.28,138.39,138.28,138.39,40612.0,138.28,138.39,138.28,138.39,40612.0
2019-12-12 12:05:00,138.4,138.45,138.33,138.42,51819.0,138.4,138.45,138.33,138.42,51819.0
2019-12-12 12:10:00,138.42,138.44,138.37,138.37,31392.0,138.42,138.44,138.37,138.37,31392.0
2019-12-12 12:15:00,138.38,138.46,138.34,138.45,29816.0,138.38,138.46,138.34,138.45,29816.0
2019-12-12 12:20:00,138.46,138.54,138.4,138.48,73660.0,138.46,138.54,138.4,138.48,73660.0
2019-12-12 12:25:00,138.48,138.52,138.4,138.44,105183.0,138.48,138.52,138.4,138.44,105183.0
2019-12-12 12:30:00,138.44,138.45,138.28,138.34,78808.0,138.44,138.45,138.28,138.34,78808.0
2019-12-12 12:35:00,138.34,138.35,138.3,138.32,29083.0,138.34,138.35,138.3,138.32,29083.0
2019-12-12 12:40:00,138.33,138.34,138.28,138.28,9919.0,138.33,138.34,138.28,138.28,9919.0
2019-12-12 12:45:00,138.29,138.3,138.27,138.29,16230.0,138.29,138.3,138.27,138.29,16230.0
2019-12-12 12:50:00,138.28,138.28,138.2,138.21,33536.0,138.28,138.28,138.2,138.21,33536.0
2019-12-12 12:55:00,138.21,138.24,138.16,138.24,46592.0,138.21,138.24,138.16,138.24,46592.0
2019-12-12 13:00:00,138.24,138.4,138.24,138.3,109680.0,138.24,138.4,138.24,138.3,109680.0
2019-12-12 13:05:00,138.29,138.32,138.24,138.31,17338.0,138.29,138.32,138.24,138.31,17338.0
2019-12-12 13:10:00,138.32,138.33,138.27,138.32,27182.0,138.32,138.33,138.27,138.32,27182.0
2019-12-12 13:15:00,138.32,138.32,138.28,138.28,31206.0,138.32,138.32,138.28,138.28,31206.0
2019-12-12 13:20:00,138.27,138.33,138.26,138.33,14991.0,138.27,138.33,138.26,138.33,14991.0
2019-12-12 13:25:00,138.33,138.33,138.24,138.27,41670.0,138.33,138.33,138.24,138.27,41670.0
2019-12-12 13:30:00,138.26,138.27,138.2,138.21,193595.0,138.26,138.27,138.2,138.21,193595.0
2019-12-12 13:35:00,138.21,138.27,138.18,138.25,62548.0,138.21,138.27,138.18,138.25,62548.0
2019-12-12 13:40:00,138.24,138.3,138.16,138.28,7670.0,138.24,138.3,138.16,138.28,7670.0
2019-12-12 13:45:00,138.28,138.31,138.26,138.3,7837.0,138.28,138.31,138.26,138.3,7837.0
2019-12-12 13:50:00,138.29,138.29,138.23,138.26,7109.0,138.29,138.29,138.23,138.26,7109.0
2019-12-12 13:55:00,138.27,138.32,138.23,138.26,144662.0,138.27,138.32,138.23,138.26,144662.0
2019-12-12 14:00:00,138.26,138.32,138.23,138.31,34376.0,138.26,138.32,138.23,138.31,34376.0
2019-12-12 14:05:00,138.31,138.31,138.15,138.24,82816.0,138.31,138.31,138.15,138.24,82816.0
2019-12-12 14:10:00,138.23,138.36,138.2,138.32,85626.0,138.23,138.36,138.2,138.32,85626.0
2019-12-12 14:15:00,138.32,138.32,138.24,138.28,28880.0,138.32,138.32,138.24,138.28,28880.0
2019-12-12 14:20:00,138.28,138.3,138.27,138.28,23170.0,138.28,138.3,138.27,138.28,23170.0
2019-12-12 14:25:00,138.27,138.37,138.25,138.31,54358.0,138.27,138.37,138.25,138.31,54358.0
2019-12-12 14:30:00,138.31,138.33,137.88,138.16,440169.0,138.31,138.33,137.88,138.16,440169.0
2019-12-12 14:35:00,138.17,138.32,138.15,138.25,50514.0,138.17,138.32,138.15,138.25,50514.0
2019-12-12 14:40:00,138.25,138.26,138.16,138.26,33949.0,138.25,138.26,138.16,138.26,33949.0
2019-12-12 14:45:00,138.26,138.4,138.23,138.39,63719.0,138.26,138.4,138.23,138.39,63719.0
2019-12-12 14:50:00,138.4,138.42,138.35,138.41,36024.0,138.4,138.42,138.35,138.41,36024.0
2019-12-12 14:55:00,138.4,138.46,138.34,138.42,96764.0,138.4,138.46,138.34,138.42,96764.0
2019-12-12 15:00:00,138.41,138.42,138.31,138.35,77213.0,138.41,138.42,138.31,138.35,77213.0
2019-12-12 15:05:00,138.36,138.4,138.33,138.38,13563.0,138.36,138.4,138.33,138.38,13563.0
2019-12-12 15:10:00,138.4,138.5,138.39,138.44,56927.0,138.4,138.5,138.39,138.44,56927.0
2019-12-12 15:15:00,138.46,138.46,138.4,138.42,26471.0,138.46,138.46,138.4,138.42,26471.0
2019-12-12 15:20:00,138.42,138.45,138.37,138.4,46265.0,138.42,138.45,138.37,138.4,46265.0
2019-12-12 15:25:00,138.4,138.44,138.38,138.42,17197.0,138.4,138.44,138.38,138.42,17197.0
2019-12-12 15:30:00,138.42,138.44,138.39,138.41,33710.0,138.42,138.44,138.39,138.41,33710.0
2019-12-12 15:35:00,138.42,138.45,138.4,138.41,35027.0,138.42,138.45,138.4,138.41,35027.0
2019-12-12 15:40:00,138.42,138.45,138.39,138.42,55429.0,138.42,138.45,138.39,138.42,55429.0
2019-12-12 15:45:00,138.43,138.49,138.42,138.43,38168.0,138.43,138.49,138.42,138.43,38168.0
2019-12-12 15:50:00,138.42,138.43,138.36,138.4,62843.0,138.42,138.43,138.36,138.4,62843.0
2019-12-12 15:55:00,138.41,138.46,138.4,138.44,162000.0,138.41,138.46,138.4,138.44,162000.0
2019-12-13 09:30:00,138.52,138.64,138.52,138.64,120653.0,138.52,138.64,138.52,138.64,120653.0
2019-12-13 09:35:00,138.64,138.7,138.59,138.6,79115.0,138.64,138.7,138.59,138.6,79115.0
2019-12-13 09:40:00,138.61,138.79,138.6,138.78,56710.0,138.61,138.79,138.6,138.78,56710.0
2019-12-13 09:45:00,138.74,138.77,138.66,138.73,30738.0,138.74,138.77,138.66,138.73,30738.0
2019-12-13 09:50:00,138.73,138.79,138.68,138.78,69067.0,138.73,138.79,138.68,138.78,69067.0
2019-12-13 09:55:00,138.8,138.81,138.64,138.74,108323.0,138.8,138.81,138.64,138.74,108323.0
2019-12-13 10:00:00,138.73,138.78,138.04,138.1,535369.0,138.73,138.78,138.04,138.1,535369.0
2019-12-13 10:05:00,138.09,138.21,137.98,138.21,313011.0,138.09,138.21,137.98,138.21,313011.0
2019-12-13 10:10:00,138.23,138.44,138.11,138.44,242598.0,138.23,138.44,138.11,138.44,242598.0
2019-12-13 10:15:00,138.44,138.57,138.34,138.37,120137.0,138.44,138.57,138.34,138.37,120137.0
2019-12-13 10:20:00,138.38,138.44,138.33,138.39,43491.0,138.38,138.44,138.33,138.39,43491.0
2019-12-13 10:25:00,138.39,138.46,138.29,138.41,170296.0,138.39,138.46,138.29,138.41,170296.0
2019-12-13 10:30:00,138.44,138.6,138.42,138.56,167269.0,138.44,138.6,138.42,138.56,167269.0
2019-12-13 10:35:00,138.58,138.72,138.51,138.65,104650.0,138.58,138.72,138.51,138.65,104650.0
2019-12-13 10:40:00,138.64,138.67,138.48,138.52,38971.0,138.64,138.67,138.48,138.52,38971.0
2019-12-13 10:45:00,138.54,138.57,138.43,138.53,59951.0,138.54,138.57,138.43,138.53,59951.0
2019-12-13 10:50:00,138.52,138.65,138.49,138.63,138731.0,138.52,138.65,138.49,138.63,138731.0
2019-12-13 10:55:00,138.63,138.72,138.59,138.69,91830.0,138.63,138.72,138.59,138.69,91830.0
2019-12-13 11:00:00,138.68,138.77,138.67,138.76,42274.0,138.68,138.77,138.67,138.76,42274.0
2019-12-13 11:05:00,138.76,138.76,138.65,138.69,60610.0,138.76,138.76,138.65,138.69,60610.0
2019-12-13 11:10:00,138.7,138.71,138.63,138.67,33771.0,138.7,138.71,138.63,138.67,33771.0
2019-12-13 11:15:00,138.66,138.81,138.66,138.8,32166.0,138.66,138.81,138.66,138.8,32166.0
2019-12-13 11:20:00,138.8,138.86,138.78,138.86,52098.0,138.8,138.86,138.78,138.86,52098.0
2019-12-13 11:25:00,138.87,139.05,138.87,139.04,117680.0,138.87,139.05,138.87,139.04,117680.0
2019-12-13 11:30:00,139.04,139.06,138.96,139.01,45697.0,139.04,139.06,138.96,139.01,45697.0
2019-12-13 11:35:00,139.02,139.05,138.96,139.02,59571.0,139.02,139.05,138.96,139.02,59571.0
2019-12-13 11:40:00,139.02,139.19,139.02,139.16,109423.0,139.02,139.19,139.02,139.16,109423.0
2019-12-13 11:45:00,139.16,139.17,139.1,139.11,50576.0,139.16,139.17,139.1,139.11,50576.0
2019-12-13 11:50:00,139.1,139.11,139.04,139.06,26190.0,139.1,139.11,139.04,139.06,26190.0
2019-12-13 11:55:00,139.05,139.08,138.94,138.96,112598.0,139.05,139.08,138.94,138.96,112598.0
2019-12-13 12:00:00,138.95,139.01,138.95,138.99,38335.0,138.95,139.01,138.95,138.99,38335.0
2019-12-13 12:05:00,139.0,139.02,138.88,138.92,46550.0,139.0,139.02,138.88,138.92,46550.0
2019-12-13 12:10:00,138.93,139.0,138.91,138.99,40759.0,138.93,139.0,138.91,138.99,40759.0
2019-12-13 12:15:00,138.99,139.01,138.93,138.96,20311.0,138.99,139.01,138.93,138.96,20311.0
2019-12-13 12:20:00,138.95,138.95,138.89,138.92,40386.0,138.95,138.95,138.89,138.92,40386.0
2019-12-13 12:25:00,138.94,138.95,138.9,138.92,86178.0,138.94,138.95,138.9,138.92,86178.0
2019-12-13 12:30:00,138.92,138.97,138.91,138.96,21035.0,138.92,138.97,138.91,138.96,21035.0
2019-12-13 12:35:00,138.96,139.0,138.88,138.88,41996.0,138.96,139.0,138.88,138.88,41996.0
2019-12-13 12:40:00,138.88,138.9,138.85,138.87,23016.0,138.88,138.9,138.85,138.87,23016.0
2019-12-13 12:45:00,138.87,138.92,138.85,138.92,26053.0,138.87,138.92,138.85,138.92,26053.0
2019-12-13 12:50:00,138.91,138.93,138.89,138.91,34676.0,138.91,138.93,138.89,138.91,34676.0
2019-12-13 12:55:00,138.92,138.93,138.86,138.9,13774.0,138.92,138.93,138.86,138.9,13774.0
2019-12-13 13:00:00,138.91,138.99,138.89,138.99,9478.0,138.91,138.99,138.89,138.99,9478.0
2019-12-13 13:05:00,138.99,139.05,138.98,139.0,45955.0,138.99,139.05,138.98,139.0,45955.0
2019-12-13 13:10:00,139.0,139.05,138.99,139.05,8703.0,139.0,139.05,138.99,139.05,8703.0
2019-12-13 13:15:00,139.04,139.08,139.04,139.07,40499.0,139.04,139.08,139.04,139.07,40499.0
2019-12-13 13:20:00,139.07,139.07,139.04,139.06,19070.0,139.07,139.07,139.04,139.06,19070.0
2019-12-13 13:25:00,139.06,139.12,139.06,139.07,26816.0,139.06,139.12,139.06,139.07,26816.0
2019-12-13 13:30:00,139.07,139.18,139.07,139.16,83047.0,139.07,139.18,139.07,139.16,83047.0
2019-12-13 13:35:00,139.15,139.16,139.11,139.11,37159.0,139.15,139.16,139.11,139.11,37159.0
2019-12-13 13:40:00,139.12,139.16,139.11,139.16,18321.0,139.12,139.16,139.11,139.16,18321.0
2019-12-13 13:45:00,139.15,139.17,139.11,139.13,26559.0,139.15,139.17,139.11,139.13,26559.0
2019-12-13 13:50:00,139.14,139.15,139.11,139.14,15390.0,139.14,139.15,139.11,139.14,15390.0
2019-12-13 13:55:00,139.13,139.13,139.09,139.1,14999.0,139.13,139.13,139.09,139.1,14999.0
2019-12-13 14:00:00,139.1,139.12,139.07,139.11,15577.0,139.1,139.12,139.07,139.11,15577.0
2019-12-13 14:05:00,139.11,139.12,139.1,139.12,26077.0,139.11,139.12,139.1,139.12,26077.0
2019-12-13 14:10:00,139.12,139.13,139.11,139.12,9643.0,139.12,139.13,139.11,139.12,9643.0
2019-12-13 14:15:00,139.13,139.15,139.1,139.14,22882.0,139.13,139.15,139.1,139.14,22882.0
2019-12-13 14:20:00,139.13,139.17,139.12,139.16,10402.0,139.13,139.17,139.12,139.16,10402.0
2019-12-13 14:25:00,139.15,139.16,139.11,139.14,18232.0,139.15,139.16,139.11,139.14,18232.0
2019-12-13 14:30:00,139.14,139.17,139.12,139.16,17141.0,139.14,139.17,139.12,139.16,17141.0
2019-12-13 14:35:00,139.17,139.19,139.16,139.17,12435.0,139.17,139.19,139.16,139.17,12435.0
2019-12-13 14:40:00,139.17,139.19,139.17,139.19,15945.0,139.17,139.19,139.17,139.19,15945.0
2019-12-13 14:45:00,139.18,139.21,139.18,139.21,21924.0,139.18,139.21,139.18,139.21,21924.0
2019-12-13 14:50:00,139.21,139.21,139.17,139.18,18915.0,139.21,139.21,139.17,139.18,18915.0
2019-12-13 14:55:00,139.18,139.18,139.1,139.13,27724.0,139.18,139.18,139.1,139.13,27724.0
2019-12-13 15:00:00,139.12,139.12,139.06,139.06,61425.0,139.12,139.12,139.06,139.06,61425.0
2019-12-13 15:05:00,139.07,139.1,139.05,139.06,19902.0,139.07,139.1,139.05,139.06,19902.0
2019-12-13 15:10:00,139.06,139.07,139.03,139.05,25535.0,139.06,139.07,139.03,139.05,25535.0
2019-12-13 15:15:00,139.04,139.06,139.02,139.03,12603.0,139.04,139.06,139.02,139.03,12603.0
2019-12-13 15:20:00,139.02,139.03,139.01,139.02,14746.0,139.02,139.03,139.01,139.02,14746.0
2019-12-13 15:25:00,139.03,139.03,138.98,138.99,37946.0,139.03,139.03,138.98,138.99,37946.0
2019-12-13 15:30:00,138.99,139.0,138.89,138.9,57722.0,138.99,139.0,138.89,138.9,57722.0
2019-12-13 15:35:00,138.89,138.97,138.89,138.96,71295.0,138.89,138.97,138.89,138.96,71295.0
2019-12-13 15:40:00,138.97,139.01,138.97,138.99,40441.0,138.97,139.01,138.97,138.99,40441.0
2019-12-13 15:45:00,139.0,139.06,138.99,138.99,109415.0,139.0,139.06,138.99,138.99,109415.0
2019-12-13 15:50:00,138.99,139.0,138.94,138.98,118340.0,138.99,139.0,138.94,138.98,118340.0
2019-12-13 15:55:00,138.99,139.11,138.97,139.08,344351.0,138.99,139.11,138.97,139.08,344351.0
2019-12-16 09:30:00,139.2,139.22,139.1,139.14,212641.0,139.2,139.22,139.1,139.14,212641.0
2019-12-16 09:35:00,139.13,139.25,139.11,139.25,81131.0,139.13,139.25,139.11,139.25,81131.0
2019-12-16 09:40:00,139.25,139.25,139.15,139.19,102039.0,139.25,139.25,139.15,139.19,102039.0
2019-12-16 09:45:00,139.19,139.22,139.14,139.21,84755.0,139.19,139.22,139.14,139.21,84755.0
2019-12-16 09:50:00,139.19,139.24,139.18,139.24,28119.0,139.19,139.24,139.18,139.24,28119.0
2019-12-16 09:55:00,139.21,139.29,139.2,139.25,23150.0,139.21,139.29,139.2,139.25,23150.0
2019-12-16 10:00:00,139.24,139.28,139.19,139.22,96066.0,139.24,139.28,139.19,139.22,96066.0
2019-12-16 10:05:00,139.22,139.32,139.21,139.27,36547.0,139.22,139.32,139.21,139.27,36547.0
2019-12-16 10:10:00,139.26,139.39,139.26,139.31,109019.0,139.26,139.39,139.26,139.31,109019.0
2019-12-16 10:15:00,139.3,139.32,139.24,139.24,30213.0,139.3,139.32,139.24,139.24,30213.0
2019-12-16 10:20:00,139.24,139.26,139.22,139.23,41463.0,139.24,139.26,139.22,139.23,41463.0
2019-12-16 10:25:00,139.23,139.23,139.02,139.08,201516.0,139.23,139.23,139.02,139.08,201516.0
2019-12-16 10:30:00,139.07,139.13,139.0,139.06,174620.0,139.07,139.13,139.0,139.06,174620.0
2019-12-16 10:35:00,139.05,139.09,139.03,139.08,35024.0,139.05,139.09,139.03,139.08,35024.0
2019-12-16 10:40:00,139.07,139.09,139.05,139.05,120579.0,139.07,139.09,139.05,139.05,120579.0
2019-12-16 10:45:00,139.06,139.08,138.94,138.94,147436.0,139.06,139.08,138.94,138.94,147436.0
2019-12-16 10:50:00,138.94,139.02,138.94,139.01,27059.0,138.94,139.02,138.94,139.01,27059.0
2019-12-16 10:55:00,139.02,139.02,138.9,138.92,24125.0,139.02,139.02,138.9,138.92,24125.0
2019-12-16 11:00:00,138.91,138.96,138.91,138.93,302337.0,138.91,138.96,138.91,138.93,302337.0
2019-12-16 11:05:00,138.93,138.96,138.91,138.95,152280.0,138.93,138.96,138.91,138.95,152280.0
2019-12-16 11:10:00,138.95,138.95,138.83,138.83,188724.0,138.95,138.95,138.83,138.83,188724.0
2019-12-16 11:15:00,138.82,138.87,138.8,138.82,34816.0,138.82,138.87,138.8,138.82,34816.0
2019-12-16 11:20:00,138.82,138.87,138.81,138.87,38297.0,138.82,138.87,138.81,138.87,38297.0
2019-12-16 11:25:00,138.86,138.9,138.84,138.85,32095.0,138.86,138.9,138.84,138.85,32095.0
2019-12-16 11:30:00,138.85,138.85,138.81,138.83,41274.0,138.85,138.85,138.81,138.83,41274.0
2019-12-16 11:35:00,138.83,138.88,138.82,138.87,34977.0,138.83,138.88,138.82,138.87,34977.0
2019-12-16 11:40:00,138.88,138.92,138.86,138.91,27245.0,138.88,138.92,138.86,138.91,27245.0
2019-12-16 11:45:00,138.9,138.93,138.87,138.92,16900.0,138.9,138.93,138.87,138.92,16900.0
2019-12-16 11:50:00,138.91,138.93,138.89,138.9,10592.0,138.91,138.93,138.89,138.9,10592.0
2019-12-16 11:55:00,138.9,138.91,138.87,138.88,10803.0,138.9,138.91,138.87,138.88,10803.0
2019-12-16 12:00:00,138.88,138.89,138.85,138.89,26194.0,138.88,138.89,138.85,138.89,26194.0
2019-12-16 12:05:00,138.88,138.92,138.85,138.91,27237.0,138.88,138.92,138.85,138.91,27237.0
2019-12-16 12:10:00,138.92,138.92,138.86,138.87,22234.0,138.92,138.92,138.86,138.87,22234.0
2019-12-16 12:15:00,138.87,138.91,138.85,138.91,33961.0,138.87,138.91,138.85,138.91,33961.0
2019-12-16 12:20:00,138.91,138.91,138.87,138.87,47172.0,138.91,138.91,138.87,138.87,47172.0
2019-12-16 12:25:00,138.87,138.89,138.86,138.88,13487.0,138.87,138.89,138.86,138.88,13487.0
2019-12-16 12:30:00,138.88,138.89,138.84,138.85,17996.0,138.88,138.89,138.84,138.85,17996.0
2019-12-16 12:35:00,138.85,138.86,138.83,138.84,31736.0,138.85,138.86,138.83,138.84,31736.0
2019-12-16 12:40:00,138.83,138.86,138.82,138.86,11764.0,138.83,138.86,138.82,138.86,11764.0
2019-12-16 12:45:00,138.86,138.89,138.83,138.88,20014.0,138.86,138.89,138.83,138.88,20014.0
2019-12-16 12:50:00,138.88,138.93,138.87,138.91,32749.0,138.88,138.93,138.87,138.91,32749.0
2019-12-16 12:55:00,138.91,138.94,138.91,138.93,14654.0,138.91,138.94,138.91,138.93,14654.0
2019-12-16 13:00:00,138.93,138.97,138.92,138.94,23656.0,138.93,138.97,138.92,138.94,23656.0
2019-12-16 13:05:00,138.94,138.94,138.91,138.91,10961.0,138.94,138.94,138.91,138.91,10961.0
2019-12-16 13:10:00,138.92,138.93,138.9,138.92,10123.0,138.92,138.93,138.9,138.92,10123.0
2019-12-16 13:15:00,138.93,138.97,138.93,138.96,17032.0,138.93,138.97,138.93,138.96,17032.0
2019-12-16 13:20:00,138.95,139.0,138.94,139.0,20343.0,138.95,139.0,138.94,139.0,20343.0
2019-12-16 13:25:00,138.99,139.04,138.95,139.02,35221.0,138.99,139.04,138.95,139.02,35221.0
2019-12-16 13:30:00,139.02,139.08,139.01,139.03,26388.0,139.02,139.08,139.01,139.03,26388.0
2019-12-16 13:35:00,139.04,139.05,139.02,139.02,30515.0,139.04,139.05,139.02,139.02,30515.0
2019-12-16 13:40:00,139.02,139.03,138.96,138.97,32497.0,139.02,139.03,138.96,138.97,32497.0
2019-12-16 13:45:00,138.97,138.99,138.95,138.95,20561.0,138.97,138.99,138.95,138.95,20561.0
2019-12-16 13:50:00,138.95,138.97,138.95,138.95,14693.0,138.95,138.97,138.95,138.95,14693.0
2019-12-16 13:55:00,138.95,138.98,138.94,138.98,16518.0,138.95,138.98,138.94,138.98,16518.0
2019-12-16 14:00:00,138.98,138.99,138.96,138.97,56637.0,138.98,138.99,138.96,138.97,56637.0
2019-12-16 14:05:00,138.97,138.98,138.91,138.91,32146.0,138.97,138.98,138.91,138.91,32146.0
2019-12-16 14:10:00,138.91,138.95,138.91,138.95,22223.0,138.91,138.95,138.91,138.95,22223.0
2019-12-16 14:15:00,138.95,138.97,138.94,138.94,21260.0,138.95,138.97,138.94,138.94,21260.0
2019-12-16 14:20:00,138.95,138.95,138.94,138.94,13698.0,138.95,138.95,138.94,138.94,13698.0
2019-12-16 14:25:00,138.95,139.01,138.94,139.0,35339.0,138.95,139.01,138.94,139.0,35339.0
2019-12-16 14:30:00,139.0,139.05,139.0,139.04,13878.0,139.0,139.05,139.0,139.04,13878.0
2019-12-16 14:35:00,139.04,139.05,139.03,139.05,14715.0,139.04,139.05,139.03,139.05,14715.0
2019-12-16 14:40:00,139.05,139.05,139.0,139.01,11031.0,139.05,139.05,139.0,139.01,11031.0
2019-12-16 14:45:00,139.01,139.03,139.0,139.01,29079.0,139.01,139.03,139.0,139.01,29079.0
2019-12-16 14:50:00,139.01,139.02,139.0,139.01,17197.0,139.01,139.02,139.0,139.01,17197.0
2019-12-16 14:55:00,139.01,139.06,139.01,139.04,15656.0,139.01,139.06,139.01,139.04,15656.0
2019-12-16 15:00:00,139.03,139.05,139.01,139.04,50484.0,139.03,139.05,139.01,139.04,50484.0
2019-12-16 15:05:00,139.04,139.06,139.04,139.04,19262.0,139.04,139.06,139.04,139.04,19262.0
2019-12-16 15:10:00,139.04,139.04,139.02,139.03,21030.0,139.04,139.04,139.02,139.03,21030.0
2019-12-16 15:15:00,139.03,139.05,139.02,139.05,38876.0,139.03,139.05,139.02,139.05,38876.0
2019-12-16 15:20:00,139.05,139.06,139.04,139.05,103244.0,139.05,139.06,139.04,139.05,103244.0
2019-12-16 15:25:00,139.04,139.07,139.03,139.06,96850.0,139.04,139.07,139.03,139.06,96850.0
2019-12-16 15:30:00,139.06,139.1,139.06,139.07,28695.0,139.06,139.1,139.06,139.07,28695.0
2019-12-16 15:35:00,139.07,139.09,139.06,139.08,30081.0,139.07,139.09,139.06,139.08,30081.0
2019-12-16 15:40:00,139.08,139.09,139.07,139.08,33752.0,139.08,139.09,139.07,139.08,33752.0
2019-12-16 15:45:00,139.08,139.1,139.06,139.07,172642.0,139.08,139.1,139.06,139.07,172642.0
2019-12-16 15:50:00,139.07,139.08,139.06,139.06,42705.0,139.07,139.08,139.06,139.06,42705.0
2019-12-16 15:55:00,139.06,139.08,139.04,139.05,91226.0,139.06,139.08,139.04,139.05,91226.0
2019-12-17 09:30:00,139.02,139.12,139.01,139.1,122949.0,139.02,139.12,139.01,139.1,122949.0
2019-12-17 09:35:00,139.09,139.1,139.02,139.07,61411.0,139.09,139.1,139.02,139.07,61411.0
2019-12-17 09:40:00,139.07,139.16,139.07,139.16,128487.0,139.07,139.16,139.07,139.16,128487.0
2019-12-17 09:45:00,139.16,139.18,139.09,139.12,40471.0,139.16,139.18,139.09,139.12,40471.0
2019-12-17 09:50:00,139.1,139.11,139.08,139.08,38030.0,139.1,139.11,139.08,139.08,38030.0
2019-12-17 09:55:00,139.07,139.09,139.04,139.05,155375.0,139.07,139.09,139.04,139.05,155375.0
2019-12-17 10:00:00,139.06,139.08,138.99,139.0,379599.0,139.06,139.08,138.99,139.0,379599.0
2019-12-17 10:05:00,139.0,139.02,138.97,138.99,68790.0,139.0,139.02,138.97,138.99,68790.0
2019-12-17 10:10:00,138.99,139.0,138.94,138.97,50722.0,138.99,139.0,138.94,138.97,50722.0
2019-12-17 10:15:00,138.98,139.03,138.92,138.96,61800.0,138.98,139.03,138.92,138.96,61800.0
2019-12-17 10:20:00,138.95,139.02,138.94,138.97,19890.0,138.95,139.02,138.94,138.97,19890.0
2019-12-17 10:25:00,138.97,139.01,138.94,139.0,11175.0,138.97,139.01,138.94,139.0,11175.0
2019-12-17 10:30:00,139.0,139.01,138.93,138.97,24392.0,139.0,139.01,138.93,138.97,24392.0
2019-12-17 10:35:00,138.97,138.99,138.91,138.93,30236.0,138.97,138.99,138.91,138.93,30236.0
2019-12-17 10:40:00,138.94,138.94,138.85,138.92,57562.0,138.94,138.94,138.85,138.92,57562.0
2019-12-17 10:45:00,138.92,138.94,138.9,138.91,27229.0,138.92,138.94,138.9,138.91,27229.0
2019-12-17 10:50:00,138.91,138.94,138.9,138.94,37385.0,138.91,138.94,138.9,138.94,37385.0
2019-12-17 10:55:00,138.93,139.0,138.93,138.99,23668.0,138.93,139.0,138.93,138.99,23668.0
2019-12-17 11:00:00,139.0,139.02,138.98,139.02,40234.0,139.0,139.02,138.98,139.02,40234.0
2019-12-17 11:05:00,139.03,139.08,139.02,139.07,30399.0,139.03,139.08,139.02,139.07,30399.0
2019-12-17 11:10:00,139.07,139.11,139.05,139.08,50753.0,139.07,139.11,139.05,139.08,50753.0
2019-12-17 11:15:00,139.08,139.09,139.05,139.06,42712.0,139.08,139.09,139.05,139.06,42712.0
2019-12-17 11:20:00,139.07,139.1,139.06,139.08,21416.0,139.07,139.1,139.06,139.08,21416.0
2019-12-17 11:25:00,139.09,139.09,139.05,139.07,31329.0,139.09,139.09,139.05,139.07,31329.0
2019-12-17 11:30:00,139.08,139.08,139.03,139.05,47491.0,139.08,139.08,139.03,139.05,47491.0
2019-12-17 11:35:00,139.04,139.1,139.02,139.09,35962.0,139.04,139.1,139.02,139.09,35962.0
2019-12-17 11:40:00,139.09,139.14,139.09,139.12,50812.0,139.09,139.14,139.09,139.12,50812.0
2019-12-17 11:45:00,139.12,139.3,139.12,139.17,177657.0,139.12,139.3,139.12,139.17,177657.0
2019-12-17 11:50:00,139.17,139.18,139.09,139.1,53915.0,139.17,139.18,139.09,139.1,53915.0
2019-12-17 11:55:00,139.1,139.1,139.05,139.06,25871.0,139.1,139.1,139.05,139.06,25871.0
2019-12-17 12:00:00,139.06,139.07,138.96,138.96,108889.0,139.06,139.07,138.96,138.96,108889.0
2019-12-17 12:05:00,138.97,139.02,138.96,139.01,34639.0,138.97,139.02,138.96,139.01,34639.0
2019-12-17 12:10:00,139.02,139.04,138.99,139.0,35982.0,139.02,139.04,138.99,139.0,35982.0
2019-12-17 12:15:00,139.01,139.01,138.97,138.97,40099.0,139.01,139.01,138.97,138.97,40099.0
2019-12-17 12:20:00,138.97,139.06,138.97,139.05,35526.0,138.97,139.06,138.97,139.05,35526.0
2019-12-17 12:25:00,139.05,139.07,139.02,139.05,14007.0,139.05,139.07,139.02,139.05,14007.0
2019-12-17 12:30:00,139.05,139.07,139.04,139.06,14872.0,139.05,139.07,139.04,139.06,14872.0
2019-12-17 12:35:00,139.05,139.12,139.05,139.12,11886.0,139.05,139.12,139.05,139.12,11886.0
2019-12-17 12:40:00,139.11,139.15,139.11,139.15,22058.0,139.11,139.15,139.11,139.15,22058.0
2019-12-17 12:45:00,139.14,139.14,139.12,139.14,22684.0,139.14,139.14,139.12,139.14,22684.0
2019-12-17 12:50:00,139.14,139.15,139.1,139.12,18102.0,139.14,139.15,139.1,139.12,18102.0
2019-12-17 12:55:00,139.12,139.15,139.12,139.13,21998.0,139.12,139.15,139.12,139.13,21998.0
2019-12-17 13:00:00,139.13,139.16,139.13,139.14,13250.0,139.13,139.16,139.13,139.14,13250.0
2019-12-17 13:05:00,139.14,139.14,139.1,139.11,15293.0,139.14,139.14,139.1,139.11,15293.0
2019-12-17 13:10:00,139.1,139.12,139.08,139.09,11426.0,139.1,139.12,139.08,139.09,11426.0
2019-12-17 13:15:00,139.09,139.1,139.06,139.07,18201.0,139.09,139.1,139.06,139.07,18201.0
2019-12-17 13:20:00,139.06,139.06,139.03,139.05,17363.0,139.06,139.06,139.03,139.05,17363.0
2019-12-17 13:25:00,139.06,139.09,139.03,139.05,19153.0,139.06,139.09,139.03,139.05,19153.0
2019-12-17 13:30:00,139.06,139.06,139.02,139.05,12234.0,139.06,139.06,139.02,139.05,12234.0
2019-12-17 13:35:00,139.04,139.04,139.01,139.03,8793.0,139.04,139.04,139.01,139.03,8793.0
2019-12-17 13:40:00,139.03,139.06,139.02,139.03,25241.0,139.03,139.06,139.02,139.03,25241.0
2019-12-17 13:45:00,139.02,139.06,139.01,139.05,36860.0,139.02,139.06,139.01,139.05,36860.0
2019-12-17 13:50:00,139.05,139.05,139.01,139.03,14016.0,139.05,139.05,139.01,139.03,14016.0
2019-12-17 13:55:00,139.03,139.05,139.02,139.02,9277.0,139.03,139.05,139.02,139.02,9277.0
2019-12-17 14:00:00,139.02,139.08,139.01,139.01,78094.0,139.02,139.08,139.01,139.01,78094.0
2019-12-17 14:05:00,139.02,139.03,139.01,139.02,49523.0,139.02,139.03,139.01,139.02,49523.0
2019-12-17 14:10:00,139.02,139.04,139.01,139.03,14664.0,139.02,139.04,139.01,139.03,14664.0
2019-12-17 14:15:00,139.03,139.03,139.02,139.02,7253.0,139.03,139.03,139.02,139.02,7253.0
2019-12-17 14:20:00,139.03,139.05,139.02,139.03,12792.0,139.03,139.05,139.02,139.03,12792.0
2019-12-17 14:25:00,139.04,139.05,138.99,139.0,39074.0,139.04,139.05,138.99,139.0,39074.0
2019-12-17 14:30:00,139.0,139.0,138.93,138.97,23366.0,139.0,139.0,138.93,138.97,23366.0
2019-12-17 14:35:00,138.98,138.99,138.96,138.97,15087.0,138.98,138.99,138.96,138.97,15087.0
2019-12-17 14:40:00,138.97,138.99,138.96,138.97,18735.0,138.97,138.99,138.96,138.97,18735.0
2019-12-17 14:45:00,138.97,138.97,138.94,138.97,18352.0,138.97,138.97,138.94,138.97,18352.0
2019-12-17 14:50:00,138.96,138.98,138.95,138.96,50120.0,138.96,138.98,138.95,138.96,50120.0
2019-12-17 14:55:00,138.95,138.96,138.92,138.96,19804.0,138.95,138.96,138.92,138.96,19804.0
2019-12-17 15:00:00,138.96,138.96,138.93,138.93,32922.0,138.96,138.96,138.93,138.93,32922.0
2019-12-17 15:05:00,138.94,138.99,138.93,138.97,11882.0,138.94,138.99,138.93,138.97,11882.0
2019-12-17 15:10:00,138.97,139.0,138.97,139.0,16377.0,138.97,139.0,138.97,139.0,16377.0
2019-12-17 15:15:00,139.0,139.0,138.97,138.98,31084.0,139.0,139.0,138.97,138.98,31084.0
2019-12-17 15:20:00,138.99,139.0,138.97,138.97,90836.0,138.99,139.0,138.97,138.97,90836.0
2019-12-17 15:25:00,138.97,138.98,138.96,138.97,68144.0,138.97,138.98,138.96,138.97,68144.0
2019-12-17 15:30:00,138.97,138.98,138.95,138.97,106980.0,138.97,138.98,138.95,138.97,106980.0
2019-12-17 15:35:00,138.97,138.98,138.95,138.97,64599.0,138.97,138.98,138.95,138.97,64599.0
2019-12-17 15:40:00,138.97,138.98,138.94,138.94,39603.0,138.97,138.98,138.94,138.94,39603.0
2019-12-17 15:45:00,138.95,139.0,138.94,138.99,25554.0,138.95,139.0,138.94,138.99,25554.0
2019-12-17 15:50:00,138.98,138.98,138.96,138.97,27738.0,138.98,138.98,138.96,138.97,27738.0
2019-12-17 15:55:00,138.97,139.01,138.97,139.01,108090.0,138.97,139.01,138.97,139.01,108090.0
2019-12-18 09:30:00,138.86,138.94,138.84,138.94,85516.0,138.86,138.94,138.84,138.94,85516.0
2019-12-18 09:35:00,138.94,139.02,138.93,138.98,74024.0,138.94,139.02,138.93,138.98,74024.0
2019-12-18 09:40:00,138.97,139.0,138.92,138.92,38235.0,138.97,139.0,138.92,138.92,38235.0
2019-12-18 09:45:00,138.91,138.99,138.9,138.96,81765.0,138.91,138.99,138.9,138.96,81765.0
2019-12-18 09:50:00,138.96,138.96,138.83,138.83,41195.0,138.96,138.96,138.83,138.83,41195.0
2019-12-18 09:55:00,138.84,138.86,138.81,138.85,30122.0,138.84,138.86,138.81,138.85,30122.0
2019-12-18 10:00:00,138.84,138.87,138.82,138.86,31906.0,138.84,138.87,138.82,138.86,31906.0
2019-12-18 10:05:00,138.86,138.93,138.84,138.87,49036.0,138.86,138.93,138.84,138.87,49036.0
2019-12-18 10:10:00,138.88,138.97,138.88,138.94,18659.0,138.88,138.97,138.88,138.94,18659.0
2019-12-18 10:15:00,138.94,138.94,138.89,138.91,13888.0,138.94,138.94,138.89,138.91,13888.0
2019-12-18 10:20:00,138.92,138.94,138.91,138.91,17127.0,138.92,138.94,138.91,138.91,17127.0
2019-12-18 10:25:00,138.92,138.98,138.91,138.98,39474.0,138.92,138.98,138.91,138.98,39474.0
2019-12-18 10:30:00,138.98,139.25,138.97,139.14,219118.0,138.98,139.25,138.97,139.14,219118.0
2019-12-18 10:35:00,139.13,139.15,139.09,139.12,94905.0,139.13,139.15,139.09,139.12,94905.0
2019-12-18 10:40:00,139.12,139.18,139.12,139.17,93788.0,139.12,139.18,139.12,139.17,93788.0
2019-12-18 10:45:00,139.17,139.21,139.13,139.16,44561.0,139.17,139.21,139.13,139.16,44561.0
2019-12-18 10:50:00,139.16,139.22,139.15,139.18,40315.0,139.16,139.22,139.15,139.18,40315.0
2019-12-18 10:55:00,139.17,139.17,138.97,139.03,99038.0,139.17,139.17,138.97,139.03,99038.0
2019-12-18 11:00:00,139.0,139.05,138.98,139.04,42232.0,139.0,139.05,138.98,139.04,42232.0
2019-12-18 11:05:00,139.04,139.07,138.94,139.0,33906.0,139.04,139.07,138.94,139.0,33906.0
2019-12-18 11:10:00,139.0,139.01,138.95,138.96,46275.0,139.0,139.01,138.95,138.96,46275.0
2019-12-18 11:15:00,138.96,138.98,138.92,138.95,28434.0,138.96,138.98,138.92,138.95,28434.0
2019-12-18 11:20:00,138.95,138.97,138.93,138.96,35535.0,138.95,138.97,138.93,138.96,35535.0
2019-12-18 11:25:00,138.95,138.99,138.94,138.97,20274.0,138.95,138.99,138.94,138.97,20274.0
2019-12-18 11:30:00,138.98,138.98,138.87,138.91,35532.0,138.98,138.98,138.87,138.91,35532.0
2019-12-18 11:35:00,138.91,138.95,138.9,138.95,16825.0,138.91,138.95,138.9,138.95,16825.0
2019-12-18 11:40:00,138.94,138.99,138.94,138.99,20845.0,138.94,138.99,138.94,138.99,20845.0
2019-12-18 11:45:00,138.98,138.98,138.93,138.96,12852.0,138.98,138.98,138.93,138.96,12852.0
2019-12-18 11:50:00,138.96,138.99,138.94,138.95,15412.0,138.96,138.99,138.94,138.95,15412.0
2019-12-18 11:55:00,138.94,138.96,138.92,138.95,10223.0,138.94,138.96,138.92,138.95,10223.0
2019-12-18 12:00:00,138.95,138.96,138.9,138.9,23843.0,138.95,138.96,138.9,138.9,23843.0
2019-12-18 12:05:00,138.91,138.92,138.88,138.89,13502.0,138.91,138.92,138.88,138.89,13502.0
2019-12-18 12:10:00,138.89,138.9,138.87,138.89,9836.0,138.89,138.9,138.87,138.89,9836.0
2019-12-18 12:15:00,138.9,138.92,138.86,138.92,20641.0,138.9,138.92,138.86,138.92,20641.0
2019-12-18 12:20:00,138.92,138.98,138.91,138.97,27984.0,138.92,138.98,138.91,138.97,27984.0
2019-12-18 12:25:00,138.97,138.97,138.92,138.93,17431.0,138.97,138.97,138.92,138.93,17431.0
2019-12-18 12:30:00,138.93,138.98,138.92,138.98,12395.0,138.93,138.98,138.92,138.98,12395.0
2019-12-18 12:35:00,138.97,138.97,138.92,138.94,10323.0,138.97,138.97,138.92,138.94,10323.0
2019-12-18 12:40:00,138.95,138.96,138.91,138.93,31295.0,138.95,138.96,138.91,138.93,31295.0
2019-12-18 12:45:00,138.93,138.96,138.88,138.88,20938.0,138.93,138.96,138.88,138.88,20938.0
2019-12-18 12:50:00,138.88,138.89,138.84,138.85,52640.0,138.88,138.89,138.84,138.85,52640.0
2019-12-18 12:55:00,138.85,138.89,138.83,138.88,171492.0,138.85,138.89,138.83,138.88,171492.0
2019-12-18 13:00:00,138.88,138.91,138.88,138.9,18808.0,138.88,138.91,138.88,138.9,18808.0
2019-12-18 13:05:00,138.9,138.93,138.9,138.91,9315.0,138.9,138.93,138.9,138.91,9315.0
2019-12-18 13:10:00,138.91,138.91,138.84,138.84,17361.0,138.91,138.91,138.84,138.84,17361.0
2019-12-18 13:15:00,138.85,138.87,138.84,138.86,31033.0,138.85,138.87,138.84,138.86,31033.0
2019-12-18 13:20:00,138.85,138.88,138.85,138.88,9026.0,138.85,138.88,138.85,138.88,9026.0
2019-12-18 13:25:00,138.87,138.88,138.85,138.86,9413.0,138.87,138.88,138.85,138.86,9413.0
2019-12-18 13:30:00,138.86,138.87,138.82,138.84,15335.0,138.86,138.87,138.82,138.84,15335.0
2019-12-18 13:35:00,138.85,138.88,138.84,138.87,35834.0,138.85,138.88,138.84,138.87,35834.0
2019-12-18 13:40:00,138.87,138.88,138.86,138.88,10524.0,138.87,138.88,138.86,138.88,10524.0
2019-12-18 13:45:00,138.88,138.88,138.87,138.87,13681.0,138.88,138.88,138.87,138.87,13681.0
2019-12-18 13:50:00,138.87,138.89,138.84,138.86,36071.0,138.87,138.89,138.84,138.86,36071.0
2019-12-18 13:55:00,138.86,138.9,138.85,138.88,11745.0,138.86,138.9,138.85,138.88,11745.0
2019-12-18 14:00:00,138.87,138.93,138.87,138.93,44344.0,138.87,138.93,138.87,138.93,44344.0
2019-12-18 14:05:00,138.93,138.95,138.91,138.94,25331.0,138.93,138.95,138.91,138.94,25331.0
2019-12-18 14:10:00,138.94,138.97,138.94,138.95,14717.0,138.94,138.97,138.94,138.95,14717.0
2019-12-18 14:15:00,138.95,138.99,138.95,138.98,37833.0,138.95,138.99,138.95,138.98,37833.0
2019-12-18 14:20:00,138.98,138.98,138.95,138.96,35465.0,138.98,138.98,138.95,138.96,35465.0
2019-12-18 14:25:00,138.96,138.98,138.95,138.97,22705.0,138.96,138.98,138.95,138.97,22705.0
2019-12-18 14:30:00,138.98,138.99,138.96,138.96,30463.0,138.98,138.99,138.96,138.96,30463.0
2019-12-18 14:35:00,138.96,138.97,138.94,138.94,19523.0,138.96,138.97,138.94,138.94,19523.0
2019-12-18 14:40:00,138.94,138.99,138.94,138.96,11881.0,138.94,138.99,138.94,138.96,11881.0
2019-12-18 14:45:00,138.97,138.98,138.95,138.96,12444.0,138.97,138.98,138.95,138.96,12444.0
2019-12-18 14:50:00,138.96,138.96,138.93,138.93,20575.0,138.96,138.96,138.93,138.93,20575.0
2019-12-18 14:55:00,138.94,138.95,138.92,138.94,24566.0,138.94,138.95,138.92,138.94,24566.0
2019-12-18 15:00:00,138.93,138.98,138.92,138.94,51000.0,138.93,138.98,138.92,138.94,51000.0
2019-12-18 15:05:00,138.94,138.96,138.94,138.96,63204.0,138.94,138.96,138.94,138.96,63204.0
2019-12-18 15:10:00,138.96,138.97,138.94,138.95,9626.0,138.96,138.97,138.94,138.95,9626.0
2019-12-18 15:15:00,138.96,138.97,138.95,138.96,9752.0,138.96,138.97,138.95,138.96,9752.0
2019-12-18 15:20:00,138.96,138.98,138.96,138.98,17474.0,138.96,138.98,138.96,138.98,17474.0
2019-12-18 15:25:00,138.97,139.01,138.97,138.99,34013.0,138.97,139.01,138.97,138.99,34013.0
2019-12-18 15:30:00,138.99,139.03,138.98,139.03,38381.0,138.99,139.03,138.98,139.03,38381.0
2019-12-18 15:35:00,139.03,139.03,138.99,138.99,35273.0,139.03,139.03,138.99,138.99,35273.0
2019-12-18 15:40:00,139.0,139.0,138.93,138.94,55150.0,139.0,139.0,138.93,138.94,55150.0
2019-12-18 15:45:00,138.95,138.98,138.94,138.96,45536.0,138.95,138.98,138.94,138.96,45536.0
2019-12-18 15:50:00,138.97,138.99,138.95,138.99,85449.0,138.97,138.99,138.95,138.99,85449.0
2019-12-18 15:55:00,138.99,139.03,138.96,139.0,321043.0,138.99,139.03,138.96,139.0,321043.0
2019-12-19 09:30:00,139.04,139.06,138.87,139.0,191299.0,139.04,139.06,138.87,139.0,191299.0
2019-12-19 09:35:00,139.0,139.02,138.93,138.98,63075.0,139.0,139.02,138.93,138.98,63075.0
2019-12-19 09:40:00,138.98,139.01,138.92,138.99,32990.0,138.98,139.01,138.92,138.99,32990.0
2019-12-19 09:45:00,138.99,139.09,138.99,139.07,20323.0,138.99,139.09,138.99,139.07,20323.0
2019-12-19 09:50:00,139.07,139.08,139.04,139.06,41810.0,139.07,139.08,139.04,139.06,41810.0
2019-12-19 09:55:00,139.07,139.11,139.01,139.07,32974.0,139.07,139.11,139.01,139.07,32974.0
2019-12-19 10:00:00,139.07,139.12,139.06,139.11,72135.0,139.07,139.12,139.06,139.11,72135.0
2019-12-19 10:05:00,139.11,139.12,139.0,139.03,70454.0,139.11,139.12,139.0,139.03,70454.0
2019-12-19 10:10:00,139.02,139.04,138.99,139.01,43329.0,139.02,139.04,138.99,139.01,43329.0
2019-12-19 10:15:00,139.02,139.04,138.96,138.97,36407.0,139.02,139.04,138.96,138.97,36407.0
2019-12-19 10:20:00,138.96,138.99,138.94,138.97,29728.0,138.96,138.99,138.94,138.97,29728.0
2019-12-19 10:25:00,138.97,139.01,138.95,138.96,23878.0,138.97,139.01,138.95,138.96,23878.0
2019-12-19 10:30:00,138.97,139.02,138.97,139.0,15742.0,138.97,139.02,138.97,139.0,15742.0
2019-12-19 10:35:00,138.99,139.13,138.99,139.0,44769.0,138.99,139.13,138.99,139.0,44769.0
2019-12-19 10:40:00,139.01,139.08,139.01,139.07,33623.0,139.01,139.08,139.01,139.07,33623.0
2019-12-19 10:45:00,139.07,139.09,139.02,139.04,142718.0,139.07,139.09,139.02,139.04,142718.0
2019-12-19 10:50:00,139.04,139.05,139.01,139.03,113923.0,139.04,139.05,139.01,139.03,113923.0
2019-12-19 10:55:00,139.04,139.04,139.01,139.03,19164.0,139.04,139.04,139.01,139.03,19164.0
2019-12-19 11:00:00,139.02,139.07,139.01,139.05,44056.0,139.02,139.07,139.01,139.05,44056.0
2019-12-19 11:05:00,139.05,139.07,138.99,139.01,34373.0,139.05,139.07,138.99,139.01,34373.0
2019-12-19 11:10:00,139.02,139.07,139.01,139.07,17101.0,139.02,139.07,139.01,139.07,17101.0
2019-12-19 11:15:00,139.06,139.1,139.06,139.09,40519.0,139.06,139.1,139.06,139.09,40519.0
2019-12-19 11:20:00,139.09,139.09,139.02,139.03,134865.0,139.09,139.09,139.02,139.03,134865.0
2019-12-19 11:25:00,139.03,139.22,139.02,139.15,239394.0,139.03,139.22,139.02,139.15,239394.0
2019-12-19 11:30:00,139.15,139.2,139.14,139.19,216292.0,139.15,139.2,139.14,139.19,216292.0
2019-12-19 11:35:00,139.18,139.2,139.14,139.15,161213.0,139.18,139.2,139.14,139.15,161213.0
2019-12-19 11:40:00,139.14,139.18,139.13,139.17,22176.0,139.14,139.18,139.13,139.17,22176.0
2019-12-19 11:45:00,139.18,139.26,139.16,139.25,70143.0,139.18,139.26,139.16,139.25,70143.0
2019-12-19 11:50:00,139.26,139.29,139.18,139.23,31352.0,139.26,139.29,139.18,139.23,31352.0
2019-12-19 11:55:00,139.2,139.27,139.2,139.26,14597.0,139.2,139.27,139.2,139.26,14597.0
2019-12-19 12:00:00,139.27,139.3,139.25,139.27,60366.0,139.27,139.3,139.25,139.27,60366.0
2019-12-19 12:05:00,139.27,139.3,139.26,139.26,35659.0,139.27,139.3,139.26,139.26,35659.0
2019-12-19 12:10:00,139.26,139.27,139.2,139.21,33721.0,139.26,139.27,139.2,139.21,33721.0
2019-12-19 12:15:00,139.22,139.28,139.22,139.25,14859.0,139.22,139.28,139.22,139.25,14859.0
2019-12-19 12:20:00,139.25,139.29,139.24,139.27,31309.0,139.25,139.29,139.24,139.27,31309.0
2019-12-19 12:25:00,139.27,139.28,139.26,139.27,24239.0,139.27,139.28,139.26,139.27,24239.0
2019-12-19 12:30:00,139.27,139.3,139.23,139.27,45271.0,139.27,139.3,139.23,139.27,45271.0
2019-12-19 12:35:00,139.26,139.3,139.26,139.27,16571.0,139.26,139.3,139.26,139.27,16571.0
2019-12-19 12:40:00,139.26,139.29,139.25,139.29,23498.0,139.26,139.29,139.25,139.29,23498.0
2019-12-19 12:45:00,139.3,139.33,139.29,139.32,31773.0,139.3,139.33,139.29,139.32,31773.0
2019-12-19 12:50:00,139.32,139.38,139.31,139.36,57087.0,139.32,139.38,139.31,139.36,57087.0
2019-12-19 12:55:00,139.36,139.4,139.35,139.37,21891.0,139.36,139.4,139.35,139.37,21891.0
2019-12-19 13:00:00,139.36,139.4,139.36,139.39,16213.0,139.36,139.4,139.36,139.39,16213.0
2019-12-19 13:05:00,139.39,139.41,139.38,139.39,32091.0,139.39,139.41,139.38,139.39,32091.0
2019-12-19 13:10:00,139.38,139.41,139.38,139.4,12472.0,139.38,139.41,139.38,139.4,12472.0
2019-12-19 13:15:00,139.41,139.45,139.4,139.44,45164.0,139.41,139.45,139.4,139.44,45164.0
2019-12-19 13:20:00,139.44,139.55,139.38,139.38,116533.0,139.44,139.55,139.38,139.38,116533.0
2019-12-19 13:25:00,139.38,139.46,139.35,139.42,57952.0,139.38,139.46,139.35,139.42,57952.0
2019-12-19 13:30:00,139.43,139.49,139.43,139.46,14251.0,139.43,139.49,139.43,139.46,14251.0
2019-12-19 13:35:00,139.46,139.49,139.43,139.44,22903.0,139.46,139.49,139.43,139.44,22903.0
2019-12-19 13:40:00,139.44,139.47,139.43,139.43,13764.0,139.44,139.47,139.43,139.43,13764.0
2019-12-19 13:45:00,139.44,139.45,139.38,139.41,28601.0,139.44,139.45,139.38,139.41,28601.0
2019-12-19 13:50:00,139.42,139.45,139.41,139.42,12929.0,139.42,139.45,139.41,139.42,12929.0
2019-12-19 13:55:00,139.43,139.49,139.43,139.48,17462.0,139.43,139.49,139.43,139.48,17462.0
2019-12-19 14:00:00,139.49,139.51,139.47,139.47,24142.0,139.49,139.51,139.47,139.47,24142.0
2019-12-19 14:05:00,139.47,139.5,139.46,139.46,21672.0,139.47,139.5,139.46,139.46,21672.0
2019-12-19 14:10:00,139.47,139.49,139.46,139.47,38758.0,139.47,139.49,139.46,139.47,38758.0
2019-12-19 14:15:00,139.47,139.47,139.43,139.43,24848.0,139.47,139.47,139.43,139.43,24848.0
2019-12-19 14:20:00,139.44,139.44,139.4,139.4,75493.0,139.44,139.44,139.4,139.4,75493.0
2019-12-19 14:25:00,139.4,139.42,139.38,139.39,77762.0,139.4,139.42,139.38,139.39,77762.0
2019-12-19 14:30:00,139.4,139.41,139.35,139.37,24087.0,139.4,139.41,139.35,139.37,24087.0
2019-12-19 14:35:00,139.37,139.38,139.35,139.36,11539.0,139.37,139.38,139.35,139.36,11539.0
2019-12-19 14:40:00,139.37,139.4,139.36,139.4,11108.0,139.37,139.4,139.36,139.4,11108.0
2019-12-19 14:45:00,139.4,139.42,139.39,139.4,19699.0,139.4,139.42,139.39,139.4,19699.0
2019-12-19 14:50:00,139.39,139.41,139.36,139.36,11777.0,139.39,139.41,139.36,139.36,11777.0
2019-12-19 14:55:00,139.36,139.38,139.36,139.37,21268.0,139.36,139.38,139.36,139.37,21268.0
2019-12-19 15:00:00,139.37,139.37,139.35,139.35,18117.0,139.37,139.37,139.35,139.35,18117.0
2019-12-19 15:05:00,139.35,139.36,139.33,139.36,27885.0,139.35,139.36,139.33,139.36,27885.0
2019-12-19 15:10:00,139.36,139.38,139.35,139.36,9359.0,139.36,139.38,139.35,139.36,9359.0
2019-12-19 15:15:00,139.35,139.35,139.27,139.3,65973.0,139.35,139.35,139.27,139.3,65973.0
2019-12-19 15:20:00,139.3,139.31,139.28,139.29,22698.0,139.3,139.31,139.28,139.29,22698.0
2019-12-19 15:25:00,139.28,139.3,139.26,139.28,26152.0,139.28,139.3,139.26,139.28,26152.0
2019-12-19 15:30:00,139.28,139.3,139.28,139.29,27620.0,139.28,139.3,139.28,139.29,27620.0
2019-12-19 15:35:00,139.3,139.33,139.29,139.32,31573.0,139.3,139.33,139.29,139.32,31573.0
2019-12-19 15:40:00,139.31,139.32,139.3,139.3,24072.0,139.31,139.32,139.3,139.3,24072.0
2019-12-19 15:45:00,139.31,139.32,139.3,139.31,45101.0,139.31,139.32,139.3,139.31,45101.0
2019-12-19 15:50:00,139.31,139.34,139.31,139.34,71407.0,139.31,139.34,139.31,139.34,71407.0
2019-12-19 15:55:00,139.33,139.36,139.31,139.33,299106.0,139.33,139.36,139.31,139.33,299106.0
2019-12-20 09:30:00,139.37,139.42,139.27,139.31,132584.0,139.37,139.42,139.27,139.31,132584.0
2019-12-20 09:35:00,139.31,139.36,139.3,139.3,20572.0,139.31,139.36,139.3,139.3,20572.0
2019-12-20 09:40:00,139.3,139.35,139.27,139.29,30254.0,139.3,139.35,139.27,139.29,30254.0
2019-12-20 09:45:00,139.28,139.35,139.27,139.29,47103.0,139.28,139.35,139.27,139.29,47103.0
2019-12-20 09:50:00,139.27,139.38,139.26,139.38,77348.0,139.27,139.38,139.26,139.38,77348.0
2019-12-20 09:55:00,139.37,139.38,139.32,139.34,145725.0,139.37,139.38,139.32,139.34,145725.0
2019-12-20 10:00:00,139.35,139.36,139.21,139.24,102744.0,139.35,139.36,139.21,139.24,102744.0
2019-12-20 10:05:00,139.23,139.29,139.2,139.28,64379.0,139.23,139.29,139.2,139.28,64379.0
2019-12-20 10:10:00,139.28,139.36,139.27,139.32,37473.0,139.28,139.36,139.27,139.32,37473.0
2019-12-20 10:15:00,139.33,139.35,139.28,139.35,33894.0,139.33,139.35,139.28,139.35,33894.0
2019-12-20 10:20:00,139.35,139.42,139.34,139.41,47243.0,139.35,139.42,139.34,139.41,47243.0
2019-12-20 10:25:00,139.4,139.41,139.33,139.36,62889.0,139.4,139.41,139.33,139.36,62889.0
2019-12-20 10:30:00,139.38,139.44,139.37,139.41,29147.0,139.38,139.44,139.37,139.41,29147.0
2019-12-20 10:35:00,139.42,139.45,139.39,139.41,24345.0,139.42,139.45,139.39,139.41,24345.0
2019-12-20 10:40:00,139.4,139.41,139.35,139.4,26800.0,139.4,139.41,139.35,139.4,26800.0
2019-12-20 10:45:00,139.39,139.39,139.32,139.32,24346.0,139.39,139.39,139.32,139.32,24346.0
2019-12-20 10:50:00,139.32,139.35,139.3,139.31,41030.0,139.32,139.35,139.3,139.31,41030.0
2019-12-20 10:55:00,139.31,139.34,139.29,139.31,21119.0,139.31,139.34,139.29,139.31,21119.0
2019-12-20 11:00:00,139.32,139.32,139.29,139.29,35841.0,139.32,139.32,139.29,139.29,35841.0
2019-12-20 11:05:00,139.28,139.29,139.23,139.23,110027.0,139.28,139.29,139.23,139.23,110027.0
2019-12-20 11:10:00,139.23,139.23,139.09,139.12,84279.0,139.23,139.23,139.09,139.12,84279.0
2019-12-20 11:15:00,139.13,139.16,139.11,139.12,60125.0,139.13,139.16,139.11,139.12,60125.0
2019-12-20 11:20:00,139.13,139.14,139.06,139.06,41154.0,139.13,139.14,139.06,139.06,41154.0
2019-12-20 11:25:00,139.06,139.08,139.03,139.08,49308.0,139.06,139.08,139.03,139.08,49308.0
2019-12-20 11:30:00,139.08,139.08,138.99,139.03,122198.0,139.08,139.08,138.99,139.03,122198.0
2019-12-20 11:35:00,139.03,139.04,138.98,139.0,134405.0,139.03,139.04,138.98,139.0,134405.0
2019-12-20 11:40:00,139.0,139.1,139.0,139.08,87136.0,139.0,139.1,139.0,139.08,87136.0
2019-12-20 11:45:00,139.08,139.1,139.07,139.1,78953.0,139.08,139.1,139.07,139.1,78953.0
2019-12-20 11:50:00,139.1,139.11,139.07,139.09,26983.0,139.1,139.11,139.07,139.09,26983.0
2019-12-20 11:55:00,139.09,139.15,139.08,139.15,67532.0,139.09,139.15,139.08,139.15,67532.0
2019-12-20 12:00:00,139.14,139.18,139.13,139.16,24581.0,139.14,139.18,139.13,139.16,24581.0
2019-12-20 12:05:00,139.17,139.21,139.16,139.19,19279.0,139.17,139.21,139.16,139.19,19279.0
2019-12-20 12:10:00,139.19,139.2,139.17,139.2,19920.0,139.19,139.2,139.17,139.2,19920.0
2019-12-20 12:15:00,139.2,139.2,139.16,139.19,16506.0,139.2,139.2,139.16,139.19,16506.0
2019-12-20 12:20:00,139.19,139.21,139.18,139.2,9774.0,139.19,139.21,139.18,139.2,9774.0
2019-12-20 12:25:00,139.2,139.2,139.18,139.18,10068.0,139.2,139.2,139.18,139.18,10068.0
2019-12-20 12:30:00,139.18,139.19,139.15,139.16,24852.0,139.18,139.19,139.15,139.16,24852.0
2019-12-20 12:35:00,139.17,139.2,139.16,139.19,11380.0,139.17,139.2,139.16,139.19,11380.0
2019-12-20 12:40:00,139.19,139.19,139.17,139.18,9503.0,139.19,139.19,139.17,139.18,9503.0
2019-12-20 12:45:00,139.18,139.2,139.17,139.19,10802.0,139.18,139.2,139.17,139.19,10802.0
2019-12-20 12:50:00,139.19,139.2,139.17,139.17,8404.0,139.19,139.2,139.17,139.17,8404.0
2019-12-20 12:55:00,139.18,139.18,139.13,139.13,11335.0,139.18,139.18,139.13,139.13,11335.0
2019-12-20 13:00:00,139.13,139.14,139.11,139.13,13581.0,139.13,139.14,139.11,139.13,13581.0
2019-12-20 13:05:00,139.14,139.16,139.13,139.15,11230.0,139.14,139.16,139.13,139.15,11230.0
2019-12-20 13:10:00,139.15,139.17,139.15,139.17,24106.0,139.15,139.17,139.15,139.17,24106.0
2019-12-20 13:15:00,139.16,139.17,139.14,139.14,46208.0,139.16,139.17,139.14,139.14,46208.0
2019-12-20 13:20:00,139.14,139.16,139.13,139.14,13965.0,139.14,139.16,139.13,139.14,13965.0
2019-12-20 13:25:00,139.14,139.15,139.1,139.13,14460.0,139.14,139.15,139.1,139.13,14460.0
2019-12-20 13:30:00,139.13,139.15,139.12,139.13,11284.0,139.13,139.15,139.12,139.13,11284.0
2019-12-20 13:35:00,139.13,139.17,139.13,139.16,12406.0,139.13,139.17,139.13,139.16,12406.0
2019-12-20 13:40:00,139.17,139.18,139.14,139.16,49632.0,139.17,139.18,139.14,139.16,49632.0
2019-12-20 13:45:00,139.16,139.17,139.14,139.16,11040.0,139.16,139.17,139.14,139.16,11040.0
2019-12-20 13:50:00,139.16,139.17,139.14,139.15,36498.0,139.16,139.17,139.14,139.15,36498.0
2019-12-20 13:55:00,139.16,139.16,139.13,139.14,15114.0,139.16,139.16,139.13,139.14,15114.0
2019-12-20 14:00:00,139.13,139.16,139.13,139.15,52678.0,139.13,139.16,139.13,139.15,52678.0
2019-12-20 14:05:00,139.14,139.17,139.14,139.17,14057.0,139.14,139.17,139.14,139.17,14057.0
2019-12-20 14:10:00,139.18,139.21,139.17,139.21,47356.0,139.18,139.21,139.17,139.21,47356.0
2019-12-20 14:15:00,139.21,139.21,139.19,139.2,11043.0,139.21,139.21,139.19,139.2,11043.0
2019-12-20 14:20:00,139.2,139.22,139.19,139.19,53880.0,139.2,139.22,139.19,139.19,53880.0
2019-12-20 14:25:00,139.19,139.2,139.17,139.17,30457.0,139.19,139.2,139.17,139.17,30457.0
2019-12-20 14:30:00,139.18,139.18,139.17,139.17,15595.0,139.18,139.18,139.17,139.17,15595.0
2019-12-20 14:35:00,139.18,139.2,139.17,139.2,21995.0,139.18,139.2,139.17,139.2,21995.0
2019-12-20 14:40:00,139.2,139.21,139.19,139.2,15023.0,139.2,139.21,139.19,139.2,15023.0
2019-12-20 14:45:00,139.21,139.21,139.18,139.19,9767.0,139.21,139.21,139.18,139.19,9767.0
2019-12-20 14:50:00,139.18,139.2,139.18,139.19,26739.0,139.18,139.2,139.18,139.19,26739.0
2019-12-20 14:55:00,139.19,139.21,139.18,139.19,15639.0,139.19,139.21,139.18,139.19,15639.0
2019-12-20 15:00:00,139.2,139.22,139.2,139.21,19035.0,139.2,139.22,139.2,139.21,19035.0
2019-12-20 15:05:00,139.22,139.22,139.2,139.22,12642.0,139.22,139.22,139.2,139.22,12642.0
2019-12-20 15:10:00,139.23,139.23,139.2,139.21,13269.0,139.23,139.23,139.2,139.21,13269.0
2019-12-20 15:15:00,139.2,139.21,139.18,139.2,20856.0,139.2,139.21,139.18,139.2,20856.0
2019-12-20 15:20:00,139.19,139.2,139.18,139.2,13175.0,139.19,139.2,139.18,139.2,13175.0
2019-12-20 15:25:00,139.19,139.2,139.18,139.19,11780.0,139.19,139.2,139.18,139.19,11780.0
2019-12-20 15:30:00,139.19,139.2,139.16,139.17,33988.0,139.19,139.2,139.16,139.17,33988.0
2019-12-20 15:35:00,139.17,139.17,139.15,139.16,42003.0,139.17,139.17,139.15,139.16,42003.0
2019-12-20 15:40:00,139.15,139.17,139.15,139.15,25695.0,139.15,139.17,139.15,139.15,25695.0
2019-12-20 15:45:00,139.15,139.15,139.12,139.13,62034.0,139.15,139.15,139.12,139.13,62034.0
2019-12-20 15:50:00,139.13,139.17,139.12,139.15,155765.0,139.13,139.17,139.12,139.15,155765.0
2019-12-20 15:55:00,139.15,139.17,139.13,139.16,147520.0,139.15,139.17,139.13,139.16,147520.0
2019-12-23 09:30:00,139.53,139.63,139.53,139.61,157975.0,139.53,139.63,139.53,139.61,157975.0
2019-12-23 09:35:00,139.61,139.68,139.61,139.65,60923.0,139.61,139.68,139.61,139.65,60923.0
2019-12-23 09:40:00,139.65,139.66,139.61,139.63,22875.0,139.65,139.66,139.61,139.63,22875.0
2019-12-23 09:45:00,139.63,139.67,139.63,139.66,31503.0,139.63,139.67,139.63,139.66,31503.0
2019-12-23 09:50:00,139.66,139.67,139.61,139.63,31979.0,139.66,139.67,139.61,139.63,31979.0
2019-12-23 09:55:00,139.63,139.67,139.63,139.64,29549.0,139.63,139.67,139.63,139.64,29549.0
2019-12-23 10:00:00,139.64,139.67,139.59,139.66,57665.0,139.64,139.67,139.59,139.66,57665.0
2019-12-23 10:05:00,139.67,139.72,139.64,139.72,44815.0,139.67,139.72,139.64,139.72,44815.0
2019-12-23 10:10:00,139.71,139.73,139.69,139.72,51516.0,139.71,139.73,139.69,139.72,51516.0
2019-12-23 10:15:00,139.73,139.73,139.68,139.68,34786.0,139.73,139.73,139.68,139.68,34786.0
2019-12-23 10:20:00,139.67,139.7,139.66,139.68,57485.0,139.67,139.7,139.66,139.68,57485.0
2019-12-23 10:25:00,139.69,139.72,139.67,139.71,59672.0,139.69,139.72,139.67,139.71,59672.0
2019-12-23 10:30:00,139.71,139.78,139.71,139.78,68372.0,139.71,139.78,139.71,139.78,68372.0
2019-12-23 10:35:00,139.78,139.82,139.76,139.81,150148.0,139.78,139.82,139.76,139.81,150148.0
2019-12-23 10:40:00,139.8,139.84,139.76,139.79,90628.0,139.8,139.84,139.76,139.79,90628.0
2019-12-23 10:45:00,139.78,139.81,139.76,139.8,54151.0,139.78,139.81,139.76,139.8,54151.0
2019-12-23 10:50:00,139.8,139.82,139.75,139.75,85374.0,139.8,139.82,139.75,139.75,85374.0
2019-12-23 10:55:00,139.76,139.77,139.72,139.73,162856.0,139.76,139.77,139.72,139.73,162856.0
2019-12-23 11:00:00,139.72,139.73,139.61,139.62,128872.0,139.72,139.73,139.61,139.62,128872.0
2019-12-23 11:05:00,139.62,139.64,139.61,139.62,80717.0,139.62,139.64,139.61,139.62,80717.0
2019-12-23 11:10:00,139.63,139.64,139.61,139.64,30033.0,139.63,139.64,139.61,139.64,30033.0
2019-12-23 11:15:00,139.63,139.66,139.62,139.64,39073.0,139.63,139.66,139.62,139.64,39073.0
2019-12-23 11:20:00,139.63,139.66,139.62,139.64,15284.0,139.63,139.66,139.62,139.64,15284.0
2019-12-23 11:25:00,139.65,139.66,139.59,139.65,46728.0,139.65,139.66,139.59,139.65,46728.0
2019-12-23 11:30:00,139.64,139.67,139.63,139.66,40318.0,139.64,139.67,139.63,139.66,40318.0
2019-12-23 11:35:00,139.66,139.68,139.66,139.66,18389.0,139.66,139.68,139.66,139.66,18389.0
2019-12-23 11:40:00,139.66,139.68,139.64,139.66,14083.0,139.66,139.68,139.64,139.66,14083.0
2019-12-23 11:45:00,139.65,139.66,139.64,139.65,14904.0,139.65,139.66,139.64,139.65,14904.0
2019-12-23 11:50:00,139.65,139.65,139.63,139.64,24516.0,139.65,139.65,139.63,139.64,24516.0
2019-12-23 11:55:00,139.63,139.65,139.61,139.65,12398.0,139.63,139.65,139.61,139.65,12398.0
2019-12-23 12:00:00,139.66,139.71,139.65,139.7,48204.0,139.66,139.71,139.65,139.7,48204.0
2019-12-23 12:05:00,139.71,139.76,139.7,139.76,30003.0,139.71,139.76,139.7,139.76,30003.0
2019-12-23 12:10:00,139.77,139.77,139.74,139.75,22434.0,139.77,139.77,139.74,139.75,22434.0
2019-12-23 12:15:00,139.75,139.79,139.75,139.79,34745.0,139.75,139.79,139.75,139.79,34745.0
2019-12-23 12:20:00,139.79,139.82,139.79,139.82,34373.0,139.79,139.82,139.79,139.82,34373.0
2019-12-23 12:25:00,139.82,139.83,139.77,139.79,40927.0,139.82,139.83,139.77,139.79,40927.0
2019-12-23 12:30:00,139.78,139.79,139.75,139.77,24040.0,139.78,139.79,139.75,139.77,24040.0
2019-12-23 12:35:00,139.78,139.78,139.76,139.77,15467.0,139.78,139.78,139.76,139.77,15467.0
2019-12-23 12:40:00,139.77,139.78,139.73,139.74,101230.0,139.77,139.78,139.73,139.74,101230.0
2019-12-23 12:45:00,139.76,139.76,139.74,139.75,15265.0,139.76,139.76,139.74,139.75,15265.0
2019-12-23 12:50:00,139.75,139.77,139.75,139.77,7974.0,139.75,139.77,139.75,139.77,7974.0
2019-12-23 12:55:00,139.76,139.77,139.73,139.75,15099.0,139.76,139.77,139.73,139.75,15099.0
2019-12-23 13:00:00,139.76,139.93,139.76,139.87,194586.0,139.76,139.93,139.76,139.87,194586.0
2019-12-23 13:05:00,139.87,139.89,139.83,139.85,26031.0,139.87,139.89,139.83,139.85,26031.0
2019-12-23 13:10:00,139.84,139.86,139.84,139.84,18499.0,139.84,139.86,139.84,139.84,18499.0
2019-12-23 13:15:00,139.84,139.85,139.81,139.82,28463.0,139.84,139.85,139.81,139.82,28463.0
2019-12-23 13:20:00,139.83,139.85,139.78,139.84,21154.0,139.83,139.85,139.78,139.84,21154.0
2019-12-23 13:25:00,139.84,139.85,139.81,139.82,21479.0,139.84,139.85,139.81,139.82,21479.0
2019-12-23 13:30:00,139.83,139.88,139.82,139.85,21588.0,139.83,139.88,139.82,139.85,21588.0
2019-12-23 13:35:00,139.86,139.87,139.82,139.87,10526.0,139.86,139.87,139.82,139.87,10526.0
2019-12-23 13:40:00,139.86,139.87,139.83,139.83,10885.0,139.86,139.87,139.83,139.83,10885.0
2019-12-23 13:45:00,139.83,139.83,139.79,139.81,18956.0,139.83,139.83,139.79,139.81,18956.0
2019-12-23 13:50:00,139.81,139.82,139.78,139.8,11042.0,139.81,139.82,139.78,139.8,11042.0
2019-12-23 13:55:00,139.79,139.82,139.79,139.82,5760.0,139.79,139.82,139.79,139.82,5760.0
2019-12-23 14:00:00,139.82,139.84,139.81,139.83,9995.0,139.82,139.84,139.81,139.83,9995.0
2019-12-23 14:05:00,139.84,139.86,139.83,139.86,15239.0,139.84,139.86,139.83,139.86,15239.0
2019-12-23 14:10:00,139.86,139.87,139.82,139.82,30321.0,139.86,139.87,139.82,139.82,30321.0
2019-12-23 14:15:00,139.83,139.84,139.81,139.82,17853.0,139.83,139.84,139.81,139.82,17853.0
2019-12-23 14:20:00,139.81,139.84,139.81,139.83,13583.0,139.81,139.84,139.81,139.83,13583.0
2019-12-23 14:25:00,139.83,139.84,139.81,139.84,19235.0,139.83,139.84,139.81,139.84,19235.0
2019-12-23 14:30:00,139.84,139.85,139.81,139.82,26150.0,139.84,139.85,139.81,139.82,26150.0
2019-12-23 14:35:00,139.81,139.85,139.81,139.84,43757.0,139.81,139.85,139.81,139.84,43757.0
2019-12-23 14:40:00,139.84,139.9,139.83,139.88,26531.0,139.84,139.9,139.83,139.88,26531.0
2019-12-23 14:45:00,139.88,139.88,139.86,139.87,24040.0,139.88,139.88,139.86,139.87,24040.0
2019-12-23 14:50:00,139.88,139.91,139.87,139.91,38980.0,139.88,139.91,139.87,139.91,38980.0
2019-12-23 14:55:00,139.9,139.92,139.89,139.91,25899.0,139.9,139.92,139.89,139.91,25899.0
2019-12-23 15:00:00,139.91,139.92,139.89,139.91,17027.0,139.91,139.92,139.89,139.91,17027.0
2019-12-23 15:05:00,139.92,139.92,139.89,139.91,18411.0,139.92,139.92,139.89,139.91,18411.0
2019-12-23 15:10:00,139.91,139.91,139.89,139.91,16626.0,139.91,139.91,139.89,139.91,16626.0
2019-12-23 15:15:00,139.91,139.93,139.9,139.92,36462.0,139.91,139.93,139.9,139.92,36462.0
2019-12-23 15:20:00,139.93,139.94,139.91,139.93,34448.0,139.93,139.94,139.91,139.93,34448.0
2019-12-23 15:25:00,139.94,139.96,139.88,139.89,47679.0,139.94,139.96,139.88,139.89,47679.0
2019-12-23 15:30:00,139.89,139.9,139.87,139.88,20072.0,139.89,139.9,139.87,139.88,20072.0
2019-12-23 15:35:00,139.89,139.9,139.88,139.89,24949.0,139.89,139.9,139.88,139.89,24949.0
2019-12-23 15:40:00,139.89,139.9,139.88,139.9,113612.0,139.89,139.9,139.88,139.9,113612.0
2019-12-23 15:45:00,139.9,139.93,139.88,139.91,88944.0,139.9,139.93,139.88,139.91,88944.0
2019-12-23 15:50:00,139.91,139.92,139.88,139.89,115161.0,139.91,139.92,139.88,139.89,115161.0
2019-12-23 15:55:00,139.89,139.94,139.88,139.94,213760.0,139.89,139.94,139.88,139.94,213760.0
2019-12-24 09:30:00,140.44,140.57,140.43,140.56,273596.0,140.44,140.57,140.43,140.56,273596.0
2019-12-24 09:35:00,140.57,140.59,140.53,140.57,71519.0,140.57,140.59,140.53,140.57,71519.0
2019-12-24 09:40:00,140.57,140.71,140.57,140.7,150813.0,140.57,140.71,140.57,140.7,150813.0
2019-12-24 09:45:00,140.69,140.73,140.61,140.62,183438.0,140.69,140.73,140.61,140.62,183438.0
2019-12-24 09:50:00,140.63,140.67,140.61,140.66,69497.0,140.63,140.67,140.61,140.66,69497.0
2019-12-24 09:55:00,140.65,140.66,140.58,140.6,94475.0,140.65,140.66,140.58,140.6,94475.0
2019-12-24 10:00:00,140.61,140.78,140.58,140.75,184855.0,140.61,140.78,140.58,140.75,184855.0
2019-12-24 10:05:00,140.75,140.8,140.75,140.8,106329.0,140.75,140.8,140.75,140.8,106329.0
2019-12-24 10:10:00,140.8,140.98,140.78,140.97,193697.0,140.8,140.98,140.78,140.97,193697.0
2019-12-24 10:15:00,140.97,141.04,140.9,140.91,132255.0,140.97,141.04,140.9,140.91,132255.0
2019-12-24 10:20:00,140.91,140.96,140.89,140.89,65937.0,140.91,140.96,140.89,140.89,65937.0
2019-12-24 10:25:00,140.89,140.97,140.88,140.97,34508.0,140.89,140.97,140.88,140.97,34508.0
2019-12-24 10:30:00,140.98,140.99,140.87,140.94,40217.0,140.98,140.99,140.87,140.94,40217.0
2019-12-24 10:35:00,140.94,140.96,140.88,140.96,46677.0,140.94,140.96,140.88,140.96,46677.0
2019-12-24 10:40:00,140.95,141.03,140.95,141.01,56813.0,140.95,141.03,140.95,141.01,56813.0
2019-12-24 10:45:00,141.02,141.11,141.01,141.09,180533.0,141.02,141.11,141.01,141.09,180533.0
2019-12-24 10:50:00,141.1,141.22,141.08,141.22,215897.0,141.1,141.22,141.08,141.22,215897.0
2019-12-24 10:55:00,141.21,141.21,141.1,141.15,110758.0,141.21,141.21,141.1,141.15,110758.0
2019-12-24 11:00:00,141.15,141.21,141.1,141.21,87030.0,141.15,141.21,141.1,141.21,87030.0
2019-12-24 11:05:00,141.2,141.24,141.17,141.22,110536.0,141.2,141.24,141.17,141.22,110536.0
2019-12-24 11:10:00,141.23,141.27,141.21,141.24,131614.0,141.23,141.27,141.21,141.24,131614.0
2019-12-24 11:15:00,141.23,141.26,141.17,141.2,125109.0,141.23,141.26,141.17,141.2,125109.0
2019-12-24 11:20:00,141.2,141.24,141.2,141.21,38197.0,141.2,141.24,141.2,141.21,38197.0
2019-12-24 11:25:00,141.21,141.25,141.21,141.24,70897.0,141.21,141.25,141.21,141.24,70897.0
2019-12-24 11:30:00,141.24,141.27,141.23,141.25,55480.0,141.24,141.27,141.23,141.25,55480.0
2019-12-24 11:35:00,141.25,141.26,141.18,141.18,61887.0,141.25,141.26,141.18,141.18,61887.0
2019-12-24 11:40:00,141.18,141.21,141.12,141.18,57343.0,141.18,141.21,141.12,141.18,57343.0
2019-12-24 11:45:00,141.19,141.19,141.11,141.13,28907.0,141.19,141.19,141.11,141.13,28907.0
2019-12-24 11:50:00,141.12,141.16,141.12,141.15,26559.0,141.12,141.16,141.12,141.15,26559.0
2019-12-24 11:55:00,141.14,141.19,141.14,141.18,26877.0,141.14,141.19,141.14,141.18,26877.0
2019-12-24 12:00:00,141.19,141.21,141.15,141.16,51822.0,141.19,141.21,141.15,141.16,51822.0
2019-12-24 12:05:00,141.16,141.18,141.13,141.18,67755.0,141.16,141.18,141.13,141.18,67755.0
2019-12-24 12:10:00,141.18,141.23,141.14,141.22,34848.0,141.18,141.23,141.14,141.22,34848.0
2019-12-24 12:15:00,141.23,141.26,141.22,141.26,27449.0,141.23,141.26,141.22,141.26,27449.0
2019-12-24 12:20:00,141.25,141.28,141.25,141.27,65389.0,141.25,141.28,141.25,141.27,65389.0
2019-12-24 12:25:00,141.28,141.33,141.26,141.29,130410.0,141.28,141.33,141.26,141.29,130410.0
2019-12-24 12:30:00,141.3,141.3,141.19,141.22,95541.0,141.3,141.3,141.19,141.22,95541.0
2019-12-24 12:35:00,141.23,141.25,141.2,141.22,109593.0,141.23,141.25,141.2,141.22,109593.0
2019-12-24 12:40:00,141.22,141.25,141.2,141.21,195688.0,141.22,141.25,141.2,141.21,195688.0
2019-12-24 12:45:00,141.21,141.22,141.19,141.21,99087.0,141.21,141.22,141.19,141.21,99087.0
2019-12-24 12:50:00,141.21,141.26,141.2,141.25,93296.0,141.21,141.26,141.2,141.25,93296.0
2019-12-24 12:55:00,141.25,141.31,141.25,141.26,323400.0,141.25,141.31,141.25,141.26,323400.0
2019-12-26 09:30:00,142.06,142.1,142.03,142.07,167711.0,142.06,142.1,142.03,142.07,167711.0
2019-12-26 09:35:00,142.06,142.13,142.02,142.08,189169.0,142.06,142.13,142.02,142.08,189169.0
2019-12-26 09:40:00,142.07,142.13,142.05,142.13,101085.0,142.07,142.13,142.05,142.13,101085.0
2019-12-26 09:45:00,142.13,142.14,142.06,142.1,44511.0,142.13,142.14,142.06,142.1,44511.0
2019-12-26 09:50:00,142.11,142.13,142.09,142.1,66197.0,142.11,142.13,142.09,142.1,66197.0
2019-12-26 09:55:00,142.09,142.21,142.09,142.21,58509.0,142.09,142.21,142.09,142.21,58509.0
2019-12-26 10:00:00,142.21,142.22,142.17,142.19,84098.0,142.21,142.22,142.17,142.19,84098.0
2019-12-26 10:05:00,142.18,142.24,142.18,142.22,82904.0,142.18,142.24,142.18,142.22,82904.0
2019-12-26 10:10:00,142.22,142.46,142.22,142.41,203754.0,142.22,142.46,142.22,142.41,203754.0
2019-12-26 10:15:00,142.41,142.46,142.33,142.37,124168.0,142.41,142.46,142.33,142.37,124168.0
2019-12-26 10:20:00,142.37,142.41,142.34,142.38,53865.0,142.37,142.41,142.34,142.38,53865.0
2019-12-26 10:25:00,142.38,142.4,142.34,142.37,69020.0,142.38,142.4,142.34,142.37,69020.0
2019-12-26 10:30:00,142.38,142.43,142.28,142.34,208480.0,142.38,142.43,142.28,142.34,208480.0
2019-12-26 10:35:00,142.34,142.4,142.34,142.38,43264.0,142.34,142.4,142.34,142.38,43264.0
2019-12-26 10:40:00,142.39,142.47,142.38,142.47,57040.0,142.39,142.47,142.38,142.47,57040.0
2019-12-26 10:45:00,142.46,142.46,142.39,142.39,40859.0,142.46,142.46,142.39,142.39,40859.0
2019-12-26 10:50:00,142.4,142.42,142.38,142.4,22264.0,142.4,142.42,142.38,142.4,22264.0
2019-12-26 10:55:00,142.41,142.46,142.4,142.42,32964.0,142.41,142.46,142.4,142.42,32964.0
2019-12-26 11:00:00,142.43,142.43,142.29,142.31,75027.0,142.43,142.43,142.29,142.31,75027.0
2019-12-26 11:05:00,142.31,142.38,142.3,142.31,44470.0,142.31,142.38,142.3,142.31,44470.0
2019-12-26 11:10:00,142.31,142.33,142.25,142.27,43210.0,142.31,142.33,142.25,142.27,43210.0
2019-12-26 11:15:00,142.27,142.27,142.14,142.15,64450.0,142.27,142.27,142.14,142.15,64450.0
2019-12-26 11:20:00,142.17,142.21,142.03,142.06,102224.0,142.17,142.21,142.03,142.06,102224.0
2019-12-26 11:25:00,142.07,142.11,142.02,142.03,178352.0,142.07,142.11,142.02,142.03,178352.0
2019-12-26 11:30:00,142.02,142.03,141.9,141.98,153493.0,142.02,142.03,141.9,141.98,153493.0
2019-12-26 11:35:00,141.99,142.04,141.98,142.01,42664.0,141.99,142.04,141.98,142.01,42664.0
2019-12-26 11:40:00,142.0,142.09,141.96,142.04,39884.0,142.0,142.09,141.96,142.04,39884.0
2019-12-26 11:45:00,142.07,142.07,142.03,142.06,10591.0,142.07,142.07,142.03,142.06,10591.0
2019-12-26 11:50:00,142.07,142.07,142.03,142.06,46355.0,142.07,142.07,142.03,142.06,46355.0
2019-12-26 11:55:00,142.07,142.08,142.03,142.06,35718.0,142.07,142.08,142.03,142.06,35718.0
2019-12-26 12:00:00,142.05,142.17,142.04,142.12,71199.0,142.05,142.17,142.04,142.12,71199.0
2019-12-26 12:05:00,142.11,142.18,142.11,142.18,25076.0,142.11,142.18,142.11,142.18,25076.0
2019-12-26 12:10:00,142.18,142.21,142.14,142.17,71938.0,142.18,142.21,142.14,142.17,71938.0
2019-12-26 12:15:00,142.18,142.26,142.18,142.21,33918.0,142.18,142.26,142.18,142.21,33918.0
2019-12-26 12:20:00,142.2,142.21,142.16,142.18,82186.0,142.2,142.21,142.16,142.18,82186.0
2019-12-26 12:25:00,142.18,142.23,142.16,142.21,35776.0,142.18,142.23,142.16,142.21,35776.0
2019-12-26 12:30:00,142.2,142.24,142.19,142.22,44049.0,142.2,142.24,142.19,142.22,44049.0
2019-12-26 12:35:00,142.22,142.24,142.16,142.19,28313.0,142.22,142.24,142.16,142.19,28313.0
2019-12-26 12:40:00,142.2,142.2,142.15,142.18,31776.0,142.2,142.2,142.15,142.18,31776.0
2019-12-26 12:45:00,142.18,142.2,142.15,142.16,43414.0,142.18,142.2,142.15,142.16,43414.0
2019-12-26 12:50:00,142.16,142.17,142.08,142.08,149829.0,142.16,142.17,142.08,142.08,149829.0
2019-12-26 12:55:00,142.09,142.14,142.06,142.1,71127.0,142.09,142.14,142.06,142.1,71127.0
2019-12-26 13:00:00,142.1,142.2,142.08,142.17,150634.0,142.1,142.2,142.08,142.17,150634.0
2019-12-26 13:05:00,142.18,142.19,142.15,142.18,65645.0,142.18,142.19,142.15,142.18,65645.0
2019-12-26 13:10:00,142.18,142.21,142.15,142.16,41549.0,142.18,142.21,142.15,142.16,41549.0
2019-12-26 13:15:00,142.17,142.22,142.17,142.22,14471.0,142.17,142.22,142.17,142.22,14471.0
2019-12-26 13:20:00,142.21,142.22,142.18,142.19,24565.0,142.21,142.22,142.18,142.19,24565.0
2019-12-26 13:25:00,142.18,142.23,142.18,142.19,35542.0,142.18,142.23,142.18,142.19,35542.0
2019-12-26 13:30:00,142.19,142.25,142.19,142.24,31230.0,142.19,142.25,142.19,142.24,31230.0
2019-12-26 13:35:00,142.24,142.32,142.24,142.31,48700.0,142.24,142.32,142.24,142.31,48700.0
2019-12-26 13:40:00,142.31,142.32,142.24,142.3,25448.0,142.31,142.32,142.24,142.3,25448.0
2019-12-26 13:45:00,142.29,142.38,142.28,142.37,83116.0,142.29,142.38,142.28,142.37,83116.0
2019-12-26 13:50:00,142.37,142.4,142.35,142.39,23509.0,142.37,142.4,142.35,142.39,23509.0
2019-12-26 13:55:00,142.39,142.46,142.39,142.43,20624.0,142.39,142.46,142.39,142.43,20624.0
2019-12-26 14:00:00,142.43,142.44,142.35,142.36,13294.0,142.43,142.44,142.35,142.36,13294.0
2019-12-26 14:05:00,142.35,142.36,142.24,142.27,85797.0,142.35,142.36,142.24,142.27,85797.0
2019-12-26 14:10:00,142.28,142.33,142.26,142.31,103990.0,142.28,142.33,142.26,142.31,103990.0
2019-12-26 14:15:00,142.32,142.38,142.31,142.36,95129.0,142.32,142.38,142.31,142.36,95129.0
2019-12-26 14:20:00,142.35,142.36,142.27,142.31,92526.0,142.35,142.36,142.27,142.31,92526.0
2019-12-26 14:25:00,142.3,142.3,142.19,142.21,115368.0,142.3,142.3,142.19,142.21,115368.0
2019-12-26 14:30:00,142.2,142.25,142.2,142.23,50810.0,142.2,142.25,142.2,142.23,50810.0
2019-12-26 14:35:00,142.22,142.24,142.19,142.19,20754.0,142.22,142.24,142.19,142.19,20754.0
2019-12-26 14:40:00,142.19,142.21,142.18,142.2,17730.0,142.19,142.21,142.18,142.2,17730.0
2019-12-26 14:45:00,142.2,142.26,142.18,142.26,42033.0,142.2,142.26,142.18,142.26,42033.0
2019-12-26 14:50:00,142.26,142.27,142.23,142.23,17057.0,142.26,142.27,142.23,142.23,17057.0
2019-12-26 14:55:00,142.24,142.24,142.2,142.21,29292.0,142.24,142.24,142.2,142.21,29292.0
2019-12-26 15:00:00,142.2,142.3,142.2,142.29,28924.0,142.2,142.3,142.2,142.29,28924.0
2019-12-26 15:05:00,142.3,142.32,142.28,142.31,45484.0,142.3,142.32,142.28,142.31,45484.0
2019-12-26 15:10:00,142.31,142.31,142.28,142.29,16138.0,142.31,142.31,142.28,142.29,16138.0
2019-12-26 15:15:00,142.28,142.29,142.25,142.26,17986.0,142.28,142.29,142.25,142.26,17986.0
2019-12-26 15:20:00,142.25,142.31,142.25,142.31,89987.0,142.25,142.31,142.25,142.31,89987.0
2019-12-26 15:25:00,142.31,142.35,142.3,142.35,55403.0,142.31,142.35,142.3,142.35,55403.0
2019-12-26 15:30:00,142.34,142.39,142.3,142.3,84409.0,142.34,142.39,142.3,142.3,84409.0
2019-12-26 15:35:00,142.31,142.36,142.3,142.36,56722.0,142.31,142.36,142.3,142.36,56722.0
2019-12-26 15:40:00,142.36,142.37,142.3,142.31,59371.0,142.36,142.37,142.3,142.31,59371.0
2019-12-26 15:45:00,142.31,142.39,142.3,142.39,155280.0,142.31,142.39,142.3,142.39,155280.0
2019-12-26 15:50:00,142.39,142.4,142.33,142.37,110050.0,142.39,142.4,142.33,142.37,110050.0
2019-12-26 15:55:00,142.37,142.41,142.32,142.4,331749.0,142.37,142.41,142.32,142.4,331749.0
2019-12-27 09:30:00,142.26,142.32,142.25,142.31,138081.0,142.26,142.32,142.25,142.31,138081.0
2019-12-27 09:35:00,142.31,142.32,142.24,142.3,51645.0,142.31,142.32,142.24,142.3,51645.0
2019-12-27 09:40:00,142.29,142.3,142.17,142.24,36098.0,142.29,142.3,142.17,142.24,36098.0
2019-12-27 09:45:00,142.25,142.3,142.2,142.23,28584.0,142.25,142.3,142.2,142.23,28584.0
2019-12-27 09:50:00,142.22,142.28,142.19,142.27,23944.0,142.22,142.28,142.19,142.27,23944.0
2019-12-27 09:55:00,142.27,142.3,142.22,142.28,28265.0,142.27,142.3,142.22,142.28,28265.0
2019-12-27 10:00:00,142.29,142.35,142.18,142.35,42952.0,142.29,142.35,142.18,142.35,42952.0
2019-12-27 10:05:00,142.35,142.37,142.32,142.36,74055.0,142.35,142.37,142.32,142.36,74055.0
2019-12-27 10:10:00,142.36,142.46,142.34,142.44,81851.0,142.36,142.46,142.34,142.44,81851.0
2019-12-27 10:15:00,142.44,142.46,142.41,142.42,50960.0,142.44,142.46,142.41,142.42,50960.0
2019-12-27 10:20:00,142.43,142.47,142.41,142.42,94805.0,142.43,142.47,142.41,142.42,94805.0
2019-12-27 10:25:00,142.43,142.45,142.4,142.42,48419.0,142.43,142.45,142.4,142.42,48419.0
2019-12-27 10:30:00,142.42,142.44,142.36,142.41,27581.0,142.42,142.44,142.36,142.41,27581.0
2019-12-27 10:35:00,142.4,142.45,142.39,142.43,54208.0,142.4,142.45,142.39,142.43,54208.0
2019-12-27 10:40:00,142.44,142.47,142.43,142.47,50188.0,142.44,142.47,142.43,142.47,50188.0
2019-12-27 10:45:00,142.47,142.5,142.43,142.47,59728.0,142.47,142.5,142.43,142.47,59728.0
2019-12-27 10:50:00,142.47,142.5,142.41,142.46,34363.0,142.47,142.5,142.41,142.46,34363.0
2019-12-27 10:55:00,142.45,142.46,142.35,142.37,26746.0,142.45,142.46,142.35,142.37,26746.0
2019-12-27 11:00:00,142.37,142.44,142.35,142.42,22915.0,142.37,142.44,142.35,142.42,22915.0
2019-12-27 11:05:00,142.44,142.49,142.44,142.47,20169.0,142.44,142.49,142.44,142.47,20169.0
2019-12-27 11:10:00,142.47,142.5,142.45,142.49,38721.0,142.47,142.5,142.45,142.49,38721.0
2019-12-27 11:15:00,142.49,142.52,142.47,142.51,70756.0,142.49,142.52,142.47,142.51,70756.0
2019-12-27 11:20:00,142.52,142.56,142.5,142.55,49518.0,142.52,142.56,142.5,142.55,49518.0
2019-12-27 11:25:00,142.56,142.71,142.55,142.69,121655.0,142.56,142.71,142.55,142.69,121655.0
2019-12-27 11:30:00,142.7,142.73,142.61,142.62,53361.0,142.7,142.73,142.61,142.62,53361.0
2019-12-27 11:35:00,142.62,142.67,142.6,142.65,61665.0,142.62,142.67,142.6,142.65,61665.0
2019-12-27 11:40:00,142.65,142.65,142.58,142.59,50961.0,142.65,142.65,142.58,142.59,50961.0
2019-12-27 11:45:00,142.58,142.62,142.55,142.59,34596.0,142.58,142.62,142.55,142.59,34596.0
2019-12-27 11:50:00,142.6,142.62,142.56,142.58,38967.0,142.6,142.62,142.56,142.58,38967.0
2019-12-27 11:55:00,142.57,142.63,142.57,142.61,34219.0,142.57,142.63,142.57,142.61,34219.0
2019-12-27 12:00:00,142.6,142.61,142.53,142.61,40719.0,142.6,142.61,142.53,142.61,40719.0
2019-12-27 12:05:00,142.62,142.62,142.59,142.6,27932.0,142.62,142.62,142.59,142.6,27932.0
2019-12-27 12:10:00,142.6,142.62,142.58,142.6,14391.0,142.6,142.62,142.58,142.6,14391.0
2019-12-27 12:15:00,142.59,142.61,142.58,142.58,17692.0,142.59,142.61,142.58,142.58,17692.0
2019-12-27 12:20:00,142.58,142.6,142.55,142.56,31891.0,142.58,142.6,142.55,142.56,31891.0
2019-12-27 12:25:00,142.55,142.61,142.49,142.61,91557.0,142.55,142.61,142.49,142.61,91557.0
2019-12-27 12:30:00,142.6,142.62,142.58,142.6,27668.0,142.6,142.62,142.58,142.6,27668.0
2019-12-27 12:35:00,142.61,142.62,142.59,142.61,28758.0,142.61,142.62,142.59,142.61,28758.0
2019-12-27 12:40:00,142.61,142.64,142.61,142.64,93541.0,142.61,142.64,142.61,142.64,93541.0
2019-12-27 12:45:00,142.63,142.63,142.57,142.61,10998.0,142.63,142.63,142.57,142.61,10998.0
2019-12-27 12:50:00,142.61,142.65,142.6,142.63,18122.0,142.61,142.65,142.6,142.63,18122.0
2019-12-27 12:55:00,142.64,142.64,142.6,142.63,13996.0,142.64,142.64,142.6,142.63,13996.0
2019-12-27 13:00:00,142.63,142.63,142.58,142.59,28241.0,142.63,142.63,142.58,142.59,28241.0
2019-12-27 13:05:00,142.59,142.61,142.54,142.56,80833.0,142.59,142.61,142.54,142.56,80833.0
2019-12-27 13:10:00,142.56,142.57,142.52,142.53,21637.0,142.56,142.57,142.52,142.53,21637.0
2019-12-27 13:15:00,142.52,142.53,142.49,142.52,22451.0,142.52,142.53,142.49,142.52,22451.0
2019-12-27 13:20:00,142.52,142.57,142.5,142.52,40746.0,142.52,142.57,142.5,142.52,40746.0
2019-12-27 13:25:00,142.54,142.58,142.53,142.58,13040.0,142.54,142.58,142.53,142.58,13040.0
2019-12-27 13:30:00,142.57,142.57,142.51,142.55,27331.0,142.57,142.57,142.51,142.55,27331.0
2019-12-27 13:35:00,142.54,142.55,142.51,142.53,47465.0,142.54,142.55,142.51,142.53,47465.0
2019-12-27 13:40:00,142.53,142.56,142.5,142.53,19144.0,142.53,142.56,142.5,142.53,19144.0
2019-12-27 13:45:00,142.54,142.56,142.53,142.56,17608.0,142.54,142.56,142.53,142.56,17608.0
2019-12-27 13:50:00,142.56,142.57,142.53,142.56,13874.0,142.56,142.57,142.53,142.56,13874.0
2019-12-27 13:55:00,142.56,142.57,142.54,142.55,25859.0,142.56,142.57,142.54,142.55,25859.0
2019-12-27 14:00:00,142.54,142.56,142.52,142.54,92639.0,142.54,142.56,142.52,142.54,92639.0
2019-12-27 14:05:00,142.53,142.55,142.52,142.54,14624.0,142.53,142.55,142.52,142.54,14624.0
2019-12-27 14:10:00,142.54,142.55,142.5,142.51,17866.0,142.54,142.55,142.5,142.51,17866.0
2019-12-27 14:15:00,142.5,142.52,142.5,142.52,12340.0,142.5,142.52,142.5,142.52,12340.0
2019-12-27 14:20:00,142.52,142.52,142.43,142.46,77497.0,142.52,142.52,142.43,142.46,77497.0
2019-12-27 14:25:00,142.46,142.47,142.45,142.47,22895.0,142.46,142.47,142.45,142.47,22895.0
2019-12-27 14:30:00,142.47,142.48,142.44,142.44,59002.0,142.47,142.48,142.44,142.44,59002.0
2019-12-27 14:35:00,142.45,142.47,142.42,142.44,22846.0,142.45,142.47,142.42,142.44,22846.0
2019-12-27 14:40:00,142.43,142.44,142.41,142.42,34581.0,142.43,142.44,142.41,142.42,34581.0
2019-12-27 14:45:00,142.41,142.44,142.39,142.44,43622.0,142.41,142.44,142.39,142.44,43622.0
2019-12-27 14:50:00,142.44,142.5,142.44,142.49,36301.0,142.44,142.5,142.44,142.49,36301.0
2019-12-27 14:55:00,142.48,142.5,142.48,142.48,13584.0,142.48,142.5,142.48,142.48,13584.0
2019-12-27 15:00:00,142.48,142.48,142.45,142.46,25951.0,142.48,142.48,142.45,142.46,25951.0
2019-12-27 15:05:00,142.47,142.5,142.45,142.47,9873.0,142.47,142.5,142.45,142.47,9873.0
2019-12-27 15:10:00,142.48,142.5,142.46,142.48,21231.0,142.48,142.5,142.46,142.48,21231.0
2019-12-27 15:15:00,142.47,142.47,142.41,142.43,42939.0,142.47,142.47,142.41,142.43,42939.0
2019-12-27 15:20:00,142.42,142.44,142.41,142.42,50316.0,142.42,142.44,142.41,142.42,50316.0
2019-12-27 15:25:00,142.41,142.41,142.33,142.33,44142.0,142.41,142.41,142.33,142.33,44142.0
2019-12-27 15:30:00,142.33,142.34,142.31,142.33,65635.0,142.33,142.34,142.31,142.33,65635.0
2019-12-27 15:35:00,142.33,142.36,142.33,142.35,41934.0,142.33,142.36,142.33,142.35,41934.0
2019-12-27 15:40:00,142.35,142.36,142.32,142.35,67669.0,142.35,142.36,142.32,142.35,67669.0
2019-12-27 15:45:00,142.35,142.36,142.32,142.32,90079.0,142.35,142.36,142.32,142.32,90079.0
2019-12-27 15:50:00,142.33,142.34,142.25,142.25,130249.0,142.33,142.34,142.25,142.25,130249.0
2019-12-27 15:55:00,142.25,142.32,142.23,142.32,176841.0,142.25,142.32,142.23,142.32,176841.0
2019-12-30 09:30:00,142.56,142.64,142.46,142.63,206882.0,142.56,142.64,142.46,142.63,206882.0
2019-12-30 09:35:00,142.63,142.69,142.62,142.67,154261.0,142.63,142.69,142.62,142.67,154261.0
2019-12-30 09:40:00,142.67,142.75,142.64,142.75,157646.0,142.67,142.75,142.64,142.75,157646.0
2019-12-30 09:45:00,142.75,142.75,142.62,142.67,69145.0,142.75,142.75,142.62,142.67,69145.0
2019-12-30 09:50:00,142.67,142.69,142.61,142.63,46723.0,142.67,142.69,142.61,142.63,46723.0
2019-12-30 09:55:00,142.63,142.74,142.63,142.72,49326.0,142.63,142.74,142.63,142.72,49326.0
2019-12-30 10:00:00,142.71,142.74,142.62,142.72,68712.0,142.71,142.74,142.62,142.72,68712.0
2019-12-30 10:05:00,142.72,142.75,142.7,142.73,105903.0,142.72,142.75,142.7,142.73,105903.0
2019-12-30 10:10:00,142.73,142.78,142.66,142.71,112190.0,142.73,142.78,142.66,142.71,112190.0
2019-12-30 10:15:00,142.71,142.76,142.7,142.73,49624.0,142.71,142.76,142.7,142.73,49624.0
2019-12-30 10:20:00,142.73,142.73,142.61,142.71,51169.0,142.73,142.73,142.61,142.71,51169.0
2019-12-30 10:25:00,142.72,142.76,142.69,142.69,24444.0,142.72,142.76,142.69,142.69,24444.0
2019-12-30 10:30:00,142.69,142.75,142.66,142.72,39025.0,142.69,142.75,142.66,142.72,39025.0
2019-12-30 10:35:00,142.72,142.76,142.68,142.68,99487.0,142.72,142.76,142.68,142.68,99487.0
2019-12-30 10:40:00,142.69,142.71,142.66,142.68,49839.0,142.69,142.71,142.66,142.68,49839.0
2019-12-30 10:45:00,142.67,142.69,142.62,142.67,70517.0,142.67,142.69,142.62,142.67,70517.0
2019-12-30 10:50:00,142.67,142.72,142.64,142.65,43693.0,142.67,142.72,142.64,142.65,43693.0
2019-12-30 10:55:00,142.65,142.65,142.53,142.58,83781.0,142.65,142.65,142.53,142.58,83781.0
2019-12-30 11:00:00,142.59,142.68,142.57,142.66,42931.0,142.59,142.68,142.57,142.66,42931.0
2019-12-30 11:05:00,142.65,142.73,142.64,142.71,51177.0,142.65,142.73,142.64,142.71,51177.0
2019-12-30 11:10:00,142.71,142.72,142.65,142.68,41767.0,142.71,142.72,142.65,142.68,41767.0
2019-12-30 11:15:00,142.69,142.73,142.67,142.7,39698.0,142.69,142.73,142.67,142.7,39698.0
2019-12-30 11:20:00,142.69,142.74,142.69,142.72,31822.0,142.69,142.74,142.69,142.72,31822.0
2019-12-30 11:25:00,142.71,142.74,142.69,142.73,38578.0,142.71,142.74,142.69,142.73,38578.0
2019-12-30 11:30:00,142.73,142.76,142.71,142.72,47603.0,142.73,142.76,142.71,142.72,47603.0
2019-12-30 11:35:00,142.72,142.74,142.68,142.74,35967.0,142.72,142.74,142.68,142.74,35967.0
2019-12-30 11:40:00,142.74,142.78,142.73,142.76,29996.0,142.74,142.78,142.73,142.76,29996.0
2019-12-30 11:45:00,142.76,142.8,142.75,142.76,29229.0,142.76,142.8,142.75,142.76,29229.0
2019-12-30 11:50:00,142.76,142.77,142.73,142.74,22399.0,142.76,142.77,142.73,142.74,22399.0
2019-12-30 11:55:00,142.73,142.78,142.73,142.75,15755.0,142.73,142.78,142.73,142.75,15755.0
2019-12-30 12:00:00,142.75,142.77,142.72,142.74,15424.0,142.75,142.77,142.72,142.74,15424.0
2019-12-30 12:05:00,142.74,142.74,142.68,142.69,29653.0,142.74,142.74,142.68,142.69,29653.0
2019-12-30 12:10:00,142.69,142.71,142.67,142.7,68962.0,142.69,142.71,142.67,142.7,68962.0
2019-12-30 12:15:00,142.7,142.71,142.68,142.7,35279.0,142.7,142.71,142.68,142.7,35279.0
2019-12-30 12:20:00,142.71,142.71,142.68,142.69,43477.0,142.71,142.71,142.68,142.69,43477.0
2019-12-30 12:25:00,142.68,142.7,142.67,142.69,21518.0,142.68,142.7,142.67,142.69,21518.0
2019-12-30 12:30:00,142.69,142.69,142.64,142.69,24723.0,142.69,142.69,142.64,142.69,24723.0
2019-12-30 12:35:00,142.69,142.71,142.68,142.7,26292.0,142.69,142.71,142.68,142.7,26292.0
2019-12-30 12:40:00,142.69,142.73,142.69,142.73,16450.0,142.69,142.73,142.69,142.73,16450.0
2019-12-30 12:45:00,142.72,142.74,142.72,142.72,59730.0,142.72,142.74,142.72,142.72,59730.0
2019-12-30 12:50:00,142.72,142.73,142.69,142.69,37290.0,142.72,142.73,142.69,142.69,37290.0
2019-12-30 12:55:00,142.7,142.74,142.68,142.72,39354.0,142.7,142.74,142.68,142.72,39354.0
2019-12-30 13:00:00,142.72,142.74,142.7,142.72,23202.0,142.72,142.74,142.7,142.72,23202.0
2019-12-30 13:05:00,142.71,142.72,142.7,142.72,22888.0,142.71,142.72,142.7,142.72,22888.0
2019-12-30 13:10:00,142.73,142.73,142.71,142.72,8263.0,142.73,142.73,142.71,142.72,8263.0
2019-12-30 13:15:00,142.72,142.74,142.71,142.74,9464.0,142.72,142.74,142.71,142.74,9464.0
2019-12-30 13:20:00,142.74,142.76,142.73,142.75,19321.0,142.74,142.76,142.73,142.75,19321.0
2019-12-30 13:25:00,142.75,142.76,142.72,142.76,22484.0,142.75,142.76,142.72,142.76,22484.0
2019-12-30 13:30:00,142.76,142.78,142.73,142.74,13760.0,142.76,142.78,142.73,142.74,13760.0
2019-12-30 13:35:00,142.74,142.75,142.72,142.75,19169.0,142.74,142.75,142.72,142.75,19169.0
2019-12-30 13:40:00,142.75,142.75,142.72,142.72,19753.0,142.75,142.75,142.72,142.72,19753.0
2019-12-30 13:45:00,142.72,142.73,142.7,142.7,8408.0,142.72,142.73,142.7,142.7,8408.0
2019-12-30 13:50:00,142.71,142.71,142.69,142.7,20904.0,142.71,142.71,142.69,142.7,20904.0
2019-12-30 13:55:00,142.69,142.71,142.68,142.7,44855.0,142.69,142.71,142.68,142.7,44855.0
2019-12-30 14:00:00,142.7,142.78,142.7,142.78,37782.0,142.7,142.78,142.7,142.78,37782.0
2019-12-30 14:05:00,142.78,142.79,142.77,142.78,30255.0,142.78,142.79,142.77,142.78,30255.0
2019-12-30 14:10:00,142.79,142.79,142.73,142.73,28927.0,142.79,142.79,142.73,142.73,28927.0
2019-12-30 14:15:00,142.73,142.75,142.72,142.74,19159.0,142.73,142.75,142.72,142.74,19159.0
2019-12-30 14:20:00,142.74,142.76,142.73,142.74,20937.0,142.74,142.76,142.73,142.74,20937.0
2019-12-30 14:25:00,142.75,142.77,142.72,142.73,22789.0,142.75,142.77,142.72,142.73,22789.0
2019-12-30 14:30:00,142.73,142.74,142.72,142.72,14186.0,142.73,142.74,142.72,142.72,14186.0
2019-12-30 14:35:00,142.72,142.75,142.72,142.75,13259.0,142.72,142.75,142.72,142.75,13259.0
2019-12-30 14:40:00,142.75,142.75,142.72,142.74,10783.0,142.75,142.75,142.72,142.74,10783.0
2019-12-30 14:45:00,142.74,142.76,142.72,142.74,34845.0,142.74,142.76,142.72,142.74,34845.0
2019-12-30 14:50:00,142.74,142.75,142.73,142.75,14909.0,142.74,142.75,142.73,142.75,14909.0
2019-12-30 14:55:00,142.75,142.76,142.74,142.75,33403.0,142.75,142.76,142.74,142.75,33403.0
2019-12-30 15:00:00,142.75,142.76,142.73,142.73,14249.0,142.75,142.76,142.73,142.73,14249.0
2019-12-30 15:05:00,142.73,142.74,142.7,142.72,22925.0,142.73,142.74,142.7,142.72,22925.0
2019-12-30 15:10:00,142.72,142.74,142.7,142.73,21068.0,142.72,142.74,142.7,142.73,21068.0
2019-12-30 15:15:00,142.73,142.74,142.71,142.72,16307.0,142.73,142.74,142.71,142.72,16307.0
2019-12-30 15:20:00,142.72,142.75,142.71,142.75,108017.0,142.72,142.75,142.71,142.75,108017.0
2019-12-30 15:25:00,142.75,142.76,142.73,142.73,27555.0,142.75,142.76,142.73,142.73,27555.0
2019-12-30 15:30:00,142.74,142.75,142.71,142.72,63460.0,142.74,142.75,142.71,142.72,63460.0
2019-12-30 15:35:00,142.72,142.72,142.7,142.71,59729.0,142.72,142.72,142.7,142.71,59729.0
2019-12-30 15:40:00,142.71,142.73,142.7,142.72,40240.0,142.71,142.73,142.7,142.72,40240.0
2019-12-30 15:45:00,142.72,142.72,142.69,142.7,75223.0,142.72,142.72,142.69,142.7,75223.0
2019-12-30 15:50:00,142.7,142.71,142.67,142.68,127819.0,142.7,142.71,142.67,142.68,127819.0
2019-12-30 15:55:00,142.69,142.7,142.61,142.66,369097.0,142.69,142.7,142.61,142.66,369097.0
2019-12-31 09:30:00,143.31,143.38,142.99,143.0,282282.0,143.31,143.38,142.99,143.0,282282.0
2019-12-31 09:35:00,143.0,143.0,142.8,142.91,141561.0,143.0,143.0,142.8,142.91,141561.0
2019-12-31 09:40:00,142.92,143.07,142.89,143.05,73636.0,142.92,143.07,142.89,143.05,73636.0
2019-12-31 09:45:00,143.05,143.06,142.93,143.03,84540.0,143.05,143.06,142.93,143.03,84540.0
2019-12-31 09:50:00,143.03,143.12,143.0,143.07,67083.0,143.03,143.12,143.0,143.07,67083.0
2019-12-31 09:55:00,143.06,143.12,142.98,143.01,53916.0,143.06,143.12,142.98,143.01,53916.0
2019-12-31 10:00:00,143.02,143.19,142.91,143.18,91179.0,143.02,143.19,142.91,143.18,91179.0
2019-12-31 10:05:00,143.17,143.23,143.09,143.11,63157.0,143.17,143.23,143.09,143.11,63157.0
2019-12-31 10:10:00,143.11,143.28,143.11,143.26,45927.0,143.11,143.28,143.11,143.26,45927.0
2019-12-31 10:15:00,143.26,143.32,143.22,143.32,41703.0,143.26,143.32,143.22,143.32,41703.0
2019-12-31 10:20:00,143.31,143.33,143.27,143.32,39448.0,143.31,143.33,143.27,143.32,39448.0
2019-12-31 10:25:00,143.33,143.49,143.33,143.49,80644.0,143.33,143.49,143.33,143.49,80644.0
2019-12-31 10:30:00,143.48,143.51,143.42,143.46,82972.0,143.48,143.51,143.42,143.46,82972.0
2019-12-31 10:35:00,143.46,143.52,143.45,143.47,48055.0,143.46,143.52,143.45,143.47,48055.0
2019-12-31 10:40:00,143.47,143.56,143.47,143.56,127819.0,143.47,143.56,143.47,143.56,127819.0
2019-12-31 10:45:00,143.56,143.61,143.44,143.52,87332.0,143.56,143.61,143.44,143.52,87332.0
2019-12-31 10:50:00,143.52,143.54,143.43,143.44,36958.0,143.52,143.54,143.43,143.44,36958.0
2019-12-31 10:55:00,143.43,143.43,143.29,143.34,82065.0,143.43,143.43,143.29,143.34,82065.0
2019-12-31 11:00:00,143.34,143.39,143.31,143.33,34558.0,143.34,143.39,143.31,143.33,34558.0
2019-12-31 11:05:00,143.32,143.34,143.29,143.29,62897.0,143.32,143.34,143.29,143.29,62897.0
2019-12-31 11:10:00,143.29,143.29,143.18,143.2,44638.0,143.29,143.29,143.18,143.2,44638.0
2019-12-31 11:15:00,143.2,143.29,143.19,143.24,40853.0,143.2,143.29,143.19,143.24,40853.0
2019-12-31 11:20:00,143.25,143.29,143.2,143.22,38810.0,143.25,143.29,143.2,143.22,38810.0
2019-12-31 11:25:00,143.21,143.29,143.19,143.28,23362.0,143.21,143.29,143.19,143.28,23362.0
2019-12-31 11:30:00,143.29,143.36,143.26,143.35,28406.0,143.29,143.36,143.26,143.35,28406.0
2019-12-31 11:35:00,143.36,143.36,143.31,143.35,26956.0,143.36,143.36,143.31,143.35,26956.0
2019-12-31 11:40:00,143.36,143.42,143.35,143.37,57210.0,143.36,143.42,143.35,143.37,57210.0
2019-12-31 11:45:00,143.38,143.39,143.28,143.34,39717.0,143.38,143.39,143.28,143.34,39717.0
2019-12-31 11:50:00,143.33,143.36,143.3,143.36,22215.0,143.33,143.36,143.3,143.36,22215.0
2019-12-31 11:55:00,143.35,143.37,143.31,143.33,35625.0,143.35,143.37,143.31,143.33,35625.0
2019-12-31 12:00:00,143.33,143.34,143.3,143.31,14044.0,143.33,143.34,143.3,143.31,14044.0
2019-12-31 12:05:00,143.32,143.37,143.3,143.34,32943.0,143.32,143.37,143.3,143.34,32943.0
2019-12-31 12:10:00,143.34,143.4,143.33,143.4,20681.0,143.34,143.4,143.33,143.4,20681.0
2019-12-31 12:15:00,143.4,143.4,143.35,143.35,49032.0,143.4,143.4,143.35,143.35,49032.0
2019-12-31 12:20:00,143.36,143.37,143.31,143.32,37418.0,143.36,143.37,143.31,143.32,37418.0
2019-12-31 12:25:00,143.33,143.36,143.29,143.3,24204.0,143.33,143.36,143.29,143.3,24204.0
2019-12-31 12:30:00,143.3,143.35,143.27,143.35,21116.0,143.3,143.35,143.27,143.35,21116.0
2019-12-31 12:35:00,143.34,143.38,143.34,143.36,27396.0,143.34,143.38,143.34,143.36,27396.0
2019-12-31 12:40:00,143.37,143.38,143.35,143.36,15799.0,143.37,143.38,143.35,143.36,15799.0
2019-12-31 12:45:00,143.36,143.37,143.32,143.33,28990.0,143.36,143.37,143.32,143.33,28990.0
2019-12-31 12:50:00,143.33,143.36,143.3,143.36,22718.0,143.33,143.36,143.3,143.36,22718.0
2019-12-31 12:55:00,143.35,143.44,143.35,143.42,22948.0,143.35,143.44,143.35,143.42,22948.0
2019-12-31 13:00:00,143.42,143.44,143.32,143.42,25942.0,143.42,143.44,143.32,143.42,25942.0
2019-12-31 13:05:00,143.41,143.42,143.38,143.38,15950.0,143.41,143.42,143.38,143.38,15950.0
2019-12-31 13:10:00,143.39,143.39,143.33,143.35,15862.0,143.39,143.39,143.33,143.35,15862.0
2019-12-31 13:15:00,143.34,143.34,143.26,143.27,45204.0,143.34,143.34,143.26,143.27,45204.0
2019-12-31 13:20:00,143.27,143.28,143.22,143.25,62030.0,143.27,143.28,143.22,143.25,62030.0
2019-12-31 13:25:00,143.24,143.24,143.1,143.18,92642.0,143.24,143.24,143.1,143.18,92642.0
2019-12-31 13:30:00,143.19,143.21,143.13,143.13,25368.0,143.19,143.21,143.13,143.13,25368.0
2019-12-31 13:35:00,143.13,143.18,143.12,143.18,27475.0,143.13,143.18,143.12,143.18,27475.0
2019-12-31 13:40:00,143.17,143.21,143.14,143.19,20582.0,143.17,143.21,143.14,143.19,20582.0
2019-12-31 13:45:00,143.19,143.2,143.17,143.18,26959.0,143.19,143.2,143.17,143.18,26959.0
2019-12-31 13:50:00,143.18,143.23,143.18,143.23,17518.0,143.18,143.23,143.18,143.23,17518.0
2019-12-31 13:55:00,143.22,143.22,143.18,143.18,19902.0,143.22,143.22,143.18,143.18,19902.0
2019-12-31 14:00:00,143.18,143.2,143.15,143.16,19636.0,143.18,143.2,143.15,143.16,19636.0
2019-12-31 14:05:00,143.15,143.22,143.15,143.22,14166.0,143.15,143.22,143.15,143.22,14166.0
2019-12-31 14:10:00,143.22,143.22,143.19,143.2,8133.0,143.22,143.22,143.19,143.2,8133.0
2019-12-31 14:15:00,143.21,143.21,143.18,143.21,19698.0,143.21,143.21,143.18,143.21,19698.0
2019-12-31 14:20:00,143.21,143.24,143.18,143.21,56405.0,143.21,143.24,143.18,143.21,56405.0
2019-12-31 14:25:00,143.21,143.21,143.2,143.2,15543.0,143.21,143.21,143.2,143.2,15543.0
2019-12-31 14:30:00,143.19,143.21,143.18,143.18,25507.0,143.19,143.21,143.18,143.18,25507.0
2019-12-31 14:35:00,143.18,143.19,143.15,143.16,30161.0,143.18,143.19,143.15,143.16,30161.0
2019-12-31 14:40:00,143.15,143.2,143.15,143.17,27437.0,143.15,143.2,143.15,143.17,27437.0
2019-12-31 14:45:00,143.17,143.18,143.16,143.18,44850.0,143.17,143.18,143.16,143.18,44850.0
2019-12-31 14:50:00,143.18,143.2,143.18,143.19,20453.0,143.18,143.2,143.18,143.19,20453.0
2019-12-31 14:55:00,143.18,143.2,143.11,143.12,46923.0,143.18,143.2,143.11,143.12,46923.0
2019-12-31 15:00:00,143.13,143.16,143.11,143.15,37887.0,143.13,143.16,143.11,143.15,37887.0
2019-12-31 15:05:00,143.15,143.16,143.14,143.14,18956.0,143.15,143.16,143.14,143.14,18956.0
2019-12-31 15:10:00,143.14,143.16,142.99,143.0,191314.0,143.14,143.16,142.99,143.0,191314.0
2019-12-31 15:15:00,143.0,143.03,142.99,143.0,58968.0,143.0,143.03,142.99,143.0,58968.0
2019-12-31 15:20:00,143.01,143.06,142.99,143.06,68922.0,143.01,143.06,142.99,143.06,68922.0
2019-12-31 15:25:00,143.06,143.07,143.02,143.02,57678.0,143.06,143.07,143.02,143.02,57678.0
2019-12-31 15:30:00,143.01,143.04,143.01,143.01,45691.0,143.01,143.04,143.01,143.01,45691.0
2019-12-31 15:35:00,143.02,143.02,142.96,142.97,199170.0,143.02,143.02,142.96,142.97,199170.0
2019-12-31 15:40:00,142.96,142.96,142.93,142.93,49713.0,142.96,142.96,142.93,142.93,49713.0
2019-12-31 15:45:00,142.93,142.94,142.9,142.9,143892.0,142.93,142.94,142.9,142.9,143892.0
2019-12-31 15:50:00,142.9,142.95,142.88,142.91,113023.0,142.9,142.95,142.88,142.91,113023.0
2019-12-31 15:55:00,142.92,142.94,142.89,142.92,200827.0,142.92,142.94,142.89,142.92,200827.0
2020-01-02 09:30:00,143.86,143.95,143.81,143.95,227505.0,143.86,143.95,143.81,143.95,227505.0
2020-01-02 09:35:00,143.96,144.14,143.94,144.02,178720.0,143.96,144.14,143.94,144.02,178720.0
2020-01-02 09:40:00,144.01,144.02,143.91,143.92,114378.0,144.01,144.02,143.91,143.92,114378.0
2020-01-02 09:45:00,143.91,143.93,143.88,143.89,119961.0,143.91,143.93,143.88,143.89,119961.0
2020-01-02 09:50:00,143.88,143.96,143.86,143.87,84178.0,143.88,143.96,143.86,143.87,84178.0
2020-01-02 09:55:00,143.87,143.87,143.66,143.72,129940.0,143.87,143.87,143.66,143.72,129940.0
2020-01-02 10:00:00,143.73,143.85,143.69,143.8,129084.0,143.73,143.85,143.69,143.8,129084.0
2020-01-02 10:05:00,143.8,143.86,143.79,143.82,80172.0,143.8,143.86,143.79,143.82,80172.0
2020-01-02 10:10:00,143.83,143.94,143.8,143.93,98158.0,143.83,143.94,143.8,143.93,98158.0
2020-01-02 10:15:00,143.96,144.06,143.94,144.06,56818.0,143.96,144.06,143.94,144.06,56818.0
2020-01-02 10:20:00,144.06,144.1,144.02,144.05,83324.0,144.06,144.1,144.02,144.05,83324.0
2020-01-02 10:25:00,144.06,144.14,144.06,144.07,45668.0,144.06,144.14,144.06,144.07,45668.0
2020-01-02 10:30:00,144.06,144.21,144.06,144.08,112957.0,144.06,144.21,144.06,144.08,112957.0
2020-01-02 10:35:00,144.07,144.09,144.0,144.05,46911.0,144.07,144.09,144.0,144.05,46911.0
2020-01-02 10:40:00,144.05,144.06,143.98,143.98,32434.0,144.05,144.06,143.98,143.98,32434.0
2020-01-02 10:45:00,143.99,144.12,143.99,144.06,30822.0,143.99,144.12,143.99,144.06,30822.0
2020-01-02 10:50:00,144.06,144.1,144.01,144.09,22483.0,144.06,144.1,144.01,144.09,22483.0
2020-01-02 10:55:00,144.09,144.09,143.97,143.99,44648.0,144.09,144.09,143.97,143.99,44648.0
2020-01-02 11:00:00,144.0,144.01,143.94,143.94,97895.0,144.0,144.01,143.94,143.94,97895.0
2020-01-02 11:05:00,143.95,143.99,143.93,143.96,32166.0,143.95,143.99,143.93,143.96,32166.0
2020-01-02 11:10:00,143.95,143.97,143.85,143.86,47351.0,143.95,143.97,143.85,143.86,47351.0
2020-01-02 11:15:00,143.86,143.94,143.85,143.92,52875.0,143.86,143.94,143.85,143.92,52875.0
2020-01-02 11:20:00,143.93,143.97,143.91,143.95,55663.0,143.93,143.97,143.91,143.95,55663.0
2020-01-02 11:25:00,143.95,143.99,143.81,143.81,83745.0,143.95,143.99,143.81,143.81,83745.0
2020-01-02 11:30:00,143.8,143.9,143.79,143.89,62066.0,143.8,143.9,143.79,143.89,62066.0
2020-01-02 11:35:00,143.89,143.9,143.82,143.83,47217.0,143.89,143.9,143.82,143.83,47217.0
2020-01-02 11:40:00,143.83,143.88,143.8,143.83,36140.0,143.83,143.88,143.8,143.83,36140.0
2020-01-02 11:45:00,143.84,143.84,143.77,143.8,34398.0,143.84,143.84,143.77,143.8,34398.0
2020-01-02 11:50:00,143.8,143.81,143.71,143.74,47540.0,143.8,143.81,143.71,143.74,47540.0
2020-01-02 11:55:00,143.74,143.75,143.64,143.66,81760.0,143.74,143.75,143.64,143.66,81760.0
2020-01-02 12:00:00,143.65,143.7,143.62,143.65,40715.0,143.65,143.7,143.62,143.65,40715.0
2020-01-02 12:05:00,143.64,143.67,143.62,143.64,73104.0,143.64,143.67,143.62,143.64,73104.0
2020-01-02 12:10:00,143.64,143.71,143.64,143.71,34773.0,143.64,143.71,143.64,143.71,34773.0
2020-01-02 12:15:00,143.7,143.7,143.55,143.56,64698.0,143.7,143.7,143.55,143.56,64698.0
2020-01-02 12:20:00,143.56,143.57,143.4,143.57,145314.0,143.56,143.57,143.4,143.57,145314.0
2020-01-02 12:25:00,143.56,143.62,143.53,143.62,19163.0,143.56,143.62,143.53,143.62,19163.0
2020-01-02 12:30:00,143.62,143.64,143.58,143.63,747734.0,143.62,143.64,143.58,143.63,747734.0
2020-01-02 12:35:00,143.63,143.67,143.62,143.63,133175.0,143.63,143.67,143.62,143.63,133175.0
2020-01-02 12:40:00,143.62,143.65,143.6,143.63,82700.0,143.62,143.65,143.6,143.63,82700.0
2020-01-02 12:45:00,143.63,143.64,143.6,143.61,96186.0,143.63,143.64,143.6,143.61,96186.0
2020-01-02 12:50:00,143.62,143.66,143.61,143.65,67353.0,143.62,143.66,143.61,143.65,67353.0
2020-01-02 12:55:00,143.66,143.67,143.58,143.65,180753.0,143.66,143.67,143.58,143.65,180753.0
2020-01-02 13:00:00,143.65,143.71,143.63,143.68,68545.0,143.65,143.71,143.63,143.68,68545.0
2020-01-02 13:05:00,143.68,143.68,143.63,143.66,34639.0,143.68,143.68,143.63,143.66,34639.0
2020-01-02 13:10:00,143.66,143.66,143.63,143.64,17993.0,143.66,143.66,143.63,143.64,17993.0
2020-01-02 13:15:00,143.64,143.65,143.61,143.63,17114.0,143.64,143.65,143.61,143.63,17114.0
2020-01-02 13:20:00,143.63,143.69,143.62,143.69,22235.0,143.63,143.69,143.62,143.69,22235.0
2020-01-02 13:25:00,143.68,143.7,143.66,143.66,16136.0,143.68,143.7,143.66,143.66,16136.0
2020-01-02 13:30:00,143.66,143.7,143.61,143.7,18199.0,143.66,143.7,143.61,143.7,18199.0
2020-01-02 13:35:00,143.7,143.71,143.65,143.68,29134.0,143.7,143.71,143.65,143.68,29134.0
2020-01-02 13:40:00,143.68,143.77,143.68,143.76,48637.0,143.68,143.77,143.68,143.76,48637.0
2020-01-02 13:45:00,143.75,143.75,143.69,143.7,19327.0,143.75,143.75,143.69,143.7,19327.0
2020-01-02 13:50:00,143.7,143.73,143.69,143.73,12222.0,143.7,143.73,143.69,143.73,12222.0
2020-01-02 13:55:00,143.74,143.75,143.72,143.75,14804.0,143.74,143.75,143.72,143.75,14804.0
2020-01-02 14:00:00,143.75,143.78,143.72,143.76,85095.0,143.75,143.78,143.72,143.76,85095.0
2020-01-02 14:05:00,143.77,143.78,143.74,143.77,32504.0,143.77,143.78,143.74,143.77,32504.0
2020-01-02 14:10:00,143.77,143.78,143.75,143.77,35060.0,143.77,143.78,143.75,143.77,35060.0
2020-01-02 14:15:00,143.78,143.8,143.69,143.77,129563.0,143.78,143.8,143.69,143.77,129563.0
2020-01-02 14:20:00,143.77,143.78,143.72,143.74,55343.0,143.77,143.78,143.72,143.74,55343.0
2020-01-02 14:25:00,143.74,143.74,143.67,143.7,51826.0,143.74,143.74,143.67,143.7,51826.0
2020-01-02 14:30:00,143.71,143.72,143.69,143.72,50047.0,143.71,143.72,143.69,143.72,50047.0
2020-01-02 14:35:00,143.73,143.76,143.71,143.75,45899.0,143.73,143.76,143.71,143.75,45899.0
2020-01-02 14:40:00,143.75,143.77,143.74,143.74,25756.0,143.75,143.77,143.74,143.74,25756.0
2020-01-02 14:45:00,143.75,143.79,143.75,143.78,9631.0,143.75,143.79,143.75,143.78,9631.0
2020-01-02 14:50:00,143.78,143.79,143.77,143.79,18666.0,143.78,143.79,143.77,143.79,18666.0
2020-01-02 14:55:00,143.78,143.8,143.77,143.78,20652.0,143.78,143.8,143.77,143.78,20652.0
2020-01-02 15:00:00,143.78,143.84,143.77,143.83,21590.0,143.78,143.84,143.77,143.83,21590.0
2020-01-02 15:05:00,143.83,143.9,143.82,143.89,177940.0,143.83,143.9,143.82,143.89,177940.0
2020-01-02 15:10:00,143.89,143.94,143.89,143.93,49715.0,143.89,143.94,143.89,143.93,49715.0
2020-01-02 15:15:00,143.93,143.95,143.91,143.95,46054.0,143.93,143.95,143.91,143.95,46054.0
2020-01-02 15:20:00,143.94,143.94,143.91,143.91,25194.0,143.94,143.94,143.91,143.91,25194.0
2020-01-02 15:25:00,143.9,143.91,143.86,143.87,48769.0,143.9,143.91,143.86,143.87,48769.0
2020-01-02 15:30:00,143.88,143.88,143.81,143.82,38598.0,143.88,143.88,143.81,143.82,38598.0
2020-01-02 15:35:00,143.81,143.82,143.78,143.79,69321.0,143.81,143.82,143.78,143.79,69321.0
2020-01-02 15:40:00,143.79,143.88,143.79,143.88,138899.0,143.79,143.88,143.79,143.88,138899.0
2020-01-02 15:45:00,143.87,143.95,143.87,143.94,140574.0,143.87,143.95,143.87,143.94,140574.0
2020-01-02 15:50:00,143.94,143.97,143.91,143.94,176160.0,143.94,143.97,143.91,143.94,176160.0
2020-01-02 15:55:00,143.95,143.95,143.86,143.94,291208.0,143.95,143.95,143.86,143.94,291208.0
2020-01-03 09:30:00,145.75,145.8,145.42,145.46,564644.0,145.75,145.8,145.42,145.46,564644.0
2020-01-03 09:35:00,145.45,145.63,145.45,145.57,220020.0,145.45,145.63,145.45,145.57,220020.0
2020-01-03 09:40:00,145.58,145.63,145.4,145.5,189848.0,145.58,145.63,145.4,145.5,189848.0
2020-01-03 09:45:00,145.49,145.55,145.46,145.53,193682.0,145.49,145.55,145.46,145.53,193682.0
2020-01-03 09:50:00,145.54,145.64,145.52,145.62,199613.0,145.54,145.64,145.52,145.62,199613.0
2020-01-03 09:55:00,145.62,145.65,145.56,145.59,158812.0,145.62,145.65,145.56,145.59,158812.0
2020-01-03 10:00:00,145.61,146.0,145.61,145.89,337203.0,145.61,146.0,145.61,145.89,337203.0
2020-01-03 10:05:00,145.9,145.93,145.81,145.84,261138.0,145.9,145.93,145.81,145.84,261138.0
2020-01-03 10:10:00,145.84,146.03,145.82,145.91,729897.0,145.84,146.03,145.82,145.91,729897.0
2020-01-03 10:15:00,145.91,145.99,145.8,145.99,177950.0,145.91,145.99,145.8,145.99,177950.0
2020-01-03 10:20:00,145.99,146.07,145.95,145.97,116645.0,145.99,146.07,145.95,145.97,116645.0
2020-01-03 10:25:00,145.97,146.04,145.93,145.94,93453.0,145.97,146.04,145.93,145.94,93453.0
2020-01-03 10:30:00,145.94,145.95,145.87,145.9,97406.0,145.94,145.95,145.87,145.9,97406.0
2020-01-03 10:35:00,145.9,145.95,145.81,145.94,150425.0,145.9,145.95,145.81,145.94,150425.0
2020-01-03 10:40:00,145.94,145.99,145.82,145.82,90411.0,145.94,145.99,145.82,145.82,90411.0
2020-01-03 10:45:00,145.82,145.82,145.76,145.79,154904.0,145.82,145.82,145.76,145.79,154904.0
2020-01-03 10:50:00,145.8,145.84,145.72,145.84,166217.0,145.8,145.84,145.72,145.84,166217.0
2020-01-03 10:55:00,145.83,145.87,145.8,145.84,153062.0,145.83,145.87,145.8,145.84,153062.0
2020-01-03 11:00:00,145.84,145.9,145.83,145.89,92864.0,145.84,145.9,145.83,145.89,92864.0
2020-01-03 11:05:00,145.88,145.92,145.81,145.84,136923.0,145.88,145.92,145.81,145.84,136923.0
2020-01-03 11:10:00,145.83,145.87,145.73,145.78,51535.0,145.83,145.87,145.73,145.78,51535.0
2020-01-03 11:15:00,145.79,145.85,145.78,145.85,50936.0,145.79,145.85,145.78,145.85,50936.0
2020-01-03 11:20:00,145.85,145.86,145.79,145.85,26704.0,145.85,145.86,145.79,145.85,26704.0
2020-01-03 11:25:00,145.84,145.91,145.84,145.9,42453.0,145.84,145.91,145.84,145.9,42453.0
2020-01-03 11:30:00,145.91,145.95,145.85,145.94,83212.0,145.91,145.95,145.85,145.94,83212.0
2020-01-03 11:35:00,145.94,146.0,145.92,145.99,80179.0,145.94,146.0,145.92,145.99,80179.0
2020-01-03 11:40:00,145.98,146.0,145.86,145.87,198209.0,145.98,146.0,145.86,145.87,198209.0
2020-01-03 11:45:00,145.87,145.94,145.79,145.92,398037.0,145.87,145.94,145.79,145.92,398037.0
2020-01-03 11:50:00,145.93,145.93,145.86,145.86,122283.0,145.93,145.93,145.86,145.86,122283.0
2020-01-03 11:55:00,145.87,145.9,145.78,145.79,99350.0,145.87,145.9,145.78,145.79,99350.0
2020-01-03 12:00:00,145.79,145.79,145.73,145.75,91571.0,145.79,145.79,145.73,145.75,91571.0
2020-01-03 12:05:00,145.74,145.77,145.67,145.75,59398.0,145.74,145.77,145.67,145.75,59398.0
2020-01-03 12:10:00,145.75,145.75,145.69,145.72,40511.0,145.75,145.75,145.69,145.72,40511.0
2020-01-03 12:15:00,145.73,145.74,145.68,145.73,53759.0,145.73,145.74,145.68,145.73,53759.0
2020-01-03 12:20:00,145.73,145.77,145.71,145.72,65501.0,145.73,145.77,145.71,145.72,65501.0
2020-01-03 12:25:00,145.72,145.78,145.71,145.78,26544.0,145.72,145.78,145.71,145.78,26544.0
2020-01-03 12:30:00,145.78,145.84,145.76,145.82,81853.0,145.78,145.84,145.76,145.82,81853.0
2020-01-03 12:35:00,145.81,145.84,145.79,145.8,52486.0,145.81,145.84,145.79,145.8,52486.0
2020-01-03 12:40:00,145.81,145.84,145.79,145.81,45961.0,145.81,145.84,145.79,145.81,45961.0
2020-01-03 12:45:00,145.81,145.83,145.79,145.81,27059.0,145.81,145.83,145.79,145.81,27059.0
2020-01-03 12:50:00,145.81,145.83,145.79,145.81,59198.0,145.81,145.83,145.79,145.81,59198.0
2020-01-03 12:55:00,145.82,145.85,145.81,145.84,30874.0,145.82,145.85,145.81,145.84,30874.0
2020-01-03 13:00:00,145.84,145.86,145.8,145.84,38801.0,145.84,145.86,145.8,145.84,38801.0
2020-01-03 13:05:00,145.84,145.88,145.83,145.86,65534.0,145.84,145.88,145.83,145.86,65534.0
2020-01-03 13:10:00,145.86,145.91,145.85,145.9,147287.0,145.86,145.91,145.85,145.9,147287.0
2020-01-03 13:15:00,145.91,145.91,145.87,145.9,57247.0,145.91,145.91,145.87,145.9,57247.0
2020-01-03 13:20:00,145.9,145.94,145.89,145.91,59288.0,145.9,145.94,145.89,145.91,59288.0
2020-01-03 13:25:00,145.91,145.97,145.9,145.94,49865.0,145.91,145.97,145.9,145.94,49865.0
2020-01-03 13:30:00,145.91,145.98,145.86,145.95,168242.0,145.91,145.98,145.86,145.95,168242.0
2020-01-03 13:35:00,145.95,146.32,145.95,146.12,363037.0,145.95,146.32,145.95,146.12,363037.0
2020-01-03 13:40:00,146.11,146.11,145.89,145.95,227635.0,146.11,146.11,145.89,145.95,227635.0
2020-01-03 13:45:00,145.96,146.0,145.91,145.99,187378.0,145.96,146.0,145.91,145.99,187378.0
2020-01-03 13:50:00,146.0,146.06,145.91,145.96,122582.0,146.0,146.06,145.91,145.96,122582.0
2020-01-03 13:55:00,145.95,145.98,145.87,145.9,47691.0,145.95,145.98,145.87,145.9,47691.0
2020-01-03 14:00:00,145.91,145.94,145.78,145.85,153989.0,145.91,145.94,145.78,145.85,153989.0
2020-01-03 14:05:00,145.86,145.93,145.86,145.9,56846.0,145.86,145.93,145.86,145.9,56846.0
2020-01-03 14:10:00,145.91,145.93,145.86,145.91,69636.0,145.91,145.93,145.86,145.91,69636.0
2020-01-03 14:15:00,145.91,145.92,145.86,145.88,45268.0,145.91,145.92,145.86,145.88,45268.0
2020-01-03 14:20:00,145.88,145.9,145.74,145.82,54764.0,145.88,145.9,145.74,145.82,54764.0
2020-01-03 14:25:00,145.81,145.84,145.76,145.77,37025.0,145.81,145.84,145.76,145.77,37025.0
2020-01-03 14:30:00,145.78,145.78,145.7,145.73,36949.0,145.78,145.78,145.7,145.73,36949.0
2020-01-03 14:35:00,145.72,145.75,145.66,145.67,115460.0,145.72,145.75,145.66,145.67,115460.0
2020-01-03 14:40:00,145.67,145.72,145.61,145.61,89777.0,145.67,145.72,145.61,145.61,89777.0
2020-01-03 14:45:00,145.62,145.71,145.62,145.66,49375.0,145.62,145.71,145.62,145.66,49375.0
2020-01-03 14:50:00,145.67,145.67,145.63,145.66,72886.0,145.67,145.67,145.63,145.66,72886.0
2020-01-03 14:55:00,145.67,145.76,145.63,145.74,55920.0,145.67,145.76,145.63,145.74,55920.0
2020-01-03 15:00:00,145.75,145.75,145.67,145.7,112477.0,145.75,145.75,145.67,145.7,112477.0
2020-01-03 15:05:00,145.7,145.74,145.68,145.7,34333.0,145.7,145.74,145.68,145.7,34333.0
2020-01-03 15:10:00,145.7,145.77,145.7,145.72,41393.0,145.7,145.77,145.7,145.72,41393.0
2020-01-03 15:15:00,145.73,145.79,145.72,145.78,66102.0,145.73,145.79,145.72,145.78,66102.0
2020-01-03 15:20:00,145.78,145.84,145.77,145.8,80727.0,145.78,145.84,145.77,145.8,80727.0
2020-01-03 15:25:00,145.8,145.8,145.73,145.74,111847.0,145.8,145.8,145.73,145.74,111847.0
2020-01-03 15:30:00,145.74,145.76,145.73,145.75,67304.0,145.74,145.76,145.73,145.75,67304.0
2020-01-03 15:35:00,145.74,145.76,145.71,145.72,61668.0,145.74,145.76,145.71,145.72,61668.0
2020-01-03 15:40:00,145.72,145.78,145.7,145.77,95515.0,145.72,145.78,145.7,145.77,95515.0
2020-01-03 15:45:00,145.77,145.85,145.77,145.85,85241.0,145.77,145.85,145.77,145.85,85241.0
2020-01-03 15:50:00,145.85,145.85,145.81,145.82,111719.0,145.85,145.85,145.81,145.82,111719.0
2020-01-03 15:55:00,145.81,145.89,145.79,145.89,277455.0,145.81,145.89,145.79,145.89,277455.0
2020-01-06 09:30:00,148.44,148.48,148.2,148.2,933712.0,148.44,148.48,148.2,148.2,933712.0
2020-01-06 09:35:00,148.2,148.26,148.11,148.18,286461.0,148.2,148.26,148.11,148.18,286461.0
2020-01-06 09:40:00,148.17,148.27,148.17,148.26,201755.0,148.17,148.27,148.17,148.26,201755.0
2020-01-06 09:45:00,148.25,148.28,148.14,148.21,303284.0,148.25,148.28,148.14,148.21,303284.0
2020-01-06 09:50:00,148.2,148.24,148.08,148.24,370597.0,148.2,148.24,148.08,148.24,370597.0
2020-01-06 09:55:00,148.24,148.28,148.09,148.12,252290.0,148.24,148.28,148.09,148.12,252290.0
2020-01-06 10:00:00,148.11,148.2,148.09,148.16,285769.0,148.11,148.2,148.09,148.16,285769.0
2020-01-06 10:05:00,148.18,148.24,148.08,148.21,178678.0,148.18,148.24,148.08,148.21,178678.0
2020-01-06 10:10:00,148.21,148.23,148.09,148.16,133924.0,148.21,148.23,148.09,148.16,133924.0
2020-01-06 10:15:00,148.15,148.2,148.11,148.15,78245.0,148.15,148.2,148.11,148.15,78245.0
2020-01-06 10:20:00,148.15,148.18,147.94,147.95,242675.0,148.15,148.18,147.94,147.95,242675.0
2020-01-06 10:25:00,147.95,148.03,147.48,147.55,432113.0,147.95,148.03,147.48,147.55,432113.0
2020-01-06 10:30:00,147.54,147.73,147.45,147.71,471661.0,147.54,147.73,147.45,147.71,471661.0
2020-01-06 10:35:00,147.69,147.69,147.3,147.32,477646.0,147.69,147.69,147.3,147.32,477646.0
2020-01-06 10:40:00,147.32,147.33,146.97,147.04,421972.0,147.32,147.33,146.97,147.04,421972.0
2020-01-06 10:45:00,147.05,147.22,147.02,147.09,275875.0,147.05,147.22,147.02,147.09,275875.0
2020-01-06 10:50:00,147.06,147.23,147.05,147.11,798200.0,147.06,147.23,147.05,147.11,798200.0
2020-01-06 10:55:00,147.1,147.31,146.96,147.29,425256.0,147.1,147.31,146.96,147.29,425256.0
2020-01-06 11:00:00,147.28,147.31,147.18,147.25,113042.0,147.28,147.31,147.18,147.25,113042.0
2020-01-06 11:05:00,147.25,147.29,147.18,147.23,118296.0,147.25,147.29,147.18,147.23,118296.0
2020-01-06 11:10:00,147.21,147.34,147.18,147.34,223038.0,147.21,147.34,147.18,147.34,223038.0
2020-01-06 11:15:00,147.35,147.41,147.32,147.4,128198.0,147.35,147.41,147.32,147.4,128198.0
2020-01-06 11:20:00,147.38,147.42,147.27,147.28,79743.0,147.38,147.42,147.27,147.28,79743.0
2020-01-06 11:25:00,147.27,147.35,147.23,147.24,177671.0,147.27,147.35,147.23,147.24,177671.0
2020-01-06 11:30:00,147.23,147.23,146.95,147.02,214522.0,147.23,147.23,146.95,147.02,214522.0
2020-01-06 11:35:00,147.02,147.09,147.01,147.04,77332.0,147.02,147.09,147.01,147.04,77332.0
2020-01-06 11:40:00,147.02,147.14,146.99,147.13,139911.0,147.02,147.14,146.99,147.13,139911.0
2020-01-06 11:45:00,147.13,147.23,147.11,147.23,97991.0,147.13,147.23,147.11,147.23,97991.0
2020-01-06 11:50:00,147.22,147.28,147.2,147.27,25003.0,147.22,147.28,147.2,147.27,25003.0
2020-01-06 11:55:00,147.27,147.35,147.2,147.33,85315.0,147.27,147.35,147.2,147.33,85315.0
2020-01-06 12:00:00,147.33,147.38,147.28,147.35,50917.0,147.33,147.38,147.28,147.35,50917.0
2020-01-06 12:05:00,147.36,147.36,147.29,147.31,35925.0,147.36,147.36,147.29,147.31,35925.0
2020-01-06 12:10:00,147.33,147.38,147.32,147.34,33490.0,147.33,147.38,147.32,147.34,33490.0
2020-01-06 12:15:00,147.35,147.37,147.31,147.31,82489.0,147.35,147.37,147.31,147.31,82489.0
2020-01-06 12:20:00,147.32,147.32,147.2,147.22,68018.0,147.32,147.32,147.2,147.22,68018.0
2020-01-06 12:25:00,147.21,147.23,147.17,147.22,74413.0,147.21,147.23,147.17,147.22,74413.0
2020-01-06 12:30:00,147.21,147.21,147.11,147.12,40540.0,147.21,147.21,147.11,147.12,40540.0
2020-01-06 12:35:00,147.12,147.2,147.09,147.19,40020.0,147.12,147.2,147.09,147.19,40020.0
2020-01-06 12:40:00,147.21,147.21,147.11,147.13,21334.0,147.21,147.21,147.11,147.13,21334.0
2020-01-06 12:45:00,147.13,147.14,147.08,147.1,37057.0,147.13,147.14,147.08,147.1,37057.0
2020-01-06 12:50:00,147.11,147.25,147.08,147.22,72628.0,147.11,147.25,147.08,147.22,72628.0
2020-01-06 12:55:00,147.23,147.31,147.22,147.3,36532.0,147.23,147.31,147.22,147.3,36532.0
2020-01-06 13:00:00,147.31,147.34,147.25,147.31,35422.0,147.31,147.34,147.25,147.31,35422.0
2020-01-06 13:05:00,147.32,147.36,147.28,147.35,39171.0,147.32,147.36,147.28,147.35,39171.0
2020-01-06 13:10:00,147.35,147.38,147.35,147.38,25648.0,147.35,147.38,147.35,147.38,25648.0
2020-01-06 13:15:00,147.4,147.47,147.36,147.45,70767.0,147.4,147.47,147.36,147.45,70767.0
2020-01-06 13:20:00,147.44,147.58,147.42,147.57,55878.0,147.44,147.58,147.42,147.57,55878.0
2020-01-06 13:25:00,147.58,147.62,147.5,147.51,70509.0,147.58,147.62,147.5,147.51,70509.0
2020-01-06 13:30:00,147.5,147.64,147.49,147.62,132356.0,147.5,147.64,147.49,147.62,132356.0
2020-01-06 13:35:00,147.61,147.67,147.59,147.66,58445.0,147.61,147.67,147.59,147.66,58445.0
2020-01-06 13:40:00,147.66,147.69,147.62,147.68,85450.0,147.66,147.69,147.62,147.68,85450.0
2020-01-06 13:45:00,147.67,147.7,147.58,147.59,67076.0,147.67,147.7,147.58,147.59,67076.0
2020-01-06 13:50:00,147.58,147.62,147.52,147.53,75105.0,147.58,147.62,147.52,147.53,75105.0
2020-01-06 13:55:00,147.55,147.55,147.5,147.51,52167.0,147.55,147.55,147.5,147.51,52167.0
2020-01-06 14:00:00,147.5,147.6,147.5,147.57,117389.0,147.5,147.6,147.5,147.57,117389.0
2020-01-06 14:05:00,147.56,147.57,147.5,147.5,59662.0,147.56,147.57,147.5,147.5,59662.0
2020-01-06 14:10:00,147.5,147.51,147.41,147.41,77118.0,147.5,147.51,147.41,147.41,77118.0
2020-01-06 14:15:00,147.42,147.45,147.34,147.36,56293.0,147.42,147.45,147.34,147.36,56293.0
2020-01-06 14:20:00,147.36,147.41,147.34,147.36,62961.0,147.36,147.41,147.34,147.36,62961.0
2020-01-06 14:25:00,147.37,147.38,147.32,147.34,37270.0,147.37,147.38,147.32,147.34,37270.0
2020-01-06 14:30:00,147.33,147.36,147.24,147.29,40995.0,147.33,147.36,147.24,147.29,40995.0
2020-01-06 14:35:00,147.28,147.29,147.22,147.24,47163.0,147.28,147.29,147.22,147.24,47163.0
2020-01-06 14:40:00,147.23,147.29,147.19,147.19,42516.0,147.23,147.29,147.19,147.19,42516.0
2020-01-06 14:45:00,147.19,147.25,147.17,147.24,24340.0,147.19,147.25,147.17,147.24,24340.0
2020-01-06 14:50:00,147.24,147.26,147.21,147.24,29485.0,147.24,147.26,147.21,147.24,29485.0
2020-01-06 14:55:00,147.24,147.33,147.23,147.33,43479.0,147.24,147.33,147.23,147.33,43479.0
2020-01-06 15:00:00,147.34,147.35,147.3,147.31,78288.0,147.34,147.35,147.3,147.31,78288.0
2020-01-06 15:05:00,147.31,147.35,147.28,147.34,103249.0,147.31,147.35,147.28,147.34,103249.0
2020-01-06 15:10:00,147.34,147.35,147.29,147.32,30920.0,147.34,147.35,147.29,147.32,30920.0
2020-01-06 15:15:00,147.32,147.42,147.32,147.42,48187.0,147.32,147.42,147.32,147.42,48187.0
2020-01-06 15:20:00,147.42,147.5,147.41,147.46,45690.0,147.42,147.5,147.41,147.46,45690.0
2020-01-06 15:25:00,147.45,147.5,147.43,147.46,136433.0,147.45,147.5,147.43,147.46,136433.0
2020-01-06 15:30:00,147.47,147.5,147.46,147.49,182889.0,147.47,147.5,147.46,147.49,182889.0
2020-01-06 15:35:00,147.5,147.53,147.48,147.52,110631.0,147.5,147.53,147.48,147.52,110631.0
2020-01-06 15:40:00,147.52,147.53,147.46,147.49,143276.0,147.52,147.53,147.46,147.49,143276.0
2020-01-06 15:45:00,147.49,147.51,147.38,147.41,229572.0,147.49,147.51,147.38,147.41,229572.0
2020-01-06 15:50:00,147.4,147.43,147.38,147.41,151208.0,147.4,147.43,147.38,147.41,151208.0
2020-01-06 15:55:00,147.42,147.48,147.41,147.42,245007.0,147.42,147.48,147.41,147.42,245007.0
2020-01-07 09:30:00,147.57,147.66,147.51,147.59,238945.0,147.57,147.66,147.51,147.59,238945.0
2020-01-07 09:35:00,147.55,147.78,147.52,147.74,154060.0,147.55,147.78,147.52,147.74,154060.0
2020-01-07 09:40:00,147.74,147.89,147.74,147.87,102738.0,147.74,147.89,147.74,147.87,102738.0
2020-01-07 09:45:00,147.88,148.0,147.8,147.84,244231.0,147.88,148.0,147.8,147.84,244231.0
2020-01-07 09:50:00,147.84,147.92,147.8,147.87,48775.0,147.84,147.92,147.8,147.87,48775.0
2020-01-07 09:55:00,147.88,147.89,147.71,147.71,129556.0,147.88,147.89,147.71,147.71,129556.0
2020-01-07 10:00:00,147.71,147.72,147.43,147.7,246354.0,147.71,147.72,147.43,147.7,246354.0
2020-01-07 10:05:00,147.69,147.79,147.66,147.79,50545.0,147.69,147.79,147.66,147.79,50545.0
2020-01-07 10:10:00,147.78,147.96,147.78,147.83,180182.0,147.78,147.96,147.78,147.83,180182.0
2020-01-07 10:15:00,147.82,147.85,147.74,147.81,47699.0,147.82,147.85,147.74,147.81,47699.0
2020-01-07 10:20:00,147.8,147.87,147.77,147.87,135133.0,147.8,147.87,147.77,147.87,135133.0
2020-01-07 10:25:00,147.87,147.94,147.82,147.84,106827.0,147.87,147.94,147.82,147.84,106827.0
2020-01-07 10:30:00,147.83,147.88,147.68,147.76,217549.0,147.83,147.88,147.68,147.76,217549.0
2020-01-07 10:35:00,147.75,147.81,147.72,147.78,121452.0,147.75,147.81,147.72,147.78,121452.0
2020-01-07 10:40:00,147.78,147.83,147.7,147.74,260458.0,147.78,147.83,147.7,147.74,260458.0
2020-01-07 10:45:00,147.72,147.76,147.65,147.75,48044.0,147.72,147.76,147.65,147.75,48044.0
2020-01-07 10:50:00,147.74,147.78,147.62,147.67,52176.0,147.74,147.78,147.62,147.67,52176.0
2020-01-07 10:55:00,147.66,147.72,147.6,147.7,101763.0,147.66,147.72,147.6,147.7,101763.0
2020-01-07 11:00:00,147.7,147.83,147.68,147.82,142729.0,147.7,147.83,147.68,147.82,142729.0
2020-01-07 11:05:00,147.82,147.89,147.77,147.87,66720.0,147.82,147.89,147.77,147.87,66720.0
2020-01-07 11:10:00,147.86,147.89,147.78,147.8,37373.0,147.86,147.89,147.78,147.8,37373.0
2020-01-07 11:15:00,147.8,147.84,147.78,147.83,20046.0,147.8,147.84,147.78,147.83,20046.0
2020-01-07 11:20:00,147.83,147.86,147.75,147.75,35681.0,147.83,147.86,147.75,147.75,35681.0
2020-01-07 11:25:00,147.75,147.78,147.68,147.75,49055.0,147.75,147.78,147.68,147.75,49055.0
2020-01-07 11:30:00,147.75,147.77,147.71,147.75,50792.0,147.75,147.77,147.71,147.75,50792.0
2020-01-07 11:35:00,147.75,147.85,147.75,147.83,56363.0,147.75,147.85,147.75,147.83,56363.0
2020-01-07 11:40:00,147.83,147.89,147.82,147.88,68178.0,147.83,147.89,147.82,147.88,68178.0
2020-01-07 11:45:00,147.88,147.93,147.83,147.92,152255.0,147.88,147.93,147.83,147.92,152255.0
2020-01-07 11:50:00,147.91,148.0,147.9,147.98,63982.0,147.91,148.0,147.9,147.98,63982.0
2020-01-07 11:55:00,147.98,147.99,147.89,147.94,369223.0,147.98,147.99,147.89,147.94,369223.0
2020-01-07 12:00:00,147.94,148.07,147.92,148.05,135593.0,147.94,148.07,147.92,148.05,135593.0
2020-01-07 12:05:00,148.05,148.08,147.99,148.06,169314.0,148.05,148.08,147.99,148.06,169314.0
2020-01-07 12:10:00,148.06,148.14,148.03,148.08,65404.0,148.06,148.14,148.03,148.08,65404.0
2020-01-07 12:15:00,148.09,148.1,147.97,148.01,77754.0,148.09,148.1,147.97,148.01,77754.0
2020-01-07 12:20:00,148.01,148.02,147.99,148.0,13764.0,148.01,148.02,147.99,148.0,13764.0
2020-01-07 12:25:00,148.0,148.03,147.98,147.98,57396.0,148.0,148.03,147.98,147.98,57396.0
2020-01-07 12:30:00,147.99,148.05,147.99,148.04,35482.0,147.99,148.05,147.99,148.04,35482.0
2020-01-07 12:35:00,148.04,148.12,148.01,148.11,31375.0,148.04,148.12,148.01,148.11,31375.0
2020-01-07 12:40:00,148.12,148.12,148.04,148.06,39573.0,148.12,148.12,148.04,148.06,39573.0
2020-01-07 12:45:00,148.06,148.1,148.04,148.08,58754.0,148.06,148.1,148.04,148.08,58754.0
2020-01-07 12:50:00,148.09,148.09,148.01,148.03,31049.0,148.09,148.09,148.01,148.03,31049.0
2020-01-07 12:55:00,148.02,148.03,147.98,148.01,31379.0,148.02,148.03,147.98,148.01,31379.0
2020-01-07 13:00:00,148.02,148.02,147.93,147.94,176916.0,148.02,148.02,147.93,147.94,176916.0
2020-01-07 13:05:00,147.94,147.96,147.92,147.93,55887.0,147.94,147.96,147.92,147.93,55887.0
2020-01-07 13:10:00,147.93,147.94,147.9,147.9,81505.0,147.93,147.94,147.9,147.9,81505.0
2020-01-07 13:15:00,147.89,148.0,147.89,148.0,44631.0,147.89,148.0,147.89,148.0,44631.0
2020-01-07 13:20:00,148.0,148.08,148.0,148.07,22294.0,148.0,148.08,148.0,148.07,22294.0
2020-01-07 13:25:00,148.06,148.1,148.03,148.09,44188.0,148.06,148.1,148.03,148.09,44188.0
2020-01-07 13:30:00,148.08,148.09,147.99,148.0,36198.0,148.08,148.09,147.99,148.0,36198.0
2020-01-07 13:35:00,148.01,148.01,147.98,148.0,41530.0,148.01,148.01,147.98,148.0,41530.0
2020-01-07 13:40:00,148.0,148.08,148.0,148.08,18184.0,148.0,148.08,148.0,148.08,18184.0
2020-01-07 13:45:00,148.07,148.13,148.07,148.12,42834.0,148.07,148.13,148.07,148.12,42834.0
2020-01-07 13:50:00,148.12,148.13,148.1,148.13,24233.0,148.12,148.13,148.1,148.13,24233.0
2020-01-07 13:55:00,148.13,148.13,148.05,148.06,27515.0,148.13,148.13,148.05,148.06,27515.0
2020-01-07 14:00:00,148.05,148.12,148.05,148.07,29023.0,148.05,148.12,148.05,148.07,29023.0
2020-01-07 14:05:00,148.07,148.08,147.96,147.96,37584.0,148.07,148.08,147.96,147.96,37584.0
2020-01-07 14:10:00,147.96,147.98,147.86,147.89,40969.0,147.96,147.98,147.86,147.89,40969.0
2020-01-07 14:15:00,147.9,147.92,147.79,147.8,47265.0,147.9,147.92,147.79,147.8,47265.0
2020-01-07 14:20:00,147.81,147.86,147.8,147.84,50440.0,147.81,147.86,147.8,147.84,50440.0
2020-01-07 14:25:00,147.83,147.88,147.8,147.87,30100.0,147.83,147.88,147.8,147.87,30100.0
2020-01-07 14:30:00,147.87,147.88,147.85,147.86,25113.0,147.87,147.88,147.85,147.86,25113.0
2020-01-07 14:35:00,147.86,147.93,147.85,147.93,25678.0,147.86,147.93,147.85,147.93,25678.0
2020-01-07 14:40:00,147.93,147.94,147.9,147.93,54951.0,147.93,147.94,147.9,147.93,54951.0
2020-01-07 14:45:00,147.92,147.97,147.92,147.94,25331.0,147.92,147.97,147.92,147.94,25331.0
2020-01-07 14:50:00,147.94,147.96,147.9,147.96,24017.0,147.94,147.96,147.9,147.96,24017.0
2020-01-07 14:55:00,147.95,147.96,147.91,147.95,25514.0,147.95,147.96,147.91,147.95,25514.0
2020-01-07 15:00:00,147.96,147.96,147.9,147.91,30714.0,147.96,147.96,147.9,147.91,30714.0
2020-01-07 15:05:00,147.91,147.96,147.9,147.93,24939.0,147.91,147.96,147.9,147.93,24939.0
2020-01-07 15:10:00,147.94,147.94,147.86,147.86,28494.0,147.94,147.94,147.86,147.86,28494.0
2020-01-07 15:15:00,147.87,147.87,147.82,147.82,34550.0,147.87,147.87,147.82,147.82,34550.0
2020-01-07 15:20:00,147.82,147.87,147.81,147.87,56526.0,147.82,147.87,147.81,147.87,56526.0
2020-01-07 15:25:00,147.87,147.89,147.81,147.84,63826.0,147.87,147.89,147.81,147.84,63826.0
2020-01-07 15:30:00,147.84,147.85,147.82,147.85,52739.0,147.84,147.85,147.82,147.85,52739.0
2020-01-07 15:35:00,147.85,147.9,147.84,147.9,34366.0,147.85,147.9,147.84,147.9,34366.0
2020-01-07 15:40:00,147.9,147.92,147.87,147.9,52245.0,147.9,147.92,147.87,147.9,52245.0
2020-01-07 15:45:00,147.89,147.94,147.89,147.94,51795.0,147.89,147.94,147.89,147.94,51795.0
2020-01-07 15:50:00,147.94,148.03,147.93,148.02,174399.0,147.94,148.03,147.93,148.02,174399.0
2020-01-07 15:55:00,148.01,148.03,147.99,147.99,314153.0,148.01,148.03,147.99,147.99,314153.0
2020-01-08 09:30:00,148.49,148.61,148.28,148.4,504531.0,148.49,148.61,148.28,148.4,504531.0
2020-01-08 09:35:00,148.37,148.38,148.16,148.18,350210.0,148.37,148.38,148.16,148.18,350210.0
2020-01-08 09:40:00,148.18,148.19,147.95,147.96,337378.0,148.18,148.19,147.95,147.96,337378.0
2020-01-08 09:45:00,147.96,148.12,147.91,148.03,468425.0,147.96,148.12,147.91,148.03,468425.0
2020-01-08 09:50:00,148.0,148.1,147.93,148.02,178148.0,148.0,148.1,147.93,148.02,178148.0
2020-01-08 09:55:00,148.01,148.17,147.96,148.14,213202.0,148.01,148.17,147.96,148.14,213202.0
2020-01-08 10:00:00,148.13,148.13,147.96,147.98,484429.0,148.13,148.13,147.96,147.98,484429.0
2020-01-08 10:05:00,147.98,148.1,147.94,148.0,305949.0,147.98,148.1,147.94,148.0,305949.0
2020-01-08 10:10:00,148.01,148.06,147.95,148.02,180273.0,148.01,148.06,147.95,148.02,180273.0
2020-01-08 10:15:00,148.03,148.11,147.97,148.07,132319.0,148.03,148.11,147.97,148.07,132319.0
2020-01-08 10:20:00,148.08,148.29,148.05,148.23,197030.0,148.08,148.29,148.05,148.23,197030.0
2020-01-08 10:25:00,148.22,148.24,148.15,148.18,105826.0,148.22,148.24,148.15,148.18,105826.0
2020-01-08 10:30:00,148.17,148.19,147.81,147.87,412671.0,148.17,148.19,147.81,147.87,412671.0
2020-01-08 10:35:00,147.89,148.05,147.83,148.04,223565.0,147.89,148.05,147.83,148.04,223565.0
2020-01-08 10:40:00,148.03,148.16,148.0,148.15,148570.0,148.03,148.16,148.0,148.15,148570.0
2020-01-08 10:45:00,148.15,148.18,148.03,148.08,355544.0,148.15,148.18,148.03,148.08,355544.0
2020-01-08 10:50:00,148.08,148.13,148.07,148.11,115843.0,148.08,148.13,148.07,148.11,115843.0
2020-01-08 10:55:00,148.12,148.26,148.12,148.15,171067.0,148.12,148.26,148.12,148.15,171067.0
2020-01-08 11:00:00,148.14,148.14,147.88,147.9,150373.0,148.14,148.14,147.88,147.9,150373.0
2020-01-08 11:05:00,147.89,147.96,147.7,147.7,150778.0,147.89,147.96,147.7,147.7,150778.0
2020-01-08 11:10:00,147.7,147.78,147.45,147.7,392274.0,147.7,147.78,147.45,147.7,392274.0
2020-01-08 11:15:00,147.71,147.77,147.64,147.67,131245.0,147.71,147.77,147.64,147.67,131245.0
2020-01-08 11:20:00,147.66,147.85,147.66,147.82,97811.0,147.66,147.85,147.66,147.82,97811.0
2020-01-08 11:25:00,147.83,147.97,147.22,147.32,834478.0,147.83,147.97,147.22,147.32,834478.0
2020-01-08 11:30:00,147.35,147.9,147.31,147.7,944397.0,147.35,147.9,147.31,147.7,944397.0
2020-01-08 11:35:00,147.66,147.74,146.71,146.74,958777.0,147.66,147.74,146.71,146.74,958777.0
2020-01-08 11:40:00,146.73,146.91,146.29,146.32,863610.0,146.73,146.91,146.29,146.32,863610.0
2020-01-08 11:45:00,146.32,146.69,146.18,146.5,655550.0,146.32,146.69,146.18,146.5,655550.0
2020-01-08 11:50:00,146.5,146.63,146.21,146.44,382703.0,146.5,146.63,146.21,146.44,382703.0
2020-01-08 11:55:00,146.44,146.77,146.38,146.76,454299.0,146.44,146.77,146.38,146.76,454299.0
2020-01-08 12:00:00,146.76,146.83,146.59,146.78,323230.0,146.76,146.83,146.59,146.78,323230.0
2020-01-08 12:05:00,146.75,146.84,146.67,146.79,194564.0,146.75,146.84,146.67,146.79,194564.0
2020-01-08 12:10:00,146.78,147.07,146.76,147.0,196437.0,146.78,147.07,146.76,147.0,196437.0
2020-01-08 12:15:00,147.0,147.01,146.89,146.94,150189.0,147.0,147.01,146.89,146.94,150189.0
2020-01-08 12:20:00,146.94,147.03,146.86,146.99,133561.0,146.94,147.03,146.86,146.99,133561.0
2020-01-08 12:25:00,146.99,147.02,146.89,146.98,53625.0,146.99,147.02,146.89,146.98,53625.0
2020-01-08 12:30:00,146.98,147.0,146.89,146.97,71235.0,146.98,147.0,146.89,146.97,71235.0
2020-01-08 12:35:00,146.97,147.03,146.94,146.96,124729.0,146.97,147.03,146.94,146.96,124729.0
2020-01-08 12:40:00,146.95,146.95,146.82,146.88,119702.0,146.95,146.95,146.82,146.88,119702.0
2020-01-08 12:45:00,146.87,146.87,146.76,146.77,74565.0,146.87,146.87,146.76,146.77,74565.0
2020-01-08 12:50:00,146.77,147.0,146.77,146.97,47350.0,146.77,147.0,146.77,146.97,47350.0
2020-01-08 12:55:00,146.98,147.07,146.97,147.05,111972.0,146.98,147.07,146.97,147.05,111972.0
2020-01-08 13:00:00,147.06,147.1,146.92,146.98,157121.0,147.06,147.1,146.92,146.98,157121.0
2020-01-08 13:05:00,146.99,147.0,146.82,146.85,84981.0,146.99,147.0,146.82,146.85,84981.0
2020-01-08 13:10:00,146.84,146.86,146.7,146.77,92369.0,146.84,146.86,146.7,146.77,92369.0
2020-01-08 13:15:00,146.78,146.87,146.77,146.78,52672.0,146.78,146.87,146.77,146.78,52672.0
2020-01-08 13:20:00,146.78,146.79,146.66,146.74,59234.0,146.78,146.79,146.66,146.74,59234.0
2020-01-08 13:25:00,146.74,146.8,146.71,146.79,95152.0,146.74,146.8,146.71,146.79,95152.0
2020-01-08 13:30:00,146.79,146.84,146.74,146.79,40211.0,146.79,146.84,146.74,146.79,40211.0
2020-01-08 13:35:00,146.8,146.81,146.72,146.73,55691.0,146.8,146.81,146.72,146.73,55691.0
2020-01-08 13:40:00,146.73,146.83,146.71,146.72,46575.0,146.73,146.83,146.71,146.72,46575.0
2020-01-08 13:45:00,146.72,146.73,146.59,146.59,68340.0,146.72,146.73,146.59,146.59,68340.0
2020-01-08 13:50:00,146.57,146.61,146.5,146.52,170267.0,146.57,146.61,146.5,146.52,170267.0
2020-01-08 13:55:00,146.52,146.59,146.49,146.49,123014.0,146.52,146.59,146.49,146.49,123014.0
2020-01-08 14:00:00,146.5,146.5,146.38,146.43,79806.0,146.5,146.5,146.38,146.43,79806.0
2020-01-08 14:05:00,146.43,146.45,146.37,146.42,114038.0,146.43,146.45,146.37,146.42,114038.0
2020-01-08 14:10:00,146.43,146.43,146.33,146.33,81108.0,146.43,146.43,146.33,146.33,81108.0
2020-01-08 14:15:00,146.32,146.35,146.28,146.33,75437.0,146.32,146.35,146.28,146.33,75437.0
2020-01-08 14:20:00,146.34,146.38,146.28,146.33,79855.0,146.34,146.38,146.28,146.33,79855.0
2020-01-08 14:25:00,146.33,146.34,146.2,146.29,165037.0,146.33,146.34,146.2,146.29,165037.0
2020-01-08 14:30:00,146.3,146.5,146.3,146.44,110968.0,146.3,146.5,146.3,146.44,110968.0
2020-01-08 14:35:00,146.45,146.45,146.37,146.39,60284.0,146.45,146.45,146.37,146.39,60284.0
2020-01-08 14:40:00,146.4,146.4,146.26,146.27,47978.0,146.4,146.4,146.26,146.27,47978.0
2020-01-08 14:45:00,146.27,146.28,146.14,146.2,146376.0,146.27,146.28,146.14,146.2,146376.0
2020-01-08 14:50:00,146.2,146.32,146.17,146.28,161967.0,146.2,146.32,146.17,146.28,161967.0
2020-01-08 14:55:00,146.28,146.34,146.28,146.32,110976.0,146.28,146.34,146.28,146.32,110976.0
2020-01-08 15:00:00,146.31,146.35,146.26,146.34,87973.0,146.31,146.35,146.26,146.34,87973.0
2020-01-08 15:05:00,146.33,146.38,146.32,146.37,82829.0,146.33,146.38,146.32,146.37,82829.0
2020-01-08 15:10:00,146.37,146.44,146.35,146.42,71421.0,146.37,146.44,146.35,146.42,71421.0
2020-01-08 15:15:00,146.42,146.42,146.33,146.35,171500.0,146.42,146.42,146.33,146.35,171500.0
2020-01-08 15:20:00,146.35,146.37,146.32,146.37,54976.0,146.35,146.37,146.32,146.37,54976.0
2020-01-08 15:25:00,146.37,146.39,146.34,146.35,64822.0,146.37,146.39,146.34,146.35,64822.0
2020-01-08 15:30:00,146.36,146.41,146.35,146.36,115548.0,146.36,146.41,146.35,146.36,115548.0
2020-01-08 15:35:00,146.37,146.42,146.31,146.32,178171.0,146.37,146.42,146.31,146.32,178171.0
2020-01-08 15:40:00,146.32,146.35,146.22,146.26,284405.0,146.32,146.35,146.22,146.26,284405.0
2020-01-08 15:45:00,146.26,147.04,146.24,147.04,915929.0,146.26,147.04,146.24,147.04,915929.0
2020-01-08 15:50:00,147.04,147.11,146.79,146.93,676971.0,147.04,147.11,146.79,146.93,676971.0
2020-01-08 15:55:00,146.92,147.05,146.83,146.87,683384.0,146.92,147.05,146.83,146.87,683384.0
2020-01-09 09:30:00,146.07,146.07,145.9,145.94,359982.0,146.07,146.07,145.9,145.94,359982.0
2020-01-09 09:35:00,145.93,146.15,145.83,145.84,800283.0,145.93,146.15,145.83,145.84,800283.0
2020-01-09 09:40:00,145.84,145.95,145.79,145.93,217864.0,145.84,145.95,145.79,145.93,217864.0
2020-01-09 09:45:00,145.93,146.07,145.88,146.02,246978.0,145.93,146.07,145.88,146.02,246978.0
2020-01-09 09:50:00,146.02,146.06,145.96,146.02,123967.0,146.02,146.06,145.96,146.02,123967.0
2020-01-09 09:55:00,146.02,146.17,146.02,146.08,128649.0,146.02,146.17,146.02,146.08,128649.0
2020-01-09 10:00:00,146.09,146.17,145.99,145.99,148687.0,146.09,146.17,145.99,145.99,148687.0
2020-01-09 10:05:00,146.0,146.02,145.9,146.01,166885.0,146.0,146.02,145.9,146.01,166885.0
2020-01-09 10:10:00,146.0,146.04,145.93,146.02,128927.0,146.0,146.04,145.93,146.02,128927.0
2020-01-09 10:15:00,146.01,146.05,145.84,145.84,97112.0,146.01,146.05,145.84,145.84,97112.0
2020-01-09 10:20:00,145.84,145.86,145.61,145.77,325299.0,145.84,145.86,145.61,145.77,325299.0
2020-01-09 10:25:00,145.77,145.8,145.69,145.78,130531.0,145.77,145.8,145.69,145.78,130531.0
2020-01-09 10:30:00,145.79,145.79,145.66,145.68,94974.0,145.79,145.79,145.66,145.68,94974.0
2020-01-09 10:35:00,145.68,145.77,145.67,145.71,101192.0,145.68,145.77,145.67,145.71,101192.0
2020-01-09 10:40:00,145.71,145.75,145.61,145.75,74458.0,145.71,145.75,145.61,145.75,74458.0
2020-01-09 10:45:00,145.75,145.8,145.68,145.68,93392.0,145.75,145.8,145.68,145.68,93392.0
2020-01-09 10:50:00,145.68,145.69,145.44,145.61,331867.0,145.68,145.69,145.44,145.61,331867.0
2020-01-09 10:55:00,145.62,145.65,145.52,145.61,130317.0,145.62,145.65,145.52,145.61,130317.0
2020-01-09 11:00:00,145.62,145.78,145.61,145.78,116221.0,145.62,145.78,145.61,145.78,116221.0
2020-01-09 11:05:00,145.78,145.8,145.71,145.75,50734.0,145.78,145.8,145.71,145.75,50734.0
2020-01-09 11:10:00,145.76,145.84,145.69,145.71,127089.0,145.76,145.84,145.69,145.71,127089.0
2020-01-09 11:15:00,145.72,145.73,145.64,145.67,66179.0,145.72,145.73,145.64,145.67,66179.0
2020-01-09 11:20:00,145.66,145.75,145.62,145.71,152913.0,145.66,145.75,145.62,145.71,152913.0
2020-01-09 11:25:00,145.71,145.92,145.71,145.91,154590.0,145.71,145.92,145.71,145.91,154590.0
2020-01-09 11:30:00,145.88,145.94,145.83,145.9,96267.0,145.88,145.94,145.83,145.9,96267.0
2020-01-09 11:35:00,145.9,145.94,145.83,145.84,163428.0,145.9,145.94,145.83,145.84,163428.0
2020-01-09 11:40:00,145.84,145.9,145.8,145.87,57906.0,145.84,145.9,145.8,145.87,57906.0
2020-01-09 11:45:00,145.85,145.9,145.81,145.83,104926.0,145.85,145.9,145.81,145.83,104926.0
2020-01-09 11:50:00,145.82,145.89,145.8,145.87,65385.0,145.82,145.89,145.8,145.87,65385.0
2020-01-09 11:55:00,145.87,145.89,145.82,145.89,80335.0,145.87,145.89,145.82,145.89,80335.0
2020-01-09 12:00:00,145.88,146.03,145.87,146.02,104556.0,145.88,146.03,145.87,146.02,104556.0
2020-01-09 12:05:00,146.02,146.03,145.94,145.99,50621.0,146.02,146.03,145.94,145.99,50621.0
2020-01-09 12:10:00,146.0,146.13,145.97,146.08,77512.0,146.0,146.13,145.97,146.08,77512.0
2020-01-09 12:15:00,146.08,146.08,146.01,146.04,33605.0,146.08,146.08,146.01,146.04,33605.0
2020-01-09 12:20:00,146.04,146.08,146.01,146.06,24792.0,146.04,146.08,146.01,146.06,24792.0
2020-01-09 12:25:00,146.06,146.1,146.0,146.01,103340.0,146.06,146.1,146.0,146.01,103340.0
2020-01-09 12:30:00,146.0,146.13,146.0,146.13,60856.0,146.0,146.13,146.0,146.13,60856.0
2020-01-09 12:35:00,146.12,146.13,146.02,146.07,27908.0,146.12,146.13,146.02,146.07,27908.0
2020-01-09 12:40:00,146.07,146.1,145.95,145.97,73099.0,146.07,146.1,145.95,145.97,73099.0
2020-01-09 12:45:00,145.97,145.97,145.91,145.92,47460.0,145.97,145.97,145.91,145.92,47460.0
2020-01-09 12:50:00,145.92,145.92,145.87,145.91,71370.0,145.92,145.92,145.87,145.91,71370.0
2020-01-09 12:55:00,145.91,145.92,145.86,145.87,17614.0,145.91,145.92,145.86,145.87,17614.0
2020-01-09 13:00:00,145.86,146.04,145.86,145.97,188483.0,145.86,146.04,145.86,145.97,188483.0
2020-01-09 13:05:00,145.98,146.13,145.92,146.13,32189.0,145.98,146.13,145.92,146.13,32189.0
2020-01-09 13:10:00,146.14,146.22,146.1,146.1,82867.0,146.14,146.22,146.1,146.1,82867.0
2020-01-09 13:15:00,146.11,146.31,146.09,146.25,117997.0,146.11,146.31,146.09,146.25,117997.0
2020-01-09 13:20:00,146.25,146.39,146.22,146.38,221137.0,146.25,146.39,146.22,146.38,221137.0
2020-01-09 13:25:00,146.37,146.41,146.2,146.2,80525.0,146.37,146.41,146.2,146.2,80525.0
2020-01-09 13:30:00,146.21,146.34,146.21,146.29,55761.0,146.21,146.34,146.21,146.29,55761.0
2020-01-09 13:35:00,146.27,146.32,146.23,146.24,61413.0,146.27,146.32,146.23,146.24,61413.0
2020-01-09 13:40:00,146.24,146.31,146.23,146.28,36339.0,146.24,146.31,146.23,146.28,36339.0
2020-01-09 13:45:00,146.28,146.29,146.17,146.17,74429.0,146.28,146.29,146.17,146.17,74429.0
2020-01-09 13:50:00,146.18,146.19,146.14,146.18,23603.0,146.18,146.19,146.14,146.18,23603.0
2020-01-09 13:55:00,146.18,146.2,146.15,146.19,36938.0,146.18,146.2,146.15,146.19,36938.0
2020-01-09 14:00:00,146.19,146.24,146.15,146.23,52257.0,146.19,146.24,146.15,146.23,52257.0
2020-01-09 14:05:00,146.23,146.3,146.21,146.24,33379.0,146.23,146.3,146.21,146.24,33379.0
2020-01-09 14:10:00,146.24,146.26,146.22,146.25,9490.0,146.24,146.26,146.22,146.25,9490.0
2020-01-09 14:15:00,146.25,146.29,146.24,146.28,43778.0,146.25,146.29,146.24,146.28,43778.0
2020-01-09 14:20:00,146.28,146.34,146.26,146.33,41635.0,146.28,146.34,146.26,146.33,41635.0
2020-01-09 14:25:00,146.34,146.35,146.26,146.3,105447.0,146.34,146.35,146.26,146.3,105447.0
2020-01-09 14:30:00,146.29,146.3,146.2,146.22,56354.0,146.29,146.3,146.2,146.22,56354.0
2020-01-09 14:35:00,146.21,146.21,146.17,146.19,31692.0,146.21,146.21,146.17,146.19,31692.0
2020-01-09 14:40:00,146.18,146.23,146.15,146.22,66215.0,146.18,146.23,146.15,146.22,66215.0
2020-01-09 14:45:00,146.23,146.28,146.21,146.24,55972.0,146.23,146.28,146.21,146.24,55972.0
2020-01-09 14:50:00,146.22,146.27,146.21,146.25,43967.0,146.22,146.27,146.21,146.25,43967.0
2020-01-09 14:55:00,146.24,146.24,146.14,146.18,41382.0,146.24,146.24,146.14,146.18,41382.0
2020-01-09 15:00:00,146.18,146.21,146.16,146.21,34421.0,146.18,146.21,146.16,146.21,34421.0
2020-01-09 15:05:00,146.2,146.22,146.18,146.2,19651.0,146.2,146.22,146.18,146.2,19651.0
2020-01-09 15:10:00,146.19,146.21,146.13,146.13,40823.0,146.19,146.21,146.13,146.13,40823.0
2020-01-09 15:15:00,146.13,146.17,146.1,146.11,21796.0,146.13,146.17,146.1,146.11,21796.0
2020-01-09 15:20:00,146.11,146.13,146.09,146.12,50261.0,146.11,146.13,146.09,146.12,50261.0
2020-01-09 15:25:00,146.12,146.14,146.09,146.11,45028.0,146.12,146.14,146.09,146.11,45028.0
2020-01-09 15:30:00,146.11,146.12,146.05,146.08,61547.0,146.11,146.12,146.05,146.08,61547.0
2020-01-09 15:35:00,146.08,146.1,146.06,146.07,41107.0,146.08,146.1,146.06,146.07,41107.0
2020-01-09 15:40:00,146.06,146.07,145.98,146.0,77837.0,146.06,146.07,145.98,146.0,77837.0
2020-01-09 15:45:00,146.01,146.08,146.0,146.0,191841.0,146.01,146.08,146.0,146.0,191841.0
2020-01-09 15:50:00,145.99,146.0,145.97,145.99,124205.0,145.99,146.0,145.97,145.99,124205.0
2020-01-09 15:55:00,145.98,146.02,145.92,146.02,282815.0,145.98,146.02,145.92,146.02,282815.0
2020-01-10 09:30:00,146.22,146.29,146.17,146.22,243770.0,146.22,146.29,146.17,146.22,243770.0
2020-01-10 09:35:00,146.24,146.33,146.2,146.28,104075.0,146.24,146.33,146.2,146.28,104075.0
2020-01-10 09:40:00,146.29,146.35,146.22,146.34,117316.0,146.29,146.35,146.22,146.34,117316.0
2020-01-10 09:45:00,146.34,146.38,146.2,146.2,73237.0,146.34,146.38,146.2,146.2,73237.0
2020-01-10 09:50:00,146.2,146.27,146.19,146.25,73507.0,146.2,146.27,146.19,146.25,73507.0
2020-01-10 09:55:00,146.25,146.32,146.22,146.28,87920.0,146.25,146.32,146.22,146.28,87920.0
2020-01-10 10:00:00,146.27,146.35,146.25,146.34,81051.0,146.27,146.35,146.25,146.34,81051.0
2020-01-10 10:05:00,146.34,146.39,146.3,146.38,38375.0,146.34,146.39,146.3,146.38,38375.0
2020-01-10 10:10:00,146.38,146.44,146.31,146.37,98805.0,146.38,146.44,146.31,146.37,98805.0
2020-01-10 10:15:00,146.37,146.37,146.23,146.24,52650.0,146.37,146.37,146.23,146.24,52650.0
2020-01-10 10:20:00,146.24,146.49,146.23,146.48,66802.0,146.24,146.49,146.23,146.48,66802.0
2020-01-10 10:25:00,146.5,146.54,146.41,146.41,52756.0,146.5,146.54,146.41,146.41,52756.0
2020-01-10 10:30:00,146.41,146.47,146.35,146.36,27468.0,146.41,146.47,146.35,146.36,27468.0
2020-01-10 10:35:00,146.39,146.5,146.35,146.49,27185.0,146.39,146.5,146.35,146.49,27185.0
2020-01-10 10:40:00,146.48,146.53,146.44,146.49,53330.0,146.48,146.53,146.44,146.49,53330.0
2020-01-10 10:45:00,146.49,146.63,146.49,146.63,87941.0,146.49,146.63,146.49,146.63,87941.0
2020-01-10 10:50:00,146.62,146.84,146.62,146.79,197689.0,146.62,146.84,146.62,146.79,197689.0
2020-01-10 10:55:00,146.77,146.81,146.68,146.77,108128.0,146.77,146.81,146.68,146.77,108128.0
2020-01-10 11:00:00,146.77,146.79,146.69,146.76,105906.0,146.77,146.79,146.69,146.76,105906.0
2020-01-10 11:05:00,146.78,146.79,146.69,146.73,26937.0,146.78,146.79,146.69,146.73,26937.0
2020-01-10 11:10:00,146.76,146.87,146.74,146.86,57707.0,146.76,146.87,146.74,146.86,57707.0
2020-01-10 11:15:00,146.87,146.9,146.82,146.84,41472.0,146.87,146.9,146.82,146.84,41472.0
2020-01-10 11:20:00,146.84,146.86,146.76,146.82,46814.0,146.84,146.86,146.76,146.82,46814.0
2020-01-10 11:25:00,146.82,146.9,146.81,146.84,43193.0,146.82,146.9,146.81,146.84,43193.0
2020-01-10 11:30:00,146.84,146.96,146.82,146.93,79045.0,146.84,146.96,146.82,146.93,79045.0
2020-01-10 11:35:00,146.97,146.99,146.86,146.87,62725.0,146.97,146.99,146.86,146.87,62725.0
2020-01-10 11:40:00,146.86,146.9,146.79,146.89,129058.0,146.86,146.9,146.79,146.89,129058.0
2020-01-10 11:45:00,146.89,146.93,146.84,146.87,47738.0,146.89,146.93,146.84,146.87,47738.0
2020-01-10 11:50:00,146.88,146.89,146.78,146.79,41446.0,146.88,146.89,146.78,146.79,41446.0
2020-01-10 11:55:00,146.78,146.9,146.78,146.89,30438.0,146.78,146.9,146.78,146.89,30438.0
2020-01-10 12:00:00,146.9,146.99,146.9,146.93,84521.0,146.9,146.99,146.9,146.93,84521.0
2020-01-10 12:05:00,146.93,146.95,146.88,146.93,57172.0,146.93,146.95,146.88,146.93,57172.0
2020-01-10 12:10:00,146.92,146.97,146.84,146.88,27360.0,146.92,146.97,146.84,146.88,27360.0
2020-01-10 12:15:00,146.89,146.93,146.86,146.87,16460.0,146.89,146.93,146.86,146.87,16460.0
2020-01-10 12:20:00,146.87,146.91,146.84,146.88,44438.0,146.87,146.91,146.84,146.88,44438.0
2020-01-10 12:25:00,146.87,146.89,146.8,146.84,17561.0,146.87,146.89,146.8,146.84,17561.0
2020-01-10 12:30:00,146.83,146.87,146.81,146.82,123257.0,146.83,146.87,146.81,146.82,123257.0
2020-01-10 12:35:00,146.81,146.82,146.72,146.72,51180.0,146.81,146.82,146.72,146.72,51180.0
2020-01-10 12:40:00,146.73,146.78,146.71,146.76,45826.0,146.73,146.78,146.71,146.76,45826.0
2020-01-10 12:45:00,146.77,146.77,146.73,146.75,14971.0,146.77,146.77,146.73,146.75,14971.0
2020-01-10 12:50:00,146.75,146.8,146.75,146.79,15032.0,146.75,146.8,146.75,146.79,15032.0
2020-01-10 12:55:00,146.8,146.86,146.79,146.84,20860.0,146.8,146.86,146.79,146.84,20860.0
2020-01-10 13:00:00,146.84,146.84,146.75,146.76,106607.0,146.84,146.84,146.75,146.76,106607.0
2020-01-10 13:05:00,146.77,146.79,146.75,146.77,18471.0,146.77,146.79,146.75,146.77,18471.0
2020-01-10 13:10:00,146.77,146.8,146.76,146.76,9690.0,146.77,146.8,146.76,146.76,9690.0
2020-01-10 13:15:00,146.77,146.81,146.76,146.77,27442.0,146.77,146.81,146.76,146.77,27442.0
2020-01-10 13:20:00,146.77,146.78,146.75,146.75,28437.0,146.77,146.78,146.75,146.75,28437.0
2020-01-10 13:25:00,146.76,146.82,146.75,146.79,55242.0,146.76,146.82,146.75,146.79,55242.0
2020-01-10 13:30:00,146.78,146.81,146.77,146.78,16484.0,146.78,146.81,146.77,146.78,16484.0
2020-01-10 13:35:00,146.78,146.83,146.78,146.82,61266.0,146.78,146.83,146.78,146.82,61266.0
2020-01-10 13:40:00,146.83,146.85,146.77,146.78,36534.0,146.83,146.85,146.77,146.78,36534.0
2020-01-10 13:45:00,146.78,146.79,146.74,146.75,30727.0,146.78,146.79,146.74,146.75,30727.0
2020-01-10 13:50:00,146.75,146.78,146.75,146.77,22733.0,146.75,146.78,146.75,146.77,22733.0
2020-01-10 13:55:00,146.78,146.78,146.72,146.75,19122.0,146.78,146.78,146.72,146.75,19122.0
2020-01-10 14:00:00,146.75,146.77,146.69,146.71,37551.0,146.75,146.77,146.69,146.71,37551.0
2020-01-10 14:05:00,146.7,146.72,146.68,146.7,14847.0,146.7,146.72,146.68,146.7,14847.0
2020-01-10 14:10:00,146.7,146.74,146.7,146.73,72299.0,146.7,146.74,146.7,146.73,72299.0
2020-01-10 14:15:00,146.72,146.76,146.71,146.72,35310.0,146.72,146.76,146.71,146.72,35310.0
2020-01-10 14:20:00,146.72,146.73,146.71,146.71,16165.0,146.72,146.73,146.71,146.71,16165.0
2020-01-10 14:25:00,146.72,146.75,146.71,146.73,19929.0,146.72,146.75,146.71,146.73,19929.0
2020-01-10 14:30:00,146.73,146.76,146.72,146.72,14171.0,146.73,146.76,146.72,146.72,14171.0
2020-01-10 14:35:00,146.72,146.76,146.71,146.74,23087.0,146.72,146.76,146.71,146.74,23087.0
2020-01-10 14:40:00,146.75,146.8,146.75,146.76,43773.0,146.75,146.8,146.75,146.76,43773.0
2020-01-10 14:45:00,146.76,146.78,146.75,146.76,51060.0,146.76,146.78,146.75,146.76,51060.0
2020-01-10 14:50:00,146.77,146.79,146.76,146.77,28824.0,146.77,146.79,146.76,146.77,28824.0
2020-01-10 14:55:00,146.77,146.79,146.74,146.78,25588.0,146.77,146.79,146.74,146.78,25588.0
2020-01-10 15:00:00,146.78,146.83,146.77,146.78,27905.0,146.78,146.83,146.77,146.78,27905.0
2020-01-10 15:05:00,146.79,146.84,146.79,146.82,45688.0,146.79,146.84,146.79,146.82,45688.0
2020-01-10 15:10:00,146.83,146.84,146.81,146.82,38386.0,146.83,146.84,146.81,146.82,38386.0
2020-01-10 15:15:00,146.82,146.87,146.82,146.86,60678.0,146.82,146.87,146.82,146.86,60678.0
2020-01-10 15:20:00,146.86,146.89,146.84,146.86,81216.0,146.86,146.89,146.84,146.86,81216.0
2020-01-10 15:25:00,146.86,146.87,146.85,146.87,48503.0,146.86,146.87,146.85,146.87,48503.0
2020-01-10 15:30:00,146.87,146.93,146.86,146.93,86268.0,146.87,146.93,146.86,146.93,86268.0
2020-01-10 15:35:00,146.94,146.94,146.89,146.91,54160.0,146.94,146.94,146.89,146.91,54160.0
2020-01-10 15:40:00,146.91,146.95,146.9,146.92,155614.0,146.91,146.95,146.9,146.92,155614.0
2020-01-10 15:45:00,146.92,146.94,146.89,146.94,128470.0,146.92,146.94,146.89,146.94,128470.0
2020-01-10 15:50:00,146.94,146.95,146.89,146.91,291408.0,146.94,146.95,146.89,146.91,291408.0
2020-01-10 15:55:00,146.91,146.95,146.87,146.92,399149.0,146.91,146.95,146.87,146.92,399149.0
2020-01-13 09:30:00,146.35,146.37,146.27,146.33,308380.0,146.35,146.37,146.27,146.33,308380.0
2020-01-13 09:35:00,146.33,146.38,146.02,146.04,152276.0,146.33,146.38,146.02,146.04,152276.0
2020-01-13 09:40:00,146.02,146.19,145.93,146.01,172827.0,146.02,146.19,145.93,146.01,172827.0
2020-01-13 09:45:00,146.01,146.08,145.8,145.84,199735.0,146.01,146.08,145.8,145.84,199735.0
2020-01-13 09:50:00,145.82,146.02,145.82,145.95,267090.0,145.82,146.02,145.82,145.95,267090.0
2020-01-13 09:55:00,145.94,146.06,145.89,146.05,150422.0,145.94,146.06,145.89,146.05,150422.0
2020-01-13 10:00:00,146.0,146.03,145.87,145.9,119644.0,146.0,146.03,145.87,145.9,119644.0
2020-01-13 10:05:00,145.9,145.99,145.87,145.98,48542.0,145.9,145.99,145.87,145.98,48542.0
2020-01-13 10:10:00,145.97,146.02,145.92,146.0,92158.0,145.97,146.02,145.92,146.0,92158.0
2020-01-13 10:15:00,146.0,146.02,145.9,146.0,55014.0,146.0,146.02,145.9,146.0,55014.0
2020-01-13 10:20:00,146.0,146.12,145.98,146.03,60879.0,146.0,146.12,145.98,146.03,60879.0
2020-01-13 10:25:00,146.03,146.13,146.02,146.13,29456.0,146.03,146.13,146.02,146.13,29456.0
2020-01-13 10:30:00,146.11,146.21,146.1,146.17,35263.0,146.11,146.21,146.1,146.17,35263.0
2020-01-13 10:35:00,146.18,146.26,146.16,146.25,50886.0,146.18,146.26,146.16,146.25,50886.0
2020-01-13 10:40:00,146.26,146.26,146.19,146.2,35764.0,146.26,146.26,146.19,146.2,35764.0
2020-01-13 10:45:00,146.21,146.22,146.09,146.1,49226.0,146.21,146.22,146.09,146.1,49226.0
2020-01-13 10:50:00,146.13,146.14,146.07,146.07,26515.0,146.13,146.14,146.07,146.07,26515.0
2020-01-13 10:55:00,146.08,146.12,146.03,146.06,32607.0,146.08,146.12,146.03,146.06,32607.0
2020-01-13 11:00:00,146.07,146.11,146.01,146.03,45307.0,146.07,146.11,146.01,146.03,45307.0
2020-01-13 11:05:00,146.02,146.05,146.0,146.04,33706.0,146.02,146.05,146.0,146.04,33706.0
2020-01-13 11:10:00,146.03,146.11,146.03,146.11,13284.0,146.03,146.11,146.03,146.11,13284.0
2020-01-13 11:15:00,146.1,146.15,146.06,146.13,23210.0,146.1,146.15,146.06,146.13,23210.0
2020-01-13 11:20:00,146.13,146.2,146.12,146.19,22258.0,146.13,146.2,146.12,146.19,22258.0
2020-01-13 11:25:00,146.19,146.32,145.98,146.15,334233.0,146.19,146.32,145.98,146.15,334233.0
2020-01-13 11:30:00,146.16,146.18,146.13,146.18,33298.0,146.16,146.18,146.13,146.18,33298.0
2020-01-13 11:35:00,146.17,146.27,146.16,146.18,77155.0,146.17,146.27,146.16,146.18,77155.0
2020-01-13 11:40:00,146.17,146.18,146.12,146.15,16362.0,146.17,146.18,146.12,146.15,16362.0
2020-01-13 11:45:00,146.16,146.18,146.12,146.12,17083.0,146.16,146.18,146.12,146.12,17083.0
2020-01-13 11:50:00,146.12,146.14,146.05,146.06,61669.0,146.12,146.14,146.05,146.06,61669.0
2020-01-13 11:55:00,146.08,146.08,145.98,146.0,57664.0,146.08,146.08,145.98,146.0,57664.0
2020-01-13 12:00:00,146.0,146.01,145.92,145.94,141960.0,146.0,146.01,145.92,145.94,141960.0
2020-01-13 12:05:00,145.94,146.0,145.94,145.99,24344.0,145.94,146.0,145.94,145.99,24344.0
2020-01-13 12:10:00,146.01,146.04,145.99,146.02,24785.0,146.01,146.04,145.99,146.02,24785.0
2020-01-13 12:15:00,146.02,146.03,145.97,146.0,24834.0,146.02,146.03,145.97,146.0,24834.0
2020-01-13 12:20:00,146.0,146.02,145.96,145.97,20294.0,146.0,146.02,145.96,145.97,20294.0
2020-01-13 12:25:00,145.97,145.98,145.91,145.91,65745.0,145.97,145.98,145.91,145.91,65745.0
2020-01-13 12:30:00,145.91,145.93,145.87,145.91,74228.0,145.91,145.93,145.87,145.91,74228.0
2020-01-13 12:35:00,145.92,146.0,145.91,145.98,20604.0,145.92,146.0,145.91,145.98,20604.0
2020-01-13 12:40:00,145.98,145.99,145.95,145.98,16730.0,145.98,145.99,145.95,145.98,16730.0
2020-01-13 12:45:00,145.98,145.98,145.94,145.98,34259.0,145.98,145.98,145.94,145.98,34259.0
2020-01-13 12:50:00,145.98,145.98,145.9,145.91,51180.0,145.98,145.98,145.9,145.91,51180.0
2020-01-13 12:55:00,145.91,145.93,145.89,145.91,26464.0,145.91,145.93,145.89,145.91,26464.0
2020-01-13 13:00:00,145.92,145.97,145.91,145.95,38678.0,145.92,145.97,145.91,145.95,38678.0
2020-01-13 13:05:00,145.96,145.96,145.91,145.92,25558.0,145.96,145.96,145.91,145.92,25558.0
2020-01-13 13:10:00,145.92,145.95,145.88,145.92,28453.0,145.92,145.95,145.88,145.92,28453.0
2020-01-13 13:15:00,145.93,145.96,145.91,145.94,26807.0,145.93,145.96,145.91,145.94,26807.0
2020-01-13 13:20:00,145.94,145.96,145.92,145.96,35772.0,145.94,145.96,145.92,145.96,35772.0
2020-01-13 13:25:00,145.96,145.96,145.92,145.93,42835.0,145.96,145.96,145.92,145.93,42835.0
2020-01-13 13:30:00,145.93,145.97,145.89,145.95,59622.0,145.93,145.97,145.89,145.95,59622.0
2020-01-13 13:35:00,145.95,145.96,145.94,145.96,29998.0,145.95,145.96,145.94,145.96,29998.0
2020-01-13 13:40:00,145.96,145.96,145.93,145.94,20975.0,145.96,145.96,145.93,145.94,20975.0
2020-01-13 13:45:00,145.94,145.94,145.92,145.93,29327.0,145.94,145.94,145.92,145.93,29327.0
2020-01-13 13:50:00,145.94,145.94,145.87,145.89,50840.0,145.94,145.94,145.87,145.89,50840.0
2020-01-13 13:55:00,145.88,145.92,145.88,145.91,51938.0,145.88,145.92,145.88,145.91,51938.0
2020-01-13 14:00:00,145.91,145.94,145.89,145.9,19948.0,145.91,145.94,145.89,145.9,19948.0
2020-01-13 14:05:00,145.9,145.9,145.81,145.81,44343.0,145.9,145.9,145.81,145.81,44343.0
2020-01-13 14:10:00,145.81,145.82,145.78,145.79,30525.0,145.81,145.82,145.78,145.79,30525.0
2020-01-13 14:15:00,145.8,145.86,145.8,145.85,33817.0,145.8,145.86,145.8,145.85,33817.0
2020-01-13 14:20:00,145.85,145.9,145.85,145.9,26742.0,145.85,145.9,145.85,145.9,26742.0
2020-01-13 14:25:00,145.9,145.93,145.89,145.92,12650.0,145.9,145.93,145.89,145.92,12650.0
2020-01-13 14:30:00,145.91,145.96,145.91,145.94,20889.0,145.91,145.96,145.91,145.94,20889.0
2020-01-13 14:35:00,145.94,145.97,145.94,145.96,22266.0,145.94,145.97,145.94,145.96,22266.0
2020-01-13 14:40:00,145.95,145.96,145.93,145.94,57360.0,145.95,145.96,145.93,145.94,57360.0
2020-01-13 14:45:00,145.94,145.94,145.92,145.92,13719.0,145.94,145.94,145.92,145.92,13719.0
2020-01-13 14:50:00,145.93,145.96,145.92,145.94,26447.0,145.93,145.96,145.92,145.94,26447.0
2020-01-13 14:55:00,145.94,145.95,145.9,145.91,32496.0,145.94,145.95,145.9,145.91,32496.0
2020-01-13 15:00:00,145.93,145.96,145.91,145.95,78635.0,145.93,145.96,145.91,145.95,78635.0
2020-01-13 15:05:00,145.95,145.96,145.93,145.96,20814.0,145.95,145.96,145.93,145.96,20814.0
2020-01-13 15:10:00,145.95,145.97,145.93,145.96,37631.0,145.95,145.97,145.93,145.96,37631.0
2020-01-13 15:15:00,145.95,146.0,145.94,145.94,40362.0,145.95,146.0,145.94,145.94,40362.0
2020-01-13 15:20:00,145.95,145.97,145.92,145.92,56769.0,145.95,145.97,145.92,145.92,56769.0
2020-01-13 15:25:00,145.92,145.99,145.91,145.96,153953.0,145.92,145.99,145.91,145.96,153953.0
2020-01-13 15:30:00,145.95,145.96,145.91,145.91,42942.0,145.95,145.96,145.91,145.91,42942.0
2020-01-13 15:35:00,145.91,145.92,145.9,145.9,84442.0,145.91,145.92,145.9,145.9,84442.0
2020-01-13 15:40:00,145.91,145.92,145.85,145.85,117044.0,145.91,145.92,145.85,145.85,117044.0
2020-01-13 15:45:00,145.86,145.86,145.8,145.83,107470.0,145.86,145.86,145.8,145.83,107470.0
2020-01-13 15:50:00,145.82,145.83,145.81,145.83,155400.0,145.82,145.83,145.81,145.83,155400.0
2020-01-13 15:55:00,145.82,145.9,145.8,145.8,399362.0,145.82,145.9,145.8,145.8,399362.0
2020-01-14 09:30:00,145.42,145.52,145.37,145.49,227255.0,145.42,145.52,145.37,145.49,227255.0
2020-01-14 09:35:00,145.49,145.56,145.42,145.43,937362.0,145.49,145.56,145.42,145.43,937362.0
2020-01-14 09:40:00,145.42,145.48,145.39,145.47,69453.0,145.42,145.48,145.39,145.47,69453.0
2020-01-14 09:45:00,145.47,145.52,145.39,145.49,52693.0,145.47,145.52,145.39,145.49,52693.0
2020-01-14 09:50:00,145.48,145.66,145.47,145.56,81384.0,145.48,145.66,145.47,145.56,81384.0
2020-01-14 09:55:00,145.55,145.65,145.55,145.59,51604.0,145.55,145.65,145.55,145.59,51604.0
2020-01-14 10:00:00,145.6,145.63,145.4,145.41,87047.0,145.6,145.63,145.4,145.41,87047.0
2020-01-14 10:05:00,145.42,145.49,145.42,145.46,41745.0,145.42,145.49,145.42,145.46,41745.0
2020-01-14 10:10:00,145.45,145.49,145.41,145.41,46755.0,145.45,145.49,145.41,145.41,46755.0
2020-01-14 10:15:00,145.4,145.42,145.33,145.38,112444.0,145.4,145.42,145.33,145.38,112444.0
2020-01-14 10:20:00,145.38,145.43,145.29,145.31,74012.0,145.38,145.43,145.29,145.31,74012.0
2020-01-14 10:25:00,145.31,145.35,145.27,145.28,39869.0,145.31,145.35,145.27,145.28,39869.0
2020-01-14 10:30:00,145.27,145.31,145.24,145.3,94231.0,145.27,145.31,145.24,145.3,94231.0
2020-01-14 10:35:00,145.31,145.31,145.08,145.13,217510.0,145.31,145.31,145.08,145.13,217510.0
2020-01-14 10:40:00,145.13,145.17,145.1,145.15,47951.0,145.13,145.17,145.1,145.15,47951.0
2020-01-14 10:45:00,145.14,145.29,145.13,145.29,81284.0,145.14,145.29,145.13,145.29,81284.0
2020-01-14 10:50:00,145.28,145.33,145.25,145.28,52384.0,145.28,145.33,145.25,145.28,52384.0
2020-01-14 10:55:00,145.29,145.34,145.23,145.28,55132.0,145.29,145.34,145.23,145.28,55132.0
2020-01-14 11:00:00,145.27,145.38,145.26,145.37,65864.0,145.27,145.38,145.26,145.37,65864.0
2020-01-14 11:05:00,145.37,145.39,145.33,145.33,78794.0,145.37,145.39,145.33,145.33,78794.0
2020-01-14 11:10:00,145.34,145.36,145.3,145.31,30447.0,145.34,145.36,145.3,145.31,30447.0
2020-01-14 11:15:00,145.31,145.31,145.24,145.25,67046.0,145.31,145.31,145.24,145.25,67046.0
2020-01-14 11:20:00,145.24,145.26,145.22,145.25,24921.0,145.24,145.26,145.22,145.25,24921.0
2020-01-14 11:25:00,145.24,145.26,145.22,145.22,20124.0,145.24,145.26,145.22,145.22,20124.0
2020-01-14 11:30:00,145.21,145.3,145.2,145.29,29344.0,145.21,145.3,145.2,145.29,29344.0
2020-01-14 11:35:00,145.29,145.29,145.25,145.26,43935.0,145.29,145.29,145.25,145.26,43935.0
2020-01-14 11:40:00,145.27,145.32,145.26,145.31,46602.0,145.27,145.32,145.26,145.31,46602.0
2020-01-14 11:45:00,145.31,145.31,145.25,145.25,23488.0,145.31,145.31,145.25,145.25,23488.0
2020-01-14 11:50:00,145.28,145.29,145.23,145.25,45839.0,145.28,145.29,145.23,145.25,45839.0
2020-01-14 11:55:00,145.25,145.26,145.21,145.22,84732.0,145.25,145.26,145.21,145.22,84732.0
2020-01-14 12:00:00,145.22,145.24,145.18,145.22,77660.0,145.22,145.24,145.18,145.22,77660.0
2020-01-14 12:05:00,145.21,145.26,145.21,145.26,46506.0,145.21,145.26,145.21,145.26,46506.0
2020-01-14 12:10:00,145.24,145.29,145.22,145.26,19500.0,145.24,145.29,145.22,145.26,19500.0
2020-01-14 12:15:00,145.26,145.28,145.2,145.22,38371.0,145.26,145.28,145.2,145.22,38371.0
2020-01-14 12:20:00,145.22,145.25,145.2,145.24,17690.0,145.22,145.25,145.2,145.24,17690.0
2020-01-14 12:25:00,145.24,145.28,145.23,145.25,32397.0,145.24,145.28,145.23,145.25,32397.0
2020-01-14 12:30:00,145.26,145.27,145.23,145.24,23837.0,145.26,145.27,145.23,145.24,23837.0
2020-01-14 12:35:00,145.24,145.27,145.22,145.25,11223.0,145.24,145.27,145.22,145.25,11223.0
2020-01-14 12:40:00,145.26,145.27,145.24,145.27,19720.0,145.26,145.27,145.24,145.27,19720.0
2020-01-14 12:45:00,145.27,145.34,145.26,145.31,46309.0,145.27,145.34,145.26,145.31,46309.0
2020-01-14 12:50:00,145.32,145.35,145.31,145.31,24698.0,145.32,145.35,145.31,145.31,24698.0
2020-01-14 12:55:00,145.31,145.32,145.3,145.31,37766.0,145.31,145.32,145.3,145.31,37766.0
2020-01-14 13:00:00,145.31,145.31,145.25,145.28,29386.0,145.31,145.31,145.25,145.28,29386.0
2020-01-14 13:05:00,145.27,145.29,145.25,145.27,10888.0,145.27,145.29,145.25,145.27,10888.0
2020-01-14 13:10:00,145.27,145.34,145.26,145.34,54404.0,145.27,145.34,145.26,145.34,54404.0
2020-01-14 13:15:00,145.34,145.35,145.31,145.33,19990.0,145.34,145.35,145.31,145.33,19990.0
2020-01-14 13:20:00,145.33,145.37,145.31,145.33,41185.0,145.33,145.37,145.31,145.33,41185.0
2020-01-14 13:25:00,145.33,145.41,145.32,145.36,52832.0,145.33,145.41,145.32,145.36,52832.0
2020-01-14 13:30:00,145.36,145.49,145.34,145.43,88039.0,145.36,145.49,145.34,145.43,88039.0
2020-01-14 13:35:00,145.43,145.81,145.39,145.47,307907.0,145.43,145.81,145.39,145.47,307907.0
2020-01-14 13:40:00,145.47,145.73,145.43,145.65,105457.0,145.47,145.73,145.43,145.65,105457.0
2020-01-14 13:45:00,145.62,145.67,145.49,145.51,128359.0,145.62,145.67,145.49,145.51,128359.0
2020-01-14 13:50:00,145.53,145.54,145.4,145.44,63434.0,145.53,145.54,145.4,145.44,63434.0
2020-01-14 13:55:00,145.44,145.53,145.43,145.53,31385.0,145.44,145.53,145.43,145.53,31385.0
2020-01-14 14:00:00,145.51,145.67,145.47,145.63,43917.0,145.51,145.67,145.47,145.63,43917.0
2020-01-14 14:05:00,145.61,145.65,145.53,145.61,54421.0,145.61,145.65,145.53,145.61,54421.0
2020-01-14 14:10:00,145.59,145.73,145.56,145.66,43521.0,145.59,145.73,145.56,145.66,43521.0
2020-01-14 14:15:00,145.66,145.68,145.59,145.63,35739.0,145.66,145.68,145.59,145.63,35739.0
2020-01-14 14:20:00,145.63,145.67,145.59,145.59,40712.0,145.63,145.67,145.59,145.59,40712.0
2020-01-14 14:25:00,145.59,145.62,145.58,145.6,20134.0,145.59,145.62,145.58,145.6,20134.0
2020-01-14 14:30:00,145.58,145.62,145.56,145.58,49986.0,145.58,145.62,145.56,145.58,49986.0
2020-01-14 14:35:00,145.58,145.59,145.54,145.58,51803.0,145.58,145.59,145.54,145.58,51803.0
2020-01-14 14:40:00,145.57,145.58,145.53,145.53,16131.0,145.57,145.58,145.53,145.53,16131.0
2020-01-14 14:45:00,145.53,145.59,145.52,145.59,13304.0,145.53,145.59,145.52,145.59,13304.0
2020-01-14 14:50:00,145.6,145.62,145.55,145.57,21409.0,145.6,145.62,145.55,145.57,21409.0
2020-01-14 14:55:00,145.57,145.61,145.56,145.57,24697.0,145.57,145.61,145.56,145.57,24697.0
2020-01-14 15:00:00,145.56,145.58,145.55,145.57,19419.0,145.56,145.58,145.55,145.57,19419.0
2020-01-14 15:05:00,145.57,145.57,145.51,145.53,19739.0,145.57,145.57,145.51,145.53,19739.0
2020-01-14 15:10:00,145.54,145.59,145.52,145.58,24698.0,145.54,145.59,145.52,145.58,24698.0
2020-01-14 15:15:00,145.59,145.61,145.58,145.6,51268.0,145.59,145.61,145.58,145.6,51268.0
2020-01-14 15:20:00,145.6,145.62,145.57,145.57,46821.0,145.6,145.62,145.57,145.57,46821.0
2020-01-14 15:25:00,145.58,145.65,145.56,145.65,72135.0,145.58,145.65,145.56,145.65,72135.0
2020-01-14 15:30:00,145.64,145.66,145.62,145.63,77873.0,145.64,145.66,145.62,145.63,77873.0
2020-01-14 15:35:00,145.63,145.65,145.6,145.63,77056.0,145.63,145.65,145.6,145.63,77056.0
2020-01-14 15:40:00,145.64,145.64,145.56,145.57,149813.0,145.64,145.64,145.56,145.57,149813.0
2020-01-14 15:45:00,145.57,145.6,145.55,145.6,133465.0,145.57,145.6,145.55,145.6,133465.0
2020-01-14 15:50:00,145.6,145.7,145.6,145.67,171571.0,145.6,145.7,145.6,145.67,171571.0
2020-01-14 15:55:00,145.68,145.69,145.64,145.68,313523.0,145.68,145.69,145.64,145.68,313523.0
2020-01-15 09:30:00,146.21,146.24,146.11,146.15,166206.0,146.21,146.24,146.11,146.15,166206.0
2020-01-15 09:35:00,146.16,146.21,146.08,146.11,99383.0,146.16,146.21,146.08,146.11,99383.0
2020-01-15 09:40:00,146.11,146.22,146.11,146.22,39464.0,146.11,146.22,146.11,146.22,39464.0
2020-01-15 09:45:00,146.22,146.26,145.96,145.97,128864.0,146.22,146.26,145.96,145.97,128864.0
2020-01-15 09:50:00,145.98,146.01,145.82,145.93,125585.0,145.98,146.01,145.82,145.93,125585.0
2020-01-15 09:55:00,145.92,146.0,145.88,145.89,28290.0,145.92,146.0,145.88,145.89,28290.0
2020-01-15 10:00:00,145.88,145.92,145.83,145.91,42659.0,145.88,145.92,145.83,145.91,42659.0
2020-01-15 10:05:00,145.91,145.98,145.89,145.95,23632.0,145.91,145.98,145.89,145.95,23632.0
2020-01-15 10:10:00,145.96,145.96,145.85,145.95,42324.0,145.96,145.96,145.85,145.95,42324.0
2020-01-15 10:15:00,145.96,145.99,145.92,145.96,27438.0,145.96,145.99,145.92,145.96,27438.0
2020-01-15 10:20:00,145.97,146.04,145.97,146.03,45093.0,145.97,146.04,145.97,146.03,45093.0
2020-01-15 10:25:00,146.03,146.04,145.98,146.0,34893.0,146.03,146.04,145.98,146.0,34893.0
2020-01-15 10:30:00,145.99,146.04,145.96,145.99,41489.0,145.99,146.04,145.96,145.99,41489.0
2020-01-15 10:35:00,145.97,145.98,145.9,145.92,33827.0,145.97,145.98,145.9,145.92,33827.0
2020-01-15 10:40:00,145.93,145.95,145.9,145.93,24699.0,145.93,145.95,145.9,145.93,24699.0
2020-01-15 10:45:00,145.95,145.99,145.9,145.97,19830.0,145.95,145.99,145.9,145.97,19830.0
2020-01-15 10:50:00,145.97,145.97,145.87,145.9,41498.0,145.97,145.97,145.87,145.9,41498.0
2020-01-15 10:55:00,145.9,145.93,145.82,145.83,56266.0,145.9,145.93,145.82,145.83,56266.0
2020-01-15 11:00:00,145.84,145.91,145.82,145.82,42765.0,145.84,145.91,145.82,145.82,42765.0
2020-01-15 11:05:00,145.82,145.98,145.82,145.97,22755.0,145.82,145.98,145.82,145.97,22755.0
2020-01-15 11:10:00,145.99,146.04,145.96,145.97,25332.0,145.99,146.04,145.96,145.97,25332.0
2020-01-15 11:15:00,145.98,146.02,145.93,145.93,31917.0,145.98,146.02,145.93,145.93,31917.0
2020-01-15 11:20:00,145.92,146.02,145.92,146.01,14853.0,145.92,146.02,145.92,146.01,14853.0
2020-01-15 11:25:00,146.02,146.06,146.02,146.04,22099.0,146.02,146.06,146.02,146.04,22099.0
2020-01-15 11:30:00,146.04,146.08,145.98,146.02,37910.0,146.04,146.08,145.98,146.02,37910.0
2020-01-15 11:35:00,146.02,146.03,145.98,145.99,20968.0,146.02,146.03,145.98,145.99,20968.0
2020-01-15 11:40:00,145.99,146.01,145.97,145.99,18436.0,145.99,146.01,145.97,145.99,18436.0
2020-01-15 11:45:00,145.99,146.0,145.95,145.96,19675.0,145.99,146.0,145.95,145.96,19675.0
2020-01-15 11:50:00,145.98,146.04,145.95,146.03,27583.0,145.98,146.04,145.95,146.03,27583.0
2020-01-15 11:55:00,146.02,146.15,146.01,146.11,53327.0,146.02,146.15,146.01,146.11,53327.0
2020-01-15 12:00:00,146.13,146.15,146.12,146.14,14426.0,146.13,146.15,146.12,146.14,14426.0
2020-01-15 12:05:00,146.12,146.12,146.04,146.09,22502.0,146.12,146.12,146.04,146.09,22502.0
2020-01-15 12:10:00,146.09,146.09,146.04,146.04,21287.0,146.09,146.09,146.04,146.04,21287.0
2020-01-15 12:15:00,146.05,146.15,146.05,146.14,20526.0,146.05,146.15,146.05,146.14,20526.0
2020-01-15 12:20:00,146.15,146.18,146.11,146.16,15528.0,146.15,146.18,146.11,146.16,15528.0
2020-01-15 12:25:00,146.17,146.22,146.13,146.19,45582.0,146.17,146.22,146.13,146.19,45582.0
2020-01-15 12:30:00,146.19,146.21,146.17,146.2,17546.0,146.19,146.21,146.17,146.2,17546.0
2020-01-15 12:35:00,146.2,146.21,146.15,146.18,32153.0,146.2,146.21,146.15,146.18,32153.0
2020-01-15 12:40:00,146.19,146.24,146.19,146.24,25927.0,146.19,146.24,146.19,146.24,25927.0
2020-01-15 12:45:00,146.24,146.25,146.22,146.25,17055.0,146.24,146.25,146.22,146.25,17055.0
2020-01-15 12:50:00,146.27,146.34,146.25,146.32,28653.0,146.27,146.34,146.25,146.32,28653.0
2020-01-15 12:55:00,146.31,146.35,146.3,146.33,27730.0,146.31,146.35,146.3,146.33,27730.0
2020-01-15 13:00:00,146.32,146.39,146.29,146.32,41474.0,146.32,146.39,146.29,146.32,41474.0
2020-01-15 13:05:00,146.32,146.34,146.28,146.28,60642.0,146.32,146.34,146.28,146.28,60642.0
2020-01-15 13:10:00,146.28,146.37,146.27,146.36,32826.0,146.28,146.37,146.27,146.36,32826.0
2020-01-15 13:15:00,146.36,146.4,146.33,146.38,29456.0,146.36,146.4,146.33,146.38,29456.0
2020-01-15 13:20:00,146.38,146.38,146.32,146.34,69139.0,146.38,146.38,146.32,146.34,69139.0
2020-01-15 13:25:00,146.34,146.34,146.25,146.29,77878.0,146.34,146.34,146.25,146.29,77878.0
2020-01-15 13:30:00,146.28,146.38,146.24,146.33,80121.0,146.28,146.38,146.24,146.33,80121.0
2020-01-15 13:35:00,146.33,146.36,146.32,146.35,18433.0,146.33,146.36,146.32,146.35,18433.0
2020-01-15 13:40:00,146.36,146.44,146.32,146.44,33652.0,146.36,146.44,146.32,146.44,33652.0
2020-01-15 13:45:00,146.43,146.43,146.39,146.4,90503.0,146.43,146.43,146.39,146.4,90503.0
2020-01-15 13:50:00,146.4,146.48,146.4,146.47,32830.0,146.4,146.48,146.4,146.47,32830.0
2020-01-15 13:55:00,146.47,146.57,146.46,146.51,97810.0,146.47,146.57,146.46,146.51,97810.0
2020-01-15 14:00:00,146.52,146.53,146.44,146.48,66228.0,146.52,146.53,146.44,146.48,66228.0
2020-01-15 14:05:00,146.48,146.49,146.44,146.45,47080.0,146.48,146.49,146.44,146.45,47080.0
2020-01-15 14:10:00,146.44,146.48,146.41,146.44,79255.0,146.44,146.48,146.41,146.44,79255.0
2020-01-15 14:15:00,146.43,146.49,146.42,146.47,69946.0,146.43,146.49,146.42,146.47,69946.0
2020-01-15 14:20:00,146.47,146.52,146.45,146.51,110909.0,146.47,146.52,146.45,146.51,110909.0
2020-01-15 14:25:00,146.52,146.54,146.47,146.5,180093.0,146.52,146.54,146.47,146.5,180093.0
2020-01-15 14:30:00,146.51,146.73,146.51,146.55,258124.0,146.51,146.73,146.51,146.55,258124.0
2020-01-15 14:35:00,146.55,146.64,146.54,146.58,59544.0,146.55,146.64,146.54,146.58,59544.0
2020-01-15 14:40:00,146.58,146.58,146.51,146.52,282519.0,146.58,146.58,146.51,146.52,282519.0
2020-01-15 14:45:00,146.51,146.52,146.46,146.5,67031.0,146.51,146.52,146.46,146.5,67031.0
2020-01-15 14:50:00,146.5,146.52,146.47,146.48,39223.0,146.5,146.52,146.47,146.48,39223.0
2020-01-15 14:55:00,146.48,146.51,146.46,146.46,35307.0,146.48,146.51,146.46,146.46,35307.0
2020-01-15 15:00:00,146.45,146.45,146.35,146.37,70961.0,146.45,146.45,146.35,146.37,70961.0
2020-01-15 15:05:00,146.38,146.41,146.34,146.41,41627.0,146.38,146.41,146.34,146.41,41627.0
2020-01-15 15:10:00,146.42,146.46,146.38,146.44,49362.0,146.42,146.46,146.38,146.44,49362.0
2020-01-15 15:15:00,146.45,146.5,146.44,146.49,72897.0,146.45,146.5,146.44,146.49,72897.0
2020-01-15 15:20:00,146.49,146.52,146.46,146.48,28323.0,146.49,146.52,146.46,146.48,28323.0
2020-01-15 15:25:00,146.49,146.57,146.47,146.51,72814.0,146.49,146.57,146.47,146.51,72814.0
2020-01-15 15:30:00,146.5,146.62,146.5,146.59,127379.0,146.5,146.62,146.5,146.59,127379.0
2020-01-15 15:35:00,146.59,146.59,146.53,146.55,107541.0,146.59,146.59,146.53,146.55,107541.0
2020-01-15 15:40:00,146.55,146.59,146.51,146.51,97017.0,146.55,146.59,146.51,146.51,97017.0
2020-01-15 15:45:00,146.52,146.57,146.49,146.56,158955.0,146.52,146.57,146.49,146.56,158955.0
2020-01-15 15:50:00,146.56,146.57,146.45,146.46,180442.0,146.56,146.57,146.45,146.46,180442.0
2020-01-15 15:55:00,146.45,146.55,146.45,146.53,209357.0,146.45,146.55,146.45,146.53,209357.0
2020-01-16 09:30:00,146.27,146.29,146.08,146.19,167236.0,146.27,146.29,146.08,146.19,167236.0
2020-01-16 09:35:00,146.18,146.18,146.0,146.06,105770.0,146.18,146.18,146.0,146.06,105770.0
2020-01-16 09:40:00,146.06,146.13,145.99,146.1,101329.0,146.06,146.13,145.99,146.1,101329.0
2020-01-16 09:45:00,146.09,146.26,146.04,146.23,145258.0,146.09,146.26,146.04,146.23,145258.0
2020-01-16 09:50:00,146.21,146.28,146.16,146.19,103457.0,146.21,146.28,146.16,146.19,103457.0
2020-01-16 09:55:00,146.19,146.33,146.18,146.3,83871.0,146.19,146.33,146.18,146.3,83871.0
2020-01-16 10:00:00,146.29,146.47,146.23,146.47,46817.0,146.29,146.47,146.23,146.47,46817.0
2020-01-16 10:05:00,146.4,146.41,146.19,146.19,66171.0,146.4,146.41,146.19,146.19,66171.0
2020-01-16 10:10:00,146.19,146.19,146.06,146.1,30810.0,146.19,146.19,146.06,146.1,30810.0
2020-01-16 10:15:00,146.09,146.1,145.98,146.03,93918.0,146.09,146.1,145.98,146.03,93918.0
2020-01-16 10:20:00,146.04,146.08,145.91,145.97,141258.0,146.04,146.08,145.91,145.97,141258.0
2020-01-16 10:25:00,145.97,146.08,145.97,146.08,47549.0,145.97,146.08,145.97,146.08,47549.0
2020-01-16 10:30:00,146.06,146.08,145.92,145.96,32691.0,146.06,146.08,145.92,145.96,32691.0
2020-01-16 10:35:00,145.96,146.02,145.91,145.91,36619.0,145.96,146.02,145.91,145.91,36619.0
2020-01-16 10:40:00,145.91,145.95,145.78,145.82,75654.0,145.91,145.95,145.78,145.82,75654.0
2020-01-16 10:45:00,145.81,145.94,145.75,145.93,60725.0,145.81,145.94,145.75,145.93,60725.0
2020-01-16 10:50:00,145.94,145.99,145.91,145.98,48225.0,145.94,145.99,145.91,145.98,48225.0
2020-01-16 10:55:00,145.96,146.04,145.96,146.02,30392.0,145.96,146.04,145.96,146.02,30392.0
2020-01-16 11:00:00,146.01,146.04,145.95,145.96,19840.0,146.01,146.04,145.95,145.96,19840.0
2020-01-16 11:05:00,145.95,145.97,145.9,145.91,38831.0,145.95,145.97,145.9,145.91,38831.0
2020-01-16 11:10:00,145.91,146.0,145.9,145.98,20122.0,145.91,146.0,145.9,145.98,20122.0
2020-01-16 11:15:00,145.97,145.97,145.9,145.93,12557.0,145.97,145.97,145.9,145.93,12557.0
2020-01-16 11:20:00,145.96,145.96,145.9,145.9,54223.0,145.96,145.96,145.9,145.9,54223.0
2020-01-16 11:25:00,145.9,145.93,145.85,145.92,86958.0,145.9,145.93,145.85,145.92,86958.0
2020-01-16 11:30:00,145.93,146.05,145.93,146.02,43988.0,145.93,146.05,145.93,146.02,43988.0
2020-01-16 11:35:00,146.02,146.03,145.98,146.01,17595.0,146.02,146.03,145.98,146.01,17595.0
2020-01-16 11:40:00,146.01,146.04,145.99,146.01,10254.0,146.01,146.04,145.99,146.01,10254.0
2020-01-16 11:45:00,145.99,146.02,145.97,146.0,12386.0,145.99,146.02,145.97,146.0,12386.0
2020-01-16 11:50:00,146.0,146.0,145.93,145.94,20315.0,146.0,146.0,145.93,145.94,20315.0
2020-01-16 11:55:00,145.94,146.02,145.94,146.02,16399.0,145.94,146.02,145.94,146.02,16399.0
2020-01-16 12:00:00,146.01,146.05,146.01,146.03,13851.0,146.01,146.05,146.01,146.03,13851.0
2020-01-16 12:05:00,146.02,146.05,145.99,146.05,18109.0,146.02,146.05,145.99,146.05,18109.0
2020-01-16 12:10:00,146.05,146.14,146.04,146.09,35285.0,146.05,146.14,146.04,146.09,35285.0
2020-01-16 12:15:00,146.09,146.12,146.08,146.1,8772.0,146.09,146.12,146.08,146.1,8772.0
2020-01-16 12:20:00,146.1,146.12,146.09,146.1,10683.0,146.1,146.12,146.09,146.1,10683.0
2020-01-16 12:25:00,146.11,146.13,146.09,146.11,14213.0,146.11,146.13,146.09,146.11,14213.0
2020-01-16 12:30:00,146.11,146.11,146.06,146.06,19971.0,146.11,146.11,146.06,146.06,19971.0
2020-01-16 12:35:00,146.05,146.12,146.05,146.11,14488.0,146.05,146.12,146.05,146.11,14488.0
2020-01-16 12:40:00,146.11,146.13,146.07,146.12,32287.0,146.11,146.13,146.07,146.12,32287.0
2020-01-16 12:45:00,146.13,146.13,146.09,146.11,12690.0,146.13,146.13,146.09,146.11,12690.0
2020-01-16 12:50:00,146.1,146.12,146.09,146.09,28205.0,146.1,146.12,146.09,146.09,28205.0
2020-01-16 12:55:00,146.1,146.11,146.08,146.1,26805.0,146.1,146.11,146.08,146.1,26805.0
2020-01-16 13:00:00,146.1,146.1,146.04,146.08,47278.0,146.1,146.1,146.04,146.08,47278.0
2020-01-16 13:05:00,146.08,146.09,146.03,146.03,9985.0,146.08,146.09,146.03,146.03,9985.0
2020-01-16 13:10:00,146.02,146.04,145.99,146.03,64694.0,146.02,146.04,145.99,146.03,64694.0
2020-01-16 13:15:00,146.03,146.04,145.99,145.99,20203.0,146.03,146.04,145.99,145.99,20203.0
2020-01-16 13:20:00,146.0,146.03,146.0,146.0,10027.0,146.0,146.03,146.0,146.0,10027.0
2020-01-16 13:25:00,145.99,146.0,145.96,145.99,26966.0,145.99,146.0,145.96,145.99,26966.0
2020-01-16 13:30:00,145.98,146.02,145.92,145.93,33301.0,145.98,146.02,145.92,145.93,33301.0
2020-01-16 13:35:00,145.93,145.94,145.91,145.94,17219.0,145.93,145.94,145.91,145.94,17219.0
2020-01-16 13:40:00,145.94,145.94,145.9,145.91,16659.0,145.94,145.94,145.9,145.91,16659.0
2020-01-16 13:45:00,145.91,145.94,145.88,145.92,24579.0,145.91,145.94,145.88,145.92,24579.0
2020-01-16 13:50:00,145.92,145.96,145.9,145.95,13178.0,145.92,145.96,145.9,145.95,13178.0
2020-01-16 13:55:00,145.95,145.99,145.93,145.99,23559.0,145.95,145.99,145.93,145.99,23559.0
2020-01-16 14:00:00,145.98,146.05,145.96,146.05,30340.0,145.98,146.05,145.96,146.05,30340.0
2020-01-16 14:05:00,146.05,146.07,146.04,146.07,10899.0,146.05,146.07,146.04,146.07,10899.0
2020-01-16 14:10:00,146.06,146.09,146.06,146.08,12832.0,146.06,146.09,146.06,146.08,12832.0
2020-01-16 14:15:00,146.08,146.11,146.07,146.11,25180.0,146.08,146.11,146.07,146.11,25180.0
2020-01-16 14:20:00,146.1,146.15,146.1,146.13,21099.0,146.1,146.15,146.1,146.13,21099.0
2020-01-16 14:25:00,146.13,146.14,146.08,146.11,11362.0,146.13,146.14,146.08,146.11,11362.0
2020-01-16 14:30:00,146.1,146.1,146.07,146.07,13640.0,146.1,146.1,146.07,146.07,13640.0
2020-01-16 14:35:00,146.08,146.12,146.06,146.1,16850.0,146.08,146.12,146.06,146.1,16850.0
2020-01-16 14:40:00,146.1,146.12,146.08,146.11,22644.0,146.1,146.12,146.08,146.11,22644.0
2020-01-16 14:45:00,146.11,146.13,146.07,146.09,22965.0,146.11,146.13,146.07,146.09,22965.0
2020-01-16 14:50:00,146.09,146.11,146.07,146.1,51212.0,146.09,146.11,146.07,146.1,51212.0
2020-01-16 14:55:00,146.1,146.11,146.04,146.11,190028.0,146.1,146.11,146.04,146.11,190028.0
2020-01-16 15:00:00,146.1,146.12,146.1,146.11,17513.0,146.1,146.12,146.1,146.11,17513.0
2020-01-16 15:05:00,146.11,146.13,146.1,146.11,18403.0,146.11,146.13,146.1,146.11,18403.0
2020-01-16 15:10:00,146.12,146.13,146.11,146.13,76029.0,146.12,146.13,146.11,146.13,76029.0
2020-01-16 15:15:00,146.13,146.13,146.06,146.06,108746.0,146.13,146.13,146.06,146.06,108746.0
2020-01-16 15:20:00,146.07,146.09,146.05,146.06,48960.0,146.07,146.09,146.05,146.06,48960.0
2020-01-16 15:25:00,146.07,146.11,146.06,146.11,19211.0,146.07,146.11,146.06,146.11,19211.0
2020-01-16 15:30:00,146.1,146.14,146.1,146.12,38383.0,146.1,146.14,146.1,146.12,38383.0
2020-01-16 15:35:00,146.12,146.21,146.11,146.17,62465.0,146.12,146.21,146.11,146.17,62465.0
2020-01-16 15:40:00,146.18,146.23,146.16,146.23,35214.0,146.18,146.23,146.16,146.23,35214.0
2020-01-16 15:45:00,146.22,146.25,146.2,146.24,201070.0,146.22,146.25,146.2,146.24,201070.0
2020-01-16 15:50:00,146.23,146.3,146.22,146.29,131823.0,146.23,146.3,146.22,146.29,131823.0
2020-01-16 15:55:00,146.28,146.33,146.26,146.3,381699.0,146.28,146.33,146.26,146.3,381699.0
2020-01-17 09:30:00,146.51,146.57,146.49,146.5,130222.0,146.51,146.57,146.49,146.5,130222.0
2020-01-17 09:35:00,146.5,146.72,146.5,146.71,50211.0,146.5,146.72,146.5,146.71,50211.0
2020-01-17 09:40:00,146.68,146.72,146.61,146.67,34166.0,146.68,146.72,146.61,146.67,34166.0
2020-01-17 09:45:00,146.65,146.72,146.61,146.63,24820.0,146.65,146.72,146.61,146.63,24820.0
2020-01-17 09:50:00,146.63,146.77,146.63,146.77,83431.0,146.63,146.77,146.63,146.77,83431.0
2020-01-17 09:55:00,146.72,146.76,146.66,146.67,30604.0,146.72,146.76,146.66,146.67,30604.0
2020-01-17 10:00:00,146.67,146.74,146.61,146.63,73839.0,146.67,146.74,146.61,146.63,73839.0
2020-01-17 10:05:00,146.63,146.69,146.58,146.59,35497.0,146.63,146.69,146.58,146.59,35497.0
2020-01-17 10:10:00,146.59,146.66,146.53,146.55,78472.0,146.59,146.66,146.53,146.55,78472.0
2020-01-17 10:15:00,146.54,146.56,146.35,146.35,92448.0,146.54,146.56,146.35,146.35,92448.0
2020-01-17 10:20:00,146.37,146.44,146.31,146.43,106875.0,146.37,146.44,146.31,146.43,106875.0
2020-01-17 10:25:00,146.43,146.49,146.42,146.45,49184.0,146.43,146.49,146.42,146.45,49184.0
2020-01-17 10:30:00,146.45,146.46,146.36,146.36,115880.0,146.45,146.46,146.36,146.36,115880.0
2020-01-17 10:35:00,146.36,146.46,146.33,146.45,166471.0,146.36,146.46,146.33,146.45,166471.0
2020-01-17 10:40:00,146.45,146.47,146.39,146.4,94310.0,146.45,146.47,146.39,146.4,94310.0
2020-01-17 10:45:00,146.39,146.5,146.35,146.47,166007.0,146.39,146.5,146.35,146.47,166007.0
2020-01-17 10:50:00,146.47,146.54,146.47,146.51,142208.0,146.47,146.54,146.47,146.51,142208.0
2020-01-17 10:55:00,146.51,146.57,146.49,146.51,86295.0,146.51,146.57,146.49,146.51,86295.0
2020-01-17 11:00:00,146.51,146.58,146.48,146.55,92874.0,146.51,146.58,146.48,146.55,92874.0
2020-01-17 11:05:00,146.54,146.56,146.47,146.49,69922.0,146.54,146.56,146.47,146.49,69922.0
2020-01-17 11:10:00,146.49,146.61,146.49,146.58,83372.0,146.49,146.61,146.49,146.58,83372.0
2020-01-17 11:15:00,146.58,146.58,146.54,146.56,130821.0,146.58,146.58,146.54,146.56,130821.0
2020-01-17 11:20:00,146.56,146.62,146.53,146.61,112084.0,146.56,146.62,146.53,146.61,112084.0
2020-01-17 11:25:00,146.61,146.63,146.55,146.59,97036.0,146.61,146.63,146.55,146.59,97036.0
2020-01-17 11:30:00,146.59,146.65,146.58,146.65,110447.0,146.59,146.65,146.58,146.65,110447.0
2020-01-17 11:35:00,146.65,146.67,146.61,146.66,84013.0,146.65,146.67,146.61,146.66,84013.0
2020-01-17 11:40:00,146.66,146.71,146.63,146.68,101577.0,146.66,146.71,146.63,146.68,101577.0
2020-01-17 11:45:00,146.68,146.73,146.67,146.72,68889.0,146.68,146.73,146.67,146.72,68889.0
2020-01-17 11:50:00,146.72,146.74,146.66,146.68,62708.0,146.72,146.74,146.66,146.68,62708.0
2020-01-17 11:55:00,146.68,146.69,146.64,146.68,56379.0,146.68,146.69,146.64,146.68,56379.0
2020-01-17 12:00:00,146.68,146.71,146.65,146.67,40547.0,146.68,146.71,146.65,146.67,40547.0
2020-01-17 12:05:00,146.66,146.68,146.64,146.67,34544.0,146.66,146.68,146.64,146.67,34544.0
2020-01-17 12:10:00,146.67,146.76,146.66,146.76,44027.0,146.67,146.76,146.66,146.76,44027.0
2020-01-17 12:15:00,146.75,146.8,146.75,146.78,40239.0,146.75,146.8,146.75,146.78,40239.0
2020-01-17 12:20:00,146.78,146.85,146.76,146.81,112001.0,146.78,146.85,146.76,146.81,112001.0
2020-01-17 12:25:00,146.81,146.81,146.75,146.76,59378.0,146.81,146.81,146.75,146.76,59378.0
2020-01-17 12:30:00,146.77,146.77,146.74,146.76,46495.0,146.77,146.77,146.74,146.76,46495.0
2020-01-17 12:35:00,146.76,146.79,146.74,146.79,43479.0,146.76,146.79,146.74,146.79,43479.0
2020-01-17 12:40:00,146.79,146.8,146.76,146.79,34153.0,146.79,146.8,146.76,146.79,34153.0
2020-01-17 12:45:00,146.79,146.86,146.79,146.81,68656.0,146.79,146.86,146.79,146.81,68656.0
2020-01-17 12:50:00,146.82,146.84,146.79,146.81,60348.0,146.82,146.84,146.79,146.81,60348.0
2020-01-17 12:55:00,146.82,146.88,146.81,146.86,69160.0,146.82,146.88,146.81,146.86,69160.0
2020-01-17 13:00:00,146.86,146.9,146.84,146.85,73039.0,146.86,146.9,146.84,146.85,73039.0
2020-01-17 13:05:00,146.85,146.85,146.83,146.84,29146.0,146.85,146.85,146.83,146.84,29146.0
2020-01-17 13:10:00,146.84,146.89,146.81,146.88,70639.0,146.84,146.89,146.81,146.88,70639.0
2020-01-17 13:15:00,146.88,146.92,146.83,146.83,49504.0,146.88,146.92,146.83,146.83,49504.0
2020-01-17 13:20:00,146.83,146.91,146.83,146.89,39949.0,146.83,146.91,146.83,146.89,39949.0
2020-01-17 13:25:00,146.9,146.98,146.88,146.88,139964.0,146.9,146.98,146.88,146.88,139964.0
2020-01-17 13:30:00,146.88,146.93,146.83,146.93,60772.0,146.88,146.93,146.83,146.93,60772.0
2020-01-17 13:35:00,146.93,146.95,146.91,146.94,29532.0,146.93,146.95,146.91,146.94,29532.0
2020-01-17 13:40:00,146.95,146.95,146.92,146.93,32562.0,146.95,146.95,146.92,146.93,32562.0
2020-01-17 13:45:00,146.93,146.98,146.92,146.96,41236.0,146.93,146.98,146.92,146.96,41236.0
2020-01-17 13:50:00,146.96,146.96,146.87,146.88,37504.0,146.96,146.96,146.87,146.88,37504.0
2020-01-17 13:55:00,146.89,146.9,146.87,146.88,28032.0,146.89,146.9,146.87,146.88,28032.0
2020-01-17 14:00:00,146.88,146.91,146.87,146.9,29165.0,146.88,146.91,146.87,146.9,29165.0
2020-01-17 14:05:00,146.9,146.95,146.89,146.94,51161.0,146.9,146.95,146.89,146.94,51161.0
2020-01-17 14:10:00,146.95,146.97,146.94,146.95,32876.0,146.95,146.97,146.94,146.95,32876.0
2020-01-17 14:15:00,146.94,146.95,146.89,146.9,34852.0,146.94,146.95,146.89,146.9,34852.0
2020-01-17 14:20:00,146.91,146.99,146.9,146.98,71417.0,146.91,146.99,146.9,146.98,71417.0
2020-01-17 14:25:00,146.99,146.99,146.94,146.96,111826.0,146.99,146.99,146.94,146.96,111826.0
2020-01-17 14:30:00,146.96,146.96,146.91,146.92,50256.0,146.96,146.96,146.91,146.92,50256.0
2020-01-17 14:35:00,146.92,146.95,146.91,146.92,30308.0,146.92,146.95,146.91,146.92,30308.0
2020-01-17 14:40:00,146.92,146.94,146.91,146.93,48489.0,146.92,146.94,146.91,146.93,48489.0
2020-01-17 14:45:00,146.94,146.94,146.9,146.9,49479.0,146.94,146.94,146.9,146.9,49479.0
2020-01-17 14:50:00,146.9,146.93,146.88,146.9,52250.0,146.9,146.93,146.88,146.9,52250.0
2020-01-17 14:55:00,146.91,146.91,146.84,146.86,58229.0,146.91,146.91,146.84,146.86,58229.0
2020-01-17 15:00:00,146.85,146.91,146.84,146.9,72801.0,146.85,146.91,146.84,146.9,72801.0
2020-01-17 15:05:00,146.91,146.94,146.9,146.92,59619.0,146.91,146.94,146.9,146.92,59619.0
2020-01-17 15:10:00,146.93,146.96,146.92,146.92,82019.0,146.93,146.96,146.92,146.92,82019.0
2020-01-17 15:15:00,146.92,146.93,146.9,146.91,71477.0,146.92,146.93,146.9,146.91,71477.0
2020-01-17 15:20:00,146.92,146.94,146.89,146.9,159264.0,146.92,146.94,146.89,146.9,159264.0
2020-01-17 15:25:00,146.9,146.9,146.84,146.85,166719.0,146.9,146.9,146.84,146.85,166719.0
2020-01-17 15:30:00,146.85,146.85,146.79,146.8,125084.0,146.85,146.85,146.79,146.8,125084.0
2020-01-17 15:35:00,146.8,146.81,146.74,146.74,125681.0,146.8,146.81,146.74,146.74,125681.0
2020-01-17 15:40:00,146.75,146.75,146.69,146.7,131160.0,146.75,146.75,146.69,146.7,131160.0
2020-01-17 15:45:00,146.69,146.7,146.6,146.61,464833.0,146.69,146.7,146.6,146.61,464833.0
2020-01-17 15:50:00,146.61,146.63,146.55,146.56,332958.0,146.61,146.63,146.55,146.56,332958.0
2020-01-17 15:55:00,146.56,146.6,146.5,146.6,976249.0,146.56,146.6,146.5,146.6,976249.0
2020-01-21 09:30:00,145.77,145.78,145.55,145.78,471525.0,145.77,145.78,145.55,145.78,471525.0
2020-01-21 09:35:00,145.78,145.9,145.75,145.87,101217.0,145.78,145.9,145.75,145.87,101217.0
2020-01-21 09:40:00,145.88,145.99,145.85,145.93,95253.0,145.88,145.99,145.85,145.93,95253.0
2020-01-21 09:45:00,145.93,146.05,145.91,146.02,69517.0,145.93,146.05,145.91,146.02,69517.0
2020-01-21 09:50:00,146.04,146.11,145.98,146.1,170346.0,146.04,146.11,145.98,146.1,170346.0
2020-01-21 09:55:00,146.05,146.16,146.03,146.16,67606.0,146.05,146.16,146.03,146.16,67606.0
2020-01-21 10:00:00,146.16,146.16,146.02,146.1,127766.0,146.16,146.16,146.02,146.1,127766.0
2020-01-21 10:05:00,146.11,146.17,146.1,146.17,109971.0,146.11,146.17,146.1,146.17,109971.0
2020-01-21 10:10:00,146.17,146.2,146.11,146.19,97563.0,146.17,146.2,146.11,146.19,97563.0
2020-01-21 10:15:00,146.2,146.5,146.19,146.5,205414.0,146.2,146.5,146.19,146.5,205414.0
2020-01-21 10:20:00,146.5,146.56,146.46,146.53,42286.0,146.5,146.56,146.46,146.53,42286.0
2020-01-21 10:25:00,146.54,146.57,146.45,146.48,69778.0,146.54,146.57,146.45,146.48,69778.0
2020-01-21 10:30:00,146.48,146.57,146.45,146.5,100045.0,146.48,146.57,146.45,146.5,100045.0
2020-01-21 10:35:00,146.5,146.57,146.46,146.53,84975.0,146.5,146.57,146.46,146.53,84975.0
2020-01-21 10:40:00,146.53,146.62,146.51,146.61,75329.0,146.53,146.62,146.51,146.61,75329.0
2020-01-21 10:45:00,146.61,146.65,146.59,146.6,75012.0,146.61,146.65,146.59,146.6,75012.0
2020-01-21 10:50:00,146.6,146.69,146.6,146.68,91632.0,146.6,146.69,146.6,146.68,91632.0
2020-01-21 10:55:00,146.69,146.74,146.62,146.74,54272.0,146.69,146.74,146.62,146.74,54272.0
2020-01-21 11:00:00,146.73,146.75,146.68,146.75,54322.0,146.73,146.75,146.68,146.75,54322.0
2020-01-21 11:05:00,146.75,146.77,146.65,146.71,56856.0,146.75,146.77,146.65,146.71,56856.0
2020-01-21 11:10:00,146.71,146.76,146.64,146.67,37920.0,146.71,146.76,146.64,146.67,37920.0
2020-01-21 11:15:00,146.67,146.72,146.55,146.55,34895.0,146.67,146.72,146.55,146.55,34895.0
2020-01-21 11:20:00,146.55,146.59,146.51,146.59,47584.0,146.55,146.59,146.51,146.59,47584.0
2020-01-21 11:25:00,146.59,146.6,146.55,146.55,24872.0,146.59,146.6,146.55,146.55,24872.0
2020-01-21 11:30:00,146.55,146.62,146.54,146.62,25656.0,146.55,146.62,146.54,146.62,25656.0
2020-01-21 11:35:00,146.62,146.65,146.6,146.6,34112.0,146.62,146.65,146.6,146.6,34112.0
2020-01-21 11:40:00,146.6,146.62,146.55,146.62,67315.0,146.6,146.62,146.55,146.62,67315.0
2020-01-21 11:45:00,146.63,146.72,146.61,146.7,45286.0,146.63,146.72,146.61,146.7,45286.0
2020-01-21 11:50:00,146.71,146.71,146.65,146.69,21224.0,146.71,146.71,146.65,146.69,21224.0
2020-01-21 11:55:00,146.69,146.69,146.62,146.63,24929.0,146.69,146.69,146.62,146.63,24929.0
2020-01-21 12:00:00,146.63,146.67,146.61,146.63,32955.0,146.63,146.67,146.61,146.63,32955.0
2020-01-21 12:05:00,146.63,146.66,146.61,146.66,18153.0,146.63,146.66,146.61,146.66,18153.0
2020-01-21 12:10:00,146.66,146.66,146.63,146.65,18517.0,146.66,146.66,146.63,146.65,18517.0
2020-01-21 12:15:00,146.65,146.68,146.62,146.68,13509.0,146.65,146.68,146.62,146.68,13509.0
2020-01-21 12:20:00,146.68,146.68,146.64,146.65,16134.0,146.68,146.68,146.64,146.65,16134.0
2020-01-21 12:25:00,146.66,146.66,146.63,146.64,40742.0,146.66,146.66,146.63,146.64,40742.0
2020-01-21 12:30:00,146.65,146.66,146.61,146.62,18111.0,146.65,146.66,146.61,146.62,18111.0
2020-01-21 12:35:00,146.62,146.63,146.6,146.63,12986.0,146.62,146.63,146.6,146.63,12986.0
2020-01-21 12:40:00,146.62,146.66,146.62,146.66,20621.0,146.62,146.66,146.62,146.66,20621.0
2020-01-21 12:45:00,146.65,146.66,146.6,146.63,17730.0,146.65,146.66,146.6,146.63,17730.0
2020-01-21 12:50:00,146.63,146.63,146.58,146.6,20467.0,146.63,146.63,146.58,146.6,20467.0
2020-01-21 12:55:00,146.61,146.62,146.6,146.61,13870.0,146.61,146.62,146.6,146.61,13870.0
2020-01-21 13:00:00,146.6,146.6,146.48,146.48,31246.0,146.6,146.6,146.48,146.48,31246.0
2020-01-21 13:05:00,146.48,146.48,146.42,146.44,47343.0,146.48,146.48,146.42,146.44,47343.0
2020-01-21 13:10:00,146.44,146.44,146.35,146.44,38219.0,146.44,146.44,146.35,146.44,38219.0
2020-01-21 13:15:00,146.43,146.65,146.43,146.64,102349.0,146.43,146.65,146.43,146.64,102349.0
2020-01-21 13:20:00,146.65,146.79,146.65,146.68,111442.0,146.65,146.79,146.65,146.68,111442.0
2020-01-21 13:25:00,146.69,146.75,146.65,146.67,85713.0,146.69,146.75,146.65,146.67,85713.0
2020-01-21 13:30:00,146.68,146.78,146.67,146.76,49435.0,146.68,146.78,146.67,146.76,49435.0
2020-01-21 13:35:00,146.76,146.86,146.75,146.77,46892.0,146.76,146.86,146.75,146.77,46892.0
2020-01-21 13:40:00,146.77,146.8,146.7,146.73,28753.0,146.77,146.8,146.7,146.73,28753.0
2020-01-21 13:45:00,146.73,146.75,146.71,146.74,19599.0,146.73,146.75,146.71,146.74,19599.0
2020-01-21 13:50:00,146.75,146.81,146.7,146.79,108245.0,146.75,146.81,146.7,146.79,108245.0
2020-01-21 13:55:00,146.77,146.81,146.74,146.75,33779.0,146.77,146.81,146.74,146.75,33779.0
2020-01-21 14:00:00,146.76,146.78,146.69,146.69,25149.0,146.76,146.78,146.69,146.69,25149.0
2020-01-21 14:05:00,146.7,146.71,146.63,146.63,31068.0,146.7,146.71,146.63,146.63,31068.0
2020-01-21 14:10:00,146.64,146.68,146.61,146.67,26755.0,146.64,146.68,146.61,146.67,26755.0
2020-01-21 14:15:00,146.68,146.69,146.64,146.66,17479.0,146.68,146.69,146.64,146.66,17479.0
2020-01-21 14:20:00,146.67,146.74,146.66,146.72,25140.0,146.67,146.74,146.66,146.72,25140.0
2020-01-21 14:25:00,146.72,146.75,146.72,146.73,15588.0,146.72,146.75,146.72,146.73,15588.0
2020-01-21 14:30:00,146.73,146.74,146.69,146.72,21978.0,146.73,146.74,146.69,146.72,21978.0
2020-01-21 14:35:00,146.72,146.76,146.71,146.71,20457.0,146.72,146.76,146.71,146.71,20457.0
2020-01-21 14:40:00,146.71,146.72,146.69,146.71,24049.0,146.71,146.72,146.69,146.71,24049.0
2020-01-21 14:45:00,146.71,146.75,146.7,146.72,42718.0,146.71,146.75,146.7,146.72,42718.0
2020-01-21 14:50:00,146.71,146.74,146.7,146.72,38301.0,146.71,146.74,146.7,146.72,38301.0
2020-01-21 14:55:00,146.71,146.72,146.67,146.71,33405.0,146.71,146.72,146.67,146.71,33405.0
2020-01-21 15:00:00,146.71,146.74,146.65,146.66,31547.0,146.71,146.74,146.65,146.66,31547.0
2020-01-21 15:05:00,146.66,146.66,146.59,146.63,62487.0,146.66,146.66,146.59,146.63,62487.0
2020-01-21 15:10:00,146.63,146.64,146.59,146.62,73442.0,146.63,146.64,146.59,146.62,73442.0
2020-01-21 15:15:00,146.62,146.65,146.61,146.64,30213.0,146.62,146.65,146.61,146.64,30213.0
2020-01-21 15:20:00,146.64,146.67,146.64,146.66,45086.0,146.64,146.67,146.64,146.66,45086.0
2020-01-21 15:25:00,146.66,146.71,146.65,146.69,52342.0,146.66,146.71,146.65,146.69,52342.0
2020-01-21 15:30:00,146.69,146.72,146.67,146.69,48511.0,146.69,146.72,146.67,146.69,48511.0
2020-01-21 15:35:00,146.69,146.7,146.66,146.67,39980.0,146.69,146.7,146.66,146.67,39980.0
2020-01-21 15:40:00,146.67,146.69,146.67,146.69,28298.0,146.67,146.69,146.67,146.69,28298.0
2020-01-21 15:45:00,146.69,146.75,146.69,146.75,142067.0,146.69,146.75,146.69,146.75,142067.0
2020-01-21 15:50:00,146.74,146.81,146.73,146.79,189319.0,146.74,146.81,146.73,146.79,189319.0
2020-01-21 15:55:00,146.8,146.8,146.7,146.73,362989.0,146.8,146.8,146.7,146.73,362989.0
2020-01-22 09:30:00,146.68,146.73,146.55,146.56,101798.0,146.68,146.73,146.55,146.56,101798.0
2020-01-22 09:35:00,146.57,146.68,146.54,146.68,40330.0,146.57,146.68,146.54,146.68,40330.0
2020-01-22 09:40:00,146.68,146.7,146.61,146.63,39384.0,146.68,146.7,146.61,146.63,39384.0
2020-01-22 09:45:00,146.63,146.71,146.6,146.64,39398.0,146.63,146.71,146.6,146.64,39398.0
2020-01-22 09:50:00,146.65,146.77,146.64,146.77,36550.0,146.65,146.77,146.64,146.77,36550.0
2020-01-22 09:55:00,146.77,146.81,146.69,146.69,74182.0,146.77,146.81,146.69,146.69,74182.0
2020-01-22 10:00:00,146.7,146.7,146.52,146.53,82104.0,146.7,146.7,146.52,146.53,82104.0
2020-01-22 10:05:00,146.56,146.63,146.46,146.49,69042.0,146.56,146.63,146.46,146.49,69042.0
2020-01-22 10:10:00,146.51,146.52,146.42,146.49,25971.0,146.51,146.52,146.42,146.49,25971.0
2020-01-22 10:15:00,146.52,146.52,146.41,146.41,23512.0,146.52,146.52,146.41,146.41,23512.0
2020-01-22 10:20:00,146.41,146.51,146.4,146.45,27816.0,146.41,146.51,146.4,146.45,27816.0
2020-01-22 10:25:00,146.47,146.51,146.41,146.46,46237.0,146.47,146.51,146.41,146.46,46237.0
2020-01-22 10:30:00,146.46,146.46,146.38,146.42,27918.0,146.46,146.46,146.38,146.42,27918.0
2020-01-22 10:35:00,146.43,146.45,146.41,146.43,21028.0,146.43,146.45,146.41,146.43,21028.0
2020-01-22 10:40:00,146.42,146.45,146.39,146.41,40741.0,146.42,146.45,146.39,146.41,40741.0
2020-01-22 10:45:00,146.4,146.5,146.4,146.5,33267.0,146.4,146.5,146.4,146.5,33267.0
2020-01-22 10:50:00,146.5,146.53,146.46,146.52,14129.0,146.5,146.53,146.46,146.52,14129.0
2020-01-22 10:55:00,146.51,146.61,146.51,146.6,50196.0,146.51,146.61,146.51,146.6,50196.0
2020-01-22 11:00:00,146.6,146.64,146.55,146.6,36193.0,146.6,146.64,146.55,146.6,36193.0
2020-01-22 11:05:00,146.6,146.64,146.57,146.61,34880.0,146.6,146.64,146.57,146.61,34880.0
2020-01-22 11:10:00,146.61,146.67,146.6,146.64,40087.0,146.61,146.67,146.6,146.64,40087.0
2020-01-22 11:15:00,146.66,146.69,146.64,146.66,27749.0,146.66,146.69,146.64,146.66,27749.0
2020-01-22 11:20:00,146.66,146.7,146.61,146.62,16656.0,146.66,146.7,146.61,146.62,16656.0
2020-01-22 11:25:00,146.63,146.63,146.59,146.61,17279.0,146.63,146.63,146.59,146.61,17279.0
2020-01-22 11:30:00,146.61,146.61,146.55,146.55,25906.0,146.61,146.61,146.55,146.55,25906.0
2020-01-22 11:35:00,146.55,146.58,146.54,146.54,17109.0,146.55,146.58,146.54,146.54,17109.0
2020-01-22 11:40:00,146.54,146.55,146.48,146.49,79087.0,146.54,146.55,146.48,146.49,79087.0
2020-01-22 11:45:00,146.49,146.53,146.49,146.53,123139.0,146.49,146.53,146.49,146.53,123139.0
2020-01-22 11:50:00,146.54,146.54,146.45,146.47,57760.0,146.54,146.54,146.45,146.47,57760.0
2020-01-22 11:55:00,146.46,146.51,146.46,146.51,21846.0,146.46,146.51,146.46,146.51,21846.0
2020-01-22 12:00:00,146.5,146.57,146.49,146.57,44500.0,146.5,146.57,146.49,146.57,44500.0
2020-01-22 12:05:00,146.57,146.59,146.56,146.57,10064.0,146.57,146.59,146.56,146.57,10064.0
2020-01-22 12:10:00,146.57,146.6,146.55,146.6,17942.0,146.57,146.6,146.55,146.6,17942.0
2020-01-22 12:15:00,146.6,146.64,146.58,146.62,21831.0,146.6,146.64,146.58,146.62,21831.0
2020-01-22 12:20:00,146.63,146.65,146.61,146.62,7881.0,146.63,146.65,146.61,146.62,7881.0
2020-01-22 12:25:00,146.61,146.67,146.61,146.66,26033.0,146.61,146.67,146.61,146.66,26033.0
2020-01-22 12:30:00,146.66,146.67,146.63,146.64,25667.0,146.66,146.67,146.63,146.64,25667.0
2020-01-22 12:35:00,146.65,146.7,146.65,146.69,10870.0,146.65,146.7,146.65,146.69,10870.0
2020-01-22 12:40:00,146.69,146.7,146.63,146.65,313359.0,146.69,146.7,146.63,146.65,313359.0
2020-01-22 12:45:00,146.65,146.65,146.62,146.64,30203.0,146.65,146.65,146.62,146.64,30203.0
2020-01-22 12:50:00,146.64,146.65,146.61,146.62,25772.0,146.64,146.65,146.61,146.62,25772.0
2020-01-22 12:55:00,146.61,146.67,146.61,146.66,78696.0,146.61,146.67,146.61,146.66,78696.0
2020-01-22 13:00:00,146.66,146.69,146.63,146.69,98636.0,146.66,146.69,146.63,146.69,98636.0
2020-01-22 13:05:00,146.69,146.69,146.67,146.68,24394.0,146.69,146.69,146.67,146.68,24394.0
2020-01-22 13:10:00,146.68,146.72,146.66,146.68,18792.0,146.68,146.72,146.66,146.68,18792.0
2020-01-22 13:15:00,146.68,146.68,146.59,146.6,14121.0,146.68,146.68,146.59,146.6,14121.0
2020-01-22 13:20:00,146.59,146.6,146.57,146.57,26210.0,146.59,146.6,146.57,146.57,26210.0
2020-01-22 13:25:00,146.57,146.59,146.57,146.58,15276.0,146.57,146.59,146.57,146.58,15276.0
2020-01-22 13:30:00,146.58,146.6,146.56,146.57,27586.0,146.58,146.6,146.56,146.57,27586.0
2020-01-22 13:35:00,146.58,146.58,146.55,146.57,21792.0,146.58,146.58,146.55,146.57,21792.0
2020-01-22 13:40:00,146.57,146.59,146.54,146.55,16568.0,146.57,146.59,146.54,146.55,16568.0
2020-01-22 13:45:00,146.56,146.59,146.55,146.59,33496.0,146.56,146.59,146.55,146.59,33496.0
2020-01-22 13:50:00,146.59,146.62,146.58,146.61,28552.0,146.59,146.62,146.58,146.61,28552.0
2020-01-22 13:55:00,146.6,146.61,146.58,146.6,17717.0,146.6,146.61,146.58,146.6,17717.0
2020-01-22 14:00:00,146.59,146.6,146.54,146.55,27008.0,146.59,146.6,146.54,146.55,27008.0
2020-01-22 14:05:00,146.55,146.56,146.51,146.53,14662.0,146.55,146.56,146.51,146.53,14662.0
2020-01-22 14:10:00,146.53,146.57,146.52,146.56,16809.0,146.53,146.57,146.52,146.56,16809.0
2020-01-22 14:15:00,146.56,146.63,146.55,146.63,15455.0,146.56,146.63,146.55,146.63,15455.0
2020-01-22 14:20:00,146.64,146.66,146.62,146.63,18225.0,146.64,146.66,146.62,146.63,18225.0
2020-01-22 14:25:00,146.63,146.65,146.62,146.65,18718.0,146.63,146.65,146.62,146.65,18718.0
2020-01-22 14:30:00,146.64,146.66,146.6,146.62,24602.0,146.64,146.66,146.6,146.62,24602.0
2020-01-22 14:35:00,146.62,146.63,146.6,146.61,18707.0,146.62,146.63,146.6,146.61,18707.0
2020-01-22 14:40:00,146.61,146.62,146.6,146.62,21389.0,146.61,146.62,146.6,146.62,21389.0
2020-01-22 14:45:00,146.61,146.65,146.61,146.64,19756.0,146.61,146.65,146.61,146.64,19756.0
2020-01-22 14:50:00,146.64,146.67,146.63,146.66,11224.0,146.64,146.67,146.63,146.66,11224.0
2020-01-22 14:55:00,146.66,146.67,146.65,146.65,12122.0,146.66,146.67,146.65,146.65,12122.0
2020-01-22 15:00:00,146.65,146.7,146.65,146.67,10849.0,146.65,146.7,146.65,146.67,10849.0
2020-01-22 15:05:00,146.68,146.68,146.63,146.64,35916.0,146.68,146.68,146.63,146.64,35916.0
2020-01-22 15:10:00,146.64,146.66,146.62,146.65,22592.0,146.64,146.66,146.62,146.65,22592.0
2020-01-22 15:15:00,146.64,146.67,146.64,146.65,28535.0,146.64,146.67,146.64,146.65,28535.0
2020-01-22 15:20:00,146.65,146.72,146.65,146.72,29570.0,146.65,146.72,146.65,146.72,29570.0
2020-01-22 15:25:00,146.72,146.74,146.7,146.72,37150.0,146.72,146.74,146.7,146.72,37150.0
2020-01-22 15:30:00,146.72,146.73,146.69,146.71,32213.0,146.72,146.73,146.69,146.71,32213.0
2020-01-22 15:35:00,146.71,146.72,146.69,146.71,24681.0,146.71,146.72,146.69,146.71,24681.0
2020-01-22 15:40:00,146.7,146.75,146.7,146.75,26525.0,146.7,146.75,146.7,146.75,26525.0
2020-01-22 15:45:00,146.75,146.75,146.72,146.74,97592.0,146.75,146.75,146.72,146.74,97592.0
2020-01-22 15:50:00,146.73,146.77,146.73,146.74,104242.0,146.73,146.77,146.73,146.74,104242.0
2020-01-22 15:55:00,146.74,146.78,146.73,146.77,156474.0,146.74,146.78,146.73,146.77,156474.0
2020-01-23 09:30:00,147.0,147.0,146.62,146.86,372837.0,147.0,147.0,146.62,146.86,372837.0
2020-01-23 09:35:00,146.87,146.97,146.81,146.94,132886.0,146.87,146.97,146.81,146.94,132886.0
2020-01-23 09:40:00,146.95,147.28,146.83,147.17,203336.0,146.95,147.28,146.83,147.17,203336.0
2020-01-23 09:45:00,147.16,147.26,147.11,147.21,123153.0,147.16,147.26,147.11,147.21,123153.0
2020-01-23 09:50:00,147.2,147.32,147.14,147.25,120705.0,147.2,147.32,147.14,147.25,120705.0
2020-01-23 09:55:00,147.23,147.34,147.14,147.16,78814.0,147.23,147.34,147.14,147.16,78814.0
2020-01-23 10:00:00,147.17,147.18,147.07,147.15,98657.0,147.17,147.18,147.07,147.15,98657.0
2020-01-23 10:05:00,147.15,147.15,146.93,147.01,73479.0,147.15,147.15,146.93,147.01,73479.0
2020-01-23 10:10:00,147.0,147.01,146.9,146.92,166650.0,147.0,147.01,146.9,146.92,166650.0
2020-01-23 10:15:00,146.92,146.99,146.86,146.94,72815.0,146.92,146.99,146.86,146.94,72815.0
2020-01-23 10:20:00,146.93,146.99,146.88,146.95,231817.0,146.93,146.99,146.88,146.95,231817.0
2020-01-23 10:25:00,146.94,147.06,146.89,147.04,121476.0,146.94,147.06,146.89,147.04,121476.0
2020-01-23 10:30:00,147.04,147.07,146.88,146.95,190619.0,147.04,147.07,146.88,146.95,190619.0
2020-01-23 10:35:00,146.94,147.03,146.89,146.98,37511.0,146.94,147.03,146.89,146.98,37511.0
2020-01-23 10:40:00,146.99,147.05,146.93,147.05,49982.0,146.99,147.05,146.93,147.05,49982.0
2020-01-23 10:45:00,147.05,147.15,147.04,147.14,115452.0,147.05,147.15,147.04,147.14,115452.0
2020-01-23 10:50:00,147.15,147.19,147.07,147.15,72470.0,147.15,147.19,147.07,147.15,72470.0
2020-01-23 10:55:00,147.14,147.18,147.09,147.14,49454.0,147.14,147.18,147.09,147.14,49454.0
2020-01-23 11:00:00,147.15,147.18,147.11,147.16,51069.0,147.15,147.18,147.11,147.16,51069.0
2020-01-23 11:05:00,147.15,147.24,147.15,147.23,63877.0,147.15,147.24,147.15,147.23,63877.0
2020-01-23 11:10:00,147.24,147.3,147.21,147.25,96638.0,147.24,147.3,147.21,147.25,96638.0
2020-01-23 11:15:00,147.23,147.3,147.21,147.28,39137.0,147.23,147.3,147.21,147.28,39137.0
2020-01-23 11:20:00,147.29,147.37,147.28,147.36,93980.0,147.29,147.37,147.28,147.36,93980.0
2020-01-23 11:25:00,147.37,147.48,147.35,147.46,56687.0,147.37,147.48,147.35,147.46,56687.0
2020-01-23 11:30:00,147.45,147.54,147.43,147.5,82072.0,147.45,147.54,147.43,147.5,82072.0
2020-01-23 11:35:00,147.5,147.5,147.29,147.31,64774.0,147.5,147.5,147.29,147.31,64774.0
2020-01-23 11:40:00,147.31,147.32,147.24,147.26,51842.0,147.31,147.32,147.24,147.26,51842.0
2020-01-23 11:45:00,147.27,147.35,147.26,147.31,35170.0,147.27,147.35,147.26,147.31,35170.0
2020-01-23 11:50:00,147.31,147.35,147.24,147.25,25991.0,147.31,147.35,147.24,147.25,25991.0
2020-01-23 11:55:00,147.25,147.29,147.22,147.24,24811.0,147.25,147.29,147.22,147.24,24811.0
2020-01-23 12:00:00,147.24,147.28,147.21,147.28,14321.0,147.24,147.28,147.21,147.28,14321.0
2020-01-23 12:05:00,147.27,147.27,147.21,147.22,11369.0,147.27,147.27,147.21,147.22,11369.0
2020-01-23 12:10:00,147.22,147.28,147.22,147.24,27666.0,147.22,147.28,147.22,147.24,27666.0
2020-01-23 12:15:00,147.25,147.3,147.22,147.3,17884.0,147.25,147.3,147.22,147.3,17884.0
2020-01-23 12:20:00,147.3,147.31,147.28,147.29,31874.0,147.3,147.31,147.28,147.29,31874.0
2020-01-23 12:25:00,147.3,147.34,147.29,147.33,32767.0,147.3,147.34,147.29,147.33,32767.0
2020-01-23 12:30:00,147.33,147.42,147.32,147.41,25808.0,147.33,147.42,147.32,147.41,25808.0
2020-01-23 12:35:00,147.4,147.45,147.38,147.44,24415.0,147.4,147.45,147.38,147.44,24415.0
2020-01-23 12:40:00,147.44,147.61,147.43,147.59,118830.0,147.44,147.61,147.43,147.59,118830.0
2020-01-23 12:45:00,147.59,147.59,147.48,147.54,31822.0,147.59,147.59,147.48,147.54,31822.0
2020-01-23 12:50:00,147.53,147.59,147.5,147.58,26034.0,147.53,147.59,147.5,147.58,26034.0
2020-01-23 12:55:00,147.58,147.62,147.56,147.57,54588.0,147.58,147.62,147.56,147.57,54588.0
2020-01-23 13:00:00,147.56,147.62,147.45,147.45,55560.0,147.56,147.62,147.45,147.45,55560.0
2020-01-23 13:05:00,147.46,147.52,147.44,147.49,50390.0,147.46,147.52,147.44,147.49,50390.0
2020-01-23 13:10:00,147.49,147.53,147.44,147.51,30380.0,147.49,147.53,147.44,147.51,30380.0
2020-01-23 13:15:00,147.51,147.58,147.51,147.52,24981.0,147.51,147.58,147.51,147.52,24981.0
2020-01-23 13:20:00,147.53,147.56,147.3,147.36,78252.0,147.53,147.56,147.3,147.36,78252.0
2020-01-23 13:25:00,147.36,147.45,147.31,147.41,68602.0,147.36,147.45,147.31,147.41,68602.0
2020-01-23 13:30:00,147.42,147.42,147.32,147.33,53891.0,147.42,147.42,147.32,147.33,53891.0
2020-01-23 13:35:00,147.33,147.39,147.29,147.35,154177.0,147.33,147.39,147.29,147.35,154177.0
2020-01-23 13:40:00,147.35,147.36,147.24,147.26,47926.0,147.35,147.36,147.24,147.26,47926.0
2020-01-23 13:45:00,147.25,147.29,147.24,147.24,21780.0,147.25,147.29,147.24,147.24,21780.0
2020-01-23 13:50:00,147.24,147.26,147.21,147.26,60707.0,147.24,147.26,147.21,147.26,60707.0
2020-01-23 13:55:00,147.25,147.26,147.09,147.09,65762.0,147.25,147.26,147.09,147.09,65762.0
2020-01-23 14:00:00,147.09,147.12,146.89,147.02,134027.0,147.09,147.12,146.89,147.02,134027.0
2020-01-23 14:05:00,147.01,147.05,146.96,146.99,33218.0,147.01,147.05,146.96,146.99,33218.0
2020-01-23 14:10:00,146.99,147.03,146.94,147.01,33024.0,146.99,147.03,146.94,147.01,33024.0
2020-01-23 14:15:00,147.01,147.07,147.0,147.01,20093.0,147.01,147.07,147.0,147.01,20093.0
2020-01-23 14:20:00,147.01,147.12,147.01,147.11,41312.0,147.01,147.12,147.01,147.11,41312.0
2020-01-23 14:25:00,147.11,147.18,147.11,147.16,28774.0,147.11,147.18,147.11,147.16,28774.0
2020-01-23 14:30:00,147.15,147.18,147.1,147.18,25532.0,147.15,147.18,147.1,147.18,25532.0
2020-01-23 14:35:00,147.17,147.18,147.14,147.15,13478.0,147.17,147.18,147.14,147.15,13478.0
2020-01-23 14:40:00,147.15,147.16,147.13,147.16,14440.0,147.15,147.16,147.13,147.16,14440.0
2020-01-23 14:45:00,147.16,147.18,147.14,147.16,15458.0,147.16,147.18,147.14,147.16,15458.0
2020-01-23 14:50:00,147.15,147.15,147.11,147.13,9564.0,147.15,147.15,147.11,147.13,9564.0
2020-01-23 14:55:00,147.12,147.17,147.11,147.12,35903.0,147.12,147.17,147.11,147.12,35903.0
2020-01-23 15:00:00,147.14,147.16,147.09,147.15,70471.0,147.14,147.16,147.09,147.15,70471.0
2020-01-23 15:05:00,147.16,147.21,147.16,147.2,21445.0,147.16,147.21,147.16,147.2,21445.0
2020-01-23 15:10:00,147.21,147.26,147.2,147.22,28718.0,147.21,147.26,147.2,147.22,28718.0
2020-01-23 15:15:00,147.21,147.24,147.17,147.18,36069.0,147.21,147.24,147.17,147.18,36069.0
2020-01-23 15:20:00,147.17,147.21,147.16,147.17,25133.0,147.17,147.21,147.16,147.17,25133.0
2020-01-23 15:25:00,147.17,147.19,147.11,147.11,49466.0,147.17,147.19,147.11,147.11,49466.0
2020-01-23 15:30:00,147.11,147.13,147.02,147.03,48322.0,147.11,147.13,147.02,147.03,48322.0
2020-01-23 15:35:00,147.03,147.08,147.02,147.08,66729.0,147.03,147.08,147.02,147.08,66729.0
2020-01-23 15:40:00,147.08,147.12,147.07,147.12,113267.0,147.08,147.12,147.07,147.12,113267.0
2020-01-23 15:45:00,147.12,147.14,147.07,147.13,222800.0,147.12,147.14,147.07,147.13,222800.0
2020-01-23 15:50:00,147.12,147.19,147.09,147.12,217617.0,147.12,147.19,147.09,147.12,217617.0
2020-01-23 15:55:00,147.11,147.13,147.07,147.11,338088.0,147.11,147.13,147.07,147.11,338088.0
2020-01-24 09:30:00,146.9,147.06,146.89,147.05,76145.0,146.9,147.06,146.89,147.05,76145.0
2020-01-24 09:35:00,147.05,147.17,146.99,147.15,70876.0,147.05,147.17,146.99,147.15,70876.0
2020-01-24 09:40:00,147.16,147.16,147.04,147.08,66706.0,147.16,147.16,147.04,147.08,66706.0
2020-01-24 09:45:00,147.08,147.48,147.07,147.35,156001.0,147.08,147.48,147.07,147.35,156001.0
2020-01-24 09:50:00,147.34,147.36,147.26,147.35,31548.0,147.34,147.36,147.26,147.35,31548.0
2020-01-24 09:55:00,147.32,147.34,147.2,147.28,509417.0,147.32,147.34,147.2,147.28,509417.0
2020-01-24 10:00:00,147.3,147.44,147.26,147.43,106893.0,147.3,147.44,147.26,147.43,106893.0
2020-01-24 10:05:00,147.43,147.54,147.41,147.51,101477.0,147.43,147.54,147.41,147.51,101477.0
2020-01-24 10:10:00,147.49,147.71,147.47,147.62,137461.0,147.49,147.71,147.47,147.62,137461.0
2020-01-24 10:15:00,147.63,147.77,147.54,147.77,90118.0,147.63,147.77,147.54,147.77,90118.0
2020-01-24 10:20:00,147.78,147.97,147.74,147.95,157596.0,147.78,147.97,147.74,147.95,157596.0
2020-01-24 10:25:00,147.95,148.31,147.95,148.27,329461.0,147.95,148.31,147.95,148.27,329461.0
2020-01-24 10:30:00,148.28,148.33,148.01,148.03,163448.0,148.28,148.33,148.01,148.03,163448.0
2020-01-24 10:35:00,148.02,148.13,147.93,147.95,130035.0,148.02,148.13,147.93,147.95,130035.0
2020-01-24 10:40:00,147.96,148.1,147.94,148.09,83266.0,147.96,148.1,147.94,148.09,83266.0
2020-01-24 10:45:00,148.09,148.16,147.91,147.97,98831.0,148.09,148.16,147.91,147.97,98831.0
2020-01-24 10:50:00,147.96,148.09,147.96,148.0,65926.0,147.96,148.09,147.96,148.0,65926.0
2020-01-24 10:55:00,148.0,148.02,147.83,147.84,86324.0,148.0,148.02,147.83,147.84,86324.0
2020-01-24 11:00:00,147.82,147.89,147.71,147.77,130046.0,147.82,147.89,147.71,147.77,130046.0
2020-01-24 11:05:00,147.77,147.87,147.73,147.85,60425.0,147.77,147.87,147.73,147.85,60425.0
2020-01-24 11:10:00,147.84,147.95,147.84,147.95,65853.0,147.84,147.95,147.84,147.95,65853.0
2020-01-24 11:15:00,147.94,148.1,147.88,148.03,89337.0,147.94,148.1,147.88,148.03,89337.0
2020-01-24 11:20:00,148.03,148.1,147.99,148.09,58453.0,148.03,148.1,147.99,148.09,58453.0
2020-01-24 11:25:00,148.1,148.11,148.02,148.02,74696.0,148.1,148.11,148.02,148.02,74696.0
2020-01-24 11:30:00,148.04,148.17,148.01,148.01,86260.0,148.04,148.17,148.01,148.01,86260.0
2020-01-24 11:35:00,148.01,148.04,147.95,148.02,44821.0,148.01,148.04,147.95,148.02,44821.0
2020-01-24 11:40:00,148.02,148.16,148.01,148.07,68021.0,148.02,148.16,148.01,148.07,68021.0
2020-01-24 11:45:00,148.08,148.1,148.01,148.01,82937.0,148.08,148.1,148.01,148.01,82937.0
2020-01-24 11:50:00,148.03,148.07,148.0,148.01,34774.0,148.03,148.07,148.0,148.01,34774.0
2020-01-24 11:55:00,148.0,148.05,147.97,148.05,30123.0,148.0,148.05,147.97,148.05,30123.0
2020-01-24 12:00:00,148.08,148.15,148.07,148.11,65678.0,148.08,148.15,148.07,148.11,65678.0
2020-01-24 12:05:00,148.1,148.22,148.09,148.19,201709.0,148.1,148.22,148.09,148.19,201709.0
2020-01-24 12:10:00,148.2,148.23,148.14,148.21,487609.0,148.2,148.23,148.14,148.21,487609.0
2020-01-24 12:15:00,148.2,148.38,148.2,148.25,166205.0,148.2,148.38,148.2,148.25,166205.0
2020-01-24 12:20:00,148.24,148.25,148.1,148.1,107416.0,148.24,148.25,148.1,148.1,107416.0
2020-01-24 12:25:00,148.11,148.22,148.09,148.16,72916.0,148.11,148.22,148.09,148.16,72916.0
2020-01-24 12:30:00,148.16,148.18,148.07,148.09,57401.0,148.16,148.18,148.07,148.09,57401.0
2020-01-24 12:35:00,148.09,148.11,148.0,148.0,37491.0,148.09,148.11,148.0,148.0,37491.0
2020-01-24 12:40:00,148.01,148.01,147.9,147.94,79400.0,148.01,148.01,147.9,147.94,79400.0
2020-01-24 12:45:00,147.95,148.01,147.91,147.92,78239.0,147.95,148.01,147.91,147.92,78239.0
2020-01-24 12:50:00,147.92,147.93,147.89,147.9,48725.0,147.92,147.93,147.89,147.9,48725.0
2020-01-24 12:55:00,147.9,148.03,147.87,147.98,42686.0,147.9,148.03,147.87,147.98,42686.0
2020-01-24 13:00:00,147.98,148.11,147.98,148.1,41086.0,147.98,148.11,147.98,148.1,41086.0
2020-01-24 13:05:00,148.1,148.1,147.98,147.99,30946.0,148.1,148.1,147.98,147.99,30946.0
2020-01-24 13:10:00,148.0,148.1,147.99,148.09,29355.0,148.0,148.1,147.99,148.09,29355.0
2020-01-24 13:15:00,148.09,148.15,148.05,148.14,32588.0,148.09,148.15,148.05,148.14,32588.0
2020-01-24 13:20:00,148.14,148.19,148.05,148.07,59555.0,148.14,148.19,148.05,148.07,59555.0
2020-01-24 13:25:00,148.06,148.11,148.02,148.06,40905.0,148.06,148.11,148.02,148.06,40905.0
2020-01-24 13:30:00,148.05,148.21,148.02,148.2,60886.0,148.05,148.21,148.02,148.2,60886.0
2020-01-24 13:35:00,148.21,148.23,148.1,148.14,40856.0,148.21,148.23,148.1,148.14,40856.0
2020-01-24 13:40:00,148.15,148.22,148.12,148.19,37560.0,148.15,148.22,148.12,148.19,37560.0
2020-01-24 13:45:00,148.19,148.22,148.13,148.22,63410.0,148.19,148.22,148.13,148.22,63410.0
2020-01-24 13:50:00,148.21,148.25,148.11,148.12,93606.0,148.21,148.25,148.11,148.12,93606.0
2020-01-24 13:55:00,148.12,148.14,148.05,148.08,67615.0,148.12,148.14,148.05,148.08,67615.0
2020-01-24 14:00:00,148.09,148.14,148.03,148.13,56958.0,148.09,148.14,148.03,148.13,56958.0
2020-01-24 14:05:00,148.12,148.15,148.09,148.1,38107.0,148.12,148.15,148.09,148.1,38107.0
2020-01-24 14:10:00,148.12,148.19,148.11,148.19,37004.0,148.12,148.19,148.11,148.19,37004.0
2020-01-24 14:15:00,148.19,148.25,148.17,148.24,85985.0,148.19,148.25,148.17,148.24,85985.0
2020-01-24 14:20:00,148.24,148.37,148.23,148.27,219791.0,148.24,148.37,148.23,148.27,219791.0
2020-01-24 14:25:00,148.28,148.29,148.16,148.22,163426.0,148.28,148.29,148.16,148.22,163426.0
2020-01-24 14:30:00,148.22,148.23,148.11,148.17,156074.0,148.22,148.23,148.11,148.17,156074.0
2020-01-24 14:35:00,148.17,148.21,148.11,148.11,81507.0,148.17,148.21,148.11,148.11,81507.0
2020-01-24 14:40:00,148.12,148.2,148.12,148.2,77470.0,148.12,148.2,148.12,148.2,77470.0
2020-01-24 14:45:00,148.2,148.22,148.12,148.12,80009.0,148.2,148.22,148.12,148.12,80009.0
2020-01-24 14:50:00,148.13,148.15,148.06,148.06,57823.0,148.13,148.15,148.06,148.06,57823.0
2020-01-24 14:55:00,148.06,148.06,147.88,147.91,131751.0,148.06,148.06,147.88,147.91,131751.0
2020-01-24 15:00:00,147.91,147.96,147.78,147.9,62982.0,147.91,147.96,147.78,147.9,62982.0
2020-01-24 15:05:00,147.89,148.02,147.86,148.01,58534.0,147.89,148.02,147.86,148.01,58534.0
2020-01-24 15:10:00,148.01,148.05,148.0,148.05,64531.0,148.01,148.05,148.0,148.05,64531.0
2020-01-24 15:15:00,148.04,148.05,147.83,147.84,50787.0,148.04,148.05,147.83,147.84,50787.0
2020-01-24 15:20:00,147.84,147.93,147.84,147.86,51899.0,147.84,147.93,147.84,147.86,51899.0
2020-01-24 15:25:00,147.85,147.93,147.85,147.92,70909.0,147.85,147.93,147.85,147.92,70909.0
2020-01-24 15:30:00,147.92,148.0,147.91,147.97,46964.0,147.92,148.0,147.91,147.97,46964.0
2020-01-24 15:35:00,147.97,148.04,147.93,148.02,108853.0,147.97,148.04,147.93,148.02,108853.0
2020-01-24 15:40:00,148.03,148.05,148.01,148.01,39001.0,148.03,148.05,148.01,148.01,39001.0
2020-01-24 15:45:00,148.01,148.02,147.93,148.01,124659.0,148.01,148.02,147.93,148.01,124659.0
2020-01-24 15:50:00,148.0,148.06,147.88,147.92,230610.0,148.0,148.06,147.88,147.92,230610.0
2020-01-24 15:55:00,147.93,147.99,147.9,147.97,305293.0,147.93,147.99,147.9,147.97,305293.0
2020-01-27 09:30:00,149.24,149.32,148.99,149.05,429680.0,149.24,149.32,148.99,149.05,429680.0
2020-01-27 09:35:00,149.05,149.13,148.92,148.95,205325.0,149.05,149.13,148.92,148.95,205325.0
2020-01-27 09:40:00,148.94,148.98,148.77,148.77,126912.0,148.94,148.98,148.77,148.77,126912.0
2020-01-27 09:45:00,148.79,148.79,148.59,148.71,240301.0,148.79,148.79,148.59,148.71,240301.0
2020-01-27 09:50:00,148.71,148.71,148.55,148.58,131345.0,148.71,148.71,148.55,148.58,131345.0
2020-01-27 09:55:00,148.59,148.76,148.57,148.72,163147.0,148.59,148.76,148.57,148.72,163147.0
2020-01-27 10:00:00,148.72,148.92,148.69,148.9,137739.0,148.72,148.92,148.69,148.9,137739.0
2020-01-27 10:05:00,148.9,148.96,148.79,148.81,149343.0,148.9,148.96,148.79,148.81,149343.0
2020-01-27 10:10:00,148.8,148.96,148.8,148.91,390831.0,148.8,148.96,148.8,148.91,390831.0
2020-01-27 10:15:00,148.91,148.97,148.79,148.94,73739.0,148.91,148.97,148.79,148.94,73739.0
2020-01-27 10:20:00,148.94,148.97,148.82,148.85,67030.0,148.94,148.97,148.82,148.85,67030.0
2020-01-27 10:25:00,148.83,148.86,148.68,148.72,97508.0,148.83,148.86,148.68,148.72,97508.0
2020-01-27 10:30:00,148.72,148.84,148.7,148.81,49953.0,148.72,148.84,148.7,148.81,49953.0
2020-01-27 10:35:00,148.8,148.87,148.77,148.8,61245.0,148.8,148.87,148.77,148.8,61245.0
2020-01-27 10:40:00,148.81,148.9,148.79,148.89,41603.0,148.81,148.9,148.79,148.89,41603.0
2020-01-27 10:45:00,148.9,149.04,148.88,149.03,87172.0,148.9,149.04,148.88,149.03,87172.0
2020-01-27 10:50:00,149.01,149.16,148.99,149.14,59272.0,149.01,149.16,148.99,149.14,59272.0
2020-01-27 10:55:00,149.15,149.17,149.07,149.11,69178.0,149.15,149.17,149.07,149.11,69178.0
2020-01-27 11:00:00,149.12,149.13,148.93,148.93,85873.0,149.12,149.13,148.93,148.93,85873.0
2020-01-27 11:05:00,148.92,149.02,148.9,149.02,345905.0,148.92,149.02,148.9,149.02,345905.0
2020-01-27 11:10:00,149.01,149.05,148.94,149.01,46372.0,149.01,149.05,148.94,149.01,46372.0
2020-01-27 11:15:00,149.02,149.09,148.99,149.08,107113.0,149.02,149.09,148.99,149.08,107113.0
2020-01-27 11:20:00,149.09,149.13,149.03,149.07,150648.0,149.09,149.13,149.03,149.07,150648.0
2020-01-27 11:25:00,149.06,149.11,148.96,149.01,93652.0,149.06,149.11,148.96,149.01,93652.0
2020-01-27 11:30:00,149.01,149.05,148.94,149.03,58773.0,149.01,149.05,148.94,149.03,58773.0
2020-01-27 11:35:00,149.03,149.06,148.91,148.93,117374.0,149.03,149.06,148.91,148.93,117374.0
2020-01-27 11:40:00,148.93,148.98,148.85,148.86,78049.0,148.93,148.98,148.85,148.86,78049.0
2020-01-27 11:45:00,148.86,148.95,148.86,148.95,38580.0,148.86,148.95,148.86,148.95,38580.0
2020-01-27 11:50:00,148.94,149.03,148.92,149.02,38150.0,148.94,149.03,148.92,149.02,38150.0
2020-01-27 11:55:00,149.02,149.05,148.98,149.0,46016.0,149.02,149.05,148.98,149.0,46016.0
2020-01-27 12:00:00,149.01,149.02,148.89,148.9,35838.0,149.01,149.02,148.89,148.9,35838.0
2020-01-27 12:05:00,148.91,148.92,148.84,148.88,22644.0,148.91,148.92,148.84,148.88,22644.0
2020-01-27 12:10:00,148.87,148.88,148.8,148.86,36647.0,148.87,148.88,148.8,148.86,36647.0
2020-01-27 12:15:00,148.85,148.85,148.8,148.85,31376.0,148.85,148.85,148.8,148.85,31376.0
2020-01-27 12:20:00,148.83,148.83,148.77,148.8,62774.0,148.83,148.83,148.77,148.8,62774.0
2020-01-27 12:25:00,148.8,148.81,148.74,148.76,32105.0,148.8,148.81,148.74,148.76,32105.0
2020-01-27 12:30:00,148.76,148.77,148.64,148.69,120184.0,148.76,148.77,148.64,148.69,120184.0
2020-01-27 12:35:00,148.68,148.79,148.68,148.79,24523.0,148.68,148.79,148.68,148.79,24523.0
2020-01-27 12:40:00,148.79,148.81,148.68,148.78,88411.0,148.79,148.81,148.68,148.78,88411.0
2020-01-27 12:45:00,148.78,148.8,148.64,148.64,48916.0,148.78,148.8,148.64,148.64,48916.0
2020-01-27 12:50:00,148.63,148.69,148.62,148.69,58872.0,148.63,148.69,148.62,148.69,58872.0
2020-01-27 12:55:00,148.69,148.8,148.69,148.76,37290.0,148.69,148.8,148.69,148.76,37290.0
2020-01-27 13:00:00,148.75,148.76,148.5,148.54,115780.0,148.75,148.76,148.5,148.54,115780.0
2020-01-27 13:05:00,148.55,148.69,148.55,148.68,48853.0,148.55,148.69,148.55,148.68,48853.0
2020-01-27 13:10:00,148.68,148.74,148.68,148.7,17282.0,148.68,148.74,148.68,148.7,17282.0
2020-01-27 13:15:00,148.71,148.73,148.65,148.67,38519.0,148.71,148.73,148.65,148.67,38519.0
2020-01-27 13:20:00,148.65,148.65,148.55,148.59,22111.0,148.65,148.65,148.55,148.59,22111.0
2020-01-27 13:25:00,148.58,148.6,148.52,148.59,39725.0,148.58,148.6,148.52,148.59,39725.0
2020-01-27 13:30:00,148.6,148.64,148.51,148.53,74211.0,148.6,148.64,148.51,148.53,74211.0
2020-01-27 13:35:00,148.53,148.53,148.45,148.47,235442.0,148.53,148.53,148.45,148.47,235442.0
2020-01-27 13:40:00,148.47,148.52,148.46,148.51,91782.0,148.47,148.52,148.46,148.51,91782.0
2020-01-27 13:45:00,148.52,148.52,148.46,148.52,26521.0,148.52,148.52,148.46,148.52,26521.0
2020-01-27 13:50:00,148.52,148.56,148.51,148.56,40421.0,148.52,148.56,148.51,148.56,40421.0
2020-01-27 13:55:00,148.55,148.61,148.53,148.58,48329.0,148.55,148.61,148.53,148.58,48329.0
2020-01-27 14:00:00,148.56,148.68,148.56,148.68,69856.0,148.56,148.68,148.56,148.68,69856.0
2020-01-27 14:05:00,148.68,148.71,148.65,148.7,44670.0,148.68,148.71,148.65,148.7,44670.0
2020-01-27 14:10:00,148.71,148.71,148.66,148.69,31694.0,148.71,148.71,148.66,148.69,31694.0
2020-01-27 14:15:00,148.69,148.72,148.68,148.69,31437.0,148.69,148.72,148.68,148.69,31437.0
2020-01-27 14:20:00,148.7,148.73,148.68,148.69,15986.0,148.7,148.73,148.68,148.69,15986.0
2020-01-27 14:25:00,148.68,148.72,148.67,148.7,25137.0,148.68,148.72,148.67,148.7,25137.0
2020-01-27 14:30:00,148.7,148.72,148.64,148.67,62925.0,148.7,148.72,148.64,148.67,62925.0
2020-01-27 14:35:00,148.65,148.76,148.65,148.73,20055.0,148.65,148.76,148.65,148.73,20055.0
2020-01-27 14:40:00,148.71,148.75,148.7,148.74,16973.0,148.71,148.75,148.7,148.74,16973.0
2020-01-27 14:45:00,148.74,148.84,148.74,148.83,33404.0,148.74,148.84,148.74,148.83,33404.0
2020-01-27 14:50:00,148.84,148.84,148.79,148.82,58028.0,148.84,148.84,148.79,148.82,58028.0
2020-01-27 14:55:00,148.82,148.83,148.79,148.83,25742.0,148.82,148.83,148.79,148.83,25742.0
2020-01-27 15:00:00,148.83,148.84,148.75,148.81,51587.0,148.83,148.84,148.75,148.81,51587.0
2020-01-27 15:05:00,148.81,148.84,148.79,148.84,43153.0,148.81,148.84,148.79,148.84,43153.0
2020-01-27 15:10:00,148.83,148.87,148.81,148.86,55428.0,148.83,148.87,148.81,148.86,55428.0
2020-01-27 15:15:00,148.85,148.85,148.81,148.82,94201.0,148.85,148.85,148.81,148.82,94201.0
2020-01-27 15:20:00,148.82,148.85,148.81,148.84,50802.0,148.82,148.85,148.81,148.84,50802.0
2020-01-27 15:25:00,148.85,148.86,148.83,148.86,57726.0,148.85,148.86,148.83,148.86,57726.0
2020-01-27 15:30:00,148.86,148.93,148.85,148.92,70947.0,148.86,148.93,148.85,148.92,70947.0
2020-01-27 15:35:00,148.93,148.93,148.88,148.9,65622.0,148.93,148.93,148.88,148.9,65622.0
2020-01-27 15:40:00,148.9,148.92,148.88,148.89,61523.0,148.9,148.92,148.88,148.89,61523.0
2020-01-27 15:45:00,148.9,148.96,148.88,148.95,149569.0,148.9,148.96,148.88,148.95,149569.0
2020-01-27 15:50:00,148.95,149.01,148.95,149.01,136496.0,148.95,149.01,148.95,149.01,136496.0
2020-01-27 15:55:00,149.01,149.05,148.98,148.99,235930.0,149.01,149.05,148.98,148.99,235930.0
2020-01-28 09:30:00,148.36,148.45,148.21,148.41,209244.0,148.36,148.45,148.21,148.41,209244.0
2020-01-28 09:35:00,148.43,148.5,148.3,148.47,111001.0,148.43,148.5,148.3,148.47,111001.0
2020-01-28 09:40:00,148.47,148.56,148.46,148.47,62912.0,148.47,148.56,148.46,148.47,62912.0
2020-01-28 09:45:00,148.47,148.55,148.44,148.47,62718.0,148.47,148.55,148.44,148.47,62718.0
2020-01-28 09:50:00,148.46,148.5,148.35,148.38,73089.0,148.46,148.5,148.35,148.38,73089.0
2020-01-28 09:55:00,148.38,148.39,148.32,148.38,65597.0,148.38,148.39,148.32,148.38,65597.0
2020-01-28 10:00:00,148.37,148.37,148.15,148.19,83831.0,148.37,148.37,148.15,148.19,83831.0
2020-01-28 10:05:00,148.18,148.2,148.07,148.16,87021.0,148.18,148.2,148.07,148.16,87021.0
2020-01-28 10:10:00,148.15,148.19,148.04,148.06,48569.0,148.15,148.19,148.04,148.06,48569.0
2020-01-28 10:15:00,148.05,148.06,147.9,148.03,160440.0,148.05,148.06,147.9,148.03,160440.0
2020-01-28 10:20:00,148.03,148.07,147.91,147.92,79981.0,148.03,148.07,147.91,147.92,79981.0
2020-01-28 10:25:00,147.9,147.93,147.71,147.78,212867.0,147.9,147.93,147.71,147.78,212867.0
2020-01-28 10:30:00,147.77,147.82,147.63,147.65,85970.0,147.77,147.82,147.63,147.65,85970.0
2020-01-28 10:35:00,147.64,147.72,147.57,147.62,228155.0,147.64,147.72,147.57,147.62,228155.0
2020-01-28 10:40:00,147.62,147.7,147.54,147.65,119771.0,147.62,147.7,147.54,147.65,119771.0
2020-01-28 10:45:00,147.63,147.78,147.59,147.77,106905.0,147.63,147.78,147.59,147.77,106905.0
2020-01-28 10:50:00,147.76,147.81,147.72,147.75,71641.0,147.76,147.81,147.72,147.75,71641.0
2020-01-28 10:55:00,147.75,147.83,147.74,147.82,52135.0,147.75,147.83,147.74,147.82,52135.0
2020-01-28 11:00:00,147.82,147.97,147.79,147.89,99351.0,147.82,147.97,147.79,147.89,99351.0
2020-01-28 11:05:00,147.87,147.9,147.83,147.89,53929.0,147.87,147.9,147.83,147.89,53929.0
2020-01-28 11:10:00,147.88,147.92,147.82,147.89,25830.0,147.88,147.92,147.82,147.89,25830.0
2020-01-28 11:15:00,147.89,147.92,147.75,147.81,33192.0,147.89,147.92,147.75,147.81,33192.0
2020-01-28 11:20:00,147.81,147.87,147.8,147.85,46004.0,147.81,147.87,147.8,147.85,46004.0
2020-01-28 11:25:00,147.84,147.85,147.76,147.81,34884.0,147.84,147.85,147.76,147.81,34884.0
2020-01-28 11:30:00,147.82,147.85,147.71,147.72,50964.0,147.82,147.85,147.71,147.72,50964.0
2020-01-28 11:35:00,147.72,147.76,147.7,147.74,29362.0,147.72,147.76,147.7,147.74,29362.0
2020-01-28 11:40:00,147.75,147.75,147.65,147.66,36216.0,147.75,147.75,147.65,147.66,36216.0
2020-01-28 11:45:00,147.66,147.77,147.65,147.76,20592.0,147.66,147.77,147.65,147.76,20592.0
2020-01-28 11:50:00,147.77,147.77,147.68,147.69,42504.0,147.77,147.77,147.68,147.69,42504.0
2020-01-28 11:55:00,147.69,147.72,147.63,147.64,27554.0,147.69,147.72,147.63,147.64,27554.0
2020-01-28 12:00:00,147.65,147.73,147.64,147.67,35711.0,147.65,147.73,147.64,147.67,35711.0
2020-01-28 12:05:00,147.65,147.66,147.61,147.64,20210.0,147.65,147.66,147.61,147.64,20210.0
2020-01-28 12:10:00,147.63,147.64,147.57,147.6,144861.0,147.63,147.64,147.57,147.6,144861.0
2020-01-28 12:15:00,147.6,147.67,147.53,147.6,97366.0,147.6,147.67,147.53,147.6,97366.0
2020-01-28 12:20:00,147.59,147.72,147.59,147.71,39649.0,147.59,147.72,147.59,147.71,39649.0
2020-01-28 12:25:00,147.7,147.76,147.69,147.76,30923.0,147.7,147.76,147.69,147.76,30923.0
2020-01-28 12:30:00,147.76,147.86,147.75,147.85,81430.0,147.76,147.86,147.75,147.85,81430.0
2020-01-28 12:35:00,147.85,147.87,147.83,147.85,21357.0,147.85,147.87,147.83,147.85,21357.0
2020-01-28 12:40:00,147.85,147.85,147.81,147.83,34648.0,147.85,147.85,147.81,147.83,34648.0
2020-01-28 12:45:00,147.83,147.85,147.79,147.84,15703.0,147.83,147.85,147.79,147.84,15703.0
2020-01-28 12:50:00,147.85,147.86,147.8,147.8,13752.0,147.85,147.86,147.8,147.8,13752.0
2020-01-28 12:55:00,147.81,147.82,147.79,147.8,49312.0,147.81,147.82,147.79,147.8,49312.0
2020-01-28 13:00:00,147.79,147.88,147.79,147.88,28445.0,147.79,147.88,147.79,147.88,28445.0
2020-01-28 13:05:00,147.89,147.9,147.85,147.89,20460.0,147.89,147.9,147.85,147.89,20460.0
2020-01-28 13:10:00,147.9,147.92,147.88,147.91,20723.0,147.9,147.92,147.88,147.91,20723.0
2020-01-28 13:15:00,147.91,147.94,147.88,147.91,10476.0,147.91,147.94,147.88,147.91,10476.0
2020-01-28 13:20:00,147.93,147.93,147.87,147.9,17300.0,147.93,147.93,147.87,147.9,17300.0
2020-01-28 13:25:00,147.9,147.91,147.85,147.88,33190.0,147.9,147.91,147.85,147.88,33190.0
2020-01-28 13:30:00,147.87,147.97,147.84,147.94,26924.0,147.87,147.97,147.84,147.94,26924.0
2020-01-28 13:35:00,147.94,147.97,147.91,147.97,19987.0,147.94,147.97,147.91,147.97,19987.0
2020-01-28 13:40:00,147.95,147.96,147.91,147.92,96727.0,147.95,147.96,147.91,147.92,96727.0
2020-01-28 13:45:00,147.92,147.94,147.89,147.89,48891.0,147.92,147.94,147.89,147.89,48891.0
2020-01-28 13:50:00,147.9,147.92,147.83,147.83,16215.0,147.9,147.92,147.83,147.83,16215.0
2020-01-28 13:55:00,147.83,147.84,147.76,147.78,32293.0,147.83,147.84,147.76,147.78,32293.0
2020-01-28 14:00:00,147.77,147.82,147.7,147.78,26372.0,147.77,147.82,147.7,147.78,26372.0
2020-01-28 14:05:00,147.78,147.8,147.76,147.77,23647.0,147.78,147.8,147.76,147.77,23647.0
2020-01-28 14:10:00,147.77,147.77,147.72,147.72,21568.0,147.77,147.77,147.72,147.72,21568.0
2020-01-28 14:15:00,147.72,147.76,147.71,147.72,31537.0,147.72,147.76,147.71,147.72,31537.0
2020-01-28 14:20:00,147.73,147.74,147.67,147.68,27497.0,147.73,147.74,147.67,147.68,27497.0
2020-01-28 14:25:00,147.69,147.72,147.68,147.71,22269.0,147.69,147.72,147.68,147.71,22269.0
2020-01-28 14:30:00,147.7,147.71,147.65,147.65,45768.0,147.7,147.71,147.65,147.65,45768.0
2020-01-28 14:35:00,147.64,147.68,147.62,147.65,36189.0,147.64,147.68,147.62,147.65,36189.0
2020-01-28 14:40:00,147.64,147.67,147.62,147.66,32211.0,147.64,147.67,147.62,147.66,32211.0
2020-01-28 14:45:00,147.66,147.7,147.64,147.7,27889.0,147.66,147.7,147.64,147.7,27889.0
2020-01-28 14:50:00,147.7,147.77,147.7,147.73,57698.0,147.7,147.77,147.7,147.73,57698.0
2020-01-28 14:55:00,147.73,147.75,147.72,147.72,49935.0,147.73,147.75,147.72,147.72,49935.0
2020-01-28 15:00:00,147.74,147.84,147.73,147.83,62838.0,147.74,147.84,147.73,147.83,62838.0
2020-01-28 15:05:00,147.82,147.82,147.75,147.77,33378.0,147.82,147.82,147.75,147.77,33378.0
2020-01-28 15:10:00,147.76,147.78,147.74,147.76,35717.0,147.76,147.78,147.74,147.76,35717.0
2020-01-28 15:15:00,147.76,147.78,147.75,147.76,25737.0,147.76,147.78,147.75,147.76,25737.0
2020-01-28 15:20:00,147.76,147.77,147.71,147.75,40765.0,147.76,147.77,147.71,147.75,40765.0
2020-01-28 15:25:00,147.75,147.79,147.72,147.72,83264.0,147.75,147.79,147.72,147.72,83264.0
2020-01-28 15:30:00,147.72,147.73,147.67,147.69,105769.0,147.72,147.73,147.67,147.69,105769.0
2020-01-28 15:35:00,147.69,147.77,147.69,147.76,78266.0,147.69,147.77,147.69,147.76,78266.0
2020-01-28 15:40:00,147.77,147.77,147.74,147.75,57703.0,147.77,147.77,147.74,147.75,57703.0
2020-01-28 15:45:00,147.75,147.76,147.68,147.7,296648.0,147.75,147.76,147.68,147.7,296648.0
2020-01-28 15:50:00,147.71,147.76,147.69,147.72,174491.0,147.71,147.76,147.69,147.72,174491.0
2020-01-28 15:55:00,147.72,147.73,147.66,147.69,434253.0,147.72,147.73,147.66,147.69,434253.0
2020-01-29 09:30:00,147.7,147.8,147.65,147.77,156814.0,147.7,147.8,147.65,147.77,156814.0
2020-01-29 09:35:00,147.77,147.87,147.71,147.85,44213.0,147.77,147.87,147.71,147.85,44213.0
2020-01-29 09:40:00,147.85,147.85,147.61,147.66,180167.0,147.85,147.85,147.61,147.66,180167.0
2020-01-29 09:45:00,147.65,147.86,147.65,147.85,21929.0,147.65,147.86,147.65,147.85,21929.0
2020-01-29 09:50:00,147.85,147.93,147.8,147.88,52393.0,147.85,147.93,147.8,147.88,52393.0
2020-01-29 09:55:00,147.87,148.3,147.85,148.0,239207.0,147.87,148.3,147.85,148.0,239207.0
2020-01-29 10:00:00,147.99,148.17,147.98,148.14,110120.0,147.99,148.17,147.98,148.14,110120.0
2020-01-29 10:05:00,148.15,148.16,148.04,148.05,72857.0,148.15,148.16,148.04,148.05,72857.0
2020-01-29 10:10:00,148.06,148.22,148.03,148.09,60396.0,148.06,148.22,148.03,148.09,60396.0
2020-01-29 10:15:00,148.09,148.1,148.0,148.02,48575.0,148.09,148.1,148.0,148.02,48575.0
2020-01-29 10:20:00,148.02,148.03,147.9,147.91,28647.0,148.02,148.03,147.9,147.91,28647.0
2020-01-29 10:25:00,147.91,148.0,147.91,147.95,15575.0,147.91,148.0,147.91,147.95,15575.0
2020-01-29 10:30:00,147.96,147.99,147.93,147.97,32496.0,147.96,147.99,147.93,147.97,32496.0
2020-01-29 10:35:00,147.96,147.99,147.84,147.85,49769.0,147.96,147.99,147.84,147.85,49769.0
2020-01-29 10:40:00,147.84,147.91,147.8,147.91,21097.0,147.84,147.91,147.8,147.91,21097.0
2020-01-29 10:45:00,147.91,147.93,147.87,147.88,25438.0,147.91,147.93,147.87,147.88,25438.0
2020-01-29 10:50:00,147.87,147.87,147.7,147.7,71655.0,147.87,147.87,147.7,147.7,71655.0
2020-01-29 10:55:00,147.69,147.78,147.68,147.78,15738.0,147.69,147.78,147.68,147.78,15738.0
2020-01-29 11:00:00,147.78,147.81,147.75,147.81,25185.0,147.78,147.81,147.75,147.81,25185.0
2020-01-29 11:05:00,147.8,147.89,147.8,147.89,28747.0,147.8,147.89,147.8,147.89,28747.0
2020-01-29 11:10:00,147.88,147.94,147.87,147.9,19597.0,147.88,147.94,147.87,147.9,19597.0
2020-01-29 11:15:00,147.91,147.93,147.9,147.91,9734.0,147.91,147.93,147.9,147.91,9734.0
2020-01-29 11:20:00,147.91,147.95,147.88,147.88,17621.0,147.91,147.95,147.88,147.88,17621.0
2020-01-29 11:25:00,147.85,147.88,147.81,147.82,25760.0,147.85,147.88,147.81,147.82,25760.0
2020-01-29 11:30:00,147.82,147.87,147.8,147.87,19527.0,147.82,147.87,147.8,147.87,19527.0
2020-01-29 11:35:00,147.86,147.86,147.79,147.86,22643.0,147.86,147.86,147.79,147.86,22643.0
2020-01-29 11:40:00,147.84,147.93,147.83,147.92,15867.0,147.84,147.93,147.83,147.92,15867.0
2020-01-29 11:45:00,147.9,147.92,147.86,147.86,27431.0,147.9,147.92,147.86,147.86,27431.0
2020-01-29 11:50:00,147.87,147.91,147.86,147.91,19660.0,147.87,147.91,147.86,147.91,19660.0
2020-01-29 11:55:00,147.9,147.91,147.85,147.85,9701.0,147.9,147.91,147.85,147.85,9701.0
2020-01-29 12:00:00,147.86,147.9,147.82,147.87,8208.0,147.86,147.9,147.82,147.87,8208.0
2020-01-29 12:05:00,147.87,147.88,147.83,147.87,10930.0,147.87,147.88,147.83,147.87,10930.0
2020-01-29 12:10:00,147.87,147.89,147.82,147.83,16076.0,147.87,147.89,147.82,147.83,16076.0
2020-01-29 12:15:00,147.81,147.83,147.79,147.82,23814.0,147.81,147.83,147.79,147.82,23814.0
2020-01-29 12:20:00,147.82,147.83,147.77,147.78,12365.0,147.82,147.83,147.77,147.78,12365.0
2020-01-29 12:25:00,147.78,147.79,147.75,147.75,6223.0,147.78,147.79,147.75,147.75,6223.0
2020-01-29 12:30:00,147.75,147.81,147.75,147.8,9584.0,147.75,147.81,147.75,147.8,9584.0
2020-01-29 12:35:00,147.8,147.85,147.79,147.84,41086.0,147.8,147.85,147.79,147.84,41086.0
2020-01-29 12:40:00,147.85,147.87,147.83,147.83,11240.0,147.85,147.87,147.83,147.83,11240.0
2020-01-29 12:45:00,147.82,147.87,147.82,147.85,65004.0,147.82,147.87,147.82,147.85,65004.0
2020-01-29 12:50:00,147.86,147.91,147.86,147.91,13588.0,147.86,147.91,147.86,147.91,13588.0
2020-01-29 12:55:00,147.91,147.91,147.87,147.89,9828.0,147.91,147.91,147.87,147.89,9828.0
2020-01-29 13:00:00,147.89,147.89,147.84,147.84,21230.0,147.89,147.89,147.84,147.84,21230.0
2020-01-29 13:05:00,147.84,147.87,147.83,147.86,8781.0,147.84,147.87,147.83,147.86,8781.0
2020-01-29 13:10:00,147.86,147.9,147.85,147.86,17595.0,147.86,147.9,147.85,147.86,17595.0
2020-01-29 13:15:00,147.85,147.86,147.8,147.84,17182.0,147.85,147.86,147.8,147.84,17182.0
2020-01-29 13:20:00,147.84,147.94,147.83,147.93,10778.0,147.84,147.94,147.83,147.93,10778.0
2020-01-29 13:25:00,147.94,147.94,147.84,147.92,43374.0,147.94,147.94,147.84,147.92,43374.0
2020-01-29 13:30:00,147.93,147.93,147.85,147.89,21246.0,147.93,147.93,147.85,147.89,21246.0
2020-01-29 13:35:00,147.88,147.9,147.84,147.86,10527.0,147.88,147.9,147.84,147.86,10527.0
2020-01-29 13:40:00,147.86,147.88,147.85,147.85,15257.0,147.86,147.88,147.85,147.85,15257.0
2020-01-29 13:45:00,147.86,147.86,147.82,147.83,70684.0,147.86,147.86,147.82,147.83,70684.0
2020-01-29 13:50:00,147.84,147.86,147.82,147.85,14050.0,147.84,147.86,147.82,147.85,14050.0
2020-01-29 13:55:00,147.86,147.95,147.82,147.82,32508.0,147.86,147.95,147.82,147.82,32508.0
2020-01-29 14:00:00,147.83,147.95,147.71,147.78,51098.0,147.83,147.95,147.71,147.78,51098.0
2020-01-29 14:05:00,147.79,147.97,147.79,147.97,38518.0,147.79,147.97,147.79,147.97,38518.0
2020-01-29 14:10:00,147.94,147.99,147.94,147.97,34084.0,147.94,147.99,147.94,147.97,34084.0
2020-01-29 14:15:00,147.94,147.99,147.93,147.98,19401.0,147.94,147.99,147.93,147.98,19401.0
2020-01-29 14:20:00,147.98,148.11,147.94,148.08,39328.0,147.98,148.11,147.94,148.08,39328.0
2020-01-29 14:25:00,148.07,148.13,148.05,148.09,24848.0,148.07,148.13,148.05,148.09,24848.0
2020-01-29 14:30:00,148.1,148.1,147.98,148.01,48186.0,148.1,148.1,147.98,148.01,48186.0
2020-01-29 14:35:00,148.01,148.05,147.95,148.03,56399.0,148.01,148.05,147.95,148.03,56399.0
2020-01-29 14:40:00,148.03,148.3,148.03,148.28,188845.0,148.03,148.3,148.03,148.28,188845.0
2020-01-29 14:45:00,148.3,148.37,148.28,148.33,72621.0,148.3,148.37,148.28,148.33,72621.0
2020-01-29 14:50:00,148.32,148.46,148.25,148.42,99913.0,148.32,148.46,148.25,148.42,99913.0
2020-01-29 14:55:00,148.42,148.45,148.29,148.44,72990.0,148.42,148.45,148.29,148.44,72990.0
2020-01-29 15:00:00,148.44,148.47,148.35,148.41,95919.0,148.44,148.47,148.35,148.41,95919.0
2020-01-29 15:05:00,148.42,148.45,148.34,148.39,75441.0,148.42,148.45,148.34,148.39,75441.0
2020-01-29 15:10:00,148.4,148.48,148.36,148.48,60118.0,148.4,148.48,148.36,148.48,60118.0
2020-01-29 15:15:00,148.49,148.56,148.43,148.45,117306.0,148.49,148.56,148.43,148.45,117306.0
2020-01-29 15:20:00,148.45,148.46,148.36,148.38,52889.0,148.45,148.46,148.36,148.38,52889.0
2020-01-29 15:25:00,148.38,148.39,148.28,148.3,84923.0,148.38,148.39,148.28,148.3,84923.0
2020-01-29 15:30:00,148.3,148.34,148.27,148.3,28881.0,148.3,148.34,148.27,148.3,28881.0
2020-01-29 15:35:00,148.31,148.36,148.31,148.34,30330.0,148.31,148.36,148.31,148.34,30330.0
2020-01-29 15:40:00,148.33,148.42,148.33,148.4,70530.0,148.33,148.42,148.33,148.4,70530.0
2020-01-29 15:45:00,148.4,148.48,148.39,148.46,204479.0,148.4,148.48,148.39,148.46,204479.0
2020-01-29 15:50:00,148.46,148.51,148.41,148.44,187403.0,148.46,148.51,148.41,148.44,187403.0
2020-01-29 15:55:00,148.43,148.48,148.41,148.47,257745.0,148.43,148.48,148.41,148.47,257745.0
2020-01-30 09:30:00,148.69,148.7,148.41,148.42,327993.0,148.69,148.7,148.41,148.42,327993.0
2020-01-30 09:35:00,148.41,148.44,148.01,148.26,323729.0,148.41,148.44,148.01,148.26,323729.0
2020-01-30 09:40:00,148.27,148.58,148.22,148.44,95174.0,148.27,148.58,148.22,148.44,95174.0
2020-01-30 09:45:00,148.44,148.5,148.31,148.43,40425.0,148.44,148.5,148.31,148.43,40425.0
2020-01-30 09:50:00,148.44,148.59,148.4,148.53,173316.0,148.44,148.59,148.4,148.53,173316.0
2020-01-30 09:55:00,148.54,148.62,148.49,148.57,46881.0,148.54,148.62,148.49,148.57,46881.0
2020-01-30 10:00:00,148.57,148.67,148.55,148.64,151802.0,148.57,148.67,148.55,148.64,151802.0
2020-01-30 10:05:00,148.62,148.64,148.41,148.42,45958.0,148.62,148.64,148.41,148.42,45958.0
2020-01-30 10:10:00,148.43,148.65,148.43,148.63,25896.0,148.43,148.65,148.43,148.63,25896.0
2020-01-30 10:15:00,148.66,148.76,148.64,148.67,46669.0,148.66,148.76,148.64,148.67,46669.0
2020-01-30 10:20:00,148.68,148.73,148.64,148.66,39858.0,148.68,148.73,148.64,148.66,39858.0
2020-01-30 10:25:00,148.67,148.7,148.54,148.55,47574.0,148.67,148.7,148.54,148.55,47574.0
2020-01-30 10:30:00,148.56,148.75,148.56,148.75,40429.0,148.56,148.75,148.56,148.75,40429.0
2020-01-30 10:35:00,148.74,148.97,148.74,148.97,148050.0,148.74,148.97,148.74,148.97,148050.0
2020-01-30 10:40:00,148.98,149.19,148.98,149.06,206483.0,148.98,149.19,148.98,149.06,206483.0
2020-01-30 10:45:00,149.07,149.13,148.97,148.99,80509.0,149.07,149.13,148.97,148.99,80509.0
2020-01-30 10:50:00,149.0,149.19,148.98,149.18,58389.0,149.0,149.19,148.98,149.18,58389.0
2020-01-30 10:55:00,149.19,149.25,149.02,149.1,91086.0,149.19,149.25,149.02,149.1,91086.0
2020-01-30 11:00:00,149.12,149.17,149.06,149.11,91523.0,149.12,149.17,149.06,149.11,91523.0
2020-01-30 11:05:00,149.11,149.15,148.98,149.15,107537.0,149.11,149.15,148.98,149.15,107537.0
2020-01-30 11:10:00,149.14,149.15,148.96,148.97,36520.0,149.14,149.15,148.96,148.97,36520.0
2020-01-30 11:15:00,148.97,149.01,148.94,148.95,55473.0,148.97,149.01,148.94,148.95,55473.0
2020-01-30 11:20:00,148.95,149.05,148.87,148.88,47794.0,148.95,149.05,148.87,148.88,47794.0
2020-01-30 11:25:00,148.89,149.01,148.89,148.99,51180.0,148.89,149.01,148.89,148.99,51180.0
2020-01-30 11:30:00,148.99,149.1,148.98,149.03,107198.0,148.99,149.1,148.98,149.03,107198.0
2020-01-30 11:35:00,149.03,149.04,148.92,148.94,54430.0,149.03,149.04,148.92,148.94,54430.0
2020-01-30 11:40:00,148.93,148.96,148.87,148.96,22050.0,148.93,148.96,148.87,148.96,22050.0
2020-01-30 11:45:00,148.95,148.96,148.8,148.82,72889.0,148.95,148.96,148.8,148.82,72889.0
2020-01-30 11:50:00,148.81,148.83,148.71,148.73,71570.0,148.81,148.83,148.71,148.73,71570.0
2020-01-30 11:55:00,148.77,148.86,148.77,148.86,41256.0,148.77,148.86,148.77,148.86,41256.0
2020-01-30 12:00:00,148.87,148.89,148.76,148.76,36054.0,148.87,148.89,148.76,148.76,36054.0
2020-01-30 12:05:00,148.78,148.85,148.77,148.82,40268.0,148.78,148.85,148.77,148.82,40268.0
2020-01-30 12:10:00,148.84,148.96,148.84,148.95,20131.0,148.84,148.96,148.84,148.95,20131.0
2020-01-30 12:15:00,148.95,149.01,148.93,148.96,34181.0,148.95,149.01,148.93,148.96,34181.0
2020-01-30 12:20:00,148.96,148.98,148.85,148.87,22581.0,148.96,148.98,148.85,148.87,22581.0
2020-01-30 12:25:00,148.88,149.05,148.87,149.05,44775.0,148.88,149.05,148.87,149.05,44775.0
2020-01-30 12:30:00,149.04,149.09,149.01,149.04,21554.0,149.04,149.09,149.01,149.04,21554.0
2020-01-30 12:35:00,149.04,149.31,149.03,149.22,165953.0,149.04,149.31,149.03,149.22,165953.0
2020-01-30 12:40:00,149.25,149.29,149.21,149.28,91384.0,149.25,149.29,149.21,149.28,91384.0
2020-01-30 12:45:00,149.28,149.31,149.19,149.25,59994.0,149.28,149.31,149.19,149.25,59994.0
2020-01-30 12:50:00,149.27,149.29,149.14,149.18,42077.0,149.27,149.29,149.14,149.18,42077.0
2020-01-30 12:55:00,149.18,149.21,149.13,149.21,62772.0,149.18,149.21,149.13,149.21,62772.0
2020-01-30 13:00:00,149.2,149.23,149.13,149.18,60571.0,149.2,149.23,149.13,149.18,60571.0
2020-01-30 13:05:00,149.19,149.27,149.18,149.25,22739.0,149.19,149.27,149.18,149.25,22739.0
2020-01-30 13:10:00,149.25,149.27,149.19,149.22,47244.0,149.25,149.27,149.19,149.22,47244.0
2020-01-30 13:15:00,149.22,149.25,149.14,149.25,37454.0,149.22,149.25,149.14,149.25,37454.0
2020-01-30 13:20:00,149.25,149.29,149.19,149.19,49803.0,149.25,149.29,149.19,149.19,49803.0
2020-01-30 13:25:00,149.22,149.26,149.16,149.18,33033.0,149.22,149.26,149.16,149.18,33033.0
2020-01-30 13:30:00,149.16,149.21,149.12,149.16,27865.0,149.16,149.21,149.12,149.16,27865.0
2020-01-30 13:35:00,149.15,149.2,149.12,149.12,42855.0,149.15,149.2,149.12,149.12,42855.0
2020-01-30 13:40:00,149.11,149.12,149.03,149.11,53712.0,149.11,149.12,149.03,149.11,53712.0
2020-01-30 13:45:00,149.1,149.17,149.06,149.17,33359.0,149.1,149.17,149.06,149.17,33359.0
2020-01-30 13:50:00,149.16,149.18,149.09,149.09,38579.0,149.16,149.18,149.09,149.09,38579.0
2020-01-30 13:55:00,149.1,149.16,149.08,149.15,23582.0,149.1,149.16,149.08,149.15,23582.0
2020-01-30 14:00:00,149.14,149.18,149.12,149.16,62819.0,149.14,149.18,149.12,149.16,62819.0
2020-01-30 14:05:00,149.16,149.19,149.04,149.05,67291.0,149.16,149.19,149.04,149.05,67291.0
2020-01-30 14:10:00,149.05,149.08,149.01,149.05,46897.0,149.05,149.08,149.01,149.05,46897.0
2020-01-30 14:15:00,149.05,149.08,148.99,148.99,40741.0,149.05,149.08,148.99,148.99,40741.0
2020-01-30 14:20:00,149.02,149.05,149.0,149.05,30297.0,149.02,149.05,149.0,149.05,30297.0
2020-01-30 14:25:00,149.04,149.06,148.98,148.99,76262.0,149.04,149.06,148.98,148.99,76262.0
2020-01-30 14:30:00,148.99,149.11,148.99,149.09,51632.0,148.99,149.11,148.99,149.09,51632.0
2020-01-30 14:35:00,149.09,149.13,149.08,149.09,27971.0,149.09,149.13,149.08,149.09,27971.0
2020-01-30 14:40:00,149.1,149.29,148.8,149.15,286221.0,149.1,149.29,148.8,149.15,286221.0
2020-01-30 14:45:00,149.16,149.22,148.82,148.89,177267.0,149.16,149.22,148.82,148.89,177267.0
2020-01-30 14:50:00,148.89,149.12,148.84,148.93,176919.0,148.89,149.12,148.84,148.93,176919.0
2020-01-30 14:55:00,148.92,148.93,148.36,148.72,280498.0,148.92,148.93,148.36,148.72,280498.0
2020-01-30 15:00:00,148.72,148.83,148.46,148.52,231931.0,148.72,148.83,148.46,148.52,231931.0
2020-01-30 15:05:00,148.49,148.72,148.48,148.71,84066.0,148.49,148.72,148.48,148.71,84066.0
2020-01-30 15:10:00,148.72,148.73,148.59,148.62,41486.0,148.72,148.73,148.59,148.62,41486.0
2020-01-30 15:15:00,148.62,148.68,148.5,148.53,123380.0,148.62,148.68,148.5,148.53,123380.0
2020-01-30 15:20:00,148.53,148.53,148.4,148.51,75819.0,148.53,148.53,148.4,148.51,75819.0
2020-01-30 15:25:00,148.51,148.61,148.49,148.59,105236.0,148.51,148.61,148.49,148.59,105236.0
2020-01-30 15:30:00,148.59,148.6,148.45,148.5,173796.0,148.59,148.6,148.45,148.5,173796.0
2020-01-30 15:35:00,148.5,148.57,148.48,148.56,133172.0,148.5,148.57,148.48,148.56,133172.0
2020-01-30 15:40:00,148.55,148.55,148.44,148.51,155006.0,148.55,148.55,148.44,148.51,155006.0
2020-01-30 15:45:00,148.51,148.51,148.36,148.41,158451.0,148.51,148.51,148.36,148.41,158451.0
2020-01-30 15:50:00,148.41,148.55,148.41,148.52,217529.0,148.41,148.55,148.41,148.52,217529.0
2020-01-30 15:55:00,148.51,148.54,148.43,148.45,410183.0,148.51,148.54,148.43,148.45,410183.0
2020-01-31 09:30:00,148.88,149.02,148.84,148.92,160063.0,148.88,149.02,148.84,148.92,160063.0
2020-01-31 09:35:00,148.92,148.99,148.81,148.83,78345.0,148.92,148.99,148.81,148.83,78345.0
2020-01-31 09:40:00,148.85,149.07,148.85,149.06,332510.0,148.85,149.07,148.85,149.06,332510.0
2020-01-31 09:45:00,149.07,149.14,148.99,149.05,96909.0,149.07,149.14,148.99,149.05,96909.0
2020-01-31 09:50:00,149.04,149.2,149.0,149.14,150576.0,149.04,149.2,149.0,149.14,150576.0
2020-01-31 09:55:00,149.14,149.14,148.97,149.02,107540.0,149.14,149.14,148.97,149.02,107540.0
2020-01-31 10:00:00,149.04,149.18,149.01,149.12,95620.0,149.04,149.18,149.01,149.12,95620.0
2020-01-31 10:05:00,149.13,149.18,149.02,149.07,71391.0,149.13,149.18,149.02,149.07,71391.0
2020-01-31 10:10:00,149.07,149.13,148.91,149.0,91535.0,149.07,149.13,148.91,149.0,91535.0
2020-01-31 10:15:00,149.02,149.14,148.96,148.99,154126.0,149.02,149.14,148.96,148.99,154126.0
2020-01-31 10:20:00,148.99,149.0,148.92,148.98,77336.0,148.99,149.0,148.92,148.98,77336.0
2020-01-31 10:25:00,148.99,149.2,148.95,149.19,87589.0,148.99,149.2,148.95,149.19,87589.0
2020-01-31 10:30:00,149.2,149.22,149.04,149.1,121049.0,149.2,149.22,149.04,149.1,121049.0
2020-01-31 10:35:00,149.13,149.16,149.03,149.13,190542.0,149.13,149.16,149.03,149.13,190542.0
2020-01-31 10:40:00,149.14,149.2,149.06,149.2,43504.0,149.14,149.2,149.06,149.2,43504.0
2020-01-31 10:45:00,149.2,149.41,149.16,149.39,223159.0,149.2,149.41,149.16,149.39,223159.0
2020-01-31 10:50:00,149.4,149.51,149.37,149.38,185647.0,149.4,149.51,149.37,149.38,185647.0
2020-01-31 10:55:00,149.38,149.6,149.38,149.52,119322.0,149.38,149.6,149.38,149.52,119322.0
2020-01-31 11:00:00,149.53,149.55,149.28,149.29,81359.0,149.53,149.55,149.28,149.29,81359.0
2020-01-31 11:05:00,149.32,149.37,149.29,149.36,66899.0,149.32,149.37,149.29,149.36,66899.0
2020-01-31 11:10:00,149.37,149.37,149.25,149.36,63551.0,149.37,149.37,149.25,149.36,63551.0
2020-01-31 11:15:00,149.38,149.54,149.28,149.37,161646.0,149.38,149.54,149.28,149.37,161646.0
2020-01-31 11:20:00,149.36,149.47,149.36,149.46,34196.0,149.36,149.47,149.36,149.46,34196.0
2020-01-31 11:25:00,149.47,149.54,149.39,149.53,83267.0,149.47,149.54,149.39,149.53,83267.0
2020-01-31 11:30:00,149.53,149.54,149.37,149.43,93898.0,149.53,149.54,149.37,149.43,93898.0
2020-01-31 11:35:00,149.41,149.45,149.32,149.37,96677.0,149.41,149.45,149.32,149.37,96677.0
2020-01-31 11:40:00,149.39,149.39,149.17,149.26,196201.0,149.39,149.39,149.17,149.26,196201.0
2020-01-31 11:45:00,149.25,149.26,149.09,149.1,182481.0,149.25,149.26,149.09,149.1,182481.0
2020-01-31 11:50:00,149.09,149.22,149.09,149.14,191594.0,149.09,149.22,149.09,149.14,191594.0
2020-01-31 11:55:00,149.13,149.13,148.94,148.99,161192.0,149.13,149.13,148.94,148.99,161192.0
2020-01-31 12:00:00,149.0,149.07,148.92,148.94,77128.0,149.0,149.07,148.92,148.94,77128.0
2020-01-31 12:05:00,148.97,149.04,148.96,148.98,55475.0,148.97,149.04,148.96,148.98,55475.0
2020-01-31 12:10:00,148.99,149.04,148.81,149.03,141806.0,148.99,149.04,148.81,149.03,141806.0
2020-01-31 12:15:00,149.03,149.11,149.02,149.09,98890.0,149.03,149.11,149.02,149.09,98890.0
2020-01-31 12:20:00,149.09,149.14,149.06,149.1,25909.0,149.09,149.14,149.06,149.1,25909.0
2020-01-31 12:25:00,149.13,149.14,148.96,148.98,31094.0,149.13,149.14,148.96,148.98,31094.0
2020-01-31 12:30:00,149.0,149.11,149.0,149.09,36465.0,149.0,149.11,149.0,149.09,36465.0
2020-01-31 12:35:00,149.1,149.32,149.08,149.2,125393.0,149.1,149.32,149.08,149.2,125393.0
2020-01-31 12:40:00,149.25,149.26,148.88,148.89,136811.0,149.25,149.26,148.88,148.89,136811.0
2020-01-31 12:45:00,148.91,149.07,148.91,149.05,56566.0,148.91,149.07,148.91,149.05,56566.0
2020-01-31 12:50:00,149.07,149.19,149.01,149.06,45271.0,149.07,149.19,149.01,149.06,45271.0
2020-01-31 12:55:00,149.05,149.12,149.0,149.07,47068.0,149.05,149.12,149.0,149.07,47068.0
2020-01-31 13:00:00,149.08,149.09,148.97,149.08,151956.0,149.08,149.09,148.97,149.08,151956.0
2020-01-31 13:05:00,149.08,149.14,149.03,149.13,79988.0,149.08,149.14,149.03,149.13,79988.0
2020-01-31 13:10:00,149.12,149.19,149.08,149.18,66215.0,149.12,149.19,149.08,149.18,66215.0
2020-01-31 13:15:00,149.16,149.17,149.09,149.16,51930.0,149.16,149.17,149.09,149.16,51930.0
2020-01-31 13:20:00,149.17,149.22,149.09,149.09,45445.0,149.17,149.22,149.09,149.09,45445.0
2020-01-31 13:25:00,149.1,149.22,149.01,149.04,61938.0,149.1,149.22,149.01,149.04,61938.0
2020-01-31 13:30:00,149.07,149.2,149.07,149.16,106970.0,149.07,149.2,149.07,149.16,106970.0
2020-01-31 13:35:00,149.16,149.34,149.14,149.29,217054.0,149.16,149.34,149.14,149.29,217054.0
2020-01-31 13:40:00,149.29,149.42,149.18,149.42,204785.0,149.29,149.42,149.18,149.42,204785.0
2020-01-31 13:45:00,149.42,149.46,149.33,149.41,261949.0,149.42,149.46,149.33,149.41,261949.0
2020-01-31 13:50:00,149.42,149.47,149.33,149.33,205138.0,149.42,149.47,149.33,149.33,205138.0
2020-01-31 13:55:00,149.32,149.36,149.25,149.3,107623.0,149.32,149.36,149.25,149.3,107623.0
2020-01-31 14:00:00,149.29,149.29,149.19,149.21,166711.0,149.29,149.29,149.19,149.21,166711.0
2020-01-31 14:05:00,149.22,149.27,149.14,149.19,223705.0,149.22,149.27,149.14,149.19,223705.0
2020-01-31 14:10:00,149.21,149.23,149.15,149.22,40201.0,149.21,149.23,149.15,149.22,40201.0
2020-01-31 14:15:00,149.22,149.26,149.2,149.25,382607.0,149.22,149.26,149.2,149.25,382607.0
2020-01-31 14:20:00,149.25,149.38,149.23,149.35,210296.0,149.25,149.38,149.23,149.35,210296.0
2020-01-31 14:25:00,149.35,149.39,149.34,149.37,66754.0,149.35,149.39,149.34,149.37,66754.0
2020-01-31 14:30:00,149.38,149.39,149.19,149.22,198056.0,149.38,149.39,149.19,149.22,198056.0
2020-01-31 14:35:00,149.23,149.28,149.21,149.27,47576.0,149.23,149.28,149.21,149.27,47576.0
2020-01-31 14:40:00,149.28,149.38,149.27,149.37,53425.0,149.28,149.38,149.27,149.37,53425.0
2020-01-31 14:45:00,149.36,149.38,149.33,149.37,61136.0,149.36,149.38,149.33,149.37,61136.0
2020-01-31 14:50:00,149.38,149.43,149.36,149.43,120534.0,149.38,149.43,149.36,149.43,120534.0
2020-01-31 14:55:00,149.44,149.44,149.33,149.4,86733.0,149.44,149.44,149.33,149.4,86733.0
2020-01-31 15:00:00,149.4,149.45,149.37,149.44,78701.0,149.4,149.45,149.37,149.44,78701.0
2020-01-31 15:05:00,149.44,149.53,149.41,149.53,109645.0,149.44,149.53,149.41,149.53,109645.0
2020-01-31 15:10:00,149.53,149.59,149.49,149.53,192130.0,149.53,149.59,149.49,149.53,192130.0
2020-01-31 15:15:00,149.53,149.64,149.5,149.5,207129.0,149.53,149.64,149.5,149.5,207129.0
2020-01-31 15:20:00,149.5,149.51,149.43,149.44,144460.0,149.5,149.51,149.43,149.44,144460.0
2020-01-31 15:25:00,149.44,149.58,149.43,149.55,136634.0,149.44,149.58,149.43,149.55,136634.0
2020-01-31 15:30:00,149.56,149.6,149.47,149.5,183376.0,149.56,149.6,149.47,149.5,183376.0
2020-01-31 15:35:00,149.5,149.58,149.48,149.51,248384.0,149.5,149.58,149.48,149.51,248384.0
2020-01-31 15:40:00,149.5,149.68,149.22,149.28,776714.0,149.5,149.68,149.22,149.28,776714.0
2020-01-31 15:45:00,149.27,149.46,149.24,149.4,583940.0,149.27,149.46,149.24,149.4,583940.0
2020-01-31 15:50:00,149.4,149.4,149.26,149.31,360864.0,149.4,149.4,149.26,149.31,360864.0
2020-01-31 15:55:00,149.31,149.4,149.28,149.37,604049.0,149.31,149.4,149.28,149.37,604049.0
2020-02-03 09:30:00,148.66,148.78,148.55,148.55,571663.0,148.66,148.78,148.55,148.55,571663.0
2020-02-03 09:35:00,148.56,148.63,148.5,148.59,214615.0,148.56,148.63,148.5,148.59,214615.0
2020-02-03 09:40:00,148.61,148.63,148.54,148.54,154008.0,148.61,148.63,148.54,148.54,154008.0
2020-02-03 09:45:00,148.54,148.55,148.37,148.43,104107.0,148.54,148.55,148.37,148.43,104107.0
2020-02-03 09:50:00,148.44,148.44,148.27,148.27,165110.0,148.44,148.44,148.27,148.27,165110.0
2020-02-03 09:55:00,148.28,148.31,148.18,148.24,138692.0,148.28,148.31,148.18,148.24,138692.0
2020-02-03 10:00:00,148.23,148.27,147.68,147.98,719583.0,148.23,148.27,147.68,147.98,719583.0
2020-02-03 10:05:00,147.99,148.38,147.99,148.26,191530.0,147.99,148.38,147.99,148.26,191530.0
2020-02-03 10:10:00,148.25,148.25,148.1,148.13,71227.0,148.25,148.25,148.1,148.13,71227.0
2020-02-03 10:15:00,148.12,148.26,148.09,148.21,76947.0,148.12,148.26,148.09,148.21,76947.0
2020-02-03 10:20:00,148.21,148.27,148.12,148.15,101640.0,148.21,148.27,148.12,148.15,101640.0
2020-02-03 10:25:00,148.14,148.14,147.97,148.02,159017.0,148.14,148.14,147.97,148.02,159017.0
2020-02-03 10:30:00,148.0,148.07,147.96,148.06,140951.0,148.0,148.07,147.96,148.06,140951.0
2020-02-03 10:35:00,148.07,148.08,147.93,147.93,72432.0,148.07,148.08,147.93,147.93,72432.0
2020-02-03 10:40:00,147.93,148.16,147.92,148.13,67737.0,147.93,148.16,147.92,148.13,67737.0
2020-02-03 10:45:00,148.12,148.26,148.08,148.25,63068.0,148.12,148.26,148.08,148.25,63068.0
2020-02-03 10:50:00,148.26,148.36,148.23,148.3,39360.0,148.26,148.36,148.23,148.3,39360.0
2020-02-03 10:55:00,148.32,148.38,148.31,148.33,35373.0,148.32,148.38,148.31,148.33,35373.0
2020-02-03 11:00:00,148.32,148.35,148.22,148.26,66148.0,148.32,148.35,148.22,148.26,66148.0
2020-02-03 11:05:00,148.27,148.33,148.22,148.24,61112.0,148.27,148.33,148.22,148.24,61112.0
2020-02-03 11:10:00,148.25,148.38,148.23,148.38,53747.0,148.25,148.38,148.23,148.38,53747.0
2020-02-03 11:15:00,148.38,148.52,148.34,148.42,57580.0,148.38,148.52,148.34,148.42,57580.0
2020-02-03 11:20:00,148.43,148.47,148.37,148.38,50811.0,148.43,148.47,148.37,148.38,50811.0
2020-02-03 11:25:00,148.39,148.47,148.36,148.47,45233.0,148.39,148.47,148.36,148.47,45233.0
2020-02-03 11:30:00,148.46,148.51,148.4,148.5,73779.0,148.46,148.51,148.4,148.5,73779.0
2020-02-03 11:35:00,148.51,148.58,148.5,148.55,164331.0,148.51,148.58,148.5,148.55,164331.0
2020-02-03 11:40:00,148.56,148.66,148.49,148.59,108152.0,148.56,148.66,148.49,148.59,108152.0
2020-02-03 11:45:00,148.6,148.69,148.6,148.68,127653.0,148.6,148.69,148.6,148.68,127653.0
2020-02-03 11:50:00,148.66,148.72,148.62,148.64,65414.0,148.66,148.72,148.62,148.64,65414.0
2020-02-03 11:55:00,148.65,148.68,148.55,148.57,42945.0,148.65,148.68,148.55,148.57,42945.0
2020-02-03 12:00:00,148.56,148.6,148.51,148.51,32320.0,148.56,148.6,148.51,148.51,32320.0
2020-02-03 12:05:00,148.51,148.58,148.51,148.57,37616.0,148.51,148.58,148.51,148.57,37616.0
2020-02-03 12:10:00,148.56,148.58,148.48,148.49,52925.0,148.56,148.58,148.48,148.49,52925.0
2020-02-03 12:15:00,148.49,148.5,148.44,148.47,41863.0,148.49,148.5,148.44,148.47,41863.0
2020-02-03 12:20:00,148.47,148.48,148.39,148.4,31425.0,148.47,148.48,148.39,148.4,31425.0
2020-02-03 12:25:00,148.41,148.46,148.35,148.46,47372.0,148.41,148.46,148.35,148.46,47372.0
2020-02-03 12:30:00,148.46,148.46,148.4,148.45,37300.0,148.46,148.46,148.4,148.45,37300.0
2020-02-03 12:35:00,148.46,148.48,148.43,148.45,32497.0,148.46,148.48,148.43,148.45,32497.0
2020-02-03 12:40:00,148.45,148.48,148.38,148.4,38280.0,148.45,148.48,148.38,148.4,38280.0
2020-02-03 12:45:00,148.4,148.47,148.4,148.42,34277.0,148.4,148.47,148.4,148.42,34277.0
2020-02-03 12:50:00,148.44,148.44,148.27,148.29,92841.0,148.44,148.44,148.27,148.29,92841.0
2020-02-03 12:55:00,148.29,148.33,148.24,148.33,135343.0,148.29,148.33,148.24,148.33,135343.0
2020-02-03 13:00:00,148.32,148.33,148.29,148.33,22321.0,148.32,148.33,148.29,148.33,22321.0
2020-02-03 13:05:00,148.32,148.42,148.31,148.4,55038.0,148.32,148.42,148.31,148.4,55038.0
2020-02-03 13:10:00,148.41,148.54,148.4,148.51,43759.0,148.41,148.54,148.4,148.51,43759.0
2020-02-03 13:15:00,148.51,148.61,148.48,148.57,43350.0,148.51,148.61,148.48,148.57,43350.0
2020-02-03 13:20:00,148.56,148.61,148.5,148.55,84538.0,148.56,148.61,148.5,148.55,84538.0
2020-02-03 13:25:00,148.55,148.57,148.52,148.55,44566.0,148.55,148.57,148.52,148.55,44566.0
2020-02-03 13:30:00,148.55,148.6,148.5,148.51,52787.0,148.55,148.6,148.5,148.51,52787.0
2020-02-03 13:35:00,148.51,148.52,148.43,148.44,34785.0,148.51,148.52,148.43,148.44,34785.0
2020-02-03 13:40:00,148.44,148.51,148.43,148.5,33631.0,148.44,148.51,148.43,148.5,33631.0
2020-02-03 13:45:00,148.5,148.5,148.45,148.46,24882.0,148.5,148.5,148.45,148.46,24882.0
2020-02-03 13:50:00,148.47,148.52,148.4,148.42,75464.0,148.47,148.52,148.4,148.42,75464.0
2020-02-03 13:55:00,148.43,148.44,148.39,148.41,41162.0,148.43,148.44,148.39,148.41,41162.0
2020-02-03 14:00:00,148.41,148.5,148.41,148.45,73162.0,148.41,148.5,148.41,148.45,73162.0
2020-02-03 14:05:00,148.46,148.48,148.42,148.44,34810.0,148.46,148.48,148.42,148.44,34810.0
2020-02-03 14:10:00,148.44,148.48,148.43,148.43,20078.0,148.44,148.48,148.43,148.43,20078.0
2020-02-03 14:15:00,148.43,148.43,148.39,148.39,26184.0,148.43,148.43,148.39,148.39,26184.0
2020-02-03 14:20:00,148.39,148.4,148.34,148.38,35373.0,148.39,148.4,148.34,148.38,35373.0
2020-02-03 14:25:00,148.39,148.48,148.38,148.47,90210.0,148.39,148.48,148.38,148.47,90210.0
2020-02-03 14:30:00,148.47,148.57,148.45,148.57,131243.0,148.47,148.57,148.45,148.57,131243.0
2020-02-03 14:35:00,148.56,148.56,148.51,148.52,428100.0,148.56,148.56,148.51,148.52,428100.0
2020-02-03 14:40:00,148.52,148.55,148.47,148.49,94098.0,148.52,148.55,148.47,148.49,94098.0
2020-02-03 14:45:00,148.49,148.52,148.46,148.48,36791.0,148.49,148.52,148.46,148.48,36791.0
2020-02-03 14:50:00,148.47,148.5,148.46,148.49,30431.0,148.47,148.5,148.46,148.49,30431.0
2020-02-03 14:55:00,148.5,148.54,148.48,148.53,46800.0,148.5,148.54,148.48,148.53,46800.0
2020-02-03 15:00:00,148.53,148.55,148.5,148.5,31895.0,148.53,148.55,148.5,148.5,31895.0
2020-02-03 15:05:00,148.5,148.51,148.46,148.46,33847.0,148.5,148.51,148.46,148.46,33847.0
2020-02-03 15:10:00,148.46,148.48,148.44,148.45,59145.0,148.46,148.48,148.44,148.45,59145.0
2020-02-03 15:15:00,148.45,148.49,148.44,148.44,24858.0,148.45,148.49,148.44,148.44,24858.0
2020-02-03 15:20:00,148.43,148.45,148.41,148.42,67176.0,148.43,148.45,148.41,148.42,67176.0
2020-02-03 15:25:00,148.43,148.45,148.35,148.35,141017.0,148.43,148.45,148.35,148.35,141017.0
2020-02-03 15:30:00,148.35,148.38,148.33,148.36,61597.0,148.35,148.38,148.33,148.36,61597.0
2020-02-03 15:35:00,148.36,148.36,148.32,148.34,104385.0,148.36,148.36,148.32,148.34,104385.0
2020-02-03 15:40:00,148.34,148.39,148.32,148.39,123842.0,148.34,148.39,148.32,148.39,123842.0
2020-02-03 15:45:00,148.39,148.42,148.35,148.41,123929.0,148.39,148.42,148.35,148.41,123929.0
2020-02-03 15:50:00,148.42,148.45,148.41,148.44,174081.0,148.42,148.45,148.41,148.44,174081.0
2020-02-03 15:55:00,148.44,148.45,148.36,148.37,275848.0,148.44,148.45,148.36,148.37,275848.0
2020-02-04 09:30:00,146.97,147.03,146.84,147.01,378114.0,146.97,147.03,146.84,147.01,378114.0
2020-02-04 09:35:00,147.01,147.02,146.86,146.99,255350.0,147.01,147.02,146.86,146.99,255350.0
2020-02-04 09:40:00,146.97,146.97,146.81,146.91,243117.0,146.97,146.97,146.81,146.91,243117.0
2020-02-04 09:45:00,146.9,146.9,146.52,146.55,150430.0,146.9,146.9,146.52,146.55,150430.0
2020-02-04 09:50:00,146.55,146.66,146.53,146.61,170674.0,146.55,146.66,146.53,146.61,170674.0
2020-02-04 09:55:00,146.62,146.69,146.52,146.61,165031.0,146.62,146.69,146.52,146.61,165031.0
2020-02-04 10:00:00,146.6,146.75,146.54,146.74,154605.0,146.6,146.75,146.54,146.74,154605.0
2020-02-04 10:05:00,146.74,146.77,146.57,146.59,162167.0,146.74,146.77,146.57,146.59,162167.0
2020-02-04 10:10:00,146.6,146.74,146.52,146.72,213737.0,146.6,146.74,146.52,146.72,213737.0
2020-02-04 10:15:00,146.71,146.73,146.56,146.58,164790.0,146.71,146.73,146.56,146.58,164790.0
2020-02-04 10:20:00,146.58,146.61,146.36,146.4,160240.0,146.58,146.61,146.36,146.4,160240.0
2020-02-04 10:25:00,146.4,146.4,146.13,146.17,256312.0,146.4,146.4,146.13,146.17,256312.0
2020-02-04 10:30:00,146.15,146.24,146.11,146.23,208645.0,146.15,146.24,146.11,146.23,208645.0
2020-02-04 10:35:00,146.23,146.24,146.02,146.05,159472.0,146.23,146.24,146.02,146.05,159472.0
2020-02-04 10:40:00,146.04,146.11,146.01,146.09,134677.0,146.04,146.11,146.01,146.09,134677.0
2020-02-04 10:45:00,146.09,146.24,146.06,146.22,135210.0,146.09,146.24,146.06,146.22,135210.0
2020-02-04 10:50:00,146.22,146.33,146.18,146.31,115955.0,146.22,146.33,146.18,146.31,115955.0
2020-02-04 10:55:00,146.31,146.43,146.25,146.4,67466.0,146.31,146.43,146.25,146.4,67466.0
2020-02-04 11:00:00,146.4,146.43,146.35,146.39,44020.0,146.4,146.43,146.35,146.39,44020.0
2020-02-04 11:05:00,146.4,146.44,146.3,146.42,76287.0,146.4,146.44,146.3,146.42,76287.0
2020-02-04 11:10:00,146.43,146.48,146.38,146.44,46773.0,146.43,146.48,146.38,146.44,46773.0
2020-02-04 11:15:00,146.45,146.46,146.4,146.44,97410.0,146.45,146.46,146.4,146.44,97410.0
2020-02-04 11:20:00,146.44,146.45,146.3,146.31,50370.0,146.44,146.45,146.3,146.31,50370.0
2020-02-04 11:25:00,146.31,146.31,146.17,146.23,103335.0,146.31,146.31,146.17,146.23,103335.0
2020-02-04 11:30:00,146.23,146.23,146.14,146.17,59126.0,146.23,146.23,146.14,146.17,59126.0
2020-02-04 11:35:00,146.17,146.2,146.11,146.19,46519.0,146.17,146.2,146.11,146.19,46519.0
2020-02-04 11:40:00,146.19,146.26,146.15,146.18,47131.0,146.19,146.26,146.15,146.18,47131.0
2020-02-04 11:45:00,146.17,146.18,146.12,146.17,74997.0,146.17,146.18,146.12,146.17,74997.0
2020-02-04 11:50:00,146.17,146.3,146.17,146.27,74314.0,146.17,146.3,146.17,146.27,74314.0
2020-02-04 11:55:00,146.28,146.28,146.1,146.12,49049.0,146.28,146.28,146.1,146.12,49049.0
2020-02-04 12:00:00,146.12,146.16,146.05,146.05,51136.0,146.12,146.16,146.05,146.05,51136.0
2020-02-04 12:05:00,146.06,146.1,145.97,145.97,126676.0,146.06,146.1,145.97,145.97,126676.0
2020-02-04 12:10:00,145.97,146.01,145.96,146.0,31472.0,145.97,146.01,145.96,146.0,31472.0
2020-02-04 12:15:00,146.0,146.22,145.92,146.09,189679.0,146.0,146.22,145.92,146.09,189679.0
2020-02-04 12:20:00,146.1,146.1,145.98,145.99,30579.0,146.1,146.1,145.98,145.99,30579.0
2020-02-04 12:25:00,145.99,146.05,145.97,145.99,48292.0,145.99,146.05,145.97,145.99,48292.0
2020-02-04 12:30:00,145.99,145.99,145.94,145.97,23480.0,145.99,145.99,145.94,145.97,23480.0
2020-02-04 12:35:00,145.95,145.98,145.89,145.94,78615.0,145.95,145.98,145.89,145.94,78615.0
2020-02-04 12:40:00,145.93,145.94,145.82,145.85,257158.0,145.93,145.94,145.82,145.85,257158.0
2020-02-04 12:45:00,145.86,145.96,145.8,145.95,82938.0,145.86,145.96,145.8,145.95,82938.0
2020-02-04 12:50:00,145.94,146.02,145.92,146.0,92390.0,145.94,146.02,145.92,146.0,92390.0
2020-02-04 12:55:00,145.99,146.03,145.94,145.97,37655.0,145.99,146.03,145.94,145.97,37655.0
2020-02-04 13:00:00,145.96,145.96,145.89,145.9,36181.0,145.96,145.96,145.89,145.9,36181.0
2020-02-04 13:05:00,145.9,145.97,145.87,145.96,41789.0,145.9,145.97,145.87,145.96,41789.0
2020-02-04 13:10:00,145.96,146.07,145.95,146.07,59798.0,145.96,146.07,145.95,146.07,59798.0
2020-02-04 13:15:00,146.06,146.14,146.05,146.11,144144.0,146.06,146.14,146.05,146.11,144144.0
2020-02-04 13:20:00,146.11,146.12,146.05,146.12,118296.0,146.11,146.12,146.05,146.12,118296.0
2020-02-04 13:25:00,146.12,146.15,146.04,146.08,24272.0,146.12,146.15,146.04,146.08,24272.0
2020-02-04 13:30:00,146.08,146.1,145.99,146.01,81214.0,146.08,146.1,145.99,146.01,81214.0
2020-02-04 13:35:00,146.01,146.01,145.97,146.0,87300.0,146.01,146.01,145.97,146.0,87300.0
2020-02-04 13:40:00,145.99,146.12,145.99,146.1,62354.0,145.99,146.12,145.99,146.1,62354.0
2020-02-04 13:45:00,146.09,146.1,145.98,146.02,97541.0,146.09,146.1,145.98,146.02,97541.0
2020-02-04 13:50:00,146.02,146.11,146.02,146.08,58246.0,146.02,146.11,146.02,146.08,58246.0
2020-02-04 13:55:00,146.09,146.1,146.05,146.06,122469.0,146.09,146.1,146.05,146.06,122469.0
2020-02-04 14:00:00,146.05,146.09,145.99,146.0,101421.0,146.05,146.09,145.99,146.0,101421.0
2020-02-04 14:05:00,146.01,146.02,145.96,146.02,39930.0,146.01,146.02,145.96,146.02,39930.0
2020-02-04 14:10:00,146.01,146.02,145.98,145.99,136002.0,146.01,146.02,145.98,145.99,136002.0
2020-02-04 14:15:00,146.0,146.13,145.99,146.11,133316.0,146.0,146.13,145.99,146.11,133316.0
2020-02-04 14:20:00,146.12,146.16,146.11,146.15,72404.0,146.12,146.16,146.11,146.15,72404.0
2020-02-04 14:25:00,146.15,146.16,146.09,146.12,36316.0,146.15,146.16,146.09,146.12,36316.0
2020-02-04 14:30:00,146.13,146.16,146.06,146.11,94271.0,146.13,146.16,146.06,146.11,94271.0
2020-02-04 14:35:00,146.11,146.11,146.06,146.09,61530.0,146.11,146.11,146.06,146.09,61530.0
2020-02-04 14:40:00,146.08,146.1,146.03,146.03,36989.0,146.08,146.1,146.03,146.03,36989.0
2020-02-04 14:45:00,146.04,146.09,146.03,146.05,54490.0,146.04,146.09,146.03,146.05,54490.0
2020-02-04 14:50:00,146.06,146.14,146.03,146.14,156013.0,146.06,146.14,146.03,146.14,156013.0
2020-02-04 14:55:00,146.14,146.16,146.12,146.15,70130.0,146.14,146.16,146.12,146.15,70130.0
2020-02-04 15:00:00,146.15,146.21,146.15,146.2,49988.0,146.15,146.21,146.15,146.2,49988.0
2020-02-04 15:05:00,146.2,146.23,146.19,146.23,68875.0,146.2,146.23,146.19,146.23,68875.0
2020-02-04 15:10:00,146.24,146.32,146.23,146.3,64247.0,146.24,146.32,146.23,146.3,64247.0
2020-02-04 15:15:00,146.31,146.33,146.3,146.32,38231.0,146.31,146.33,146.3,146.32,38231.0
2020-02-04 15:20:00,146.31,146.32,146.28,146.29,98436.0,146.31,146.32,146.28,146.29,98436.0
2020-02-04 15:25:00,146.28,146.3,146.28,146.28,80027.0,146.28,146.3,146.28,146.28,80027.0
2020-02-04 15:30:00,146.28,146.32,146.28,146.32,84731.0,146.28,146.32,146.28,146.32,84731.0
2020-02-04 15:35:00,146.32,146.32,146.26,146.28,101833.0,146.32,146.32,146.26,146.28,101833.0
2020-02-04 15:40:00,146.29,146.35,146.28,146.3,119305.0,146.29,146.35,146.28,146.3,119305.0
2020-02-04 15:45:00,146.31,146.33,146.26,146.27,115993.0,146.31,146.33,146.26,146.27,115993.0
2020-02-04 15:50:00,146.27,146.37,146.27,146.37,143363.0,146.27,146.37,146.27,146.37,143363.0
2020-02-04 15:55:00,146.37,146.44,146.37,146.41,569638.0,146.37,146.44,146.37,146.41,569638.0
2020-02-05 09:30:00,146.38,146.53,146.28,146.52,221012.0,146.38,146.53,146.28,146.52,221012.0
2020-02-05 09:35:00,146.51,146.57,146.38,146.44,96591.0,146.51,146.57,146.38,146.44,96591.0
2020-02-05 09:40:00,146.45,146.57,146.42,146.47,89078.0,146.45,146.57,146.42,146.47,89078.0
2020-02-05 09:45:00,146.46,146.46,146.2,146.28,44637.0,146.46,146.46,146.2,146.28,44637.0
2020-02-05 09:50:00,146.29,146.34,146.23,146.33,47748.0,146.29,146.34,146.23,146.33,47748.0
2020-02-05 09:55:00,146.33,146.36,146.25,146.31,86437.0,146.33,146.36,146.25,146.31,86437.0
2020-02-05 10:00:00,146.31,146.39,146.16,146.28,112472.0,146.31,146.39,146.16,146.28,112472.0
2020-02-05 10:05:00,146.28,146.4,146.25,146.35,42587.0,146.28,146.4,146.25,146.35,42587.0
2020-02-05 10:10:00,146.34,146.38,146.19,146.37,39773.0,146.34,146.38,146.19,146.37,39773.0
2020-02-05 10:15:00,146.36,146.54,146.35,146.49,172036.0,146.36,146.54,146.35,146.49,172036.0
2020-02-05 10:20:00,146.48,146.53,146.42,146.45,38059.0,146.48,146.53,146.42,146.45,38059.0
2020-02-05 10:25:00,146.49,146.75,146.47,146.67,118228.0,146.49,146.75,146.47,146.67,118228.0
2020-02-05 10:30:00,146.67,146.73,146.55,146.58,83987.0,146.67,146.73,146.55,146.58,83987.0
2020-02-05 10:35:00,146.59,146.71,146.55,146.59,67441.0,146.59,146.71,146.55,146.59,67441.0
2020-02-05 10:40:00,146.59,146.64,146.53,146.53,54015.0,146.59,146.64,146.53,146.53,54015.0
2020-02-05 10:45:00,146.51,146.57,146.43,146.45,113759.0,146.51,146.57,146.43,146.45,113759.0
2020-02-05 10:50:00,146.43,146.53,146.41,146.51,58031.0,146.43,146.53,146.41,146.51,58031.0
2020-02-05 10:55:00,146.5,146.53,146.42,146.47,36490.0,146.5,146.53,146.42,146.47,36490.0
2020-02-05 11:00:00,146.48,146.7,146.48,146.68,61180.0,146.48,146.7,146.48,146.68,61180.0
2020-02-05 11:05:00,146.68,146.72,146.6,146.61,87984.0,146.68,146.72,146.6,146.61,87984.0
2020-02-05 11:10:00,146.58,146.72,146.57,146.69,48037.0,146.58,146.72,146.57,146.69,48037.0
2020-02-05 11:15:00,146.67,146.72,146.62,146.71,43478.0,146.67,146.72,146.62,146.71,43478.0
2020-02-05 11:20:00,146.7,146.76,146.67,146.71,57531.0,146.7,146.76,146.67,146.71,57531.0
2020-02-05 11:25:00,146.7,146.8,146.67,146.77,69851.0,146.7,146.8,146.67,146.77,69851.0
2020-02-05 11:30:00,146.76,146.79,146.71,146.77,38303.0,146.76,146.79,146.71,146.77,38303.0
2020-02-05 11:35:00,146.78,146.81,146.74,146.76,65371.0,146.78,146.81,146.74,146.76,65371.0
2020-02-05 11:40:00,146.76,146.81,146.71,146.72,37140.0,146.76,146.81,146.71,146.72,37140.0
2020-02-05 11:45:00,146.71,146.73,146.64,146.67,48341.0,146.71,146.73,146.64,146.67,48341.0
2020-02-05 11:50:00,146.67,146.72,146.66,146.69,21937.0,146.67,146.72,146.66,146.69,21937.0
2020-02-05 11:55:00,146.68,146.73,146.65,146.68,16693.0,146.68,146.73,146.65,146.68,16693.0
2020-02-05 12:00:00,146.67,146.71,146.66,146.7,26164.0,146.67,146.71,146.66,146.7,26164.0
2020-02-05 12:05:00,146.7,146.71,146.63,146.65,24380.0,146.7,146.71,146.63,146.65,24380.0
2020-02-05 12:10:00,146.65,146.67,146.63,146.64,16063.0,146.65,146.67,146.63,146.64,16063.0
2020-02-05 12:15:00,146.65,146.68,146.64,146.68,26278.0,146.65,146.68,146.64,146.68,26278.0
2020-02-05 12:20:00,146.68,146.72,146.63,146.64,20434.0,146.68,146.72,146.63,146.64,20434.0
2020-02-05 12:25:00,146.64,146.69,146.62,146.66,10769.0,146.64,146.69,146.62,146.66,10769.0
2020-02-05 12:30:00,146.67,146.68,146.63,146.67,122013.0,146.67,146.68,146.63,146.67,122013.0
2020-02-05 12:35:00,146.67,146.71,146.66,146.66,24204.0,146.67,146.71,146.66,146.66,24204.0
2020-02-05 12:40:00,146.66,146.66,146.62,146.64,24636.0,146.66,146.66,146.62,146.64,24636.0
2020-02-05 12:45:00,146.64,146.68,146.62,146.66,11727.0,146.64,146.68,146.62,146.66,11727.0
2020-02-05 12:50:00,146.65,146.72,146.65,146.71,15946.0,146.65,146.72,146.65,146.71,15946.0
2020-02-05 12:55:00,146.7,146.72,146.65,146.65,22827.0,146.7,146.72,146.65,146.65,22827.0
2020-02-05 13:00:00,146.66,146.69,146.65,146.66,17042.0,146.66,146.69,146.65,146.66,17042.0
2020-02-05 13:05:00,146.66,146.7,146.66,146.7,11713.0,146.66,146.7,146.66,146.7,11713.0
2020-02-05 13:10:00,146.72,146.75,146.71,146.74,18831.0,146.72,146.75,146.71,146.74,18831.0
2020-02-05 13:15:00,146.73,146.76,146.71,146.72,24679.0,146.73,146.76,146.71,146.72,24679.0
2020-02-05 13:20:00,146.72,146.72,146.66,146.68,26656.0,146.72,146.72,146.66,146.68,26656.0
2020-02-05 13:25:00,146.68,146.78,146.68,146.74,99944.0,146.68,146.78,146.68,146.74,99944.0
2020-02-05 13:30:00,146.73,146.76,146.71,146.73,29935.0,146.73,146.76,146.71,146.73,29935.0
2020-02-05 13:35:00,146.73,146.75,146.72,146.72,21398.0,146.73,146.75,146.72,146.72,21398.0
2020-02-05 13:40:00,146.72,146.76,146.66,146.67,33110.0,146.72,146.76,146.66,146.67,33110.0
2020-02-05 13:45:00,146.67,146.69,146.64,146.67,23291.0,146.67,146.69,146.64,146.67,23291.0
2020-02-05 13:50:00,146.68,146.7,146.67,146.7,14933.0,146.68,146.7,146.67,146.7,14933.0
2020-02-05 13:55:00,146.7,146.7,146.63,146.63,29235.0,146.7,146.7,146.63,146.63,29235.0
2020-02-05 14:00:00,146.64,146.67,146.63,146.64,24467.0,146.64,146.67,146.63,146.64,24467.0
2020-02-05 14:05:00,146.64,146.7,146.62,146.69,44618.0,146.64,146.7,146.62,146.69,44618.0
2020-02-05 14:10:00,146.7,146.72,146.68,146.72,20306.0,146.7,146.72,146.68,146.72,20306.0
2020-02-05 14:15:00,146.72,146.72,146.66,146.67,29787.0,146.72,146.72,146.66,146.67,29787.0
2020-02-05 14:20:00,146.67,146.68,146.64,146.65,30419.0,146.67,146.68,146.64,146.65,30419.0
2020-02-05 14:25:00,146.65,146.68,146.65,146.67,10528.0,146.65,146.68,146.65,146.67,10528.0
2020-02-05 14:30:00,146.68,146.68,146.64,146.65,15985.0,146.68,146.68,146.64,146.65,15985.0
2020-02-05 14:35:00,146.66,146.66,146.63,146.65,18795.0,146.66,146.66,146.63,146.65,18795.0
2020-02-05 14:40:00,146.66,146.66,146.6,146.6,15985.0,146.66,146.66,146.6,146.6,15985.0
2020-02-05 14:45:00,146.6,146.6,146.55,146.59,31749.0,146.6,146.6,146.55,146.59,31749.0
2020-02-05 14:50:00,146.59,146.59,146.55,146.57,61641.0,146.59,146.59,146.55,146.57,61641.0
2020-02-05 14:55:00,146.57,146.59,146.53,146.58,38776.0,146.57,146.59,146.53,146.58,38776.0
2020-02-05 15:00:00,146.58,146.62,146.56,146.6,37440.0,146.58,146.62,146.56,146.6,37440.0
2020-02-05 15:05:00,146.61,146.62,146.59,146.6,17011.0,146.61,146.62,146.59,146.6,17011.0
2020-02-05 15:10:00,146.61,146.65,146.59,146.64,23872.0,146.61,146.65,146.59,146.64,23872.0
2020-02-05 15:15:00,146.63,146.65,146.61,146.62,36816.0,146.63,146.65,146.61,146.62,36816.0
2020-02-05 15:20:00,146.62,146.63,146.57,146.57,32913.0,146.62,146.63,146.57,146.57,32913.0
2020-02-05 15:25:00,146.58,146.6,146.55,146.57,31884.0,146.58,146.6,146.55,146.57,31884.0
2020-02-05 15:30:00,146.58,146.6,146.56,146.59,36138.0,146.58,146.6,146.56,146.59,36138.0
2020-02-05 15:35:00,146.58,146.59,146.56,146.58,39965.0,146.58,146.59,146.56,146.58,39965.0
2020-02-05 15:40:00,146.58,146.59,146.53,146.53,30082.0,146.58,146.59,146.53,146.53,30082.0
2020-02-05 15:45:00,146.54,146.62,146.53,146.62,158162.0,146.54,146.62,146.53,146.62,158162.0
2020-02-05 15:50:00,146.62,146.66,146.58,146.6,148764.0,146.62,146.66,146.58,146.6,148764.0
2020-02-05 15:55:00,146.59,146.64,146.57,146.57,183096.0,146.59,146.64,146.57,146.57,183096.0
2020-02-06 09:30:00,147.28,147.33,147.17,147.29,198068.0,147.28,147.33,147.17,147.29,198068.0
2020-02-06 09:35:00,147.3,147.43,147.26,147.42,85400.0,147.3,147.43,147.26,147.42,85400.0
2020-02-06 09:40:00,147.43,147.63,147.41,147.45,172427.0,147.43,147.63,147.41,147.45,172427.0
2020-02-06 09:45:00,147.43,147.45,147.32,147.37,50296.0,147.43,147.45,147.32,147.37,50296.0
2020-02-06 09:50:00,147.38,147.45,147.32,147.32,51511.0,147.38,147.45,147.32,147.32,51511.0
2020-02-06 09:55:00,147.33,147.35,147.14,147.15,82717.0,147.33,147.35,147.14,147.15,82717.0
2020-02-06 10:00:00,147.13,147.25,147.07,147.24,71347.0,147.13,147.25,147.07,147.24,71347.0
2020-02-06 10:05:00,147.23,147.23,147.14,147.17,28773.0,147.23,147.23,147.14,147.17,28773.0
2020-02-06 10:10:00,147.18,147.23,147.1,147.22,61612.0,147.18,147.23,147.1,147.22,61612.0
2020-02-06 10:15:00,147.21,147.31,147.18,147.27,65592.0,147.21,147.31,147.18,147.27,65592.0
2020-02-06 10:20:00,147.27,147.37,147.26,147.34,28346.0,147.27,147.37,147.26,147.34,28346.0
2020-02-06 10:25:00,147.35,147.37,147.2,147.28,28369.0,147.35,147.37,147.2,147.28,28369.0
2020-02-06 10:30:00,147.28,147.33,147.17,147.21,20822.0,147.28,147.33,147.17,147.21,20822.0
2020-02-06 10:35:00,147.23,147.26,147.12,147.15,55152.0,147.23,147.26,147.12,147.15,55152.0
2020-02-06 10:40:00,147.14,147.23,147.11,147.23,25701.0,147.14,147.23,147.11,147.23,25701.0
2020-02-06 10:45:00,147.25,147.25,147.0,147.08,133366.0,147.25,147.25,147.0,147.08,133366.0
2020-02-06 10:50:00,147.08,147.16,147.02,147.16,29118.0,147.08,147.16,147.02,147.16,29118.0
2020-02-06 10:55:00,147.16,147.22,147.12,147.16,34059.0,147.16,147.22,147.12,147.16,34059.0
2020-02-06 11:00:00,147.17,147.24,147.15,147.24,31680.0,147.17,147.24,147.15,147.24,31680.0
2020-02-06 11:05:00,147.22,147.28,147.19,147.2,21234.0,147.22,147.28,147.19,147.2,21234.0
2020-02-06 11:10:00,147.19,147.29,147.14,147.21,32980.0,147.19,147.29,147.14,147.21,32980.0
2020-02-06 11:15:00,147.18,147.26,147.15,147.19,34917.0,147.18,147.26,147.15,147.19,34917.0
2020-02-06 11:20:00,147.19,147.26,147.18,147.25,9512.0,147.19,147.26,147.18,147.25,9512.0
2020-02-06 11:25:00,147.25,147.3,147.24,147.27,34419.0,147.25,147.3,147.24,147.27,34419.0
2020-02-06 11:30:00,147.28,147.3,147.23,147.23,43873.0,147.28,147.3,147.23,147.23,43873.0
2020-02-06 11:35:00,147.24,147.28,147.17,147.17,46805.0,147.24,147.28,147.17,147.17,46805.0
2020-02-06 11:40:00,147.18,147.22,147.17,147.21,26492.0,147.18,147.22,147.17,147.21,26492.0
2020-02-06 11:45:00,147.22,147.27,147.22,147.26,25531.0,147.22,147.27,147.22,147.26,25531.0
2020-02-06 11:50:00,147.25,147.34,147.25,147.33,27603.0,147.25,147.34,147.25,147.33,27603.0
2020-02-06 11:55:00,147.33,147.39,147.31,147.38,24712.0,147.33,147.39,147.31,147.38,24712.0
2020-02-06 12:00:00,147.37,147.39,147.29,147.35,46666.0,147.37,147.39,147.29,147.35,46666.0
2020-02-06 12:05:00,147.34,147.34,147.3,147.34,12896.0,147.34,147.34,147.3,147.34,12896.0
2020-02-06 12:10:00,147.34,147.41,147.34,147.41,26204.0,147.34,147.41,147.34,147.41,26204.0
2020-02-06 12:15:00,147.4,147.4,147.31,147.35,18918.0,147.4,147.4,147.31,147.35,18918.0
2020-02-06 12:20:00,147.34,147.38,147.33,147.37,13873.0,147.34,147.38,147.33,147.37,13873.0
2020-02-06 12:25:00,147.38,147.38,147.3,147.32,29732.0,147.38,147.38,147.3,147.32,29732.0
2020-02-06 12:30:00,147.31,147.39,147.31,147.36,27864.0,147.31,147.39,147.31,147.36,27864.0
2020-02-06 12:35:00,147.36,147.41,147.35,147.41,21419.0,147.36,147.41,147.35,147.41,21419.0
2020-02-06 12:40:00,147.4,147.41,147.37,147.4,16611.0,147.4,147.41,147.37,147.4,16611.0
2020-02-06 12:45:00,147.39,147.44,147.36,147.41,34568.0,147.39,147.44,147.36,147.41,34568.0
2020-02-06 12:50:00,147.41,147.42,147.36,147.36,25166.0,147.41,147.42,147.36,147.36,25166.0
2020-02-06 12:55:00,147.37,147.37,147.33,147.35,30114.0,147.37,147.37,147.33,147.35,30114.0
2020-02-06 13:00:00,147.36,147.38,147.33,147.37,39224.0,147.36,147.38,147.33,147.37,39224.0
2020-02-06 13:05:00,147.37,147.39,147.32,147.32,18498.0,147.37,147.39,147.32,147.32,18498.0
2020-02-06 13:10:00,147.32,147.38,147.32,147.38,137129.0,147.32,147.38,147.32,147.38,137129.0
2020-02-06 13:15:00,147.38,147.39,147.32,147.32,39232.0,147.38,147.39,147.32,147.32,39232.0
2020-02-06 13:20:00,147.32,147.41,147.32,147.39,51653.0,147.32,147.41,147.32,147.39,51653.0
2020-02-06 13:25:00,147.4,147.49,147.38,147.49,45351.0,147.4,147.49,147.38,147.49,45351.0
2020-02-06 13:30:00,147.48,147.49,147.46,147.48,30340.0,147.48,147.49,147.46,147.48,30340.0
2020-02-06 13:35:00,147.48,147.5,147.47,147.48,26674.0,147.48,147.5,147.47,147.48,26674.0
2020-02-06 13:40:00,147.48,147.5,147.46,147.47,77541.0,147.48,147.5,147.46,147.47,77541.0
2020-02-06 13:45:00,147.47,147.48,147.45,147.45,16377.0,147.47,147.48,147.45,147.45,16377.0
2020-02-06 13:50:00,147.45,147.47,147.42,147.43,11209.0,147.45,147.47,147.42,147.43,11209.0
2020-02-06 13:55:00,147.43,147.43,147.4,147.43,11957.0,147.43,147.43,147.4,147.43,11957.0
2020-02-06 14:00:00,147.43,147.43,147.39,147.39,93332.0,147.43,147.43,147.39,147.39,93332.0
2020-02-06 14:05:00,147.39,147.4,147.38,147.39,8064.0,147.39,147.4,147.38,147.39,8064.0
2020-02-06 14:10:00,147.4,147.42,147.38,147.41,9497.0,147.4,147.42,147.38,147.41,9497.0
2020-02-06 14:15:00,147.42,147.42,147.37,147.39,16145.0,147.42,147.42,147.37,147.39,16145.0
2020-02-06 14:20:00,147.39,147.45,147.38,147.42,31435.0,147.39,147.45,147.38,147.42,31435.0
2020-02-06 14:25:00,147.42,147.46,147.41,147.44,30819.0,147.42,147.46,147.41,147.44,30819.0
2020-02-06 14:30:00,147.43,147.48,147.42,147.47,55993.0,147.43,147.48,147.42,147.47,55993.0
2020-02-06 14:35:00,147.47,147.47,147.44,147.47,16900.0,147.47,147.47,147.44,147.47,16900.0
2020-02-06 14:40:00,147.46,147.46,147.43,147.45,18961.0,147.46,147.46,147.43,147.45,18961.0
2020-02-06 14:45:00,147.46,147.46,147.44,147.46,16628.0,147.46,147.46,147.44,147.46,16628.0
2020-02-06 14:50:00,147.45,147.46,147.43,147.45,22754.0,147.45,147.46,147.43,147.45,22754.0
2020-02-06 14:55:00,147.46,147.51,147.45,147.5,35133.0,147.46,147.51,147.45,147.5,35133.0
2020-02-06 15:00:00,147.51,147.52,147.47,147.48,32390.0,147.51,147.52,147.47,147.48,32390.0
2020-02-06 15:05:00,147.49,147.49,147.44,147.46,38581.0,147.49,147.49,147.44,147.46,38581.0
2020-02-06 15:10:00,147.45,147.52,147.45,147.5,71089.0,147.45,147.52,147.45,147.5,71089.0
2020-02-06 15:15:00,147.5,147.55,147.49,147.54,43438.0,147.5,147.55,147.49,147.54,43438.0
2020-02-06 15:20:00,147.54,147.54,147.51,147.53,37709.0,147.54,147.54,147.51,147.53,37709.0
2020-02-06 15:25:00,147.52,147.54,147.5,147.51,44315.0,147.52,147.54,147.5,147.51,44315.0
2020-02-06 15:30:00,147.51,147.53,147.48,147.49,63806.0,147.51,147.53,147.48,147.49,63806.0
2020-02-06 15:35:00,147.49,147.49,147.48,147.48,29882.0,147.49,147.49,147.48,147.48,29882.0
2020-02-06 15:40:00,147.49,147.49,147.44,147.45,73780.0,147.49,147.49,147.44,147.45,73780.0
2020-02-06 15:45:00,147.44,147.45,147.4,147.4,92528.0,147.44,147.45,147.4,147.4,92528.0
2020-02-06 15:50:00,147.41,147.41,147.38,147.41,144722.0,147.41,147.41,147.38,147.41,144722.0
2020-02-06 15:55:00,147.41,147.44,147.39,147.41,245770.0,147.41,147.44,147.39,147.41,245770.0
2020-02-07 09:30:00,147.83,148.15,147.81,148.14,303414.0,147.83,148.15,147.81,148.14,303414.0
2020-02-07 09:35:00,148.13,148.17,147.97,148.04,146702.0,148.13,148.17,147.97,148.04,146702.0
2020-02-07 09:40:00,148.04,148.09,147.98,148.09,100812.0,148.04,148.09,147.98,148.09,100812.0
2020-02-07 09:45:00,148.09,148.14,148.02,148.04,104288.0,148.09,148.14,148.02,148.04,104288.0
2020-02-07 09:50:00,148.05,148.07,147.96,147.97,39397.0,148.05,148.07,147.96,147.97,39397.0
2020-02-07 09:55:00,147.97,148.08,147.97,148.07,33255.0,147.97,148.08,147.97,148.07,33255.0
2020-02-07 10:00:00,148.08,148.18,148.01,148.11,138170.0,148.08,148.18,148.01,148.11,138170.0
2020-02-07 10:05:00,148.1,148.1,147.92,147.93,57985.0,148.1,148.1,147.92,147.93,57985.0
2020-02-07 10:10:00,147.94,147.94,147.85,147.88,26163.0,147.94,147.94,147.85,147.88,26163.0
2020-02-07 10:15:00,147.86,147.96,147.81,147.86,43319.0,147.86,147.96,147.81,147.86,43319.0
2020-02-07 10:20:00,147.85,147.85,147.75,147.77,24311.0,147.85,147.85,147.75,147.77,24311.0
2020-02-07 10:25:00,147.78,147.83,147.71,147.73,81910.0,147.78,147.83,147.71,147.73,81910.0
2020-02-07 10:30:00,147.73,147.73,147.57,147.7,94947.0,147.73,147.73,147.57,147.7,94947.0
2020-02-07 10:35:00,147.66,147.73,147.65,147.72,51582.0,147.66,147.73,147.65,147.72,51582.0
2020-02-07 10:40:00,147.71,147.76,147.49,147.6,62559.0,147.71,147.76,147.49,147.6,62559.0
2020-02-07 10:45:00,147.58,147.66,147.55,147.59,32559.0,147.58,147.66,147.55,147.59,32559.0
2020-02-07 10:50:00,147.59,147.62,147.5,147.53,172082.0,147.59,147.62,147.5,147.53,172082.0
2020-02-07 10:55:00,147.54,147.54,147.38,147.44,218819.0,147.54,147.54,147.38,147.44,218819.0
2020-02-07 11:00:00,147.46,147.69,147.44,147.59,73238.0,147.46,147.69,147.44,147.59,73238.0
2020-02-07 11:05:00,147.61,147.62,147.48,147.62,49403.0,147.61,147.62,147.48,147.62,49403.0
2020-02-07 11:10:00,147.62,147.67,147.54,147.54,40637.0,147.62,147.67,147.54,147.54,40637.0
2020-02-07 11:15:00,147.55,147.57,147.5,147.5,26425.0,147.55,147.57,147.5,147.5,26425.0
2020-02-07 11:20:00,147.49,147.51,147.39,147.39,37462.0,147.49,147.51,147.39,147.39,37462.0
2020-02-07 11:25:00,147.4,147.41,147.33,147.39,58975.0,147.4,147.41,147.33,147.39,58975.0
2020-02-07 11:30:00,147.39,147.45,147.34,147.41,43589.0,147.39,147.45,147.34,147.41,43589.0
2020-02-07 11:35:00,147.39,147.49,147.38,147.48,55378.0,147.39,147.49,147.38,147.48,55378.0
2020-02-07 11:40:00,147.49,147.5,147.45,147.5,24922.0,147.49,147.5,147.45,147.5,24922.0
2020-02-07 11:45:00,147.51,147.6,147.5,147.59,47185.0,147.51,147.6,147.5,147.59,47185.0
2020-02-07 11:50:00,147.6,147.61,147.57,147.59,19295.0,147.6,147.61,147.57,147.59,19295.0
2020-02-07 11:55:00,147.6,147.62,147.57,147.59,19536.0,147.6,147.62,147.57,147.59,19536.0
2020-02-07 12:00:00,147.61,147.61,147.57,147.61,24550.0,147.61,147.61,147.57,147.61,24550.0
2020-02-07 12:05:00,147.59,147.59,147.47,147.55,21515.0,147.59,147.59,147.47,147.55,21515.0
2020-02-07 12:10:00,147.54,147.56,147.49,147.51,29716.0,147.54,147.56,147.49,147.51,29716.0
2020-02-07 12:15:00,147.51,147.56,147.49,147.56,21187.0,147.51,147.56,147.49,147.56,21187.0
2020-02-07 12:20:00,147.56,147.57,147.48,147.55,24713.0,147.56,147.57,147.48,147.55,24713.0
2020-02-07 12:25:00,147.55,147.56,147.53,147.54,27129.0,147.55,147.56,147.53,147.54,27129.0
2020-02-07 12:30:00,147.54,147.64,147.54,147.63,31410.0,147.54,147.64,147.54,147.63,31410.0
2020-02-07 12:35:00,147.64,147.64,147.59,147.59,21028.0,147.64,147.64,147.59,147.59,21028.0
2020-02-07 12:40:00,147.62,147.66,147.61,147.65,24780.0,147.62,147.66,147.61,147.65,24780.0
2020-02-07 12:45:00,147.65,147.67,147.63,147.65,23518.0,147.65,147.67,147.63,147.65,23518.0
2020-02-07 12:50:00,147.66,147.73,147.65,147.71,25704.0,147.66,147.73,147.65,147.71,25704.0
2020-02-07 12:55:00,147.71,147.74,147.69,147.71,13657.0,147.71,147.74,147.69,147.71,13657.0
2020-02-07 13:00:00,147.71,147.78,147.71,147.77,31788.0,147.71,147.78,147.71,147.77,31788.0
2020-02-07 13:05:00,147.76,147.77,147.71,147.75,74858.0,147.76,147.77,147.71,147.75,74858.0
2020-02-07 13:10:00,147.75,147.78,147.73,147.75,21948.0,147.75,147.78,147.73,147.75,21948.0
2020-02-07 13:15:00,147.75,147.75,147.71,147.75,21019.0,147.75,147.75,147.71,147.75,21019.0
2020-02-07 13:20:00,147.75,147.78,147.72,147.73,19497.0,147.75,147.78,147.72,147.73,19497.0
2020-02-07 13:25:00,147.74,147.79,147.74,147.79,25095.0,147.74,147.79,147.74,147.79,25095.0
2020-02-07 13:30:00,147.78,147.96,147.78,147.89,106143.0,147.78,147.96,147.78,147.89,106143.0
2020-02-07 13:35:00,147.88,147.91,147.75,147.91,121482.0,147.88,147.91,147.75,147.91,121482.0
2020-02-07 13:40:00,147.91,147.92,147.85,147.88,90670.0,147.91,147.92,147.85,147.88,90670.0
2020-02-07 13:45:00,147.87,147.97,147.87,147.97,37955.0,147.87,147.97,147.87,147.97,37955.0
2020-02-07 13:50:00,147.97,148.0,147.95,147.98,46150.0,147.97,148.0,147.95,147.98,46150.0
2020-02-07 13:55:00,147.97,148.02,147.95,148.01,114357.0,147.97,148.02,147.95,148.01,114357.0
2020-02-07 14:00:00,148.02,148.1,147.99,148.09,95729.0,148.02,148.1,147.99,148.09,95729.0
2020-02-07 14:05:00,148.09,148.1,147.98,148.0,34399.0,148.09,148.1,147.98,148.0,34399.0
2020-02-07 14:10:00,148.0,148.02,147.98,148.01,18613.0,148.0,148.02,147.98,148.01,18613.0
2020-02-07 14:15:00,148.01,148.01,147.93,148.0,40064.0,148.01,148.01,147.93,148.0,40064.0
2020-02-07 14:20:00,148.0,148.02,147.98,148.01,14232.0,148.0,148.02,147.98,148.01,14232.0
2020-02-07 14:25:00,148.01,148.02,147.97,147.99,13336.0,148.01,148.02,147.97,147.99,13336.0
2020-02-07 14:30:00,147.98,147.99,147.94,147.98,25711.0,147.98,147.99,147.94,147.98,25711.0
2020-02-07 14:35:00,147.97,147.99,147.95,147.98,21573.0,147.97,147.99,147.95,147.98,21573.0
2020-02-07 14:40:00,147.99,148.02,147.92,147.92,50908.0,147.99,148.02,147.92,147.92,50908.0
2020-02-07 14:45:00,147.93,148.0,147.93,147.99,33126.0,147.93,148.0,147.93,147.99,33126.0
2020-02-07 14:50:00,147.99,148.01,147.96,147.97,69996.0,147.99,148.01,147.96,147.97,69996.0
2020-02-07 14:55:00,147.98,148.01,147.96,148.0,41726.0,147.98,148.01,147.96,148.0,41726.0
2020-02-07 15:00:00,148.0,148.0,147.94,147.97,46829.0,148.0,148.0,147.94,147.97,46829.0
2020-02-07 15:05:00,147.96,147.97,147.89,147.92,37571.0,147.96,147.97,147.89,147.92,37571.0
2020-02-07 15:10:00,147.91,147.97,147.91,147.91,31534.0,147.91,147.97,147.91,147.91,31534.0
2020-02-07 15:15:00,147.93,147.93,147.87,147.89,49380.0,147.93,147.93,147.87,147.89,49380.0
2020-02-07 15:20:00,147.89,147.9,147.87,147.88,46138.0,147.89,147.9,147.87,147.88,46138.0
2020-02-07 15:25:00,147.88,147.89,147.85,147.87,41999.0,147.88,147.89,147.85,147.87,41999.0
2020-02-07 15:30:00,147.87,147.88,147.83,147.84,32125.0,147.87,147.88,147.83,147.84,32125.0
2020-02-07 15:35:00,147.84,147.86,147.83,147.85,62190.0,147.84,147.86,147.83,147.85,62190.0
2020-02-07 15:40:00,147.84,147.86,147.82,147.85,59256.0,147.84,147.86,147.82,147.85,59256.0
2020-02-07 15:45:00,147.85,147.85,147.81,147.84,115243.0,147.85,147.85,147.81,147.84,115243.0
2020-02-07 15:50:00,147.83,147.88,147.82,147.87,221483.0,147.83,147.88,147.82,147.87,221483.0
2020-02-07 15:55:00,147.87,147.87,147.77,147.77,577641.0,147.87,147.87,147.77,147.77,577641.0
2020-02-10 09:30:00,148.21,148.25,148.05,148.1,211494.0,148.21,148.25,148.05,148.1,211494.0
2020-02-10 09:35:00,148.09,148.13,148.08,148.09,137208.0,148.09,148.13,148.08,148.09,137208.0
2020-02-10 09:40:00,148.08,148.09,148.04,148.06,68819.0,148.08,148.09,148.04,148.06,68819.0
2020-02-10 09:45:00,148.06,148.1,148.05,148.09,43533.0,148.06,148.1,148.05,148.09,43533.0
2020-02-10 09:50:00,148.07,148.12,148.02,148.03,66333.0,148.07,148.12,148.02,148.03,66333.0
2020-02-10 09:55:00,148.03,148.03,147.93,147.93,110479.0,148.03,148.03,147.93,147.93,110479.0
2020-02-10 10:00:00,147.93,148.02,147.91,147.99,165015.0,147.93,148.02,147.91,147.99,165015.0
2020-02-10 10:05:00,147.99,148.03,147.96,148.02,35758.0,147.99,148.03,147.96,148.02,35758.0
2020-02-10 10:10:00,148.01,148.11,147.98,148.11,180490.0,148.01,148.11,147.98,148.11,180490.0
2020-02-10 10:15:00,148.09,148.11,147.96,148.02,139991.0,148.09,148.11,147.96,148.02,139991.0
2020-02-10 10:20:00,148.04,148.1,148.03,148.09,56063.0,148.04,148.1,148.03,148.09,56063.0
2020-02-10 10:25:00,148.09,148.19,148.08,148.14,62519.0,148.09,148.19,148.08,148.14,62519.0
2020-02-10 10:30:00,148.13,148.15,148.05,148.06,20513.0,148.13,148.15,148.05,148.06,20513.0
2020-02-10 10:35:00,148.06,148.08,148.04,148.06,39187.0,148.06,148.08,148.04,148.06,39187.0
2020-02-10 10:40:00,148.06,148.15,148.05,148.12,28325.0,148.06,148.15,148.05,148.12,28325.0
2020-02-10 10:45:00,148.12,148.16,148.08,148.11,29285.0,148.12,148.16,148.08,148.11,29285.0
2020-02-10 10:50:00,148.12,148.2,148.11,148.17,21928.0,148.12,148.2,148.11,148.17,21928.0
2020-02-10 10:55:00,148.17,148.22,148.16,148.17,39975.0,148.17,148.22,148.16,148.17,39975.0
2020-02-10 11:00:00,148.16,148.19,148.14,148.16,27661.0,148.16,148.19,148.14,148.16,27661.0
2020-02-10 11:05:00,148.15,148.16,148.13,148.16,13008.0,148.15,148.16,148.13,148.16,13008.0
2020-02-10 11:10:00,148.16,148.23,148.14,148.2,29195.0,148.16,148.23,148.14,148.2,29195.0
2020-02-10 11:15:00,148.2,148.23,148.18,148.22,16689.0,148.2,148.23,148.18,148.22,16689.0
2020-02-10 11:20:00,148.22,148.24,148.19,148.2,19371.0,148.22,148.24,148.19,148.2,19371.0
2020-02-10 11:25:00,148.19,148.2,148.13,148.16,27362.0,148.19,148.2,148.13,148.16,27362.0
2020-02-10 11:30:00,148.16,148.23,148.14,148.22,77686.0,148.16,148.23,148.14,148.22,77686.0
2020-02-10 11:35:00,148.21,148.25,148.17,148.18,108930.0,148.21,148.25,148.17,148.18,108930.0
2020-02-10 11:40:00,148.17,148.23,148.17,148.22,66433.0,148.17,148.23,148.17,148.22,66433.0
2020-02-10 11:45:00,148.22,148.23,148.17,148.2,12772.0,148.22,148.23,148.17,148.2,12772.0
2020-02-10 11:50:00,148.19,148.23,148.18,148.23,28250.0,148.19,148.23,148.18,148.23,28250.0
2020-02-10 11:55:00,148.23,148.23,148.17,148.19,30720.0,148.23,148.23,148.17,148.19,30720.0
2020-02-10 12:00:00,148.2,148.26,148.19,148.24,20067.0,148.2,148.26,148.19,148.24,20067.0
2020-02-10 12:05:00,148.24,148.28,148.2,148.21,29605.0,148.24,148.28,148.2,148.21,29605.0
2020-02-10 12:10:00,148.2,148.22,148.18,148.21,24329.0,148.2,148.22,148.18,148.21,24329.0
2020-02-10 12:15:00,148.22,148.27,148.22,148.26,14158.0,148.22,148.27,148.22,148.26,14158.0
2020-02-10 12:20:00,148.26,148.31,148.26,148.3,31053.0,148.26,148.31,148.26,148.3,31053.0
2020-02-10 12:25:00,148.31,148.33,148.27,148.28,29048.0,148.31,148.33,148.27,148.28,29048.0
2020-02-10 12:30:00,148.28,148.39,148.26,148.39,53743.0,148.28,148.39,148.26,148.39,53743.0
2020-02-10 12:35:00,148.39,148.45,148.39,148.41,34572.0,148.39,148.45,148.39,148.41,34572.0
2020-02-10 12:40:00,148.4,148.4,148.34,148.37,26375.0,148.4,148.4,148.34,148.37,26375.0
2020-02-10 12:45:00,148.36,148.39,148.33,148.38,247856.0,148.36,148.39,148.33,148.38,247856.0
2020-02-10 12:50:00,148.38,148.4,148.36,148.36,25104.0,148.38,148.4,148.36,148.36,25104.0
2020-02-10 12:55:00,148.37,148.41,148.35,148.39,44830.0,148.37,148.41,148.35,148.39,44830.0
2020-02-10 13:00:00,148.39,148.41,148.35,148.39,23800.0,148.39,148.41,148.35,148.39,23800.0
2020-02-10 13:05:00,148.39,148.42,148.35,148.35,20207.0,148.39,148.42,148.35,148.35,20207.0
2020-02-10 13:10:00,148.34,148.35,148.29,148.3,24610.0,148.34,148.35,148.29,148.3,24610.0
2020-02-10 13:15:00,148.3,148.31,148.26,148.3,23050.0,148.3,148.31,148.26,148.3,23050.0
2020-02-10 13:20:00,148.29,148.34,148.29,148.33,11184.0,148.29,148.34,148.29,148.33,11184.0
2020-02-10 13:25:00,148.33,148.37,148.33,148.35,22188.0,148.33,148.37,148.33,148.35,22188.0
2020-02-10 13:30:00,148.36,148.37,148.34,148.34,5043.0,148.36,148.37,148.34,148.34,5043.0
2020-02-10 13:35:00,148.35,148.38,148.34,148.38,36314.0,148.35,148.38,148.34,148.38,36314.0
2020-02-10 13:40:00,148.38,148.41,148.37,148.37,71493.0,148.38,148.41,148.37,148.37,71493.0
2020-02-10 13:45:00,148.37,148.39,148.33,148.34,36100.0,148.37,148.39,148.33,148.34,36100.0
2020-02-10 13:50:00,148.34,148.37,148.33,148.37,30969.0,148.34,148.37,148.33,148.37,30969.0
2020-02-10 13:55:00,148.36,148.39,148.35,148.38,30120.0,148.36,148.39,148.35,148.38,30120.0
2020-02-10 14:00:00,148.39,148.41,148.38,148.38,22795.0,148.39,148.41,148.38,148.38,22795.0
2020-02-10 14:05:00,148.38,148.39,148.32,148.32,34351.0,148.38,148.39,148.32,148.32,34351.0
2020-02-10 14:10:00,148.32,148.35,148.31,148.35,21497.0,148.32,148.35,148.31,148.35,21497.0
2020-02-10 14:15:00,148.35,148.37,148.35,148.35,8861.0,148.35,148.37,148.35,148.35,8861.0
2020-02-10 14:20:00,148.35,148.37,148.34,148.35,28481.0,148.35,148.37,148.34,148.35,28481.0
2020-02-10 14:25:00,148.35,148.36,148.3,148.3,18121.0,148.35,148.36,148.3,148.3,18121.0
2020-02-10 14:30:00,148.3,148.33,148.3,148.31,55807.0,148.3,148.33,148.3,148.31,55807.0
2020-02-10 14:35:00,148.31,148.33,148.29,148.3,35804.0,148.31,148.33,148.29,148.3,35804.0
2020-02-10 14:40:00,148.3,148.31,148.29,148.31,20734.0,148.3,148.31,148.29,148.31,20734.0
2020-02-10 14:45:00,148.31,148.31,148.3,148.31,18873.0,148.31,148.31,148.3,148.31,18873.0
2020-02-10 14:50:00,148.3,148.31,148.27,148.27,35827.0,148.3,148.31,148.27,148.27,35827.0
2020-02-10 14:55:00,148.28,148.29,148.25,148.25,30684.0,148.28,148.29,148.25,148.25,30684.0
2020-02-10 15:00:00,148.26,148.26,148.23,148.23,58015.0,148.26,148.26,148.23,148.23,58015.0
2020-02-10 15:05:00,148.23,148.25,148.21,148.24,24019.0,148.23,148.25,148.21,148.24,24019.0
2020-02-10 15:10:00,148.23,148.24,148.19,148.2,33232.0,148.23,148.24,148.19,148.2,33232.0
2020-02-10 15:15:00,148.19,148.2,148.17,148.17,21857.0,148.19,148.2,148.17,148.17,21857.0
2020-02-10 15:20:00,148.17,148.18,148.12,148.13,34909.0,148.17,148.18,148.12,148.13,34909.0
2020-02-10 15:25:00,148.12,148.13,148.03,148.05,101410.0,148.12,148.13,148.03,148.05,101410.0
2020-02-10 15:30:00,148.04,148.12,148.0,148.09,97764.0,148.04,148.12,148.0,148.09,97764.0
2020-02-10 15:35:00,148.08,148.08,148.04,148.04,34716.0,148.08,148.08,148.04,148.04,34716.0
2020-02-10 15:40:00,148.05,148.05,148.0,148.01,39555.0,148.05,148.05,148.0,148.01,39555.0
2020-02-10 15:45:00,148.01,148.08,148.01,148.04,102966.0,148.01,148.08,148.01,148.04,102966.0
2020-02-10 15:50:00,148.04,148.1,148.03,148.07,97546.0,148.04,148.1,148.03,148.07,97546.0
2020-02-10 15:55:00,148.08,148.16,148.07,148.15,201011.0,148.08,148.16,148.07,148.15,201011.0
2020-02-11 09:30:00,148.03,148.12,147.99,148.09,131655.0,148.03,148.12,147.99,148.09,131655.0
2020-02-11 09:35:00,148.11,148.14,148.04,148.11,58379.0,148.11,148.14,148.04,148.11,58379.0
2020-02-11 09:40:00,148.12,148.16,147.99,148.03,66064.0,148.12,148.16,147.99,148.03,66064.0
2020-02-11 09:45:00,148.02,148.04,147.95,147.95,43885.0,148.02,148.04,147.95,147.95,43885.0
2020-02-11 09:50:00,147.96,148.02,147.93,147.95,49458.0,147.96,148.02,147.93,147.95,49458.0
2020-02-11 09:55:00,147.95,147.95,147.89,147.91,35029.0,147.95,147.95,147.89,147.91,35029.0
2020-02-11 10:00:00,147.91,147.93,147.81,147.87,63679.0,147.91,147.93,147.81,147.87,63679.0
2020-02-11 10:05:00,147.88,147.9,147.83,147.83,30702.0,147.88,147.9,147.83,147.83,30702.0
2020-02-11 10:10:00,147.82,147.88,147.68,147.7,172280.0,147.82,147.88,147.68,147.7,172280.0
2020-02-11 10:15:00,147.69,147.81,147.69,147.8,113110.0,147.69,147.81,147.69,147.8,113110.0
2020-02-11 10:20:00,147.79,147.83,147.75,147.79,34160.0,147.79,147.83,147.75,147.79,34160.0
2020-02-11 10:25:00,147.78,147.79,147.49,147.54,204777.0,147.78,147.79,147.49,147.54,204777.0
2020-02-11 10:30:00,147.54,147.63,147.5,147.63,105060.0,147.54,147.63,147.5,147.63,105060.0
2020-02-11 10:35:00,147.61,147.64,147.57,147.58,85753.0,147.61,147.64,147.57,147.58,85753.0
2020-02-11 10:40:00,147.58,147.58,147.14,147.25,285027.0,147.58,147.58,147.14,147.25,285027.0
2020-02-11 10:45:00,147.22,147.28,147.1,147.17,84833.0,147.22,147.28,147.1,147.17,84833.0
2020-02-11 10:50:00,147.14,147.24,147.12,147.17,95804.0,147.14,147.24,147.12,147.17,95804.0
2020-02-11 10:55:00,147.17,147.27,147.08,147.2,96919.0,147.17,147.27,147.08,147.2,96919.0
2020-02-11 11:00:00,147.21,147.21,147.01,147.13,151592.0,147.21,147.21,147.01,147.13,151592.0
2020-02-11 11:05:00,147.14,147.17,147.07,147.16,78519.0,147.14,147.17,147.07,147.16,78519.0
2020-02-11 11:10:00,147.17,147.25,147.16,147.24,58459.0,147.17,147.25,147.16,147.24,58459.0
2020-02-11 11:15:00,147.25,147.28,147.16,147.17,68144.0,147.25,147.28,147.16,147.17,68144.0
2020-02-11 11:20:00,147.17,147.28,147.15,147.27,35062.0,147.17,147.28,147.15,147.27,35062.0
2020-02-11 11:25:00,147.27,147.28,147.23,147.26,35830.0,147.27,147.28,147.23,147.26,35830.0
2020-02-11 11:30:00,147.27,147.39,147.26,147.37,62169.0,147.27,147.39,147.26,147.37,62169.0
2020-02-11 11:35:00,147.38,147.41,147.3,147.4,61877.0,147.38,147.41,147.3,147.4,61877.0
2020-02-11 11:40:00,147.39,147.49,147.32,147.32,63927.0,147.39,147.49,147.32,147.32,63927.0
2020-02-11 11:45:00,147.31,147.38,147.29,147.34,58053.0,147.31,147.38,147.29,147.34,58053.0
2020-02-11 11:50:00,147.34,147.46,147.34,147.46,69671.0,147.34,147.46,147.34,147.46,69671.0
2020-02-11 11:55:00,147.45,147.48,147.41,147.43,27625.0,147.45,147.48,147.41,147.43,27625.0
2020-02-11 12:00:00,147.44,147.47,147.4,147.46,52370.0,147.44,147.47,147.4,147.46,52370.0
2020-02-11 12:05:00,147.47,147.55,147.44,147.54,51634.0,147.47,147.55,147.44,147.54,51634.0
2020-02-11 12:10:00,147.53,147.54,147.49,147.51,28876.0,147.53,147.54,147.49,147.51,28876.0
2020-02-11 12:15:00,147.5,147.51,147.41,147.44,36634.0,147.5,147.51,147.41,147.44,36634.0
2020-02-11 12:20:00,147.44,147.47,147.42,147.43,22261.0,147.44,147.47,147.42,147.43,22261.0
2020-02-11 12:25:00,147.42,147.44,147.41,147.42,22286.0,147.42,147.44,147.41,147.42,22286.0
2020-02-11 12:30:00,147.44,147.46,147.38,147.45,82908.0,147.44,147.46,147.38,147.45,82908.0
2020-02-11 12:35:00,147.46,147.48,147.38,147.4,38979.0,147.46,147.48,147.38,147.4,38979.0
2020-02-11 12:40:00,147.4,147.41,147.37,147.41,16788.0,147.4,147.41,147.37,147.41,16788.0
2020-02-11 12:45:00,147.43,147.45,147.39,147.44,28147.0,147.43,147.45,147.39,147.44,28147.0
2020-02-11 12:50:00,147.44,147.44,147.38,147.39,14484.0,147.44,147.44,147.38,147.39,14484.0
2020-02-11 12:55:00,147.4,147.42,147.38,147.38,9452.0,147.4,147.42,147.38,147.38,9452.0
2020-02-11 13:00:00,147.38,147.45,147.37,147.37,41443.0,147.38,147.45,147.37,147.37,41443.0
2020-02-11 13:05:00,147.37,147.38,147.33,147.38,26159.0,147.37,147.38,147.33,147.38,26159.0
2020-02-11 13:10:00,147.38,147.42,147.34,147.36,25991.0,147.38,147.42,147.34,147.36,25991.0
2020-02-11 13:15:00,147.34,147.46,147.34,147.45,21623.0,147.34,147.46,147.34,147.45,21623.0
2020-02-11 13:20:00,147.46,147.54,147.45,147.51,37946.0,147.46,147.54,147.45,147.51,37946.0
2020-02-11 13:25:00,147.52,147.54,147.46,147.46,65843.0,147.52,147.54,147.46,147.46,65843.0
2020-02-11 13:30:00,147.46,147.54,147.46,147.53,48002.0,147.46,147.54,147.46,147.53,48002.0
2020-02-11 13:35:00,147.53,147.55,147.51,147.55,30825.0,147.53,147.55,147.51,147.55,30825.0
2020-02-11 13:40:00,147.55,147.58,147.53,147.58,8785.0,147.55,147.58,147.53,147.58,8785.0
2020-02-11 13:45:00,147.57,147.59,147.56,147.59,16609.0,147.57,147.59,147.56,147.59,16609.0
2020-02-11 13:50:00,147.6,147.66,147.6,147.65,12398.0,147.6,147.66,147.6,147.65,12398.0
2020-02-11 13:55:00,147.64,147.64,147.58,147.59,16565.0,147.64,147.64,147.58,147.59,16565.0
2020-02-11 14:00:00,147.59,147.63,147.56,147.61,38560.0,147.59,147.63,147.56,147.61,38560.0
2020-02-11 14:05:00,147.6,147.67,147.6,147.62,14960.0,147.6,147.67,147.6,147.62,14960.0
2020-02-11 14:10:00,147.62,147.63,147.59,147.63,10709.0,147.62,147.63,147.59,147.63,10709.0
2020-02-11 14:15:00,147.62,147.64,147.54,147.61,184066.0,147.62,147.64,147.54,147.61,184066.0
2020-02-11 14:20:00,147.6,147.66,147.59,147.65,17558.0,147.6,147.66,147.59,147.65,17558.0
2020-02-11 14:25:00,147.65,147.66,147.61,147.61,37738.0,147.65,147.66,147.61,147.61,37738.0
2020-02-11 14:30:00,147.61,147.63,147.56,147.56,12691.0,147.61,147.63,147.56,147.56,12691.0
2020-02-11 14:35:00,147.55,147.57,147.52,147.52,25073.0,147.55,147.57,147.52,147.52,25073.0
2020-02-11 14:40:00,147.52,147.56,147.52,147.53,14390.0,147.52,147.56,147.52,147.53,14390.0
2020-02-11 14:45:00,147.54,147.6,147.54,147.59,22538.0,147.54,147.6,147.54,147.59,22538.0
2020-02-11 14:50:00,147.59,147.62,147.57,147.62,16170.0,147.59,147.62,147.57,147.62,16170.0
2020-02-11 14:55:00,147.62,147.66,147.59,147.65,13734.0,147.62,147.66,147.59,147.65,13734.0
2020-02-11 15:00:00,147.64,147.7,147.63,147.69,31918.0,147.64,147.7,147.63,147.69,31918.0
2020-02-11 15:05:00,147.69,147.73,147.68,147.72,33070.0,147.69,147.73,147.68,147.72,33070.0
2020-02-11 15:10:00,147.72,147.74,147.69,147.71,46668.0,147.72,147.74,147.69,147.71,46668.0
2020-02-11 15:15:00,147.71,147.75,147.68,147.71,81505.0,147.71,147.75,147.68,147.71,81505.0
2020-02-11 15:20:00,147.71,147.71,147.66,147.66,33869.0,147.71,147.71,147.66,147.66,33869.0
2020-02-11 15:25:00,147.65,147.67,147.62,147.65,68875.0,147.65,147.67,147.62,147.65,68875.0
2020-02-11 15:30:00,147.65,147.66,147.6,147.63,58466.0,147.65,147.66,147.6,147.63,58466.0
2020-02-11 15:35:00,147.62,147.66,147.6,147.65,33296.0,147.62,147.66,147.6,147.65,33296.0
2020-02-11 15:40:00,147.64,147.66,147.6,147.61,65734.0,147.64,147.66,147.6,147.61,65734.0
2020-02-11 15:45:00,147.61,147.65,147.61,147.65,59351.0,147.61,147.65,147.61,147.65,59351.0
2020-02-11 15:50:00,147.65,147.65,147.58,147.59,65306.0,147.65,147.65,147.58,147.59,65306.0
2020-02-11 15:55:00,147.59,147.67,147.58,147.67,174395.0,147.59,147.67,147.58,147.67,174395.0
2020-02-12 09:30:00,147.42,147.43,147.24,147.27,155275.0,147.42,147.43,147.24,147.27,155275.0
2020-02-12 09:35:00,147.27,147.33,147.22,147.25,138992.0,147.27,147.33,147.22,147.25,138992.0
2020-02-12 09:40:00,147.26,147.33,147.23,147.33,85357.0,147.26,147.33,147.23,147.33,85357.0
2020-02-12 09:45:00,147.32,147.33,147.3,147.31,24328.0,147.32,147.33,147.3,147.31,24328.0
2020-02-12 09:50:00,147.32,147.32,147.26,147.32,19705.0,147.32,147.32,147.26,147.32,19705.0
2020-02-12 09:55:00,147.3,147.36,147.26,147.26,17885.0,147.3,147.36,147.26,147.26,17885.0
2020-02-12 10:00:00,147.25,147.29,147.15,147.29,106216.0,147.25,147.29,147.15,147.29,106216.0
2020-02-12 10:05:00,147.27,147.32,147.23,147.27,67447.0,147.27,147.32,147.23,147.27,67447.0
2020-02-12 10:10:00,147.27,147.28,147.2,147.25,34433.0,147.27,147.28,147.2,147.25,34433.0
2020-02-12 10:15:00,147.25,147.29,147.24,147.26,73062.0,147.25,147.29,147.24,147.26,73062.0
2020-02-12 10:20:00,147.25,147.42,147.25,147.29,49504.0,147.25,147.42,147.25,147.29,49504.0
2020-02-12 10:25:00,147.3,147.36,147.29,147.35,25342.0,147.3,147.36,147.29,147.35,25342.0
2020-02-12 10:30:00,147.36,147.42,147.29,147.42,22276.0,147.36,147.42,147.29,147.42,22276.0
2020-02-12 10:35:00,147.42,147.42,147.35,147.36,15058.0,147.42,147.42,147.35,147.36,15058.0
2020-02-12 10:40:00,147.35,147.44,147.33,147.42,23767.0,147.35,147.44,147.33,147.42,23767.0
2020-02-12 10:45:00,147.43,147.45,147.39,147.44,14499.0,147.43,147.45,147.39,147.44,14499.0
2020-02-12 10:50:00,147.45,147.49,147.42,147.46,36057.0,147.45,147.49,147.42,147.46,36057.0
2020-02-12 10:55:00,147.46,147.56,147.45,147.52,40294.0,147.46,147.56,147.45,147.52,40294.0
2020-02-12 11:00:00,147.51,147.54,147.46,147.47,44765.0,147.51,147.54,147.46,147.47,44765.0
2020-02-12 11:05:00,147.46,147.48,147.44,147.45,34167.0,147.46,147.48,147.44,147.45,34167.0
2020-02-12 11:10:00,147.44,147.47,147.43,147.47,36239.0,147.44,147.47,147.43,147.47,36239.0
2020-02-12 11:15:00,147.46,147.53,147.43,147.5,19153.0,147.46,147.53,147.43,147.5,19153.0
2020-02-12 11:20:00,147.49,147.6,147.49,147.56,37852.0,147.49,147.6,147.49,147.56,37852.0
2020-02-12 11:25:00,147.54,147.61,147.54,147.6,13085.0,147.54,147.61,147.54,147.6,13085.0
2020-02-12 11:30:00,147.61,147.69,147.59,147.68,72870.0,147.61,147.69,147.59,147.68,72870.0
2020-02-12 11:35:00,147.68,147.75,147.66,147.68,96906.0,147.68,147.75,147.66,147.68,96906.0
2020-02-12 11:40:00,147.68,147.81,147.68,147.8,60477.0,147.68,147.81,147.68,147.8,60477.0
2020-02-12 11:45:00,147.79,147.81,147.72,147.78,19266.0,147.79,147.81,147.72,147.78,19266.0
2020-02-12 11:50:00,147.78,147.78,147.71,147.72,49409.0,147.78,147.78,147.71,147.72,49409.0
2020-02-12 11:55:00,147.71,147.74,147.7,147.73,41503.0,147.71,147.74,147.7,147.73,41503.0
2020-02-12 12:00:00,147.73,147.78,147.69,147.73,32325.0,147.73,147.78,147.69,147.73,32325.0
2020-02-12 12:05:00,147.73,147.73,147.63,147.64,44418.0,147.73,147.73,147.63,147.64,44418.0
2020-02-12 12:10:00,147.64,147.67,147.62,147.62,23671.0,147.64,147.67,147.62,147.62,23671.0
2020-02-12 12:15:00,147.62,147.64,147.6,147.64,9652.0,147.62,147.64,147.6,147.64,9652.0
2020-02-12 12:20:00,147.64,147.66,147.63,147.63,11042.0,147.64,147.66,147.63,147.63,11042.0
2020-02-12 12:25:00,147.63,147.63,147.57,147.58,5816.0,147.63,147.63,147.57,147.58,5816.0
2020-02-12 12:30:00,147.58,147.62,147.57,147.6,13175.0,147.58,147.62,147.57,147.6,13175.0
2020-02-12 12:35:00,147.61,147.62,147.57,147.59,10627.0,147.61,147.62,147.57,147.59,10627.0
2020-02-12 12:40:00,147.59,147.64,147.59,147.59,30876.0,147.59,147.64,147.59,147.59,30876.0
2020-02-12 12:45:00,147.6,147.61,147.57,147.6,21032.0,147.6,147.61,147.57,147.6,21032.0
2020-02-12 12:50:00,147.61,147.64,147.59,147.64,10789.0,147.61,147.64,147.59,147.64,10789.0
2020-02-12 12:55:00,147.63,147.65,147.58,147.6,51914.0,147.63,147.65,147.58,147.6,51914.0
2020-02-12 13:00:00,147.59,147.68,147.56,147.63,30976.0,147.59,147.68,147.56,147.63,30976.0
2020-02-12 13:05:00,147.63,147.65,147.59,147.63,26161.0,147.63,147.65,147.59,147.63,26161.0
2020-02-12 13:10:00,147.63,147.66,147.62,147.63,12736.0,147.63,147.66,147.62,147.63,12736.0
2020-02-12 13:15:00,147.63,147.66,147.62,147.65,9500.0,147.63,147.66,147.62,147.65,9500.0
2020-02-12 13:20:00,147.66,147.72,147.66,147.69,19386.0,147.66,147.72,147.66,147.69,19386.0
2020-02-12 13:25:00,147.69,147.71,147.62,147.63,17861.0,147.69,147.71,147.62,147.63,17861.0
2020-02-12 13:30:00,147.64,147.66,147.58,147.59,17091.0,147.64,147.66,147.58,147.59,17091.0
2020-02-12 13:35:00,147.6,147.61,147.57,147.6,7848.0,147.6,147.61,147.57,147.6,7848.0
2020-02-12 13:40:00,147.59,147.61,147.58,147.58,9381.0,147.59,147.61,147.58,147.58,9381.0
2020-02-12 13:45:00,147.58,147.59,147.54,147.55,24197.0,147.58,147.59,147.54,147.55,24197.0
2020-02-12 13:50:00,147.54,147.56,147.54,147.54,20429.0,147.54,147.56,147.54,147.54,20429.0
2020-02-12 13:55:00,147.54,147.55,147.5,147.51,25900.0,147.54,147.55,147.5,147.51,25900.0
2020-02-12 14:00:00,147.51,147.55,147.51,147.53,18666.0,147.51,147.55,147.51,147.53,18666.0
2020-02-12 14:05:00,147.53,147.53,147.48,147.49,22458.0,147.53,147.53,147.48,147.49,22458.0
2020-02-12 14:10:00,147.48,147.5,147.45,147.49,29851.0,147.48,147.5,147.45,147.49,29851.0
2020-02-12 14:15:00,147.48,147.53,147.46,147.49,37906.0,147.48,147.53,147.46,147.49,37906.0
2020-02-12 14:20:00,147.49,147.5,147.42,147.44,26145.0,147.49,147.5,147.42,147.44,26145.0
2020-02-12 14:25:00,147.44,147.46,147.36,147.41,94850.0,147.44,147.46,147.36,147.41,94850.0
2020-02-12 14:30:00,147.42,147.42,147.4,147.41,15852.0,147.42,147.42,147.4,147.41,15852.0
2020-02-12 14:35:00,147.4,147.41,147.37,147.4,20396.0,147.4,147.41,147.37,147.4,20396.0
2020-02-12 14:40:00,147.4,147.41,147.37,147.4,16822.0,147.4,147.41,147.37,147.4,16822.0
2020-02-12 14:45:00,147.39,147.4,147.34,147.37,29904.0,147.39,147.4,147.34,147.37,29904.0
2020-02-12 14:50:00,147.37,147.38,147.32,147.33,33573.0,147.37,147.38,147.32,147.33,33573.0
2020-02-12 14:55:00,147.34,147.35,147.31,147.34,53427.0,147.34,147.35,147.31,147.34,53427.0
2020-02-12 15:00:00,147.35,147.37,147.31,147.32,67289.0,147.35,147.37,147.31,147.32,67289.0
2020-02-12 15:05:00,147.33,147.35,147.3,147.34,39507.0,147.33,147.35,147.3,147.34,39507.0
2020-02-12 15:10:00,147.34,147.38,147.34,147.36,67730.0,147.34,147.38,147.34,147.36,67730.0
2020-02-12 15:15:00,147.37,147.38,147.35,147.37,41128.0,147.37,147.38,147.35,147.37,41128.0
2020-02-12 15:20:00,147.37,147.38,147.35,147.37,10909.0,147.37,147.38,147.35,147.37,10909.0
2020-02-12 15:25:00,147.37,147.4,147.36,147.39,20565.0,147.37,147.4,147.36,147.39,20565.0
2020-02-12 15:30:00,147.39,147.42,147.38,147.41,36169.0,147.39,147.42,147.38,147.41,36169.0
2020-02-12 15:35:00,147.4,147.42,147.37,147.41,56421.0,147.4,147.42,147.37,147.41,56421.0
2020-02-12 15:40:00,147.41,147.43,147.4,147.41,17410.0,147.41,147.43,147.4,147.41,17410.0
2020-02-12 15:45:00,147.42,147.48,147.41,147.46,158873.0,147.42,147.48,147.41,147.46,158873.0
2020-02-12 15:50:00,147.46,147.48,147.44,147.47,113838.0,147.46,147.48,147.44,147.47,113838.0
2020-02-12 15:55:00,147.47,147.53,147.46,147.53,366717.0,147.47,147.53,147.46,147.53,366717.0
2020-02-13 09:30:00,148.24,148.29,148.1,148.1,191522.0,148.24,148.29,148.1,148.1,191522.0
2020-02-13 09:35:00,148.09,148.2,148.05,148.2,51765.0,148.09,148.2,148.05,148.2,51765.0
2020-02-13 09:40:00,148.16,148.24,148.12,148.14,121605.0,148.16,148.24,148.12,148.14,121605.0
2020-02-13 09:45:00,148.13,148.13,147.96,148.06,141131.0,148.13,148.13,147.96,148.06,141131.0
2020-02-13 09:50:00,148.06,148.09,147.95,147.96,77741.0,148.06,148.09,147.95,147.96,77741.0
2020-02-13 09:55:00,147.96,148.32,147.96,148.28,79136.0,147.96,148.32,147.96,148.28,79136.0
2020-02-13 10:00:00,148.28,148.5,148.23,148.49,206872.0,148.28,148.5,148.23,148.49,206872.0
2020-02-13 10:05:00,148.49,148.58,148.35,148.37,149847.0,148.49,148.58,148.35,148.37,149847.0
2020-02-13 10:10:00,148.37,148.45,148.32,148.36,34162.0,148.37,148.45,148.32,148.36,34162.0
2020-02-13 10:15:00,148.37,148.49,148.36,148.42,33896.0,148.37,148.49,148.36,148.42,33896.0
2020-02-13 10:20:00,148.44,148.49,148.36,148.39,41257.0,148.44,148.49,148.36,148.39,41257.0
2020-02-13 10:25:00,148.39,148.49,148.34,148.41,88726.0,148.39,148.49,148.34,148.41,88726.0
2020-02-13 10:30:00,148.43,148.51,148.37,148.43,33172.0,148.43,148.51,148.37,148.43,33172.0
2020-02-13 10:35:00,148.43,148.54,148.41,148.47,88024.0,148.43,148.54,148.41,148.47,88024.0
2020-02-13 10:40:00,148.47,148.52,148.41,148.45,94724.0,148.47,148.52,148.41,148.45,94724.0
2020-02-13 10:45:00,148.44,148.46,148.39,148.44,52596.0,148.44,148.46,148.39,148.44,52596.0
2020-02-13 10:50:00,148.43,148.44,148.33,148.34,54739.0,148.43,148.44,148.33,148.34,54739.0
2020-02-13 10:55:00,148.33,148.37,148.29,148.34,32202.0,148.33,148.37,148.29,148.34,32202.0
2020-02-13 11:00:00,148.33,148.34,148.18,148.23,99421.0,148.33,148.34,148.18,148.23,99421.0
2020-02-13 11:05:00,148.23,148.3,148.22,148.25,54620.0,148.23,148.3,148.22,148.25,54620.0
2020-02-13 11:10:00,148.25,148.31,148.19,148.31,33768.0,148.25,148.31,148.19,148.31,33768.0
2020-02-13 11:15:00,148.32,148.39,148.31,148.31,17854.0,148.32,148.39,148.31,148.31,17854.0
2020-02-13 11:20:00,148.31,148.32,148.27,148.31,17785.0,148.31,148.32,148.27,148.31,17785.0
2020-02-13 11:25:00,148.31,148.34,148.27,148.28,15827.0,148.31,148.34,148.27,148.28,15827.0
2020-02-13 11:30:00,148.27,148.29,148.24,148.25,52992.0,148.27,148.29,148.24,148.25,52992.0
2020-02-13 11:35:00,148.25,148.3,148.23,148.27,44202.0,148.25,148.3,148.23,148.27,44202.0
2020-02-13 11:40:00,148.26,148.35,148.25,148.33,12549.0,148.26,148.35,148.25,148.33,12549.0
2020-02-13 11:45:00,148.34,148.44,148.33,148.41,41286.0,148.34,148.44,148.33,148.41,41286.0
2020-02-13 11:50:00,148.4,148.49,148.37,148.47,40956.0,148.4,148.49,148.37,148.47,40956.0
2020-02-13 11:55:00,148.47,148.47,148.39,148.4,22570.0,148.47,148.47,148.39,148.4,22570.0
2020-02-13 12:00:00,148.39,148.4,148.36,148.38,18951.0,148.39,148.4,148.36,148.38,18951.0
2020-02-13 12:05:00,148.38,148.39,148.29,148.29,17464.0,148.38,148.39,148.29,148.29,17464.0
2020-02-13 12:10:00,148.3,148.32,148.28,148.32,14738.0,148.3,148.32,148.28,148.32,14738.0
2020-02-13 12:15:00,148.32,148.32,148.28,148.3,19145.0,148.32,148.32,148.28,148.3,19145.0
2020-02-13 12:20:00,148.32,148.36,148.31,148.34,8152.0,148.32,148.36,148.31,148.34,8152.0
2020-02-13 12:25:00,148.33,148.39,148.32,148.34,12197.0,148.33,148.39,148.32,148.34,12197.0
2020-02-13 12:30:00,148.34,148.39,148.33,148.34,16319.0,148.34,148.39,148.33,148.34,16319.0
2020-02-13 12:35:00,148.34,148.36,148.33,148.35,7614.0,148.34,148.36,148.33,148.35,7614.0
2020-02-13 12:40:00,148.34,148.37,148.31,148.35,25685.0,148.34,148.37,148.31,148.35,25685.0
2020-02-13 12:45:00,148.34,148.36,148.31,148.31,32481.0,148.34,148.36,148.31,148.31,32481.0
2020-02-13 12:50:00,148.31,148.32,148.28,148.31,13098.0,148.31,148.32,148.28,148.31,13098.0
2020-02-13 12:55:00,148.29,148.41,148.29,148.39,16247.0,148.29,148.41,148.29,148.39,16247.0
2020-02-13 13:00:00,148.38,148.45,148.38,148.39,28032.0,148.38,148.45,148.38,148.39,28032.0
2020-02-13 13:05:00,148.39,148.39,148.34,148.36,12512.0,148.39,148.39,148.34,148.36,12512.0
2020-02-13 13:10:00,148.37,148.4,148.31,148.37,29189.0,148.37,148.4,148.31,148.37,29189.0
2020-02-13 13:15:00,148.37,148.39,148.33,148.33,18172.0,148.37,148.39,148.33,148.33,18172.0
2020-02-13 13:20:00,148.33,148.34,148.26,148.31,14389.0,148.33,148.34,148.26,148.31,14389.0
2020-02-13 13:25:00,148.31,148.33,148.28,148.33,17746.0,148.31,148.33,148.28,148.33,17746.0
2020-02-13 13:30:00,148.34,148.42,148.34,148.38,30894.0,148.34,148.42,148.34,148.38,30894.0
2020-02-13 13:35:00,148.39,148.41,148.38,148.4,11264.0,148.39,148.41,148.38,148.4,11264.0
2020-02-13 13:40:00,148.39,148.43,148.39,148.39,33135.0,148.39,148.43,148.39,148.39,33135.0
2020-02-13 13:45:00,148.38,148.39,148.33,148.33,22878.0,148.38,148.39,148.33,148.33,22878.0
2020-02-13 13:50:00,148.33,148.37,148.32,148.36,15416.0,148.33,148.37,148.32,148.36,15416.0
2020-02-13 13:55:00,148.36,148.39,148.34,148.36,11601.0,148.36,148.39,148.34,148.36,11601.0
2020-02-13 14:00:00,148.36,148.4,148.33,148.35,15786.0,148.36,148.4,148.33,148.35,15786.0
2020-02-13 14:05:00,148.35,148.38,148.31,148.38,16295.0,148.35,148.38,148.31,148.38,16295.0
2020-02-13 14:10:00,148.38,148.39,148.33,148.33,45314.0,148.38,148.39,148.33,148.33,45314.0
2020-02-13 14:15:00,148.34,148.38,148.33,148.34,54249.0,148.34,148.38,148.33,148.34,54249.0
2020-02-13 14:20:00,148.33,148.36,148.31,148.36,48482.0,148.33,148.36,148.31,148.36,48482.0
2020-02-13 14:25:00,148.37,148.38,148.34,148.37,15919.0,148.37,148.38,148.34,148.37,15919.0
2020-02-13 14:30:00,148.36,148.36,148.31,148.33,29533.0,148.36,148.36,148.31,148.33,29533.0
2020-02-13 14:35:00,148.34,148.36,148.33,148.33,19035.0,148.34,148.36,148.33,148.33,19035.0
2020-02-13 14:40:00,148.33,148.37,148.33,148.36,129806.0,148.33,148.37,148.33,148.36,129806.0
2020-02-13 14:45:00,148.36,148.37,148.33,148.34,38378.0,148.36,148.37,148.33,148.34,38378.0
2020-02-13 14:50:00,148.34,148.34,148.31,148.31,25613.0,148.34,148.34,148.31,148.31,25613.0
2020-02-13 14:55:00,148.31,148.34,148.28,148.34,41452.0,148.31,148.34,148.28,148.34,41452.0
2020-02-13 15:00:00,148.33,148.39,148.27,148.35,99969.0,148.33,148.39,148.27,148.35,99969.0
2020-02-13 15:05:00,148.35,148.37,148.31,148.34,55060.0,148.35,148.37,148.31,148.34,55060.0
2020-02-13 15:10:00,148.34,148.37,148.3,148.37,34198.0,148.34,148.37,148.3,148.37,34198.0
2020-02-13 15:15:00,148.36,148.37,148.31,148.32,24005.0,148.36,148.37,148.31,148.32,24005.0
2020-02-13 15:20:00,148.32,148.34,148.29,148.31,64966.0,148.32,148.34,148.29,148.31,64966.0
2020-02-13 15:25:00,148.32,148.34,148.29,148.3,48236.0,148.32,148.34,148.29,148.3,48236.0
2020-02-13 15:30:00,148.29,148.34,148.28,148.3,36748.0,148.29,148.34,148.28,148.3,36748.0
2020-02-13 15:35:00,148.3,148.32,148.27,148.31,32693.0,148.3,148.32,148.27,148.31,32693.0
2020-02-13 15:40:00,148.3,148.34,148.29,148.34,32435.0,148.3,148.34,148.29,148.34,32435.0
2020-02-13 15:45:00,148.33,148.35,148.29,148.32,71758.0,148.33,148.35,148.29,148.32,71758.0
2020-02-13 15:50:00,148.33,148.34,148.28,148.32,91003.0,148.33,148.34,148.28,148.32,91003.0
2020-02-13 15:55:00,148.32,148.39,148.31,148.37,118185.0,148.32,148.39,148.31,148.37,118185.0
2020-02-14 09:30:00,148.74,148.77,148.63,148.67,221833.0,148.74,148.77,148.63,148.67,221833.0
2020-02-14 09:35:00,148.68,148.85,148.67,148.8,152437.0,148.68,148.85,148.67,148.8,152437.0
2020-02-14 09:40:00,148.79,148.86,148.75,148.84,73442.0,148.79,148.86,148.75,148.84,73442.0
2020-02-14 09:45:00,148.85,148.87,148.76,148.84,70205.0,148.85,148.87,148.76,148.84,70205.0
2020-02-14 09:50:00,148.83,148.88,148.77,148.83,46516.0,148.83,148.88,148.77,148.83,46516.0
2020-02-14 09:55:00,148.84,148.99,148.81,148.97,111196.0,148.84,148.99,148.81,148.97,111196.0
2020-02-14 10:00:00,148.96,148.97,148.84,148.88,72865.0,148.96,148.97,148.84,148.88,72865.0
2020-02-14 10:05:00,148.9,148.92,148.73,148.76,41862.0,148.9,148.92,148.73,148.76,41862.0
2020-02-14 10:10:00,148.76,148.9,148.75,148.82,35436.0,148.76,148.9,148.75,148.82,35436.0
2020-02-14 10:15:00,148.82,148.84,148.72,148.73,38911.0,148.82,148.84,148.72,148.73,38911.0
2020-02-14 10:20:00,148.73,148.84,148.72,148.84,66533.0,148.73,148.84,148.72,148.84,66533.0
2020-02-14 10:25:00,148.85,148.88,148.83,148.87,121958.0,148.85,148.88,148.83,148.87,121958.0
2020-02-14 10:30:00,148.87,148.93,148.85,148.89,83228.0,148.87,148.93,148.85,148.89,83228.0
2020-02-14 10:35:00,148.89,148.99,148.89,148.96,19567.0,148.89,148.99,148.89,148.96,19567.0
2020-02-14 10:40:00,148.95,148.99,148.94,148.98,18448.0,148.95,148.99,148.94,148.98,18448.0
2020-02-14 10:45:00,148.97,148.97,148.85,148.87,46169.0,148.97,148.97,148.85,148.87,46169.0
2020-02-14 10:50:00,148.86,148.88,148.8,148.87,41459.0,148.86,148.88,148.8,148.87,41459.0
2020-02-14 10:55:00,148.87,148.88,148.83,148.85,23361.0,148.87,148.88,148.83,148.85,23361.0
2020-02-14 11:00:00,148.85,148.92,148.82,148.83,32106.0,148.85,148.92,148.82,148.83,32106.0
2020-02-14 11:05:00,148.83,148.88,148.8,148.85,50945.0,148.83,148.88,148.8,148.85,50945.0
2020-02-14 11:10:00,148.85,148.88,148.82,148.85,21284.0,148.85,148.88,148.82,148.85,21284.0
2020-02-14 11:15:00,148.85,148.86,148.76,148.78,71911.0,148.85,148.86,148.76,148.78,71911.0
2020-02-14 11:20:00,148.78,148.85,148.78,148.84,14033.0,148.78,148.85,148.78,148.84,14033.0
2020-02-14 11:25:00,148.84,148.89,148.83,148.85,22881.0,148.84,148.89,148.83,148.85,22881.0
2020-02-14 11:30:00,148.85,148.87,148.83,148.86,43378.0,148.85,148.87,148.83,148.86,43378.0
2020-02-14 11:35:00,148.86,148.9,148.85,148.89,17963.0,148.86,148.9,148.85,148.89,17963.0
2020-02-14 11:40:00,148.89,148.89,148.84,148.85,36601.0,148.89,148.89,148.84,148.85,36601.0
2020-02-14 11:45:00,148.85,148.88,148.83,148.88,29733.0,148.85,148.88,148.83,148.88,29733.0
2020-02-14 11:50:00,148.87,148.9,148.85,148.89,48486.0,148.87,148.9,148.85,148.89,48486.0
2020-02-14 11:55:00,148.9,148.9,148.81,148.87,66184.0,148.9,148.9,148.81,148.87,66184.0
2020-02-14 12:00:00,148.86,148.91,148.84,148.9,20869.0,148.86,148.91,148.84,148.9,20869.0
2020-02-14 12:05:00,148.9,148.95,148.89,148.93,24343.0,148.9,148.95,148.89,148.93,24343.0
2020-02-14 12:10:00,148.94,148.95,148.91,148.92,31574.0,148.94,148.95,148.91,148.92,31574.0
2020-02-14 12:15:00,148.92,148.97,148.91,148.96,24037.0,148.92,148.97,148.91,148.96,24037.0
2020-02-14 12:20:00,148.96,149.03,148.96,149.0,103730.0,148.96,149.03,148.96,149.0,103730.0
2020-02-14 12:25:00,149.0,149.02,148.98,149.0,19845.0,149.0,149.02,148.98,149.0,19845.0
2020-02-14 12:30:00,149.0,149.05,148.97,148.98,44769.0,149.0,149.05,148.97,148.98,44769.0
2020-02-14 12:35:00,148.97,149.0,148.95,148.95,13796.0,148.97,149.0,148.95,148.95,13796.0
2020-02-14 12:40:00,148.95,149.03,148.95,149.0,22945.0,148.95,149.03,148.95,149.0,22945.0
2020-02-14 12:45:00,149.0,149.03,148.99,149.02,17737.0,149.0,149.03,148.99,149.02,17737.0
2020-02-14 12:50:00,149.02,149.07,149.01,149.06,20687.0,149.02,149.07,149.01,149.06,20687.0
2020-02-14 12:55:00,149.05,149.08,149.02,149.07,13973.0,149.05,149.08,149.02,149.07,13973.0
2020-02-14 13:00:00,149.07,149.08,148.95,149.0,92164.0,149.07,149.08,148.95,149.0,92164.0
2020-02-14 13:05:00,149.0,149.11,148.98,149.09,48495.0,149.0,149.11,148.98,149.09,48495.0
2020-02-14 13:10:00,149.1,149.1,149.05,149.07,26255.0,149.1,149.1,149.05,149.07,26255.0
2020-02-14 13:15:00,149.07,149.07,149.04,149.06,14339.0,149.07,149.07,149.04,149.06,14339.0
2020-02-14 13:20:00,149.06,149.12,149.05,149.07,26226.0,149.06,149.12,149.05,149.07,26226.0
2020-02-14 13:25:00,149.08,149.1,149.02,149.05,41003.0,149.08,149.1,149.02,149.05,41003.0
2020-02-14 13:30:00,149.04,149.07,149.02,149.03,46632.0,149.04,149.07,149.02,149.03,46632.0
2020-02-14 13:35:00,149.03,149.06,149.03,149.03,22704.0,149.03,149.06,149.03,149.03,22704.0
2020-02-14 13:40:00,149.03,149.07,149.03,149.05,25417.0,149.03,149.07,149.03,149.05,25417.0
2020-02-14 13:45:00,149.06,149.09,149.05,149.06,22514.0,149.06,149.09,149.05,149.06,22514.0
2020-02-14 13:50:00,149.06,149.09,149.05,149.07,25669.0,149.06,149.09,149.05,149.07,25669.0
2020-02-14 13:55:00,149.08,149.11,149.07,149.09,20197.0,149.08,149.11,149.07,149.09,20197.0
2020-02-14 14:00:00,149.09,149.11,149.07,149.1,26323.0,149.09,149.11,149.07,149.1,26323.0
2020-02-14 14:05:00,149.1,149.1,149.06,149.08,15137.0,149.1,149.1,149.06,149.08,15137.0
2020-02-14 14:10:00,149.08,149.11,149.07,149.08,16317.0,149.08,149.11,149.07,149.08,16317.0
2020-02-14 14:15:00,149.09,149.13,149.08,149.1,30545.0,149.09,149.13,149.08,149.1,30545.0
2020-02-14 14:20:00,149.1,149.1,149.04,149.06,28570.0,149.1,149.1,149.04,149.06,28570.0
2020-02-14 14:25:00,149.06,149.06,149.01,149.03,27162.0,149.06,149.06,149.01,149.03,27162.0
2020-02-14 14:30:00,149.03,149.05,149.01,149.02,26814.0,149.03,149.05,149.01,149.02,26814.0
2020-02-14 14:35:00,149.02,149.02,148.99,149.0,28108.0,149.02,149.02,148.99,149.0,28108.0
2020-02-14 14:40:00,149.0,149.04,149.0,149.03,35084.0,149.0,149.04,149.0,149.03,35084.0
2020-02-14 14:45:00,149.03,149.04,149.0,149.01,13759.0,149.03,149.04,149.0,149.01,13759.0
2020-02-14 14:50:00,149.01,149.02,149.0,149.0,22308.0,149.01,149.02,149.0,149.0,22308.0
2020-02-14 14:55:00,149.01,149.01,148.96,148.97,32520.0,149.01,149.01,148.96,148.97,32520.0
2020-02-14 15:00:00,148.97,148.99,148.94,148.95,30861.0,148.97,148.99,148.94,148.95,30861.0
2020-02-14 15:05:00,148.94,148.96,148.93,148.95,21591.0,148.94,148.96,148.93,148.95,21591.0
2020-02-14 15:10:00,148.95,149.0,148.94,148.99,20195.0,148.95,149.0,148.94,148.99,20195.0
2020-02-14 15:15:00,148.99,149.01,148.98,149.0,22496.0,148.99,149.01,148.98,149.0,22496.0
2020-02-14 15:20:00,149.0,149.0,148.92,148.94,30912.0,149.0,149.0,148.92,148.94,30912.0
2020-02-14 15:25:00,148.94,148.99,148.92,148.98,357793.0,148.94,148.99,148.92,148.98,357793.0
2020-02-14 15:30:00,148.99,149.01,148.97,148.99,346772.0,148.99,149.01,148.97,148.99,346772.0
2020-02-14 15:35:00,148.99,149.0,148.95,148.99,104424.0,148.99,149.0,148.95,148.99,104424.0
2020-02-14 15:40:00,148.98,149.0,148.97,149.0,79656.0,148.98,149.0,148.97,149.0,79656.0
2020-02-14 15:45:00,149.0,149.0,148.97,148.99,83012.0,149.0,149.0,148.97,148.99,83012.0
2020-02-14 15:50:00,148.98,149.0,148.97,148.97,102227.0,148.98,149.0,148.97,148.97,102227.0
2020-02-14 15:55:00,148.97,148.99,148.95,148.98,335896.0,148.97,148.99,148.95,148.98,335896.0
2020-02-18 09:30:00,149.88,149.91,149.59,149.67,736376.0,149.88,149.91,149.59,149.67,736376.0
2020-02-18 09:35:00,149.66,149.8,149.64,149.73,148822.0,149.66,149.8,149.64,149.73,148822.0
2020-02-18 09:40:00,149.72,149.73,149.47,149.56,273815.0,149.72,149.73,149.47,149.56,273815.0
2020-02-18 09:45:00,149.56,149.57,149.5,149.54,111782.0,149.56,149.57,149.5,149.54,111782.0
2020-02-18 09:50:00,149.54,149.67,149.54,149.64,75331.0,149.54,149.67,149.54,149.64,75331.0
2020-02-18 09:55:00,149.65,149.68,149.61,149.64,70795.0,149.65,149.68,149.61,149.64,70795.0
2020-02-18 10:00:00,149.65,149.72,149.61,149.71,134063.0,149.65,149.72,149.61,149.71,134063.0
2020-02-18 10:05:00,149.72,149.8,149.71,149.77,92727.0,149.72,149.8,149.71,149.77,92727.0
2020-02-18 10:10:00,149.76,149.86,149.75,149.86,69787.0,149.76,149.86,149.75,149.86,69787.0
2020-02-18 10:15:00,149.86,149.99,149.85,149.96,151656.0,149.86,149.99,149.85,149.96,151656.0
2020-02-18 10:20:00,149.97,150.09,149.96,150.08,199714.0,149.97,150.09,149.96,150.08,199714.0
2020-02-18 10:25:00,150.09,150.43,150.07,150.42,361161.0,150.09,150.43,150.07,150.42,361161.0
2020-02-18 10:30:00,150.41,150.42,150.21,150.22,300101.0,150.41,150.42,150.21,150.22,300101.0
2020-02-18 10:35:00,150.22,150.43,150.22,150.42,152967.0,150.22,150.43,150.22,150.42,152967.0
2020-02-18 10:40:00,150.42,150.55,150.41,150.45,183227.0,150.42,150.55,150.41,150.45,183227.0
2020-02-18 10:45:00,150.47,150.47,150.29,150.33,211618.0,150.47,150.47,150.29,150.33,211618.0
2020-02-18 10:50:00,150.33,150.49,150.33,150.48,84214.0,150.33,150.49,150.33,150.48,84214.0
2020-02-18 10:55:00,150.5,150.68,150.46,150.67,112069.0,150.5,150.68,150.46,150.67,112069.0
2020-02-18 11:00:00,150.68,150.7,150.61,150.69,124442.0,150.68,150.7,150.61,150.69,124442.0
2020-02-18 11:05:00,150.69,150.82,150.69,150.71,216136.0,150.69,150.82,150.69,150.71,216136.0
2020-02-18 11:10:00,150.71,150.85,150.7,150.83,106957.0,150.71,150.85,150.7,150.83,106957.0
2020-02-18 11:15:00,150.83,150.91,150.79,150.9,153098.0,150.83,150.91,150.79,150.9,153098.0
2020-02-18 11:20:00,150.9,151.04,150.87,151.03,106331.0,150.9,151.04,150.87,151.03,106331.0
2020-02-18 11:25:00,151.02,151.09,151.01,151.03,221082.0,151.02,151.09,151.01,151.03,221082.0
2020-02-18 11:30:00,151.03,151.03,150.8,150.81,146011.0,151.03,151.03,150.8,150.81,146011.0
2020-02-18 11:35:00,150.81,150.91,150.77,150.91,119500.0,150.81,150.91,150.77,150.91,119500.0
2020-02-18 11:40:00,150.91,151.03,150.89,151.01,64582.0,150.91,151.03,150.89,151.01,64582.0
2020-02-18 11:45:00,151.01,151.07,151.0,151.02,107785.0,151.01,151.07,151.0,151.02,107785.0
2020-02-18 11:50:00,151.01,151.02,150.91,150.96,128855.0,151.01,151.02,150.91,150.96,128855.0
2020-02-18 11:55:00,150.96,151.01,150.95,151.0,48372.0,150.96,151.01,150.95,151.0,48372.0
2020-02-18 12:00:00,151.0,151.0,150.85,150.87,123420.0,151.0,151.0,150.85,150.87,123420.0
2020-02-18 12:05:00,150.86,150.89,150.78,150.8,82119.0,150.86,150.89,150.78,150.8,82119.0
2020-02-18 12:10:00,150.8,150.81,150.73,150.77,118763.0,150.8,150.81,150.73,150.77,118763.0
2020-02-18 12:15:00,150.77,150.87,150.76,150.87,73878.0,150.77,150.87,150.76,150.87,73878.0
2020-02-18 12:20:00,150.87,150.9,150.84,150.88,104092.0,150.87,150.9,150.84,150.88,104092.0
2020-02-18 12:25:00,150.88,150.9,150.85,150.87,49621.0,150.88,150.9,150.85,150.87,49621.0
2020-02-18 12:30:00,150.87,150.88,150.8,150.82,32868.0,150.87,150.88,150.8,150.82,32868.0
2020-02-18 12:35:00,150.82,150.85,150.73,150.76,88981.0,150.82,150.85,150.73,150.76,88981.0
2020-02-18 12:40:00,150.75,150.78,150.67,150.67,120837.0,150.75,150.78,150.67,150.67,120837.0
2020-02-18 12:45:00,150.68,150.74,150.67,150.71,21226.0,150.68,150.74,150.67,150.71,21226.0
2020-02-18 12:50:00,150.72,150.74,150.7,150.73,41652.0,150.72,150.74,150.7,150.73,41652.0
2020-02-18 12:55:00,150.72,150.74,150.71,150.74,45861.0,150.72,150.74,150.71,150.74,45861.0
2020-02-18 13:00:00,150.74,150.74,150.62,150.65,96198.0,150.74,150.74,150.62,150.65,96198.0
2020-02-18 13:05:00,150.65,150.67,150.59,150.6,134069.0,150.65,150.67,150.59,150.6,134069.0
2020-02-18 13:10:00,150.6,150.67,150.6,150.64,124734.0,150.6,150.67,150.6,150.64,124734.0
2020-02-18 13:15:00,150.64,150.65,150.6,150.64,130002.0,150.64,150.65,150.6,150.64,130002.0
2020-02-18 13:20:00,150.64,150.68,150.59,150.64,44326.0,150.64,150.68,150.59,150.64,44326.0
2020-02-18 13:25:00,150.62,150.65,150.61,150.64,38722.0,150.62,150.65,150.61,150.64,38722.0
2020-02-18 13:30:00,150.64,150.65,150.6,150.61,40578.0,150.64,150.65,150.6,150.61,40578.0
2020-02-18 13:35:00,150.6,150.67,150.6,150.66,31480.0,150.6,150.67,150.6,150.66,31480.0
2020-02-18 13:40:00,150.66,150.75,150.66,150.74,120154.0,150.66,150.75,150.66,150.74,120154.0
2020-02-18 13:45:00,150.74,150.74,150.68,150.71,24831.0,150.74,150.74,150.68,150.71,24831.0
2020-02-18 13:50:00,150.71,150.73,150.69,150.72,121505.0,150.71,150.73,150.69,150.72,121505.0
2020-02-18 13:55:00,150.72,150.72,150.63,150.64,54506.0,150.72,150.72,150.63,150.64,54506.0
2020-02-18 14:00:00,150.64,150.69,150.63,150.67,61969.0,150.64,150.69,150.63,150.67,61969.0
2020-02-18 14:05:00,150.66,150.7,150.64,150.7,47436.0,150.66,150.7,150.64,150.7,47436.0
2020-02-18 14:10:00,150.7,150.73,150.69,150.72,46268.0,150.7,150.73,150.69,150.72,46268.0
2020-02-18 14:15:00,150.72,150.73,150.65,150.66,33406.0,150.72,150.73,150.65,150.66,33406.0
2020-02-18 14:20:00,150.65,150.69,150.63,150.63,30037.0,150.65,150.69,150.63,150.63,30037.0
2020-02-18 14:25:00,150.63,150.67,150.59,150.62,75724.0,150.63,150.67,150.59,150.62,75724.0
2020-02-18 14:30:00,150.61,150.66,150.61,150.65,28631.0,150.61,150.66,150.61,150.65,28631.0
2020-02-18 14:35:00,150.65,150.69,150.63,150.67,66653.0,150.65,150.69,150.63,150.67,66653.0
2020-02-18 14:40:00,150.67,150.69,150.62,150.66,45774.0,150.67,150.69,150.62,150.66,45774.0
2020-02-18 14:45:00,150.66,150.7,150.64,150.68,41572.0,150.66,150.7,150.64,150.68,41572.0
2020-02-18 14:50:00,150.68,150.73,150.68,150.71,39578.0,150.68,150.73,150.68,150.71,39578.0
2020-02-18 14:55:00,150.71,150.75,150.7,150.74,48740.0,150.71,150.75,150.7,150.74,48740.0
2020-02-18 15:00:00,150.74,150.77,150.71,150.71,107511.0,150.74,150.77,150.71,150.71,107511.0
2020-02-18 15:05:00,150.72,150.77,150.67,150.77,67399.0,150.72,150.77,150.67,150.77,67399.0
2020-02-18 15:10:00,150.78,150.8,150.76,150.8,61307.0,150.78,150.8,150.76,150.8,61307.0
2020-02-18 15:15:00,150.8,150.83,150.78,150.83,124497.0,150.8,150.83,150.78,150.83,124497.0
2020-02-18 15:20:00,150.82,150.82,150.77,150.78,86544.0,150.82,150.82,150.77,150.78,86544.0
2020-02-18 15:25:00,150.78,150.81,150.78,150.8,93701.0,150.78,150.81,150.78,150.8,93701.0
2020-02-18 15:30:00,150.8,150.82,150.77,150.81,101799.0,150.8,150.82,150.77,150.81,101799.0
2020-02-18 15:35:00,150.8,150.86,150.8,150.85,54727.0,150.8,150.86,150.8,150.85,54727.0
2020-02-18 15:40:00,150.85,150.86,150.82,150.83,66499.0,150.85,150.86,150.82,150.83,66499.0
2020-02-18 15:45:00,150.83,150.9,150.82,150.89,211464.0,150.83,150.9,150.82,150.89,211464.0
2020-02-18 15:50:00,150.89,150.9,150.85,150.86,260953.0,150.89,150.9,150.85,150.86,260953.0
2020-02-18 15:55:00,150.86,150.93,150.86,150.88,438043.0,150.86,150.93,150.86,150.88,438043.0
2020-02-19 09:30:00,151.0,151.05,150.81,151.0,237519.0,151.0,151.05,150.81,151.0,237519.0
2020-02-19 09:35:00,150.98,151.08,150.96,151.03,92218.0,150.98,151.08,150.96,151.03,92218.0
2020-02-19 09:40:00,151.01,151.13,150.97,151.13,67323.0,151.01,151.13,150.97,151.13,67323.0
2020-02-19 09:45:00,151.12,151.14,151.03,151.04,122314.0,151.12,151.14,151.03,151.04,122314.0
2020-02-19 09:50:00,151.04,151.09,150.9,150.91,171470.0,151.04,151.09,150.9,150.91,171470.0
2020-02-19 09:55:00,150.91,151.01,150.82,151.0,100013.0,150.91,151.01,150.82,151.0,100013.0
2020-02-19 10:00:00,150.99,151.02,150.92,150.94,71032.0,150.99,151.02,150.92,150.94,71032.0
2020-02-19 10:05:00,150.94,151.09,150.92,151.09,54925.0,150.94,151.09,150.92,151.09,54925.0
2020-02-19 10:10:00,151.09,151.17,151.06,151.13,48207.0,151.09,151.17,151.06,151.13,48207.0
2020-02-19 10:15:00,151.12,151.19,151.07,151.17,68799.0,151.12,151.19,151.07,151.17,68799.0
2020-02-19 10:20:00,151.19,151.22,151.17,151.21,59739.0,151.19,151.22,151.17,151.21,59739.0
2020-02-19 10:25:00,151.21,151.33,151.21,151.25,83382.0,151.21,151.33,151.21,151.25,83382.0
2020-02-19 10:30:00,151.25,151.27,151.19,151.23,55358.0,151.25,151.27,151.19,151.23,55358.0
2020-02-19 10:35:00,151.23,151.28,151.17,151.22,73053.0,151.23,151.28,151.17,151.22,73053.0
2020-02-19 10:40:00,151.22,151.25,151.17,151.23,33353.0,151.22,151.25,151.17,151.23,33353.0
2020-02-19 10:45:00,151.23,151.29,151.23,151.28,48283.0,151.23,151.29,151.23,151.28,48283.0
2020-02-19 10:50:00,151.28,151.31,151.2,151.2,39430.0,151.28,151.31,151.2,151.2,39430.0
2020-02-19 10:55:00,151.21,151.27,151.21,151.21,80515.0,151.21,151.27,151.21,151.21,80515.0
2020-02-19 11:00:00,151.21,151.23,151.1,151.12,136113.0,151.21,151.23,151.1,151.12,136113.0
2020-02-19 11:05:00,151.12,151.14,151.08,151.13,69004.0,151.12,151.14,151.08,151.13,69004.0
2020-02-19 11:10:00,151.14,151.2,151.1,151.17,68124.0,151.14,151.2,151.1,151.17,68124.0
2020-02-19 11:15:00,151.16,151.2,151.09,151.17,45701.0,151.16,151.2,151.09,151.17,45701.0
2020-02-19 11:20:00,151.16,151.22,151.03,151.05,40249.0,151.16,151.22,151.03,151.05,40249.0
2020-02-19 11:25:00,151.04,151.08,150.98,151.08,93300.0,151.04,151.08,150.98,151.08,93300.0
2020-02-19 11:30:00,151.07,151.07,150.99,151.03,42563.0,151.07,151.07,150.99,151.03,42563.0
2020-02-19 11:35:00,151.03,151.05,150.95,150.96,40795.0,151.03,151.05,150.95,150.96,40795.0
2020-02-19 11:40:00,150.96,151.15,150.94,151.14,38153.0,150.96,151.15,150.94,151.14,38153.0
2020-02-19 11:45:00,151.13,151.25,151.11,151.25,56455.0,151.13,151.25,151.11,151.25,56455.0
2020-02-19 11:50:00,151.24,151.29,151.19,151.25,32756.0,151.24,151.29,151.19,151.25,32756.0
2020-02-19 11:55:00,151.24,151.29,151.22,151.28,32612.0,151.24,151.29,151.22,151.28,32612.0
2020-02-19 12:00:00,151.28,151.37,151.26,151.31,117261.0,151.28,151.37,151.26,151.31,117261.0
2020-02-19 12:05:00,151.31,151.32,151.21,151.25,41262.0,151.31,151.32,151.21,151.25,41262.0
2020-02-19 12:10:00,151.25,151.26,151.18,151.23,51949.0,151.25,151.26,151.18,151.23,51949.0
2020-02-19 12:15:00,151.22,151.28,151.18,151.24,69583.0,151.22,151.28,151.18,151.24,69583.0
2020-02-19 12:20:00,151.25,151.29,151.24,151.27,56354.0,151.25,151.29,151.24,151.27,56354.0
2020-02-19 12:25:00,151.27,151.32,151.24,151.32,30669.0,151.27,151.32,151.24,151.32,30669.0
2020-02-19 12:30:00,151.32,151.34,151.24,151.25,40184.0,151.32,151.34,151.24,151.25,40184.0
2020-02-19 12:35:00,151.25,151.29,151.22,151.25,42723.0,151.25,151.29,151.22,151.25,42723.0
2020-02-19 12:40:00,151.25,151.29,151.24,151.29,23236.0,151.25,151.29,151.24,151.29,23236.0
2020-02-19 12:45:00,151.29,151.37,151.26,151.36,61656.0,151.29,151.37,151.26,151.36,61656.0
2020-02-19 12:50:00,151.36,151.37,151.33,151.35,37566.0,151.36,151.37,151.33,151.35,37566.0
2020-02-19 12:55:00,151.34,151.35,151.29,151.31,31517.0,151.34,151.35,151.29,151.31,31517.0
2020-02-19 13:00:00,151.3,151.33,151.24,151.31,76404.0,151.3,151.33,151.24,151.31,76404.0
2020-02-19 13:05:00,151.31,151.39,151.29,151.38,61773.0,151.31,151.39,151.29,151.38,61773.0
2020-02-19 13:10:00,151.39,151.41,151.36,151.38,45890.0,151.39,151.41,151.36,151.38,45890.0
2020-02-19 13:15:00,151.37,151.41,151.35,151.37,65157.0,151.37,151.41,151.35,151.37,65157.0
2020-02-19 13:20:00,151.38,151.4,151.34,151.39,71000.0,151.38,151.4,151.34,151.39,71000.0
2020-02-19 13:25:00,151.39,151.44,151.38,151.4,73383.0,151.39,151.44,151.38,151.4,73383.0
2020-02-19 13:30:00,151.4,151.43,151.36,151.41,33857.0,151.4,151.43,151.36,151.41,33857.0
2020-02-19 13:35:00,151.41,151.43,151.39,151.43,33919.0,151.41,151.43,151.39,151.43,33919.0
2020-02-19 13:40:00,151.43,151.45,151.41,151.42,34482.0,151.43,151.45,151.41,151.42,34482.0
2020-02-19 13:45:00,151.42,151.42,151.37,151.4,42652.0,151.42,151.42,151.37,151.4,42652.0
2020-02-19 13:50:00,151.41,151.45,151.38,151.42,119248.0,151.41,151.45,151.38,151.42,119248.0
2020-02-19 13:55:00,151.42,151.46,151.4,151.44,81014.0,151.42,151.46,151.4,151.44,81014.0
2020-02-19 14:00:00,151.44,151.54,151.34,151.35,135187.0,151.44,151.54,151.34,151.35,135187.0
2020-02-19 14:05:00,151.35,151.37,151.25,151.27,124224.0,151.35,151.37,151.25,151.27,124224.0
2020-02-19 14:10:00,151.27,151.33,151.18,151.2,47820.0,151.27,151.33,151.18,151.2,47820.0
2020-02-19 14:15:00,151.21,151.21,151.11,151.15,43464.0,151.21,151.21,151.11,151.15,43464.0
2020-02-19 14:20:00,151.16,151.29,151.15,151.28,59969.0,151.16,151.29,151.15,151.28,59969.0
2020-02-19 14:25:00,151.27,151.33,151.24,151.31,61494.0,151.27,151.33,151.24,151.31,61494.0
2020-02-19 14:30:00,151.32,151.42,151.31,151.4,68121.0,151.32,151.42,151.31,151.4,68121.0
2020-02-19 14:35:00,151.41,151.41,151.34,151.34,40464.0,151.41,151.41,151.34,151.34,40464.0
2020-02-19 14:40:00,151.35,151.35,151.27,151.28,51784.0,151.35,151.35,151.27,151.28,51784.0
2020-02-19 14:45:00,151.29,151.29,151.15,151.19,91039.0,151.29,151.29,151.15,151.19,91039.0
2020-02-19 14:50:00,151.2,151.25,151.18,151.22,38597.0,151.2,151.25,151.18,151.22,38597.0
2020-02-19 14:55:00,151.23,151.24,151.17,151.19,37723.0,151.23,151.24,151.17,151.19,37723.0
2020-02-19 15:00:00,151.19,151.34,151.15,151.33,89567.0,151.19,151.34,151.15,151.33,89567.0
2020-02-19 15:05:00,151.32,151.33,151.28,151.32,48585.0,151.32,151.33,151.28,151.32,48585.0
2020-02-19 15:10:00,151.32,151.38,151.3,151.36,60127.0,151.32,151.38,151.3,151.36,60127.0
2020-02-19 15:15:00,151.36,151.38,151.35,151.37,60000.0,151.36,151.38,151.35,151.37,60000.0
2020-02-19 15:20:00,151.37,151.5,151.36,151.48,99086.0,151.37,151.5,151.36,151.48,99086.0
2020-02-19 15:25:00,151.46,151.49,151.43,151.46,87972.0,151.46,151.49,151.43,151.46,87972.0
2020-02-19 15:30:00,151.46,151.49,151.42,151.49,46537.0,151.46,151.49,151.42,151.49,46537.0
2020-02-19 15:35:00,151.49,151.55,151.47,151.54,86168.0,151.49,151.55,151.47,151.54,86168.0
2020-02-19 15:40:00,151.55,151.59,151.5,151.58,120507.0,151.55,151.59,151.5,151.58,120507.0
2020-02-19 15:45:00,151.58,151.71,151.57,151.71,322399.0,151.58,151.71,151.57,151.71,322399.0
2020-02-19 15:50:00,151.71,151.73,151.67,151.72,268326.0,151.71,151.73,151.67,151.72,268326.0
2020-02-19 15:55:00,151.73,151.82,151.71,151.82,511289.0,151.73,151.82,151.71,151.82,511289.0
2020-02-20 09:30:00,152.0,152.08,151.95,151.99,235247.0,152.0,152.08,151.95,151.99,235247.0
2020-02-20 09:35:00,152.0,152.17,152.0,152.01,111164.0,152.0,152.17,152.0,152.01,111164.0
2020-02-20 09:40:00,152.01,152.11,152.0,152.1,85004.0,152.01,152.11,152.0,152.1,85004.0
2020-02-20 09:45:00,152.11,152.23,152.11,152.19,91690.0,152.11,152.23,152.11,152.19,91690.0
2020-02-20 09:50:00,152.19,152.19,152.08,152.14,70192.0,152.19,152.19,152.08,152.14,70192.0
2020-02-20 09:55:00,152.14,152.24,152.09,152.24,63528.0,152.14,152.24,152.09,152.24,63528.0
2020-02-20 10:00:00,152.25,152.4,152.24,152.38,112769.0,152.25,152.4,152.24,152.38,112769.0
2020-02-20 10:05:00,152.38,152.4,152.28,152.35,92524.0,152.38,152.4,152.28,152.35,92524.0
2020-02-20 10:10:00,152.33,152.36,152.22,152.32,65771.0,152.33,152.36,152.22,152.32,65771.0
2020-02-20 10:15:00,152.31,152.35,152.21,152.35,138913.0,152.31,152.35,152.21,152.35,138913.0
2020-02-20 10:20:00,152.35,152.59,152.34,152.59,381666.0,152.35,152.59,152.34,152.59,381666.0
2020-02-20 10:25:00,152.59,152.6,152.47,152.54,125787.0,152.59,152.6,152.47,152.54,125787.0
2020-02-20 10:30:00,152.54,152.67,152.53,152.67,61860.0,152.54,152.67,152.53,152.67,61860.0
2020-02-20 10:35:00,152.67,152.71,152.52,152.52,361749.0,152.67,152.71,152.52,152.52,361749.0
2020-02-20 10:40:00,152.53,152.55,152.37,152.43,140684.0,152.53,152.55,152.37,152.43,140684.0
2020-02-20 10:45:00,152.42,152.42,152.27,152.27,271431.0,152.42,152.42,152.27,152.27,271431.0
2020-02-20 10:50:00,152.28,152.28,152.04,152.17,198953.0,152.28,152.28,152.04,152.17,198953.0
2020-02-20 10:55:00,152.17,152.3,152.17,152.29,67180.0,152.17,152.3,152.17,152.29,67180.0
2020-02-20 11:00:00,152.27,152.54,152.24,152.52,130185.0,152.27,152.54,152.24,152.52,130185.0
2020-02-20 11:05:00,152.52,152.52,152.39,152.45,42500.0,152.52,152.52,152.39,152.45,42500.0
2020-02-20 11:10:00,152.45,152.61,152.43,152.59,101472.0,152.45,152.61,152.43,152.59,101472.0
2020-02-20 11:15:00,152.6,152.67,152.55,152.58,120353.0,152.6,152.67,152.55,152.58,120353.0
2020-02-20 11:20:00,152.58,152.6,152.48,152.56,68753.0,152.58,152.6,152.48,152.56,68753.0
2020-02-20 11:25:00,152.58,152.7,152.56,152.65,137559.0,152.58,152.7,152.56,152.65,137559.0
2020-02-20 11:30:00,152.66,152.83,152.62,152.73,217712.0,152.66,152.83,152.62,152.73,217712.0
2020-02-20 11:35:00,152.72,152.79,152.55,152.55,172724.0,152.72,152.79,152.55,152.55,172724.0
2020-02-20 11:40:00,152.56,152.72,152.49,152.67,109750.0,152.56,152.72,152.49,152.67,109750.0
2020-02-20 11:45:00,152.66,152.76,152.66,152.73,103542.0,152.66,152.76,152.66,152.73,103542.0
2020-02-20 11:50:00,152.74,152.77,152.55,152.57,167883.0,152.74,152.77,152.55,152.57,167883.0
2020-02-20 11:55:00,152.58,152.64,152.52,152.62,88136.0,152.58,152.64,152.52,152.62,88136.0
2020-02-20 12:00:00,152.63,152.66,152.57,152.62,48340.0,152.63,152.66,152.57,152.62,48340.0
2020-02-20 12:05:00,152.61,152.65,152.57,152.64,44377.0,152.61,152.65,152.57,152.64,44377.0
2020-02-20 12:10:00,152.65,152.65,152.51,152.56,69423.0,152.65,152.65,152.51,152.56,69423.0
2020-02-20 12:15:00,152.56,152.66,152.56,152.62,91370.0,152.56,152.66,152.56,152.62,91370.0
2020-02-20 12:20:00,152.63,152.66,152.54,152.56,172006.0,152.63,152.66,152.54,152.56,172006.0
2020-02-20 12:25:00,152.58,152.6,152.51,152.59,35398.0,152.58,152.6,152.51,152.59,35398.0
2020-02-20 12:30:00,152.58,152.64,152.44,152.45,73410.0,152.58,152.64,152.44,152.45,73410.0
2020-02-20 12:35:00,152.46,152.51,152.44,152.49,39563.0,152.46,152.51,152.44,152.49,39563.0
2020-02-20 12:40:00,152.5,152.5,152.41,152.46,51564.0,152.5,152.5,152.41,152.46,51564.0
2020-02-20 12:45:00,152.45,152.47,152.27,152.31,58118.0,152.45,152.47,152.27,152.31,58118.0
2020-02-20 12:50:00,152.31,152.34,152.26,152.27,27877.0,152.31,152.34,152.26,152.27,27877.0
2020-02-20 12:55:00,152.28,152.3,152.15,152.17,92871.0,152.28,152.3,152.15,152.17,92871.0
2020-02-20 13:00:00,152.17,152.25,152.16,152.25,98225.0,152.17,152.25,152.16,152.25,98225.0
2020-02-20 13:05:00,152.25,152.29,152.2,152.21,75221.0,152.25,152.29,152.2,152.21,75221.0
2020-02-20 13:10:00,152.2,152.21,152.11,152.15,85176.0,152.2,152.21,152.11,152.15,85176.0
2020-02-20 13:15:00,152.16,152.26,152.13,152.25,24212.0,152.16,152.26,152.13,152.25,24212.0
2020-02-20 13:20:00,152.25,152.28,152.23,152.25,94701.0,152.25,152.28,152.23,152.25,94701.0
2020-02-20 13:25:00,152.25,152.3,152.19,152.27,83846.0,152.25,152.3,152.19,152.27,83846.0
2020-02-20 13:30:00,152.27,152.31,152.24,152.24,35180.0,152.27,152.31,152.24,152.24,35180.0
2020-02-20 13:35:00,152.24,152.37,152.24,152.32,28423.0,152.24,152.37,152.24,152.32,28423.0
2020-02-20 13:40:00,152.32,152.39,152.3,152.35,25776.0,152.32,152.39,152.3,152.35,25776.0
2020-02-20 13:45:00,152.34,152.37,152.29,152.31,33710.0,152.34,152.37,152.29,152.31,33710.0
2020-02-20 13:50:00,152.31,152.35,152.26,152.35,75990.0,152.31,152.35,152.26,152.35,75990.0
2020-02-20 13:55:00,152.34,152.39,152.32,152.38,27713.0,152.34,152.39,152.32,152.38,27713.0
2020-02-20 14:00:00,152.38,152.39,152.33,152.36,48590.0,152.38,152.39,152.33,152.36,48590.0
2020-02-20 14:05:00,152.37,152.42,152.28,152.42,36275.0,152.37,152.42,152.28,152.42,36275.0
2020-02-20 14:10:00,152.41,152.45,152.36,152.43,56588.0,152.41,152.45,152.36,152.43,56588.0
2020-02-20 14:15:00,152.42,152.46,152.39,152.46,19170.0,152.42,152.46,152.39,152.46,19170.0
2020-02-20 14:20:00,152.47,152.47,152.42,152.42,12372.0,152.47,152.47,152.42,152.42,12372.0
2020-02-20 14:25:00,152.42,152.46,152.42,152.46,14848.0,152.42,152.46,152.42,152.46,14848.0
2020-02-20 14:30:00,152.45,152.47,152.38,152.4,67279.0,152.45,152.47,152.38,152.4,67279.0
2020-02-20 14:35:00,152.4,152.41,152.36,152.37,37507.0,152.4,152.41,152.36,152.37,37507.0
2020-02-20 14:40:00,152.37,152.4,152.36,152.38,18373.0,152.37,152.4,152.36,152.38,18373.0
2020-02-20 14:45:00,152.38,152.42,152.36,152.36,27740.0,152.38,152.42,152.36,152.36,27740.0
2020-02-20 14:50:00,152.36,152.45,152.35,152.43,51982.0,152.36,152.45,152.35,152.43,51982.0
2020-02-20 14:55:00,152.44,152.47,152.39,152.46,36746.0,152.44,152.47,152.39,152.46,36746.0
2020-02-20 15:00:00,152.46,152.49,152.45,152.49,119141.0,152.46,152.49,152.45,152.49,119141.0
2020-02-20 15:05:00,152.49,152.51,152.48,152.48,32572.0,152.49,152.51,152.48,152.48,32572.0
2020-02-20 15:10:00,152.49,152.56,152.47,152.56,64334.0,152.49,152.56,152.47,152.56,64334.0
2020-02-20 15:15:00,152.56,152.58,152.51,152.53,45173.0,152.56,152.58,152.51,152.53,45173.0
2020-02-20 15:20:00,152.54,152.54,152.48,152.48,84507.0,152.54,152.54,152.48,152.48,84507.0
2020-02-20 15:25:00,152.49,152.52,152.48,152.5,35841.0,152.49,152.52,152.48,152.5,35841.0
2020-02-20 15:30:00,152.5,152.5,152.46,152.47,42907.0,152.5,152.5,152.46,152.47,42907.0
2020-02-20 15:35:00,152.47,152.51,152.45,152.47,59455.0,152.47,152.51,152.45,152.47,59455.0
2020-02-20 15:40:00,152.47,152.48,152.45,152.46,58762.0,152.47,152.48,152.45,152.46,58762.0
2020-02-20 15:45:00,152.46,152.5,152.44,152.48,51792.0,152.46,152.5,152.44,152.48,51792.0
2020-02-20 15:50:00,152.48,152.5,152.41,152.42,75096.0,152.48,152.5,152.41,152.42,75096.0
2020-02-20 15:55:00,152.42,152.43,152.38,152.43,251378.0,152.42,152.43,152.38,152.43,251378.0
2020-02-21 09:30:00,154.41,154.53,154.35,154.52,397611.0,154.41,154.53,154.35,154.52,397611.0
2020-02-21 09:35:00,154.52,154.65,154.5,154.54,303138.0,154.52,154.65,154.5,154.54,303138.0
2020-02-21 09:40:00,154.55,154.64,154.44,154.47,350467.0,154.55,154.64,154.44,154.47,350467.0
2020-02-21 09:45:00,154.47,154.97,154.46,154.97,486769.0,154.47,154.97,154.46,154.97,486769.0
2020-02-21 09:50:00,154.96,154.97,154.72,154.72,221713.0,154.96,154.97,154.72,154.72,221713.0
2020-02-21 09:55:00,154.72,154.81,154.59,154.72,183463.0,154.72,154.81,154.59,154.72,183463.0
2020-02-21 10:00:00,154.73,154.97,154.65,154.96,350691.0,154.73,154.97,154.65,154.96,350691.0
2020-02-21 10:05:00,154.95,155.0,154.86,154.88,225357.0,154.95,155.0,154.86,154.88,225357.0
2020-02-21 10:10:00,154.89,155.23,154.88,155.14,500243.0,154.89,155.23,154.88,155.14,500243.0
2020-02-21 10:15:00,155.15,155.17,154.93,154.95,557868.0,155.15,155.17,154.93,154.95,557868.0
2020-02-21 10:20:00,154.95,154.96,154.67,154.71,295128.0,154.95,154.96,154.67,154.71,295128.0
2020-02-21 10:25:00,154.72,154.81,154.68,154.78,161620.0,154.72,154.81,154.68,154.78,161620.0
2020-02-21 10:30:00,154.78,154.89,154.69,154.87,211208.0,154.78,154.89,154.69,154.87,211208.0
2020-02-21 10:35:00,154.87,154.99,154.75,154.97,179115.0,154.87,154.99,154.75,154.97,179115.0
2020-02-21 10:40:00,154.97,155.08,154.95,154.97,201597.0,154.97,155.08,154.95,154.97,201597.0
2020-02-21 10:45:00,154.97,155.09,154.87,154.89,221648.0,154.97,155.09,154.87,154.89,221648.0
2020-02-21 10:50:00,154.89,154.93,154.65,154.7,133288.0,154.89,154.93,154.65,154.7,133288.0
2020-02-21 10:55:00,154.7,154.7,154.51,154.66,208041.0,154.7,154.7,154.51,154.66,208041.0
2020-02-21 11:00:00,154.66,154.74,154.58,154.69,140357.0,154.66,154.74,154.58,154.69,140357.0
2020-02-21 11:05:00,154.68,154.71,154.58,154.64,190624.0,154.68,154.71,154.58,154.64,190624.0
2020-02-21 11:10:00,154.63,154.66,154.52,154.57,277150.0,154.63,154.66,154.52,154.57,277150.0
2020-02-21 11:15:00,154.57,154.74,154.54,154.72,100500.0,154.57,154.74,154.54,154.72,100500.0
2020-02-21 11:20:00,154.72,154.75,154.49,154.52,198127.0,154.72,154.75,154.49,154.52,198127.0
2020-02-21 11:25:00,154.54,154.58,154.43,154.54,109767.0,154.54,154.58,154.43,154.54,109767.0
2020-02-21 11:30:00,154.53,154.53,154.29,154.34,157848.0,154.53,154.53,154.29,154.34,157848.0
2020-02-21 11:35:00,154.32,154.4,154.3,154.35,69640.0,154.32,154.4,154.3,154.35,69640.0
2020-02-21 11:40:00,154.34,154.38,154.2,154.2,82653.0,154.34,154.38,154.2,154.2,82653.0
2020-02-21 11:45:00,154.2,154.37,154.18,154.33,105331.0,154.2,154.37,154.18,154.33,105331.0
2020-02-21 11:50:00,154.34,154.35,154.26,154.3,73068.0,154.34,154.35,154.26,154.3,73068.0
2020-02-21 11:55:00,154.31,154.47,154.29,154.42,264439.0,154.31,154.47,154.29,154.42,264439.0
2020-02-21 12:00:00,154.43,154.48,154.37,154.4,74572.0,154.43,154.48,154.37,154.4,74572.0
2020-02-21 12:05:00,154.38,154.54,154.31,154.53,94289.0,154.38,154.54,154.31,154.53,94289.0
2020-02-21 12:10:00,154.52,154.56,154.48,154.56,56539.0,154.52,154.56,154.48,154.56,56539.0
2020-02-21 12:15:00,154.55,154.6,154.53,154.59,50064.0,154.55,154.6,154.53,154.59,50064.0
2020-02-21 12:20:00,154.59,154.65,154.5,154.65,78158.0,154.59,154.65,154.5,154.65,78158.0
2020-02-21 12:25:00,154.64,154.66,154.59,154.66,73251.0,154.64,154.66,154.59,154.66,73251.0
2020-02-21 12:30:00,154.67,154.79,154.66,154.73,144963.0,154.67,154.79,154.66,154.73,144963.0
2020-02-21 12:35:00,154.74,154.77,154.72,154.74,105234.0,154.74,154.77,154.72,154.74,105234.0
2020-02-21 12:40:00,154.74,154.86,154.71,154.74,113018.0,154.74,154.86,154.71,154.74,113018.0
2020-02-21 12:45:00,154.75,154.87,154.75,154.86,88090.0,154.75,154.87,154.75,154.86,88090.0
2020-02-21 12:50:00,154.85,154.87,154.8,154.87,64654.0,154.85,154.87,154.8,154.87,64654.0
2020-02-21 12:55:00,154.84,154.85,154.72,154.72,62780.0,154.84,154.85,154.72,154.72,62780.0
2020-02-21 13:00:00,154.73,154.78,154.67,154.68,56827.0,154.73,154.78,154.67,154.68,56827.0
2020-02-21 13:05:00,154.72,154.8,154.69,154.8,46995.0,154.72,154.8,154.69,154.8,46995.0
2020-02-21 13:10:00,154.8,154.89,154.75,154.86,146473.0,154.8,154.89,154.75,154.86,146473.0
2020-02-21 13:15:00,154.88,154.94,154.83,154.94,97924.0,154.88,154.94,154.83,154.94,97924.0
2020-02-21 13:20:00,154.94,154.96,154.87,154.94,118618.0,154.94,154.96,154.87,154.94,118618.0
2020-02-21 13:25:00,154.94,154.95,154.9,154.95,57890.0,154.94,154.95,154.9,154.95,57890.0
2020-02-21 13:30:00,154.94,154.98,154.88,154.98,92770.0,154.94,154.98,154.88,154.98,92770.0
2020-02-21 13:35:00,154.97,155.04,154.97,155.01,112347.0,154.97,155.04,154.97,155.01,112347.0
2020-02-21 13:40:00,154.99,155.05,154.98,155.03,117144.0,154.99,155.05,154.98,155.03,117144.0
2020-02-21 13:45:00,155.04,155.11,155.01,155.1,90681.0,155.04,155.11,155.01,155.1,90681.0
2020-02-21 13:50:00,155.1,155.15,155.08,155.14,193700.0,155.1,155.15,155.08,155.14,193700.0
2020-02-21 13:55:00,155.14,155.14,155.06,155.09,119112.0,155.14,155.14,155.06,155.09,119112.0
2020-02-21 14:00:00,155.08,155.1,154.8,154.84,231739.0,155.08,155.1,154.8,154.84,231739.0
2020-02-21 14:05:00,154.84,154.89,154.78,154.85,147335.0,154.84,154.89,154.78,154.85,147335.0
2020-02-21 14:10:00,154.84,154.88,154.81,154.85,95073.0,154.84,154.88,154.81,154.85,95073.0
2020-02-21 14:15:00,154.86,154.93,154.84,154.89,73290.0,154.86,154.93,154.84,154.89,73290.0
2020-02-21 14:20:00,154.89,154.89,154.81,154.85,169199.0,154.89,154.89,154.81,154.85,169199.0
2020-02-21 14:25:00,154.85,154.85,154.73,154.77,88631.0,154.85,154.85,154.73,154.77,88631.0
2020-02-21 14:30:00,154.78,154.78,154.67,154.75,97428.0,154.78,154.78,154.67,154.75,97428.0
2020-02-21 14:35:00,154.75,154.86,154.75,154.81,89034.0,154.75,154.86,154.75,154.81,89034.0
2020-02-21 14:40:00,154.81,154.83,154.7,154.73,86590.0,154.81,154.83,154.7,154.73,86590.0
2020-02-21 14:45:00,154.73,154.75,154.69,154.7,44755.0,154.73,154.75,154.69,154.7,44755.0
2020-02-21 14:50:00,154.7,154.7,154.63,154.67,64862.0,154.7,154.7,154.63,154.67,64862.0
2020-02-21 14:55:00,154.68,154.74,154.6,154.73,85535.0,154.68,154.74,154.6,154.73,85535.0
2020-02-21 15:00:00,154.73,154.79,154.7,154.78,226593.0,154.73,154.79,154.7,154.78,226593.0
2020-02-21 15:05:00,154.78,154.85,154.77,154.84,431445.0,154.78,154.85,154.77,154.84,431445.0
2020-02-21 15:10:00,154.84,154.84,154.79,154.84,276423.0,154.84,154.84,154.79,154.84,276423.0
2020-02-21 15:15:00,154.84,154.88,154.84,154.88,90930.0,154.84,154.88,154.84,154.88,90930.0
2020-02-21 15:20:00,154.88,154.93,154.87,154.91,96169.0,154.88,154.93,154.87,154.91,96169.0
2020-02-21 15:25:00,154.9,154.93,154.89,154.92,81459.0,154.9,154.93,154.89,154.92,81459.0
2020-02-21 15:30:00,154.92,155.04,154.89,155.0,233425.0,154.92,155.04,154.89,155.0,233425.0
2020-02-21 15:35:00,155.0,155.01,154.96,154.96,138226.0,155.0,155.01,154.96,154.96,138226.0
2020-02-21 15:40:00,154.96,154.96,154.88,154.95,161818.0,154.96,154.96,154.88,154.95,161818.0
2020-02-21 15:45:00,154.94,154.95,154.8,154.81,169247.0,154.94,154.95,154.8,154.81,169247.0
2020-02-21 15:50:00,154.8,154.8,154.66,154.76,354774.0,154.8,154.8,154.66,154.76,354774.0
2020-02-21 15:55:00,154.75,154.75,154.67,154.69,470048.0,154.75,154.75,154.67,154.69,470048.0
2020-02-24 09:30:00,158.5,158.53,157.8,157.87,1213005.0,158.5,158.53,157.8,157.87,1213005.0
2020-02-24 09:35:00,157.86,157.86,157.63,157.78,646021.0,157.86,157.86,157.63,157.78,646021.0
2020-02-24 09:40:00,157.8,158.01,157.71,157.71,437852.0,157.8,158.01,157.71,157.71,437852.0
2020-02-24 09:45:00,157.72,157.77,157.6,157.68,592306.0,157.72,157.77,157.6,157.68,592306.0
2020-02-24 09:50:00,157.67,157.83,157.6,157.64,670459.0,157.67,157.83,157.6,157.64,670459.0
2020-02-24 09:55:00,157.63,157.78,157.52,157.58,637707.0,157.63,157.78,157.52,157.58,637707.0
2020-02-24 10:00:00,157.59,157.66,157.11,157.26,789691.0,157.59,157.66,157.11,157.26,789691.0
2020-02-24 10:05:00,157.27,157.53,157.23,157.44,247673.0,157.27,157.53,157.23,157.44,247673.0
2020-02-24 10:10:00,157.46,157.56,157.41,157.43,289223.0,157.46,157.56,157.41,157.43,289223.0
2020-02-24 10:15:00,157.43,157.63,157.35,157.56,383973.0,157.43,157.63,157.35,157.56,383973.0
2020-02-24 10:20:00,157.56,157.74,157.52,157.64,316040.0,157.56,157.74,157.52,157.64,316040.0
2020-02-24 10:25:00,157.63,157.81,157.58,157.8,212836.0,157.63,157.81,157.58,157.8,212836.0
2020-02-24 10:30:00,157.8,158.06,157.8,157.96,304442.0,157.8,158.06,157.8,157.96,304442.0
2020-02-24 10:35:00,157.95,158.02,157.87,157.97,211349.0,157.95,158.02,157.87,157.97,211349.0
2020-02-24 10:40:00,157.97,158.05,157.67,157.73,254484.0,157.97,158.05,157.67,157.73,254484.0
2020-02-24 10:45:00,157.73,157.84,157.61,157.67,268665.0,157.73,157.84,157.61,157.67,268665.0
2020-02-24 10:50:00,157.66,157.66,157.44,157.54,622725.0,157.66,157.66,157.44,157.54,622725.0
2020-02-24 10:55:00,157.55,157.59,157.47,157.59,248618.0,157.55,157.59,157.47,157.59,248618.0
2020-02-24 11:00:00,157.62,157.75,157.54,157.73,175087.0,157.62,157.75,157.54,157.73,175087.0
2020-02-24 11:05:00,157.72,157.75,157.51,157.57,182240.0,157.72,157.75,157.51,157.57,182240.0
2020-02-24 11:10:00,157.57,157.58,157.45,157.53,136720.0,157.57,157.58,157.45,157.53,136720.0
2020-02-24 11:15:00,157.53,157.6,157.32,157.34,202502.0,157.53,157.6,157.32,157.34,202502.0
2020-02-24 11:20:00,157.35,157.35,157.22,157.28,224883.0,157.35,157.35,157.22,157.28,224883.0
2020-02-24 11:25:00,157.28,157.35,157.23,157.32,124821.0,157.28,157.35,157.23,157.32,124821.0
2020-02-24 11:30:00,157.34,157.48,157.27,157.48,174391.0,157.34,157.48,157.27,157.48,174391.0
2020-02-24 11:35:00,157.48,157.53,157.38,157.47,148711.0,157.48,157.53,157.38,157.47,148711.0
2020-02-24 11:40:00,157.47,157.6,157.42,157.53,409179.0,157.47,157.6,157.42,157.53,409179.0
2020-02-24 11:45:00,157.53,157.59,157.46,157.46,174003.0,157.53,157.59,157.46,157.46,174003.0
2020-02-24 11:50:00,157.46,157.49,157.34,157.44,229977.0,157.46,157.49,157.34,157.44,229977.0
2020-02-24 11:55:00,157.44,157.52,157.28,157.42,271574.0,157.44,157.52,157.28,157.42,271574.0
2020-02-24 12:00:00,157.42,157.5,157.34,157.37,160759.0,157.42,157.5,157.34,157.37,160759.0
2020-02-24 12:05:00,157.37,157.54,157.35,157.53,121182.0,157.37,157.54,157.35,157.53,121182.0
2020-02-24 12:10:00,157.53,157.6,157.46,157.58,174660.0,157.53,157.6,157.46,157.58,174660.0
2020-02-24 12:15:00,157.59,157.65,157.54,157.56,247315.0,157.59,157.65,157.54,157.56,247315.0
2020-02-24 12:20:00,157.56,157.68,157.55,157.66,87634.0,157.56,157.68,157.55,157.66,87634.0
2020-02-24 12:25:00,157.66,157.67,157.55,157.57,199911.0,157.66,157.67,157.55,157.57,199911.0
2020-02-24 12:30:00,157.57,157.59,157.45,157.56,118027.0,157.57,157.59,157.45,157.56,118027.0
2020-02-24 12:35:00,157.55,157.56,157.37,157.38,117123.0,157.55,157.56,157.37,157.38,117123.0
2020-02-24 12:40:00,157.37,157.45,157.25,157.31,237020.0,157.37,157.45,157.25,157.31,237020.0
2020-02-24 12:45:00,157.3,157.47,157.26,157.43,98485.0,157.3,157.47,157.26,157.43,98485.0
2020-02-24 12:50:00,157.44,157.47,157.4,157.46,101738.0,157.44,157.47,157.4,157.46,101738.0
2020-02-24 12:55:00,157.46,157.61,157.45,157.61,90556.0,157.46,157.61,157.45,157.61,90556.0
2020-02-24 13:00:00,157.62,157.64,157.5,157.59,79647.0,157.62,157.64,157.5,157.59,79647.0
2020-02-24 13:05:00,157.6,157.73,157.57,157.72,264796.0,157.6,157.73,157.57,157.72,264796.0
2020-02-24 13:10:00,157.71,157.81,157.69,157.76,240760.0,157.71,157.81,157.69,157.76,240760.0
2020-02-24 13:15:00,157.77,157.83,157.72,157.75,132987.0,157.77,157.83,157.72,157.75,132987.0
2020-02-24 13:20:00,157.75,157.76,157.59,157.67,113160.0,157.75,157.76,157.59,157.67,113160.0
2020-02-24 13:25:00,157.67,157.7,157.5,157.61,152416.0,157.67,157.7,157.5,157.61,152416.0
2020-02-24 13:30:00,157.59,157.63,157.29,157.3,181239.0,157.59,157.63,157.29,157.3,181239.0
2020-02-24 13:35:00,157.31,157.42,157.28,157.42,112626.0,157.31,157.42,157.28,157.42,112626.0
2020-02-24 13:40:00,157.42,157.49,157.39,157.42,76595.0,157.42,157.49,157.39,157.42,76595.0
2020-02-24 13:45:00,157.42,157.47,157.35,157.47,75459.0,157.42,157.47,157.35,157.47,75459.0
2020-02-24 13:50:00,157.45,157.46,157.32,157.32,64794.0,157.45,157.46,157.32,157.32,64794.0
2020-02-24 13:55:00,157.33,157.42,157.29,157.35,214014.0,157.33,157.42,157.29,157.35,214014.0
2020-02-24 14:00:00,157.36,157.4,157.27,157.33,101493.0,157.36,157.4,157.27,157.33,101493.0
2020-02-24 14:05:00,157.34,157.4,157.3,157.34,54781.0,157.34,157.4,157.3,157.34,54781.0
2020-02-24 14:10:00,157.32,157.34,157.21,157.29,355923.0,157.32,157.34,157.21,157.29,355923.0
2020-02-24 14:15:00,157.31,157.34,157.24,157.29,62607.0,157.31,157.34,157.24,157.29,62607.0
2020-02-24 14:20:00,157.29,157.29,156.63,156.72,637707.0,157.29,157.29,156.63,156.72,637707.0
2020-02-24 14:25:00,156.71,156.71,155.81,156.02,832084.0,156.71,156.71,155.81,156.02,832084.0
2020-02-24 14:30:00,156.03,156.17,155.42,155.89,828334.0,156.03,156.17,155.42,155.89,828334.0
2020-02-24 14:35:00,155.91,156.27,155.9,156.08,454834.0,155.91,156.27,155.9,156.08,454834.0
2020-02-24 14:40:00,156.08,156.39,156.08,156.23,251891.0,156.08,156.39,156.08,156.23,251891.0
2020-02-24 14:45:00,156.22,156.23,155.93,155.99,289509.0,156.22,156.23,155.93,155.99,289509.0
2020-02-24 14:50:00,156.0,156.06,155.77,155.8,275186.0,156.0,156.06,155.77,155.8,275186.0
2020-02-24 14:55:00,155.81,155.86,155.36,155.61,732061.0,155.81,155.86,155.36,155.61,732061.0
2020-02-24 15:00:00,155.61,155.9,155.56,155.81,341659.0,155.61,155.9,155.56,155.81,341659.0
2020-02-24 15:05:00,155.77,155.86,155.66,155.84,186380.0,155.77,155.86,155.66,155.84,186380.0
2020-02-24 15:10:00,155.84,156.1,155.83,156.0,287807.0,155.84,156.1,155.83,156.0,287807.0
2020-02-24 15:15:00,156.01,156.11,155.84,155.86,189202.0,156.01,156.11,155.84,155.86,189202.0
2020-02-24 15:20:00,155.87,155.97,155.75,155.84,273854.0,155.87,155.97,155.75,155.84,273854.0
2020-02-24 15:25:00,155.84,156.05,155.84,156.05,199279.0,155.84,156.05,155.84,156.05,199279.0
2020-02-24 15:30:00,156.05,156.16,155.91,156.02,324781.0,156.05,156.16,155.91,156.02,324781.0
2020-02-24 15:35:00,156.03,156.24,155.95,156.23,186259.0,156.03,156.24,155.95,156.23,186259.0
2020-02-24 15:40:00,156.22,156.26,156.17,156.21,161925.0,156.22,156.26,156.17,156.21,161925.0
2020-02-24 15:45:00,156.21,156.22,155.95,155.97,294943.0,156.21,156.22,155.95,155.97,294943.0
2020-02-24 15:50:00,155.98,156.2,155.98,156.13,667412.0,155.98,156.2,155.98,156.13,667412.0
2020-02-24 15:55:00,156.13,156.17,156.05,156.15,878980.0,156.13,156.17,156.05,156.15,878980.0
2020-02-25 09:30:00,155.12,155.39,154.95,155.36,628644.0,155.12,155.39,154.95,155.36,628644.0
2020-02-25 09:35:00,155.38,155.47,155.17,155.27,312339.0,155.38,155.47,155.17,155.27,312339.0
2020-02-25 09:40:00,155.28,155.5,155.2,155.5,178773.0,155.28,155.5,155.2,155.5,178773.0
2020-02-25 09:45:00,155.5,155.76,155.46,155.52,248373.0,155.5,155.76,155.46,155.52,248373.0
2020-02-25 09:50:00,155.55,155.67,155.3,155.3,173836.0,155.55,155.67,155.3,155.3,173836.0
2020-02-25 09:55:00,155.31,155.46,155.31,155.39,282783.0,155.31,155.46,155.31,155.39,282783.0
2020-02-25 10:00:00,155.4,155.52,155.27,155.38,212095.0,155.4,155.52,155.27,155.38,212095.0
2020-02-25 10:05:00,155.39,155.48,155.24,155.34,147031.0,155.39,155.48,155.24,155.34,147031.0
2020-02-25 10:10:00,155.35,155.43,155.19,155.41,112493.0,155.35,155.43,155.19,155.41,112493.0
2020-02-25 10:15:00,155.41,155.59,155.37,155.56,115782.0,155.41,155.59,155.37,155.56,115782.0
2020-02-25 10:20:00,155.59,155.84,155.57,155.83,196839.0,155.59,155.84,155.57,155.83,196839.0
2020-02-25 10:25:00,155.85,155.99,155.73,155.83,308025.0,155.85,155.99,155.73,155.83,308025.0
2020-02-25 10:30:00,155.82,155.94,155.65,155.71,358918.0,155.82,155.94,155.65,155.71,358918.0
2020-02-25 10:35:00,155.74,155.81,155.64,155.69,159404.0,155.74,155.81,155.64,155.69,159404.0
2020-02-25 10:40:00,155.7,155.8,155.5,155.54,164056.0,155.7,155.8,155.5,155.54,164056.0
2020-02-25 10:45:00,155.53,155.73,155.47,155.72,171563.0,155.53,155.73,155.47,155.72,171563.0
2020-02-25 10:50:00,155.71,156.08,155.68,155.86,294464.0,155.71,156.08,155.68,155.86,294464.0
2020-02-25 10:55:00,155.85,155.96,155.69,155.74,173915.0,155.85,155.96,155.69,155.74,173915.0
2020-02-25 11:00:00,155.74,155.91,155.62,155.9,339885.0,155.74,155.91,155.62,155.9,339885.0
2020-02-25 11:05:00,155.9,155.96,155.75,155.91,218476.0,155.9,155.96,155.75,155.91,218476.0
2020-02-25 11:10:00,155.92,155.94,155.66,155.68,185912.0,155.92,155.94,155.66,155.68,185912.0
2020-02-25 11:15:00,155.67,155.78,155.58,155.59,371599.0,155.67,155.78,155.58,155.59,371599.0
2020-02-25 11:20:00,155.59,155.71,155.32,155.4,540292.0,155.59,155.71,155.32,155.4,540292.0
2020-02-25 11:25:00,155.4,155.44,155.04,155.15,215809.0,155.4,155.44,155.04,155.15,215809.0
2020-02-25 11:30:00,155.14,155.31,154.97,155.04,308745.0,155.14,155.31,154.97,155.04,308745.0
2020-02-25 11:35:00,155.04,155.25,155.04,155.15,212099.0,155.04,155.25,155.04,155.15,212099.0
2020-02-25 11:40:00,155.13,155.21,155.09,155.19,158372.0,155.13,155.21,155.09,155.19,158372.0
2020-02-25 11:45:00,155.19,155.19,154.73,154.87,471864.0,155.19,155.19,154.73,154.87,471864.0
2020-02-25 11:50:00,154.9,154.98,154.67,154.69,226599.0,154.9,154.98,154.67,154.69,226599.0
2020-02-25 11:55:00,154.67,155.03,154.65,154.89,384394.0,154.67,155.03,154.65,154.89,384394.0
2020-02-25 12:00:00,154.88,154.92,154.75,154.87,251128.0,154.88,154.92,154.75,154.87,251128.0
2020-02-25 12:05:00,154.82,154.9,154.65,154.69,258938.0,154.82,154.9,154.65,154.69,258938.0
2020-02-25 12:10:00,154.7,154.78,154.62,154.76,193733.0,154.7,154.78,154.62,154.76,193733.0
2020-02-25 12:15:00,154.77,154.9,154.75,154.86,131630.0,154.77,154.9,154.75,154.86,131630.0
2020-02-25 12:20:00,154.87,154.92,154.74,154.77,111814.0,154.87,154.92,154.74,154.77,111814.0
2020-02-25 12:25:00,154.77,154.91,154.75,154.87,66570.0,154.77,154.91,154.75,154.87,66570.0
2020-02-25 12:30:00,154.88,154.94,154.75,154.81,71973.0,154.88,154.94,154.75,154.81,71973.0
2020-02-25 12:35:00,154.81,154.83,154.67,154.7,94222.0,154.81,154.83,154.67,154.7,94222.0
2020-02-25 12:40:00,154.7,154.93,154.67,154.89,211247.0,154.7,154.93,154.67,154.89,211247.0
2020-02-25 12:45:00,154.89,154.94,154.82,154.89,161929.0,154.89,154.94,154.82,154.89,161929.0
2020-02-25 12:50:00,154.89,155.05,154.89,154.97,148963.0,154.89,155.05,154.89,154.97,148963.0
2020-02-25 12:55:00,154.97,155.19,154.94,155.17,144073.0,154.97,155.19,154.94,155.17,144073.0
2020-02-25 13:00:00,155.17,155.29,155.1,155.23,218223.0,155.17,155.29,155.1,155.23,218223.0
2020-02-25 13:05:00,155.24,155.3,155.14,155.16,722605.0,155.24,155.3,155.14,155.16,722605.0
2020-02-25 13:10:00,155.16,155.2,155.07,155.15,209411.0,155.16,155.2,155.07,155.15,209411.0
2020-02-25 13:15:00,155.14,155.26,155.09,155.23,182557.0,155.14,155.26,155.09,155.23,182557.0
2020-02-25 13:20:00,155.24,155.24,155.13,155.21,76063.0,155.24,155.24,155.13,155.21,76063.0
2020-02-25 13:25:00,155.19,155.28,155.07,155.13,85859.0,155.19,155.28,155.07,155.13,85859.0
2020-02-25 13:30:00,155.14,155.19,154.92,154.99,240278.0,155.14,155.19,154.92,154.99,240278.0
2020-02-25 13:35:00,154.96,155.13,154.95,155.0,220368.0,154.96,155.13,154.95,155.0,220368.0
2020-02-25 13:40:00,155.0,155.13,154.93,154.93,178539.0,155.0,155.13,154.93,154.93,178539.0
2020-02-25 13:45:00,154.94,154.99,154.86,154.99,102753.0,154.94,154.99,154.86,154.99,102753.0
2020-02-25 13:50:00,154.97,154.98,154.77,154.78,157515.0,154.97,154.98,154.77,154.78,157515.0
2020-02-25 13:55:00,154.79,154.86,154.71,154.81,176348.0,154.79,154.86,154.71,154.81,176348.0
2020-02-25 14:00:00,154.8,155.0,154.66,154.71,484343.0,154.8,155.0,154.66,154.71,484343.0
2020-02-25 14:05:00,154.7,155.07,154.34,154.97,683841.0,154.7,155.07,154.34,154.97,683841.0
2020-02-25 14:10:00,154.95,154.96,154.65,154.66,401355.0,154.95,154.96,154.65,154.66,401355.0
2020-02-25 14:15:00,154.67,154.88,154.61,154.78,169074.0,154.67,154.88,154.61,154.78,169074.0
2020-02-25 14:20:00,154.79,154.82,154.6,154.77,165458.0,154.79,154.82,154.6,154.77,165458.0
2020-02-25 14:25:00,154.76,154.87,154.63,154.87,228224.0,154.76,154.87,154.63,154.87,228224.0
2020-02-25 14:30:00,154.84,155.34,154.81,155.3,490359.0,154.84,155.34,154.81,155.3,490359.0
2020-02-25 14:35:00,155.31,155.56,155.16,155.54,427756.0,155.31,155.56,155.16,155.54,427756.0
2020-02-25 14:40:00,155.54,155.63,155.39,155.41,304228.0,155.54,155.63,155.39,155.41,304228.0
2020-02-25 14:45:00,155.41,155.59,155.4,155.49,192199.0,155.41,155.59,155.4,155.49,192199.0
2020-02-25 14:50:00,155.48,155.59,155.35,155.37,250759.0,155.48,155.59,155.35,155.37,250759.0
2020-02-25 14:55:00,155.36,155.41,155.29,155.31,258821.0,155.36,155.41,155.29,155.31,258821.0
2020-02-25 15:00:00,155.3,155.3,155.03,155.21,357177.0,155.3,155.3,155.03,155.21,357177.0
2020-02-25 15:05:00,155.24,155.24,155.05,155.05,106626.0,155.24,155.24,155.05,155.05,106626.0
2020-02-25 15:10:00,155.07,155.15,155.04,155.1,101708.0,155.07,155.15,155.04,155.1,101708.0
2020-02-25 15:15:00,155.13,155.24,155.02,155.19,199322.0,155.13,155.24,155.02,155.19,199322.0
2020-02-25 15:20:00,155.19,155.47,155.14,155.32,189964.0,155.19,155.47,155.14,155.32,189964.0
2020-02-25 15:25:00,155.31,155.35,155.18,155.23,72153.0,155.31,155.35,155.18,155.23,72153.0
2020-02-25 15:30:00,155.25,155.38,155.15,155.17,293726.0,155.25,155.38,155.15,155.17,293726.0
2020-02-25 15:35:00,155.17,155.21,155.08,155.1,277008.0,155.17,155.21,155.08,155.1,277008.0
2020-02-25 15:40:00,155.1,155.11,154.89,154.93,349331.0,155.1,155.11,154.89,154.93,349331.0
2020-02-25 15:45:00,154.91,154.91,153.97,154.42,1084615.0,154.91,154.91,153.97,154.42,1084615.0
2020-02-25 15:50:00,154.41,154.47,154.14,154.33,780156.0,154.41,154.47,154.14,154.33,780156.0
2020-02-25 15:55:00,154.33,154.37,152.91,153.33,3038055.0,154.33,154.37,152.91,153.33,3038055.0
2020-02-26 09:30:00,153.82,153.87,153.49,153.63,548022.0,153.82,153.87,153.49,153.63,548022.0
2020-02-26 09:35:00,153.63,153.7,153.19,153.22,372347.0,153.63,153.7,153.19,153.22,372347.0
2020-02-26 09:40:00,153.22,153.23,152.9,153.12,621768.0,153.22,153.23,152.9,153.12,621768.0
2020-02-26 09:45:00,153.12,153.72,153.08,153.71,588059.0,153.12,153.72,153.08,153.71,588059.0
2020-02-26 09:50:00,153.71,153.85,153.65,153.77,382413.0,153.71,153.85,153.65,153.77,382413.0
2020-02-26 09:55:00,153.77,154.02,153.73,153.87,285258.0,153.77,154.02,153.73,153.87,285258.0
2020-02-26 10:00:00,153.87,154.01,153.78,153.84,238964.0,153.87,154.01,153.78,153.84,238964.0
2020-02-26 10:05:00,153.86,154.03,153.77,153.8,194983.0,153.86,154.03,153.77,153.8,194983.0
2020-02-26 10:10:00,153.77,153.98,153.59,153.62,312665.0,153.77,153.98,153.59,153.62,312665.0
2020-02-26 10:15:00,153.62,153.66,153.54,153.59,304140.0,153.62,153.66,153.54,153.59,304140.0
2020-02-26 10:20:00,153.58,154.28,153.57,154.25,404476.0,153.58,154.28,153.57,154.25,404476.0
2020-02-26 10:25:00,154.26,154.27,153.9,154.07,259486.0,154.26,154.27,153.9,154.07,259486.0
2020-02-26 10:30:00,154.06,154.1,153.94,154.05,105740.0,154.06,154.1,153.94,154.05,105740.0
2020-02-26 10:35:00,154.03,154.17,153.93,154.13,135240.0,154.03,154.17,153.93,154.13,135240.0
2020-02-26 10:40:00,154.12,154.13,153.97,153.99,56517.0,154.12,154.13,153.97,153.99,56517.0
2020-02-26 10:45:00,154.0,154.21,154.0,154.14,126895.0,154.0,154.21,154.0,154.14,126895.0
2020-02-26 10:50:00,154.11,154.11,153.93,153.99,87508.0,154.11,154.11,153.93,153.99,87508.0
2020-02-26 10:55:00,153.94,154.12,153.76,154.1,134894.0,153.94,154.12,153.76,154.1,134894.0
2020-02-26 11:00:00,154.11,154.16,154.02,154.04,59675.0,154.11,154.16,154.02,154.04,59675.0
2020-02-26 11:05:00,154.09,154.28,154.05,154.27,107045.0,154.09,154.28,154.05,154.27,107045.0
2020-02-26 11:10:00,154.29,154.43,154.22,154.26,135214.0,154.29,154.43,154.22,154.26,135214.0
2020-02-26 11:15:00,154.27,154.29,154.12,154.16,111442.0,154.27,154.29,154.12,154.16,111442.0
2020-02-26 11:20:00,154.14,154.15,154.02,154.08,166357.0,154.14,154.15,154.02,154.08,166357.0
2020-02-26 11:25:00,154.06,154.1,154.01,154.05,30326.0,154.06,154.1,154.01,154.05,30326.0
2020-02-26 11:30:00,154.05,154.21,154.01,154.15,75929.0,154.05,154.21,154.01,154.15,75929.0
2020-02-26 11:35:00,154.14,154.25,154.11,154.14,48497.0,154.14,154.25,154.11,154.14,48497.0
2020-02-26 11:40:00,154.14,154.21,154.06,154.1,62863.0,154.14,154.21,154.06,154.1,62863.0
2020-02-26 11:45:00,154.09,154.18,154.08,154.15,73513.0,154.09,154.18,154.08,154.15,73513.0
2020-02-26 11:50:00,154.15,154.42,154.15,154.35,184965.0,154.15,154.42,154.15,154.35,184965.0
2020-02-26 11:55:00,154.34,154.39,154.25,154.33,393053.0,154.34,154.39,154.25,154.33,393053.0
2020-02-26 12:00:00,154.31,154.57,154.24,154.55,195017.0,154.31,154.57,154.24,154.55,195017.0
2020-02-26 12:05:00,154.52,154.6,154.44,154.57,239979.0,154.52,154.6,154.44,154.57,239979.0
2020-02-26 12:10:00,154.57,154.59,154.43,154.49,137714.0,154.57,154.59,154.43,154.49,137714.0
2020-02-26 12:15:00,154.55,154.76,154.54,154.56,131815.0,154.55,154.76,154.54,154.56,131815.0
2020-02-26 12:20:00,154.57,154.61,154.44,154.45,135785.0,154.57,154.61,154.44,154.45,135785.0
2020-02-26 12:25:00,154.44,154.59,154.43,154.51,56625.0,154.44,154.59,154.43,154.51,56625.0
2020-02-26 12:30:00,154.5,154.51,154.4,154.5,138158.0,154.5,154.51,154.4,154.5,138158.0
2020-02-26 12:35:00,154.5,154.61,154.48,154.59,88516.0,154.5,154.61,154.48,154.59,88516.0
2020-02-26 12:40:00,154.59,154.63,154.54,154.63,76198.0,154.59,154.63,154.54,154.63,76198.0
2020-02-26 12:45:00,154.62,154.62,154.43,154.51,89617.0,154.62,154.62,154.43,154.51,89617.0
2020-02-26 12:50:00,154.51,154.51,154.41,154.47,37882.0,154.51,154.51,154.41,154.47,37882.0
2020-02-26 12:55:00,154.46,154.52,154.33,154.34,65950.0,154.46,154.52,154.33,154.34,65950.0
2020-02-26 13:00:00,154.36,154.38,154.22,154.36,96028.0,154.36,154.38,154.22,154.36,96028.0
2020-02-26 13:05:00,154.35,154.56,154.34,154.56,40911.0,154.35,154.56,154.34,154.56,40911.0
2020-02-26 13:10:00,154.54,154.57,154.47,154.5,39172.0,154.54,154.57,154.47,154.5,39172.0
2020-02-26 13:15:00,154.5,154.54,154.43,154.49,30485.0,154.5,154.54,154.43,154.49,30485.0
2020-02-26 13:20:00,154.48,154.51,154.43,154.46,35647.0,154.48,154.51,154.43,154.46,35647.0
2020-02-26 13:25:00,154.46,154.51,154.38,154.41,66308.0,154.46,154.51,154.38,154.41,66308.0
2020-02-26 13:30:00,154.42,154.72,154.41,154.71,304315.0,154.42,154.72,154.41,154.71,304315.0
2020-02-26 13:35:00,154.68,154.9,154.64,154.89,252206.0,154.68,154.9,154.64,154.89,252206.0
2020-02-26 13:40:00,154.89,155.18,154.88,155.14,232120.0,154.89,155.18,154.88,155.14,232120.0
2020-02-26 13:45:00,155.14,155.14,154.62,154.71,198990.0,155.14,155.14,154.62,154.71,198990.0
2020-02-26 13:50:00,154.72,154.8,154.65,154.78,95299.0,154.72,154.8,154.65,154.78,95299.0
2020-02-26 13:55:00,154.79,154.93,154.75,154.9,154443.0,154.79,154.93,154.75,154.9,154443.0
2020-02-26 14:00:00,154.91,155.07,154.81,155.02,162954.0,154.91,155.07,154.81,155.02,162954.0
2020-02-26 14:05:00,155.03,155.06,154.91,155.06,117442.0,155.03,155.06,154.91,155.06,117442.0
2020-02-26 14:10:00,155.05,155.09,154.88,154.88,125031.0,155.05,155.09,154.88,154.88,125031.0
2020-02-26 14:15:00,154.89,155.04,154.85,155.0,73333.0,154.89,155.04,154.85,155.0,73333.0
2020-02-26 14:20:00,154.99,155.03,154.89,154.9,165867.0,154.99,155.03,154.89,154.9,165867.0
2020-02-26 14:25:00,154.88,154.93,154.77,154.93,121059.0,154.88,154.93,154.77,154.93,121059.0
2020-02-26 14:30:00,154.91,154.99,154.8,154.91,146403.0,154.91,154.99,154.8,154.91,146403.0
2020-02-26 14:35:00,154.92,154.92,154.76,154.92,77743.0,154.92,154.92,154.76,154.92,77743.0
2020-02-26 14:40:00,154.91,155.13,154.88,155.11,102746.0,154.91,155.13,154.88,155.11,102746.0
2020-02-26 14:45:00,155.12,155.24,155.05,155.16,146249.0,155.12,155.24,155.05,155.16,146249.0
2020-02-26 14:50:00,155.16,155.28,155.12,155.15,78717.0,155.16,155.28,155.12,155.15,78717.0
2020-02-26 14:55:00,155.16,155.18,155.06,155.12,93460.0,155.16,155.18,155.06,155.12,93460.0
2020-02-26 15:00:00,155.11,155.11,154.94,155.04,139615.0,155.11,155.11,154.94,155.04,139615.0
2020-02-26 15:05:00,155.03,155.19,155.02,155.05,98476.0,155.03,155.19,155.02,155.05,98476.0
2020-02-26 15:10:00,155.04,155.04,154.82,154.97,320213.0,155.04,155.04,154.82,154.97,320213.0
2020-02-26 15:15:00,154.97,154.97,154.65,154.68,194461.0,154.97,154.97,154.65,154.68,194461.0
2020-02-26 15:20:00,154.68,154.76,154.64,154.7,153153.0,154.68,154.76,154.64,154.7,153153.0
2020-02-26 15:25:00,154.7,154.83,154.66,154.73,177632.0,154.7,154.83,154.66,154.73,177632.0
2020-02-26 15:30:00,154.73,154.75,154.46,154.47,466792.0,154.73,154.75,154.46,154.47,466792.0
2020-02-26 15:35:00,154.47,154.59,154.41,154.56,303708.0,154.47,154.59,154.41,154.56,303708.0
2020-02-26 15:40:00,154.56,154.73,154.55,154.64,266748.0,154.56,154.73,154.55,154.64,266748.0
2020-02-26 15:45:00,154.64,154.66,154.47,154.47,252746.0,154.64,154.66,154.47,154.47,252746.0
2020-02-26 15:50:00,154.47,154.5,154.25,154.29,537931.0,154.47,154.5,154.25,154.29,537931.0
2020-02-26 15:55:00,154.29,154.29,153.92,153.95,973061.0,154.29,154.29,153.92,153.95,973061.0
2020-02-27 09:30:00,155.58,155.8,155.31,155.47,1137386.0,155.58,155.8,155.31,155.47,1137386.0
2020-02-27 09:35:00,155.47,155.66,155.33,155.33,512453.0,155.47,155.66,155.33,155.33,512453.0
2020-02-27 09:40:00,155.33,155.73,155.31,155.69,570078.0,155.33,155.73,155.31,155.69,570078.0
2020-02-27 09:45:00,155.69,156.01,155.69,155.9,797352.0,155.69,156.01,155.69,155.9,797352.0
2020-02-27 09:50:00,155.88,155.94,155.61,155.71,575819.0,155.88,155.94,155.61,155.71,575819.0
2020-02-27 09:55:00,155.69,155.72,155.52,155.55,437915.0,155.69,155.72,155.52,155.55,437915.0
2020-02-27 10:00:00,155.56,155.85,155.4,155.84,422046.0,155.56,155.85,155.4,155.84,422046.0
2020-02-27 10:05:00,155.84,155.92,155.63,155.75,377432.0,155.84,155.92,155.63,155.75,377432.0
2020-02-27 10:10:00,155.79,155.87,155.59,155.65,377984.0,155.79,155.87,155.59,155.65,377984.0
2020-02-27 10:15:00,155.65,155.76,155.56,155.61,409256.0,155.65,155.76,155.56,155.61,409256.0
2020-02-27 10:20:00,155.61,155.67,155.55,155.61,215740.0,155.61,155.67,155.55,155.61,215740.0
2020-02-27 10:25:00,155.61,155.95,155.61,155.84,288036.0,155.61,155.95,155.61,155.84,288036.0
2020-02-27 10:30:00,155.85,156.26,155.8,156.26,532091.0,155.85,156.26,155.8,156.26,532091.0
2020-02-27 10:35:00,156.27,156.27,155.85,155.85,350168.0,156.27,156.27,155.85,155.85,350168.0
2020-02-27 10:40:00,155.86,156.02,155.82,155.92,221822.0,155.86,156.02,155.82,155.92,221822.0
2020-02-27 10:45:00,155.93,155.95,155.74,155.84,455816.0,155.93,155.95,155.74,155.84,455816.0
2020-02-27 10:50:00,155.85,155.89,155.74,155.78,223313.0,155.85,155.89,155.74,155.78,223313.0
2020-02-27 10:55:00,155.77,155.77,155.38,155.46,369551.0,155.77,155.77,155.38,155.46,369551.0
2020-02-27 11:00:00,155.45,155.56,155.32,155.39,350331.0,155.45,155.56,155.32,155.39,350331.0
2020-02-27 11:05:00,155.38,155.5,154.52,154.92,804069.0,155.38,155.5,154.52,154.92,804069.0
2020-02-27 11:10:00,154.92,155.11,154.82,155.04,266342.0,154.92,155.11,154.82,155.04,266342.0
2020-02-27 11:15:00,155.03,155.17,154.89,154.9,137033.0,155.03,155.17,154.89,154.9,137033.0
2020-02-27 11:20:00,154.91,155.18,154.89,155.12,138271.0,154.91,155.18,154.89,155.12,138271.0
2020-02-27 11:25:00,155.13,155.27,155.0,155.23,209700.0,155.13,155.27,155.0,155.23,209700.0
2020-02-27 11:30:00,155.24,155.41,155.21,155.39,204148.0,155.24,155.41,155.21,155.39,204148.0
2020-02-27 11:35:00,155.39,155.67,155.36,155.62,210601.0,155.39,155.67,155.36,155.62,210601.0
2020-02-27 11:40:00,155.65,155.66,155.52,155.59,196929.0,155.65,155.66,155.52,155.59,196929.0
2020-02-27 11:45:00,155.6,155.75,155.46,155.48,181195.0,155.6,155.75,155.46,155.48,181195.0
2020-02-27 11:50:00,155.49,155.55,155.27,155.28,155712.0,155.49,155.55,155.27,155.28,155712.0
2020-02-27 11:55:00,155.28,155.42,155.17,155.24,157410.0,155.28,155.42,155.17,155.24,157410.0
2020-02-27 12:00:00,155.24,155.29,154.95,155.08,256063.0,155.24,155.29,154.95,155.08,256063.0
2020-02-27 12:05:00,155.08,155.1,154.83,154.9,208519.0,155.08,155.1,154.83,154.9,208519.0
2020-02-27 12:10:00,154.89,154.89,154.51,154.55,411126.0,154.89,154.89,154.51,154.55,411126.0
2020-02-27 12:15:00,154.56,154.86,154.55,154.79,265734.0,154.56,154.86,154.55,154.79,265734.0
2020-02-27 12:20:00,154.79,154.99,154.79,154.93,190379.0,154.79,154.99,154.79,154.93,190379.0
2020-02-27 12:25:00,154.92,154.92,154.71,154.73,117276.0,154.92,154.92,154.71,154.73,117276.0
2020-02-27 12:30:00,154.76,154.81,154.48,154.59,233887.0,154.76,154.81,154.48,154.59,233887.0
2020-02-27 12:35:00,154.6,154.64,154.2,154.25,226194.0,154.6,154.64,154.2,154.25,226194.0
2020-02-27 12:40:00,154.26,154.53,154.26,154.38,213262.0,154.26,154.53,154.26,154.38,213262.0
2020-02-27 12:45:00,154.38,154.43,154.18,154.29,215200.0,154.38,154.43,154.18,154.29,215200.0
2020-02-27 12:50:00,154.28,154.37,154.14,154.32,131732.0,154.28,154.37,154.14,154.32,131732.0
2020-02-27 12:55:00,154.34,154.42,154.3,154.39,166582.0,154.34,154.42,154.3,154.39,166582.0
2020-02-27 13:00:00,154.4,154.48,154.21,154.32,200386.0,154.4,154.48,154.21,154.32,200386.0
2020-02-27 13:05:00,154.32,154.52,154.31,154.41,133373.0,154.32,154.52,154.31,154.41,133373.0
2020-02-27 13:10:00,154.41,154.47,154.29,154.36,103854.0,154.41,154.47,154.29,154.36,103854.0
2020-02-27 13:15:00,154.36,154.44,154.33,154.42,138798.0,154.36,154.44,154.33,154.42,138798.0
2020-02-27 13:20:00,154.42,154.43,154.34,154.36,141863.0,154.42,154.43,154.34,154.36,141863.0
2020-02-27 13:25:00,154.36,154.41,154.28,154.38,252971.0,154.36,154.41,154.28,154.38,252971.0
2020-02-27 13:30:00,154.4,154.48,154.26,154.35,244965.0,154.4,154.48,154.26,154.35,244965.0
2020-02-27 13:35:00,154.36,154.72,154.34,154.63,493426.0,154.36,154.72,154.34,154.63,493426.0
2020-02-27 13:40:00,154.64,155.01,154.51,154.86,253243.0,154.64,155.01,154.51,154.86,253243.0
2020-02-27 13:45:00,154.87,154.93,154.7,154.73,137773.0,154.87,154.93,154.7,154.73,137773.0
2020-02-27 13:50:00,154.72,154.79,154.59,154.65,164829.0,154.72,154.79,154.59,154.65,164829.0
2020-02-27 13:55:00,154.65,154.87,154.56,154.83,239148.0,154.65,154.87,154.56,154.83,239148.0
2020-02-27 14:00:00,154.84,155.0,154.8,154.85,301524.0,154.84,155.0,154.8,154.85,301524.0
2020-02-27 14:05:00,154.86,154.94,154.77,154.94,488301.0,154.86,154.94,154.77,154.94,488301.0
2020-02-27 14:10:00,154.94,154.99,154.88,154.91,329681.0,154.94,154.99,154.88,154.91,329681.0
2020-02-27 14:15:00,154.91,154.98,154.68,154.94,426094.0,154.91,154.98,154.68,154.94,426094.0
2020-02-27 14:20:00,154.94,154.94,154.75,154.76,154703.0,154.94,154.94,154.75,154.76,154703.0
2020-02-27 14:25:00,154.76,154.8,154.49,154.52,291851.0,154.76,154.8,154.49,154.52,291851.0
2020-02-27 14:30:00,154.51,154.57,154.46,154.49,289145.0,154.51,154.57,154.46,154.49,289145.0
2020-02-27 14:35:00,154.5,154.53,154.4,154.48,86192.0,154.5,154.53,154.4,154.48,86192.0
2020-02-27 14:40:00,154.48,154.56,154.33,154.39,239101.0,154.48,154.56,154.33,154.39,239101.0
2020-02-27 14:45:00,154.38,154.43,154.33,154.4,112756.0,154.38,154.43,154.33,154.4,112756.0
2020-02-27 14:50:00,154.4,154.43,154.27,154.34,248296.0,154.4,154.43,154.27,154.34,248296.0
2020-02-27 14:55:00,154.34,154.53,154.34,154.47,177978.0,154.34,154.53,154.34,154.47,177978.0
2020-02-27 15:00:00,154.41,154.65,154.39,154.53,180945.0,154.41,154.65,154.39,154.53,180945.0
2020-02-27 15:05:00,154.53,154.53,154.21,154.24,163234.0,154.53,154.53,154.21,154.24,163234.0
2020-02-27 15:10:00,154.23,154.28,154.17,154.27,182245.0,154.23,154.28,154.17,154.27,182245.0
2020-02-27 15:15:00,154.27,154.35,154.21,154.33,145957.0,154.27,154.35,154.21,154.33,145957.0
2020-02-27 15:20:00,154.34,154.34,154.24,154.28,194818.0,154.34,154.34,154.24,154.28,194818.0
2020-02-27 15:25:00,154.27,154.35,154.24,154.33,122704.0,154.27,154.35,154.24,154.33,122704.0
2020-02-27 15:30:00,154.34,154.45,154.22,154.3,205449.0,154.34,154.45,154.22,154.3,205449.0
2020-02-27 15:35:00,154.3,154.33,153.96,154.3,510941.0,154.3,154.33,153.96,154.3,510941.0
2020-02-27 15:40:00,154.3,154.43,154.3,154.42,206601.0,154.3,154.43,154.3,154.42,206601.0
2020-02-27 15:45:00,154.43,154.43,154.1,154.15,371733.0,154.43,154.43,154.1,154.15,371733.0
2020-02-27 15:50:00,154.15,154.46,154.13,154.17,571916.0,154.15,154.46,154.13,154.17,571916.0
2020-02-27 15:55:00,154.17,154.18,153.9,154.03,1009248.0,154.17,154.18,153.9,154.03,1009248.0
2020-02-28 09:30:00,152.71,152.77,152.47,152.52,1466034.0,152.71,152.77,152.47,152.52,1466034.0
2020-02-28 09:35:00,152.49,152.51,151.97,152.03,880003.0,152.49,152.51,151.97,152.03,880003.0
2020-02-28 09:40:00,152.05,152.27,151.85,152.24,927872.0,152.05,152.27,151.85,152.24,927872.0
2020-02-28 09:45:00,152.25,152.34,151.96,152.06,745173.0,152.25,152.34,151.96,152.06,745173.0
2020-02-28 09:50:00,152.07,152.44,152.06,152.39,541991.0,152.07,152.44,152.06,152.39,541991.0
2020-02-28 09:55:00,152.41,152.46,151.94,152.07,458117.0,152.41,152.46,151.94,152.07,458117.0
2020-02-28 10:00:00,152.05,152.15,151.39,151.45,645394.0,152.05,152.15,151.39,151.45,645394.0
2020-02-28 10:05:00,151.44,151.67,150.97,151.42,1100985.0,151.44,151.67,150.97,151.42,1100985.0
2020-02-28 10:10:00,151.43,151.5,151.07,151.1,516004.0,151.43,151.5,151.07,151.1,516004.0
2020-02-28 10:15:00,151.1,151.56,150.94,151.49,778647.0,151.1,151.56,150.94,151.49,778647.0
2020-02-28 10:20:00,151.47,151.75,151.43,151.67,716849.0,151.47,151.75,151.43,151.67,716849.0
2020-02-28 10:25:00,151.65,151.67,151.15,151.17,320005.0,151.65,151.67,151.15,151.17,320005.0
2020-02-28 10:30:00,151.17,151.17,150.15,150.21,1049441.0,151.17,151.17,150.15,150.21,1049441.0
2020-02-28 10:35:00,150.23,150.4,149.11,149.43,1240760.0,150.23,150.4,149.11,149.43,1240760.0
2020-02-28 10:40:00,149.41,149.46,147.85,149.27,2160236.0,149.41,149.46,147.85,149.27,2160236.0
2020-02-28 10:45:00,149.27,149.49,148.42,149.27,927574.0,149.27,149.49,148.42,149.27,927574.0
2020-02-28 10:50:00,149.27,149.39,148.7,148.95,486796.0,149.27,149.39,148.7,148.95,486796.0
2020-02-28 10:55:00,148.96,149.2,148.7,149.01,389106.0,148.96,149.2,148.7,149.01,389106.0
2020-02-28 11:00:00,149.0,149.65,148.8,149.61,800057.0,149.0,149.65,148.8,149.61,800057.0
2020-02-28 11:05:00,149.61,149.73,149.27,149.27,444667.0,149.61,149.73,149.27,149.27,444667.0
2020-02-28 11:10:00,149.28,149.43,149.16,149.24,276050.0,149.28,149.43,149.16,149.24,276050.0
2020-02-28 11:15:00,149.25,149.43,149.1,149.22,412413.0,149.25,149.43,149.1,149.22,412413.0
2020-02-28 11:20:00,149.22,149.5,149.05,149.43,299330.0,149.22,149.5,149.05,149.43,299330.0
2020-02-28 11:25:00,149.44,149.67,149.34,149.35,267450.0,149.44,149.67,149.34,149.35,267450.0
2020-02-28 11:30:00,149.34,149.53,149.28,149.47,350224.0,149.34,149.53,149.28,149.47,350224.0
2020-02-28 11:35:00,149.47,149.59,149.36,149.5,223506.0,149.47,149.59,149.36,149.5,223506.0
2020-02-28 11:40:00,149.51,150.13,149.51,150.08,372785.0,149.51,150.13,149.51,150.08,372785.0
2020-02-28 11:45:00,150.1,150.12,149.65,149.72,262552.0,150.1,150.12,149.65,149.72,262552.0
2020-02-28 11:50:00,149.7,149.88,149.64,149.79,174386.0,149.7,149.88,149.64,149.79,174386.0
2020-02-28 11:55:00,149.79,149.81,149.52,149.63,323692.0,149.79,149.81,149.52,149.63,323692.0
2020-02-28 12:00:00,149.62,149.68,149.43,149.47,297385.0,149.62,149.68,149.43,149.47,297385.0
2020-02-28 12:05:00,149.44,149.65,149.26,149.41,238948.0,149.44,149.65,149.26,149.41,238948.0
2020-02-28 12:10:00,149.43,149.54,149.31,149.32,127033.0,149.43,149.54,149.31,149.32,127033.0
2020-02-28 12:15:00,149.32,149.63,149.32,149.46,130138.0,149.32,149.63,149.32,149.46,130138.0
2020-02-28 12:20:00,149.46,149.54,149.4,149.47,84666.0,149.46,149.54,149.4,149.47,84666.0
2020-02-28 12:25:00,149.46,149.46,149.33,149.39,128361.0,149.46,149.46,149.33,149.39,128361.0
2020-02-28 12:30:00,149.38,149.54,149.1,149.12,273567.0,149.38,149.54,149.1,149.12,273567.0
2020-02-28 12:35:00,149.12,149.24,149.05,149.08,174258.0,149.12,149.24,149.05,149.08,174258.0
2020-02-28 12:40:00,149.07,149.2,149.0,149.1,230649.0,149.07,149.2,149.0,149.1,230649.0
2020-02-28 12:45:00,149.1,149.14,148.97,149.06,256599.0,149.1,149.14,148.97,149.06,256599.0
2020-02-28 12:50:00,149.05,149.06,148.79,148.91,231059.0,149.05,149.06,148.79,148.91,231059.0
2020-02-28 12:55:00,148.9,149.11,148.88,149.02,259645.0,148.9,149.11,148.88,149.02,259645.0
2020-02-28 13:00:00,149.02,149.02,148.73,148.79,117651.0,149.02,149.02,148.73,148.79,117651.0
2020-02-28 13:05:00,148.81,148.82,148.62,148.71,304119.0,148.81,148.82,148.62,148.71,304119.0
2020-02-28 13:10:00,148.66,148.68,148.32,148.4,262354.0,148.66,148.68,148.32,148.4,262354.0
2020-02-28 13:15:00,148.39,148.51,148.31,148.36,242514.0,148.39,148.51,148.31,148.36,242514.0
2020-02-28 13:20:00,148.35,148.44,148.0,148.13,843942.0,148.35,148.44,148.0,148.13,843942.0
2020-02-28 13:25:00,148.12,148.2,147.05,147.5,930074.0,148.12,148.2,147.05,147.5,930074.0
2020-02-28 13:30:00,147.51,148.07,147.51,147.8,432466.0,147.51,148.07,147.51,147.8,432466.0
2020-02-28 13:35:00,147.81,148.04,147.75,147.98,236544.0,147.81,148.04,147.75,147.98,236544.0
2020-02-28 13:40:00,147.98,148.14,147.86,148.07,264434.0,147.98,148.14,147.86,148.07,264434.0
2020-02-28 13:45:00,148.07,148.31,147.76,148.28,297600.0,148.07,148.31,147.76,148.28,297600.0
2020-02-28 13:50:00,148.26,148.5,148.16,148.29,184292.0,148.26,148.5,148.16,148.29,184292.0
2020-02-28 13:55:00,148.3,148.34,148.1,148.11,144096.0,148.3,148.34,148.1,148.11,144096.0
2020-02-28 14:00:00,148.11,148.14,147.91,147.94,237828.0,148.11,148.14,147.91,147.94,237828.0
2020-02-28 14:05:00,147.92,147.94,147.51,147.76,347436.0,147.92,147.94,147.51,147.76,347436.0
2020-02-28 14:10:00,147.73,147.74,147.22,147.57,438945.0,147.73,147.74,147.22,147.57,438945.0
2020-02-28 14:15:00,147.59,147.66,147.31,147.38,243971.0,147.59,147.66,147.31,147.38,243971.0
2020-02-28 14:20:00,147.39,147.77,147.3,147.71,270033.0,147.39,147.77,147.3,147.71,270033.0
2020-02-28 14:25:00,147.72,147.83,147.51,147.6,225942.0,147.72,147.83,147.51,147.6,225942.0
2020-02-28 14:30:00,147.59,148.38,147.38,148.09,592214.0,147.59,148.38,147.38,148.09,592214.0
2020-02-28 14:35:00,148.1,148.6,148.1,148.51,395079.0,148.1,148.6,148.1,148.51,395079.0
2020-02-28 14:40:00,148.52,149.49,148.42,149.38,603541.0,148.52,149.49,148.42,149.38,603541.0
2020-02-28 14:45:00,149.49,149.84,149.29,149.76,639643.0,149.49,149.84,149.29,149.76,639643.0
2020-02-28 14:50:00,149.75,149.92,148.96,149.34,379382.0,149.75,149.92,148.96,149.34,379382.0
2020-02-28 14:55:00,149.34,149.34,148.86,148.99,256359.0,149.34,149.34,148.86,148.99,256359.0
2020-02-28 15:00:00,149.01,149.19,148.49,148.68,263581.0,149.01,149.19,148.49,148.68,263581.0
2020-02-28 15:05:00,148.67,149.06,148.61,148.9,196642.0,148.67,149.06,148.61,148.9,196642.0
2020-02-28 15:10:00,148.93,149.05,148.64,148.72,200157.0,148.93,149.05,148.64,148.72,200157.0
2020-02-28 15:15:00,148.74,148.87,148.66,148.75,247253.0,148.74,148.87,148.66,148.75,247253.0
2020-02-28 15:20:00,148.73,149.1,148.73,149.08,251231.0,148.73,149.1,148.73,149.08,251231.0
2020-02-28 15:25:00,149.11,149.46,148.97,149.0,316726.0,149.11,149.46,148.97,149.0,316726.0
2020-02-28 15:30:00,149.01,149.13,148.88,149.02,260371.0,149.01,149.13,148.88,149.02,260371.0
2020-02-28 15:35:00,149.02,149.13,148.9,148.94,216697.0,149.02,149.13,148.9,148.94,216697.0
2020-02-28 15:40:00,148.93,149.06,148.93,149.03,214005.0,148.93,149.06,148.93,149.03,214005.0
2020-02-28 15:45:00,149.05,149.05,148.74,148.8,380413.0,149.05,149.05,148.74,148.8,380413.0
2020-02-28 15:50:00,148.8,148.82,148.38,148.45,580693.0,148.8,148.82,148.38,148.45,580693.0
2020-02-28 15:55:00,148.45,148.67,148.28,148.52,1063070.0,148.45,148.67,148.28,148.52,1063070.0
2020-03-02 09:30:00,150.0,150.42,149.94,150.34,1095801.0,150.0,150.42,149.94,150.34,1095801.0
2020-03-02 09:35:00,150.34,150.73,150.31,150.5,548737.0,150.34,150.73,150.31,150.5,548737.0
2020-03-02 09:40:00,150.49,150.5,150.28,150.4,525317.0,150.49,150.5,150.28,150.4,525317.0
2020-03-02 09:45:00,150.43,150.68,150.31,150.58,334549.0,150.43,150.68,150.31,150.58,334549.0
2020-03-02 09:50:00,150.59,150.73,150.52,150.59,218061.0,150.59,150.73,150.52,150.59,218061.0
2020-03-02 09:55:00,150.59,150.6,150.37,150.5,265337.0,150.59,150.6,150.37,150.5,265337.0
2020-03-02 10:00:00,150.45,150.73,150.35,150.4,202581.0,150.45,150.73,150.35,150.4,202581.0
2020-03-02 10:05:00,150.41,150.49,150.27,150.48,192059.0,150.41,150.49,150.27,150.48,192059.0
2020-03-02 10:10:00,150.47,150.62,150.37,150.53,238065.0,150.47,150.62,150.37,150.53,238065.0
2020-03-02 10:15:00,150.53,150.65,150.27,150.28,229156.0,150.53,150.65,150.27,150.28,229156.0
2020-03-02 10:20:00,150.28,150.34,150.11,150.18,179279.0,150.28,150.34,150.11,150.18,179279.0
2020-03-02 10:25:00,150.18,150.26,150.06,150.25,119889.0,150.18,150.26,150.06,150.25,119889.0
2020-03-02 10:30:00,150.24,150.39,150.03,150.06,121042.0,150.24,150.39,150.03,150.06,121042.0
2020-03-02 10:35:00,150.05,150.08,149.83,149.97,129671.0,150.05,150.08,149.83,149.97,129671.0
2020-03-02 10:40:00,149.98,149.98,149.71,149.92,105553.0,149.98,149.98,149.71,149.92,105553.0
2020-03-02 10:45:00,149.92,149.94,149.73,149.8,113907.0,149.92,149.94,149.73,149.8,113907.0
2020-03-02 10:50:00,149.81,150.06,149.81,150.02,109849.0,149.81,150.06,149.81,150.02,109849.0
2020-03-02 10:55:00,150.02,150.08,149.88,149.95,180637.0,150.02,150.08,149.88,149.95,180637.0
2020-03-02 11:00:00,149.96,150.15,149.91,150.13,137643.0,149.96,150.15,149.91,150.13,137643.0
2020-03-02 11:05:00,150.14,150.29,150.14,150.18,127932.0,150.14,150.29,150.14,150.18,127932.0
2020-03-02 11:10:00,150.18,150.44,149.94,150.2,189147.0,150.18,150.44,149.94,150.2,189147.0
2020-03-02 11:15:00,150.21,150.26,149.92,149.98,118210.0,150.21,150.26,149.92,149.98,118210.0
2020-03-02 11:20:00,149.98,150.07,149.76,149.91,135675.0,149.98,150.07,149.76,149.91,135675.0
2020-03-02 11:25:00,149.91,150.02,149.88,149.97,150070.0,149.91,150.02,149.88,149.97,150070.0
2020-03-02 11:30:00,149.97,150.12,149.92,150.08,238204.0,149.97,150.12,149.92,150.08,238204.0
2020-03-02 11:35:00,150.09,150.09,149.98,150.05,151688.0,150.09,150.09,149.98,150.05,151688.0
2020-03-02 11:40:00,150.06,150.16,149.96,150.09,168798.0,150.06,150.16,149.96,150.09,168798.0
2020-03-02 11:45:00,150.07,150.23,150.06,150.22,100343.0,150.07,150.23,150.06,150.22,100343.0
2020-03-02 11:50:00,150.21,150.27,150.14,150.14,129313.0,150.21,150.27,150.14,150.14,129313.0
2020-03-02 11:55:00,150.14,150.22,150.04,150.21,82725.0,150.14,150.22,150.04,150.21,82725.0
2020-03-02 12:00:00,150.21,150.29,150.18,150.28,102151.0,150.21,150.29,150.18,150.28,102151.0
2020-03-02 12:05:00,150.28,150.54,150.27,150.52,211975.0,150.28,150.54,150.27,150.52,211975.0
2020-03-02 12:10:00,150.53,150.63,150.38,150.6,165228.0,150.53,150.63,150.38,150.6,165228.0
2020-03-02 12:15:00,150.6,150.6,150.47,150.47,321767.0,150.6,150.6,150.47,150.47,321767.0
2020-03-02 12:20:00,150.46,150.47,150.22,150.31,179381.0,150.46,150.47,150.22,150.31,179381.0
2020-03-02 12:25:00,150.32,150.38,150.28,150.37,159334.0,150.32,150.38,150.28,150.37,159334.0
2020-03-02 12:30:00,150.39,150.66,150.37,150.66,83249.0,150.39,150.66,150.37,150.66,83249.0
2020-03-02 12:35:00,150.66,150.69,150.57,150.69,58230.0,150.66,150.69,150.57,150.69,58230.0
2020-03-02 12:40:00,150.69,150.69,150.57,150.6,51531.0,150.69,150.69,150.57,150.6,51531.0
2020-03-02 12:45:00,150.59,150.64,150.52,150.57,123536.0,150.59,150.64,150.52,150.57,123536.0
2020-03-02 12:50:00,150.56,150.6,150.43,150.47,114991.0,150.56,150.6,150.43,150.47,114991.0
2020-03-02 12:55:00,150.46,150.46,150.32,150.4,131864.0,150.46,150.46,150.32,150.4,131864.0
2020-03-02 13:00:00,150.39,150.43,150.2,150.22,129520.0,150.39,150.43,150.2,150.22,129520.0
2020-03-02 13:05:00,150.22,150.24,150.09,150.11,79102.0,150.22,150.24,150.09,150.11,79102.0
2020-03-02 13:10:00,150.11,150.17,150.01,150.11,95143.0,150.11,150.17,150.01,150.11,95143.0
2020-03-02 13:15:00,150.13,150.21,150.1,150.17,68152.0,150.13,150.21,150.1,150.17,68152.0
2020-03-02 13:20:00,150.16,150.19,150.06,150.07,54770.0,150.16,150.19,150.06,150.07,54770.0
2020-03-02 13:25:00,150.07,150.07,149.82,150.0,167826.0,150.07,150.07,149.82,150.0,167826.0
2020-03-02 13:30:00,149.99,150.01,149.86,149.92,72246.0,149.99,150.01,149.86,149.92,72246.0
2020-03-02 13:35:00,149.95,149.96,149.75,149.76,97745.0,149.95,149.96,149.75,149.76,97745.0
2020-03-02 13:40:00,149.77,149.84,149.64,149.77,119634.0,149.77,149.84,149.64,149.77,119634.0
2020-03-02 13:45:00,149.77,149.87,149.71,149.72,93809.0,149.77,149.87,149.71,149.72,93809.0
2020-03-02 13:50:00,149.72,149.93,149.72,149.9,92671.0,149.72,149.93,149.72,149.9,92671.0
2020-03-02 13:55:00,149.91,149.91,149.79,149.91,99403.0,149.91,149.91,149.79,149.91,99403.0
2020-03-02 14:00:00,149.9,150.11,149.88,150.04,141718.0,149.9,150.11,149.88,150.04,141718.0
2020-03-02 14:05:00,150.04,150.07,150.0,150.03,62443.0,150.04,150.07,150.0,150.03,62443.0
2020-03-02 14:10:00,150.03,150.15,150.03,150.11,99865.0,150.03,150.15,150.03,150.11,99865.0
2020-03-02 14:15:00,150.13,150.14,150.06,150.09,65009.0,150.13,150.14,150.06,150.09,65009.0
2020-03-02 14:20:00,150.09,150.35,150.08,150.32,128686.0,150.09,150.35,150.08,150.32,128686.0
2020-03-02 14:25:00,150.32,150.32,150.21,150.27,101337.0,150.32,150.32,150.21,150.27,101337.0
2020-03-02 14:30:00,150.27,150.27,150.15,150.19,60137.0,150.27,150.27,150.15,150.19,60137.0
2020-03-02 14:35:00,150.18,150.22,150.13,150.2,61034.0,150.18,150.22,150.13,150.2,61034.0
2020-03-02 14:40:00,150.21,150.32,150.2,150.3,129352.0,150.21,150.32,150.2,150.3,129352.0
2020-03-02 14:45:00,150.29,150.3,150.18,150.27,71062.0,150.29,150.3,150.18,150.27,71062.0
2020-03-02 14:50:00,150.26,150.27,150.2,150.21,99294.0,150.26,150.27,150.2,150.21,99294.0
2020-03-02 14:55:00,150.21,150.22,150.0,150.1,94392.0,150.21,150.22,150.0,150.1,94392.0
2020-03-02 15:00:00,150.09,150.27,150.06,150.24,220758.0,150.09,150.27,150.06,150.24,220758.0
2020-03-02 15:05:00,150.25,150.29,150.19,150.2,487687.0,150.25,150.29,150.19,150.2,487687.0
2020-03-02 15:10:00,150.2,150.22,150.12,150.12,59295.0,150.2,150.22,150.12,150.12,59295.0
2020-03-02 15:15:00,150.12,150.14,150.07,150.11,75266.0,150.12,150.14,150.07,150.11,75266.0
2020-03-02 15:20:00,150.11,150.13,149.95,149.96,102923.0,150.11,150.13,149.95,149.96,102923.0
2020-03-02 15:25:00,149.95,149.99,149.9,149.93,131182.0,149.95,149.99,149.9,149.93,131182.0
2020-03-02 15:30:00,149.93,150.04,149.89,149.9,151817.0,149.93,150.04,149.89,149.9,151817.0
2020-03-02 15:35:00,149.9,149.9,149.77,149.78,168560.0,149.9,149.9,149.77,149.78,168560.0
2020-03-02 15:40:00,149.78,149.8,149.71,149.74,146910.0,149.78,149.8,149.71,149.74,146910.0
2020-03-02 15:45:00,149.73,149.78,149.47,149.52,402150.0,149.73,149.78,149.47,149.52,402150.0
2020-03-02 15:50:00,149.52,149.53,149.04,149.15,386077.0,149.52,149.53,149.04,149.15,386077.0
2020-03-02 15:55:00,149.16,149.35,149.08,149.19,447813.0,149.16,149.35,149.08,149.19,447813.0
2020-03-03 09:30:00,150.83,150.89,150.73,150.8,451011.0,150.83,150.89,150.73,150.8,451011.0
2020-03-03 09:35:00,150.79,151.06,150.79,150.96,278923.0,150.79,151.06,150.79,150.96,278923.0
2020-03-03 09:40:00,150.96,151.04,150.92,150.93,318012.0,150.96,151.04,150.92,150.93,318012.0
2020-03-03 09:45:00,150.93,151.01,150.87,150.96,246193.0,150.93,151.01,150.87,150.96,246193.0
2020-03-03 09:50:00,150.96,151.2,150.95,151.16,178138.0,150.96,151.2,150.95,151.16,178138.0
2020-03-03 09:55:00,151.16,151.2,151.03,151.2,225332.0,151.16,151.2,151.03,151.2,225332.0
2020-03-03 10:00:00,151.21,152.72,151.2,152.03,1698679.0,151.21,152.72,151.2,152.03,1698679.0
2020-03-03 10:05:00,152.01,152.48,152.0,152.44,653516.0,152.01,152.48,152.0,152.44,653516.0
2020-03-03 10:10:00,152.47,153.24,152.3,152.75,983434.0,152.47,153.24,152.3,152.75,983434.0
2020-03-03 10:15:00,152.77,153.05,152.38,152.99,759910.0,152.77,153.05,152.38,152.99,759910.0
2020-03-03 10:20:00,152.99,153.3,152.58,152.6,845020.0,152.99,153.3,152.58,152.6,845020.0
2020-03-03 10:25:00,152.64,153.0,152.64,152.77,354400.0,152.64,153.0,152.64,152.77,354400.0
2020-03-03 10:30:00,152.76,153.42,152.76,153.23,549923.0,152.76,153.42,152.76,153.23,549923.0
2020-03-03 10:35:00,153.23,154.25,153.19,154.14,627342.0,153.23,154.25,153.19,154.14,627342.0
2020-03-03 10:40:00,154.17,154.58,153.93,154.58,546981.0,154.17,154.58,153.93,154.58,546981.0
2020-03-03 10:45:00,154.59,154.68,153.93,153.96,628243.0,154.59,154.68,153.93,153.96,628243.0
2020-03-03 10:50:00,153.96,154.08,153.33,153.97,651591.0,153.96,154.08,153.33,153.97,651591.0
2020-03-03 10:55:00,153.94,154.2,153.61,153.73,325138.0,153.94,154.2,153.61,153.73,325138.0
2020-03-03 11:00:00,153.73,154.03,153.61,154.01,252193.0,153.73,154.03,153.61,154.01,252193.0
2020-03-03 11:05:00,154.01,154.48,153.97,154.34,434835.0,154.01,154.48,153.97,154.34,434835.0
2020-03-03 11:10:00,154.33,154.36,153.97,154.15,299448.0,154.33,154.36,153.97,154.15,299448.0
2020-03-03 11:15:00,154.15,154.34,153.75,153.76,257846.0,154.15,154.34,153.75,153.76,257846.0
2020-03-03 11:20:00,153.78,154.03,153.46,153.68,427235.0,153.78,154.03,153.46,153.68,427235.0
2020-03-03 11:25:00,153.65,154.0,153.64,153.9,271500.0,153.65,154.0,153.64,153.9,271500.0
2020-03-03 11:30:00,153.9,154.08,153.74,154.05,206981.0,153.9,154.08,153.74,154.05,206981.0
2020-03-03 11:35:00,154.06,154.21,154.03,154.09,270116.0,154.06,154.21,154.03,154.09,270116.0
2020-03-03 11:40:00,154.1,154.23,153.91,154.18,355924.0,154.1,154.23,153.91,154.18,355924.0
2020-03-03 11:45:00,154.21,154.48,154.15,154.42,302898.0,154.21,154.48,154.15,154.42,302898.0
2020-03-03 11:50:00,154.4,154.56,154.26,154.56,262815.0,154.4,154.56,154.26,154.56,262815.0
2020-03-03 11:55:00,154.57,154.65,154.34,154.34,222860.0,154.57,154.65,154.34,154.34,222860.0
2020-03-03 12:00:00,154.33,154.6,154.17,154.51,219936.0,154.33,154.6,154.17,154.51,219936.0
2020-03-03 12:05:00,154.51,154.51,154.22,154.42,141568.0,154.51,154.51,154.22,154.42,141568.0
2020-03-03 12:10:00,154.42,154.59,154.24,154.57,167475.0,154.42,154.59,154.24,154.57,167475.0
2020-03-03 12:15:00,154.59,154.84,154.56,154.61,235272.0,154.59,154.84,154.56,154.61,235272.0
2020-03-03 12:20:00,154.62,154.65,154.47,154.64,103833.0,154.62,154.65,154.47,154.64,103833.0
2020-03-03 12:25:00,154.63,155.03,154.62,154.97,178610.0,154.63,155.03,154.62,154.97,178610.0
2020-03-03 12:30:00,154.95,155.06,154.9,155.06,171967.0,154.95,155.06,154.9,155.06,171967.0
2020-03-03 12:35:00,155.05,155.24,154.77,154.82,224395.0,155.05,155.24,154.77,154.82,224395.0
2020-03-03 12:40:00,154.82,154.93,154.67,154.92,105675.0,154.82,154.93,154.67,154.92,105675.0
2020-03-03 12:45:00,154.91,154.91,154.69,154.71,152128.0,154.91,154.91,154.69,154.71,152128.0
2020-03-03 12:50:00,154.72,154.95,154.7,154.89,77977.0,154.72,154.95,154.7,154.89,77977.0
2020-03-03 12:55:00,154.93,155.05,154.83,154.84,102691.0,154.93,155.05,154.83,154.84,102691.0
2020-03-03 13:00:00,154.84,155.06,154.84,154.95,166015.0,154.84,155.06,154.84,154.95,166015.0
2020-03-03 13:05:00,154.94,155.01,154.83,154.86,114841.0,154.94,155.01,154.83,154.86,114841.0
2020-03-03 13:10:00,154.88,154.91,154.75,154.78,185234.0,154.88,154.91,154.75,154.78,185234.0
2020-03-03 13:15:00,154.79,154.89,154.73,154.75,148867.0,154.79,154.89,154.73,154.75,148867.0
2020-03-03 13:20:00,154.76,155.02,154.76,154.89,149516.0,154.76,155.02,154.76,154.89,149516.0
2020-03-03 13:25:00,154.88,154.96,154.55,154.6,369641.0,154.88,154.96,154.55,154.6,369641.0
2020-03-03 13:30:00,154.61,154.72,154.51,154.59,174728.0,154.61,154.72,154.51,154.59,174728.0
2020-03-03 13:35:00,154.62,154.7,154.43,154.5,182010.0,154.62,154.7,154.43,154.5,182010.0
2020-03-03 13:40:00,154.49,154.56,154.35,154.46,229663.0,154.49,154.56,154.35,154.46,229663.0
2020-03-03 13:45:00,154.47,154.82,154.44,154.78,149546.0,154.47,154.82,154.44,154.78,149546.0
2020-03-03 13:50:00,154.81,154.97,154.73,154.92,175585.0,154.81,154.97,154.73,154.92,175585.0
2020-03-03 13:55:00,154.89,154.96,154.74,154.77,208242.0,154.89,154.96,154.74,154.77,208242.0
2020-03-03 14:00:00,154.77,154.83,154.57,154.69,384411.0,154.77,154.83,154.57,154.69,384411.0
2020-03-03 14:05:00,154.68,155.0,154.5,154.53,356268.0,154.68,155.0,154.5,154.53,356268.0
2020-03-03 14:10:00,154.54,154.54,153.54,153.75,621547.0,154.54,154.54,153.54,153.75,621547.0
2020-03-03 14:15:00,153.74,154.1,153.61,153.96,206601.0,153.74,154.1,153.61,153.96,206601.0
2020-03-03 14:20:00,153.96,153.96,153.62,153.68,144169.0,153.96,153.96,153.62,153.68,144169.0
2020-03-03 14:25:00,153.67,153.92,153.62,153.74,330376.0,153.67,153.92,153.62,153.74,330376.0
2020-03-03 14:30:00,153.73,153.88,153.57,153.73,123770.0,153.73,153.88,153.57,153.73,123770.0
2020-03-03 14:35:00,153.75,153.85,153.38,153.43,393147.0,153.75,153.85,153.38,153.43,393147.0
2020-03-03 14:40:00,153.46,153.63,153.23,153.59,234835.0,153.46,153.63,153.23,153.59,234835.0
2020-03-03 14:45:00,153.62,153.77,153.29,153.29,215273.0,153.62,153.77,153.29,153.29,215273.0
2020-03-03 14:50:00,153.31,153.5,153.09,153.25,212739.0,153.31,153.5,153.09,153.25,212739.0
2020-03-03 14:55:00,153.28,153.34,153.06,153.07,178208.0,153.28,153.34,153.06,153.07,178208.0
2020-03-03 15:00:00,153.06,153.69,153.06,153.64,163843.0,153.06,153.69,153.06,153.64,163843.0
2020-03-03 15:05:00,153.63,154.05,153.61,154.02,280345.0,153.63,154.05,153.61,154.02,280345.0
2020-03-03 15:10:00,154.02,154.21,153.87,154.1,388766.0,154.02,154.21,153.87,154.1,388766.0
2020-03-03 15:15:00,154.1,154.11,153.94,154.01,262331.0,154.1,154.11,153.94,154.01,262331.0
2020-03-03 15:20:00,154.01,154.03,153.76,153.9,188747.0,154.01,154.03,153.76,153.9,188747.0
2020-03-03 15:25:00,153.88,154.11,153.85,154.05,256739.0,153.88,154.11,153.85,154.05,256739.0
2020-03-03 15:30:00,154.05,154.15,153.84,154.13,195972.0,154.05,154.15,153.84,154.13,195972.0
2020-03-03 15:35:00,154.12,154.32,154.04,154.14,325121.0,154.12,154.32,154.04,154.14,325121.0
2020-03-03 15:40:00,154.15,154.31,154.09,154.24,229275.0,154.15,154.31,154.09,154.24,229275.0
2020-03-03 15:45:00,154.23,154.35,154.14,154.16,339137.0,154.23,154.35,154.14,154.16,339137.0
2020-03-03 15:50:00,154.16,154.32,153.93,153.95,446302.0,154.16,154.32,153.93,153.95,446302.0
2020-03-03 15:55:00,153.9,154.01,153.81,153.93,610300.0,153.9,154.01,153.81,153.93,610300.0
2020-03-04 09:30:00,154.4,154.48,154.21,154.46,500360.0,154.4,154.48,154.21,154.46,500360.0
2020-03-04 09:35:00,154.47,154.55,154.4,154.47,605827.0,154.47,154.55,154.4,154.47,605827.0
2020-03-04 09:40:00,154.46,154.66,154.46,154.65,241566.0,154.46,154.66,154.46,154.65,241566.0
2020-03-04 09:45:00,154.65,154.65,154.35,154.37,218339.0,154.65,154.65,154.35,154.37,218339.0
2020-03-04 09:50:00,154.37,154.78,154.37,154.75,189653.0,154.37,154.78,154.37,154.75,189653.0
2020-03-04 09:55:00,154.74,154.96,154.64,154.85,249731.0,154.74,154.96,154.64,154.85,249731.0
2020-03-04 10:00:00,154.88,154.88,154.46,154.6,338768.0,154.88,154.88,154.46,154.6,338768.0
2020-03-04 10:05:00,154.57,154.7,154.54,154.66,138317.0,154.57,154.7,154.54,154.66,138317.0
2020-03-04 10:10:00,154.65,154.73,154.49,154.52,164583.0,154.65,154.73,154.49,154.52,164583.0
2020-03-04 10:15:00,154.5,154.51,154.25,154.3,153001.0,154.5,154.51,154.25,154.3,153001.0
2020-03-04 10:20:00,154.31,154.33,154.15,154.17,153400.0,154.31,154.33,154.15,154.17,153400.0
2020-03-04 10:25:00,154.17,154.18,154.03,154.06,240955.0,154.17,154.18,154.03,154.06,240955.0
2020-03-04 10:30:00,154.06,154.3,154.03,154.19,171351.0,154.06,154.3,154.03,154.19,171351.0
2020-03-04 10:35:00,154.19,154.24,154.12,154.17,108599.0,154.19,154.24,154.12,154.17,108599.0
2020-03-04 10:40:00,154.17,154.43,154.14,154.38,240346.0,154.17,154.43,154.14,154.38,240346.0
2020-03-04 10:45:00,154.37,154.49,154.33,154.44,134756.0,154.37,154.49,154.33,154.44,134756.0
2020-03-04 10:50:00,154.43,154.49,154.38,154.48,102496.0,154.43,154.49,154.38,154.48,102496.0
2020-03-04 10:55:00,154.47,154.67,154.45,154.62,148375.0,154.47,154.67,154.45,154.62,148375.0
2020-03-04 11:00:00,154.62,154.77,154.51,154.7,166715.0,154.62,154.77,154.51,154.7,166715.0
2020-03-04 11:05:00,154.7,154.76,154.32,154.52,147388.0,154.7,154.76,154.32,154.52,147388.0
2020-03-04 11:10:00,154.52,154.52,154.23,154.36,162153.0,154.52,154.52,154.23,154.36,162153.0
2020-03-04 11:15:00,154.35,154.64,154.33,154.52,160761.0,154.35,154.64,154.33,154.52,160761.0
2020-03-04 11:20:00,154.53,154.64,154.48,154.55,65216.0,154.53,154.64,154.48,154.55,65216.0
2020-03-04 11:25:00,154.56,154.57,154.4,154.41,64949.0,154.56,154.57,154.4,154.41,64949.0
2020-03-04 11:30:00,154.41,154.46,154.31,154.41,79093.0,154.41,154.46,154.31,154.41,79093.0
2020-03-04 11:35:00,154.4,154.6,154.39,154.57,88174.0,154.4,154.6,154.39,154.57,88174.0
2020-03-04 11:40:00,154.61,154.66,154.57,154.66,78856.0,154.61,154.66,154.57,154.66,78856.0
2020-03-04 11:45:00,154.67,154.67,154.52,154.58,87213.0,154.67,154.67,154.52,154.58,87213.0
2020-03-04 11:50:00,154.57,154.6,154.45,154.47,125999.0,154.57,154.6,154.45,154.47,125999.0
2020-03-04 11:55:00,154.47,154.51,154.41,154.48,100593.0,154.47,154.51,154.41,154.48,100593.0
2020-03-04 12:00:00,154.48,154.64,154.48,154.63,51306.0,154.48,154.64,154.48,154.63,51306.0
2020-03-04 12:05:00,154.63,154.72,154.59,154.61,71645.0,154.63,154.72,154.59,154.61,71645.0
2020-03-04 12:10:00,154.62,154.62,154.41,154.44,75495.0,154.62,154.62,154.41,154.44,75495.0
2020-03-04 12:15:00,154.43,154.61,154.43,154.61,99887.0,154.43,154.61,154.43,154.61,99887.0
2020-03-04 12:20:00,154.6,154.72,154.58,154.65,68088.0,154.6,154.72,154.58,154.65,68088.0
2020-03-04 12:25:00,154.65,154.74,154.64,154.72,80145.0,154.65,154.74,154.64,154.72,80145.0
2020-03-04 12:30:00,154.72,154.72,154.58,154.58,45843.0,154.72,154.72,154.58,154.58,45843.0
2020-03-04 12:35:00,154.59,154.65,154.57,154.64,47583.0,154.59,154.65,154.57,154.64,47583.0
2020-03-04 12:40:00,154.65,154.66,154.56,154.66,78111.0,154.65,154.66,154.56,154.66,78111.0
2020-03-04 12:45:00,154.66,154.67,154.49,154.51,63072.0,154.66,154.67,154.49,154.51,63072.0
2020-03-04 12:50:00,154.51,154.53,154.42,154.46,128988.0,154.51,154.53,154.42,154.46,128988.0
2020-03-04 12:55:00,154.46,154.55,154.46,154.54,77367.0,154.46,154.55,154.46,154.54,77367.0
2020-03-04 13:00:00,154.54,154.62,154.51,154.55,61948.0,154.54,154.62,154.51,154.55,61948.0
2020-03-04 13:05:00,154.55,154.56,154.42,154.52,44615.0,154.55,154.56,154.42,154.52,44615.0
2020-03-04 13:10:00,154.53,154.69,154.53,154.64,54152.0,154.53,154.69,154.53,154.64,54152.0
2020-03-04 13:15:00,154.65,154.67,154.51,154.52,45008.0,154.65,154.67,154.51,154.52,45008.0
2020-03-04 13:20:00,154.53,154.61,154.5,154.58,46211.0,154.53,154.61,154.5,154.58,46211.0
2020-03-04 13:25:00,154.57,154.69,154.51,154.54,116547.0,154.57,154.69,154.51,154.54,116547.0
2020-03-04 13:30:00,154.55,154.65,154.52,154.53,71754.0,154.55,154.65,154.52,154.53,71754.0
2020-03-04 13:35:00,154.53,154.6,154.49,154.52,61730.0,154.53,154.6,154.49,154.52,61730.0
2020-03-04 13:40:00,154.52,154.53,154.33,154.34,62401.0,154.52,154.53,154.33,154.34,62401.0
2020-03-04 13:45:00,154.34,154.34,154.11,154.12,129207.0,154.34,154.34,154.11,154.12,129207.0
2020-03-04 13:50:00,154.12,154.16,153.7,153.95,393862.0,154.12,154.16,153.7,153.95,393862.0
2020-03-04 13:55:00,153.96,153.97,153.93,153.97,54587.0,153.96,153.97,153.93,153.97,54587.0
2020-03-04 14:00:00,153.97,154.2,153.95,154.06,93261.0,153.97,154.2,153.95,154.06,93261.0
2020-03-04 14:05:00,154.06,154.13,154.03,154.13,61331.0,154.06,154.13,154.03,154.13,61331.0
2020-03-04 14:10:00,154.13,154.17,154.08,154.11,49535.0,154.13,154.17,154.08,154.11,49535.0
2020-03-04 14:15:00,154.09,154.15,154.03,154.13,44425.0,154.09,154.15,154.03,154.13,44425.0
2020-03-04 14:20:00,154.14,154.17,154.06,154.06,60053.0,154.14,154.17,154.06,154.06,60053.0
2020-03-04 14:25:00,154.06,154.17,154.03,154.17,36291.0,154.06,154.17,154.03,154.17,36291.0
2020-03-04 14:30:00,154.19,154.35,154.16,154.17,86889.0,154.19,154.35,154.16,154.17,86889.0
2020-03-04 14:35:00,154.21,154.21,154.13,154.21,30647.0,154.21,154.21,154.13,154.21,30647.0
2020-03-04 14:40:00,154.2,154.27,154.18,154.27,17547.0,154.2,154.27,154.18,154.27,17547.0
2020-03-04 14:45:00,154.26,154.4,154.24,154.38,54676.0,154.26,154.4,154.24,154.38,54676.0
2020-03-04 14:50:00,154.37,154.41,154.32,154.39,50884.0,154.37,154.41,154.32,154.39,50884.0
2020-03-04 14:55:00,154.39,154.46,154.3,154.37,95162.0,154.39,154.46,154.3,154.37,95162.0
2020-03-04 15:00:00,154.37,154.37,154.27,154.28,77185.0,154.37,154.37,154.27,154.28,77185.0
2020-03-04 15:05:00,154.28,154.31,154.24,154.27,62983.0,154.28,154.31,154.24,154.27,62983.0
2020-03-04 15:10:00,154.28,154.36,154.27,154.34,61021.0,154.28,154.36,154.27,154.34,61021.0
2020-03-04 15:15:00,154.34,154.47,154.32,154.4,97821.0,154.34,154.47,154.32,154.4,97821.0
2020-03-04 15:20:00,154.39,154.42,154.35,154.35,122091.0,154.39,154.42,154.35,154.35,122091.0
2020-03-04 15:25:00,154.36,154.37,154.31,154.31,62223.0,154.36,154.37,154.31,154.31,62223.0
2020-03-04 15:30:00,154.32,154.33,154.1,154.1,106216.0,154.32,154.33,154.1,154.1,106216.0
2020-03-04 15:35:00,154.1,154.15,154.05,154.13,119844.0,154.1,154.15,154.05,154.13,119844.0
2020-03-04 15:40:00,154.13,154.18,154.11,154.11,121502.0,154.13,154.18,154.11,154.11,121502.0
2020-03-04 15:45:00,154.12,154.23,154.1,154.22,176111.0,154.12,154.23,154.1,154.22,176111.0
2020-03-04 15:50:00,154.22,154.24,154.17,154.19,174256.0,154.22,154.24,154.17,154.19,174256.0
2020-03-04 15:55:00,154.19,154.26,154.13,154.18,420551.0,154.19,154.26,154.13,154.18,420551.0
2020-03-05 09:30:00,156.01,156.48,156.0,156.19,887088.0,156.01,156.48,156.0,156.19,887088.0
2020-03-05 09:35:00,156.2,156.23,155.89,156.0,380617.0,156.2,156.23,155.89,156.0,380617.0
2020-03-05 09:40:00,156.01,156.15,155.72,155.83,221810.0,156.01,156.15,155.72,155.83,221810.0
2020-03-05 09:45:00,155.84,156.1,155.74,156.06,112627.0,155.84,156.1,155.74,156.06,112627.0
2020-03-05 09:50:00,156.06,156.17,155.98,156.14,129866.0,156.06,156.17,155.98,156.14,129866.0
2020-03-05 09:55:00,156.13,156.15,156.0,156.08,177073.0,156.13,156.15,156.0,156.08,177073.0
2020-03-05 10:00:00,156.08,156.21,156.04,156.18,170327.0,156.08,156.21,156.04,156.18,170327.0
2020-03-05 10:05:00,156.18,156.3,156.14,156.26,159086.0,156.18,156.3,156.14,156.26,159086.0
2020-03-05 10:10:00,156.25,156.28,155.98,155.99,152017.0,156.25,156.28,155.98,155.99,152017.0
2020-03-05 10:15:00,156.0,156.08,155.85,155.88,133964.0,156.0,156.08,155.85,155.88,133964.0
2020-03-05 10:20:00,155.89,155.94,155.78,155.84,110882.0,155.89,155.94,155.78,155.84,110882.0
2020-03-05 10:25:00,155.85,155.96,155.81,155.96,84748.0,155.85,155.96,155.81,155.96,84748.0
2020-03-05 10:30:00,155.95,155.98,155.83,155.87,93551.0,155.95,155.98,155.83,155.87,93551.0
2020-03-05 10:35:00,155.87,156.22,155.86,156.19,112243.0,155.87,156.22,155.86,156.19,112243.0
2020-03-05 10:40:00,156.17,156.2,156.04,156.19,97593.0,156.17,156.2,156.04,156.19,97593.0
2020-03-05 10:45:00,156.19,156.22,156.03,156.09,133357.0,156.19,156.22,156.03,156.09,133357.0
2020-03-05 10:50:00,156.13,156.22,156.07,156.16,92869.0,156.13,156.22,156.07,156.16,92869.0
2020-03-05 10:55:00,156.19,156.28,156.11,156.24,156036.0,156.19,156.28,156.11,156.24,156036.0
2020-03-05 11:00:00,156.22,156.34,156.12,156.2,146628.0,156.22,156.34,156.12,156.2,146628.0
2020-03-05 11:05:00,156.18,156.21,156.04,156.07,100431.0,156.18,156.21,156.04,156.07,100431.0
2020-03-05 11:10:00,156.07,156.19,156.07,156.17,74146.0,156.07,156.19,156.07,156.17,74146.0
2020-03-05 11:15:00,156.18,156.26,156.05,156.1,73107.0,156.18,156.26,156.05,156.1,73107.0
2020-03-05 11:20:00,156.08,156.08,156.0,156.08,60656.0,156.08,156.08,156.0,156.08,60656.0
2020-03-05 11:25:00,156.08,156.19,156.02,156.11,86805.0,156.08,156.19,156.02,156.11,86805.0
2020-03-05 11:30:00,156.12,156.28,156.1,156.28,82474.0,156.12,156.28,156.1,156.28,82474.0
2020-03-05 11:35:00,156.27,156.35,156.18,156.32,73433.0,156.27,156.35,156.18,156.32,73433.0
2020-03-05 11:40:00,156.31,156.39,156.29,156.36,187116.0,156.31,156.39,156.29,156.36,187116.0
2020-03-05 11:45:00,156.36,156.52,156.34,156.4,189574.0,156.36,156.52,156.34,156.4,189574.0
2020-03-05 11:50:00,156.41,156.46,156.37,156.43,128436.0,156.41,156.46,156.37,156.43,128436.0
2020-03-05 11:55:00,156.45,156.58,156.42,156.43,168819.0,156.45,156.58,156.42,156.43,168819.0
2020-03-05 12:00:00,156.43,156.56,156.42,156.46,70189.0,156.43,156.56,156.42,156.46,70189.0
2020-03-05 12:05:00,156.46,156.52,156.42,156.44,48435.0,156.46,156.52,156.42,156.44,48435.0
2020-03-05 12:10:00,156.43,156.43,156.31,156.33,109102.0,156.43,156.43,156.31,156.33,109102.0
2020-03-05 12:15:00,156.33,156.37,156.26,156.3,42446.0,156.33,156.37,156.26,156.3,42446.0
2020-03-05 12:20:00,156.3,156.5,156.29,156.49,57878.0,156.3,156.5,156.29,156.49,57878.0
2020-03-05 12:25:00,156.49,156.68,156.49,156.56,205177.0,156.49,156.68,156.49,156.56,205177.0
2020-03-05 12:30:00,156.55,156.58,156.5,156.53,51726.0,156.55,156.58,156.5,156.53,51726.0
2020-03-05 12:35:00,156.52,156.67,156.51,156.66,318490.0,156.52,156.67,156.51,156.66,318490.0
2020-03-05 12:40:00,156.66,156.76,156.63,156.75,403642.0,156.66,156.76,156.63,156.75,403642.0
2020-03-05 12:45:00,156.75,156.88,156.71,156.71,523056.0,156.75,156.88,156.71,156.71,523056.0
2020-03-05 12:50:00,156.73,156.9,156.71,156.83,231927.0,156.73,156.9,156.71,156.83,231927.0
2020-03-05 12:55:00,156.81,156.93,156.79,156.9,217098.0,156.81,156.93,156.79,156.9,217098.0
2020-03-05 13:00:00,156.89,156.95,156.76,156.87,255151.0,156.89,156.95,156.76,156.87,255151.0
2020-03-05 13:05:00,156.86,156.97,156.84,156.93,244785.0,156.86,156.97,156.84,156.93,244785.0
2020-03-05 13:10:00,156.93,157.04,156.87,157.0,220437.0,156.93,157.04,156.87,157.0,220437.0
2020-03-05 13:15:00,156.99,157.05,156.96,157.03,226221.0,156.99,157.05,156.96,157.03,226221.0
2020-03-05 13:20:00,157.03,157.08,156.89,157.03,201949.0,157.03,157.08,156.89,157.03,201949.0
2020-03-05 13:25:00,157.03,157.06,156.88,156.91,108621.0,157.03,157.06,156.88,156.91,108621.0
2020-03-05 13:30:00,156.91,156.99,156.84,156.87,145921.0,156.91,156.99,156.84,156.87,145921.0
2020-03-05 13:35:00,156.87,156.89,156.71,156.89,116193.0,156.87,156.89,156.71,156.89,116193.0
2020-03-05 13:40:00,156.9,157.04,156.88,157.01,111613.0,156.9,157.04,156.88,157.01,111613.0
2020-03-05 13:45:00,157.01,157.03,156.84,156.89,240584.0,157.01,157.03,156.84,156.89,240584.0
2020-03-05 13:50:00,156.9,157.0,156.86,157.0,109851.0,156.9,157.0,156.86,157.0,109851.0
2020-03-05 13:55:00,156.98,156.98,156.85,156.95,80842.0,156.98,156.98,156.85,156.95,80842.0
2020-03-05 14:00:00,156.94,157.04,156.93,157.03,122561.0,156.94,157.04,156.93,157.03,122561.0
2020-03-05 14:05:00,157.03,157.12,156.89,157.12,94004.0,157.03,157.12,156.89,157.12,94004.0
2020-03-05 14:10:00,157.11,157.11,156.98,157.03,78936.0,157.11,157.11,156.98,157.03,78936.0
2020-03-05 14:15:00,157.03,157.14,156.97,157.07,85497.0,157.03,157.14,156.97,157.07,85497.0
2020-03-05 14:20:00,157.08,157.14,157.05,157.14,68159.0,157.08,157.14,157.05,157.14,68159.0
2020-03-05 14:25:00,157.13,157.17,157.08,157.1,96856.0,157.13,157.17,157.08,157.1,96856.0
2020-03-05 14:30:00,157.08,157.12,157.02,157.05,149521.0,157.08,157.12,157.02,157.05,149521.0
2020-03-05 14:35:00,157.05,157.06,156.98,157.05,81472.0,157.05,157.06,156.98,157.05,81472.0
2020-03-05 14:40:00,157.06,157.16,157.03,157.15,113562.0,157.06,157.16,157.03,157.15,113562.0
2020-03-05 14:45:00,157.15,157.19,157.1,157.15,144212.0,157.15,157.19,157.1,157.15,144212.0
2020-03-05 14:50:00,157.14,157.38,157.09,157.34,215396.0,157.14,157.38,157.09,157.34,215396.0
2020-03-05 14:55:00,157.33,157.37,157.28,157.34,163590.0,157.33,157.37,157.28,157.34,163590.0
2020-03-05 15:00:00,157.34,157.38,157.23,157.37,202294.0,157.34,157.38,157.23,157.37,202294.0
2020-03-05 15:05:00,157.37,157.46,157.33,157.44,194812.0,157.37,157.46,157.33,157.44,194812.0
2020-03-05 15:10:00,157.46,157.53,157.32,157.36,321591.0,157.46,157.53,157.32,157.36,321591.0
2020-03-05 15:15:00,157.36,157.57,157.34,157.55,258838.0,157.36,157.57,157.34,157.55,258838.0
2020-03-05 15:20:00,157.55,157.55,157.33,157.5,300473.0,157.55,157.55,157.33,157.5,300473.0
2020-03-05 15:25:00,157.5,157.54,157.36,157.47,269939.0,157.5,157.54,157.36,157.47,269939.0
2020-03-05 15:30:00,157.48,157.49,157.25,157.32,374996.0,157.48,157.49,157.25,157.32,374996.0
2020-03-05 15:35:00,157.33,157.49,157.3,157.49,411306.0,157.33,157.49,157.3,157.49,411306.0
2020-03-05 15:40:00,157.49,157.51,157.35,157.45,283856.0,157.49,157.51,157.35,157.45,283856.0
2020-03-05 15:45:00,157.44,157.62,157.44,157.56,868386.0,157.44,157.62,157.44,157.56,868386.0
2020-03-05 15:50:00,157.56,157.57,157.44,157.52,678667.0,157.56,157.57,157.44,157.52,678667.0
2020-03-05 15:55:00,157.53,157.56,157.45,157.48,374914.0,157.53,157.56,157.45,157.48,374914.0
2020-03-06 09:30:00,158.33,158.57,158.16,158.35,1058736.0,158.33,158.57,158.16,158.35,1058736.0
2020-03-06 09:35:00,158.35,158.35,157.87,157.93,358411.0,158.35,158.35,157.87,157.93,358411.0
2020-03-06 09:40:00,157.93,158.15,157.91,158.02,284489.0,157.93,158.15,157.91,158.02,284489.0
2020-03-06 09:45:00,158.02,158.5,158.02,158.48,421459.0,158.02,158.5,158.02,158.48,421459.0
2020-03-06 09:50:00,158.48,158.65,158.43,158.48,353748.0,158.48,158.65,158.43,158.48,353748.0
2020-03-06 09:55:00,158.48,158.54,158.28,158.54,414066.0,158.48,158.54,158.28,158.54,414066.0
2020-03-06 10:00:00,158.55,158.61,158.38,158.45,400503.0,158.55,158.61,158.38,158.45,400503.0
2020-03-06 10:05:00,158.45,158.7,158.4,158.67,391063.0,158.45,158.7,158.4,158.67,391063.0
2020-03-06 10:10:00,158.69,158.72,158.46,158.52,354647.0,158.69,158.72,158.46,158.52,354647.0
2020-03-06 10:15:00,158.52,158.52,157.87,158.08,616401.0,158.52,158.52,157.87,158.08,616401.0
2020-03-06 10:20:00,158.1,158.11,156.25,156.94,1536559.0,158.1,158.11,156.25,156.94,1536559.0
2020-03-06 10:25:00,156.95,157.0,154.54,155.24,1957130.0,156.95,157.0,154.54,155.24,1957130.0
2020-03-06 10:30:00,155.28,156.31,154.98,156.19,748158.0,155.28,156.31,154.98,156.19,748158.0
2020-03-06 10:35:00,156.18,156.31,155.41,155.49,514620.0,156.18,156.31,155.41,155.49,514620.0
2020-03-06 10:40:00,155.49,155.65,155.02,155.55,579074.0,155.49,155.65,155.02,155.55,579074.0
2020-03-06 10:45:00,155.5,155.64,155.25,155.5,275148.0,155.5,155.64,155.25,155.5,275148.0
2020-03-06 10:50:00,155.48,155.77,155.33,155.7,551196.0,155.48,155.77,155.33,155.7,551196.0
2020-03-06 10:55:00,155.71,156.6,155.71,156.57,366597.0,155.71,156.6,155.71,156.57,366597.0
2020-03-06 11:00:00,156.57,156.63,156.2,156.43,295409.0,156.57,156.63,156.2,156.43,295409.0
2020-03-06 11:05:00,156.46,156.97,156.33,156.73,342843.0,156.46,156.97,156.33,156.73,342843.0
2020-03-06 11:10:00,156.76,157.0,156.65,156.96,246462.0,156.76,157.0,156.65,156.96,246462.0
2020-03-06 11:15:00,156.95,156.99,156.67,156.8,160485.0,156.95,156.99,156.67,156.8,160485.0
2020-03-06 11:20:00,156.81,157.31,156.72,157.06,239101.0,156.81,157.31,156.72,157.06,239101.0
2020-03-06 11:25:00,157.07,157.22,156.92,157.13,99253.0,157.07,157.22,156.92,157.13,99253.0
2020-03-06 11:30:00,157.14,157.17,156.81,156.96,124411.0,157.14,157.17,156.81,156.96,124411.0
2020-03-06 11:35:00,156.98,157.09,156.7,156.71,260828.0,156.98,157.09,156.7,156.71,260828.0
2020-03-06 11:40:00,156.71,156.74,156.04,156.39,465618.0,156.71,156.74,156.04,156.39,465618.0
2020-03-06 11:45:00,156.33,156.76,156.33,156.76,133676.0,156.33,156.76,156.33,156.76,133676.0
2020-03-06 11:50:00,156.78,156.78,156.54,156.73,114436.0,156.78,156.78,156.54,156.73,114436.0
2020-03-06 11:55:00,156.72,156.73,156.48,156.52,46188.0,156.72,156.73,156.48,156.52,46188.0
2020-03-06 12:00:00,156.53,156.86,156.36,156.8,135827.0,156.53,156.86,156.36,156.8,135827.0
2020-03-06 12:05:00,156.8,156.87,156.78,156.83,73139.0,156.8,156.87,156.78,156.83,73139.0
2020-03-06 12:10:00,156.83,157.05,156.7,157.0,114429.0,156.83,157.05,156.7,157.0,114429.0
2020-03-06 12:15:00,156.98,157.05,156.88,157.04,120512.0,156.98,157.05,156.88,157.04,120512.0
2020-03-06 12:20:00,157.05,157.12,156.94,156.99,290128.0,157.05,157.12,156.94,156.99,290128.0
2020-03-06 12:25:00,157.01,157.13,156.91,157.01,55661.0,157.01,157.13,156.91,157.01,55661.0
2020-03-06 12:30:00,157.01,157.05,156.47,156.53,184739.0,157.01,157.05,156.47,156.53,184739.0
2020-03-06 12:35:00,156.52,156.62,156.42,156.61,120621.0,156.52,156.62,156.42,156.61,120621.0
2020-03-06 12:40:00,156.61,156.71,156.46,156.47,108768.0,156.61,156.71,156.46,156.47,108768.0
2020-03-06 12:45:00,156.49,156.76,156.25,156.71,101905.0,156.49,156.76,156.25,156.71,101905.0
2020-03-06 12:50:00,156.71,156.81,156.63,156.8,62982.0,156.71,156.81,156.63,156.8,62982.0
2020-03-06 12:55:00,156.78,156.87,156.7,156.77,59464.0,156.78,156.87,156.7,156.77,59464.0
2020-03-06 13:00:00,156.79,156.8,156.57,156.62,113148.0,156.79,156.8,156.57,156.62,113148.0
2020-03-06 13:05:00,156.63,156.7,156.43,156.66,217161.0,156.63,156.7,156.43,156.66,217161.0
2020-03-06 13:10:00,156.67,156.88,156.6,156.86,112902.0,156.67,156.88,156.6,156.86,112902.0
2020-03-06 13:15:00,156.86,157.02,156.84,156.88,121407.0,156.86,157.02,156.84,156.88,121407.0
2020-03-06 13:20:00,156.88,157.1,156.87,157.09,192581.0,156.88,157.1,156.87,157.09,192581.0
2020-03-06 13:25:00,157.1,157.42,157.04,157.38,344921.0,157.1,157.42,157.04,157.38,344921.0
2020-03-06 13:30:00,157.35,157.55,157.23,157.48,155081.0,157.35,157.55,157.23,157.48,155081.0
2020-03-06 13:35:00,157.48,157.51,157.39,157.39,154499.0,157.48,157.51,157.39,157.39,154499.0
2020-03-06 13:40:00,157.4,157.45,157.25,157.45,142001.0,157.4,157.45,157.25,157.45,142001.0
2020-03-06 13:45:00,157.45,157.48,157.28,157.43,179434.0,157.45,157.48,157.28,157.43,179434.0
2020-03-06 13:50:00,157.44,157.46,157.29,157.46,135255.0,157.44,157.46,157.29,157.46,135255.0
2020-03-06 13:55:00,157.45,157.45,157.31,157.4,135500.0,157.45,157.45,157.31,157.4,135500.0
2020-03-06 14:00:00,157.39,157.68,157.39,157.5,249043.0,157.39,157.68,157.39,157.5,249043.0
2020-03-06 14:05:00,157.51,157.57,157.33,157.53,108153.0,157.51,157.57,157.33,157.53,108153.0
2020-03-06 14:10:00,157.53,157.71,157.5,157.69,251595.0,157.53,157.71,157.5,157.69,251595.0
2020-03-06 14:15:00,157.68,158.14,157.67,158.03,247606.0,157.68,158.14,157.67,158.03,247606.0
2020-03-06 14:20:00,158.03,158.11,157.79,157.81,191236.0,158.03,158.11,157.79,157.81,191236.0
2020-03-06 14:25:00,157.81,158.06,157.8,158.05,139237.0,157.81,158.06,157.8,158.05,139237.0
2020-03-06 14:30:00,158.05,158.31,157.96,158.23,174027.0,158.05,158.31,157.96,158.23,174027.0
2020-03-06 14:35:00,158.22,158.25,158.1,158.23,154139.0,158.22,158.25,158.1,158.23,154139.0
2020-03-06 14:40:00,158.22,158.42,158.17,158.31,249084.0,158.22,158.42,158.17,158.31,249084.0
2020-03-06 14:45:00,158.33,158.39,158.14,158.36,161391.0,158.33,158.39,158.14,158.36,161391.0
2020-03-06 14:50:00,158.39,158.44,158.27,158.42,142543.0,158.39,158.44,158.27,158.42,142543.0
2020-03-06 14:55:00,158.4,158.81,158.16,158.76,233550.0,158.4,158.81,158.16,158.76,233550.0
2020-03-06 15:00:00,158.78,159.05,158.56,159.04,332701.0,158.78,159.05,158.56,159.04,332701.0
2020-03-06 15:05:00,159.04,159.25,158.65,158.67,426825.0,159.04,159.25,158.65,158.67,426825.0
2020-03-06 15:10:00,158.69,158.69,158.37,158.68,264464.0,158.69,158.69,158.37,158.68,264464.0
2020-03-06 15:15:00,158.68,158.68,157.73,157.74,414039.0,158.68,158.68,157.73,157.74,414039.0
2020-03-06 15:20:00,157.73,158.14,157.17,157.21,304744.0,157.73,158.14,157.17,157.21,304744.0
2020-03-06 15:25:00,157.23,157.87,156.76,157.8,390735.0,157.23,157.87,156.76,157.8,390735.0
2020-03-06 15:30:00,157.82,157.85,157.3,157.46,322591.0,157.82,157.85,157.3,157.46,322591.0
2020-03-06 15:35:00,157.49,157.62,157.08,157.49,247604.0,157.49,157.62,157.08,157.49,247604.0
2020-03-06 15:40:00,157.45,157.6,157.31,157.37,206708.0,157.45,157.6,157.31,157.37,206708.0
2020-03-06 15:45:00,157.37,157.42,157.2,157.25,342160.0,157.37,157.42,157.2,157.25,342160.0
2020-03-06 15:50:00,157.23,157.28,156.94,157.24,304788.0,157.23,157.28,156.94,157.24,304788.0
2020-03-06 15:55:00,157.26,157.58,157.22,157.55,415502.0,157.26,157.58,157.22,157.55,415502.0
2020-03-09 09:30:00,158.6,158.66,157.87,157.98,1138073.0,158.6,158.66,157.87,157.98,1138073.0
2020-03-09 09:35:00,157.98,157.98,157.98,157.98,0.0,157.98,157.98,157.98,157.98,0.0
2020-03-09 09:40:00,157.98,157.98,157.98,157.98,0.0,157.98,157.98,157.98,157.98,0.0
2020-03-09 09:45:00,159.37,159.37,157.82,157.84,238202.0,159.37,159.37,157.82,157.84,238202.0
2020-03-09 09:50:00,157.83,158.09,157.17,157.47,575489.0,157.83,158.09,157.17,157.47,575489.0
2020-03-09 09:55:00,157.46,157.5,156.76,157.27,779395.0,157.46,157.5,156.76,157.27,779395.0
2020-03-09 10:00:00,157.33,157.6,157.2,157.43,435540.0,157.33,157.6,157.2,157.43,435540.0
2020-03-09 10:05:00,157.42,157.54,156.86,157.3,540296.0,157.42,157.54,156.86,157.3,540296.0
2020-03-09 10:10:00,157.27,157.36,156.57,156.72,393193.0,157.27,157.36,156.57,156.72,393193.0
2020-03-09 10:15:00,156.74,157.05,156.46,156.79,355437.0,156.74,157.05,156.46,156.79,355437.0
2020-03-09 10:20:00,156.79,157.15,156.74,157.11,388466.0,156.79,157.15,156.74,157.11,388466.0
2020-03-09 10:25:00,157.09,157.39,156.98,157.15,376847.0,157.09,157.39,156.98,157.15,376847.0
2020-03-09 10:30:00,157.15,157.45,157.02,157.31,500701.0,157.15,157.45,157.02,157.31,500701.0
2020-03-09 10:35:00,157.3,157.6,157.24,157.55,339247.0,157.3,157.6,157.24,157.55,339247.0
2020-03-09 10:40:00,157.54,157.7,157.39,157.46,316558.0,157.54,157.7,157.39,157.46,316558.0
2020-03-09 10:45:00,157.46,157.6,157.43,157.6,174297.0,157.46,157.6,157.43,157.6,174297.0
2020-03-09 10:50:00,157.59,157.8,157.5,157.68,180305.0,157.59,157.8,157.5,157.68,180305.0
2020-03-09 10:55:00,157.69,157.86,157.41,157.46,312280.0,157.69,157.86,157.41,157.46,312280.0
2020-03-09 11:00:00,157.47,157.5,157.11,157.21,336389.0,157.47,157.5,157.11,157.21,336389.0
2020-03-09 11:05:00,157.19,157.32,156.97,157.06,215561.0,157.19,157.32,156.97,157.06,215561.0
2020-03-09 11:10:00,157.07,157.15,156.76,157.09,427065.0,157.07,157.15,156.76,157.09,427065.0
2020-03-09 11:15:00,157.1,157.18,156.86,157.18,171824.0,157.1,157.18,156.86,157.18,171824.0
2020-03-09 11:20:00,157.18,157.56,157.15,157.25,311114.0,157.18,157.56,157.15,157.25,311114.0
2020-03-09 11:25:00,157.25,157.33,156.92,157.1,235756.0,157.25,157.33,156.92,157.1,235756.0
2020-03-09 11:30:00,157.09,157.39,157.02,157.38,294590.0,157.09,157.39,157.02,157.38,294590.0
2020-03-09 11:35:00,157.4,157.44,157.1,157.33,206000.0,157.4,157.44,157.1,157.33,206000.0
2020-03-09 11:40:00,157.32,157.47,157.22,157.22,200095.0,157.32,157.47,157.22,157.22,200095.0
2020-03-09 11:45:00,157.22,157.42,156.78,156.87,385727.0,157.22,157.42,156.78,156.87,385727.0
2020-03-09 11:50:00,156.82,157.0,156.82,156.88,160594.0,156.82,157.0,156.82,156.88,160594.0
2020-03-09 11:55:00,156.88,157.03,156.66,156.68,295119.0,156.88,157.03,156.66,156.68,295119.0
2020-03-09 12:00:00,156.68,156.77,156.37,156.71,432966.0,156.68,156.77,156.37,156.71,432966.0
2020-03-09 12:05:00,156.71,156.74,156.33,156.48,304283.0,156.71,156.74,156.33,156.48,304283.0
2020-03-09 12:10:00,156.48,156.9,156.35,156.72,237798.0,156.48,156.9,156.35,156.72,237798.0
2020-03-09 12:15:00,156.72,156.95,156.61,156.86,150300.0,156.72,156.95,156.61,156.86,150300.0
2020-03-09 12:20:00,156.87,157.05,156.76,156.85,194800.0,156.87,157.05,156.76,156.85,194800.0
2020-03-09 12:25:00,156.85,157.05,156.84,156.87,214237.0,156.85,157.05,156.84,156.87,214237.0
2020-03-09 12:30:00,156.84,157.09,156.81,156.94,201828.0,156.84,157.09,156.81,156.94,201828.0
2020-03-09 12:35:00,156.93,157.07,156.89,156.96,145150.0,156.93,157.07,156.89,156.96,145150.0
2020-03-09 12:40:00,156.96,157.01,156.84,156.96,210213.0,156.96,157.01,156.84,156.96,210213.0
2020-03-09 12:45:00,156.94,157.25,156.86,157.22,190206.0,156.94,157.25,156.86,157.22,190206.0
2020-03-09 12:50:00,157.22,157.36,157.11,157.29,201502.0,157.22,157.36,157.11,157.29,201502.0
2020-03-09 12:55:00,157.3,157.37,157.26,157.35,130644.0,157.3,157.37,157.26,157.35,130644.0
2020-03-09 13:00:00,157.37,157.38,156.99,157.15,206845.0,157.37,157.38,156.99,157.15,206845.0
2020-03-09 13:05:00,157.16,157.21,157.06,157.16,154244.0,157.16,157.21,157.06,157.16,154244.0
2020-03-09 13:10:00,157.15,157.18,157.0,157.04,122018.0,157.15,157.18,157.0,157.04,122018.0
2020-03-09 13:15:00,157.05,157.27,157.05,157.19,142063.0,157.05,157.27,157.05,157.19,142063.0
2020-03-09 13:20:00,157.19,157.66,157.19,157.51,240315.0,157.19,157.66,157.19,157.51,240315.0
2020-03-09 13:25:00,157.52,157.79,157.49,157.63,208838.0,157.52,157.79,157.49,157.63,208838.0
2020-03-09 13:30:00,157.62,157.68,157.52,157.52,131574.0,157.62,157.68,157.52,157.52,131574.0
2020-03-09 13:35:00,157.55,157.63,157.42,157.59,237306.0,157.55,157.63,157.42,157.59,237306.0
2020-03-09 13:40:00,157.58,157.73,157.45,157.64,221769.0,157.58,157.73,157.45,157.64,221769.0
2020-03-09 13:45:00,157.59,157.64,157.23,157.28,201583.0,157.59,157.64,157.23,157.28,201583.0
2020-03-09 13:50:00,157.26,157.44,157.26,157.43,123425.0,157.26,157.44,157.26,157.43,123425.0
2020-03-09 13:55:00,157.44,157.48,157.22,157.43,128691.0,157.44,157.48,157.22,157.43,128691.0
2020-03-09 14:00:00,157.41,157.7,157.37,157.52,173531.0,157.41,157.7,157.37,157.52,173531.0
2020-03-09 14:05:00,157.49,157.71,157.45,157.69,162288.0,157.49,157.71,157.45,157.69,162288.0
2020-03-09 14:10:00,157.69,157.7,157.37,157.4,324284.0,157.69,157.7,157.37,157.4,324284.0
2020-03-09 14:15:00,157.39,157.57,157.28,157.57,304384.0,157.39,157.57,157.28,157.57,304384.0
2020-03-09 14:20:00,157.55,157.64,157.35,157.54,248059.0,157.55,157.64,157.35,157.54,248059.0
2020-03-09 14:25:00,157.53,157.62,157.37,157.61,169171.0,157.53,157.62,157.37,157.61,169171.0
2020-03-09 14:30:00,157.61,157.86,157.59,157.82,569272.0,157.61,157.86,157.59,157.82,569272.0
2020-03-09 14:35:00,157.81,157.89,157.7,157.74,445183.0,157.81,157.89,157.7,157.74,445183.0
2020-03-09 14:40:00,157.74,157.88,157.71,157.86,161372.0,157.74,157.88,157.71,157.86,161372.0
2020-03-09 14:45:00,157.85,157.89,157.72,157.86,167621.0,157.85,157.89,157.72,157.86,167621.0
2020-03-09 14:50:00,157.85,157.89,157.63,157.81,295345.0,157.85,157.89,157.63,157.81,295345.0
2020-03-09 14:55:00,157.81,157.9,157.68,157.82,308623.0,157.81,157.9,157.68,157.82,308623.0
2020-03-09 15:00:00,157.85,157.97,157.78,157.95,293266.0,157.85,157.97,157.78,157.95,293266.0
2020-03-09 15:05:00,157.95,158.26,157.86,158.11,324915.0,157.95,158.26,157.86,158.11,324915.0
2020-03-09 15:10:00,158.11,158.12,158.0,158.02,143292.0,158.11,158.12,158.0,158.02,143292.0
2020-03-09 15:15:00,158.01,158.01,157.71,157.87,237756.0,158.01,158.01,157.71,157.87,237756.0
2020-03-09 15:20:00,157.88,157.92,157.73,157.88,111796.0,157.88,157.92,157.73,157.88,111796.0
2020-03-09 15:25:00,157.91,158.02,157.78,158.01,164023.0,157.91,158.02,157.78,158.01,164023.0
2020-03-09 15:30:00,158.02,158.11,157.47,157.48,250426.0,158.02,158.11,157.47,157.48,250426.0
2020-03-09 15:35:00,157.47,157.61,157.24,157.59,218505.0,157.47,157.61,157.24,157.59,218505.0
2020-03-09 15:40:00,157.58,157.74,157.5,157.72,232480.0,157.58,157.74,157.5,157.72,232480.0
2020-03-09 15:45:00,157.72,157.72,157.37,157.42,278493.0,157.72,157.72,157.37,157.42,278493.0
2020-03-09 15:50:00,157.42,157.62,157.42,157.55,248057.0,157.42,157.62,157.42,157.55,248057.0
2020-03-09 15:55:00,157.55,158.01,157.46,157.84,640679.0,157.55,158.01,157.46,157.84,640679.0
2020-03-10 09:30:00,156.18,156.33,155.92,155.98,506364.0,156.18,156.33,155.92,155.98,506364.0
2020-03-10 09:35:00,155.98,156.33,155.94,156.18,306557.0,155.98,156.33,155.94,156.18,306557.0
2020-03-10 09:40:00,156.17,156.22,155.98,156.14,160791.0,156.17,156.22,155.98,156.14,160791.0
2020-03-10 09:45:00,156.13,156.15,155.75,155.77,244698.0,156.13,156.15,155.75,155.77,244698.0
2020-03-10 09:50:00,155.77,155.95,155.6,155.61,420425.0,155.77,155.95,155.6,155.61,420425.0
2020-03-10 09:55:00,155.61,155.68,155.35,155.6,426756.0,155.61,155.68,155.35,155.6,426756.0
2020-03-10 10:00:00,155.6,155.79,155.54,155.79,163487.0,155.6,155.79,155.54,155.79,163487.0
2020-03-10 10:05:00,155.78,155.82,155.58,155.59,204079.0,155.78,155.82,155.58,155.59,204079.0
2020-03-10 10:10:00,155.6,155.63,155.23,155.28,207142.0,155.6,155.63,155.23,155.28,207142.0
2020-03-10 10:15:00,155.27,155.68,155.26,155.61,339616.0,155.27,155.68,155.26,155.61,339616.0
2020-03-10 10:20:00,155.61,155.62,155.39,155.46,192267.0,155.61,155.62,155.39,155.46,192267.0
2020-03-10 10:25:00,155.47,155.64,155.45,155.59,268279.0,155.47,155.64,155.45,155.59,268279.0
2020-03-10 10:30:00,155.59,155.75,155.54,155.58,103984.0,155.59,155.75,155.54,155.58,103984.0
2020-03-10 10:35:00,155.57,155.88,155.46,155.87,158463.0,155.57,155.88,155.46,155.87,158463.0
2020-03-10 10:40:00,155.87,155.95,155.78,155.91,294291.0,155.87,155.95,155.78,155.91,294291.0
2020-03-10 10:45:00,155.92,156.11,155.8,156.09,202051.0,155.92,156.11,155.8,156.09,202051.0
2020-03-10 10:50:00,156.06,156.28,156.01,156.1,208468.0,156.06,156.28,156.01,156.1,208468.0
2020-03-10 10:55:00,156.09,156.21,156.05,156.06,154878.0,156.09,156.21,156.05,156.06,154878.0
2020-03-10 11:00:00,156.07,156.08,155.76,155.87,122440.0,156.07,156.08,155.76,155.87,122440.0
2020-03-10 11:05:00,155.87,155.96,155.58,155.67,96603.0,155.87,155.96,155.58,155.67,96603.0
2020-03-10 11:10:00,155.67,155.71,155.48,155.63,212420.0,155.67,155.71,155.48,155.63,212420.0
2020-03-10 11:15:00,155.64,155.9,155.63,155.84,161014.0,155.64,155.9,155.63,155.84,161014.0
2020-03-10 11:20:00,155.83,156.13,155.76,156.08,163240.0,155.83,156.13,155.76,156.08,163240.0
2020-03-10 11:25:00,156.1,156.27,155.77,156.05,277192.0,156.1,156.27,155.77,156.05,277192.0
2020-03-10 11:30:00,156.05,156.06,155.76,155.86,134504.0,156.05,156.06,155.76,155.86,134504.0
2020-03-10 11:35:00,155.87,156.2,155.74,156.06,170082.0,155.87,156.2,155.74,156.06,170082.0
2020-03-10 11:40:00,156.07,156.1,155.84,155.91,138357.0,156.07,156.1,155.84,155.91,138357.0
2020-03-10 11:45:00,155.9,155.91,155.6,155.74,336904.0,155.9,155.91,155.6,155.74,336904.0
2020-03-10 11:50:00,155.75,155.98,155.68,155.95,98520.0,155.75,155.98,155.68,155.95,98520.0
2020-03-10 11:55:00,155.93,155.93,155.65,155.7,71034.0,155.93,155.93,155.65,155.7,71034.0
2020-03-10 12:00:00,155.69,155.72,155.54,155.72,138953.0,155.69,155.72,155.54,155.72,138953.0
2020-03-10 12:05:00,155.7,155.85,155.66,155.7,142445.0,155.7,155.85,155.66,155.7,142445.0
2020-03-10 12:10:00,155.68,155.78,155.55,155.66,179808.0,155.68,155.78,155.55,155.66,179808.0
2020-03-10 12:15:00,155.64,155.73,155.5,155.72,114915.0,155.64,155.73,155.5,155.72,114915.0
2020-03-10 12:20:00,155.7,155.79,155.62,155.68,89506.0,155.7,155.79,155.62,155.68,89506.0
2020-03-10 12:25:00,155.68,155.92,155.68,155.81,64139.0,155.68,155.92,155.68,155.81,64139.0
2020-03-10 12:30:00,155.81,155.86,155.71,155.72,183767.0,155.81,155.86,155.71,155.72,183767.0
2020-03-10 12:35:00,155.72,155.82,155.59,155.62,251003.0,155.72,155.82,155.59,155.62,251003.0
2020-03-10 12:40:00,155.61,155.74,155.51,155.54,84264.0,155.61,155.74,155.51,155.54,84264.0
2020-03-10 12:45:00,155.52,155.79,155.52,155.64,751299.0,155.52,155.79,155.52,155.64,751299.0
2020-03-10 12:50:00,155.63,155.65,155.39,155.47,124600.0,155.63,155.65,155.39,155.47,124600.0
2020-03-10 12:55:00,155.49,155.67,155.39,155.65,133640.0,155.49,155.67,155.39,155.65,133640.0
2020-03-10 13:00:00,155.64,155.75,155.55,155.64,99557.0,155.64,155.75,155.55,155.64,99557.0
2020-03-10 13:05:00,155.64,155.76,155.62,155.65,87730.0,155.64,155.76,155.62,155.65,87730.0
2020-03-10 13:10:00,155.66,155.8,155.6,155.65,106372.0,155.66,155.8,155.6,155.65,106372.0
2020-03-10 13:15:00,155.64,155.81,155.62,155.77,109196.0,155.64,155.81,155.62,155.77,109196.0
2020-03-10 13:20:00,155.76,156.04,155.72,156.02,109366.0,155.76,156.04,155.72,156.02,109366.0
2020-03-10 13:25:00,156.02,156.34,155.96,156.27,173022.0,156.02,156.34,155.96,156.27,173022.0
2020-03-10 13:30:00,156.25,156.41,156.16,156.25,88875.0,156.25,156.41,156.16,156.25,88875.0
2020-03-10 13:35:00,156.25,156.29,156.05,156.19,76923.0,156.25,156.29,156.05,156.19,76923.0
2020-03-10 13:40:00,156.18,156.21,156.0,156.02,86851.0,156.18,156.21,156.0,156.02,86851.0
2020-03-10 13:45:00,156.03,156.33,156.02,156.22,98847.0,156.03,156.33,156.02,156.22,98847.0
2020-03-10 13:50:00,156.21,156.24,156.08,156.18,89995.0,156.21,156.24,156.08,156.18,89995.0
2020-03-10 13:55:00,156.18,156.19,155.95,156.0,65014.0,156.18,156.19,155.95,156.0,65014.0
2020-03-10 14:00:00,155.99,156.17,155.99,156.13,29884.0,155.99,156.17,155.99,156.13,29884.0
2020-03-10 14:05:00,156.14,156.21,155.9,155.94,92143.0,156.14,156.21,155.9,155.94,92143.0
2020-03-10 14:10:00,155.92,155.96,155.75,155.76,162883.0,155.92,155.96,155.75,155.76,162883.0
2020-03-10 14:15:00,155.75,155.78,155.59,155.6,112055.0,155.75,155.78,155.59,155.6,112055.0
2020-03-10 14:20:00,155.58,155.67,155.45,155.65,163960.0,155.58,155.67,155.45,155.65,163960.0
2020-03-10 14:25:00,155.63,155.75,155.56,155.65,97985.0,155.63,155.75,155.56,155.65,97985.0
2020-03-10 14:30:00,155.63,155.65,155.49,155.57,142239.0,155.63,155.65,155.49,155.57,142239.0
2020-03-10 14:35:00,155.57,155.63,155.45,155.49,85627.0,155.57,155.63,155.45,155.49,85627.0
2020-03-10 14:40:00,155.48,155.53,155.38,155.42,149441.0,155.48,155.53,155.38,155.42,149441.0
2020-03-10 14:45:00,155.42,155.5,155.35,155.39,110757.0,155.42,155.5,155.35,155.39,110757.0
2020-03-10 14:50:00,155.39,155.44,155.35,155.42,87155.0,155.39,155.44,155.35,155.42,87155.0
2020-03-10 14:55:00,155.42,155.73,155.39,155.63,108989.0,155.42,155.73,155.39,155.63,108989.0
2020-03-10 15:00:00,155.62,155.65,155.37,155.39,79112.0,155.62,155.65,155.37,155.39,79112.0
2020-03-10 15:05:00,155.4,155.58,155.33,155.47,102822.0,155.4,155.58,155.33,155.47,102822.0
2020-03-10 15:10:00,155.48,155.48,154.91,155.07,541109.0,155.48,155.48,154.91,155.07,541109.0
2020-03-10 15:15:00,155.08,155.29,155.08,155.25,256760.0,155.08,155.29,155.08,155.25,256760.0
2020-03-10 15:20:00,155.27,155.42,155.18,155.19,183587.0,155.27,155.42,155.18,155.19,183587.0
2020-03-10 15:25:00,155.18,155.47,155.17,155.46,154997.0,155.18,155.47,155.17,155.46,154997.0
2020-03-10 15:30:00,155.44,155.5,155.28,155.37,165511.0,155.44,155.5,155.28,155.37,165511.0
2020-03-10 15:35:00,155.39,155.41,155.08,155.11,252594.0,155.39,155.41,155.08,155.11,252594.0
2020-03-10 15:40:00,155.1,155.3,155.08,155.25,305950.0,155.1,155.3,155.08,155.25,305950.0
2020-03-10 15:45:00,155.25,155.29,155.15,155.16,337808.0,155.25,155.29,155.15,155.16,337808.0
2020-03-10 15:50:00,155.16,155.22,154.91,154.94,672678.0,155.16,155.22,154.91,154.94,672678.0
2020-03-10 15:55:00,154.95,154.98,154.39,154.46,1458029.0,154.95,154.98,154.39,154.46,1458029.0
2020-03-11 09:30:00,156.25,156.44,156.15,156.17,356286.0,156.25,156.44,156.15,156.17,356286.0
2020-03-11 09:35:00,156.16,156.34,156.04,156.28,139144.0,156.16,156.34,156.04,156.28,139144.0
2020-03-11 09:40:00,156.26,156.44,156.2,156.43,115254.0,156.26,156.44,156.2,156.43,115254.0
2020-03-11 09:45:00,156.42,156.43,156.32,156.4,107627.0,156.42,156.43,156.32,156.4,107627.0
2020-03-11 09:50:00,156.4,156.41,156.32,156.38,117575.0,156.4,156.41,156.32,156.38,117575.0
2020-03-11 09:55:00,156.37,156.5,156.34,156.47,232545.0,156.37,156.5,156.34,156.47,232545.0
2020-03-11 10:00:00,156.46,156.5,156.2,156.42,139068.0,156.46,156.5,156.2,156.42,139068.0
2020-03-11 10:05:00,156.42,156.43,156.02,156.02,186876.0,156.42,156.43,156.02,156.02,186876.0
2020-03-11 10:10:00,156.03,156.11,155.95,155.97,134823.0,156.03,156.11,155.95,155.97,134823.0
2020-03-11 10:15:00,155.96,156.2,155.96,156.15,103074.0,155.96,156.2,155.96,156.15,103074.0
2020-03-11 10:20:00,156.14,156.2,156.04,156.17,128777.0,156.14,156.2,156.04,156.17,128777.0
2020-03-11 10:25:00,156.16,156.18,156.05,156.18,136900.0,156.16,156.18,156.05,156.18,136900.0
2020-03-11 10:30:00,156.18,156.2,155.71,155.85,413129.0,156.18,156.2,155.71,155.85,413129.0
2020-03-11 10:35:00,155.84,155.98,155.63,155.63,117411.0,155.84,155.98,155.63,155.63,117411.0
2020-03-11 10:40:00,155.65,155.76,155.5,155.73,181397.0,155.65,155.76,155.5,155.73,181397.0
2020-03-11 10:45:00,155.72,155.81,155.48,155.6,135652.0,155.72,155.81,155.48,155.6,135652.0
2020-03-11 10:50:00,155.61,155.71,155.46,155.64,137140.0,155.61,155.71,155.46,155.64,137140.0
2020-03-11 10:55:00,155.64,155.64,155.42,155.52,162115.0,155.64,155.64,155.42,155.52,162115.0
2020-03-11 11:00:00,155.52,155.71,155.44,155.48,222855.0,155.52,155.71,155.44,155.48,222855.0
2020-03-11 11:05:00,155.48,155.51,155.14,155.26,305042.0,155.48,155.51,155.14,155.26,305042.0
2020-03-11 11:10:00,155.25,155.25,154.96,154.98,274319.0,155.25,155.25,154.96,154.98,274319.0
2020-03-11 11:15:00,154.98,155.44,154.98,155.41,186168.0,154.98,155.44,154.98,155.41,186168.0
2020-03-11 11:20:00,155.42,155.67,155.3,155.66,193086.0,155.42,155.67,155.3,155.66,193086.0
2020-03-11 11:25:00,155.64,155.66,155.46,155.48,191005.0,155.64,155.66,155.46,155.48,191005.0
2020-03-11 11:30:00,155.47,155.51,155.29,155.34,143422.0,155.47,155.51,155.29,155.34,143422.0
2020-03-11 11:35:00,155.32,155.35,155.13,155.18,195437.0,155.32,155.35,155.13,155.18,195437.0
2020-03-11 11:40:00,155.17,155.19,154.83,154.86,163632.0,155.17,155.19,154.83,154.86,163632.0
2020-03-11 11:45:00,154.84,155.22,154.59,155.02,249137.0,154.84,155.22,154.59,155.02,249137.0
2020-03-11 11:50:00,155.03,155.18,154.95,155.11,119892.0,155.03,155.18,154.95,155.11,119892.0
2020-03-11 11:55:00,155.1,155.25,155.09,155.23,88277.0,155.1,155.25,155.09,155.23,88277.0
2020-03-11 12:00:00,155.24,155.34,155.2,155.22,152722.0,155.24,155.34,155.2,155.22,152722.0
2020-03-11 12:05:00,155.22,155.3,154.92,154.96,181505.0,155.22,155.3,154.92,154.96,181505.0
2020-03-11 12:10:00,154.94,155.18,154.9,155.15,124114.0,154.94,155.18,154.9,155.15,124114.0
2020-03-11 12:15:00,155.14,155.15,154.89,154.99,145578.0,155.14,155.15,154.89,154.99,145578.0
2020-03-11 12:20:00,155.0,155.1,154.94,154.96,99474.0,155.0,155.1,154.94,154.96,99474.0
2020-03-11 12:25:00,154.95,155.16,154.93,155.15,103320.0,154.95,155.16,154.93,155.15,103320.0
2020-03-11 12:30:00,155.13,155.17,155.08,155.11,123260.0,155.13,155.17,155.08,155.11,123260.0
2020-03-11 12:35:00,155.1,155.1,154.99,155.01,69398.0,155.1,155.1,154.99,155.01,69398.0
2020-03-11 12:40:00,154.99,155.1,154.94,155.03,119997.0,154.99,155.1,154.94,155.03,119997.0
2020-03-11 12:45:00,155.02,155.12,154.96,155.02,124668.0,155.02,155.12,154.96,155.02,124668.0
2020-03-11 12:50:00,155.02,155.08,154.73,154.74,142005.0,155.02,155.08,154.73,154.74,142005.0
2020-03-11 12:55:00,154.72,154.79,154.56,154.78,267212.0,154.72,154.79,154.56,154.78,267212.0
2020-03-11 13:00:00,154.76,155.11,154.74,154.99,137504.0,154.76,155.11,154.74,154.99,137504.0
2020-03-11 13:05:00,154.99,155.17,154.93,155.02,144383.0,154.99,155.17,154.93,155.02,144383.0
2020-03-11 13:10:00,155.02,155.03,154.84,154.88,130167.0,155.02,155.03,154.84,154.88,130167.0
2020-03-11 13:15:00,154.9,154.94,154.78,154.83,76418.0,154.9,154.94,154.78,154.83,76418.0
2020-03-11 13:20:00,154.82,154.84,154.69,154.71,106021.0,154.82,154.84,154.69,154.71,106021.0
2020-03-11 13:25:00,154.72,154.77,154.48,154.54,151635.0,154.72,154.77,154.48,154.54,151635.0
2020-03-11 13:30:00,154.52,154.67,154.29,154.53,281101.0,154.52,154.67,154.29,154.53,281101.0
2020-03-11 13:35:00,154.51,154.66,154.51,154.61,99714.0,154.51,154.66,154.51,154.61,99714.0
2020-03-11 13:40:00,154.6,154.88,154.52,154.82,185015.0,154.6,154.88,154.52,154.82,185015.0
2020-03-11 13:45:00,154.82,154.84,154.6,154.7,64076.0,154.82,154.84,154.6,154.7,64076.0
2020-03-11 13:50:00,154.72,154.85,154.66,154.74,78810.0,154.72,154.85,154.66,154.74,78810.0
2020-03-11 13:55:00,154.72,154.88,154.6,154.64,56061.0,154.72,154.88,154.6,154.64,56061.0
2020-03-11 14:00:00,154.63,154.67,154.58,154.6,90838.0,154.63,154.67,154.58,154.6,90838.0
2020-03-11 14:05:00,154.61,154.71,154.51,154.69,103045.0,154.61,154.71,154.51,154.69,103045.0
2020-03-11 14:10:00,154.71,154.77,154.64,154.65,80352.0,154.71,154.77,154.64,154.65,80352.0
2020-03-11 14:15:00,154.66,154.68,154.5,154.58,123531.0,154.66,154.68,154.5,154.58,123531.0
2020-03-11 14:20:00,154.58,154.6,154.45,154.47,119376.0,154.58,154.6,154.45,154.47,119376.0
2020-03-11 14:25:00,154.47,154.48,154.08,154.12,240189.0,154.47,154.48,154.08,154.12,240189.0
2020-03-11 14:30:00,154.12,154.31,154.0,154.25,189715.0,154.12,154.31,154.0,154.25,189715.0
2020-03-11 14:35:00,154.25,154.28,154.11,154.16,172662.0,154.25,154.28,154.11,154.16,172662.0
2020-03-11 14:40:00,154.15,154.38,154.14,154.31,205295.0,154.15,154.38,154.14,154.31,205295.0
2020-03-11 14:45:00,154.31,154.43,154.26,154.38,100565.0,154.31,154.43,154.26,154.38,100565.0
2020-03-11 14:50:00,154.39,154.42,154.19,154.2,115048.0,154.39,154.42,154.19,154.2,115048.0
2020-03-11 14:55:00,154.19,154.26,154.09,154.2,174951.0,154.19,154.26,154.09,154.2,174951.0
2020-03-11 15:00:00,154.19,154.19,153.76,153.93,344064.0,154.19,154.19,153.76,153.93,344064.0
2020-03-11 15:05:00,153.93,153.95,153.67,153.83,343707.0,153.93,153.95,153.67,153.83,343707.0
2020-03-11 15:10:00,153.83,153.86,153.72,153.83,160545.0,153.83,153.86,153.72,153.83,160545.0
2020-03-11 15:15:00,153.82,153.84,153.61,153.82,229253.0,153.82,153.84,153.61,153.82,229253.0
2020-03-11 15:20:00,153.81,154.89,153.81,154.55,439103.0,153.81,154.89,153.81,154.55,439103.0
2020-03-11 15:25:00,154.54,154.64,154.32,154.5,291841.0,154.54,154.64,154.32,154.5,291841.0
2020-03-11 15:30:00,154.46,154.53,154.38,154.43,306401.0,154.46,154.53,154.38,154.43,306401.0
2020-03-11 15:35:00,154.42,154.73,154.4,154.72,214958.0,154.42,154.73,154.4,154.72,214958.0
2020-03-11 15:40:00,154.72,154.8,154.54,154.56,231504.0,154.72,154.8,154.54,154.56,231504.0
2020-03-11 15:45:00,154.57,154.57,154.26,154.27,330935.0,154.57,154.57,154.26,154.27,330935.0
2020-03-11 15:50:00,154.27,154.31,154.02,154.08,408127.0,154.27,154.31,154.02,154.08,408127.0
2020-03-11 15:55:00,154.08,154.16,153.92,153.93,821178.0,154.08,154.16,153.92,153.93,821178.0
2020-03-12 09:30:00,151.53,151.55,150.58,150.62,1088157.0,151.53,151.55,150.58,150.62,1088157.0
2020-03-12 09:35:00,150.62,150.65,150.28,150.35,168353.0,150.62,150.65,150.28,150.35,168353.0
2020-03-12 09:40:00,150.35,150.35,150.35,150.35,0.0,150.35,150.35,150.35,150.35,0.0
2020-03-12 09:45:00,150.35,150.35,150.35,150.35,0.0,150.35,150.35,150.35,150.35,0.0
2020-03-12 09:50:00,149.0,150.03,148.84,149.63,900518.0,149.0,150.03,148.84,149.63,900518.0
2020-03-12 09:55:00,149.62,150.3,149.5,150.29,763856.0,149.62,150.3,149.5,150.29,763856.0
2020-03-12 10:00:00,150.23,150.27,149.59,149.64,495030.0,150.23,150.27,149.59,149.64,495030.0
2020-03-12 10:05:00,149.65,149.72,149.25,149.41,642467.0,149.65,149.72,149.25,149.41,642467.0
2020-03-12 10:10:00,149.4,149.44,148.71,148.73,604363.0,149.4,149.44,148.71,148.73,604363.0
2020-03-12 10:15:00,148.73,148.82,148.32,148.32,608930.0,148.73,148.82,148.32,148.32,608930.0
2020-03-12 10:20:00,148.32,148.6,148.12,148.52,628200.0,148.32,148.6,148.12,148.52,628200.0
2020-03-12 10:25:00,148.53,149.11,148.4,148.63,498085.0,148.53,149.11,148.4,148.63,498085.0
2020-03-12 10:30:00,148.66,148.89,148.5,148.72,455261.0,148.66,148.89,148.5,148.72,455261.0
2020-03-12 10:35:00,148.75,148.9,148.65,148.7,312267.0,148.75,148.9,148.65,148.7,312267.0
2020-03-12 10:40:00,148.69,148.94,148.6,148.94,354517.0,148.69,148.94,148.6,148.94,354517.0
2020-03-12 10:45:00,148.93,148.93,148.31,148.74,461702.0,148.93,148.93,148.31,148.74,461702.0
2020-03-12 10:50:00,148.78,149.38,148.74,149.28,341380.0,148.78,149.38,148.74,149.28,341380.0
2020-03-12 10:55:00,149.31,149.72,149.18,149.38,461657.0,149.31,149.72,149.18,149.38,461657.0
2020-03-12 11:00:00,149.35,149.36,148.68,148.69,388118.0,149.35,149.36,148.68,148.69,388118.0
2020-03-12 11:05:00,148.7,148.9,147.95,148.04,444832.0,148.7,148.9,147.95,148.04,444832.0
2020-03-12 11:10:00,148.01,148.42,148.0,148.25,368734.0,148.01,148.42,148.0,148.25,368734.0
2020-03-12 11:15:00,148.25,148.35,148.04,148.29,444154.0,148.25,148.35,148.04,148.29,444154.0
2020-03-12 11:20:00,148.28,148.51,147.92,148.4,349225.0,148.28,148.51,147.92,148.4,349225.0
2020-03-12 11:25:00,148.39,148.55,148.22,148.22,249213.0,148.39,148.55,148.22,148.22,249213.0
2020-03-12 11:30:00,148.22,148.22,147.77,147.99,400610.0,148.22,148.22,147.77,147.99,400610.0
2020-03-12 11:35:00,147.97,148.1,147.79,147.89,183560.0,147.97,148.1,147.79,147.89,183560.0
2020-03-12 11:40:00,147.93,147.99,147.47,147.59,324675.0,147.93,147.99,147.47,147.59,324675.0
2020-03-12 11:45:00,147.61,147.75,147.43,147.69,232026.0,147.61,147.75,147.43,147.69,232026.0
2020-03-12 11:50:00,147.67,147.71,146.93,146.97,512488.0,147.67,147.71,146.93,146.97,512488.0
2020-03-12 11:55:00,147.02,147.41,146.85,147.38,286097.0,147.02,147.41,146.85,147.38,286097.0
2020-03-12 12:00:00,147.37,147.98,147.33,147.92,392842.0,147.37,147.98,147.33,147.92,392842.0
2020-03-12 12:05:00,147.92,148.07,147.56,148.03,258761.0,147.92,148.07,147.56,148.03,258761.0
2020-03-12 12:10:00,147.99,148.02,147.66,147.72,255466.0,147.99,148.02,147.66,147.72,255466.0
2020-03-12 12:15:00,147.74,147.95,147.53,147.75,341043.0,147.74,147.95,147.53,147.75,341043.0
2020-03-12 12:20:00,147.75,147.91,147.66,147.88,355400.0,147.75,147.91,147.66,147.88,355400.0
2020-03-12 12:25:00,147.88,148.13,147.77,148.06,667373.0,147.88,148.13,147.77,148.06,667373.0
2020-03-12 12:30:00,148.12,148.76,148.1,148.52,570076.0,148.12,148.76,148.1,148.52,570076.0
2020-03-12 12:35:00,148.55,148.73,148.19,148.72,256163.0,148.55,148.73,148.19,148.72,256163.0
2020-03-12 12:40:00,148.73,148.79,148.05,148.2,225728.0,148.73,148.79,148.05,148.2,225728.0
2020-03-12 12:45:00,148.21,148.46,148.15,148.41,148403.0,148.21,148.46,148.15,148.41,148403.0
2020-03-12 12:50:00,148.43,149.2,148.39,149.09,451780.0,148.43,149.2,148.39,149.09,451780.0
2020-03-12 12:55:00,149.13,150.21,148.86,150.0,639019.0,149.13,150.21,148.86,150.0,639019.0
2020-03-12 13:00:00,149.98,151.47,149.9,150.87,551564.0,149.98,151.47,149.9,150.87,551564.0
2020-03-12 13:05:00,150.87,151.27,150.51,151.07,396625.0,150.87,151.27,150.51,151.07,396625.0
2020-03-12 13:10:00,151.09,151.18,150.19,150.63,432379.0,151.09,151.18,150.19,150.63,432379.0
2020-03-12 13:15:00,150.61,151.14,150.43,150.64,357429.0,150.61,151.14,150.43,150.64,357429.0
2020-03-12 13:20:00,150.62,150.92,149.82,149.82,260453.0,150.62,150.92,149.82,149.82,260453.0
2020-03-12 13:25:00,149.89,150.21,149.11,149.62,314772.0,149.89,150.21,149.11,149.62,314772.0
2020-03-12 13:30:00,149.59,150.08,149.42,149.71,138682.0,149.59,150.08,149.42,149.71,138682.0
2020-03-12 13:35:00,149.72,149.9,149.43,149.54,133008.0,149.72,149.9,149.43,149.54,133008.0
2020-03-12 13:40:00,149.57,149.65,149.26,149.48,175870.0,149.57,149.65,149.26,149.48,175870.0
2020-03-12 13:45:00,149.5,150.02,149.4,149.88,199255.0,149.5,150.02,149.4,149.88,199255.0
2020-03-12 13:50:00,149.92,150.13,149.75,149.83,131208.0,149.92,150.13,149.75,149.83,131208.0
2020-03-12 13:55:00,149.81,150.07,149.57,150.07,163425.0,149.81,150.07,149.57,150.07,163425.0
2020-03-12 14:00:00,150.09,150.11,149.7,149.72,100698.0,150.09,150.11,149.7,149.72,100698.0
2020-03-12 14:05:00,149.74,149.97,149.7,149.93,57565.0,149.74,149.97,149.7,149.93,57565.0
2020-03-12 14:10:00,149.93,149.93,149.7,149.76,115926.0,149.93,149.93,149.7,149.76,115926.0
2020-03-12 14:15:00,149.76,149.8,149.4,149.45,85349.0,149.76,149.8,149.4,149.45,85349.0
2020-03-12 14:20:00,149.46,149.58,149.2,149.27,81982.0,149.46,149.58,149.2,149.27,81982.0
2020-03-12 14:25:00,149.23,149.28,148.77,148.84,285420.0,149.23,149.28,148.77,148.84,285420.0
2020-03-12 14:30:00,148.84,148.84,148.37,148.56,233513.0,148.84,148.84,148.37,148.56,233513.0
2020-03-12 14:35:00,148.54,148.64,148.17,148.47,164338.0,148.54,148.64,148.17,148.47,164338.0
2020-03-12 14:40:00,148.5,148.73,148.37,148.39,145690.0,148.5,148.73,148.37,148.39,145690.0
2020-03-12 14:45:00,148.38,148.72,148.19,148.65,166566.0,148.38,148.72,148.19,148.65,166566.0
2020-03-12 14:50:00,148.66,149.13,148.66,148.76,137245.0,148.66,149.13,148.66,148.76,137245.0
2020-03-12 14:55:00,148.74,148.91,148.5,148.51,91526.0,148.74,148.91,148.5,148.51,91526.0
2020-03-12 15:00:00,148.56,148.61,148.25,148.55,146405.0,148.56,148.61,148.25,148.55,146405.0
2020-03-12 15:05:00,148.54,148.54,148.31,148.41,151472.0,148.54,148.54,148.31,148.41,151472.0
2020-03-12 15:10:00,148.42,148.63,148.35,148.45,197264.0,148.42,148.63,148.35,148.45,197264.0
2020-03-12 15:15:00,148.47,148.47,148.2,148.21,153152.0,148.47,148.47,148.2,148.21,153152.0
2020-03-12 15:20:00,148.2,148.24,147.9,147.98,264083.0,148.2,148.24,147.9,147.98,264083.0
2020-03-12 15:25:00,147.96,148.15,147.86,147.93,428965.0,147.96,148.15,147.86,147.93,428965.0
2020-03-12 15:30:00,147.94,148.18,147.92,148.0,416372.0,147.94,148.18,147.92,148.0,416372.0
2020-03-12 15:35:00,148.01,148.06,147.48,147.5,496037.0,148.01,148.06,147.48,147.5,496037.0
2020-03-12 15:40:00,147.52,147.88,147.48,147.53,587342.0,147.52,147.88,147.48,147.53,587342.0
2020-03-12 15:45:00,147.53,147.77,147.53,147.72,527827.0,147.53,147.77,147.53,147.72,527827.0
2020-03-12 15:50:00,147.72,148.15,147.67,148.08,830725.0,147.72,148.15,147.67,148.08,830725.0
2020-03-12 15:55:00,148.08,148.08,147.51,147.84,987100.0,148.08,148.08,147.51,147.84,987100.0
2020-03-13 09:30:00,149.42,149.6,149.22,149.26,912289.0,149.42,149.6,149.22,149.26,912289.0
2020-03-13 09:35:00,149.25,149.34,148.87,148.92,537301.0,149.25,149.34,148.87,148.92,537301.0
2020-03-13 09:40:00,148.91,148.95,148.41,148.91,774114.0,148.91,148.95,148.41,148.91,774114.0
2020-03-13 09:45:00,148.9,149.02,148.56,148.77,349666.0,148.9,149.02,148.56,148.77,349666.0
2020-03-13 09:50:00,148.78,148.8,148.36,148.47,295839.0,148.78,148.8,148.36,148.47,295839.0
2020-03-13 09:55:00,148.47,148.5,147.33,148.13,909236.0,148.47,148.5,147.33,148.13,909236.0
2020-03-13 10:00:00,148.13,148.14,147.59,147.96,399125.0,148.13,148.14,147.59,147.96,399125.0
2020-03-13 10:05:00,147.95,148.14,147.9,148.1,319195.0,147.95,148.14,147.9,148.1,319195.0
2020-03-13 10:10:00,148.09,148.4,147.97,148.09,236447.0,148.09,148.4,147.97,148.09,236447.0
2020-03-13 10:15:00,148.08,148.4,147.93,148.3,280895.0,148.08,148.4,147.93,148.3,280895.0
2020-03-13 10:20:00,148.31,148.82,148.31,148.5,274697.0,148.31,148.82,148.31,148.5,274697.0
2020-03-13 10:25:00,148.48,148.48,147.86,148.08,267033.0,148.48,148.48,147.86,148.08,267033.0
2020-03-13 10:30:00,148.05,148.06,147.48,147.66,459224.0,148.05,148.06,147.48,147.66,459224.0
2020-03-13 10:35:00,147.57,147.88,147.45,147.74,139138.0,147.57,147.88,147.45,147.74,139138.0
2020-03-13 10:40:00,147.74,148.04,147.42,147.85,397393.0,147.74,148.04,147.42,147.85,397393.0
2020-03-13 10:45:00,147.85,148.22,147.85,148.06,133123.0,147.85,148.22,147.85,148.06,133123.0
2020-03-13 10:50:00,148.06,148.1,147.47,147.52,212846.0,148.06,148.1,147.47,147.52,212846.0
2020-03-13 10:55:00,147.51,147.51,147.06,147.06,330865.0,147.51,147.51,147.06,147.06,330865.0
2020-03-13 11:00:00,147.08,147.22,146.95,147.18,271361.0,147.08,147.22,146.95,147.18,271361.0
2020-03-13 11:05:00,147.2,147.38,147.04,147.26,212232.0,147.2,147.38,147.04,147.26,212232.0
2020-03-13 11:10:00,147.21,147.47,146.82,147.25,196793.0,147.21,147.47,146.82,147.25,196793.0
2020-03-13 11:15:00,147.25,147.28,146.91,146.94,279026.0,147.25,147.28,146.91,146.94,279026.0
2020-03-13 11:20:00,146.98,147.29,146.95,147.27,171029.0,146.98,147.29,146.95,147.27,171029.0
2020-03-13 11:25:00,147.25,147.55,146.92,147.39,145456.0,147.25,147.55,146.92,147.39,145456.0
2020-03-13 11:30:00,147.43,147.52,146.91,146.92,161757.0,147.43,147.52,146.91,146.92,161757.0
2020-03-13 11:35:00,146.9,146.9,146.32,146.39,339038.0,146.9,146.9,146.32,146.39,339038.0
2020-03-13 11:40:00,146.35,146.4,145.26,145.29,541929.0,146.35,146.4,145.26,145.29,541929.0
2020-03-13 11:45:00,145.25,145.27,143.17,143.95,1162221.0,145.25,145.27,143.17,143.95,1162221.0
2020-03-13 11:50:00,143.89,145.31,143.56,145.02,772561.0,143.89,145.31,143.56,145.02,772561.0
2020-03-13 11:55:00,145.01,145.56,144.32,144.38,654672.0,145.01,145.56,144.32,144.38,654672.0
2020-03-13 12:00:00,144.41,144.41,143.57,144.1,906489.0,144.41,144.41,143.57,144.1,906489.0
2020-03-13 12:05:00,144.12,144.76,143.92,144.57,364771.0,144.12,144.76,143.92,144.57,364771.0
2020-03-13 12:10:00,144.61,144.7,143.94,144.09,333964.0,144.61,144.7,143.94,144.09,333964.0
2020-03-13 12:15:00,144.11,144.4,143.94,144.11,194441.0,144.11,144.4,143.94,144.11,194441.0
2020-03-13 12:20:00,144.11,144.24,143.69,143.69,238293.0,144.11,144.24,143.69,143.69,238293.0
2020-03-13 12:25:00,143.69,144.1,143.11,144.04,307195.0,143.69,144.1,143.11,144.04,307195.0
2020-03-13 12:30:00,144.04,144.07,143.45,143.55,325991.0,144.04,144.07,143.45,143.55,325991.0
2020-03-13 12:35:00,143.54,143.66,142.11,142.71,577157.0,143.54,143.66,142.11,142.71,577157.0
2020-03-13 12:40:00,142.68,142.73,141.58,141.8,554356.0,142.68,142.73,141.58,141.8,554356.0
2020-03-13 12:45:00,141.82,143.24,141.65,142.81,692436.0,141.82,143.24,141.65,142.81,692436.0
2020-03-13 12:50:00,142.73,143.51,142.72,143.42,327505.0,142.73,143.51,142.72,143.42,327505.0
2020-03-13 12:55:00,143.44,143.46,142.87,143.27,246274.0,143.44,143.46,142.87,143.27,246274.0
2020-03-13 13:00:00,143.27,143.32,142.92,143.0,186901.0,143.27,143.32,142.92,143.0,186901.0
2020-03-13 13:05:00,142.98,143.19,142.73,142.8,196407.0,142.98,143.19,142.73,142.8,196407.0
2020-03-13 13:10:00,142.77,143.31,142.65,143.25,176625.0,142.77,143.31,142.65,143.25,176625.0
2020-03-13 13:15:00,143.26,143.33,143.2,143.27,272688.0,143.26,143.33,143.2,143.27,272688.0
2020-03-13 13:20:00,143.26,143.32,142.97,143.15,189978.0,143.26,143.32,142.97,143.15,189978.0
2020-03-13 13:25:00,143.18,143.29,142.53,142.75,310349.0,143.18,143.29,142.53,142.75,310349.0
2020-03-13 13:30:00,142.73,142.91,142.51,142.69,165427.0,142.73,142.91,142.51,142.69,165427.0
2020-03-13 13:35:00,142.69,142.75,142.37,142.7,173711.0,142.69,142.75,142.37,142.7,173711.0
2020-03-13 13:40:00,142.68,142.97,142.59,142.74,292950.0,142.68,142.97,142.59,142.74,292950.0
2020-03-13 13:45:00,142.73,143.17,142.59,143.13,208120.0,142.73,143.17,142.59,143.13,208120.0
2020-03-13 13:50:00,143.15,143.23,143.03,143.19,264702.0,143.15,143.23,143.03,143.19,264702.0
2020-03-13 13:55:00,143.21,143.3,143.19,143.22,122640.0,143.21,143.3,143.19,143.22,122640.0
2020-03-13 14:00:00,143.21,143.69,143.2,143.69,283711.0,143.21,143.69,143.2,143.69,283711.0
2020-03-13 14:05:00,143.7,144.49,143.64,144.43,449977.0,143.7,144.49,143.64,144.43,449977.0
2020-03-13 14:10:00,144.43,144.6,144.02,144.11,365202.0,144.43,144.6,144.02,144.11,365202.0
2020-03-13 14:15:00,144.1,144.15,143.57,143.61,166353.0,144.1,144.15,143.57,143.61,166353.0
2020-03-13 14:20:00,143.62,143.71,143.14,143.24,210674.0,143.62,143.71,143.14,143.24,210674.0
2020-03-13 14:25:00,143.25,143.25,142.97,143.14,201321.0,143.25,143.25,142.97,143.14,201321.0
2020-03-13 14:30:00,143.13,143.16,142.65,142.8,239708.0,143.13,143.16,142.65,142.8,239708.0
2020-03-13 14:35:00,142.8,143.22,142.67,143.22,256374.0,142.8,143.22,142.67,143.22,256374.0
2020-03-13 14:40:00,143.19,143.2,142.79,142.96,258711.0,143.19,143.2,142.79,142.96,258711.0
2020-03-13 14:45:00,142.99,143.12,142.8,142.96,213606.0,142.99,143.12,142.8,142.96,213606.0
2020-03-13 14:50:00,142.95,142.98,142.34,142.37,332614.0,142.95,142.98,142.34,142.37,332614.0
2020-03-13 14:55:00,142.37,142.83,142.25,142.29,187280.0,142.37,142.83,142.25,142.29,187280.0
2020-03-13 15:00:00,142.27,143.15,142.13,142.84,342287.0,142.27,143.15,142.13,142.84,342287.0
2020-03-13 15:05:00,142.85,143.19,142.85,143.01,310519.0,142.85,143.19,142.85,143.01,310519.0
2020-03-13 15:10:00,143.0,143.4,142.82,143.03,385913.0,143.0,143.4,142.82,143.03,385913.0
2020-03-13 15:15:00,143.02,143.45,143.0,143.4,292787.0,143.02,143.45,143.0,143.4,292787.0
2020-03-13 15:20:00,143.4,143.55,143.29,143.38,214798.0,143.4,143.55,143.29,143.38,214798.0
2020-03-13 15:25:00,143.38,143.41,142.91,143.2,352822.0,143.38,143.41,142.91,143.2,352822.0
2020-03-13 15:30:00,143.24,143.24,142.85,142.93,440427.0,143.24,143.24,142.85,142.93,440427.0
2020-03-13 15:35:00,142.92,143.46,142.9,143.16,359204.0,142.92,143.46,142.9,143.16,359204.0
2020-03-13 15:40:00,143.15,143.38,143.03,143.11,402113.0,143.15,143.38,143.03,143.11,402113.0
2020-03-13 15:45:00,143.1,143.27,141.98,142.01,767519.0,143.1,143.27,141.98,142.01,767519.0
2020-03-13 15:50:00,142.01,142.79,142.0,142.74,916471.0,142.01,142.79,142.0,142.74,916471.0
2020-03-13 15:55:00,142.74,143.55,142.69,143.34,834283.0,142.74,143.55,142.69,143.34,834283.0
2020-03-16 09:30:00,137.56,137.56,137.47,137.51,368445.0,137.56,137.56,137.47,137.51,368445.0
2020-03-16 09:35:00,137.51,137.51,137.51,137.51,0.0,137.51,137.51,137.51,137.51,0.0
2020-03-16 09:40:00,137.51,137.51,137.51,137.51,0.0,137.51,137.51,137.51,137.51,0.0
2020-03-16 09:45:00,136.12,137.75,136.12,137.63,1051951.0,136.12,137.75,136.12,137.63,1051951.0
2020-03-16 09:50:00,137.6,138.25,137.42,138.09,479717.0,137.6,138.25,137.42,138.09,479717.0
2020-03-16 09:55:00,138.08,138.89,137.96,138.42,400198.0,138.08,138.89,137.96,138.42,400198.0
2020-03-16 10:00:00,138.44,138.48,137.79,137.81,420032.0,138.44,138.48,137.79,137.81,420032.0
2020-03-16 10:05:00,137.84,138.57,137.79,138.5,305581.0,137.84,138.57,137.79,138.5,305581.0
2020-03-16 10:10:00,138.5,138.61,138.12,138.17,395774.0,138.5,138.61,138.12,138.17,395774.0
2020-03-16 10:15:00,138.17,138.65,138.12,138.54,335429.0,138.17,138.65,138.12,138.54,335429.0
2020-03-16 10:20:00,138.56,138.79,138.18,138.65,269836.0,138.56,138.79,138.18,138.65,269836.0
2020-03-16 10:25:00,138.65,139.2,138.55,139.02,467466.0,138.65,139.2,138.55,139.02,467466.0
2020-03-16 10:30:00,139.02,139.28,138.85,139.14,305207.0,139.02,139.28,138.85,139.14,305207.0
2020-03-16 10:35:00,139.17,140.0,139.16,139.96,501152.0,139.17,140.0,139.16,139.96,501152.0
2020-03-16 10:40:00,139.96,140.38,139.79,139.99,294098.0,139.96,140.38,139.79,139.99,294098.0
2020-03-16 10:45:00,140.06,140.06,139.24,139.25,273283.0,140.06,140.06,139.24,139.25,273283.0
2020-03-16 10:50:00,139.25,140.54,139.24,140.27,255779.0,139.25,140.54,139.24,140.27,255779.0
2020-03-16 10:55:00,140.32,140.95,139.88,140.94,328594.0,140.32,140.95,139.88,140.94,328594.0
2020-03-16 11:00:00,140.92,140.93,139.93,140.05,220517.0,140.92,140.93,139.93,140.05,220517.0
2020-03-16 11:05:00,140.02,140.61,139.83,140.55,263067.0,140.02,140.61,139.83,140.55,263067.0
2020-03-16 11:10:00,140.55,141.42,140.55,141.33,303658.0,140.55,141.42,140.55,141.33,303658.0
2020-03-16 11:15:00,141.31,142.3,141.31,141.59,423368.0,141.31,142.3,141.31,141.59,423368.0
2020-03-16 11:20:00,141.58,142.36,141.25,142.2,367110.0,141.58,142.36,141.25,142.2,367110.0
2020-03-16 11:25:00,142.18,142.93,142.13,142.76,346497.0,142.18,142.93,142.13,142.76,346497.0
2020-03-16 11:30:00,142.76,142.96,142.39,142.55,195392.0,142.76,142.96,142.39,142.55,195392.0
2020-03-16 11:35:00,142.56,142.87,142.38,142.57,166527.0,142.56,142.87,142.38,142.57,166527.0
2020-03-16 11:40:00,142.55,142.64,141.64,142.17,235147.0,142.55,142.64,141.64,142.17,235147.0
2020-03-16 11:45:00,142.16,142.16,140.92,140.97,323669.0,142.16,142.16,140.92,140.97,323669.0
2020-03-16 11:50:00,140.96,141.83,140.94,141.81,124980.0,140.96,141.83,140.94,141.81,124980.0
2020-03-16 11:55:00,141.81,141.83,141.27,141.48,159389.0,141.81,141.83,141.27,141.48,159389.0
2020-03-16 12:00:00,141.48,142.33,141.24,142.06,231123.0,141.48,142.33,141.24,142.06,231123.0
2020-03-16 12:05:00,141.98,142.04,141.11,141.28,207841.0,141.98,142.04,141.11,141.28,207841.0
2020-03-16 12:10:00,141.29,141.76,141.09,141.19,189506.0,141.29,141.76,141.09,141.19,189506.0
2020-03-16 12:15:00,141.2,141.67,141.11,141.37,173825.0,141.2,141.67,141.11,141.37,173825.0
2020-03-16 12:20:00,141.36,142.24,141.25,141.69,264132.0,141.36,142.24,141.25,141.69,264132.0
2020-03-16 12:25:00,141.69,142.14,141.57,141.7,90419.0,141.69,142.14,141.57,141.7,90419.0
2020-03-16 12:30:00,141.7,142.05,141.68,141.96,65076.0,141.7,142.05,141.68,141.96,65076.0
2020-03-16 12:35:00,142.0,142.13,141.63,141.92,104138.0,142.0,142.13,141.63,141.92,104138.0
2020-03-16 12:40:00,141.9,142.1,141.82,141.94,60753.0,141.9,142.1,141.82,141.94,60753.0
2020-03-16 12:45:00,141.85,142.37,141.79,142.2,101827.0,141.85,142.37,141.79,142.2,101827.0
2020-03-16 12:50:00,142.2,142.29,141.78,141.9,104689.0,142.2,142.29,141.78,141.9,104689.0
2020-03-16 12:55:00,141.88,141.96,141.61,141.95,140590.0,141.88,141.96,141.61,141.95,140590.0
2020-03-16 13:00:00,141.94,142.38,139.78,142.31,234951.0,141.94,142.38,139.78,142.31,234951.0
2020-03-16 13:05:00,142.3,142.39,142.02,142.05,148051.0,142.3,142.39,142.02,142.05,148051.0
2020-03-16 13:10:00,142.06,142.09,141.75,141.8,120422.0,142.06,142.09,141.75,141.8,120422.0
2020-03-16 13:15:00,141.83,141.86,140.44,140.73,204677.0,141.83,141.86,140.44,140.73,204677.0
2020-03-16 13:20:00,140.73,141.11,140.6,141.07,131785.0,140.73,141.11,140.6,141.07,131785.0
2020-03-16 13:25:00,141.05,141.09,139.59,139.8,363052.0,141.05,141.09,139.59,139.8,363052.0
2020-03-16 13:30:00,139.81,140.57,139.81,140.14,603773.0,139.81,140.57,139.81,140.14,603773.0
2020-03-16 13:35:00,140.16,140.75,139.97,140.48,128414.0,140.16,140.75,139.97,140.48,128414.0
2020-03-16 13:40:00,140.45,140.7,140.32,140.59,143130.0,140.45,140.7,140.32,140.59,143130.0
2020-03-16 13:45:00,140.58,141.04,140.52,140.95,112280.0,140.58,141.04,140.52,140.95,112280.0
2020-03-16 13:50:00,140.94,141.35,140.67,140.97,137752.0,140.94,141.35,140.67,140.97,137752.0
2020-03-16 13:55:00,140.94,141.24,140.4,140.42,162420.0,140.94,141.24,140.4,140.42,162420.0
2020-03-16 14:00:00,140.38,140.76,140.05,140.05,198403.0,140.38,140.76,140.05,140.05,198403.0
2020-03-16 14:05:00,140.09,140.62,139.93,139.99,133549.0,140.09,140.62,139.93,139.99,133549.0
2020-03-16 14:10:00,139.98,140.49,139.98,140.48,74989.0,139.98,140.49,139.98,140.48,74989.0
2020-03-16 14:15:00,140.51,140.56,140.28,140.47,73013.0,140.51,140.56,140.28,140.47,73013.0
2020-03-16 14:20:00,140.44,140.46,140.03,140.04,77816.0,140.44,140.46,140.03,140.04,77816.0
2020-03-16 14:25:00,140.1,140.39,140.07,140.37,90271.0,140.1,140.39,140.07,140.37,90271.0
2020-03-16 14:30:00,140.37,141.36,140.3,141.35,106338.0,140.37,141.36,140.3,141.35,106338.0
2020-03-16 14:35:00,141.4,141.4,140.96,141.15,223469.0,141.4,141.4,140.96,141.15,223469.0
2020-03-16 14:40:00,141.13,141.23,140.9,140.98,49642.0,141.13,141.23,140.9,140.98,49642.0
2020-03-16 14:45:00,140.96,141.1,137.47,141.08,162894.0,140.96,141.1,137.47,141.08,162894.0
2020-03-16 14:50:00,141.08,141.8,141.07,141.33,193193.0,141.08,141.8,141.07,141.33,193193.0
2020-03-16 14:55:00,141.3,142.04,141.25,141.69,105986.0,141.3,142.04,141.25,141.69,105986.0
2020-03-16 15:00:00,141.78,142.11,141.44,141.57,220722.0,141.78,142.11,141.44,141.57,220722.0
2020-03-16 15:05:00,141.57,141.63,141.2,141.5,128466.0,141.57,141.63,141.2,141.5,128466.0
2020-03-16 15:10:00,141.5,141.67,141.36,141.46,134468.0,141.5,141.67,141.36,141.46,134468.0
2020-03-16 15:15:00,141.44,141.68,141.32,141.45,151801.0,141.44,141.68,141.32,141.45,151801.0
2020-03-16 15:20:00,141.45,141.55,141.34,141.48,94133.0,141.45,141.55,141.34,141.48,94133.0
2020-03-16 15:25:00,141.4,141.53,141.13,141.14,100338.0,141.4,141.53,141.13,141.14,100338.0
2020-03-16 15:30:00,141.14,141.23,141.03,141.06,164787.0,141.14,141.23,141.03,141.06,164787.0
2020-03-16 15:35:00,141.09,141.1,140.03,140.34,281682.0,141.09,141.1,140.03,140.34,281682.0
2020-03-16 15:40:00,140.38,141.03,140.38,140.79,189027.0,140.38,141.03,140.38,140.79,189027.0
2020-03-16 15:45:00,140.8,140.89,140.64,140.86,298724.0,140.8,140.89,140.64,140.86,298724.0
2020-03-16 15:50:00,140.84,140.96,140.42,140.47,288459.0,140.84,140.96,140.42,140.47,288459.0
2020-03-16 15:55:00,140.49,142.0,140.11,141.96,823844.0,140.49,142.0,140.11,141.96,823844.0
2020-03-17 09:30:00,140.18,141.49,140.07,140.56,668640.0,140.18,141.49,140.07,140.56,668640.0
2020-03-17 09:35:00,140.55,140.8,140.07,140.17,304925.0,140.55,140.8,140.07,140.17,304925.0
2020-03-17 09:40:00,140.19,140.58,140.0,140.0,374439.0,140.19,140.58,140.0,140.0,374439.0
2020-03-17 09:45:00,140.0,140.67,139.93,140.39,452480.0,140.0,140.67,139.93,140.39,452480.0
2020-03-17 09:50:00,140.39,140.58,140.25,140.46,247695.0,140.39,140.58,140.25,140.46,247695.0
2020-03-17 09:55:00,140.45,140.54,140.26,140.48,336853.0,140.45,140.54,140.26,140.48,336853.0
2020-03-17 10:00:00,140.47,141.77,140.3,141.59,294620.0,140.47,141.77,140.3,141.59,294620.0
2020-03-17 10:05:00,141.59,141.72,141.07,141.24,353449.0,141.59,141.72,141.07,141.24,353449.0
2020-03-17 10:10:00,141.2,141.5,141.17,141.34,326884.0,141.2,141.5,141.17,141.34,326884.0
2020-03-17 10:15:00,141.35,141.53,141.22,141.35,382844.0,141.35,141.53,141.22,141.35,382844.0
2020-03-17 10:20:00,141.36,141.79,141.18,141.55,305888.0,141.36,141.79,141.18,141.55,305888.0
2020-03-17 10:25:00,141.55,142.42,141.55,142.15,487584.0,141.55,142.42,141.55,142.15,487584.0
2020-03-17 10:30:00,142.14,142.63,142.14,142.42,314518.0,142.14,142.63,142.14,142.42,314518.0
2020-03-17 10:35:00,142.38,142.39,141.85,142.16,285994.0,142.38,142.39,141.85,142.16,285994.0
2020-03-17 10:40:00,142.13,142.8,142.01,142.76,150182.0,142.13,142.8,142.01,142.76,150182.0
2020-03-17 10:45:00,142.77,144.3,142.72,144.22,480583.0,142.77,144.3,142.72,144.22,480583.0
2020-03-17 10:50:00,144.26,144.74,143.31,143.59,479195.0,144.26,144.74,143.31,143.59,479195.0
2020-03-17 10:55:00,143.58,144.41,143.47,144.39,269837.0,143.58,144.41,143.47,144.39,269837.0
2020-03-17 11:00:00,144.31,145.56,144.1,145.34,798952.0,144.31,145.56,144.1,145.34,798952.0
2020-03-17 11:05:00,145.37,145.84,144.94,145.43,647932.0,145.37,145.84,144.94,145.43,647932.0
2020-03-17 11:10:00,145.39,146.2,145.27,145.81,454770.0,145.39,146.2,145.27,145.81,454770.0
2020-03-17 11:15:00,145.78,145.78,144.77,145.07,318106.0,145.78,145.78,144.77,145.07,318106.0
2020-03-17 11:20:00,145.1,145.31,144.63,144.86,274162.0,145.1,145.31,144.63,144.86,274162.0
2020-03-17 11:25:00,144.8,144.94,143.79,144.0,291512.0,144.8,144.94,143.79,144.0,291512.0
2020-03-17 11:30:00,143.97,144.63,143.91,144.25,144730.0,143.97,144.63,143.91,144.25,144730.0
2020-03-17 11:35:00,144.22,144.25,143.68,144.03,216578.0,144.22,144.25,143.68,144.03,216578.0
2020-03-17 11:40:00,144.05,144.57,144.05,144.46,141631.0,144.05,144.57,144.05,144.46,141631.0
2020-03-17 11:45:00,144.45,144.84,144.0,144.7,208862.0,144.45,144.84,144.0,144.7,208862.0
2020-03-17 11:50:00,144.72,144.78,144.25,144.45,181881.0,144.72,144.78,144.25,144.45,181881.0
2020-03-17 11:55:00,144.47,144.49,143.96,144.2,266250.0,144.47,144.49,143.96,144.2,266250.0
2020-03-17 12:00:00,144.18,144.9,143.85,144.69,273971.0,144.18,144.9,143.85,144.69,273971.0
2020-03-17 12:05:00,144.71,145.02,144.48,144.71,207303.0,144.71,145.02,144.48,144.71,207303.0
2020-03-17 12:10:00,144.69,145.02,144.54,144.92,123902.0,144.69,145.02,144.54,144.92,123902.0
2020-03-17 12:15:00,144.84,144.93,144.2,144.39,84852.0,144.84,144.93,144.2,144.39,84852.0
2020-03-17 12:20:00,144.41,144.51,144.14,144.2,106993.0,144.41,144.51,144.14,144.2,106993.0
2020-03-17 12:25:00,144.18,144.49,143.95,144.13,161082.0,144.18,144.49,143.95,144.13,161082.0
2020-03-17 12:30:00,144.16,144.43,144.05,144.43,128697.0,144.16,144.43,144.05,144.43,128697.0
2020-03-17 12:35:00,144.42,144.42,143.73,143.73,100247.0,144.42,144.42,143.73,143.73,100247.0
2020-03-17 12:40:00,143.68,143.84,143.44,143.54,144635.0,143.68,143.84,143.44,143.54,144635.0
2020-03-17 12:45:00,143.56,144.0,143.56,143.83,88405.0,143.56,144.0,143.56,143.83,88405.0
2020-03-17 12:50:00,143.87,144.09,143.68,143.94,116786.0,143.87,144.09,143.68,143.94,116786.0
2020-03-17 12:55:00,143.95,144.04,143.62,143.72,97032.0,143.95,144.04,143.62,143.72,97032.0
2020-03-17 13:00:00,143.69,144.08,143.67,143.89,196513.0,143.69,144.08,143.67,143.89,196513.0
2020-03-17 13:05:00,143.9,144.02,143.73,143.81,85441.0,143.9,144.02,143.73,143.81,85441.0
2020-03-17 13:10:00,143.81,143.81,143.48,143.53,87261.0,143.81,143.81,143.48,143.53,87261.0
2020-03-17 13:15:00,143.51,143.94,143.4,143.89,103148.0,143.51,143.94,143.4,143.89,103148.0
2020-03-17 13:20:00,143.89,144.09,143.53,143.58,59190.0,143.89,144.09,143.53,143.58,59190.0
2020-03-17 13:25:00,143.57,143.77,143.37,143.38,54928.0,143.57,143.77,143.37,143.38,54928.0
2020-03-17 13:30:00,143.46,143.63,143.16,143.52,200305.0,143.46,143.63,143.16,143.52,200305.0
2020-03-17 13:35:00,143.51,143.68,143.46,143.56,68735.0,143.51,143.68,143.46,143.56,68735.0
2020-03-17 13:40:00,143.55,143.69,143.48,143.57,117766.0,143.55,143.69,143.48,143.57,117766.0
2020-03-17 13:45:00,143.52,143.71,143.43,143.64,111889.0,143.52,143.71,143.43,143.64,111889.0
2020-03-17 13:50:00,143.64,143.9,143.62,143.89,82944.0,143.64,143.9,143.62,143.89,82944.0
2020-03-17 13:55:00,143.88,144.54,143.8,144.43,169960.0,143.88,144.54,143.8,144.43,169960.0
2020-03-17 14:00:00,144.38,144.39,143.91,143.96,105359.0,144.38,144.39,143.91,143.96,105359.0
2020-03-17 14:05:00,143.97,144.23,143.63,144.22,160838.0,143.97,144.23,143.63,144.22,160838.0
2020-03-17 14:10:00,144.19,144.43,144.14,144.32,103337.0,144.19,144.43,144.14,144.32,103337.0
2020-03-17 14:15:00,144.32,144.65,144.26,144.6,105290.0,144.32,144.65,144.26,144.6,105290.0
2020-03-17 14:20:00,144.58,144.65,144.32,144.37,157632.0,144.58,144.65,144.32,144.37,157632.0
2020-03-17 14:25:00,144.37,144.64,144.33,144.55,89877.0,144.37,144.64,144.33,144.55,89877.0
2020-03-17 14:30:00,144.56,144.62,144.33,144.37,110343.0,144.56,144.62,144.33,144.37,110343.0
2020-03-17 14:35:00,144.36,144.41,144.22,144.29,137016.0,144.36,144.41,144.22,144.29,137016.0
2020-03-17 14:40:00,144.27,144.46,144.06,144.19,90752.0,144.27,144.46,144.06,144.19,90752.0
2020-03-17 14:45:00,144.18,144.3,143.98,143.98,81661.0,144.18,144.3,143.98,143.98,81661.0
2020-03-17 14:50:00,143.99,144.22,143.64,143.8,142840.0,143.99,144.22,143.64,143.8,142840.0
2020-03-17 14:55:00,143.8,143.94,143.73,143.84,146798.0,143.8,143.94,143.73,143.84,146798.0
2020-03-17 15:00:00,143.83,143.86,143.23,143.27,191539.0,143.83,143.86,143.23,143.27,191539.0
2020-03-17 15:05:00,143.25,143.63,143.07,143.59,155780.0,143.25,143.63,143.07,143.59,155780.0
2020-03-17 15:10:00,143.59,144.18,143.58,144.09,161952.0,143.59,144.18,143.58,144.09,161952.0
2020-03-17 15:15:00,144.11,144.45,144.11,144.15,77033.0,144.11,144.45,144.11,144.15,77033.0
2020-03-17 15:20:00,144.15,144.18,143.84,143.87,103087.0,144.15,144.18,143.84,143.87,103087.0
2020-03-17 15:25:00,143.87,144.07,143.72,144.05,86754.0,143.87,144.07,143.72,144.05,86754.0
2020-03-17 15:30:00,144.08,144.37,144.05,144.17,180930.0,144.08,144.37,144.05,144.17,180930.0
2020-03-17 15:35:00,144.16,144.31,143.99,143.99,88606.0,144.16,144.31,143.99,143.99,88606.0
2020-03-17 15:40:00,143.98,144.21,143.96,144.16,296847.0,143.98,144.21,143.96,144.16,296847.0
2020-03-17 15:45:00,144.16,144.69,144.16,144.49,409108.0,144.16,144.69,144.16,144.49,409108.0
2020-03-17 15:50:00,144.49,144.55,144.1,144.29,267807.0,144.49,144.55,144.1,144.29,267807.0
2020-03-17 15:55:00,144.26,144.26,143.45,143.85,902965.0,144.26,144.26,143.45,143.85,902965.0
2020-03-18 09:30:00,141.75,142.21,141.09,141.33,661803.0,141.75,142.21,141.09,141.33,661803.0
2020-03-18 09:35:00,141.29,142.12,141.04,142.08,337808.0,141.29,142.12,141.04,142.08,337808.0
2020-03-18 09:40:00,142.02,142.44,141.63,141.72,326419.0,142.02,142.44,141.63,141.72,326419.0
2020-03-18 09:45:00,141.72,141.85,141.29,141.57,286962.0,141.72,141.85,141.29,141.57,286962.0
2020-03-18 09:50:00,141.6,142.25,141.55,142.22,271210.0,141.6,142.25,141.55,142.22,271210.0
2020-03-18 09:55:00,142.21,142.41,141.81,141.97,304471.0,142.21,142.41,141.81,141.97,304471.0
2020-03-18 10:00:00,141.94,142.32,141.68,142.14,239746.0,141.94,142.32,141.68,142.14,239746.0
2020-03-18 10:05:00,142.13,142.88,142.01,142.12,223010.0,142.13,142.88,142.01,142.12,223010.0
2020-03-18 10:10:00,142.11,142.32,141.81,142.06,169072.0,142.11,142.32,141.81,142.06,169072.0
2020-03-18 10:15:00,142.04,142.42,141.72,141.98,174408.0,142.04,142.42,141.72,141.98,174408.0
2020-03-18 10:20:00,141.99,142.3,141.55,142.13,252661.0,141.99,142.3,141.55,142.13,252661.0
2020-03-18 10:25:00,142.16,142.34,141.89,142.15,145720.0,142.16,142.34,141.89,142.15,145720.0
2020-03-18 10:30:00,142.15,142.44,142.05,142.11,136555.0,142.15,142.44,142.05,142.11,136555.0
2020-03-18 10:35:00,142.15,142.15,141.81,141.85,120864.0,142.15,142.15,141.81,141.85,120864.0
2020-03-18 10:40:00,141.84,141.91,141.22,141.68,226844.0,141.84,141.91,141.22,141.68,226844.0
2020-03-18 10:45:00,141.67,141.87,141.33,141.73,197490.0,141.67,141.87,141.33,141.73,197490.0
2020-03-18 10:50:00,141.72,141.72,141.2,141.3,178361.0,141.72,141.72,141.2,141.3,178361.0
2020-03-18 10:55:00,141.27,141.33,141.04,141.07,182930.0,141.27,141.33,141.04,141.07,182930.0
2020-03-18 11:00:00,141.05,141.15,140.2,140.34,401628.0,141.05,141.15,140.2,140.34,401628.0
2020-03-18 11:05:00,140.36,140.65,139.73,140.43,580303.0,140.36,140.65,139.73,140.43,580303.0
2020-03-18 11:10:00,140.42,140.51,140.11,140.21,314794.0,140.42,140.51,140.11,140.21,314794.0
2020-03-18 11:15:00,140.2,140.6,139.89,140.47,351495.0,140.2,140.6,139.89,140.47,351495.0
2020-03-18 11:20:00,140.48,140.57,140.29,140.44,185884.0,140.48,140.57,140.29,140.44,185884.0
2020-03-18 11:25:00,140.43,140.67,140.32,140.57,217114.0,140.43,140.67,140.32,140.57,217114.0
2020-03-18 11:30:00,140.55,140.83,140.19,140.64,204963.0,140.55,140.83,140.19,140.64,204963.0
2020-03-18 11:35:00,140.63,140.88,140.16,140.34,201385.0,140.63,140.88,140.16,140.34,201385.0
2020-03-18 11:40:00,140.34,140.53,140.12,140.3,178483.0,140.34,140.53,140.12,140.3,178483.0
2020-03-18 11:45:00,140.28,140.29,139.9,140.15,236920.0,140.28,140.29,139.9,140.15,236920.0
2020-03-18 11:50:00,140.12,140.39,140.12,140.21,187120.0,140.12,140.39,140.12,140.21,187120.0
2020-03-18 11:55:00,140.22,140.46,140.21,140.39,174350.0,140.22,140.46,140.21,140.39,174350.0
2020-03-18 12:00:00,140.39,140.42,140.04,140.12,154974.0,140.39,140.42,140.04,140.12,154974.0
2020-03-18 12:05:00,140.14,140.71,140.04,140.29,258757.0,140.14,140.71,140.04,140.29,258757.0
2020-03-18 12:10:00,140.3,140.62,140.16,140.2,190425.0,140.3,140.62,140.16,140.2,190425.0
2020-03-18 12:15:00,140.2,140.25,139.3,139.66,316401.0,140.2,140.25,139.3,139.66,316401.0
2020-03-18 12:20:00,139.66,140.21,139.6,139.9,187335.0,139.66,140.21,139.6,139.9,187335.0
2020-03-18 12:25:00,139.91,140.09,139.7,140.02,171881.0,139.91,140.09,139.7,140.02,171881.0
2020-03-18 12:30:00,140.07,140.54,139.95,140.26,256697.0,140.07,140.54,139.95,140.26,256697.0
2020-03-18 12:35:00,140.28,140.37,140.09,140.15,212180.0,140.28,140.37,140.09,140.15,212180.0
2020-03-18 12:40:00,140.16,140.22,139.9,140.14,148229.0,140.16,140.22,139.9,140.14,148229.0
2020-03-18 12:45:00,140.15,140.17,139.71,139.73,133494.0,140.15,140.17,139.71,139.73,133494.0
2020-03-18 12:50:00,139.69,139.79,139.55,139.69,243822.0,139.69,139.79,139.55,139.69,243822.0
2020-03-18 12:55:00,139.69,139.92,139.64,139.91,75958.0,139.69,139.92,139.64,139.91,75958.0
2020-03-18 13:00:00,139.91,139.91,139.91,139.91,0.0,139.91,139.91,139.91,139.91,0.0
2020-03-18 13:05:00,139.91,139.91,139.91,139.91,0.0,139.91,139.91,139.91,139.91,0.0
2020-03-18 13:10:00,139.5,139.85,139.5,139.6,164020.0,139.5,139.85,139.5,139.6,164020.0
2020-03-18 13:15:00,139.6,139.77,139.56,139.75,280093.0,139.6,139.77,139.56,139.75,280093.0
2020-03-18 13:20:00,139.76,139.97,139.61,139.73,159372.0,139.76,139.97,139.61,139.73,159372.0
2020-03-18 13:25:00,139.74,139.89,138.68,138.92,388694.0,139.74,139.89,138.68,138.92,388694.0
2020-03-18 13:30:00,138.92,138.98,138.5,138.83,284759.0,138.92,138.98,138.5,138.83,284759.0
2020-03-18 13:35:00,138.84,139.19,138.7,139.01,284524.0,138.84,139.19,138.7,139.01,284524.0
2020-03-18 13:40:00,139.02,140.31,138.99,140.0,391771.0,139.02,140.31,138.99,140.0,391771.0
2020-03-18 13:45:00,139.95,140.26,139.55,140.09,277535.0,139.95,140.26,139.55,140.09,277535.0
2020-03-18 13:50:00,140.06,140.67,140.04,140.41,259903.0,140.06,140.67,140.04,140.41,259903.0
2020-03-18 13:55:00,140.42,140.48,139.67,140.02,159618.0,140.42,140.48,139.67,140.02,159618.0
2020-03-18 14:00:00,140.0,140.11,139.58,139.63,157486.0,140.0,140.11,139.58,139.63,157486.0
2020-03-18 14:05:00,139.64,139.9,139.43,139.47,111323.0,139.64,139.9,139.43,139.47,111323.0
2020-03-18 14:10:00,139.47,139.8,139.45,139.78,165381.0,139.47,139.8,139.45,139.78,165381.0
2020-03-18 14:15:00,139.78,140.04,139.58,139.62,152226.0,139.78,140.04,139.58,139.62,152226.0
2020-03-18 14:20:00,139.63,140.12,139.57,139.69,137693.0,139.63,140.12,139.57,139.69,137693.0
2020-03-18 14:25:00,139.71,140.07,139.62,139.74,189346.0,139.71,140.07,139.62,139.74,189346.0
2020-03-18 14:30:00,139.73,139.96,139.5,139.93,154098.0,139.73,139.96,139.5,139.93,154098.0
2020-03-18 14:35:00,139.89,140.28,139.89,140.2,180327.0,139.89,140.28,139.89,140.2,180327.0
2020-03-18 14:40:00,140.2,140.98,140.19,140.92,206223.0,140.2,140.98,140.19,140.92,206223.0
2020-03-18 14:45:00,140.91,141.02,140.57,140.97,209386.0,140.91,141.02,140.57,140.97,209386.0
2020-03-18 14:50:00,140.95,141.16,140.75,141.07,201190.0,140.95,141.16,140.75,141.07,201190.0
2020-03-18 14:55:00,141.12,141.36,140.47,140.71,196490.0,141.12,141.36,140.47,140.71,196490.0
2020-03-18 15:00:00,140.75,140.95,140.27,140.56,156349.0,140.75,140.95,140.27,140.56,156349.0
2020-03-18 15:05:00,140.4,140.9,140.32,140.6,125495.0,140.4,140.9,140.32,140.6,125495.0
2020-03-18 15:10:00,140.62,141.37,140.6,140.91,200216.0,140.62,141.37,140.6,140.91,200216.0
2020-03-18 15:15:00,140.9,140.9,140.56,140.81,220850.0,140.9,140.9,140.56,140.81,220850.0
2020-03-18 15:20:00,140.83,140.99,140.55,140.9,107706.0,140.83,140.99,140.55,140.9,107706.0
2020-03-18 15:25:00,140.89,141.05,140.47,140.6,284910.0,140.89,141.05,140.47,140.6,284910.0
2020-03-18 15:30:00,140.65,140.92,140.48,140.64,245216.0,140.65,140.92,140.48,140.64,245216.0
2020-03-18 15:35:00,140.63,140.66,140.39,140.49,276546.0,140.63,140.66,140.39,140.49,276546.0
2020-03-18 15:40:00,140.51,140.69,140.38,140.54,337953.0,140.51,140.69,140.38,140.54,337953.0
2020-03-18 15:45:00,140.53,140.54,140.09,140.36,319858.0,140.53,140.54,140.09,140.36,319858.0
2020-03-18 15:50:00,140.37,140.57,140.3,140.55,341311.0,140.37,140.57,140.3,140.55,341311.0
2020-03-18 15:55:00,140.56,141.39,140.53,140.69,488634.0,140.56,141.39,140.53,140.69,488634.0
2020-03-19 09:30:00,139.08,139.11,138.25,138.32,482665.0,139.08,139.11,138.25,138.32,482665.0
2020-03-19 09:35:00,138.31,138.61,138.22,138.52,276189.0,138.31,138.61,138.22,138.52,276189.0
2020-03-19 09:40:00,138.5,138.56,138.1,138.46,382874.0,138.5,138.56,138.1,138.46,382874.0
2020-03-19 09:45:00,138.49,138.56,138.1,138.35,545111.0,138.49,138.56,138.1,138.35,545111.0
2020-03-19 09:50:00,138.35,138.97,138.24,138.88,221534.0,138.35,138.97,138.24,138.88,221534.0
2020-03-19 09:55:00,138.86,139.59,138.82,139.32,240629.0,138.86,139.59,138.82,139.32,240629.0
2020-03-19 10:00:00,139.34,139.87,139.1,139.75,307425.0,139.34,139.87,139.1,139.75,307425.0
2020-03-19 10:05:00,139.76,139.85,139.4,139.64,269155.0,139.76,139.85,139.4,139.64,269155.0
2020-03-19 10:10:00,139.65,140.21,139.49,140.2,268508.0,139.65,140.21,139.49,140.2,268508.0
2020-03-19 10:15:00,140.19,140.31,139.77,140.12,214375.0,140.19,140.31,139.77,140.12,214375.0
2020-03-19 10:20:00,140.12,140.5,139.97,140.24,182705.0,140.12,140.5,139.97,140.24,182705.0
2020-03-19 10:25:00,140.22,140.41,139.87,140.01,168146.0,140.22,140.41,139.87,140.01,168146.0
2020-03-19 10:30:00,140.01,140.04,139.59,139.78,255010.0,140.01,140.04,139.59,139.78,255010.0
2020-03-19 10:35:00,139.74,139.84,139.5,139.59,118760.0,139.74,139.84,139.5,139.59,118760.0
2020-03-19 10:40:00,139.6,140.0,139.41,140.0,150942.0,139.6,140.0,139.41,140.0,150942.0
2020-03-19 10:45:00,140.01,140.33,139.18,139.18,169398.0,140.01,140.33,139.18,139.18,169398.0
2020-03-19 10:50:00,139.26,139.51,139.17,139.35,109243.0,139.26,139.51,139.17,139.35,109243.0
2020-03-19 10:55:00,139.35,139.5,138.5,138.79,224896.0,139.35,139.5,138.5,138.79,224896.0
2020-03-19 11:00:00,138.71,139.02,138.49,138.92,226092.0,138.71,139.02,138.49,138.92,226092.0
2020-03-19 11:05:00,138.94,139.08,138.49,138.55,233946.0,138.94,139.08,138.49,138.55,233946.0
2020-03-19 11:10:00,138.55,138.92,138.36,138.86,258299.0,138.55,138.92,138.36,138.86,258299.0
2020-03-19 11:15:00,138.87,138.96,138.6,138.8,138497.0,138.87,138.96,138.6,138.8,138497.0
2020-03-19 11:20:00,138.82,138.9,138.57,138.8,172263.0,138.82,138.9,138.57,138.8,172263.0
2020-03-19 11:25:00,138.8,139.39,138.79,139.33,225885.0,138.8,139.39,138.79,139.33,225885.0
2020-03-19 11:30:00,139.3,139.45,139.17,139.37,305017.0,139.3,139.45,139.17,139.37,305017.0
2020-03-19 11:35:00,139.37,139.68,139.2,139.44,227795.0,139.37,139.68,139.2,139.44,227795.0
2020-03-19 11:40:00,139.44,139.75,139.41,139.65,213353.0,139.44,139.75,139.41,139.65,213353.0
2020-03-19 11:45:00,139.66,139.66,139.35,139.47,155940.0,139.66,139.66,139.35,139.47,155940.0
2020-03-19 11:50:00,139.51,139.51,139.24,139.42,117014.0,139.51,139.51,139.24,139.42,117014.0
2020-03-19 11:55:00,139.41,139.57,139.03,139.26,237512.0,139.41,139.57,139.03,139.26,237512.0
2020-03-19 12:00:00,139.25,139.35,138.95,139.01,193087.0,139.25,139.35,138.95,139.01,193087.0
2020-03-19 12:05:00,139.02,139.11,138.89,138.92,163994.0,139.02,139.11,138.89,138.92,163994.0
2020-03-19 12:10:00,138.91,138.93,138.61,138.73,149438.0,138.91,138.93,138.61,138.73,149438.0
2020-03-19 12:15:00,138.72,138.85,138.42,138.8,141017.0,138.72,138.85,138.42,138.8,141017.0
2020-03-19 12:20:00,138.84,139.11,138.7,138.87,201176.0,138.84,139.11,138.7,138.87,201176.0
2020-03-19 12:25:00,138.83,139.04,138.65,138.95,139130.0,138.83,139.04,138.65,138.95,139130.0
2020-03-19 12:30:00,138.93,138.98,138.74,138.77,106141.0,138.93,138.98,138.74,138.77,106141.0
2020-03-19 12:35:00,138.77,138.86,138.56,138.77,121314.0,138.77,138.86,138.56,138.77,121314.0
2020-03-19 12:40:00,138.81,138.98,138.69,138.97,140062.0,138.81,138.98,138.69,138.97,140062.0
2020-03-19 12:45:00,138.96,139.1,138.8,138.9,136934.0,138.96,139.1,138.8,138.9,136934.0
2020-03-19 12:50:00,138.9,139.04,138.75,138.75,114806.0,138.9,139.04,138.75,138.75,114806.0
2020-03-19 12:55:00,138.73,138.76,138.51,138.66,95819.0,138.73,138.76,138.51,138.66,95819.0
2020-03-19 13:00:00,138.66,138.93,138.64,138.87,95552.0,138.66,138.93,138.64,138.87,95552.0
2020-03-19 13:05:00,138.87,139.26,138.85,139.16,170387.0,138.87,139.26,138.85,139.16,170387.0
2020-03-19 13:10:00,139.16,139.27,139.05,139.11,195808.0,139.16,139.27,139.05,139.11,195808.0
2020-03-19 13:15:00,139.11,139.17,138.86,138.99,110054.0,139.11,139.17,138.86,138.99,110054.0
2020-03-19 13:20:00,138.99,139.24,138.96,139.17,131361.0,138.99,139.24,138.96,139.17,131361.0
2020-03-19 13:25:00,139.16,139.25,138.83,138.89,148067.0,139.16,139.25,138.83,138.89,148067.0
2020-03-19 13:30:00,138.87,139.1,138.82,138.93,127132.0,138.87,139.1,138.82,138.93,127132.0
2020-03-19 13:35:00,138.93,139.05,138.7,138.86,87354.0,138.93,139.05,138.7,138.86,87354.0
2020-03-19 13:40:00,138.86,138.87,138.63,138.78,115781.0,138.86,138.87,138.63,138.78,115781.0
2020-03-19 13:45:00,138.77,138.79,138.33,138.33,254554.0,138.77,138.79,138.33,138.33,254554.0
2020-03-19 13:50:00,138.35,138.47,138.2,138.47,184269.0,138.35,138.47,138.2,138.47,184269.0
2020-03-19 13:55:00,138.45,138.6,138.34,138.5,259427.0,138.45,138.6,138.34,138.5,259427.0
2020-03-19 14:00:00,138.5,138.5,138.3,138.34,103449.0,138.5,138.5,138.3,138.34,103449.0
2020-03-19 14:05:00,138.32,138.44,137.85,138.39,277675.0,138.32,138.44,137.85,138.39,277675.0
2020-03-19 14:10:00,138.38,138.5,138.19,138.24,171442.0,138.38,138.5,138.19,138.24,171442.0
2020-03-19 14:15:00,138.24,138.31,138.07,138.07,130817.0,138.24,138.31,138.07,138.07,130817.0
2020-03-19 14:20:00,138.07,138.3,137.93,138.19,151478.0,138.07,138.3,137.93,138.19,151478.0
2020-03-19 14:25:00,138.2,138.26,138.05,138.18,157369.0,138.2,138.26,138.05,138.18,157369.0
2020-03-19 14:30:00,138.19,138.26,138.06,138.18,85900.0,138.19,138.26,138.06,138.18,85900.0
2020-03-19 14:35:00,138.17,138.34,138.08,138.31,204482.0,138.17,138.34,138.08,138.31,204482.0
2020-03-19 14:40:00,138.32,138.45,138.27,138.38,231597.0,138.32,138.45,138.27,138.38,231597.0
2020-03-19 14:45:00,138.39,138.66,138.23,138.65,209370.0,138.39,138.66,138.23,138.65,209370.0
2020-03-19 14:50:00,138.65,138.68,138.36,138.42,105562.0,138.65,138.68,138.36,138.42,105562.0
2020-03-19 14:55:00,138.42,138.62,138.37,138.41,91862.0,138.42,138.62,138.37,138.41,91862.0
2020-03-19 15:00:00,138.4,138.5,138.12,138.21,216439.0,138.4,138.5,138.12,138.21,216439.0
2020-03-19 15:05:00,138.24,138.39,138.17,138.31,157913.0,138.24,138.39,138.17,138.31,157913.0
2020-03-19 15:10:00,138.3,139.13,138.26,138.9,311517.0,138.3,139.13,138.26,138.9,311517.0
2020-03-19 15:15:00,138.89,138.93,138.52,138.58,238706.0,138.89,138.93,138.52,138.58,238706.0
2020-03-19 15:20:00,138.58,138.81,138.52,138.81,128674.0,138.58,138.81,138.52,138.81,128674.0
2020-03-19 15:25:00,138.83,138.85,138.5,138.52,174793.0,138.83,138.85,138.5,138.52,174793.0
2020-03-19 15:30:00,138.52,138.86,138.4,138.86,636274.0,138.52,138.86,138.4,138.86,636274.0
2020-03-19 15:35:00,138.86,138.95,138.67,138.89,461245.0,138.86,138.95,138.67,138.89,461245.0
2020-03-19 15:40:00,138.89,139.3,138.82,139.2,531633.0,138.89,139.3,138.82,139.2,531633.0
2020-03-19 15:45:00,139.2,139.31,139.05,139.3,267437.0,139.2,139.31,139.05,139.3,267437.0
2020-03-19 15:50:00,139.31,139.31,138.86,138.94,863363.0,139.31,139.31,138.86,138.94,863363.0
2020-03-19 15:55:00,138.94,139.02,137.91,138.07,910448.0,138.94,139.02,137.91,138.07,910448.0
2020-03-20 09:30:00,140.71,140.74,140.39,140.58,389769.0,140.71,140.74,140.39,140.58,389769.0
2020-03-20 09:35:00,140.56,140.58,140.13,140.28,294501.0,140.56,140.58,140.13,140.28,294501.0
2020-03-20 09:40:00,140.3,140.35,139.75,140.0,354210.0,140.3,140.35,139.75,140.0,354210.0
2020-03-20 09:45:00,139.99,140.2,139.75,140.09,201447.0,139.99,140.2,139.75,140.09,201447.0
2020-03-20 09:50:00,140.08,140.32,139.98,140.27,175467.0,140.08,140.32,139.98,140.27,175467.0
2020-03-20 09:55:00,140.27,140.51,139.97,140.13,221900.0,140.27,140.51,139.97,140.13,221900.0
2020-03-20 10:00:00,140.11,140.92,140.1,140.73,231338.0,140.11,140.92,140.1,140.73,231338.0
2020-03-20 10:05:00,140.72,140.94,140.67,140.79,202739.0,140.72,140.94,140.67,140.79,202739.0
2020-03-20 10:10:00,140.79,141.06,140.74,140.83,206564.0,140.79,141.06,140.74,140.83,206564.0
2020-03-20 10:15:00,140.85,141.14,140.8,140.97,214141.0,140.85,141.14,140.8,140.97,214141.0
2020-03-20 10:20:00,140.97,141.02,140.55,140.86,184615.0,140.97,141.02,140.55,140.86,184615.0
2020-03-20 10:25:00,140.85,140.96,140.72,140.77,144330.0,140.85,140.96,140.72,140.77,144330.0
2020-03-20 10:30:00,140.77,141.05,140.74,141.02,179320.0,140.77,141.05,140.74,141.02,179320.0
2020-03-20 10:35:00,141.03,141.06,140.74,140.75,126240.0,141.03,141.06,140.74,140.75,126240.0
2020-03-20 10:40:00,140.76,140.81,140.45,140.67,137554.0,140.76,140.81,140.45,140.67,137554.0
2020-03-20 10:45:00,140.67,140.77,140.54,140.63,133285.0,140.67,140.77,140.54,140.63,133285.0
2020-03-20 10:50:00,140.63,141.16,140.62,141.09,213005.0,140.63,141.16,140.62,141.09,213005.0
2020-03-20 10:55:00,141.1,141.17,140.92,141.03,320965.0,141.1,141.17,140.92,141.03,320965.0
2020-03-20 11:00:00,141.01,141.09,140.61,140.67,452404.0,141.01,141.09,140.61,140.67,452404.0
2020-03-20 11:05:00,140.68,140.75,140.21,140.26,158303.0,140.68,140.75,140.21,140.26,158303.0
2020-03-20 11:10:00,140.26,140.62,140.26,140.57,171188.0,140.26,140.62,140.26,140.57,171188.0
2020-03-20 11:15:00,140.54,140.56,140.21,140.26,124081.0,140.54,140.56,140.21,140.26,124081.0
2020-03-20 11:20:00,140.21,140.32,140.1,140.1,163742.0,140.21,140.32,140.1,140.1,163742.0
2020-03-20 11:25:00,140.09,140.41,139.94,140.3,295128.0,140.09,140.41,139.94,140.3,295128.0
2020-03-20 11:30:00,140.28,140.53,140.17,140.49,155995.0,140.28,140.53,140.17,140.49,155995.0
2020-03-20 11:35:00,140.5,140.67,140.23,140.61,142936.0,140.5,140.67,140.23,140.61,142936.0
2020-03-20 11:40:00,140.62,140.66,140.51,140.58,142804.0,140.62,140.66,140.51,140.58,142804.0
2020-03-20 11:45:00,140.55,140.55,140.4,140.53,79515.0,140.55,140.55,140.4,140.53,79515.0
2020-03-20 11:50:00,140.53,140.59,140.25,140.26,93423.0,140.53,140.59,140.25,140.26,93423.0
2020-03-20 11:55:00,140.27,140.3,139.96,140.17,133717.0,140.27,140.3,139.96,140.17,133717.0
2020-03-20 12:00:00,140.16,140.32,140.14,140.17,77826.0,140.16,140.32,140.14,140.17,77826.0
2020-03-20 12:05:00,140.16,140.18,139.58,139.8,149330.0,140.16,140.18,139.58,139.8,149330.0
2020-03-20 12:10:00,139.72,139.97,139.68,139.79,148611.0,139.72,139.97,139.68,139.79,148611.0
2020-03-20 12:15:00,139.81,139.9,139.4,139.53,222535.0,139.81,139.9,139.4,139.53,222535.0
2020-03-20 12:20:00,139.53,139.6,139.24,139.28,309073.0,139.53,139.6,139.24,139.28,309073.0
2020-03-20 12:25:00,139.32,139.61,139.25,139.54,186210.0,139.32,139.61,139.25,139.54,186210.0
2020-03-20 12:30:00,139.52,139.8,139.43,139.72,104085.0,139.52,139.8,139.43,139.72,104085.0
2020-03-20 12:35:00,139.73,139.81,139.59,139.6,89846.0,139.73,139.81,139.59,139.6,89846.0
2020-03-20 12:40:00,139.58,139.62,139.31,139.53,48599.0,139.58,139.62,139.31,139.53,48599.0
2020-03-20 12:45:00,139.55,139.92,139.5,139.76,134602.0,139.55,139.92,139.5,139.76,134602.0
2020-03-20 12:50:00,139.75,139.95,139.67,139.95,88868.0,139.75,139.95,139.67,139.95,88868.0
2020-03-20 12:55:00,139.94,140.08,139.85,139.87,92103.0,139.94,140.08,139.85,139.87,92103.0
2020-03-20 13:00:00,139.86,139.93,139.58,139.58,91826.0,139.86,139.93,139.58,139.58,91826.0
2020-03-20 13:05:00,139.61,139.74,139.44,139.61,95747.0,139.61,139.74,139.44,139.61,95747.0
2020-03-20 13:10:00,139.61,139.64,139.42,139.52,140229.0,139.61,139.64,139.42,139.52,140229.0
2020-03-20 13:15:00,139.53,139.69,139.45,139.64,92333.0,139.53,139.69,139.45,139.64,92333.0
2020-03-20 13:20:00,139.62,139.78,139.43,139.44,108431.0,139.62,139.78,139.43,139.44,108431.0
2020-03-20 13:25:00,139.45,139.54,139.32,139.34,122086.0,139.45,139.54,139.32,139.34,122086.0
2020-03-20 13:30:00,139.34,139.57,139.17,139.26,87539.0,139.34,139.57,139.17,139.26,87539.0
2020-03-20 13:35:00,139.29,139.65,139.22,139.56,157559.0,139.29,139.65,139.22,139.56,157559.0
2020-03-20 13:40:00,139.55,139.65,139.44,139.6,92758.0,139.55,139.65,139.44,139.6,92758.0
2020-03-20 13:45:00,139.59,139.74,139.53,139.65,81007.0,139.59,139.74,139.53,139.65,81007.0
2020-03-20 13:50:00,139.65,139.85,139.59,139.69,73211.0,139.65,139.85,139.59,139.69,73211.0
2020-03-20 13:55:00,139.68,139.74,139.51,139.54,32055.0,139.68,139.74,139.51,139.54,32055.0
2020-03-20 14:00:00,139.53,139.53,139.39,139.49,71466.0,139.53,139.53,139.39,139.49,71466.0
2020-03-20 14:05:00,139.5,139.82,139.5,139.71,77063.0,139.5,139.82,139.5,139.71,77063.0
2020-03-20 14:10:00,139.71,139.73,139.5,139.54,61641.0,139.71,139.73,139.5,139.54,61641.0
2020-03-20 14:15:00,139.57,139.6,139.41,139.46,60632.0,139.57,139.6,139.41,139.46,60632.0
2020-03-20 14:20:00,139.46,139.59,139.44,139.54,47719.0,139.46,139.59,139.44,139.54,47719.0
2020-03-20 14:25:00,139.55,139.55,139.15,139.38,145078.0,139.55,139.55,139.15,139.38,145078.0
2020-03-20 14:30:00,139.37,139.64,139.3,139.34,127836.0,139.37,139.64,139.3,139.34,127836.0
2020-03-20 14:35:00,139.34,139.42,139.21,139.33,79509.0,139.34,139.42,139.21,139.33,79509.0
2020-03-20 14:40:00,139.34,139.39,139.14,139.31,101731.0,139.34,139.39,139.14,139.31,101731.0
2020-03-20 14:45:00,139.32,139.56,139.32,139.41,135670.0,139.32,139.56,139.32,139.41,135670.0
2020-03-20 14:50:00,139.41,139.71,139.35,139.62,98500.0,139.41,139.71,139.35,139.62,98500.0
2020-03-20 14:55:00,139.59,139.62,139.33,139.34,129179.0,139.59,139.62,139.33,139.34,129179.0
2020-03-20 15:00:00,139.33,139.51,139.2,139.3,157676.0,139.33,139.51,139.2,139.3,157676.0
2020-03-20 15:05:00,139.29,139.45,139.22,139.4,116064.0,139.29,139.45,139.22,139.4,116064.0
2020-03-20 15:10:00,139.42,139.54,139.37,139.45,187820.0,139.42,139.54,139.37,139.45,187820.0
2020-03-20 15:15:00,139.45,139.55,139.32,139.53,191557.0,139.45,139.55,139.32,139.53,191557.0
2020-03-20 15:20:00,139.53,139.55,139.43,139.55,112579.0,139.53,139.55,139.43,139.55,112579.0
2020-03-20 15:25:00,139.55,139.61,139.5,139.59,161741.0,139.55,139.61,139.5,139.59,161741.0
2020-03-20 15:30:00,139.59,139.9,139.58,139.87,210542.0,139.59,139.9,139.58,139.87,210542.0
2020-03-20 15:35:00,139.86,139.89,139.73,139.76,176097.0,139.86,139.89,139.73,139.76,176097.0
2020-03-20 15:40:00,139.76,139.83,139.7,139.73,165030.0,139.76,139.83,139.7,139.73,165030.0
2020-03-20 15:45:00,139.73,139.78,139.63,139.78,242713.0,139.73,139.78,139.63,139.78,242713.0
2020-03-20 15:50:00,139.78,140.57,139.68,140.54,622263.0,139.78,140.57,139.68,140.54,622263.0
2020-03-20 15:55:00,140.52,140.55,140.09,140.09,785118.0,140.52,140.55,140.09,140.09,785118.0
2020-03-23 09:30:00,142.68,143.11,142.28,142.94,634088.0,142.68,143.11,142.28,142.94,634088.0
2020-03-23 09:35:00,142.96,143.48,142.61,142.75,449184.0,142.96,143.48,142.61,142.75,449184.0
2020-03-23 09:40:00,142.74,142.99,142.63,142.91,234917.0,142.74,142.99,142.63,142.91,234917.0
2020-03-23 09:45:00,142.9,143.25,142.78,143.16,237509.0,142.9,143.25,142.78,143.16,237509.0
2020-03-23 09:50:00,143.21,143.79,143.1,143.61,337557.0,143.21,143.79,143.1,143.61,337557.0
2020-03-23 09:55:00,143.62,143.91,143.48,143.83,386295.0,143.62,143.91,143.48,143.83,386295.0
2020-03-23 10:00:00,143.81,143.85,143.21,143.23,291257.0,143.81,143.85,143.21,143.23,291257.0
2020-03-23 10:05:00,143.24,143.67,143.24,143.43,243231.0,143.24,143.67,143.24,143.43,243231.0
2020-03-23 10:10:00,143.43,143.77,143.36,143.64,214668.0,143.43,143.77,143.36,143.64,214668.0
2020-03-23 10:15:00,143.65,143.69,143.1,143.27,345140.0,143.65,143.69,143.1,143.27,345140.0
2020-03-23 10:20:00,143.26,143.5,143.07,143.46,249769.0,143.26,143.5,143.07,143.46,249769.0
2020-03-23 10:25:00,143.44,143.71,143.4,143.51,196697.0,143.44,143.71,143.4,143.51,196697.0
2020-03-23 10:30:00,143.53,143.91,143.48,143.91,292500.0,143.53,143.91,143.48,143.91,292500.0
2020-03-23 10:35:00,143.9,143.98,143.64,143.66,254812.0,143.9,143.98,143.64,143.66,254812.0
2020-03-23 10:40:00,143.67,143.97,143.62,143.95,226714.0,143.67,143.97,143.62,143.95,226714.0
2020-03-23 10:45:00,143.95,143.99,143.74,143.87,278508.0,143.95,143.99,143.74,143.87,278508.0
2020-03-23 10:50:00,143.88,144.0,143.81,143.81,215636.0,143.88,144.0,143.81,143.81,215636.0
2020-03-23 10:55:00,143.81,143.97,143.73,143.77,187362.0,143.81,143.97,143.73,143.77,187362.0
2020-03-23 11:00:00,143.77,144.3,143.74,144.21,368858.0,143.77,144.3,143.74,144.21,368858.0
2020-03-23 11:05:00,144.22,144.91,144.12,144.67,470106.0,144.22,144.91,144.12,144.67,470106.0
2020-03-23 11:10:00,144.68,144.71,144.44,144.56,352495.0,144.68,144.71,144.44,144.56,352495.0
2020-03-23 11:15:00,144.59,144.95,144.57,144.81,444945.0,144.59,144.95,144.57,144.81,444945.0
2020-03-23 11:20:00,144.83,145.17,144.82,145.0,488469.0,144.83,145.17,144.82,145.0,488469.0
2020-03-23 11:25:00,144.99,145.31,144.97,145.26,363275.0,144.99,145.31,144.97,145.26,363275.0
2020-03-23 11:30:00,145.25,145.27,144.84,145.0,334404.0,145.25,145.27,144.84,145.0,334404.0
2020-03-23 11:35:00,144.99,145.06,144.67,144.73,328856.0,144.99,145.06,144.67,144.73,328856.0
2020-03-23 11:40:00,144.72,144.74,144.4,144.7,331175.0,144.72,144.74,144.4,144.7,331175.0
2020-03-23 11:45:00,144.7,144.85,144.56,144.77,278152.0,144.7,144.85,144.56,144.77,278152.0
2020-03-23 11:50:00,144.77,144.86,144.7,144.77,283802.0,144.77,144.86,144.7,144.77,283802.0
2020-03-23 11:55:00,144.75,145.34,144.72,145.21,310135.0,144.75,145.34,144.72,145.21,310135.0
2020-03-23 12:00:00,145.24,145.25,145.04,145.14,214751.0,145.24,145.25,145.04,145.14,214751.0
2020-03-23 12:05:00,145.13,145.48,145.06,145.27,309136.0,145.13,145.48,145.06,145.27,309136.0
2020-03-23 12:10:00,145.3,145.43,145.03,145.29,463565.0,145.3,145.43,145.03,145.29,463565.0
2020-03-23 12:15:00,145.28,145.52,145.19,145.46,265514.0,145.28,145.52,145.19,145.46,265514.0
2020-03-23 12:20:00,145.47,145.66,145.34,145.65,347588.0,145.47,145.66,145.34,145.65,347588.0
2020-03-23 12:25:00,145.66,145.75,144.99,145.32,261483.0,145.66,145.75,144.99,145.32,261483.0
2020-03-23 12:30:00,145.32,145.37,145.07,145.37,139362.0,145.32,145.37,145.07,145.37,139362.0
2020-03-23 12:35:00,145.37,145.67,145.14,145.52,107470.0,145.37,145.67,145.14,145.52,107470.0
2020-03-23 12:40:00,145.55,145.76,145.46,145.71,135096.0,145.55,145.76,145.46,145.71,135096.0
2020-03-23 12:45:00,145.72,146.0,145.64,146.0,326785.0,145.72,146.0,145.64,146.0,326785.0
2020-03-23 12:50:00,146.0,146.14,145.89,145.89,297045.0,146.0,146.14,145.89,145.89,297045.0
2020-03-23 12:55:00,145.92,146.06,145.73,145.73,159920.0,145.92,146.06,145.73,145.73,159920.0
2020-03-23 13:00:00,145.74,146.0,145.73,145.82,151841.0,145.74,146.0,145.73,145.82,151841.0
2020-03-23 13:05:00,145.82,146.08,145.73,145.94,163125.0,145.82,146.08,145.73,145.94,163125.0
2020-03-23 13:10:00,145.96,146.54,145.94,146.36,310975.0,145.96,146.54,145.94,146.36,310975.0
2020-03-23 13:15:00,146.36,146.7,146.3,146.56,420121.0,146.36,146.7,146.3,146.56,420121.0
2020-03-23 13:20:00,146.61,146.78,146.41,146.59,351915.0,146.61,146.78,146.41,146.59,351915.0
2020-03-23 13:25:00,146.59,146.91,146.51,146.67,207269.0,146.59,146.91,146.51,146.67,207269.0
2020-03-23 13:30:00,146.66,146.67,146.38,146.67,211825.0,146.66,146.67,146.38,146.67,211825.0
2020-03-23 13:35:00,146.63,146.65,146.44,146.56,122439.0,146.63,146.65,146.44,146.56,122439.0
2020-03-23 13:40:00,146.57,146.68,146.46,146.49,244891.0,146.57,146.68,146.46,146.49,244891.0
2020-03-23 13:45:00,146.54,146.93,146.53,146.93,204643.0,146.54,146.93,146.53,146.93,204643.0
2020-03-23 13:50:00,146.91,146.93,146.73,146.79,186888.0,146.91,146.93,146.73,146.79,186888.0
2020-03-23 13:55:00,146.78,146.8,146.46,146.78,153865.0,146.78,146.8,146.46,146.78,153865.0
2020-03-23 14:00:00,146.78,146.83,146.3,146.35,207062.0,146.78,146.83,146.3,146.35,207062.0
2020-03-23 14:05:00,146.37,146.44,145.8,145.82,346070.0,146.37,146.44,145.8,145.82,346070.0
2020-03-23 14:10:00,145.81,146.37,145.75,146.3,106225.0,145.81,146.37,145.75,146.3,106225.0
2020-03-23 14:15:00,146.29,146.41,145.94,145.95,141606.0,146.29,146.41,145.94,145.95,141606.0
2020-03-23 14:20:00,145.94,146.19,145.83,146.19,164754.0,145.94,146.19,145.83,146.19,164754.0
2020-03-23 14:25:00,146.2,146.32,146.01,146.25,168144.0,146.2,146.32,146.01,146.25,168144.0
2020-03-23 14:30:00,146.26,146.31,146.04,146.15,186475.0,146.26,146.31,146.04,146.15,186475.0
2020-03-23 14:35:00,146.16,146.29,146.07,146.15,74248.0,146.16,146.29,146.07,146.15,74248.0
2020-03-23 14:40:00,146.15,146.33,146.07,146.28,220210.0,146.15,146.33,146.07,146.28,220210.0
2020-03-23 14:45:00,146.3,146.33,145.88,145.93,159692.0,146.3,146.33,145.88,145.93,159692.0
2020-03-23 14:50:00,145.93,145.97,145.68,145.83,176204.0,145.93,145.97,145.68,145.83,176204.0
2020-03-23 14:55:00,145.82,145.91,145.46,145.57,296083.0,145.82,145.91,145.46,145.57,296083.0
2020-03-23 15:00:00,145.57,146.06,145.54,145.95,334583.0,145.57,146.06,145.54,145.95,334583.0
2020-03-23 15:05:00,145.95,145.97,145.77,145.83,287754.0,145.95,145.97,145.77,145.83,287754.0
2020-03-23 15:10:00,145.82,146.0,145.7,145.95,329419.0,145.82,146.0,145.7,145.95,329419.0
2020-03-23 15:15:00,145.97,146.22,145.96,146.13,119410.0,145.97,146.22,145.96,146.13,119410.0
2020-03-23 15:20:00,146.12,146.16,146.0,146.05,123899.0,146.12,146.16,146.0,146.05,123899.0
2020-03-23 15:25:00,146.04,146.1,145.95,145.99,230311.0,146.04,146.1,145.95,145.99,230311.0
2020-03-23 15:30:00,145.98,146.06,145.95,146.03,192545.0,145.98,146.06,145.95,146.03,192545.0
2020-03-23 15:35:00,146.03,146.31,145.99,146.22,379404.0,146.03,146.31,145.99,146.22,379404.0
2020-03-23 15:40:00,146.23,146.59,146.22,146.53,316796.0,146.23,146.59,146.22,146.53,316796.0
2020-03-23 15:45:00,146.55,146.64,146.3,146.33,297886.0,146.55,146.64,146.3,146.33,297886.0
2020-03-23 15:50:00,146.34,146.51,146.15,146.25,302250.0,146.34,146.51,146.15,146.25,302250.0
2020-03-23 15:55:00,146.25,146.31,146.05,146.3,753637.0,146.25,146.31,146.05,146.3,753637.0
2020-03-24 09:30:00,153.5,154.5,153.0,154.02,755674.0,153.5,154.5,153.0,154.02,755674.0
2020-03-24 09:35:00,154.05,154.14,152.72,152.82,581435.0,154.05,154.14,152.72,152.82,581435.0
2020-03-24 09:40:00,152.87,153.18,152.42,152.42,422022.0,152.87,153.18,152.42,152.42,422022.0
2020-03-24 09:45:00,152.49,152.99,152.05,152.93,204801.0,152.49,152.99,152.05,152.93,204801.0
2020-03-24 09:50:00,152.97,153.47,152.76,153.39,338568.0,152.97,153.47,152.76,153.39,338568.0
2020-03-24 09:55:00,153.36,153.75,153.36,153.68,258830.0,153.36,153.75,153.36,153.68,258830.0
2020-03-24 10:00:00,153.67,153.71,153.0,153.05,403419.0,153.67,153.71,153.0,153.05,403419.0
2020-03-24 10:05:00,153.1,153.63,153.08,153.35,461587.0,153.1,153.63,153.08,153.35,461587.0
2020-03-24 10:10:00,153.37,153.4,152.81,152.9,247430.0,153.37,153.4,152.81,152.9,247430.0
2020-03-24 10:15:00,152.93,153.19,152.42,153.0,379752.0,152.93,153.19,152.42,153.0,379752.0
2020-03-24 10:20:00,153.01,153.4,152.75,153.35,438373.0,153.01,153.4,152.75,153.35,438373.0
2020-03-24 10:25:00,153.32,153.79,153.28,153.51,210027.0,153.32,153.79,153.28,153.51,210027.0
2020-03-24 10:30:00,153.51,153.72,152.64,152.68,343652.0,153.51,153.72,152.64,152.68,343652.0
2020-03-24 10:35:00,152.78,153.23,152.7,153.18,288320.0,152.78,153.23,152.7,153.18,288320.0
2020-03-24 10:40:00,153.19,153.85,152.96,153.55,439418.0,153.19,153.85,152.96,153.55,439418.0
2020-03-24 10:45:00,153.47,153.79,153.32,153.66,177881.0,153.47,153.79,153.32,153.66,177881.0
2020-03-24 10:50:00,153.66,153.82,153.2,153.74,356893.0,153.66,153.82,153.2,153.74,356893.0
2020-03-24 10:55:00,153.75,154.0,153.59,153.8,292908.0,153.75,154.0,153.59,153.8,292908.0
2020-03-24 11:00:00,153.81,153.82,153.34,153.53,195821.0,153.81,153.82,153.34,153.53,195821.0
2020-03-24 11:05:00,153.53,153.89,153.38,153.83,189491.0,153.53,153.89,153.38,153.83,189491.0
2020-03-24 11:10:00,153.82,154.09,153.73,154.02,202385.0,153.82,154.09,153.73,154.02,202385.0
2020-03-24 11:15:00,154.06,154.12,153.86,154.04,180816.0,154.06,154.12,153.86,154.04,180816.0
2020-03-24 11:20:00,154.07,154.15,153.78,154.03,173510.0,154.07,154.15,153.78,154.03,173510.0
2020-03-24 11:25:00,154.03,154.14,153.5,153.98,166437.0,154.03,154.14,153.5,153.98,166437.0
2020-03-24 11:30:00,153.97,154.22,153.61,153.78,163133.0,153.97,154.22,153.61,153.78,163133.0
2020-03-24 11:35:00,153.82,154.5,153.78,154.45,135184.0,153.82,154.5,153.78,154.45,135184.0
2020-03-24 11:40:00,154.47,154.86,154.31,154.55,234276.0,154.47,154.86,154.31,154.55,234276.0
2020-03-24 11:45:00,154.54,154.9,154.5,154.74,203923.0,154.54,154.9,154.5,154.74,203923.0
2020-03-24 11:50:00,154.8,154.9,154.36,154.83,162109.0,154.8,154.9,154.36,154.83,162109.0
2020-03-24 11:55:00,154.85,155.26,154.77,154.83,332595.0,154.85,155.26,154.77,154.83,332595.0
2020-03-24 12:00:00,154.83,154.91,154.01,154.01,185417.0,154.83,154.91,154.01,154.01,185417.0
2020-03-24 12:05:00,154.01,154.02,152.99,153.01,260886.0,154.01,154.02,152.99,153.01,260886.0
2020-03-24 12:10:00,153.0,153.4,152.7,153.18,237764.0,153.0,153.4,152.7,153.18,237764.0
2020-03-24 12:15:00,153.2,153.5,152.94,153.47,82788.0,153.2,153.5,152.94,153.47,82788.0
2020-03-24 12:20:00,153.45,153.55,153.39,153.44,64095.0,153.45,153.55,153.39,153.44,64095.0
2020-03-24 12:25:00,153.46,153.67,153.31,153.62,112207.0,153.46,153.67,153.31,153.62,112207.0
2020-03-24 12:30:00,153.65,153.97,153.33,153.57,158682.0,153.65,153.97,153.33,153.57,158682.0
2020-03-24 12:35:00,153.58,154.14,153.57,154.13,140773.0,153.58,154.14,153.57,154.13,140773.0
2020-03-24 12:40:00,154.12,154.12,153.81,154.03,162357.0,154.12,154.12,153.81,154.03,162357.0
2020-03-24 12:45:00,153.97,154.23,153.84,154.22,141395.0,153.97,154.23,153.84,154.22,141395.0
2020-03-24 12:50:00,154.21,154.39,154.15,154.16,126726.0,154.21,154.39,154.15,154.16,126726.0
2020-03-24 12:55:00,154.15,154.48,154.09,154.37,130378.0,154.15,154.48,154.09,154.37,130378.0
2020-03-24 13:00:00,154.37,154.42,153.98,154.0,92816.0,154.37,154.42,153.98,154.0,92816.0
2020-03-24 13:05:00,154.01,154.02,153.6,153.8,109329.0,154.01,154.02,153.6,153.8,109329.0
2020-03-24 13:10:00,153.8,154.08,153.69,154.02,103637.0,153.8,154.08,153.69,154.02,103637.0
2020-03-24 13:15:00,154.04,154.31,153.96,154.26,115936.0,154.04,154.31,153.96,154.26,115936.0
2020-03-24 13:20:00,154.26,154.59,154.0,154.26,164916.0,154.26,154.59,154.0,154.26,164916.0
2020-03-24 13:25:00,154.23,154.78,154.19,154.71,287008.0,154.23,154.78,154.19,154.71,287008.0
2020-03-24 13:30:00,154.71,154.82,154.5,154.8,294368.0,154.71,154.82,154.5,154.8,294368.0
2020-03-24 13:35:00,154.81,155.18,154.77,155.05,146527.0,154.81,155.18,154.77,155.05,146527.0
2020-03-24 13:40:00,155.05,155.06,154.5,154.62,255697.0,155.05,155.06,154.5,154.62,255697.0
2020-03-24 13:45:00,154.61,154.7,154.3,154.33,131849.0,154.61,154.7,154.3,154.33,131849.0
2020-03-24 13:50:00,154.32,154.56,154.3,154.51,226713.0,154.32,154.56,154.3,154.51,226713.0
2020-03-24 13:55:00,154.5,154.51,154.31,154.43,117299.0,154.5,154.51,154.31,154.43,117299.0
2020-03-24 14:00:00,154.43,154.43,153.75,153.91,138987.0,154.43,154.43,153.75,153.91,138987.0
2020-03-24 14:05:00,153.89,154.06,153.79,154.06,135210.0,153.89,154.06,153.79,154.06,135210.0
2020-03-24 14:10:00,154.1,154.42,154.1,154.37,144490.0,154.1,154.42,154.1,154.37,144490.0
2020-03-24 14:15:00,154.39,154.7,154.38,154.69,100711.0,154.39,154.7,154.38,154.69,100711.0
2020-03-24 14:20:00,154.69,155.25,154.67,155.1,199315.0,154.69,155.25,154.67,155.1,199315.0
2020-03-24 14:25:00,155.07,155.16,154.85,155.03,146486.0,155.07,155.16,154.85,155.03,146486.0
2020-03-24 14:30:00,155.03,155.66,154.91,155.49,182855.0,155.03,155.66,154.91,155.49,182855.0
2020-03-24 14:35:00,155.52,155.66,154.29,155.09,256533.0,155.52,155.66,154.29,155.09,256533.0
2020-03-24 14:40:00,155.09,155.09,154.59,154.82,103835.0,155.09,155.09,154.59,154.82,103835.0
2020-03-24 14:45:00,154.83,154.94,154.27,154.63,203955.0,154.83,154.94,154.27,154.63,203955.0
2020-03-24 14:50:00,154.65,154.97,154.55,154.94,149161.0,154.65,154.97,154.55,154.94,149161.0
2020-03-24 14:55:00,154.93,154.98,154.79,154.98,96532.0,154.93,154.98,154.79,154.98,96532.0
2020-03-24 15:00:00,154.99,155.0,154.85,154.98,93636.0,154.99,155.0,154.85,154.98,93636.0
2020-03-24 15:05:00,154.97,155.03,154.82,154.86,160593.0,154.97,155.03,154.82,154.86,160593.0
2020-03-24 15:10:00,154.86,154.9,154.74,154.87,218038.0,154.86,154.9,154.74,154.87,218038.0
2020-03-24 15:15:00,154.87,154.9,154.77,154.81,127480.0,154.87,154.9,154.77,154.81,127480.0
2020-03-24 15:20:00,154.81,154.87,154.68,154.7,202737.0,154.81,154.87,154.68,154.7,202737.0
2020-03-24 15:25:00,154.69,154.69,154.32,154.48,203748.0,154.69,154.69,154.32,154.48,203748.0
2020-03-24 15:30:00,154.46,154.52,154.36,154.41,251949.0,154.46,154.52,154.36,154.41,251949.0
2020-03-24 15:35:00,154.42,154.56,154.23,154.24,228795.0,154.42,154.56,154.23,154.24,228795.0
2020-03-24 15:40:00,154.24,154.25,153.62,153.62,254968.0,154.24,154.25,153.62,153.62,254968.0
2020-03-24 15:45:00,153.58,153.62,152.86,153.45,250804.0,153.58,153.62,152.86,153.45,250804.0
2020-03-24 15:50:00,153.42,153.91,153.32,153.61,229042.0,153.42,153.91,153.32,153.61,229042.0
2020-03-24 15:55:00,153.51,153.68,153.2,153.36,429999.0,153.51,153.68,153.2,153.36,429999.0
2020-03-25 09:30:00,152.57,152.58,151.54,152.33,426067.0,152.57,152.58,151.54,152.33,426067.0
2020-03-25 09:35:00,152.23,152.74,152.03,152.66,145553.0,152.23,152.74,152.03,152.66,145553.0
2020-03-25 09:40:00,152.69,152.71,152.42,152.5,295651.0,152.69,152.71,152.42,152.5,295651.0
2020-03-25 09:45:00,152.52,152.8,152.26,152.63,256325.0,152.52,152.8,152.26,152.63,256325.0
2020-03-25 09:50:00,152.59,152.88,151.81,151.82,198379.0,152.59,152.88,151.81,151.82,198379.0
2020-03-25 09:55:00,151.88,152.08,151.12,151.33,448320.0,151.88,152.08,151.12,151.33,448320.0
2020-03-25 10:00:00,151.29,151.72,151.01,151.55,377257.0,151.29,151.72,151.01,151.55,377257.0
2020-03-25 10:05:00,151.51,152.09,151.4,151.78,161324.0,151.51,152.09,151.4,151.78,161324.0
2020-03-25 10:10:00,151.74,151.97,151.59,151.85,131589.0,151.74,151.97,151.59,151.85,131589.0
2020-03-25 10:15:00,151.85,152.19,151.81,152.02,218655.0,151.85,152.19,151.81,152.02,218655.0
2020-03-25 10:20:00,152.0,152.22,151.77,151.78,200900.0,152.0,152.22,151.77,151.78,200900.0
2020-03-25 10:25:00,151.79,151.9,151.43,151.5,633226.0,151.79,151.9,151.43,151.5,633226.0
2020-03-25 10:30:00,151.49,151.62,151.12,151.18,249316.0,151.49,151.62,151.12,151.18,249316.0
2020-03-25 10:35:00,151.25,151.57,151.19,151.51,91892.0,151.25,151.57,151.19,151.51,91892.0
2020-03-25 10:40:00,151.56,151.77,151.27,151.37,73274.0,151.56,151.77,151.27,151.37,73274.0
2020-03-25 10:45:00,151.37,151.73,151.29,151.54,129062.0,151.37,151.73,151.29,151.54,129062.0
2020-03-25 10:50:00,151.53,151.92,151.37,151.76,132032.0,151.53,151.92,151.37,151.76,132032.0
2020-03-25 10:55:00,151.74,151.91,151.5,151.53,110450.0,151.74,151.91,151.5,151.53,110450.0
2020-03-25 11:00:00,151.57,152.0,151.2,151.97,395605.0,151.57,152.0,151.2,151.97,395605.0
2020-03-25 11:05:00,151.97,152.28,151.8,152.05,115137.0,151.97,152.28,151.8,152.05,115137.0
2020-03-25 11:10:00,152.05,152.48,152.01,152.17,174983.0,152.05,152.48,152.01,152.17,174983.0
2020-03-25 11:15:00,152.18,152.45,152.08,152.29,134849.0,152.18,152.45,152.08,152.29,134849.0
2020-03-25 11:20:00,152.25,152.35,152.11,152.15,115102.0,152.25,152.35,152.11,152.15,115102.0
2020-03-25 11:25:00,152.11,152.28,152.05,152.22,105485.0,152.11,152.28,152.05,152.22,105485.0
2020-03-25 11:30:00,152.22,152.43,151.81,151.93,158211.0,152.22,152.43,151.81,151.93,158211.0
2020-03-25 11:35:00,151.97,152.03,151.46,151.57,95294.0,151.97,152.03,151.46,151.57,95294.0
2020-03-25 11:40:00,151.64,151.82,151.43,151.61,80005.0,151.64,151.82,151.43,151.61,80005.0
2020-03-25 11:45:00,151.64,152.01,151.47,151.88,71760.0,151.64,152.01,151.47,151.88,71760.0
2020-03-25 11:50:00,151.83,151.89,151.35,151.66,67097.0,151.83,151.89,151.35,151.66,67097.0
2020-03-25 11:55:00,151.75,152.07,151.43,152.01,127462.0,151.75,152.07,151.43,152.01,127462.0
2020-03-25 12:00:00,152.01,152.16,151.79,152.12,100071.0,152.01,152.16,151.79,152.12,100071.0
2020-03-25 12:05:00,152.13,152.13,151.8,151.8,81908.0,152.13,152.13,151.8,151.8,81908.0
2020-03-25 12:10:00,151.78,152.0,151.63,152.0,133707.0,151.78,152.0,151.63,152.0,133707.0
2020-03-25 12:15:00,152.0,152.09,151.87,151.98,122728.0,152.0,152.09,151.87,151.98,122728.0
2020-03-25 12:20:00,151.97,152.18,151.97,152.03,226202.0,151.97,152.18,151.97,152.03,226202.0
2020-03-25 12:25:00,152.04,152.17,151.91,152.12,160767.0,152.04,152.17,151.91,152.12,160767.0
2020-03-25 12:30:00,152.08,152.39,151.92,152.33,406629.0,152.08,152.39,151.92,152.33,406629.0
2020-03-25 12:35:00,152.33,152.47,152.15,152.36,156616.0,152.33,152.47,152.15,152.36,156616.0
2020-03-25 12:40:00,152.35,152.39,152.12,152.39,48923.0,152.35,152.39,152.12,152.39,48923.0
2020-03-25 12:45:00,152.38,152.39,152.03,152.06,68360.0,152.38,152.39,152.03,152.06,68360.0
2020-03-25 12:50:00,152.08,152.35,152.07,152.25,66010.0,152.08,152.35,152.07,152.25,66010.0
2020-03-25 12:55:00,152.25,152.27,152.0,152.17,84558.0,152.25,152.27,152.0,152.17,84558.0
2020-03-25 13:00:00,152.18,152.21,151.91,152.08,182470.0,152.18,152.21,151.91,152.08,182470.0
2020-03-25 13:05:00,152.1,152.2,151.94,152.15,54779.0,152.1,152.2,151.94,152.15,54779.0
2020-03-25 13:10:00,152.16,152.35,151.99,152.03,153671.0,152.16,152.35,151.99,152.03,153671.0
2020-03-25 13:15:00,152.03,152.11,151.69,151.82,97147.0,152.03,152.11,151.69,151.82,97147.0
2020-03-25 13:20:00,151.87,152.25,151.82,152.04,139304.0,151.87,152.25,151.82,152.04,139304.0
2020-03-25 13:25:00,152.08,152.09,151.62,151.89,87296.0,152.08,152.09,151.62,151.89,87296.0
2020-03-25 13:30:00,151.91,152.07,151.86,151.98,185447.0,151.91,152.07,151.86,151.98,185447.0
2020-03-25 13:35:00,151.97,152.09,151.97,152.09,107799.0,151.97,152.09,151.97,152.09,107799.0
2020-03-25 13:40:00,152.06,152.1,151.98,152.02,155937.0,152.06,152.1,151.98,152.02,155937.0
2020-03-25 13:45:00,152.02,152.21,151.92,151.98,113313.0,152.02,152.21,151.92,151.98,113313.0
2020-03-25 13:50:00,151.99,152.0,151.7,151.7,52175.0,151.99,152.0,151.7,151.7,52175.0
2020-03-25 13:55:00,151.69,151.77,151.51,151.63,141977.0,151.69,151.77,151.51,151.63,141977.0
2020-03-25 14:00:00,151.62,151.78,151.51,151.65,140915.0,151.62,151.78,151.51,151.65,140915.0
2020-03-25 14:05:00,151.65,151.79,151.59,151.66,189112.0,151.65,151.79,151.59,151.66,189112.0
2020-03-25 14:10:00,151.69,151.74,151.53,151.62,85859.0,151.69,151.74,151.53,151.62,85859.0
2020-03-25 14:15:00,151.62,151.65,151.51,151.55,81540.0,151.62,151.65,151.51,151.55,81540.0
2020-03-25 14:20:00,151.55,151.75,151.47,151.73,253995.0,151.55,151.75,151.47,151.73,253995.0
2020-03-25 14:25:00,151.73,151.81,151.64,151.73,103135.0,151.73,151.81,151.64,151.73,103135.0
2020-03-25 14:30:00,151.7,151.98,151.55,151.71,63381.0,151.7,151.98,151.55,151.71,63381.0
2020-03-25 14:35:00,151.72,151.86,151.67,151.86,104298.0,151.72,151.86,151.67,151.86,104298.0
2020-03-25 14:40:00,151.83,151.83,151.6,151.69,54424.0,151.83,151.83,151.6,151.69,54424.0
2020-03-25 14:45:00,151.67,151.76,151.63,151.69,125894.0,151.67,151.76,151.63,151.69,125894.0
2020-03-25 14:50:00,151.69,151.99,151.56,151.76,86643.0,151.69,151.99,151.56,151.76,86643.0
2020-03-25 14:55:00,151.75,151.85,151.5,151.61,140420.0,151.75,151.85,151.5,151.61,140420.0
2020-03-25 15:00:00,151.6,151.71,151.51,151.65,194706.0,151.6,151.71,151.51,151.65,194706.0
2020-03-25 15:05:00,151.62,151.99,151.6,151.81,178569.0,151.62,151.99,151.6,151.81,178569.0
2020-03-25 15:10:00,151.81,151.81,151.64,151.79,99244.0,151.81,151.81,151.64,151.79,99244.0
2020-03-25 15:15:00,151.78,151.83,151.73,151.75,101017.0,151.78,151.83,151.73,151.75,101017.0
2020-03-25 15:20:00,151.75,152.0,151.7,151.85,279994.0,151.75,152.0,151.7,151.85,279994.0
2020-03-25 15:25:00,151.84,151.95,151.57,151.87,100227.0,151.84,151.95,151.57,151.87,100227.0
2020-03-25 15:30:00,151.85,152.09,151.78,151.87,224766.0,151.85,152.09,151.78,151.87,224766.0
2020-03-25 15:35:00,151.86,152.1,151.79,152.0,151269.0,151.86,152.1,151.79,152.0,151269.0
2020-03-25 15:40:00,152.0,152.1,151.81,151.87,247968.0,152.0,152.1,151.81,151.87,247968.0
2020-03-25 15:45:00,151.88,152.04,151.84,151.89,118736.0,151.88,152.04,151.84,151.89,118736.0
2020-03-25 15:50:00,151.88,152.15,151.38,152.15,322792.0,151.88,152.15,151.38,152.15,322792.0
2020-03-25 15:55:00,152.12,152.13,151.27,151.3,368644.0,152.12,152.13,151.27,151.3,368644.0
2020-03-26 09:30:00,153.31,153.78,153.0,153.77,396391.0,153.31,153.78,153.0,153.77,396391.0
2020-03-26 09:35:00,153.77,154.27,153.37,153.69,194726.0,153.77,154.27,153.37,153.69,194726.0
2020-03-26 09:40:00,153.71,153.86,153.27,153.7,218292.0,153.71,153.86,153.27,153.7,218292.0
2020-03-26 09:45:00,153.72,153.8,153.01,153.12,167670.0,153.72,153.8,153.01,153.12,167670.0
2020-03-26 09:50:00,153.14,153.74,153.05,153.22,181231.0,153.14,153.74,153.05,153.22,181231.0
2020-03-26 09:55:00,153.24,154.0,153.23,153.66,133632.0,153.24,154.0,153.23,153.66,133632.0
2020-03-26 10:00:00,153.67,153.99,153.35,153.98,186604.0,153.67,153.99,153.35,153.98,186604.0
2020-03-26 10:05:00,153.98,154.47,153.98,154.3,320444.0,153.98,154.47,153.98,154.3,320444.0
2020-03-26 10:10:00,154.31,154.44,154.1,154.2,158800.0,154.31,154.44,154.1,154.2,158800.0
2020-03-26 10:15:00,154.2,154.41,154.11,154.39,151170.0,154.2,154.41,154.11,154.39,151170.0
2020-03-26 10:20:00,154.35,154.46,153.94,154.04,124739.0,154.35,154.46,153.94,154.04,124739.0
2020-03-26 10:25:00,154.01,154.19,153.63,154.1,108222.0,154.01,154.19,153.63,154.1,108222.0
2020-03-26 10:30:00,154.1,154.2,153.65,153.65,90217.0,154.1,154.2,153.65,153.65,90217.0
2020-03-26 10:35:00,153.69,153.78,153.0,153.4,86214.0,153.69,153.78,153.0,153.4,86214.0
2020-03-26 10:40:00,153.4,153.65,153.37,153.62,103731.0,153.4,153.65,153.37,153.62,103731.0
2020-03-26 10:45:00,153.62,153.63,153.25,153.53,74645.0,153.62,153.63,153.25,153.53,74645.0
2020-03-26 10:50:00,153.53,153.53,153.35,153.51,45472.0,153.53,153.53,153.35,153.51,45472.0
2020-03-26 10:55:00,153.5,153.52,152.86,153.09,151485.0,153.5,153.52,152.86,153.09,151485.0
2020-03-26 11:00:00,153.04,153.6,153.02,153.44,167429.0,153.04,153.6,153.02,153.44,167429.0
2020-03-26 11:05:00,153.44,153.5,153.18,153.33,66687.0,153.44,153.5,153.18,153.33,66687.0
2020-03-26 11:10:00,153.34,153.61,153.33,153.43,75158.0,153.34,153.61,153.33,153.43,75158.0
2020-03-26 11:15:00,153.45,153.76,153.4,153.75,81385.0,153.45,153.76,153.4,153.75,81385.0
2020-03-26 11:20:00,153.76,153.79,153.55,153.63,65116.0,153.76,153.79,153.55,153.63,65116.0
2020-03-26 11:25:00,153.66,153.86,153.57,153.8,108836.0,153.66,153.86,153.57,153.8,108836.0
2020-03-26 11:30:00,153.78,153.82,153.48,153.52,84671.0,153.78,153.82,153.48,153.52,84671.0
2020-03-26 11:35:00,153.55,153.59,153.38,153.57,70915.0,153.55,153.59,153.38,153.57,70915.0
2020-03-26 11:40:00,153.54,153.82,153.04,153.34,173508.0,153.54,153.82,153.04,153.34,173508.0
2020-03-26 11:45:00,153.31,153.5,153.16,153.38,100242.0,153.31,153.5,153.16,153.38,100242.0
2020-03-26 11:50:00,153.41,153.43,153.0,153.26,71601.0,153.41,153.43,153.0,153.26,71601.0
2020-03-26 11:55:00,153.26,153.48,153.15,153.31,99589.0,153.26,153.48,153.15,153.31,99589.0
2020-03-26 12:00:00,153.32,153.42,153.13,153.21,121166.0,153.32,153.42,153.13,153.21,121166.0
2020-03-26 12:05:00,153.22,153.27,152.98,153.09,133686.0,153.22,153.27,152.98,153.09,133686.0
2020-03-26 12:10:00,153.14,153.5,153.1,153.42,45556.0,153.14,153.5,153.1,153.42,45556.0
2020-03-26 12:15:00,153.39,153.57,153.33,153.47,39207.0,153.39,153.57,153.33,153.47,39207.0
2020-03-26 12:20:00,153.46,153.72,153.42,153.67,54692.0,153.46,153.72,153.42,153.67,54692.0
2020-03-26 12:25:00,153.68,153.74,153.59,153.62,105913.0,153.68,153.74,153.59,153.62,105913.0
2020-03-26 12:30:00,153.65,153.73,153.58,153.63,64864.0,153.65,153.73,153.58,153.63,64864.0
2020-03-26 12:35:00,153.64,153.75,153.62,153.72,51674.0,153.64,153.75,153.62,153.72,51674.0
2020-03-26 12:40:00,153.72,154.06,153.68,154.06,127439.0,153.72,154.06,153.68,154.06,127439.0
2020-03-26 12:45:00,154.05,154.28,154.01,154.26,90644.0,154.05,154.28,154.01,154.26,90644.0
2020-03-26 12:50:00,154.27,154.65,154.22,154.3,150295.0,154.27,154.65,154.22,154.3,150295.0
2020-03-26 12:55:00,154.28,154.28,154.13,154.27,50948.0,154.28,154.28,154.13,154.27,50948.0
2020-03-26 13:00:00,154.27,154.27,154.05,154.2,66860.0,154.27,154.27,154.05,154.2,66860.0
2020-03-26 13:05:00,154.19,154.25,154.08,154.08,38143.0,154.19,154.25,154.08,154.08,38143.0
2020-03-26 13:10:00,154.07,154.18,153.82,154.14,124893.0,154.07,154.18,153.82,154.14,124893.0
2020-03-26 13:15:00,154.17,154.18,153.99,154.07,43010.0,154.17,154.18,153.99,154.07,43010.0
2020-03-26 13:20:00,154.1,154.12,153.91,154.01,44552.0,154.1,154.12,153.91,154.01,44552.0
2020-03-26 13:25:00,154.02,154.26,154.0,154.15,99352.0,154.02,154.26,154.0,154.15,99352.0
2020-03-26 13:30:00,154.16,154.22,154.01,154.2,36139.0,154.16,154.22,154.01,154.2,36139.0
2020-03-26 13:35:00,154.17,154.81,154.07,154.65,136831.0,154.17,154.81,154.07,154.65,136831.0
2020-03-26 13:40:00,154.64,154.7,154.36,154.52,101307.0,154.64,154.7,154.36,154.52,101307.0
2020-03-26 13:45:00,154.51,154.6,154.33,154.49,67752.0,154.51,154.6,154.33,154.49,67752.0
2020-03-26 13:50:00,154.5,154.73,154.33,154.4,166947.0,154.5,154.73,154.33,154.4,166947.0
2020-03-26 13:55:00,154.42,154.48,154.32,154.32,70760.0,154.42,154.48,154.32,154.32,70760.0
2020-03-26 14:00:00,154.34,154.4,154.15,154.28,47521.0,154.34,154.4,154.15,154.28,47521.0
2020-03-26 14:05:00,154.25,154.27,154.03,154.1,55870.0,154.25,154.27,154.03,154.1,55870.0
2020-03-26 14:10:00,154.12,154.24,154.1,154.17,45781.0,154.12,154.24,154.1,154.17,45781.0
2020-03-26 14:15:00,154.15,154.15,153.93,154.04,68707.0,154.15,154.15,153.93,154.04,68707.0
2020-03-26 14:20:00,154.03,154.15,153.74,153.87,78605.0,154.03,154.15,153.74,153.87,78605.0
2020-03-26 14:25:00,153.89,153.98,153.25,153.26,91602.0,153.89,153.98,153.25,153.26,91602.0
2020-03-26 14:30:00,153.27,153.57,153.25,153.33,88268.0,153.27,153.57,153.25,153.33,88268.0
2020-03-26 14:35:00,153.35,153.49,153.29,153.44,46013.0,153.35,153.49,153.29,153.44,46013.0
2020-03-26 14:40:00,153.44,153.65,153.32,153.51,66393.0,153.44,153.65,153.32,153.51,66393.0
2020-03-26 14:45:00,153.52,153.56,153.33,153.38,57653.0,153.52,153.56,153.33,153.38,57653.0
2020-03-26 14:50:00,153.37,153.46,153.33,153.38,38418.0,153.37,153.46,153.33,153.38,38418.0
2020-03-26 14:55:00,153.38,153.44,153.25,153.29,44852.0,153.38,153.44,153.25,153.29,44852.0
2020-03-26 15:00:00,153.28,153.39,153.2,153.22,73089.0,153.28,153.39,153.2,153.22,73089.0
2020-03-26 15:05:00,153.23,153.25,153.04,153.15,99274.0,153.23,153.25,153.04,153.15,99274.0
2020-03-26 15:10:00,153.12,153.12,152.43,152.49,143006.0,153.12,153.12,152.43,152.49,143006.0
2020-03-26 15:15:00,152.51,152.65,152.11,152.3,122925.0,152.51,152.65,152.11,152.3,122925.0
2020-03-26 15:20:00,152.28,152.44,152.16,152.28,147420.0,152.28,152.44,152.16,152.28,147420.0
2020-03-26 15:25:00,152.28,152.53,152.08,152.46,137220.0,152.28,152.53,152.08,152.46,137220.0
2020-03-26 15:30:00,152.47,153.1,152.33,153.05,147278.0,152.47,153.1,152.33,153.05,147278.0
2020-03-26 15:35:00,153.06,153.18,152.8,152.9,115750.0,153.06,153.18,152.8,152.9,115750.0
2020-03-26 15:40:00,152.91,153.39,152.9,153.37,119969.0,152.91,153.39,152.9,153.37,119969.0
2020-03-26 15:45:00,153.36,153.86,153.24,153.72,189544.0,153.36,153.86,153.24,153.72,189544.0
2020-03-26 15:50:00,153.74,154.0,153.69,153.84,138014.0,153.74,154.0,153.69,153.84,138014.0
2020-03-26 15:55:00,153.85,154.0,153.14,153.22,355258.0,153.85,154.0,153.14,153.22,355258.0
2020-03-27 09:30:00,153.0,153.36,152.92,153.27,295397.0,153.0,153.36,152.92,153.27,295397.0
2020-03-27 09:35:00,153.24,153.39,153.19,153.23,161912.0,153.24,153.39,153.19,153.23,161912.0
2020-03-27 09:40:00,153.22,153.22,152.4,152.75,150811.0,153.22,153.22,152.4,152.75,150811.0
2020-03-27 09:45:00,152.72,153.18,152.66,152.87,163841.0,152.72,153.18,152.66,152.87,163841.0
2020-03-27 09:50:00,152.85,153.25,152.81,152.87,145380.0,152.85,153.25,152.81,152.87,145380.0
2020-03-27 09:55:00,152.88,153.01,152.74,152.79,66547.0,152.88,153.01,152.74,152.79,66547.0
2020-03-27 10:00:00,152.75,152.94,152.41,152.43,115600.0,152.75,152.94,152.41,152.43,115600.0
2020-03-27 10:05:00,152.46,152.76,152.27,152.36,131055.0,152.46,152.76,152.27,152.36,131055.0
2020-03-27 10:10:00,152.36,152.5,152.1,152.16,113094.0,152.36,152.5,152.1,152.16,113094.0
2020-03-27 10:15:00,152.17,152.4,152.0,152.33,141104.0,152.17,152.4,152.0,152.33,141104.0
2020-03-27 10:20:00,152.33,152.38,152.18,152.28,57232.0,152.33,152.38,152.18,152.28,57232.0
2020-03-27 10:25:00,152.28,152.44,152.21,152.32,52485.0,152.28,152.44,152.21,152.32,52485.0
2020-03-27 10:30:00,152.38,152.41,152.23,152.29,98110.0,152.38,152.41,152.23,152.29,98110.0
2020-03-27 10:35:00,152.3,152.53,152.08,152.31,67541.0,152.3,152.53,152.08,152.31,67541.0
2020-03-27 10:40:00,152.3,152.57,152.21,152.49,67120.0,152.3,152.57,152.21,152.49,67120.0
2020-03-27 10:45:00,152.48,152.71,152.39,152.64,131784.0,152.48,152.71,152.39,152.64,131784.0
2020-03-27 10:50:00,152.63,152.66,152.48,152.6,109115.0,152.63,152.66,152.48,152.6,109115.0
2020-03-27 10:55:00,152.61,152.96,152.57,152.95,86791.0,152.61,152.96,152.57,152.95,86791.0
2020-03-27 11:00:00,152.9,152.91,152.31,152.5,128833.0,152.9,152.91,152.31,152.5,128833.0
2020-03-27 11:05:00,152.56,152.65,152.23,152.38,35899.0,152.56,152.65,152.23,152.38,35899.0
2020-03-27 11:10:00,152.37,152.86,152.37,152.74,55206.0,152.37,152.86,152.37,152.74,55206.0
2020-03-27 11:15:00,152.74,153.07,152.7,152.79,138218.0,152.74,153.07,152.7,152.79,138218.0
2020-03-27 11:20:00,152.8,152.91,152.69,152.77,74260.0,152.8,152.91,152.69,152.77,74260.0
2020-03-27 11:25:00,152.79,152.87,152.67,152.77,65689.0,152.79,152.87,152.67,152.77,65689.0
2020-03-27 11:30:00,152.78,152.78,152.53,152.58,64518.0,152.78,152.78,152.53,152.58,64518.0
2020-03-27 11:35:00,152.58,152.78,152.57,152.76,59185.0,152.58,152.78,152.57,152.76,59185.0
2020-03-27 11:40:00,152.76,152.97,152.75,152.93,63722.0,152.76,152.97,152.75,152.93,63722.0
2020-03-27 11:45:00,152.94,153.06,152.81,152.94,53776.0,152.94,153.06,152.81,152.94,53776.0
2020-03-27 11:50:00,152.97,153.05,152.95,153.0,48301.0,152.97,153.05,152.95,153.0,48301.0
2020-03-27 11:55:00,153.0,153.12,152.96,153.03,88735.0,153.0,153.12,152.96,153.03,88735.0
2020-03-27 12:00:00,153.02,153.03,152.7,152.96,54619.0,153.02,153.03,152.7,152.96,54619.0
2020-03-27 12:05:00,152.96,153.06,152.92,153.01,47031.0,152.96,153.06,152.92,153.01,47031.0
2020-03-27 12:10:00,153.03,153.23,153.02,153.23,110858.0,153.03,153.23,153.02,153.23,110858.0
2020-03-27 12:15:00,153.2,153.23,153.01,153.18,55716.0,153.2,153.23,153.01,153.18,55716.0
2020-03-27 12:20:00,153.19,153.35,152.95,153.0,104865.0,153.19,153.35,152.95,153.0,104865.0
2020-03-27 12:25:00,153.01,153.15,152.93,152.99,69189.0,153.01,153.15,152.93,152.99,69189.0
2020-03-27 12:30:00,152.96,153.12,152.93,152.99,40013.0,152.96,153.12,152.93,152.99,40013.0
2020-03-27 12:35:00,152.98,153.35,152.97,153.24,86282.0,152.98,153.35,152.97,153.24,86282.0
2020-03-27 12:40:00,153.2,153.35,153.2,153.32,37585.0,153.2,153.35,153.2,153.32,37585.0
2020-03-27 12:45:00,153.34,153.38,153.27,153.32,76649.0,153.34,153.38,153.27,153.32,76649.0
2020-03-27 12:50:00,153.32,153.37,153.05,153.07,107221.0,153.32,153.37,153.05,153.07,107221.0
2020-03-27 12:55:00,153.07,153.29,153.07,153.22,68656.0,153.07,153.29,153.07,153.22,68656.0
2020-03-27 13:00:00,153.22,153.49,153.12,153.31,101734.0,153.22,153.49,153.12,153.31,101734.0
2020-03-27 13:05:00,153.29,153.36,153.09,153.17,63131.0,153.29,153.36,153.09,153.17,63131.0
2020-03-27 13:10:00,153.18,153.27,152.97,153.09,93209.0,153.18,153.27,152.97,153.09,93209.0
2020-03-27 13:15:00,153.09,153.11,152.96,153.1,50142.0,153.09,153.11,152.96,153.1,50142.0
2020-03-27 13:20:00,153.11,153.12,152.99,153.02,29770.0,153.11,153.12,152.99,153.02,29770.0
2020-03-27 13:25:00,153.02,153.2,152.99,153.17,133024.0,153.02,153.2,152.99,153.17,133024.0
2020-03-27 13:30:00,153.12,153.26,153.12,153.2,62725.0,153.12,153.26,153.12,153.2,62725.0
2020-03-27 13:35:00,153.21,153.22,153.06,153.2,39645.0,153.21,153.22,153.06,153.2,39645.0
2020-03-27 13:40:00,153.22,153.4,153.16,153.23,52400.0,153.22,153.4,153.16,153.23,52400.0
2020-03-27 13:45:00,153.22,153.26,152.98,153.1,37118.0,153.22,153.26,152.98,153.1,37118.0
2020-03-27 13:50:00,153.1,153.1,152.89,152.89,62147.0,153.1,153.1,152.89,152.89,62147.0
2020-03-27 13:55:00,152.92,152.96,152.74,152.75,52520.0,152.92,152.96,152.74,152.75,52520.0
2020-03-27 14:00:00,152.76,152.83,152.7,152.77,47585.0,152.76,152.83,152.7,152.77,47585.0
2020-03-27 14:05:00,152.79,153.34,152.7,152.77,133950.0,152.79,153.34,152.7,152.77,133950.0
2020-03-27 14:10:00,152.77,152.97,152.68,152.97,57353.0,152.77,152.97,152.68,152.97,57353.0
2020-03-27 14:15:00,152.96,152.97,152.55,152.6,59430.0,152.96,152.97,152.55,152.6,59430.0
2020-03-27 14:20:00,152.59,152.65,152.51,152.63,32550.0,152.59,152.65,152.51,152.63,32550.0
2020-03-27 14:25:00,152.63,152.68,152.47,152.63,43774.0,152.63,152.68,152.47,152.63,43774.0
2020-03-27 14:30:00,152.6,152.65,152.5,152.57,118406.0,152.6,152.65,152.5,152.57,118406.0
2020-03-27 14:35:00,152.58,152.66,152.54,152.61,69509.0,152.58,152.66,152.54,152.61,69509.0
2020-03-27 14:40:00,152.61,152.65,152.45,152.56,99443.0,152.61,152.65,152.45,152.56,99443.0
2020-03-27 14:45:00,152.59,152.82,152.57,152.8,156894.0,152.59,152.82,152.57,152.8,156894.0
2020-03-27 14:50:00,152.81,152.95,152.79,152.9,163330.0,152.81,152.95,152.79,152.9,163330.0
2020-03-27 14:55:00,152.87,153.2,152.8,153.17,135387.0,152.87,153.2,152.8,153.17,135387.0
2020-03-27 15:00:00,153.14,153.34,153.09,153.33,135541.0,153.14,153.34,153.09,153.33,135541.0
2020-03-27 15:05:00,153.34,153.55,153.2,153.41,97124.0,153.34,153.55,153.2,153.41,97124.0
2020-03-27 15:10:00,153.41,153.46,153.2,153.22,107989.0,153.41,153.46,153.2,153.22,107989.0
2020-03-27 15:15:00,153.22,153.27,152.82,152.85,138011.0,153.22,153.27,152.82,152.85,138011.0
2020-03-27 15:20:00,152.84,152.89,152.61,152.77,138865.0,152.84,152.89,152.61,152.77,138865.0
2020-03-27 15:25:00,152.77,152.96,152.73,152.82,111735.0,152.77,152.96,152.73,152.82,111735.0
2020-03-27 15:30:00,152.83,152.85,152.53,152.55,141707.0,152.83,152.85,152.53,152.55,141707.0
2020-03-27 15:35:00,152.56,152.8,152.37,152.38,203828.0,152.56,152.8,152.37,152.38,203828.0
2020-03-27 15:40:00,152.39,152.78,152.37,152.62,124967.0,152.39,152.78,152.37,152.62,124967.0
2020-03-27 15:45:00,152.59,152.78,152.57,152.66,132255.0,152.59,152.78,152.57,152.66,132255.0
2020-03-27 15:50:00,152.65,152.7,152.41,152.44,153997.0,152.65,152.7,152.41,152.44,153997.0
2020-03-27 15:55:00,152.43,152.55,152.28,152.28,234707.0,152.43,152.55,152.28,152.28,234707.0
2020-03-30 09:30:00,152.41,152.71,152.29,152.56,309623.0,152.41,152.71,152.29,152.56,309623.0
2020-03-30 09:35:00,152.58,152.68,152.54,152.64,83240.0,152.58,152.68,152.54,152.64,83240.0
2020-03-30 09:40:00,152.64,152.68,152.55,152.65,120498.0,152.64,152.68,152.55,152.65,120498.0
2020-03-30 09:45:00,152.64,152.79,152.63,152.78,205133.0,152.64,152.79,152.63,152.78,205133.0
2020-03-30 09:50:00,152.77,152.92,152.75,152.79,200675.0,152.77,152.92,152.75,152.79,200675.0
2020-03-30 09:55:00,152.78,152.98,152.74,152.8,187829.0,152.78,152.98,152.74,152.8,187829.0
2020-03-30 10:00:00,152.78,152.88,152.55,152.6,182619.0,152.78,152.88,152.55,152.6,182619.0
2020-03-30 10:05:00,152.6,152.68,152.51,152.54,225504.0,152.6,152.68,152.51,152.54,225504.0
2020-03-30 10:10:00,152.54,152.77,152.47,152.74,94108.0,152.54,152.77,152.47,152.74,94108.0
2020-03-30 10:15:00,152.74,152.96,152.72,152.9,135686.0,152.74,152.96,152.72,152.9,135686.0
2020-03-30 10:20:00,152.9,152.92,152.8,152.8,49838.0,152.9,152.92,152.8,152.8,49838.0
2020-03-30 10:25:00,152.82,153.08,152.8,152.96,85404.0,152.82,153.08,152.8,152.96,85404.0
2020-03-30 10:30:00,152.99,152.99,152.88,152.89,75189.0,152.99,152.99,152.88,152.89,75189.0
2020-03-30 10:35:00,152.9,153.02,152.82,152.86,110742.0,152.9,153.02,152.82,152.86,110742.0
2020-03-30 10:40:00,152.87,152.91,152.77,152.89,63059.0,152.87,152.91,152.77,152.89,63059.0
2020-03-30 10:45:00,152.88,152.96,152.87,152.95,41201.0,152.88,152.96,152.87,152.95,41201.0
2020-03-30 10:50:00,152.97,152.97,152.86,152.92,56367.0,152.97,152.97,152.86,152.92,56367.0
2020-03-30 10:55:00,152.94,152.97,152.73,152.74,76694.0,152.94,152.97,152.73,152.74,76694.0
2020-03-30 11:00:00,152.74,152.9,152.67,152.81,80287.0,152.74,152.9,152.67,152.81,80287.0
2020-03-30 11:05:00,152.81,152.94,152.71,152.76,105008.0,152.81,152.94,152.71,152.76,105008.0
2020-03-30 11:10:00,152.78,152.86,152.51,152.74,201178.0,152.78,152.86,152.51,152.74,201178.0
2020-03-30 11:15:00,152.75,152.77,152.38,152.42,108249.0,152.75,152.77,152.38,152.42,108249.0
2020-03-30 11:20:00,152.42,152.54,152.36,152.48,117718.0,152.42,152.54,152.36,152.48,117718.0
2020-03-30 11:25:00,152.45,152.55,152.37,152.4,81598.0,152.45,152.55,152.37,152.4,81598.0
2020-03-30 11:30:00,152.43,152.55,152.34,152.52,96199.0,152.43,152.55,152.34,152.52,96199.0
2020-03-30 11:35:00,152.53,152.58,152.38,152.47,79324.0,152.53,152.58,152.38,152.47,79324.0
2020-03-30 11:40:00,152.46,152.54,152.37,152.52,44574.0,152.46,152.54,152.37,152.52,44574.0
2020-03-30 11:45:00,152.51,152.58,152.43,152.56,30464.0,152.51,152.58,152.43,152.56,30464.0
2020-03-30 11:50:00,152.56,152.6,152.4,152.5,47027.0,152.56,152.6,152.4,152.5,47027.0
2020-03-30 11:55:00,152.49,152.61,152.39,152.48,46966.0,152.49,152.61,152.39,152.48,46966.0
2020-03-30 12:00:00,152.47,152.6,152.4,152.55,90391.0,152.47,152.6,152.4,152.55,90391.0
2020-03-30 12:05:00,152.56,152.57,152.33,152.43,51126.0,152.56,152.57,152.33,152.43,51126.0
2020-03-30 12:10:00,152.42,152.43,152.33,152.34,95319.0,152.42,152.43,152.33,152.34,95319.0
2020-03-30 12:15:00,152.35,152.4,152.3,152.37,69100.0,152.35,152.4,152.3,152.37,69100.0
2020-03-30 12:20:00,152.39,152.39,152.31,152.34,54977.0,152.39,152.39,152.31,152.34,54977.0
2020-03-30 12:25:00,152.37,152.65,152.36,152.65,53202.0,152.37,152.65,152.36,152.65,53202.0
2020-03-30 12:30:00,152.65,152.75,152.59,152.66,126317.0,152.65,152.75,152.59,152.66,126317.0
2020-03-30 12:35:00,152.65,152.73,152.55,152.56,90247.0,152.65,152.73,152.55,152.56,90247.0
2020-03-30 12:40:00,152.55,152.68,152.53,152.66,66090.0,152.55,152.68,152.53,152.66,66090.0
2020-03-30 12:45:00,152.67,152.67,152.37,152.39,71158.0,152.67,152.67,152.37,152.39,71158.0
2020-03-30 12:50:00,152.4,152.46,152.31,152.42,120550.0,152.4,152.46,152.31,152.42,120550.0
2020-03-30 12:55:00,152.45,152.53,152.36,152.51,100080.0,152.45,152.53,152.36,152.51,100080.0
2020-03-30 13:00:00,152.52,152.65,152.48,152.54,103960.0,152.52,152.65,152.48,152.54,103960.0
2020-03-30 13:05:00,152.55,152.62,152.49,152.58,38682.0,152.55,152.62,152.49,152.58,38682.0
2020-03-30 13:10:00,152.58,152.59,152.31,152.38,127467.0,152.58,152.59,152.31,152.38,127467.0
2020-03-30 13:15:00,152.39,152.39,152.23,152.25,172335.0,152.39,152.39,152.23,152.25,172335.0
2020-03-30 13:20:00,152.24,152.31,152.09,152.27,181896.0,152.24,152.31,152.09,152.27,181896.0
2020-03-30 13:25:00,152.27,152.5,152.19,152.41,101867.0,152.27,152.5,152.19,152.41,101867.0
2020-03-30 13:30:00,152.4,152.47,152.34,152.44,62329.0,152.4,152.47,152.34,152.44,62329.0
2020-03-30 13:35:00,152.43,152.53,152.4,152.47,52302.0,152.43,152.53,152.4,152.47,52302.0
2020-03-30 13:40:00,152.47,152.47,152.3,152.35,34342.0,152.47,152.47,152.3,152.35,34342.0
2020-03-30 13:45:00,152.35,152.44,152.27,152.29,63797.0,152.35,152.44,152.27,152.29,63797.0
2020-03-30 13:50:00,152.27,152.33,152.24,152.26,50320.0,152.27,152.33,152.24,152.26,50320.0
2020-03-30 13:55:00,152.25,152.28,151.88,151.91,108397.0,152.25,152.28,151.88,151.91,108397.0
2020-03-30 14:00:00,151.91,151.92,151.57,151.73,104246.0,151.91,151.92,151.57,151.73,104246.0
2020-03-30 14:05:00,151.74,151.79,151.64,151.64,86216.0,151.74,151.79,151.64,151.64,86216.0
2020-03-30 14:10:00,151.65,151.91,151.59,151.9,74815.0,151.65,151.91,151.59,151.9,74815.0
2020-03-30 14:15:00,151.9,152.11,151.86,152.09,108757.0,151.9,152.11,151.86,152.09,108757.0
2020-03-30 14:20:00,152.1,152.18,152.0,152.16,97530.0,152.1,152.18,152.0,152.16,97530.0
2020-03-30 14:25:00,152.15,152.36,152.14,152.23,116607.0,152.15,152.36,152.14,152.23,116607.0
2020-03-30 14:30:00,152.22,152.5,152.21,152.48,110229.0,152.22,152.5,152.21,152.48,110229.0
2020-03-30 14:35:00,152.49,152.6,152.39,152.59,276313.0,152.49,152.6,152.39,152.59,276313.0
2020-03-30 14:40:00,152.61,152.77,152.61,152.73,71115.0,152.61,152.77,152.61,152.73,71115.0
2020-03-30 14:45:00,152.74,152.75,152.6,152.64,66391.0,152.74,152.75,152.6,152.64,66391.0
2020-03-30 14:50:00,152.64,152.64,152.13,152.13,85468.0,152.64,152.64,152.13,152.13,85468.0
2020-03-30 14:55:00,152.12,152.17,151.98,151.98,71671.0,152.12,152.17,151.98,151.98,71671.0
2020-03-30 15:00:00,151.99,152.13,151.91,152.11,81464.0,151.99,152.13,151.91,152.11,81464.0
2020-03-30 15:05:00,152.11,152.17,152.07,152.1,61579.0,152.11,152.17,152.07,152.1,61579.0
2020-03-30 15:10:00,152.12,152.12,151.9,151.97,108455.0,152.12,152.12,151.9,151.97,108455.0
2020-03-30 15:15:00,151.97,151.97,151.78,151.82,126354.0,151.97,151.97,151.78,151.82,126354.0
2020-03-30 15:20:00,151.81,151.88,151.71,151.8,226653.0,151.81,151.88,151.71,151.8,226653.0
2020-03-30 15:25:00,151.8,151.84,151.62,151.68,350638.0,151.8,151.84,151.62,151.68,350638.0
2020-03-30 15:30:00,151.68,151.88,151.65,151.8,129825.0,151.68,151.88,151.65,151.8,129825.0
2020-03-30 15:35:00,151.82,151.95,151.81,151.86,141512.0,151.82,151.95,151.81,151.86,141512.0
2020-03-30 15:40:00,151.86,152.31,151.86,152.25,179189.0,151.86,152.31,151.86,152.25,179189.0
2020-03-30 15:45:00,152.24,152.28,152.06,152.11,161558.0,152.24,152.28,152.06,152.11,161558.0
2020-03-30 15:50:00,152.11,152.67,152.11,152.52,382925.0,152.11,152.67,152.11,152.52,382925.0
2020-03-30 15:55:00,152.53,152.9,152.53,152.9,388462.0,152.53,152.9,152.53,152.9,388462.0
2020-03-31 09:30:00,151.36,151.5,151.14,151.43,180086.0,151.36,151.5,151.14,151.43,180086.0
2020-03-31 09:35:00,151.46,151.75,151.4,151.53,107814.0,151.46,151.75,151.4,151.53,107814.0
2020-03-31 09:40:00,151.53,151.65,151.47,151.51,78929.0,151.53,151.65,151.47,151.51,78929.0
2020-03-31 09:45:00,151.52,151.55,151.4,151.4,70767.0,151.52,151.55,151.4,151.4,70767.0
2020-03-31 09:50:00,151.41,151.49,151.3,151.32,53814.0,151.41,151.49,151.3,151.32,53814.0
2020-03-31 09:55:00,151.32,151.44,151.28,151.33,131539.0,151.32,151.44,151.28,151.33,131539.0
2020-03-31 10:00:00,151.35,151.45,151.3,151.42,83435.0,151.35,151.45,151.3,151.42,83435.0
2020-03-31 10:05:00,151.39,151.55,151.33,151.33,63827.0,151.39,151.55,151.33,151.33,63827.0
2020-03-31 10:10:00,151.3,151.5,151.14,151.47,85211.0,151.3,151.5,151.14,151.47,85211.0
2020-03-31 10:15:00,151.46,151.76,151.36,151.71,96768.0,151.46,151.76,151.36,151.71,96768.0
2020-03-31 10:20:00,151.71,151.78,151.61,151.66,64453.0,151.71,151.78,151.61,151.66,64453.0
2020-03-31 10:25:00,151.67,151.77,151.59,151.6,76790.0,151.67,151.77,151.59,151.6,76790.0
2020-03-31 10:30:00,151.58,151.74,151.5,151.67,132475.0,151.58,151.74,151.5,151.67,132475.0
2020-03-31 10:35:00,151.61,151.64,151.48,151.55,38486.0,151.61,151.64,151.48,151.55,38486.0
2020-03-31 10:40:00,151.54,151.55,151.32,151.34,71218.0,151.54,151.55,151.32,151.34,71218.0
2020-03-31 10:45:00,151.34,151.35,151.02,151.13,97238.0,151.34,151.35,151.02,151.13,97238.0
2020-03-31 10:50:00,151.14,151.17,150.86,151.12,106292.0,151.14,151.17,150.86,151.12,106292.0
2020-03-31 10:55:00,151.15,151.41,151.12,151.32,60986.0,151.15,151.41,151.12,151.32,60986.0
2020-03-31 11:00:00,151.33,151.45,151.26,151.39,70232.0,151.33,151.45,151.26,151.39,70232.0
2020-03-31 11:05:00,151.41,151.59,151.4,151.57,26966.0,151.41,151.59,151.4,151.57,26966.0
2020-03-31 11:10:00,151.59,151.72,151.55,151.7,59417.0,151.59,151.72,151.55,151.7,59417.0
2020-03-31 11:15:00,151.7,151.8,151.7,151.74,56325.0,151.7,151.8,151.7,151.74,56325.0
2020-03-31 11:20:00,151.73,151.77,151.54,151.54,70585.0,151.73,151.77,151.54,151.54,70585.0
2020-03-31 11:25:00,151.55,151.7,151.51,151.65,63637.0,151.55,151.7,151.51,151.65,63637.0
2020-03-31 11:30:00,151.64,151.64,151.32,151.55,68088.0,151.64,151.64,151.32,151.55,68088.0
2020-03-31 11:35:00,151.57,151.58,151.42,151.46,50956.0,151.57,151.58,151.42,151.46,50956.0
2020-03-31 11:40:00,151.44,151.51,151.1,151.34,237881.0,151.44,151.51,151.1,151.34,237881.0
2020-03-31 11:45:00,151.34,151.34,151.17,151.21,25334.0,151.34,151.34,151.17,151.21,25334.0
2020-03-31 11:50:00,151.19,151.39,151.14,151.37,32452.0,151.19,151.39,151.14,151.37,32452.0
2020-03-31 11:55:00,151.36,151.54,151.36,151.46,41665.0,151.36,151.54,151.36,151.46,41665.0
2020-03-31 12:00:00,151.47,151.47,150.95,151.06,107321.0,151.47,151.47,150.95,151.06,107321.0
2020-03-31 12:05:00,151.08,151.23,151.03,151.21,68114.0,151.08,151.23,151.03,151.21,68114.0
2020-03-31 12:10:00,151.21,151.22,151.07,151.18,49731.0,151.21,151.22,151.07,151.18,49731.0
2020-03-31 12:15:00,151.17,151.22,151.1,151.17,41052.0,151.17,151.22,151.1,151.17,41052.0
2020-03-31 12:20:00,151.17,151.23,151.09,151.2,67558.0,151.17,151.23,151.09,151.2,67558.0
2020-03-31 12:25:00,151.2,151.2,151.0,151.1,55412.0,151.2,151.2,151.0,151.1,55412.0
2020-03-31 12:30:00,151.09,151.09,150.5,150.56,219953.0,151.09,151.09,150.5,150.56,219953.0
2020-03-31 12:35:00,150.56,150.59,150.25,150.3,147164.0,150.56,150.59,150.25,150.3,147164.0
2020-03-31 12:40:00,150.31,150.46,150.26,150.44,163248.0,150.31,150.46,150.26,150.44,163248.0
2020-03-31 12:45:00,150.44,150.44,150.05,150.21,364665.0,150.44,150.44,150.05,150.21,364665.0
2020-03-31 12:50:00,150.24,150.51,150.13,150.49,56835.0,150.24,150.51,150.13,150.49,56835.0
2020-03-31 12:55:00,150.51,150.51,150.29,150.29,46277.0,150.51,150.51,150.29,150.29,46277.0
2020-03-31 13:00:00,150.3,150.34,149.91,149.99,125379.0,150.3,150.34,149.91,149.99,125379.0
2020-03-31 13:05:00,149.99,150.03,149.88,149.95,84697.0,149.99,150.03,149.88,149.95,84697.0
2020-03-31 13:10:00,149.97,150.0,149.57,149.6,305959.0,149.97,150.0,149.57,149.6,305959.0
2020-03-31 13:15:00,149.58,149.7,149.34,149.66,278498.0,149.58,149.7,149.34,149.66,278498.0
2020-03-31 13:20:00,149.67,149.97,149.64,149.88,222497.0,149.67,149.97,149.64,149.88,222497.0
2020-03-31 13:25:00,149.88,149.91,149.0,149.46,312060.0,149.88,149.91,149.0,149.46,312060.0
2020-03-31 13:30:00,149.47,149.61,149.18,149.5,118989.0,149.47,149.61,149.18,149.5,118989.0
2020-03-31 13:35:00,149.51,149.7,149.11,149.14,114370.0,149.51,149.7,149.11,149.14,114370.0
2020-03-31 13:40:00,149.13,149.52,149.12,149.37,121149.0,149.13,149.52,149.12,149.37,121149.0
2020-03-31 13:45:00,149.38,149.52,149.37,149.45,42615.0,149.38,149.52,149.37,149.45,42615.0
2020-03-31 13:50:00,149.47,149.56,149.32,149.44,73714.0,149.47,149.56,149.32,149.44,73714.0
2020-03-31 13:55:00,149.47,149.58,149.42,149.56,76492.0,149.47,149.58,149.42,149.56,76492.0
2020-03-31 14:00:00,149.57,149.64,149.52,149.54,74529.0,149.57,149.64,149.52,149.54,74529.0
2020-03-31 14:05:00,149.56,149.6,149.27,149.35,105541.0,149.56,149.6,149.27,149.35,105541.0
2020-03-31 14:10:00,149.37,149.63,149.28,149.51,50046.0,149.37,149.63,149.28,149.51,50046.0
2020-03-31 14:15:00,149.54,149.63,149.39,149.51,61908.0,149.54,149.63,149.39,149.51,61908.0
2020-03-31 14:20:00,149.51,149.53,149.35,149.5,47434.0,149.51,149.53,149.35,149.5,47434.0
2020-03-31 14:25:00,149.5,149.67,149.5,149.61,59986.0,149.5,149.67,149.5,149.61,59986.0
2020-03-31 14:30:00,149.6,149.63,149.47,149.63,41610.0,149.6,149.63,149.47,149.63,41610.0
2020-03-31 14:35:00,149.63,149.69,149.57,149.65,50896.0,149.63,149.69,149.57,149.65,50896.0
2020-03-31 14:40:00,149.64,149.8,149.64,149.72,103089.0,149.64,149.8,149.64,149.72,103089.0
2020-03-31 14:45:00,149.73,149.73,149.17,149.19,113696.0,149.73,149.73,149.17,149.19,113696.0
2020-03-31 14:50:00,149.19,149.24,148.99,149.17,183350.0,149.19,149.24,148.99,149.17,183350.0
2020-03-31 14:55:00,149.16,149.2,149.02,149.03,135740.0,149.16,149.2,149.02,149.03,135740.0
2020-03-31 15:00:00,149.04,149.15,149.04,149.13,75373.0,149.04,149.15,149.04,149.13,75373.0
2020-03-31 15:05:00,149.14,149.15,148.94,149.04,142141.0,149.14,149.15,148.94,149.04,142141.0
2020-03-31 15:10:00,149.06,149.07,148.81,148.89,143749.0,149.06,149.07,148.81,148.89,143749.0
2020-03-31 15:15:00,148.88,148.96,148.76,148.86,234245.0,148.88,148.96,148.76,148.86,234245.0
2020-03-31 15:20:00,148.86,148.93,148.43,148.44,503404.0,148.86,148.93,148.43,148.44,503404.0
2020-03-31 15:25:00,148.44,148.56,148.35,148.36,222838.0,148.44,148.56,148.35,148.36,222838.0
2020-03-31 15:30:00,148.35,148.57,148.32,148.35,209854.0,148.35,148.57,148.32,148.35,209854.0
2020-03-31 15:35:00,148.35,148.49,148.24,148.28,244919.0,148.35,148.49,148.24,148.28,244919.0
2020-03-31 15:40:00,148.28,148.71,148.27,148.71,192066.0,148.28,148.71,148.27,148.71,192066.0
2020-03-31 15:45:00,148.71,148.88,148.7,148.87,309437.0,148.71,148.88,148.7,148.87,309437.0
2020-03-31 15:50:00,148.87,148.88,148.45,148.55,336095.0,148.87,148.88,148.45,148.55,336095.0
2020-03-31 15:55:00,148.54,148.56,147.97,148.05,759416.0,148.54,148.56,147.97,148.05,759416.0
2020-04-01 09:30:00,148.2,148.5,147.85,148.1,358793.0,148.2,148.5,147.85,148.1,358793.0
2020-04-01 09:35:00,148.09,148.49,147.98,148.19,174197.0,148.09,148.49,147.98,148.19,174197.0
2020-04-01 09:40:00,148.19,148.42,148.1,148.31,144293.0,148.19,148.42,148.1,148.31,144293.0
2020-04-01 09:45:00,148.3,148.49,148.22,148.47,179787.0,148.3,148.49,148.22,148.47,179787.0
2020-04-01 09:50:00,148.46,149.05,148.46,148.84,296749.0,148.46,149.05,148.46,148.84,296749.0
2020-04-01 09:55:00,148.84,149.0,148.81,148.91,107611.0,148.84,149.0,148.81,148.91,107611.0
2020-04-01 10:00:00,148.9,148.95,148.44,148.54,259052.0,148.9,148.95,148.44,148.54,259052.0
2020-04-01 10:05:00,148.54,148.95,148.51,148.95,140153.0,148.54,148.95,148.51,148.95,140153.0
2020-04-01 10:10:00,148.94,149.12,148.93,149.08,232441.0,148.94,149.12,148.93,149.08,232441.0
2020-04-01 10:15:00,149.09,149.41,149.02,149.33,179654.0,149.09,149.41,149.02,149.33,179654.0
2020-04-01 10:20:00,149.34,149.68,149.33,149.41,167888.0,149.34,149.68,149.33,149.41,167888.0
2020-04-01 10:25:00,149.41,149.69,149.4,149.42,98021.0,149.41,149.69,149.4,149.42,98021.0
2020-04-01 10:30:00,149.44,149.59,149.42,149.58,87783.0,149.44,149.59,149.42,149.58,87783.0
2020-04-01 10:35:00,149.6,149.7,149.42,149.52,78899.0,149.6,149.7,149.42,149.52,78899.0
2020-04-01 10:40:00,149.53,149.66,149.51,149.52,49515.0,149.53,149.66,149.51,149.52,49515.0
2020-04-01 10:45:00,149.54,149.69,149.42,149.58,107018.0,149.54,149.69,149.42,149.58,107018.0
2020-04-01 10:50:00,149.58,149.9,149.5,149.82,76616.0,149.58,149.9,149.5,149.82,76616.0
2020-04-01 10:55:00,149.84,149.92,149.66,149.67,60952.0,149.84,149.92,149.66,149.67,60952.0
2020-04-01 11:00:00,149.67,149.8,149.65,149.76,261901.0,149.67,149.8,149.65,149.76,261901.0
2020-04-01 11:05:00,149.73,149.79,149.59,149.67,213016.0,149.73,149.79,149.59,149.67,213016.0
2020-04-01 11:10:00,149.66,149.73,149.45,149.52,156504.0,149.66,149.73,149.45,149.52,156504.0
2020-04-01 11:15:00,149.54,149.8,149.51,149.78,109875.0,149.54,149.8,149.51,149.78,109875.0
2020-04-01 11:20:00,149.77,149.82,149.61,149.66,139314.0,149.77,149.82,149.61,149.66,139314.0
2020-04-01 11:25:00,149.64,149.65,149.25,149.37,211037.0,149.64,149.65,149.25,149.37,211037.0
2020-04-01 11:30:00,149.36,149.41,149.17,149.25,240466.0,149.36,149.41,149.17,149.25,240466.0
2020-04-01 11:35:00,149.23,149.41,149.23,149.37,97318.0,149.23,149.41,149.23,149.37,97318.0
2020-04-01 11:40:00,149.34,149.52,149.25,149.36,56444.0,149.34,149.52,149.25,149.36,56444.0
2020-04-01 11:45:00,149.42,149.85,149.38,149.72,89431.0,149.42,149.85,149.38,149.72,89431.0
2020-04-01 11:50:00,149.71,149.73,149.48,149.56,35408.0,149.71,149.73,149.48,149.56,35408.0
2020-04-01 11:55:00,149.56,149.98,149.53,149.95,98330.0,149.56,149.98,149.53,149.95,98330.0
2020-04-01 12:00:00,149.96,149.99,149.78,149.79,64997.0,149.96,149.99,149.78,149.79,64997.0
2020-04-01 12:05:00,149.78,149.84,149.55,149.57,75084.0,149.78,149.84,149.55,149.57,75084.0
2020-04-01 12:10:00,149.56,149.93,149.56,149.92,70667.0,149.56,149.93,149.56,149.92,70667.0
2020-04-01 12:15:00,149.93,149.94,149.75,149.77,225291.0,149.93,149.94,149.75,149.77,225291.0
2020-04-01 12:20:00,149.76,149.98,149.71,149.86,232876.0,149.76,149.98,149.71,149.86,232876.0
2020-04-01 12:25:00,149.83,150.05,149.77,149.96,118469.0,149.83,150.05,149.77,149.96,118469.0
2020-04-01 12:30:00,149.96,150.08,149.85,149.9,80517.0,149.96,150.08,149.85,149.9,80517.0
2020-04-01 12:35:00,149.91,149.92,149.74,149.75,105044.0,149.91,149.92,149.74,149.75,105044.0
2020-04-01 12:40:00,149.72,149.75,149.44,149.49,102439.0,149.72,149.75,149.44,149.49,102439.0
2020-04-01 12:45:00,149.5,149.59,149.27,149.31,78394.0,149.5,149.59,149.27,149.31,78394.0
2020-04-01 12:50:00,149.27,149.33,148.44,148.85,316998.0,149.27,149.33,148.44,148.85,316998.0
2020-04-01 12:55:00,148.83,149.01,148.75,148.88,144150.0,148.83,149.01,148.75,148.88,144150.0
2020-04-01 13:00:00,148.9,148.9,148.44,148.87,189490.0,148.9,148.9,148.44,148.87,189490.0
2020-04-01 13:05:00,148.86,148.87,148.68,148.81,49403.0,148.86,148.87,148.68,148.81,49403.0
2020-04-01 13:10:00,148.73,148.92,148.73,148.87,64325.0,148.73,148.92,148.73,148.87,64325.0
2020-04-01 13:15:00,148.88,149.02,148.73,148.85,69747.0,148.88,149.02,148.73,148.85,69747.0
2020-04-01 13:20:00,148.86,148.86,148.54,148.6,61241.0,148.86,148.86,148.54,148.6,61241.0
2020-04-01 13:25:00,148.62,148.85,148.5,148.82,323349.0,148.62,148.85,148.5,148.82,323349.0
2020-04-01 13:30:00,148.82,148.85,148.58,148.65,61060.0,148.82,148.85,148.58,148.65,61060.0
2020-04-01 13:35:00,148.66,148.77,148.63,148.74,37143.0,148.66,148.77,148.63,148.74,37143.0
2020-04-01 13:40:00,148.73,148.99,148.66,148.97,32932.0,148.73,148.99,148.66,148.97,32932.0
2020-04-01 13:45:00,148.96,148.96,148.71,148.84,65141.0,148.96,148.96,148.71,148.84,65141.0
2020-04-01 13:50:00,148.86,148.99,148.85,148.92,60644.0,148.86,148.99,148.85,148.92,60644.0
2020-04-01 13:55:00,148.94,149.08,148.93,148.97,24269.0,148.94,149.08,148.93,148.97,24269.0
2020-04-01 14:00:00,149.0,149.18,148.99,149.15,107653.0,149.0,149.18,148.99,149.15,107653.0
2020-04-01 14:05:00,149.15,149.18,149.03,149.07,64575.0,149.15,149.18,149.03,149.07,64575.0
2020-04-01 14:10:00,149.06,149.14,149.02,149.11,93447.0,149.06,149.14,149.02,149.11,93447.0
2020-04-01 14:15:00,149.09,149.09,148.84,148.9,73460.0,149.09,149.09,148.84,148.9,73460.0
2020-04-01 14:20:00,148.9,149.16,148.9,149.1,29267.0,148.9,149.16,148.9,149.1,29267.0
2020-04-01 14:25:00,149.08,149.1,148.98,149.03,66483.0,149.08,149.1,148.98,149.03,66483.0
2020-04-01 14:30:00,148.99,149.09,148.91,149.04,30515.0,148.99,149.09,148.91,149.04,30515.0
2020-04-01 14:35:00,149.02,149.41,149.01,149.38,109634.0,149.02,149.41,149.01,149.38,109634.0
2020-04-01 14:40:00,149.38,149.53,149.36,149.47,69245.0,149.38,149.53,149.36,149.47,69245.0
2020-04-01 14:45:00,149.47,149.6,149.42,149.5,38883.0,149.47,149.6,149.42,149.5,38883.0
2020-04-01 14:50:00,149.5,149.54,149.41,149.48,45699.0,149.5,149.54,149.41,149.48,45699.0
2020-04-01 14:55:00,149.46,149.72,149.46,149.66,26653.0,149.46,149.72,149.46,149.66,26653.0
2020-04-01 15:00:00,149.68,149.91,149.63,149.7,225330.0,149.68,149.91,149.63,149.7,225330.0
2020-04-01 15:05:00,149.7,149.75,149.54,149.62,108843.0,149.7,149.75,149.54,149.62,108843.0
2020-04-01 15:10:00,149.62,149.83,149.5,149.6,200912.0,149.62,149.83,149.5,149.6,200912.0
2020-04-01 15:15:00,149.62,149.73,149.41,149.58,113495.0,149.62,149.73,149.41,149.58,113495.0
2020-04-01 15:20:00,149.61,149.79,149.61,149.7,105317.0,149.61,149.79,149.61,149.7,105317.0
2020-04-01 15:25:00,149.7,149.76,149.53,149.58,65936.0,149.7,149.76,149.53,149.58,65936.0
2020-04-01 15:30:00,149.58,149.65,149.46,149.48,55747.0,149.58,149.65,149.46,149.48,55747.0
2020-04-01 15:35:00,149.47,149.49,149.21,149.26,95724.0,149.47,149.49,149.21,149.26,95724.0
2020-04-01 15:40:00,149.26,149.59,149.26,149.56,143826.0,149.26,149.59,149.26,149.56,143826.0
2020-04-01 15:45:00,149.56,149.8,149.54,149.69,137544.0,149.56,149.8,149.54,149.69,137544.0
2020-04-01 15:50:00,149.69,149.76,149.5,149.67,144908.0,149.69,149.76,149.5,149.67,144908.0
2020-04-01 15:55:00,149.67,149.73,149.45,149.51,241476.0,149.67,149.73,149.45,149.51,241476.0
2020-04-02 09:30:00,151.1,151.45,150.91,151.08,309462.0,151.1,151.45,150.91,151.08,309462.0
2020-04-02 09:35:00,151.03,151.11,150.82,151.02,91842.0,151.03,151.11,150.82,151.02,91842.0
2020-04-02 09:40:00,151.03,151.13,150.7,150.81,70573.0,151.03,151.13,150.7,150.81,70573.0
2020-04-02 09:45:00,150.78,151.02,150.78,150.99,90739.0,150.78,151.02,150.78,150.99,90739.0
2020-04-02 09:50:00,150.99,151.18,150.87,150.88,148714.0,150.99,151.18,150.87,150.88,148714.0
2020-04-02 09:55:00,150.89,151.38,150.89,151.36,107665.0,150.89,151.38,150.89,151.36,107665.0
2020-04-02 10:00:00,151.35,151.86,151.3,151.78,256342.0,151.35,151.86,151.3,151.78,256342.0
2020-04-02 10:05:00,151.78,151.84,151.6,151.73,290834.0,151.78,151.84,151.6,151.73,290834.0
2020-04-02 10:10:00,151.74,151.91,151.56,151.62,208219.0,151.74,151.91,151.56,151.62,208219.0
2020-04-02 10:15:00,151.66,151.88,151.66,151.77,90454.0,151.66,151.88,151.66,151.77,90454.0
2020-04-02 10:20:00,151.76,151.82,151.5,151.55,135717.0,151.76,151.82,151.5,151.55,135717.0
2020-04-02 10:25:00,151.54,151.62,151.36,151.62,87011.0,151.54,151.62,151.36,151.62,87011.0
2020-04-02 10:30:00,151.64,151.96,151.6,151.81,113246.0,151.64,151.96,151.6,151.81,113246.0
2020-04-02 10:35:00,151.82,151.96,151.22,151.73,135808.0,151.82,151.96,151.22,151.73,135808.0
2020-04-02 10:40:00,151.73,151.73,151.18,151.31,77312.0,151.73,151.73,151.18,151.31,77312.0
2020-04-02 10:45:00,151.27,151.27,150.81,151.12,112858.0,151.27,151.27,150.81,151.12,112858.0
2020-04-02 10:50:00,151.09,151.33,150.91,151.2,147337.0,151.09,151.33,150.91,151.2,147337.0
2020-04-02 10:55:00,151.24,151.61,151.2,151.36,99548.0,151.24,151.61,151.2,151.36,99548.0
2020-04-02 11:00:00,151.41,151.48,151.08,151.12,74279.0,151.41,151.48,151.08,151.12,74279.0
2020-04-02 11:05:00,151.13,151.39,151.0,151.39,71641.0,151.13,151.39,151.0,151.39,71641.0
2020-04-02 11:10:00,151.37,151.53,151.15,151.15,96810.0,151.37,151.53,151.15,151.15,96810.0
2020-04-02 11:15:00,151.16,151.45,151.16,151.42,51490.0,151.16,151.45,151.16,151.42,51490.0
2020-04-02 11:20:00,151.42,151.46,151.28,151.46,61478.0,151.42,151.46,151.28,151.46,61478.0
2020-04-02 11:25:00,151.47,151.56,151.35,151.56,44467.0,151.47,151.56,151.35,151.56,44467.0
2020-04-02 11:30:00,151.56,151.66,151.47,151.56,69270.0,151.56,151.66,151.47,151.56,69270.0
2020-04-02 11:35:00,151.57,151.57,151.2,151.36,80443.0,151.57,151.57,151.2,151.36,80443.0
2020-04-02 11:40:00,151.36,151.57,151.35,151.41,80139.0,151.36,151.57,151.35,151.41,80139.0
2020-04-02 11:45:00,151.4,151.55,151.32,151.44,90079.0,151.4,151.55,151.32,151.44,90079.0
2020-04-02 11:50:00,151.43,151.51,151.36,151.4,98053.0,151.43,151.51,151.36,151.4,98053.0
2020-04-02 11:55:00,151.4,151.56,151.27,151.38,116915.0,151.4,151.56,151.27,151.38,116915.0
2020-04-02 12:00:00,151.39,151.53,151.22,151.31,161984.0,151.39,151.53,151.22,151.31,161984.0
2020-04-02 12:05:00,151.32,151.41,151.27,151.37,41694.0,151.32,151.41,151.27,151.37,41694.0
2020-04-02 12:10:00,151.34,151.66,151.34,151.66,144625.0,151.34,151.66,151.34,151.66,144625.0
2020-04-02 12:15:00,151.63,151.89,151.59,151.85,130737.0,151.63,151.89,151.59,151.85,130737.0
2020-04-02 12:20:00,151.86,151.91,151.61,151.61,77390.0,151.86,151.91,151.61,151.61,77390.0
2020-04-02 12:25:00,151.64,151.85,151.58,151.68,68034.0,151.64,151.85,151.58,151.68,68034.0
2020-04-02 12:30:00,151.71,151.73,151.56,151.62,34543.0,151.71,151.73,151.56,151.62,34543.0
2020-04-02 12:35:00,151.63,151.82,151.63,151.71,50760.0,151.63,151.82,151.63,151.71,50760.0
2020-04-02 12:40:00,151.71,151.71,151.51,151.65,21475.0,151.71,151.71,151.51,151.65,21475.0
2020-04-02 12:45:00,151.64,151.66,151.55,151.63,33592.0,151.64,151.66,151.55,151.63,33592.0
2020-04-02 12:50:00,151.63,151.76,151.5,151.75,37348.0,151.63,151.76,151.5,151.75,37348.0
2020-04-02 12:55:00,151.75,151.86,151.64,151.82,49693.0,151.75,151.86,151.64,151.82,49693.0
2020-04-02 13:00:00,151.84,152.03,151.74,151.86,109930.0,151.84,152.03,151.74,151.86,109930.0
2020-04-02 13:05:00,151.81,151.85,151.66,151.7,49488.0,151.81,151.85,151.66,151.7,49488.0
2020-04-02 13:10:00,151.7,151.84,151.54,151.78,24444.0,151.7,151.84,151.54,151.78,24444.0
2020-04-02 13:15:00,151.81,152.04,151.74,152.02,55494.0,151.81,152.04,151.74,152.02,55494.0
2020-04-02 13:20:00,152.01,152.06,151.84,151.99,82356.0,152.01,152.06,151.84,151.99,82356.0
2020-04-02 13:25:00,151.99,152.12,151.72,151.77,55331.0,151.99,152.12,151.72,151.77,55331.0
2020-04-02 13:30:00,151.74,151.8,151.57,151.66,40634.0,151.74,151.8,151.57,151.66,40634.0
2020-04-02 13:35:00,151.66,151.83,151.63,151.78,24543.0,151.66,151.83,151.63,151.78,24543.0
2020-04-02 13:40:00,151.74,151.97,151.72,151.92,27371.0,151.74,151.97,151.72,151.92,27371.0
2020-04-02 13:45:00,151.92,152.2,151.86,152.02,88873.0,151.92,152.2,151.86,152.02,88873.0
2020-04-02 13:50:00,152.04,152.17,151.9,152.09,80359.0,152.04,152.17,151.9,152.09,80359.0
2020-04-02 13:55:00,152.1,152.12,151.93,152.08,73184.0,152.1,152.12,151.93,152.08,73184.0
2020-04-02 14:00:00,152.07,152.09,151.87,151.97,56716.0,152.07,152.09,151.87,151.97,56716.0
2020-04-02 14:05:00,151.97,152.0,151.78,151.85,86918.0,151.97,152.0,151.78,151.85,86918.0
2020-04-02 14:10:00,151.84,151.97,151.8,151.9,72879.0,151.84,151.97,151.8,151.9,72879.0
2020-04-02 14:15:00,151.9,151.92,151.7,151.75,39107.0,151.9,151.92,151.7,151.75,39107.0
2020-04-02 14:20:00,151.73,151.77,151.61,151.71,26280.0,151.73,151.77,151.61,151.71,26280.0
2020-04-02 14:25:00,151.71,151.8,151.61,151.69,64981.0,151.71,151.8,151.61,151.69,64981.0
2020-04-02 14:30:00,151.68,151.69,151.42,151.59,81577.0,151.68,151.69,151.42,151.59,81577.0
2020-04-02 14:35:00,151.59,151.84,151.58,151.83,51912.0,151.59,151.84,151.58,151.83,51912.0
2020-04-02 14:40:00,151.84,151.96,151.8,151.84,54343.0,151.84,151.96,151.8,151.84,54343.0
2020-04-02 14:45:00,151.87,151.87,151.71,151.8,40421.0,151.87,151.87,151.71,151.8,40421.0
2020-04-02 14:50:00,151.81,152.06,151.78,151.96,65850.0,151.81,152.06,151.78,151.96,65850.0
2020-04-02 14:55:00,151.95,152.12,151.93,152.02,64645.0,151.95,152.12,151.93,152.02,64645.0
2020-04-02 15:00:00,152.02,152.29,151.98,152.27,75265.0,152.02,152.29,151.98,152.27,75265.0
2020-04-02 15:05:00,152.26,152.47,152.18,152.34,178904.0,152.26,152.47,152.18,152.34,178904.0
2020-04-02 15:10:00,152.36,152.37,152.25,152.33,98550.0,152.36,152.37,152.25,152.33,98550.0
2020-04-02 15:15:00,152.34,152.5,152.25,152.3,163047.0,152.34,152.5,152.25,152.3,163047.0
2020-04-02 15:20:00,152.28,152.33,152.16,152.26,110798.0,152.28,152.33,152.16,152.26,110798.0
2020-04-02 15:25:00,152.28,152.42,152.25,152.41,129433.0,152.28,152.42,152.25,152.41,129433.0
2020-04-02 15:30:00,152.39,152.4,152.17,152.25,122340.0,152.39,152.4,152.17,152.25,122340.0
2020-04-02 15:35:00,152.25,152.34,152.11,152.2,84530.0,152.25,152.34,152.11,152.2,84530.0
2020-04-02 15:40:00,152.2,152.31,152.17,152.3,93921.0,152.2,152.31,152.17,152.3,93921.0
2020-04-02 15:45:00,152.3,152.31,152.07,152.12,131384.0,152.3,152.31,152.07,152.12,131384.0
2020-04-02 15:50:00,152.12,152.26,152.0,152.1,294872.0,152.12,152.26,152.0,152.1,294872.0
2020-04-02 15:55:00,152.09,152.22,151.85,151.86,358550.0,152.09,152.22,151.85,151.86,358550.0
2020-04-03 09:30:00,152.23,152.53,152.13,152.38,185275.0,152.23,152.53,152.13,152.38,185275.0
2020-04-03 09:35:00,152.42,152.47,152.26,152.35,83686.0,152.42,152.47,152.26,152.35,83686.0
2020-04-03 09:40:00,152.39,152.39,152.07,152.1,153447.0,152.39,152.39,152.07,152.1,153447.0
2020-04-03 09:45:00,152.11,152.15,151.93,152.05,93787.0,152.11,152.15,151.93,152.05,93787.0
2020-04-03 09:50:00,152.04,152.09,151.8,151.91,110224.0,152.04,152.09,151.8,151.91,110224.0
2020-04-03 09:55:00,151.9,152.08,151.67,151.72,81846.0,151.9,152.08,151.67,151.72,81846.0
2020-04-03 10:00:00,151.87,152.0,151.8,151.94,89401.0,151.87,152.0,151.8,151.94,89401.0
2020-04-03 10:05:00,151.94,151.95,151.76,151.94,42614.0,151.94,151.95,151.76,151.94,42614.0
2020-04-03 10:10:00,151.92,151.94,151.74,151.85,30172.0,151.92,151.94,151.74,151.85,30172.0
2020-04-03 10:15:00,151.84,151.86,151.7,151.74,46126.0,151.84,151.86,151.7,151.74,46126.0
2020-04-03 10:20:00,151.72,152.04,151.72,152.03,46182.0,151.72,152.04,151.72,152.03,46182.0
2020-04-03 10:25:00,152.03,152.23,152.0,152.03,60948.0,152.03,152.23,152.0,152.03,60948.0
2020-04-03 10:30:00,152.06,152.13,151.91,152.12,30802.0,152.06,152.13,151.91,152.12,30802.0
2020-04-03 10:35:00,152.12,152.23,151.99,152.02,60717.0,152.12,152.23,151.99,152.02,60717.0
2020-04-03 10:40:00,152.04,152.31,152.03,152.31,59899.0,152.04,152.31,152.03,152.31,59899.0
2020-04-03 10:45:00,152.32,152.41,152.17,152.39,72976.0,152.32,152.41,152.17,152.39,72976.0
2020-04-03 10:50:00,152.36,152.38,152.25,152.29,58957.0,152.36,152.38,152.25,152.29,58957.0
2020-04-03 10:55:00,152.29,152.63,152.28,152.38,122043.0,152.29,152.63,152.28,152.38,122043.0
2020-04-03 11:00:00,152.38,152.46,152.04,152.05,130757.0,152.38,152.46,152.04,152.05,130757.0
2020-04-03 11:05:00,152.08,152.19,152.02,152.14,51882.0,152.08,152.19,152.02,152.14,51882.0
2020-04-03 11:10:00,152.15,152.38,152.12,152.34,60127.0,152.15,152.38,152.12,152.34,60127.0
2020-04-03 11:15:00,152.33,152.57,152.33,152.43,70839.0,152.33,152.57,152.33,152.43,70839.0
2020-04-03 11:20:00,152.43,152.52,151.86,151.93,116410.0,152.43,152.52,151.86,151.93,116410.0
2020-04-03 11:25:00,151.94,152.08,151.88,151.97,99878.0,151.94,152.08,151.88,151.97,99878.0
2020-04-03 11:30:00,151.95,152.05,151.87,151.97,30742.0,151.95,152.05,151.87,151.97,30742.0
2020-04-03 11:35:00,152.0,152.08,151.93,152.07,93404.0,152.0,152.08,151.93,152.07,93404.0
2020-04-03 11:40:00,152.06,152.07,151.84,151.85,71798.0,152.06,152.07,151.84,151.85,71798.0
2020-04-03 11:45:00,151.84,151.93,151.66,151.89,86300.0,151.84,151.93,151.66,151.89,86300.0
2020-04-03 11:50:00,151.88,152.08,151.75,151.95,120224.0,151.88,152.08,151.75,151.95,120224.0
2020-04-03 11:55:00,151.95,152.15,151.95,151.99,58888.0,151.95,152.15,151.95,151.99,58888.0
2020-04-03 12:00:00,152.02,152.25,152.0,152.17,32086.0,152.02,152.25,152.0,152.17,32086.0
2020-04-03 12:05:00,152.16,152.18,152.0,152.12,45365.0,152.16,152.18,152.0,152.12,45365.0
2020-04-03 12:10:00,152.12,152.25,152.08,152.25,37573.0,152.12,152.25,152.08,152.25,37573.0
2020-04-03 12:15:00,152.26,152.34,152.18,152.32,49909.0,152.26,152.34,152.18,152.32,49909.0
2020-04-03 12:20:00,152.32,152.33,152.14,152.15,67355.0,152.32,152.33,152.14,152.15,67355.0
2020-04-03 12:25:00,152.15,152.4,152.1,152.36,58543.0,152.15,152.4,152.1,152.36,58543.0
2020-04-03 12:30:00,152.34,152.44,152.14,152.21,46235.0,152.34,152.44,152.14,152.21,46235.0
2020-04-03 12:35:00,152.17,152.28,152.11,152.13,72055.0,152.17,152.28,152.11,152.13,72055.0
2020-04-03 12:40:00,152.15,152.39,152.15,152.38,51707.0,152.15,152.39,152.15,152.38,51707.0
2020-04-03 12:45:00,152.38,152.4,152.33,152.34,226650.0,152.38,152.4,152.33,152.34,226650.0
2020-04-03 12:50:00,152.35,152.43,152.33,152.42,45396.0,152.35,152.43,152.33,152.42,45396.0
2020-04-03 12:55:00,152.42,152.42,152.32,152.39,135710.0,152.42,152.42,152.32,152.39,135710.0
2020-04-03 13:00:00,152.39,152.41,152.28,152.37,137265.0,152.39,152.41,152.28,152.37,137265.0
2020-04-03 13:05:00,152.38,152.49,152.37,152.43,58761.0,152.38,152.49,152.37,152.43,58761.0
2020-04-03 13:10:00,152.44,152.49,152.35,152.39,66577.0,152.44,152.49,152.35,152.39,66577.0
2020-04-03 13:15:00,152.38,152.4,152.28,152.29,46029.0,152.38,152.4,152.28,152.29,46029.0
2020-04-03 13:20:00,152.29,152.48,152.29,152.41,49815.0,152.29,152.48,152.29,152.41,49815.0
2020-04-03 13:25:00,152.41,152.5,152.33,152.49,51669.0,152.41,152.5,152.33,152.49,51669.0
2020-04-03 13:30:00,152.46,152.5,152.43,152.44,78237.0,152.46,152.5,152.43,152.44,78237.0
2020-04-03 13:35:00,152.45,152.49,152.41,152.42,40128.0,152.45,152.49,152.41,152.42,40128.0
2020-04-03 13:40:00,152.41,152.5,152.4,152.46,48494.0,152.41,152.5,152.4,152.46,48494.0
2020-04-03 13:45:00,152.48,152.54,152.34,152.42,87650.0,152.48,152.54,152.34,152.42,87650.0
2020-04-03 13:50:00,152.42,152.47,152.39,152.43,60239.0,152.42,152.47,152.39,152.43,60239.0
2020-04-03 13:55:00,152.42,152.43,152.33,152.4,80453.0,152.42,152.43,152.33,152.4,80453.0
2020-04-03 14:00:00,152.41,152.45,152.27,152.28,241643.0,152.41,152.45,152.27,152.28,241643.0
2020-04-03 14:05:00,152.28,152.36,152.28,152.34,83529.0,152.28,152.36,152.28,152.34,83529.0
2020-04-03 14:10:00,152.36,152.42,152.33,152.36,28079.0,152.36,152.42,152.33,152.36,28079.0
2020-04-03 14:15:00,152.37,152.43,152.34,152.42,36403.0,152.37,152.43,152.34,152.42,36403.0
2020-04-03 14:20:00,152.42,152.43,152.35,152.41,43258.0,152.42,152.43,152.35,152.41,43258.0
2020-04-03 14:25:00,152.42,152.56,152.39,152.55,98671.0,152.42,152.56,152.39,152.55,98671.0
2020-04-03 14:30:00,152.54,152.56,152.39,152.44,40385.0,152.54,152.56,152.39,152.44,40385.0
2020-04-03 14:35:00,152.44,152.5,152.41,152.49,42214.0,152.44,152.5,152.41,152.49,42214.0
2020-04-03 14:40:00,152.49,152.51,152.45,152.49,82598.0,152.49,152.51,152.45,152.49,82598.0
2020-04-03 14:45:00,152.5,152.63,152.5,152.6,87515.0,152.5,152.63,152.5,152.6,87515.0
2020-04-03 14:50:00,152.59,152.81,152.56,152.8,228941.0,152.59,152.81,152.56,152.8,228941.0
2020-04-03 14:55:00,152.83,152.91,152.78,152.89,118402.0,152.83,152.91,152.78,152.89,118402.0
2020-04-03 15:00:00,152.9,152.9,152.75,152.78,174734.0,152.9,152.9,152.75,152.78,174734.0
2020-04-03 15:05:00,152.79,152.91,152.69,152.9,193639.0,152.79,152.91,152.69,152.9,193639.0
2020-04-03 15:10:00,152.88,152.89,152.75,152.81,81108.0,152.88,152.89,152.75,152.81,81108.0
2020-04-03 15:15:00,152.82,153.09,152.8,152.89,141444.0,152.82,153.09,152.8,152.89,141444.0
2020-04-03 15:20:00,152.88,152.89,152.66,152.76,101146.0,152.88,152.89,152.66,152.76,101146.0
2020-04-03 15:25:00,152.78,152.93,152.59,152.72,181252.0,152.78,152.93,152.59,152.72,181252.0
2020-04-03 15:30:00,152.72,152.79,152.65,152.66,72161.0,152.72,152.79,152.65,152.66,72161.0
2020-04-03 15:35:00,152.65,152.7,152.48,152.54,107379.0,152.65,152.7,152.48,152.54,107379.0
2020-04-03 15:40:00,152.54,152.67,152.51,152.58,87929.0,152.54,152.67,152.51,152.58,87929.0
2020-04-03 15:45:00,152.58,152.63,152.47,152.49,108131.0,152.58,152.63,152.47,152.49,108131.0
2020-04-03 15:50:00,152.5,152.67,152.5,152.62,99890.0,152.5,152.67,152.5,152.62,99890.0
2020-04-03 15:55:00,152.62,152.74,152.53,152.74,222261.0,152.62,152.74,152.53,152.74,222261.0
2020-04-06 09:30:00,154.16,154.18,153.96,153.99,306879.0,154.16,154.18,153.96,153.99,306879.0
2020-04-06 09:35:00,153.98,154.21,153.96,154.09,440119.0,153.98,154.21,153.96,154.09,440119.0
2020-04-06 09:40:00,154.09,154.32,153.99,154.26,242988.0,154.09,154.32,153.99,154.26,242988.0
2020-04-06 09:45:00,154.26,154.68,154.26,154.66,291664.0,154.26,154.68,154.26,154.66,291664.0
2020-04-06 09:50:00,154.68,155.14,154.68,154.85,551815.0,154.68,155.14,154.68,154.85,551815.0
2020-04-06 09:55:00,154.94,155.29,154.77,155.15,225764.0,154.94,155.29,154.77,155.15,225764.0
2020-04-06 10:00:00,155.18,155.35,154.89,154.95,154610.0,155.18,155.35,154.89,154.95,154610.0
2020-04-06 10:05:00,154.98,155.29,154.94,155.13,231662.0,154.98,155.29,154.94,155.13,231662.0
2020-04-06 10:10:00,155.13,155.43,155.13,155.26,236347.0,155.13,155.43,155.13,155.26,236347.0
2020-04-06 10:15:00,155.25,155.25,154.99,155.1,183455.0,155.25,155.25,154.99,155.1,183455.0
2020-04-06 10:20:00,155.09,155.26,155.0,155.0,122391.0,155.09,155.26,155.0,155.0,122391.0
2020-04-06 10:25:00,155.03,155.11,154.89,155.0,171354.0,155.03,155.11,154.89,155.0,171354.0
2020-04-06 10:30:00,154.99,155.24,154.95,155.19,156105.0,154.99,155.24,154.95,155.19,156105.0
2020-04-06 10:35:00,155.17,155.23,154.92,155.01,68377.0,155.17,155.23,154.92,155.01,68377.0
2020-04-06 10:40:00,155.0,155.33,154.96,155.22,94176.0,155.0,155.33,154.96,155.22,94176.0
2020-04-06 10:45:00,155.22,155.29,154.95,154.96,110991.0,155.22,155.29,154.95,154.96,110991.0
2020-04-06 10:50:00,154.96,154.97,154.76,154.93,121684.0,154.96,154.97,154.76,154.93,121684.0
2020-04-06 10:55:00,154.91,154.96,154.77,154.94,61427.0,154.91,154.96,154.77,154.94,61427.0
2020-04-06 11:00:00,154.95,155.1,154.86,155.04,91589.0,154.95,155.1,154.86,155.04,91589.0
2020-04-06 11:05:00,155.05,155.29,155.04,155.2,98075.0,155.05,155.29,155.04,155.2,98075.0
2020-04-06 11:10:00,155.2,155.32,155.09,155.22,110986.0,155.2,155.32,155.09,155.22,110986.0
2020-04-06 11:15:00,155.21,155.3,155.1,155.11,78892.0,155.21,155.3,155.1,155.11,78892.0
2020-04-06 11:20:00,155.1,155.11,154.9,155.04,95658.0,155.1,155.11,154.9,155.04,95658.0
2020-04-06 11:25:00,155.07,155.13,154.86,155.0,47895.0,155.07,155.13,154.86,155.0,47895.0
2020-04-06 11:30:00,155.0,155.19,154.97,154.97,72481.0,155.0,155.19,154.97,154.97,72481.0
2020-04-06 11:35:00,154.97,155.07,154.91,155.06,39817.0,154.97,155.07,154.91,155.06,39817.0
2020-04-06 11:40:00,155.07,155.19,155.05,155.18,111981.0,155.07,155.19,155.05,155.18,111981.0
2020-04-06 11:45:00,155.17,155.41,155.13,155.17,220416.0,155.17,155.41,155.13,155.17,220416.0
2020-04-06 11:50:00,155.18,155.18,154.94,155.08,58493.0,155.18,155.18,154.94,155.08,58493.0
2020-04-06 11:55:00,155.05,155.14,154.92,154.98,34866.0,155.05,155.14,154.92,154.98,34866.0
2020-04-06 12:00:00,154.97,155.05,154.88,155.02,50367.0,154.97,155.05,154.88,155.02,50367.0
2020-04-06 12:05:00,155.02,155.29,155.0,155.2,75171.0,155.02,155.29,155.0,155.2,75171.0
2020-04-06 12:10:00,155.18,155.26,155.11,155.21,120951.0,155.18,155.26,155.11,155.21,120951.0
2020-04-06 12:15:00,155.2,155.3,155.14,155.28,34652.0,155.2,155.3,155.14,155.28,34652.0
2020-04-06 12:20:00,155.29,155.33,155.15,155.3,113567.0,155.29,155.33,155.15,155.3,113567.0
2020-04-06 12:25:00,155.31,155.37,155.25,155.3,106230.0,155.31,155.37,155.25,155.3,106230.0
2020-04-06 12:30:00,155.3,155.37,155.21,155.36,64213.0,155.3,155.37,155.21,155.36,64213.0
2020-04-06 12:35:00,155.36,155.42,155.26,155.33,61925.0,155.36,155.42,155.26,155.33,61925.0
2020-04-06 12:40:00,155.34,155.41,155.23,155.33,132510.0,155.34,155.41,155.23,155.33,132510.0
2020-04-06 12:45:00,155.33,155.44,155.29,155.36,52042.0,155.33,155.44,155.29,155.36,52042.0
2020-04-06 12:50:00,155.32,155.44,155.26,155.35,61324.0,155.32,155.44,155.26,155.35,61324.0
2020-04-06 12:55:00,155.35,155.43,155.35,155.4,112111.0,155.35,155.43,155.35,155.4,112111.0
2020-04-06 13:00:00,155.41,155.6,155.41,155.51,177197.0,155.41,155.6,155.41,155.51,177197.0
2020-04-06 13:05:00,155.52,155.61,155.47,155.6,116151.0,155.52,155.61,155.47,155.6,116151.0
2020-04-06 13:10:00,155.6,155.67,155.56,155.66,171233.0,155.6,155.67,155.56,155.66,171233.0
2020-04-06 13:15:00,155.67,155.88,155.65,155.83,237613.0,155.67,155.88,155.65,155.83,237613.0
2020-04-06 13:20:00,155.84,155.88,155.61,155.67,213977.0,155.84,155.88,155.61,155.67,213977.0
2020-04-06 13:25:00,155.7,155.78,155.5,155.53,143335.0,155.7,155.78,155.5,155.53,143335.0
2020-04-06 13:30:00,155.52,155.61,155.49,155.56,100960.0,155.52,155.61,155.49,155.56,100960.0
2020-04-06 13:35:00,155.6,155.63,155.5,155.58,129424.0,155.6,155.63,155.5,155.58,129424.0
2020-04-06 13:40:00,155.6,155.79,155.6,155.76,141186.0,155.6,155.79,155.6,155.76,141186.0
2020-04-06 13:45:00,155.75,155.89,155.72,155.83,113935.0,155.75,155.89,155.72,155.83,113935.0
2020-04-06 13:50:00,155.83,156.02,155.82,155.93,158300.0,155.83,156.02,155.82,155.93,158300.0
2020-04-06 13:55:00,155.93,156.01,155.86,156.0,84175.0,155.93,156.01,155.86,156.0,84175.0
2020-04-06 14:00:00,156.01,156.16,155.98,156.0,269986.0,156.01,156.16,155.98,156.0,269986.0
2020-04-06 14:05:00,156.02,156.03,155.89,155.97,88667.0,156.02,156.03,155.89,155.97,88667.0
2020-04-06 14:10:00,155.98,155.99,155.89,155.91,103946.0,155.98,155.99,155.89,155.91,103946.0
2020-04-06 14:15:00,155.92,156.21,155.92,155.96,208415.0,155.92,156.21,155.92,155.96,208415.0
2020-04-06 14:20:00,155.95,156.38,155.85,156.16,353685.0,155.95,156.38,155.85,156.16,353685.0
2020-04-06 14:25:00,156.14,156.24,156.02,156.02,223066.0,156.14,156.24,156.02,156.02,223066.0
2020-04-06 14:30:00,156.03,156.21,155.85,156.19,294444.0,156.03,156.21,155.85,156.19,294444.0
2020-04-06 14:35:00,156.19,156.35,156.09,156.26,113251.0,156.19,156.35,156.09,156.26,113251.0
2020-04-06 14:40:00,156.25,156.3,156.06,156.21,152132.0,156.25,156.3,156.06,156.21,152132.0
2020-04-06 14:45:00,156.21,156.32,156.14,156.27,122191.0,156.21,156.32,156.14,156.27,122191.0
2020-04-06 14:50:00,156.28,156.32,156.19,156.3,84777.0,156.28,156.32,156.19,156.3,84777.0
2020-04-06 14:55:00,156.3,156.36,156.17,156.24,115820.0,156.3,156.36,156.17,156.24,115820.0
2020-04-06 15:00:00,156.23,156.4,156.17,156.35,155547.0,156.23,156.4,156.17,156.35,155547.0
2020-04-06 15:05:00,156.37,156.62,156.33,156.55,175031.0,156.37,156.62,156.33,156.55,175031.0
2020-04-06 15:10:00,156.51,156.51,156.33,156.46,137536.0,156.51,156.51,156.33,156.46,137536.0
2020-04-06 15:15:00,156.46,156.76,156.4,156.69,200571.0,156.46,156.76,156.4,156.69,200571.0
2020-04-06 15:20:00,156.69,156.69,156.46,156.56,165389.0,156.69,156.69,156.46,156.56,165389.0
2020-04-06 15:25:00,156.58,156.87,156.5,156.82,252667.0,156.58,156.87,156.5,156.82,252667.0
2020-04-06 15:30:00,156.84,156.98,156.77,156.98,167330.0,156.84,156.98,156.77,156.98,167330.0
2020-04-06 15:35:00,156.98,157.07,156.83,156.87,293952.0,156.98,157.07,156.83,156.87,293952.0
2020-04-06 15:40:00,156.88,157.19,156.83,157.18,181396.0,156.88,157.19,156.83,157.18,181396.0
2020-04-06 15:45:00,157.17,157.22,156.71,156.77,261320.0,157.17,157.22,156.71,156.77,261320.0
2020-04-06 15:50:00,156.76,156.91,156.64,156.79,273728.0,156.76,156.91,156.64,156.79,273728.0
2020-04-06 15:55:00,156.81,156.99,156.3,156.89,347516.0,156.81,156.99,156.3,156.89,347516.0
2020-04-07 09:30:00,155.33,155.33,154.67,154.92,493140.0,155.33,155.33,154.67,154.92,493140.0
2020-04-07 09:35:00,154.91,154.95,154.38,154.6,316411.0,154.91,154.95,154.38,154.6,316411.0
2020-04-07 09:40:00,154.59,155.04,154.55,154.95,151918.0,154.59,155.04,154.55,154.95,151918.0
2020-04-07 09:45:00,154.96,155.28,154.95,155.14,142172.0,154.96,155.28,154.95,155.14,142172.0
2020-04-07 09:50:00,155.13,155.15,154.91,154.91,179103.0,155.13,155.15,154.91,154.91,179103.0
2020-04-07 09:55:00,154.91,155.15,154.9,155.14,120677.0,154.91,155.15,154.9,155.14,120677.0
2020-04-07 10:00:00,155.11,155.11,154.82,155.02,126172.0,155.11,155.11,154.82,155.02,126172.0
2020-04-07 10:05:00,155.02,155.3,155.0,155.13,85286.0,155.02,155.3,155.0,155.13,85286.0
2020-04-07 10:10:00,155.11,155.26,155.05,155.21,76404.0,155.11,155.26,155.05,155.21,76404.0
2020-04-07 10:15:00,155.2,155.6,155.19,155.54,98941.0,155.2,155.6,155.19,155.54,98941.0
2020-04-07 10:20:00,155.52,155.64,155.33,155.56,119142.0,155.52,155.64,155.33,155.56,119142.0
2020-04-07 10:25:00,155.54,155.92,155.47,155.87,99877.0,155.54,155.92,155.47,155.87,99877.0
2020-04-07 10:30:00,155.86,155.97,155.69,155.86,128351.0,155.86,155.97,155.69,155.86,128351.0
2020-04-07 10:35:00,155.81,155.81,155.41,155.47,115828.0,155.81,155.81,155.41,155.47,115828.0
2020-04-07 10:40:00,155.46,155.46,155.34,155.37,44556.0,155.46,155.46,155.34,155.37,44556.0
2020-04-07 10:45:00,155.35,155.42,155.09,155.35,60303.0,155.35,155.42,155.09,155.35,60303.0
2020-04-07 10:50:00,155.35,155.54,155.13,155.31,64138.0,155.35,155.54,155.13,155.31,64138.0
2020-04-07 10:55:00,155.31,155.53,155.25,155.28,47706.0,155.31,155.53,155.25,155.28,47706.0
2020-04-07 11:00:00,155.28,155.36,155.12,155.33,88548.0,155.28,155.36,155.12,155.33,88548.0
2020-04-07 11:05:00,155.34,155.37,155.13,155.26,59406.0,155.34,155.37,155.13,155.26,59406.0
2020-04-07 11:10:00,155.25,155.29,155.11,155.28,61094.0,155.25,155.29,155.11,155.28,61094.0
2020-04-07 11:15:00,155.29,155.63,155.25,155.59,43626.0,155.29,155.63,155.25,155.59,43626.0
2020-04-07 11:20:00,155.61,155.83,155.61,155.74,78927.0,155.61,155.83,155.61,155.74,78927.0
2020-04-07 11:25:00,155.71,155.91,155.66,155.91,47721.0,155.71,155.91,155.66,155.91,47721.0
2020-04-07 11:30:00,155.91,155.97,155.71,155.77,67488.0,155.91,155.97,155.71,155.77,67488.0
2020-04-07 11:35:00,155.78,155.87,155.66,155.82,79613.0,155.78,155.87,155.66,155.82,79613.0
2020-04-07 11:40:00,155.84,155.97,155.81,155.9,91240.0,155.84,155.97,155.81,155.9,91240.0
2020-04-07 11:45:00,155.92,155.94,155.72,155.78,97831.0,155.92,155.94,155.72,155.78,97831.0
2020-04-07 11:50:00,155.78,155.78,155.58,155.71,46648.0,155.78,155.78,155.58,155.71,46648.0
2020-04-07 11:55:00,155.7,155.79,155.58,155.77,47333.0,155.7,155.79,155.58,155.77,47333.0
2020-04-07 12:00:00,155.77,155.84,155.63,155.75,62452.0,155.77,155.84,155.63,155.75,62452.0
2020-04-07 12:05:00,155.76,156.0,155.76,156.0,66799.0,155.76,156.0,155.76,156.0,66799.0
2020-04-07 12:10:00,156.0,156.0,155.73,155.83,54856.0,156.0,156.0,155.73,155.83,54856.0
2020-04-07 12:15:00,155.86,155.92,155.78,155.81,37834.0,155.86,155.92,155.78,155.81,37834.0
2020-04-07 12:20:00,155.82,155.87,155.62,155.64,26258.0,155.82,155.87,155.62,155.64,26258.0
2020-04-07 12:25:00,155.64,155.76,155.51,155.74,53289.0,155.64,155.76,155.51,155.74,53289.0
2020-04-07 12:30:00,155.75,155.79,155.67,155.72,63061.0,155.75,155.79,155.67,155.72,63061.0
2020-04-07 12:35:00,155.72,155.78,155.57,155.62,51710.0,155.72,155.78,155.57,155.62,51710.0
2020-04-07 12:40:00,155.62,155.7,155.54,155.68,50765.0,155.62,155.7,155.54,155.68,50765.0
2020-04-07 12:45:00,155.68,155.69,155.54,155.57,43797.0,155.68,155.69,155.54,155.57,43797.0
2020-04-07 12:50:00,155.58,155.58,155.18,155.48,179392.0,155.58,155.58,155.18,155.48,179392.0
2020-04-07 12:55:00,155.48,155.57,155.38,155.44,105222.0,155.48,155.57,155.38,155.44,105222.0
2020-04-07 13:00:00,155.43,155.61,155.39,155.51,72171.0,155.43,155.61,155.39,155.51,72171.0
2020-04-07 13:05:00,155.56,155.65,155.48,155.56,105997.0,155.56,155.65,155.48,155.56,105997.0
2020-04-07 13:10:00,155.56,155.77,155.54,155.67,58216.0,155.56,155.77,155.54,155.67,58216.0
2020-04-07 13:15:00,155.68,155.75,155.57,155.72,37560.0,155.68,155.75,155.57,155.72,37560.0
2020-04-07 13:20:00,155.71,155.72,155.4,155.47,41466.0,155.71,155.72,155.4,155.47,41466.0
2020-04-07 13:25:00,155.47,155.51,155.17,155.2,101516.0,155.47,155.51,155.17,155.2,101516.0
2020-04-07 13:30:00,155.2,155.21,154.77,154.82,201615.0,155.2,155.21,154.77,154.82,201615.0
2020-04-07 13:35:00,154.82,154.92,154.68,154.79,73776.0,154.82,154.92,154.68,154.79,73776.0
2020-04-07 13:40:00,154.78,154.93,154.67,154.86,62662.0,154.78,154.93,154.67,154.86,62662.0
2020-04-07 13:45:00,154.86,154.93,154.77,154.77,48144.0,154.86,154.93,154.77,154.77,48144.0
2020-04-07 13:50:00,154.77,154.9,154.62,154.88,109436.0,154.77,154.9,154.62,154.88,109436.0
2020-04-07 13:55:00,154.87,155.08,154.78,155.08,85522.0,154.87,155.08,154.78,155.08,85522.0
2020-04-07 14:00:00,155.08,155.31,155.0,155.21,83874.0,155.08,155.31,155.0,155.21,83874.0
2020-04-07 14:05:00,155.21,155.32,155.15,155.24,35044.0,155.21,155.32,155.15,155.24,35044.0
2020-04-07 14:10:00,155.22,155.37,155.21,155.34,35793.0,155.22,155.37,155.21,155.34,35793.0
2020-04-07 14:15:00,155.36,155.49,155.32,155.43,49484.0,155.36,155.49,155.32,155.43,49484.0
2020-04-07 14:20:00,155.44,155.55,155.28,155.28,73061.0,155.44,155.55,155.28,155.28,73061.0
2020-04-07 14:25:00,155.29,155.34,155.06,155.12,77613.0,155.29,155.34,155.06,155.12,77613.0
2020-04-07 14:30:00,155.11,155.27,154.99,155.2,72268.0,155.11,155.27,154.99,155.2,72268.0
2020-04-07 14:35:00,155.2,155.25,154.86,154.86,100927.0,155.2,155.25,154.86,154.86,100927.0
2020-04-07 14:40:00,154.87,154.9,154.52,154.58,155038.0,154.87,154.9,154.52,154.58,155038.0
2020-04-07 14:45:00,154.58,155.02,154.57,154.99,100147.0,154.58,155.02,154.57,154.99,100147.0
2020-04-07 14:50:00,154.95,155.03,154.79,155.0,67745.0,154.95,155.03,154.79,155.0,67745.0
2020-04-07 14:55:00,155.0,155.03,154.82,154.82,64152.0,155.0,155.03,154.82,154.82,64152.0
2020-04-07 15:00:00,154.83,154.88,154.79,154.85,60638.0,154.83,154.88,154.79,154.85,60638.0
2020-04-07 15:05:00,154.85,155.09,154.84,154.97,109308.0,154.85,155.09,154.84,154.97,109308.0
2020-04-07 15:10:00,154.97,155.01,154.85,154.87,69447.0,154.97,155.01,154.85,154.87,69447.0
2020-04-07 15:15:00,154.86,155.28,154.86,155.14,131341.0,154.86,155.28,154.86,155.14,131341.0
2020-04-07 15:20:00,155.15,155.34,155.12,155.24,116396.0,155.15,155.34,155.12,155.24,116396.0
2020-04-07 15:25:00,155.25,155.51,155.25,155.51,121269.0,155.25,155.51,155.25,155.51,121269.0
2020-04-07 15:30:00,155.48,155.56,155.35,155.51,131685.0,155.48,155.56,155.35,155.51,131685.0
2020-04-07 15:35:00,155.51,155.77,155.49,155.71,83062.0,155.51,155.77,155.49,155.71,83062.0
2020-04-07 15:40:00,155.71,155.95,155.68,155.94,75196.0,155.71,155.95,155.68,155.94,75196.0
2020-04-07 15:45:00,155.94,156.14,155.9,156.1,131891.0,155.94,156.14,155.9,156.1,131891.0
2020-04-07 15:50:00,156.1,156.14,155.89,156.01,195247.0,156.1,156.14,155.89,156.01,195247.0
2020-04-07 15:55:00,156.0,156.09,155.97,156.05,190995.0,156.0,156.09,155.97,156.05,190995.0
2020-04-08 09:30:00,155.91,155.91,155.43,155.69,342832.0,155.91,155.91,155.43,155.69,342832.0
2020-04-08 09:35:00,155.67,155.82,155.52,155.68,73521.0,155.67,155.82,155.52,155.68,73521.0
2020-04-08 09:40:00,155.66,155.71,155.58,155.68,52577.0,155.66,155.71,155.58,155.68,52577.0
2020-04-08 09:45:00,155.66,155.93,155.62,155.84,96619.0,155.66,155.93,155.62,155.84,96619.0
2020-04-08 09:50:00,155.85,155.94,155.66,155.7,47362.0,155.85,155.94,155.66,155.7,47362.0
2020-04-08 09:55:00,155.71,155.91,155.53,155.54,47231.0,155.71,155.91,155.53,155.54,47231.0
2020-04-08 10:00:00,155.51,155.53,155.06,155.13,148709.0,155.51,155.53,155.06,155.13,148709.0
2020-04-08 10:05:00,155.06,155.14,154.89,155.01,70493.0,155.06,155.14,154.89,155.01,70493.0
2020-04-08 10:10:00,154.99,155.19,154.96,155.11,49832.0,154.99,155.19,154.96,155.11,49832.0
2020-04-08 10:15:00,155.13,155.24,155.11,155.13,57446.0,155.13,155.24,155.11,155.13,57446.0
2020-04-08 10:20:00,155.15,155.17,154.59,154.69,95160.0,155.15,155.17,154.59,154.69,95160.0
2020-04-08 10:25:00,154.71,155.02,154.71,154.99,30574.0,154.71,155.02,154.71,154.99,30574.0
2020-04-08 10:30:00,154.99,155.15,154.96,155.11,42184.0,154.99,155.15,154.96,155.11,42184.0
2020-04-08 10:35:00,155.11,155.28,154.96,155.27,69208.0,155.11,155.28,154.96,155.27,69208.0
2020-04-08 10:40:00,155.24,155.27,154.97,155.14,67190.0,155.24,155.27,154.97,155.14,67190.0
2020-04-08 10:45:00,155.14,155.34,155.09,155.12,48883.0,155.14,155.34,155.09,155.12,48883.0
2020-04-08 10:50:00,155.18,155.31,155.17,155.24,74913.0,155.18,155.31,155.17,155.24,74913.0
2020-04-08 10:55:00,155.23,155.35,155.21,155.26,57541.0,155.23,155.35,155.21,155.26,57541.0
2020-04-08 11:00:00,155.3,155.32,155.0,155.06,179689.0,155.3,155.32,155.0,155.06,179689.0
2020-04-08 11:05:00,155.05,155.17,154.87,155.0,116047.0,155.05,155.17,154.87,155.0,116047.0
2020-04-08 11:10:00,155.03,155.17,154.97,155.1,83368.0,155.03,155.17,154.97,155.1,83368.0
2020-04-08 11:15:00,155.09,155.11,155.01,155.03,48371.0,155.09,155.11,155.01,155.03,48371.0
2020-04-08 11:20:00,155.03,155.15,154.91,155.13,80541.0,155.03,155.15,154.91,155.13,80541.0
2020-04-08 11:25:00,155.13,155.4,155.13,155.25,66234.0,155.13,155.4,155.13,155.25,66234.0
2020-04-08 11:30:00,155.25,155.26,155.12,155.14,96739.0,155.25,155.26,155.12,155.14,96739.0
2020-04-08 11:35:00,155.14,155.22,155.07,155.09,33179.0,155.14,155.22,155.07,155.09,33179.0
2020-04-08 11:40:00,155.09,155.29,155.08,155.2,71663.0,155.09,155.29,155.08,155.2,71663.0
2020-04-08 11:45:00,155.2,155.25,155.14,155.24,98537.0,155.2,155.25,155.14,155.24,98537.0
2020-04-08 11:50:00,155.24,155.28,155.14,155.19,77489.0,155.24,155.28,155.14,155.19,77489.0
2020-04-08 11:55:00,155.21,155.23,155.09,155.11,34753.0,155.21,155.23,155.09,155.11,34753.0
2020-04-08 12:00:00,155.11,155.3,155.1,155.26,43125.0,155.11,155.3,155.1,155.26,43125.0
2020-04-08 12:05:00,155.27,155.35,155.26,155.34,67217.0,155.27,155.35,155.26,155.34,67217.0
2020-04-08 12:10:00,155.33,155.35,155.23,155.24,31742.0,155.33,155.35,155.23,155.24,31742.0
2020-04-08 12:15:00,155.23,155.33,155.22,155.33,32179.0,155.23,155.33,155.22,155.33,32179.0
2020-04-08 12:20:00,155.34,155.4,155.31,155.39,147336.0,155.34,155.4,155.31,155.39,147336.0
2020-04-08 12:25:00,155.39,155.4,155.34,155.34,65093.0,155.39,155.4,155.34,155.34,65093.0
2020-04-08 12:30:00,155.36,155.4,155.18,155.22,76320.0,155.36,155.4,155.18,155.22,76320.0
2020-04-08 12:35:00,155.21,155.29,155.1,155.13,30748.0,155.21,155.29,155.1,155.13,30748.0
2020-04-08 12:40:00,155.13,155.14,155.09,155.12,31063.0,155.13,155.14,155.09,155.12,31063.0
2020-04-08 12:45:00,155.09,155.19,155.05,155.19,38630.0,155.09,155.19,155.05,155.19,38630.0
2020-04-08 12:50:00,155.18,155.28,155.14,155.25,44403.0,155.18,155.28,155.14,155.25,44403.0
2020-04-08 12:55:00,155.25,155.31,155.22,155.23,30445.0,155.25,155.31,155.22,155.23,30445.0
2020-04-08 13:00:00,155.23,155.32,155.19,155.24,41261.0,155.23,155.32,155.19,155.24,41261.0
2020-04-08 13:05:00,155.25,155.27,155.19,155.23,27084.0,155.25,155.27,155.19,155.23,27084.0
2020-04-08 13:10:00,155.22,155.22,155.11,155.17,76874.0,155.22,155.22,155.11,155.17,76874.0
2020-04-08 13:15:00,155.18,155.26,155.14,155.16,40063.0,155.18,155.26,155.14,155.16,40063.0
2020-04-08 13:20:00,155.16,155.29,155.14,155.2,66299.0,155.16,155.29,155.14,155.2,66299.0
2020-04-08 13:25:00,155.19,155.21,154.99,155.11,109698.0,155.19,155.21,154.99,155.11,109698.0
2020-04-08 13:30:00,155.14,155.25,155.14,155.23,159577.0,155.14,155.25,155.14,155.23,159577.0
2020-04-08 13:35:00,155.24,155.37,155.2,155.33,81686.0,155.24,155.37,155.2,155.33,81686.0
2020-04-08 13:40:00,155.31,155.33,155.13,155.18,51821.0,155.31,155.33,155.13,155.18,51821.0
2020-04-08 13:45:00,155.18,155.29,155.15,155.25,83127.0,155.18,155.29,155.15,155.25,83127.0
2020-04-08 13:50:00,155.25,155.29,155.05,155.09,57753.0,155.25,155.29,155.05,155.09,57753.0
2020-04-08 13:55:00,155.09,155.24,155.09,155.22,91305.0,155.09,155.24,155.09,155.22,91305.0
2020-04-08 14:00:00,155.22,155.3,155.18,155.2,39422.0,155.22,155.3,155.18,155.2,39422.0
2020-04-08 14:05:00,155.21,155.24,155.0,155.21,63718.0,155.21,155.24,155.0,155.21,63718.0
2020-04-08 14:10:00,155.19,155.22,155.16,155.19,75758.0,155.19,155.22,155.16,155.19,75758.0
2020-04-08 14:15:00,155.2,155.4,155.19,155.27,48871.0,155.2,155.4,155.19,155.27,48871.0
2020-04-08 14:20:00,155.27,155.31,155.2,155.25,25434.0,155.27,155.31,155.2,155.25,25434.0
2020-04-08 14:25:00,155.25,155.31,155.19,155.28,25011.0,155.25,155.31,155.19,155.28,25011.0
2020-04-08 14:30:00,155.26,155.27,155.2,155.23,53890.0,155.26,155.27,155.2,155.23,53890.0
2020-04-08 14:35:00,155.22,155.53,155.19,155.46,209927.0,155.22,155.53,155.19,155.46,209927.0
2020-04-08 14:40:00,155.45,155.49,155.33,155.43,52760.0,155.45,155.49,155.33,155.43,52760.0
2020-04-08 14:45:00,155.42,155.54,155.42,155.49,51281.0,155.42,155.54,155.42,155.49,51281.0
2020-04-08 14:50:00,155.47,155.71,155.47,155.62,91586.0,155.47,155.71,155.47,155.62,91586.0
2020-04-08 14:55:00,155.64,155.65,155.55,155.59,25467.0,155.64,155.65,155.55,155.59,25467.0
2020-04-08 15:00:00,155.58,155.58,155.44,155.45,54073.0,155.58,155.58,155.44,155.45,54073.0
2020-04-08 15:05:00,155.45,155.46,155.22,155.24,46083.0,155.45,155.46,155.22,155.24,46083.0
2020-04-08 15:10:00,155.23,155.23,155.11,155.14,64344.0,155.23,155.23,155.11,155.14,64344.0
2020-04-08 15:15:00,155.16,155.2,155.1,155.1,71564.0,155.16,155.2,155.1,155.1,71564.0
2020-04-08 15:20:00,155.11,155.19,155.07,155.17,61170.0,155.11,155.19,155.07,155.17,61170.0
2020-04-08 15:25:00,155.17,155.25,155.16,155.22,44149.0,155.17,155.25,155.16,155.22,44149.0
2020-04-08 15:30:00,155.22,155.31,155.17,155.22,69057.0,155.22,155.31,155.17,155.22,69057.0
2020-04-08 15:35:00,155.22,155.31,155.18,155.23,78708.0,155.22,155.31,155.18,155.23,78708.0
2020-04-08 15:40:00,155.23,155.27,155.15,155.17,63297.0,155.23,155.27,155.15,155.17,63297.0
2020-04-08 15:45:00,155.16,155.28,155.16,155.25,86712.0,155.16,155.28,155.16,155.25,86712.0
2020-04-08 15:50:00,155.25,155.25,154.93,154.94,125429.0,155.25,155.25,154.93,154.94,125429.0
2020-04-08 15:55:00,154.93,154.95,154.6,154.66,284705.0,154.93,154.95,154.6,154.66,284705.0
2020-04-09 09:30:00,158.08,158.19,157.72,157.93,556444.0,158.08,158.19,157.72,157.93,556444.0
2020-04-09 09:35:00,157.94,158.29,157.91,158.28,340393.0,157.94,158.29,157.91,158.28,340393.0
2020-04-09 09:40:00,158.27,158.45,158.12,158.42,468665.0,158.27,158.45,158.12,158.42,468665.0
2020-04-09 09:45:00,158.44,158.77,158.42,158.56,586140.0,158.44,158.77,158.42,158.56,586140.0
2020-04-09 09:50:00,158.56,158.61,158.41,158.56,167256.0,158.56,158.61,158.41,158.56,167256.0
2020-04-09 09:55:00,158.57,158.7,158.21,158.41,258473.0,158.57,158.7,158.21,158.41,258473.0
2020-04-09 10:00:00,158.43,158.48,158.08,158.21,196516.0,158.43,158.48,158.08,158.21,196516.0
2020-04-09 10:05:00,158.21,158.25,157.94,157.97,225930.0,158.21,158.25,157.94,157.97,225930.0
2020-04-09 10:10:00,157.99,158.15,157.86,158.08,158774.0,157.99,158.15,157.86,158.08,158774.0
2020-04-09 10:15:00,158.09,158.15,157.5,157.51,201881.0,158.09,158.15,157.5,157.51,201881.0
2020-04-09 10:20:00,157.5,157.58,157.21,157.25,154618.0,157.5,157.58,157.21,157.25,154618.0
2020-04-09 10:25:00,157.25,157.5,157.21,157.45,132409.0,157.25,157.5,157.21,157.45,132409.0
2020-04-09 10:30:00,157.45,157.88,157.31,157.75,109856.0,157.45,157.88,157.31,157.75,109856.0
2020-04-09 10:35:00,157.75,158.1,157.68,157.9,89136.0,157.75,158.1,157.68,157.9,89136.0
2020-04-09 10:40:00,157.92,158.17,157.87,157.97,132596.0,157.92,158.17,157.87,157.97,132596.0
2020-04-09 10:45:00,157.98,158.02,157.5,157.51,171360.0,157.98,158.02,157.5,157.51,171360.0
2020-04-09 10:50:00,157.5,158.13,157.5,158.12,258453.0,157.5,158.13,157.5,158.12,258453.0
2020-04-09 10:55:00,158.13,158.49,158.13,158.43,153036.0,158.13,158.49,158.13,158.43,153036.0
2020-04-09 11:00:00,158.45,158.53,158.11,158.15,306890.0,158.45,158.53,158.11,158.15,306890.0
2020-04-09 11:05:00,158.15,158.25,157.9,158.22,167747.0,158.15,158.25,157.9,158.22,167747.0
2020-04-09 11:10:00,158.23,158.31,157.91,158.11,119934.0,158.23,158.31,157.91,158.11,119934.0
2020-04-09 11:15:00,158.11,158.22,158.02,158.12,129884.0,158.11,158.22,158.02,158.12,129884.0
2020-04-09 11:20:00,158.12,158.32,158.06,158.06,107640.0,158.12,158.32,158.06,158.06,107640.0
2020-04-09 11:25:00,158.09,158.18,157.9,157.9,240324.0,158.09,158.18,157.9,157.9,240324.0
2020-04-09 11:30:00,157.91,158.11,157.86,158.09,124054.0,157.91,158.11,157.86,158.09,124054.0
2020-04-09 11:35:00,158.09,158.14,157.91,158.02,91900.0,158.09,158.14,157.91,158.02,91900.0
2020-04-09 11:40:00,158.01,158.22,158.0,158.17,132093.0,158.01,158.22,158.0,158.17,132093.0
2020-04-09 11:45:00,158.17,158.2,158.03,158.1,61238.0,158.17,158.2,158.03,158.1,61238.0
2020-04-09 11:50:00,158.1,158.2,157.98,158.18,118155.0,158.1,158.2,157.98,158.18,118155.0
2020-04-09 11:55:00,158.18,158.53,158.12,158.42,166762.0,158.18,158.53,158.12,158.42,166762.0
2020-04-09 12:00:00,158.43,158.47,158.33,158.45,110232.0,158.43,158.47,158.33,158.45,110232.0
2020-04-09 12:05:00,158.44,158.5,158.32,158.44,86940.0,158.44,158.5,158.32,158.44,86940.0
2020-04-09 12:10:00,158.45,158.63,158.41,158.55,80502.0,158.45,158.63,158.41,158.55,80502.0
2020-04-09 12:15:00,158.56,158.67,158.38,158.48,230454.0,158.56,158.67,158.38,158.48,230454.0
2020-04-09 12:20:00,158.48,158.62,158.46,158.55,121828.0,158.48,158.62,158.46,158.55,121828.0
2020-04-09 12:25:00,158.54,158.69,158.52,158.65,114612.0,158.54,158.69,158.52,158.65,114612.0
2020-04-09 12:30:00,158.66,158.66,158.42,158.47,102799.0,158.66,158.66,158.42,158.47,102799.0
2020-04-09 12:35:00,158.47,158.74,158.42,158.71,134370.0,158.47,158.74,158.42,158.71,134370.0
2020-04-09 12:40:00,158.7,158.75,158.57,158.59,115119.0,158.7,158.75,158.57,158.59,115119.0
2020-04-09 12:45:00,158.6,158.75,158.59,158.61,114225.0,158.6,158.75,158.59,158.61,114225.0
2020-04-09 12:50:00,158.61,158.67,158.46,158.53,78215.0,158.61,158.67,158.46,158.53,78215.0
2020-04-09 12:55:00,158.53,158.54,158.3,158.38,118958.0,158.53,158.54,158.3,158.38,118958.0
2020-04-09 13:00:00,158.38,158.74,158.36,158.69,136854.0,158.38,158.74,158.36,158.69,136854.0
2020-04-09 13:05:00,158.69,158.79,158.58,158.74,127540.0,158.69,158.79,158.58,158.74,127540.0
2020-04-09 13:10:00,158.74,159.0,158.73,158.98,319894.0,158.74,159.0,158.73,158.98,319894.0
2020-04-09 13:15:00,158.99,159.02,158.86,158.97,277709.0,158.99,159.02,158.86,158.97,277709.0
2020-04-09 13:20:00,158.98,159.08,158.71,158.79,221450.0,158.98,159.08,158.71,158.79,221450.0
2020-04-09 13:25:00,158.79,158.96,158.79,158.88,191767.0,158.79,158.96,158.79,158.88,191767.0
2020-04-09 13:30:00,158.88,158.89,158.4,158.52,182014.0,158.88,158.89,158.4,158.52,182014.0
2020-04-09 13:35:00,158.53,158.55,158.11,158.19,191744.0,158.53,158.55,158.11,158.19,191744.0
2020-04-09 13:40:00,158.2,158.6,158.18,158.52,254762.0,158.2,158.6,158.18,158.52,254762.0
2020-04-09 13:45:00,158.53,158.54,158.17,158.19,175264.0,158.53,158.54,158.17,158.19,175264.0
2020-04-09 13:50:00,158.17,158.4,157.91,157.97,225820.0,158.17,158.4,157.91,157.97,225820.0
2020-04-09 13:55:00,157.97,158.18,157.95,158.15,220273.0,157.97,158.18,157.95,158.15,220273.0
2020-04-09 14:00:00,158.15,158.28,157.79,157.82,175791.0,158.15,158.28,157.79,157.82,175791.0
2020-04-09 14:05:00,157.83,158.08,157.76,157.94,164149.0,157.83,158.08,157.76,157.94,164149.0
2020-04-09 14:10:00,157.94,158.2,157.87,158.12,114212.0,157.94,158.2,157.87,158.12,114212.0
2020-04-09 14:15:00,158.11,158.11,158.0,158.01,90646.0,158.11,158.11,158.0,158.01,90646.0
2020-04-09 14:20:00,158.0,158.01,157.63,157.96,211865.0,158.0,158.01,157.63,157.96,211865.0
2020-04-09 14:25:00,157.96,158.18,157.95,158.1,141760.0,157.96,158.18,157.95,158.1,141760.0
2020-04-09 14:30:00,158.11,158.2,157.64,157.86,176209.0,158.11,158.2,157.64,157.86,176209.0
2020-04-09 14:35:00,157.87,158.2,157.73,158.13,130021.0,157.87,158.2,157.73,158.13,130021.0
2020-04-09 14:40:00,158.15,158.4,157.96,158.34,135414.0,158.15,158.4,157.96,158.34,135414.0
2020-04-09 14:45:00,158.35,158.42,158.07,158.17,112873.0,158.35,158.42,158.07,158.17,112873.0
2020-04-09 14:50:00,158.19,158.23,158.02,158.08,100898.0,158.19,158.23,158.02,158.08,100898.0
2020-04-09 14:55:00,158.08,158.13,157.96,158.06,151005.0,158.08,158.13,157.96,158.06,151005.0
2020-04-09 15:00:00,158.0,158.03,157.85,157.97,137452.0,158.0,158.03,157.85,157.97,137452.0
2020-04-09 15:05:00,157.97,158.09,157.93,158.08,108441.0,157.97,158.09,157.93,158.08,108441.0
2020-04-09 15:10:00,158.09,158.32,158.07,158.31,139828.0,158.09,158.32,158.07,158.31,139828.0
2020-04-09 15:15:00,158.31,158.35,158.07,158.15,118090.0,158.31,158.35,158.07,158.15,118090.0
2020-04-09 15:20:00,158.15,158.22,157.86,158.06,151170.0,158.15,158.22,157.86,158.06,151170.0
2020-04-09 15:25:00,158.07,158.23,158.01,158.17,83169.0,158.07,158.23,158.01,158.17,83169.0
2020-04-09 15:30:00,158.17,158.32,158.15,158.31,85309.0,158.17,158.32,158.15,158.31,85309.0
2020-04-09 15:35:00,158.32,158.34,157.96,158.04,126495.0,158.32,158.34,157.96,158.04,126495.0
2020-04-09 15:40:00,158.05,158.12,157.93,158.09,98626.0,158.05,158.12,157.93,158.09,98626.0
2020-04-09 15:45:00,158.1,158.25,158.08,158.25,148293.0,158.1,158.25,158.08,158.25,148293.0
2020-04-09 15:50:00,158.25,158.5,158.08,158.5,343482.0,158.25,158.5,158.08,158.5,343482.0
2020-04-09 15:55:00,158.5,158.61,158.31,158.59,504239.0,158.5,158.61,158.31,158.59,504239.0
2020-04-13 09:30:00,159.24,159.3,158.98,159.17,475598.0,159.24,159.3,158.98,159.17,475598.0
2020-04-13 09:35:00,159.14,159.26,159.03,159.21,275664.0,159.14,159.26,159.03,159.21,275664.0
2020-04-13 09:40:00,159.21,159.24,158.9,158.99,180838.0,159.21,159.24,158.9,158.99,180838.0
2020-04-13 09:45:00,159.01,159.21,158.97,159.1,200256.0,159.01,159.21,158.97,159.1,200256.0
2020-04-13 09:50:00,159.09,159.18,159.03,159.09,89742.0,159.09,159.18,159.03,159.09,89742.0
2020-04-13 09:55:00,159.08,159.14,158.62,158.65,274758.0,159.08,159.14,158.62,158.65,274758.0
2020-04-13 10:00:00,158.66,159.13,158.64,159.12,397289.0,158.66,159.13,158.64,159.12,397289.0
2020-04-13 10:05:00,159.12,159.43,159.12,159.38,213951.0,159.12,159.43,159.12,159.38,213951.0
2020-04-13 10:10:00,159.38,159.58,159.33,159.57,327593.0,159.38,159.58,159.33,159.57,327593.0
2020-04-13 10:15:00,159.56,159.64,159.36,159.37,227697.0,159.56,159.64,159.36,159.37,227697.0
2020-04-13 10:20:00,159.37,159.74,159.37,159.64,140188.0,159.37,159.74,159.37,159.64,140188.0
2020-04-13 10:25:00,159.65,159.82,159.58,159.79,144153.0,159.65,159.82,159.58,159.79,144153.0
2020-04-13 10:30:00,159.82,159.89,159.71,159.79,212780.0,159.82,159.89,159.71,159.79,212780.0
2020-04-13 10:35:00,159.82,159.87,159.64,159.79,97749.0,159.82,159.87,159.64,159.79,97749.0
2020-04-13 10:40:00,159.78,159.9,159.63,159.7,172145.0,159.78,159.9,159.63,159.7,172145.0
2020-04-13 10:45:00,159.72,159.9,159.65,159.87,148242.0,159.72,159.9,159.65,159.87,148242.0
2020-04-13 10:50:00,159.87,159.91,159.79,159.84,84458.0,159.87,159.91,159.79,159.84,84458.0
2020-04-13 10:55:00,159.84,160.08,159.84,160.05,434175.0,159.84,160.08,159.84,160.05,434175.0
2020-04-13 11:00:00,160.05,160.12,159.97,160.11,353602.0,160.05,160.12,159.97,160.11,353602.0
2020-04-13 11:05:00,160.1,160.23,160.08,160.22,343859.0,160.1,160.23,160.08,160.22,343859.0
2020-04-13 11:10:00,160.21,160.45,160.19,160.4,595446.0,160.21,160.45,160.19,160.4,595446.0
2020-04-13 11:15:00,160.4,160.75,160.4,160.71,464090.0,160.4,160.75,160.4,160.71,464090.0
2020-04-13 11:20:00,160.72,161.0,160.68,160.99,294357.0,160.72,161.0,160.68,160.99,294357.0
2020-04-13 11:25:00,161.0,161.17,160.91,160.92,227551.0,161.0,161.17,160.91,160.92,227551.0
2020-04-13 11:30:00,160.93,160.96,160.69,160.81,243754.0,160.93,160.96,160.69,160.81,243754.0
2020-04-13 11:35:00,160.82,161.04,160.78,160.95,259767.0,160.82,161.04,160.78,160.95,259767.0
2020-04-13 11:40:00,160.95,161.06,160.86,160.96,179916.0,160.95,161.06,160.86,160.96,179916.0
2020-04-13 11:45:00,160.96,161.03,160.67,160.7,141749.0,160.96,161.03,160.67,160.7,141749.0
2020-04-13 11:50:00,160.69,160.81,160.6,160.72,102519.0,160.69,160.81,160.6,160.72,102519.0
2020-04-13 11:55:00,160.72,160.99,160.71,160.87,170774.0,160.72,160.99,160.71,160.87,170774.0
2020-04-13 12:00:00,160.87,161.11,160.61,161.03,400278.0,160.87,161.11,160.61,161.03,400278.0
2020-04-13 12:05:00,161.02,161.04,160.83,161.0,199642.0,161.02,161.04,160.83,161.0,199642.0
2020-04-13 12:10:00,161.0,161.09,160.88,161.03,89140.0,161.0,161.09,160.88,161.03,89140.0
2020-04-13 12:15:00,161.05,161.14,160.87,160.92,102594.0,161.05,161.14,160.87,160.92,102594.0
2020-04-13 12:20:00,160.92,161.16,160.86,161.14,75484.0,160.92,161.16,160.86,161.14,75484.0
2020-04-13 12:25:00,161.15,161.25,161.12,161.23,141501.0,161.15,161.25,161.12,161.23,141501.0
2020-04-13 12:30:00,161.22,161.43,161.18,161.31,379244.0,161.22,161.43,161.18,161.31,379244.0
2020-04-13 12:35:00,161.3,161.37,161.18,161.19,288980.0,161.3,161.37,161.18,161.19,288980.0
2020-04-13 12:40:00,161.21,161.33,161.21,161.31,77599.0,161.21,161.33,161.21,161.31,77599.0
2020-04-13 12:45:00,161.32,161.39,161.26,161.35,130805.0,161.32,161.39,161.26,161.35,130805.0
2020-04-13 12:50:00,161.34,161.45,161.29,161.37,183965.0,161.34,161.45,161.29,161.37,183965.0
2020-04-13 12:55:00,161.36,161.44,161.33,161.43,64426.0,161.36,161.44,161.33,161.43,64426.0
2020-04-13 13:00:00,161.43,161.68,161.41,161.67,180864.0,161.43,161.68,161.41,161.67,180864.0
2020-04-13 13:05:00,161.67,161.77,161.54,161.6,254278.0,161.67,161.77,161.54,161.6,254278.0
2020-04-13 13:10:00,161.6,161.61,161.25,161.5,162076.0,161.6,161.61,161.25,161.5,162076.0
2020-04-13 13:15:00,161.47,161.53,161.4,161.5,122321.0,161.47,161.53,161.4,161.5,122321.0
2020-04-13 13:20:00,161.52,161.77,161.5,161.7,270977.0,161.52,161.77,161.5,161.7,270977.0
2020-04-13 13:25:00,161.7,161.78,161.56,161.59,302593.0,161.7,161.78,161.56,161.59,302593.0
2020-04-13 13:30:00,161.59,161.88,161.53,161.81,164416.0,161.59,161.88,161.53,161.81,164416.0
2020-04-13 13:35:00,161.8,161.89,161.75,161.79,106441.0,161.8,161.89,161.75,161.79,106441.0
2020-04-13 13:40:00,161.78,161.82,161.7,161.77,79893.0,161.78,161.82,161.7,161.77,79893.0
2020-04-13 13:45:00,161.77,161.9,161.7,161.74,130366.0,161.77,161.9,161.7,161.74,130366.0
2020-04-13 13:50:00,161.75,161.9,161.7,161.81,85864.0,161.75,161.9,161.7,161.81,85864.0
2020-04-13 13:55:00,161.81,161.99,161.8,161.97,144256.0,161.81,161.99,161.8,161.97,144256.0
2020-04-13 14:00:00,161.97,162.14,161.94,162.07,176737.0,161.97,162.14,161.94,162.07,176737.0
2020-04-13 14:05:00,162.06,162.18,161.88,161.99,195929.0,162.06,162.18,161.88,161.99,195929.0
2020-04-13 14:10:00,161.97,162.17,161.91,162.0,245981.0,161.97,162.17,161.91,162.0,245981.0
2020-04-13 14:15:00,161.99,162.11,161.89,162.0,174213.0,161.99,162.11,161.89,162.0,174213.0
2020-04-13 14:20:00,162.0,162.23,161.99,162.21,184055.0,162.0,162.23,161.99,162.21,184055.0
2020-04-13 14:25:00,162.22,162.32,162.12,162.29,146150.0,162.22,162.32,162.12,162.29,146150.0
2020-04-13 14:30:00,162.31,162.31,162.08,162.15,102137.0,162.31,162.31,162.08,162.15,102137.0
2020-04-13 14:35:00,162.14,162.17,162.07,162.15,98038.0,162.14,162.17,162.07,162.15,98038.0
2020-04-13 14:40:00,162.15,162.25,161.98,162.24,139791.0,162.15,162.25,161.98,162.24,139791.0
2020-04-13 14:45:00,162.24,162.34,162.15,162.2,102921.0,162.24,162.34,162.15,162.2,102921.0
2020-04-13 14:50:00,162.18,162.38,162.01,162.23,185744.0,162.18,162.38,162.01,162.23,185744.0
2020-04-13 14:55:00,162.23,162.35,162.1,162.21,138014.0,162.23,162.35,162.1,162.21,138014.0
2020-04-13 15:00:00,162.21,162.24,162.1,162.18,178256.0,162.21,162.24,162.1,162.18,178256.0
2020-04-13 15:05:00,162.2,162.29,162.13,162.2,135276.0,162.2,162.29,162.13,162.2,135276.0
2020-04-13 15:10:00,162.2,162.26,162.06,162.06,186635.0,162.2,162.26,162.06,162.06,186635.0
2020-04-13 15:15:00,162.06,162.13,161.87,162.06,260624.0,162.06,162.13,161.87,162.06,260624.0
2020-04-13 15:20:00,162.06,162.19,162.01,162.09,210829.0,162.06,162.19,162.01,162.09,210829.0
2020-04-13 15:25:00,162.08,162.13,161.81,161.88,196758.0,162.08,162.13,161.81,161.88,196758.0
2020-04-13 15:30:00,161.88,161.96,161.79,161.93,117739.0,161.88,161.96,161.79,161.93,117739.0
2020-04-13 15:35:00,161.92,162.06,161.84,161.94,125251.0,161.92,162.06,161.84,161.94,125251.0
2020-04-13 15:40:00,161.94,162.16,161.93,162.07,210988.0,161.94,162.16,161.93,162.07,210988.0
2020-04-13 15:45:00,162.06,162.19,161.93,161.98,297992.0,162.06,162.19,161.93,161.98,297992.0
2020-04-13 15:50:00,161.97,161.98,161.45,161.46,380450.0,161.97,161.98,161.45,161.46,380450.0
2020-04-13 15:55:00,161.45,161.77,161.42,161.42,411793.0,161.45,161.77,161.42,161.42,411793.0
2020-04-14 09:30:00,162.73,163.01,162.45,162.86,676276.0,162.73,163.01,162.45,162.86,676276.0
2020-04-14 09:35:00,162.85,163.05,162.81,162.92,367575.0,162.85,163.05,162.81,162.92,367575.0
2020-04-14 09:40:00,162.91,163.09,162.82,163.09,263288.0,162.91,163.09,162.82,163.09,263288.0
2020-04-14 09:45:00,163.1,163.49,163.03,163.47,303884.0,163.1,163.49,163.03,163.47,303884.0
2020-04-14 09:50:00,163.47,163.5,163.23,163.25,427477.0,163.47,163.5,163.23,163.25,427477.0
2020-04-14 09:55:00,163.25,163.54,163.14,163.5,199890.0,163.25,163.54,163.14,163.5,199890.0
2020-04-14 10:00:00,163.5,163.85,163.46,163.73,270378.0,163.5,163.85,163.46,163.73,270378.0
2020-04-14 10:05:00,163.72,163.72,163.51,163.61,190530.0,163.72,163.72,163.51,163.61,190530.0
2020-04-14 10:10:00,163.61,163.78,163.6,163.74,201217.0,163.61,163.78,163.6,163.74,201217.0
2020-04-14 10:15:00,163.74,163.83,163.62,163.77,249400.0,163.74,163.83,163.62,163.77,249400.0
2020-04-14 10:20:00,163.77,164.22,163.76,164.19,258484.0,163.77,164.22,163.76,164.19,258484.0
2020-04-14 10:25:00,164.19,164.42,164.0,164.04,220372.0,164.19,164.42,164.0,164.04,220372.0
2020-04-14 10:30:00,164.04,164.3,163.97,164.24,222500.0,164.04,164.3,163.97,164.24,222500.0
2020-04-14 10:35:00,164.25,164.37,164.1,164.27,150600.0,164.25,164.37,164.1,164.27,150600.0
2020-04-14 10:40:00,164.28,164.42,164.05,164.08,176621.0,164.28,164.42,164.05,164.08,176621.0
2020-04-14 10:45:00,164.08,164.11,163.79,163.89,238362.0,164.08,164.11,163.79,163.89,238362.0
2020-04-14 10:50:00,163.88,163.91,163.31,163.33,267013.0,163.88,163.91,163.31,163.33,267013.0
2020-04-14 10:55:00,163.32,163.51,162.76,162.89,309570.0,163.32,163.51,162.76,162.89,309570.0
2020-04-14 11:00:00,162.89,163.27,162.85,162.93,378217.0,162.89,163.27,162.85,162.93,378217.0
2020-04-14 11:05:00,162.91,162.92,162.61,162.67,306528.0,162.91,162.92,162.61,162.67,306528.0
2020-04-14 11:10:00,162.65,162.81,162.28,162.8,325104.0,162.65,162.81,162.28,162.8,325104.0
2020-04-14 11:15:00,162.8,162.97,162.61,162.93,193855.0,162.8,162.97,162.61,162.93,193855.0
2020-04-14 11:20:00,162.92,163.06,162.85,162.85,143875.0,162.92,163.06,162.85,162.85,143875.0
2020-04-14 11:25:00,162.84,163.24,162.75,163.24,132644.0,162.84,163.24,162.75,163.24,132644.0
2020-04-14 11:30:00,163.24,163.38,163.17,163.26,88946.0,163.24,163.38,163.17,163.26,88946.0
2020-04-14 11:35:00,163.27,163.48,163.26,163.43,125824.0,163.27,163.48,163.26,163.43,125824.0
2020-04-14 11:40:00,163.44,163.45,163.09,163.14,163671.0,163.44,163.45,163.09,163.14,163671.0
2020-04-14 11:45:00,163.14,163.38,163.14,163.37,133820.0,163.14,163.38,163.14,163.37,133820.0
2020-04-14 11:50:00,163.37,163.44,163.28,163.34,293226.0,163.37,163.44,163.28,163.34,293226.0
2020-04-14 11:55:00,163.34,163.39,163.19,163.25,291396.0,163.34,163.39,163.19,163.25,291396.0
2020-04-14 12:00:00,163.26,163.6,163.18,163.56,156126.0,163.26,163.6,163.18,163.56,156126.0
2020-04-14 12:05:00,163.56,163.7,163.47,163.64,138817.0,163.56,163.7,163.47,163.64,138817.0
2020-04-14 12:10:00,163.64,163.81,163.61,163.73,177181.0,163.64,163.81,163.61,163.73,177181.0
2020-04-14 12:15:00,163.74,163.89,163.52,163.87,196279.0,163.74,163.89,163.52,163.87,196279.0
2020-04-14 12:20:00,163.87,163.92,163.75,163.77,197692.0,163.87,163.92,163.75,163.77,197692.0
2020-04-14 12:25:00,163.77,163.83,163.69,163.7,80250.0,163.77,163.83,163.69,163.7,80250.0
2020-04-14 12:30:00,163.7,163.81,163.59,163.61,103571.0,163.7,163.81,163.59,163.61,103571.0
2020-04-14 12:35:00,163.59,163.63,163.43,163.46,133855.0,163.59,163.63,163.43,163.46,133855.0
2020-04-14 12:40:00,163.45,163.56,163.4,163.48,74786.0,163.45,163.56,163.4,163.48,74786.0
2020-04-14 12:45:00,163.5,163.55,163.12,163.13,127124.0,163.5,163.55,163.12,163.13,127124.0
2020-04-14 12:50:00,163.13,163.17,162.78,163.05,201411.0,163.13,163.17,162.78,163.05,201411.0
2020-04-14 12:55:00,163.05,163.25,163.05,163.19,113663.0,163.05,163.25,163.05,163.19,113663.0
2020-04-14 13:00:00,163.18,163.21,162.94,162.95,109309.0,163.18,163.21,162.94,162.95,109309.0
2020-04-14 13:05:00,162.95,163.29,162.94,163.26,135157.0,162.95,163.29,162.94,163.26,135157.0
2020-04-14 13:10:00,163.25,163.37,163.18,163.31,108674.0,163.25,163.37,163.18,163.31,108674.0
2020-04-14 13:15:00,163.31,163.47,163.29,163.3,115845.0,163.31,163.47,163.29,163.3,115845.0
2020-04-14 13:20:00,163.31,163.65,163.3,163.35,125905.0,163.31,163.65,163.3,163.35,125905.0
2020-04-14 13:25:00,163.37,163.47,163.33,163.46,91763.0,163.37,163.47,163.33,163.46,91763.0
2020-04-14 13:30:00,163.48,163.55,163.38,163.47,99801.0,163.48,163.55,163.38,163.47,99801.0
2020-04-14 13:35:00,163.47,163.62,163.42,163.52,131067.0,163.47,163.62,163.42,163.52,131067.0
2020-04-14 13:40:00,163.52,163.54,163.26,163.29,61901.0,163.52,163.54,163.26,163.29,61901.0
2020-04-14 13:45:00,163.34,163.39,163.09,163.22,95924.0,163.34,163.39,163.09,163.22,95924.0
2020-04-14 13:50:00,163.22,163.64,163.21,163.49,117985.0,163.22,163.64,163.21,163.49,117985.0
2020-04-14 13:55:00,163.47,163.68,163.47,163.67,149782.0,163.47,163.68,163.47,163.67,149782.0
2020-04-14 14:00:00,163.68,163.69,163.46,163.59,124249.0,163.68,163.69,163.46,163.59,124249.0
2020-04-14 14:05:00,163.59,163.6,163.31,163.37,97985.0,163.59,163.6,163.31,163.37,97985.0
2020-04-14 14:10:00,163.37,163.57,163.36,163.5,117587.0,163.37,163.57,163.36,163.5,117587.0
2020-04-14 14:15:00,163.5,163.51,163.3,163.43,100154.0,163.5,163.51,163.3,163.43,100154.0
2020-04-14 14:20:00,163.43,163.58,163.3,163.41,98826.0,163.43,163.58,163.3,163.41,98826.0
2020-04-14 14:25:00,163.4,163.57,163.37,163.53,113475.0,163.4,163.57,163.37,163.53,113475.0
2020-04-14 14:30:00,163.51,163.55,163.27,163.42,106555.0,163.51,163.55,163.27,163.42,106555.0
2020-04-14 14:35:00,163.42,163.47,163.4,163.44,55950.0,163.42,163.47,163.4,163.44,55950.0
2020-04-14 14:40:00,163.46,163.48,163.31,163.45,116369.0,163.46,163.48,163.31,163.45,116369.0
2020-04-14 14:45:00,163.46,163.5,163.14,163.25,116360.0,163.46,163.5,163.14,163.25,116360.0
2020-04-14 14:50:00,163.26,163.27,163.07,163.16,116882.0,163.26,163.27,163.07,163.16,116882.0
2020-04-14 14:55:00,163.16,163.18,162.96,162.96,86343.0,163.16,163.18,162.96,162.96,86343.0
2020-04-14 15:00:00,162.96,162.98,162.46,162.49,374498.0,162.96,162.98,162.46,162.49,374498.0
2020-04-14 15:05:00,162.48,162.7,162.15,162.15,238717.0,162.48,162.7,162.15,162.15,238717.0
2020-04-14 15:10:00,162.15,162.26,161.78,162.2,219602.0,162.15,162.26,161.78,162.2,219602.0
2020-04-14 15:15:00,162.21,162.29,162.05,162.21,100633.0,162.21,162.29,162.05,162.21,100633.0
2020-04-14 15:20:00,162.21,162.26,162.14,162.19,167700.0,162.21,162.26,162.14,162.19,167700.0
2020-04-14 15:25:00,162.19,162.59,162.19,162.59,118704.0,162.19,162.59,162.19,162.59,118704.0
2020-04-14 15:30:00,162.6,162.74,162.57,162.68,124546.0,162.6,162.74,162.57,162.68,124546.0
2020-04-14 15:35:00,162.68,162.75,162.51,162.74,241441.0,162.68,162.75,162.51,162.74,241441.0
2020-04-14 15:40:00,162.76,163.0,162.73,162.88,90025.0,162.76,163.0,162.73,162.88,90025.0
2020-04-14 15:45:00,162.89,163.0,162.83,162.9,185841.0,162.89,163.0,162.83,162.9,185841.0
2020-04-14 15:50:00,162.9,162.9,162.57,162.57,235100.0,162.9,162.9,162.57,162.57,235100.0
2020-04-14 15:55:00,162.56,162.73,162.33,162.66,343605.0,162.56,162.73,162.33,162.66,343605.0
2020-04-15 09:30:00,161.8,161.9,161.39,161.55,369338.0,161.8,161.9,161.39,161.55,369338.0
2020-04-15 09:35:00,161.53,161.96,161.44,161.95,150043.0,161.53,161.96,161.44,161.95,150043.0
2020-04-15 09:40:00,161.95,162.06,161.68,161.68,338561.0,161.95,162.06,161.68,161.68,338561.0
2020-04-15 09:45:00,161.73,162.28,161.73,162.24,253872.0,161.73,162.28,161.73,162.24,253872.0
2020-04-15 09:50:00,162.24,162.42,162.21,162.4,205623.0,162.24,162.42,162.21,162.4,205623.0
2020-04-15 09:55:00,162.39,162.54,162.23,162.36,215586.0,162.39,162.54,162.23,162.36,215586.0
2020-04-15 10:00:00,162.37,162.39,161.69,161.81,171831.0,162.37,162.39,161.69,161.81,171831.0
2020-04-15 10:05:00,161.81,162.42,161.69,161.76,131690.0,161.81,162.42,161.69,161.76,131690.0
2020-04-15 10:10:00,161.84,162.11,161.83,162.04,127861.0,161.84,162.11,161.83,162.04,127861.0
2020-04-15 10:15:00,162.04,162.06,161.65,161.72,283853.0,162.04,162.06,161.65,161.72,283853.0
2020-04-15 10:20:00,161.76,162.06,161.69,162.0,131597.0,161.76,162.06,161.69,162.0,131597.0
2020-04-15 10:25:00,161.98,161.98,161.55,161.78,95529.0,161.98,161.98,161.55,161.78,95529.0
2020-04-15 10:30:00,161.76,162.03,161.7,161.84,79872.0,161.76,162.03,161.7,161.84,79872.0
2020-04-15 10:35:00,161.83,162.02,161.81,161.92,62732.0,161.83,162.02,161.81,161.92,62732.0
2020-04-15 10:40:00,161.94,162.11,161.94,161.97,63105.0,161.94,162.11,161.94,161.97,63105.0
2020-04-15 10:45:00,161.97,162.24,161.97,162.19,83284.0,161.97,162.24,161.97,162.19,83284.0
2020-04-15 10:50:00,162.15,162.22,162.01,162.03,97464.0,162.15,162.22,162.01,162.03,97464.0
2020-04-15 10:55:00,162.05,162.06,161.88,162.0,82307.0,162.05,162.06,161.88,162.0,82307.0
2020-04-15 11:00:00,162.0,162.13,161.87,161.97,101846.0,162.0,162.13,161.87,161.97,101846.0
2020-04-15 11:05:00,162.0,162.0,161.79,161.84,76327.0,162.0,162.0,161.79,161.84,76327.0
2020-04-15 11:10:00,161.86,161.99,161.5,161.54,106876.0,161.86,161.99,161.5,161.54,106876.0
2020-04-15 11:15:00,161.53,161.77,161.43,161.75,77185.0,161.53,161.77,161.43,161.75,77185.0
2020-04-15 11:20:00,161.75,161.79,161.63,161.75,81657.0,161.75,161.79,161.63,161.75,81657.0
2020-04-15 11:25:00,161.76,161.81,161.5,161.66,129387.0,161.76,161.81,161.5,161.66,129387.0
2020-04-15 11:30:00,161.67,161.83,161.63,161.67,49275.0,161.67,161.83,161.63,161.67,49275.0
2020-04-15 11:35:00,161.7,161.71,161.46,161.53,51844.0,161.7,161.71,161.46,161.53,51844.0
2020-04-15 11:40:00,161.53,161.62,161.45,161.58,126967.0,161.53,161.62,161.45,161.58,126967.0
2020-04-15 11:45:00,161.6,161.68,161.49,161.6,58761.0,161.6,161.68,161.49,161.6,58761.0
2020-04-15 11:50:00,161.58,161.59,160.92,161.2,174024.0,161.58,161.59,160.92,161.2,174024.0
2020-04-15 11:55:00,161.19,161.23,160.97,161.16,86946.0,161.19,161.23,160.97,161.16,86946.0
2020-04-15 12:00:00,161.17,161.18,160.8,160.99,107496.0,161.17,161.18,160.8,160.99,107496.0
2020-04-15 12:05:00,160.97,161.19,160.94,161.07,90279.0,160.97,161.19,160.94,161.07,90279.0
2020-04-15 12:10:00,161.07,161.19,161.03,161.03,126784.0,161.07,161.19,161.03,161.03,126784.0
2020-04-15 12:15:00,161.03,161.17,161.01,161.02,80907.0,161.03,161.17,161.01,161.02,80907.0
2020-04-15 12:20:00,161.02,161.05,160.92,160.92,100969.0,161.02,161.05,160.92,160.92,100969.0
2020-04-15 12:25:00,160.92,160.93,160.81,160.86,80018.0,160.92,160.93,160.81,160.86,80018.0
2020-04-15 12:30:00,160.85,161.05,160.81,161.03,111244.0,160.85,161.05,160.81,161.03,111244.0
2020-04-15 12:35:00,161.02,161.18,160.89,161.07,81671.0,161.02,161.18,160.89,161.07,81671.0
2020-04-15 12:40:00,161.06,161.31,161.06,161.3,104895.0,161.06,161.31,161.06,161.3,104895.0
2020-04-15 12:45:00,161.3,161.47,161.25,161.33,211502.0,161.3,161.47,161.25,161.33,211502.0
2020-04-15 12:50:00,161.31,161.42,161.27,161.27,64780.0,161.31,161.42,161.27,161.27,64780.0
2020-04-15 12:55:00,161.3,161.41,161.24,161.27,75152.0,161.3,161.41,161.24,161.27,75152.0
2020-04-15 13:00:00,161.29,161.34,161.13,161.25,48824.0,161.29,161.34,161.13,161.25,48824.0
2020-04-15 13:05:00,161.25,161.25,161.05,161.09,60262.0,161.25,161.25,161.05,161.09,60262.0
2020-04-15 13:10:00,161.09,161.65,161.09,161.59,80803.0,161.09,161.65,161.09,161.59,80803.0
2020-04-15 13:15:00,161.61,161.62,161.45,161.49,75922.0,161.61,161.62,161.45,161.49,75922.0
2020-04-15 13:20:00,161.5,161.57,161.34,161.34,102729.0,161.5,161.57,161.34,161.34,102729.0
2020-04-15 13:25:00,161.35,161.57,161.3,161.54,68260.0,161.35,161.57,161.3,161.54,68260.0
2020-04-15 13:30:00,161.55,161.73,161.53,161.63,90445.0,161.55,161.73,161.53,161.63,90445.0
2020-04-15 13:35:00,161.63,161.67,161.41,161.43,66786.0,161.63,161.67,161.41,161.43,66786.0
2020-04-15 13:40:00,161.44,161.69,161.42,161.66,75416.0,161.44,161.69,161.42,161.66,75416.0
2020-04-15 13:45:00,161.66,161.78,161.58,161.74,80974.0,161.66,161.78,161.58,161.74,80974.0
2020-04-15 13:50:00,161.75,161.82,161.61,161.75,81007.0,161.75,161.82,161.61,161.75,81007.0
2020-04-15 13:55:00,161.75,161.77,161.65,161.68,58850.0,161.75,161.77,161.65,161.68,58850.0
2020-04-15 14:00:00,161.68,161.72,161.62,161.7,64571.0,161.68,161.72,161.62,161.7,64571.0
2020-04-15 14:05:00,161.7,161.78,161.69,161.74,58896.0,161.7,161.78,161.69,161.74,58896.0
2020-04-15 14:10:00,161.74,161.86,161.73,161.85,47884.0,161.74,161.86,161.73,161.85,47884.0
2020-04-15 14:15:00,161.85,161.96,161.83,161.91,64221.0,161.85,161.96,161.83,161.91,64221.0
2020-04-15 14:20:00,161.91,161.98,161.69,161.8,102169.0,161.91,161.98,161.69,161.8,102169.0
2020-04-15 14:25:00,161.8,161.93,161.71,161.89,62569.0,161.8,161.93,161.71,161.89,62569.0
2020-04-15 14:30:00,161.91,161.92,161.69,161.89,57489.0,161.91,161.92,161.69,161.89,57489.0
2020-04-15 14:35:00,161.89,161.97,161.81,161.93,97389.0,161.89,161.97,161.81,161.93,97389.0
2020-04-15 14:40:00,161.92,161.95,161.81,161.87,73199.0,161.92,161.95,161.81,161.87,73199.0
2020-04-15 14:45:00,161.86,161.9,161.84,161.86,47095.0,161.86,161.9,161.84,161.86,47095.0
2020-04-15 14:50:00,161.85,161.87,161.74,161.78,64482.0,161.85,161.87,161.74,161.78,64482.0
2020-04-15 14:55:00,161.78,161.83,161.72,161.72,60017.0,161.78,161.83,161.72,161.72,60017.0
2020-04-15 15:00:00,161.74,161.94,161.73,161.93,144376.0,161.74,161.94,161.73,161.93,144376.0
2020-04-15 15:05:00,161.91,161.91,161.75,161.76,55551.0,161.91,161.91,161.75,161.76,55551.0
2020-04-15 15:10:00,161.76,161.77,161.7,161.74,61081.0,161.76,161.77,161.7,161.74,61081.0
2020-04-15 15:15:00,161.73,161.84,161.65,161.8,110571.0,161.73,161.84,161.65,161.8,110571.0
2020-04-15 15:20:00,161.8,161.87,161.69,161.72,109598.0,161.8,161.87,161.69,161.72,109598.0
2020-04-15 15:25:00,161.71,161.82,161.62,161.81,61053.0,161.71,161.82,161.62,161.81,61053.0
2020-04-15 15:30:00,161.83,161.96,161.82,161.96,116015.0,161.83,161.96,161.82,161.96,116015.0
2020-04-15 15:35:00,161.96,161.96,161.9,161.94,101483.0,161.96,161.96,161.9,161.94,101483.0
2020-04-15 15:40:00,161.95,161.97,161.88,161.97,112269.0,161.95,161.97,161.88,161.97,112269.0
2020-04-15 15:45:00,161.97,162.04,161.88,161.92,213201.0,161.97,162.04,161.88,161.92,213201.0
2020-04-15 15:50:00,161.91,162.2,161.9,162.2,267278.0,161.91,162.2,161.9,162.2,267278.0
2020-04-15 15:55:00,162.2,162.34,162.0,162.01,653706.0,162.2,162.34,162.0,162.01,653706.0
2020-04-16 09:30:00,161.88,162.18,161.74,162.04,265831.0,161.88,162.18,161.74,162.04,265831.0
2020-04-16 09:35:00,162.03,162.33,161.9,162.28,165774.0,162.03,162.33,161.9,162.28,165774.0
2020-04-16 09:40:00,162.28,162.49,162.24,162.47,162696.0,162.28,162.49,162.24,162.47,162696.0
2020-04-16 09:45:00,162.47,162.76,162.46,162.52,128121.0,162.47,162.76,162.46,162.52,128121.0
2020-04-16 09:50:00,162.53,162.55,162.21,162.25,117479.0,162.53,162.55,162.21,162.25,117479.0
2020-04-16 09:55:00,162.24,162.5,162.23,162.38,116673.0,162.24,162.5,162.23,162.38,116673.0
2020-04-16 10:00:00,162.37,162.78,162.37,162.59,156300.0,162.37,162.78,162.37,162.59,156300.0
2020-04-16 10:05:00,162.59,162.92,162.51,162.88,116184.0,162.59,162.92,162.51,162.88,116184.0
2020-04-16 10:10:00,162.89,162.98,162.82,162.89,103816.0,162.89,162.98,162.82,162.89,103816.0
2020-04-16 10:15:00,162.89,163.09,162.84,163.08,78680.0,162.89,163.09,162.84,163.08,78680.0
2020-04-16 10:20:00,163.07,163.15,162.92,163.08,79487.0,163.07,163.15,162.92,163.08,79487.0
2020-04-16 10:25:00,163.07,163.1,162.74,162.77,101704.0,163.07,163.1,162.74,162.77,101704.0
2020-04-16 10:30:00,162.78,162.91,162.64,162.67,74127.0,162.78,162.91,162.64,162.67,74127.0
2020-04-16 10:35:00,162.68,162.88,162.58,162.84,98770.0,162.68,162.88,162.58,162.84,98770.0
2020-04-16 10:40:00,162.84,162.91,162.75,162.77,52082.0,162.84,162.91,162.75,162.77,52082.0
2020-04-16 10:45:00,162.77,162.84,162.54,162.76,62018.0,162.77,162.84,162.54,162.76,62018.0
2020-04-16 10:50:00,162.75,162.75,162.58,162.6,103409.0,162.75,162.75,162.58,162.6,103409.0
2020-04-16 10:55:00,162.6,162.62,162.3,162.34,112666.0,162.6,162.62,162.3,162.34,112666.0
2020-04-16 11:00:00,162.35,162.52,162.24,162.24,95041.0,162.35,162.52,162.24,162.24,95041.0
2020-04-16 11:05:00,162.26,162.35,162.11,162.3,95707.0,162.26,162.35,162.11,162.3,95707.0
2020-04-16 11:10:00,162.31,162.39,162.19,162.25,56678.0,162.31,162.39,162.19,162.25,56678.0
2020-04-16 11:15:00,162.28,162.34,162.12,162.29,68635.0,162.28,162.34,162.12,162.29,68635.0
2020-04-16 11:20:00,162.28,162.35,162.16,162.27,39139.0,162.28,162.35,162.16,162.27,39139.0
2020-04-16 11:25:00,162.31,162.39,162.2,162.35,43095.0,162.31,162.39,162.2,162.35,43095.0
2020-04-16 11:30:00,162.35,162.5,162.24,162.28,72104.0,162.35,162.5,162.24,162.28,72104.0
2020-04-16 11:35:00,162.29,162.29,162.09,162.14,65485.0,162.29,162.29,162.09,162.14,65485.0
2020-04-16 11:40:00,162.14,162.29,161.72,161.82,220563.0,162.14,162.29,161.72,161.82,220563.0
2020-04-16 11:45:00,161.83,162.11,161.83,162.08,77691.0,161.83,162.11,161.83,162.08,77691.0
2020-04-16 11:50:00,162.07,162.31,161.93,162.27,63997.0,162.07,162.31,161.93,162.27,63997.0
2020-04-16 11:55:00,162.25,162.25,162.01,162.02,75584.0,162.25,162.25,162.01,162.02,75584.0
2020-04-16 12:00:00,162.02,162.19,161.98,162.19,57871.0,162.02,162.19,161.98,162.19,57871.0
2020-04-16 12:05:00,162.18,162.19,161.98,162.05,56673.0,162.18,162.19,161.98,162.05,56673.0
2020-04-16 12:10:00,162.07,162.12,161.95,161.96,31505.0,162.07,162.12,161.95,161.96,31505.0
2020-04-16 12:15:00,161.96,162.08,161.9,161.98,44618.0,161.96,162.08,161.9,161.98,44618.0
2020-04-16 12:20:00,161.96,161.96,161.27,161.55,195717.0,161.96,161.96,161.27,161.55,195717.0
2020-04-16 12:25:00,161.54,161.59,161.32,161.49,103269.0,161.54,161.59,161.32,161.49,103269.0
2020-04-16 12:30:00,161.49,161.49,160.7,160.84,282110.0,161.49,161.49,160.7,160.84,282110.0
2020-04-16 12:35:00,160.82,161.29,160.76,161.22,198017.0,160.82,161.29,160.76,161.22,198017.0
2020-04-16 12:40:00,161.21,161.31,161.11,161.28,73853.0,161.21,161.31,161.11,161.28,73853.0
2020-04-16 12:45:00,161.29,161.32,161.05,161.1,61695.0,161.29,161.32,161.05,161.1,61695.0
2020-04-16 12:50:00,161.11,161.28,160.91,160.95,73239.0,161.11,161.28,160.91,160.95,73239.0
2020-04-16 12:55:00,160.93,161.18,160.88,161.12,54951.0,160.93,161.18,160.88,161.12,54951.0
2020-04-16 13:00:00,161.12,161.12,160.97,160.97,77912.0,161.12,161.12,160.97,160.97,77912.0
2020-04-16 13:05:00,160.97,161.24,160.95,161.06,101601.0,160.97,161.24,160.95,161.06,101601.0
2020-04-16 13:10:00,161.07,161.59,161.04,161.53,117287.0,161.07,161.59,161.04,161.53,117287.0
2020-04-16 13:15:00,161.49,161.54,161.45,161.53,55234.0,161.49,161.54,161.45,161.53,55234.0
2020-04-16 13:20:00,161.53,161.64,161.4,161.56,71850.0,161.53,161.64,161.4,161.56,71850.0
2020-04-16 13:25:00,161.56,161.56,161.16,161.21,73461.0,161.56,161.56,161.16,161.21,73461.0
2020-04-16 13:30:00,161.18,161.38,161.13,161.24,69222.0,161.18,161.38,161.13,161.24,69222.0
2020-04-16 13:35:00,161.23,161.24,160.86,160.91,83235.0,161.23,161.24,160.86,160.91,83235.0
2020-04-16 13:40:00,160.89,161.1,160.65,161.03,170890.0,160.89,161.1,160.65,161.03,170890.0
2020-04-16 13:45:00,161.02,161.17,160.94,161.02,115899.0,161.02,161.17,160.94,161.02,115899.0
2020-04-16 13:50:00,161.01,161.17,160.89,161.0,100593.0,161.01,161.17,160.89,161.0,100593.0
2020-04-16 13:55:00,161.0,161.12,160.92,161.07,87186.0,161.0,161.12,160.92,161.07,87186.0
2020-04-16 14:00:00,161.06,161.14,161.03,161.11,30738.0,161.06,161.14,161.03,161.11,30738.0
2020-04-16 14:05:00,161.11,161.51,161.1,161.44,103286.0,161.11,161.51,161.1,161.44,103286.0
2020-04-16 14:10:00,161.43,161.7,161.41,161.52,87808.0,161.43,161.7,161.41,161.52,87808.0
2020-04-16 14:15:00,161.51,161.6,161.38,161.44,98703.0,161.51,161.6,161.38,161.44,98703.0
2020-04-16 14:20:00,161.42,161.42,161.03,161.11,113953.0,161.42,161.42,161.03,161.11,113953.0
2020-04-16 14:25:00,161.1,161.15,160.94,161.06,72222.0,161.1,161.15,160.94,161.06,72222.0
2020-04-16 14:30:00,161.09,161.37,161.09,161.35,63621.0,161.09,161.37,161.09,161.35,63621.0
2020-04-16 14:35:00,161.34,161.53,161.3,161.49,37430.0,161.34,161.53,161.3,161.49,37430.0
2020-04-16 14:40:00,161.52,161.54,161.32,161.34,66478.0,161.52,161.54,161.32,161.34,66478.0
2020-04-16 14:45:00,161.36,161.45,161.18,161.23,73635.0,161.36,161.45,161.18,161.23,73635.0
2020-04-16 14:50:00,161.2,161.46,161.12,161.44,36775.0,161.2,161.46,161.12,161.44,36775.0
2020-04-16 14:55:00,161.44,161.47,161.37,161.41,24560.0,161.44,161.47,161.37,161.41,24560.0
2020-04-16 15:00:00,161.41,161.47,161.38,161.43,55610.0,161.41,161.47,161.38,161.43,55610.0
2020-04-16 15:05:00,161.42,161.45,161.33,161.43,58928.0,161.42,161.45,161.33,161.43,58928.0
2020-04-16 15:10:00,161.44,161.54,161.43,161.47,98310.0,161.44,161.54,161.43,161.47,98310.0
2020-04-16 15:15:00,161.47,161.51,161.3,161.38,94075.0,161.47,161.51,161.3,161.38,94075.0
2020-04-16 15:20:00,161.38,161.44,161.34,161.37,54478.0,161.38,161.44,161.34,161.37,54478.0
2020-04-16 15:25:00,161.38,161.58,161.35,161.53,60018.0,161.38,161.58,161.35,161.53,60018.0
2020-04-16 15:30:00,161.55,161.61,161.46,161.47,58790.0,161.55,161.61,161.46,161.47,58790.0
2020-04-16 15:35:00,161.48,161.52,161.33,161.39,81364.0,161.48,161.52,161.33,161.39,81364.0
2020-04-16 15:40:00,161.42,161.64,161.42,161.57,110253.0,161.42,161.64,161.42,161.57,110253.0
2020-04-16 15:45:00,161.58,161.73,161.57,161.71,85818.0,161.58,161.73,161.57,161.71,85818.0
2020-04-16 15:50:00,161.71,161.83,161.62,161.79,147670.0,161.71,161.83,161.62,161.79,147670.0
2020-04-16 15:55:00,161.79,161.8,161.63,161.71,134825.0,161.79,161.8,161.63,161.71,134825.0
2020-04-17 09:30:00,159.72,159.76,159.45,159.59,406181.0,159.72,159.76,159.45,159.59,406181.0
2020-04-17 09:35:00,159.59,159.86,159.53,159.84,182357.0,159.59,159.86,159.53,159.84,182357.0
2020-04-17 09:40:00,159.82,159.89,159.69,159.89,176583.0,159.82,159.89,159.69,159.89,176583.0
2020-04-17 09:45:00,159.9,159.93,159.73,159.74,105645.0,159.9,159.93,159.73,159.74,105645.0
2020-04-17 09:50:00,159.73,159.98,159.68,159.82,141730.0,159.73,159.98,159.68,159.82,141730.0
2020-04-17 09:55:00,159.82,160.02,159.82,159.97,182452.0,159.82,160.02,159.82,159.97,182452.0
2020-04-17 10:00:00,159.99,160.07,159.27,159.36,347758.0,159.99,160.07,159.27,159.36,347758.0
2020-04-17 10:05:00,159.36,159.42,159.18,159.29,146270.0,159.36,159.42,159.18,159.29,146270.0
2020-04-17 10:10:00,159.28,159.31,158.85,158.86,280832.0,159.28,159.31,158.85,158.86,280832.0
2020-04-17 10:15:00,158.85,158.95,158.7,158.92,297760.0,158.85,158.95,158.7,158.92,297760.0
2020-04-17 10:20:00,158.91,158.97,158.68,158.93,236183.0,158.91,158.97,158.68,158.93,236183.0
2020-04-17 10:25:00,158.92,158.93,158.56,158.68,147091.0,158.92,158.93,158.56,158.68,147091.0
2020-04-17 10:30:00,158.67,158.84,158.56,158.72,131132.0,158.67,158.84,158.56,158.72,131132.0
2020-04-17 10:35:00,158.71,158.78,158.5,158.56,147021.0,158.71,158.78,158.5,158.56,147021.0
2020-04-17 10:40:00,158.56,158.64,158.4,158.4,113833.0,158.56,158.64,158.4,158.4,113833.0
2020-04-17 10:45:00,158.41,158.65,158.39,158.58,85026.0,158.41,158.65,158.39,158.58,85026.0
2020-04-17 10:50:00,158.59,159.08,158.59,159.04,108416.0,158.59,159.08,158.59,159.04,108416.0
2020-04-17 10:55:00,159.05,159.06,158.81,158.96,75787.0,159.05,159.06,158.81,158.96,75787.0
2020-04-17 11:00:00,158.99,159.05,158.86,158.96,72656.0,158.99,159.05,158.86,158.96,72656.0
2020-04-17 11:05:00,158.98,159.13,158.81,158.89,107185.0,158.98,159.13,158.81,158.89,107185.0
2020-04-17 11:10:00,158.91,159.29,158.89,159.27,130979.0,158.91,159.29,158.89,159.27,130979.0
2020-04-17 11:15:00,159.27,159.35,159.13,159.17,120927.0,159.27,159.35,159.13,159.17,120927.0
2020-04-17 11:20:00,159.19,159.34,159.17,159.23,130917.0,159.19,159.34,159.17,159.23,130917.0
2020-04-17 11:25:00,159.19,159.31,159.17,159.27,25160.0,159.19,159.31,159.17,159.27,25160.0
2020-04-17 11:30:00,159.27,159.4,159.22,159.32,35263.0,159.27,159.4,159.22,159.32,35263.0
2020-04-17 11:35:00,159.33,159.49,159.33,159.43,77820.0,159.33,159.49,159.33,159.43,77820.0
2020-04-17 11:40:00,159.43,159.48,159.29,159.34,75237.0,159.43,159.48,159.29,159.34,75237.0
2020-04-17 11:45:00,159.34,159.34,158.99,159.0,149061.0,159.34,159.34,158.99,159.0,149061.0
2020-04-17 11:50:00,159.0,159.16,158.88,159.14,103879.0,159.0,159.16,158.88,159.14,103879.0
2020-04-17 11:55:00,159.13,159.24,159.0,159.03,222903.0,159.13,159.24,159.0,159.03,222903.0
2020-04-17 12:00:00,159.02,159.04,158.71,158.79,80759.0,159.02,159.04,158.71,158.79,80759.0
2020-04-17 12:05:00,158.79,158.79,158.5,158.77,115329.0,158.79,158.79,158.5,158.77,115329.0
2020-04-17 12:10:00,158.74,158.91,158.72,158.87,58759.0,158.74,158.91,158.72,158.87,58759.0
2020-04-17 12:15:00,158.86,158.95,158.75,158.85,59544.0,158.86,158.95,158.75,158.85,59544.0
2020-04-17 12:20:00,158.84,158.87,158.66,158.8,58942.0,158.84,158.87,158.66,158.8,58942.0
2020-04-17 12:25:00,158.81,158.9,158.79,158.83,36870.0,158.81,158.9,158.79,158.83,36870.0
2020-04-17 12:30:00,158.82,158.88,158.75,158.79,147264.0,158.82,158.88,158.75,158.79,147264.0
2020-04-17 12:35:00,158.78,158.84,158.63,158.64,80496.0,158.78,158.84,158.63,158.64,80496.0
2020-04-17 12:40:00,158.65,158.65,158.55,158.58,150580.0,158.65,158.65,158.55,158.58,150580.0
2020-04-17 12:45:00,158.58,158.75,158.52,158.75,182251.0,158.58,158.75,158.52,158.75,182251.0
2020-04-17 12:50:00,158.75,158.82,158.68,158.77,87081.0,158.75,158.82,158.68,158.77,87081.0
2020-04-17 12:55:00,158.76,158.81,158.66,158.72,78310.0,158.76,158.81,158.66,158.72,78310.0
2020-04-17 13:00:00,158.71,158.72,158.24,158.35,197605.0,158.71,158.72,158.24,158.35,197605.0
2020-04-17 13:05:00,158.35,158.55,158.3,158.54,88352.0,158.35,158.55,158.3,158.54,88352.0
2020-04-17 13:10:00,158.54,158.66,158.44,158.47,49944.0,158.54,158.66,158.44,158.47,49944.0
2020-04-17 13:15:00,158.48,158.6,158.43,158.51,81211.0,158.48,158.6,158.43,158.51,81211.0
2020-04-17 13:20:00,158.5,158.56,158.42,158.45,124344.0,158.5,158.56,158.42,158.45,124344.0
2020-04-17 13:25:00,158.45,158.56,158.4,158.52,167418.0,158.45,158.56,158.4,158.52,167418.0
2020-04-17 13:30:00,158.53,158.68,158.51,158.67,119262.0,158.53,158.68,158.51,158.67,119262.0
2020-04-17 13:35:00,158.61,158.85,158.59,158.72,135699.0,158.61,158.85,158.59,158.72,135699.0
2020-04-17 13:40:00,158.74,158.74,158.55,158.57,103699.0,158.74,158.74,158.55,158.57,103699.0
2020-04-17 13:45:00,158.57,158.76,158.56,158.62,115577.0,158.57,158.76,158.56,158.62,115577.0
2020-04-17 13:50:00,158.62,158.66,158.56,158.57,99685.0,158.62,158.66,158.56,158.57,99685.0
2020-04-17 13:55:00,158.58,158.68,158.54,158.62,146495.0,158.58,158.68,158.54,158.62,146495.0
2020-04-17 14:00:00,158.62,158.66,158.57,158.58,88793.0,158.62,158.66,158.57,158.58,88793.0
2020-04-17 14:05:00,158.58,158.59,158.47,158.57,125595.0,158.58,158.59,158.47,158.57,125595.0
2020-04-17 14:10:00,158.56,158.56,158.12,158.16,117817.0,158.56,158.56,158.12,158.16,117817.0
2020-04-17 14:15:00,158.16,158.5,158.15,158.45,141641.0,158.16,158.5,158.15,158.45,141641.0
2020-04-17 14:20:00,158.46,158.5,158.39,158.5,78087.0,158.46,158.5,158.39,158.5,78087.0
2020-04-17 14:25:00,158.5,158.57,158.48,158.56,91125.0,158.5,158.57,158.48,158.56,91125.0
2020-04-17 14:30:00,158.56,158.56,158.46,158.47,111517.0,158.56,158.56,158.46,158.47,111517.0
2020-04-17 14:35:00,158.47,158.54,158.46,158.5,81713.0,158.47,158.54,158.46,158.5,81713.0
2020-04-17 14:40:00,158.49,158.57,158.48,158.55,70913.0,158.49,158.57,158.48,158.55,70913.0
2020-04-17 14:45:00,158.56,158.59,158.4,158.56,167437.0,158.56,158.59,158.4,158.56,167437.0
2020-04-17 14:50:00,158.57,158.61,158.4,158.41,132998.0,158.57,158.61,158.4,158.41,132998.0
2020-04-17 14:55:00,158.41,158.54,158.37,158.43,113431.0,158.41,158.54,158.37,158.43,113431.0
2020-04-17 15:00:00,158.43,158.55,158.38,158.42,76696.0,158.43,158.55,158.38,158.42,76696.0
2020-04-17 15:05:00,158.42,158.54,158.32,158.36,170592.0,158.42,158.54,158.32,158.36,170592.0
2020-04-17 15:10:00,158.38,158.42,158.3,158.3,93727.0,158.38,158.42,158.3,158.3,93727.0
2020-04-17 15:15:00,158.31,158.32,158.19,158.31,105515.0,158.31,158.32,158.19,158.31,105515.0
2020-04-17 15:20:00,158.31,158.38,158.17,158.33,319881.0,158.31,158.38,158.17,158.33,319881.0
2020-04-17 15:25:00,158.34,158.52,158.3,158.39,418688.0,158.34,158.52,158.3,158.39,418688.0
2020-04-17 15:30:00,158.4,158.49,158.38,158.46,216805.0,158.4,158.49,158.38,158.46,216805.0
2020-04-17 15:35:00,158.46,158.46,158.24,158.25,212761.0,158.46,158.46,158.24,158.25,212761.0
2020-04-17 15:40:00,158.25,158.34,158.18,158.23,177215.0,158.25,158.34,158.18,158.23,177215.0
2020-04-17 15:45:00,158.24,158.37,158.19,158.35,237818.0,158.24,158.37,158.19,158.35,237818.0
2020-04-17 15:50:00,158.35,158.5,158.3,158.46,385958.0,158.35,158.5,158.3,158.46,385958.0
2020-04-17 15:55:00,158.46,158.56,158.31,158.53,466073.0,158.46,158.56,158.31,158.53,466073.0
2020-04-20 09:30:00,158.62,159.12,158.61,158.9,467258.0,158.62,159.12,158.61,158.9,467258.0
2020-04-20 09:35:00,158.9,159.25,158.89,159.14,230453.0,158.9,159.25,158.89,159.14,230453.0
2020-04-20 09:40:00,159.14,159.32,159.13,159.21,137532.0,159.14,159.32,159.13,159.21,137532.0
2020-04-20 09:45:00,159.23,159.23,159.01,159.01,119338.0,159.23,159.23,159.01,159.01,119338.0
2020-04-20 09:50:00,159.02,159.21,159.01,159.2,124312.0,159.02,159.21,159.01,159.2,124312.0
2020-04-20 09:55:00,159.21,159.42,159.17,159.25,155599.0,159.21,159.42,159.17,159.25,155599.0
2020-04-20 10:00:00,159.25,159.25,158.83,158.86,154326.0,159.25,159.25,158.83,158.86,154326.0
2020-04-20 10:05:00,158.86,158.88,158.5,158.55,112299.0,158.86,158.88,158.5,158.55,112299.0
2020-04-20 10:10:00,158.54,158.7,158.46,158.68,107313.0,158.54,158.7,158.46,158.68,107313.0
2020-04-20 10:15:00,158.68,158.9,158.6,158.62,75887.0,158.68,158.9,158.6,158.62,75887.0
2020-04-20 10:20:00,158.6,158.76,158.5,158.71,91227.0,158.6,158.76,158.5,158.71,91227.0
2020-04-20 10:25:00,158.69,158.8,158.6,158.78,61281.0,158.69,158.8,158.6,158.78,61281.0
2020-04-20 10:30:00,158.76,158.97,158.76,158.94,65533.0,158.76,158.97,158.76,158.94,65533.0
2020-04-20 10:35:00,158.92,159.01,158.87,158.99,45129.0,158.92,159.01,158.87,158.99,45129.0
2020-04-20 10:40:00,158.97,159.04,158.81,158.91,84002.0,158.97,159.04,158.81,158.91,84002.0
2020-04-20 10:45:00,158.91,159.06,158.85,159.03,57823.0,158.91,159.06,158.85,159.03,57823.0
2020-04-20 10:50:00,158.99,159.12,158.97,158.99,55465.0,158.99,159.12,158.97,158.99,55465.0
2020-04-20 10:55:00,158.99,159.17,158.96,159.15,142519.0,158.99,159.17,158.96,159.15,142519.0
2020-04-20 11:00:00,159.15,159.44,159.1,159.43,133257.0,159.15,159.44,159.1,159.43,133257.0
2020-04-20 11:05:00,159.43,159.74,159.43,159.57,147996.0,159.43,159.74,159.43,159.57,147996.0
2020-04-20 11:10:00,159.58,159.64,159.26,159.27,86138.0,159.58,159.64,159.26,159.27,86138.0
2020-04-20 11:15:00,159.27,159.38,159.14,159.26,61169.0,159.27,159.38,159.14,159.26,61169.0
2020-04-20 11:20:00,159.29,159.41,159.24,159.27,70301.0,159.29,159.41,159.24,159.27,70301.0
2020-04-20 11:25:00,159.28,159.35,159.1,159.34,71878.0,159.28,159.35,159.1,159.34,71878.0
2020-04-20 11:30:00,159.34,159.34,159.1,159.28,88190.0,159.34,159.34,159.1,159.28,88190.0
2020-04-20 11:35:00,159.29,159.49,159.22,159.36,57998.0,159.29,159.49,159.22,159.36,57998.0
2020-04-20 11:40:00,159.33,159.37,159.24,159.29,54746.0,159.33,159.37,159.24,159.29,54746.0
2020-04-20 11:45:00,159.29,159.4,159.21,159.39,30311.0,159.29,159.4,159.21,159.39,30311.0
2020-04-20 11:50:00,159.4,159.64,159.38,159.55,101421.0,159.4,159.64,159.38,159.55,101421.0
2020-04-20 11:55:00,159.59,159.99,159.43,159.94,201755.0,159.59,159.99,159.43,159.94,201755.0
2020-04-20 12:00:00,159.88,160.22,159.87,160.11,391568.0,159.88,160.22,159.87,160.11,391568.0
2020-04-20 12:05:00,160.11,160.14,159.93,160.04,84013.0,160.11,160.14,159.93,160.04,84013.0
2020-04-20 12:10:00,160.05,160.1,159.9,160.03,105334.0,160.05,160.1,159.9,160.03,105334.0
2020-04-20 12:15:00,160.02,160.02,159.66,159.68,156190.0,160.02,160.02,159.66,159.68,156190.0
2020-04-20 12:20:00,159.66,159.75,159.34,159.45,116476.0,159.66,159.75,159.34,159.45,116476.0
2020-04-20 12:25:00,159.48,159.62,159.41,159.45,51756.0,159.48,159.62,159.41,159.45,51756.0
2020-04-20 12:30:00,159.46,159.56,159.25,159.54,96838.0,159.46,159.56,159.25,159.54,96838.0
2020-04-20 12:35:00,159.52,159.66,159.32,159.42,92763.0,159.52,159.66,159.32,159.42,92763.0
2020-04-20 12:40:00,159.42,159.53,159.33,159.5,78905.0,159.42,159.53,159.33,159.5,78905.0
2020-04-20 12:45:00,159.5,159.59,159.3,159.54,70272.0,159.5,159.59,159.3,159.54,70272.0
2020-04-20 12:50:00,159.53,159.53,159.28,159.45,64964.0,159.53,159.53,159.28,159.45,64964.0
2020-04-20 12:55:00,159.46,159.46,159.27,159.34,48209.0,159.46,159.46,159.27,159.34,48209.0
2020-04-20 13:00:00,159.31,159.53,159.25,159.53,61499.0,159.31,159.53,159.25,159.53,61499.0
2020-04-20 13:05:00,159.53,159.56,159.33,159.44,67266.0,159.53,159.56,159.33,159.44,67266.0
2020-04-20 13:10:00,159.44,159.52,159.32,159.39,31744.0,159.44,159.52,159.32,159.39,31744.0
2020-04-20 13:15:00,159.37,159.41,159.26,159.37,43065.0,159.37,159.41,159.26,159.37,43065.0
2020-04-20 13:20:00,159.33,159.74,159.3,159.56,119101.0,159.33,159.74,159.3,159.56,119101.0
2020-04-20 13:25:00,159.6,159.6,159.39,159.48,76473.0,159.6,159.6,159.39,159.48,76473.0
2020-04-20 13:30:00,159.48,159.58,159.42,159.58,28649.0,159.48,159.58,159.42,159.58,28649.0
2020-04-20 13:35:00,159.56,159.63,159.47,159.55,43075.0,159.56,159.63,159.47,159.55,43075.0
2020-04-20 13:40:00,159.54,159.6,159.47,159.47,24128.0,159.54,159.6,159.47,159.47,24128.0
2020-04-20 13:45:00,159.46,159.47,159.13,159.24,70197.0,159.46,159.47,159.13,159.24,70197.0
2020-04-20 13:50:00,159.25,159.42,159.24,159.27,18172.0,159.25,159.42,159.24,159.27,18172.0
2020-04-20 13:55:00,159.26,159.26,159.14,159.2,37385.0,159.26,159.26,159.14,159.2,37385.0
2020-04-20 14:00:00,159.21,159.36,159.16,159.28,39077.0,159.21,159.36,159.16,159.28,39077.0
2020-04-20 14:05:00,159.28,159.38,159.27,159.31,20370.0,159.28,159.38,159.27,159.31,20370.0
2020-04-20 14:10:00,159.26,159.3,159.15,159.18,27044.0,159.26,159.3,159.15,159.18,27044.0
2020-04-20 14:15:00,159.17,159.17,158.59,158.86,141744.0,159.17,159.17,158.59,158.86,141744.0
2020-04-20 14:20:00,158.83,159.04,158.77,158.81,64224.0,158.83,159.04,158.77,158.81,64224.0
2020-04-20 14:25:00,158.81,158.91,158.69,158.77,40963.0,158.81,158.91,158.69,158.77,40963.0
2020-04-20 14:30:00,158.76,158.87,158.71,158.78,50629.0,158.76,158.87,158.71,158.78,50629.0
2020-04-20 14:35:00,158.77,159.07,158.74,159.07,52876.0,158.77,159.07,158.74,159.07,52876.0
2020-04-20 14:40:00,159.06,159.17,158.89,159.17,25064.0,159.06,159.17,158.89,159.17,25064.0
2020-04-20 14:45:00,159.16,159.3,159.01,159.16,33361.0,159.16,159.3,159.01,159.16,33361.0
2020-04-20 14:50:00,159.13,159.18,159.08,159.08,41051.0,159.13,159.18,159.08,159.08,41051.0
2020-04-20 14:55:00,159.11,159.14,158.9,159.03,70306.0,159.11,159.14,158.9,159.03,70306.0
2020-04-20 15:00:00,159.02,159.22,158.9,159.16,74310.0,159.02,159.22,158.9,159.16,74310.0
2020-04-20 15:05:00,159.18,159.18,158.98,158.98,127970.0,159.18,159.18,158.98,158.98,127970.0
2020-04-20 15:10:00,158.99,159.09,158.88,159.03,69169.0,158.99,159.09,158.88,159.03,69169.0
2020-04-20 15:15:00,159.03,159.28,159.01,159.27,57103.0,159.03,159.28,159.01,159.27,57103.0
2020-04-20 15:20:00,159.27,159.41,159.25,159.33,112595.0,159.27,159.41,159.25,159.33,112595.0
2020-04-20 15:25:00,159.32,159.43,159.22,159.42,53229.0,159.32,159.43,159.22,159.42,53229.0
2020-04-20 15:30:00,159.43,159.58,159.3,159.57,88434.0,159.43,159.58,159.3,159.57,88434.0
2020-04-20 15:35:00,159.57,159.65,159.43,159.56,168821.0,159.57,159.65,159.43,159.56,168821.0
2020-04-20 15:40:00,159.56,159.61,159.45,159.49,87923.0,159.56,159.61,159.45,159.49,87923.0
2020-04-20 15:45:00,159.49,159.62,159.44,159.49,266227.0,159.49,159.62,159.44,159.49,266227.0
2020-04-20 15:50:00,159.48,159.55,159.33,159.45,145358.0,159.48,159.55,159.33,159.45,145358.0
2020-04-20 15:55:00,159.44,159.68,159.39,159.68,419436.0,159.44,159.68,159.39,159.68,419436.0
2020-04-21 09:30:00,157.6,157.62,157.19,157.55,569750.0,157.6,157.62,157.19,157.55,569750.0
2020-04-21 09:35:00,157.54,157.56,157.04,157.13,329836.0,157.54,157.56,157.04,157.13,329836.0
2020-04-21 09:40:00,157.12,157.99,157.06,157.87,319817.0,157.12,157.99,157.06,157.87,319817.0
2020-04-21 09:45:00,157.87,158.02,157.77,157.9,252012.0,157.87,158.02,157.77,157.9,252012.0
2020-04-21 09:50:00,157.91,158.49,157.9,157.95,396586.0,157.91,158.49,157.9,157.95,396586.0
2020-04-21 09:55:00,157.94,158.22,157.85,158.06,204307.0,157.94,158.22,157.85,158.06,204307.0
2020-04-21 10:00:00,158.06,158.42,157.98,158.32,210811.0,158.06,158.42,157.98,158.32,210811.0
2020-04-21 10:05:00,158.3,158.31,157.85,158.03,221350.0,158.3,158.31,157.85,158.03,221350.0
2020-04-21 10:10:00,158.04,158.27,157.95,158.05,150540.0,158.04,158.27,157.95,158.05,150540.0
2020-04-21 10:15:00,158.03,158.26,157.97,158.19,201922.0,158.03,158.26,157.97,158.19,201922.0
2020-04-21 10:20:00,158.17,159.21,158.12,158.8,326048.0,158.17,159.21,158.12,158.8,326048.0
2020-04-21 10:25:00,158.77,158.82,158.27,158.41,275465.0,158.77,158.82,158.27,158.41,275465.0
2020-04-21 10:30:00,158.44,158.47,158.22,158.41,105775.0,158.44,158.47,158.22,158.41,105775.0
2020-04-21 10:35:00,158.4,158.62,158.35,158.59,116316.0,158.4,158.62,158.35,158.59,116316.0
2020-04-21 10:40:00,158.57,158.58,158.0,158.03,199294.0,158.57,158.58,158.0,158.03,199294.0
2020-04-21 10:45:00,158.05,158.45,158.05,158.42,96154.0,158.05,158.45,158.05,158.42,96154.0
2020-04-21 10:50:00,158.44,158.75,158.32,158.32,172512.0,158.44,158.75,158.32,158.32,172512.0
2020-04-21 10:55:00,158.39,158.48,158.2,158.39,114027.0,158.39,158.48,158.2,158.39,114027.0
2020-04-21 11:00:00,158.41,158.66,158.23,158.54,121102.0,158.41,158.66,158.23,158.54,121102.0
2020-04-21 11:05:00,158.53,158.68,158.35,158.4,65210.0,158.53,158.68,158.35,158.4,65210.0
2020-04-21 11:10:00,158.38,158.39,158.12,158.17,92361.0,158.38,158.39,158.12,158.17,92361.0
2020-04-21 11:15:00,158.16,158.19,158.0,158.02,156351.0,158.16,158.19,158.0,158.02,156351.0
2020-04-21 11:20:00,158.01,158.29,157.97,158.15,109796.0,158.01,158.29,157.97,158.15,109796.0
2020-04-21 11:25:00,158.15,158.2,157.81,157.9,104548.0,158.15,158.2,157.81,157.9,104548.0
2020-04-21 11:30:00,157.91,158.17,157.88,158.05,80819.0,157.91,158.17,157.88,158.05,80819.0
2020-04-21 11:35:00,158.03,158.48,157.96,158.48,101277.0,158.03,158.48,157.96,158.48,101277.0
2020-04-21 11:40:00,158.49,158.56,158.13,158.17,123691.0,158.49,158.56,158.13,158.17,123691.0
2020-04-21 11:45:00,158.14,158.14,157.96,158.0,71102.0,158.14,158.14,157.96,158.0,71102.0
2020-04-21 11:50:00,158.0,158.01,157.68,157.88,107755.0,158.0,158.01,157.68,157.88,107755.0
2020-04-21 11:55:00,157.85,158.06,157.82,157.89,61766.0,157.85,158.06,157.82,157.89,61766.0
2020-04-21 12:00:00,157.87,157.88,157.6,157.78,73368.0,157.87,157.88,157.6,157.78,73368.0
2020-04-21 12:05:00,157.79,158.09,157.78,158.08,59695.0,157.79,158.09,157.78,158.08,59695.0
2020-04-21 12:10:00,158.1,158.24,157.96,158.03,63916.0,158.1,158.24,157.96,158.03,63916.0
2020-04-21 12:15:00,158.01,158.03,157.87,157.93,85726.0,158.01,158.03,157.87,157.93,85726.0
2020-04-21 12:20:00,157.93,157.94,157.75,157.85,40401.0,157.93,157.94,157.75,157.85,40401.0
2020-04-21 12:25:00,157.84,157.99,157.84,157.96,46800.0,157.84,157.99,157.84,157.96,46800.0
2020-04-21 12:30:00,157.98,157.99,157.76,157.95,52305.0,157.98,157.99,157.76,157.95,52305.0
2020-04-21 12:35:00,157.96,158.0,157.78,157.82,47185.0,157.96,158.0,157.78,157.82,47185.0
2020-04-21 12:40:00,157.84,158.13,157.67,157.69,139133.0,157.84,158.13,157.67,157.69,139133.0
2020-04-21 12:45:00,157.69,157.76,157.3,157.51,173827.0,157.69,157.76,157.3,157.51,173827.0
2020-04-21 12:50:00,157.5,157.71,157.5,157.68,84242.0,157.5,157.71,157.5,157.68,84242.0
2020-04-21 12:55:00,157.69,157.71,157.35,157.4,82799.0,157.69,157.71,157.35,157.4,82799.0
2020-04-21 13:00:00,157.4,157.68,157.4,157.64,98072.0,157.4,157.68,157.4,157.64,98072.0
2020-04-21 13:05:00,157.58,157.68,157.25,157.28,121571.0,157.58,157.68,157.25,157.28,121571.0
2020-04-21 13:10:00,157.26,157.57,157.21,157.54,131865.0,157.26,157.57,157.21,157.54,131865.0
2020-04-21 13:15:00,157.53,157.63,157.41,157.56,29414.0,157.53,157.63,157.41,157.56,29414.0
2020-04-21 13:20:00,157.59,157.77,157.57,157.63,36769.0,157.59,157.77,157.57,157.63,36769.0
2020-04-21 13:25:00,157.65,157.7,157.5,157.57,38122.0,157.65,157.7,157.5,157.57,38122.0
2020-04-21 13:30:00,157.54,157.63,157.38,157.43,96348.0,157.54,157.63,157.38,157.43,96348.0
2020-04-21 13:35:00,157.42,157.63,157.36,157.62,40122.0,157.42,157.63,157.36,157.62,40122.0
2020-04-21 13:40:00,157.6,157.66,157.48,157.66,43422.0,157.6,157.66,157.48,157.66,43422.0
2020-04-21 13:45:00,157.63,157.65,157.41,157.42,58861.0,157.63,157.65,157.41,157.42,58861.0
2020-04-21 13:50:00,157.42,157.79,157.37,157.79,44785.0,157.42,157.79,157.37,157.79,44785.0
2020-04-21 13:55:00,157.8,157.83,157.61,157.82,43850.0,157.8,157.83,157.61,157.82,43850.0
2020-04-21 14:00:00,157.82,157.95,157.66,157.88,62455.0,157.82,157.95,157.66,157.88,62455.0
2020-04-21 14:05:00,157.86,157.88,157.75,157.78,30631.0,157.86,157.88,157.75,157.78,30631.0
2020-04-21 14:10:00,157.81,157.89,157.75,157.83,82689.0,157.81,157.89,157.75,157.83,82689.0
2020-04-21 14:15:00,157.83,157.91,157.7,157.78,42028.0,157.83,157.91,157.7,157.78,42028.0
2020-04-21 14:20:00,157.78,158.07,157.77,157.9,91084.0,157.78,158.07,157.77,157.9,91084.0
2020-04-21 14:25:00,157.9,158.07,157.82,157.98,72507.0,157.9,158.07,157.82,157.98,72507.0
2020-04-21 14:30:00,157.99,158.18,157.97,158.04,104471.0,157.99,158.18,157.97,158.04,104471.0
2020-04-21 14:35:00,158.02,158.24,157.98,158.21,85950.0,158.02,158.24,157.98,158.21,85950.0
2020-04-21 14:40:00,158.2,158.3,158.11,158.28,54736.0,158.2,158.3,158.11,158.28,54736.0
2020-04-21 14:45:00,158.28,158.28,158.04,158.08,128025.0,158.28,158.28,158.04,158.08,128025.0
2020-04-21 14:50:00,158.09,158.09,157.86,157.93,124860.0,158.09,158.09,157.86,157.93,124860.0
2020-04-21 14:55:00,157.93,158.17,157.91,158.16,78188.0,157.93,158.17,157.91,158.16,78188.0
2020-04-21 15:00:00,158.14,158.3,158.09,158.27,93565.0,158.14,158.3,158.09,158.27,93565.0
2020-04-21 15:05:00,158.28,158.3,158.05,158.11,64692.0,158.28,158.3,158.05,158.11,64692.0
2020-04-21 15:10:00,158.13,158.3,158.12,158.24,83504.0,158.13,158.3,158.12,158.24,83504.0
2020-04-21 15:15:00,158.23,158.39,158.2,158.29,150837.0,158.23,158.39,158.2,158.29,150837.0
2020-04-21 15:20:00,158.28,158.36,158.16,158.24,68484.0,158.28,158.36,158.16,158.24,68484.0
2020-04-21 15:25:00,158.25,158.39,158.25,158.35,133900.0,158.25,158.39,158.25,158.35,133900.0
2020-04-21 15:30:00,158.34,158.75,158.31,158.75,204196.0,158.34,158.75,158.31,158.75,204196.0
2020-04-21 15:35:00,158.75,158.8,158.46,158.62,277256.0,158.75,158.8,158.46,158.62,277256.0
2020-04-21 15:40:00,158.6,158.62,158.41,158.43,73213.0,158.6,158.62,158.41,158.43,73213.0
2020-04-21 15:45:00,158.43,158.51,158.32,158.46,102146.0,158.43,158.51,158.32,158.46,102146.0
2020-04-21 15:50:00,158.46,158.57,158.4,158.54,148739.0,158.46,158.57,158.4,158.54,148739.0
2020-04-21 15:55:00,158.49,158.74,158.39,158.62,333333.0,158.49,158.74,158.39,158.62,333333.0
2020-04-22 09:30:00,160.58,160.75,160.45,160.72,404262.0,160.58,160.75,160.45,160.72,404262.0
2020-04-22 09:35:00,160.71,160.88,160.6,160.75,488743.0,160.71,160.88,160.6,160.75,488743.0
2020-04-22 09:40:00,160.76,161.01,160.75,160.9,321646.0,160.76,161.01,160.75,160.9,321646.0
2020-04-22 09:45:00,160.9,161.04,160.5,160.57,318707.0,160.9,161.04,160.5,160.57,318707.0
2020-04-22 09:50:00,160.57,160.65,160.47,160.5,342568.0,160.57,160.65,160.47,160.5,342568.0
2020-04-22 09:55:00,160.51,160.78,160.49,160.75,263770.0,160.51,160.78,160.49,160.75,263770.0
2020-04-22 10:00:00,160.75,160.89,160.65,160.67,169821.0,160.75,160.89,160.65,160.67,169821.0
2020-04-22 10:05:00,160.68,160.96,160.66,160.89,166309.0,160.68,160.96,160.66,160.89,166309.0
2020-04-22 10:10:00,160.9,161.21,160.7,160.71,271363.0,160.9,161.21,160.7,160.71,271363.0
2020-04-22 10:15:00,160.7,160.8,160.59,160.73,211887.0,160.7,160.8,160.59,160.73,211887.0
2020-04-22 10:20:00,160.72,160.83,160.48,160.7,139981.0,160.72,160.83,160.48,160.7,139981.0
2020-04-22 10:25:00,160.7,160.87,160.55,160.87,92162.0,160.7,160.87,160.55,160.87,92162.0
2020-04-22 10:30:00,160.88,160.9,160.6,160.6,137372.0,160.88,160.9,160.6,160.6,137372.0
2020-04-22 10:35:00,160.58,160.67,160.53,160.6,90685.0,160.58,160.67,160.53,160.6,90685.0
2020-04-22 10:40:00,160.59,160.74,160.51,160.63,83946.0,160.59,160.74,160.51,160.63,83946.0
2020-04-22 10:45:00,160.62,160.74,160.42,160.52,104316.0,160.62,160.74,160.42,160.52,104316.0
2020-04-22 10:50:00,160.52,160.78,160.52,160.65,125534.0,160.52,160.78,160.52,160.65,125534.0
2020-04-22 10:55:00,160.66,160.93,160.65,160.77,75580.0,160.66,160.93,160.65,160.77,75580.0
2020-04-22 11:00:00,160.79,160.83,160.59,160.65,82136.0,160.79,160.83,160.59,160.65,82136.0
2020-04-22 11:05:00,160.69,160.91,160.66,160.9,54807.0,160.69,160.91,160.66,160.9,54807.0
2020-04-22 11:10:00,160.9,160.97,160.8,160.95,114893.0,160.9,160.97,160.8,160.95,114893.0
2020-04-22 11:15:00,160.94,161.02,160.86,160.87,94166.0,160.94,161.02,160.86,160.87,94166.0
2020-04-22 11:20:00,160.9,160.95,160.85,160.9,37478.0,160.9,160.95,160.85,160.9,37478.0
2020-04-22 11:25:00,160.9,160.95,160.65,160.73,98961.0,160.9,160.95,160.65,160.73,98961.0
2020-04-22 11:30:00,160.71,160.87,160.66,160.73,77887.0,160.71,160.87,160.66,160.73,77887.0
2020-04-22 11:35:00,160.74,160.95,160.72,160.8,59414.0,160.74,160.95,160.72,160.8,59414.0
2020-04-22 11:40:00,160.8,160.95,160.79,160.89,71560.0,160.8,160.95,160.79,160.89,71560.0
2020-04-22 11:45:00,160.88,160.97,160.87,160.93,60240.0,160.88,160.97,160.87,160.93,60240.0
2020-04-22 11:50:00,160.93,161.0,160.88,160.88,49449.0,160.93,161.0,160.88,160.88,49449.0
2020-04-22 11:55:00,160.88,160.92,160.73,160.9,75098.0,160.88,160.92,160.73,160.9,75098.0
2020-04-22 12:00:00,160.89,160.95,160.79,160.8,79293.0,160.89,160.95,160.79,160.8,79293.0
2020-04-22 12:05:00,160.81,160.93,160.76,160.78,106105.0,160.81,160.93,160.76,160.78,106105.0
2020-04-22 12:10:00,160.77,160.98,160.74,160.9,266235.0,160.77,160.98,160.74,160.9,266235.0
2020-04-22 12:15:00,160.92,161.02,160.89,160.97,68206.0,160.92,161.02,160.89,160.97,68206.0
2020-04-22 12:20:00,160.98,161.3,160.89,161.24,256852.0,160.98,161.3,160.89,161.24,256852.0
2020-04-22 12:25:00,161.24,161.34,161.13,161.29,194716.0,161.24,161.34,161.13,161.29,194716.0
2020-04-22 12:30:00,161.3,161.4,161.17,161.26,74415.0,161.3,161.4,161.17,161.26,74415.0
2020-04-22 12:35:00,161.23,161.35,161.22,161.32,67901.0,161.23,161.35,161.22,161.32,67901.0
2020-04-22 12:40:00,161.32,161.37,161.27,161.34,47326.0,161.32,161.37,161.27,161.34,47326.0
2020-04-22 12:45:00,161.36,161.39,161.13,161.25,90699.0,161.36,161.39,161.13,161.25,90699.0
2020-04-22 12:50:00,161.28,161.28,160.98,161.02,74909.0,161.28,161.28,160.98,161.02,74909.0
2020-04-22 12:55:00,161.02,161.25,160.96,161.23,51654.0,161.02,161.25,160.96,161.23,51654.0
2020-04-22 13:00:00,161.24,161.34,161.2,161.27,58324.0,161.24,161.34,161.2,161.27,58324.0
2020-04-22 13:05:00,161.3,161.52,161.25,161.45,95925.0,161.3,161.52,161.25,161.45,95925.0
2020-04-22 13:10:00,161.44,161.51,161.31,161.37,90456.0,161.44,161.51,161.31,161.37,90456.0
2020-04-22 13:15:00,161.36,161.52,161.33,161.48,56814.0,161.36,161.52,161.33,161.48,56814.0
2020-04-22 13:20:00,161.47,161.61,161.34,161.58,113592.0,161.47,161.61,161.34,161.58,113592.0
2020-04-22 13:25:00,161.56,161.67,161.3,161.35,119068.0,161.56,161.67,161.3,161.35,119068.0
2020-04-22 13:30:00,161.36,161.41,161.14,161.17,122149.0,161.36,161.41,161.14,161.17,122149.0
2020-04-22 13:35:00,161.17,161.28,161.14,161.22,79919.0,161.17,161.28,161.14,161.22,79919.0
2020-04-22 13:40:00,161.21,161.39,161.17,161.39,56039.0,161.21,161.39,161.17,161.39,56039.0
2020-04-22 13:45:00,161.4,161.45,161.27,161.3,66175.0,161.4,161.45,161.27,161.3,66175.0
2020-04-22 13:50:00,161.31,161.38,161.25,161.37,60640.0,161.31,161.38,161.25,161.37,60640.0
2020-04-22 13:55:00,161.37,161.39,161.18,161.18,51861.0,161.37,161.39,161.18,161.18,51861.0
2020-04-22 14:00:00,161.2,161.46,161.17,161.44,66595.0,161.2,161.46,161.17,161.44,66595.0
2020-04-22 14:05:00,161.45,161.56,161.34,161.39,74408.0,161.45,161.56,161.34,161.39,74408.0
2020-04-22 14:10:00,161.38,161.52,161.34,161.47,139615.0,161.38,161.52,161.34,161.47,139615.0
2020-04-22 14:15:00,161.49,161.55,161.45,161.47,34557.0,161.49,161.55,161.45,161.47,34557.0
2020-04-22 14:20:00,161.47,161.58,161.45,161.51,58461.0,161.47,161.58,161.45,161.51,58461.0
2020-04-22 14:25:00,161.48,161.48,161.22,161.28,61112.0,161.48,161.48,161.22,161.28,61112.0
2020-04-22 14:30:00,161.27,161.35,161.25,161.3,51615.0,161.27,161.35,161.25,161.3,51615.0
2020-04-22 14:35:00,161.3,161.36,161.27,161.36,72815.0,161.3,161.36,161.27,161.36,72815.0
2020-04-22 14:40:00,161.33,161.58,161.33,161.56,84250.0,161.33,161.58,161.33,161.56,84250.0
2020-04-22 14:45:00,161.56,161.65,161.54,161.62,67810.0,161.56,161.65,161.54,161.62,67810.0
2020-04-22 14:50:00,161.62,161.65,161.39,161.41,109511.0,161.62,161.65,161.39,161.41,109511.0
2020-04-22 14:55:00,161.41,161.49,161.37,161.39,49329.0,161.41,161.49,161.37,161.39,49329.0
2020-04-22 15:00:00,161.4,161.46,161.3,161.46,144174.0,161.4,161.46,161.3,161.46,144174.0
2020-04-22 15:05:00,161.47,161.48,161.29,161.38,151763.0,161.47,161.48,161.29,161.38,151763.0
2020-04-22 15:10:00,161.39,161.4,161.31,161.35,123040.0,161.39,161.4,161.31,161.35,123040.0
2020-04-22 15:15:00,161.34,161.42,161.29,161.4,380108.0,161.34,161.42,161.29,161.4,380108.0
2020-04-22 15:20:00,161.4,161.47,161.29,161.4,214435.0,161.4,161.47,161.29,161.4,214435.0
2020-04-22 15:25:00,161.4,161.44,161.31,161.36,117457.0,161.4,161.44,161.31,161.36,117457.0
2020-04-22 15:30:00,161.36,161.4,161.22,161.34,145827.0,161.36,161.4,161.22,161.34,145827.0
2020-04-22 15:35:00,161.34,161.39,161.28,161.29,113295.0,161.34,161.39,161.28,161.29,113295.0
2020-04-22 15:40:00,161.3,161.55,161.3,161.53,180184.0,161.3,161.55,161.3,161.53,180184.0
2020-04-22 15:45:00,161.53,161.55,161.35,161.43,158758.0,161.53,161.55,161.35,161.43,158758.0
2020-04-22 15:50:00,161.43,161.51,161.4,161.5,210401.0,161.43,161.51,161.4,161.5,210401.0
2020-04-22 15:55:00,161.5,161.74,161.45,161.72,429340.0,161.5,161.74,161.45,161.72,429340.0
2020-04-23 09:30:00,162.39,163.03,162.2,162.92,360999.0,162.39,163.03,162.2,162.92,360999.0
2020-04-23 09:35:00,162.91,162.94,162.69,162.69,211057.0,162.91,162.94,162.69,162.69,211057.0
2020-04-23 09:40:00,162.69,163.02,162.69,162.93,258785.0,162.69,163.02,162.69,162.93,258785.0
2020-04-23 09:45:00,162.96,163.08,162.8,162.95,186582.0,162.96,163.08,162.8,162.95,186582.0
2020-04-23 09:50:00,162.97,163.05,162.77,162.81,203031.0,162.97,163.05,162.77,162.81,203031.0
2020-04-23 09:55:00,162.81,162.97,162.65,162.65,196501.0,162.81,162.97,162.65,162.65,196501.0
2020-04-23 10:00:00,162.66,163.17,162.66,163.15,508470.0,162.66,163.17,162.66,163.15,508470.0
2020-04-23 10:05:00,163.14,163.25,163.06,163.1,233170.0,163.14,163.25,163.06,163.1,233170.0
2020-04-23 10:10:00,163.11,163.33,163.0,163.28,233733.0,163.11,163.33,163.0,163.28,233733.0
2020-04-23 10:15:00,163.3,163.31,163.11,163.25,174461.0,163.3,163.31,163.11,163.25,174461.0
2020-04-23 10:20:00,163.21,163.45,163.13,163.32,166710.0,163.21,163.45,163.13,163.32,166710.0
2020-04-23 10:25:00,163.35,163.5,163.33,163.39,145294.0,163.35,163.5,163.33,163.39,145294.0
2020-04-23 10:30:00,163.38,163.42,163.04,163.16,248036.0,163.38,163.42,163.04,163.16,248036.0
2020-04-23 10:35:00,163.16,163.18,162.96,163.08,154158.0,163.16,163.18,162.96,163.08,154158.0
2020-04-23 10:40:00,163.09,163.27,163.05,163.13,244923.0,163.09,163.27,163.05,163.13,244923.0
2020-04-23 10:45:00,163.15,163.24,163.1,163.19,107561.0,163.15,163.24,163.1,163.19,107561.0
2020-04-23 10:50:00,163.2,163.26,163.09,163.14,71552.0,163.2,163.26,163.09,163.14,71552.0
2020-04-23 10:55:00,163.18,163.25,163.14,163.23,96247.0,163.18,163.25,163.14,163.23,96247.0
2020-04-23 11:00:00,163.24,163.3,163.11,163.26,95778.0,163.24,163.3,163.11,163.26,95778.0
2020-04-23 11:05:00,163.25,163.4,163.19,163.39,93042.0,163.25,163.4,163.19,163.39,93042.0
2020-04-23 11:10:00,163.39,163.53,163.37,163.5,139974.0,163.39,163.53,163.37,163.5,139974.0
2020-04-23 11:15:00,163.5,163.6,163.35,163.4,210823.0,163.5,163.6,163.35,163.4,210823.0
2020-04-23 11:20:00,163.39,163.39,162.98,163.04,118305.0,163.39,163.39,162.98,163.04,118305.0
2020-04-23 11:25:00,163.03,163.27,162.99,163.16,123062.0,163.03,163.27,162.99,163.16,123062.0
2020-04-23 11:30:00,163.16,163.2,162.76,162.94,130953.0,163.16,163.2,162.76,162.94,130953.0
2020-04-23 11:35:00,162.94,163.0,162.77,162.8,90119.0,162.94,163.0,162.77,162.8,90119.0
2020-04-23 11:40:00,162.8,162.9,162.71,162.72,118513.0,162.8,162.9,162.71,162.72,118513.0
2020-04-23 11:45:00,162.72,162.75,162.46,162.48,122145.0,162.72,162.75,162.46,162.48,122145.0
2020-04-23 11:50:00,162.47,162.59,162.45,162.56,119221.0,162.47,162.59,162.45,162.56,119221.0
2020-04-23 11:55:00,162.56,162.7,162.55,162.68,84024.0,162.56,162.7,162.55,162.68,84024.0
2020-04-23 12:00:00,162.68,162.69,162.44,162.45,98782.0,162.68,162.69,162.44,162.45,98782.0
2020-04-23 12:05:00,162.44,162.6,162.34,162.59,76619.0,162.44,162.6,162.34,162.59,76619.0
2020-04-23 12:10:00,162.59,162.59,162.49,162.52,62277.0,162.59,162.59,162.49,162.52,62277.0
2020-04-23 12:15:00,162.51,162.67,162.45,162.66,104685.0,162.51,162.67,162.45,162.66,104685.0
2020-04-23 12:20:00,162.67,162.68,162.57,162.61,45275.0,162.67,162.68,162.57,162.61,45275.0
2020-04-23 12:25:00,162.61,163.03,162.6,162.97,146522.0,162.61,163.03,162.6,162.97,146522.0
2020-04-23 12:30:00,162.97,162.99,162.87,162.94,121864.0,162.97,162.99,162.87,162.94,121864.0
2020-04-23 12:35:00,162.94,162.96,162.8,162.9,116532.0,162.94,162.96,162.8,162.9,116532.0
2020-04-23 12:40:00,162.91,162.91,162.72,162.73,82427.0,162.91,162.91,162.72,162.73,82427.0
2020-04-23 12:45:00,162.77,162.83,162.17,162.4,115362.0,162.77,162.83,162.17,162.4,115362.0
2020-04-23 12:50:00,162.4,162.54,162.27,162.53,99513.0,162.4,162.54,162.27,162.53,99513.0
2020-04-23 12:55:00,162.53,162.53,162.2,162.25,103306.0,162.53,162.53,162.2,162.25,103306.0
2020-04-23 13:00:00,162.26,162.41,162.22,162.3,81998.0,162.26,162.41,162.22,162.3,81998.0
2020-04-23 13:05:00,162.31,162.51,162.27,162.35,88515.0,162.31,162.51,162.27,162.35,88515.0
2020-04-23 13:10:00,162.35,162.4,162.25,162.36,84560.0,162.35,162.4,162.25,162.36,84560.0
2020-04-23 13:15:00,162.36,162.47,162.31,162.35,55034.0,162.36,162.47,162.31,162.35,55034.0
2020-04-23 13:20:00,162.34,162.35,161.89,162.12,241124.0,162.34,162.35,161.89,162.12,241124.0
2020-04-23 13:25:00,162.1,162.2,161.84,162.11,236732.0,162.1,162.2,161.84,162.11,236732.0
2020-04-23 13:30:00,162.13,162.36,162.1,162.35,101753.0,162.13,162.36,162.1,162.35,101753.0
2020-04-23 13:35:00,162.35,162.45,162.24,162.27,63652.0,162.35,162.45,162.24,162.27,63652.0
2020-04-23 13:40:00,162.26,162.35,162.21,162.27,80425.0,162.26,162.35,162.21,162.27,80425.0
2020-04-23 13:45:00,162.26,162.27,162.05,162.09,154826.0,162.26,162.27,162.05,162.09,154826.0
2020-04-23 13:50:00,162.14,162.14,161.87,161.9,135722.0,162.14,162.14,161.87,161.9,135722.0
2020-04-23 13:55:00,161.91,162.09,161.89,162.08,134148.0,161.91,162.09,161.89,162.08,134148.0
2020-04-23 14:00:00,162.08,162.1,161.95,162.06,42892.0,162.08,162.1,161.95,162.06,42892.0
2020-04-23 14:05:00,162.05,162.09,161.98,162.08,62364.0,162.05,162.09,161.98,162.08,62364.0
2020-04-23 14:10:00,162.08,162.37,162.07,162.36,98809.0,162.08,162.37,162.07,162.36,98809.0
2020-04-23 14:15:00,162.37,162.47,162.35,162.39,39359.0,162.37,162.47,162.35,162.39,39359.0
2020-04-23 14:20:00,162.41,162.6,162.41,162.6,75303.0,162.41,162.6,162.41,162.6,75303.0
2020-04-23 14:25:00,162.59,162.69,162.57,162.65,107238.0,162.59,162.69,162.57,162.65,107238.0
2020-04-23 14:30:00,162.67,162.73,162.61,162.71,51063.0,162.67,162.73,162.61,162.71,51063.0
2020-04-23 14:35:00,162.7,162.73,162.6,162.63,33173.0,162.7,162.73,162.6,162.63,33173.0
2020-04-23 14:40:00,162.63,162.72,162.59,162.65,41877.0,162.63,162.72,162.59,162.65,41877.0
2020-04-23 14:45:00,162.65,162.67,162.55,162.57,39139.0,162.65,162.67,162.55,162.57,39139.0
2020-04-23 14:50:00,162.57,162.67,162.57,162.67,33097.0,162.57,162.67,162.57,162.67,33097.0
2020-04-23 14:55:00,162.68,162.76,162.68,162.71,37150.0,162.68,162.76,162.68,162.71,37150.0
2020-04-23 15:00:00,162.71,162.73,162.65,162.65,52063.0,162.71,162.73,162.65,162.65,52063.0
2020-04-23 15:05:00,162.66,162.67,162.54,162.58,84772.0,162.66,162.67,162.54,162.58,84772.0
2020-04-23 15:10:00,162.58,162.59,162.54,162.55,38898.0,162.58,162.59,162.54,162.55,38898.0
2020-04-23 15:15:00,162.55,162.64,162.52,162.61,52990.0,162.55,162.64,162.52,162.61,52990.0
2020-04-23 15:20:00,162.61,162.84,162.56,162.83,132991.0,162.61,162.84,162.56,162.83,132991.0
2020-04-23 15:25:00,162.83,163.17,162.8,163.15,92616.0,162.83,163.17,162.8,163.15,92616.0
2020-04-23 15:30:00,163.15,163.27,163.05,163.12,318870.0,163.15,163.27,163.05,163.12,318870.0
2020-04-23 15:35:00,163.12,163.27,163.1,163.15,141157.0,163.12,163.27,163.1,163.15,141157.0
2020-04-23 15:40:00,163.15,163.22,162.99,163.06,145334.0,163.15,163.22,162.99,163.06,145334.0
2020-04-23 15:45:00,163.06,163.12,162.99,163.01,90962.0,163.06,163.12,162.99,163.01,90962.0
2020-04-23 15:50:00,163.05,163.05,162.82,162.84,124426.0,163.05,163.05,162.82,162.84,124426.0
2020-04-23 15:55:00,162.83,163.18,162.83,163.17,583304.0,162.83,163.18,162.83,163.17,583304.0
2020-04-24 09:30:00,163.13,163.27,163.0,163.19,262672.0,163.13,163.27,163.0,163.19,262672.0
2020-04-24 09:35:00,163.22,163.31,163.07,163.16,81738.0,163.22,163.31,163.07,163.16,81738.0
2020-04-24 09:40:00,163.12,163.14,162.94,163.06,116513.0,163.12,163.14,162.94,163.06,116513.0
2020-04-24 09:45:00,163.06,163.16,162.73,162.78,190365.0,163.06,163.16,162.73,162.78,190365.0
2020-04-24 09:50:00,162.78,162.89,162.67,162.74,181075.0,162.78,162.89,162.67,162.74,181075.0
2020-04-24 09:55:00,162.76,162.82,162.67,162.7,137418.0,162.76,162.82,162.67,162.7,137418.0
2020-04-24 10:00:00,162.69,162.69,161.43,161.79,633008.0,162.69,162.69,161.43,161.79,633008.0
2020-04-24 10:05:00,161.79,161.95,161.43,161.84,333928.0,161.79,161.95,161.43,161.84,333928.0
2020-04-24 10:10:00,161.84,161.93,161.59,161.84,165026.0,161.84,161.93,161.59,161.84,165026.0
2020-04-24 10:15:00,161.84,162.02,161.63,161.96,187468.0,161.84,162.02,161.63,161.96,187468.0
2020-04-24 10:20:00,161.96,162.11,161.91,162.02,144169.0,161.96,162.11,161.91,162.02,144169.0
2020-04-24 10:25:00,162.03,162.24,162.02,162.16,98672.0,162.03,162.24,162.02,162.16,98672.0
2020-04-24 10:30:00,162.17,162.4,162.11,162.31,130512.0,162.17,162.4,162.11,162.31,130512.0
2020-04-24 10:35:00,162.3,162.38,162.23,162.29,94499.0,162.3,162.38,162.23,162.29,94499.0
2020-04-24 10:40:00,162.28,162.34,162.17,162.22,52875.0,162.28,162.34,162.17,162.22,52875.0
2020-04-24 10:45:00,162.23,162.3,161.98,162.22,71775.0,162.23,162.3,161.98,162.22,71775.0
2020-04-24 10:50:00,162.22,162.38,162.22,162.34,48197.0,162.22,162.38,162.22,162.34,48197.0
2020-04-24 10:55:00,162.34,162.37,162.26,162.3,39035.0,162.34,162.37,162.26,162.3,39035.0
2020-04-24 11:00:00,162.33,162.33,161.79,161.85,92490.0,162.33,162.33,161.79,161.85,92490.0
2020-04-24 11:05:00,161.86,162.09,161.79,161.91,74766.0,161.86,162.09,161.79,161.91,74766.0
2020-04-24 11:10:00,161.91,161.92,161.53,161.65,137615.0,161.91,161.92,161.53,161.65,137615.0
2020-04-24 11:15:00,161.64,161.69,161.15,161.2,234115.0,161.64,161.69,161.15,161.2,234115.0
2020-04-24 11:20:00,161.21,161.47,161.2,161.33,361122.0,161.21,161.47,161.2,161.33,361122.0
2020-04-24 11:25:00,161.33,161.51,161.32,161.37,61424.0,161.33,161.51,161.32,161.37,61424.0
2020-04-24 11:30:00,161.36,161.37,161.13,161.2,122624.0,161.36,161.37,161.13,161.2,122624.0
2020-04-24 11:35:00,161.21,161.31,161.09,161.09,155822.0,161.21,161.31,161.09,161.09,155822.0
2020-04-24 11:40:00,161.09,161.15,160.91,161.12,249739.0,161.09,161.15,160.91,161.12,249739.0
2020-04-24 11:45:00,161.12,161.22,160.97,161.08,135890.0,161.12,161.22,160.97,161.08,135890.0
2020-04-24 11:50:00,161.08,161.17,160.99,161.01,147633.0,161.08,161.17,160.99,161.01,147633.0
2020-04-24 11:55:00,161.0,161.16,160.89,161.12,77405.0,161.0,161.16,160.89,161.12,77405.0
2020-04-24 12:00:00,161.12,161.25,161.09,161.25,37799.0,161.12,161.25,161.09,161.25,37799.0
2020-04-24 12:05:00,161.28,161.46,161.25,161.43,74988.0,161.28,161.46,161.25,161.43,74988.0
2020-04-24 12:10:00,161.43,161.46,161.32,161.34,45232.0,161.43,161.46,161.32,161.34,45232.0
2020-04-24 12:15:00,161.35,161.58,161.33,161.43,82251.0,161.35,161.58,161.33,161.43,82251.0
2020-04-24 12:20:00,161.43,161.46,161.28,161.36,55088.0,161.43,161.46,161.28,161.36,55088.0
2020-04-24 12:25:00,161.36,161.47,161.26,161.45,50052.0,161.36,161.47,161.26,161.45,50052.0
2020-04-24 12:30:00,161.45,161.56,161.42,161.54,84658.0,161.45,161.56,161.42,161.54,84658.0
2020-04-24 12:35:00,161.54,161.76,161.48,161.72,74290.0,161.54,161.76,161.48,161.72,74290.0
2020-04-24 12:40:00,161.72,161.81,161.64,161.69,108165.0,161.72,161.81,161.64,161.69,108165.0
2020-04-24 12:45:00,161.68,161.98,161.68,161.78,125114.0,161.68,161.98,161.68,161.78,125114.0
2020-04-24 12:50:00,161.78,161.93,161.66,161.69,118192.0,161.78,161.93,161.66,161.69,118192.0
2020-04-24 12:55:00,161.7,161.8,161.68,161.7,106739.0,161.7,161.8,161.68,161.7,106739.0
2020-04-24 13:00:00,161.7,161.7,161.47,161.56,103626.0,161.7,161.7,161.47,161.56,103626.0
2020-04-24 13:05:00,161.56,161.72,161.49,161.66,65281.0,161.56,161.72,161.49,161.66,65281.0
2020-04-24 13:10:00,161.65,161.74,161.61,161.72,34564.0,161.65,161.74,161.61,161.72,34564.0
2020-04-24 13:15:00,161.71,161.74,161.62,161.72,49548.0,161.71,161.74,161.62,161.72,49548.0
2020-04-24 13:20:00,161.73,161.91,161.7,161.91,73839.0,161.73,161.91,161.7,161.91,73839.0
2020-04-24 13:25:00,161.9,161.94,161.81,161.82,43524.0,161.9,161.94,161.81,161.82,43524.0
2020-04-24 13:30:00,161.81,161.93,161.78,161.92,31370.0,161.81,161.93,161.78,161.92,31370.0
2020-04-24 13:35:00,161.93,162.04,161.9,162.01,46490.0,161.93,162.04,161.9,162.01,46490.0
2020-04-24 13:40:00,162.0,162.2,162.0,162.14,56290.0,162.0,162.2,162.0,162.14,56290.0
2020-04-24 13:45:00,162.12,162.15,162.04,162.1,63097.0,162.12,162.15,162.04,162.1,63097.0
2020-04-24 13:50:00,162.11,162.13,162.02,162.11,68510.0,162.11,162.13,162.02,162.11,68510.0
2020-04-24 13:55:00,162.11,162.39,162.09,162.27,239253.0,162.11,162.39,162.09,162.27,239253.0
2020-04-24 14:00:00,162.25,162.35,162.19,162.31,64002.0,162.25,162.35,162.19,162.31,64002.0
2020-04-24 14:05:00,162.31,162.36,162.2,162.22,79372.0,162.31,162.36,162.2,162.22,79372.0
2020-04-24 14:10:00,162.25,162.26,162.19,162.25,73831.0,162.25,162.26,162.19,162.25,73831.0
2020-04-24 14:15:00,162.25,162.33,162.22,162.31,43778.0,162.25,162.33,162.22,162.31,43778.0
2020-04-24 14:20:00,162.31,162.35,162.08,162.23,87843.0,162.31,162.35,162.08,162.23,87843.0
2020-04-24 14:25:00,162.23,162.31,162.12,162.28,135339.0,162.23,162.31,162.12,162.28,135339.0
2020-04-24 14:30:00,162.28,162.52,162.27,162.42,146030.0,162.28,162.52,162.27,162.42,146030.0
2020-04-24 14:35:00,162.42,162.47,162.31,162.42,69349.0,162.42,162.47,162.31,162.42,69349.0
2020-04-24 14:40:00,162.4,162.43,162.35,162.42,42648.0,162.4,162.43,162.35,162.42,42648.0
2020-04-24 14:45:00,162.42,162.47,162.34,162.37,44910.0,162.42,162.47,162.34,162.37,44910.0
2020-04-24 14:50:00,162.37,162.37,162.22,162.23,68778.0,162.37,162.37,162.22,162.23,68778.0
2020-04-24 14:55:00,162.23,162.34,162.1,162.32,84626.0,162.23,162.34,162.1,162.32,84626.0
2020-04-24 15:00:00,162.32,162.38,162.23,162.38,107674.0,162.32,162.38,162.23,162.38,107674.0
2020-04-24 15:05:00,162.38,162.38,162.26,162.3,57105.0,162.38,162.38,162.26,162.3,57105.0
2020-04-24 15:10:00,162.3,162.3,162.12,162.25,56388.0,162.3,162.3,162.12,162.25,56388.0
2020-04-24 15:15:00,162.25,162.31,162.21,162.25,42658.0,162.25,162.31,162.21,162.25,42658.0
2020-04-24 15:20:00,162.24,162.42,162.21,162.42,92744.0,162.24,162.42,162.21,162.42,92744.0
2020-04-24 15:25:00,162.41,162.52,162.35,162.47,94785.0,162.41,162.52,162.35,162.47,94785.0
2020-04-24 15:30:00,162.46,162.52,162.39,162.5,76876.0,162.46,162.52,162.39,162.5,76876.0
2020-04-24 15:35:00,162.5,162.5,162.43,162.44,95396.0,162.5,162.5,162.43,162.44,95396.0
2020-04-24 15:40:00,162.44,162.46,162.32,162.36,100482.0,162.44,162.46,162.32,162.36,100482.0
2020-04-24 15:45:00,162.36,162.42,162.31,162.33,103142.0,162.36,162.42,162.31,162.33,103142.0
2020-04-24 15:50:00,162.34,162.45,162.24,162.42,151857.0,162.34,162.45,162.24,162.42,151857.0
2020-04-24 15:55:00,162.42,162.69,162.42,162.69,447435.0,162.42,162.69,162.42,162.69,447435.0
2020-04-27 09:30:00,161.92,162.0,161.58,161.62,356472.0,161.92,162.0,161.58,161.62,356472.0
2020-04-27 09:35:00,161.61,161.63,161.52,161.53,117772.0,161.61,161.63,161.52,161.53,117772.0
2020-04-27 09:40:00,161.53,161.53,161.22,161.33,215552.0,161.53,161.53,161.22,161.33,215552.0
2020-04-27 09:45:00,161.31,161.49,161.22,161.47,139128.0,161.31,161.49,161.22,161.47,139128.0
2020-04-27 09:50:00,161.44,161.44,161.29,161.38,67575.0,161.44,161.44,161.29,161.38,67575.0
2020-04-27 09:55:00,161.37,161.4,161.19,161.35,122345.0,161.37,161.4,161.19,161.35,122345.0
2020-04-27 10:00:00,161.36,161.42,161.22,161.22,106357.0,161.36,161.42,161.22,161.22,106357.0
2020-04-27 10:05:00,161.22,161.22,160.62,160.65,259530.0,161.22,161.22,160.62,160.65,259530.0
2020-04-27 10:10:00,160.65,160.78,160.41,160.77,159817.0,160.65,160.78,160.41,160.77,159817.0
2020-04-27 10:15:00,160.76,160.92,160.72,160.92,277093.0,160.76,160.92,160.72,160.92,277093.0
2020-04-27 10:20:00,160.92,160.94,160.81,160.86,81423.0,160.92,160.94,160.81,160.86,81423.0
2020-04-27 10:25:00,160.86,160.95,160.81,160.91,184462.0,160.86,160.95,160.81,160.91,184462.0
2020-04-27 10:30:00,160.91,161.17,160.87,161.06,171118.0,160.91,161.17,160.87,161.06,171118.0
2020-04-27 10:35:00,161.05,161.25,161.0,161.22,85530.0,161.05,161.25,161.0,161.22,85530.0
2020-04-27 10:40:00,161.22,161.33,161.16,161.21,54470.0,161.22,161.33,161.16,161.21,54470.0
2020-04-27 10:45:00,161.21,161.34,161.14,161.29,131542.0,161.21,161.34,161.14,161.29,131542.0
2020-04-27 10:50:00,161.29,161.32,161.23,161.26,52003.0,161.29,161.32,161.23,161.26,52003.0
2020-04-27 10:55:00,161.28,161.28,161.01,161.08,71234.0,161.28,161.28,161.01,161.08,71234.0
2020-04-27 11:00:00,161.11,161.18,160.97,161.18,98923.0,161.11,161.18,160.97,161.18,98923.0
2020-04-27 11:05:00,161.18,161.32,161.17,161.31,33797.0,161.18,161.32,161.17,161.31,33797.0
2020-04-27 11:10:00,161.31,161.32,161.07,161.17,39937.0,161.31,161.32,161.07,161.17,39937.0
2020-04-27 11:15:00,161.2,161.27,161.13,161.18,94170.0,161.2,161.27,161.13,161.18,94170.0
2020-04-27 11:20:00,161.18,161.19,160.96,160.96,89520.0,161.18,161.19,160.96,160.96,89520.0
2020-04-27 11:25:00,160.96,161.08,160.95,160.97,48932.0,160.96,161.08,160.95,160.97,48932.0
2020-04-27 11:30:00,160.98,161.18,160.98,161.15,43697.0,160.98,161.18,160.98,161.15,43697.0
2020-04-27 11:35:00,161.12,161.13,160.96,160.96,27123.0,161.12,161.13,160.96,160.96,27123.0
2020-04-27 11:40:00,160.96,161.04,160.92,161.02,32157.0,160.96,161.04,160.92,161.02,32157.0
2020-04-27 11:45:00,160.97,161.04,160.9,160.97,34211.0,160.97,161.04,160.9,160.97,34211.0
2020-04-27 11:50:00,160.97,161.04,160.86,160.89,42744.0,160.97,161.04,160.86,160.89,42744.0
2020-04-27 11:55:00,160.88,160.93,160.71,160.89,105210.0,160.88,160.93,160.71,160.89,105210.0
2020-04-27 12:00:00,160.9,160.94,160.85,160.91,61413.0,160.9,160.94,160.85,160.91,61413.0
2020-04-27 12:05:00,160.91,161.0,160.9,160.97,121701.0,160.91,161.0,160.9,160.97,121701.0
2020-04-27 12:10:00,160.97,161.1,160.97,161.0,52087.0,160.97,161.1,160.97,161.0,52087.0
2020-04-27 12:15:00,161.0,161.15,160.99,161.14,44799.0,161.0,161.15,160.99,161.14,44799.0
2020-04-27 12:20:00,161.15,161.16,161.05,161.1,60855.0,161.15,161.16,161.05,161.1,60855.0
2020-04-27 12:25:00,161.1,161.24,161.06,161.22,71118.0,161.1,161.24,161.06,161.22,71118.0
2020-04-27 12:30:00,161.21,161.22,161.14,161.16,46671.0,161.21,161.22,161.14,161.16,46671.0
2020-04-27 12:35:00,161.17,161.19,161.09,161.15,58969.0,161.17,161.19,161.09,161.15,58969.0
2020-04-27 12:40:00,161.13,161.25,161.11,161.25,46910.0,161.13,161.25,161.11,161.25,46910.0
2020-04-27 12:45:00,161.24,161.25,161.14,161.22,63759.0,161.24,161.25,161.14,161.22,63759.0
2020-04-27 12:50:00,161.22,161.22,161.0,161.0,63688.0,161.22,161.22,161.0,161.0,63688.0
2020-04-27 12:55:00,161.01,161.08,161.01,161.03,35146.0,161.01,161.08,161.01,161.03,35146.0
2020-04-27 13:00:00,161.03,161.13,161.0,161.06,58054.0,161.03,161.13,161.0,161.06,58054.0
2020-04-27 13:05:00,161.06,161.16,161.06,161.07,35270.0,161.06,161.16,161.06,161.07,35270.0
2020-04-27 13:10:00,161.08,161.1,161.0,161.03,30870.0,161.08,161.1,161.0,161.03,30870.0
2020-04-27 13:15:00,161.02,161.09,160.9,160.9,60018.0,161.02,161.09,160.9,160.9,60018.0
2020-04-27 13:20:00,160.91,160.92,160.79,160.91,60454.0,160.91,160.92,160.79,160.91,60454.0
2020-04-27 13:25:00,160.9,161.04,160.87,161.0,50679.0,160.9,161.04,160.87,161.0,50679.0
2020-04-27 13:30:00,160.99,161.03,160.9,160.93,32323.0,160.99,161.03,160.9,160.93,32323.0
2020-04-27 13:35:00,160.93,161.02,160.89,161.0,22537.0,160.93,161.02,160.89,161.0,22537.0
2020-04-27 13:40:00,161.0,161.01,160.9,160.95,29353.0,161.0,161.01,160.9,160.95,29353.0
2020-04-27 13:45:00,160.94,161.05,160.91,161.01,35614.0,160.94,161.05,160.91,161.01,35614.0
2020-04-27 13:50:00,161.02,161.03,160.92,160.94,19590.0,161.02,161.03,160.92,160.94,19590.0
2020-04-27 13:55:00,160.94,161.0,160.92,160.95,26685.0,160.94,161.0,160.92,160.95,26685.0
2020-04-27 14:00:00,160.96,161.0,160.91,160.92,44359.0,160.96,161.0,160.91,160.92,44359.0
2020-04-27 14:05:00,160.93,161.03,160.9,160.95,35395.0,160.93,161.03,160.9,160.95,35395.0
2020-04-27 14:10:00,160.95,160.96,160.87,160.87,35183.0,160.95,160.96,160.87,160.87,35183.0
2020-04-27 14:15:00,160.87,161.02,160.87,161.0,23216.0,160.87,161.02,160.87,161.0,23216.0
2020-04-27 14:20:00,161.01,161.04,160.94,160.97,38466.0,161.01,161.04,160.94,160.97,38466.0
2020-04-27 14:25:00,160.99,161.06,160.95,160.96,65582.0,160.99,161.06,160.95,160.96,65582.0
2020-04-27 14:30:00,160.96,161.0,160.91,160.93,36069.0,160.96,161.0,160.91,160.93,36069.0
2020-04-27 14:35:00,160.92,161.03,160.9,161.01,53248.0,160.92,161.03,160.9,161.01,53248.0
2020-04-27 14:40:00,161.02,161.07,160.95,161.02,39161.0,161.02,161.07,160.95,161.02,39161.0
2020-04-27 14:45:00,161.01,161.03,160.94,160.94,26327.0,161.01,161.03,160.94,160.94,26327.0
2020-04-27 14:50:00,160.93,161.01,160.92,160.97,38161.0,160.93,161.01,160.92,160.97,38161.0
2020-04-27 14:55:00,160.97,161.1,160.96,161.09,35290.0,160.97,161.1,160.96,161.09,35290.0
2020-04-27 15:00:00,161.09,161.21,161.07,161.21,42600.0,161.09,161.21,161.07,161.21,42600.0
2020-04-27 15:05:00,161.21,161.22,161.13,161.2,51605.0,161.21,161.22,161.13,161.2,51605.0
2020-04-27 15:10:00,161.2,161.29,161.17,161.28,54614.0,161.2,161.29,161.17,161.28,54614.0
2020-04-27 15:15:00,161.28,161.32,161.21,161.23,39293.0,161.28,161.32,161.21,161.23,39293.0
2020-04-27 15:20:00,161.23,161.29,161.21,161.28,72131.0,161.23,161.29,161.21,161.28,72131.0
2020-04-27 15:25:00,161.29,161.39,161.26,161.38,128596.0,161.29,161.39,161.26,161.38,128596.0
2020-04-27 15:30:00,161.37,161.38,161.31,161.36,65612.0,161.37,161.38,161.31,161.36,65612.0
2020-04-27 15:35:00,161.36,161.41,161.25,161.28,137315.0,161.36,161.41,161.25,161.28,137315.0
2020-04-27 15:40:00,161.27,161.44,161.2,161.4,151303.0,161.27,161.44,161.2,161.4,151303.0
2020-04-27 15:45:00,161.4,161.41,161.31,161.35,83177.0,161.4,161.41,161.31,161.35,83177.0
2020-04-27 15:50:00,161.35,161.59,161.34,161.58,308097.0,161.35,161.59,161.34,161.58,308097.0
2020-04-27 15:55:00,161.59,161.65,161.46,161.61,303369.0,161.59,161.65,161.46,161.61,303369.0
2020-04-28 09:30:00,160.89,160.98,160.71,160.71,252930.0,160.89,160.98,160.71,160.71,252930.0
2020-04-28 09:35:00,160.72,160.89,160.7,160.85,84175.0,160.72,160.89,160.7,160.85,84175.0
2020-04-28 09:40:00,160.86,160.86,160.5,160.54,97065.0,160.86,160.86,160.5,160.54,97065.0
2020-04-28 09:45:00,160.51,160.6,160.35,160.36,257207.0,160.51,160.6,160.35,160.36,257207.0
2020-04-28 09:50:00,160.37,160.39,160.14,160.15,236797.0,160.37,160.39,160.14,160.15,236797.0
2020-04-28 09:55:00,160.15,160.15,159.51,159.76,540746.0,160.15,160.15,159.51,159.76,540746.0
2020-04-28 10:00:00,159.75,159.82,159.16,159.6,358835.0,159.75,159.82,159.16,159.6,358835.0
2020-04-28 10:05:00,159.6,159.95,159.56,159.7,222195.0,159.6,159.95,159.56,159.7,222195.0
2020-04-28 10:10:00,159.68,159.81,159.6,159.79,145109.0,159.68,159.81,159.6,159.79,145109.0
2020-04-28 10:15:00,159.75,159.98,159.74,159.8,123244.0,159.75,159.98,159.74,159.8,123244.0
2020-04-28 10:20:00,159.82,159.89,159.6,159.74,95007.0,159.82,159.89,159.6,159.74,95007.0
2020-04-28 10:25:00,159.73,159.88,159.6,159.84,68421.0,159.73,159.88,159.6,159.84,68421.0
2020-04-28 10:30:00,159.84,160.09,159.82,160.05,106352.0,159.84,160.09,159.82,160.05,106352.0
2020-04-28 10:35:00,160.07,160.18,159.99,160.01,98730.0,160.07,160.18,159.99,160.01,98730.0
2020-04-28 10:40:00,160.01,160.1,159.96,159.97,84254.0,160.01,160.1,159.96,159.97,84254.0
2020-04-28 10:45:00,159.98,160.2,159.89,160.18,76270.0,159.98,160.2,159.89,160.18,76270.0
2020-04-28 10:50:00,160.18,160.28,160.09,160.16,80558.0,160.18,160.28,160.09,160.16,80558.0
2020-04-28 10:55:00,160.17,160.17,159.8,159.85,85158.0,160.17,160.17,159.8,159.85,85158.0
2020-04-28 11:00:00,159.87,160.08,159.83,160.0,88366.0,159.87,160.08,159.83,160.0,88366.0
2020-04-28 11:05:00,160.01,160.19,160.0,160.07,89753.0,160.01,160.19,160.0,160.07,89753.0
2020-04-28 11:10:00,160.08,160.08,159.96,160.03,52696.0,160.08,160.08,159.96,160.03,52696.0
2020-04-28 11:15:00,160.03,160.13,159.89,159.96,51708.0,160.03,160.13,159.89,159.96,51708.0
2020-04-28 11:20:00,159.97,160.1,159.92,160.06,105013.0,159.97,160.1,159.92,160.06,105013.0
2020-04-28 11:25:00,160.09,160.27,160.03,160.24,44444.0,160.09,160.27,160.03,160.24,44444.0
2020-04-28 11:30:00,160.24,160.26,160.07,160.17,42945.0,160.24,160.26,160.07,160.17,42945.0
2020-04-28 11:35:00,160.18,160.47,160.18,160.32,96759.0,160.18,160.47,160.18,160.32,96759.0
2020-04-28 11:40:00,160.31,160.7,160.3,160.54,148025.0,160.31,160.7,160.3,160.54,148025.0
2020-04-28 11:45:00,160.53,160.74,160.51,160.61,113883.0,160.53,160.74,160.51,160.61,113883.0
2020-04-28 11:50:00,160.61,160.62,160.43,160.43,62619.0,160.61,160.62,160.43,160.43,62619.0
2020-04-28 11:55:00,160.42,160.49,160.28,160.34,60072.0,160.42,160.49,160.28,160.34,60072.0
2020-04-28 12:00:00,160.35,160.45,160.22,160.45,60166.0,160.35,160.45,160.22,160.45,60166.0
2020-04-28 12:05:00,160.45,160.64,160.42,160.58,51547.0,160.45,160.64,160.42,160.58,51547.0
2020-04-28 12:10:00,160.6,160.67,160.58,160.63,23651.0,160.6,160.67,160.58,160.63,23651.0
2020-04-28 12:15:00,160.66,160.66,160.45,160.51,61158.0,160.66,160.66,160.45,160.51,61158.0
2020-04-28 12:20:00,160.55,160.73,160.55,160.69,44646.0,160.55,160.73,160.55,160.69,44646.0
2020-04-28 12:25:00,160.69,160.75,160.56,160.58,33376.0,160.69,160.75,160.56,160.58,33376.0
2020-04-28 12:30:00,160.58,160.65,160.48,160.53,65838.0,160.58,160.65,160.48,160.53,65838.0
2020-04-28 12:35:00,160.54,160.55,160.32,160.38,50357.0,160.54,160.55,160.32,160.38,50357.0
2020-04-28 12:40:00,160.37,160.48,160.35,160.47,39331.0,160.37,160.48,160.35,160.47,39331.0
2020-04-28 12:45:00,160.48,160.52,160.42,160.48,136004.0,160.48,160.52,160.42,160.48,136004.0
2020-04-28 12:50:00,160.48,160.55,160.36,160.5,101995.0,160.48,160.55,160.36,160.5,101995.0
2020-04-28 12:55:00,160.5,160.54,160.43,160.47,46549.0,160.5,160.54,160.43,160.47,46549.0
2020-04-28 13:00:00,160.46,160.52,160.41,160.41,61318.0,160.46,160.52,160.41,160.41,61318.0
2020-04-28 13:05:00,160.4,160.51,160.4,160.49,31983.0,160.4,160.51,160.4,160.49,31983.0
2020-04-28 13:10:00,160.5,160.58,160.45,160.52,20529.0,160.5,160.58,160.45,160.52,20529.0
2020-04-28 13:15:00,160.52,160.6,160.45,160.49,40728.0,160.52,160.6,160.45,160.49,40728.0
2020-04-28 13:20:00,160.51,160.7,160.51,160.7,29619.0,160.51,160.7,160.51,160.7,29619.0
2020-04-28 13:25:00,160.7,160.7,160.56,160.67,29537.0,160.7,160.7,160.56,160.67,29537.0
2020-04-28 13:30:00,160.7,160.8,160.66,160.77,31324.0,160.7,160.8,160.66,160.77,31324.0
2020-04-28 13:35:00,160.77,160.89,160.74,160.82,38328.0,160.77,160.89,160.74,160.82,38328.0
2020-04-28 13:40:00,160.81,160.86,160.77,160.8,27075.0,160.81,160.86,160.77,160.8,27075.0
2020-04-28 13:45:00,160.8,160.83,160.65,160.78,42841.0,160.8,160.83,160.65,160.78,42841.0
2020-04-28 13:50:00,160.77,160.77,160.62,160.62,57455.0,160.77,160.77,160.62,160.62,57455.0
2020-04-28 13:55:00,160.62,160.71,160.62,160.69,35764.0,160.62,160.71,160.62,160.69,35764.0
2020-04-28 14:00:00,160.71,160.77,160.63,160.66,45550.0,160.71,160.77,160.63,160.66,45550.0
2020-04-28 14:05:00,160.66,160.68,160.59,160.59,64159.0,160.66,160.68,160.59,160.59,64159.0
2020-04-28 14:10:00,160.59,160.59,160.46,160.52,64571.0,160.59,160.59,160.46,160.52,64571.0
2020-04-28 14:15:00,160.53,160.63,160.51,160.55,89952.0,160.53,160.63,160.51,160.55,89952.0
2020-04-28 14:20:00,160.55,160.6,160.48,160.53,23963.0,160.55,160.6,160.48,160.53,23963.0
2020-04-28 14:25:00,160.53,160.6,160.47,160.53,36974.0,160.53,160.6,160.47,160.53,36974.0
2020-04-28 14:30:00,160.55,160.58,160.53,160.55,28783.0,160.55,160.58,160.53,160.55,28783.0
2020-04-28 14:35:00,160.55,160.6,160.53,160.53,55338.0,160.55,160.6,160.53,160.53,55338.0
2020-04-28 14:40:00,160.54,160.57,160.48,160.52,22930.0,160.54,160.57,160.48,160.52,22930.0
2020-04-28 14:45:00,160.53,160.6,160.52,160.59,36124.0,160.53,160.6,160.52,160.59,36124.0
2020-04-28 14:50:00,160.59,160.62,160.5,160.52,95191.0,160.59,160.62,160.5,160.52,95191.0
2020-04-28 14:55:00,160.52,160.56,160.5,160.53,22077.0,160.52,160.56,160.5,160.53,22077.0
2020-04-28 15:00:00,160.53,160.61,160.5,160.59,28060.0,160.53,160.61,160.5,160.59,28060.0
2020-04-28 15:05:00,160.59,160.62,160.33,160.45,117054.0,160.59,160.62,160.33,160.45,117054.0
2020-04-28 15:10:00,160.45,160.45,160.29,160.34,59040.0,160.45,160.45,160.29,160.34,59040.0
2020-04-28 15:15:00,160.36,160.36,160.2,160.25,222755.0,160.36,160.36,160.2,160.25,222755.0
2020-04-28 15:20:00,160.25,160.32,160.11,160.13,144581.0,160.25,160.32,160.11,160.13,144581.0
2020-04-28 15:25:00,160.12,160.29,160.08,160.27,228609.0,160.12,160.29,160.08,160.27,228609.0
2020-04-28 15:30:00,160.27,160.52,160.26,160.49,221869.0,160.27,160.52,160.26,160.49,221869.0
2020-04-28 15:35:00,160.5,160.68,160.49,160.62,227871.0,160.5,160.68,160.49,160.62,227871.0
2020-04-28 15:40:00,160.63,160.78,160.57,160.57,166098.0,160.63,160.78,160.57,160.57,166098.0
2020-04-28 15:45:00,160.58,160.65,160.4,160.43,114003.0,160.58,160.65,160.4,160.43,114003.0
2020-04-28 15:50:00,160.41,160.66,160.36,160.63,210649.0,160.41,160.66,160.36,160.63,210649.0
2020-04-28 15:55:00,160.64,160.86,160.09,160.8,407610.0,160.64,160.86,160.09,160.8,407610.0
2020-04-29 09:30:00,160.1,160.16,159.85,160.06,176205.0,160.1,160.16,159.85,160.06,176205.0
2020-04-29 09:35:00,160.06,160.11,159.91,159.99,81937.0,160.06,160.11,159.91,159.99,81937.0
2020-04-29 09:40:00,159.99,160.13,159.94,159.94,122387.0,159.99,160.13,159.94,159.94,122387.0
2020-04-29 09:45:00,159.94,160.3,159.93,160.28,112704.0,159.94,160.3,159.93,160.28,112704.0
2020-04-29 09:50:00,160.28,160.31,160.18,160.25,114696.0,160.28,160.31,160.18,160.25,114696.0
2020-04-29 09:55:00,160.25,160.46,160.24,160.46,121777.0,160.25,160.46,160.24,160.46,121777.0
2020-04-29 10:00:00,160.47,160.47,160.19,160.33,135894.0,160.47,160.47,160.19,160.33,135894.0
2020-04-29 10:05:00,160.34,160.36,160.18,160.27,93441.0,160.34,160.36,160.18,160.27,93441.0
2020-04-29 10:10:00,160.27,160.43,160.25,160.36,146320.0,160.27,160.43,160.25,160.36,146320.0
2020-04-29 10:15:00,160.37,160.43,160.11,160.11,119366.0,160.37,160.43,160.11,160.11,119366.0
2020-04-29 10:20:00,160.12,160.29,160.03,160.28,78484.0,160.12,160.29,160.03,160.28,78484.0
2020-04-29 10:25:00,160.28,160.28,160.09,160.11,155275.0,160.28,160.28,160.09,160.11,155275.0
2020-04-29 10:30:00,160.1,160.14,159.88,160.06,116193.0,160.1,160.14,159.88,160.06,116193.0
2020-04-29 10:35:00,160.06,160.12,159.98,160.09,83176.0,160.06,160.12,159.98,160.09,83176.0
2020-04-29 10:40:00,160.09,160.2,160.04,160.11,72378.0,160.09,160.2,160.04,160.11,72378.0
2020-04-29 10:45:00,160.12,160.13,159.96,160.05,46323.0,160.12,160.13,159.96,160.05,46323.0
2020-04-29 10:50:00,160.07,160.14,159.91,159.96,49499.0,160.07,160.14,159.91,159.96,49499.0
2020-04-29 10:55:00,159.93,160.02,159.86,159.97,51068.0,159.93,160.02,159.86,159.97,51068.0
2020-04-29 11:00:00,159.97,160.0,159.9,159.97,71859.0,159.97,160.0,159.9,159.97,71859.0
2020-04-29 11:05:00,159.96,160.2,159.93,160.12,134527.0,159.96,160.2,159.93,160.12,134527.0
2020-04-29 11:10:00,160.1,160.15,159.93,159.99,55287.0,160.1,160.15,159.93,159.99,55287.0
2020-04-29 11:15:00,159.98,160.04,159.91,159.94,39244.0,159.98,160.04,159.91,159.94,39244.0
2020-04-29 11:20:00,159.95,160.27,159.88,160.25,94049.0,159.95,160.27,159.88,160.25,94049.0
2020-04-29 11:25:00,160.26,160.37,160.17,160.18,47386.0,160.26,160.37,160.17,160.18,47386.0
2020-04-29 11:30:00,160.18,160.27,160.12,160.27,81661.0,160.18,160.27,160.12,160.27,81661.0
2020-04-29 11:35:00,160.27,160.3,160.14,160.24,73286.0,160.27,160.3,160.14,160.24,73286.0
2020-04-29 11:40:00,160.23,160.25,160.15,160.2,76719.0,160.23,160.25,160.15,160.2,76719.0
2020-04-29 11:45:00,160.21,160.33,160.2,160.3,98515.0,160.21,160.33,160.2,160.3,98515.0
2020-04-29 11:50:00,160.3,160.34,160.19,160.31,44210.0,160.3,160.34,160.19,160.31,44210.0
2020-04-29 11:55:00,160.31,160.37,160.24,160.25,51309.0,160.31,160.37,160.24,160.25,51309.0
2020-04-29 12:00:00,160.24,160.3,160.15,160.18,75722.0,160.24,160.3,160.15,160.18,75722.0
2020-04-29 12:05:00,160.19,160.25,160.15,160.23,32087.0,160.19,160.25,160.15,160.23,32087.0
2020-04-29 12:10:00,160.24,160.28,160.2,160.25,19613.0,160.24,160.28,160.2,160.25,19613.0
2020-04-29 12:15:00,160.26,160.29,160.2,160.24,44014.0,160.26,160.29,160.2,160.24,44014.0
2020-04-29 12:20:00,160.28,160.36,160.18,160.2,52976.0,160.28,160.36,160.18,160.2,52976.0
2020-04-29 12:25:00,160.19,160.19,160.08,160.16,44087.0,160.19,160.19,160.08,160.16,44087.0
2020-04-29 12:30:00,160.16,160.23,160.03,160.1,80988.0,160.16,160.23,160.03,160.1,80988.0
2020-04-29 12:35:00,160.08,160.19,159.99,160.0,62716.0,160.08,160.19,159.99,160.0,62716.0
2020-04-29 12:40:00,160.0,160.02,159.89,159.95,62358.0,160.0,160.02,159.89,159.95,62358.0
2020-04-29 12:45:00,159.95,159.96,159.83,159.91,79966.0,159.95,159.96,159.83,159.91,79966.0
2020-04-29 12:50:00,159.91,160.03,159.91,159.96,63523.0,159.91,160.03,159.91,159.96,63523.0
2020-04-29 12:55:00,159.95,159.95,159.82,159.85,107392.0,159.95,159.95,159.82,159.85,107392.0
2020-04-29 13:00:00,159.86,159.99,159.85,159.9,83098.0,159.86,159.99,159.85,159.9,83098.0
2020-04-29 13:05:00,159.91,159.94,159.76,159.81,100135.0,159.91,159.94,159.76,159.81,100135.0
2020-04-29 13:10:00,159.81,159.9,159.76,159.84,111942.0,159.81,159.9,159.76,159.84,111942.0
2020-04-29 13:15:00,159.84,160.12,159.84,160.1,105023.0,159.84,160.12,159.84,160.1,105023.0
2020-04-29 13:20:00,160.1,160.12,159.97,160.0,59800.0,160.1,160.12,159.97,160.0,59800.0
2020-04-29 13:25:00,160.0,160.08,159.98,160.03,42009.0,160.0,160.08,159.98,160.03,42009.0
2020-04-29 13:30:00,160.02,160.19,160.01,160.17,49084.0,160.02,160.19,160.01,160.17,49084.0
2020-04-29 13:35:00,160.15,160.17,160.11,160.11,32869.0,160.15,160.17,160.11,160.11,32869.0
2020-04-29 13:40:00,160.12,160.23,160.1,160.17,66518.0,160.12,160.23,160.1,160.17,66518.0
2020-04-29 13:45:00,160.17,160.29,160.1,160.25,67812.0,160.17,160.29,160.1,160.25,67812.0
2020-04-29 13:50:00,160.23,160.36,160.23,160.27,74266.0,160.23,160.36,160.23,160.27,74266.0
2020-04-29 13:55:00,160.27,160.42,160.23,160.41,49552.0,160.27,160.42,160.23,160.41,49552.0
2020-04-29 14:00:00,160.45,160.77,160.37,160.53,188027.0,160.45,160.77,160.37,160.53,188027.0
2020-04-29 14:05:00,160.51,160.53,160.06,160.09,142689.0,160.51,160.53,160.06,160.09,142689.0
2020-04-29 14:10:00,160.09,160.28,160.09,160.21,82397.0,160.09,160.28,160.09,160.21,82397.0
2020-04-29 14:15:00,160.21,160.28,160.02,160.05,130976.0,160.21,160.28,160.02,160.05,130976.0
2020-04-29 14:20:00,160.04,160.29,159.98,160.18,196581.0,160.04,160.29,159.98,160.18,196581.0
2020-04-29 14:25:00,160.17,160.22,160.01,160.03,70320.0,160.17,160.22,160.01,160.03,70320.0
2020-04-29 14:30:00,160.03,160.18,159.9,159.96,112210.0,160.03,160.18,159.9,159.96,112210.0
2020-04-29 14:35:00,159.95,160.47,159.95,160.37,75283.0,159.95,160.47,159.95,160.37,75283.0
2020-04-29 14:40:00,160.38,160.48,160.25,160.47,135582.0,160.38,160.48,160.25,160.47,135582.0
2020-04-29 14:45:00,160.49,160.75,160.43,160.52,194472.0,160.49,160.75,160.43,160.52,194472.0
2020-04-29 14:50:00,160.51,160.66,160.47,160.58,89398.0,160.51,160.66,160.47,160.58,89398.0
2020-04-29 14:55:00,160.59,160.6,160.33,160.4,117414.0,160.59,160.6,160.33,160.4,117414.0
2020-04-29 15:00:00,160.39,160.55,160.25,160.54,93062.0,160.39,160.55,160.25,160.54,93062.0
2020-04-29 15:05:00,160.53,160.62,160.38,160.61,100747.0,160.53,160.62,160.38,160.61,100747.0
2020-04-29 15:10:00,160.63,160.71,160.53,160.66,147382.0,160.63,160.71,160.53,160.66,147382.0
2020-04-29 15:15:00,160.66,160.7,160.6,160.7,206406.0,160.66,160.7,160.6,160.7,206406.0
2020-04-29 15:20:00,160.7,160.81,160.62,160.71,174489.0,160.7,160.81,160.62,160.71,174489.0
2020-04-29 15:25:00,160.72,160.88,160.71,160.85,171341.0,160.72,160.88,160.71,160.85,171341.0
2020-04-29 15:30:00,160.85,161.07,160.81,161.04,347684.0,160.85,161.07,160.81,161.04,347684.0
2020-04-29 15:35:00,161.04,161.35,161.01,161.35,514424.0,161.04,161.35,161.01,161.35,514424.0
2020-04-29 15:40:00,161.34,161.84,161.29,161.69,613834.0,161.34,161.84,161.29,161.69,613834.0
2020-04-29 15:45:00,161.68,161.85,161.61,161.68,361988.0,161.68,161.85,161.61,161.68,361988.0
2020-04-29 15:50:00,161.68,161.69,161.52,161.53,275992.0,161.68,161.69,161.52,161.53,275992.0
2020-04-29 15:55:00,161.54,161.77,161.47,161.72,307706.0,161.54,161.77,161.47,161.72,307706.0
2020-04-30 09:30:00,160.22,160.44,160.22,160.38,330869.0,160.22,160.44,160.22,160.38,330869.0
2020-04-30 09:35:00,160.39,160.73,160.37,160.68,207974.0,160.39,160.73,160.37,160.68,207974.0
2020-04-30 09:40:00,160.67,160.82,160.59,160.67,270277.0,160.67,160.82,160.59,160.67,270277.0
2020-04-30 09:45:00,160.66,160.68,160.28,160.34,163150.0,160.66,160.68,160.28,160.34,163150.0
2020-04-30 09:50:00,160.34,160.64,160.16,160.6,179194.0,160.34,160.64,160.16,160.6,179194.0
2020-04-30 09:55:00,160.59,160.67,160.44,160.53,88353.0,160.59,160.67,160.44,160.53,88353.0
2020-04-30 10:00:00,160.53,160.61,160.36,160.45,117590.0,160.53,160.61,160.36,160.45,117590.0
2020-04-30 10:05:00,160.47,160.61,160.45,160.5,105251.0,160.47,160.61,160.45,160.5,105251.0
2020-04-30 10:10:00,160.5,160.51,160.27,160.37,138803.0,160.5,160.51,160.27,160.37,138803.0
2020-04-30 10:15:00,160.38,160.64,160.37,160.53,63490.0,160.38,160.64,160.37,160.53,63490.0
2020-04-30 10:20:00,160.54,160.59,160.44,160.48,99141.0,160.54,160.59,160.44,160.48,99141.0
2020-04-30 10:25:00,160.48,160.74,160.4,160.63,186074.0,160.48,160.74,160.4,160.63,186074.0
2020-04-30 10:30:00,160.65,160.67,160.47,160.54,74629.0,160.65,160.67,160.47,160.54,74629.0
2020-04-30 10:35:00,160.56,160.76,160.42,160.68,126362.0,160.56,160.76,160.42,160.68,126362.0
2020-04-30 10:40:00,160.68,160.74,160.5,160.56,57150.0,160.68,160.74,160.5,160.56,57150.0
2020-04-30 10:45:00,160.59,160.65,160.39,160.42,77736.0,160.59,160.65,160.39,160.42,77736.0
2020-04-30 10:50:00,160.43,160.52,160.38,160.46,40606.0,160.43,160.52,160.38,160.46,40606.0
2020-04-30 10:55:00,160.45,160.62,160.4,160.53,59683.0,160.45,160.62,160.4,160.53,59683.0
2020-04-30 11:00:00,160.53,160.78,160.36,160.66,69030.0,160.53,160.78,160.36,160.66,69030.0
2020-04-30 11:05:00,160.66,160.75,160.58,160.68,33741.0,160.66,160.75,160.58,160.68,33741.0
2020-04-30 11:10:00,160.66,160.66,160.45,160.45,47647.0,160.66,160.66,160.45,160.45,47647.0
2020-04-30 11:15:00,160.51,160.51,160.39,160.42,109708.0,160.51,160.51,160.39,160.42,109708.0
2020-04-30 11:20:00,160.42,160.42,160.26,160.33,145692.0,160.42,160.42,160.26,160.33,145692.0
2020-04-30 11:25:00,160.32,160.4,160.29,160.38,59286.0,160.32,160.4,160.29,160.38,59286.0
2020-04-30 11:30:00,160.37,160.44,160.18,160.29,118378.0,160.37,160.44,160.18,160.29,118378.0
2020-04-30 11:35:00,160.31,160.46,160.29,160.41,56321.0,160.31,160.46,160.29,160.41,56321.0
2020-04-30 11:40:00,160.41,160.41,160.22,160.25,48603.0,160.41,160.41,160.22,160.25,48603.0
2020-04-30 11:45:00,160.25,160.31,159.92,159.96,159526.0,160.25,160.31,159.92,159.96,159526.0
2020-04-30 11:50:00,159.95,160.02,159.5,159.87,227543.0,159.95,160.02,159.5,159.87,227543.0
2020-04-30 11:55:00,159.88,159.91,159.01,159.28,252039.0,159.88,159.91,159.01,159.28,252039.0
2020-04-30 12:00:00,159.31,159.53,159.26,159.47,328269.0,159.31,159.53,159.26,159.47,328269.0
2020-04-30 12:05:00,159.46,159.53,159.01,159.18,272343.0,159.46,159.53,159.01,159.18,272343.0
2020-04-30 12:10:00,159.18,159.26,159.09,159.14,143552.0,159.18,159.26,159.09,159.14,143552.0
2020-04-30 12:15:00,159.13,159.13,158.13,158.47,520522.0,159.13,159.13,158.13,158.47,520522.0
2020-04-30 12:20:00,158.47,158.96,158.41,158.81,256414.0,158.47,158.96,158.41,158.81,256414.0
2020-04-30 12:25:00,158.83,158.83,158.55,158.78,109195.0,158.83,158.83,158.55,158.78,109195.0
2020-04-30 12:30:00,158.78,159.04,158.56,158.93,221291.0,158.78,159.04,158.56,158.93,221291.0
2020-04-30 12:35:00,158.93,158.95,158.66,158.78,391263.0,158.93,158.95,158.66,158.78,391263.0
2020-04-30 12:40:00,158.78,158.79,158.58,158.7,154689.0,158.78,158.79,158.58,158.7,154689.0
2020-04-30 12:45:00,158.69,158.78,158.49,158.59,131003.0,158.69,158.78,158.49,158.59,131003.0
2020-04-30 12:50:00,158.59,158.72,158.42,158.57,364234.0,158.59,158.72,158.42,158.57,364234.0
2020-04-30 12:55:00,158.57,158.76,158.55,158.73,149911.0,158.57,158.76,158.55,158.73,149911.0
2020-04-30 13:00:00,158.74,159.03,158.71,158.89,132860.0,158.74,159.03,158.71,158.89,132860.0
2020-04-30 13:05:00,158.89,158.93,158.78,158.88,118649.0,158.89,158.93,158.78,158.88,118649.0
2020-04-30 13:10:00,158.9,159.0,158.63,158.93,137185.0,158.9,159.0,158.63,158.93,137185.0
2020-04-30 13:15:00,158.94,158.94,158.65,158.71,86274.0,158.94,158.94,158.65,158.71,86274.0
2020-04-30 13:20:00,158.71,158.71,158.52,158.58,87022.0,158.71,158.71,158.52,158.58,87022.0
2020-04-30 13:25:00,158.58,158.58,158.43,158.53,99299.0,158.58,158.58,158.43,158.53,99299.0
2020-04-30 13:30:00,158.51,158.63,158.47,158.49,92309.0,158.51,158.63,158.47,158.49,92309.0
2020-04-30 13:35:00,158.53,158.57,158.37,158.48,192662.0,158.53,158.57,158.37,158.48,192662.0
2020-04-30 13:40:00,158.48,158.5,158.44,158.46,80766.0,158.48,158.5,158.44,158.46,80766.0
2020-04-30 13:45:00,158.47,158.5,158.41,158.46,63865.0,158.47,158.5,158.41,158.46,63865.0
2020-04-30 13:50:00,158.47,158.48,158.39,158.44,86526.0,158.47,158.48,158.39,158.44,86526.0
2020-04-30 13:55:00,158.44,158.54,158.43,158.47,283732.0,158.44,158.54,158.43,158.47,283732.0
2020-04-30 14:00:00,158.47,158.55,158.46,158.53,75528.0,158.47,158.55,158.46,158.53,75528.0
2020-04-30 14:05:00,158.52,158.58,158.47,158.54,105173.0,158.52,158.58,158.47,158.54,105173.0
2020-04-30 14:10:00,158.54,158.62,158.51,158.56,102150.0,158.54,158.62,158.51,158.56,102150.0
2020-04-30 14:15:00,158.56,158.6,158.51,158.53,69463.0,158.56,158.6,158.51,158.53,69463.0
2020-04-30 14:20:00,158.53,158.59,158.52,158.58,27585.0,158.53,158.59,158.52,158.58,27585.0
2020-04-30 14:25:00,158.57,158.75,158.56,158.73,103968.0,158.57,158.75,158.56,158.73,103968.0
2020-04-30 14:30:00,158.74,158.76,158.68,158.75,110043.0,158.74,158.76,158.68,158.75,110043.0
2020-04-30 14:35:00,158.74,158.84,158.66,158.78,94346.0,158.74,158.84,158.66,158.78,94346.0
2020-04-30 14:40:00,158.8,158.91,158.61,158.61,145734.0,158.8,158.91,158.61,158.61,145734.0
2020-04-30 14:45:00,158.61,158.61,158.41,158.44,98718.0,158.61,158.61,158.41,158.44,98718.0
2020-04-30 14:50:00,158.44,158.46,158.33,158.41,77959.0,158.44,158.46,158.33,158.41,77959.0
2020-04-30 14:55:00,158.4,158.61,158.22,158.57,115958.0,158.4,158.61,158.22,158.57,115958.0
2020-04-30 15:00:00,158.57,158.6,158.26,158.52,109354.0,158.57,158.6,158.26,158.52,109354.0
2020-04-30 15:05:00,158.52,158.77,158.5,158.67,56776.0,158.52,158.77,158.5,158.67,56776.0
2020-04-30 15:10:00,158.67,158.75,158.63,158.75,45201.0,158.67,158.75,158.63,158.75,45201.0
2020-04-30 15:15:00,158.74,158.81,158.7,158.77,97598.0,158.74,158.81,158.7,158.77,97598.0
2020-04-30 15:20:00,158.77,158.93,158.77,158.8,85109.0,158.77,158.93,158.77,158.8,85109.0
2020-04-30 15:25:00,158.8,158.83,158.61,158.63,67372.0,158.8,158.83,158.61,158.63,67372.0
2020-04-30 15:30:00,158.64,158.68,158.53,158.6,73233.0,158.64,158.68,158.53,158.6,73233.0
2020-04-30 15:35:00,158.61,158.83,158.6,158.78,160652.0,158.61,158.83,158.6,158.78,160652.0
2020-04-30 15:40:00,158.78,158.87,158.78,158.79,136893.0,158.78,158.87,158.78,158.79,136893.0
2020-04-30 15:45:00,158.78,158.84,158.73,158.79,133952.0,158.78,158.84,158.73,158.79,133952.0
2020-04-30 15:50:00,158.78,159.03,158.78,159.0,215250.0,158.78,159.03,158.78,159.0,215250.0
2020-04-30 15:55:00,159.0,159.11,158.66,158.66,356182.0,159.0,159.11,158.66,158.66,356182.0
2020-05-01 09:30:00,158.0,158.32,157.8,158.26,267745.0,158.0,158.32,157.8,158.26,267745.0
2020-05-01 09:35:00,158.26,158.36,158.12,158.22,110249.0,158.26,158.36,158.12,158.22,110249.0
2020-05-01 09:40:00,158.24,158.6,158.23,158.41,164450.0,158.24,158.6,158.23,158.41,164450.0
2020-05-01 09:45:00,158.38,158.69,158.35,158.61,183923.0,158.38,158.69,158.35,158.61,183923.0
2020-05-01 09:50:00,158.61,158.99,158.5,158.65,205349.0,158.61,158.99,158.5,158.65,205349.0
2020-05-01 09:55:00,158.66,158.68,158.5,158.64,123772.0,158.66,158.68,158.5,158.64,123772.0
2020-05-01 10:00:00,158.67,158.67,158.26,158.3,152802.0,158.67,158.67,158.26,158.3,152802.0
2020-05-01 10:05:00,158.3,158.38,158.18,158.21,123368.0,158.3,158.38,158.18,158.21,123368.0
2020-05-01 10:10:00,158.2,158.2,158.0,158.13,113654.0,158.2,158.2,158.0,158.13,113654.0
2020-05-01 10:15:00,158.14,158.21,157.87,157.96,111605.0,158.14,158.21,157.87,157.96,111605.0
2020-05-01 10:20:00,157.96,158.09,157.9,158.06,127749.0,157.96,158.09,157.9,158.06,127749.0
2020-05-01 10:25:00,158.07,158.39,158.07,158.37,140174.0,158.07,158.39,158.07,158.37,140174.0
2020-05-01 10:30:00,158.39,158.51,158.18,158.33,170826.0,158.39,158.51,158.18,158.33,170826.0
2020-05-01 10:35:00,158.33,158.54,158.32,158.5,115428.0,158.33,158.54,158.32,158.5,115428.0
2020-05-01 10:40:00,158.5,158.71,158.37,158.69,84792.0,158.5,158.71,158.37,158.69,84792.0
2020-05-01 10:45:00,158.69,158.8,158.63,158.64,64355.0,158.69,158.8,158.63,158.64,64355.0
2020-05-01 10:50:00,158.65,158.67,158.5,158.59,82023.0,158.65,158.67,158.5,158.59,82023.0
2020-05-01 10:55:00,158.6,159.01,158.57,158.9,113944.0,158.6,159.01,158.57,158.9,113944.0
2020-05-01 11:00:00,158.9,158.91,158.75,158.84,66732.0,158.9,158.91,158.75,158.84,66732.0
2020-05-01 11:05:00,158.83,159.36,158.77,159.18,196975.0,158.83,159.36,158.77,159.18,196975.0
2020-05-01 11:10:00,159.19,159.32,159.06,159.2,176515.0,159.19,159.32,159.06,159.2,176515.0
2020-05-01 11:15:00,159.21,159.23,159.04,159.17,123961.0,159.21,159.23,159.04,159.17,123961.0
2020-05-01 11:20:00,159.17,159.39,159.13,159.3,156620.0,159.17,159.39,159.13,159.3,156620.0
2020-05-01 11:25:00,159.32,159.57,159.27,159.42,151627.0,159.32,159.57,159.27,159.42,151627.0
2020-05-01 11:30:00,159.42,159.67,159.42,159.64,162620.0,159.42,159.67,159.42,159.64,162620.0
2020-05-01 11:35:00,159.64,159.7,159.5,159.61,181937.0,159.64,159.7,159.5,159.61,181937.0
2020-05-01 11:40:00,159.6,159.75,159.55,159.68,116506.0,159.6,159.75,159.55,159.68,116506.0
2020-05-01 11:45:00,159.69,159.72,159.55,159.6,137065.0,159.69,159.72,159.55,159.6,137065.0
2020-05-01 11:50:00,159.61,159.65,159.46,159.5,69357.0,159.61,159.65,159.46,159.5,69357.0
2020-05-01 11:55:00,159.51,159.59,159.49,159.5,43618.0,159.51,159.59,159.49,159.5,43618.0
2020-05-01 12:00:00,159.52,159.61,159.37,159.56,89012.0,159.52,159.61,159.37,159.56,89012.0
2020-05-01 12:05:00,159.57,159.69,159.52,159.65,62673.0,159.57,159.69,159.52,159.65,62673.0
2020-05-01 12:10:00,159.64,159.88,159.63,159.79,106635.0,159.64,159.88,159.63,159.79,106635.0
2020-05-01 12:15:00,159.8,159.9,159.69,159.76,84729.0,159.8,159.9,159.69,159.76,84729.0
2020-05-01 12:20:00,159.74,159.78,159.46,159.53,160089.0,159.74,159.78,159.46,159.53,160089.0
2020-05-01 12:25:00,159.53,159.58,159.47,159.47,66454.0,159.53,159.58,159.47,159.47,66454.0
2020-05-01 12:30:00,159.45,159.47,159.26,159.41,63946.0,159.45,159.47,159.26,159.41,63946.0
2020-05-01 12:35:00,159.4,159.44,159.32,159.42,43639.0,159.4,159.44,159.32,159.42,43639.0
2020-05-01 12:40:00,159.42,159.46,159.31,159.38,67460.0,159.42,159.46,159.31,159.38,67460.0
2020-05-01 12:45:00,159.38,159.62,159.34,159.6,135041.0,159.38,159.62,159.34,159.6,135041.0
2020-05-01 12:50:00,159.61,159.69,159.57,159.65,72746.0,159.61,159.69,159.57,159.65,72746.0
2020-05-01 12:55:00,159.67,159.85,159.66,159.76,111197.0,159.67,159.85,159.66,159.76,111197.0
2020-05-01 13:00:00,159.76,159.77,159.57,159.65,87441.0,159.76,159.77,159.57,159.65,87441.0
2020-05-01 13:05:00,159.67,159.68,159.5,159.54,82677.0,159.67,159.68,159.5,159.54,82677.0
2020-05-01 13:10:00,159.53,159.56,159.37,159.37,105200.0,159.53,159.56,159.37,159.37,105200.0
2020-05-01 13:15:00,159.37,159.42,159.3,159.38,69476.0,159.37,159.42,159.3,159.38,69476.0
2020-05-01 13:20:00,159.39,159.42,159.26,159.32,66249.0,159.39,159.42,159.26,159.32,66249.0
2020-05-01 13:25:00,159.3,159.38,159.27,159.31,82760.0,159.3,159.38,159.27,159.31,82760.0
2020-05-01 13:30:00,159.32,159.64,159.31,159.64,69717.0,159.32,159.64,159.31,159.64,69717.0
2020-05-01 13:35:00,159.64,159.65,159.51,159.59,72290.0,159.64,159.65,159.51,159.59,72290.0
2020-05-01 13:40:00,159.61,159.71,159.6,159.7,78265.0,159.61,159.71,159.6,159.7,78265.0
2020-05-01 13:45:00,159.72,159.87,159.67,159.78,102421.0,159.72,159.87,159.67,159.78,102421.0
2020-05-01 13:50:00,159.78,159.79,159.58,159.69,118304.0,159.78,159.79,159.58,159.69,118304.0
2020-05-01 13:55:00,159.7,159.86,159.67,159.7,97905.0,159.7,159.86,159.67,159.7,97905.0
2020-05-01 14:00:00,159.71,159.91,159.67,159.89,79655.0,159.71,159.91,159.67,159.89,79655.0
2020-05-01 14:05:00,159.9,159.92,159.73,159.73,90914.0,159.9,159.92,159.73,159.73,90914.0
2020-05-01 14:10:00,159.74,159.9,159.64,159.87,113815.0,159.74,159.9,159.64,159.87,113815.0
2020-05-01 14:15:00,159.87,159.96,159.84,159.84,99375.0,159.87,159.96,159.84,159.84,99375.0
2020-05-01 14:20:00,159.84,159.99,159.82,159.97,87199.0,159.84,159.99,159.82,159.97,87199.0
2020-05-01 14:25:00,159.99,160.01,159.86,159.89,126453.0,159.99,160.01,159.86,159.89,126453.0
2020-05-01 14:30:00,159.88,160.08,159.82,160.08,118566.0,159.88,160.08,159.82,160.08,118566.0
2020-05-01 14:35:00,160.08,160.12,159.97,160.04,154903.0,160.08,160.12,159.97,160.04,154903.0
2020-05-01 14:40:00,160.03,160.04,159.93,159.96,121311.0,160.03,160.04,159.93,159.96,121311.0
2020-05-01 14:45:00,159.97,159.98,159.84,159.89,113487.0,159.97,159.98,159.84,159.89,113487.0
2020-05-01 14:50:00,159.89,160.04,159.86,159.93,145322.0,159.89,160.04,159.86,159.93,145322.0
2020-05-01 14:55:00,159.93,160.45,159.92,160.17,138531.0,159.93,160.45,159.92,160.17,138531.0
2020-05-01 15:00:00,160.17,160.32,160.06,160.13,151971.0,160.17,160.32,160.06,160.13,151971.0
2020-05-01 15:05:00,160.09,160.13,160.02,160.13,58541.0,160.09,160.13,160.02,160.13,58541.0
2020-05-01 15:10:00,160.13,160.39,160.09,160.36,111278.0,160.13,160.39,160.09,160.36,111278.0
2020-05-01 15:15:00,160.36,160.36,159.82,159.84,208240.0,160.36,160.36,159.82,159.84,208240.0
2020-05-01 15:20:00,159.85,159.89,159.78,159.83,66253.0,159.85,159.89,159.78,159.83,66253.0
2020-05-01 15:25:00,159.83,159.95,159.8,159.88,124409.0,159.83,159.95,159.8,159.88,124409.0
2020-05-01 15:30:00,159.87,159.95,159.84,159.91,76970.0,159.87,159.95,159.84,159.91,76970.0
2020-05-01 15:35:00,159.92,160.09,159.91,160.08,88556.0,159.92,160.09,159.91,160.08,88556.0
2020-05-01 15:40:00,160.09,160.16,160.04,160.16,81072.0,160.09,160.16,160.04,160.16,81072.0
2020-05-01 15:45:00,160.16,160.21,160.02,160.2,172303.0,160.16,160.21,160.02,160.2,172303.0
2020-05-01 15:50:00,160.17,160.19,159.87,160.04,206965.0,160.17,160.19,159.87,160.04,206965.0
2020-05-01 15:55:00,160.03,160.04,159.73,159.73,350870.0,160.03,160.04,159.73,159.73,350870.0
2020-05-04 09:30:00,160.33,160.63,160.15,160.63,349638.0,160.33,160.63,160.15,160.63,349638.0
2020-05-04 09:35:00,160.61,160.62,160.42,160.55,199454.0,160.61,160.62,160.42,160.55,199454.0
2020-05-04 09:40:00,160.54,160.77,160.5,160.55,198413.0,160.54,160.77,160.5,160.55,198413.0
2020-05-04 09:45:00,160.52,160.74,160.4,160.69,247807.0,160.52,160.74,160.4,160.69,247807.0
2020-05-04 09:50:00,160.68,160.87,160.5,160.84,271946.0,160.68,160.87,160.5,160.84,271946.0
2020-05-04 09:55:00,160.85,160.95,160.43,160.49,242035.0,160.85,160.95,160.43,160.49,242035.0
2020-05-04 10:00:00,160.5,160.7,160.44,160.63,233446.0,160.5,160.7,160.44,160.63,233446.0
2020-05-04 10:05:00,160.64,160.71,160.48,160.7,108230.0,160.64,160.71,160.48,160.7,108230.0
2020-05-04 10:10:00,160.68,160.72,160.52,160.57,149041.0,160.68,160.72,160.52,160.57,149041.0
2020-05-04 10:15:00,160.6,160.69,160.49,160.64,120841.0,160.6,160.69,160.49,160.64,120841.0
2020-05-04 10:20:00,160.62,160.71,160.55,160.61,88023.0,160.62,160.71,160.55,160.61,88023.0
2020-05-04 10:25:00,160.64,160.75,160.59,160.74,75603.0,160.64,160.75,160.59,160.74,75603.0
2020-05-04 10:30:00,160.72,160.87,160.65,160.75,100731.0,160.72,160.87,160.65,160.75,100731.0
2020-05-04 10:35:00,160.75,160.81,160.43,160.48,116755.0,160.75,160.81,160.43,160.48,116755.0
2020-05-04 10:40:00,160.48,160.48,160.11,160.24,90826.0,160.48,160.48,160.11,160.24,90826.0
2020-05-04 10:45:00,160.24,160.31,160.06,160.28,72340.0,160.24,160.31,160.06,160.28,72340.0
2020-05-04 10:50:00,160.29,160.29,159.91,159.95,99262.0,160.29,160.29,159.91,159.95,99262.0
2020-05-04 10:55:00,159.95,160.13,159.91,160.05,49520.0,159.95,160.13,159.91,160.05,49520.0
2020-05-04 11:00:00,160.05,160.16,159.97,160.15,74194.0,160.05,160.16,159.97,160.15,74194.0
2020-05-04 11:05:00,160.13,160.26,160.11,160.16,86823.0,160.13,160.26,160.11,160.16,86823.0
2020-05-04 11:10:00,160.18,160.34,160.17,160.31,72468.0,160.18,160.34,160.17,160.31,72468.0
2020-05-04 11:15:00,160.3,160.42,160.28,160.34,68829.0,160.3,160.42,160.28,160.34,68829.0
2020-05-04 11:20:00,160.35,160.39,160.28,160.37,52169.0,160.35,160.39,160.28,160.37,52169.0
2020-05-04 11:25:00,160.38,160.5,160.31,160.47,65568.0,160.38,160.5,160.31,160.47,65568.0
2020-05-04 11:30:00,160.47,160.48,160.37,160.38,56208.0,160.47,160.48,160.37,160.38,56208.0
2020-05-04 11:35:00,160.39,160.47,160.33,160.46,38956.0,160.39,160.47,160.33,160.46,38956.0
2020-05-04 11:40:00,160.46,160.47,160.38,160.43,50393.0,160.46,160.47,160.38,160.43,50393.0
2020-05-04 11:45:00,160.42,160.49,160.37,160.48,22975.0,160.42,160.49,160.37,160.48,22975.0
2020-05-04 11:50:00,160.48,160.56,160.38,160.52,97891.0,160.48,160.56,160.38,160.52,97891.0
2020-05-04 11:55:00,160.51,160.7,160.44,160.65,86225.0,160.51,160.7,160.44,160.65,86225.0
2020-05-04 12:00:00,160.65,160.66,160.42,160.46,57643.0,160.65,160.66,160.42,160.46,57643.0
2020-05-04 12:05:00,160.47,160.48,160.36,160.4,57776.0,160.47,160.48,160.36,160.4,57776.0
2020-05-04 12:10:00,160.4,160.49,160.32,160.45,35402.0,160.4,160.49,160.32,160.45,35402.0
2020-05-04 12:15:00,160.45,160.53,160.37,160.47,43786.0,160.45,160.53,160.37,160.47,43786.0
2020-05-04 12:20:00,160.46,160.53,160.45,160.5,37943.0,160.46,160.53,160.45,160.5,37943.0
2020-05-04 12:25:00,160.51,160.59,160.36,160.36,71287.0,160.51,160.59,160.36,160.36,71287.0
2020-05-04 12:30:00,160.36,160.46,160.36,160.46,44718.0,160.36,160.46,160.36,160.46,44718.0
2020-05-04 12:35:00,160.46,160.49,160.39,160.43,60254.0,160.46,160.49,160.39,160.43,60254.0
2020-05-04 12:40:00,160.43,160.47,160.36,160.45,30452.0,160.43,160.47,160.36,160.45,30452.0
2020-05-04 12:45:00,160.44,160.48,160.35,160.36,22149.0,160.44,160.48,160.35,160.36,22149.0
2020-05-04 12:50:00,160.38,160.48,160.32,160.37,39274.0,160.38,160.48,160.32,160.37,39274.0
2020-05-04 12:55:00,160.38,160.54,160.35,160.53,40351.0,160.38,160.54,160.35,160.53,40351.0
2020-05-04 13:00:00,160.53,160.58,160.43,160.47,117671.0,160.53,160.58,160.43,160.47,117671.0
2020-05-04 13:05:00,160.46,160.5,160.38,160.48,38209.0,160.46,160.5,160.38,160.48,38209.0
2020-05-04 13:10:00,160.49,160.49,160.41,160.44,21474.0,160.49,160.49,160.41,160.44,21474.0
2020-05-04 13:15:00,160.43,160.47,160.32,160.35,56639.0,160.43,160.47,160.32,160.35,56639.0
2020-05-04 13:20:00,160.37,160.47,160.35,160.42,51798.0,160.37,160.47,160.35,160.42,51798.0
2020-05-04 13:25:00,160.45,160.56,160.38,160.45,34146.0,160.45,160.56,160.38,160.45,34146.0
2020-05-04 13:30:00,160.44,160.59,160.44,160.55,46160.0,160.44,160.59,160.44,160.55,46160.0
2020-05-04 13:35:00,160.52,160.56,160.48,160.49,36844.0,160.52,160.56,160.48,160.49,36844.0
2020-05-04 13:40:00,160.5,160.51,160.41,160.44,30105.0,160.5,160.51,160.41,160.44,30105.0
2020-05-04 13:45:00,160.44,160.59,160.43,160.51,48237.0,160.44,160.59,160.43,160.51,48237.0
2020-05-04 13:50:00,160.52,160.7,160.5,160.68,57866.0,160.52,160.7,160.5,160.68,57866.0
2020-05-04 13:55:00,160.68,160.72,160.64,160.71,46135.0,160.68,160.72,160.64,160.71,46135.0
2020-05-04 14:00:00,160.71,160.74,160.65,160.69,75577.0,160.71,160.74,160.65,160.69,75577.0
2020-05-04 14:05:00,160.69,160.7,160.32,160.37,172393.0,160.69,160.7,160.32,160.37,172393.0
2020-05-04 14:10:00,160.37,160.38,160.27,160.3,48846.0,160.37,160.38,160.27,160.3,48846.0
2020-05-04 14:15:00,160.29,160.52,160.11,160.5,105061.0,160.29,160.52,160.11,160.5,105061.0
2020-05-04 14:20:00,160.5,160.58,160.49,160.52,34246.0,160.5,160.58,160.49,160.52,34246.0
2020-05-04 14:25:00,160.53,160.61,160.51,160.58,26044.0,160.53,160.61,160.51,160.58,26044.0
2020-05-04 14:30:00,160.58,160.62,160.5,160.51,50588.0,160.58,160.62,160.5,160.51,50588.0
2020-05-04 14:35:00,160.51,160.52,160.45,160.46,22556.0,160.51,160.52,160.45,160.46,22556.0
2020-05-04 14:40:00,160.44,160.52,160.43,160.47,22844.0,160.44,160.52,160.43,160.47,22844.0
2020-05-04 14:45:00,160.47,160.54,160.46,160.53,13913.0,160.47,160.54,160.46,160.53,13913.0
2020-05-04 14:50:00,160.53,160.57,160.44,160.57,19765.0,160.53,160.57,160.44,160.57,19765.0
2020-05-04 14:55:00,160.56,160.69,160.53,160.65,26697.0,160.56,160.69,160.53,160.65,26697.0
2020-05-04 15:00:00,160.65,160.7,160.57,160.7,75196.0,160.65,160.7,160.57,160.7,75196.0
2020-05-04 15:05:00,160.69,160.69,160.55,160.56,78005.0,160.69,160.69,160.55,160.56,78005.0
2020-05-04 15:10:00,160.56,160.62,160.52,160.55,65424.0,160.56,160.62,160.52,160.55,65424.0
2020-05-04 15:15:00,160.54,160.56,160.49,160.52,38886.0,160.54,160.56,160.49,160.52,38886.0
2020-05-04 15:20:00,160.52,160.56,160.48,160.55,51702.0,160.52,160.56,160.48,160.55,51702.0
2020-05-04 15:25:00,160.56,160.58,160.34,160.39,100150.0,160.56,160.58,160.34,160.39,100150.0
2020-05-04 15:30:00,160.39,160.43,160.31,160.31,53205.0,160.39,160.43,160.31,160.31,53205.0
2020-05-04 15:35:00,160.31,160.32,160.1,160.22,99621.0,160.31,160.32,160.1,160.22,99621.0
2020-05-04 15:40:00,160.24,160.34,160.23,160.31,66198.0,160.24,160.34,160.23,160.31,66198.0
2020-05-04 15:45:00,160.32,160.32,160.26,160.31,72440.0,160.32,160.32,160.26,160.31,72440.0
2020-05-04 15:50:00,160.31,160.36,160.17,160.19,120084.0,160.31,160.36,160.17,160.19,120084.0
2020-05-04 15:55:00,160.19,160.34,160.16,160.34,157535.0,160.19,160.34,160.16,160.34,157535.0
2020-05-05 09:30:00,160.16,160.2,159.8,159.84,148810.0,160.16,160.2,159.8,159.84,148810.0
2020-05-05 09:35:00,159.84,159.91,159.76,159.81,140616.0,159.84,159.91,159.76,159.81,140616.0
2020-05-05 09:40:00,159.81,160.39,159.81,160.18,171861.0,159.81,160.39,159.81,160.18,171861.0
2020-05-05 09:45:00,160.18,160.32,160.12,160.13,55481.0,160.18,160.32,160.12,160.13,55481.0
2020-05-05 09:50:00,160.11,160.16,159.92,159.98,110141.0,160.11,160.16,159.92,159.98,110141.0
2020-05-05 09:55:00,159.98,159.98,159.6,159.61,60492.0,159.98,159.98,159.6,159.61,60492.0
2020-05-05 10:00:00,159.66,159.81,159.56,159.58,273206.0,159.66,159.81,159.56,159.58,273206.0
2020-05-05 10:05:00,159.59,159.65,159.33,159.6,236518.0,159.59,159.65,159.33,159.6,236518.0
2020-05-05 10:10:00,159.58,159.66,159.48,159.53,83291.0,159.58,159.66,159.48,159.53,83291.0
2020-05-05 10:15:00,159.55,159.68,159.51,159.66,157061.0,159.55,159.68,159.51,159.66,157061.0
2020-05-05 10:20:00,159.65,159.85,159.62,159.65,81986.0,159.65,159.85,159.62,159.65,81986.0
2020-05-05 10:25:00,159.67,159.76,159.59,159.74,44003.0,159.67,159.76,159.59,159.74,44003.0
2020-05-05 10:30:00,159.76,159.92,159.58,159.6,77567.0,159.76,159.92,159.58,159.6,77567.0
2020-05-05 10:35:00,159.59,159.7,159.48,159.59,140509.0,159.59,159.7,159.48,159.59,140509.0
2020-05-05 10:40:00,159.59,159.62,159.37,159.46,152978.0,159.59,159.62,159.37,159.46,152978.0
2020-05-05 10:45:00,159.46,159.54,159.42,159.45,105989.0,159.46,159.54,159.42,159.45,105989.0
2020-05-05 10:50:00,159.45,159.6,159.41,159.55,39687.0,159.45,159.6,159.41,159.55,39687.0
2020-05-05 10:55:00,159.57,159.63,159.5,159.59,35669.0,159.57,159.63,159.5,159.59,35669.0
2020-05-05 11:00:00,159.61,159.74,159.58,159.68,107773.0,159.61,159.74,159.58,159.68,107773.0
2020-05-05 11:05:00,159.68,159.91,159.67,159.74,76533.0,159.68,159.91,159.67,159.74,76533.0
2020-05-05 11:10:00,159.74,159.86,159.73,159.74,60106.0,159.74,159.86,159.73,159.74,60106.0
2020-05-05 11:15:00,159.75,159.99,159.72,159.92,55253.0,159.75,159.99,159.72,159.92,55253.0
2020-05-05 11:20:00,159.92,159.99,159.86,159.88,67118.0,159.92,159.99,159.86,159.88,67118.0
2020-05-05 11:25:00,159.87,159.93,159.8,159.85,57557.0,159.87,159.93,159.8,159.85,57557.0
2020-05-05 11:30:00,159.85,159.86,159.72,159.76,42223.0,159.85,159.86,159.72,159.76,42223.0
2020-05-05 11:35:00,159.78,159.92,159.77,159.86,50544.0,159.78,159.92,159.77,159.86,50544.0
2020-05-05 11:40:00,159.87,159.98,159.86,159.98,47931.0,159.87,159.98,159.86,159.98,47931.0
2020-05-05 11:45:00,159.98,160.05,159.94,159.94,33964.0,159.98,160.05,159.94,159.94,33964.0
2020-05-05 11:50:00,159.95,160.1,159.95,160.01,41703.0,159.95,160.1,159.95,160.01,41703.0
2020-05-05 11:55:00,160.02,160.12,160.02,160.07,80766.0,160.02,160.12,160.02,160.07,80766.0
2020-05-05 12:00:00,160.08,160.08,159.98,160.03,58221.0,160.08,160.08,159.98,160.03,58221.0
2020-05-05 12:05:00,160.03,160.11,159.95,160.08,72805.0,160.03,160.11,159.95,160.08,72805.0
2020-05-05 12:10:00,160.09,160.13,160.02,160.08,28616.0,160.09,160.13,160.02,160.08,28616.0
2020-05-05 12:15:00,160.06,160.07,159.98,160.03,48402.0,160.06,160.07,159.98,160.03,48402.0
2020-05-05 12:20:00,160.03,160.1,160.0,160.08,37830.0,160.03,160.1,160.0,160.08,37830.0
2020-05-05 12:25:00,160.07,160.1,159.83,159.84,135797.0,160.07,160.1,159.83,159.84,135797.0
2020-05-05 12:30:00,159.86,159.97,159.81,159.83,86991.0,159.86,159.97,159.81,159.83,86991.0
2020-05-05 12:35:00,159.83,159.92,159.83,159.91,52102.0,159.83,159.92,159.83,159.91,52102.0
2020-05-05 12:40:00,159.91,159.97,159.89,159.95,31729.0,159.91,159.97,159.89,159.95,31729.0
2020-05-05 12:45:00,159.95,160.15,159.93,160.14,100684.0,159.95,160.15,159.93,160.14,100684.0
2020-05-05 12:50:00,160.14,160.2,160.06,160.15,50912.0,160.14,160.2,160.06,160.15,50912.0
2020-05-05 12:55:00,160.13,160.14,160.07,160.11,48884.0,160.13,160.14,160.07,160.11,48884.0
2020-05-05 13:00:00,160.13,160.22,160.1,160.16,53279.0,160.13,160.22,160.1,160.16,53279.0
2020-05-05 13:05:00,160.18,160.26,160.15,160.19,67428.0,160.18,160.26,160.15,160.19,67428.0
2020-05-05 13:10:00,160.18,160.19,160.1,160.19,50845.0,160.18,160.19,160.1,160.19,50845.0
2020-05-05 13:15:00,160.19,160.27,160.11,160.19,67102.0,160.19,160.27,160.11,160.19,67102.0
2020-05-05 13:20:00,160.19,160.29,160.12,160.28,80514.0,160.19,160.29,160.12,160.28,80514.0
2020-05-05 13:25:00,160.26,160.34,160.23,160.32,58910.0,160.26,160.34,160.23,160.32,58910.0
2020-05-05 13:30:00,160.32,160.37,160.25,160.27,115643.0,160.32,160.37,160.25,160.27,115643.0
2020-05-05 13:35:00,160.27,160.33,160.25,160.31,13447.0,160.27,160.33,160.25,160.31,13447.0
2020-05-05 13:40:00,160.31,160.42,160.29,160.39,177717.0,160.31,160.42,160.29,160.39,177717.0
2020-05-05 13:45:00,160.39,160.43,160.32,160.4,56201.0,160.39,160.43,160.32,160.4,56201.0
2020-05-05 13:50:00,160.37,160.49,160.34,160.4,111187.0,160.37,160.49,160.34,160.4,111187.0
2020-05-05 13:55:00,160.4,160.44,160.35,160.42,54776.0,160.4,160.44,160.35,160.42,54776.0
2020-05-05 14:00:00,160.43,160.56,160.41,160.48,51537.0,160.43,160.56,160.41,160.48,51537.0
2020-05-05 14:05:00,160.52,160.57,160.47,160.56,37942.0,160.52,160.57,160.47,160.56,37942.0
2020-05-05 14:10:00,160.61,160.63,160.44,160.5,172030.0,160.61,160.63,160.44,160.5,172030.0
2020-05-05 14:15:00,160.5,160.61,160.48,160.53,164369.0,160.5,160.61,160.48,160.53,164369.0
2020-05-05 14:20:00,160.55,160.7,160.53,160.65,109457.0,160.55,160.7,160.53,160.65,109457.0
2020-05-05 14:25:00,160.64,160.7,160.58,160.68,66834.0,160.64,160.7,160.58,160.68,66834.0
2020-05-05 14:30:00,160.68,160.79,160.66,160.72,91953.0,160.68,160.79,160.66,160.72,91953.0
2020-05-05 14:35:00,160.72,160.8,160.7,160.8,95226.0,160.72,160.8,160.7,160.8,95226.0
2020-05-05 14:40:00,160.82,160.83,160.55,160.57,98053.0,160.82,160.83,160.55,160.57,98053.0
2020-05-05 14:45:00,160.56,160.62,160.39,160.52,267429.0,160.56,160.62,160.39,160.52,267429.0
2020-05-05 14:50:00,160.52,160.63,160.51,160.62,98959.0,160.52,160.63,160.51,160.62,98959.0
2020-05-05 14:55:00,160.62,160.68,160.56,160.68,45829.0,160.62,160.68,160.56,160.68,45829.0
2020-05-05 15:00:00,160.69,160.72,160.63,160.7,71724.0,160.69,160.72,160.63,160.7,71724.0
2020-05-05 15:05:00,160.69,160.7,160.59,160.63,102319.0,160.69,160.7,160.59,160.63,102319.0
2020-05-05 15:10:00,160.62,160.7,160.58,160.63,114862.0,160.62,160.7,160.58,160.63,114862.0
2020-05-05 15:15:00,160.64,160.64,160.53,160.56,67474.0,160.64,160.64,160.53,160.56,67474.0
2020-05-05 15:20:00,160.56,160.61,160.54,160.59,61463.0,160.56,160.61,160.54,160.59,61463.0
2020-05-05 15:25:00,160.6,160.65,160.53,160.56,130439.0,160.6,160.65,160.53,160.56,130439.0
2020-05-05 15:30:00,160.56,160.6,160.48,160.56,124917.0,160.56,160.6,160.48,160.56,124917.0
2020-05-05 15:35:00,160.56,160.69,160.55,160.66,145931.0,160.56,160.69,160.55,160.66,145931.0
2020-05-05 15:40:00,160.67,160.8,160.59,160.77,325881.0,160.67,160.8,160.59,160.77,325881.0
2020-05-05 15:45:00,160.77,161.0,160.76,161.0,272277.0,160.77,161.0,160.76,161.0,272277.0
2020-05-05 15:50:00,160.98,161.1,160.95,161.05,262983.0,160.98,161.1,160.95,161.05,262983.0
2020-05-05 15:55:00,161.05,161.05,160.91,160.97,269869.0,161.05,161.05,160.91,160.97,269869.0
2020-05-06 09:30:00,158.99,159.37,158.99,159.3,410461.0,158.99,159.37,158.99,159.3,410461.0
2020-05-06 09:35:00,159.31,159.44,159.21,159.43,242573.0,159.31,159.44,159.21,159.43,242573.0
2020-05-06 09:40:00,159.44,159.73,159.25,159.71,154174.0,159.44,159.73,159.25,159.71,154174.0
2020-05-06 09:45:00,159.7,159.81,159.5,159.56,183497.0,159.7,159.81,159.5,159.56,183497.0
2020-05-06 09:50:00,159.56,159.66,159.42,159.42,93762.0,159.56,159.66,159.42,159.42,93762.0
2020-05-06 09:55:00,159.43,159.65,159.42,159.61,65830.0,159.43,159.65,159.42,159.61,65830.0
2020-05-06 10:00:00,159.61,159.61,159.18,159.19,164377.0,159.61,159.61,159.18,159.19,164377.0
2020-05-06 10:05:00,159.21,159.36,159.21,159.31,75638.0,159.21,159.36,159.21,159.31,75638.0
2020-05-06 10:10:00,159.31,159.36,158.96,159.02,163773.0,159.31,159.36,158.96,159.02,163773.0
2020-05-06 10:15:00,159.03,159.19,158.96,159.09,136223.0,159.03,159.19,158.96,159.09,136223.0
2020-05-06 10:20:00,159.09,159.12,159.0,159.01,49544.0,159.09,159.12,159.0,159.01,49544.0
2020-05-06 10:25:00,159.06,159.06,158.86,158.96,135320.0,159.06,159.06,158.86,158.96,135320.0
2020-05-06 10:30:00,158.97,159.05,158.84,158.88,89516.0,158.97,159.05,158.84,158.88,89516.0
2020-05-06 10:35:00,158.88,158.89,158.6,158.6,136162.0,158.88,158.89,158.6,158.6,136162.0
2020-05-06 10:40:00,158.6,158.73,158.4,158.7,356595.0,158.6,158.73,158.4,158.7,356595.0
2020-05-06 10:45:00,158.7,159.01,158.69,158.97,187309.0,158.7,159.01,158.69,158.97,187309.0
2020-05-06 10:50:00,158.95,159.07,158.9,158.91,85215.0,158.95,159.07,158.9,158.91,85215.0
2020-05-06 10:55:00,158.91,158.95,158.79,158.88,107459.0,158.91,158.95,158.79,158.88,107459.0
2020-05-06 11:00:00,158.87,158.88,158.64,158.66,138802.0,158.87,158.88,158.64,158.66,138802.0
2020-05-06 11:05:00,158.69,158.73,158.52,158.59,126717.0,158.69,158.73,158.52,158.59,126717.0
2020-05-06 11:10:00,158.6,158.73,158.47,158.66,240013.0,158.6,158.73,158.47,158.66,240013.0
2020-05-06 11:15:00,158.67,158.78,158.56,158.73,100408.0,158.67,158.78,158.56,158.73,100408.0
2020-05-06 11:20:00,158.73,158.82,158.63,158.7,58611.0,158.73,158.82,158.63,158.7,58611.0
2020-05-06 11:25:00,158.71,158.87,158.68,158.79,93087.0,158.71,158.87,158.68,158.79,93087.0
2020-05-06 11:30:00,158.77,158.99,158.76,158.92,167879.0,158.77,158.99,158.76,158.92,167879.0
2020-05-06 11:35:00,158.93,158.96,158.83,158.84,135926.0,158.93,158.96,158.83,158.84,135926.0
2020-05-06 11:40:00,158.84,158.86,158.8,158.83,44474.0,158.84,158.86,158.8,158.83,44474.0
2020-05-06 11:45:00,158.83,158.83,158.68,158.68,111583.0,158.83,158.83,158.68,158.68,111583.0
2020-05-06 11:50:00,158.67,158.89,158.62,158.86,78124.0,158.67,158.89,158.62,158.86,78124.0
2020-05-06 11:55:00,158.85,158.99,158.81,158.88,82063.0,158.85,158.99,158.81,158.88,82063.0
2020-05-06 12:00:00,158.86,158.88,158.7,158.71,47716.0,158.86,158.88,158.7,158.71,47716.0
2020-05-06 12:05:00,158.71,158.71,158.51,158.52,68236.0,158.71,158.71,158.51,158.52,68236.0
2020-05-06 12:10:00,158.53,158.56,158.1,158.36,287939.0,158.53,158.56,158.1,158.36,287939.0
2020-05-06 12:15:00,158.34,158.43,158.31,158.4,96027.0,158.34,158.43,158.31,158.4,96027.0
2020-05-06 12:20:00,158.4,158.55,158.37,158.5,84086.0,158.4,158.55,158.37,158.5,84086.0
2020-05-06 12:25:00,158.5,158.66,158.35,158.63,123574.0,158.5,158.66,158.35,158.63,123574.0
2020-05-06 12:30:00,158.65,158.66,158.56,158.62,19379.0,158.65,158.66,158.56,158.62,19379.0
2020-05-06 12:35:00,158.59,158.66,158.54,158.58,58626.0,158.59,158.66,158.54,158.58,58626.0
2020-05-06 12:40:00,158.57,158.57,158.43,158.49,51243.0,158.57,158.57,158.43,158.49,51243.0
2020-05-06 12:45:00,158.5,158.56,158.42,158.53,50868.0,158.5,158.56,158.42,158.53,50868.0
2020-05-06 12:50:00,158.5,158.7,158.48,158.68,103241.0,158.5,158.7,158.48,158.68,103241.0
2020-05-06 12:55:00,158.67,158.69,158.58,158.67,55445.0,158.67,158.69,158.58,158.67,55445.0
2020-05-06 13:00:00,158.67,158.69,158.58,158.62,102474.0,158.67,158.69,158.58,158.62,102474.0
2020-05-06 13:05:00,158.61,158.63,158.54,158.58,52766.0,158.61,158.63,158.54,158.58,52766.0
2020-05-06 13:10:00,158.58,158.59,158.45,158.51,61328.0,158.58,158.59,158.45,158.51,61328.0
2020-05-06 13:15:00,158.51,158.53,158.42,158.53,52251.0,158.51,158.53,158.42,158.53,52251.0
2020-05-06 13:20:00,158.54,158.54,158.32,158.35,71705.0,158.54,158.54,158.32,158.35,71705.0
2020-05-06 13:25:00,158.35,158.63,158.35,158.63,62180.0,158.35,158.63,158.35,158.63,62180.0
2020-05-06 13:30:00,158.64,158.71,158.62,158.7,90205.0,158.64,158.71,158.62,158.7,90205.0
2020-05-06 13:35:00,158.7,158.72,158.6,158.64,55543.0,158.7,158.72,158.6,158.64,55543.0
2020-05-06 13:40:00,158.64,158.74,158.62,158.7,34355.0,158.64,158.74,158.62,158.7,34355.0
2020-05-06 13:45:00,158.71,158.75,158.6,158.62,144017.0,158.71,158.75,158.6,158.62,144017.0
2020-05-06 13:50:00,158.6,158.65,158.48,158.51,81621.0,158.6,158.65,158.48,158.51,81621.0
2020-05-06 13:55:00,158.51,158.6,158.51,158.52,44043.0,158.51,158.6,158.51,158.52,44043.0
2020-05-06 14:00:00,158.51,158.6,158.49,158.55,56929.0,158.51,158.6,158.49,158.55,56929.0
2020-05-06 14:05:00,158.55,158.66,158.5,158.65,67734.0,158.55,158.66,158.5,158.65,67734.0
2020-05-06 14:10:00,158.66,158.68,158.61,158.64,46612.0,158.66,158.68,158.61,158.64,46612.0
2020-05-06 14:15:00,158.66,158.73,158.59,158.7,58118.0,158.66,158.73,158.59,158.7,58118.0
2020-05-06 14:20:00,158.72,158.87,158.7,158.82,80887.0,158.72,158.87,158.7,158.82,80887.0
2020-05-06 14:25:00,158.83,158.88,158.78,158.86,93049.0,158.83,158.88,158.78,158.86,93049.0
2020-05-06 14:30:00,158.86,159.02,158.8,159.0,163591.0,158.86,159.02,158.8,159.0,163591.0
2020-05-06 14:35:00,158.99,159.11,158.93,159.05,129029.0,158.99,159.11,158.93,159.05,129029.0
2020-05-06 14:40:00,159.04,159.05,158.87,158.9,48284.0,159.04,159.05,158.87,158.9,48284.0
2020-05-06 14:45:00,158.89,158.9,158.79,158.83,82359.0,158.89,158.9,158.79,158.83,82359.0
2020-05-06 14:50:00,158.82,158.94,158.81,158.92,32848.0,158.82,158.94,158.81,158.92,32848.0
2020-05-06 14:55:00,158.93,158.94,158.84,158.84,31328.0,158.93,158.94,158.84,158.84,31328.0
2020-05-06 15:00:00,158.85,158.91,158.79,158.89,116876.0,158.85,158.91,158.79,158.89,116876.0
2020-05-06 15:05:00,158.89,159.04,158.89,159.02,85573.0,158.89,159.04,158.89,159.02,85573.0
2020-05-06 15:10:00,159.02,159.08,158.99,159.04,177030.0,159.02,159.08,158.99,159.04,177030.0
2020-05-06 15:15:00,159.03,159.06,158.97,159.01,133758.0,159.03,159.06,158.97,159.01,133758.0
2020-05-06 15:20:00,159.01,159.09,158.95,159.03,142065.0,159.01,159.09,158.95,159.03,142065.0
2020-05-06 15:25:00,159.04,159.11,159.03,159.11,98478.0,159.04,159.11,159.03,159.11,98478.0
2020-05-06 15:30:00,159.11,159.11,159.02,159.04,85460.0,159.11,159.11,159.02,159.04,85460.0
2020-05-06 15:35:00,159.04,159.07,158.92,158.95,85470.0,159.04,159.07,158.92,158.95,85470.0
2020-05-06 15:40:00,158.95,158.96,158.87,158.92,203115.0,158.95,158.96,158.87,158.92,203115.0
2020-05-06 15:45:00,158.91,159.01,158.91,158.98,213551.0,158.91,159.01,158.91,158.98,213551.0
2020-05-06 15:50:00,158.98,159.09,158.98,159.06,345813.0,158.98,159.09,158.98,159.06,345813.0
2020-05-06 15:55:00,159.06,159.11,158.96,158.96,387882.0,159.06,159.11,158.96,158.96,387882.0
2020-05-07 09:30:00,159.5,159.75,159.5,159.62,256049.0,159.5,159.75,159.5,159.62,256049.0
2020-05-07 09:35:00,159.61,159.7,159.41,159.51,134472.0,159.61,159.7,159.41,159.51,134472.0
2020-05-07 09:40:00,159.5,159.57,159.44,159.56,74468.0,159.5,159.57,159.44,159.56,74468.0
2020-05-07 09:45:00,159.56,159.56,159.38,159.39,78271.0,159.56,159.56,159.38,159.39,78271.0
2020-05-07 09:50:00,159.39,159.63,159.36,159.61,105349.0,159.39,159.63,159.36,159.61,105349.0
2020-05-07 09:55:00,159.61,159.82,159.6,159.68,189137.0,159.61,159.82,159.6,159.68,189137.0
2020-05-07 10:00:00,159.68,159.98,159.66,159.82,206283.0,159.68,159.98,159.66,159.82,206283.0
2020-05-07 10:05:00,159.82,159.82,159.57,159.7,94532.0,159.82,159.82,159.57,159.7,94532.0
2020-05-07 10:10:00,159.71,159.79,159.64,159.74,89249.0,159.71,159.79,159.64,159.74,89249.0
2020-05-07 10:15:00,159.75,159.78,159.6,159.61,124204.0,159.75,159.78,159.6,159.61,124204.0
2020-05-07 10:20:00,159.61,159.72,159.53,159.62,45800.0,159.61,159.72,159.53,159.62,45800.0
2020-05-07 10:25:00,159.62,159.69,159.56,159.67,61318.0,159.62,159.69,159.56,159.67,61318.0
2020-05-07 10:30:00,159.67,159.7,159.58,159.7,28244.0,159.67,159.7,159.58,159.7,28244.0
2020-05-07 10:35:00,159.69,159.76,159.64,159.68,41347.0,159.69,159.76,159.64,159.68,41347.0
2020-05-07 10:40:00,159.68,159.79,159.66,159.72,49183.0,159.68,159.79,159.66,159.72,49183.0
2020-05-07 10:45:00,159.73,159.73,159.52,159.55,43461.0,159.73,159.73,159.52,159.55,43461.0
2020-05-07 10:50:00,159.57,159.59,159.47,159.58,46481.0,159.57,159.59,159.47,159.58,46481.0
2020-05-07 10:55:00,159.58,159.6,159.48,159.54,27545.0,159.58,159.6,159.48,159.54,27545.0
2020-05-07 11:00:00,159.54,159.7,159.53,159.63,127367.0,159.54,159.7,159.53,159.63,127367.0
2020-05-07 11:05:00,159.63,159.79,159.61,159.77,90442.0,159.63,159.79,159.61,159.77,90442.0
2020-05-07 11:10:00,159.77,159.81,159.72,159.78,49718.0,159.77,159.81,159.72,159.78,49718.0
2020-05-07 11:15:00,159.81,160.06,159.81,160.02,180714.0,159.81,160.06,159.81,160.02,180714.0
2020-05-07 11:20:00,160.02,160.16,160.01,160.1,210789.0,160.02,160.16,160.01,160.1,210789.0
2020-05-07 11:25:00,160.09,160.27,159.93,160.04,121463.0,160.09,160.27,159.93,160.04,121463.0
2020-05-07 11:30:00,160.04,160.25,160.04,160.15,141052.0,160.04,160.25,160.04,160.15,141052.0
2020-05-07 11:35:00,160.14,160.31,160.12,160.24,100596.0,160.14,160.31,160.12,160.24,100596.0
2020-05-07 11:40:00,160.25,160.7,160.25,160.54,274517.0,160.25,160.7,160.25,160.54,274517.0
2020-05-07 11:45:00,160.53,160.89,160.53,160.55,292813.0,160.53,160.89,160.53,160.55,292813.0
2020-05-07 11:50:00,160.54,160.77,160.41,160.74,317725.0,160.54,160.77,160.41,160.74,317725.0
2020-05-07 11:55:00,160.74,160.96,160.68,160.77,490431.0,160.74,160.96,160.68,160.77,490431.0
2020-05-07 12:00:00,160.77,160.85,160.68,160.69,246832.0,160.77,160.85,160.68,160.69,246832.0
2020-05-07 12:05:00,160.72,160.82,160.67,160.79,157270.0,160.72,160.82,160.67,160.79,157270.0
2020-05-07 12:10:00,160.79,160.87,160.72,160.75,89103.0,160.79,160.87,160.72,160.75,89103.0
2020-05-07 12:15:00,160.75,160.82,160.73,160.75,73059.0,160.75,160.82,160.73,160.75,73059.0
2020-05-07 12:20:00,160.76,160.87,160.7,160.83,79760.0,160.76,160.87,160.7,160.83,79760.0
2020-05-07 12:25:00,160.84,160.87,160.77,160.78,86044.0,160.84,160.87,160.77,160.78,86044.0
2020-05-07 12:30:00,160.81,161.25,160.8,161.21,268762.0,160.81,161.25,160.8,161.21,268762.0
2020-05-07 12:35:00,161.21,161.21,161.03,161.15,135849.0,161.21,161.21,161.03,161.15,135849.0
2020-05-07 12:40:00,161.14,161.31,161.13,161.29,242103.0,161.14,161.31,161.13,161.29,242103.0
2020-05-07 12:45:00,161.29,161.41,161.2,161.29,186688.0,161.29,161.41,161.2,161.29,186688.0
2020-05-07 12:50:00,161.28,161.37,161.17,161.24,130732.0,161.28,161.37,161.17,161.24,130732.0
2020-05-07 12:55:00,161.27,161.38,161.27,161.37,91390.0,161.27,161.38,161.27,161.37,91390.0
2020-05-07 13:00:00,161.38,161.73,161.34,161.72,190248.0,161.38,161.73,161.34,161.72,190248.0
2020-05-07 13:05:00,161.72,161.76,161.39,161.49,214328.0,161.72,161.76,161.39,161.49,214328.0
2020-05-07 13:10:00,161.49,161.5,161.38,161.42,59155.0,161.49,161.5,161.38,161.42,59155.0
2020-05-07 13:15:00,161.42,161.58,161.38,161.4,108249.0,161.42,161.58,161.38,161.4,108249.0
2020-05-07 13:20:00,161.4,161.51,161.38,161.4,72838.0,161.4,161.51,161.38,161.4,72838.0
2020-05-07 13:25:00,161.4,161.52,161.33,161.43,165347.0,161.4,161.52,161.33,161.43,165347.0
2020-05-07 13:30:00,161.41,161.46,161.33,161.39,105608.0,161.41,161.46,161.33,161.39,105608.0
2020-05-07 13:35:00,161.4,161.73,161.39,161.68,319162.0,161.4,161.73,161.39,161.68,319162.0
2020-05-07 13:40:00,161.67,161.69,161.49,161.67,162449.0,161.67,161.69,161.49,161.67,162449.0
2020-05-07 13:45:00,161.68,161.68,161.48,161.53,180957.0,161.68,161.68,161.48,161.53,180957.0
2020-05-07 13:50:00,161.55,161.65,161.54,161.63,122696.0,161.55,161.65,161.54,161.63,122696.0
2020-05-07 13:55:00,161.64,161.82,161.57,161.78,133374.0,161.64,161.82,161.57,161.78,133374.0
2020-05-07 14:00:00,161.8,161.91,161.75,161.8,219095.0,161.8,161.91,161.75,161.8,219095.0
2020-05-07 14:05:00,161.82,161.9,161.8,161.87,81452.0,161.82,161.9,161.8,161.87,81452.0
2020-05-07 14:10:00,161.86,161.96,161.84,161.91,159249.0,161.86,161.96,161.84,161.91,159249.0
2020-05-07 14:15:00,161.92,161.93,161.79,161.83,121404.0,161.92,161.93,161.79,161.83,121404.0
2020-05-07 14:20:00,161.85,161.92,161.79,161.87,99782.0,161.85,161.92,161.79,161.87,99782.0
2020-05-07 14:25:00,161.9,161.95,161.84,161.92,166121.0,161.9,161.95,161.84,161.92,166121.0
2020-05-07 14:30:00,161.92,161.96,161.86,161.87,41915.0,161.92,161.96,161.86,161.87,41915.0
2020-05-07 14:35:00,161.86,161.86,161.24,161.25,262581.0,161.86,161.86,161.24,161.25,262581.0
2020-05-07 14:40:00,161.25,161.49,161.1,161.49,197055.0,161.25,161.49,161.1,161.49,197055.0
2020-05-07 14:45:00,161.49,161.65,161.42,161.63,52127.0,161.49,161.65,161.42,161.63,52127.0
2020-05-07 14:50:00,161.64,161.75,161.54,161.67,74937.0,161.64,161.75,161.54,161.67,74937.0
2020-05-07 14:55:00,161.68,161.78,161.64,161.72,56748.0,161.68,161.78,161.64,161.72,56748.0
2020-05-07 15:00:00,161.71,161.74,161.63,161.7,37971.0,161.71,161.74,161.63,161.7,37971.0
2020-05-07 15:05:00,161.7,161.84,161.69,161.77,89514.0,161.7,161.84,161.69,161.77,89514.0
2020-05-07 15:10:00,161.76,161.86,161.68,161.85,59186.0,161.76,161.86,161.68,161.85,59186.0
2020-05-07 15:15:00,161.85,161.89,161.72,161.76,325136.0,161.85,161.89,161.72,161.76,325136.0
2020-05-07 15:20:00,161.77,161.84,161.63,161.76,254683.0,161.77,161.84,161.63,161.76,254683.0
2020-05-07 15:25:00,161.77,161.95,161.72,161.92,151997.0,161.77,161.95,161.72,161.92,151997.0
2020-05-07 15:30:00,161.94,161.94,161.79,161.81,117247.0,161.94,161.94,161.79,161.81,117247.0
2020-05-07 15:35:00,161.8,161.84,161.72,161.78,102912.0,161.8,161.84,161.72,161.78,102912.0
2020-05-07 15:40:00,161.77,161.78,161.64,161.66,96193.0,161.77,161.78,161.64,161.66,96193.0
2020-05-07 15:45:00,161.66,161.68,161.46,161.46,225512.0,161.66,161.68,161.46,161.46,225512.0
2020-05-07 15:50:00,161.46,161.53,161.15,161.24,262820.0,161.46,161.53,161.15,161.24,262820.0
2020-05-07 15:55:00,161.23,161.45,161.23,161.44,342991.0,161.23,161.45,161.23,161.44,342991.0
2020-05-08 09:30:00,161.08,161.34,161.0,161.18,293652.0,161.08,161.34,161.0,161.18,293652.0
2020-05-08 09:35:00,161.2,161.49,161.15,161.48,177217.0,161.2,161.49,161.15,161.48,177217.0
2020-05-08 09:40:00,161.48,161.81,161.4,161.68,204766.0,161.48,161.81,161.4,161.68,204766.0
2020-05-08 09:45:00,161.67,161.85,161.63,161.7,186458.0,161.67,161.85,161.63,161.7,186458.0
2020-05-08 09:50:00,161.68,161.71,161.48,161.56,164659.0,161.68,161.71,161.48,161.56,164659.0
2020-05-08 09:55:00,161.56,161.56,161.35,161.52,135140.0,161.56,161.56,161.35,161.52,135140.0
2020-05-08 10:00:00,161.52,161.52,161.28,161.31,234042.0,161.52,161.52,161.28,161.31,234042.0
2020-05-08 10:05:00,161.32,161.32,161.17,161.25,86484.0,161.32,161.32,161.17,161.25,86484.0
2020-05-08 10:10:00,161.25,161.5,161.24,161.49,133711.0,161.25,161.5,161.24,161.49,133711.0
2020-05-08 10:15:00,161.49,161.73,161.43,161.71,254236.0,161.49,161.73,161.43,161.71,254236.0
2020-05-08 10:20:00,161.71,161.77,161.55,161.7,181015.0,161.71,161.77,161.55,161.7,181015.0
2020-05-08 10:25:00,161.72,161.86,161.68,161.7,125151.0,161.72,161.86,161.68,161.7,125151.0
2020-05-08 10:30:00,161.71,162.0,161.67,161.78,201376.0,161.71,162.0,161.67,161.78,201376.0
2020-05-08 10:35:00,161.77,161.78,161.6,161.65,69865.0,161.77,161.78,161.6,161.65,69865.0
2020-05-08 10:40:00,161.65,161.75,161.52,161.7,90621.0,161.65,161.75,161.52,161.7,90621.0
2020-05-08 10:45:00,161.67,161.8,161.57,161.59,125960.0,161.67,161.8,161.57,161.59,125960.0
2020-05-08 10:50:00,161.61,161.63,161.11,161.12,107929.0,161.61,161.63,161.11,161.12,107929.0
2020-05-08 10:55:00,161.11,161.33,160.89,161.31,148312.0,161.11,161.33,160.89,161.31,148312.0
2020-05-08 11:00:00,161.29,161.5,161.26,161.34,93619.0,161.29,161.5,161.26,161.34,93619.0
2020-05-08 11:05:00,161.36,161.36,161.15,161.31,56087.0,161.36,161.36,161.15,161.31,56087.0
2020-05-08 11:10:00,161.28,161.37,161.12,161.15,69983.0,161.28,161.37,161.12,161.15,69983.0
2020-05-08 11:15:00,161.16,161.26,161.04,161.16,81168.0,161.16,161.26,161.04,161.16,81168.0
2020-05-08 11:20:00,161.17,161.24,160.76,161.06,142647.0,161.17,161.24,160.76,161.06,142647.0
2020-05-08 11:25:00,161.02,161.06,160.92,161.01,60329.0,161.02,161.06,160.92,161.01,60329.0
2020-05-08 11:30:00,161.01,161.19,160.99,161.17,51174.0,161.01,161.19,160.99,161.17,51174.0
2020-05-08 11:35:00,161.19,161.29,161.11,161.21,33915.0,161.19,161.29,161.11,161.21,33915.0
2020-05-08 11:40:00,161.18,161.22,161.06,161.16,40121.0,161.18,161.22,161.06,161.16,40121.0
2020-05-08 11:45:00,161.18,161.31,161.15,161.28,75169.0,161.18,161.31,161.15,161.28,75169.0
2020-05-08 11:50:00,161.28,161.38,161.27,161.32,58615.0,161.28,161.38,161.27,161.32,58615.0
2020-05-08 11:55:00,161.31,161.34,161.23,161.31,38396.0,161.31,161.34,161.23,161.31,38396.0
2020-05-08 12:00:00,161.31,161.39,161.21,161.23,20858.0,161.31,161.39,161.21,161.23,20858.0
2020-05-08 12:05:00,161.23,161.23,160.77,160.84,122355.0,161.23,161.23,160.77,160.84,122355.0
2020-05-08 12:10:00,160.84,160.88,160.68,160.75,72768.0,160.84,160.88,160.68,160.75,72768.0
2020-05-08 12:15:00,160.77,160.93,160.76,160.93,66206.0,160.77,160.93,160.76,160.93,66206.0
2020-05-08 12:20:00,160.92,160.99,160.87,160.96,46273.0,160.92,160.99,160.87,160.96,46273.0
2020-05-08 12:25:00,160.95,160.96,160.81,160.83,41832.0,160.95,160.96,160.81,160.83,41832.0
2020-05-08 12:30:00,160.83,161.04,160.82,161.04,33499.0,160.83,161.04,160.82,161.04,33499.0
2020-05-08 12:35:00,161.04,161.04,160.89,160.98,27056.0,161.04,161.04,160.89,160.98,27056.0
2020-05-08 12:40:00,160.98,161.07,160.88,161.0,61385.0,160.98,161.07,160.88,161.0,61385.0
2020-05-08 12:45:00,161.02,161.06,160.97,160.99,57238.0,161.02,161.06,160.97,160.99,57238.0
2020-05-08 12:50:00,160.99,161.0,160.76,160.8,103704.0,160.99,161.0,160.76,160.8,103704.0
2020-05-08 12:55:00,160.8,160.88,160.73,160.84,46240.0,160.8,160.88,160.73,160.84,46240.0
2020-05-08 13:00:00,160.83,160.83,160.73,160.77,32098.0,160.83,160.83,160.73,160.77,32098.0
2020-05-08 13:05:00,160.77,160.88,160.76,160.87,36270.0,160.77,160.88,160.76,160.87,36270.0
2020-05-08 13:10:00,160.87,160.91,160.79,160.84,47271.0,160.87,160.91,160.79,160.84,47271.0
2020-05-08 13:15:00,160.83,160.88,160.75,160.8,44095.0,160.83,160.88,160.75,160.8,44095.0
2020-05-08 13:20:00,160.79,160.87,160.77,160.82,39075.0,160.79,160.87,160.77,160.82,39075.0
2020-05-08 13:25:00,160.83,160.9,160.63,160.71,148476.0,160.83,160.9,160.63,160.71,148476.0
2020-05-08 13:30:00,160.71,160.79,160.67,160.79,40614.0,160.71,160.79,160.67,160.79,40614.0
2020-05-08 13:35:00,160.79,160.79,160.59,160.61,60387.0,160.79,160.79,160.59,160.61,60387.0
2020-05-08 13:40:00,160.63,160.73,160.6,160.72,61914.0,160.63,160.73,160.6,160.72,61914.0
2020-05-08 13:45:00,160.72,160.75,160.58,160.6,45778.0,160.72,160.75,160.58,160.6,45778.0
2020-05-08 13:50:00,160.62,160.68,160.6,160.65,78962.0,160.62,160.68,160.6,160.65,78962.0
2020-05-08 13:55:00,160.64,160.72,160.61,160.71,38346.0,160.64,160.72,160.61,160.71,38346.0
2020-05-08 14:00:00,160.7,160.74,160.63,160.64,26233.0,160.7,160.74,160.63,160.64,26233.0
2020-05-08 14:05:00,160.65,160.71,160.63,160.63,28227.0,160.65,160.71,160.63,160.63,28227.0
2020-05-08 14:10:00,160.63,160.64,160.0,160.22,435087.0,160.63,160.64,160.0,160.22,435087.0
2020-05-08 14:15:00,160.22,160.45,160.16,160.44,149193.0,160.22,160.45,160.16,160.44,149193.0
2020-05-08 14:20:00,160.44,160.51,160.27,160.28,175824.0,160.44,160.51,160.27,160.28,175824.0
2020-05-08 14:25:00,160.28,160.39,160.25,160.31,91928.0,160.28,160.39,160.25,160.31,91928.0
2020-05-08 14:30:00,160.32,160.32,160.25,160.28,74740.0,160.32,160.32,160.25,160.28,74740.0
2020-05-08 14:35:00,160.28,160.3,160.25,160.27,52252.0,160.28,160.3,160.25,160.27,52252.0
2020-05-08 14:40:00,160.26,160.34,160.25,160.3,56186.0,160.26,160.34,160.25,160.3,56186.0
2020-05-08 14:45:00,160.3,160.34,160.25,160.33,83426.0,160.3,160.34,160.25,160.33,83426.0
2020-05-08 14:50:00,160.32,160.35,160.28,160.3,35686.0,160.32,160.35,160.28,160.3,35686.0
2020-05-08 14:55:00,160.3,160.37,160.18,160.31,124421.0,160.3,160.37,160.18,160.31,124421.0
2020-05-08 15:00:00,160.28,160.4,160.2,160.31,85236.0,160.28,160.4,160.2,160.31,85236.0
2020-05-08 15:05:00,160.32,160.33,160.13,160.16,103650.0,160.32,160.33,160.13,160.16,103650.0
2020-05-08 15:10:00,160.17,160.2,160.1,160.15,149736.0,160.17,160.2,160.1,160.15,149736.0
2020-05-08 15:15:00,160.14,160.24,160.09,160.22,125178.0,160.14,160.24,160.09,160.22,125178.0
2020-05-08 15:20:00,160.22,160.28,160.11,160.12,132202.0,160.22,160.28,160.11,160.12,132202.0
2020-05-08 15:25:00,160.12,160.12,160.0,160.05,275765.0,160.12,160.12,160.0,160.05,275765.0
2020-05-08 15:30:00,160.05,160.35,160.0,160.35,116339.0,160.05,160.35,160.0,160.35,116339.0
2020-05-08 15:35:00,160.36,160.45,160.34,160.39,99769.0,160.36,160.45,160.34,160.39,99769.0
2020-05-08 15:40:00,160.38,160.45,160.3,160.36,121481.0,160.38,160.45,160.3,160.36,121481.0
2020-05-08 15:45:00,160.37,160.4,160.31,160.39,113290.0,160.37,160.4,160.31,160.39,113290.0
2020-05-08 15:50:00,160.39,160.48,160.32,160.47,151389.0,160.39,160.48,160.32,160.47,151389.0
2020-05-08 15:55:00,160.46,160.53,160.44,160.46,230988.0,160.46,160.53,160.44,160.46,230988.0
2020-05-11 09:30:00,160.34,160.38,160.16,160.36,237570.0,160.34,160.38,160.16,160.36,237570.0
2020-05-11 09:35:00,160.36,160.67,160.36,160.61,145239.0,160.36,160.67,160.36,160.61,145239.0
2020-05-11 09:40:00,160.63,160.71,160.49,160.61,153974.0,160.63,160.71,160.49,160.61,153974.0
2020-05-11 09:45:00,160.6,160.61,160.42,160.55,116755.0,160.6,160.61,160.42,160.55,116755.0
2020-05-11 09:50:00,160.56,160.6,160.33,160.38,91832.0,160.56,160.6,160.33,160.38,91832.0
2020-05-11 09:55:00,160.39,160.48,160.28,160.32,140812.0,160.39,160.48,160.28,160.32,140812.0
2020-05-11 10:00:00,160.32,160.35,160.19,160.34,261975.0,160.32,160.35,160.19,160.34,261975.0
2020-05-11 10:05:00,160.35,160.36,159.99,160.04,167502.0,160.35,160.36,159.99,160.04,167502.0
2020-05-11 10:10:00,160.05,160.11,159.96,160.04,128217.0,160.05,160.11,159.96,160.04,128217.0
2020-05-11 10:15:00,160.01,160.01,159.63,159.67,237481.0,160.01,160.01,159.63,159.67,237481.0
2020-05-11 10:20:00,159.66,159.89,159.53,159.76,190156.0,159.66,159.89,159.53,159.76,190156.0
2020-05-11 10:25:00,159.76,159.86,159.67,159.74,127087.0,159.76,159.86,159.67,159.74,127087.0
2020-05-11 10:30:00,159.73,159.9,159.5,159.66,186962.0,159.73,159.9,159.5,159.66,186962.0
2020-05-11 10:35:00,159.67,159.87,159.62,159.79,153596.0,159.67,159.87,159.62,159.79,153596.0
2020-05-11 10:40:00,159.78,159.81,159.63,159.68,175642.0,159.78,159.81,159.63,159.68,175642.0
2020-05-11 10:45:00,159.68,159.78,159.55,159.59,183031.0,159.68,159.78,159.55,159.59,183031.0
2020-05-11 10:50:00,159.59,159.75,159.59,159.66,98416.0,159.59,159.75,159.59,159.66,98416.0
2020-05-11 10:55:00,159.67,159.7,159.5,159.59,71479.0,159.67,159.7,159.5,159.59,71479.0
2020-05-11 11:00:00,159.59,159.6,159.13,159.29,141304.0,159.59,159.6,159.13,159.29,141304.0
2020-05-11 11:05:00,159.32,159.32,159.07,159.24,318805.0,159.32,159.32,159.07,159.24,318805.0
2020-05-11 11:10:00,159.22,159.44,159.19,159.43,105378.0,159.22,159.44,159.19,159.43,105378.0
2020-05-11 11:15:00,159.41,159.54,159.37,159.41,125194.0,159.41,159.54,159.37,159.41,125194.0
2020-05-11 11:20:00,159.4,159.61,159.37,159.59,68214.0,159.4,159.61,159.37,159.59,68214.0
2020-05-11 11:25:00,159.58,159.59,159.48,159.58,47696.0,159.58,159.59,159.48,159.58,47696.0
2020-05-11 11:30:00,159.58,159.7,159.55,159.62,61254.0,159.58,159.7,159.55,159.62,61254.0
2020-05-11 11:35:00,159.62,159.69,159.53,159.53,58813.0,159.62,159.69,159.53,159.53,58813.0
2020-05-11 11:40:00,159.53,159.59,159.45,159.48,44976.0,159.53,159.59,159.45,159.48,44976.0
2020-05-11 11:45:00,159.5,159.51,159.38,159.46,48132.0,159.5,159.51,159.38,159.46,48132.0
2020-05-11 11:50:00,159.46,159.5,159.39,159.48,32611.0,159.46,159.5,159.39,159.48,32611.0
2020-05-11 11:55:00,159.5,159.58,159.47,159.55,98191.0,159.5,159.58,159.47,159.55,98191.0
2020-05-11 12:00:00,159.55,159.56,159.42,159.45,41073.0,159.55,159.56,159.42,159.45,41073.0
2020-05-11 12:05:00,159.4,159.42,159.26,159.34,87198.0,159.4,159.42,159.26,159.34,87198.0
2020-05-11 12:10:00,159.34,159.39,158.89,159.37,953707.0,159.34,159.39,158.89,159.37,953707.0
2020-05-11 12:15:00,159.36,159.42,159.33,159.37,50697.0,159.36,159.42,159.33,159.37,50697.0
2020-05-11 12:20:00,159.36,159.36,159.28,159.34,66428.0,159.36,159.36,159.28,159.34,66428.0
2020-05-11 12:25:00,159.35,159.4,159.3,159.36,30903.0,159.35,159.4,159.3,159.36,30903.0
2020-05-11 12:30:00,159.36,159.38,159.24,159.34,58935.0,159.36,159.38,159.24,159.34,58935.0
2020-05-11 12:35:00,159.33,159.41,159.28,159.38,118431.0,159.33,159.41,159.28,159.38,118431.0
2020-05-11 12:40:00,159.38,159.47,159.37,159.43,93309.0,159.38,159.47,159.37,159.43,93309.0
2020-05-11 12:45:00,159.4,159.58,159.4,159.51,52837.0,159.4,159.58,159.4,159.51,52837.0
2020-05-11 12:50:00,159.52,159.64,159.46,159.59,58015.0,159.52,159.64,159.46,159.59,58015.0
2020-05-11 12:55:00,159.6,159.61,159.42,159.59,106018.0,159.6,159.61,159.42,159.59,106018.0
2020-05-11 13:00:00,159.59,159.61,159.51,159.6,50178.0,159.59,159.61,159.51,159.6,50178.0
2020-05-11 13:05:00,159.59,159.76,159.58,159.75,59831.0,159.59,159.76,159.58,159.75,59831.0
2020-05-11 13:10:00,159.75,159.77,159.61,159.62,47287.0,159.75,159.77,159.61,159.62,47287.0
2020-05-11 13:15:00,159.61,159.67,159.58,159.62,64653.0,159.61,159.67,159.58,159.62,64653.0
2020-05-11 13:20:00,159.63,159.75,159.59,159.69,92645.0,159.63,159.75,159.59,159.69,92645.0
2020-05-11 13:25:00,159.7,159.7,159.46,159.46,40918.0,159.7,159.7,159.46,159.46,40918.0
2020-05-11 13:30:00,159.45,159.55,159.43,159.49,40562.0,159.45,159.55,159.43,159.49,40562.0
2020-05-11 13:35:00,159.48,159.55,159.42,159.47,80314.0,159.48,159.55,159.42,159.47,80314.0
2020-05-11 13:40:00,159.46,159.5,159.42,159.45,53727.0,159.46,159.5,159.42,159.45,53727.0
2020-05-11 13:45:00,159.45,159.54,159.37,159.4,47882.0,159.45,159.54,159.37,159.4,47882.0
2020-05-11 13:50:00,159.39,159.47,159.35,159.43,109603.0,159.39,159.47,159.35,159.43,109603.0
2020-05-11 13:55:00,159.44,159.49,159.41,159.47,57453.0,159.44,159.49,159.41,159.47,57453.0
2020-05-11 14:00:00,159.48,159.48,159.38,159.43,62488.0,159.48,159.48,159.38,159.43,62488.0
2020-05-11 14:05:00,159.42,159.44,159.31,159.31,73507.0,159.42,159.44,159.31,159.31,73507.0
2020-05-11 14:10:00,159.31,159.39,159.28,159.33,202517.0,159.31,159.39,159.28,159.33,202517.0
2020-05-11 14:15:00,159.32,159.37,159.31,159.33,118057.0,159.32,159.37,159.31,159.33,118057.0
2020-05-11 14:20:00,159.33,159.36,159.26,159.28,51770.0,159.33,159.36,159.26,159.28,51770.0
2020-05-11 14:25:00,159.28,159.3,159.23,159.28,75952.0,159.28,159.3,159.23,159.28,75952.0
2020-05-11 14:30:00,159.27,159.33,159.24,159.27,40252.0,159.27,159.33,159.24,159.27,40252.0
2020-05-11 14:35:00,159.26,159.3,159.23,159.25,39304.0,159.26,159.3,159.23,159.25,39304.0
2020-05-11 14:40:00,159.25,159.31,159.22,159.31,25146.0,159.25,159.31,159.22,159.31,25146.0
2020-05-11 14:45:00,159.31,159.41,159.29,159.39,60686.0,159.31,159.41,159.29,159.39,60686.0
2020-05-11 14:50:00,159.38,159.47,159.34,159.47,35994.0,159.38,159.47,159.34,159.47,35994.0
2020-05-11 14:55:00,159.47,159.72,159.46,159.61,131633.0,159.47,159.72,159.46,159.61,131633.0
2020-05-11 15:00:00,159.59,159.7,159.58,159.63,53376.0,159.59,159.7,159.58,159.63,53376.0
2020-05-11 15:05:00,159.63,159.68,159.59,159.66,28199.0,159.63,159.68,159.59,159.66,28199.0
2020-05-11 15:10:00,159.65,159.69,159.61,159.63,71905.0,159.65,159.69,159.61,159.63,71905.0
2020-05-11 15:15:00,159.63,159.71,159.63,159.71,45981.0,159.63,159.71,159.63,159.71,45981.0
2020-05-11 15:20:00,159.71,159.72,159.64,159.65,46092.0,159.71,159.72,159.64,159.65,46092.0
2020-05-11 15:25:00,159.66,159.69,159.54,159.58,126534.0,159.66,159.69,159.54,159.58,126534.0
2020-05-11 15:30:00,159.59,159.66,159.58,159.64,72362.0,159.59,159.66,159.58,159.64,72362.0
2020-05-11 15:35:00,159.65,159.66,159.58,159.61,58665.0,159.65,159.66,159.58,159.61,58665.0
2020-05-11 15:40:00,159.62,159.66,159.6,159.64,100289.0,159.62,159.66,159.6,159.64,100289.0
2020-05-11 15:45:00,159.64,159.68,159.6,159.6,83283.0,159.64,159.68,159.6,159.6,83283.0
2020-05-11 15:50:00,159.61,159.66,159.55,159.57,160556.0,159.61,159.66,159.55,159.57,160556.0
2020-05-11 15:55:00,159.58,159.62,159.46,159.47,200944.0,159.58,159.62,159.46,159.47,200944.0
2020-05-12 09:30:00,160.3,160.49,160.27,160.32,200730.0,160.3,160.49,160.27,160.32,200730.0
2020-05-12 09:35:00,160.32,160.41,160.29,160.34,173764.0,160.32,160.41,160.29,160.34,173764.0
2020-05-12 09:40:00,160.34,160.48,160.32,160.34,84631.0,160.34,160.48,160.32,160.34,84631.0
2020-05-12 09:45:00,160.34,160.39,160.09,160.11,268169.0,160.34,160.39,160.09,160.11,268169.0
2020-05-12 09:50:00,160.1,160.24,160.09,160.21,115527.0,160.1,160.24,160.09,160.21,115527.0
2020-05-12 09:55:00,160.21,160.84,160.21,160.75,360662.0,160.21,160.84,160.21,160.75,360662.0
2020-05-12 10:00:00,160.77,160.79,160.21,160.37,439483.0,160.77,160.79,160.21,160.37,439483.0
2020-05-12 10:05:00,160.36,160.4,160.21,160.29,89319.0,160.36,160.4,160.21,160.29,89319.0
2020-05-12 10:10:00,160.3,160.35,160.08,160.27,110717.0,160.3,160.35,160.08,160.27,110717.0
2020-05-12 10:15:00,160.29,160.39,160.26,160.38,76215.0,160.29,160.39,160.26,160.38,76215.0
2020-05-12 10:20:00,160.38,160.57,160.38,160.57,111152.0,160.38,160.57,160.38,160.57,111152.0
2020-05-12 10:25:00,160.57,160.61,160.49,160.57,106653.0,160.57,160.61,160.49,160.57,106653.0
2020-05-12 10:30:00,160.56,160.64,160.43,160.5,119962.0,160.56,160.64,160.43,160.5,119962.0
2020-05-12 10:35:00,160.52,160.56,160.4,160.56,91859.0,160.52,160.56,160.4,160.56,91859.0
2020-05-12 10:40:00,160.56,160.56,160.42,160.49,91153.0,160.56,160.56,160.42,160.49,91153.0
2020-05-12 10:45:00,160.48,160.63,160.47,160.62,88454.0,160.48,160.63,160.47,160.62,88454.0
2020-05-12 10:50:00,160.63,160.77,160.58,160.71,109633.0,160.63,160.77,160.58,160.71,109633.0
2020-05-12 10:55:00,160.72,160.89,160.7,160.85,168680.0,160.72,160.89,160.7,160.85,168680.0
2020-05-12 11:00:00,160.86,160.95,160.67,160.78,271737.0,160.86,160.95,160.67,160.78,271737.0
2020-05-12 11:05:00,160.79,160.88,160.74,160.86,59538.0,160.79,160.88,160.74,160.86,59538.0
2020-05-12 11:10:00,160.86,160.93,160.72,160.77,153579.0,160.86,160.93,160.72,160.77,153579.0
2020-05-12 11:15:00,160.77,160.86,160.74,160.81,88376.0,160.77,160.86,160.74,160.81,88376.0
2020-05-12 11:20:00,160.82,160.82,160.72,160.76,47038.0,160.82,160.82,160.72,160.76,47038.0
2020-05-12 11:25:00,160.75,160.82,160.7,160.79,65952.0,160.75,160.82,160.7,160.79,65952.0
2020-05-12 11:30:00,160.8,160.87,160.58,160.59,74853.0,160.8,160.87,160.58,160.59,74853.0
2020-05-12 11:35:00,160.6,160.68,160.6,160.65,42407.0,160.6,160.68,160.6,160.65,42407.0
2020-05-12 11:40:00,160.66,160.74,160.65,160.72,45554.0,160.66,160.74,160.65,160.72,45554.0
2020-05-12 11:45:00,160.72,160.73,160.49,160.52,138658.0,160.72,160.73,160.49,160.52,138658.0
2020-05-12 11:50:00,160.52,160.61,160.5,160.52,21093.0,160.52,160.61,160.5,160.52,21093.0
2020-05-12 11:55:00,160.52,160.58,160.48,160.51,46416.0,160.52,160.58,160.48,160.51,46416.0
2020-05-12 12:00:00,160.5,160.57,160.45,160.53,65418.0,160.5,160.57,160.45,160.53,65418.0
2020-05-12 12:05:00,160.52,160.53,160.38,160.39,50106.0,160.52,160.53,160.38,160.39,50106.0
2020-05-12 12:10:00,160.38,160.4,160.29,160.34,33615.0,160.38,160.4,160.29,160.34,33615.0
2020-05-12 12:15:00,160.35,160.35,160.15,160.3,83579.0,160.35,160.35,160.15,160.3,83579.0
2020-05-12 12:20:00,160.28,160.3,160.17,160.18,29998.0,160.28,160.3,160.17,160.18,29998.0
2020-05-12 12:25:00,160.18,160.24,160.09,160.22,66532.0,160.18,160.24,160.09,160.22,66532.0
2020-05-12 12:30:00,160.22,160.32,160.22,160.26,78443.0,160.22,160.32,160.22,160.26,78443.0
2020-05-12 12:35:00,160.25,160.25,160.05,160.08,154637.0,160.25,160.25,160.05,160.08,154637.0
2020-05-12 12:40:00,160.09,160.11,160.0,160.02,63669.0,160.09,160.11,160.0,160.02,63669.0
2020-05-12 12:45:00,160.03,160.11,160.03,160.05,54648.0,160.03,160.11,160.03,160.05,54648.0
2020-05-12 12:50:00,160.06,160.16,160.05,160.12,87354.0,160.06,160.16,160.05,160.12,87354.0
2020-05-12 12:55:00,160.12,160.13,160.03,160.11,83247.0,160.12,160.13,160.03,160.11,83247.0
2020-05-12 13:00:00,160.1,160.19,160.02,160.17,126356.0,160.1,160.19,160.02,160.17,126356.0
2020-05-12 13:05:00,160.17,160.22,160.1,160.14,48434.0,160.17,160.22,160.1,160.14,48434.0
2020-05-12 13:10:00,160.1,160.24,160.08,160.21,101606.0,160.1,160.24,160.08,160.21,101606.0
2020-05-12 13:15:00,160.21,160.22,160.09,160.16,33456.0,160.21,160.22,160.09,160.16,33456.0
2020-05-12 13:20:00,160.15,160.18,160.07,160.12,44191.0,160.15,160.18,160.07,160.12,44191.0
2020-05-12 13:25:00,160.09,160.16,160.07,160.14,55295.0,160.09,160.16,160.07,160.14,55295.0
2020-05-12 13:30:00,160.16,160.21,160.06,160.1,45279.0,160.16,160.21,160.06,160.1,45279.0
2020-05-12 13:35:00,160.11,160.12,160.01,160.1,85252.0,160.11,160.12,160.01,160.1,85252.0
2020-05-12 13:40:00,160.09,160.1,160.01,160.09,53168.0,160.09,160.1,160.01,160.09,53168.0
2020-05-12 13:45:00,160.08,160.13,160.06,160.12,31765.0,160.08,160.13,160.06,160.12,31765.0
2020-05-12 13:50:00,160.12,160.19,160.07,160.15,66393.0,160.12,160.19,160.07,160.15,66393.0
2020-05-12 13:55:00,160.16,160.3,160.15,160.23,76013.0,160.16,160.3,160.15,160.23,76013.0
2020-05-12 14:00:00,160.22,160.3,160.2,160.27,55454.0,160.22,160.3,160.2,160.27,55454.0
2020-05-12 14:05:00,160.26,160.3,160.23,160.27,22280.0,160.26,160.3,160.23,160.27,22280.0
2020-05-12 14:10:00,160.28,160.35,160.25,160.29,84713.0,160.28,160.35,160.25,160.29,84713.0
2020-05-12 14:15:00,160.28,160.28,160.19,160.22,33671.0,160.28,160.28,160.19,160.22,33671.0
2020-05-12 14:20:00,160.22,160.28,160.21,160.25,28592.0,160.22,160.28,160.21,160.25,28592.0
2020-05-12 14:25:00,160.25,160.29,160.23,160.27,35855.0,160.25,160.29,160.23,160.27,35855.0
2020-05-12 14:30:00,160.27,160.27,160.17,160.18,22138.0,160.27,160.27,160.17,160.18,22138.0
2020-05-12 14:35:00,160.2,160.27,160.18,160.27,24956.0,160.2,160.27,160.18,160.27,24956.0
2020-05-12 14:40:00,160.27,160.28,160.17,160.21,49242.0,160.27,160.28,160.17,160.21,49242.0
2020-05-12 14:45:00,160.22,160.22,160.12,160.12,37201.0,160.22,160.22,160.12,160.12,37201.0
2020-05-12 14:50:00,160.12,160.13,160.08,160.1,31801.0,160.12,160.13,160.08,160.1,31801.0
2020-05-12 14:55:00,160.09,160.13,160.03,160.1,67792.0,160.09,160.13,160.03,160.1,67792.0
2020-05-12 15:00:00,160.1,160.1,160.02,160.04,78628.0,160.1,160.1,160.02,160.04,78628.0
2020-05-12 15:05:00,160.03,160.12,160.03,160.1,106080.0,160.03,160.12,160.03,160.1,106080.0
2020-05-12 15:10:00,160.09,160.09,160.0,160.01,91148.0,160.09,160.09,160.0,160.01,91148.0
2020-05-12 15:15:00,160.02,160.04,159.72,159.75,187093.0,160.02,160.04,159.72,159.75,187093.0
2020-05-12 15:20:00,159.75,160.02,159.72,160.01,163409.0,159.75,160.02,159.72,160.01,163409.0
2020-05-12 15:25:00,160.02,160.02,159.8,159.82,134932.0,160.02,160.02,159.8,159.82,134932.0
2020-05-12 15:30:00,159.81,159.91,159.81,159.87,85411.0,159.81,159.91,159.81,159.87,85411.0
2020-05-12 15:35:00,159.88,159.89,159.75,159.83,77959.0,159.88,159.89,159.75,159.83,77959.0
2020-05-12 15:40:00,159.82,159.83,159.77,159.81,52210.0,159.82,159.83,159.77,159.81,52210.0
2020-05-12 15:45:00,159.81,160.02,159.8,159.99,251143.0,159.81,160.02,159.8,159.99,251143.0
2020-05-12 15:50:00,159.98,160.17,159.89,160.17,355045.0,159.98,160.17,159.89,160.17,355045.0
2020-05-12 15:55:00,160.17,160.24,160.08,160.09,434361.0,160.17,160.24,160.08,160.09,434361.0
2020-05-13 09:30:00,160.94,161.0,160.54,160.64,419901.0,160.94,161.0,160.54,160.64,419901.0
2020-05-13 09:35:00,160.63,160.93,160.59,160.87,248038.0,160.63,160.93,160.59,160.87,248038.0
2020-05-13 09:40:00,160.87,160.97,160.73,160.9,138470.0,160.87,160.97,160.73,160.9,138470.0
2020-05-13 09:45:00,160.89,160.93,160.64,160.85,129263.0,160.89,160.93,160.64,160.85,129263.0
2020-05-13 09:50:00,160.85,160.95,160.75,160.86,201528.0,160.85,160.95,160.75,160.86,201528.0
2020-05-13 09:55:00,160.85,160.86,160.6,160.72,194491.0,160.85,160.86,160.6,160.72,194491.0
2020-05-13 10:00:00,160.73,160.8,160.59,160.69,223302.0,160.73,160.8,160.59,160.69,223302.0
2020-05-13 10:05:00,160.67,160.87,160.67,160.87,116977.0,160.67,160.87,160.67,160.87,116977.0
2020-05-13 10:10:00,160.84,160.85,160.73,160.73,96824.0,160.84,160.85,160.73,160.73,96824.0
2020-05-13 10:15:00,160.73,160.88,160.73,160.79,99997.0,160.73,160.88,160.73,160.79,99997.0
2020-05-13 10:20:00,160.81,160.88,160.74,160.87,125756.0,160.81,160.88,160.74,160.87,125756.0
2020-05-13 10:25:00,160.89,161.11,160.85,161.04,211221.0,160.89,161.11,160.85,161.04,211221.0
2020-05-13 10:30:00,161.05,161.25,161.0,161.09,228123.0,161.05,161.25,161.0,161.09,228123.0
2020-05-13 10:35:00,161.09,161.24,161.07,161.17,183154.0,161.09,161.24,161.07,161.17,183154.0
2020-05-13 10:40:00,161.18,161.21,161.08,161.19,116424.0,161.18,161.21,161.08,161.19,116424.0
2020-05-13 10:45:00,161.2,161.25,161.13,161.19,96404.0,161.2,161.25,161.13,161.19,96404.0
2020-05-13 10:50:00,161.22,161.31,161.11,161.22,89014.0,161.22,161.31,161.11,161.22,89014.0
2020-05-13 10:55:00,161.22,161.25,160.94,161.01,95252.0,161.22,161.25,160.94,161.01,95252.0
2020-05-13 11:00:00,161.01,161.23,161.01,161.23,69703.0,161.01,161.23,161.01,161.23,69703.0
2020-05-13 11:05:00,161.23,161.31,161.16,161.23,160153.0,161.23,161.31,161.16,161.23,160153.0
2020-05-13 11:10:00,161.24,161.37,161.22,161.34,143535.0,161.24,161.37,161.22,161.34,143535.0
2020-05-13 11:15:00,161.34,161.41,161.27,161.35,109183.0,161.34,161.41,161.27,161.35,109183.0
2020-05-13 11:20:00,161.34,161.39,161.22,161.39,131178.0,161.34,161.39,161.22,161.39,131178.0
2020-05-13 11:25:00,161.37,161.46,161.36,161.42,212341.0,161.37,161.46,161.36,161.42,212341.0
2020-05-13 11:30:00,161.42,161.44,161.37,161.4,153839.0,161.42,161.44,161.37,161.4,153839.0
2020-05-13 11:35:00,161.39,161.45,161.37,161.41,100837.0,161.39,161.45,161.37,161.41,100837.0
2020-05-13 11:40:00,161.41,161.42,161.27,161.31,116264.0,161.41,161.42,161.27,161.31,116264.0
2020-05-13 11:45:00,161.31,161.33,161.15,161.19,87674.0,161.31,161.33,161.15,161.19,87674.0
2020-05-13 11:50:00,161.18,161.2,160.99,161.13,101133.0,161.18,161.2,160.99,161.13,101133.0
2020-05-13 11:55:00,161.11,161.11,160.93,160.94,114320.0,161.11,161.11,160.93,160.94,114320.0
2020-05-13 12:00:00,160.95,161.05,160.91,161.0,59667.0,160.95,161.05,160.91,161.0,59667.0
2020-05-13 12:05:00,161.0,161.01,160.89,160.92,79066.0,161.0,161.01,160.89,160.92,79066.0
2020-05-13 12:10:00,160.92,160.96,160.79,160.83,101601.0,160.92,160.96,160.79,160.83,101601.0
2020-05-13 12:15:00,160.83,160.88,160.67,160.75,91981.0,160.83,160.88,160.67,160.75,91981.0
2020-05-13 12:20:00,160.74,160.78,160.6,160.62,81659.0,160.74,160.78,160.6,160.62,81659.0
2020-05-13 12:25:00,160.62,160.85,160.61,160.81,134915.0,160.62,160.85,160.61,160.81,134915.0
2020-05-13 12:30:00,160.78,160.85,160.74,160.83,59530.0,160.78,160.85,160.74,160.83,59530.0
2020-05-13 12:35:00,160.83,160.91,160.77,160.91,95199.0,160.83,160.91,160.77,160.91,95199.0
2020-05-13 12:40:00,160.91,160.97,160.87,160.96,60656.0,160.91,160.97,160.87,160.96,60656.0
2020-05-13 12:45:00,160.96,161.04,160.94,161.03,41718.0,160.96,161.04,160.94,161.03,41718.0
2020-05-13 12:50:00,161.02,161.06,160.96,161.01,62856.0,161.02,161.06,160.96,161.01,62856.0
2020-05-13 12:55:00,161.04,161.07,160.98,161.0,49115.0,161.04,161.07,160.98,161.0,49115.0
2020-05-13 13:00:00,161.01,161.02,160.86,160.87,106472.0,161.01,161.02,160.86,160.87,106472.0
2020-05-13 13:05:00,160.86,161.0,160.79,160.97,64225.0,160.86,161.0,160.79,160.97,64225.0
2020-05-13 13:10:00,160.99,161.07,160.96,161.04,44419.0,160.99,161.07,160.96,161.04,44419.0
2020-05-13 13:15:00,161.05,161.11,160.97,160.98,62575.0,161.05,161.11,160.97,160.98,62575.0
2020-05-13 13:20:00,160.97,161.11,160.96,161.05,87065.0,160.97,161.11,160.96,161.05,87065.0
2020-05-13 13:25:00,161.07,161.14,160.98,161.09,100008.0,161.07,161.14,160.98,161.09,100008.0
2020-05-13 13:30:00,161.1,161.1,160.94,161.01,51809.0,161.1,161.1,160.94,161.01,51809.0
2020-05-13 13:35:00,161.01,161.02,160.95,160.96,26773.0,161.01,161.02,160.95,160.96,26773.0
2020-05-13 13:40:00,160.96,160.99,160.85,160.97,43242.0,160.96,160.99,160.85,160.97,43242.0
2020-05-13 13:45:00,160.96,161.02,160.94,160.99,27798.0,160.96,161.02,160.94,160.99,27798.0
2020-05-13 13:50:00,160.98,161.0,160.9,160.94,35579.0,160.98,161.0,160.9,160.94,35579.0
2020-05-13 13:55:00,160.95,160.99,160.92,160.94,33433.0,160.95,160.99,160.92,160.94,33433.0
2020-05-13 14:00:00,160.91,160.95,160.84,160.84,58576.0,160.91,160.95,160.84,160.84,58576.0
2020-05-13 14:05:00,160.85,160.92,160.83,160.92,36348.0,160.85,160.92,160.83,160.92,36348.0
2020-05-13 14:10:00,160.92,160.97,160.86,160.96,26996.0,160.92,160.97,160.86,160.96,26996.0
2020-05-13 14:15:00,160.96,160.99,160.91,160.95,37712.0,160.96,160.99,160.91,160.95,37712.0
2020-05-13 14:20:00,160.96,161.0,160.92,161.0,41203.0,160.96,161.0,160.92,161.0,41203.0
2020-05-13 14:25:00,161.0,161.02,160.96,161.0,26474.0,161.0,161.02,160.96,161.0,26474.0
2020-05-13 14:30:00,161.0,161.04,160.98,161.02,44495.0,161.0,161.04,160.98,161.02,44495.0
2020-05-13 14:35:00,161.01,161.07,160.97,161.03,50915.0,161.01,161.07,160.97,161.03,50915.0
2020-05-13 14:40:00,161.04,161.06,160.98,161.06,43568.0,161.04,161.06,160.98,161.06,43568.0
2020-05-13 14:45:00,161.06,161.11,161.04,161.08,66490.0,161.06,161.11,161.04,161.08,66490.0
2020-05-13 14:50:00,161.07,161.11,161.05,161.08,30626.0,161.07,161.11,161.05,161.08,30626.0
2020-05-13 14:55:00,161.09,161.17,161.05,161.12,77116.0,161.09,161.17,161.05,161.12,77116.0
2020-05-13 15:00:00,161.1,161.37,161.1,161.36,217998.0,161.1,161.37,161.1,161.36,217998.0
2020-05-13 15:05:00,161.36,161.36,161.2,161.28,88168.0,161.36,161.36,161.2,161.28,88168.0
2020-05-13 15:10:00,161.29,161.38,161.27,161.31,59212.0,161.29,161.38,161.27,161.31,59212.0
2020-05-13 15:15:00,161.31,161.36,161.27,161.34,138599.0,161.31,161.36,161.27,161.34,138599.0
2020-05-13 15:20:00,161.35,161.36,161.23,161.27,170069.0,161.35,161.36,161.23,161.27,170069.0
2020-05-13 15:25:00,161.27,161.36,161.22,161.22,141178.0,161.27,161.36,161.22,161.22,141178.0
2020-05-13 15:30:00,161.23,161.35,161.21,161.31,126754.0,161.23,161.35,161.21,161.31,126754.0
2020-05-13 15:35:00,161.31,161.43,161.31,161.39,174100.0,161.31,161.43,161.31,161.39,174100.0
2020-05-13 15:40:00,161.39,161.43,161.34,161.42,162144.0,161.39,161.43,161.34,161.42,162144.0
2020-05-13 15:45:00,161.4,161.49,161.38,161.47,162177.0,161.4,161.49,161.38,161.47,162177.0
2020-05-13 15:50:00,161.47,161.52,161.4,161.43,260832.0,161.47,161.52,161.4,161.43,260832.0
2020-05-13 15:55:00,161.43,161.62,161.41,161.53,443260.0,161.43,161.62,161.41,161.53,443260.0
2020-05-14 09:30:00,161.53,162.16,161.51,162.05,461612.0,161.53,162.16,161.51,162.05,461612.0
2020-05-14 09:35:00,162.06,162.3,161.95,162.25,470256.0,162.06,162.3,161.95,162.25,470256.0
2020-05-14 09:40:00,162.26,162.58,162.15,162.44,819117.0,162.26,162.58,162.15,162.44,819117.0
2020-05-14 09:45:00,162.44,162.64,162.29,162.47,462194.0,162.44,162.64,162.29,162.47,462194.0
2020-05-14 09:50:00,162.48,162.65,162.42,162.51,457885.0,162.48,162.65,162.42,162.51,457885.0
2020-05-14 09:55:00,162.51,163.0,162.51,162.94,732256.0,162.51,163.0,162.51,162.94,732256.0
2020-05-14 10:00:00,162.94,163.05,162.81,162.83,1027686.0,162.94,163.05,162.81,162.83,1027686.0
2020-05-14 10:05:00,162.83,162.92,162.62,162.74,534344.0,162.83,162.92,162.62,162.74,534344.0
2020-05-14 10:10:00,162.73,163.21,162.73,163.09,485270.0,162.73,163.21,162.73,163.09,485270.0
2020-05-14 10:15:00,163.09,163.12,162.87,162.88,369349.0,163.09,163.12,162.87,162.88,369349.0
2020-05-14 10:20:00,162.88,162.98,162.85,162.92,175283.0,162.88,162.98,162.85,162.92,175283.0
2020-05-14 10:25:00,162.91,163.06,162.65,162.72,259715.0,162.91,163.06,162.65,162.72,259715.0
2020-05-14 10:30:00,162.71,162.86,162.65,162.83,220221.0,162.71,162.86,162.65,162.83,220221.0
2020-05-14 10:35:00,162.82,162.88,162.77,162.78,95695.0,162.82,162.88,162.77,162.78,95695.0
2020-05-14 10:40:00,162.78,162.85,162.72,162.74,150781.0,162.78,162.85,162.72,162.74,150781.0
2020-05-14 10:45:00,162.75,163.01,162.74,162.99,113945.0,162.75,163.01,162.74,162.99,113945.0
2020-05-14 10:50:00,162.99,163.03,162.87,162.88,153095.0,162.99,163.03,162.87,162.88,153095.0
2020-05-14 10:55:00,162.87,162.92,162.79,162.9,96122.0,162.87,162.92,162.79,162.9,96122.0
2020-05-14 11:00:00,162.9,163.0,162.89,162.94,95755.0,162.9,163.0,162.89,162.94,95755.0
2020-05-14 11:05:00,162.93,162.93,162.67,162.7,113397.0,162.93,162.93,162.67,162.7,113397.0
2020-05-14 11:10:00,162.69,162.76,162.63,162.74,119158.0,162.69,162.76,162.63,162.74,119158.0
2020-05-14 11:15:00,162.74,162.82,162.73,162.77,128778.0,162.74,162.82,162.73,162.77,128778.0
2020-05-14 11:20:00,162.76,162.95,162.76,162.95,150179.0,162.76,162.95,162.76,162.95,150179.0
2020-05-14 11:25:00,162.94,162.96,162.89,162.94,108996.0,162.94,162.96,162.89,162.94,108996.0
2020-05-14 11:30:00,162.95,163.03,162.84,162.95,165806.0,162.95,163.03,162.84,162.95,165806.0
2020-05-14 11:35:00,162.95,163.0,162.87,162.9,89368.0,162.95,163.0,162.87,162.9,89368.0
2020-05-14 11:40:00,162.9,163.04,162.85,163.02,91253.0,162.9,163.04,162.85,163.02,91253.0
2020-05-14 11:45:00,163.02,163.11,163.0,163.04,118778.0,163.02,163.11,163.0,163.04,118778.0
2020-05-14 11:50:00,163.03,163.21,162.95,163.19,141032.0,163.03,163.21,162.95,163.19,141032.0
2020-05-14 11:55:00,163.18,163.22,163.11,163.18,358548.0,163.18,163.22,163.11,163.18,358548.0
2020-05-14 12:00:00,163.18,163.32,163.12,163.22,266769.0,163.18,163.32,163.12,163.22,266769.0
2020-05-14 12:05:00,163.21,163.26,163.14,163.18,112235.0,163.21,163.26,163.14,163.18,112235.0
2020-05-14 12:10:00,163.18,163.26,163.07,163.16,135361.0,163.18,163.26,163.07,163.16,135361.0
2020-05-14 12:15:00,163.16,163.24,163.09,163.24,111711.0,163.16,163.24,163.09,163.24,111711.0
2020-05-14 12:20:00,163.24,163.34,163.22,163.32,185622.0,163.24,163.34,163.22,163.32,185622.0
2020-05-14 12:25:00,163.32,163.32,163.2,163.28,70606.0,163.32,163.32,163.2,163.28,70606.0
2020-05-14 12:30:00,163.28,163.28,163.07,163.18,222287.0,163.28,163.28,163.07,163.18,222287.0
2020-05-14 12:35:00,163.18,163.24,163.14,163.16,40667.0,163.18,163.24,163.14,163.16,40667.0
2020-05-14 12:40:00,163.17,163.25,163.15,163.16,130548.0,163.17,163.25,163.15,163.16,130548.0
2020-05-14 12:45:00,163.17,163.21,163.04,163.05,72310.0,163.17,163.21,163.04,163.05,72310.0
2020-05-14 12:50:00,163.05,163.07,162.98,163.05,86993.0,163.05,163.07,162.98,163.05,86993.0
2020-05-14 12:55:00,163.05,163.12,162.84,162.86,85710.0,163.05,163.12,162.84,162.86,85710.0
2020-05-14 13:00:00,162.86,162.9,162.73,162.82,136673.0,162.86,162.9,162.73,162.82,136673.0
2020-05-14 13:05:00,162.82,162.89,162.76,162.84,61396.0,162.82,162.89,162.76,162.84,61396.0
2020-05-14 13:10:00,162.84,162.92,162.81,162.88,80482.0,162.84,162.92,162.81,162.88,80482.0
2020-05-14 13:15:00,162.88,162.92,162.74,162.77,114896.0,162.88,162.92,162.74,162.77,114896.0
2020-05-14 13:20:00,162.79,162.95,162.79,162.93,55435.0,162.79,162.95,162.79,162.93,55435.0
2020-05-14 13:25:00,162.93,163.0,162.84,162.87,98277.0,162.93,163.0,162.84,162.87,98277.0
2020-05-14 13:30:00,162.86,162.87,162.73,162.78,162577.0,162.86,162.87,162.73,162.78,162577.0
2020-05-14 13:35:00,162.78,162.87,162.75,162.81,98354.0,162.78,162.87,162.75,162.81,98354.0
2020-05-14 13:40:00,162.81,162.84,162.64,162.67,99684.0,162.81,162.84,162.64,162.67,99684.0
2020-05-14 13:45:00,162.67,162.75,162.63,162.69,60687.0,162.67,162.75,162.63,162.69,60687.0
2020-05-14 13:50:00,162.68,162.72,162.63,162.65,54097.0,162.68,162.72,162.63,162.65,54097.0
2020-05-14 13:55:00,162.65,162.7,162.54,162.67,71975.0,162.65,162.7,162.54,162.67,71975.0
2020-05-14 14:00:00,162.66,162.85,162.55,162.85,112054.0,162.66,162.85,162.55,162.85,112054.0
2020-05-14 14:05:00,162.84,162.91,162.76,162.79,68448.0,162.84,162.91,162.76,162.79,68448.0
2020-05-14 14:10:00,162.79,162.84,162.75,162.82,56651.0,162.79,162.84,162.75,162.82,56651.0
2020-05-14 14:15:00,162.82,162.87,162.67,162.71,79019.0,162.82,162.87,162.67,162.71,79019.0
2020-05-14 14:20:00,162.71,162.85,162.71,162.85,38624.0,162.71,162.85,162.71,162.85,38624.0
2020-05-14 14:25:00,162.85,162.96,162.84,162.95,80615.0,162.85,162.96,162.84,162.95,80615.0
2020-05-14 14:30:00,162.95,162.98,162.86,162.93,51921.0,162.95,162.98,162.86,162.93,51921.0
2020-05-14 14:35:00,162.94,162.95,162.89,162.93,53684.0,162.94,162.95,162.89,162.93,53684.0
2020-05-14 14:40:00,162.93,162.96,162.86,162.9,41451.0,162.93,162.96,162.86,162.9,41451.0
2020-05-14 14:45:00,162.91,163.11,162.9,163.09,93062.0,162.91,163.11,162.9,163.09,93062.0
2020-05-14 14:50:00,163.08,163.09,163.02,163.08,63521.0,163.08,163.09,163.02,163.08,63521.0
2020-05-14 14:55:00,163.07,163.11,162.97,163.0,130378.0,163.07,163.11,162.97,163.0,130378.0
2020-05-14 15:00:00,163.0,163.06,162.95,162.97,100795.0,163.0,163.06,162.95,162.97,100795.0
2020-05-14 15:05:00,162.99,163.04,162.89,162.89,73824.0,162.99,163.04,162.89,162.89,73824.0
2020-05-14 15:10:00,162.89,162.9,162.76,162.83,119834.0,162.89,162.9,162.76,162.83,119834.0
2020-05-14 15:15:00,162.84,163.0,162.81,162.97,102402.0,162.84,163.0,162.81,162.97,102402.0
2020-05-14 15:20:00,162.97,162.99,162.94,162.98,46638.0,162.97,162.99,162.94,162.98,46638.0
2020-05-14 15:25:00,162.97,163.0,162.91,162.92,112222.0,162.97,163.0,162.91,162.92,112222.0
2020-05-14 15:30:00,162.92,162.92,162.76,162.82,74915.0,162.92,162.92,162.76,162.82,74915.0
2020-05-14 15:35:00,162.82,162.83,162.59,162.69,162926.0,162.82,162.83,162.59,162.69,162926.0
2020-05-14 15:40:00,162.68,162.76,162.6,162.76,108468.0,162.68,162.76,162.6,162.76,108468.0
2020-05-14 15:45:00,162.78,162.83,162.73,162.81,111643.0,162.78,162.83,162.73,162.81,111643.0
2020-05-14 15:50:00,162.81,162.99,162.8,162.95,190381.0,162.81,162.99,162.8,162.95,190381.0
2020-05-14 15:55:00,162.95,163.06,162.92,163.01,385173.0,162.95,163.06,162.92,163.01,385173.0
2020-05-15 09:30:00,164.02,164.03,163.54,163.6,507101.0,164.02,164.03,163.54,163.6,507101.0
2020-05-15 09:35:00,163.62,164.0,163.58,163.92,253217.0,163.62,164.0,163.58,163.92,253217.0
2020-05-15 09:40:00,163.93,163.93,163.63,163.75,130338.0,163.93,163.93,163.63,163.75,130338.0
2020-05-15 09:45:00,163.75,163.84,163.55,163.75,164182.0,163.75,163.84,163.55,163.75,164182.0
2020-05-15 09:50:00,163.72,163.77,163.41,163.53,162765.0,163.72,163.77,163.41,163.53,162765.0
2020-05-15 09:55:00,163.54,163.7,163.53,163.67,92734.0,163.54,163.7,163.53,163.67,92734.0
2020-05-15 10:00:00,163.69,163.72,163.08,163.27,428017.0,163.69,163.72,163.08,163.27,428017.0
2020-05-15 10:05:00,163.28,163.41,163.21,163.36,149686.0,163.28,163.41,163.21,163.36,149686.0
2020-05-15 10:10:00,163.35,163.44,163.29,163.43,151667.0,163.35,163.44,163.29,163.43,151667.0
2020-05-15 10:15:00,163.43,163.59,163.41,163.49,123486.0,163.43,163.59,163.41,163.49,123486.0
2020-05-15 10:20:00,163.5,163.74,163.5,163.74,186163.0,163.5,163.74,163.5,163.74,186163.0
2020-05-15 10:25:00,163.73,163.84,163.64,163.67,138922.0,163.73,163.84,163.64,163.67,138922.0
2020-05-15 10:30:00,163.68,163.75,163.65,163.66,118874.0,163.68,163.75,163.65,163.66,118874.0
2020-05-15 10:35:00,163.66,163.77,163.64,163.69,88788.0,163.66,163.77,163.64,163.69,88788.0
2020-05-15 10:40:00,163.69,163.92,163.59,163.61,118184.0,163.69,163.92,163.59,163.61,118184.0
2020-05-15 10:45:00,163.61,163.64,163.47,163.64,106569.0,163.61,163.64,163.47,163.64,106569.0
2020-05-15 10:50:00,163.63,163.72,163.59,163.69,144404.0,163.63,163.72,163.59,163.69,144404.0
2020-05-15 10:55:00,163.68,163.97,163.67,163.95,164034.0,163.68,163.97,163.67,163.95,164034.0
2020-05-15 11:00:00,163.96,164.07,163.84,164.06,172479.0,163.96,164.07,163.84,164.06,172479.0
2020-05-15 11:05:00,164.06,164.17,163.96,163.99,219402.0,164.06,164.17,163.96,163.99,219402.0
2020-05-15 11:10:00,163.99,164.13,163.93,164.05,341729.0,163.99,164.13,163.93,164.05,341729.0
2020-05-15 11:15:00,164.04,164.13,163.97,163.98,110265.0,164.04,164.13,163.97,163.98,110265.0
2020-05-15 11:20:00,164.0,164.3,163.99,164.25,208220.0,164.0,164.3,163.99,164.25,208220.0
2020-05-15 11:25:00,164.24,164.31,163.89,163.97,235931.0,164.24,164.31,163.89,163.97,235931.0
2020-05-15 11:30:00,163.97,164.16,163.95,164.16,250263.0,163.97,164.16,163.95,164.16,250263.0
2020-05-15 11:35:00,164.17,164.25,164.15,164.16,99910.0,164.17,164.25,164.15,164.16,99910.0
2020-05-15 11:40:00,164.16,164.23,164.13,164.22,80692.0,164.16,164.23,164.13,164.22,80692.0
2020-05-15 11:45:00,164.22,164.27,164.16,164.22,106825.0,164.22,164.27,164.16,164.22,106825.0
2020-05-15 11:50:00,164.24,164.27,164.18,164.2,99572.0,164.24,164.27,164.18,164.2,99572.0
2020-05-15 11:55:00,164.2,164.53,164.19,164.49,241886.0,164.2,164.53,164.19,164.49,241886.0
2020-05-15 12:00:00,164.49,164.8,164.21,164.27,770416.0,164.49,164.8,164.21,164.27,770416.0
2020-05-15 12:05:00,164.26,164.37,164.2,164.37,167971.0,164.26,164.37,164.2,164.37,167971.0
2020-05-15 12:10:00,164.37,164.45,164.33,164.45,77791.0,164.37,164.45,164.33,164.45,77791.0
2020-05-15 12:15:00,164.45,164.61,164.45,164.56,162875.0,164.45,164.61,164.45,164.56,162875.0
2020-05-15 12:20:00,164.56,164.65,164.45,164.51,175546.0,164.56,164.65,164.45,164.51,175546.0
2020-05-15 12:25:00,164.51,164.53,164.36,164.42,160769.0,164.51,164.53,164.36,164.42,160769.0
2020-05-15 12:30:00,164.41,164.57,164.38,164.5,119348.0,164.41,164.57,164.38,164.5,119348.0
2020-05-15 12:35:00,164.5,164.56,164.36,164.47,236920.0,164.5,164.56,164.36,164.47,236920.0
2020-05-15 12:40:00,164.47,164.5,164.4,164.43,128900.0,164.47,164.5,164.4,164.43,128900.0
2020-05-15 12:45:00,164.43,164.56,164.42,164.52,142954.0,164.43,164.56,164.42,164.52,142954.0
2020-05-15 12:50:00,164.52,164.57,164.49,164.56,92162.0,164.52,164.57,164.49,164.56,92162.0
2020-05-15 12:55:00,164.56,164.57,164.49,164.52,129083.0,164.56,164.57,164.49,164.52,129083.0
2020-05-15 13:00:00,164.53,164.56,164.47,164.52,169412.0,164.53,164.56,164.47,164.52,169412.0
2020-05-15 13:05:00,164.52,164.56,164.47,164.51,95831.0,164.52,164.56,164.47,164.51,95831.0
2020-05-15 13:10:00,164.53,164.58,164.5,164.53,53725.0,164.53,164.58,164.5,164.53,53725.0
2020-05-15 13:15:00,164.53,164.67,164.52,164.64,77512.0,164.53,164.67,164.52,164.64,77512.0
2020-05-15 13:20:00,164.63,164.67,164.39,164.44,176886.0,164.63,164.67,164.39,164.44,176886.0
2020-05-15 13:25:00,164.46,164.48,164.32,164.35,133628.0,164.46,164.48,164.32,164.35,133628.0
2020-05-15 13:30:00,164.35,164.5,164.31,164.5,78100.0,164.35,164.5,164.31,164.5,78100.0
2020-05-15 13:35:00,164.5,164.52,164.34,164.35,81044.0,164.5,164.52,164.34,164.35,81044.0
2020-05-15 13:40:00,164.36,164.53,164.31,164.53,71797.0,164.36,164.53,164.31,164.53,71797.0
2020-05-15 13:45:00,164.53,164.63,164.51,164.61,110319.0,164.53,164.63,164.51,164.61,110319.0
2020-05-15 13:50:00,164.61,164.77,164.55,164.56,149954.0,164.61,164.77,164.55,164.56,149954.0
2020-05-15 13:55:00,164.56,164.58,164.46,164.51,88194.0,164.56,164.58,164.46,164.51,88194.0
2020-05-15 14:00:00,164.5,164.55,164.33,164.41,105522.0,164.5,164.55,164.33,164.41,105522.0
2020-05-15 14:05:00,164.42,164.45,163.96,163.97,191320.0,164.42,164.45,163.96,163.97,191320.0
2020-05-15 14:10:00,163.98,164.04,163.75,163.79,172005.0,163.98,164.04,163.75,163.79,172005.0
2020-05-15 14:15:00,163.79,163.97,163.73,163.96,82971.0,163.79,163.97,163.73,163.96,82971.0
2020-05-15 14:20:00,163.97,164.06,163.87,163.97,122675.0,163.97,164.06,163.87,163.97,122675.0
2020-05-15 14:25:00,163.97,164.02,163.94,164.02,77646.0,163.97,164.02,163.94,164.02,77646.0
2020-05-15 14:30:00,164.02,164.02,163.93,163.97,68539.0,164.02,164.02,163.93,163.97,68539.0
2020-05-15 14:35:00,163.96,163.99,163.86,163.9,122238.0,163.96,163.99,163.86,163.9,122238.0
2020-05-15 14:40:00,163.9,163.94,163.59,163.78,182841.0,163.9,163.94,163.59,163.78,182841.0
2020-05-15 14:45:00,163.76,163.88,163.72,163.88,97624.0,163.76,163.88,163.72,163.88,97624.0
2020-05-15 14:50:00,163.88,164.02,163.88,163.92,78190.0,163.88,164.02,163.88,163.92,78190.0
2020-05-15 14:55:00,163.93,164.02,163.89,163.99,127685.0,163.93,164.02,163.89,163.99,127685.0
2020-05-15 15:00:00,163.98,164.06,163.91,164.03,76102.0,163.98,164.06,163.91,164.03,76102.0
2020-05-15 15:05:00,164.01,164.09,163.99,164.07,67497.0,164.01,164.09,163.99,164.07,67497.0
2020-05-15 15:10:00,164.08,164.14,164.0,164.06,160385.0,164.08,164.14,164.0,164.06,160385.0
2020-05-15 15:15:00,164.06,164.09,163.99,164.06,111507.0,164.06,164.09,163.99,164.06,111507.0
2020-05-15 15:20:00,164.08,164.14,164.06,164.07,82761.0,164.08,164.14,164.06,164.07,82761.0
2020-05-15 15:25:00,164.07,164.11,164.04,164.06,133831.0,164.07,164.11,164.04,164.06,133831.0
2020-05-15 15:30:00,164.06,164.07,163.96,164.01,114139.0,164.06,164.07,163.96,164.01,114139.0
2020-05-15 15:35:00,164.0,164.1,163.98,164.03,107428.0,164.0,164.1,163.98,164.03,107428.0
2020-05-15 15:40:00,164.03,164.05,163.98,163.99,80408.0,164.03,164.05,163.98,163.99,80408.0
2020-05-15 15:45:00,164.0,164.01,163.94,163.98,108890.0,164.0,164.01,163.94,163.98,108890.0
2020-05-15 15:50:00,163.98,164.02,163.91,163.98,189723.0,163.98,164.02,163.91,163.98,189723.0
2020-05-15 15:55:00,163.97,164.0,163.78,163.94,457756.0,163.97,164.0,163.78,163.94,457756.0
2020-05-18 09:30:00,164.33,164.5,164.25,164.33,656105.0,164.33,164.5,164.25,164.33,656105.0
2020-05-18 09:35:00,164.32,164.33,163.76,163.8,516618.0,164.32,164.33,163.76,163.8,516618.0
2020-05-18 09:40:00,163.8,164.05,163.79,163.88,337481.0,163.8,164.05,163.79,163.88,337481.0
2020-05-18 09:45:00,163.86,163.89,163.1,163.31,629397.0,163.86,163.89,163.1,163.31,629397.0
2020-05-18 09:50:00,163.33,163.33,163.08,163.18,453208.0,163.33,163.33,163.08,163.18,453208.0
2020-05-18 09:55:00,163.18,163.23,162.79,163.07,297222.0,163.18,163.23,162.79,163.07,297222.0
2020-05-18 10:00:00,163.1,163.17,162.85,163.13,262449.0,163.1,163.17,162.85,163.13,262449.0
2020-05-18 10:05:00,163.09,163.47,163.06,163.47,239778.0,163.09,163.47,163.06,163.47,239778.0
2020-05-18 10:10:00,163.45,163.6,163.33,163.59,203923.0,163.45,163.6,163.33,163.59,203923.0
2020-05-18 10:15:00,163.59,163.8,163.53,163.77,237393.0,163.59,163.8,163.53,163.77,237393.0
2020-05-18 10:20:00,163.77,163.93,163.54,163.92,189510.0,163.77,163.93,163.54,163.92,189510.0
2020-05-18 10:25:00,163.91,163.92,163.78,163.84,212806.0,163.91,163.92,163.78,163.84,212806.0
2020-05-18 10:30:00,163.83,163.87,163.6,163.7,174279.0,163.83,163.87,163.6,163.7,174279.0
2020-05-18 10:35:00,163.7,163.92,163.67,163.91,184152.0,163.7,163.92,163.67,163.91,184152.0
2020-05-18 10:40:00,163.9,163.9,163.68,163.85,94256.0,163.9,163.9,163.68,163.85,94256.0
2020-05-18 10:45:00,163.87,163.96,163.77,163.79,92377.0,163.87,163.96,163.77,163.79,92377.0
2020-05-18 10:50:00,163.76,163.92,163.66,163.8,110861.0,163.76,163.92,163.66,163.8,110861.0
2020-05-18 10:55:00,163.8,163.9,163.73,163.89,117865.0,163.8,163.9,163.73,163.89,117865.0
2020-05-18 11:00:00,163.89,163.89,163.72,163.72,112279.0,163.89,163.89,163.72,163.72,112279.0
2020-05-18 11:05:00,163.71,163.74,163.23,163.39,278837.0,163.71,163.74,163.23,163.39,278837.0
2020-05-18 11:10:00,163.39,163.41,163.08,163.23,157947.0,163.39,163.41,163.08,163.23,157947.0
2020-05-18 11:15:00,163.23,163.23,162.83,162.93,323277.0,163.23,163.23,162.83,162.93,323277.0
2020-05-18 11:20:00,162.95,163.08,162.87,162.91,214529.0,162.95,163.08,162.87,162.91,214529.0
2020-05-18 11:25:00,162.92,162.92,162.41,162.51,689255.0,162.92,162.92,162.41,162.51,689255.0
2020-05-18 11:30:00,162.5,163.1,162.48,163.09,363558.0,162.5,163.1,162.48,163.09,363558.0
2020-05-18 11:35:00,163.08,163.13,162.91,162.93,87394.0,163.08,163.13,162.91,162.93,87394.0
2020-05-18 11:40:00,162.92,162.95,162.76,162.92,100434.0,162.92,162.95,162.76,162.92,100434.0
2020-05-18 11:45:00,162.92,163.14,162.89,163.1,77813.0,162.92,163.14,162.89,163.1,77813.0
2020-05-18 11:50:00,163.12,163.12,162.94,163.08,116277.0,163.12,163.12,162.94,163.08,116277.0
2020-05-18 11:55:00,163.06,163.07,162.93,163.03,48365.0,163.06,163.07,162.93,163.03,48365.0
2020-05-18 12:00:00,163.04,163.16,163.04,163.06,56506.0,163.04,163.16,163.04,163.06,56506.0
2020-05-18 12:05:00,163.06,163.08,162.87,162.89,117161.0,163.06,163.08,162.87,162.89,117161.0
2020-05-18 12:10:00,162.88,162.95,162.72,162.73,141252.0,162.88,162.95,162.72,162.73,141252.0
2020-05-18 12:15:00,162.74,162.8,162.58,162.6,101216.0,162.74,162.8,162.58,162.6,101216.0
2020-05-18 12:20:00,162.61,162.77,162.5,162.7,213342.0,162.61,162.77,162.5,162.7,213342.0
2020-05-18 12:25:00,162.67,162.72,162.45,162.57,92355.0,162.67,162.72,162.45,162.57,92355.0
2020-05-18 12:30:00,162.56,162.86,162.5,162.85,108054.0,162.56,162.86,162.5,162.85,108054.0
2020-05-18 12:35:00,162.84,162.9,162.8,162.82,64235.0,162.84,162.9,162.8,162.82,64235.0
2020-05-18 12:40:00,162.83,162.94,162.81,162.89,116980.0,162.83,162.94,162.81,162.89,116980.0
2020-05-18 12:45:00,162.9,162.9,162.79,162.8,88956.0,162.9,162.9,162.79,162.8,88956.0
2020-05-18 12:50:00,162.78,162.8,162.66,162.74,135991.0,162.78,162.8,162.66,162.74,135991.0
2020-05-18 12:55:00,162.75,162.83,162.69,162.79,51751.0,162.75,162.83,162.69,162.79,51751.0
2020-05-18 13:00:00,162.8,162.81,162.63,162.76,112009.0,162.8,162.81,162.63,162.76,112009.0
2020-05-18 13:05:00,162.76,162.77,162.64,162.74,51997.0,162.76,162.77,162.64,162.74,51997.0
2020-05-18 13:10:00,162.74,162.77,162.66,162.74,159561.0,162.74,162.77,162.66,162.74,159561.0
2020-05-18 13:15:00,162.72,162.75,162.53,162.63,83257.0,162.72,162.75,162.53,162.63,83257.0
2020-05-18 13:20:00,162.64,162.79,162.63,162.76,82147.0,162.64,162.79,162.63,162.76,82147.0
2020-05-18 13:25:00,162.75,162.91,162.64,162.77,95647.0,162.75,162.91,162.64,162.77,95647.0
2020-05-18 13:30:00,162.81,162.83,162.64,162.69,40278.0,162.81,162.83,162.64,162.69,40278.0
2020-05-18 13:35:00,162.68,162.79,162.64,162.74,38635.0,162.68,162.79,162.64,162.74,38635.0
2020-05-18 13:40:00,162.74,162.79,162.67,162.7,41587.0,162.74,162.79,162.67,162.7,41587.0
2020-05-18 13:45:00,162.71,162.8,162.67,162.79,58089.0,162.71,162.8,162.67,162.79,58089.0
2020-05-18 13:50:00,162.8,162.89,162.79,162.87,96684.0,162.8,162.89,162.79,162.87,96684.0
2020-05-18 13:55:00,162.87,162.87,162.74,162.87,75819.0,162.87,162.87,162.74,162.87,75819.0
2020-05-18 14:00:00,162.86,162.92,162.77,162.84,40281.0,162.86,162.92,162.77,162.84,40281.0
2020-05-18 14:05:00,162.84,163.04,162.78,163.03,58615.0,162.84,163.04,162.78,163.03,58615.0
2020-05-18 14:10:00,163.02,163.08,162.9,163.03,75923.0,163.02,163.08,162.9,163.03,75923.0
2020-05-18 14:15:00,163.05,163.17,162.99,163.14,85950.0,163.05,163.17,162.99,163.14,85950.0
2020-05-18 14:20:00,163.13,163.16,163.04,163.06,113060.0,163.13,163.16,163.04,163.06,113060.0
2020-05-18 14:25:00,163.06,163.1,162.97,163.0,78935.0,163.06,163.1,162.97,163.0,78935.0
2020-05-18 14:30:00,163.0,163.08,162.94,162.96,35394.0,163.0,163.08,162.94,162.96,35394.0
2020-05-18 14:35:00,162.94,163.03,162.91,162.98,33323.0,162.94,163.03,162.91,162.98,33323.0
2020-05-18 14:40:00,162.97,163.04,162.95,163.04,35838.0,162.97,163.04,162.95,163.04,35838.0
2020-05-18 14:45:00,163.04,163.04,162.94,162.97,27557.0,163.04,163.04,162.94,162.97,27557.0
2020-05-18 14:50:00,162.97,162.98,162.86,162.92,72111.0,162.97,162.98,162.86,162.92,72111.0
2020-05-18 14:55:00,162.94,162.95,162.83,162.88,29035.0,162.94,162.95,162.83,162.88,29035.0
2020-05-18 15:00:00,162.88,163.1,162.87,163.03,129640.0,162.88,163.1,162.87,163.03,129640.0
2020-05-18 15:05:00,163.03,163.04,162.96,162.98,60396.0,163.03,163.04,162.96,162.98,60396.0
2020-05-18 15:10:00,162.99,163.02,162.95,163.0,54379.0,162.99,163.02,162.95,163.0,54379.0
2020-05-18 15:15:00,163.0,163.09,162.99,163.09,61203.0,163.0,163.09,162.99,163.09,61203.0
2020-05-18 15:20:00,163.09,163.14,163.04,163.11,77351.0,163.09,163.14,163.04,163.11,77351.0
2020-05-18 15:25:00,163.11,163.13,163.07,163.12,71814.0,163.11,163.13,163.07,163.12,71814.0
2020-05-18 15:30:00,163.12,163.15,163.06,163.06,100203.0,163.12,163.15,163.06,163.06,100203.0
2020-05-18 15:35:00,163.06,163.06,162.99,163.03,71407.0,163.06,163.06,162.99,163.03,71407.0
2020-05-18 15:40:00,163.02,163.02,162.91,162.97,70853.0,163.02,163.02,162.91,162.97,70853.0
2020-05-18 15:45:00,162.97,162.98,162.64,162.73,165395.0,162.97,162.98,162.64,162.73,165395.0
2020-05-18 15:50:00,162.73,162.84,162.7,162.75,140294.0,162.73,162.84,162.7,162.75,140294.0
2020-05-18 15:55:00,162.75,162.79,162.68,162.7,278072.0,162.75,162.79,162.68,162.7,278072.0
2020-05-19 09:30:00,163.6,163.69,163.51,163.62,376775.0,163.6,163.69,163.51,163.62,376775.0
2020-05-19 09:35:00,163.63,163.7,163.51,163.59,164720.0,163.63,163.7,163.51,163.59,164720.0
2020-05-19 09:40:00,163.6,163.78,163.59,163.67,300948.0,163.6,163.78,163.59,163.67,300948.0
2020-05-19 09:45:00,163.65,163.73,163.5,163.61,127973.0,163.65,163.73,163.5,163.61,127973.0
2020-05-19 09:50:00,163.61,163.75,163.49,163.58,92111.0,163.61,163.75,163.49,163.58,92111.0
2020-05-19 09:55:00,163.59,163.75,163.46,163.49,88963.0,163.59,163.75,163.46,163.49,88963.0
2020-05-19 10:00:00,163.51,163.6,163.35,163.35,150846.0,163.51,163.6,163.35,163.35,150846.0
2020-05-19 10:05:00,163.36,163.4,163.04,163.28,192101.0,163.36,163.4,163.04,163.28,192101.0
2020-05-19 10:10:00,163.27,163.39,163.25,163.36,52187.0,163.27,163.39,163.25,163.36,52187.0
2020-05-19 10:15:00,163.35,163.56,163.35,163.55,114264.0,163.35,163.56,163.35,163.55,114264.0
2020-05-19 10:20:00,163.56,163.94,163.54,163.82,123995.0,163.56,163.94,163.54,163.82,123995.0
2020-05-19 10:25:00,163.81,164.02,163.79,163.95,155215.0,163.81,164.02,163.79,163.95,155215.0
2020-05-19 10:30:00,163.95,164.03,163.82,163.92,104729.0,163.95,164.03,163.82,163.92,104729.0
2020-05-19 10:35:00,163.93,164.0,163.86,163.89,277824.0,163.93,164.0,163.86,163.89,277824.0
2020-05-19 10:40:00,163.89,164.2,163.87,164.02,184317.0,163.89,164.2,163.87,164.02,184317.0
2020-05-19 10:45:00,164.04,164.14,163.9,163.94,107262.0,164.04,164.14,163.9,163.94,107262.0
2020-05-19 10:50:00,163.96,164.0,163.84,163.92,87612.0,163.96,164.0,163.84,163.92,87612.0
2020-05-19 10:55:00,163.91,164.1,163.9,164.02,83677.0,163.91,164.1,163.9,164.02,83677.0
2020-05-19 11:00:00,164.02,164.02,163.66,163.69,118414.0,164.02,164.02,163.66,163.69,118414.0
2020-05-19 11:05:00,163.68,163.7,163.4,163.41,126344.0,163.68,163.7,163.4,163.41,126344.0
2020-05-19 11:10:00,163.41,163.63,163.41,163.55,91281.0,163.41,163.63,163.41,163.55,91281.0
2020-05-19 11:15:00,163.56,163.65,163.44,163.6,79935.0,163.56,163.65,163.44,163.6,79935.0
2020-05-19 11:20:00,163.61,163.76,163.55,163.62,103831.0,163.61,163.76,163.55,163.62,103831.0
2020-05-19 11:25:00,163.62,163.69,163.55,163.65,56129.0,163.62,163.69,163.55,163.65,56129.0
2020-05-19 11:30:00,163.67,163.69,163.52,163.58,117328.0,163.67,163.69,163.52,163.58,117328.0
2020-05-19 11:35:00,163.59,163.61,163.48,163.6,67396.0,163.59,163.61,163.48,163.6,67396.0
2020-05-19 11:40:00,163.63,163.67,163.58,163.65,44110.0,163.63,163.67,163.58,163.65,44110.0
2020-05-19 11:45:00,163.66,163.7,163.6,163.65,50707.0,163.66,163.7,163.6,163.65,50707.0
2020-05-19 11:50:00,163.66,163.7,163.61,163.65,44462.0,163.66,163.7,163.61,163.65,44462.0
2020-05-19 11:55:00,163.65,163.74,163.62,163.7,73571.0,163.65,163.74,163.62,163.7,73571.0
2020-05-19 12:00:00,163.7,163.7,163.6,163.7,47606.0,163.7,163.7,163.6,163.7,47606.0
2020-05-19 12:05:00,163.67,163.76,163.67,163.76,25454.0,163.67,163.76,163.67,163.76,25454.0
2020-05-19 12:10:00,163.73,163.79,163.71,163.77,18645.0,163.73,163.79,163.71,163.77,18645.0
2020-05-19 12:15:00,163.78,163.83,163.75,163.78,30147.0,163.78,163.83,163.75,163.78,30147.0
2020-05-19 12:20:00,163.8,163.8,163.7,163.72,43237.0,163.8,163.8,163.7,163.72,43237.0
2020-05-19 12:25:00,163.72,163.76,163.7,163.75,24204.0,163.72,163.76,163.7,163.75,24204.0
2020-05-19 12:30:00,163.73,163.8,163.71,163.8,56803.0,163.73,163.8,163.71,163.8,56803.0
2020-05-19 12:35:00,163.79,163.82,163.73,163.8,34539.0,163.79,163.82,163.73,163.8,34539.0
2020-05-19 12:40:00,163.79,163.85,163.75,163.85,35527.0,163.79,163.85,163.75,163.85,35527.0
2020-05-19 12:45:00,163.83,163.83,163.76,163.8,19206.0,163.83,163.83,163.76,163.8,19206.0
2020-05-19 12:50:00,163.84,163.88,163.78,163.87,39450.0,163.84,163.88,163.78,163.87,39450.0
2020-05-19 12:55:00,163.87,163.87,163.79,163.84,38628.0,163.87,163.87,163.79,163.84,38628.0
2020-05-19 13:00:00,163.82,163.87,163.8,163.83,19623.0,163.82,163.87,163.8,163.83,19623.0
2020-05-19 13:05:00,163.85,163.87,163.8,163.83,38999.0,163.85,163.87,163.8,163.83,38999.0
2020-05-19 13:10:00,163.83,163.86,163.76,163.77,39596.0,163.83,163.86,163.76,163.77,39596.0
2020-05-19 13:15:00,163.77,163.82,163.76,163.81,41953.0,163.77,163.82,163.76,163.81,41953.0
2020-05-19 13:20:00,163.8,163.89,163.78,163.87,129890.0,163.8,163.89,163.78,163.87,129890.0
2020-05-19 13:25:00,163.85,163.94,163.83,163.93,147162.0,163.85,163.94,163.83,163.93,147162.0
2020-05-19 13:30:00,163.92,163.92,163.75,163.76,60948.0,163.92,163.92,163.75,163.76,60948.0
2020-05-19 13:35:00,163.75,163.8,163.73,163.78,24321.0,163.75,163.8,163.73,163.78,24321.0
2020-05-19 13:40:00,163.78,163.85,163.77,163.82,28818.0,163.78,163.85,163.77,163.82,28818.0
2020-05-19 13:45:00,163.83,163.92,163.82,163.9,39130.0,163.83,163.92,163.82,163.9,39130.0
2020-05-19 13:50:00,163.89,163.93,163.87,163.88,36825.0,163.89,163.93,163.87,163.88,36825.0
2020-05-19 13:55:00,163.89,163.99,163.88,163.93,26920.0,163.89,163.99,163.88,163.93,26920.0
2020-05-19 14:00:00,163.93,164.0,163.91,163.94,44264.0,163.93,164.0,163.91,163.94,44264.0
2020-05-19 14:05:00,163.94,163.99,163.94,163.95,31704.0,163.94,163.99,163.94,163.95,31704.0
2020-05-19 14:10:00,163.94,164.0,163.94,163.98,25096.0,163.94,164.0,163.94,163.98,25096.0
2020-05-19 14:15:00,163.98,164.07,163.97,164.02,33990.0,163.98,164.07,163.97,164.02,33990.0
2020-05-19 14:20:00,164.03,164.1,164.02,164.09,27612.0,164.03,164.1,164.02,164.09,27612.0
2020-05-19 14:25:00,164.09,164.18,164.02,164.17,99942.0,164.09,164.18,164.02,164.17,99942.0
2020-05-19 14:30:00,164.18,164.18,164.0,164.07,62390.0,164.18,164.18,164.0,164.07,62390.0
2020-05-19 14:35:00,164.06,164.11,164.04,164.08,25358.0,164.06,164.11,164.04,164.08,25358.0
2020-05-19 14:40:00,164.08,164.15,164.03,164.04,32806.0,164.08,164.15,164.03,164.04,32806.0
2020-05-19 14:45:00,164.02,164.12,164.01,164.11,26157.0,164.02,164.12,164.01,164.11,26157.0
2020-05-19 14:50:00,164.11,164.2,164.08,164.2,61872.0,164.11,164.2,164.08,164.2,61872.0
2020-05-19 14:55:00,164.2,164.23,164.14,164.21,85134.0,164.2,164.23,164.14,164.21,85134.0
2020-05-19 15:00:00,164.23,164.27,164.18,164.25,103565.0,164.23,164.27,164.18,164.25,103565.0
2020-05-19 15:05:00,164.24,164.43,164.24,164.37,251177.0,164.24,164.43,164.24,164.37,251177.0
2020-05-19 15:10:00,164.37,164.37,164.28,164.29,60492.0,164.37,164.37,164.28,164.29,60492.0
2020-05-19 15:15:00,164.28,164.29,164.13,164.17,148316.0,164.28,164.29,164.13,164.17,148316.0
2020-05-19 15:20:00,164.16,164.33,164.16,164.32,52237.0,164.16,164.33,164.16,164.32,52237.0
2020-05-19 15:25:00,164.31,164.35,164.24,164.28,104030.0,164.31,164.35,164.24,164.28,104030.0
2020-05-19 15:30:00,164.26,164.3,164.22,164.24,154696.0,164.26,164.3,164.22,164.24,154696.0
2020-05-19 15:35:00,164.23,164.35,164.22,164.3,65581.0,164.23,164.35,164.22,164.3,65581.0
2020-05-19 15:40:00,164.3,164.33,164.15,164.16,69908.0,164.3,164.33,164.15,164.16,69908.0
2020-05-19 15:45:00,164.15,164.2,164.1,164.12,58796.0,164.15,164.2,164.1,164.12,58796.0
2020-05-19 15:50:00,164.13,164.14,163.99,164.02,175708.0,164.13,164.14,163.99,164.02,175708.0
2020-05-19 15:55:00,164.01,164.3,164.01,164.28,256036.0,164.01,164.3,164.01,164.28,256036.0
2020-05-20 09:30:00,164.54,164.58,164.19,164.27,285053.0,164.54,164.58,164.19,164.27,285053.0
2020-05-20 09:35:00,164.3,164.52,164.28,164.32,197264.0,164.3,164.52,164.28,164.32,197264.0
2020-05-20 09:40:00,164.33,164.39,164.18,164.38,119035.0,164.33,164.39,164.18,164.38,119035.0
2020-05-20 09:45:00,164.39,164.56,164.31,164.45,108821.0,164.39,164.56,164.31,164.45,108821.0
2020-05-20 09:50:00,164.46,164.71,164.45,164.63,269643.0,164.46,164.71,164.45,164.63,269643.0
2020-05-20 09:55:00,164.63,164.82,164.54,164.58,215144.0,164.63,164.82,164.54,164.58,215144.0
2020-05-20 10:00:00,164.58,164.61,164.4,164.55,134771.0,164.58,164.61,164.4,164.55,134771.0
2020-05-20 10:05:00,164.59,164.62,164.39,164.47,123996.0,164.59,164.62,164.39,164.47,123996.0
2020-05-20 10:10:00,164.48,164.7,164.48,164.61,144420.0,164.48,164.7,164.48,164.61,144420.0
2020-05-20 10:15:00,164.61,164.63,164.47,164.47,111925.0,164.61,164.63,164.47,164.47,111925.0
2020-05-20 10:20:00,164.47,164.48,164.23,164.37,134125.0,164.47,164.48,164.23,164.37,134125.0
2020-05-20 10:25:00,164.37,164.45,164.26,164.37,159382.0,164.37,164.45,164.26,164.37,159382.0
2020-05-20 10:30:00,164.39,164.4,164.15,164.24,87339.0,164.39,164.4,164.15,164.24,87339.0
2020-05-20 10:35:00,164.21,164.26,164.06,164.24,158601.0,164.21,164.26,164.06,164.24,158601.0
2020-05-20 10:40:00,164.22,164.26,163.99,164.1,266719.0,164.22,164.26,163.99,164.1,266719.0
2020-05-20 10:45:00,164.1,164.18,163.89,164.05,232589.0,164.1,164.18,163.89,164.05,232589.0
2020-05-20 10:50:00,164.03,164.25,163.98,164.22,89889.0,164.03,164.25,163.98,164.22,89889.0
2020-05-20 10:55:00,164.22,164.3,164.2,164.3,121583.0,164.22,164.3,164.2,164.3,121583.0
2020-05-20 11:00:00,164.3,164.42,164.17,164.38,72426.0,164.3,164.42,164.17,164.38,72426.0
2020-05-20 11:05:00,164.38,164.42,164.19,164.19,36589.0,164.38,164.42,164.19,164.19,36589.0
2020-05-20 11:10:00,164.18,164.21,164.03,164.15,92018.0,164.18,164.21,164.03,164.15,92018.0
2020-05-20 11:15:00,164.14,164.35,164.07,164.3,107643.0,164.14,164.35,164.07,164.3,107643.0
2020-05-20 11:20:00,164.28,164.47,164.24,164.47,84303.0,164.28,164.47,164.24,164.47,84303.0
2020-05-20 11:25:00,164.49,164.61,164.43,164.56,72619.0,164.49,164.61,164.43,164.56,72619.0
2020-05-20 11:30:00,164.56,164.6,164.36,164.38,126009.0,164.56,164.6,164.36,164.38,126009.0
2020-05-20 11:35:00,164.38,164.45,164.3,164.43,60034.0,164.38,164.45,164.3,164.43,60034.0
2020-05-20 11:40:00,164.42,164.48,164.39,164.43,113056.0,164.42,164.48,164.39,164.43,113056.0
2020-05-20 11:45:00,164.44,164.5,164.4,164.5,44558.0,164.44,164.5,164.4,164.5,44558.0
2020-05-20 11:50:00,164.5,164.5,164.32,164.34,42341.0,164.5,164.5,164.32,164.34,42341.0
2020-05-20 11:55:00,164.35,164.35,164.24,164.3,43117.0,164.35,164.35,164.24,164.3,43117.0
2020-05-20 12:00:00,164.3,164.36,164.19,164.22,38294.0,164.3,164.36,164.19,164.22,38294.0
2020-05-20 12:05:00,164.21,164.37,164.18,164.34,88949.0,164.21,164.37,164.18,164.34,88949.0
2020-05-20 12:10:00,164.32,164.57,164.32,164.54,66279.0,164.32,164.57,164.32,164.54,66279.0
2020-05-20 12:15:00,164.53,164.55,164.47,164.49,78942.0,164.53,164.55,164.47,164.49,78942.0
2020-05-20 12:20:00,164.49,164.55,164.44,164.55,64165.0,164.49,164.55,164.44,164.55,64165.0
2020-05-20 12:25:00,164.57,164.6,164.49,164.53,98107.0,164.57,164.6,164.49,164.53,98107.0
2020-05-20 12:30:00,164.55,164.59,164.51,164.56,78759.0,164.55,164.59,164.51,164.56,78759.0
2020-05-20 12:35:00,164.57,164.6,164.45,164.49,50672.0,164.57,164.6,164.45,164.49,50672.0
2020-05-20 12:40:00,164.49,164.52,164.44,164.47,64606.0,164.49,164.52,164.44,164.47,64606.0
2020-05-20 12:45:00,164.47,164.5,164.41,164.48,101238.0,164.47,164.5,164.41,164.48,101238.0
2020-05-20 12:50:00,164.48,164.49,164.4,164.4,47344.0,164.48,164.49,164.4,164.4,47344.0
2020-05-20 12:55:00,164.4,164.41,164.35,164.36,35301.0,164.4,164.41,164.35,164.36,35301.0
2020-05-20 13:00:00,164.35,164.37,164.23,164.34,74940.0,164.35,164.37,164.23,164.34,74940.0
2020-05-20 13:05:00,164.33,164.33,164.25,164.3,18868.0,164.33,164.33,164.25,164.3,18868.0
2020-05-20 13:10:00,164.3,164.36,164.29,164.33,19068.0,164.3,164.36,164.29,164.33,19068.0
2020-05-20 13:15:00,164.33,164.39,164.28,164.3,24757.0,164.33,164.39,164.28,164.3,24757.0
2020-05-20 13:20:00,164.3,164.46,164.26,164.44,35740.0,164.3,164.46,164.26,164.44,35740.0
2020-05-20 13:25:00,164.43,164.62,164.4,164.55,114722.0,164.43,164.62,164.4,164.55,114722.0
2020-05-20 13:30:00,164.55,164.65,164.53,164.63,46862.0,164.55,164.65,164.53,164.63,46862.0
2020-05-20 13:35:00,164.65,164.69,164.54,164.63,187711.0,164.65,164.69,164.54,164.63,187711.0
2020-05-20 13:40:00,164.63,164.63,164.54,164.55,96681.0,164.63,164.63,164.54,164.55,96681.0
2020-05-20 13:45:00,164.55,164.59,164.48,164.53,70747.0,164.55,164.59,164.48,164.53,70747.0
2020-05-20 13:50:00,164.53,164.55,164.44,164.49,33196.0,164.53,164.55,164.44,164.49,33196.0
2020-05-20 13:55:00,164.48,164.56,164.47,164.51,40372.0,164.48,164.56,164.47,164.51,40372.0
2020-05-20 14:00:00,164.52,164.59,164.49,164.57,23290.0,164.52,164.59,164.49,164.57,23290.0
2020-05-20 14:05:00,164.58,164.74,164.53,164.71,91306.0,164.58,164.74,164.53,164.71,91306.0
2020-05-20 14:10:00,164.72,164.96,164.7,164.83,146299.0,164.72,164.96,164.7,164.83,146299.0
2020-05-20 14:15:00,164.82,164.82,164.71,164.81,53773.0,164.82,164.82,164.71,164.81,53773.0
2020-05-20 14:20:00,164.78,164.83,164.76,164.8,215069.0,164.78,164.83,164.76,164.8,215069.0
2020-05-20 14:25:00,164.78,164.9,164.75,164.75,148364.0,164.78,164.9,164.75,164.75,148364.0
2020-05-20 14:30:00,164.75,164.77,164.57,164.63,149132.0,164.75,164.77,164.57,164.63,149132.0
2020-05-20 14:35:00,164.63,164.65,164.47,164.54,70485.0,164.63,164.65,164.47,164.54,70485.0
2020-05-20 14:40:00,164.55,164.55,164.38,164.53,68530.0,164.55,164.55,164.38,164.53,68530.0
2020-05-20 14:45:00,164.52,164.56,164.48,164.5,37323.0,164.52,164.56,164.48,164.5,37323.0
2020-05-20 14:50:00,164.48,164.59,164.48,164.56,46787.0,164.48,164.59,164.48,164.56,46787.0
2020-05-20 14:55:00,164.56,164.67,164.56,164.65,45997.0,164.56,164.67,164.56,164.65,45997.0
2020-05-20 15:00:00,164.65,164.65,164.58,164.62,51775.0,164.65,164.65,164.58,164.62,51775.0
2020-05-20 15:05:00,164.62,164.63,164.51,164.53,58685.0,164.62,164.63,164.51,164.53,58685.0
2020-05-20 15:10:00,164.53,164.53,164.44,164.47,48351.0,164.53,164.53,164.44,164.47,48351.0
2020-05-20 15:15:00,164.47,164.56,164.44,164.47,44894.0,164.47,164.56,164.44,164.47,44894.0
2020-05-20 15:20:00,164.46,164.51,164.4,164.43,79903.0,164.46,164.51,164.4,164.43,79903.0
2020-05-20 15:25:00,164.44,164.48,164.41,164.47,64787.0,164.44,164.48,164.41,164.47,64787.0
2020-05-20 15:30:00,164.46,164.59,164.45,164.54,37800.0,164.46,164.59,164.45,164.54,37800.0
2020-05-20 15:35:00,164.54,164.59,164.43,164.47,75266.0,164.54,164.59,164.43,164.47,75266.0
2020-05-20 15:40:00,164.47,164.53,164.43,164.43,72563.0,164.47,164.53,164.43,164.43,72563.0
2020-05-20 15:45:00,164.43,164.46,164.37,164.45,56628.0,164.43,164.46,164.37,164.45,56628.0
2020-05-20 15:50:00,164.47,164.5,164.41,164.47,93305.0,164.47,164.5,164.41,164.47,93305.0
2020-05-20 15:55:00,164.47,164.63,164.41,164.62,328155.0,164.47,164.63,164.41,164.62,328155.0
2020-05-21 09:30:00,163.46,163.58,163.29,163.31,172996.0,163.46,163.58,163.29,163.31,172996.0
2020-05-21 09:35:00,163.31,163.31,163.24,163.28,116032.0,163.31,163.31,163.24,163.28,116032.0
2020-05-21 09:40:00,163.27,163.29,163.07,163.11,142691.0,163.27,163.29,163.07,163.11,142691.0
2020-05-21 09:45:00,163.12,163.15,162.95,163.06,285000.0,163.12,163.15,162.95,163.06,285000.0
2020-05-21 09:50:00,163.04,163.13,162.96,163.05,134262.0,163.04,163.13,162.96,163.05,134262.0
2020-05-21 09:55:00,163.05,163.09,162.81,162.95,267912.0,163.05,163.09,162.81,162.95,267912.0
2020-05-21 10:00:00,162.94,162.97,162.11,162.3,575716.0,162.94,162.97,162.11,162.3,575716.0
2020-05-21 10:05:00,162.31,162.5,162.3,162.47,139099.0,162.31,162.5,162.3,162.47,139099.0
2020-05-21 10:10:00,162.47,162.52,162.37,162.46,196263.0,162.47,162.52,162.37,162.46,196263.0
2020-05-21 10:15:00,162.46,162.46,162.07,162.14,352490.0,162.46,162.46,162.07,162.14,352490.0
2020-05-21 10:20:00,162.13,162.56,162.0,162.49,261142.0,162.13,162.56,162.0,162.49,261142.0
2020-05-21 10:25:00,162.49,162.52,162.3,162.43,114729.0,162.49,162.52,162.3,162.43,114729.0
2020-05-21 10:30:00,162.44,162.44,162.0,162.03,191968.0,162.44,162.44,162.0,162.03,191968.0
2020-05-21 10:35:00,162.02,162.03,161.59,161.96,486112.0,162.02,162.03,161.59,161.96,486112.0
2020-05-21 10:40:00,161.96,161.96,161.63,161.76,163629.0,161.96,161.96,161.63,161.76,163629.0
2020-05-21 10:45:00,161.77,161.77,161.37,161.66,279935.0,161.77,161.77,161.37,161.66,279935.0
2020-05-21 10:50:00,161.67,161.87,161.62,161.87,130507.0,161.67,161.87,161.62,161.87,130507.0
2020-05-21 10:55:00,161.86,161.93,161.77,161.81,136443.0,161.86,161.93,161.77,161.81,136443.0
2020-05-21 11:00:00,161.81,162.04,161.63,161.87,209200.0,161.81,162.04,161.63,161.87,209200.0
2020-05-21 11:05:00,161.88,162.15,161.81,162.09,126924.0,161.88,162.15,161.81,162.09,126924.0
2020-05-21 11:10:00,162.1,162.24,162.05,162.11,106259.0,162.1,162.24,162.05,162.11,106259.0
2020-05-21 11:15:00,162.12,162.2,162.05,162.14,64276.0,162.12,162.2,162.05,162.14,64276.0
2020-05-21 11:20:00,162.13,162.13,161.82,161.87,187835.0,162.13,162.13,161.82,161.87,187835.0
2020-05-21 11:25:00,161.87,161.93,161.83,161.83,60526.0,161.87,161.93,161.83,161.83,60526.0
2020-05-21 11:30:00,161.81,161.84,161.7,161.79,86346.0,161.81,161.84,161.7,161.79,86346.0
2020-05-21 11:35:00,161.79,161.96,161.79,161.96,46208.0,161.79,161.96,161.79,161.96,46208.0
2020-05-21 11:40:00,161.95,162.04,161.82,161.82,74717.0,161.95,162.04,161.82,161.82,74717.0
2020-05-21 11:45:00,161.82,161.95,161.82,161.93,29563.0,161.82,161.95,161.82,161.93,29563.0
2020-05-21 11:50:00,161.94,162.08,161.94,162.02,67158.0,161.94,162.08,161.94,162.02,67158.0
2020-05-21 11:55:00,162.02,162.17,162.02,162.15,61279.0,162.02,162.17,162.02,162.15,61279.0
2020-05-21 12:00:00,162.15,162.16,162.0,162.15,109824.0,162.15,162.16,162.0,162.15,109824.0
2020-05-21 12:05:00,162.13,162.19,162.05,162.07,76719.0,162.13,162.19,162.05,162.07,76719.0
2020-05-21 12:10:00,162.1,162.15,162.04,162.13,71306.0,162.1,162.15,162.04,162.13,71306.0
2020-05-21 12:15:00,162.12,162.13,162.02,162.08,66393.0,162.12,162.13,162.02,162.08,66393.0
2020-05-21 12:20:00,162.07,162.17,162.03,162.14,65606.0,162.07,162.17,162.03,162.14,65606.0
2020-05-21 12:25:00,162.15,162.19,162.11,162.13,43589.0,162.15,162.19,162.11,162.13,43589.0
2020-05-21 12:30:00,162.13,162.27,162.1,162.22,67137.0,162.13,162.27,162.1,162.22,67137.0
2020-05-21 12:35:00,162.23,162.31,162.17,162.28,58316.0,162.23,162.31,162.17,162.28,58316.0
2020-05-21 12:40:00,162.28,162.32,162.2,162.24,37564.0,162.28,162.32,162.2,162.24,37564.0
2020-05-21 12:45:00,162.23,162.3,162.17,162.29,35472.0,162.23,162.3,162.17,162.29,35472.0
2020-05-21 12:50:00,162.27,162.31,162.22,162.25,50005.0,162.27,162.31,162.22,162.25,50005.0
2020-05-21 12:55:00,162.23,162.28,162.14,162.14,58030.0,162.23,162.28,162.14,162.14,58030.0
2020-05-21 13:00:00,162.15,162.23,162.05,162.19,71721.0,162.15,162.23,162.05,162.19,71721.0
2020-05-21 13:05:00,162.17,162.23,162.16,162.21,19437.0,162.17,162.23,162.16,162.21,19437.0
2020-05-21 13:10:00,162.21,162.24,162.01,162.06,94191.0,162.21,162.24,162.01,162.06,94191.0
2020-05-21 13:15:00,162.07,162.12,161.92,162.11,82261.0,162.07,162.12,161.92,162.11,82261.0
2020-05-21 13:20:00,162.11,162.11,161.92,161.94,30943.0,162.11,162.11,161.92,161.94,30943.0
2020-05-21 13:25:00,161.96,162.02,161.87,162.01,65780.0,161.96,162.02,161.87,162.01,65780.0
2020-05-21 13:30:00,162.02,162.09,161.94,161.97,135282.0,162.02,162.09,161.94,161.97,135282.0
2020-05-21 13:35:00,161.96,162.07,161.93,162.04,20325.0,161.96,162.07,161.93,162.04,20325.0
2020-05-21 13:40:00,162.06,162.1,162.01,162.05,23682.0,162.06,162.1,162.01,162.05,23682.0
2020-05-21 13:45:00,162.06,162.1,161.99,162.03,24786.0,162.06,162.1,161.99,162.03,24786.0
2020-05-21 13:50:00,161.99,162.03,161.91,161.92,27447.0,161.99,162.03,161.91,161.92,27447.0
2020-05-21 13:55:00,161.94,162.05,161.92,162.02,31734.0,161.94,162.05,161.92,162.02,31734.0
2020-05-21 14:00:00,162.02,162.09,162.0,162.0,26888.0,162.02,162.09,162.0,162.0,26888.0
2020-05-21 14:05:00,162.0,162.02,161.91,161.95,78595.0,162.0,162.02,161.91,161.95,78595.0
2020-05-21 14:10:00,161.92,162.05,161.92,162.03,25471.0,161.92,162.05,161.92,162.03,25471.0
2020-05-21 14:15:00,162.02,162.05,161.95,161.95,43622.0,162.02,162.05,161.95,161.95,43622.0
2020-05-21 14:20:00,161.94,162.0,161.9,161.91,31769.0,161.94,162.0,161.9,161.91,31769.0
2020-05-21 14:25:00,161.93,162.02,161.89,162.01,39524.0,161.93,162.02,161.89,162.01,39524.0
2020-05-21 14:30:00,162.02,162.05,161.92,162.02,50329.0,162.02,162.05,161.92,162.02,50329.0
2020-05-21 14:35:00,162.02,162.11,161.95,162.1,81624.0,162.02,162.11,161.95,162.1,81624.0
2020-05-21 14:40:00,162.11,162.11,162.0,162.11,55549.0,162.11,162.11,162.0,162.11,55549.0
2020-05-21 14:45:00,162.11,162.18,162.05,162.07,99198.0,162.11,162.18,162.05,162.07,99198.0
2020-05-21 14:50:00,162.08,162.24,162.08,162.19,70508.0,162.08,162.24,162.08,162.19,70508.0
2020-05-21 14:55:00,162.2,162.24,162.18,162.23,35868.0,162.2,162.24,162.18,162.23,35868.0
2020-05-21 15:00:00,162.24,162.28,162.14,162.24,91359.0,162.24,162.28,162.14,162.24,91359.0
2020-05-21 15:05:00,162.22,162.23,162.14,162.19,58761.0,162.22,162.23,162.14,162.19,58761.0
2020-05-21 15:10:00,162.2,162.33,162.2,162.31,59458.0,162.2,162.33,162.2,162.31,59458.0
2020-05-21 15:15:00,162.31,162.38,162.31,162.36,175788.0,162.31,162.38,162.31,162.36,175788.0
2020-05-21 15:20:00,162.37,162.43,162.35,162.41,117557.0,162.37,162.43,162.35,162.41,117557.0
2020-05-21 15:25:00,162.41,162.44,162.38,162.42,92487.0,162.41,162.44,162.38,162.42,92487.0
2020-05-21 15:30:00,162.42,162.47,162.34,162.46,204532.0,162.42,162.47,162.34,162.46,204532.0
2020-05-21 15:35:00,162.46,162.46,162.33,162.43,174624.0,162.46,162.46,162.33,162.43,174624.0
2020-05-21 15:40:00,162.44,162.49,162.4,162.43,176796.0,162.44,162.49,162.4,162.43,176796.0
2020-05-21 15:45:00,162.43,162.48,162.38,162.4,142298.0,162.43,162.48,162.38,162.4,142298.0
2020-05-21 15:50:00,162.41,162.42,162.25,162.25,160642.0,162.41,162.42,162.25,162.25,160642.0
2020-05-21 15:55:00,162.26,162.28,162.14,162.24,379189.0,162.26,162.28,162.14,162.24,379189.0
2020-05-22 09:30:00,162.88,163.12,162.85,163.11,354232.0,162.88,163.12,162.85,163.11,354232.0
2020-05-22 09:35:00,163.12,163.47,163.08,163.42,180029.0,163.12,163.47,163.08,163.42,180029.0
2020-05-22 09:40:00,163.43,163.46,163.33,163.44,183032.0,163.43,163.46,163.33,163.44,183032.0
2020-05-22 09:45:00,163.46,163.46,163.3,163.34,169603.0,163.46,163.46,163.3,163.34,169603.0
2020-05-22 09:50:00,163.34,163.45,163.22,163.22,384959.0,163.34,163.45,163.22,163.22,384959.0
2020-05-22 09:55:00,163.23,163.26,163.13,163.16,105142.0,163.23,163.26,163.13,163.16,105142.0
2020-05-22 10:00:00,163.17,163.27,163.07,163.25,217209.0,163.17,163.27,163.07,163.25,217209.0
2020-05-22 10:05:00,163.27,163.43,163.24,163.25,82797.0,163.27,163.43,163.24,163.25,82797.0
2020-05-22 10:10:00,163.26,163.27,163.15,163.21,83157.0,163.26,163.27,163.15,163.21,83157.0
2020-05-22 10:15:00,163.22,163.22,162.96,163.03,105339.0,163.22,163.22,162.96,163.03,105339.0
2020-05-22 10:20:00,163.03,163.19,162.97,163.07,101446.0,163.03,163.19,162.97,163.07,101446.0
2020-05-22 10:25:00,163.07,163.15,163.0,163.04,158547.0,163.07,163.15,163.0,163.04,158547.0
2020-05-22 10:30:00,163.03,163.17,162.98,163.16,116673.0,163.03,163.17,162.98,163.16,116673.0
2020-05-22 10:35:00,163.16,163.24,163.03,163.05,68143.0,163.16,163.24,163.03,163.05,68143.0
2020-05-22 10:40:00,163.03,163.18,163.02,163.15,74785.0,163.03,163.18,163.02,163.15,74785.0
2020-05-22 10:45:00,163.14,163.26,163.14,163.25,63892.0,163.14,163.26,163.14,163.25,63892.0
2020-05-22 10:50:00,163.25,163.4,163.2,163.27,65075.0,163.25,163.4,163.2,163.27,65075.0
2020-05-22 10:55:00,163.3,163.36,163.24,163.26,32396.0,163.3,163.36,163.24,163.26,32396.0
2020-05-22 11:00:00,163.25,163.29,163.16,163.28,74682.0,163.25,163.29,163.16,163.28,74682.0
2020-05-22 11:05:00,163.27,163.27,163.19,163.22,75004.0,163.27,163.27,163.19,163.22,75004.0
2020-05-22 11:10:00,163.22,163.31,163.19,163.25,83959.0,163.22,163.31,163.19,163.25,83959.0
2020-05-22 11:15:00,163.25,163.27,163.18,163.21,56045.0,163.25,163.27,163.18,163.21,56045.0
2020-05-22 11:20:00,163.21,163.21,162.98,163.0,85198.0,163.21,163.21,162.98,163.0,85198.0
2020-05-22 11:25:00,163.0,163.01,162.86,162.87,83729.0,163.0,163.01,162.86,162.87,83729.0
2020-05-22 11:30:00,162.87,162.97,162.87,162.96,47867.0,162.87,162.97,162.87,162.96,47867.0
2020-05-22 11:35:00,162.95,162.98,162.9,162.94,81258.0,162.95,162.98,162.9,162.94,81258.0
2020-05-22 11:40:00,162.95,163.02,162.91,162.95,91443.0,162.95,163.02,162.91,162.95,91443.0
2020-05-22 11:45:00,162.97,163.01,162.84,162.85,121476.0,162.97,163.01,162.84,162.85,121476.0
2020-05-22 11:50:00,162.84,162.88,162.74,162.84,79164.0,162.84,162.88,162.74,162.84,79164.0
2020-05-22 11:55:00,162.84,162.9,162.79,162.86,45886.0,162.84,162.9,162.79,162.86,45886.0
2020-05-22 12:00:00,162.86,163.0,162.86,162.97,46421.0,162.86,163.0,162.86,162.97,46421.0
2020-05-22 12:05:00,162.97,162.98,162.91,162.94,36189.0,162.97,162.98,162.91,162.94,36189.0
2020-05-22 12:10:00,162.92,162.98,162.88,162.96,58386.0,162.92,162.98,162.88,162.96,58386.0
2020-05-22 12:15:00,162.95,163.08,162.9,163.08,58026.0,162.95,163.08,162.9,163.08,58026.0
2020-05-22 12:20:00,163.06,163.07,162.96,162.99,41798.0,163.06,163.07,162.96,162.99,41798.0
2020-05-22 12:25:00,162.98,163.09,162.96,163.09,18472.0,162.98,163.09,162.96,163.09,18472.0
2020-05-22 12:30:00,163.09,163.11,163.0,163.04,29763.0,163.09,163.11,163.0,163.04,29763.0
2020-05-22 12:35:00,163.03,163.18,163.01,163.12,100434.0,163.03,163.18,163.01,163.12,100434.0
2020-05-22 12:40:00,163.12,163.2,163.1,163.19,19537.0,163.12,163.2,163.1,163.19,19537.0
2020-05-22 12:45:00,163.19,163.2,163.12,163.16,91797.0,163.19,163.2,163.12,163.16,91797.0
2020-05-22 12:50:00,163.16,163.22,163.14,163.2,101501.0,163.16,163.22,163.14,163.2,101501.0
2020-05-22 12:55:00,163.19,163.26,163.19,163.24,83348.0,163.19,163.26,163.19,163.24,83348.0
2020-05-22 13:00:00,163.23,163.29,163.23,163.25,80809.0,163.23,163.29,163.23,163.25,80809.0
2020-05-22 13:05:00,163.25,163.26,163.21,163.23,42998.0,163.25,163.26,163.21,163.23,42998.0
2020-05-22 13:10:00,163.23,163.28,163.18,163.21,43424.0,163.23,163.28,163.18,163.21,43424.0
2020-05-22 13:15:00,163.21,163.26,163.2,163.24,36515.0,163.21,163.26,163.2,163.24,36515.0
2020-05-22 13:20:00,163.23,163.3,163.2,163.27,59448.0,163.23,163.3,163.2,163.27,59448.0
2020-05-22 13:25:00,163.26,163.29,163.23,163.28,52231.0,163.26,163.29,163.23,163.28,52231.0
2020-05-22 13:30:00,163.28,163.3,163.2,163.22,46758.0,163.28,163.3,163.2,163.22,46758.0
2020-05-22 13:35:00,163.22,163.25,163.19,163.23,20441.0,163.22,163.25,163.19,163.23,20441.0
2020-05-22 13:40:00,163.24,163.25,163.16,163.19,20180.0,163.24,163.25,163.16,163.19,20180.0
2020-05-22 13:45:00,163.19,163.25,163.17,163.18,32267.0,163.19,163.25,163.17,163.18,32267.0
2020-05-22 13:50:00,163.17,163.2,163.13,163.19,24462.0,163.17,163.2,163.13,163.19,24462.0
2020-05-22 13:55:00,163.18,163.18,163.09,163.09,69438.0,163.18,163.18,163.09,163.09,69438.0
2020-05-22 14:00:00,163.1,163.14,163.06,163.07,69094.0,163.1,163.14,163.06,163.07,69094.0
2020-05-22 14:05:00,163.07,163.14,163.03,163.13,47795.0,163.07,163.14,163.03,163.13,47795.0
2020-05-22 14:10:00,163.13,163.15,163.11,163.14,22891.0,163.13,163.15,163.11,163.14,22891.0
2020-05-22 14:15:00,163.13,163.16,163.06,163.08,31222.0,163.13,163.16,163.06,163.08,31222.0
2020-05-22 14:20:00,163.09,163.12,163.03,163.08,71746.0,163.09,163.12,163.03,163.08,71746.0
2020-05-22 14:25:00,163.08,163.18,163.08,163.18,65097.0,163.08,163.18,163.08,163.18,65097.0
2020-05-22 14:30:00,163.18,163.2,163.14,163.15,54071.0,163.18,163.2,163.14,163.15,54071.0
2020-05-22 14:35:00,163.16,163.19,163.1,163.17,56032.0,163.16,163.19,163.1,163.17,56032.0
2020-05-22 14:40:00,163.18,163.2,163.15,163.19,86129.0,163.18,163.2,163.15,163.19,86129.0
2020-05-22 14:45:00,163.19,163.19,163.13,163.14,51590.0,163.19,163.19,163.13,163.14,51590.0
2020-05-22 14:50:00,163.14,163.19,163.12,163.17,58394.0,163.14,163.19,163.12,163.17,58394.0
2020-05-22 14:55:00,163.17,163.18,163.13,163.17,36014.0,163.17,163.18,163.13,163.17,36014.0
2020-05-22 15:00:00,163.17,163.27,163.16,163.25,80379.0,163.17,163.27,163.16,163.25,80379.0
2020-05-22 15:05:00,163.25,163.26,163.18,163.2,47870.0,163.25,163.26,163.18,163.2,47870.0
2020-05-22 15:10:00,163.19,163.23,163.14,163.15,76268.0,163.19,163.23,163.14,163.15,76268.0
2020-05-22 15:15:00,163.14,163.14,163.01,163.02,45159.0,163.14,163.14,163.01,163.02,45159.0
2020-05-22 15:20:00,163.03,163.05,163.0,163.02,57018.0,163.03,163.05,163.0,163.02,57018.0
2020-05-22 15:25:00,163.02,163.02,162.98,163.0,36347.0,163.02,163.02,162.98,163.0,36347.0
2020-05-22 15:30:00,163.0,163.01,162.93,162.95,45803.0,163.0,163.01,162.93,162.95,45803.0
2020-05-22 15:35:00,162.96,163.05,162.93,163.03,53567.0,162.96,163.05,162.93,163.03,53567.0
2020-05-22 15:40:00,163.04,163.07,163.01,163.05,46367.0,163.04,163.07,163.01,163.05,46367.0
2020-05-22 15:45:00,163.05,163.13,163.05,163.11,67182.0,163.05,163.13,163.05,163.11,67182.0
2020-05-22 15:50:00,163.12,163.19,163.11,163.16,88147.0,163.12,163.19,163.11,163.16,88147.0
2020-05-22 15:55:00,163.16,163.25,163.15,163.22,185367.0,163.16,163.25,163.15,163.22,185367.0
2020-05-26 09:30:00,162.58,162.58,162.14,162.35,562683.0,162.58,162.58,162.14,162.35,562683.0
2020-05-26 09:35:00,162.34,162.36,162.17,162.31,176075.0,162.34,162.36,162.17,162.31,176075.0
2020-05-26 09:40:00,162.32,162.33,162.07,162.23,199074.0,162.32,162.33,162.07,162.23,199074.0
2020-05-26 09:45:00,162.24,162.4,161.68,161.96,543464.0,162.24,162.4,161.68,161.96,543464.0
2020-05-26 09:50:00,161.95,161.96,161.5,161.57,365871.0,161.95,161.96,161.5,161.57,365871.0
2020-05-26 09:55:00,161.56,161.85,161.53,161.54,336372.0,161.56,161.85,161.53,161.54,336372.0
2020-05-26 10:00:00,161.53,161.76,161.11,161.42,473439.0,161.53,161.76,161.11,161.42,473439.0
2020-05-26 10:05:00,161.41,161.76,161.35,161.74,267755.0,161.41,161.76,161.35,161.74,267755.0
2020-05-26 10:10:00,161.73,161.79,161.65,161.66,124365.0,161.73,161.79,161.65,161.66,124365.0
2020-05-26 10:15:00,161.67,161.82,161.66,161.78,99741.0,161.67,161.82,161.66,161.78,99741.0
2020-05-26 10:20:00,161.79,161.86,161.42,161.63,439089.0,161.79,161.86,161.42,161.63,439089.0
2020-05-26 10:25:00,161.64,161.67,161.4,161.5,104515.0,161.64,161.67,161.4,161.5,104515.0
2020-05-26 10:30:00,161.5,161.51,161.34,161.36,156771.0,161.5,161.51,161.34,161.36,156771.0
2020-05-26 10:35:00,161.37,161.42,161.3,161.36,100767.0,161.37,161.42,161.3,161.36,100767.0
2020-05-26 10:40:00,161.36,161.44,161.25,161.3,113976.0,161.36,161.44,161.25,161.3,113976.0
2020-05-26 10:45:00,161.3,161.54,161.12,161.39,151485.0,161.3,161.54,161.12,161.39,151485.0
2020-05-26 10:50:00,161.37,161.4,161.06,161.11,186645.0,161.37,161.4,161.06,161.11,186645.0
2020-05-26 10:55:00,161.11,161.12,160.78,160.9,515946.0,161.11,161.12,160.78,160.9,515946.0
2020-05-26 11:00:00,160.9,161.06,160.87,160.98,293967.0,160.9,161.06,160.87,160.98,293967.0
2020-05-26 11:05:00,160.97,161.05,160.87,160.89,138309.0,160.97,161.05,160.87,160.89,138309.0
2020-05-26 11:10:00,160.9,160.91,160.7,160.73,116387.0,160.9,160.91,160.7,160.73,116387.0
2020-05-26 11:15:00,160.74,160.82,160.69,160.75,146434.0,160.74,160.82,160.69,160.75,146434.0
2020-05-26 11:20:00,160.75,160.91,160.74,160.89,55202.0,160.75,160.91,160.74,160.89,55202.0
2020-05-26 11:25:00,160.9,161.06,160.86,161.02,186629.0,160.9,161.06,160.86,161.02,186629.0
2020-05-26 11:30:00,161.02,161.18,160.95,161.18,70136.0,161.02,161.18,160.95,161.18,70136.0
2020-05-26 11:35:00,161.16,161.29,161.12,161.22,87945.0,161.16,161.29,161.12,161.22,87945.0
2020-05-26 11:40:00,161.23,161.26,161.11,161.18,89674.0,161.23,161.26,161.11,161.18,89674.0
2020-05-26 11:45:00,161.18,161.23,161.07,161.18,71478.0,161.18,161.23,161.07,161.18,71478.0
2020-05-26 11:50:00,161.17,161.23,161.14,161.22,56294.0,161.17,161.23,161.14,161.22,56294.0
2020-05-26 11:55:00,161.23,161.25,161.05,161.12,114797.0,161.23,161.25,161.05,161.12,114797.0
2020-05-26 12:00:00,161.12,161.22,161.09,161.2,50098.0,161.12,161.22,161.09,161.2,50098.0
2020-05-26 12:05:00,161.2,161.2,161.13,161.15,50440.0,161.2,161.2,161.13,161.15,50440.0
2020-05-26 12:10:00,161.16,161.2,161.1,161.11,79932.0,161.16,161.2,161.1,161.11,79932.0
2020-05-26 12:15:00,161.12,161.19,161.11,161.12,32802.0,161.12,161.19,161.11,161.12,32802.0
2020-05-26 12:20:00,161.13,161.24,161.12,161.22,40446.0,161.13,161.24,161.12,161.22,40446.0
2020-05-26 12:25:00,161.23,161.27,161.11,161.13,61752.0,161.23,161.27,161.11,161.13,61752.0
2020-05-26 12:30:00,161.12,161.15,161.01,161.06,44669.0,161.12,161.15,161.01,161.06,44669.0
2020-05-26 12:35:00,161.06,161.08,160.91,160.94,116922.0,161.06,161.08,160.91,160.94,116922.0
2020-05-26 12:40:00,160.94,161.03,160.91,161.02,54546.0,160.94,161.03,160.91,161.02,54546.0
2020-05-26 12:45:00,161.03,161.03,160.95,160.97,43017.0,161.03,161.03,160.95,160.97,43017.0
2020-05-26 12:50:00,160.95,160.98,160.88,160.94,118225.0,160.95,160.98,160.88,160.94,118225.0
2020-05-26 12:55:00,160.95,160.99,160.89,160.96,147348.0,160.95,160.99,160.89,160.96,147348.0
2020-05-26 13:00:00,160.95,160.99,160.91,160.97,53453.0,160.95,160.99,160.91,160.97,53453.0
2020-05-26 13:05:00,160.96,160.98,160.86,160.87,56161.0,160.96,160.98,160.86,160.87,56161.0
2020-05-26 13:10:00,160.87,160.92,160.81,160.82,57994.0,160.87,160.92,160.81,160.82,57994.0
2020-05-26 13:15:00,160.82,160.91,160.81,160.86,63163.0,160.82,160.91,160.81,160.86,63163.0
2020-05-26 13:20:00,160.85,160.94,160.82,160.89,88514.0,160.85,160.94,160.82,160.89,88514.0
2020-05-26 13:25:00,160.89,160.96,160.84,160.95,60421.0,160.89,160.96,160.84,160.95,60421.0
2020-05-26 13:30:00,160.95,161.05,160.92,160.96,88852.0,160.95,161.05,160.92,160.96,88852.0
2020-05-26 13:35:00,160.96,160.96,160.83,160.92,56882.0,160.96,160.96,160.83,160.92,56882.0
2020-05-26 13:40:00,160.92,160.93,160.87,160.9,59964.0,160.92,160.93,160.87,160.9,59964.0
2020-05-26 13:45:00,160.89,160.91,160.87,160.89,34743.0,160.89,160.91,160.87,160.89,34743.0
2020-05-26 13:50:00,160.89,160.92,160.86,160.9,63458.0,160.89,160.92,160.86,160.9,63458.0
2020-05-26 13:55:00,160.91,161.03,160.91,161.02,118776.0,160.91,161.03,160.91,161.02,118776.0
2020-05-26 14:00:00,161.02,161.1,160.99,161.09,128264.0,161.02,161.1,160.99,161.09,128264.0
2020-05-26 14:05:00,161.09,161.16,161.09,161.15,136074.0,161.09,161.16,161.09,161.15,136074.0
2020-05-26 14:10:00,161.16,161.2,161.14,161.18,63783.0,161.16,161.2,161.14,161.18,63783.0
2020-05-26 14:15:00,161.18,161.22,161.13,161.14,126728.0,161.18,161.22,161.13,161.14,126728.0
2020-05-26 14:20:00,161.14,161.17,161.09,161.13,28283.0,161.14,161.17,161.09,161.13,28283.0
2020-05-26 14:25:00,161.13,161.2,161.08,161.13,67220.0,161.13,161.2,161.08,161.13,67220.0
2020-05-26 14:30:00,161.13,161.2,161.12,161.19,51318.0,161.13,161.2,161.12,161.19,51318.0
2020-05-26 14:35:00,161.18,161.19,161.11,161.13,46296.0,161.18,161.19,161.11,161.13,46296.0
2020-05-26 14:40:00,161.12,161.15,161.04,161.06,73100.0,161.12,161.15,161.04,161.06,73100.0
2020-05-26 14:45:00,161.07,161.15,161.07,161.09,37986.0,161.07,161.15,161.07,161.09,37986.0
2020-05-26 14:50:00,161.1,161.12,161.04,161.06,59193.0,161.1,161.12,161.04,161.06,59193.0
2020-05-26 14:55:00,161.06,161.11,161.01,161.05,90582.0,161.06,161.11,161.01,161.05,90582.0
2020-05-26 15:00:00,161.05,161.07,161.0,161.02,67695.0,161.05,161.07,161.0,161.02,67695.0
2020-05-26 15:05:00,161.03,161.06,161.0,161.0,65080.0,161.03,161.06,161.0,161.0,65080.0
2020-05-26 15:10:00,161.0,161.02,160.69,160.99,282228.0,161.0,161.02,160.69,160.99,282228.0
2020-05-26 15:15:00,161.0,161.03,160.86,160.86,125166.0,161.0,161.03,160.86,160.86,125166.0
2020-05-26 15:20:00,160.86,160.88,160.78,160.81,220014.0,160.86,160.88,160.78,160.81,220014.0
2020-05-26 15:25:00,160.81,160.85,160.76,160.82,104377.0,160.81,160.85,160.76,160.82,104377.0
2020-05-26 15:30:00,160.81,160.86,160.78,160.8,96504.0,160.81,160.86,160.78,160.8,96504.0
2020-05-26 15:35:00,160.8,160.92,160.78,160.88,142522.0,160.8,160.92,160.78,160.88,142522.0
2020-05-26 15:40:00,160.88,160.92,160.82,160.88,103034.0,160.88,160.92,160.82,160.88,103034.0
2020-05-26 15:45:00,160.88,161.01,160.78,160.97,157470.0,160.88,161.01,160.78,160.97,157470.0
2020-05-26 15:50:00,160.97,161.03,160.93,160.94,265312.0,160.97,161.03,160.93,160.94,265312.0
2020-05-26 15:55:00,160.94,161.15,160.72,160.86,701804.0,160.94,161.15,160.72,160.86,701804.0
2020-05-27 09:30:00,159.42,159.6,159.2,159.59,592162.0,159.42,159.6,159.2,159.59,592162.0
2020-05-27 09:35:00,159.59,159.99,159.58,159.68,255746.0,159.59,159.99,159.58,159.68,255746.0
2020-05-27 09:40:00,159.66,159.71,159.41,159.42,296250.0,159.66,159.71,159.41,159.42,296250.0
2020-05-27 09:45:00,159.42,159.87,159.41,159.69,257874.0,159.42,159.87,159.41,159.69,257874.0
2020-05-27 09:50:00,159.7,160.15,159.68,160.0,340224.0,159.7,160.15,159.68,160.0,340224.0
2020-05-27 09:55:00,160.0,160.02,159.81,159.85,146796.0,160.0,160.02,159.81,159.85,146796.0
2020-05-27 10:00:00,159.84,159.94,159.55,159.59,443600.0,159.84,159.94,159.55,159.59,443600.0
2020-05-27 10:05:00,159.59,160.01,159.59,159.87,303927.0,159.59,160.01,159.59,159.87,303927.0
2020-05-27 10:10:00,159.87,159.9,159.73,159.79,240726.0,159.87,159.9,159.73,159.79,240726.0
2020-05-27 10:15:00,159.8,160.26,159.8,160.03,273279.0,159.8,160.26,159.8,160.03,273279.0
2020-05-27 10:20:00,160.04,160.16,160.01,160.02,270148.0,160.04,160.16,160.01,160.02,270148.0
2020-05-27 10:25:00,160.02,160.19,160.02,160.03,155164.0,160.02,160.19,160.02,160.03,155164.0
2020-05-27 10:30:00,160.03,160.11,159.81,159.82,189561.0,160.03,160.11,159.81,159.82,189561.0
2020-05-27 10:35:00,159.83,159.91,159.78,159.88,116837.0,159.83,159.91,159.78,159.88,116837.0
2020-05-27 10:40:00,159.87,160.04,159.87,159.97,191418.0,159.87,160.04,159.87,159.97,191418.0
2020-05-27 10:45:00,159.96,160.05,159.56,159.78,665519.0,159.96,160.05,159.56,159.78,665519.0
2020-05-27 10:50:00,159.77,159.79,159.63,159.65,140921.0,159.77,159.79,159.63,159.65,140921.0
2020-05-27 10:55:00,159.65,159.7,159.61,159.7,63424.0,159.65,159.7,159.61,159.7,63424.0
2020-05-27 11:00:00,159.7,159.73,159.62,159.69,72610.0,159.7,159.73,159.62,159.69,72610.0
2020-05-27 11:05:00,159.68,159.96,159.63,159.9,137389.0,159.68,159.96,159.63,159.9,137389.0
2020-05-27 11:10:00,159.89,159.95,159.83,159.88,113628.0,159.89,159.95,159.83,159.88,113628.0
2020-05-27 11:15:00,159.89,160.01,159.84,159.96,81471.0,159.89,160.01,159.84,159.96,81471.0
2020-05-27 11:20:00,159.97,160.08,159.95,160.02,76931.0,159.97,160.08,159.95,160.02,76931.0
2020-05-27 11:25:00,160.02,160.1,159.98,160.02,90403.0,160.02,160.1,159.98,160.02,90403.0
2020-05-27 11:30:00,160.03,160.06,159.89,159.89,47153.0,160.03,160.06,159.89,159.89,47153.0
2020-05-27 11:35:00,159.88,160.05,159.84,159.98,61047.0,159.88,160.05,159.84,159.98,61047.0
2020-05-27 11:40:00,159.99,160.09,159.92,159.93,55535.0,159.99,160.09,159.92,159.93,55535.0
2020-05-27 11:45:00,159.94,159.97,159.86,159.89,43935.0,159.94,159.97,159.86,159.89,43935.0
2020-05-27 11:50:00,159.88,159.96,159.85,159.93,58072.0,159.88,159.96,159.85,159.93,58072.0
2020-05-27 11:55:00,159.93,159.98,159.89,159.93,28023.0,159.93,159.98,159.89,159.93,28023.0
2020-05-27 12:00:00,159.93,160.12,159.92,160.08,107194.0,159.93,160.12,159.92,160.08,107194.0
2020-05-27 12:05:00,160.08,160.33,160.06,160.33,105672.0,160.08,160.33,160.06,160.33,105672.0
2020-05-27 12:10:00,160.33,160.53,160.32,160.53,142004.0,160.33,160.53,160.32,160.53,142004.0
2020-05-27 12:15:00,160.54,160.59,160.41,160.47,96412.0,160.54,160.59,160.41,160.47,96412.0
2020-05-27 12:20:00,160.47,160.61,160.45,160.52,176168.0,160.47,160.61,160.45,160.52,176168.0
2020-05-27 12:25:00,160.51,160.55,160.45,160.52,99987.0,160.51,160.55,160.45,160.52,99987.0
2020-05-27 12:30:00,160.52,160.76,160.51,160.59,156087.0,160.52,160.76,160.51,160.59,156087.0
2020-05-27 12:35:00,160.6,160.63,160.51,160.54,61405.0,160.6,160.63,160.51,160.54,61405.0
2020-05-27 12:40:00,160.54,160.55,160.45,160.45,38409.0,160.54,160.55,160.45,160.45,38409.0
2020-05-27 12:45:00,160.45,160.49,160.34,160.45,92636.0,160.45,160.49,160.34,160.45,92636.0
2020-05-27 12:50:00,160.42,160.49,160.39,160.49,32984.0,160.42,160.49,160.39,160.49,32984.0
2020-05-27 12:55:00,160.48,160.6,160.48,160.56,48699.0,160.48,160.6,160.48,160.56,48699.0
2020-05-27 13:00:00,160.57,160.74,160.57,160.67,68195.0,160.57,160.74,160.57,160.67,68195.0
2020-05-27 13:05:00,160.69,160.83,160.69,160.75,83515.0,160.69,160.83,160.69,160.75,83515.0
2020-05-27 13:10:00,160.76,160.8,160.74,160.8,52332.0,160.76,160.8,160.74,160.8,52332.0
2020-05-27 13:15:00,160.79,160.83,160.66,160.72,64820.0,160.79,160.83,160.66,160.72,64820.0
2020-05-27 13:20:00,160.73,161.08,160.72,161.08,120304.0,160.73,161.08,160.72,161.08,120304.0
2020-05-27 13:25:00,161.08,161.12,160.93,161.01,109292.0,161.08,161.12,160.93,161.01,109292.0
2020-05-27 13:30:00,161.0,161.1,161.0,161.06,77483.0,161.0,161.1,161.0,161.06,77483.0
2020-05-27 13:35:00,161.07,161.14,161.07,161.12,56616.0,161.07,161.14,161.07,161.12,56616.0
2020-05-27 13:40:00,161.11,161.2,161.07,161.13,224266.0,161.11,161.2,161.07,161.13,224266.0
2020-05-27 13:45:00,161.11,161.16,161.02,161.13,290043.0,161.11,161.16,161.02,161.13,290043.0
2020-05-27 13:50:00,161.14,161.17,161.11,161.16,107606.0,161.14,161.17,161.11,161.16,107606.0
2020-05-27 13:55:00,161.15,161.16,161.08,161.13,54626.0,161.15,161.16,161.08,161.13,54626.0
2020-05-27 14:00:00,161.13,161.15,161.06,161.1,70623.0,161.13,161.15,161.06,161.1,70623.0
2020-05-27 14:05:00,161.09,161.24,161.03,161.24,71106.0,161.09,161.24,161.03,161.24,71106.0
2020-05-27 14:10:00,161.24,161.34,161.18,161.21,119749.0,161.24,161.34,161.18,161.21,119749.0
2020-05-27 14:15:00,161.21,161.21,161.08,161.1,38487.0,161.21,161.21,161.08,161.1,38487.0
2020-05-27 14:20:00,161.08,161.11,161.02,161.07,44888.0,161.08,161.11,161.02,161.07,44888.0
2020-05-27 14:25:00,161.08,161.09,160.91,161.06,68177.0,161.08,161.09,160.91,161.06,68177.0
2020-05-27 14:30:00,161.05,161.15,160.98,161.04,80224.0,161.05,161.15,160.98,161.04,80224.0
2020-05-27 14:35:00,161.03,161.25,161.01,161.25,201247.0,161.03,161.25,161.01,161.25,201247.0
2020-05-27 14:40:00,161.25,161.25,161.11,161.11,114594.0,161.25,161.25,161.11,161.11,114594.0
2020-05-27 14:45:00,161.1,161.2,161.06,161.18,66682.0,161.1,161.2,161.06,161.18,66682.0
2020-05-27 14:50:00,161.18,161.21,161.17,161.19,22574.0,161.18,161.21,161.17,161.19,22574.0
2020-05-27 14:55:00,161.19,161.19,161.11,161.16,32080.0,161.19,161.19,161.11,161.16,32080.0
2020-05-27 15:00:00,161.16,161.24,161.13,161.14,135381.0,161.16,161.24,161.13,161.14,135381.0
2020-05-27 15:05:00,161.1,161.11,161.05,161.07,55936.0,161.1,161.11,161.05,161.07,55936.0
2020-05-27 15:10:00,161.08,161.11,161.03,161.07,144174.0,161.08,161.11,161.03,161.07,144174.0
2020-05-27 15:15:00,161.08,161.12,160.97,161.0,44128.0,161.08,161.12,160.97,161.0,44128.0
2020-05-27 15:20:00,161.01,161.03,160.96,160.97,64382.0,161.01,161.03,160.96,160.97,64382.0
2020-05-27 15:25:00,160.97,161.1,160.93,161.07,99029.0,160.97,161.1,160.93,161.07,99029.0
2020-05-27 15:30:00,161.08,161.1,160.99,161.06,61920.0,161.08,161.1,160.99,161.06,61920.0
2020-05-27 15:35:00,161.06,161.12,161.05,161.09,65892.0,161.06,161.12,161.05,161.09,65892.0
2020-05-27 15:40:00,161.09,161.13,161.04,161.05,96163.0,161.09,161.13,161.04,161.05,96163.0
2020-05-27 15:45:00,161.05,161.14,161.02,161.12,85708.0,161.05,161.14,161.02,161.12,85708.0
2020-05-27 15:50:00,161.13,161.27,161.11,161.14,174736.0,161.13,161.27,161.11,161.14,174736.0
2020-05-27 15:55:00,161.13,161.25,161.1,161.18,310543.0,161.13,161.25,161.1,161.18,310543.0
2020-05-28 09:30:00,162.12,162.33,162.12,162.28,364316.0,162.12,162.33,162.12,162.28,364316.0
2020-05-28 09:35:00,162.29,162.46,162.29,162.34,194215.0,162.29,162.46,162.29,162.34,194215.0
2020-05-28 09:40:00,162.31,162.33,162.2,162.23,136639.0,162.31,162.33,162.2,162.23,136639.0
2020-05-28 09:45:00,162.23,162.33,162.09,162.11,100811.0,162.23,162.33,162.09,162.11,100811.0
2020-05-28 09:50:00,162.1,162.11,161.91,161.97,109219.0,162.1,162.11,161.91,161.97,109219.0
2020-05-28 09:55:00,161.97,162.06,161.77,161.89,150137.0,161.97,162.06,161.77,161.89,150137.0
2020-05-28 10:00:00,161.89,162.0,161.64,161.77,363885.0,161.89,162.0,161.64,161.77,363885.0
2020-05-28 10:05:00,161.77,161.86,161.66,161.8,93902.0,161.77,161.86,161.66,161.8,93902.0
2020-05-28 10:10:00,161.8,161.98,161.71,161.94,105450.0,161.8,161.98,161.71,161.94,105450.0
2020-05-28 10:15:00,161.95,162.02,161.84,161.99,96613.0,161.95,162.02,161.84,161.99,96613.0
2020-05-28 10:20:00,161.99,162.05,161.96,162.05,77229.0,161.99,162.05,161.96,162.05,77229.0
2020-05-28 10:25:00,162.03,162.12,161.99,162.04,65173.0,162.03,162.12,161.99,162.04,65173.0
2020-05-28 10:30:00,162.04,162.05,161.81,161.85,125869.0,162.04,162.05,161.81,161.85,125869.0
2020-05-28 10:35:00,161.86,161.95,161.8,161.94,76126.0,161.86,161.95,161.8,161.94,76126.0
2020-05-28 10:40:00,161.94,161.99,161.86,161.91,43605.0,161.94,161.99,161.86,161.91,43605.0
2020-05-28 10:45:00,161.91,162.02,161.9,161.9,53670.0,161.91,162.02,161.9,161.9,53670.0
2020-05-28 10:50:00,161.9,161.98,161.9,161.93,72883.0,161.9,161.98,161.9,161.93,72883.0
2020-05-28 10:55:00,161.93,161.97,161.85,161.95,47624.0,161.93,161.97,161.85,161.95,47624.0
2020-05-28 11:00:00,161.94,161.98,161.81,161.98,32720.0,161.94,161.98,161.81,161.98,32720.0
2020-05-28 11:05:00,161.98,162.08,161.94,162.01,55952.0,161.98,162.08,161.94,162.01,55952.0
2020-05-28 11:10:00,162.01,162.03,161.96,161.99,33736.0,162.01,162.03,161.96,161.99,33736.0
2020-05-28 11:15:00,161.98,162.01,161.87,161.87,28871.0,161.98,162.01,161.87,161.87,28871.0
2020-05-28 11:20:00,161.87,161.94,161.8,161.92,47677.0,161.87,161.94,161.8,161.92,47677.0
2020-05-28 11:25:00,161.92,161.92,161.88,161.88,45849.0,161.92,161.92,161.88,161.88,45849.0
2020-05-28 11:30:00,161.88,161.96,161.82,161.82,41079.0,161.88,161.96,161.82,161.82,41079.0
2020-05-28 11:35:00,161.82,161.94,161.75,161.91,45167.0,161.82,161.94,161.75,161.91,45167.0
2020-05-28 11:40:00,161.91,161.97,161.84,161.95,45598.0,161.91,161.97,161.84,161.95,45598.0
2020-05-28 11:45:00,161.95,162.01,161.93,161.98,37833.0,161.95,162.01,161.93,161.98,37833.0
2020-05-28 11:50:00,161.99,162.01,161.97,162.0,46385.0,161.99,162.01,161.97,162.0,46385.0
2020-05-28 11:55:00,161.99,162.11,161.95,162.08,72786.0,161.99,162.11,161.95,162.08,72786.0
2020-05-28 12:00:00,162.09,162.17,162.04,162.11,125002.0,162.09,162.17,162.04,162.11,125002.0
2020-05-28 12:05:00,162.1,162.13,161.96,162.02,61383.0,162.1,162.13,161.96,162.02,61383.0
2020-05-28 12:10:00,162.01,162.04,161.88,161.92,162723.0,162.01,162.04,161.88,161.92,162723.0
2020-05-28 12:15:00,161.91,161.96,161.88,161.91,103567.0,161.91,161.96,161.88,161.91,103567.0
2020-05-28 12:20:00,161.92,161.92,161.81,161.81,69537.0,161.92,161.92,161.81,161.81,69537.0
2020-05-28 12:25:00,161.81,161.9,161.76,161.88,107048.0,161.81,161.9,161.76,161.88,107048.0
2020-05-28 12:30:00,161.88,161.9,161.78,161.83,204805.0,161.88,161.9,161.78,161.83,204805.0
2020-05-28 12:35:00,161.83,161.85,161.78,161.81,145542.0,161.83,161.85,161.78,161.81,145542.0
2020-05-28 12:40:00,161.81,161.89,161.6,161.63,216488.0,161.81,161.89,161.6,161.63,216488.0
2020-05-28 12:45:00,161.64,161.77,161.63,161.71,107860.0,161.64,161.77,161.63,161.71,107860.0
2020-05-28 12:50:00,161.69,161.79,161.61,161.78,110941.0,161.69,161.79,161.61,161.78,110941.0
2020-05-28 12:55:00,161.75,161.82,161.72,161.75,70174.0,161.75,161.82,161.72,161.75,70174.0
2020-05-28 13:00:00,161.74,161.79,161.67,161.78,56155.0,161.74,161.79,161.67,161.78,56155.0
2020-05-28 13:05:00,161.78,161.82,161.73,161.79,61343.0,161.78,161.82,161.73,161.79,61343.0
2020-05-28 13:10:00,161.77,161.78,161.63,161.64,47463.0,161.77,161.78,161.63,161.64,47463.0
2020-05-28 13:15:00,161.63,161.68,161.51,161.59,147924.0,161.63,161.68,161.51,161.59,147924.0
2020-05-28 13:20:00,161.58,161.66,161.48,161.66,124244.0,161.58,161.66,161.48,161.66,124244.0
2020-05-28 13:25:00,161.66,161.67,161.38,161.43,133155.0,161.66,161.67,161.38,161.43,133155.0
2020-05-28 13:30:00,161.42,161.52,161.31,161.4,65041.0,161.42,161.52,161.31,161.4,65041.0
2020-05-28 13:35:00,161.4,161.42,161.32,161.36,29078.0,161.4,161.42,161.32,161.36,29078.0
2020-05-28 13:40:00,161.36,161.4,161.18,161.19,42447.0,161.36,161.4,161.18,161.19,42447.0
2020-05-28 13:45:00,161.19,161.26,161.16,161.16,60732.0,161.19,161.26,161.16,161.16,60732.0
2020-05-28 13:50:00,161.17,161.18,161.05,161.12,112715.0,161.17,161.18,161.05,161.12,112715.0
2020-05-28 13:55:00,161.11,161.12,161.04,161.05,95239.0,161.11,161.12,161.04,161.05,95239.0
2020-05-28 14:00:00,161.06,161.17,161.0,161.15,100894.0,161.06,161.17,161.0,161.15,100894.0
2020-05-28 14:05:00,161.14,161.2,161.09,161.17,59117.0,161.14,161.2,161.09,161.17,59117.0
2020-05-28 14:10:00,161.17,161.22,161.14,161.2,49005.0,161.17,161.22,161.14,161.2,49005.0
2020-05-28 14:15:00,161.17,161.18,161.06,161.15,36772.0,161.17,161.18,161.06,161.15,36772.0
2020-05-28 14:20:00,161.16,161.16,161.0,161.07,58960.0,161.16,161.16,161.0,161.07,58960.0
2020-05-28 14:25:00,161.04,161.11,160.9,161.09,104451.0,161.04,161.11,160.9,161.09,104451.0
2020-05-28 14:30:00,161.11,161.15,161.07,161.11,33822.0,161.11,161.15,161.07,161.11,33822.0
2020-05-28 14:35:00,161.12,161.15,161.06,161.13,71795.0,161.12,161.15,161.06,161.13,71795.0
2020-05-28 14:40:00,161.12,161.19,161.11,161.19,32626.0,161.12,161.19,161.11,161.19,32626.0
2020-05-28 14:45:00,161.18,161.2,161.16,161.19,37735.0,161.18,161.2,161.16,161.19,37735.0
2020-05-28 14:50:00,161.19,161.27,161.13,161.27,25706.0,161.19,161.27,161.13,161.27,25706.0
2020-05-28 14:55:00,161.26,161.39,161.25,161.34,67422.0,161.26,161.39,161.25,161.34,67422.0
2020-05-28 15:00:00,161.34,161.5,161.32,161.48,83532.0,161.34,161.5,161.32,161.48,83532.0
2020-05-28 15:05:00,161.47,161.49,161.39,161.4,23016.0,161.47,161.49,161.39,161.4,23016.0
2020-05-28 15:10:00,161.4,161.45,161.38,161.42,42029.0,161.4,161.45,161.38,161.42,42029.0
2020-05-28 15:15:00,161.42,161.46,161.32,161.41,77212.0,161.42,161.46,161.32,161.41,77212.0
2020-05-28 15:20:00,161.41,161.48,161.41,161.42,82830.0,161.41,161.48,161.41,161.42,82830.0
2020-05-28 15:25:00,161.43,161.46,161.27,161.28,70464.0,161.43,161.46,161.27,161.28,70464.0
2020-05-28 15:30:00,161.28,161.56,161.28,161.56,125548.0,161.28,161.56,161.28,161.56,125548.0
2020-05-28 15:35:00,161.56,161.58,161.49,161.53,104287.0,161.56,161.58,161.49,161.53,104287.0
2020-05-28 15:40:00,161.52,161.65,161.48,161.61,195107.0,161.52,161.65,161.48,161.61,195107.0
2020-05-28 15:45:00,161.61,161.68,161.52,161.53,198886.0,161.61,161.68,161.52,161.53,198886.0
2020-05-28 15:50:00,161.53,161.63,161.5,161.61,150765.0,161.53,161.63,161.5,161.61,150765.0
2020-05-28 15:55:00,161.62,161.78,161.58,161.75,314035.0,161.62,161.78,161.58,161.75,314035.0
2020-05-29 09:30:00,162.58,162.81,162.58,162.72,189480.0,162.58,162.81,162.58,162.72,189480.0
2020-05-29 09:35:00,162.71,162.87,162.7,162.76,174928.0,162.71,162.87,162.7,162.76,174928.0
2020-05-29 09:40:00,162.75,162.78,162.63,162.68,110289.0,162.75,162.78,162.63,162.68,110289.0
2020-05-29 09:45:00,162.68,162.7,162.32,162.36,148529.0,162.68,162.7,162.32,162.36,148529.0
2020-05-29 09:50:00,162.36,162.47,162.35,162.4,137616.0,162.36,162.47,162.35,162.4,137616.0
2020-05-29 09:55:00,162.39,162.58,162.35,162.56,174369.0,162.39,162.58,162.35,162.56,174369.0
2020-05-29 10:00:00,162.56,162.7,162.49,162.68,194214.0,162.56,162.7,162.49,162.68,194214.0
2020-05-29 10:05:00,162.68,162.72,162.61,162.64,167604.0,162.68,162.72,162.61,162.64,167604.0
2020-05-29 10:10:00,162.63,162.76,162.59,162.67,116336.0,162.63,162.76,162.59,162.67,116336.0
2020-05-29 10:15:00,162.67,162.78,162.63,162.76,124493.0,162.67,162.78,162.63,162.76,124493.0
2020-05-29 10:20:00,162.78,162.9,162.75,162.82,372686.0,162.78,162.9,162.75,162.82,372686.0
2020-05-29 10:25:00,162.81,162.94,162.81,162.86,142431.0,162.81,162.94,162.81,162.86,142431.0
2020-05-29 10:30:00,162.86,162.92,162.76,162.88,94490.0,162.86,162.92,162.76,162.88,94490.0
2020-05-29 10:35:00,162.87,162.94,162.86,162.92,69664.0,162.87,162.94,162.86,162.92,69664.0
2020-05-29 10:40:00,162.94,163.03,162.88,163.02,269805.0,162.94,163.03,162.88,163.02,269805.0
2020-05-29 10:45:00,163.03,163.06,162.95,163.04,133872.0,163.03,163.06,162.95,163.04,133872.0
2020-05-29 10:50:00,163.05,163.2,163.05,163.1,134229.0,163.05,163.2,163.05,163.1,134229.0
2020-05-29 10:55:00,163.12,163.19,163.03,163.18,189125.0,163.12,163.19,163.03,163.18,189125.0
2020-05-29 11:00:00,163.17,163.18,162.88,162.91,154637.0,163.17,163.18,162.88,162.91,154637.0
2020-05-29 11:05:00,162.91,163.04,162.85,162.88,115853.0,162.91,163.04,162.85,162.88,115853.0
2020-05-29 11:10:00,162.88,162.94,162.81,162.82,102499.0,162.88,162.94,162.81,162.82,102499.0
2020-05-29 11:15:00,162.82,163.01,162.82,162.95,137649.0,162.82,163.01,162.82,162.95,137649.0
2020-05-29 11:20:00,162.94,163.11,162.94,163.11,65669.0,162.94,163.11,162.94,163.11,65669.0
2020-05-29 11:25:00,163.1,163.14,163.04,163.05,88730.0,163.1,163.14,163.04,163.05,88730.0
2020-05-29 11:30:00,163.04,163.17,163.01,163.12,88070.0,163.04,163.17,163.01,163.12,88070.0
2020-05-29 11:35:00,163.12,163.18,163.1,163.16,102175.0,163.12,163.18,163.1,163.16,102175.0
2020-05-29 11:40:00,163.14,163.25,163.13,163.18,107070.0,163.14,163.25,163.13,163.18,107070.0
2020-05-29 11:45:00,163.17,163.22,163.05,163.12,168150.0,163.17,163.22,163.05,163.12,168150.0
2020-05-29 11:50:00,163.12,163.25,163.11,163.22,94958.0,163.12,163.25,163.11,163.22,94958.0
2020-05-29 11:55:00,163.23,163.24,163.15,163.2,372908.0,163.23,163.24,163.15,163.2,372908.0
2020-05-29 12:00:00,163.21,163.28,163.14,163.19,108586.0,163.21,163.28,163.14,163.19,108586.0
2020-05-29 12:05:00,163.19,163.27,163.12,163.18,238796.0,163.19,163.27,163.12,163.18,238796.0
2020-05-29 12:10:00,163.18,163.26,163.17,163.2,76640.0,163.18,163.26,163.17,163.2,76640.0
2020-05-29 12:15:00,163.19,163.23,163.14,163.18,107690.0,163.19,163.23,163.14,163.18,107690.0
2020-05-29 12:20:00,163.2,163.22,163.16,163.19,71024.0,163.2,163.22,163.16,163.19,71024.0
2020-05-29 12:25:00,163.19,163.2,163.08,163.14,83781.0,163.19,163.2,163.08,163.14,83781.0
2020-05-29 12:30:00,163.15,163.16,163.0,163.05,97996.0,163.15,163.16,163.0,163.05,97996.0
2020-05-29 12:35:00,163.04,163.15,163.04,163.06,100244.0,163.04,163.15,163.04,163.06,100244.0
2020-05-29 12:40:00,163.07,163.17,163.05,163.17,54251.0,163.07,163.17,163.05,163.17,54251.0
2020-05-29 12:45:00,163.17,163.22,163.13,163.16,31536.0,163.17,163.22,163.13,163.16,31536.0
2020-05-29 12:50:00,163.16,163.22,163.14,163.22,90968.0,163.16,163.22,163.14,163.22,90968.0
2020-05-29 12:55:00,163.21,163.22,162.98,163.04,80729.0,163.21,163.22,162.98,163.04,80729.0
2020-05-29 13:00:00,163.03,163.1,163.02,163.06,27763.0,163.03,163.1,163.02,163.06,27763.0
2020-05-29 13:05:00,163.05,163.1,163.02,163.07,62178.0,163.05,163.1,163.02,163.07,62178.0
2020-05-29 13:10:00,163.07,163.14,163.04,163.09,14219.0,163.07,163.14,163.04,163.09,14219.0
2020-05-29 13:15:00,163.1,163.19,163.1,163.17,21572.0,163.1,163.19,163.1,163.17,21572.0
2020-05-29 13:20:00,163.17,163.22,163.16,163.17,20524.0,163.17,163.22,163.16,163.17,20524.0
2020-05-29 13:25:00,163.16,163.26,163.16,163.22,32323.0,163.16,163.26,163.16,163.22,32323.0
2020-05-29 13:30:00,163.22,163.29,163.17,163.23,71271.0,163.22,163.29,163.17,163.23,71271.0
2020-05-29 13:35:00,163.24,163.25,163.18,163.2,19499.0,163.24,163.25,163.18,163.2,19499.0
2020-05-29 13:40:00,163.19,163.23,163.12,163.16,17212.0,163.19,163.23,163.12,163.16,17212.0
2020-05-29 13:45:00,163.16,163.16,163.1,163.15,25560.0,163.16,163.16,163.1,163.15,25560.0
2020-05-29 13:50:00,163.17,163.21,163.16,163.18,15654.0,163.17,163.21,163.16,163.18,15654.0
2020-05-29 13:55:00,163.18,163.18,163.11,163.13,55772.0,163.18,163.18,163.11,163.13,55772.0
2020-05-29 14:00:00,163.13,163.2,163.06,163.19,68050.0,163.13,163.2,163.06,163.19,68050.0
2020-05-29 14:05:00,163.2,163.22,163.07,163.15,60615.0,163.2,163.22,163.07,163.15,60615.0
2020-05-29 14:10:00,163.16,163.19,163.05,163.06,82270.0,163.16,163.19,163.05,163.06,82270.0
2020-05-29 14:15:00,163.05,163.18,163.04,163.17,62982.0,163.05,163.18,163.04,163.17,62982.0
2020-05-29 14:20:00,163.17,163.22,163.14,163.14,38417.0,163.17,163.22,163.14,163.14,38417.0
2020-05-29 14:25:00,163.16,163.21,163.04,163.07,38399.0,163.16,163.21,163.04,163.07,38399.0
2020-05-29 14:30:00,163.07,163.12,163.01,163.03,45064.0,163.07,163.12,163.01,163.03,45064.0
2020-05-29 14:35:00,163.03,163.09,163.0,163.05,51924.0,163.03,163.09,163.0,163.05,51924.0
2020-05-29 14:40:00,163.05,163.15,163.0,163.12,38843.0,163.05,163.15,163.0,163.12,38843.0
2020-05-29 14:45:00,163.11,163.11,163.04,163.1,37193.0,163.11,163.11,163.04,163.1,37193.0
2020-05-29 14:50:00,163.09,163.4,163.07,163.34,165199.0,163.09,163.4,163.07,163.34,165199.0
2020-05-29 14:55:00,163.33,163.36,162.76,162.81,244309.0,163.33,163.36,162.76,162.81,244309.0
2020-05-29 15:00:00,162.8,162.83,162.37,162.47,304802.0,162.8,162.83,162.37,162.47,304802.0
2020-05-29 15:05:00,162.47,162.78,162.46,162.57,183417.0,162.47,162.78,162.46,162.57,183417.0
2020-05-29 15:10:00,162.58,162.73,162.55,162.69,111754.0,162.58,162.73,162.55,162.69,111754.0
2020-05-29 15:15:00,162.68,162.8,162.68,162.8,57341.0,162.68,162.8,162.68,162.8,57341.0
2020-05-29 15:20:00,162.8,162.87,162.75,162.77,119404.0,162.8,162.87,162.75,162.77,119404.0
2020-05-29 15:25:00,162.76,162.8,162.61,162.77,118423.0,162.76,162.8,162.61,162.77,118423.0
2020-05-29 15:30:00,162.77,162.87,162.76,162.84,59255.0,162.77,162.87,162.76,162.84,59255.0
2020-05-29 15:35:00,162.83,162.88,162.79,162.88,96169.0,162.83,162.88,162.79,162.88,96169.0
2020-05-29 15:40:00,162.87,162.92,162.85,162.87,163596.0,162.87,162.92,162.85,162.87,163596.0
2020-05-29 15:45:00,162.88,162.95,162.87,162.92,138980.0,162.88,162.95,162.87,162.92,138980.0
2020-05-29 15:50:00,162.92,163.0,162.91,162.92,179550.0,162.92,163.0,162.91,162.92,179550.0
2020-05-29 15:55:00,162.92,162.92,162.82,162.9,293465.0,162.92,162.92,162.82,162.9,293465.0
2020-06-01 09:30:00,162.92,163.06,162.91,163.03,223959.0,162.92,163.06,162.91,163.03,223959.0
2020-06-01 09:35:00,163.02,163.21,162.97,163.13,93384.0,163.02,163.21,162.97,163.13,93384.0
2020-06-01 09:40:00,163.12,163.24,163.05,163.2,123073.0,163.12,163.24,163.05,163.2,123073.0
2020-06-01 09:45:00,163.2,163.22,163.0,163.09,135792.0,163.2,163.22,163.0,163.09,135792.0
2020-06-01 09:50:00,163.09,163.09,162.91,162.94,98362.0,163.09,163.09,162.91,162.94,98362.0
2020-06-01 09:55:00,162.93,162.99,162.89,162.96,117437.0,162.93,162.99,162.89,162.96,117437.0
2020-06-01 10:00:00,162.94,163.04,162.39,162.86,237126.0,162.94,163.04,162.39,162.86,237126.0
2020-06-01 10:05:00,162.86,162.94,162.8,162.94,189901.0,162.86,162.94,162.8,162.94,189901.0
2020-06-01 10:10:00,162.94,163.17,162.89,163.08,88835.0,162.94,163.17,162.89,163.08,88835.0
2020-06-01 10:15:00,163.08,163.12,162.99,163.05,94199.0,163.08,163.12,162.99,163.05,94199.0
2020-06-01 10:20:00,163.05,163.17,163.03,163.09,233523.0,163.05,163.17,163.03,163.09,233523.0
2020-06-01 10:25:00,163.09,163.13,163.0,163.12,139429.0,163.09,163.13,163.0,163.12,139429.0
2020-06-01 10:30:00,163.13,163.17,162.92,162.98,182422.0,163.13,163.17,162.92,162.98,182422.0
2020-06-01 10:35:00,162.98,163.04,162.9,162.98,124836.0,162.98,163.04,162.9,162.98,124836.0
2020-06-01 10:40:00,162.98,163.1,162.98,163.05,64920.0,162.98,163.1,162.98,163.05,64920.0
2020-06-01 10:45:00,163.05,163.17,162.98,163.1,109358.0,163.05,163.17,162.98,163.1,109358.0
2020-06-01 10:50:00,163.11,163.45,163.06,163.24,184312.0,163.11,163.45,163.06,163.24,184312.0
2020-06-01 10:55:00,163.25,163.39,163.2,163.38,63098.0,163.25,163.39,163.2,163.38,63098.0
2020-06-01 11:00:00,163.38,163.43,163.26,163.26,112308.0,163.38,163.43,163.26,163.26,112308.0
2020-06-01 11:05:00,163.26,163.42,163.26,163.41,70366.0,163.26,163.42,163.26,163.41,70366.0
2020-06-01 11:10:00,163.42,163.43,163.29,163.4,62870.0,163.42,163.43,163.29,163.4,62870.0
2020-06-01 11:15:00,163.4,163.43,163.23,163.25,52370.0,163.4,163.43,163.23,163.25,52370.0
2020-06-01 11:20:00,163.24,163.36,163.24,163.34,47829.0,163.24,163.36,163.24,163.34,47829.0
2020-06-01 11:25:00,163.34,163.46,163.34,163.46,79751.0,163.34,163.46,163.34,163.46,79751.0
2020-06-01 11:30:00,163.45,163.63,163.45,163.63,182443.0,163.45,163.63,163.45,163.63,182443.0
2020-06-01 11:35:00,163.62,163.65,163.55,163.59,56570.0,163.62,163.65,163.55,163.59,56570.0
2020-06-01 11:40:00,163.59,163.72,163.54,163.7,86045.0,163.59,163.72,163.54,163.7,86045.0
2020-06-01 11:45:00,163.71,163.74,163.49,163.58,155387.0,163.71,163.74,163.49,163.58,155387.0
2020-06-01 11:50:00,163.58,163.59,163.44,163.46,123844.0,163.58,163.59,163.44,163.46,123844.0
2020-06-01 11:55:00,163.44,163.64,163.43,163.64,41399.0,163.44,163.64,163.43,163.64,41399.0
2020-06-01 12:00:00,163.63,163.7,163.58,163.69,104981.0,163.63,163.7,163.58,163.69,104981.0
2020-06-01 12:05:00,163.7,163.73,163.62,163.65,64712.0,163.7,163.73,163.62,163.65,64712.0
2020-06-01 12:10:00,163.66,163.67,163.54,163.58,72491.0,163.66,163.67,163.54,163.58,72491.0
2020-06-01 12:15:00,163.58,163.62,163.56,163.57,40635.0,163.58,163.62,163.56,163.57,40635.0
2020-06-01 12:20:00,163.58,163.59,163.48,163.53,54248.0,163.58,163.59,163.48,163.53,54248.0
2020-06-01 12:25:00,163.53,163.54,163.44,163.52,22800.0,163.53,163.54,163.44,163.52,22800.0
2020-06-01 12:30:00,163.53,163.58,163.51,163.56,33139.0,163.53,163.58,163.51,163.56,33139.0
2020-06-01 12:35:00,163.56,163.57,163.52,163.55,27937.0,163.56,163.57,163.52,163.55,27937.0
2020-06-01 12:40:00,163.55,163.59,163.53,163.56,22848.0,163.55,163.59,163.53,163.56,22848.0
2020-06-01 12:45:00,163.56,163.64,163.54,163.6,18703.0,163.56,163.64,163.54,163.6,18703.0
2020-06-01 12:50:00,163.6,163.64,163.57,163.58,36943.0,163.6,163.64,163.57,163.58,36943.0
2020-06-01 12:55:00,163.58,163.58,163.47,163.49,62740.0,163.58,163.58,163.47,163.49,62740.0
2020-06-01 13:00:00,163.49,163.5,163.36,163.43,50586.0,163.49,163.5,163.36,163.43,50586.0
2020-06-01 13:05:00,163.43,163.43,163.32,163.38,34956.0,163.43,163.43,163.32,163.38,34956.0
2020-06-01 13:10:00,163.38,163.38,163.24,163.3,126644.0,163.38,163.38,163.24,163.3,126644.0
2020-06-01 13:15:00,163.31,163.38,163.31,163.36,32870.0,163.31,163.38,163.31,163.36,32870.0
2020-06-01 13:20:00,163.36,163.37,163.28,163.3,27342.0,163.36,163.37,163.28,163.3,27342.0
2020-06-01 13:25:00,163.29,163.37,163.25,163.34,65249.0,163.29,163.37,163.25,163.34,65249.0
2020-06-01 13:30:00,163.33,163.36,163.29,163.32,32495.0,163.33,163.36,163.29,163.32,32495.0
2020-06-01 13:35:00,163.33,163.35,163.31,163.33,18600.0,163.33,163.35,163.31,163.33,18600.0
2020-06-01 13:40:00,163.33,163.33,163.23,163.28,50352.0,163.33,163.33,163.23,163.28,50352.0
2020-06-01 13:45:00,163.31,163.34,163.28,163.3,25043.0,163.31,163.34,163.28,163.3,25043.0
2020-06-01 13:50:00,163.32,163.33,163.18,163.25,68172.0,163.32,163.33,163.18,163.25,68172.0
2020-06-01 13:55:00,163.25,163.33,163.24,163.3,39143.0,163.25,163.33,163.24,163.3,39143.0
2020-06-01 14:00:00,163.31,163.37,163.29,163.29,50229.0,163.31,163.37,163.29,163.29,50229.0
2020-06-01 14:05:00,163.3,163.37,163.3,163.36,13322.0,163.3,163.37,163.3,163.36,13322.0
2020-06-01 14:10:00,163.35,163.36,163.29,163.35,21087.0,163.35,163.36,163.29,163.35,21087.0
2020-06-01 14:15:00,163.35,163.37,163.34,163.36,92594.0,163.35,163.37,163.34,163.36,92594.0
2020-06-01 14:20:00,163.36,163.39,163.32,163.37,31409.0,163.36,163.39,163.32,163.37,31409.0
2020-06-01 14:25:00,163.37,163.44,163.36,163.43,41768.0,163.37,163.44,163.36,163.43,41768.0
2020-06-01 14:30:00,163.42,163.45,163.4,163.45,22762.0,163.42,163.45,163.4,163.45,22762.0
2020-06-01 14:35:00,163.45,163.49,163.44,163.48,32741.0,163.45,163.49,163.44,163.48,32741.0
2020-06-01 14:40:00,163.47,163.47,163.25,163.25,84197.0,163.47,163.47,163.25,163.25,84197.0
2020-06-01 14:45:00,163.27,163.27,163.15,163.21,51636.0,163.27,163.27,163.15,163.21,51636.0
2020-06-01 14:50:00,163.22,163.31,163.21,163.31,47048.0,163.22,163.31,163.21,163.31,47048.0
2020-06-01 14:55:00,163.33,163.37,163.28,163.36,46374.0,163.33,163.37,163.28,163.36,46374.0
2020-06-01 15:00:00,163.35,163.49,163.35,163.46,82565.0,163.35,163.49,163.35,163.46,82565.0
2020-06-01 15:05:00,163.47,163.51,163.47,163.49,34818.0,163.47,163.51,163.47,163.49,34818.0
2020-06-01 15:10:00,163.47,163.55,163.47,163.54,78282.0,163.47,163.55,163.47,163.54,78282.0
2020-06-01 15:15:00,163.53,163.57,163.53,163.56,76773.0,163.53,163.57,163.53,163.56,76773.0
2020-06-01 15:20:00,163.55,163.56,163.51,163.53,110610.0,163.55,163.56,163.51,163.53,110610.0
2020-06-01 15:25:00,163.53,163.53,163.48,163.51,81181.0,163.53,163.53,163.48,163.51,81181.0
2020-06-01 15:30:00,163.5,163.53,163.46,163.5,130900.0,163.5,163.53,163.46,163.5,130900.0
2020-06-01 15:35:00,163.51,163.55,163.5,163.54,90324.0,163.51,163.55,163.5,163.54,90324.0
2020-06-01 15:40:00,163.54,163.65,163.53,163.63,145396.0,163.54,163.65,163.53,163.63,145396.0
2020-06-01 15:45:00,163.62,163.68,163.62,163.67,177189.0,163.62,163.68,163.62,163.67,177189.0
2020-06-01 15:50:00,163.67,163.7,163.52,163.55,216408.0,163.67,163.7,163.52,163.55,216408.0
2020-06-01 15:55:00,163.56,163.7,163.54,163.63,324101.0,163.56,163.7,163.54,163.63,324101.0
2020-06-02 09:30:00,163.89,164.0,163.77,163.82,366710.0,163.89,164.0,163.77,163.82,366710.0
2020-06-02 09:35:00,163.81,163.86,163.75,163.81,120531.0,163.81,163.86,163.75,163.81,120531.0
2020-06-02 09:40:00,163.8,163.97,163.74,163.93,147250.0,163.8,163.97,163.74,163.93,147250.0
2020-06-02 09:45:00,163.94,164.0,163.71,163.75,126716.0,163.94,164.0,163.71,163.75,126716.0
2020-06-02 09:50:00,163.75,163.82,163.74,163.79,98507.0,163.75,163.82,163.74,163.79,98507.0
2020-06-02 09:55:00,163.78,164.02,163.75,164.02,123464.0,163.78,164.02,163.75,164.02,123464.0
2020-06-02 10:00:00,164.02,164.08,163.77,163.94,206890.0,164.02,164.08,163.77,163.94,206890.0
2020-06-02 10:05:00,163.93,163.95,163.8,163.91,62817.0,163.93,163.95,163.8,163.91,62817.0
2020-06-02 10:10:00,163.91,163.95,163.83,163.91,61689.0,163.91,163.95,163.83,163.91,61689.0
2020-06-02 10:15:00,163.91,164.07,163.91,164.04,110844.0,163.91,164.07,163.91,164.04,110844.0
2020-06-02 10:20:00,164.03,164.06,163.94,164.01,55410.0,164.03,164.06,163.94,164.01,55410.0
2020-06-02 10:25:00,164.0,164.04,163.85,163.92,79447.0,164.0,164.04,163.85,163.92,79447.0
2020-06-02 10:30:00,163.9,163.99,163.6,163.95,239757.0,163.9,163.99,163.6,163.95,239757.0
2020-06-02 10:35:00,163.95,163.98,163.79,163.84,69672.0,163.95,163.98,163.79,163.84,69672.0
2020-06-02 10:40:00,163.82,163.85,163.65,163.72,83004.0,163.82,163.85,163.65,163.72,83004.0
2020-06-02 10:45:00,163.75,163.76,163.48,163.53,121893.0,163.75,163.76,163.48,163.53,121893.0
2020-06-02 10:50:00,163.51,163.94,163.47,163.61,282101.0,163.51,163.94,163.47,163.61,282101.0
2020-06-02 10:55:00,163.62,163.63,163.48,163.57,69063.0,163.62,163.63,163.48,163.57,69063.0
2020-06-02 11:00:00,163.59,163.62,163.41,163.5,106404.0,163.59,163.62,163.41,163.5,106404.0
2020-06-02 11:05:00,163.47,163.55,163.31,163.31,133646.0,163.47,163.55,163.31,163.31,133646.0
2020-06-02 11:10:00,163.3,163.51,163.29,163.51,68679.0,163.3,163.51,163.29,163.51,68679.0
2020-06-02 11:15:00,163.5,163.5,163.32,163.38,71247.0,163.5,163.5,163.32,163.38,71247.0
2020-06-02 11:20:00,163.4,163.48,163.34,163.37,53582.0,163.4,163.48,163.34,163.37,53582.0
2020-06-02 11:25:00,163.36,163.38,162.87,162.89,208121.0,163.36,163.38,162.87,162.89,208121.0
2020-06-02 11:30:00,162.9,163.0,162.76,162.95,328860.0,162.9,163.0,162.76,162.95,328860.0
2020-06-02 11:35:00,162.93,162.94,162.76,162.86,178203.0,162.93,162.94,162.76,162.86,178203.0
2020-06-02 11:40:00,162.86,162.94,162.75,162.91,113193.0,162.86,162.94,162.75,162.91,113193.0
2020-06-02 11:45:00,162.93,162.95,162.84,162.91,65126.0,162.93,162.95,162.84,162.91,65126.0
2020-06-02 11:50:00,162.88,162.92,162.36,162.43,383452.0,162.88,162.92,162.36,162.43,383452.0
2020-06-02 11:55:00,162.42,162.62,162.38,162.59,332450.0,162.42,162.62,162.38,162.59,332450.0
2020-06-02 12:00:00,162.58,162.7,162.43,162.5,260814.0,162.58,162.7,162.43,162.5,260814.0
2020-06-02 12:05:00,162.5,162.53,162.39,162.45,140485.0,162.5,162.53,162.39,162.45,140485.0
2020-06-02 12:10:00,162.44,162.47,162.24,162.29,134576.0,162.44,162.47,162.24,162.29,134576.0
2020-06-02 12:15:00,162.29,162.34,162.18,162.25,116491.0,162.29,162.34,162.18,162.25,116491.0
2020-06-02 12:20:00,162.26,162.32,162.13,162.17,116235.0,162.26,162.32,162.13,162.17,116235.0
2020-06-02 12:25:00,162.15,162.19,162.0,162.11,220485.0,162.15,162.19,162.0,162.11,220485.0
2020-06-02 12:30:00,162.09,162.22,161.86,161.99,197759.0,162.09,162.22,161.86,161.99,197759.0
2020-06-02 12:35:00,162.02,162.2,161.98,162.18,81421.0,162.02,162.2,161.98,162.18,81421.0
2020-06-02 12:40:00,162.18,162.37,162.17,162.36,96694.0,162.18,162.37,162.17,162.36,96694.0
2020-06-02 12:45:00,162.35,162.38,162.26,162.32,81476.0,162.35,162.38,162.26,162.32,81476.0
2020-06-02 12:50:00,162.33,162.33,162.21,162.21,132242.0,162.33,162.33,162.21,162.21,132242.0
2020-06-02 12:55:00,162.23,162.24,162.09,162.12,55660.0,162.23,162.24,162.09,162.12,55660.0
2020-06-02 13:00:00,162.13,162.2,162.11,162.13,68514.0,162.13,162.2,162.11,162.13,68514.0
2020-06-02 13:05:00,162.12,162.26,162.1,162.24,55352.0,162.12,162.26,162.1,162.24,55352.0
2020-06-02 13:10:00,162.25,162.27,162.19,162.21,40717.0,162.25,162.27,162.19,162.21,40717.0
2020-06-02 13:15:00,162.21,162.28,162.21,162.24,34587.0,162.21,162.28,162.21,162.24,34587.0
2020-06-02 13:20:00,162.23,162.25,162.2,162.22,82018.0,162.23,162.25,162.2,162.22,82018.0
2020-06-02 13:25:00,162.22,162.27,162.2,162.22,119846.0,162.22,162.27,162.2,162.22,119846.0
2020-06-02 13:30:00,162.21,162.42,162.2,162.36,55759.0,162.21,162.42,162.2,162.36,55759.0
2020-06-02 13:35:00,162.36,162.37,162.26,162.27,34955.0,162.36,162.37,162.26,162.27,34955.0
2020-06-02 13:40:00,162.27,162.27,162.2,162.26,65468.0,162.27,162.27,162.2,162.26,65468.0
2020-06-02 13:45:00,162.24,162.29,162.19,162.22,44827.0,162.24,162.29,162.19,162.22,44827.0
2020-06-02 13:50:00,162.22,162.37,162.2,162.31,68795.0,162.22,162.37,162.2,162.31,68795.0
2020-06-02 13:55:00,162.31,162.37,162.29,162.35,103308.0,162.31,162.37,162.29,162.35,103308.0
2020-06-02 14:00:00,162.35,162.35,162.25,162.26,137716.0,162.35,162.35,162.25,162.26,137716.0
2020-06-02 14:05:00,162.27,162.28,162.17,162.2,52636.0,162.27,162.28,162.17,162.2,52636.0
2020-06-02 14:10:00,162.19,162.27,162.16,162.22,68671.0,162.19,162.27,162.16,162.22,68671.0
2020-06-02 14:15:00,162.21,162.23,162.12,162.16,53935.0,162.21,162.23,162.12,162.16,53935.0
2020-06-02 14:20:00,162.16,162.16,162.08,162.1,57567.0,162.16,162.16,162.08,162.1,57567.0
2020-06-02 14:25:00,162.1,162.12,162.05,162.06,28282.0,162.1,162.12,162.05,162.06,28282.0
2020-06-02 14:30:00,162.06,162.18,162.04,162.18,42539.0,162.06,162.18,162.04,162.18,42539.0
2020-06-02 14:35:00,162.17,162.27,162.14,162.27,33540.0,162.17,162.27,162.14,162.27,33540.0
2020-06-02 14:40:00,162.28,162.35,162.26,162.33,58104.0,162.28,162.35,162.26,162.33,58104.0
2020-06-02 14:45:00,162.33,162.44,162.31,162.44,110250.0,162.33,162.44,162.31,162.44,110250.0
2020-06-02 14:50:00,162.44,162.46,162.41,162.43,42420.0,162.44,162.46,162.41,162.43,42420.0
2020-06-02 14:55:00,162.42,162.49,162.41,162.48,43948.0,162.42,162.49,162.41,162.48,43948.0
2020-06-02 15:00:00,162.49,162.58,162.47,162.53,84834.0,162.49,162.58,162.47,162.53,84834.0
2020-06-02 15:05:00,162.56,162.59,162.5,162.59,40180.0,162.56,162.59,162.5,162.59,40180.0
2020-06-02 15:10:00,162.58,162.59,162.51,162.53,70035.0,162.58,162.59,162.51,162.53,70035.0
2020-06-02 15:15:00,162.54,162.56,162.52,162.55,26976.0,162.54,162.56,162.52,162.55,26976.0
2020-06-02 15:20:00,162.55,162.59,162.55,162.57,31922.0,162.55,162.59,162.55,162.57,31922.0
2020-06-02 15:25:00,162.57,162.6,162.51,162.57,55147.0,162.57,162.6,162.51,162.57,55147.0
2020-06-02 15:30:00,162.57,162.61,162.46,162.52,107145.0,162.57,162.61,162.46,162.52,107145.0
2020-06-02 15:35:00,162.52,162.63,162.51,162.58,138542.0,162.52,162.63,162.51,162.58,138542.0
2020-06-02 15:40:00,162.57,162.61,162.52,162.53,186265.0,162.57,162.61,162.52,162.53,186265.0
2020-06-02 15:45:00,162.53,162.56,162.48,162.52,102242.0,162.53,162.56,162.48,162.52,102242.0
2020-06-02 15:50:00,162.53,162.54,162.37,162.38,100280.0,162.53,162.54,162.37,162.38,100280.0
2020-06-02 15:55:00,162.37,162.63,162.37,162.58,383752.0,162.37,162.63,162.37,162.58,383752.0
2020-06-03 09:30:00,160.34,160.75,160.25,160.7,548484.0,160.34,160.75,160.25,160.7,548484.0
2020-06-03 09:35:00,160.71,160.89,160.51,160.53,323895.0,160.71,160.89,160.51,160.53,323895.0
2020-06-03 09:40:00,160.53,160.9,160.48,160.71,400825.0,160.53,160.9,160.48,160.71,400825.0
2020-06-03 09:45:00,160.69,160.7,160.52,160.56,257960.0,160.69,160.7,160.52,160.56,257960.0
2020-06-03 09:50:00,160.56,160.7,160.45,160.46,263065.0,160.56,160.7,160.45,160.46,263065.0
2020-06-03 09:55:00,160.46,160.49,160.25,160.33,299285.0,160.46,160.49,160.25,160.33,299285.0
2020-06-03 10:00:00,160.33,160.34,159.99,160.04,669682.0,160.33,160.34,159.99,160.04,669682.0
2020-06-03 10:05:00,160.04,160.15,159.67,159.72,677143.0,160.04,160.15,159.67,159.72,677143.0
2020-06-03 10:10:00,159.74,159.93,159.31,159.45,571248.0,159.74,159.93,159.31,159.45,571248.0
2020-06-03 10:15:00,159.44,159.6,159.32,159.43,416758.0,159.44,159.6,159.32,159.43,416758.0
2020-06-03 10:20:00,159.43,159.46,159.27,159.32,433396.0,159.43,159.46,159.27,159.32,433396.0
2020-06-03 10:25:00,159.31,159.32,159.05,159.27,514490.0,159.31,159.32,159.05,159.27,514490.0
2020-06-03 10:30:00,159.28,159.28,158.98,159.0,438039.0,159.28,159.28,158.98,159.0,438039.0
2020-06-03 10:35:00,159.01,159.07,158.84,158.96,449025.0,159.01,159.07,158.84,158.96,449025.0
2020-06-03 10:40:00,158.97,159.23,158.82,159.2,289790.0,158.97,159.23,158.82,159.2,289790.0
2020-06-03 10:45:00,159.19,159.39,159.11,159.14,338312.0,159.19,159.39,159.11,159.14,338312.0
2020-06-03 10:50:00,159.15,159.27,159.11,159.2,277936.0,159.15,159.27,159.11,159.2,277936.0
2020-06-03 10:55:00,159.2,159.25,159.02,159.21,206129.0,159.2,159.25,159.02,159.21,206129.0
2020-06-03 11:00:00,159.21,159.43,159.2,159.25,179252.0,159.21,159.43,159.2,159.25,179252.0
2020-06-03 11:05:00,159.24,159.43,159.23,159.28,180966.0,159.24,159.43,159.23,159.28,180966.0
2020-06-03 11:10:00,159.3,159.46,159.21,159.41,148193.0,159.3,159.46,159.21,159.41,148193.0
2020-06-03 11:15:00,159.42,159.45,159.31,159.38,98294.0,159.42,159.45,159.31,159.38,98294.0
2020-06-03 11:20:00,159.38,159.39,159.06,159.31,281134.0,159.38,159.39,159.06,159.31,281134.0
2020-06-03 11:25:00,159.31,159.52,159.31,159.5,170618.0,159.31,159.52,159.31,159.5,170618.0
2020-06-03 11:30:00,159.49,159.68,159.46,159.65,156835.0,159.49,159.68,159.46,159.65,156835.0
2020-06-03 11:35:00,159.64,159.7,159.56,159.69,153919.0,159.64,159.7,159.56,159.69,153919.0
2020-06-03 11:40:00,159.7,159.85,159.53,159.54,401730.0,159.7,159.85,159.53,159.54,401730.0
2020-06-03 11:45:00,159.54,159.72,159.53,159.69,117119.0,159.54,159.72,159.53,159.69,117119.0
2020-06-03 11:50:00,159.7,159.92,159.7,159.82,190283.0,159.7,159.92,159.7,159.82,190283.0
2020-06-03 11:55:00,159.81,159.92,159.75,159.84,155800.0,159.81,159.92,159.75,159.84,155800.0
2020-06-03 12:00:00,159.85,159.93,159.78,159.83,168191.0,159.85,159.93,159.78,159.83,168191.0
2020-06-03 12:05:00,159.84,159.88,159.71,159.8,133783.0,159.84,159.88,159.71,159.8,133783.0
2020-06-03 12:10:00,159.79,159.83,159.7,159.72,87839.0,159.79,159.83,159.7,159.72,87839.0
2020-06-03 12:15:00,159.71,159.77,159.64,159.68,112116.0,159.71,159.77,159.64,159.68,112116.0
2020-06-03 12:20:00,159.69,159.82,159.62,159.82,139447.0,159.69,159.82,159.62,159.82,139447.0
2020-06-03 12:25:00,159.82,159.87,159.8,159.86,131944.0,159.82,159.87,159.8,159.86,131944.0
2020-06-03 12:30:00,159.86,159.88,159.78,159.84,136156.0,159.86,159.88,159.78,159.84,136156.0
2020-06-03 12:35:00,159.85,159.85,159.66,159.68,218737.0,159.85,159.85,159.66,159.68,218737.0
2020-06-03 12:40:00,159.67,159.68,159.57,159.66,193448.0,159.67,159.68,159.57,159.66,193448.0
2020-06-03 12:45:00,159.66,159.75,159.63,159.73,60307.0,159.66,159.75,159.63,159.73,60307.0
2020-06-03 12:50:00,159.74,159.85,159.72,159.78,84885.0,159.74,159.85,159.72,159.78,84885.0
2020-06-03 12:55:00,159.79,159.79,159.72,159.75,43147.0,159.79,159.79,159.72,159.75,43147.0
2020-06-03 13:00:00,159.74,159.84,159.72,159.84,108563.0,159.74,159.84,159.72,159.84,108563.0
2020-06-03 13:05:00,159.84,159.9,159.84,159.87,69568.0,159.84,159.9,159.84,159.87,69568.0
2020-06-03 13:10:00,159.88,159.89,159.77,159.78,91614.0,159.88,159.89,159.77,159.78,91614.0
2020-06-03 13:15:00,159.77,159.88,159.77,159.85,35570.0,159.77,159.88,159.77,159.85,35570.0
2020-06-03 13:20:00,159.85,159.89,159.82,159.85,80602.0,159.85,159.89,159.82,159.85,80602.0
2020-06-03 13:25:00,159.86,159.91,159.85,159.88,76582.0,159.86,159.91,159.85,159.88,76582.0
2020-06-03 13:30:00,159.88,159.89,159.77,159.84,49916.0,159.88,159.89,159.77,159.84,49916.0
2020-06-03 13:35:00,159.84,159.89,159.84,159.86,39326.0,159.84,159.89,159.84,159.86,39326.0
2020-06-03 13:40:00,159.86,159.88,159.81,159.82,29218.0,159.86,159.88,159.81,159.82,29218.0
2020-06-03 13:45:00,159.81,159.82,159.75,159.78,54299.0,159.81,159.82,159.75,159.78,54299.0
2020-06-03 13:50:00,159.78,159.87,159.77,159.84,30624.0,159.78,159.87,159.77,159.84,30624.0
2020-06-03 13:55:00,159.84,159.85,159.78,159.79,49438.0,159.84,159.85,159.78,159.79,49438.0
2020-06-03 14:00:00,159.78,159.82,159.77,159.82,33881.0,159.78,159.82,159.77,159.82,33881.0
2020-06-03 14:05:00,159.81,159.84,159.67,159.69,95782.0,159.81,159.84,159.67,159.69,95782.0
2020-06-03 14:10:00,159.69,159.72,159.67,159.7,35697.0,159.69,159.72,159.67,159.7,35697.0
2020-06-03 14:15:00,159.7,159.71,159.61,159.62,80435.0,159.7,159.71,159.61,159.62,80435.0
2020-06-03 14:20:00,159.62,159.62,159.52,159.53,86540.0,159.62,159.62,159.52,159.53,86540.0
2020-06-03 14:25:00,159.53,159.54,159.45,159.52,83322.0,159.53,159.54,159.45,159.52,83322.0
2020-06-03 14:30:00,159.52,159.57,159.49,159.54,75173.0,159.52,159.57,159.49,159.54,75173.0
2020-06-03 14:35:00,159.55,159.56,159.51,159.54,37330.0,159.55,159.56,159.51,159.54,37330.0
2020-06-03 14:40:00,159.54,159.65,159.53,159.6,66227.0,159.54,159.65,159.53,159.6,66227.0
2020-06-03 14:45:00,159.61,159.63,159.55,159.57,48859.0,159.61,159.63,159.55,159.57,48859.0
2020-06-03 14:50:00,159.56,159.56,159.3,159.32,94483.0,159.56,159.56,159.3,159.32,94483.0
2020-06-03 14:55:00,159.32,159.54,159.28,159.53,152586.0,159.32,159.54,159.28,159.53,152586.0
2020-06-03 15:00:00,159.52,159.55,159.43,159.54,90966.0,159.52,159.55,159.43,159.54,90966.0
2020-06-03 15:05:00,159.53,159.55,159.52,159.54,50840.0,159.53,159.55,159.52,159.54,50840.0
2020-06-03 15:10:00,159.55,159.55,159.48,159.5,51277.0,159.55,159.55,159.48,159.5,51277.0
2020-06-03 15:15:00,159.5,159.65,159.46,159.64,69682.0,159.5,159.65,159.46,159.64,69682.0
2020-06-03 15:20:00,159.64,159.66,159.58,159.59,87584.0,159.64,159.66,159.58,159.59,87584.0
2020-06-03 15:25:00,159.58,159.68,159.58,159.66,74122.0,159.58,159.68,159.58,159.66,74122.0
2020-06-03 15:30:00,159.66,159.71,159.61,159.62,105280.0,159.66,159.71,159.61,159.62,105280.0
2020-06-03 15:35:00,159.62,159.76,159.61,159.75,87949.0,159.62,159.76,159.61,159.75,87949.0
2020-06-03 15:40:00,159.76,159.81,159.65,159.66,151482.0,159.76,159.81,159.65,159.66,151482.0
2020-06-03 15:45:00,159.66,159.72,159.6,159.72,170696.0,159.66,159.72,159.6,159.72,170696.0
2020-06-03 15:50:00,159.72,159.73,159.48,159.52,272469.0,159.72,159.73,159.48,159.52,272469.0
2020-06-03 15:55:00,159.51,159.68,159.51,159.57,306872.0,159.51,159.68,159.51,159.57,306872.0
2020-06-04 09:30:00,161.15,161.34,161.09,161.26,257667.0,161.15,161.34,161.09,161.26,257667.0
2020-06-04 09:35:00,161.26,161.27,161.05,161.11,110969.0,161.26,161.27,161.05,161.11,110969.0
2020-06-04 09:40:00,161.1,161.17,160.87,160.95,219690.0,161.1,161.17,160.87,160.95,219690.0
2020-06-04 09:45:00,160.94,160.97,160.65,160.71,175897.0,160.94,160.97,160.65,160.71,175897.0
2020-06-04 09:50:00,160.68,160.7,160.39,160.41,214344.0,160.68,160.7,160.39,160.41,214344.0
2020-06-04 09:55:00,160.4,160.62,160.08,160.52,317991.0,160.4,160.62,160.08,160.52,317991.0
2020-06-04 10:00:00,160.52,160.52,159.84,160.17,384275.0,160.52,160.52,159.84,160.17,384275.0
2020-06-04 10:05:00,160.15,160.4,160.14,160.31,114687.0,160.15,160.4,160.14,160.31,114687.0
2020-06-04 10:10:00,160.33,160.47,160.25,160.43,116918.0,160.33,160.47,160.25,160.43,116918.0
2020-06-04 10:15:00,160.42,160.54,160.34,160.45,117304.0,160.42,160.54,160.34,160.45,117304.0
2020-06-04 10:20:00,160.45,160.46,160.26,160.27,68631.0,160.45,160.46,160.26,160.27,68631.0
2020-06-04 10:25:00,160.26,160.36,160.06,160.26,95653.0,160.26,160.36,160.06,160.26,95653.0
2020-06-04 10:30:00,160.28,160.54,160.18,160.42,110130.0,160.28,160.54,160.18,160.42,110130.0
2020-06-04 10:35:00,160.42,160.57,160.36,160.52,68887.0,160.42,160.57,160.36,160.52,68887.0
2020-06-04 10:40:00,160.52,160.63,160.38,160.39,83541.0,160.52,160.63,160.38,160.39,83541.0
2020-06-04 10:45:00,160.37,160.44,160.33,160.41,178900.0,160.37,160.44,160.33,160.41,178900.0
2020-06-04 10:50:00,160.41,160.59,160.4,160.45,69720.0,160.41,160.59,160.4,160.45,69720.0
2020-06-04 10:55:00,160.46,160.55,160.42,160.47,99048.0,160.46,160.55,160.42,160.47,99048.0
2020-06-04 11:00:00,160.46,160.73,160.37,160.7,111609.0,160.46,160.73,160.37,160.7,111609.0
2020-06-04 11:05:00,160.67,160.9,160.66,160.89,96843.0,160.67,160.9,160.66,160.89,96843.0
2020-06-04 11:10:00,160.9,161.02,160.72,160.94,103883.0,160.9,161.02,160.72,160.94,103883.0
2020-06-04 11:15:00,160.94,161.08,160.87,160.97,157602.0,160.94,161.08,160.87,160.97,157602.0
2020-06-04 11:20:00,160.98,161.2,160.96,161.2,139186.0,160.98,161.2,160.96,161.2,139186.0
2020-06-04 11:25:00,161.2,161.23,160.95,160.98,302081.0,161.2,161.23,160.95,160.98,302081.0
2020-06-04 11:30:00,160.97,161.11,160.92,160.93,87641.0,160.97,161.11,160.92,160.93,87641.0
2020-06-04 11:35:00,160.92,161.03,160.91,161.0,37665.0,160.92,161.03,160.91,161.0,37665.0
2020-06-04 11:40:00,160.98,161.09,160.94,161.01,76304.0,160.98,161.09,160.94,161.01,76304.0
2020-06-04 11:45:00,161.01,161.04,160.95,160.99,128929.0,161.01,161.04,160.95,160.99,128929.0
2020-06-04 11:50:00,161.0,161.13,160.99,161.13,121262.0,161.0,161.13,160.99,161.13,121262.0
2020-06-04 11:55:00,161.13,161.19,161.08,161.14,71889.0,161.13,161.19,161.08,161.14,71889.0
2020-06-04 12:00:00,161.14,161.24,161.05,161.2,140514.0,161.14,161.24,161.05,161.2,140514.0
2020-06-04 12:05:00,161.21,161.23,161.16,161.22,45912.0,161.21,161.23,161.16,161.22,45912.0
2020-06-04 12:10:00,161.23,161.24,161.14,161.24,46289.0,161.23,161.24,161.14,161.24,46289.0
2020-06-04 12:15:00,161.24,161.41,161.24,161.38,67983.0,161.24,161.41,161.24,161.38,67983.0
2020-06-04 12:20:00,161.38,161.38,161.28,161.33,57436.0,161.38,161.38,161.28,161.33,57436.0
2020-06-04 12:25:00,161.32,161.33,161.24,161.28,38876.0,161.32,161.33,161.24,161.28,38876.0
2020-06-04 12:30:00,161.28,161.37,161.22,161.33,52761.0,161.28,161.37,161.22,161.33,52761.0
2020-06-04 12:35:00,161.31,161.44,161.3,161.42,65890.0,161.31,161.44,161.3,161.42,65890.0
2020-06-04 12:40:00,161.42,161.46,161.39,161.44,49315.0,161.42,161.46,161.39,161.44,49315.0
2020-06-04 12:45:00,161.44,161.53,161.42,161.51,156744.0,161.44,161.53,161.42,161.51,156744.0
2020-06-04 12:50:00,161.51,161.52,161.45,161.46,73588.0,161.51,161.52,161.45,161.46,73588.0
2020-06-04 12:55:00,161.46,161.52,161.45,161.47,164225.0,161.46,161.52,161.45,161.47,164225.0
2020-06-04 13:00:00,161.46,161.5,161.39,161.42,148510.0,161.46,161.5,161.39,161.42,148510.0
2020-06-04 13:05:00,161.42,161.44,161.35,161.39,109651.0,161.42,161.44,161.35,161.39,109651.0
2020-06-04 13:10:00,161.38,161.54,161.37,161.49,64170.0,161.38,161.54,161.37,161.49,64170.0
2020-06-04 13:15:00,161.5,161.51,161.43,161.45,61913.0,161.5,161.51,161.43,161.45,61913.0
2020-06-04 13:20:00,161.45,161.58,161.44,161.56,89190.0,161.45,161.58,161.44,161.56,89190.0
2020-06-04 13:25:00,161.57,161.87,161.51,161.72,168081.0,161.57,161.87,161.51,161.72,168081.0
2020-06-04 13:30:00,161.72,161.8,161.65,161.79,60788.0,161.72,161.8,161.65,161.79,60788.0
2020-06-04 13:35:00,161.8,161.82,161.68,161.7,74327.0,161.8,161.82,161.68,161.7,74327.0
2020-06-04 13:40:00,161.7,161.71,161.64,161.69,33815.0,161.7,161.71,161.64,161.69,33815.0
2020-06-04 13:45:00,161.67,161.7,161.62,161.67,69852.0,161.67,161.7,161.62,161.67,69852.0
2020-06-04 13:50:00,161.67,161.7,161.57,161.58,99956.0,161.67,161.7,161.57,161.58,99956.0
2020-06-04 13:55:00,161.58,161.58,161.49,161.53,36000.0,161.58,161.58,161.49,161.53,36000.0
2020-06-04 14:00:00,161.53,161.59,161.5,161.59,57820.0,161.53,161.59,161.5,161.59,57820.0
2020-06-04 14:05:00,161.59,161.6,161.5,161.5,37179.0,161.59,161.6,161.5,161.5,37179.0
2020-06-04 14:10:00,161.5,161.62,161.5,161.58,51241.0,161.5,161.62,161.5,161.58,51241.0
2020-06-04 14:15:00,161.56,161.61,161.52,161.59,23439.0,161.56,161.61,161.52,161.59,23439.0
2020-06-04 14:20:00,161.6,161.61,161.56,161.57,19244.0,161.6,161.61,161.56,161.57,19244.0
2020-06-04 14:25:00,161.56,161.58,161.53,161.54,49690.0,161.56,161.58,161.53,161.54,49690.0
2020-06-04 14:30:00,161.54,161.66,161.53,161.66,46641.0,161.54,161.66,161.53,161.66,46641.0
2020-06-04 14:35:00,161.65,161.66,161.56,161.57,43199.0,161.65,161.66,161.56,161.57,43199.0
2020-06-04 14:40:00,161.58,161.62,161.51,161.54,28802.0,161.58,161.62,161.51,161.54,28802.0
2020-06-04 14:45:00,161.54,161.54,161.42,161.44,43835.0,161.54,161.54,161.42,161.44,43835.0
2020-06-04 14:50:00,161.44,161.44,161.3,161.33,41200.0,161.44,161.44,161.3,161.33,41200.0
2020-06-04 14:55:00,161.32,161.37,161.29,161.35,53386.0,161.32,161.37,161.29,161.35,53386.0
2020-06-04 15:00:00,161.35,161.44,161.34,161.37,46119.0,161.35,161.44,161.34,161.37,46119.0
2020-06-04 15:05:00,161.38,161.43,161.36,161.41,39644.0,161.38,161.43,161.36,161.41,39644.0
2020-06-04 15:10:00,161.41,161.49,161.34,161.34,131056.0,161.41,161.49,161.34,161.34,131056.0
2020-06-04 15:15:00,161.35,161.37,161.22,161.29,94531.0,161.35,161.37,161.22,161.29,94531.0
2020-06-04 15:20:00,161.3,161.32,161.23,161.24,36266.0,161.3,161.32,161.23,161.24,36266.0
2020-06-04 15:25:00,161.24,161.25,161.18,161.21,81301.0,161.24,161.25,161.18,161.21,81301.0
2020-06-04 15:30:00,161.21,161.22,161.07,161.15,139241.0,161.21,161.22,161.07,161.15,139241.0
2020-06-04 15:35:00,161.15,161.25,161.13,161.2,55477.0,161.15,161.25,161.13,161.2,55477.0
2020-06-04 15:40:00,161.2,161.3,161.19,161.3,61882.0,161.2,161.3,161.19,161.3,61882.0
2020-06-04 15:45:00,161.3,161.32,161.23,161.3,112373.0,161.3,161.32,161.23,161.3,112373.0
2020-06-04 15:50:00,161.31,161.41,161.3,161.33,174646.0,161.31,161.41,161.3,161.33,174646.0
2020-06-04 15:55:00,161.34,161.37,161.28,161.31,269939.0,161.34,161.37,161.28,161.31,269939.0
2020-06-05 09:30:00,158.65,158.72,158.27,158.4,1243703.0,158.65,158.72,158.27,158.4,1243703.0
2020-06-05 09:35:00,158.39,158.46,158.15,158.24,265660.0,158.39,158.46,158.15,158.24,265660.0
2020-06-05 09:40:00,158.23,158.25,157.75,158.03,479884.0,158.23,158.25,157.75,158.03,479884.0
2020-06-05 09:45:00,158.02,158.28,157.9,158.24,242868.0,158.02,158.28,157.9,158.24,242868.0
2020-06-05 09:50:00,158.25,158.26,157.92,157.94,278121.0,158.25,158.26,157.92,157.94,278121.0
2020-06-05 09:55:00,157.94,158.18,157.69,157.95,298212.0,157.94,158.18,157.69,157.95,298212.0
2020-06-05 10:00:00,157.95,158.17,157.93,158.05,211475.0,157.95,158.17,157.93,158.05,211475.0
2020-06-05 10:05:00,158.06,158.29,158.01,158.19,297272.0,158.06,158.29,158.01,158.19,297272.0
2020-06-05 10:10:00,158.16,158.18,157.93,157.94,158769.0,158.16,158.18,157.93,157.94,158769.0
2020-06-05 10:15:00,157.94,158.09,157.88,157.92,221685.0,157.94,158.09,157.88,157.92,221685.0
2020-06-05 10:20:00,157.92,157.93,157.82,157.89,185537.0,157.92,157.93,157.82,157.89,185537.0
2020-06-05 10:25:00,157.88,157.88,157.43,157.43,421629.0,157.88,157.88,157.43,157.43,421629.0
2020-06-05 10:30:00,157.43,157.56,157.31,157.31,389970.0,157.43,157.56,157.31,157.31,389970.0
2020-06-05 10:35:00,157.32,157.41,157.11,157.26,329571.0,157.32,157.41,157.11,157.26,329571.0
2020-06-05 10:40:00,157.27,157.48,157.26,157.32,211593.0,157.27,157.48,157.26,157.32,211593.0
2020-06-05 10:45:00,157.33,157.33,157.03,157.23,339459.0,157.33,157.33,157.03,157.23,339459.0
2020-06-05 10:50:00,157.23,157.4,157.18,157.38,231102.0,157.23,157.4,157.18,157.38,231102.0
2020-06-05 10:55:00,157.39,157.44,157.27,157.42,188290.0,157.39,157.44,157.27,157.42,188290.0
2020-06-05 11:00:00,157.42,157.67,157.41,157.57,157163.0,157.42,157.67,157.41,157.57,157163.0
2020-06-05 11:05:00,157.58,157.68,157.48,157.68,200136.0,157.58,157.68,157.48,157.68,200136.0
2020-06-05 11:10:00,157.65,158.04,157.64,158.01,266478.0,157.65,158.04,157.64,158.01,266478.0
2020-06-05 11:15:00,158.01,158.05,157.9,157.92,135534.0,158.01,158.05,157.9,157.92,135534.0
2020-06-05 11:20:00,157.93,157.95,157.69,157.7,202094.0,157.93,157.95,157.69,157.7,202094.0
2020-06-05 11:25:00,157.7,157.73,157.58,157.7,222218.0,157.7,157.73,157.58,157.7,222218.0
2020-06-05 11:30:00,157.71,157.73,157.54,157.67,174933.0,157.71,157.73,157.54,157.67,174933.0
2020-06-05 11:35:00,157.68,157.82,157.67,157.81,178339.0,157.68,157.82,157.67,157.81,178339.0
2020-06-05 11:40:00,157.82,157.82,157.65,157.68,99092.0,157.82,157.82,157.65,157.68,99092.0
2020-06-05 11:45:00,157.67,157.76,157.67,157.71,78568.0,157.67,157.76,157.67,157.71,78568.0
2020-06-05 11:50:00,157.71,157.79,157.66,157.71,88706.0,157.71,157.79,157.66,157.71,88706.0
2020-06-05 11:55:00,157.72,157.8,157.71,157.77,69316.0,157.72,157.8,157.71,157.77,69316.0
2020-06-05 12:00:00,157.76,157.78,157.7,157.71,80995.0,157.76,157.78,157.7,157.71,80995.0
2020-06-05 12:05:00,157.71,157.72,157.68,157.69,90644.0,157.71,157.72,157.68,157.69,90644.0
2020-06-05 12:10:00,157.7,157.95,157.67,157.95,95477.0,157.7,157.95,157.67,157.95,95477.0
2020-06-05 12:15:00,157.95,158.02,157.9,157.98,126509.0,157.95,158.02,157.9,157.98,126509.0
2020-06-05 12:20:00,157.97,158.0,157.86,157.94,71799.0,157.97,158.0,157.86,157.94,71799.0
2020-06-05 12:25:00,157.93,158.06,157.92,158.02,108391.0,157.93,158.06,157.92,158.02,108391.0
2020-06-05 12:30:00,158.02,158.1,157.99,158.09,85885.0,158.02,158.1,157.99,158.09,85885.0
2020-06-05 12:35:00,158.08,158.09,158.02,158.04,78694.0,158.08,158.09,158.02,158.04,78694.0
2020-06-05 12:40:00,158.03,158.05,157.98,158.0,99164.0,158.03,158.05,157.98,158.0,99164.0
2020-06-05 12:45:00,158.0,158.04,157.99,158.02,68139.0,158.0,158.04,157.99,158.02,68139.0
2020-06-05 12:50:00,158.02,158.19,158.01,158.18,88623.0,158.02,158.19,158.01,158.18,88623.0
2020-06-05 12:55:00,158.17,158.25,158.04,158.09,147203.0,158.17,158.25,158.04,158.09,147203.0
2020-06-05 13:00:00,158.11,158.17,158.11,158.13,75674.0,158.11,158.17,158.11,158.13,75674.0
2020-06-05 13:05:00,158.12,158.13,158.02,158.03,107830.0,158.12,158.13,158.02,158.03,107830.0
2020-06-05 13:10:00,158.03,158.04,157.93,157.97,128651.0,158.03,158.04,157.93,157.97,128651.0
2020-06-05 13:15:00,157.97,157.99,157.86,157.87,130061.0,157.97,157.99,157.86,157.87,130061.0
2020-06-05 13:20:00,157.87,157.93,157.81,157.92,36413.0,157.87,157.93,157.81,157.92,36413.0
2020-06-05 13:25:00,157.91,157.95,157.87,157.94,58360.0,157.91,157.95,157.87,157.94,58360.0
2020-06-05 13:30:00,157.95,157.99,157.92,157.95,73277.0,157.95,157.99,157.92,157.95,73277.0
2020-06-05 13:35:00,157.95,158.0,157.9,158.0,47713.0,157.95,158.0,157.9,158.0,47713.0
2020-06-05 13:40:00,158.0,158.08,157.99,158.06,63464.0,158.0,158.08,157.99,158.06,63464.0
2020-06-05 13:45:00,158.05,158.1,158.02,158.08,32821.0,158.05,158.1,158.02,158.08,32821.0
2020-06-05 13:50:00,158.08,158.08,158.02,158.05,22822.0,158.08,158.08,158.02,158.05,22822.0
2020-06-05 13:55:00,158.04,158.11,158.01,158.02,38313.0,158.04,158.11,158.01,158.02,38313.0
2020-06-05 14:00:00,158.02,158.04,157.89,157.95,71192.0,158.02,158.04,157.89,157.95,71192.0
2020-06-05 14:05:00,157.93,157.99,157.88,157.98,56557.0,157.93,157.99,157.88,157.98,56557.0
2020-06-05 14:10:00,157.99,157.99,157.88,157.92,65113.0,157.99,157.99,157.88,157.92,65113.0
2020-06-05 14:15:00,157.93,157.94,157.83,157.84,80597.0,157.93,157.94,157.83,157.84,80597.0
2020-06-05 14:20:00,157.84,157.95,157.83,157.95,63181.0,157.84,157.95,157.83,157.95,63181.0
2020-06-05 14:25:00,157.95,157.96,157.91,157.96,42205.0,157.95,157.96,157.91,157.96,42205.0
2020-06-05 14:30:00,157.95,158.0,157.93,157.95,35868.0,157.95,158.0,157.93,157.95,35868.0
2020-06-05 14:35:00,157.94,158.01,157.87,157.91,246710.0,157.94,158.01,157.87,157.91,246710.0
2020-06-05 14:40:00,157.92,157.94,157.85,157.87,90753.0,157.92,157.94,157.85,157.87,90753.0
2020-06-05 14:45:00,157.87,157.93,157.84,157.92,77149.0,157.87,157.93,157.84,157.92,77149.0
2020-06-05 14:50:00,157.92,158.04,157.91,158.03,58229.0,157.92,158.04,157.91,158.03,58229.0
2020-06-05 14:55:00,158.04,158.14,158.03,158.14,74373.0,158.04,158.14,158.03,158.14,74373.0
2020-06-05 15:00:00,158.13,158.13,158.06,158.06,42409.0,158.13,158.13,158.06,158.06,42409.0
2020-06-05 15:05:00,158.06,158.18,158.01,158.15,84649.0,158.06,158.18,158.01,158.15,84649.0
2020-06-05 15:10:00,158.14,158.18,158.05,158.07,117508.0,158.14,158.18,158.05,158.07,117508.0
2020-06-05 15:15:00,158.09,158.15,158.05,158.1,57187.0,158.09,158.15,158.05,158.1,57187.0
2020-06-05 15:20:00,158.09,158.19,158.06,158.09,68471.0,158.09,158.19,158.06,158.09,68471.0
2020-06-05 15:25:00,158.1,158.16,158.08,158.12,107471.0,158.1,158.16,158.08,158.12,107471.0
2020-06-05 15:30:00,158.13,158.2,158.12,158.17,117757.0,158.13,158.2,158.12,158.17,117757.0
2020-06-05 15:35:00,158.18,158.22,158.12,158.13,148084.0,158.18,158.22,158.12,158.13,148084.0
2020-06-05 15:40:00,158.13,158.18,158.06,158.09,269436.0,158.13,158.18,158.06,158.09,269436.0
2020-06-05 15:45:00,158.09,158.26,158.08,158.22,223802.0,158.09,158.26,158.08,158.22,223802.0
2020-06-05 15:50:00,158.22,158.26,158.02,158.04,245338.0,158.22,158.26,158.02,158.04,245338.0
2020-06-05 15:55:00,158.05,158.07,158.0,158.03,339979.0,158.05,158.07,158.0,158.03,339979.0
2020-06-08 09:30:00,158.9,158.95,158.56,158.65,338526.0,158.9,158.95,158.56,158.65,338526.0
2020-06-08 09:35:00,158.65,158.65,158.47,158.49,178449.0,158.65,158.65,158.47,158.49,178449.0
2020-06-08 09:40:00,158.51,158.78,158.47,158.63,175269.0,158.51,158.78,158.47,158.63,175269.0
2020-06-08 09:45:00,158.62,158.76,158.55,158.72,127073.0,158.62,158.76,158.55,158.72,127073.0
2020-06-08 09:50:00,158.72,158.86,158.64,158.82,100057.0,158.72,158.86,158.64,158.82,100057.0
2020-06-08 09:55:00,158.83,159.03,158.77,158.88,156801.0,158.83,159.03,158.77,158.88,156801.0
2020-06-08 10:00:00,158.87,158.97,158.76,158.94,96099.0,158.87,158.97,158.76,158.94,96099.0
2020-06-08 10:05:00,158.94,159.02,158.83,159.0,121240.0,158.94,159.02,158.83,159.0,121240.0
2020-06-08 10:10:00,158.98,158.98,158.87,158.88,89195.0,158.98,158.98,158.87,158.88,89195.0
2020-06-08 10:15:00,158.89,159.12,158.88,159.08,103808.0,158.89,159.12,158.88,159.08,103808.0
2020-06-08 10:20:00,159.07,159.19,159.04,159.16,86970.0,159.07,159.19,159.04,159.16,86970.0
2020-06-08 10:25:00,159.17,159.36,159.16,159.34,185317.0,159.17,159.36,159.16,159.34,185317.0
2020-06-08 10:30:00,159.32,159.36,159.23,159.29,133172.0,159.32,159.36,159.23,159.29,133172.0
2020-06-08 10:35:00,159.3,159.3,159.08,159.13,111068.0,159.3,159.3,159.08,159.13,111068.0
2020-06-08 10:40:00,159.12,159.33,159.1,159.28,123669.0,159.12,159.33,159.1,159.28,123669.0
2020-06-08 10:45:00,159.29,159.35,159.21,159.33,77799.0,159.29,159.35,159.21,159.33,77799.0
2020-06-08 10:50:00,159.33,159.34,159.17,159.19,55131.0,159.33,159.34,159.17,159.19,55131.0
2020-06-08 10:55:00,159.18,159.21,159.12,159.16,107368.0,159.18,159.21,159.12,159.16,107368.0
2020-06-08 11:00:00,159.15,159.2,159.0,159.02,252688.0,159.15,159.2,159.0,159.02,252688.0
2020-06-08 11:05:00,159.03,159.04,158.87,158.96,73664.0,159.03,159.04,158.87,158.96,73664.0
2020-06-08 11:10:00,158.93,158.95,158.84,158.89,62949.0,158.93,158.95,158.84,158.89,62949.0
2020-06-08 11:15:00,158.9,158.97,158.81,158.97,58598.0,158.9,158.97,158.81,158.97,58598.0
2020-06-08 11:20:00,158.96,159.11,158.93,159.09,78553.0,158.96,159.11,158.93,159.09,78553.0
2020-06-08 11:25:00,159.09,159.12,159.0,159.02,43918.0,159.09,159.12,159.0,159.02,43918.0
2020-06-08 11:30:00,159.02,159.06,158.95,158.97,43077.0,159.02,159.06,158.95,158.97,43077.0
2020-06-08 11:35:00,158.98,159.05,158.96,159.0,61471.0,158.98,159.05,158.96,159.0,61471.0
2020-06-08 11:40:00,158.99,159.05,158.96,159.02,37179.0,158.99,159.05,158.96,159.02,37179.0
2020-06-08 11:45:00,159.04,159.04,158.94,158.95,39832.0,159.04,159.04,158.94,158.95,39832.0
2020-06-08 11:50:00,158.95,159.02,158.91,158.98,49213.0,158.95,159.02,158.91,158.98,49213.0
2020-06-08 11:55:00,158.96,158.99,158.92,158.99,32458.0,158.96,158.99,158.92,158.99,32458.0
2020-06-08 12:00:00,159.0,159.12,158.98,159.12,57637.0,159.0,159.12,158.98,159.12,57637.0
2020-06-08 12:05:00,159.12,159.17,159.1,159.12,59270.0,159.12,159.17,159.1,159.12,59270.0
2020-06-08 12:10:00,159.11,159.24,159.11,159.22,45023.0,159.11,159.24,159.11,159.22,45023.0
2020-06-08 12:15:00,159.22,159.26,159.15,159.2,43998.0,159.22,159.26,159.15,159.2,43998.0
2020-06-08 12:20:00,159.21,159.21,159.14,159.16,12058.0,159.21,159.21,159.14,159.16,12058.0
2020-06-08 12:25:00,159.15,159.26,159.14,159.25,44537.0,159.15,159.26,159.14,159.25,44537.0
2020-06-08 12:30:00,159.25,159.35,159.22,159.34,49961.0,159.25,159.35,159.22,159.34,49961.0
2020-06-08 12:35:00,159.32,159.37,159.28,159.29,56927.0,159.32,159.37,159.28,159.29,56927.0
2020-06-08 12:40:00,159.29,159.58,159.29,159.53,134491.0,159.29,159.58,159.29,159.53,134491.0
2020-06-08 12:45:00,159.53,159.61,159.5,159.56,56148.0,159.53,159.61,159.5,159.56,56148.0
2020-06-08 12:50:00,159.6,159.67,159.59,159.63,51749.0,159.6,159.67,159.59,159.63,51749.0
2020-06-08 12:55:00,159.64,159.67,159.55,159.59,57494.0,159.64,159.67,159.55,159.59,57494.0
2020-06-08 13:00:00,159.55,159.58,159.44,159.45,40197.0,159.55,159.58,159.44,159.45,40197.0
2020-06-08 13:05:00,159.44,159.54,159.44,159.5,23596.0,159.44,159.54,159.44,159.5,23596.0
2020-06-08 13:10:00,159.5,159.65,159.5,159.64,23597.0,159.5,159.65,159.5,159.64,23597.0
2020-06-08 13:15:00,159.63,159.64,159.53,159.57,17451.0,159.63,159.64,159.53,159.57,17451.0
2020-06-08 13:20:00,159.57,159.69,159.57,159.68,25952.0,159.57,159.69,159.57,159.68,25952.0
2020-06-08 13:25:00,159.67,159.74,159.64,159.69,57380.0,159.67,159.74,159.64,159.69,57380.0
2020-06-08 13:30:00,159.7,159.78,159.68,159.7,34044.0,159.7,159.78,159.68,159.7,34044.0
2020-06-08 13:35:00,159.7,159.72,159.52,159.52,67904.0,159.7,159.72,159.52,159.52,67904.0
2020-06-08 13:40:00,159.52,159.6,159.5,159.59,51437.0,159.52,159.6,159.5,159.59,51437.0
2020-06-08 13:45:00,159.57,159.6,159.51,159.52,22390.0,159.57,159.6,159.51,159.52,22390.0
2020-06-08 13:50:00,159.51,159.56,159.5,159.56,35297.0,159.51,159.56,159.5,159.56,35297.0
2020-06-08 13:55:00,159.56,159.57,159.51,159.57,20693.0,159.56,159.57,159.51,159.57,20693.0
2020-06-08 14:00:00,159.57,159.6,159.5,159.53,25910.0,159.57,159.6,159.5,159.53,25910.0
2020-06-08 14:05:00,159.52,159.64,159.5,159.64,22703.0,159.52,159.64,159.5,159.64,22703.0
2020-06-08 14:10:00,159.64,159.71,159.63,159.68,35900.0,159.64,159.71,159.63,159.68,35900.0
2020-06-08 14:15:00,159.68,159.71,159.64,159.7,31616.0,159.68,159.71,159.64,159.7,31616.0
2020-06-08 14:20:00,159.69,159.7,159.63,159.66,57276.0,159.69,159.7,159.63,159.66,57276.0
2020-06-08 14:25:00,159.68,159.7,159.64,159.65,108233.0,159.68,159.7,159.64,159.65,108233.0
2020-06-08 14:30:00,159.65,159.68,159.61,159.63,75133.0,159.65,159.68,159.61,159.63,75133.0
2020-06-08 14:35:00,159.63,159.67,159.59,159.62,33604.0,159.63,159.67,159.59,159.62,33604.0
2020-06-08 14:40:00,159.63,159.65,159.59,159.64,27031.0,159.63,159.65,159.59,159.64,27031.0
2020-06-08 14:45:00,159.65,159.65,159.62,159.63,50535.0,159.65,159.65,159.62,159.63,50535.0
2020-06-08 14:50:00,159.63,159.68,159.61,159.66,99973.0,159.63,159.68,159.61,159.66,99973.0
2020-06-08 14:55:00,159.66,159.76,159.65,159.72,133641.0,159.66,159.76,159.65,159.72,133641.0
2020-06-08 15:00:00,159.69,159.76,159.69,159.71,80719.0,159.69,159.76,159.69,159.71,80719.0
2020-06-08 15:05:00,159.71,159.84,159.67,159.81,85962.0,159.71,159.84,159.67,159.81,85962.0
2020-06-08 15:10:00,159.8,159.86,159.74,159.81,82866.0,159.8,159.86,159.74,159.81,82866.0
2020-06-08 15:15:00,159.82,159.82,159.73,159.73,35994.0,159.82,159.82,159.73,159.73,35994.0
2020-06-08 15:20:00,159.74,159.83,159.72,159.82,101505.0,159.74,159.83,159.72,159.82,101505.0
2020-06-08 15:25:00,159.83,159.84,159.78,159.82,70042.0,159.83,159.84,159.78,159.82,70042.0
2020-06-08 15:30:00,159.82,159.83,159.74,159.79,79585.0,159.82,159.83,159.74,159.79,79585.0
2020-06-08 15:35:00,159.78,159.79,159.74,159.78,50117.0,159.78,159.79,159.74,159.78,50117.0
2020-06-08 15:40:00,159.77,159.79,159.72,159.73,99646.0,159.77,159.79,159.72,159.73,99646.0
2020-06-08 15:45:00,159.73,159.76,159.7,159.74,121748.0,159.73,159.76,159.7,159.74,121748.0
2020-06-08 15:50:00,159.73,159.75,159.54,159.54,182404.0,159.73,159.75,159.54,159.54,182404.0
2020-06-08 15:55:00,159.55,159.74,159.52,159.74,216142.0,159.55,159.74,159.52,159.74,216142.0
2020-06-09 09:30:00,161.08,161.32,161.07,161.12,185091.0,161.08,161.32,161.07,161.12,185091.0
2020-06-09 09:35:00,161.1,161.26,161.02,161.22,90310.0,161.1,161.26,161.02,161.22,90310.0
2020-06-09 09:40:00,161.22,161.27,161.14,161.25,82676.0,161.22,161.27,161.14,161.25,82676.0
2020-06-09 09:45:00,161.25,161.47,161.2,161.44,202100.0,161.25,161.47,161.2,161.44,202100.0
2020-06-09 09:50:00,161.45,161.58,161.35,161.57,222131.0,161.45,161.58,161.35,161.57,222131.0
2020-06-09 09:55:00,161.57,161.64,161.53,161.58,159091.0,161.57,161.64,161.53,161.58,159091.0
2020-06-09 10:00:00,161.57,161.57,161.28,161.42,221044.0,161.57,161.57,161.28,161.42,221044.0
2020-06-09 10:05:00,161.41,161.51,161.37,161.47,166082.0,161.41,161.51,161.37,161.47,166082.0
2020-06-09 10:10:00,161.47,161.54,161.38,161.53,155872.0,161.47,161.54,161.38,161.53,155872.0
2020-06-09 10:15:00,161.53,161.64,161.45,161.63,248620.0,161.53,161.64,161.45,161.63,248620.0
2020-06-09 10:20:00,161.64,161.69,161.58,161.64,125634.0,161.64,161.69,161.58,161.64,125634.0
2020-06-09 10:25:00,161.64,161.78,161.63,161.72,155805.0,161.64,161.78,161.63,161.72,155805.0
2020-06-09 10:30:00,161.72,161.75,161.66,161.66,161650.0,161.72,161.75,161.66,161.66,161650.0
2020-06-09 10:35:00,161.67,161.73,161.67,161.68,73095.0,161.67,161.73,161.67,161.68,73095.0
2020-06-09 10:40:00,161.69,161.73,161.57,161.59,80440.0,161.69,161.73,161.57,161.59,80440.0
2020-06-09 10:45:00,161.6,161.64,161.51,161.52,186180.0,161.6,161.64,161.51,161.52,186180.0
2020-06-09 10:50:00,161.52,161.63,161.52,161.6,144722.0,161.52,161.63,161.52,161.6,144722.0
2020-06-09 10:55:00,161.6,161.68,161.55,161.58,229393.0,161.6,161.68,161.55,161.58,229393.0
2020-06-09 11:00:00,161.58,161.59,161.47,161.5,136464.0,161.58,161.59,161.47,161.5,136464.0
2020-06-09 11:05:00,161.49,161.54,161.45,161.47,65561.0,161.49,161.54,161.45,161.47,65561.0
2020-06-09 11:10:00,161.47,161.55,161.42,161.55,97160.0,161.47,161.55,161.42,161.55,97160.0
2020-06-09 11:15:00,161.53,161.61,161.39,161.41,141058.0,161.53,161.61,161.39,161.41,141058.0
2020-06-09 11:20:00,161.41,161.44,161.35,161.37,214132.0,161.41,161.44,161.35,161.37,214132.0
2020-06-09 11:25:00,161.37,161.47,161.33,161.45,168352.0,161.37,161.47,161.33,161.45,168352.0
2020-06-09 11:30:00,161.45,161.54,161.44,161.53,149481.0,161.45,161.54,161.44,161.53,149481.0
2020-06-09 11:35:00,161.53,161.53,161.43,161.5,61198.0,161.53,161.53,161.43,161.5,61198.0
2020-06-09 11:40:00,161.49,161.5,161.38,161.39,63091.0,161.49,161.5,161.38,161.39,63091.0
2020-06-09 11:45:00,161.39,161.45,161.35,161.42,78802.0,161.39,161.45,161.35,161.42,78802.0
2020-06-09 11:50:00,161.44,161.46,161.29,161.3,80424.0,161.44,161.46,161.29,161.3,80424.0
2020-06-09 11:55:00,161.3,161.35,161.29,161.33,24398.0,161.3,161.35,161.29,161.33,24398.0
2020-06-09 12:00:00,161.34,161.38,161.3,161.36,57627.0,161.34,161.38,161.3,161.36,57627.0
2020-06-09 12:05:00,161.36,161.4,161.32,161.38,32062.0,161.36,161.4,161.32,161.38,32062.0
2020-06-09 12:10:00,161.38,161.4,161.34,161.36,47138.0,161.38,161.4,161.34,161.36,47138.0
2020-06-09 12:15:00,161.36,161.36,161.27,161.27,49938.0,161.36,161.36,161.27,161.27,49938.0
2020-06-09 12:20:00,161.28,161.32,161.26,161.3,20908.0,161.28,161.32,161.26,161.3,20908.0
2020-06-09 12:25:00,161.31,161.39,161.31,161.36,33896.0,161.31,161.39,161.31,161.36,33896.0
2020-06-09 12:30:00,161.36,161.36,161.32,161.33,19285.0,161.36,161.36,161.32,161.33,19285.0
2020-06-09 12:35:00,161.35,161.36,161.23,161.24,34665.0,161.35,161.36,161.23,161.24,34665.0
2020-06-09 12:40:00,161.25,161.27,161.21,161.22,35421.0,161.25,161.27,161.21,161.22,35421.0
2020-06-09 12:45:00,161.22,161.22,161.14,161.18,32763.0,161.22,161.22,161.14,161.18,32763.0
2020-06-09 12:50:00,161.2,161.28,161.19,161.26,37370.0,161.2,161.28,161.19,161.26,37370.0
2020-06-09 12:55:00,161.27,161.29,161.23,161.26,26548.0,161.27,161.29,161.23,161.26,26548.0
2020-06-09 13:00:00,161.24,161.25,161.12,161.16,57090.0,161.24,161.25,161.12,161.16,57090.0
2020-06-09 13:05:00,161.16,161.29,161.16,161.26,53940.0,161.16,161.29,161.16,161.26,53940.0
2020-06-09 13:10:00,161.27,161.34,161.24,161.25,54215.0,161.27,161.34,161.24,161.25,54215.0
2020-06-09 13:15:00,161.24,161.34,161.24,161.28,29142.0,161.24,161.34,161.24,161.28,29142.0
2020-06-09 13:20:00,161.28,161.3,161.23,161.24,34105.0,161.28,161.3,161.23,161.24,34105.0
2020-06-09 13:25:00,161.22,161.28,161.21,161.24,32838.0,161.22,161.28,161.21,161.24,32838.0
2020-06-09 13:30:00,161.24,161.34,161.21,161.33,32435.0,161.24,161.34,161.21,161.33,32435.0
2020-06-09 13:35:00,161.32,161.34,161.25,161.27,38302.0,161.32,161.34,161.25,161.27,38302.0
2020-06-09 13:40:00,161.25,161.25,161.2,161.23,19791.0,161.25,161.25,161.2,161.23,19791.0
2020-06-09 13:45:00,161.24,161.24,161.16,161.19,26313.0,161.24,161.24,161.16,161.19,26313.0
2020-06-09 13:50:00,161.19,161.2,161.17,161.19,31434.0,161.19,161.2,161.17,161.19,31434.0
2020-06-09 13:55:00,161.19,161.24,161.18,161.23,109871.0,161.19,161.24,161.18,161.23,109871.0
2020-06-09 14:00:00,161.21,161.3,161.19,161.3,42798.0,161.21,161.3,161.19,161.3,42798.0
2020-06-09 14:05:00,161.3,161.4,161.3,161.37,50735.0,161.3,161.4,161.3,161.37,50735.0
2020-06-09 14:10:00,161.37,161.39,161.28,161.28,68125.0,161.37,161.39,161.28,161.28,68125.0
2020-06-09 14:15:00,161.28,161.33,161.25,161.31,75360.0,161.28,161.33,161.25,161.31,75360.0
2020-06-09 14:20:00,161.32,161.34,161.25,161.27,43541.0,161.32,161.34,161.25,161.27,43541.0
2020-06-09 14:25:00,161.29,161.32,161.26,161.31,48601.0,161.29,161.32,161.26,161.31,48601.0
2020-06-09 14:30:00,161.31,161.31,161.27,161.27,22386.0,161.31,161.31,161.27,161.27,22386.0
2020-06-09 14:35:00,161.28,161.31,161.25,161.27,28479.0,161.28,161.31,161.25,161.27,28479.0
2020-06-09 14:40:00,161.27,161.28,161.23,161.25,17650.0,161.27,161.28,161.23,161.25,17650.0
2020-06-09 14:45:00,161.24,161.29,161.18,161.19,27122.0,161.24,161.29,161.18,161.19,27122.0
2020-06-09 14:50:00,161.19,161.2,161.02,161.06,69900.0,161.19,161.2,161.02,161.06,69900.0
2020-06-09 14:55:00,161.05,161.05,160.95,161.03,75861.0,161.05,161.05,160.95,161.03,75861.0
2020-06-09 15:00:00,161.0,161.05,160.97,160.97,85058.0,161.0,161.05,160.97,160.97,85058.0
2020-06-09 15:05:00,160.97,161.0,160.94,161.0,76789.0,160.97,161.0,160.94,161.0,76789.0
2020-06-09 15:10:00,161.0,161.0,160.92,160.93,117199.0,161.0,161.0,160.92,160.93,117199.0
2020-06-09 15:15:00,160.93,160.95,160.89,160.92,83832.0,160.93,160.95,160.89,160.92,83832.0
2020-06-09 15:20:00,160.92,161.0,160.87,161.0,74277.0,160.92,161.0,160.87,161.0,74277.0
2020-06-09 15:25:00,160.99,161.12,160.98,161.11,78855.0,160.99,161.12,160.98,161.11,78855.0
2020-06-09 15:30:00,161.11,161.2,161.07,161.2,72183.0,161.11,161.2,161.07,161.2,72183.0
2020-06-09 15:35:00,161.19,161.21,161.17,161.19,36596.0,161.19,161.21,161.17,161.19,36596.0
2020-06-09 15:40:00,161.19,161.22,161.16,161.22,92716.0,161.19,161.22,161.16,161.22,92716.0
2020-06-09 15:45:00,161.22,161.26,161.2,161.23,173489.0,161.22,161.26,161.2,161.23,173489.0
2020-06-09 15:50:00,161.23,161.31,161.16,161.21,235512.0,161.23,161.31,161.16,161.21,235512.0
2020-06-09 15:55:00,161.21,161.24,161.05,161.24,318964.0,161.21,161.24,161.05,161.24,318964.0
2020-06-10 09:30:00,162.05,162.2,162.0,162.12,168839.0,162.05,162.2,162.0,162.12,168839.0
2020-06-10 09:35:00,162.13,162.16,161.75,161.81,143361.0,162.13,162.16,161.75,161.81,143361.0
2020-06-10 09:40:00,161.82,161.99,161.82,161.94,58851.0,161.82,161.99,161.82,161.94,58851.0
2020-06-10 09:45:00,161.94,162.11,161.91,162.02,80544.0,161.94,162.11,161.91,162.02,80544.0
2020-06-10 09:50:00,162.06,162.17,162.06,162.09,43593.0,162.06,162.17,162.06,162.09,43593.0
2020-06-10 09:55:00,162.07,162.15,162.04,162.06,117236.0,162.07,162.15,162.04,162.06,117236.0
2020-06-10 10:00:00,162.06,162.07,161.9,161.97,118930.0,162.06,162.07,161.9,161.97,118930.0
2020-06-10 10:05:00,161.98,162.13,161.96,162.1,127209.0,161.98,162.13,161.96,162.1,127209.0
2020-06-10 10:10:00,162.1,162.17,162.08,162.15,62926.0,162.1,162.17,162.08,162.15,62926.0
2020-06-10 10:15:00,162.15,162.37,162.13,162.35,165595.0,162.15,162.37,162.13,162.35,165595.0
2020-06-10 10:20:00,162.35,162.4,162.27,162.28,118152.0,162.35,162.4,162.27,162.28,118152.0
2020-06-10 10:25:00,162.28,162.3,162.19,162.28,41550.0,162.28,162.3,162.19,162.28,41550.0
2020-06-10 10:30:00,162.29,162.35,161.87,161.88,174618.0,162.29,162.35,161.87,161.88,174618.0
2020-06-10 10:35:00,161.88,161.99,161.74,161.79,82311.0,161.88,161.99,161.74,161.79,82311.0
2020-06-10 10:40:00,161.8,161.89,161.64,161.84,110213.0,161.8,161.89,161.64,161.84,110213.0
2020-06-10 10:45:00,161.84,161.86,161.63,161.75,54868.0,161.84,161.86,161.63,161.75,54868.0
2020-06-10 10:50:00,161.76,161.79,161.62,161.75,58538.0,161.76,161.79,161.62,161.75,58538.0
2020-06-10 10:55:00,161.72,161.81,161.59,161.61,176617.0,161.72,161.81,161.59,161.61,176617.0
2020-06-10 11:00:00,161.59,161.64,161.1,161.26,244879.0,161.59,161.64,161.1,161.26,244879.0
2020-06-10 11:05:00,161.26,161.47,161.24,161.43,62983.0,161.26,161.47,161.24,161.43,62983.0
2020-06-10 11:10:00,161.42,161.5,161.4,161.49,40825.0,161.42,161.5,161.4,161.49,40825.0
2020-06-10 11:15:00,161.46,161.52,161.33,161.39,124729.0,161.46,161.52,161.33,161.39,124729.0
2020-06-10 11:20:00,161.39,161.43,161.29,161.36,79191.0,161.39,161.43,161.29,161.36,79191.0
2020-06-10 11:25:00,161.31,161.36,161.28,161.33,43318.0,161.31,161.36,161.28,161.33,43318.0
2020-06-10 11:30:00,161.31,161.35,161.22,161.28,70542.0,161.31,161.35,161.22,161.28,70542.0
2020-06-10 11:35:00,161.28,161.38,161.27,161.31,41144.0,161.28,161.38,161.27,161.31,41144.0
2020-06-10 11:40:00,161.3,161.35,161.28,161.32,15343.0,161.3,161.35,161.28,161.32,15343.0
2020-06-10 11:45:00,161.33,161.42,161.32,161.41,48304.0,161.33,161.42,161.32,161.41,48304.0
2020-06-10 11:50:00,161.41,161.51,161.38,161.49,47925.0,161.41,161.51,161.38,161.49,47925.0
2020-06-10 11:55:00,161.48,161.57,161.48,161.52,30495.0,161.48,161.57,161.48,161.52,30495.0
2020-06-10 12:00:00,161.51,161.56,161.43,161.47,201340.0,161.51,161.56,161.43,161.47,201340.0
2020-06-10 12:05:00,161.48,161.55,161.44,161.51,58927.0,161.48,161.55,161.44,161.51,58927.0
2020-06-10 12:10:00,161.51,161.52,161.45,161.52,64998.0,161.51,161.52,161.45,161.52,64998.0
2020-06-10 12:15:00,161.53,161.54,161.44,161.49,66992.0,161.53,161.54,161.44,161.49,66992.0
2020-06-10 12:20:00,161.49,161.54,161.45,161.52,41546.0,161.49,161.54,161.45,161.52,41546.0
2020-06-10 12:25:00,161.53,161.57,161.51,161.56,72774.0,161.53,161.57,161.51,161.56,72774.0
2020-06-10 12:30:00,161.56,161.63,161.56,161.6,28857.0,161.56,161.63,161.56,161.6,28857.0
2020-06-10 12:35:00,161.61,161.63,161.56,161.59,33736.0,161.61,161.63,161.56,161.59,33736.0
2020-06-10 12:40:00,161.59,161.61,161.53,161.54,54861.0,161.59,161.61,161.53,161.54,54861.0
2020-06-10 12:45:00,161.55,161.55,161.41,161.44,35040.0,161.55,161.55,161.41,161.44,35040.0
2020-06-10 12:50:00,161.43,161.48,161.28,161.34,94339.0,161.43,161.48,161.28,161.34,94339.0
2020-06-10 12:55:00,161.33,161.34,161.15,161.17,72438.0,161.33,161.34,161.15,161.17,72438.0
2020-06-10 13:00:00,161.16,161.19,161.03,161.19,37850.0,161.16,161.19,161.03,161.19,37850.0
2020-06-10 13:05:00,161.19,161.23,161.15,161.15,37915.0,161.19,161.23,161.15,161.15,37915.0
2020-06-10 13:10:00,161.13,161.19,161.1,161.17,18675.0,161.13,161.19,161.1,161.17,18675.0
2020-06-10 13:15:00,161.18,161.23,161.12,161.22,18146.0,161.18,161.23,161.12,161.22,18146.0
2020-06-10 13:20:00,161.22,161.23,161.15,161.19,13542.0,161.22,161.23,161.15,161.19,13542.0
2020-06-10 13:25:00,161.19,161.23,161.09,161.21,48176.0,161.19,161.23,161.09,161.21,48176.0
2020-06-10 13:30:00,161.22,161.24,161.15,161.22,44184.0,161.22,161.24,161.15,161.22,44184.0
2020-06-10 13:35:00,161.22,161.23,161.18,161.18,17545.0,161.22,161.23,161.18,161.18,17545.0
2020-06-10 13:40:00,161.18,161.19,161.13,161.16,34706.0,161.18,161.19,161.13,161.16,34706.0
2020-06-10 13:45:00,161.16,161.19,161.11,161.14,27575.0,161.16,161.19,161.11,161.14,27575.0
2020-06-10 13:50:00,161.15,161.19,161.13,161.15,36258.0,161.15,161.19,161.13,161.15,36258.0
2020-06-10 13:55:00,161.14,161.25,161.11,161.23,31049.0,161.14,161.25,161.11,161.23,31049.0
2020-06-10 14:00:00,161.25,161.63,160.52,161.46,278637.0,161.25,161.63,160.52,161.46,278637.0
2020-06-10 14:05:00,161.49,162.08,161.49,162.0,296489.0,161.49,162.08,161.49,162.0,296489.0
2020-06-10 14:10:00,162.01,162.62,161.98,162.59,523757.0,162.01,162.62,161.98,162.59,523757.0
2020-06-10 14:15:00,162.56,162.75,162.26,162.42,549759.0,162.56,162.75,162.26,162.42,549759.0
2020-06-10 14:20:00,162.43,162.49,162.11,162.45,222281.0,162.43,162.49,162.11,162.45,222281.0
2020-06-10 14:25:00,162.45,162.51,162.21,162.42,136798.0,162.45,162.51,162.21,162.42,136798.0
2020-06-10 14:30:00,162.44,162.66,162.33,162.42,96094.0,162.44,162.66,162.33,162.42,96094.0
2020-06-10 14:35:00,162.42,162.63,162.38,162.43,120531.0,162.42,162.63,162.38,162.43,120531.0
2020-06-10 14:40:00,162.45,162.57,162.23,162.49,105206.0,162.45,162.57,162.23,162.49,105206.0
2020-06-10 14:45:00,162.48,162.68,162.34,162.65,128859.0,162.48,162.68,162.34,162.65,128859.0
2020-06-10 14:50:00,162.68,162.7,162.04,162.31,208222.0,162.68,162.7,162.04,162.31,208222.0
2020-06-10 14:55:00,162.29,162.51,162.21,162.47,85871.0,162.29,162.51,162.21,162.47,85871.0
2020-06-10 15:00:00,162.47,162.66,162.34,162.4,189131.0,162.47,162.66,162.34,162.4,189131.0
2020-06-10 15:05:00,162.37,162.8,162.34,162.79,177022.0,162.37,162.8,162.34,162.79,177022.0
2020-06-10 15:10:00,162.78,162.85,162.64,162.8,240985.0,162.78,162.85,162.64,162.8,240985.0
2020-06-10 15:15:00,162.82,163.03,162.74,162.75,478804.0,162.82,163.03,162.74,162.75,478804.0
2020-06-10 15:20:00,162.74,162.87,162.72,162.87,174366.0,162.74,162.87,162.72,162.87,174366.0
2020-06-10 15:25:00,162.88,163.16,162.84,163.13,443225.0,162.88,163.16,162.84,163.13,443225.0
2020-06-10 15:30:00,163.12,163.33,163.09,163.26,513650.0,163.12,163.33,163.09,163.26,513650.0
2020-06-10 15:35:00,163.28,163.35,163.06,163.34,173547.0,163.28,163.35,163.06,163.34,173547.0
2020-06-10 15:40:00,163.34,163.38,163.27,163.29,191206.0,163.34,163.38,163.27,163.29,191206.0
2020-06-10 15:45:00,163.3,163.49,163.29,163.47,449958.0,163.3,163.49,163.29,163.47,449958.0
2020-06-10 15:50:00,163.47,163.6,163.44,163.57,701635.0,163.47,163.6,163.44,163.57,701635.0
2020-06-10 15:55:00,163.57,163.63,163.36,163.5,758818.0,163.57,163.63,163.36,163.5,758818.0
2020-06-11 09:30:00,163.35,163.54,163.26,163.47,321738.0,163.35,163.54,163.26,163.47,321738.0
2020-06-11 09:35:00,163.47,163.53,163.12,163.18,160578.0,163.47,163.53,163.12,163.18,160578.0
2020-06-11 09:40:00,163.19,163.43,163.19,163.24,125993.0,163.19,163.43,163.19,163.24,125993.0
2020-06-11 09:45:00,163.25,163.27,163.06,163.25,135636.0,163.25,163.27,163.06,163.25,135636.0
2020-06-11 09:50:00,163.22,163.31,163.16,163.22,102893.0,163.22,163.31,163.16,163.22,102893.0
2020-06-11 09:55:00,163.21,163.42,163.21,163.38,122413.0,163.21,163.42,163.21,163.38,122413.0
2020-06-11 10:00:00,163.38,163.59,163.31,163.58,212378.0,163.38,163.59,163.31,163.58,212378.0
2020-06-11 10:05:00,163.57,163.77,163.44,163.6,253230.0,163.57,163.77,163.44,163.6,253230.0
2020-06-11 10:10:00,163.6,163.88,163.59,163.81,186382.0,163.6,163.88,163.59,163.81,186382.0
2020-06-11 10:15:00,163.82,163.85,163.64,163.71,179348.0,163.82,163.85,163.64,163.71,179348.0
2020-06-11 10:20:00,163.72,163.89,163.69,163.75,114434.0,163.72,163.89,163.69,163.75,114434.0
2020-06-11 10:25:00,163.77,163.83,163.7,163.75,52386.0,163.77,163.83,163.7,163.75,52386.0
2020-06-11 10:30:00,163.74,163.87,163.69,163.77,185796.0,163.74,163.87,163.69,163.77,185796.0
2020-06-11 10:35:00,163.77,163.87,163.72,163.72,173533.0,163.77,163.87,163.72,163.72,173533.0
2020-06-11 10:40:00,163.71,163.85,163.69,163.79,71911.0,163.71,163.85,163.69,163.79,71911.0
2020-06-11 10:45:00,163.78,163.95,163.75,163.88,151502.0,163.78,163.95,163.75,163.88,151502.0
2020-06-11 10:50:00,163.86,164.0,163.86,163.95,160790.0,163.86,164.0,163.86,163.95,160790.0
2020-06-11 10:55:00,163.98,164.0,163.83,163.94,262956.0,163.98,164.0,163.83,163.94,262956.0
2020-06-11 11:00:00,163.94,164.06,163.72,163.73,301388.0,163.94,164.06,163.72,163.73,301388.0
2020-06-11 11:05:00,163.75,163.82,163.61,163.82,317747.0,163.75,163.82,163.61,163.82,317747.0
2020-06-11 11:10:00,163.84,163.85,163.71,163.76,131348.0,163.84,163.85,163.71,163.76,131348.0
2020-06-11 11:15:00,163.76,163.84,163.69,163.78,178538.0,163.76,163.84,163.69,163.78,178538.0
2020-06-11 11:20:00,163.8,163.89,163.71,163.84,241688.0,163.8,163.89,163.71,163.84,241688.0
2020-06-11 11:25:00,163.85,163.95,163.82,163.94,73106.0,163.85,163.95,163.82,163.94,73106.0
2020-06-11 11:30:00,163.94,164.0,163.91,163.94,106303.0,163.94,164.0,163.91,163.94,106303.0
2020-06-11 11:35:00,163.95,163.95,163.75,163.75,135519.0,163.95,163.95,163.75,163.75,135519.0
2020-06-11 11:40:00,163.74,163.78,162.94,163.03,249764.0,163.74,163.78,162.94,163.03,249764.0
2020-06-11 11:45:00,163.02,163.26,162.69,163.01,262610.0,163.02,163.26,162.69,163.01,262610.0
2020-06-11 11:50:00,163.01,163.23,162.91,163.1,226265.0,163.01,163.23,162.91,163.1,226265.0
2020-06-11 11:55:00,163.09,163.28,163.08,163.14,43881.0,163.09,163.28,163.08,163.14,43881.0
2020-06-11 12:00:00,163.12,163.32,163.12,163.28,79162.0,163.12,163.32,163.12,163.28,79162.0
2020-06-11 12:05:00,163.28,163.3,163.16,163.22,48660.0,163.28,163.3,163.16,163.22,48660.0
2020-06-11 12:10:00,163.2,163.33,163.18,163.28,68386.0,163.2,163.33,163.18,163.28,68386.0
2020-06-11 12:15:00,163.27,163.27,163.01,163.13,139542.0,163.27,163.27,163.01,163.13,139542.0
2020-06-11 12:20:00,163.14,163.16,162.79,162.79,80172.0,163.14,163.16,162.79,162.79,80172.0
2020-06-11 12:25:00,162.79,162.88,162.58,162.7,219340.0,162.79,162.88,162.58,162.7,219340.0
2020-06-11 12:30:00,162.71,162.85,162.6,162.84,114401.0,162.71,162.85,162.6,162.84,114401.0
2020-06-11 12:35:00,162.83,163.01,162.81,163.0,79728.0,162.83,163.01,162.81,163.0,79728.0
2020-06-11 12:40:00,163.01,163.02,162.92,162.95,43485.0,163.01,163.02,162.92,162.95,43485.0
2020-06-11 12:45:00,162.92,162.98,162.72,162.74,62823.0,162.92,162.98,162.72,162.74,62823.0
2020-06-11 12:50:00,162.73,162.76,162.28,162.32,245160.0,162.73,162.76,162.28,162.32,245160.0
2020-06-11 12:55:00,162.32,162.45,162.22,162.35,141112.0,162.32,162.45,162.22,162.35,141112.0
2020-06-11 13:00:00,162.34,162.47,162.26,162.39,111999.0,162.34,162.47,162.26,162.39,111999.0
2020-06-11 13:05:00,162.37,162.55,162.23,162.55,113436.0,162.37,162.55,162.23,162.55,113436.0
2020-06-11 13:10:00,162.54,162.74,162.51,162.71,114079.0,162.54,162.74,162.51,162.71,114079.0
2020-06-11 13:15:00,162.7,162.79,162.63,162.77,39801.0,162.7,162.79,162.63,162.77,39801.0
2020-06-11 13:20:00,162.78,163.0,162.78,162.96,105577.0,162.78,163.0,162.78,162.96,105577.0
2020-06-11 13:25:00,162.98,163.02,162.8,162.83,66910.0,162.98,163.02,162.8,162.83,66910.0
2020-06-11 13:30:00,162.82,162.98,162.73,162.96,81483.0,162.82,162.98,162.73,162.96,81483.0
2020-06-11 13:35:00,162.96,163.11,162.89,163.1,34661.0,162.96,163.11,162.89,163.1,34661.0
2020-06-11 13:40:00,163.11,163.15,163.01,163.11,57735.0,163.11,163.15,163.01,163.11,57735.0
2020-06-11 13:45:00,163.08,163.11,162.66,162.74,96200.0,163.08,163.11,162.66,162.74,96200.0
2020-06-11 13:50:00,162.74,162.94,162.62,162.92,61543.0,162.74,162.94,162.62,162.92,61543.0
2020-06-11 13:55:00,162.89,162.92,162.74,162.86,27359.0,162.89,162.92,162.74,162.86,27359.0
2020-06-11 14:00:00,162.86,162.87,162.74,162.77,61090.0,162.86,162.87,162.74,162.77,61090.0
2020-06-11 14:05:00,162.77,162.82,162.67,162.8,73094.0,162.77,162.82,162.67,162.8,73094.0
2020-06-11 14:10:00,162.8,162.84,162.72,162.79,59207.0,162.8,162.84,162.72,162.79,59207.0
2020-06-11 14:15:00,162.81,162.82,162.61,162.62,47469.0,162.81,162.82,162.61,162.62,47469.0
2020-06-11 14:20:00,162.63,162.71,162.54,162.7,63647.0,162.63,162.71,162.54,162.7,63647.0
2020-06-11 14:25:00,162.7,162.71,162.58,162.66,103093.0,162.7,162.71,162.58,162.66,103093.0
2020-06-11 14:30:00,162.66,162.77,162.64,162.75,22890.0,162.66,162.77,162.64,162.75,22890.0
2020-06-11 14:35:00,162.74,162.86,162.73,162.85,28094.0,162.74,162.86,162.73,162.85,28094.0
2020-06-11 14:40:00,162.87,162.88,162.78,162.79,47194.0,162.87,162.88,162.78,162.79,47194.0
2020-06-11 14:45:00,162.8,162.86,162.57,162.57,43649.0,162.8,162.86,162.57,162.57,43649.0
2020-06-11 14:50:00,162.56,162.62,162.45,162.53,69973.0,162.56,162.62,162.45,162.53,69973.0
2020-06-11 14:55:00,162.53,162.62,162.47,162.55,52919.0,162.53,162.62,162.47,162.55,52919.0
2020-06-11 15:00:00,162.53,162.53,162.33,162.37,124397.0,162.53,162.53,162.33,162.37,124397.0
2020-06-11 15:05:00,162.36,162.49,162.36,162.39,67815.0,162.36,162.49,162.36,162.39,67815.0
2020-06-11 15:10:00,162.4,162.42,162.2,162.21,109379.0,162.4,162.42,162.2,162.21,109379.0
2020-06-11 15:15:00,162.22,162.28,161.98,162.1,141836.0,162.22,162.28,161.98,162.1,141836.0
2020-06-11 15:20:00,162.1,162.11,161.97,162.09,145450.0,162.1,162.11,161.97,162.09,145450.0
2020-06-11 15:25:00,162.09,162.24,162.07,162.18,143497.0,162.09,162.24,162.07,162.18,143497.0
2020-06-11 15:30:00,162.18,162.37,162.16,162.37,97369.0,162.18,162.37,162.16,162.37,97369.0
2020-06-11 15:35:00,162.37,162.54,162.34,162.5,95720.0,162.37,162.54,162.34,162.5,95720.0
2020-06-11 15:40:00,162.5,162.65,162.45,162.65,156519.0,162.5,162.65,162.45,162.65,156519.0
2020-06-11 15:45:00,162.64,162.71,162.56,162.64,234335.0,162.64,162.71,162.56,162.64,234335.0
2020-06-11 15:50:00,162.65,162.68,162.5,162.53,95684.0,162.65,162.68,162.5,162.53,95684.0
2020-06-11 15:55:00,162.53,162.54,162.37,162.4,161481.0,162.53,162.54,162.37,162.4,161481.0
2020-06-12 09:30:00,163.41,163.65,163.4,163.55,258589.0,163.41,163.65,163.4,163.55,258589.0
2020-06-12 09:35:00,163.57,163.62,163.41,163.43,154475.0,163.57,163.62,163.41,163.43,154475.0
2020-06-12 09:40:00,163.42,163.8,163.38,163.71,116899.0,163.42,163.8,163.38,163.71,116899.0
2020-06-12 09:45:00,163.71,163.77,163.65,163.66,77353.0,163.71,163.77,163.65,163.66,77353.0
2020-06-12 09:50:00,163.66,163.88,163.65,163.81,144499.0,163.66,163.88,163.65,163.81,144499.0
2020-06-12 09:55:00,163.8,163.82,163.64,163.73,82479.0,163.8,163.82,163.64,163.73,82479.0
2020-06-12 10:00:00,163.74,163.78,163.11,163.27,197981.0,163.74,163.78,163.11,163.27,197981.0
2020-06-12 10:05:00,163.27,163.5,163.27,163.48,67704.0,163.27,163.5,163.27,163.48,67704.0
2020-06-12 10:10:00,163.47,163.62,163.41,163.62,88128.0,163.47,163.62,163.41,163.62,88128.0
2020-06-12 10:15:00,163.62,163.68,163.43,163.5,88981.0,163.62,163.68,163.43,163.5,88981.0
2020-06-12 10:20:00,163.52,163.58,163.46,163.56,82911.0,163.52,163.58,163.46,163.56,82911.0
2020-06-12 10:25:00,163.56,163.65,163.49,163.61,66136.0,163.56,163.65,163.49,163.61,66136.0
2020-06-12 10:30:00,163.61,163.68,163.43,163.56,66393.0,163.61,163.68,163.43,163.56,66393.0
2020-06-12 10:35:00,163.58,163.58,163.45,163.53,63295.0,163.58,163.58,163.45,163.53,63295.0
2020-06-12 10:40:00,163.53,163.64,163.47,163.6,63497.0,163.53,163.64,163.47,163.6,63497.0
2020-06-12 10:45:00,163.59,163.69,163.56,163.65,72539.0,163.59,163.69,163.56,163.65,72539.0
2020-06-12 10:50:00,163.65,163.65,163.28,163.39,111641.0,163.65,163.65,163.28,163.39,111641.0
2020-06-12 10:55:00,163.39,163.51,163.37,163.42,74756.0,163.39,163.51,163.37,163.42,74756.0
2020-06-12 11:00:00,163.42,163.48,162.99,163.06,100368.0,163.42,163.48,162.99,163.06,100368.0
2020-06-12 11:05:00,163.01,163.15,162.92,163.09,111511.0,163.01,163.15,162.92,163.09,111511.0
2020-06-12 11:10:00,163.09,163.09,162.81,162.94,93041.0,163.09,163.09,162.81,162.94,93041.0
2020-06-12 11:15:00,162.94,163.05,162.7,162.85,135609.0,162.94,163.05,162.7,162.85,135609.0
2020-06-12 11:20:00,162.86,162.97,162.66,162.77,163072.0,162.86,162.97,162.66,162.77,163072.0
2020-06-12 11:25:00,162.77,162.88,162.73,162.83,107125.0,162.77,162.88,162.73,162.83,107125.0
2020-06-12 11:30:00,162.83,162.88,162.75,162.86,115864.0,162.83,162.88,162.75,162.86,115864.0
2020-06-12 11:35:00,162.87,163.04,162.8,163.04,65973.0,162.87,163.04,162.8,163.04,65973.0
2020-06-12 11:40:00,163.04,163.09,162.97,163.0,60035.0,163.04,163.09,162.97,163.0,60035.0
2020-06-12 11:45:00,163.03,163.14,163.01,163.12,56946.0,163.03,163.14,163.01,163.12,56946.0
2020-06-12 11:50:00,163.12,163.23,163.11,163.16,72601.0,163.12,163.23,163.11,163.16,72601.0
2020-06-12 11:55:00,163.16,163.25,163.03,163.04,71555.0,163.16,163.25,163.03,163.04,71555.0
2020-06-12 12:00:00,163.04,163.07,162.88,162.99,68946.0,163.04,163.07,162.88,162.99,68946.0
2020-06-12 12:05:00,162.99,163.11,162.99,163.03,46986.0,162.99,163.11,162.99,163.03,46986.0
2020-06-12 12:10:00,163.02,163.07,162.96,162.97,49264.0,163.02,163.07,162.96,162.97,49264.0
2020-06-12 12:15:00,162.97,163.02,162.91,162.99,46330.0,162.97,163.02,162.91,162.99,46330.0
2020-06-12 12:20:00,162.96,163.01,162.81,162.83,33150.0,162.96,163.01,162.81,162.83,33150.0
2020-06-12 12:25:00,162.82,162.92,162.77,162.86,34961.0,162.82,162.92,162.77,162.86,34961.0
2020-06-12 12:30:00,162.86,162.93,162.86,162.87,28251.0,162.86,162.93,162.86,162.87,28251.0
2020-06-12 12:35:00,162.84,162.88,162.82,162.82,28092.0,162.84,162.88,162.82,162.82,28092.0
2020-06-12 12:40:00,162.81,163.0,162.8,162.95,39491.0,162.81,163.0,162.8,162.95,39491.0
2020-06-12 12:45:00,162.94,162.94,162.75,162.88,59299.0,162.94,162.94,162.75,162.88,59299.0
2020-06-12 12:50:00,162.9,163.0,162.9,162.94,61424.0,162.9,163.0,162.9,162.94,61424.0
2020-06-12 12:55:00,162.95,163.03,162.91,163.03,60551.0,162.95,163.03,162.91,163.03,60551.0
2020-06-12 13:00:00,163.04,163.04,162.81,162.82,30362.0,163.04,163.04,162.81,162.82,30362.0
2020-06-12 13:05:00,162.82,162.91,162.82,162.84,31207.0,162.82,162.91,162.82,162.84,31207.0
2020-06-12 13:10:00,162.84,162.88,162.76,162.77,16778.0,162.84,162.88,162.76,162.77,16778.0
2020-06-12 13:15:00,162.8,162.8,162.71,162.74,20453.0,162.8,162.8,162.71,162.74,20453.0
2020-06-12 13:20:00,162.73,162.79,162.65,162.69,37048.0,162.73,162.79,162.65,162.69,37048.0
2020-06-12 13:25:00,162.72,162.78,162.61,162.62,43461.0,162.72,162.78,162.61,162.62,43461.0
2020-06-12 13:30:00,162.63,162.72,162.59,162.6,47462.0,162.63,162.72,162.59,162.6,47462.0
2020-06-12 13:35:00,162.61,162.71,162.6,162.71,17778.0,162.61,162.71,162.6,162.71,17778.0
2020-06-12 13:40:00,162.71,162.82,162.68,162.69,62785.0,162.71,162.82,162.68,162.69,62785.0
2020-06-12 13:45:00,162.7,162.73,162.58,162.63,45240.0,162.7,162.73,162.58,162.63,45240.0
2020-06-12 13:50:00,162.64,162.78,162.63,162.75,23605.0,162.64,162.78,162.63,162.75,23605.0
2020-06-12 13:55:00,162.75,162.87,162.7,162.87,57581.0,162.75,162.87,162.7,162.87,57581.0
2020-06-12 14:00:00,162.86,162.91,162.79,162.83,65780.0,162.86,162.91,162.79,162.83,65780.0
2020-06-12 14:05:00,162.82,162.82,162.7,162.71,24783.0,162.82,162.82,162.7,162.71,24783.0
2020-06-12 14:10:00,162.71,162.75,162.68,162.69,79221.0,162.71,162.75,162.68,162.69,79221.0
2020-06-12 14:15:00,162.69,162.74,162.56,162.7,82855.0,162.69,162.74,162.56,162.7,82855.0
2020-06-12 14:20:00,162.7,162.75,162.65,162.73,33822.0,162.7,162.75,162.65,162.73,33822.0
2020-06-12 14:25:00,162.74,162.77,162.7,162.7,53634.0,162.74,162.77,162.7,162.7,53634.0
2020-06-12 14:30:00,162.69,162.83,162.69,162.8,61187.0,162.69,162.83,162.69,162.8,61187.0
2020-06-12 14:35:00,162.79,162.84,162.75,162.75,27807.0,162.79,162.84,162.75,162.75,27807.0
2020-06-12 14:40:00,162.75,162.85,162.75,162.8,35387.0,162.75,162.85,162.75,162.8,35387.0
2020-06-12 14:45:00,162.8,162.85,162.78,162.8,48000.0,162.8,162.85,162.78,162.8,48000.0
2020-06-12 14:50:00,162.82,162.86,162.77,162.84,60848.0,162.82,162.86,162.77,162.84,60848.0
2020-06-12 14:55:00,162.84,162.87,162.77,162.82,44493.0,162.84,162.87,162.77,162.82,44493.0
2020-06-12 15:00:00,162.83,162.85,162.78,162.8,26810.0,162.83,162.85,162.78,162.8,26810.0
2020-06-12 15:05:00,162.81,162.87,162.76,162.84,31391.0,162.81,162.87,162.76,162.84,31391.0
2020-06-12 15:10:00,162.81,162.87,162.8,162.84,31596.0,162.81,162.87,162.8,162.84,31596.0
2020-06-12 15:15:00,162.85,162.91,162.84,162.9,32678.0,162.85,162.91,162.84,162.9,32678.0
2020-06-12 15:20:00,162.9,162.96,162.84,162.96,28345.0,162.9,162.96,162.84,162.96,28345.0
2020-06-12 15:25:00,162.96,163.01,162.82,162.83,71137.0,162.96,163.01,162.82,162.83,71137.0
2020-06-12 15:30:00,162.84,162.87,162.8,162.87,27356.0,162.84,162.87,162.8,162.87,27356.0
2020-06-12 15:35:00,162.86,162.89,162.73,162.73,111380.0,162.86,162.89,162.73,162.73,111380.0
2020-06-12 15:40:00,162.73,162.76,162.68,162.69,177075.0,162.73,162.76,162.68,162.69,177075.0
2020-06-12 15:45:00,162.7,162.74,162.68,162.7,98542.0,162.7,162.74,162.68,162.7,98542.0
2020-06-12 15:50:00,162.71,162.78,162.62,162.64,158142.0,162.71,162.78,162.62,162.64,158142.0
2020-06-12 15:55:00,162.64,162.78,162.62,162.64,323833.0,162.64,162.78,162.62,162.64,323833.0
2020-06-15 09:30:00,160.52,160.63,160.38,160.51,373357.0,160.52,160.63,160.38,160.51,373357.0
2020-06-15 09:35:00,160.5,160.59,160.36,160.45,183905.0,160.5,160.59,160.36,160.45,183905.0
2020-06-15 09:40:00,160.44,160.44,160.16,160.19,157120.0,160.44,160.44,160.16,160.19,157120.0
2020-06-15 09:45:00,160.2,160.61,160.2,160.41,256557.0,160.2,160.61,160.2,160.41,256557.0
2020-06-15 09:50:00,160.4,160.45,160.23,160.32,81959.0,160.4,160.45,160.23,160.32,81959.0
2020-06-15 09:55:00,160.32,160.66,160.31,160.58,97926.0,160.32,160.66,160.31,160.58,97926.0
2020-06-15 10:00:00,160.56,160.74,160.53,160.71,228916.0,160.56,160.74,160.53,160.71,228916.0
2020-06-15 10:05:00,160.71,160.89,160.61,160.84,115976.0,160.71,160.89,160.61,160.84,115976.0
2020-06-15 10:10:00,160.84,161.11,160.78,161.02,196893.0,160.84,161.11,160.78,161.02,196893.0
2020-06-15 10:15:00,161.02,161.3,161.01,161.2,146363.0,161.02,161.3,161.01,161.2,146363.0
2020-06-15 10:20:00,161.22,161.3,161.14,161.19,119535.0,161.22,161.3,161.14,161.19,119535.0
2020-06-15 10:25:00,161.19,161.45,161.14,161.4,361673.0,161.19,161.45,161.14,161.4,361673.0
2020-06-15 10:30:00,161.4,161.49,161.3,161.48,160471.0,161.4,161.49,161.3,161.48,160471.0
2020-06-15 10:35:00,161.49,161.53,161.35,161.37,87017.0,161.49,161.53,161.35,161.37,87017.0
2020-06-15 10:40:00,161.39,161.56,161.34,161.55,68133.0,161.39,161.56,161.34,161.55,68133.0
2020-06-15 10:45:00,161.53,161.61,161.45,161.49,87028.0,161.53,161.61,161.45,161.49,87028.0
2020-06-15 10:50:00,161.51,161.53,161.39,161.46,54574.0,161.51,161.53,161.39,161.46,54574.0
2020-06-15 10:55:00,161.43,161.55,161.3,161.34,56978.0,161.43,161.55,161.3,161.34,56978.0
2020-06-15 11:00:00,161.35,161.58,161.35,161.57,59052.0,161.35,161.58,161.35,161.57,59052.0
2020-06-15 11:05:00,161.57,161.71,161.49,161.69,80126.0,161.57,161.71,161.49,161.69,80126.0
2020-06-15 11:10:00,161.69,161.77,161.63,161.74,106500.0,161.69,161.77,161.63,161.74,106500.0
2020-06-15 11:15:00,161.76,161.81,161.65,161.65,55868.0,161.76,161.81,161.65,161.65,55868.0
2020-06-15 11:20:00,161.65,161.93,161.64,161.86,81979.0,161.65,161.93,161.64,161.86,81979.0
2020-06-15 11:25:00,161.87,161.9,161.78,161.85,44497.0,161.87,161.9,161.78,161.85,44497.0
2020-06-15 11:30:00,161.83,161.85,161.72,161.8,125504.0,161.83,161.85,161.72,161.8,125504.0
2020-06-15 11:35:00,161.8,161.85,161.66,161.8,56032.0,161.8,161.85,161.66,161.8,56032.0
2020-06-15 11:40:00,161.8,161.81,161.55,161.59,41251.0,161.8,161.81,161.55,161.59,41251.0
2020-06-15 11:45:00,161.61,161.64,161.57,161.6,39488.0,161.61,161.64,161.57,161.6,39488.0
2020-06-15 11:50:00,161.6,161.67,161.6,161.61,16948.0,161.6,161.67,161.6,161.61,16948.0
2020-06-15 11:55:00,161.59,161.74,161.59,161.72,26388.0,161.59,161.74,161.59,161.72,26388.0
2020-06-15 12:00:00,161.72,161.74,161.52,161.57,81020.0,161.72,161.74,161.52,161.57,81020.0
2020-06-15 12:05:00,161.57,161.66,161.52,161.66,59029.0,161.57,161.66,161.52,161.66,59029.0
2020-06-15 12:10:00,161.66,161.81,161.65,161.78,122190.0,161.66,161.81,161.65,161.78,122190.0
2020-06-15 12:15:00,161.78,161.78,161.64,161.72,88718.0,161.78,161.78,161.64,161.72,88718.0
2020-06-15 12:20:00,161.71,161.74,161.63,161.7,64636.0,161.71,161.74,161.63,161.7,64636.0
2020-06-15 12:25:00,161.71,161.74,161.66,161.66,13326.0,161.71,161.74,161.66,161.66,13326.0
2020-06-15 12:30:00,161.64,161.64,161.51,161.52,46276.0,161.64,161.64,161.51,161.52,46276.0
2020-06-15 12:35:00,161.53,161.78,161.53,161.77,39044.0,161.53,161.78,161.53,161.77,39044.0
2020-06-15 12:40:00,161.76,161.78,161.7,161.72,20012.0,161.76,161.78,161.7,161.72,20012.0
2020-06-15 12:45:00,161.72,161.74,161.65,161.65,21254.0,161.72,161.74,161.65,161.65,21254.0
2020-06-15 12:50:00,161.7,161.82,161.69,161.82,21554.0,161.7,161.82,161.69,161.82,21554.0
2020-06-15 12:55:00,161.81,161.92,161.76,161.8,153802.0,161.81,161.92,161.76,161.8,153802.0
2020-06-15 13:00:00,161.82,161.9,161.82,161.87,21731.0,161.82,161.9,161.82,161.87,21731.0
2020-06-15 13:05:00,161.85,161.85,161.67,161.71,53036.0,161.85,161.85,161.67,161.71,53036.0
2020-06-15 13:10:00,161.72,161.77,161.68,161.77,45461.0,161.72,161.77,161.68,161.77,45461.0
2020-06-15 13:15:00,161.76,161.81,161.68,161.68,54570.0,161.76,161.81,161.68,161.68,54570.0
2020-06-15 13:20:00,161.69,161.82,161.69,161.7,30632.0,161.69,161.82,161.69,161.7,30632.0
2020-06-15 13:25:00,161.7,161.85,161.69,161.84,19968.0,161.7,161.85,161.69,161.84,19968.0
2020-06-15 13:30:00,161.85,161.88,161.82,161.87,31890.0,161.85,161.88,161.82,161.87,31890.0
2020-06-15 13:35:00,161.87,161.91,161.82,161.87,56373.0,161.87,161.91,161.82,161.87,56373.0
2020-06-15 13:40:00,161.87,161.92,161.79,161.91,25634.0,161.87,161.92,161.79,161.91,25634.0
2020-06-15 13:45:00,161.9,162.01,161.88,161.96,54626.0,161.9,162.01,161.88,161.96,54626.0
2020-06-15 13:50:00,161.95,162.08,161.92,162.01,33147.0,161.95,162.08,161.92,162.01,33147.0
2020-06-15 13:55:00,161.98,162.01,161.88,161.92,30043.0,161.98,162.01,161.88,161.92,30043.0
2020-06-15 14:00:00,161.91,162.56,161.91,162.41,229371.0,161.91,162.56,161.91,162.41,229371.0
2020-06-15 14:05:00,162.42,162.44,162.16,162.23,102104.0,162.42,162.44,162.16,162.23,102104.0
2020-06-15 14:10:00,162.25,162.43,162.2,162.43,57257.0,162.25,162.43,162.2,162.43,57257.0
2020-06-15 14:15:00,162.41,162.46,162.2,162.22,59166.0,162.41,162.46,162.2,162.22,59166.0
2020-06-15 14:20:00,162.23,162.4,162.22,162.29,41632.0,162.23,162.4,162.22,162.29,41632.0
2020-06-15 14:25:00,162.29,162.41,162.29,162.39,27410.0,162.29,162.41,162.29,162.39,27410.0
2020-06-15 14:30:00,162.39,162.45,162.29,162.31,84084.0,162.39,162.45,162.29,162.31,84084.0
2020-06-15 14:35:00,162.35,162.47,162.32,162.35,66868.0,162.35,162.47,162.32,162.35,66868.0
2020-06-15 14:40:00,162.35,162.48,162.3,162.34,47518.0,162.35,162.48,162.3,162.34,47518.0
2020-06-15 14:45:00,162.35,162.42,162.3,162.38,110698.0,162.35,162.42,162.3,162.38,110698.0
2020-06-15 14:50:00,162.37,162.37,162.22,162.24,53555.0,162.37,162.37,162.22,162.24,53555.0
2020-06-15 14:55:00,162.25,162.31,162.21,162.28,32846.0,162.25,162.31,162.21,162.28,32846.0
2020-06-15 15:00:00,162.28,162.37,162.25,162.33,27580.0,162.28,162.37,162.25,162.33,27580.0
2020-06-15 15:05:00,162.33,162.38,162.26,162.28,30350.0,162.33,162.38,162.26,162.28,30350.0
2020-06-15 15:10:00,162.29,162.4,162.28,162.38,64079.0,162.29,162.4,162.28,162.38,64079.0
2020-06-15 15:15:00,162.39,162.44,162.35,162.41,70502.0,162.39,162.44,162.35,162.41,70502.0
2020-06-15 15:20:00,162.41,162.49,162.34,162.36,66097.0,162.41,162.49,162.34,162.36,66097.0
2020-06-15 15:25:00,162.36,162.41,162.19,162.21,46291.0,162.36,162.41,162.19,162.21,46291.0
2020-06-15 15:30:00,162.21,162.21,162.1,162.17,53295.0,162.21,162.21,162.1,162.17,53295.0
2020-06-15 15:35:00,162.17,162.22,162.15,162.16,41174.0,162.17,162.22,162.15,162.16,41174.0
2020-06-15 15:40:00,162.16,162.22,162.09,162.17,115912.0,162.16,162.22,162.09,162.17,115912.0
2020-06-15 15:45:00,162.16,162.18,161.96,162.04,235580.0,162.16,162.18,161.96,162.04,235580.0
2020-06-15 15:50:00,162.05,162.15,162.02,162.11,120640.0,162.05,162.15,162.02,162.11,120640.0
2020-06-15 15:55:00,162.1,162.35,162.0,162.32,585028.0,162.1,162.35,162.0,162.32,585028.0
2020-06-16 09:30:00,161.85,162.06,161.71,162.04,303031.0,161.85,162.06,161.71,162.04,303031.0
2020-06-16 09:35:00,162.05,162.05,161.78,161.84,188581.0,162.05,162.05,161.78,161.84,188581.0
2020-06-16 09:40:00,161.81,162.06,161.64,162.04,140736.0,161.81,162.06,161.64,162.04,140736.0
2020-06-16 09:45:00,162.04,162.17,161.92,162.13,109333.0,162.04,162.17,161.92,162.13,109333.0
2020-06-16 09:50:00,162.1,162.3,162.03,162.07,137334.0,162.1,162.3,162.03,162.07,137334.0
2020-06-16 09:55:00,162.06,162.15,162.0,162.03,39169.0,162.06,162.15,162.0,162.03,39169.0
2020-06-16 10:00:00,162.05,162.11,161.63,161.75,95383.0,162.05,162.11,161.63,161.75,95383.0
2020-06-16 10:05:00,161.76,162.02,161.69,161.77,113736.0,161.76,162.02,161.69,161.77,113736.0
2020-06-16 10:10:00,161.76,161.98,161.67,161.76,58828.0,161.76,161.98,161.67,161.76,58828.0
2020-06-16 10:15:00,161.74,161.74,161.36,161.43,97637.0,161.74,161.74,161.36,161.43,97637.0
2020-06-16 10:20:00,161.45,161.74,161.44,161.73,64617.0,161.45,161.74,161.44,161.73,64617.0
2020-06-16 10:25:00,161.72,162.12,161.67,161.92,115848.0,161.72,162.12,161.67,161.92,115848.0
2020-06-16 10:30:00,161.91,161.94,161.74,161.74,64247.0,161.91,161.94,161.74,161.74,64247.0
2020-06-16 10:35:00,161.76,161.84,161.56,161.75,78760.0,161.76,161.84,161.56,161.75,78760.0
2020-06-16 10:40:00,161.7,161.79,161.5,161.77,82231.0,161.7,161.79,161.5,161.77,82231.0
2020-06-16 10:45:00,161.78,162.03,161.78,161.99,76768.0,161.78,162.03,161.78,161.99,76768.0
2020-06-16 10:50:00,162.02,162.27,162.0,162.27,83074.0,162.02,162.27,162.0,162.27,83074.0
2020-06-16 10:55:00,162.28,162.58,162.1,162.58,103126.0,162.28,162.58,162.1,162.58,103126.0
2020-06-16 11:00:00,162.57,162.57,162.3,162.49,158414.0,162.57,162.57,162.3,162.49,158414.0
2020-06-16 11:05:00,162.51,162.65,162.4,162.42,97920.0,162.51,162.65,162.4,162.42,97920.0
2020-06-16 11:10:00,162.43,162.53,162.28,162.38,206514.0,162.43,162.53,162.28,162.38,206514.0
2020-06-16 11:15:00,162.4,162.58,162.37,162.43,86221.0,162.4,162.58,162.37,162.43,86221.0
2020-06-16 11:20:00,162.37,162.52,162.26,162.47,37740.0,162.37,162.52,162.26,162.47,37740.0
2020-06-16 11:25:00,162.46,162.46,162.28,162.43,70324.0,162.46,162.46,162.28,162.43,70324.0
2020-06-16 11:30:00,162.43,162.43,162.31,162.31,63215.0,162.43,162.43,162.31,162.31,63215.0
2020-06-16 11:35:00,162.31,162.38,162.22,162.28,27518.0,162.31,162.38,162.22,162.28,27518.0
2020-06-16 11:40:00,162.26,162.26,162.03,162.09,52268.0,162.26,162.26,162.03,162.09,52268.0
2020-06-16 11:45:00,162.09,162.22,162.01,162.22,40034.0,162.09,162.22,162.01,162.22,40034.0
2020-06-16 11:50:00,162.22,162.35,162.16,162.18,46149.0,162.22,162.35,162.16,162.18,46149.0
2020-06-16 11:55:00,162.18,162.21,162.07,162.17,60538.0,162.18,162.21,162.07,162.17,60538.0
2020-06-16 12:00:00,162.19,162.25,162.12,162.24,21376.0,162.19,162.25,162.12,162.24,21376.0
2020-06-16 12:05:00,162.26,162.52,162.23,162.5,74954.0,162.26,162.52,162.23,162.5,74954.0
2020-06-16 12:10:00,162.5,162.5,162.37,162.39,27017.0,162.5,162.5,162.37,162.39,27017.0
2020-06-16 12:15:00,162.39,162.45,162.35,162.42,24615.0,162.39,162.45,162.35,162.42,24615.0
2020-06-16 12:20:00,162.43,162.54,162.41,162.49,28309.0,162.43,162.54,162.41,162.49,28309.0
2020-06-16 12:25:00,162.48,162.48,162.34,162.36,32022.0,162.48,162.48,162.34,162.36,32022.0
2020-06-16 12:30:00,162.35,162.54,162.35,162.52,42232.0,162.35,162.54,162.35,162.52,42232.0
2020-06-16 12:35:00,162.51,162.67,162.49,162.59,46224.0,162.51,162.67,162.49,162.59,46224.0
2020-06-16 12:40:00,162.58,162.58,162.47,162.47,30845.0,162.58,162.58,162.47,162.47,30845.0
2020-06-16 12:45:00,162.5,162.53,162.38,162.41,31308.0,162.5,162.53,162.38,162.41,31308.0
2020-06-16 12:50:00,162.43,162.53,162.43,162.52,29046.0,162.43,162.53,162.43,162.52,29046.0
2020-06-16 12:55:00,162.52,162.59,162.52,162.55,31386.0,162.52,162.59,162.52,162.55,31386.0
2020-06-16 13:00:00,162.53,162.56,162.48,162.52,18988.0,162.53,162.56,162.48,162.52,18988.0
2020-06-16 13:05:00,162.51,162.66,162.49,162.55,80359.0,162.51,162.66,162.49,162.55,80359.0
2020-06-16 13:10:00,162.54,162.56,162.46,162.5,35872.0,162.54,162.56,162.46,162.5,35872.0
2020-06-16 13:15:00,162.5,162.54,162.37,162.46,67224.0,162.5,162.54,162.37,162.46,67224.0
2020-06-16 13:20:00,162.47,162.48,162.33,162.34,46284.0,162.47,162.48,162.33,162.34,46284.0
2020-06-16 13:25:00,162.36,162.49,162.34,162.46,26906.0,162.36,162.49,162.34,162.46,26906.0
2020-06-16 13:30:00,162.47,162.65,162.43,162.65,24142.0,162.47,162.65,162.43,162.65,24142.0
2020-06-16 13:35:00,162.62,162.67,162.56,162.59,54531.0,162.62,162.67,162.56,162.59,54531.0
2020-06-16 13:40:00,162.59,162.65,162.55,162.61,38748.0,162.59,162.65,162.55,162.61,38748.0
2020-06-16 13:45:00,162.61,162.68,162.59,162.67,22799.0,162.61,162.68,162.59,162.67,22799.0
2020-06-16 13:50:00,162.68,162.69,162.56,162.64,20131.0,162.68,162.69,162.56,162.64,20131.0
2020-06-16 13:55:00,162.64,162.64,162.55,162.56,10685.0,162.64,162.64,162.55,162.56,10685.0
2020-06-16 14:00:00,162.56,162.57,162.48,162.5,55219.0,162.56,162.57,162.48,162.5,55219.0
2020-06-16 14:05:00,162.5,162.53,162.43,162.45,106945.0,162.5,162.53,162.43,162.45,106945.0
2020-06-16 14:10:00,162.45,162.48,162.43,162.47,26423.0,162.45,162.48,162.43,162.47,26423.0
2020-06-16 14:15:00,162.46,162.47,162.36,162.36,54371.0,162.46,162.47,162.36,162.36,54371.0
2020-06-16 14:20:00,162.36,162.41,162.31,162.38,73647.0,162.36,162.41,162.31,162.38,73647.0
2020-06-16 14:25:00,162.39,162.43,162.38,162.4,24544.0,162.39,162.43,162.38,162.4,24544.0
2020-06-16 14:30:00,162.41,162.43,162.31,162.32,70070.0,162.41,162.43,162.31,162.32,70070.0
2020-06-16 14:35:00,162.31,162.34,162.27,162.33,48463.0,162.31,162.34,162.27,162.33,48463.0
2020-06-16 14:40:00,162.32,162.33,162.25,162.27,20281.0,162.32,162.33,162.25,162.27,20281.0
2020-06-16 14:45:00,162.28,162.34,162.25,162.27,45303.0,162.28,162.34,162.25,162.27,45303.0
2020-06-16 14:50:00,162.28,162.3,162.21,162.24,61531.0,162.28,162.3,162.21,162.24,61531.0
2020-06-16 14:55:00,162.25,162.28,162.19,162.21,69293.0,162.25,162.28,162.19,162.21,69293.0
2020-06-16 15:00:00,162.21,162.21,162.14,162.16,18823.0,162.21,162.21,162.14,162.16,18823.0
2020-06-16 15:05:00,162.16,162.17,162.05,162.06,22631.0,162.16,162.17,162.05,162.06,22631.0
2020-06-16 15:10:00,162.06,162.18,162.06,162.16,55781.0,162.06,162.18,162.06,162.16,55781.0
2020-06-16 15:15:00,162.16,162.16,162.07,162.11,47418.0,162.16,162.16,162.07,162.11,47418.0
2020-06-16 15:20:00,162.13,162.15,162.09,162.15,29024.0,162.13,162.15,162.09,162.15,29024.0
2020-06-16 15:25:00,162.15,162.23,162.14,162.18,71160.0,162.15,162.23,162.14,162.18,71160.0
2020-06-16 15:30:00,162.19,162.28,162.16,162.24,50404.0,162.19,162.28,162.16,162.24,50404.0
2020-06-16 15:35:00,162.24,162.32,162.24,162.26,34801.0,162.24,162.32,162.24,162.26,34801.0
2020-06-16 15:40:00,162.27,162.28,162.16,162.23,157564.0,162.27,162.28,162.16,162.23,157564.0
2020-06-16 15:45:00,162.23,162.34,162.22,162.29,81313.0,162.23,162.34,162.22,162.29,81313.0
2020-06-16 15:50:00,162.3,162.33,162.23,162.31,79149.0,162.3,162.33,162.23,162.31,79149.0
2020-06-16 15:55:00,162.3,162.35,162.15,162.34,393224.0,162.3,162.35,162.15,162.34,393224.0
2020-06-17 09:30:00,162.0,162.1,161.89,161.98,168208.0,162.0,162.1,161.89,161.98,168208.0
2020-06-17 09:35:00,161.99,162.08,161.85,161.87,89987.0,161.99,162.08,161.85,161.87,89987.0
2020-06-17 09:40:00,161.88,162.0,161.86,161.89,63648.0,161.88,162.0,161.86,161.89,63648.0
2020-06-17 09:45:00,161.88,161.92,161.77,161.9,93007.0,161.88,161.92,161.77,161.9,93007.0
2020-06-17 09:50:00,161.9,161.96,161.77,161.95,62880.0,161.9,161.96,161.77,161.95,62880.0
2020-06-17 09:55:00,161.94,162.24,161.9,162.13,119598.0,161.94,162.24,161.9,162.13,119598.0
2020-06-17 10:00:00,162.17,162.19,162.03,162.13,93751.0,162.17,162.19,162.03,162.13,93751.0
2020-06-17 10:05:00,162.11,162.19,161.97,162.0,56069.0,162.11,162.19,161.97,162.0,56069.0
2020-06-17 10:10:00,162.01,162.11,162.0,162.1,39132.0,162.01,162.11,162.0,162.1,39132.0
2020-06-17 10:15:00,162.09,162.16,162.01,162.06,36312.0,162.09,162.16,162.01,162.06,36312.0
2020-06-17 10:20:00,162.06,162.13,162.06,162.07,58221.0,162.06,162.13,162.06,162.07,58221.0
2020-06-17 10:25:00,162.05,162.05,161.93,162.03,42394.0,162.05,162.05,161.93,162.03,42394.0
2020-06-17 10:30:00,162.04,162.2,162.02,162.2,46967.0,162.04,162.2,162.02,162.2,46967.0
2020-06-17 10:35:00,162.18,162.22,162.13,162.16,52947.0,162.18,162.22,162.13,162.16,52947.0
2020-06-17 10:40:00,162.16,162.29,162.15,162.19,40548.0,162.16,162.29,162.15,162.19,40548.0
2020-06-17 10:45:00,162.19,162.33,162.16,162.31,56557.0,162.19,162.33,162.16,162.31,56557.0
2020-06-17 10:50:00,162.32,162.45,162.29,162.42,31539.0,162.32,162.45,162.29,162.42,31539.0
2020-06-17 10:55:00,162.41,162.56,162.31,162.36,149562.0,162.41,162.56,162.31,162.36,149562.0
2020-06-17 11:00:00,162.36,162.42,162.19,162.2,84533.0,162.36,162.42,162.19,162.2,84533.0
2020-06-17 11:05:00,162.2,162.22,162.08,162.12,49733.0,162.2,162.22,162.08,162.12,49733.0
2020-06-17 11:10:00,162.13,162.18,161.99,161.99,34806.0,162.13,162.18,161.99,161.99,34806.0
2020-06-17 11:15:00,161.99,162.08,161.95,161.99,41365.0,161.99,162.08,161.95,161.99,41365.0
2020-06-17 11:20:00,161.99,162.1,161.97,162.08,43684.0,161.99,162.1,161.97,162.08,43684.0
2020-06-17 11:25:00,162.06,162.16,162.06,162.13,60468.0,162.06,162.16,162.06,162.13,60468.0
2020-06-17 11:30:00,162.13,162.25,162.09,162.17,41724.0,162.13,162.25,162.09,162.17,41724.0
2020-06-17 11:35:00,162.16,162.28,162.14,162.26,39878.0,162.16,162.28,162.14,162.26,39878.0
2020-06-17 11:40:00,162.25,162.25,162.18,162.2,11299.0,162.25,162.25,162.18,162.2,11299.0
2020-06-17 11:45:00,162.2,162.21,162.13,162.17,18922.0,162.2,162.21,162.13,162.17,18922.0
2020-06-17 11:50:00,162.16,162.16,162.04,162.09,61468.0,162.16,162.16,162.04,162.09,61468.0
2020-06-17 11:55:00,162.08,162.12,162.04,162.1,11551.0,162.08,162.12,162.04,162.1,11551.0
2020-06-17 12:00:00,162.09,162.1,162.03,162.08,22074.0,162.09,162.1,162.03,162.08,22074.0
2020-06-17 12:05:00,162.08,162.26,162.05,162.26,21274.0,162.08,162.26,162.05,162.26,21274.0
2020-06-17 12:10:00,162.24,162.33,162.23,162.31,41699.0,162.24,162.33,162.23,162.31,41699.0
2020-06-17 12:15:00,162.32,162.32,162.26,162.29,6597.0,162.32,162.32,162.26,162.29,6597.0
2020-06-17 12:20:00,162.3,162.35,162.26,162.28,24430.0,162.3,162.35,162.26,162.28,24430.0
2020-06-17 12:25:00,162.28,162.3,162.22,162.25,29417.0,162.28,162.3,162.22,162.25,29417.0
2020-06-17 12:30:00,162.25,162.3,162.22,162.24,21763.0,162.25,162.3,162.22,162.24,21763.0
2020-06-17 12:35:00,162.25,162.27,162.22,162.23,17000.0,162.25,162.27,162.22,162.23,17000.0
2020-06-17 12:40:00,162.23,162.35,162.23,162.33,65707.0,162.23,162.35,162.23,162.33,65707.0
2020-06-17 12:45:00,162.33,162.35,162.3,162.34,37158.0,162.33,162.35,162.3,162.34,37158.0
2020-06-17 12:50:00,162.34,162.37,162.33,162.36,12618.0,162.34,162.37,162.33,162.36,12618.0
2020-06-17 12:55:00,162.35,162.38,162.31,162.33,21738.0,162.35,162.38,162.31,162.33,21738.0
2020-06-17 13:00:00,162.32,162.43,162.31,162.42,29069.0,162.32,162.43,162.31,162.42,29069.0
2020-06-17 13:05:00,162.42,162.48,162.39,162.44,20228.0,162.42,162.48,162.39,162.44,20228.0
2020-06-17 13:10:00,162.46,162.47,162.4,162.42,23168.0,162.46,162.47,162.4,162.42,23168.0
2020-06-17 13:15:00,162.42,162.43,162.37,162.43,16107.0,162.42,162.43,162.37,162.43,16107.0
2020-06-17 13:20:00,162.43,162.49,162.43,162.45,59401.0,162.43,162.49,162.43,162.45,59401.0
2020-06-17 13:25:00,162.47,162.5,162.36,162.39,36822.0,162.47,162.5,162.36,162.39,36822.0
2020-06-17 13:30:00,162.39,162.42,162.37,162.41,39893.0,162.39,162.42,162.37,162.41,39893.0
2020-06-17 13:35:00,162.41,162.42,162.33,162.4,24499.0,162.41,162.42,162.33,162.4,24499.0
2020-06-17 13:40:00,162.37,162.38,162.33,162.38,14803.0,162.37,162.38,162.33,162.38,14803.0
2020-06-17 13:45:00,162.38,162.43,162.36,162.39,12903.0,162.38,162.43,162.36,162.39,12903.0
2020-06-17 13:50:00,162.4,162.42,162.33,162.34,8838.0,162.4,162.42,162.33,162.34,8838.0
2020-06-17 13:55:00,162.32,162.35,162.29,162.31,23448.0,162.32,162.35,162.29,162.31,23448.0
2020-06-17 14:00:00,162.3,162.39,162.29,162.35,35303.0,162.3,162.39,162.29,162.35,35303.0
2020-06-17 14:05:00,162.36,162.38,162.25,162.36,147275.0,162.36,162.38,162.25,162.36,147275.0
2020-06-17 14:10:00,162.36,162.37,162.33,162.36,60081.0,162.36,162.37,162.33,162.36,60081.0
2020-06-17 14:15:00,162.35,162.36,162.27,162.28,23064.0,162.35,162.36,162.27,162.28,23064.0
2020-06-17 14:20:00,162.27,162.36,162.27,162.32,8194.0,162.27,162.36,162.27,162.32,8194.0
2020-06-17 14:25:00,162.31,162.33,162.28,162.31,34409.0,162.31,162.33,162.28,162.31,34409.0
2020-06-17 14:30:00,162.31,162.35,162.28,162.33,14770.0,162.31,162.35,162.28,162.33,14770.0
2020-06-17 14:35:00,162.34,162.37,162.31,162.33,8719.0,162.34,162.37,162.31,162.33,8719.0
2020-06-17 14:40:00,162.32,162.35,162.31,162.33,11351.0,162.32,162.35,162.31,162.33,11351.0
2020-06-17 14:45:00,162.33,162.33,162.28,162.31,16675.0,162.33,162.33,162.28,162.31,16675.0
2020-06-17 14:50:00,162.31,162.35,162.29,162.32,14115.0,162.31,162.35,162.29,162.32,14115.0
2020-06-17 14:55:00,162.33,162.35,162.32,162.32,6440.0,162.33,162.35,162.32,162.32,6440.0
2020-06-17 15:00:00,162.33,162.34,162.28,162.29,22761.0,162.33,162.34,162.28,162.29,22761.0
2020-06-17 15:05:00,162.3,162.35,162.28,162.33,14611.0,162.3,162.35,162.28,162.33,14611.0
2020-06-17 15:10:00,162.34,162.39,162.33,162.34,35193.0,162.34,162.39,162.33,162.34,35193.0
2020-06-17 15:15:00,162.34,162.35,162.31,162.34,21351.0,162.34,162.35,162.31,162.34,21351.0
2020-06-17 15:20:00,162.34,162.38,162.31,162.37,42167.0,162.34,162.38,162.31,162.37,42167.0
2020-06-17 15:25:00,162.37,162.39,162.28,162.38,60606.0,162.37,162.39,162.28,162.38,60606.0
2020-06-17 15:30:00,162.39,162.48,162.37,162.46,45194.0,162.39,162.48,162.37,162.46,45194.0
2020-06-17 15:35:00,162.47,162.57,162.46,162.52,125323.0,162.47,162.57,162.46,162.52,125323.0
2020-06-17 15:40:00,162.53,162.56,162.45,162.46,65391.0,162.53,162.56,162.45,162.46,65391.0
2020-06-17 15:45:00,162.46,162.53,162.45,162.52,68997.0,162.46,162.53,162.45,162.52,68997.0
2020-06-17 15:50:00,162.52,162.62,162.35,162.36,169710.0,162.52,162.62,162.35,162.36,169710.0
2020-06-17 15:55:00,162.37,162.59,162.36,162.58,192674.0,162.37,162.59,162.36,162.58,192674.0
2020-06-18 09:30:00,162.2,162.31,162.02,162.17,142619.0,162.2,162.31,162.02,162.17,142619.0
2020-06-18 09:35:00,162.2,162.28,162.16,162.26,48351.0,162.2,162.28,162.16,162.26,48351.0
2020-06-18 09:40:00,162.28,162.32,162.11,162.2,48789.0,162.28,162.32,162.11,162.2,48789.0
2020-06-18 09:45:00,162.19,162.3,162.15,162.25,58533.0,162.19,162.3,162.15,162.25,58533.0
2020-06-18 09:50:00,162.24,162.24,162.06,162.07,39305.0,162.24,162.24,162.06,162.07,39305.0
2020-06-18 09:55:00,162.06,162.12,161.95,161.97,60963.0,162.06,162.12,161.95,161.97,60963.0
2020-06-18 10:00:00,161.96,161.97,161.53,161.72,157210.0,161.96,161.97,161.53,161.72,157210.0
2020-06-18 10:05:00,161.7,161.96,161.68,161.94,78886.0,161.7,161.96,161.68,161.94,78886.0
2020-06-18 10:10:00,161.95,161.96,161.79,161.82,44594.0,161.95,161.96,161.79,161.82,44594.0
2020-06-18 10:15:00,161.81,161.81,161.63,161.65,56004.0,161.81,161.81,161.63,161.65,56004.0
2020-06-18 10:20:00,161.64,161.76,161.53,161.63,70149.0,161.64,161.76,161.53,161.63,70149.0
2020-06-18 10:25:00,161.62,161.73,161.44,161.51,138549.0,161.62,161.73,161.44,161.51,138549.0
2020-06-18 10:30:00,161.51,161.61,161.45,161.56,59323.0,161.51,161.61,161.45,161.56,59323.0
2020-06-18 10:35:00,161.55,161.78,161.47,161.78,84329.0,161.55,161.78,161.47,161.78,84329.0
2020-06-18 10:40:00,161.75,161.9,161.69,161.84,62778.0,161.75,161.9,161.69,161.84,62778.0
2020-06-18 10:45:00,161.84,161.92,161.64,161.67,35076.0,161.84,161.92,161.64,161.67,35076.0
2020-06-18 10:50:00,161.67,161.8,161.67,161.75,37237.0,161.67,161.8,161.67,161.75,37237.0
2020-06-18 10:55:00,161.75,161.95,161.72,161.84,50732.0,161.75,161.95,161.72,161.84,50732.0
2020-06-18 11:00:00,161.84,161.9,161.75,161.8,39730.0,161.84,161.9,161.75,161.8,39730.0
2020-06-18 11:05:00,161.8,161.94,161.78,161.93,26940.0,161.8,161.94,161.78,161.93,26940.0
2020-06-18 11:10:00,161.93,162.1,161.93,162.03,67381.0,161.93,162.1,161.93,162.03,67381.0
2020-06-18 11:15:00,162.04,162.09,162.01,162.03,34233.0,162.04,162.09,162.01,162.03,34233.0
2020-06-18 11:20:00,162.03,162.06,161.96,161.96,31493.0,162.03,162.06,161.96,161.96,31493.0
2020-06-18 11:25:00,161.97,162.1,161.96,162.01,31756.0,161.97,162.1,161.96,162.01,31756.0
2020-06-18 11:30:00,162.01,162.07,162.0,162.0,23539.0,162.01,162.07,162.0,162.0,23539.0
2020-06-18 11:35:00,162.0,162.02,161.97,162.0,28183.0,162.0,162.02,161.97,162.0,28183.0
2020-06-18 11:40:00,162.01,162.04,161.99,162.01,21559.0,162.01,162.04,161.99,162.01,21559.0
2020-06-18 11:45:00,162.0,162.05,161.98,162.03,41944.0,162.0,162.05,161.98,162.03,41944.0
2020-06-18 11:50:00,162.04,162.05,161.95,161.99,42243.0,162.04,162.05,161.95,161.99,42243.0
2020-06-18 11:55:00,162.0,162.0,161.87,161.89,38959.0,162.0,162.0,161.87,161.89,38959.0
2020-06-18 12:00:00,161.89,162.0,161.89,162.0,13886.0,161.89,162.0,161.89,162.0,13886.0
2020-06-18 12:05:00,162.0,162.07,161.97,162.06,18563.0,162.0,162.07,161.97,162.06,18563.0
2020-06-18 12:10:00,162.06,162.06,161.97,161.98,28764.0,162.06,162.06,161.97,161.98,28764.0
2020-06-18 12:15:00,161.97,162.02,161.96,161.97,25087.0,161.97,162.02,161.96,161.97,25087.0
2020-06-18 12:20:00,161.96,161.97,161.94,161.97,17177.0,161.96,161.97,161.94,161.97,17177.0
2020-06-18 12:25:00,161.97,162.03,161.88,162.03,72044.0,161.97,162.03,161.88,162.03,72044.0
2020-06-18 12:30:00,162.03,162.09,162.01,162.08,30317.0,162.03,162.09,162.01,162.08,30317.0
2020-06-18 12:35:00,162.08,162.08,161.99,162.0,33674.0,162.08,162.08,161.99,162.0,33674.0
2020-06-18 12:40:00,162.01,162.05,162.0,162.04,14919.0,162.01,162.05,162.0,162.04,14919.0
2020-06-18 12:45:00,162.05,162.1,162.03,162.09,11851.0,162.05,162.1,162.03,162.09,11851.0
2020-06-18 12:50:00,162.09,162.11,162.05,162.08,16287.0,162.09,162.11,162.05,162.08,16287.0
2020-06-18 12:55:00,162.08,162.08,161.95,161.98,64606.0,162.08,162.08,161.95,161.98,64606.0
2020-06-18 13:00:00,161.97,161.99,161.91,161.99,13867.0,161.97,161.99,161.91,161.99,13867.0
2020-06-18 13:05:00,161.98,161.99,161.93,161.99,11207.0,161.98,161.99,161.93,161.99,11207.0
2020-06-18 13:10:00,161.98,162.05,161.98,162.05,16684.0,161.98,162.05,161.98,162.05,16684.0
2020-06-18 13:15:00,162.05,162.1,162.03,162.07,33811.0,162.05,162.1,162.03,162.07,33811.0
2020-06-18 13:20:00,162.06,162.08,161.99,162.0,18299.0,162.06,162.08,161.99,162.0,18299.0
2020-06-18 13:25:00,162.01,162.11,162.01,162.1,11940.0,162.01,162.11,162.01,162.1,11940.0
2020-06-18 13:30:00,162.12,162.12,162.04,162.1,35007.0,162.12,162.12,162.04,162.1,35007.0
2020-06-18 13:35:00,162.11,162.12,162.08,162.12,12875.0,162.11,162.12,162.08,162.12,12875.0
2020-06-18 13:40:00,162.12,162.13,162.09,162.12,17109.0,162.12,162.13,162.09,162.12,17109.0
2020-06-18 13:45:00,162.1,162.1,162.03,162.06,7641.0,162.1,162.1,162.03,162.06,7641.0
2020-06-18 13:50:00,162.07,162.12,162.07,162.11,6155.0,162.07,162.12,162.07,162.11,6155.0
2020-06-18 13:55:00,162.1,162.12,162.07,162.08,15083.0,162.1,162.12,162.07,162.08,15083.0
2020-06-18 14:00:00,162.1,162.11,162.03,162.03,19371.0,162.1,162.11,162.03,162.03,19371.0
2020-06-18 14:05:00,162.03,162.07,162.02,162.06,16976.0,162.03,162.07,162.02,162.06,16976.0
2020-06-18 14:10:00,162.06,162.08,162.02,162.06,20098.0,162.06,162.08,162.02,162.06,20098.0
2020-06-18 14:15:00,162.06,162.07,162.05,162.06,26946.0,162.06,162.07,162.05,162.06,26946.0
2020-06-18 14:20:00,162.06,162.07,162.04,162.04,8303.0,162.06,162.07,162.04,162.04,8303.0
2020-06-18 14:25:00,162.05,162.06,162.01,162.02,42807.0,162.05,162.06,162.01,162.02,42807.0
2020-06-18 14:30:00,162.01,162.05,162.01,162.02,61102.0,162.01,162.05,162.01,162.02,61102.0
2020-06-18 14:35:00,162.02,162.09,162.0,162.07,22111.0,162.02,162.09,162.0,162.07,22111.0
2020-06-18 14:40:00,162.1,162.11,162.06,162.07,7653.0,162.1,162.11,162.06,162.07,7653.0
2020-06-18 14:45:00,162.07,162.13,162.05,162.12,13143.0,162.07,162.13,162.05,162.12,13143.0
2020-06-18 14:50:00,162.12,162.18,162.12,162.15,30138.0,162.12,162.18,162.12,162.15,30138.0
2020-06-18 14:55:00,162.15,162.2,162.13,162.16,17873.0,162.15,162.2,162.13,162.16,17873.0
2020-06-18 15:00:00,162.17,162.2,162.1,162.12,38716.0,162.17,162.2,162.1,162.12,38716.0
2020-06-18 15:05:00,162.11,162.11,162.06,162.09,36699.0,162.11,162.11,162.06,162.09,36699.0
2020-06-18 15:10:00,162.08,162.09,162.04,162.06,8305.0,162.08,162.09,162.04,162.06,8305.0
2020-06-18 15:15:00,162.06,162.07,162.0,162.0,43648.0,162.06,162.07,162.0,162.0,43648.0
2020-06-18 15:20:00,162.01,162.07,161.97,162.04,32453.0,162.01,162.07,161.97,162.04,32453.0
2020-06-18 15:25:00,162.04,162.09,162.03,162.08,14336.0,162.04,162.09,162.03,162.08,14336.0
2020-06-18 15:30:00,162.08,162.15,162.04,162.05,44732.0,162.08,162.15,162.04,162.05,44732.0
2020-06-18 15:35:00,162.05,162.07,162.02,162.05,72332.0,162.05,162.07,162.02,162.05,72332.0
2020-06-18 15:40:00,162.06,162.19,162.06,162.13,86853.0,162.06,162.19,162.06,162.13,86853.0
2020-06-18 15:45:00,162.13,162.2,162.11,162.18,142325.0,162.13,162.2,162.11,162.18,142325.0
2020-06-18 15:50:00,162.19,162.22,162.15,162.2,205807.0,162.19,162.22,162.15,162.2,205807.0
2020-06-18 15:55:00,162.2,162.23,162.11,162.17,310498.0,162.2,162.23,162.11,162.17,310498.0
2020-06-19 09:30:00,162.87,162.97,162.78,162.83,136645.0,162.87,162.97,162.78,162.83,136645.0
2020-06-19 09:35:00,162.84,163.0,162.83,163.0,86380.0,162.84,163.0,162.83,163.0,86380.0
2020-06-19 09:40:00,162.99,163.09,162.96,163.04,59431.0,162.99,163.09,162.96,163.04,59431.0
2020-06-19 09:45:00,163.04,163.08,162.91,162.97,77898.0,163.04,163.08,162.91,162.97,77898.0
2020-06-19 09:50:00,162.98,163.11,162.98,163.08,108384.0,162.98,163.11,162.98,163.08,108384.0
2020-06-19 09:55:00,163.09,163.1,162.99,163.02,88930.0,163.09,163.1,162.99,163.02,88930.0
2020-06-19 10:00:00,163.02,163.09,162.91,163.01,183735.0,163.02,163.09,162.91,163.01,183735.0
2020-06-19 10:05:00,163.02,163.12,163.01,163.11,50669.0,163.02,163.12,163.01,163.11,50669.0
2020-06-19 10:10:00,163.12,163.27,163.11,163.24,84093.0,163.12,163.27,163.11,163.24,84093.0
2020-06-19 10:15:00,163.25,163.33,163.24,163.31,95222.0,163.25,163.33,163.24,163.31,95222.0
2020-06-19 10:20:00,163.31,163.31,163.11,163.14,97577.0,163.31,163.31,163.11,163.14,97577.0
2020-06-19 10:25:00,163.13,163.41,163.13,163.23,126012.0,163.13,163.41,163.13,163.23,126012.0
2020-06-19 10:30:00,163.24,163.52,163.23,163.47,169830.0,163.24,163.52,163.23,163.47,169830.0
2020-06-19 10:35:00,163.46,163.58,163.42,163.47,188399.0,163.46,163.58,163.42,163.47,188399.0
2020-06-19 10:40:00,163.47,163.6,163.41,163.45,210229.0,163.47,163.6,163.41,163.45,210229.0
2020-06-19 10:45:00,163.46,163.47,163.31,163.33,116625.0,163.46,163.47,163.31,163.33,116625.0
2020-06-19 10:50:00,163.33,163.53,163.32,163.44,76621.0,163.33,163.53,163.32,163.44,76621.0
2020-06-19 10:55:00,163.44,163.49,163.3,163.34,79223.0,163.44,163.49,163.3,163.34,79223.0
2020-06-19 11:00:00,163.36,163.58,163.35,163.55,128195.0,163.36,163.58,163.35,163.55,128195.0
2020-06-19 11:05:00,163.54,163.64,163.52,163.62,138304.0,163.54,163.64,163.52,163.62,138304.0
2020-06-19 11:10:00,163.63,164.03,163.58,163.86,777055.0,163.63,164.03,163.58,163.86,777055.0
2020-06-19 11:15:00,163.86,164.0,163.73,163.92,476593.0,163.86,164.0,163.73,163.92,476593.0
2020-06-19 11:20:00,163.93,164.09,163.84,163.86,419218.0,163.93,164.09,163.84,163.86,419218.0
2020-06-19 11:25:00,163.86,164.03,163.8,163.81,307545.0,163.86,164.03,163.8,163.81,307545.0
2020-06-19 11:30:00,163.82,163.88,163.63,163.7,153093.0,163.82,163.88,163.63,163.7,153093.0
2020-06-19 11:35:00,163.7,163.75,163.54,163.72,272391.0,163.7,163.75,163.54,163.72,272391.0
2020-06-19 11:40:00,163.72,163.91,163.69,163.9,114598.0,163.72,163.91,163.69,163.9,114598.0
2020-06-19 11:45:00,163.89,163.99,163.88,163.92,167877.0,163.89,163.99,163.88,163.92,167877.0
2020-06-19 11:50:00,163.91,163.98,163.9,163.94,131257.0,163.91,163.98,163.9,163.94,131257.0
2020-06-19 11:55:00,163.96,163.97,163.67,163.78,276295.0,163.96,163.97,163.67,163.78,276295.0
2020-06-19 12:00:00,163.78,163.8,163.62,163.65,95866.0,163.78,163.8,163.62,163.65,95866.0
2020-06-19 12:05:00,163.66,163.72,163.54,163.66,117238.0,163.66,163.72,163.54,163.66,117238.0
2020-06-19 12:10:00,163.66,163.72,163.6,163.65,55747.0,163.66,163.72,163.6,163.65,55747.0
2020-06-19 12:15:00,163.65,163.76,163.53,163.56,138079.0,163.65,163.76,163.53,163.56,138079.0
2020-06-19 12:20:00,163.57,163.67,163.51,163.65,121855.0,163.57,163.67,163.51,163.65,121855.0
2020-06-19 12:25:00,163.65,163.66,163.47,163.64,165220.0,163.65,163.66,163.47,163.64,165220.0
2020-06-19 12:30:00,163.66,163.79,163.6,163.74,59528.0,163.66,163.79,163.6,163.74,59528.0
2020-06-19 12:35:00,163.74,163.81,163.68,163.7,92384.0,163.74,163.81,163.68,163.7,92384.0
2020-06-19 12:40:00,163.7,163.72,163.63,163.7,71814.0,163.7,163.72,163.63,163.7,71814.0
2020-06-19 12:45:00,163.7,163.76,163.65,163.76,93235.0,163.7,163.76,163.65,163.76,93235.0
2020-06-19 12:50:00,163.75,163.8,163.73,163.77,35697.0,163.75,163.8,163.73,163.77,35697.0
2020-06-19 12:55:00,163.77,163.8,163.71,163.72,24387.0,163.77,163.8,163.71,163.72,24387.0
2020-06-19 13:00:00,163.72,163.78,163.64,163.67,40367.0,163.72,163.78,163.64,163.67,40367.0
2020-06-19 13:05:00,163.67,163.7,163.57,163.67,117371.0,163.67,163.7,163.57,163.67,117371.0
2020-06-19 13:10:00,163.68,163.79,163.67,163.76,93362.0,163.68,163.79,163.67,163.76,93362.0
2020-06-19 13:15:00,163.76,163.79,163.7,163.75,47605.0,163.76,163.79,163.7,163.75,47605.0
2020-06-19 13:20:00,163.74,163.75,163.64,163.68,81516.0,163.74,163.75,163.64,163.68,81516.0
2020-06-19 13:25:00,163.66,163.69,163.53,163.67,71354.0,163.66,163.69,163.53,163.67,71354.0
2020-06-19 13:30:00,163.67,163.8,163.65,163.74,124108.0,163.67,163.8,163.65,163.74,124108.0
2020-06-19 13:35:00,163.74,163.75,163.69,163.7,52186.0,163.74,163.75,163.69,163.7,52186.0
2020-06-19 13:40:00,163.7,163.73,163.66,163.7,38469.0,163.7,163.73,163.66,163.7,38469.0
2020-06-19 13:45:00,163.7,163.74,163.67,163.71,61983.0,163.7,163.74,163.67,163.71,61983.0
2020-06-19 13:50:00,163.72,163.78,163.7,163.77,44971.0,163.72,163.78,163.7,163.77,44971.0
2020-06-19 13:55:00,163.77,163.77,163.67,163.68,34370.0,163.77,163.77,163.67,163.68,34370.0
2020-06-19 14:00:00,163.68,163.75,163.66,163.74,37960.0,163.68,163.75,163.66,163.74,37960.0
2020-06-19 14:05:00,163.74,163.75,163.64,163.65,51176.0,163.74,163.75,163.64,163.65,51176.0
2020-06-19 14:10:00,163.65,163.66,163.6,163.6,56284.0,163.65,163.66,163.6,163.6,56284.0
2020-06-19 14:15:00,163.61,163.63,163.55,163.55,79575.0,163.61,163.63,163.55,163.55,79575.0
2020-06-19 14:20:00,163.54,163.67,163.53,163.65,35017.0,163.54,163.67,163.53,163.65,35017.0
2020-06-19 14:25:00,163.65,163.72,163.65,163.71,56163.0,163.65,163.72,163.65,163.71,56163.0
2020-06-19 14:30:00,163.7,163.73,163.67,163.72,67734.0,163.7,163.73,163.67,163.72,67734.0
2020-06-19 14:35:00,163.72,163.74,163.62,163.64,108385.0,163.72,163.74,163.62,163.64,108385.0
2020-06-19 14:40:00,163.64,163.78,163.62,163.77,43497.0,163.64,163.78,163.62,163.77,43497.0
2020-06-19 14:45:00,163.76,163.8,163.72,163.72,39441.0,163.76,163.8,163.72,163.72,39441.0
2020-06-19 14:50:00,163.74,163.77,163.68,163.7,62975.0,163.74,163.77,163.68,163.7,62975.0
2020-06-19 14:55:00,163.7,163.73,163.64,163.71,110256.0,163.7,163.73,163.64,163.71,110256.0
2020-06-19 15:00:00,163.7,163.77,163.66,163.71,131728.0,163.7,163.77,163.66,163.71,131728.0
2020-06-19 15:05:00,163.71,163.76,163.68,163.7,81412.0,163.71,163.76,163.68,163.7,81412.0
2020-06-19 15:10:00,163.7,163.77,163.66,163.74,52945.0,163.7,163.77,163.66,163.74,52945.0
2020-06-19 15:15:00,163.74,163.76,163.7,163.74,35335.0,163.74,163.76,163.7,163.74,35335.0
2020-06-19 15:20:00,163.74,163.82,163.73,163.81,108362.0,163.74,163.82,163.73,163.81,108362.0
2020-06-19 15:25:00,163.81,163.82,163.72,163.76,56232.0,163.81,163.82,163.72,163.76,56232.0
2020-06-19 15:30:00,163.77,163.8,163.74,163.77,67371.0,163.77,163.8,163.74,163.77,67371.0
2020-06-19 15:35:00,163.78,163.78,163.72,163.73,108233.0,163.78,163.78,163.72,163.73,108233.0
2020-06-19 15:40:00,163.74,163.82,163.73,163.8,118114.0,163.74,163.82,163.73,163.8,118114.0
2020-06-19 15:45:00,163.8,163.87,163.79,163.83,263897.0,163.8,163.87,163.79,163.83,263897.0
2020-06-19 15:50:00,163.82,163.93,163.81,163.91,306795.0,163.82,163.93,163.81,163.91,306795.0
2020-06-19 15:55:00,163.91,164.03,163.88,164.02,507464.0,163.91,164.03,163.88,164.02,507464.0
2020-06-22 09:30:00,165.06,165.32,164.96,165.1,495950.0,165.06,165.32,164.96,165.1,495950.0
2020-06-22 09:35:00,165.1,165.32,165.1,165.31,242222.0,165.1,165.32,165.1,165.31,242222.0
2020-06-22 09:40:00,165.32,165.42,165.28,165.36,239018.0,165.32,165.42,165.28,165.36,239018.0
2020-06-22 09:45:00,165.34,165.62,165.27,165.39,304975.0,165.34,165.62,165.27,165.39,304975.0
2020-06-22 09:50:00,165.39,165.49,165.26,165.47,184031.0,165.39,165.49,165.26,165.47,184031.0
2020-06-22 09:55:00,165.48,165.55,165.32,165.42,209398.0,165.48,165.55,165.32,165.42,209398.0
2020-06-22 10:00:00,165.43,165.65,165.39,165.43,208998.0,165.43,165.65,165.39,165.43,208998.0
2020-06-22 10:05:00,165.45,165.7,165.35,165.63,183836.0,165.45,165.7,165.35,165.63,183836.0
2020-06-22 10:10:00,165.63,165.66,165.47,165.51,103548.0,165.63,165.66,165.47,165.51,103548.0
2020-06-22 10:15:00,165.48,165.73,165.48,165.68,154430.0,165.48,165.73,165.48,165.68,154430.0
2020-06-22 10:20:00,165.69,165.71,165.54,165.55,147288.0,165.69,165.71,165.54,165.55,147288.0
2020-06-22 10:25:00,165.54,165.66,165.44,165.44,141037.0,165.54,165.66,165.44,165.44,141037.0
2020-06-22 10:30:00,165.45,165.5,165.13,165.18,181810.0,165.45,165.5,165.13,165.18,181810.0
2020-06-22 10:35:00,165.19,165.25,165.05,165.25,169931.0,165.19,165.25,165.05,165.25,169931.0
2020-06-22 10:40:00,165.25,165.26,165.03,165.09,143627.0,165.25,165.26,165.03,165.09,143627.0
2020-06-22 10:45:00,165.07,165.22,165.06,165.21,76073.0,165.07,165.22,165.06,165.21,76073.0
2020-06-22 10:50:00,165.2,165.2,164.69,164.86,400902.0,165.2,165.2,164.69,164.86,400902.0
2020-06-22 10:55:00,164.86,164.88,164.57,164.65,283582.0,164.86,164.88,164.57,164.65,283582.0
2020-06-22 11:00:00,164.65,164.89,164.41,164.86,340780.0,164.65,164.89,164.41,164.86,340780.0
2020-06-22 11:05:00,164.86,165.06,164.8,164.99,193150.0,164.86,165.06,164.8,164.99,193150.0
2020-06-22 11:10:00,164.99,165.2,164.97,165.16,138490.0,164.99,165.2,164.97,165.16,138490.0
2020-06-22 11:15:00,165.16,165.27,165.14,165.25,124541.0,165.16,165.27,165.14,165.25,124541.0
2020-06-22 11:20:00,165.26,165.3,165.1,165.29,115358.0,165.26,165.3,165.1,165.29,115358.0
2020-06-22 11:25:00,165.3,165.36,165.18,165.32,148164.0,165.3,165.36,165.18,165.32,148164.0
2020-06-22 11:30:00,165.31,165.33,165.23,165.25,76778.0,165.31,165.33,165.23,165.25,76778.0
2020-06-22 11:35:00,165.26,165.44,165.25,165.36,101537.0,165.26,165.44,165.25,165.36,101537.0
2020-06-22 11:40:00,165.37,165.53,165.37,165.47,63178.0,165.37,165.53,165.37,165.47,63178.0
2020-06-22 11:45:00,165.49,165.53,165.43,165.49,67109.0,165.49,165.53,165.43,165.49,67109.0
2020-06-22 11:50:00,165.48,165.53,165.32,165.36,107703.0,165.48,165.53,165.32,165.36,107703.0
2020-06-22 11:55:00,165.37,165.38,165.26,165.26,73215.0,165.37,165.38,165.26,165.26,73215.0
2020-06-22 12:00:00,165.27,165.33,165.19,165.31,100484.0,165.27,165.33,165.19,165.31,100484.0
2020-06-22 12:05:00,165.31,165.36,165.3,165.35,70925.0,165.31,165.36,165.3,165.35,70925.0
2020-06-22 12:10:00,165.35,165.36,165.13,165.16,231566.0,165.35,165.36,165.13,165.16,231566.0
2020-06-22 12:15:00,165.16,165.28,165.15,165.24,134316.0,165.16,165.28,165.15,165.24,134316.0
2020-06-22 12:20:00,165.23,165.25,165.05,165.09,88401.0,165.23,165.25,165.05,165.09,88401.0
2020-06-22 12:25:00,165.09,165.16,165.02,165.06,83017.0,165.09,165.16,165.02,165.06,83017.0
2020-06-22 12:30:00,165.06,165.13,165.01,165.12,46691.0,165.06,165.13,165.01,165.12,46691.0
2020-06-22 12:35:00,165.12,165.13,165.04,165.09,60862.0,165.12,165.13,165.04,165.09,60862.0
2020-06-22 12:40:00,165.09,165.1,164.9,164.97,144504.0,165.09,165.1,164.9,164.97,144504.0
2020-06-22 12:45:00,164.97,165.09,164.91,165.05,88927.0,164.97,165.09,164.91,165.05,88927.0
2020-06-22 12:50:00,165.05,165.11,165.01,165.03,49175.0,165.05,165.11,165.01,165.03,49175.0
2020-06-22 12:55:00,165.04,165.06,164.97,164.98,30853.0,165.04,165.06,164.97,164.98,30853.0
2020-06-22 13:00:00,164.99,164.99,164.88,164.94,48488.0,164.99,164.99,164.88,164.94,48488.0
2020-06-22 13:05:00,164.95,164.97,164.92,164.94,31341.0,164.95,164.97,164.92,164.94,31341.0
2020-06-22 13:10:00,164.94,164.94,164.87,164.92,52647.0,164.94,164.94,164.87,164.92,52647.0
2020-06-22 13:15:00,164.93,165.05,164.9,165.04,31319.0,164.93,165.05,164.9,165.04,31319.0
2020-06-22 13:20:00,165.04,165.05,164.81,164.87,89003.0,165.04,165.05,164.81,164.87,89003.0
2020-06-22 13:25:00,164.87,164.97,164.79,164.93,26011.0,164.87,164.97,164.79,164.93,26011.0
2020-06-22 13:30:00,164.94,165.0,164.84,164.99,54333.0,164.94,165.0,164.84,164.99,54333.0
2020-06-22 13:35:00,164.99,165.05,164.98,165.04,59104.0,164.99,165.05,164.98,165.04,59104.0
2020-06-22 13:40:00,165.05,165.09,165.02,165.05,75834.0,165.05,165.09,165.02,165.05,75834.0
2020-06-22 13:45:00,165.05,165.1,165.01,165.09,40421.0,165.05,165.1,165.01,165.09,40421.0
2020-06-22 13:50:00,165.09,165.18,165.06,165.17,38812.0,165.09,165.18,165.06,165.17,38812.0
2020-06-22 13:55:00,165.16,165.19,165.13,165.16,53355.0,165.16,165.19,165.13,165.16,53355.0
2020-06-22 14:00:00,165.14,165.18,165.12,165.13,47426.0,165.14,165.18,165.12,165.13,47426.0
2020-06-22 14:05:00,165.12,165.24,165.1,165.2,50059.0,165.12,165.24,165.1,165.2,50059.0
2020-06-22 14:10:00,165.2,165.24,165.18,165.23,44866.0,165.2,165.24,165.18,165.23,44866.0
2020-06-22 14:15:00,165.24,165.31,165.23,165.3,30051.0,165.24,165.31,165.23,165.3,30051.0
2020-06-22 14:20:00,165.31,165.31,165.22,165.26,22947.0,165.31,165.31,165.22,165.26,22947.0
2020-06-22 14:25:00,165.26,165.27,165.17,165.2,37903.0,165.26,165.27,165.17,165.2,37903.0
2020-06-22 14:30:00,165.19,165.19,165.12,165.12,20179.0,165.19,165.19,165.12,165.12,20179.0
2020-06-22 14:35:00,165.13,165.15,165.05,165.05,21369.0,165.13,165.15,165.05,165.05,21369.0
2020-06-22 14:40:00,165.06,165.11,165.04,165.1,16071.0,165.06,165.11,165.04,165.1,16071.0
2020-06-22 14:45:00,165.11,165.19,165.04,165.05,56335.0,165.11,165.19,165.04,165.05,56335.0
2020-06-22 14:50:00,165.05,165.1,165.01,165.05,26447.0,165.05,165.1,165.01,165.05,26447.0
2020-06-22 14:55:00,165.06,165.08,165.01,165.04,20474.0,165.06,165.08,165.01,165.04,20474.0
2020-06-22 15:00:00,165.04,165.19,165.04,165.17,42349.0,165.04,165.19,165.04,165.17,42349.0
2020-06-22 15:05:00,165.16,165.28,165.13,165.26,41135.0,165.16,165.28,165.13,165.26,41135.0
2020-06-22 15:10:00,165.26,165.3,165.21,165.25,28048.0,165.26,165.3,165.21,165.25,28048.0
2020-06-22 15:15:00,165.24,165.29,165.02,165.04,118846.0,165.24,165.29,165.02,165.04,118846.0
2020-06-22 15:20:00,165.03,165.04,164.68,164.88,115799.0,165.03,165.04,164.68,164.88,115799.0
2020-06-22 15:25:00,164.87,164.96,164.78,164.86,49312.0,164.87,164.96,164.78,164.86,49312.0
2020-06-22 15:30:00,164.86,164.92,164.7,164.89,76966.0,164.86,164.92,164.7,164.89,76966.0
2020-06-22 15:35:00,164.89,164.98,164.87,164.95,81646.0,164.89,164.98,164.87,164.95,81646.0
2020-06-22 15:40:00,164.95,165.05,164.93,164.97,107567.0,164.95,165.05,164.93,164.97,107567.0
2020-06-22 15:45:00,164.95,165.06,164.94,165.03,112487.0,164.95,165.06,164.94,165.03,112487.0
2020-06-22 15:50:00,165.03,165.17,165.02,165.13,201198.0,165.03,165.17,165.02,165.13,201198.0
2020-06-22 15:55:00,165.13,165.14,165.0,165.08,394590.0,165.13,165.14,165.0,165.08,394590.0
2020-06-23 09:30:00,165.63,165.9,165.52,165.59,309629.0,165.63,165.9,165.52,165.59,309629.0
2020-06-23 09:35:00,165.59,165.84,165.58,165.71,221631.0,165.59,165.84,165.58,165.71,221631.0
2020-06-23 09:40:00,165.72,165.88,165.66,165.77,205647.0,165.72,165.88,165.66,165.77,205647.0
2020-06-23 09:45:00,165.77,165.94,165.72,165.92,201603.0,165.77,165.94,165.72,165.92,201603.0
2020-06-23 09:50:00,165.92,165.94,165.66,165.78,208033.0,165.92,165.94,165.66,165.78,208033.0
2020-06-23 09:55:00,165.8,166.02,165.79,165.96,170947.0,165.8,166.02,165.79,165.96,170947.0
2020-06-23 10:00:00,165.95,166.11,165.95,166.05,293874.0,165.95,166.11,165.95,166.05,293874.0
2020-06-23 10:05:00,166.05,166.2,165.95,166.14,180744.0,166.05,166.2,165.95,166.14,180744.0
2020-06-23 10:10:00,166.14,166.31,166.07,166.13,368722.0,166.14,166.31,166.07,166.13,368722.0
2020-06-23 10:15:00,166.13,166.25,166.01,166.12,168143.0,166.13,166.25,166.01,166.12,168143.0
2020-06-23 10:20:00,166.11,166.19,166.0,166.02,117766.0,166.11,166.19,166.0,166.02,117766.0
2020-06-23 10:25:00,166.04,166.1,166.0,166.06,120936.0,166.04,166.1,166.0,166.06,120936.0
2020-06-23 10:30:00,166.07,166.17,166.02,166.16,106245.0,166.07,166.17,166.02,166.16,106245.0
2020-06-23 10:35:00,166.15,166.28,166.05,166.25,151389.0,166.15,166.28,166.05,166.25,151389.0
2020-06-23 10:40:00,166.26,166.33,166.14,166.21,213784.0,166.26,166.33,166.14,166.21,213784.0
2020-06-23 10:45:00,166.19,166.25,165.83,165.89,319094.0,166.19,166.25,165.83,165.89,319094.0
2020-06-23 10:50:00,165.86,165.91,165.67,165.79,115483.0,165.86,165.91,165.67,165.79,115483.0
2020-06-23 10:55:00,165.79,166.01,165.78,166.0,125267.0,165.79,166.01,165.78,166.0,125267.0
2020-06-23 11:00:00,166.0,166.02,165.87,165.99,108202.0,166.0,166.02,165.87,165.99,108202.0
2020-06-23 11:05:00,166.0,166.04,165.92,166.0,93812.0,166.0,166.04,165.92,166.0,93812.0
2020-06-23 11:10:00,166.02,166.12,166.0,166.1,67643.0,166.02,166.12,166.0,166.1,67643.0
2020-06-23 11:15:00,166.12,166.18,166.08,166.16,59164.0,166.12,166.18,166.08,166.16,59164.0
2020-06-23 11:20:00,166.16,166.19,166.02,166.11,89444.0,166.16,166.19,166.02,166.11,89444.0
2020-06-23 11:25:00,166.09,166.17,166.03,166.06,49761.0,166.09,166.17,166.03,166.06,49761.0
2020-06-23 11:30:00,166.1,166.1,165.97,165.98,43086.0,166.1,166.1,165.97,165.98,43086.0
2020-06-23 11:35:00,165.98,166.01,165.9,165.96,48666.0,165.98,166.01,165.9,165.96,48666.0
2020-06-23 11:40:00,165.96,166.12,165.96,166.11,45974.0,165.96,166.12,165.96,166.11,45974.0
2020-06-23 11:45:00,166.1,166.13,166.05,166.11,62628.0,166.1,166.13,166.05,166.11,62628.0
2020-06-23 11:50:00,166.11,166.11,166.01,166.01,40281.0,166.11,166.11,166.01,166.01,40281.0
2020-06-23 11:55:00,166.03,166.08,165.96,166.02,49669.0,166.03,166.08,165.96,166.02,49669.0
2020-06-23 12:00:00,166.03,166.08,165.98,166.07,30623.0,166.03,166.08,165.98,166.07,30623.0
2020-06-23 12:05:00,166.07,166.1,166.04,166.09,24934.0,166.07,166.1,166.04,166.09,24934.0
2020-06-23 12:10:00,166.1,166.15,166.04,166.15,38390.0,166.1,166.15,166.04,166.15,38390.0
2020-06-23 12:15:00,166.16,166.28,166.16,166.2,108891.0,166.16,166.28,166.16,166.2,108891.0
2020-06-23 12:20:00,166.21,166.22,166.14,166.17,157138.0,166.21,166.22,166.14,166.17,157138.0
2020-06-23 12:25:00,166.16,166.18,166.13,166.16,76748.0,166.16,166.18,166.13,166.16,76748.0
2020-06-23 12:30:00,166.15,166.2,166.13,166.15,43475.0,166.15,166.2,166.13,166.15,43475.0
2020-06-23 12:35:00,166.16,166.16,166.05,166.09,38455.0,166.16,166.16,166.05,166.09,38455.0
2020-06-23 12:40:00,166.08,166.17,166.08,166.15,73367.0,166.08,166.17,166.08,166.15,73367.0
2020-06-23 12:45:00,166.15,166.19,166.12,166.15,35844.0,166.15,166.19,166.12,166.15,35844.0
2020-06-23 12:50:00,166.15,166.15,165.87,165.91,104472.0,166.15,166.15,165.87,165.91,104472.0
2020-06-23 12:55:00,165.92,165.98,165.87,165.93,71728.0,165.92,165.98,165.87,165.93,71728.0
2020-06-23 13:00:00,165.92,166.05,165.9,166.03,44713.0,165.92,166.05,165.9,166.03,44713.0
2020-06-23 13:05:00,166.03,166.06,165.97,166.02,18823.0,166.03,166.06,165.97,166.02,18823.0
2020-06-23 13:10:00,166.02,166.05,165.88,165.94,153950.0,166.02,166.05,165.88,165.94,153950.0
2020-06-23 13:15:00,165.94,166.04,165.86,166.04,114348.0,165.94,166.04,165.86,166.04,114348.0
2020-06-23 13:20:00,166.04,166.08,165.99,166.01,17647.0,166.04,166.08,165.99,166.01,17647.0
2020-06-23 13:25:00,166.0,166.07,165.92,166.04,28924.0,166.0,166.07,165.92,166.04,28924.0
2020-06-23 13:30:00,166.05,166.05,165.98,166.02,39525.0,166.05,166.05,165.98,166.02,39525.0
2020-06-23 13:35:00,166.01,166.05,165.97,166.01,25755.0,166.01,166.05,165.97,166.01,25755.0
2020-06-23 13:40:00,166.0,166.03,165.96,165.97,42269.0,166.0,166.03,165.96,165.97,42269.0
2020-06-23 13:45:00,165.99,166.05,165.97,166.04,51622.0,165.99,166.05,165.97,166.04,51622.0
2020-06-23 13:50:00,166.05,166.06,166.01,166.01,38171.0,166.05,166.06,166.01,166.01,38171.0
2020-06-23 13:55:00,166.02,166.11,165.99,166.09,62581.0,166.02,166.11,165.99,166.09,62581.0
2020-06-23 14:00:00,166.1,166.11,165.99,166.05,33250.0,166.1,166.11,165.99,166.05,33250.0
2020-06-23 14:05:00,166.04,166.11,166.02,166.09,31195.0,166.04,166.11,166.02,166.09,31195.0
2020-06-23 14:10:00,166.08,166.11,166.03,166.05,80477.0,166.08,166.11,166.03,166.05,80477.0
2020-06-23 14:15:00,166.05,166.08,166.01,166.08,16630.0,166.05,166.08,166.01,166.08,16630.0
2020-06-23 14:20:00,166.08,166.09,166.01,166.03,42124.0,166.08,166.09,166.01,166.03,42124.0
2020-06-23 14:25:00,166.03,166.1,166.03,166.09,19681.0,166.03,166.1,166.03,166.09,19681.0
2020-06-23 14:30:00,166.09,166.11,166.06,166.09,40855.0,166.09,166.11,166.06,166.09,40855.0
2020-06-23 14:35:00,166.11,166.12,166.01,166.08,62930.0,166.11,166.12,166.01,166.08,62930.0
2020-06-23 14:40:00,166.08,166.1,166.01,166.06,44651.0,166.08,166.1,166.01,166.06,44651.0
2020-06-23 14:45:00,166.06,166.1,166.05,166.08,32216.0,166.06,166.1,166.05,166.08,32216.0
2020-06-23 14:50:00,166.08,166.34,166.06,166.28,557133.0,166.08,166.34,166.06,166.28,557133.0
2020-06-23 14:55:00,166.28,166.3,166.23,166.27,101057.0,166.28,166.3,166.23,166.27,101057.0
2020-06-23 15:00:00,166.27,166.27,166.19,166.24,87292.0,166.27,166.27,166.19,166.24,87292.0
2020-06-23 15:05:00,166.24,166.29,166.19,166.28,92719.0,166.24,166.29,166.19,166.28,92719.0
2020-06-23 15:10:00,166.28,166.33,166.26,166.29,110773.0,166.28,166.33,166.26,166.29,110773.0
2020-06-23 15:15:00,166.3,166.33,166.26,166.31,97068.0,166.3,166.33,166.26,166.31,97068.0
2020-06-23 15:20:00,166.31,166.34,166.29,166.34,81688.0,166.31,166.34,166.29,166.34,81688.0
2020-06-23 15:25:00,166.33,166.34,166.28,166.32,56508.0,166.33,166.34,166.28,166.32,56508.0
2020-06-23 15:30:00,166.31,166.42,166.26,166.41,143576.0,166.31,166.42,166.26,166.41,143576.0
2020-06-23 15:35:00,166.41,166.41,166.34,166.36,137229.0,166.41,166.41,166.34,166.36,137229.0
2020-06-23 15:40:00,166.37,166.38,166.31,166.37,137903.0,166.37,166.38,166.31,166.37,137903.0
2020-06-23 15:45:00,166.37,166.46,166.36,166.44,325141.0,166.37,166.46,166.36,166.44,325141.0
2020-06-23 15:50:00,166.43,166.45,166.36,166.38,160043.0,166.43,166.45,166.36,166.38,160043.0
2020-06-23 15:55:00,166.39,166.52,166.37,166.45,381067.0,166.39,166.52,166.37,166.45,381067.0
2020-06-24 09:30:00,166.01,166.04,165.67,166.03,506421.0,166.01,166.04,165.67,166.03,506421.0
2020-06-24 09:35:00,166.03,166.39,166.01,166.32,181693.0,166.03,166.39,166.01,166.32,181693.0
2020-06-24 09:40:00,166.33,166.59,166.22,166.54,246519.0,166.33,166.59,166.22,166.54,246519.0
2020-06-24 09:45:00,166.54,166.65,166.38,166.48,157717.0,166.54,166.65,166.38,166.48,157717.0
2020-06-24 09:50:00,166.47,166.52,166.26,166.34,168763.0,166.47,166.52,166.26,166.34,168763.0
2020-06-24 09:55:00,166.34,166.44,166.1,166.24,88872.0,166.34,166.44,166.1,166.24,88872.0
2020-06-24 10:00:00,166.22,166.3,165.96,166.13,159670.0,166.22,166.3,165.96,166.13,159670.0
2020-06-24 10:05:00,166.14,166.28,166.11,166.27,75004.0,166.14,166.28,166.11,166.27,75004.0
2020-06-24 10:10:00,166.26,166.57,166.25,166.44,195319.0,166.26,166.57,166.25,166.44,195319.0
2020-06-24 10:15:00,166.44,166.51,166.31,166.34,89154.0,166.44,166.51,166.31,166.34,89154.0
2020-06-24 10:20:00,166.33,166.37,166.22,166.22,67976.0,166.33,166.37,166.22,166.22,67976.0
2020-06-24 10:25:00,166.2,166.37,166.16,166.35,62869.0,166.2,166.37,166.16,166.35,62869.0
2020-06-24 10:30:00,166.33,166.37,166.11,166.37,76404.0,166.33,166.37,166.11,166.37,76404.0
2020-06-24 10:35:00,166.36,166.66,166.36,166.63,151969.0,166.36,166.66,166.36,166.63,151969.0
2020-06-24 10:40:00,166.63,166.78,166.58,166.68,118418.0,166.63,166.78,166.58,166.68,118418.0
2020-06-24 10:45:00,166.66,166.78,166.66,166.75,98211.0,166.66,166.78,166.66,166.75,98211.0
2020-06-24 10:50:00,166.76,166.81,166.55,166.69,220432.0,166.76,166.81,166.55,166.69,220432.0
2020-06-24 10:55:00,166.71,166.81,166.69,166.79,104900.0,166.71,166.81,166.69,166.79,104900.0
2020-06-24 11:00:00,166.79,166.84,166.72,166.75,274588.0,166.79,166.84,166.72,166.75,274588.0
2020-06-24 11:05:00,166.81,166.99,166.75,166.95,151487.0,166.81,166.99,166.75,166.95,151487.0
2020-06-24 11:10:00,166.94,166.95,166.47,166.61,136758.0,166.94,166.95,166.47,166.61,136758.0
2020-06-24 11:15:00,166.6,166.72,166.34,166.35,131981.0,166.6,166.72,166.34,166.35,131981.0
2020-06-24 11:20:00,166.34,166.4,166.04,166.21,181757.0,166.34,166.4,166.04,166.21,181757.0
2020-06-24 11:25:00,166.21,166.24,166.01,166.19,175574.0,166.21,166.24,166.01,166.19,175574.0
2020-06-24 11:30:00,166.19,166.21,165.96,166.03,120235.0,166.19,166.21,165.96,166.03,120235.0
2020-06-24 11:35:00,166.0,166.08,165.88,165.94,164808.0,166.0,166.08,165.88,165.94,164808.0
2020-06-24 11:40:00,165.94,166.01,165.77,165.85,170584.0,165.94,166.01,165.77,165.85,170584.0
2020-06-24 11:45:00,165.87,166.08,165.87,166.06,96919.0,165.87,166.08,165.87,166.06,96919.0
2020-06-24 11:50:00,166.06,166.12,165.87,166.03,82342.0,166.06,166.12,165.87,166.03,82342.0
2020-06-24 11:55:00,166.02,166.18,166.02,166.11,100549.0,166.02,166.18,166.02,166.11,100549.0
2020-06-24 12:00:00,166.12,166.12,165.9,166.01,102244.0,166.12,166.12,165.9,166.01,102244.0
2020-06-24 12:05:00,166.02,166.04,165.7,165.72,126638.0,166.02,166.04,165.7,165.72,126638.0
2020-06-24 12:10:00,165.71,165.75,165.45,165.66,196322.0,165.71,165.75,165.45,165.66,196322.0
2020-06-24 12:15:00,165.63,165.96,165.59,165.93,61731.0,165.63,165.96,165.59,165.93,61731.0
2020-06-24 12:20:00,165.94,166.03,165.87,165.93,35449.0,165.94,166.03,165.87,165.93,35449.0
2020-06-24 12:25:00,165.93,165.93,165.79,165.92,34559.0,165.93,165.93,165.79,165.92,34559.0
2020-06-24 12:30:00,165.91,165.91,165.81,165.83,57208.0,165.91,165.91,165.81,165.83,57208.0
2020-06-24 12:35:00,165.82,165.88,165.79,165.84,68070.0,165.82,165.88,165.79,165.84,68070.0
2020-06-24 12:40:00,165.84,166.01,165.84,166.0,72938.0,165.84,166.01,165.84,166.0,72938.0
2020-06-24 12:45:00,166.0,166.09,166.0,166.03,105437.0,166.0,166.09,166.0,166.03,105437.0
2020-06-24 12:50:00,166.03,166.07,165.97,166.05,129132.0,166.03,166.07,165.97,166.05,129132.0
2020-06-24 12:55:00,166.04,166.11,165.99,166.07,105762.0,166.04,166.11,165.99,166.07,105762.0
2020-06-24 13:00:00,166.07,166.16,166.03,166.16,45333.0,166.07,166.16,166.03,166.16,45333.0
2020-06-24 13:05:00,166.14,166.22,165.97,165.97,45301.0,166.14,166.22,165.97,165.97,45301.0
2020-06-24 13:10:00,165.98,166.1,165.98,166.08,48522.0,165.98,166.1,165.98,166.08,48522.0
2020-06-24 13:15:00,166.08,166.18,166.05,166.17,30152.0,166.08,166.18,166.05,166.17,30152.0
2020-06-24 13:20:00,166.18,166.18,165.95,165.95,43214.0,166.18,166.18,165.95,165.95,43214.0
2020-06-24 13:25:00,165.95,165.97,165.83,165.86,38669.0,165.95,165.97,165.83,165.86,38669.0
2020-06-24 13:30:00,165.87,165.88,165.76,165.76,79494.0,165.87,165.88,165.76,165.76,79494.0
2020-06-24 13:35:00,165.77,166.01,165.76,166.0,48095.0,165.77,166.01,165.76,166.0,48095.0
2020-06-24 13:40:00,166.0,166.04,165.94,166.01,35550.0,166.0,166.04,165.94,166.01,35550.0
2020-06-24 13:45:00,166.02,166.03,165.88,165.94,50785.0,166.02,166.03,165.88,165.94,50785.0
2020-06-24 13:50:00,165.93,166.0,165.91,166.0,23251.0,165.93,166.0,165.91,166.0,23251.0
2020-06-24 13:55:00,166.01,166.03,165.93,165.97,42426.0,166.01,166.03,165.93,165.97,42426.0
2020-06-24 14:00:00,165.97,166.02,165.88,165.94,72225.0,165.97,166.02,165.88,165.94,72225.0
2020-06-24 14:05:00,165.95,166.14,165.94,166.13,61803.0,165.95,166.14,165.94,166.13,61803.0
2020-06-24 14:10:00,166.14,166.19,166.1,166.12,38532.0,166.14,166.19,166.1,166.12,38532.0
2020-06-24 14:15:00,166.12,166.16,166.07,166.12,47501.0,166.12,166.16,166.07,166.12,47501.0
2020-06-24 14:20:00,166.13,166.14,165.97,166.0,41306.0,166.13,166.14,165.97,166.0,41306.0
2020-06-24 14:25:00,166.01,166.03,165.93,165.98,71204.0,166.01,166.03,165.93,165.98,71204.0
2020-06-24 14:30:00,165.98,166.06,165.98,165.99,60877.0,165.98,166.06,165.98,165.99,60877.0
2020-06-24 14:35:00,166.0,166.03,165.84,165.89,64609.0,166.0,166.03,165.84,165.89,64609.0
2020-06-24 14:40:00,165.87,165.94,165.86,165.93,37579.0,165.87,165.94,165.86,165.93,37579.0
2020-06-24 14:45:00,165.93,165.93,165.88,165.91,16704.0,165.93,165.93,165.88,165.91,16704.0
2020-06-24 14:50:00,165.91,165.93,165.83,165.87,47752.0,165.91,165.93,165.83,165.87,47752.0
2020-06-24 14:55:00,165.88,165.95,165.87,165.94,20816.0,165.88,165.95,165.87,165.94,20816.0
2020-06-24 15:00:00,165.93,165.94,165.8,165.9,74568.0,165.93,165.94,165.8,165.9,74568.0
2020-06-24 15:05:00,165.89,165.89,165.82,165.86,44457.0,165.89,165.89,165.82,165.86,44457.0
2020-06-24 15:10:00,165.86,166.0,165.86,166.0,47921.0,165.86,166.0,165.86,166.0,47921.0
2020-06-24 15:15:00,166.0,166.08,165.98,166.08,98056.0,166.0,166.08,165.98,166.08,98056.0
2020-06-24 15:20:00,166.08,166.14,166.05,166.12,30069.0,166.08,166.14,166.05,166.12,30069.0
2020-06-24 15:25:00,166.13,166.19,166.12,166.18,56173.0,166.13,166.19,166.12,166.18,56173.0
2020-06-24 15:30:00,166.18,166.18,166.08,166.14,55275.0,166.18,166.18,166.08,166.14,55275.0
2020-06-24 15:35:00,166.14,166.17,166.02,166.06,67743.0,166.14,166.17,166.02,166.06,67743.0
2020-06-24 15:40:00,166.06,166.14,166.06,166.12,76418.0,166.06,166.14,166.06,166.12,76418.0
2020-06-24 15:45:00,166.12,166.13,166.06,166.09,107574.0,166.12,166.13,166.06,166.09,107574.0
2020-06-24 15:50:00,166.08,166.08,165.9,165.95,125462.0,166.08,166.08,165.9,165.95,125462.0
2020-06-24 15:55:00,165.95,166.08,165.85,165.93,215928.0,165.95,166.08,165.85,165.93,215928.0
2020-06-25 09:30:00,165.89,165.9,165.69,165.84,190717.0,165.89,165.9,165.69,165.84,190717.0
2020-06-25 09:35:00,165.84,165.87,165.62,165.77,97154.0,165.84,165.87,165.62,165.77,97154.0
2020-06-25 09:40:00,165.71,165.82,165.5,165.62,140462.0,165.71,165.82,165.5,165.62,140462.0
2020-06-25 09:45:00,165.61,165.7,165.52,165.53,78800.0,165.61,165.7,165.52,165.53,78800.0
2020-06-25 09:50:00,165.53,165.73,165.45,165.7,92729.0,165.53,165.73,165.45,165.7,92729.0
2020-06-25 09:55:00,165.7,165.7,165.51,165.62,61787.0,165.7,165.7,165.51,165.62,61787.0
2020-06-25 10:00:00,165.63,165.63,165.33,165.44,275209.0,165.63,165.63,165.33,165.44,275209.0
2020-06-25 10:05:00,165.43,165.45,165.2,165.26,133498.0,165.43,165.45,165.2,165.26,133498.0
2020-06-25 10:10:00,165.26,165.47,165.22,165.24,77031.0,165.26,165.47,165.22,165.24,77031.0
2020-06-25 10:15:00,165.23,165.37,165.16,165.25,92445.0,165.23,165.37,165.16,165.25,92445.0
2020-06-25 10:20:00,165.24,165.52,165.2,165.52,106423.0,165.24,165.52,165.2,165.52,106423.0
2020-06-25 10:25:00,165.52,165.56,165.43,165.46,96994.0,165.52,165.56,165.43,165.46,96994.0
2020-06-25 10:30:00,165.45,165.7,165.45,165.66,240364.0,165.45,165.7,165.45,165.66,240364.0
2020-06-25 10:35:00,165.66,165.77,165.65,165.69,79233.0,165.66,165.77,165.65,165.69,79233.0
2020-06-25 10:40:00,165.69,165.69,165.58,165.68,56616.0,165.69,165.69,165.58,165.68,56616.0
2020-06-25 10:45:00,165.69,165.75,165.6,165.61,60210.0,165.69,165.75,165.6,165.61,60210.0
2020-06-25 10:50:00,165.62,165.68,165.48,165.5,95517.0,165.62,165.68,165.48,165.5,95517.0
2020-06-25 10:55:00,165.5,165.59,165.42,165.44,51403.0,165.5,165.59,165.42,165.44,51403.0
2020-06-25 11:00:00,165.45,165.53,165.4,165.48,54817.0,165.45,165.53,165.4,165.48,54817.0
2020-06-25 11:05:00,165.44,165.56,165.36,165.53,51504.0,165.44,165.56,165.36,165.53,51504.0
2020-06-25 11:10:00,165.54,165.57,165.43,165.46,48883.0,165.54,165.57,165.43,165.46,48883.0
2020-06-25 11:15:00,165.41,165.42,165.34,165.41,43562.0,165.41,165.42,165.34,165.41,43562.0
2020-06-25 11:20:00,165.41,165.45,165.32,165.33,72266.0,165.41,165.45,165.32,165.33,72266.0
2020-06-25 11:25:00,165.33,165.39,165.26,165.28,37631.0,165.33,165.39,165.26,165.28,37631.0
2020-06-25 11:30:00,165.27,165.34,165.26,165.31,46566.0,165.27,165.34,165.26,165.31,46566.0
2020-06-25 11:35:00,165.3,165.52,165.27,165.51,51321.0,165.3,165.52,165.27,165.51,51321.0
2020-06-25 11:40:00,165.5,165.66,165.49,165.56,85447.0,165.5,165.66,165.49,165.56,85447.0
2020-06-25 11:45:00,165.56,165.58,165.54,165.56,18418.0,165.56,165.58,165.54,165.56,18418.0
2020-06-25 11:50:00,165.54,165.59,165.5,165.5,42450.0,165.54,165.59,165.5,165.5,42450.0
2020-06-25 11:55:00,165.51,165.54,165.5,165.53,24771.0,165.51,165.54,165.5,165.53,24771.0
2020-06-25 12:00:00,165.54,165.76,165.54,165.74,25689.0,165.54,165.76,165.54,165.74,25689.0
2020-06-25 12:05:00,165.75,165.85,165.75,165.76,53545.0,165.75,165.85,165.75,165.76,53545.0
2020-06-25 12:10:00,165.75,165.8,165.65,165.71,55542.0,165.75,165.8,165.65,165.71,55542.0
2020-06-25 12:15:00,165.72,165.82,165.71,165.82,31713.0,165.72,165.82,165.71,165.82,31713.0
2020-06-25 12:20:00,165.84,165.86,165.79,165.81,37171.0,165.84,165.86,165.79,165.81,37171.0
2020-06-25 12:25:00,165.81,165.83,165.77,165.8,17896.0,165.81,165.83,165.77,165.8,17896.0
2020-06-25 12:30:00,165.81,165.84,165.72,165.74,64098.0,165.81,165.84,165.72,165.74,64098.0
2020-06-25 12:35:00,165.72,165.85,165.7,165.83,135484.0,165.72,165.85,165.7,165.83,135484.0
2020-06-25 12:40:00,165.83,165.91,165.74,165.74,56179.0,165.83,165.91,165.74,165.74,56179.0
2020-06-25 12:45:00,165.75,165.86,165.74,165.86,23071.0,165.75,165.86,165.74,165.86,23071.0
2020-06-25 12:50:00,165.86,165.89,165.83,165.85,23954.0,165.86,165.89,165.83,165.85,23954.0
2020-06-25 12:55:00,165.85,165.85,165.72,165.72,21795.0,165.85,165.85,165.72,165.72,21795.0
2020-06-25 13:00:00,165.72,165.79,165.67,165.75,24895.0,165.72,165.79,165.67,165.75,24895.0
2020-06-25 13:05:00,165.77,165.81,165.72,165.75,80413.0,165.77,165.81,165.72,165.75,80413.0
2020-06-25 13:10:00,165.74,165.81,165.72,165.79,27393.0,165.74,165.81,165.72,165.79,27393.0
2020-06-25 13:15:00,165.8,165.83,165.64,165.66,37759.0,165.8,165.83,165.64,165.66,37759.0
2020-06-25 13:20:00,165.68,165.7,165.62,165.65,22466.0,165.68,165.7,165.62,165.65,22466.0
2020-06-25 13:25:00,165.65,165.65,165.52,165.55,152602.0,165.65,165.65,165.52,165.55,152602.0
2020-06-25 13:30:00,165.56,165.56,165.49,165.5,69174.0,165.56,165.56,165.49,165.5,69174.0
2020-06-25 13:35:00,165.51,165.56,165.5,165.55,50775.0,165.51,165.56,165.5,165.55,50775.0
2020-06-25 13:40:00,165.54,165.57,165.52,165.56,39490.0,165.54,165.57,165.52,165.56,39490.0
2020-06-25 13:45:00,165.56,165.65,165.54,165.62,45342.0,165.56,165.65,165.54,165.62,45342.0
2020-06-25 13:50:00,165.62,165.66,165.61,165.62,21102.0,165.62,165.66,165.61,165.62,21102.0
2020-06-25 13:55:00,165.63,165.66,165.59,165.66,31576.0,165.63,165.66,165.59,165.66,31576.0
2020-06-25 14:00:00,165.66,165.67,165.57,165.57,42223.0,165.66,165.67,165.57,165.57,42223.0
2020-06-25 14:05:00,165.58,165.59,165.56,165.58,36394.0,165.58,165.59,165.56,165.58,36394.0
2020-06-25 14:10:00,165.59,165.66,165.56,165.65,46793.0,165.59,165.66,165.56,165.65,46793.0
2020-06-25 14:15:00,165.65,165.65,165.57,165.6,42829.0,165.65,165.65,165.57,165.6,42829.0
2020-06-25 14:20:00,165.59,165.6,165.55,165.59,58466.0,165.59,165.6,165.55,165.59,58466.0
2020-06-25 14:25:00,165.58,165.69,165.58,165.69,94677.0,165.58,165.69,165.58,165.69,94677.0
2020-06-25 14:30:00,165.68,165.69,165.56,165.59,51337.0,165.68,165.69,165.56,165.59,51337.0
2020-06-25 14:35:00,165.59,165.62,165.58,165.61,30274.0,165.59,165.62,165.58,165.61,30274.0
2020-06-25 14:40:00,165.62,165.66,165.61,165.63,22973.0,165.62,165.66,165.61,165.63,22973.0
2020-06-25 14:45:00,165.62,165.68,165.62,165.66,30408.0,165.62,165.68,165.62,165.66,30408.0
2020-06-25 14:50:00,165.68,165.73,165.68,165.71,39339.0,165.68,165.73,165.68,165.71,39339.0
2020-06-25 14:55:00,165.71,165.72,165.68,165.7,41082.0,165.71,165.72,165.68,165.7,41082.0
2020-06-25 15:00:00,165.7,165.77,165.67,165.77,79796.0,165.7,165.77,165.67,165.77,79796.0
2020-06-25 15:05:00,165.76,165.78,165.74,165.76,42792.0,165.76,165.78,165.74,165.76,42792.0
2020-06-25 15:10:00,165.76,165.79,165.7,165.77,45954.0,165.76,165.79,165.7,165.77,45954.0
2020-06-25 15:15:00,165.77,165.79,165.66,165.66,113826.0,165.77,165.79,165.66,165.66,113826.0
2020-06-25 15:20:00,165.67,165.72,165.65,165.7,45092.0,165.67,165.72,165.65,165.7,45092.0
2020-06-25 15:25:00,165.7,165.72,165.66,165.69,36244.0,165.7,165.72,165.66,165.69,36244.0
2020-06-25 15:30:00,165.67,165.69,165.58,165.63,76912.0,165.67,165.69,165.58,165.63,76912.0
2020-06-25 15:35:00,165.64,165.75,165.64,165.75,64333.0,165.64,165.75,165.64,165.75,64333.0
2020-06-25 15:40:00,165.75,165.77,165.7,165.72,105762.0,165.75,165.77,165.7,165.72,105762.0
2020-06-25 15:45:00,165.72,165.76,165.71,165.74,68030.0,165.72,165.76,165.71,165.74,68030.0
2020-06-25 15:50:00,165.74,165.78,165.72,165.73,73895.0,165.74,165.78,165.72,165.73,73895.0
2020-06-25 15:55:00,165.74,165.81,165.72,165.8,228684.0,165.74,165.81,165.72,165.8,228684.0
2020-06-26 09:30:00,164.87,165.01,164.75,164.84,336700.0,164.87,165.01,164.75,164.84,336700.0
2020-06-26 09:35:00,164.83,165.08,164.81,165.04,108088.0,164.83,165.08,164.81,165.04,108088.0
2020-06-26 09:40:00,165.04,165.04,164.46,164.57,207179.0,165.04,165.04,164.46,164.57,207179.0
2020-06-26 09:45:00,164.55,164.71,164.48,164.7,150739.0,164.55,164.71,164.48,164.7,150739.0
2020-06-26 09:50:00,164.67,164.79,164.63,164.71,59747.0,164.67,164.79,164.63,164.71,59747.0
2020-06-26 09:55:00,164.72,164.76,164.46,164.49,108709.0,164.72,164.76,164.46,164.49,108709.0
2020-06-26 10:00:00,164.52,164.55,164.34,164.5,226391.0,164.52,164.55,164.34,164.5,226391.0
2020-06-26 10:05:00,164.5,164.75,164.46,164.6,152137.0,164.5,164.75,164.46,164.6,152137.0
2020-06-26 10:10:00,164.62,164.62,164.41,164.45,117496.0,164.62,164.62,164.41,164.45,117496.0
2020-06-26 10:15:00,164.44,164.52,164.22,164.52,199455.0,164.44,164.52,164.22,164.52,199455.0
2020-06-26 10:20:00,164.52,164.78,164.48,164.74,204529.0,164.52,164.78,164.48,164.74,204529.0
2020-06-26 10:25:00,164.74,164.78,164.61,164.71,106071.0,164.74,164.78,164.61,164.71,106071.0
2020-06-26 10:30:00,164.73,164.85,164.64,164.8,177218.0,164.73,164.85,164.64,164.8,177218.0
2020-06-26 10:35:00,164.79,164.86,164.61,164.86,104298.0,164.79,164.86,164.61,164.86,104298.0
2020-06-26 10:40:00,164.85,164.94,164.76,164.9,86945.0,164.85,164.94,164.76,164.9,86945.0
2020-06-26 10:45:00,164.89,164.93,164.75,164.87,113068.0,164.89,164.93,164.75,164.87,113068.0
2020-06-26 10:50:00,164.88,165.01,164.73,164.75,93058.0,164.88,165.01,164.73,164.75,93058.0
2020-06-26 10:55:00,164.78,165.07,164.71,165.05,142505.0,164.78,165.07,164.71,165.05,142505.0
2020-06-26 11:00:00,165.04,165.29,165.0,165.15,219634.0,165.04,165.29,165.0,165.15,219634.0
2020-06-26 11:05:00,165.14,165.28,165.08,165.27,92975.0,165.14,165.28,165.08,165.27,92975.0
2020-06-26 11:10:00,165.26,165.52,165.26,165.51,133202.0,165.26,165.52,165.26,165.51,133202.0
2020-06-26 11:15:00,165.5,165.69,165.43,165.55,87843.0,165.5,165.69,165.43,165.55,87843.0
2020-06-26 11:20:00,165.55,165.75,165.53,165.67,136650.0,165.55,165.75,165.53,165.67,136650.0
2020-06-26 11:25:00,165.69,165.89,165.66,165.76,153564.0,165.69,165.89,165.66,165.76,153564.0
2020-06-26 11:30:00,165.79,165.84,165.69,165.71,55250.0,165.79,165.84,165.69,165.71,55250.0
2020-06-26 11:35:00,165.74,166.19,165.73,166.06,232050.0,165.74,166.19,165.73,166.06,232050.0
2020-06-26 11:40:00,166.05,166.14,165.89,165.96,120394.0,166.05,166.14,165.89,165.96,120394.0
2020-06-26 11:45:00,165.98,166.05,165.9,166.03,191883.0,165.98,166.05,165.9,166.03,191883.0
2020-06-26 11:50:00,166.05,166.11,165.99,166.08,177339.0,166.05,166.11,165.99,166.08,177339.0
2020-06-26 11:55:00,166.11,166.13,165.98,166.09,188122.0,166.11,166.13,165.98,166.09,188122.0
2020-06-26 12:00:00,166.09,166.15,166.03,166.08,75868.0,166.09,166.15,166.03,166.08,75868.0
2020-06-26 12:05:00,166.08,166.12,166.03,166.05,66788.0,166.08,166.12,166.03,166.05,66788.0
2020-06-26 12:10:00,166.04,166.1,165.98,165.98,62392.0,166.04,166.1,165.98,165.98,62392.0
2020-06-26 12:15:00,165.98,166.1,165.96,166.08,64084.0,165.98,166.1,165.96,166.08,64084.0
2020-06-26 12:20:00,166.09,166.23,166.02,166.03,163477.0,166.09,166.23,166.02,166.03,163477.0
2020-06-26 12:25:00,166.04,166.04,165.94,166.0,43069.0,166.04,166.04,165.94,166.0,43069.0
2020-06-26 12:30:00,166.02,166.32,166.01,166.21,134664.0,166.02,166.32,166.01,166.21,134664.0
2020-06-26 12:35:00,166.2,166.21,166.07,166.11,54989.0,166.2,166.21,166.07,166.11,54989.0
2020-06-26 12:40:00,166.12,166.19,166.03,166.16,69608.0,166.12,166.19,166.03,166.16,69608.0
2020-06-26 12:45:00,166.18,166.18,166.09,166.13,50746.0,166.18,166.18,166.09,166.13,50746.0
2020-06-26 12:50:00,166.15,166.22,166.12,166.16,49269.0,166.15,166.22,166.12,166.16,49269.0
2020-06-26 12:55:00,166.18,166.25,166.13,166.16,58231.0,166.18,166.25,166.13,166.16,58231.0
2020-06-26 13:00:00,166.17,166.37,166.17,166.33,52552.0,166.17,166.37,166.17,166.33,52552.0
2020-06-26 13:05:00,166.34,166.38,166.31,166.34,59346.0,166.34,166.38,166.31,166.34,59346.0
2020-06-26 13:10:00,166.35,166.4,166.32,166.35,61995.0,166.35,166.4,166.32,166.35,61995.0
2020-06-26 13:15:00,166.36,166.43,166.17,166.27,139890.0,166.36,166.43,166.17,166.27,139890.0
2020-06-26 13:20:00,166.27,166.29,166.07,166.09,85143.0,166.27,166.29,166.07,166.09,85143.0
2020-06-26 13:25:00,166.11,166.12,166.0,166.03,88678.0,166.11,166.12,166.0,166.03,88678.0
2020-06-26 13:30:00,166.03,166.1,165.99,166.03,284712.0,166.03,166.1,165.99,166.03,284712.0
2020-06-26 13:35:00,166.04,166.15,166.01,166.04,115330.0,166.04,166.15,166.01,166.04,115330.0
2020-06-26 13:40:00,166.04,166.09,165.94,166.09,79951.0,166.04,166.09,165.94,166.09,79951.0
2020-06-26 13:45:00,166.08,166.16,166.06,166.14,44898.0,166.08,166.16,166.06,166.14,44898.0
2020-06-26 13:50:00,166.15,166.17,166.08,166.09,25614.0,166.15,166.17,166.08,166.09,25614.0
2020-06-26 13:55:00,166.1,166.17,166.09,166.16,12521.0,166.1,166.17,166.09,166.16,12521.0
2020-06-26 14:00:00,166.16,166.23,166.12,166.2,41165.0,166.16,166.23,166.12,166.2,41165.0
2020-06-26 14:05:00,166.21,166.23,166.18,166.19,14156.0,166.21,166.23,166.18,166.19,14156.0
2020-06-26 14:10:00,166.2,166.23,166.12,166.16,13950.0,166.2,166.23,166.12,166.16,13950.0
2020-06-26 14:15:00,166.15,166.16,166.08,166.09,11206.0,166.15,166.16,166.08,166.09,11206.0
2020-06-26 14:20:00,166.1,166.13,166.04,166.12,50919.0,166.1,166.13,166.04,166.12,50919.0
2020-06-26 14:25:00,166.12,166.13,166.04,166.09,27350.0,166.12,166.13,166.04,166.09,27350.0
2020-06-26 14:30:00,166.09,166.13,166.03,166.12,10299.0,166.09,166.13,166.03,166.12,10299.0
2020-06-26 14:35:00,166.12,166.18,166.07,166.18,49911.0,166.12,166.18,166.07,166.18,49911.0
2020-06-26 14:40:00,166.17,166.22,166.14,166.16,31247.0,166.17,166.22,166.14,166.16,31247.0
2020-06-26 14:45:00,166.16,166.17,166.04,166.16,72897.0,166.16,166.17,166.04,166.16,72897.0
2020-06-26 14:50:00,166.16,166.16,166.06,166.12,36417.0,166.16,166.16,166.06,166.12,36417.0
2020-06-26 14:55:00,166.12,166.18,166.07,166.15,42069.0,166.12,166.18,166.07,166.15,42069.0
2020-06-26 15:00:00,166.15,166.22,166.06,166.21,31709.0,166.15,166.22,166.06,166.21,31709.0
2020-06-26 15:05:00,166.23,166.28,166.2,166.26,30514.0,166.23,166.28,166.2,166.26,30514.0
2020-06-26 15:10:00,166.26,166.32,166.19,166.22,67011.0,166.26,166.32,166.19,166.22,67011.0
2020-06-26 15:15:00,166.22,166.29,166.21,166.25,48833.0,166.22,166.29,166.21,166.25,48833.0
2020-06-26 15:20:00,166.26,166.37,166.25,166.34,65027.0,166.26,166.37,166.25,166.34,65027.0
2020-06-26 15:25:00,166.34,166.37,166.3,166.36,92040.0,166.34,166.37,166.3,166.36,92040.0
2020-06-26 15:30:00,166.37,166.41,166.3,166.4,102116.0,166.37,166.41,166.3,166.4,102116.0
2020-06-26 15:35:00,166.4,166.41,166.35,166.4,111869.0,166.4,166.41,166.35,166.4,111869.0
2020-06-26 15:40:00,166.39,166.42,166.38,166.4,112731.0,166.39,166.42,166.38,166.4,112731.0
2020-06-26 15:45:00,166.39,166.56,166.38,166.54,146924.0,166.39,166.56,166.38,166.54,146924.0
2020-06-26 15:50:00,166.54,166.55,166.44,166.54,174377.0,166.54,166.55,166.44,166.54,174377.0
2020-06-26 15:55:00,166.53,166.56,166.49,166.54,324687.0,166.53,166.56,166.49,166.54,324687.0
2020-06-29 09:30:00,166.56,166.64,166.46,166.51,323144.0,166.56,166.64,166.46,166.51,323144.0
2020-06-29 09:35:00,166.51,166.59,166.43,166.59,150642.0,166.51,166.59,166.43,166.59,150642.0
2020-06-29 09:40:00,166.58,166.69,166.52,166.64,226389.0,166.58,166.69,166.52,166.64,226389.0
2020-06-29 09:45:00,166.63,166.65,166.41,166.44,216921.0,166.63,166.65,166.41,166.44,216921.0
2020-06-29 09:50:00,166.45,166.47,166.36,166.42,91699.0,166.45,166.47,166.36,166.42,91699.0
2020-06-29 09:55:00,166.41,166.62,166.38,166.6,89354.0,166.41,166.62,166.38,166.6,89354.0
2020-06-29 10:00:00,166.61,166.65,166.44,166.44,141136.0,166.61,166.65,166.44,166.44,141136.0
2020-06-29 10:05:00,166.44,166.46,166.33,166.43,66635.0,166.44,166.46,166.33,166.43,66635.0
2020-06-29 10:10:00,166.45,166.58,166.4,166.55,37237.0,166.45,166.58,166.4,166.55,37237.0
2020-06-29 10:15:00,166.54,166.55,166.41,166.47,48463.0,166.54,166.55,166.41,166.47,48463.0
2020-06-29 10:20:00,166.47,166.58,166.46,166.55,60706.0,166.47,166.58,166.46,166.55,60706.0
2020-06-29 10:25:00,166.54,166.63,166.51,166.53,120047.0,166.54,166.63,166.51,166.53,120047.0
2020-06-29 10:30:00,166.52,166.52,166.38,166.45,85294.0,166.52,166.52,166.38,166.45,85294.0
2020-06-29 10:35:00,166.45,166.58,166.42,166.56,61967.0,166.45,166.58,166.42,166.56,61967.0
2020-06-29 10:40:00,166.56,166.69,166.54,166.66,70140.0,166.56,166.69,166.54,166.66,70140.0
2020-06-29 10:45:00,166.68,166.75,166.64,166.74,55909.0,166.68,166.75,166.64,166.74,55909.0
2020-06-29 10:50:00,166.75,166.79,166.66,166.67,86541.0,166.75,166.79,166.66,166.67,86541.0
2020-06-29 10:55:00,166.67,166.75,166.65,166.7,119489.0,166.67,166.75,166.65,166.7,119489.0
2020-06-29 11:00:00,166.71,166.8,166.64,166.67,64191.0,166.71,166.8,166.64,166.67,64191.0
2020-06-29 11:05:00,166.69,166.74,166.65,166.66,45133.0,166.69,166.74,166.65,166.66,45133.0
2020-06-29 11:10:00,166.67,166.68,166.58,166.65,65080.0,166.67,166.68,166.58,166.65,65080.0
2020-06-29 11:15:00,166.65,166.79,166.62,166.74,61256.0,166.65,166.79,166.62,166.74,61256.0
2020-06-29 11:20:00,166.75,166.78,166.67,166.7,70557.0,166.75,166.78,166.67,166.7,70557.0
2020-06-29 11:25:00,166.71,166.71,166.55,166.55,218858.0,166.71,166.71,166.55,166.55,218858.0
2020-06-29 11:30:00,166.57,166.61,166.47,166.49,55679.0,166.57,166.61,166.47,166.49,55679.0
2020-06-29 11:35:00,166.52,166.56,166.47,166.51,66600.0,166.52,166.56,166.47,166.51,66600.0
2020-06-29 11:40:00,166.52,166.52,166.45,166.46,66900.0,166.52,166.52,166.45,166.46,66900.0
2020-06-29 11:45:00,166.45,166.49,166.4,166.43,106157.0,166.45,166.49,166.4,166.43,106157.0
2020-06-29 11:50:00,166.42,166.48,166.38,166.48,31529.0,166.42,166.48,166.38,166.48,31529.0
2020-06-29 11:55:00,166.47,166.56,166.44,166.56,74257.0,166.47,166.56,166.44,166.56,74257.0
2020-06-29 12:00:00,166.55,166.56,166.48,166.51,38386.0,166.55,166.56,166.48,166.51,38386.0
2020-06-29 12:05:00,166.52,166.53,166.48,166.5,19918.0,166.52,166.53,166.48,166.5,19918.0
2020-06-29 12:10:00,166.49,166.49,166.38,166.47,46571.0,166.49,166.49,166.38,166.47,46571.0
2020-06-29 12:15:00,166.47,166.52,166.44,166.45,24945.0,166.47,166.52,166.44,166.45,24945.0
2020-06-29 12:20:00,166.44,166.48,166.42,166.45,49306.0,166.44,166.48,166.42,166.45,49306.0
2020-06-29 12:25:00,166.46,166.48,166.41,166.45,79577.0,166.46,166.48,166.41,166.45,79577.0
2020-06-29 12:30:00,166.44,166.44,166.37,166.37,39733.0,166.44,166.44,166.37,166.37,39733.0
2020-06-29 12:35:00,166.38,166.39,166.21,166.39,102405.0,166.38,166.39,166.21,166.39,102405.0
2020-06-29 12:40:00,166.38,166.39,166.3,166.35,18272.0,166.38,166.39,166.3,166.35,18272.0
2020-06-29 12:45:00,166.34,166.36,166.24,166.25,54773.0,166.34,166.36,166.24,166.25,54773.0
2020-06-29 12:50:00,166.26,166.27,166.18,166.2,60823.0,166.26,166.27,166.18,166.2,60823.0
2020-06-29 12:55:00,166.2,166.39,166.19,166.39,72006.0,166.2,166.39,166.19,166.39,72006.0
2020-06-29 13:00:00,166.38,166.38,166.28,166.3,36549.0,166.38,166.38,166.28,166.3,36549.0
2020-06-29 13:05:00,166.3,166.34,166.28,166.32,26428.0,166.3,166.34,166.28,166.32,26428.0
2020-06-29 13:10:00,166.33,166.43,166.33,166.42,22507.0,166.33,166.43,166.33,166.42,22507.0
2020-06-29 13:15:00,166.42,166.45,166.34,166.37,28038.0,166.42,166.45,166.34,166.37,28038.0
2020-06-29 13:20:00,166.36,166.42,166.34,166.34,66083.0,166.36,166.42,166.34,166.34,66083.0
2020-06-29 13:25:00,166.36,166.38,166.31,166.34,45496.0,166.36,166.38,166.31,166.34,45496.0
2020-06-29 13:30:00,166.35,166.38,166.33,166.36,50942.0,166.35,166.38,166.33,166.36,50942.0
2020-06-29 13:35:00,166.35,166.36,166.32,166.34,42222.0,166.35,166.36,166.32,166.34,42222.0
2020-06-29 13:40:00,166.34,166.37,166.31,166.33,57857.0,166.34,166.37,166.31,166.33,57857.0
2020-06-29 13:45:00,166.33,166.37,166.31,166.37,23216.0,166.33,166.37,166.31,166.37,23216.0
2020-06-29 13:50:00,166.37,166.42,166.36,166.39,59344.0,166.37,166.42,166.36,166.39,59344.0
2020-06-29 13:55:00,166.39,166.4,166.36,166.39,22237.0,166.39,166.4,166.36,166.39,22237.0
2020-06-29 14:00:00,166.37,166.38,166.32,166.32,19670.0,166.37,166.38,166.32,166.32,19670.0
2020-06-29 14:05:00,166.31,166.33,166.27,166.29,22655.0,166.31,166.33,166.27,166.29,22655.0
2020-06-29 14:10:00,166.3,166.32,166.27,166.32,17258.0,166.3,166.32,166.27,166.32,17258.0
2020-06-29 14:15:00,166.33,166.36,166.3,166.36,15437.0,166.33,166.36,166.3,166.36,15437.0
2020-06-29 14:20:00,166.36,166.4,166.36,166.38,14239.0,166.36,166.4,166.36,166.38,14239.0
2020-06-29 14:25:00,166.38,166.41,166.37,166.38,13313.0,166.38,166.41,166.37,166.38,13313.0
2020-06-29 14:30:00,166.38,166.42,166.37,166.41,21147.0,166.38,166.42,166.37,166.41,21147.0
2020-06-29 14:35:00,166.4,166.43,166.38,166.4,23835.0,166.4,166.43,166.38,166.4,23835.0
2020-06-29 14:40:00,166.4,166.45,166.38,166.44,24070.0,166.4,166.45,166.38,166.44,24070.0
2020-06-29 14:45:00,166.44,166.47,166.44,166.45,20778.0,166.44,166.47,166.44,166.45,20778.0
2020-06-29 14:50:00,166.46,166.49,166.45,166.47,17917.0,166.46,166.49,166.45,166.47,17917.0
2020-06-29 14:55:00,166.48,166.56,166.47,166.54,32848.0,166.48,166.56,166.47,166.54,32848.0
2020-06-29 15:00:00,166.54,166.55,166.46,166.51,44247.0,166.54,166.55,166.46,166.51,44247.0
2020-06-29 15:05:00,166.5,166.53,166.48,166.51,24422.0,166.5,166.53,166.48,166.51,24422.0
2020-06-29 15:10:00,166.52,166.61,166.5,166.61,128458.0,166.52,166.61,166.5,166.61,128458.0
2020-06-29 15:15:00,166.6,166.62,166.57,166.59,169881.0,166.6,166.62,166.57,166.59,169881.0
2020-06-29 15:20:00,166.58,166.64,166.58,166.62,34951.0,166.58,166.64,166.58,166.62,34951.0
2020-06-29 15:25:00,166.61,166.68,166.57,166.65,38091.0,166.61,166.68,166.57,166.65,38091.0
2020-06-29 15:30:00,166.65,166.65,166.54,166.54,65686.0,166.65,166.65,166.54,166.54,65686.0
2020-06-29 15:35:00,166.54,166.55,166.46,166.47,144524.0,166.54,166.55,166.46,166.47,144524.0
2020-06-29 15:40:00,166.47,166.52,166.46,166.5,52489.0,166.47,166.52,166.46,166.5,52489.0
2020-06-29 15:45:00,166.5,166.58,166.47,166.56,87754.0,166.5,166.58,166.47,166.56,87754.0
2020-06-29 15:50:00,166.56,166.59,166.52,166.58,98573.0,166.56,166.59,166.52,166.58,98573.0
2020-06-29 15:55:00,166.59,166.64,166.55,166.62,189254.0,166.59,166.64,166.55,166.62,189254.0
2020-06-30 09:30:00,166.31,166.34,166.18,166.24,175038.0,166.31,166.34,166.18,166.24,175038.0
2020-06-30 09:35:00,166.23,166.42,166.21,166.32,111733.0,166.23,166.42,166.21,166.32,111733.0
2020-06-30 09:40:00,166.33,166.44,166.27,166.31,64041.0,166.33,166.44,166.27,166.31,64041.0
2020-06-30 09:45:00,166.31,166.4,166.22,166.37,124813.0,166.31,166.4,166.22,166.37,124813.0
2020-06-30 09:50:00,166.37,166.38,166.28,166.32,121888.0,166.37,166.38,166.28,166.32,121888.0
2020-06-30 09:55:00,166.31,166.53,166.28,166.48,434012.0,166.31,166.53,166.28,166.48,434012.0
2020-06-30 10:00:00,166.49,166.51,166.26,166.36,98352.0,166.49,166.51,166.26,166.36,98352.0
2020-06-30 10:05:00,166.36,166.5,166.34,166.49,111980.0,166.36,166.5,166.34,166.49,111980.0
2020-06-30 10:10:00,166.49,166.74,166.44,166.7,204100.0,166.49,166.74,166.44,166.7,204100.0
2020-06-30 10:15:00,166.7,166.86,166.63,166.64,163146.0,166.7,166.86,166.63,166.64,163146.0
2020-06-30 10:20:00,166.66,166.71,166.57,166.68,398579.0,166.66,166.71,166.57,166.68,398579.0
2020-06-30 10:25:00,166.68,166.79,166.57,166.66,117598.0,166.68,166.79,166.57,166.66,117598.0
2020-06-30 10:30:00,166.66,167.12,166.65,167.09,281559.0,166.66,167.12,166.65,167.09,281559.0
2020-06-30 10:35:00,167.09,167.18,166.95,167.13,195722.0,167.09,167.18,166.95,167.13,195722.0
2020-06-30 10:40:00,167.11,167.19,167.08,167.13,143773.0,167.11,167.19,167.08,167.13,143773.0
2020-06-30 10:45:00,167.13,167.5,167.13,167.43,435300.0,167.13,167.5,167.13,167.43,435300.0
2020-06-30 10:50:00,167.44,167.71,167.38,167.71,303558.0,167.44,167.71,167.38,167.71,303558.0
2020-06-30 10:55:00,167.7,167.74,167.4,167.5,353945.0,167.7,167.74,167.4,167.5,353945.0
2020-06-30 11:00:00,167.5,167.56,167.32,167.55,228186.0,167.5,167.56,167.32,167.55,228186.0
2020-06-30 11:05:00,167.54,167.87,167.54,167.84,287871.0,167.54,167.87,167.54,167.84,287871.0
2020-06-30 11:10:00,167.84,167.84,167.66,167.77,287856.0,167.84,167.84,167.66,167.77,287856.0
2020-06-30 11:15:00,167.78,167.94,167.77,167.93,273497.0,167.78,167.94,167.77,167.93,273497.0
2020-06-30 11:20:00,167.94,167.98,167.82,167.89,150026.0,167.94,167.98,167.82,167.89,150026.0
2020-06-30 11:25:00,167.9,168.0,167.76,167.77,177490.0,167.9,168.0,167.76,167.77,177490.0
2020-06-30 11:30:00,167.78,167.88,167.72,167.73,144387.0,167.78,167.88,167.72,167.73,144387.0
2020-06-30 11:35:00,167.76,167.8,167.62,167.65,164751.0,167.76,167.8,167.62,167.65,164751.0
2020-06-30 11:40:00,167.66,167.67,167.46,167.59,164266.0,167.66,167.67,167.46,167.59,164266.0
2020-06-30 11:45:00,167.6,167.75,167.48,167.73,110490.0,167.6,167.75,167.48,167.73,110490.0
2020-06-30 11:50:00,167.72,167.83,167.65,167.78,79541.0,167.72,167.83,167.65,167.78,79541.0
2020-06-30 11:55:00,167.75,167.8,167.7,167.7,103637.0,167.75,167.8,167.7,167.7,103637.0
2020-06-30 12:00:00,167.72,167.74,167.56,167.61,124367.0,167.72,167.74,167.56,167.61,124367.0
2020-06-30 12:05:00,167.62,167.73,167.6,167.62,119646.0,167.62,167.73,167.6,167.62,119646.0
2020-06-30 12:10:00,167.6,167.66,167.52,167.59,123927.0,167.6,167.66,167.52,167.59,123927.0
2020-06-30 12:15:00,167.58,167.62,167.57,167.57,47342.0,167.58,167.62,167.57,167.57,47342.0
2020-06-30 12:20:00,167.57,167.65,167.57,167.64,68127.0,167.57,167.65,167.57,167.64,68127.0
2020-06-30 12:25:00,167.63,167.63,167.51,167.56,60988.0,167.63,167.63,167.51,167.56,60988.0
2020-06-30 12:30:00,167.57,167.69,167.56,167.68,66720.0,167.57,167.69,167.56,167.68,66720.0
2020-06-30 12:35:00,167.69,167.77,167.65,167.66,74802.0,167.69,167.77,167.65,167.66,74802.0
2020-06-30 12:40:00,167.66,167.82,167.65,167.82,78583.0,167.66,167.82,167.65,167.82,78583.0
2020-06-30 12:45:00,167.82,167.83,167.76,167.81,105635.0,167.82,167.83,167.76,167.81,105635.0
2020-06-30 12:50:00,167.8,167.85,167.73,167.84,72422.0,167.8,167.85,167.73,167.84,72422.0
2020-06-30 12:55:00,167.84,167.84,167.71,167.77,53888.0,167.84,167.84,167.71,167.77,53888.0
2020-06-30 13:00:00,167.78,167.79,167.74,167.77,44753.0,167.78,167.79,167.74,167.77,44753.0
2020-06-30 13:05:00,167.78,167.79,167.67,167.7,123105.0,167.78,167.79,167.67,167.7,123105.0
2020-06-30 13:10:00,167.7,167.74,167.59,167.59,156165.0,167.7,167.74,167.59,167.59,156165.0
2020-06-30 13:15:00,167.6,167.74,167.6,167.72,25408.0,167.6,167.74,167.6,167.72,25408.0
2020-06-30 13:20:00,167.73,167.76,167.67,167.72,55888.0,167.73,167.76,167.67,167.72,55888.0
2020-06-30 13:25:00,167.68,167.76,167.67,167.69,112177.0,167.68,167.76,167.67,167.69,112177.0
2020-06-30 13:30:00,167.69,167.69,167.55,167.59,104045.0,167.69,167.69,167.55,167.59,104045.0
2020-06-30 13:35:00,167.59,167.62,167.49,167.52,92123.0,167.59,167.62,167.49,167.52,92123.0
2020-06-30 13:40:00,167.52,167.56,167.51,167.55,34268.0,167.52,167.56,167.51,167.55,34268.0
2020-06-30 13:45:00,167.54,167.58,167.45,167.53,58836.0,167.54,167.58,167.45,167.53,58836.0
2020-06-30 13:50:00,167.52,167.59,167.48,167.51,81098.0,167.52,167.59,167.48,167.51,81098.0
2020-06-30 13:55:00,167.52,167.54,167.43,167.44,63898.0,167.52,167.54,167.43,167.44,63898.0
2020-06-30 14:00:00,167.44,167.52,167.42,167.47,109112.0,167.44,167.52,167.42,167.47,109112.0
2020-06-30 14:05:00,167.46,167.47,167.35,167.38,63283.0,167.46,167.47,167.35,167.38,63283.0
2020-06-30 14:10:00,167.38,167.49,167.35,167.47,59333.0,167.38,167.49,167.35,167.47,59333.0
2020-06-30 14:15:00,167.48,167.56,167.46,167.53,137219.0,167.48,167.56,167.46,167.53,137219.0
2020-06-30 14:20:00,167.52,167.53,167.44,167.47,42757.0,167.52,167.53,167.44,167.47,42757.0
2020-06-30 14:25:00,167.47,167.49,167.4,167.47,63370.0,167.47,167.49,167.4,167.47,63370.0
2020-06-30 14:30:00,167.49,167.62,167.47,167.6,102656.0,167.49,167.62,167.47,167.6,102656.0
2020-06-30 14:35:00,167.6,167.68,167.58,167.68,43141.0,167.6,167.68,167.58,167.68,43141.0
2020-06-30 14:40:00,167.67,167.74,167.64,167.68,70658.0,167.67,167.74,167.64,167.68,70658.0
2020-06-30 14:45:00,167.67,167.67,167.51,167.55,49652.0,167.67,167.67,167.51,167.55,49652.0
2020-06-30 14:50:00,167.56,167.65,167.53,167.63,82567.0,167.56,167.65,167.53,167.63,82567.0
2020-06-30 14:55:00,167.63,167.64,167.56,167.59,112652.0,167.63,167.64,167.56,167.59,112652.0
2020-06-30 15:00:00,167.59,167.62,167.49,167.53,97022.0,167.59,167.62,167.49,167.53,97022.0
2020-06-30 15:05:00,167.53,167.55,167.47,167.53,68540.0,167.53,167.55,167.47,167.53,68540.0
2020-06-30 15:10:00,167.53,167.63,167.53,167.58,121275.0,167.53,167.63,167.53,167.58,121275.0
2020-06-30 15:15:00,167.58,167.6,167.44,167.45,105618.0,167.58,167.6,167.44,167.45,105618.0
2020-06-30 15:20:00,167.45,167.47,167.38,167.43,65067.0,167.45,167.47,167.38,167.43,65067.0
2020-06-30 15:25:00,167.43,167.46,167.38,167.39,59238.0,167.43,167.46,167.38,167.39,59238.0
2020-06-30 15:30:00,167.39,167.49,167.35,167.47,137546.0,167.39,167.49,167.35,167.47,137546.0
2020-06-30 15:35:00,167.47,167.48,167.43,167.45,135041.0,167.47,167.48,167.43,167.45,135041.0
2020-06-30 15:40:00,167.46,167.52,167.46,167.49,99606.0,167.46,167.52,167.46,167.49,99606.0
2020-06-30 15:45:00,167.49,167.49,167.44,167.47,114778.0,167.49,167.49,167.44,167.47,114778.0
2020-06-30 15:50:00,167.47,167.5,167.38,167.43,240524.0,167.47,167.5,167.38,167.43,240524.0
2020-06-30 15:55:00,167.43,167.44,167.32,167.36,333034.0,167.43,167.44,167.32,167.36,333034.0
2020-07-01 09:30:00,167.05,167.06,166.42,166.55,416348.0,167.05,167.06,166.42,166.55,416348.0
2020-07-01 09:35:00,166.53,166.56,166.38,166.42,435727.0,166.53,166.56,166.38,166.42,435727.0
2020-07-01 09:40:00,166.43,166.53,166.26,166.49,432154.0,166.43,166.53,166.26,166.49,432154.0
2020-07-01 09:45:00,166.5,166.66,166.49,166.58,78188.0,166.5,166.66,166.49,166.58,78188.0
2020-07-01 09:50:00,166.57,166.59,165.75,165.91,547511.0,166.57,166.59,165.75,165.91,547511.0
2020-07-01 09:55:00,165.88,166.05,165.87,166.05,317127.0,165.88,166.05,165.87,166.05,317127.0
2020-07-01 10:00:00,166.02,166.35,165.76,166.28,210929.0,166.02,166.35,165.76,166.28,210929.0
2020-07-01 10:05:00,166.29,166.38,166.15,166.33,108491.0,166.29,166.38,166.15,166.33,108491.0
2020-07-01 10:10:00,166.33,166.35,166.08,166.24,83576.0,166.33,166.35,166.08,166.24,83576.0
2020-07-01 10:15:00,166.2,166.28,166.09,166.21,116710.0,166.2,166.28,166.09,166.21,116710.0
2020-07-01 10:20:00,166.21,166.22,165.87,165.93,138702.0,166.21,166.22,165.87,165.93,138702.0
2020-07-01 10:25:00,165.92,165.97,165.7,165.93,241692.0,165.92,165.97,165.7,165.93,241692.0
2020-07-01 10:30:00,165.92,165.93,165.57,165.59,273276.0,165.92,165.93,165.57,165.59,273276.0
2020-07-01 10:35:00,165.58,165.77,165.54,165.71,268710.0,165.58,165.77,165.54,165.71,268710.0
2020-07-01 10:40:00,165.7,166.02,165.65,165.86,196980.0,165.7,166.02,165.65,165.86,196980.0
2020-07-01 10:45:00,165.87,166.01,165.67,165.97,140675.0,165.87,166.01,165.67,165.97,140675.0
2020-07-01 10:50:00,165.95,166.02,165.83,165.91,80017.0,165.95,166.02,165.83,165.91,80017.0
2020-07-01 10:55:00,165.94,165.96,165.84,165.93,75067.0,165.94,165.96,165.84,165.93,75067.0
2020-07-01 11:00:00,165.95,165.99,165.81,165.84,70528.0,165.95,165.99,165.81,165.84,70528.0
2020-07-01 11:05:00,165.84,165.85,165.66,165.72,150566.0,165.84,165.85,165.66,165.72,150566.0
2020-07-01 11:10:00,165.72,165.72,165.57,165.67,118613.0,165.72,165.72,165.57,165.67,118613.0
2020-07-01 11:15:00,165.67,165.73,165.45,165.59,249403.0,165.67,165.73,165.45,165.59,249403.0
2020-07-01 11:20:00,165.59,165.61,165.34,165.47,158123.0,165.59,165.61,165.34,165.47,158123.0
2020-07-01 11:25:00,165.46,165.78,165.46,165.7,136283.0,165.46,165.78,165.46,165.7,136283.0
2020-07-01 11:30:00,165.7,165.72,165.5,165.6,95221.0,165.7,165.72,165.5,165.6,95221.0
2020-07-01 11:35:00,165.61,165.93,165.54,165.83,153726.0,165.61,165.93,165.54,165.83,153726.0
2020-07-01 11:40:00,165.83,165.91,165.81,165.84,149416.0,165.83,165.91,165.81,165.84,149416.0
2020-07-01 11:45:00,165.84,165.92,165.79,165.89,71181.0,165.84,165.92,165.79,165.89,71181.0
2020-07-01 11:50:00,165.89,165.91,165.69,165.8,171890.0,165.89,165.91,165.69,165.8,171890.0
2020-07-01 11:55:00,165.81,166.07,165.73,166.06,123139.0,165.81,166.07,165.73,166.06,123139.0
2020-07-01 12:00:00,166.06,166.07,165.94,165.99,84985.0,166.06,166.07,165.94,165.99,84985.0
2020-07-01 12:05:00,165.99,166.09,165.94,166.03,89808.0,165.99,166.09,165.94,166.03,89808.0
2020-07-01 12:10:00,166.03,166.13,165.99,166.12,43185.0,166.03,166.13,165.99,166.12,43185.0
2020-07-01 12:15:00,166.12,166.14,166.02,166.06,56163.0,166.12,166.14,166.02,166.06,56163.0
2020-07-01 12:20:00,166.05,166.19,166.05,166.15,62458.0,166.05,166.19,166.05,166.15,62458.0
2020-07-01 12:25:00,166.15,166.18,166.07,166.11,69936.0,166.15,166.18,166.07,166.11,69936.0
2020-07-01 12:30:00,166.12,166.13,166.01,166.06,47737.0,166.12,166.13,166.01,166.06,47737.0
2020-07-01 12:35:00,166.05,166.2,166.04,166.19,49401.0,166.05,166.2,166.04,166.19,49401.0
2020-07-01 12:40:00,166.2,166.2,166.11,166.13,39014.0,166.2,166.2,166.11,166.13,39014.0
2020-07-01 12:45:00,166.14,166.32,166.14,166.29,77862.0,166.14,166.32,166.14,166.29,77862.0
2020-07-01 12:50:00,166.28,166.36,166.24,166.34,112022.0,166.28,166.36,166.24,166.34,112022.0
2020-07-01 12:55:00,166.34,166.53,166.32,166.52,148411.0,166.34,166.53,166.32,166.52,148411.0
2020-07-01 13:00:00,166.53,166.54,166.46,166.51,91651.0,166.53,166.54,166.46,166.51,91651.0
2020-07-01 13:05:00,166.51,166.56,166.47,166.54,94811.0,166.51,166.56,166.47,166.54,94811.0
2020-07-01 13:10:00,166.55,166.57,166.45,166.52,120502.0,166.55,166.57,166.45,166.52,120502.0
2020-07-01 13:15:00,166.52,166.55,166.47,166.51,34375.0,166.52,166.55,166.47,166.51,34375.0
2020-07-01 13:20:00,166.51,166.51,166.42,166.43,94421.0,166.51,166.51,166.42,166.43,94421.0
2020-07-01 13:25:00,166.45,166.45,166.34,166.42,104136.0,166.45,166.45,166.34,166.42,104136.0
2020-07-01 13:30:00,166.42,166.54,166.42,166.53,82789.0,166.42,166.54,166.42,166.53,82789.0
2020-07-01 13:35:00,166.53,166.54,166.44,166.49,74384.0,166.53,166.54,166.44,166.49,74384.0
2020-07-01 13:40:00,166.49,166.49,166.26,166.27,54497.0,166.49,166.49,166.26,166.27,54497.0
2020-07-01 13:45:00,166.29,166.32,166.21,166.22,38596.0,166.29,166.32,166.21,166.22,38596.0
2020-07-01 13:50:00,166.21,166.34,166.18,166.27,38698.0,166.21,166.34,166.18,166.27,38698.0
2020-07-01 13:55:00,166.28,166.29,166.23,166.26,82251.0,166.28,166.29,166.23,166.26,82251.0
2020-07-01 14:00:00,166.28,166.47,166.22,166.28,118333.0,166.28,166.47,166.22,166.28,118333.0
2020-07-01 14:05:00,166.28,166.34,166.22,166.34,25130.0,166.28,166.34,166.22,166.34,25130.0
2020-07-01 14:10:00,166.33,166.34,166.21,166.22,33928.0,166.33,166.34,166.21,166.22,33928.0
2020-07-01 14:15:00,166.23,166.27,166.19,166.22,101545.0,166.23,166.27,166.19,166.22,101545.0
2020-07-01 14:20:00,166.24,166.24,166.12,166.14,62527.0,166.24,166.24,166.12,166.14,62527.0
2020-07-01 14:25:00,166.13,166.17,166.06,166.12,105984.0,166.13,166.17,166.06,166.12,105984.0
2020-07-01 14:30:00,166.12,166.19,166.06,166.18,60207.0,166.12,166.19,166.06,166.18,60207.0
2020-07-01 14:35:00,166.18,166.22,166.12,166.21,127948.0,166.18,166.22,166.12,166.21,127948.0
2020-07-01 14:40:00,166.21,166.24,166.18,166.22,51540.0,166.21,166.24,166.18,166.22,51540.0
2020-07-01 14:45:00,166.21,166.25,166.18,166.24,33148.0,166.21,166.25,166.18,166.24,33148.0
2020-07-01 14:50:00,166.25,166.34,166.2,166.34,78752.0,166.25,166.34,166.2,166.34,78752.0
2020-07-01 14:55:00,166.33,166.43,166.3,166.42,39750.0,166.33,166.43,166.3,166.42,39750.0
2020-07-01 15:00:00,166.41,166.51,166.4,166.49,84586.0,166.41,166.51,166.4,166.49,84586.0
2020-07-01 15:05:00,166.48,166.48,166.4,166.48,54988.0,166.48,166.48,166.4,166.48,54988.0
2020-07-01 15:10:00,166.48,166.54,166.4,166.54,34114.0,166.48,166.54,166.4,166.54,34114.0
2020-07-01 15:15:00,166.52,166.56,166.47,166.51,133061.0,166.52,166.56,166.47,166.51,133061.0
2020-07-01 15:20:00,166.5,166.53,166.49,166.53,88141.0,166.5,166.53,166.49,166.53,88141.0
2020-07-01 15:25:00,166.53,166.62,166.51,166.54,77256.0,166.53,166.62,166.51,166.54,77256.0
2020-07-01 15:30:00,166.55,166.68,166.54,166.61,95308.0,166.55,166.68,166.54,166.61,95308.0
2020-07-01 15:35:00,166.61,166.61,166.53,166.56,84033.0,166.61,166.61,166.53,166.56,84033.0
2020-07-01 15:40:00,166.57,166.61,166.52,166.59,63184.0,166.57,166.61,166.52,166.59,63184.0
2020-07-01 15:45:00,166.59,166.6,166.54,166.59,73912.0,166.59,166.6,166.54,166.59,73912.0
2020-07-01 15:50:00,166.6,166.62,166.51,166.56,220746.0,166.6,166.62,166.51,166.56,220746.0
2020-07-01 15:55:00,166.55,166.65,166.5,166.58,225859.0,166.55,166.65,166.5,166.58,225859.0
2020-07-02 09:30:00,166.2,166.31,166.02,166.14,206053.0,166.2,166.31,166.02,166.14,206053.0
2020-07-02 09:35:00,166.12,166.24,166.09,166.11,129259.0,166.12,166.24,166.09,166.11,129259.0
2020-07-02 09:40:00,166.11,166.37,166.11,166.3,76366.0,166.11,166.37,166.11,166.3,76366.0
2020-07-02 09:45:00,166.28,166.55,166.25,166.33,185444.0,166.28,166.55,166.25,166.33,185444.0
2020-07-02 09:50:00,166.34,166.67,166.34,166.64,174651.0,166.34,166.67,166.34,166.64,174651.0
2020-07-02 09:55:00,166.65,166.79,166.58,166.71,154594.0,166.65,166.79,166.58,166.71,154594.0
2020-07-02 10:00:00,166.71,166.95,166.7,166.75,233389.0,166.71,166.95,166.7,166.75,233389.0
2020-07-02 10:05:00,166.75,166.8,166.61,166.7,191899.0,166.75,166.8,166.61,166.7,191899.0
2020-07-02 10:10:00,166.69,166.86,166.61,166.83,166169.0,166.69,166.86,166.61,166.83,166169.0
2020-07-02 10:15:00,166.84,166.94,166.84,166.9,91135.0,166.84,166.94,166.84,166.9,91135.0
2020-07-02 10:20:00,166.9,167.08,166.9,166.99,224583.0,166.9,167.08,166.9,166.99,224583.0
2020-07-02 10:25:00,166.98,167.12,166.95,167.09,263116.0,166.98,167.12,166.95,167.09,263116.0
2020-07-02 10:30:00,167.12,167.21,166.99,167.1,163577.0,167.12,167.21,166.99,167.1,163577.0
2020-07-02 10:35:00,167.1,167.16,166.87,166.93,162696.0,167.1,167.16,166.87,166.93,162696.0
2020-07-02 10:40:00,166.93,167.12,166.91,167.08,107756.0,166.93,167.12,166.91,167.08,107756.0
2020-07-02 10:45:00,167.12,167.23,166.96,167.03,115608.0,167.12,167.23,166.96,167.03,115608.0
2020-07-02 10:50:00,167.07,167.11,166.89,166.94,104706.0,167.07,167.11,166.89,166.94,104706.0
2020-07-02 10:55:00,166.94,167.05,166.81,166.92,133472.0,166.94,167.05,166.81,166.92,133472.0
2020-07-02 11:00:00,166.94,167.03,166.89,166.99,130637.0,166.94,167.03,166.89,166.99,130637.0
2020-07-02 11:05:00,166.99,167.04,166.86,167.01,147925.0,166.99,167.04,166.86,167.01,147925.0
2020-07-02 11:10:00,167.03,167.04,166.92,166.92,84348.0,167.03,167.04,166.92,166.92,84348.0
2020-07-02 11:15:00,166.92,167.22,166.92,167.22,115725.0,166.92,167.22,166.92,167.22,115725.0
2020-07-02 11:20:00,167.23,167.24,167.08,167.11,77980.0,167.23,167.24,167.08,167.11,77980.0
2020-07-02 11:25:00,167.12,167.19,167.06,167.11,47858.0,167.12,167.19,167.06,167.11,47858.0
2020-07-02 11:30:00,167.12,167.2,167.03,167.14,60555.0,167.12,167.2,167.03,167.14,60555.0
2020-07-02 11:35:00,167.15,167.21,167.13,167.2,53469.0,167.15,167.21,167.13,167.2,53469.0
2020-07-02 11:40:00,167.19,167.24,167.15,167.18,156859.0,167.19,167.24,167.15,167.18,156859.0
2020-07-02 11:45:00,167.2,167.21,167.06,167.07,234402.0,167.2,167.21,167.06,167.07,234402.0
2020-07-02 11:50:00,167.06,167.15,167.03,167.11,122049.0,167.06,167.15,167.03,167.11,122049.0
2020-07-02 11:55:00,167.11,167.14,167.05,167.13,44740.0,167.11,167.14,167.05,167.13,44740.0
2020-07-02 12:00:00,167.12,167.14,167.06,167.08,52179.0,167.12,167.14,167.06,167.08,52179.0
2020-07-02 12:05:00,167.08,167.08,166.82,166.83,85791.0,167.08,167.08,166.82,166.83,85791.0
2020-07-02 12:10:00,166.83,166.89,166.75,166.8,34763.0,166.83,166.89,166.75,166.8,34763.0
2020-07-02 12:15:00,166.8,167.0,166.79,167.0,58440.0,166.8,167.0,166.79,167.0,58440.0
2020-07-02 12:20:00,167.0,167.01,166.93,166.93,21447.0,167.0,167.01,166.93,166.93,21447.0
2020-07-02 12:25:00,166.93,166.94,166.85,166.91,19925.0,166.93,166.94,166.85,166.91,19925.0
2020-07-02 12:30:00,166.92,166.99,166.91,166.93,16376.0,166.92,166.99,166.91,166.93,16376.0
2020-07-02 12:35:00,166.94,166.98,166.9,166.93,13450.0,166.94,166.98,166.9,166.93,13450.0
2020-07-02 12:40:00,166.94,167.03,166.93,166.99,27813.0,166.94,167.03,166.93,166.99,27813.0
2020-07-02 12:45:00,166.97,167.01,166.94,167.0,40956.0,166.97,167.01,166.94,167.0,40956.0
2020-07-02 12:50:00,167.0,167.05,166.98,166.99,31196.0,167.0,167.05,166.98,166.99,31196.0
2020-07-02 12:55:00,166.99,167.02,166.93,167.0,22124.0,166.99,167.02,166.93,167.0,22124.0
2020-07-02 13:00:00,166.99,167.09,166.97,167.06,45197.0,166.99,167.09,166.97,167.06,45197.0
2020-07-02 13:05:00,167.06,167.1,167.02,167.07,36295.0,167.06,167.1,167.02,167.07,36295.0
2020-07-02 13:10:00,167.07,167.1,167.03,167.09,22863.0,167.07,167.1,167.03,167.09,22863.0
2020-07-02 13:15:00,167.09,167.13,167.08,167.13,69847.0,167.09,167.13,167.08,167.13,69847.0
2020-07-02 13:20:00,167.12,167.12,167.04,167.06,46323.0,167.12,167.12,167.04,167.06,46323.0
2020-07-02 13:25:00,167.05,167.13,167.03,167.08,34508.0,167.05,167.13,167.03,167.08,34508.0
2020-07-02 13:30:00,167.09,167.11,167.05,167.06,41016.0,167.09,167.11,167.05,167.06,41016.0
2020-07-02 13:35:00,167.05,167.13,167.04,167.12,61376.0,167.05,167.13,167.04,167.12,61376.0
2020-07-02 13:40:00,167.12,167.13,167.03,167.04,31822.0,167.12,167.13,167.03,167.04,31822.0
2020-07-02 13:45:00,167.05,167.05,167.01,167.02,36357.0,167.05,167.05,167.01,167.02,36357.0
2020-07-02 13:50:00,167.01,167.05,166.92,167.03,76794.0,167.01,167.05,166.92,167.03,76794.0
2020-07-02 13:55:00,167.03,167.07,167.01,167.04,22060.0,167.03,167.07,167.01,167.04,22060.0
2020-07-02 14:00:00,167.02,167.04,166.91,166.95,58138.0,167.02,167.04,166.91,166.95,58138.0
2020-07-02 14:05:00,166.96,167.01,166.92,167.0,12648.0,166.96,167.01,166.92,167.0,12648.0
2020-07-02 14:10:00,167.0,167.04,167.0,167.03,10193.0,167.0,167.04,167.0,167.03,10193.0
2020-07-02 14:15:00,167.03,167.05,166.99,166.99,24935.0,167.03,167.05,166.99,166.99,24935.0
2020-07-02 14:20:00,166.99,167.04,166.96,167.04,12095.0,166.99,167.04,166.96,167.04,12095.0
2020-07-02 14:25:00,167.03,167.07,167.01,167.06,21706.0,167.03,167.07,167.01,167.06,21706.0
2020-07-02 14:30:00,167.05,167.05,166.98,167.04,36061.0,167.05,167.05,166.98,167.04,36061.0
2020-07-02 14:35:00,167.04,167.08,167.02,167.05,66582.0,167.04,167.08,167.02,167.05,66582.0
2020-07-02 14:40:00,167.03,167.08,167.03,167.07,43251.0,167.03,167.08,167.03,167.07,43251.0
2020-07-02 14:45:00,167.07,167.09,167.03,167.06,69299.0,167.07,167.09,167.03,167.06,69299.0
2020-07-02 14:50:00,167.06,167.09,167.0,167.01,51938.0,167.06,167.09,167.0,167.01,51938.0
2020-07-02 14:55:00,167.02,167.07,167.02,167.06,56288.0,167.02,167.07,167.02,167.06,56288.0
2020-07-02 15:00:00,167.04,167.09,167.03,167.04,94294.0,167.04,167.09,167.03,167.04,94294.0
2020-07-02 15:05:00,167.03,167.04,166.97,166.97,110396.0,167.03,167.04,166.97,166.97,110396.0
2020-07-02 15:10:00,166.99,166.99,166.89,166.91,124637.0,166.99,166.99,166.89,166.91,124637.0
2020-07-02 15:15:00,166.91,166.91,166.85,166.87,34250.0,166.91,166.91,166.85,166.87,34250.0
2020-07-02 15:20:00,166.88,166.92,166.83,166.9,57250.0,166.88,166.92,166.83,166.9,57250.0
2020-07-02 15:25:00,166.9,166.92,166.82,166.83,58425.0,166.9,166.92,166.82,166.83,58425.0
2020-07-02 15:30:00,166.83,166.89,166.81,166.87,43408.0,166.83,166.89,166.81,166.87,43408.0
2020-07-02 15:35:00,166.88,166.92,166.86,166.87,33218.0,166.88,166.92,166.86,166.87,33218.0
2020-07-02 15:40:00,166.87,166.93,166.86,166.88,100567.0,166.87,166.93,166.86,166.88,100567.0
2020-07-02 15:45:00,166.88,166.98,166.86,166.94,122878.0,166.88,166.98,166.86,166.94,122878.0
2020-07-02 15:50:00,166.94,166.97,166.86,166.87,155308.0,166.94,166.97,166.86,166.87,155308.0
2020-07-02 15:55:00,166.88,166.95,166.82,166.95,268492.0,166.88,166.95,166.82,166.95,268492.0
2020-07-06 09:30:00,167.75,167.93,167.65,167.76,455103.0,167.75,167.93,167.65,167.76,455103.0
2020-07-06 09:35:00,167.76,167.9,167.7,167.85,166101.0,167.76,167.9,167.7,167.85,166101.0
2020-07-06 09:40:00,167.87,167.98,167.81,167.86,151672.0,167.87,167.98,167.81,167.86,151672.0
2020-07-06 09:45:00,167.87,167.97,167.81,167.93,133158.0,167.87,167.97,167.81,167.93,133158.0
2020-07-06 09:50:00,167.93,167.93,167.74,167.78,90409.0,167.93,167.93,167.74,167.78,90409.0
2020-07-06 09:55:00,167.78,167.8,167.6,167.63,122606.0,167.78,167.8,167.6,167.63,122606.0
2020-07-06 10:00:00,167.64,167.87,167.45,167.73,208545.0,167.64,167.87,167.45,167.73,208545.0
2020-07-06 10:05:00,167.71,167.79,167.65,167.66,110533.0,167.71,167.79,167.65,167.66,110533.0
2020-07-06 10:10:00,167.65,167.67,167.37,167.46,251279.0,167.65,167.67,167.37,167.46,251279.0
2020-07-06 10:15:00,167.42,167.47,167.22,167.33,120196.0,167.42,167.47,167.22,167.33,120196.0
2020-07-06 10:20:00,167.34,167.4,167.19,167.39,139438.0,167.34,167.4,167.19,167.39,139438.0
2020-07-06 10:25:00,167.38,167.44,167.28,167.3,187517.0,167.38,167.44,167.28,167.3,187517.0
2020-07-06 10:30:00,167.31,167.58,167.25,167.48,96187.0,167.31,167.58,167.25,167.48,96187.0
2020-07-06 10:35:00,167.47,167.57,167.45,167.54,72209.0,167.47,167.57,167.45,167.54,72209.0
2020-07-06 10:40:00,167.53,167.64,167.52,167.59,156900.0,167.53,167.64,167.52,167.59,156900.0
2020-07-06 10:45:00,167.6,167.61,167.5,167.55,128105.0,167.6,167.61,167.5,167.55,128105.0
2020-07-06 10:50:00,167.56,167.65,167.53,167.59,41476.0,167.56,167.65,167.53,167.59,41476.0
2020-07-06 10:55:00,167.59,167.65,167.52,167.56,73796.0,167.59,167.65,167.52,167.56,73796.0
2020-07-06 11:00:00,167.55,167.58,167.52,167.54,31076.0,167.55,167.58,167.52,167.54,31076.0
2020-07-06 11:05:00,167.55,167.57,167.4,167.48,31464.0,167.55,167.57,167.4,167.48,31464.0
2020-07-06 11:10:00,167.49,167.6,167.45,167.59,41093.0,167.49,167.6,167.45,167.59,41093.0
2020-07-06 11:15:00,167.6,167.65,167.57,167.6,66006.0,167.6,167.65,167.57,167.6,66006.0
2020-07-06 11:20:00,167.6,167.7,167.54,167.68,89165.0,167.6,167.7,167.54,167.68,89165.0
2020-07-06 11:25:00,167.68,167.79,167.68,167.75,123695.0,167.68,167.79,167.68,167.75,123695.0
2020-07-06 11:30:00,167.75,167.76,167.66,167.71,44933.0,167.75,167.76,167.66,167.71,44933.0
2020-07-06 11:35:00,167.7,167.71,167.65,167.69,42857.0,167.7,167.71,167.65,167.69,42857.0
2020-07-06 11:40:00,167.68,167.69,167.54,167.62,64430.0,167.68,167.69,167.54,167.62,64430.0
2020-07-06 11:45:00,167.63,167.67,167.62,167.64,33909.0,167.63,167.67,167.62,167.64,33909.0
2020-07-06 11:50:00,167.65,167.76,167.64,167.71,39470.0,167.65,167.76,167.64,167.71,39470.0
2020-07-06 11:55:00,167.69,167.7,167.62,167.65,39843.0,167.69,167.7,167.62,167.65,39843.0
2020-07-06 12:00:00,167.65,167.73,167.65,167.7,58070.0,167.65,167.73,167.65,167.7,58070.0
2020-07-06 12:05:00,167.72,167.73,167.66,167.69,35514.0,167.72,167.73,167.66,167.69,35514.0
2020-07-06 12:10:00,167.7,167.72,167.66,167.68,25430.0,167.7,167.72,167.66,167.68,25430.0
2020-07-06 12:15:00,167.68,167.68,167.61,167.63,34709.0,167.68,167.68,167.61,167.63,34709.0
2020-07-06 12:20:00,167.64,167.64,167.55,167.58,40185.0,167.64,167.64,167.55,167.58,40185.0
2020-07-06 12:25:00,167.57,167.58,167.49,167.52,25723.0,167.57,167.58,167.49,167.52,25723.0
2020-07-06 12:30:00,167.53,167.57,167.43,167.46,53254.0,167.53,167.57,167.43,167.46,53254.0
2020-07-06 12:35:00,167.44,167.53,167.44,167.53,32721.0,167.44,167.53,167.44,167.53,32721.0
2020-07-06 12:40:00,167.53,167.57,167.51,167.55,37669.0,167.53,167.57,167.51,167.55,37669.0
2020-07-06 12:45:00,167.54,167.57,167.52,167.55,42419.0,167.54,167.57,167.52,167.55,42419.0
2020-07-06 12:50:00,167.55,167.62,167.53,167.61,19144.0,167.55,167.62,167.53,167.61,19144.0
2020-07-06 12:55:00,167.6,167.62,167.59,167.6,15881.0,167.6,167.62,167.59,167.6,15881.0
2020-07-06 13:00:00,167.61,167.64,167.6,167.63,23653.0,167.61,167.64,167.6,167.63,23653.0
2020-07-06 13:05:00,167.63,167.64,167.58,167.6,23478.0,167.63,167.64,167.58,167.6,23478.0
2020-07-06 13:10:00,167.59,167.64,167.59,167.61,18619.0,167.59,167.64,167.59,167.61,18619.0
2020-07-06 13:15:00,167.62,167.66,167.59,167.63,23869.0,167.62,167.66,167.59,167.63,23869.0
2020-07-06 13:20:00,167.64,167.7,167.57,167.65,50029.0,167.64,167.7,167.57,167.65,50029.0
2020-07-06 13:25:00,167.69,167.7,167.64,167.7,46425.0,167.69,167.7,167.64,167.7,46425.0
2020-07-06 13:30:00,167.71,167.73,167.67,167.7,35825.0,167.71,167.73,167.67,167.7,35825.0
2020-07-06 13:35:00,167.69,167.7,167.65,167.69,31898.0,167.69,167.7,167.65,167.69,31898.0
2020-07-06 13:40:00,167.69,167.72,167.64,167.67,39349.0,167.69,167.72,167.64,167.67,39349.0
2020-07-06 13:45:00,167.67,167.69,167.65,167.66,18329.0,167.67,167.69,167.65,167.66,18329.0
2020-07-06 13:50:00,167.64,167.67,167.62,167.65,35272.0,167.64,167.67,167.62,167.65,35272.0
2020-07-06 13:55:00,167.66,167.67,167.61,167.64,50183.0,167.66,167.67,167.61,167.64,50183.0
2020-07-06 14:00:00,167.63,167.67,167.62,167.65,24101.0,167.63,167.67,167.62,167.65,24101.0
2020-07-06 14:05:00,167.64,167.65,167.55,167.57,98730.0,167.64,167.65,167.55,167.57,98730.0
2020-07-06 14:10:00,167.57,167.68,167.57,167.68,68966.0,167.57,167.68,167.57,167.68,68966.0
2020-07-06 14:15:00,167.68,167.77,167.67,167.77,32593.0,167.68,167.77,167.67,167.77,32593.0
2020-07-06 14:20:00,167.77,167.77,167.73,167.76,17992.0,167.77,167.77,167.73,167.76,17992.0
2020-07-06 14:25:00,167.75,167.78,167.72,167.77,71558.0,167.75,167.78,167.72,167.77,71558.0
2020-07-06 14:30:00,167.77,167.8,167.74,167.79,48193.0,167.77,167.8,167.74,167.79,48193.0
2020-07-06 14:35:00,167.8,167.8,167.76,167.78,33167.0,167.8,167.8,167.76,167.78,33167.0
2020-07-06 14:40:00,167.78,167.79,167.76,167.77,39539.0,167.78,167.79,167.76,167.77,39539.0
2020-07-06 14:45:00,167.76,167.79,167.75,167.78,25975.0,167.76,167.79,167.75,167.78,25975.0
2020-07-06 14:50:00,167.78,167.88,167.77,167.88,131056.0,167.78,167.88,167.77,167.88,131056.0
2020-07-06 14:55:00,167.88,167.88,167.79,167.81,75265.0,167.88,167.88,167.79,167.81,75265.0
2020-07-06 15:00:00,167.8,167.87,167.79,167.81,63359.0,167.8,167.87,167.79,167.81,63359.0
2020-07-06 15:05:00,167.81,167.83,167.77,167.81,33866.0,167.81,167.83,167.77,167.81,33866.0
2020-07-06 15:10:00,167.81,167.82,167.75,167.82,22104.0,167.81,167.82,167.75,167.82,22104.0
2020-07-06 15:15:00,167.81,167.88,167.8,167.88,43788.0,167.81,167.88,167.8,167.88,43788.0
2020-07-06 15:20:00,167.87,167.87,167.84,167.86,21529.0,167.87,167.87,167.84,167.86,21529.0
2020-07-06 15:25:00,167.87,167.9,167.86,167.89,51122.0,167.87,167.9,167.86,167.89,51122.0
2020-07-06 15:30:00,167.89,167.92,167.87,167.89,91958.0,167.89,167.92,167.87,167.89,91958.0
2020-07-06 15:35:00,167.89,167.89,167.83,167.85,51170.0,167.89,167.89,167.83,167.85,51170.0
2020-07-06 15:40:00,167.84,167.88,167.84,167.87,49778.0,167.84,167.88,167.84,167.87,49778.0
2020-07-06 15:45:00,167.87,167.93,167.86,167.93,71626.0,167.87,167.93,167.86,167.93,71626.0
2020-07-06 15:50:00,167.92,167.94,167.85,167.9,95660.0,167.92,167.94,167.85,167.9,95660.0
2020-07-06 15:55:00,167.89,168.0,167.82,167.97,356431.0,167.89,168.0,167.82,167.97,356431.0
2020-07-07 09:30:00,167.35,167.59,167.35,167.56,234319.0,167.35,167.59,167.35,167.56,234319.0
2020-07-07 09:35:00,167.57,167.67,167.56,167.64,144378.0,167.57,167.67,167.56,167.64,144378.0
2020-07-07 09:40:00,167.66,167.84,167.66,167.76,154216.0,167.66,167.84,167.66,167.76,154216.0
2020-07-07 09:45:00,167.76,167.83,167.7,167.76,122728.0,167.76,167.83,167.7,167.76,122728.0
2020-07-07 09:50:00,167.77,167.81,167.64,167.77,51613.0,167.77,167.81,167.64,167.77,51613.0
2020-07-07 09:55:00,167.77,167.92,167.73,167.8,230371.0,167.77,167.92,167.73,167.8,230371.0
2020-07-07 10:00:00,167.77,168.3,167.76,168.2,696245.0,167.77,168.3,167.76,168.2,696245.0
2020-07-07 10:05:00,168.21,168.48,168.2,168.47,190437.0,168.21,168.48,168.2,168.47,190437.0
2020-07-07 10:10:00,168.47,168.82,168.45,168.55,533475.0,168.47,168.82,168.45,168.55,533475.0
2020-07-07 10:15:00,168.55,168.67,168.48,168.48,365387.0,168.55,168.67,168.48,168.48,365387.0
2020-07-07 10:20:00,168.5,168.71,168.44,168.54,425012.0,168.5,168.71,168.44,168.54,425012.0
2020-07-07 10:25:00,168.57,168.66,168.54,168.61,216867.0,168.57,168.66,168.54,168.61,216867.0
2020-07-07 10:30:00,168.61,168.78,168.45,168.46,182326.0,168.61,168.78,168.45,168.46,182326.0
2020-07-07 10:35:00,168.5,168.62,168.46,168.62,151875.0,168.5,168.62,168.46,168.62,151875.0
2020-07-07 10:40:00,168.61,168.66,168.5,168.52,84275.0,168.61,168.66,168.5,168.52,84275.0
2020-07-07 10:45:00,168.54,168.64,168.53,168.59,117142.0,168.54,168.64,168.53,168.59,117142.0
2020-07-07 10:50:00,168.59,168.88,168.59,168.77,176734.0,168.59,168.88,168.59,168.77,176734.0
2020-07-07 10:55:00,168.81,168.87,168.6,168.63,200901.0,168.81,168.87,168.6,168.63,200901.0
2020-07-07 11:00:00,168.63,168.73,168.56,168.71,172650.0,168.63,168.73,168.56,168.71,172650.0
2020-07-07 11:05:00,168.71,168.74,168.52,168.56,184764.0,168.71,168.74,168.52,168.56,184764.0
2020-07-07 11:10:00,168.56,168.67,168.56,168.62,76106.0,168.56,168.67,168.56,168.62,76106.0
2020-07-07 11:15:00,168.62,168.7,168.55,168.7,60579.0,168.62,168.7,168.55,168.7,60579.0
2020-07-07 11:20:00,168.7,168.73,168.62,168.63,83404.0,168.7,168.73,168.62,168.63,83404.0
2020-07-07 11:25:00,168.62,168.7,168.61,168.63,209975.0,168.62,168.7,168.61,168.63,209975.0
2020-07-07 11:30:00,168.67,168.71,168.62,168.63,59897.0,168.67,168.71,168.62,168.63,59897.0
2020-07-07 11:35:00,168.63,168.69,168.56,168.67,117015.0,168.63,168.69,168.56,168.67,117015.0
2020-07-07 11:40:00,168.67,168.69,168.63,168.64,38351.0,168.67,168.69,168.63,168.64,38351.0
2020-07-07 11:45:00,168.65,168.71,168.6,168.68,55942.0,168.65,168.71,168.6,168.68,55942.0
2020-07-07 11:50:00,168.67,168.84,168.65,168.82,107056.0,168.67,168.84,168.65,168.82,107056.0
2020-07-07 11:55:00,168.83,168.89,168.75,168.76,188395.0,168.83,168.89,168.75,168.76,188395.0
2020-07-07 12:00:00,168.78,168.84,168.71,168.71,68658.0,168.78,168.84,168.71,168.71,68658.0
2020-07-07 12:05:00,168.72,168.87,168.72,168.85,138004.0,168.72,168.87,168.72,168.85,138004.0
2020-07-07 12:10:00,168.85,168.86,168.78,168.8,50510.0,168.85,168.86,168.78,168.8,50510.0
2020-07-07 12:15:00,168.78,168.79,168.62,168.62,101491.0,168.78,168.79,168.62,168.62,101491.0
2020-07-07 12:20:00,168.62,168.73,168.6,168.7,53116.0,168.62,168.73,168.6,168.7,53116.0
2020-07-07 12:25:00,168.7,168.77,168.63,168.75,44497.0,168.7,168.77,168.63,168.75,44497.0
2020-07-07 12:30:00,168.76,168.81,168.72,168.8,39482.0,168.76,168.81,168.72,168.8,39482.0
2020-07-07 12:35:00,168.81,168.81,168.75,168.77,25571.0,168.81,168.81,168.75,168.77,25571.0
2020-07-07 12:40:00,168.76,168.79,168.68,168.69,115694.0,168.76,168.79,168.68,168.69,115694.0
2020-07-07 12:45:00,168.7,168.8,168.66,168.78,45650.0,168.7,168.8,168.66,168.78,45650.0
2020-07-07 12:50:00,168.79,168.82,168.75,168.77,107734.0,168.79,168.82,168.75,168.77,107734.0
2020-07-07 12:55:00,168.79,168.85,168.75,168.82,120475.0,168.79,168.85,168.75,168.82,120475.0
2020-07-07 13:00:00,168.83,168.83,168.75,168.75,59537.0,168.83,168.83,168.75,168.75,59537.0
2020-07-07 13:05:00,168.75,168.83,168.72,168.78,46339.0,168.75,168.83,168.72,168.78,46339.0
2020-07-07 13:10:00,168.78,168.85,168.77,168.83,39553.0,168.78,168.85,168.77,168.83,39553.0
2020-07-07 13:15:00,168.84,168.86,168.8,168.84,38544.0,168.84,168.86,168.8,168.84,38544.0
2020-07-07 13:20:00,168.82,168.9,168.8,168.87,72147.0,168.82,168.9,168.8,168.87,72147.0
2020-07-07 13:25:00,168.85,168.9,168.81,168.88,33126.0,168.85,168.9,168.81,168.88,33126.0
2020-07-07 13:30:00,168.87,168.89,168.81,168.84,43160.0,168.87,168.89,168.81,168.84,43160.0
2020-07-07 13:35:00,168.84,168.89,168.83,168.87,57799.0,168.84,168.89,168.83,168.87,57799.0
2020-07-07 13:40:00,168.87,168.94,168.87,168.89,131702.0,168.87,168.94,168.87,168.89,131702.0
2020-07-07 13:45:00,168.88,168.92,168.85,168.86,104988.0,168.88,168.92,168.85,168.86,104988.0
2020-07-07 13:50:00,168.85,168.88,168.83,168.87,32470.0,168.85,168.88,168.83,168.87,32470.0
2020-07-07 13:55:00,168.87,168.87,168.83,168.84,46280.0,168.87,168.87,168.83,168.84,46280.0
2020-07-07 14:00:00,168.84,168.86,168.73,168.74,44695.0,168.84,168.86,168.73,168.74,44695.0
2020-07-07 14:05:00,168.74,168.77,168.72,168.76,39337.0,168.74,168.77,168.72,168.76,39337.0
2020-07-07 14:10:00,168.76,168.83,168.75,168.83,18135.0,168.76,168.83,168.75,168.83,18135.0
2020-07-07 14:15:00,168.82,168.85,168.79,168.83,55251.0,168.82,168.85,168.79,168.83,55251.0
2020-07-07 14:20:00,168.83,168.88,168.8,168.86,145234.0,168.83,168.88,168.8,168.86,145234.0
2020-07-07 14:25:00,168.85,168.89,168.85,168.88,48001.0,168.85,168.89,168.85,168.88,48001.0
2020-07-07 14:30:00,168.88,168.89,168.77,168.8,291077.0,168.88,168.89,168.77,168.8,291077.0
2020-07-07 14:35:00,168.8,168.83,168.77,168.78,36144.0,168.8,168.83,168.77,168.78,36144.0
2020-07-07 14:40:00,168.77,168.81,168.76,168.77,21546.0,168.77,168.81,168.76,168.77,21546.0
2020-07-07 14:45:00,168.76,168.8,168.76,168.79,27043.0,168.76,168.8,168.76,168.79,27043.0
2020-07-07 14:50:00,168.8,168.83,168.77,168.78,38759.0,168.8,168.83,168.77,168.78,38759.0
2020-07-07 14:55:00,168.78,168.82,168.77,168.79,51436.0,168.78,168.82,168.77,168.79,51436.0
2020-07-07 15:00:00,168.79,168.79,168.7,168.72,64847.0,168.79,168.79,168.7,168.72,64847.0
2020-07-07 15:05:00,168.72,168.8,168.7,168.77,34536.0,168.72,168.8,168.7,168.77,34536.0
2020-07-07 15:10:00,168.76,168.77,168.71,168.72,45966.0,168.76,168.77,168.71,168.72,45966.0
2020-07-07 15:15:00,168.73,168.78,168.72,168.75,31415.0,168.73,168.78,168.72,168.75,31415.0
2020-07-07 15:20:00,168.76,168.78,168.7,168.72,55986.0,168.76,168.78,168.7,168.72,55986.0
2020-07-07 15:25:00,168.72,168.8,168.72,168.8,163298.0,168.72,168.8,168.72,168.8,163298.0
2020-07-07 15:30:00,168.79,168.89,168.79,168.87,141432.0,168.79,168.89,168.79,168.87,141432.0
2020-07-07 15:35:00,168.87,168.95,168.86,168.91,162404.0,168.87,168.95,168.86,168.91,162404.0
2020-07-07 15:40:00,168.9,168.95,168.88,168.91,125749.0,168.9,168.95,168.88,168.91,125749.0
2020-07-07 15:45:00,168.91,168.94,168.86,168.88,124462.0,168.91,168.94,168.86,168.88,124462.0
2020-07-07 15:50:00,168.89,168.94,168.87,168.9,158769.0,168.89,168.94,168.87,168.9,158769.0
2020-07-07 15:55:00,168.91,169.0,168.86,169.0,407518.0,168.91,169.0,168.86,169.0,407518.0
2020-07-08 09:30:00,170.32,170.6,170.22,170.57,598525.0,170.32,170.6,170.22,170.57,598525.0
2020-07-08 09:35:00,170.58,170.62,170.37,170.49,287225.0,170.58,170.62,170.37,170.49,287225.0
2020-07-08 09:40:00,170.5,170.54,170.39,170.49,152692.0,170.5,170.54,170.39,170.49,152692.0
2020-07-08 09:45:00,170.48,170.63,170.42,170.43,279962.0,170.48,170.63,170.42,170.43,279962.0
2020-07-08 09:50:00,170.42,170.51,170.06,170.06,462180.0,170.42,170.51,170.06,170.06,462180.0
2020-07-08 09:55:00,170.07,170.3,170.03,170.17,234654.0,170.07,170.3,170.03,170.17,234654.0
2020-07-08 10:00:00,170.16,170.24,170.03,170.23,197714.0,170.16,170.24,170.03,170.23,197714.0
2020-07-08 10:05:00,170.22,170.43,170.19,170.38,109975.0,170.22,170.43,170.19,170.38,109975.0
2020-07-08 10:10:00,170.39,170.46,170.37,170.38,112922.0,170.39,170.46,170.37,170.38,112922.0
2020-07-08 10:15:00,170.37,170.49,170.31,170.44,116389.0,170.37,170.49,170.31,170.44,116389.0
2020-07-08 10:20:00,170.44,170.81,170.44,170.8,176965.0,170.44,170.81,170.44,170.8,176965.0
2020-07-08 10:25:00,170.8,170.86,170.58,170.62,242101.0,170.8,170.86,170.58,170.62,242101.0
2020-07-08 10:30:00,170.63,170.65,170.44,170.59,261785.0,170.63,170.65,170.44,170.59,261785.0
2020-07-08 10:35:00,170.59,170.64,170.46,170.48,197990.0,170.59,170.64,170.46,170.48,197990.0
2020-07-08 10:40:00,170.46,170.51,170.34,170.36,108240.0,170.46,170.51,170.34,170.36,108240.0
2020-07-08 10:45:00,170.38,170.69,170.37,170.64,260385.0,170.38,170.69,170.37,170.64,260385.0
2020-07-08 10:50:00,170.64,170.64,170.38,170.46,326038.0,170.64,170.64,170.38,170.46,326038.0
2020-07-08 10:55:00,170.47,170.48,170.29,170.29,134229.0,170.47,170.48,170.29,170.29,134229.0
2020-07-08 11:00:00,170.3,170.39,170.18,170.36,115972.0,170.3,170.39,170.18,170.36,115972.0
2020-07-08 11:05:00,170.37,170.45,170.19,170.26,111556.0,170.37,170.45,170.19,170.26,111556.0
2020-07-08 11:10:00,170.25,170.33,170.2,170.31,69005.0,170.25,170.33,170.2,170.31,69005.0
2020-07-08 11:15:00,170.31,170.39,170.17,170.18,102073.0,170.31,170.39,170.17,170.18,102073.0
2020-07-08 11:20:00,170.19,170.25,170.02,170.16,230042.0,170.19,170.25,170.02,170.16,230042.0
2020-07-08 11:25:00,170.15,170.15,170.0,170.02,215376.0,170.15,170.15,170.0,170.02,215376.0
2020-07-08 11:30:00,170.02,170.15,169.99,170.09,265755.0,170.02,170.15,169.99,170.09,265755.0
2020-07-08 11:35:00,170.09,170.24,170.07,170.21,96378.0,170.09,170.24,170.07,170.21,96378.0
2020-07-08 11:40:00,170.21,170.26,170.11,170.14,71131.0,170.21,170.26,170.11,170.14,71131.0
2020-07-08 11:45:00,170.12,170.29,170.08,170.23,96710.0,170.12,170.29,170.08,170.23,96710.0
2020-07-08 11:50:00,170.23,170.25,170.14,170.15,167452.0,170.23,170.25,170.14,170.15,167452.0
2020-07-08 11:55:00,170.16,170.27,170.11,170.24,48540.0,170.16,170.27,170.11,170.24,48540.0
2020-07-08 12:00:00,170.24,170.35,170.24,170.34,54462.0,170.24,170.35,170.24,170.34,54462.0
2020-07-08 12:05:00,170.34,170.41,170.32,170.34,44671.0,170.34,170.41,170.32,170.34,44671.0
2020-07-08 12:10:00,170.34,170.44,170.34,170.43,47210.0,170.34,170.44,170.34,170.43,47210.0
2020-07-08 12:15:00,170.44,170.49,170.36,170.41,62485.0,170.44,170.49,170.36,170.41,62485.0
2020-07-08 12:20:00,170.43,170.43,170.28,170.31,52251.0,170.43,170.43,170.28,170.31,52251.0
2020-07-08 12:25:00,170.36,170.36,170.26,170.3,44857.0,170.36,170.36,170.26,170.3,44857.0
2020-07-08 12:30:00,170.3,170.37,170.3,170.35,40941.0,170.3,170.37,170.3,170.35,40941.0
2020-07-08 12:35:00,170.34,170.35,170.26,170.26,30518.0,170.34,170.35,170.26,170.26,30518.0
2020-07-08 12:40:00,170.26,170.31,170.23,170.31,39621.0,170.26,170.31,170.23,170.31,39621.0
2020-07-08 12:45:00,170.3,170.36,170.28,170.33,23919.0,170.3,170.36,170.28,170.33,23919.0
2020-07-08 12:50:00,170.34,170.39,170.34,170.39,44696.0,170.34,170.39,170.34,170.39,44696.0
2020-07-08 12:55:00,170.38,170.39,170.29,170.35,73306.0,170.38,170.39,170.29,170.35,73306.0
2020-07-08 13:00:00,170.34,170.41,170.3,170.41,56354.0,170.34,170.41,170.3,170.41,56354.0
2020-07-08 13:05:00,170.4,170.4,170.34,170.39,80375.0,170.4,170.4,170.34,170.39,80375.0
2020-07-08 13:10:00,170.39,170.44,170.36,170.39,26170.0,170.39,170.44,170.36,170.39,26170.0
2020-07-08 13:15:00,170.38,170.47,170.34,170.43,99065.0,170.38,170.47,170.34,170.43,99065.0
2020-07-08 13:20:00,170.44,170.5,170.38,170.4,56751.0,170.44,170.5,170.38,170.4,56751.0
2020-07-08 13:25:00,170.39,170.41,170.2,170.21,242091.0,170.39,170.41,170.2,170.21,242091.0
2020-07-08 13:30:00,170.21,170.22,170.1,170.17,124254.0,170.21,170.22,170.1,170.17,124254.0
2020-07-08 13:35:00,170.17,170.25,170.14,170.22,36544.0,170.17,170.25,170.14,170.22,36544.0
2020-07-08 13:40:00,170.25,170.26,170.15,170.24,27472.0,170.25,170.26,170.15,170.24,27472.0
2020-07-08 13:45:00,170.23,170.28,170.22,170.24,27373.0,170.23,170.28,170.22,170.24,27373.0
2020-07-08 13:50:00,170.25,170.28,170.19,170.22,133307.0,170.25,170.28,170.19,170.22,133307.0
2020-07-08 13:55:00,170.21,170.23,170.14,170.19,74445.0,170.21,170.23,170.14,170.19,74445.0
2020-07-08 14:00:00,170.18,170.25,170.13,170.14,52031.0,170.18,170.25,170.13,170.14,52031.0
2020-07-08 14:05:00,170.14,170.17,170.1,170.11,67513.0,170.14,170.17,170.1,170.11,67513.0
2020-07-08 14:10:00,170.12,170.16,170.1,170.11,33180.0,170.12,170.16,170.1,170.11,33180.0
2020-07-08 14:15:00,170.11,170.13,170.08,170.09,44474.0,170.11,170.13,170.08,170.09,44474.0
2020-07-08 14:20:00,170.09,170.12,170.07,170.08,44144.0,170.09,170.12,170.07,170.08,44144.0
2020-07-08 14:25:00,170.07,170.1,170.03,170.08,62490.0,170.07,170.1,170.03,170.08,62490.0
2020-07-08 14:30:00,170.09,170.11,169.9,170.04,163430.0,170.09,170.11,169.9,170.04,163430.0
2020-07-08 14:35:00,170.04,170.04,169.9,169.91,48062.0,170.04,170.04,169.9,169.91,48062.0
2020-07-08 14:40:00,169.91,169.92,169.82,169.87,64836.0,169.91,169.92,169.82,169.87,64836.0
2020-07-08 14:45:00,169.87,169.92,169.78,169.81,92533.0,169.87,169.92,169.78,169.81,92533.0
2020-07-08 14:50:00,169.82,169.88,169.78,169.87,44838.0,169.82,169.88,169.78,169.87,44838.0
2020-07-08 14:55:00,169.88,170.0,169.87,170.0,66034.0,169.88,170.0,169.87,170.0,66034.0
2020-07-08 15:00:00,169.99,170.08,169.97,170.05,86084.0,169.99,170.08,169.97,170.05,86084.0
2020-07-08 15:05:00,170.06,170.09,170.0,170.06,81454.0,170.06,170.09,170.0,170.06,81454.0
2020-07-08 15:10:00,170.05,170.12,170.03,170.11,52407.0,170.05,170.12,170.03,170.11,52407.0
2020-07-08 15:15:00,170.12,170.19,170.1,170.18,35701.0,170.12,170.19,170.1,170.18,35701.0
2020-07-08 15:20:00,170.18,170.19,170.09,170.13,88950.0,170.18,170.19,170.09,170.13,88950.0
2020-07-08 15:25:00,170.14,170.16,170.11,170.15,64983.0,170.14,170.16,170.11,170.15,64983.0
2020-07-08 15:30:00,170.15,170.16,170.08,170.11,105857.0,170.15,170.16,170.08,170.11,105857.0
2020-07-08 15:35:00,170.1,170.13,170.05,170.07,80805.0,170.1,170.13,170.05,170.07,80805.0
2020-07-08 15:40:00,170.06,170.13,170.06,170.12,62949.0,170.06,170.13,170.06,170.12,62949.0
2020-07-08 15:45:00,170.12,170.12,170.02,170.02,96958.0,170.12,170.12,170.02,170.02,96958.0
2020-07-08 15:50:00,170.03,170.06,170.0,170.01,136497.0,170.03,170.06,170.0,170.01,136497.0
2020-07-08 15:55:00,170.01,170.07,169.98,170.06,399667.0,170.01,170.07,169.98,170.06,399667.0
2020-07-09 09:30:00,170.48,170.53,170.27,170.43,322325.0,170.48,170.53,170.27,170.43,322325.0
2020-07-09 09:35:00,170.43,170.49,170.09,170.23,218865.0,170.43,170.49,170.09,170.23,218865.0
2020-07-09 09:40:00,170.22,170.25,170.13,170.18,90257.0,170.22,170.25,170.13,170.18,90257.0
2020-07-09 09:45:00,170.19,170.42,170.19,170.39,109201.0,170.19,170.42,170.19,170.39,109201.0
2020-07-09 09:50:00,170.37,170.43,170.28,170.36,151004.0,170.37,170.43,170.28,170.36,151004.0
2020-07-09 09:55:00,170.36,170.44,170.31,170.33,121461.0,170.36,170.44,170.31,170.33,121461.0
2020-07-09 10:00:00,170.35,170.59,170.2,170.57,168545.0,170.35,170.59,170.2,170.57,168545.0
2020-07-09 10:05:00,170.55,170.64,170.5,170.5,124207.0,170.55,170.64,170.5,170.5,124207.0
2020-07-09 10:10:00,170.51,170.62,170.28,170.39,237165.0,170.51,170.62,170.28,170.39,237165.0
2020-07-09 10:15:00,170.36,170.4,170.14,170.22,118588.0,170.36,170.4,170.14,170.22,118588.0
2020-07-09 10:20:00,170.21,170.31,170.16,170.26,193421.0,170.21,170.31,170.16,170.26,193421.0
2020-07-09 10:25:00,170.29,170.53,170.28,170.53,171664.0,170.29,170.53,170.28,170.53,171664.0
2020-07-09 10:30:00,170.53,170.6,170.48,170.55,153753.0,170.53,170.6,170.48,170.55,153753.0
2020-07-09 10:35:00,170.56,170.59,170.14,170.25,196478.0,170.56,170.59,170.14,170.25,196478.0
2020-07-09 10:40:00,170.23,170.27,170.04,170.05,156947.0,170.23,170.27,170.04,170.05,156947.0
2020-07-09 10:45:00,170.03,170.04,169.78,169.79,393826.0,170.03,170.04,169.78,169.79,393826.0
2020-07-09 10:50:00,169.81,170.12,169.71,170.1,165145.0,169.81,170.12,169.71,170.1,165145.0
2020-07-09 10:55:00,170.1,170.16,169.67,169.75,179301.0,170.1,170.16,169.67,169.75,179301.0
2020-07-09 11:00:00,169.73,169.94,169.04,169.04,539238.0,169.73,169.94,169.04,169.04,539238.0
2020-07-09 11:05:00,169.04,169.24,168.78,169.21,509097.0,169.04,169.24,168.78,169.21,509097.0
2020-07-09 11:10:00,169.23,169.37,169.18,169.32,273589.0,169.23,169.37,169.18,169.32,273589.0
2020-07-09 11:15:00,169.32,169.32,168.86,168.93,168197.0,169.32,169.32,168.86,168.93,168197.0
2020-07-09 11:20:00,168.91,169.36,168.91,169.33,206957.0,168.91,169.36,168.91,169.33,206957.0
2020-07-09 11:25:00,169.3,169.38,169.09,169.29,165276.0,169.3,169.38,169.09,169.29,165276.0
2020-07-09 11:30:00,169.29,169.37,169.22,169.24,87305.0,169.29,169.37,169.22,169.24,87305.0
2020-07-09 11:35:00,169.22,169.45,169.21,169.41,60917.0,169.22,169.45,169.21,169.41,60917.0
2020-07-09 11:40:00,169.42,169.42,169.18,169.21,93858.0,169.42,169.42,169.18,169.21,93858.0
2020-07-09 11:45:00,169.24,169.26,169.12,169.14,199509.0,169.24,169.26,169.12,169.14,199509.0
2020-07-09 11:50:00,169.15,169.43,169.15,169.42,92431.0,169.15,169.43,169.15,169.42,92431.0
2020-07-09 11:55:00,169.42,169.42,169.27,169.32,51363.0,169.42,169.42,169.27,169.32,51363.0
2020-07-09 12:00:00,169.27,169.32,169.17,169.26,80282.0,169.27,169.32,169.17,169.26,80282.0
2020-07-09 12:05:00,169.26,169.26,169.17,169.2,73192.0,169.26,169.26,169.17,169.2,73192.0
2020-07-09 12:10:00,169.2,169.31,169.17,169.17,55512.0,169.2,169.31,169.17,169.17,55512.0
2020-07-09 12:15:00,169.17,169.26,169.13,169.25,97612.0,169.17,169.26,169.13,169.25,97612.0
2020-07-09 12:20:00,169.26,169.27,169.17,169.21,56162.0,169.26,169.27,169.17,169.21,56162.0
2020-07-09 12:25:00,169.21,169.22,169.04,169.08,131430.0,169.21,169.22,169.04,169.08,131430.0
2020-07-09 12:30:00,169.07,169.17,169.06,169.08,107107.0,169.07,169.17,169.06,169.08,107107.0
2020-07-09 12:35:00,169.1,169.1,168.96,168.96,72249.0,169.1,169.1,168.96,168.96,72249.0
2020-07-09 12:40:00,168.96,169.08,168.96,169.02,78365.0,168.96,169.08,168.96,169.02,78365.0
2020-07-09 12:45:00,169.01,169.04,168.95,169.0,93012.0,169.01,169.04,168.95,169.0,93012.0
2020-07-09 12:50:00,169.0,169.06,168.95,168.98,84128.0,169.0,169.06,168.95,168.98,84128.0
2020-07-09 12:55:00,168.97,169.15,168.97,169.14,82725.0,168.97,169.15,168.97,169.14,82725.0
2020-07-09 13:00:00,169.14,169.18,169.01,169.13,59283.0,169.14,169.18,169.01,169.13,59283.0
2020-07-09 13:05:00,169.13,169.17,169.06,169.09,55746.0,169.13,169.17,169.06,169.09,55746.0
2020-07-09 13:10:00,169.08,169.13,169.0,169.08,121683.0,169.08,169.13,169.0,169.08,121683.0
2020-07-09 13:15:00,169.09,169.12,169.03,169.1,28630.0,169.09,169.12,169.03,169.1,28630.0
2020-07-09 13:20:00,169.09,169.1,168.95,169.0,155205.0,169.09,169.1,168.95,169.0,155205.0
2020-07-09 13:25:00,169.01,169.1,168.95,169.03,121162.0,169.01,169.1,168.95,169.03,121162.0
2020-07-09 13:30:00,169.03,169.11,168.98,169.11,68275.0,169.03,169.11,168.98,169.11,68275.0
2020-07-09 13:35:00,169.1,169.13,169.06,169.12,23045.0,169.1,169.13,169.06,169.12,23045.0
2020-07-09 13:40:00,169.13,169.2,169.1,169.16,42102.0,169.13,169.2,169.1,169.16,42102.0
2020-07-09 13:45:00,169.16,169.24,169.13,169.23,52103.0,169.16,169.24,169.13,169.23,52103.0
2020-07-09 13:50:00,169.24,169.3,169.19,169.29,54128.0,169.24,169.3,169.19,169.29,54128.0
2020-07-09 13:55:00,169.29,169.3,169.23,169.27,38796.0,169.29,169.3,169.23,169.27,38796.0
2020-07-09 14:00:00,169.27,169.33,169.18,169.3,185231.0,169.27,169.33,169.18,169.3,185231.0
2020-07-09 14:05:00,169.3,169.33,169.25,169.33,115801.0,169.3,169.33,169.25,169.33,115801.0
2020-07-09 14:10:00,169.34,169.39,169.26,169.36,106601.0,169.34,169.39,169.26,169.36,106601.0
2020-07-09 14:15:00,169.36,169.37,169.31,169.35,44700.0,169.36,169.37,169.31,169.35,44700.0
2020-07-09 14:20:00,169.35,169.37,169.3,169.31,42299.0,169.35,169.37,169.3,169.31,42299.0
2020-07-09 14:25:00,169.31,169.38,169.31,169.33,40838.0,169.31,169.38,169.31,169.33,40838.0
2020-07-09 14:30:00,169.34,169.38,169.33,169.37,28865.0,169.34,169.38,169.33,169.37,28865.0
2020-07-09 14:35:00,169.38,169.41,169.35,169.4,27286.0,169.38,169.41,169.35,169.4,27286.0
2020-07-09 14:40:00,169.39,169.54,169.38,169.54,56749.0,169.39,169.54,169.38,169.54,56749.0
2020-07-09 14:45:00,169.53,169.62,169.47,169.59,78890.0,169.53,169.62,169.47,169.59,78890.0
2020-07-09 14:50:00,169.6,169.64,169.55,169.56,34666.0,169.6,169.64,169.55,169.56,34666.0
2020-07-09 14:55:00,169.57,169.61,169.52,169.6,40315.0,169.57,169.61,169.52,169.6,40315.0
2020-07-09 15:00:00,169.61,169.64,169.46,169.61,153422.0,169.61,169.64,169.46,169.61,153422.0
2020-07-09 15:05:00,169.6,169.61,169.45,169.47,154774.0,169.6,169.61,169.45,169.47,154774.0
2020-07-09 15:10:00,169.46,169.51,169.43,169.5,82702.0,169.46,169.51,169.43,169.5,82702.0
2020-07-09 15:15:00,169.51,169.54,169.48,169.53,39077.0,169.51,169.54,169.48,169.53,39077.0
2020-07-09 15:20:00,169.53,169.54,169.39,169.42,74569.0,169.53,169.54,169.39,169.42,74569.0
2020-07-09 15:25:00,169.42,169.44,169.38,169.4,45218.0,169.42,169.44,169.38,169.4,45218.0
2020-07-09 15:30:00,169.41,169.42,169.33,169.37,54258.0,169.41,169.42,169.33,169.37,54258.0
2020-07-09 15:35:00,169.37,169.43,169.37,169.41,59934.0,169.37,169.43,169.37,169.41,59934.0
2020-07-09 15:40:00,169.41,169.42,169.35,169.4,65743.0,169.41,169.42,169.35,169.4,65743.0
2020-07-09 15:45:00,169.4,169.51,169.39,169.5,118159.0,169.4,169.51,169.39,169.5,118159.0
2020-07-09 15:50:00,169.5,169.52,169.46,169.5,208437.0,169.5,169.52,169.46,169.5,208437.0
2020-07-09 15:55:00,169.5,169.59,169.45,169.59,289347.0,169.5,169.59,169.45,169.59,289347.0
2020-07-10 09:30:00,169.95,170.15,169.7,169.82,273781.0,169.95,170.15,169.7,169.82,273781.0
2020-07-10 09:35:00,169.82,170.06,169.79,170.03,126759.0,169.82,170.06,169.79,170.03,126759.0
2020-07-10 09:40:00,169.99,170.02,169.8,169.87,120562.0,169.99,170.02,169.8,169.87,120562.0
2020-07-10 09:45:00,169.86,169.93,169.77,169.81,109159.0,169.86,169.93,169.77,169.81,109159.0
2020-07-10 09:50:00,169.81,169.85,169.54,169.6,126207.0,169.81,169.85,169.54,169.6,126207.0
2020-07-10 09:55:00,169.6,169.71,169.47,169.48,144020.0,169.6,169.71,169.47,169.48,144020.0
2020-07-10 10:00:00,169.48,169.52,169.3,169.32,164557.0,169.48,169.52,169.3,169.32,164557.0
2020-07-10 10:05:00,169.33,169.44,169.28,169.38,61077.0,169.33,169.44,169.28,169.38,61077.0
2020-07-10 10:10:00,169.39,169.79,169.38,169.79,95822.0,169.39,169.79,169.38,169.79,95822.0
2020-07-10 10:15:00,169.78,169.79,169.59,169.73,85095.0,169.78,169.79,169.59,169.73,85095.0
2020-07-10 10:20:00,169.72,169.76,169.65,169.69,68105.0,169.72,169.76,169.65,169.69,68105.0
2020-07-10 10:25:00,169.68,169.77,169.65,169.71,83368.0,169.68,169.77,169.65,169.71,83368.0
2020-07-10 10:30:00,169.72,169.77,169.64,169.65,56220.0,169.72,169.77,169.64,169.65,56220.0
2020-07-10 10:35:00,169.65,169.66,169.54,169.57,85675.0,169.65,169.66,169.54,169.57,85675.0
2020-07-10 10:40:00,169.59,169.62,169.48,169.48,42093.0,169.59,169.62,169.48,169.48,42093.0
2020-07-10 10:45:00,169.49,169.62,169.47,169.62,55304.0,169.49,169.62,169.47,169.62,55304.0
2020-07-10 10:50:00,169.62,169.65,169.57,169.58,38837.0,169.62,169.65,169.57,169.58,38837.0
2020-07-10 10:55:00,169.58,169.58,169.38,169.4,89701.0,169.58,169.58,169.38,169.4,89701.0
2020-07-10 11:00:00,169.4,169.4,169.25,169.27,113107.0,169.4,169.4,169.25,169.27,113107.0
2020-07-10 11:05:00,169.28,169.41,169.23,169.36,99151.0,169.28,169.41,169.23,169.36,99151.0
2020-07-10 11:10:00,169.35,169.38,169.18,169.2,104269.0,169.35,169.38,169.18,169.2,104269.0
2020-07-10 11:15:00,169.21,169.29,169.13,169.18,120184.0,169.21,169.29,169.13,169.18,120184.0
2020-07-10 11:20:00,169.16,169.21,169.08,169.1,100787.0,169.16,169.21,169.08,169.1,100787.0
2020-07-10 11:25:00,169.1,169.14,169.01,169.04,131809.0,169.1,169.14,169.01,169.04,131809.0
2020-07-10 11:30:00,169.02,169.07,168.95,168.98,102793.0,169.02,169.07,168.95,168.98,102793.0
2020-07-10 11:35:00,168.99,169.03,168.92,169.0,122246.0,168.99,169.03,168.92,169.0,122246.0
2020-07-10 11:40:00,169.0,169.17,168.95,169.13,149362.0,169.0,169.17,168.95,169.13,149362.0
2020-07-10 11:45:00,169.12,169.15,169.04,169.07,53328.0,169.12,169.15,169.04,169.07,53328.0
2020-07-10 11:50:00,169.07,169.07,168.97,169.0,30405.0,169.07,169.07,168.97,169.0,30405.0
2020-07-10 11:55:00,168.99,169.03,168.65,168.94,282151.0,168.99,169.03,168.65,168.94,282151.0
2020-07-10 12:00:00,168.93,169.1,168.87,168.96,119116.0,168.93,169.1,168.87,168.96,119116.0
2020-07-10 12:05:00,168.96,169.08,168.95,169.05,34446.0,168.96,169.08,168.95,169.05,34446.0
2020-07-10 12:10:00,169.06,169.17,169.01,169.12,143251.0,169.06,169.17,169.01,169.12,143251.0
2020-07-10 12:15:00,169.12,169.12,169.03,169.05,42086.0,169.12,169.12,169.03,169.05,42086.0
2020-07-10 12:20:00,169.06,169.08,168.97,169.0,32861.0,169.06,169.08,168.97,169.0,32861.0
2020-07-10 12:25:00,168.99,169.01,168.94,168.97,43101.0,168.99,169.01,168.94,168.97,43101.0
2020-07-10 12:30:00,168.98,169.02,168.96,168.99,33800.0,168.98,169.02,168.96,168.99,33800.0
2020-07-10 12:35:00,168.98,169.03,168.67,168.7,165641.0,168.98,169.03,168.67,168.7,165641.0
2020-07-10 12:40:00,168.71,168.76,168.6,168.62,173610.0,168.71,168.76,168.6,168.62,173610.0
2020-07-10 12:45:00,168.62,168.71,168.57,168.69,59968.0,168.62,168.71,168.57,168.69,59968.0
2020-07-10 12:50:00,168.69,168.8,168.68,168.69,67085.0,168.69,168.8,168.68,168.69,67085.0
2020-07-10 12:55:00,168.69,168.69,168.61,168.64,37998.0,168.69,168.69,168.61,168.64,37998.0
2020-07-10 13:00:00,168.64,168.74,168.63,168.72,180632.0,168.64,168.74,168.63,168.72,180632.0
2020-07-10 13:05:00,168.72,168.83,168.71,168.78,92125.0,168.72,168.83,168.71,168.78,92125.0
2020-07-10 13:10:00,168.79,168.84,168.74,168.77,56571.0,168.79,168.84,168.74,168.77,56571.0
2020-07-10 13:15:00,168.77,168.81,168.72,168.74,40863.0,168.77,168.81,168.72,168.74,40863.0
2020-07-10 13:20:00,168.78,168.94,168.75,168.91,48041.0,168.78,168.94,168.75,168.91,48041.0
2020-07-10 13:25:00,168.92,169.06,168.9,169.03,88299.0,168.92,169.06,168.9,169.03,88299.0
2020-07-10 13:30:00,169.02,169.15,168.99,169.06,74090.0,169.02,169.15,168.99,169.06,74090.0
2020-07-10 13:35:00,169.07,169.2,169.07,169.19,65422.0,169.07,169.2,169.07,169.19,65422.0
2020-07-10 13:40:00,169.2,169.21,169.13,169.17,22590.0,169.2,169.21,169.13,169.17,22590.0
2020-07-10 13:45:00,169.16,169.17,169.09,169.11,50221.0,169.16,169.17,169.09,169.11,50221.0
2020-07-10 13:50:00,169.11,169.18,169.09,169.17,32478.0,169.11,169.18,169.09,169.17,32478.0
2020-07-10 13:55:00,169.17,169.17,169.09,169.11,26156.0,169.17,169.17,169.09,169.11,26156.0
2020-07-10 14:00:00,169.1,169.11,169.0,169.05,59476.0,169.1,169.11,169.0,169.05,59476.0
2020-07-10 14:05:00,169.05,169.06,168.98,168.98,37037.0,169.05,169.06,168.98,168.98,37037.0
2020-07-10 14:10:00,168.98,169.02,168.97,169.02,42502.0,168.98,169.02,168.97,169.02,42502.0
2020-07-10 14:15:00,169.01,169.02,168.9,168.94,77634.0,169.01,169.02,168.9,168.94,77634.0
2020-07-10 14:20:00,168.94,168.95,168.89,168.9,28514.0,168.94,168.95,168.89,168.9,28514.0
2020-07-10 14:25:00,168.89,168.94,168.87,168.92,18383.0,168.89,168.94,168.87,168.92,18383.0
2020-07-10 14:30:00,168.91,168.95,168.88,168.93,35457.0,168.91,168.95,168.88,168.93,35457.0
2020-07-10 14:35:00,168.94,168.96,168.88,168.9,37497.0,168.94,168.96,168.88,168.9,37497.0
2020-07-10 14:40:00,168.91,168.94,168.89,168.94,22258.0,168.91,168.94,168.89,168.94,22258.0
2020-07-10 14:45:00,168.94,169.0,168.89,168.99,32332.0,168.94,169.0,168.89,168.99,32332.0
2020-07-10 14:50:00,168.98,169.09,168.98,169.08,34454.0,168.98,169.09,168.98,169.08,34454.0
2020-07-10 14:55:00,169.07,169.18,169.04,169.17,249296.0,169.07,169.18,169.04,169.17,249296.0
2020-07-10 15:00:00,169.16,169.2,169.11,169.13,41804.0,169.16,169.2,169.11,169.13,41804.0
2020-07-10 15:05:00,169.12,169.12,169.07,169.11,42249.0,169.12,169.12,169.07,169.11,42249.0
2020-07-10 15:10:00,169.1,169.13,168.97,169.0,53975.0,169.1,169.13,168.97,169.0,53975.0
2020-07-10 15:15:00,169.0,169.06,168.97,169.06,71607.0,169.0,169.06,168.97,169.06,71607.0
2020-07-10 15:20:00,169.06,169.19,169.05,169.17,45765.0,169.06,169.19,169.05,169.17,45765.0
2020-07-10 15:25:00,169.17,169.19,169.12,169.14,61818.0,169.17,169.19,169.12,169.14,61818.0
2020-07-10 15:30:00,169.13,169.18,169.08,169.13,64849.0,169.13,169.18,169.08,169.13,64849.0
2020-07-10 15:35:00,169.13,169.21,169.12,169.17,74080.0,169.13,169.21,169.12,169.17,74080.0
2020-07-10 15:40:00,169.17,169.25,169.17,169.22,107596.0,169.17,169.25,169.17,169.22,107596.0
2020-07-10 15:45:00,169.22,169.22,169.09,169.1,144205.0,169.22,169.22,169.09,169.1,144205.0
2020-07-10 15:50:00,169.1,169.15,169.07,169.14,101454.0,169.1,169.15,169.07,169.14,101454.0
2020-07-10 15:55:00,169.14,169.18,169.1,169.16,187226.0,169.14,169.18,169.1,169.16,187226.0
2020-07-13 09:30:00,170.29,170.41,170.16,170.22,288058.0,170.29,170.41,170.16,170.22,288058.0
2020-07-13 09:35:00,170.23,170.36,170.16,170.17,252963.0,170.23,170.36,170.16,170.17,252963.0
2020-07-13 09:40:00,170.17,170.29,170.17,170.28,103602.0,170.17,170.29,170.17,170.28,103602.0
2020-07-13 09:45:00,170.3,170.42,169.83,169.94,172278.0,170.3,170.42,169.83,169.94,172278.0
2020-07-13 09:50:00,169.94,170.03,169.88,169.99,71692.0,169.94,170.03,169.88,169.99,71692.0
2020-07-13 09:55:00,170.0,170.13,169.97,170.01,88571.0,170.0,170.13,169.97,170.01,88571.0
2020-07-13 10:00:00,170.05,170.12,169.82,169.99,96851.0,170.05,170.12,169.82,169.99,96851.0
2020-07-13 10:05:00,170.0,170.11,169.98,170.11,69848.0,170.0,170.11,169.98,170.11,69848.0
2020-07-13 10:10:00,170.1,170.12,169.97,170.01,80994.0,170.1,170.12,169.97,170.01,80994.0
2020-07-13 10:15:00,170.0,170.09,169.86,169.88,74267.0,170.0,170.09,169.86,169.88,74267.0
2020-07-13 10:20:00,169.87,169.94,169.74,169.92,77661.0,169.87,169.94,169.74,169.92,77661.0
2020-07-13 10:25:00,169.91,169.95,169.78,169.8,116340.0,169.91,169.95,169.78,169.8,116340.0
2020-07-13 10:30:00,169.81,169.89,169.64,169.67,138526.0,169.81,169.89,169.64,169.67,138526.0
2020-07-13 10:35:00,169.69,169.71,169.36,169.56,134522.0,169.69,169.71,169.36,169.56,134522.0
2020-07-13 10:40:00,169.56,169.67,169.55,169.59,143293.0,169.56,169.67,169.55,169.59,143293.0
2020-07-13 10:45:00,169.6,169.76,169.56,169.73,63757.0,169.6,169.76,169.56,169.73,63757.0
2020-07-13 10:50:00,169.73,169.75,169.62,169.71,44510.0,169.73,169.75,169.62,169.71,44510.0
2020-07-13 10:55:00,169.71,169.88,169.63,169.88,68262.0,169.71,169.88,169.63,169.88,68262.0
2020-07-13 11:00:00,169.87,170.01,169.83,169.94,102238.0,169.87,170.01,169.83,169.94,102238.0
2020-07-13 11:05:00,169.93,169.96,169.79,169.81,74928.0,169.93,169.96,169.79,169.81,74928.0
2020-07-13 11:10:00,169.82,169.85,169.71,169.71,59791.0,169.82,169.85,169.71,169.71,59791.0
2020-07-13 11:15:00,169.72,169.78,169.66,169.72,56906.0,169.72,169.78,169.66,169.72,56906.0
2020-07-13 11:20:00,169.72,169.76,169.61,169.69,90394.0,169.72,169.76,169.61,169.69,90394.0
2020-07-13 11:25:00,169.69,169.75,169.61,169.71,60753.0,169.69,169.75,169.61,169.71,60753.0
2020-07-13 11:30:00,169.73,169.78,169.67,169.69,101514.0,169.73,169.78,169.67,169.69,101514.0
2020-07-13 11:35:00,169.69,169.7,169.59,169.63,122132.0,169.69,169.7,169.59,169.63,122132.0
2020-07-13 11:40:00,169.65,169.75,169.61,169.75,28401.0,169.65,169.75,169.61,169.75,28401.0
2020-07-13 11:45:00,169.75,169.76,169.64,169.73,53355.0,169.75,169.76,169.64,169.73,53355.0
2020-07-13 11:50:00,169.74,169.87,169.71,169.84,66156.0,169.74,169.87,169.71,169.84,66156.0
2020-07-13 11:55:00,169.84,169.91,169.81,169.85,41286.0,169.84,169.91,169.81,169.85,41286.0
2020-07-13 12:00:00,169.84,170.04,169.81,169.86,595440.0,169.84,170.04,169.81,169.86,595440.0
2020-07-13 12:05:00,169.87,169.97,169.86,169.95,42112.0,169.87,169.97,169.86,169.95,42112.0
2020-07-13 12:10:00,169.96,169.98,169.94,169.94,200714.0,169.96,169.98,169.94,169.94,200714.0
2020-07-13 12:15:00,169.95,170.01,169.94,169.99,47155.0,169.95,170.01,169.94,169.99,47155.0
2020-07-13 12:20:00,169.99,170.01,169.94,169.96,139925.0,169.99,170.01,169.94,169.96,139925.0
2020-07-13 12:25:00,169.97,169.99,169.94,169.97,82999.0,169.97,169.99,169.94,169.97,82999.0
2020-07-13 12:30:00,169.96,170.02,169.95,170.01,83125.0,169.96,170.02,169.95,170.01,83125.0
2020-07-13 12:35:00,170.01,170.14,170.01,170.09,107656.0,170.01,170.14,170.01,170.09,107656.0
2020-07-13 12:40:00,170.1,170.14,170.08,170.09,62815.0,170.1,170.14,170.08,170.09,62815.0
2020-07-13 12:45:00,170.1,170.14,170.08,170.11,34483.0,170.1,170.14,170.08,170.11,34483.0
2020-07-13 12:50:00,170.12,170.16,170.04,170.05,111379.0,170.12,170.16,170.04,170.05,111379.0
2020-07-13 12:55:00,170.04,170.13,170.04,170.1,42540.0,170.04,170.13,170.04,170.1,42540.0
2020-07-13 13:00:00,170.11,170.12,170.05,170.07,37068.0,170.11,170.12,170.05,170.07,37068.0
2020-07-13 13:05:00,170.08,170.14,170.07,170.12,47207.0,170.08,170.14,170.07,170.12,47207.0
2020-07-13 13:10:00,170.12,170.15,170.09,170.13,50709.0,170.12,170.15,170.09,170.13,50709.0
2020-07-13 13:15:00,170.12,170.2,170.1,170.18,54764.0,170.12,170.2,170.1,170.18,54764.0
2020-07-13 13:20:00,170.18,170.21,170.12,170.17,90085.0,170.18,170.21,170.12,170.17,90085.0
2020-07-13 13:25:00,170.18,170.26,170.14,170.25,329713.0,170.18,170.26,170.14,170.25,329713.0
2020-07-13 13:30:00,170.25,170.3,170.22,170.28,197259.0,170.25,170.3,170.22,170.28,197259.0
2020-07-13 13:35:00,170.29,170.3,170.15,170.16,123713.0,170.29,170.3,170.15,170.16,123713.0
2020-07-13 13:40:00,170.17,170.17,170.02,170.03,34626.0,170.17,170.17,170.02,170.03,34626.0
2020-07-13 13:45:00,170.04,170.12,170.03,170.11,27810.0,170.04,170.12,170.03,170.11,27810.0
2020-07-13 13:50:00,170.12,170.21,170.1,170.19,81850.0,170.12,170.21,170.1,170.19,81850.0
2020-07-13 13:55:00,170.18,170.24,170.17,170.22,94226.0,170.18,170.24,170.17,170.22,94226.0
2020-07-13 14:00:00,170.22,170.23,170.03,170.05,32537.0,170.22,170.23,170.03,170.05,32537.0
2020-07-13 14:05:00,170.05,170.06,169.83,169.84,98528.0,170.05,170.06,169.83,169.84,98528.0
2020-07-13 14:10:00,169.84,170.04,169.84,169.99,88483.0,169.84,170.04,169.84,169.99,88483.0
2020-07-13 14:15:00,169.99,170.15,169.99,170.15,54925.0,169.99,170.15,169.99,170.15,54925.0
2020-07-13 14:20:00,170.15,170.16,170.0,170.01,54132.0,170.15,170.16,170.0,170.01,54132.0
2020-07-13 14:25:00,170.0,170.02,169.84,169.88,92853.0,170.0,170.02,169.84,169.88,92853.0
2020-07-13 14:30:00,169.88,169.94,169.63,169.64,79826.0,169.88,169.94,169.63,169.64,79826.0
2020-07-13 14:35:00,169.64,169.79,169.61,169.78,65722.0,169.64,169.79,169.61,169.78,65722.0
2020-07-13 14:40:00,169.78,169.84,169.74,169.77,46173.0,169.78,169.84,169.74,169.77,46173.0
2020-07-13 14:45:00,169.78,169.89,169.71,169.88,65321.0,169.78,169.89,169.71,169.88,65321.0
2020-07-13 14:50:00,169.87,169.96,169.85,169.95,198684.0,169.87,169.96,169.85,169.95,198684.0
2020-07-13 14:55:00,169.95,169.99,169.92,169.95,85342.0,169.95,169.99,169.92,169.95,85342.0
2020-07-13 15:00:00,169.94,169.94,169.6,169.61,188638.0,169.94,169.94,169.6,169.61,188638.0
2020-07-13 15:05:00,169.61,169.65,169.43,169.49,163189.0,169.61,169.65,169.43,169.49,163189.0
2020-07-13 15:10:00,169.47,169.62,169.44,169.56,84680.0,169.47,169.62,169.44,169.56,84680.0
2020-07-13 15:15:00,169.53,169.58,169.38,169.39,149970.0,169.53,169.58,169.38,169.39,149970.0
2020-07-13 15:20:00,169.39,169.52,169.37,169.38,94309.0,169.39,169.52,169.37,169.38,94309.0
2020-07-13 15:25:00,169.37,169.46,169.32,169.4,108493.0,169.37,169.46,169.32,169.4,108493.0
2020-07-13 15:30:00,169.4,169.55,169.25,169.29,146416.0,169.4,169.55,169.25,169.29,146416.0
2020-07-13 15:35:00,169.29,169.45,169.29,169.31,152592.0,169.29,169.45,169.29,169.31,152592.0
2020-07-13 15:40:00,169.31,169.51,169.31,169.35,149927.0,169.31,169.51,169.31,169.35,149927.0
2020-07-13 15:45:00,169.35,169.4,169.2,169.21,132813.0,169.35,169.4,169.2,169.21,132813.0
2020-07-13 15:50:00,169.21,169.36,169.16,169.25,234383.0,169.21,169.36,169.16,169.25,234383.0
2020-07-13 15:55:00,169.24,169.4,169.24,169.36,343971.0,169.24,169.4,169.24,169.36,343971.0
2020-07-14 09:30:00,168.97,169.23,168.81,169.18,281322.0,168.97,169.23,168.81,169.18,281322.0
2020-07-14 09:35:00,169.19,169.35,169.14,169.2,140285.0,169.19,169.35,169.14,169.2,140285.0
2020-07-14 09:40:00,169.2,169.37,169.11,169.22,114624.0,169.2,169.37,169.11,169.22,114624.0
2020-07-14 09:45:00,169.23,169.35,169.02,169.03,141116.0,169.23,169.35,169.02,169.03,141116.0
2020-07-14 09:50:00,169.05,169.11,168.88,168.95,131025.0,169.05,169.11,168.88,168.95,131025.0
2020-07-14 09:55:00,168.92,169.27,168.85,169.21,101129.0,168.92,169.27,168.85,169.21,101129.0
2020-07-14 10:00:00,169.21,169.39,169.17,169.19,113738.0,169.21,169.39,169.17,169.19,113738.0
2020-07-14 10:05:00,169.22,169.36,169.16,169.3,126017.0,169.22,169.36,169.16,169.3,126017.0
2020-07-14 10:10:00,169.31,169.44,169.21,169.25,122370.0,169.31,169.44,169.21,169.25,122370.0
2020-07-14 10:15:00,169.25,169.5,169.21,169.46,103969.0,169.25,169.5,169.21,169.46,103969.0
2020-07-14 10:20:00,169.48,169.63,169.46,169.54,137827.0,169.48,169.63,169.46,169.54,137827.0
2020-07-14 10:25:00,169.54,169.85,169.49,169.78,219251.0,169.54,169.85,169.49,169.78,219251.0
2020-07-14 10:30:00,169.79,169.84,169.66,169.72,69585.0,169.79,169.84,169.66,169.72,69585.0
2020-07-14 10:35:00,169.77,169.89,169.69,169.74,127983.0,169.77,169.89,169.69,169.74,127983.0
2020-07-14 10:40:00,169.75,169.86,169.72,169.74,103703.0,169.75,169.86,169.72,169.74,103703.0
2020-07-14 10:45:00,169.73,169.92,169.71,169.72,160225.0,169.73,169.92,169.71,169.72,160225.0
2020-07-14 10:50:00,169.73,169.89,169.72,169.86,83019.0,169.73,169.89,169.72,169.86,83019.0
2020-07-14 10:55:00,169.87,169.9,169.71,169.9,78850.0,169.87,169.9,169.71,169.9,78850.0
2020-07-14 11:00:00,169.9,169.96,169.75,169.9,91806.0,169.9,169.96,169.75,169.9,91806.0
2020-07-14 11:05:00,169.9,170.06,169.78,170.05,187086.0,169.9,170.06,169.78,170.05,187086.0
2020-07-14 11:10:00,170.05,170.11,169.96,170.02,163535.0,170.05,170.11,169.96,170.02,163535.0
2020-07-14 11:15:00,170.03,170.07,169.88,169.91,169166.0,170.03,170.07,169.88,169.91,169166.0
2020-07-14 11:20:00,169.94,170.02,169.93,169.95,68874.0,169.94,170.02,169.93,169.95,68874.0
2020-07-14 11:25:00,169.94,170.02,169.92,169.97,73738.0,169.94,170.02,169.92,169.97,73738.0
2020-07-14 11:30:00,169.97,170.06,169.92,170.03,75809.0,169.97,170.06,169.92,170.03,75809.0
2020-07-14 11:35:00,170.03,170.05,169.91,169.93,55269.0,170.03,170.05,169.91,169.93,55269.0
2020-07-14 11:40:00,169.93,169.98,169.92,169.95,54010.0,169.93,169.98,169.92,169.95,54010.0
2020-07-14 11:45:00,169.95,170.04,169.95,169.96,66182.0,169.95,170.04,169.95,169.96,66182.0
2020-07-14 11:50:00,169.97,170.01,169.81,169.81,76436.0,169.97,170.01,169.81,169.81,76436.0
2020-07-14 11:55:00,169.83,169.89,169.79,169.87,24041.0,169.83,169.89,169.79,169.87,24041.0
2020-07-14 12:00:00,169.87,169.92,169.79,169.87,57208.0,169.87,169.92,169.79,169.87,57208.0
2020-07-14 12:05:00,169.87,169.93,169.85,169.9,62891.0,169.87,169.93,169.85,169.9,62891.0
2020-07-14 12:10:00,169.9,169.95,169.83,169.84,58901.0,169.9,169.95,169.83,169.84,58901.0
2020-07-14 12:15:00,169.84,169.94,169.83,169.91,54203.0,169.84,169.94,169.83,169.91,54203.0
2020-07-14 12:20:00,169.92,169.99,169.91,169.97,65839.0,169.92,169.99,169.91,169.97,65839.0
2020-07-14 12:25:00,169.97,169.98,169.91,169.94,35177.0,169.97,169.98,169.91,169.94,35177.0
2020-07-14 12:30:00,169.94,170.02,169.92,170.01,36714.0,169.94,170.02,169.92,170.01,36714.0
2020-07-14 12:35:00,170.01,170.05,170.0,170.01,35236.0,170.01,170.05,170.0,170.01,35236.0
2020-07-14 12:40:00,170.02,170.04,169.98,170.01,54662.0,170.02,170.04,169.98,170.01,54662.0
2020-07-14 12:45:00,170.03,170.04,169.98,169.99,44287.0,170.03,170.04,169.98,169.99,44287.0
2020-07-14 12:50:00,170.0,170.05,169.97,170.03,90556.0,170.0,170.05,169.97,170.03,90556.0
2020-07-14 12:55:00,170.03,170.04,169.95,170.02,52516.0,170.03,170.04,169.95,170.02,52516.0
2020-07-14 13:00:00,170.02,170.03,169.91,169.93,42167.0,170.02,170.03,169.91,169.93,42167.0
2020-07-14 13:05:00,169.93,169.96,169.88,169.93,32909.0,169.93,169.96,169.88,169.93,32909.0
2020-07-14 13:10:00,169.93,170.0,169.92,169.99,16020.0,169.93,170.0,169.92,169.99,16020.0
2020-07-14 13:15:00,170.0,170.05,169.95,170.03,68427.0,170.0,170.05,169.95,170.03,68427.0
2020-07-14 13:20:00,170.03,170.07,170.02,170.05,45074.0,170.03,170.07,170.02,170.05,45074.0
2020-07-14 13:25:00,170.05,170.1,170.04,170.08,78609.0,170.05,170.1,170.04,170.08,78609.0
2020-07-14 13:30:00,170.09,170.12,170.08,170.1,68331.0,170.09,170.12,170.08,170.1,68331.0
2020-07-14 13:35:00,170.1,170.11,170.05,170.08,34805.0,170.1,170.11,170.05,170.08,34805.0
2020-07-14 13:40:00,170.08,170.08,170.02,170.03,24805.0,170.08,170.08,170.02,170.03,24805.0
2020-07-14 13:45:00,170.03,170.1,170.02,170.09,30443.0,170.03,170.1,170.02,170.09,30443.0
2020-07-14 13:50:00,170.1,170.12,170.05,170.09,60150.0,170.1,170.12,170.05,170.09,60150.0
2020-07-14 13:55:00,170.1,170.12,170.06,170.08,106050.0,170.1,170.12,170.06,170.08,106050.0
2020-07-14 14:00:00,170.09,170.12,170.04,170.11,102724.0,170.09,170.12,170.04,170.11,102724.0
2020-07-14 14:05:00,170.11,170.12,170.08,170.1,44333.0,170.11,170.12,170.08,170.1,44333.0
2020-07-14 14:10:00,170.11,170.13,170.1,170.12,44399.0,170.11,170.13,170.1,170.12,44399.0
2020-07-14 14:15:00,170.12,170.18,170.11,170.16,136742.0,170.12,170.18,170.11,170.16,136742.0
2020-07-14 14:20:00,170.16,170.19,170.11,170.14,78866.0,170.16,170.19,170.11,170.14,78866.0
2020-07-14 14:25:00,170.14,170.15,170.05,170.13,52962.0,170.14,170.15,170.05,170.13,52962.0
2020-07-14 14:30:00,170.14,170.2,170.1,170.13,73777.0,170.14,170.2,170.1,170.13,73777.0
2020-07-14 14:35:00,170.13,170.14,169.95,169.96,90438.0,170.13,170.14,169.95,169.96,90438.0
2020-07-14 14:40:00,169.96,170.03,169.9,170.03,56769.0,169.96,170.03,169.9,170.03,56769.0
2020-07-14 14:45:00,170.03,170.03,169.91,169.95,56074.0,170.03,170.03,169.91,169.95,56074.0
2020-07-14 14:50:00,169.95,169.99,169.91,169.96,40358.0,169.95,169.99,169.91,169.96,40358.0
2020-07-14 14:55:00,169.96,170.05,169.91,169.96,34679.0,169.96,170.05,169.91,169.96,34679.0
2020-07-14 15:00:00,169.95,169.96,169.81,169.85,68565.0,169.95,169.96,169.81,169.85,68565.0
2020-07-14 15:05:00,169.84,170.0,169.83,169.99,51878.0,169.84,170.0,169.83,169.99,51878.0
2020-07-14 15:10:00,169.99,170.01,169.95,169.95,32823.0,169.99,170.01,169.95,169.95,32823.0
2020-07-14 15:15:00,169.96,170.01,169.95,169.99,41559.0,169.96,170.01,169.95,169.99,41559.0
2020-07-14 15:20:00,170.0,170.06,169.99,170.06,52161.0,170.0,170.06,169.99,170.06,52161.0
2020-07-14 15:25:00,170.07,170.1,170.0,170.04,62566.0,170.07,170.1,170.0,170.04,62566.0
2020-07-14 15:30:00,170.04,170.11,169.98,170.11,90658.0,170.04,170.11,169.98,170.11,90658.0
2020-07-14 15:35:00,170.11,170.11,170.05,170.09,50759.0,170.11,170.11,170.05,170.09,50759.0
2020-07-14 15:40:00,170.09,170.09,170.04,170.05,58993.0,170.09,170.09,170.04,170.05,58993.0
2020-07-14 15:45:00,170.05,170.08,170.01,170.04,114172.0,170.05,170.08,170.01,170.04,114172.0
2020-07-14 15:50:00,170.04,170.15,170.04,170.07,276376.0,170.04,170.15,170.04,170.07,276376.0
2020-07-14 15:55:00,170.06,170.2,169.99,170.17,279632.0,170.06,170.2,169.99,170.17,279632.0
2020-07-15 09:30:00,169.62,169.85,169.62,169.68,301891.0,169.62,169.85,169.62,169.68,301891.0
2020-07-15 09:35:00,169.67,169.68,169.39,169.53,169011.0,169.67,169.68,169.39,169.53,169011.0
2020-07-15 09:40:00,169.54,169.66,169.51,169.62,118288.0,169.54,169.66,169.51,169.62,118288.0
2020-07-15 09:45:00,169.61,169.63,169.41,169.62,143440.0,169.61,169.63,169.41,169.62,143440.0
2020-07-15 09:50:00,169.63,169.66,169.39,169.54,245684.0,169.63,169.66,169.39,169.54,245684.0
2020-07-15 09:55:00,169.53,169.66,169.53,169.56,73861.0,169.53,169.66,169.53,169.56,73861.0
2020-07-15 10:00:00,169.54,169.64,169.51,169.6,226346.0,169.54,169.64,169.51,169.6,226346.0
2020-07-15 10:05:00,169.63,169.82,169.6,169.74,103647.0,169.63,169.82,169.6,169.74,103647.0
2020-07-15 10:10:00,169.73,169.87,169.66,169.81,107899.0,169.73,169.87,169.66,169.81,107899.0
2020-07-15 10:15:00,169.83,170.07,169.79,170.05,129252.0,169.83,170.07,169.79,170.05,129252.0
2020-07-15 10:20:00,170.06,170.14,169.99,170.11,112463.0,170.06,170.14,169.99,170.11,112463.0
2020-07-15 10:25:00,170.11,170.17,170.09,170.12,148740.0,170.11,170.17,170.09,170.12,148740.0
2020-07-15 10:30:00,170.13,170.29,170.11,170.25,95256.0,170.13,170.29,170.11,170.25,95256.0
2020-07-15 10:35:00,170.27,170.34,170.23,170.27,83168.0,170.27,170.34,170.23,170.27,83168.0
2020-07-15 10:40:00,170.31,170.34,170.12,170.15,73805.0,170.31,170.34,170.12,170.15,73805.0
2020-07-15 10:45:00,170.14,170.19,169.97,170.01,40508.0,170.14,170.19,169.97,170.01,40508.0
2020-07-15 10:50:00,170.0,170.01,169.95,169.97,63953.0,170.0,170.01,169.95,169.97,63953.0
2020-07-15 10:55:00,169.96,169.99,169.88,169.91,74211.0,169.96,169.99,169.88,169.91,74211.0
2020-07-15 11:00:00,169.9,170.01,169.87,169.91,63838.0,169.9,170.01,169.87,169.91,63838.0
2020-07-15 11:05:00,169.89,169.94,169.74,169.77,55692.0,169.89,169.94,169.74,169.77,55692.0
2020-07-15 11:10:00,169.78,169.85,169.76,169.78,40841.0,169.78,169.85,169.76,169.78,40841.0
2020-07-15 11:15:00,169.78,169.86,169.73,169.8,41613.0,169.78,169.86,169.73,169.8,41613.0
2020-07-15 11:20:00,169.8,169.9,169.76,169.9,27894.0,169.8,169.9,169.76,169.9,27894.0
2020-07-15 11:25:00,169.89,169.97,169.86,169.97,38225.0,169.89,169.97,169.86,169.97,38225.0
2020-07-15 11:30:00,169.97,170.04,169.93,170.03,33618.0,169.97,170.04,169.93,170.03,33618.0
2020-07-15 11:35:00,170.03,170.09,169.99,170.02,35843.0,170.03,170.09,169.99,170.02,35843.0
2020-07-15 11:40:00,170.02,170.09,170.0,170.04,31443.0,170.02,170.09,170.0,170.04,31443.0
2020-07-15 11:45:00,170.06,170.14,169.98,170.11,46032.0,170.06,170.14,169.98,170.11,46032.0
2020-07-15 11:50:00,170.12,170.28,170.09,170.24,35308.0,170.12,170.28,170.09,170.24,35308.0
2020-07-15 11:55:00,170.23,170.23,170.16,170.16,62184.0,170.23,170.23,170.16,170.16,62184.0
2020-07-15 12:00:00,170.15,170.31,170.15,170.28,33608.0,170.15,170.31,170.15,170.28,33608.0
2020-07-15 12:05:00,170.28,170.32,170.25,170.28,63106.0,170.28,170.32,170.25,170.28,63106.0
2020-07-15 12:10:00,170.29,170.36,170.23,170.31,75040.0,170.29,170.36,170.23,170.31,75040.0
2020-07-15 12:15:00,170.31,170.32,170.22,170.24,53332.0,170.31,170.32,170.22,170.24,53332.0
2020-07-15 12:20:00,170.25,170.27,170.15,170.17,45987.0,170.25,170.27,170.15,170.17,45987.0
2020-07-15 12:25:00,170.18,170.27,170.16,170.25,27631.0,170.18,170.27,170.16,170.25,27631.0
2020-07-15 12:30:00,170.26,170.28,170.2,170.25,26019.0,170.26,170.28,170.2,170.25,26019.0
2020-07-15 12:35:00,170.26,170.43,170.26,170.36,131413.0,170.26,170.43,170.26,170.36,131413.0
2020-07-15 12:40:00,170.36,170.39,170.32,170.39,86709.0,170.36,170.39,170.32,170.39,86709.0
2020-07-15 12:45:00,170.39,170.42,170.33,170.39,205990.0,170.39,170.42,170.33,170.39,205990.0
2020-07-15 12:50:00,170.38,170.42,170.28,170.3,142002.0,170.38,170.42,170.28,170.3,142002.0
2020-07-15 12:55:00,170.29,170.38,170.29,170.35,65345.0,170.29,170.38,170.29,170.35,65345.0
2020-07-15 13:00:00,170.36,170.37,170.27,170.3,30214.0,170.36,170.37,170.27,170.3,30214.0
2020-07-15 13:05:00,170.3,170.31,170.18,170.22,39822.0,170.3,170.31,170.18,170.22,39822.0
2020-07-15 13:10:00,170.23,170.31,170.22,170.24,23291.0,170.23,170.31,170.22,170.24,23291.0
2020-07-15 13:15:00,170.23,170.27,170.19,170.2,15088.0,170.23,170.27,170.19,170.2,15088.0
2020-07-15 13:20:00,170.19,170.28,170.17,170.24,17553.0,170.19,170.28,170.17,170.24,17553.0
2020-07-15 13:25:00,170.24,170.27,170.21,170.22,14245.0,170.24,170.27,170.21,170.22,14245.0
2020-07-15 13:30:00,170.23,170.27,170.2,170.22,27830.0,170.23,170.27,170.2,170.22,27830.0
2020-07-15 13:35:00,170.22,170.31,170.22,170.3,30046.0,170.22,170.31,170.22,170.3,30046.0
2020-07-15 13:40:00,170.32,170.33,170.27,170.29,33270.0,170.32,170.33,170.27,170.29,33270.0
2020-07-15 13:45:00,170.28,170.29,170.25,170.25,23324.0,170.28,170.29,170.25,170.25,23324.0
2020-07-15 13:50:00,170.25,170.27,170.25,170.25,25320.0,170.25,170.27,170.25,170.25,25320.0
2020-07-15 13:55:00,170.25,170.27,170.19,170.2,75300.0,170.25,170.27,170.19,170.2,75300.0
2020-07-15 14:00:00,170.2,170.3,170.18,170.29,49328.0,170.2,170.3,170.18,170.29,49328.0
2020-07-15 14:05:00,170.3,170.3,170.26,170.28,25628.0,170.3,170.3,170.26,170.28,25628.0
2020-07-15 14:10:00,170.28,170.3,170.25,170.28,28995.0,170.28,170.3,170.25,170.28,28995.0
2020-07-15 14:15:00,170.28,170.28,170.24,170.25,85426.0,170.28,170.28,170.24,170.25,85426.0
2020-07-15 14:20:00,170.25,170.27,170.22,170.24,19304.0,170.25,170.27,170.22,170.24,19304.0
2020-07-15 14:25:00,170.24,170.28,170.22,170.24,16239.0,170.24,170.28,170.22,170.24,16239.0
2020-07-15 14:30:00,170.23,170.28,170.23,170.25,44966.0,170.23,170.28,170.23,170.25,44966.0
2020-07-15 14:35:00,170.25,170.27,170.25,170.27,17308.0,170.25,170.27,170.25,170.27,17308.0
2020-07-15 14:40:00,170.27,170.27,170.22,170.24,46143.0,170.27,170.27,170.22,170.24,46143.0
2020-07-15 14:45:00,170.24,170.25,170.17,170.2,46178.0,170.24,170.25,170.17,170.2,46178.0
2020-07-15 14:50:00,170.2,170.21,170.13,170.13,30455.0,170.2,170.21,170.13,170.13,30455.0
2020-07-15 14:55:00,170.14,170.27,170.13,170.26,42051.0,170.14,170.27,170.13,170.26,42051.0
2020-07-15 15:00:00,170.26,170.27,170.21,170.26,33007.0,170.26,170.27,170.21,170.26,33007.0
2020-07-15 15:05:00,170.27,170.28,170.22,170.27,40156.0,170.27,170.28,170.22,170.27,40156.0
2020-07-15 15:10:00,170.26,170.27,170.22,170.24,69338.0,170.26,170.27,170.22,170.24,69338.0
2020-07-15 15:15:00,170.24,170.25,170.14,170.14,154343.0,170.24,170.25,170.14,170.14,154343.0
2020-07-15 15:20:00,170.15,170.16,170.09,170.16,133768.0,170.15,170.16,170.09,170.16,133768.0
2020-07-15 15:25:00,170.16,170.24,170.16,170.23,49517.0,170.16,170.24,170.16,170.23,49517.0
2020-07-15 15:30:00,170.23,170.28,170.23,170.27,39862.0,170.23,170.28,170.23,170.27,39862.0
2020-07-15 15:35:00,170.28,170.28,170.23,170.25,37163.0,170.28,170.28,170.23,170.25,37163.0
2020-07-15 15:40:00,170.25,170.27,170.2,170.21,40493.0,170.25,170.27,170.2,170.21,40493.0
2020-07-15 15:45:00,170.21,170.3,170.21,170.28,102718.0,170.21,170.3,170.21,170.28,102718.0
2020-07-15 15:50:00,170.28,170.31,170.25,170.29,160989.0,170.28,170.31,170.25,170.29,160989.0
2020-07-15 15:55:00,170.29,170.38,170.28,170.36,236211.0,170.29,170.38,170.28,170.36,236211.0
2020-07-16 09:30:00,169.8,169.86,169.75,169.77,256813.0,169.8,169.86,169.75,169.77,256813.0
2020-07-16 09:35:00,169.78,169.9,169.75,169.8,231310.0,169.78,169.9,169.75,169.8,231310.0
2020-07-16 09:40:00,169.79,169.82,169.69,169.76,88055.0,169.79,169.82,169.69,169.76,88055.0
2020-07-16 09:45:00,169.75,169.84,169.72,169.8,164785.0,169.75,169.84,169.72,169.8,164785.0
2020-07-16 09:50:00,169.8,169.93,169.79,169.88,202067.0,169.8,169.93,169.79,169.88,202067.0
2020-07-16 09:55:00,169.87,169.88,169.79,169.8,73863.0,169.87,169.88,169.79,169.8,73863.0
2020-07-16 10:00:00,169.8,169.93,169.79,169.82,147157.0,169.8,169.93,169.79,169.82,147157.0
2020-07-16 10:05:00,169.81,169.94,169.79,169.81,78118.0,169.81,169.94,169.79,169.81,78118.0
2020-07-16 10:10:00,169.81,169.81,169.65,169.68,91466.0,169.81,169.81,169.65,169.68,91466.0
2020-07-16 10:15:00,169.68,169.72,169.64,169.66,112720.0,169.68,169.72,169.64,169.66,112720.0
2020-07-16 10:20:00,169.65,169.84,169.65,169.83,137110.0,169.65,169.84,169.65,169.83,137110.0
2020-07-16 10:25:00,169.83,169.93,169.78,169.91,64765.0,169.83,169.93,169.78,169.91,64765.0
2020-07-16 10:30:00,169.93,169.98,169.87,169.96,67579.0,169.93,169.98,169.87,169.96,67579.0
2020-07-16 10:35:00,169.97,170.0,169.87,169.88,78381.0,169.97,170.0,169.87,169.88,78381.0
2020-07-16 10:40:00,169.88,169.92,169.8,169.89,125338.0,169.88,169.92,169.8,169.89,125338.0
2020-07-16 10:45:00,169.89,169.9,169.81,169.82,68166.0,169.89,169.9,169.81,169.82,68166.0
2020-07-16 10:50:00,169.81,169.87,169.78,169.87,47599.0,169.81,169.87,169.78,169.87,47599.0
2020-07-16 10:55:00,169.87,169.96,169.87,169.92,72057.0,169.87,169.96,169.87,169.92,72057.0
2020-07-16 11:00:00,169.92,169.93,169.8,169.81,129955.0,169.92,169.93,169.8,169.81,129955.0
2020-07-16 11:05:00,169.8,169.81,169.53,169.56,200649.0,169.8,169.81,169.53,169.56,200649.0
2020-07-16 11:10:00,169.56,169.66,169.55,169.64,65521.0,169.56,169.66,169.55,169.64,65521.0
2020-07-16 11:15:00,169.64,169.68,169.61,169.66,62902.0,169.64,169.68,169.61,169.66,62902.0
2020-07-16 11:20:00,169.65,169.67,169.61,169.65,44194.0,169.65,169.67,169.61,169.65,44194.0
2020-07-16 11:25:00,169.64,169.67,169.6,169.66,46184.0,169.64,169.67,169.6,169.66,46184.0
2020-07-16 11:30:00,169.66,169.72,169.6,169.61,70843.0,169.66,169.72,169.6,169.61,70843.0
2020-07-16 11:35:00,169.62,169.74,169.61,169.74,78182.0,169.62,169.74,169.61,169.74,78182.0
2020-07-16 11:40:00,169.75,169.78,169.66,169.67,106081.0,169.75,169.78,169.66,169.67,106081.0
2020-07-16 11:45:00,169.68,169.74,169.68,169.69,28969.0,169.68,169.74,169.68,169.69,28969.0
2020-07-16 11:50:00,169.7,169.77,169.69,169.75,89530.0,169.7,169.77,169.69,169.75,89530.0
2020-07-16 11:55:00,169.75,169.77,169.71,169.75,26346.0,169.75,169.77,169.71,169.75,26346.0
2020-07-16 12:00:00,169.75,169.76,169.7,169.71,33512.0,169.75,169.76,169.7,169.71,33512.0
2020-07-16 12:05:00,169.71,169.82,169.71,169.81,45764.0,169.71,169.82,169.71,169.81,45764.0
2020-07-16 12:10:00,169.82,169.89,169.72,169.72,59447.0,169.82,169.89,169.72,169.72,59447.0
2020-07-16 12:15:00,169.71,169.77,169.62,169.64,47535.0,169.71,169.77,169.62,169.64,47535.0
2020-07-16 12:20:00,169.64,169.64,169.53,169.58,52427.0,169.64,169.64,169.53,169.58,52427.0
2020-07-16 12:25:00,169.56,169.59,169.44,169.47,122293.0,169.56,169.59,169.44,169.47,122293.0
2020-07-16 12:30:00,169.46,169.52,169.43,169.48,40462.0,169.46,169.52,169.43,169.48,40462.0
2020-07-16 12:35:00,169.48,169.54,169.46,169.47,36206.0,169.48,169.54,169.46,169.47,36206.0
2020-07-16 12:40:00,169.48,169.54,169.44,169.5,34870.0,169.48,169.54,169.44,169.5,34870.0
2020-07-16 12:45:00,169.5,169.54,169.43,169.44,42048.0,169.5,169.54,169.43,169.44,42048.0
2020-07-16 12:50:00,169.44,169.47,169.2,169.37,222024.0,169.44,169.47,169.2,169.37,222024.0
2020-07-16 12:55:00,169.37,169.39,169.2,169.21,172105.0,169.37,169.39,169.2,169.21,172105.0
2020-07-16 13:00:00,169.22,169.25,169.09,169.14,283406.0,169.22,169.25,169.09,169.14,283406.0
2020-07-16 13:05:00,169.14,169.14,168.86,168.93,606378.0,169.14,169.14,168.86,168.93,606378.0
2020-07-16 13:10:00,168.9,169.05,168.76,169.05,165229.0,168.9,169.05,168.76,169.05,165229.0
2020-07-16 13:15:00,169.05,169.07,168.89,169.06,135801.0,169.05,169.07,168.89,169.06,135801.0
2020-07-16 13:20:00,169.05,169.07,168.95,169.02,54430.0,169.05,169.07,168.95,169.02,54430.0
2020-07-16 13:25:00,169.01,169.18,168.97,169.16,42800.0,169.01,169.18,168.97,169.16,42800.0
2020-07-16 13:30:00,169.18,169.18,168.85,168.87,160470.0,169.18,169.18,168.85,168.87,160470.0
2020-07-16 13:35:00,168.86,168.92,168.81,168.87,168670.0,168.86,168.92,168.81,168.87,168670.0
2020-07-16 13:40:00,168.88,168.91,168.8,168.8,70691.0,168.88,168.91,168.8,168.8,70691.0
2020-07-16 13:45:00,168.81,168.95,168.78,168.95,60662.0,168.81,168.95,168.78,168.95,60662.0
2020-07-16 13:50:00,168.95,168.95,168.91,168.94,76088.0,168.95,168.95,168.91,168.94,76088.0
2020-07-16 13:55:00,168.94,168.95,168.87,168.89,30712.0,168.94,168.95,168.87,168.89,30712.0
2020-07-16 14:00:00,168.88,168.91,168.72,168.73,156530.0,168.88,168.91,168.72,168.73,156530.0
2020-07-16 14:05:00,168.73,168.78,168.71,168.75,224063.0,168.73,168.78,168.71,168.75,224063.0
2020-07-16 14:10:00,168.75,168.8,168.73,168.8,144426.0,168.75,168.8,168.73,168.8,144426.0
2020-07-16 14:15:00,168.8,168.8,168.75,168.78,49253.0,168.8,168.8,168.75,168.78,49253.0
2020-07-16 14:20:00,168.78,168.79,168.74,168.78,49731.0,168.78,168.79,168.74,168.78,49731.0
2020-07-16 14:25:00,168.78,168.8,168.7,168.8,142486.0,168.78,168.8,168.7,168.8,142486.0
2020-07-16 14:30:00,168.8,168.9,168.78,168.86,67392.0,168.8,168.9,168.78,168.86,67392.0
2020-07-16 14:35:00,168.86,168.95,168.83,168.84,70012.0,168.86,168.95,168.83,168.84,70012.0
2020-07-16 14:40:00,168.84,168.87,168.77,168.84,92736.0,168.84,168.87,168.77,168.84,92736.0
2020-07-16 14:45:00,168.86,168.91,168.79,168.8,70474.0,168.86,168.91,168.79,168.8,70474.0
2020-07-16 14:50:00,168.81,168.88,168.8,168.83,25167.0,168.81,168.88,168.8,168.83,25167.0
2020-07-16 14:55:00,168.82,168.84,168.77,168.82,73385.0,168.82,168.84,168.77,168.82,73385.0
2020-07-16 15:00:00,168.82,168.87,168.76,168.83,36537.0,168.82,168.87,168.76,168.83,36537.0
2020-07-16 15:05:00,168.83,168.93,168.82,168.88,36587.0,168.83,168.93,168.82,168.88,36587.0
2020-07-16 15:10:00,168.9,168.9,168.82,168.85,26711.0,168.9,168.9,168.82,168.85,26711.0
2020-07-16 15:15:00,168.86,168.92,168.81,168.88,72736.0,168.86,168.92,168.81,168.88,72736.0
2020-07-16 15:20:00,168.87,168.88,168.79,168.81,94330.0,168.87,168.88,168.79,168.81,94330.0
2020-07-16 15:25:00,168.81,168.86,168.77,168.79,37833.0,168.81,168.86,168.77,168.79,37833.0
2020-07-16 15:30:00,168.8,168.83,168.77,168.83,61357.0,168.8,168.83,168.77,168.83,61357.0
2020-07-16 15:35:00,168.82,168.9,168.8,168.88,81755.0,168.82,168.9,168.8,168.88,81755.0
2020-07-16 15:40:00,168.88,168.88,168.8,168.8,82984.0,168.88,168.88,168.8,168.8,82984.0
2020-07-16 15:45:00,168.81,168.83,168.74,168.77,136643.0,168.81,168.83,168.74,168.77,136643.0
2020-07-16 15:50:00,168.75,168.78,168.69,168.71,124937.0,168.75,168.78,168.69,168.71,124937.0
2020-07-16 15:55:00,168.7,168.74,168.65,168.7,173457.0,168.7,168.74,168.65,168.7,173457.0
2020-07-17 09:30:00,169.94,169.95,169.78,169.89,232979.0,169.94,169.95,169.78,169.89,232979.0
2020-07-17 09:35:00,169.89,169.93,169.8,169.86,156743.0,169.89,169.93,169.8,169.86,156743.0
2020-07-17 09:40:00,169.85,169.88,169.72,169.76,105694.0,169.85,169.88,169.72,169.76,105694.0
2020-07-17 09:45:00,169.76,169.78,169.6,169.73,112921.0,169.76,169.78,169.6,169.73,112921.0
2020-07-17 09:50:00,169.72,169.91,169.71,169.86,96682.0,169.72,169.91,169.71,169.86,96682.0
2020-07-17 09:55:00,169.86,169.87,169.74,169.81,55155.0,169.86,169.87,169.74,169.81,55155.0
2020-07-17 10:00:00,169.82,169.93,169.8,169.91,107299.0,169.82,169.93,169.8,169.91,107299.0
2020-07-17 10:05:00,169.9,170.03,169.9,169.98,126856.0,169.9,170.03,169.9,169.98,126856.0
2020-07-17 10:10:00,169.96,169.98,169.81,169.82,109833.0,169.96,169.98,169.81,169.82,109833.0
2020-07-17 10:15:00,169.83,169.86,169.73,169.78,77363.0,169.83,169.86,169.73,169.78,77363.0
2020-07-17 10:20:00,169.78,169.87,169.74,169.84,65376.0,169.78,169.87,169.74,169.84,65376.0
2020-07-17 10:25:00,169.84,169.85,169.67,169.82,129922.0,169.84,169.85,169.67,169.82,129922.0
2020-07-17 10:30:00,169.82,169.97,169.81,169.94,77362.0,169.82,169.97,169.81,169.94,77362.0
2020-07-17 10:35:00,169.94,169.99,169.88,169.99,79361.0,169.94,169.99,169.88,169.99,79361.0
2020-07-17 10:40:00,169.99,170.05,169.95,170.03,208645.0,169.99,170.05,169.95,170.03,208645.0
2020-07-17 10:45:00,170.03,170.11,169.96,170.01,133265.0,170.03,170.11,169.96,170.01,133265.0
2020-07-17 10:50:00,170.02,170.1,169.99,170.09,69446.0,170.02,170.1,169.99,170.09,69446.0
2020-07-17 10:55:00,170.09,170.12,169.97,169.99,129539.0,170.09,170.12,169.97,169.99,129539.0
2020-07-17 11:00:00,169.99,170.08,169.98,170.01,71458.0,169.99,170.08,169.98,170.01,71458.0
2020-07-17 11:05:00,170.0,170.06,169.93,170.04,104660.0,170.0,170.06,169.93,170.04,104660.0
2020-07-17 11:10:00,170.05,170.15,170.04,170.07,118023.0,170.05,170.15,170.04,170.07,118023.0
2020-07-17 11:15:00,170.07,170.1,170.06,170.08,101439.0,170.07,170.1,170.06,170.08,101439.0
2020-07-17 11:20:00,170.08,170.15,170.07,170.12,94315.0,170.08,170.15,170.07,170.12,94315.0
2020-07-17 11:25:00,170.12,170.16,170.12,170.16,180036.0,170.12,170.16,170.12,170.16,180036.0
2020-07-17 11:30:00,170.16,170.21,170.09,170.18,203099.0,170.16,170.21,170.09,170.18,203099.0
2020-07-17 11:35:00,170.19,170.21,170.16,170.19,178973.0,170.19,170.21,170.16,170.19,178973.0
2020-07-17 11:40:00,170.18,170.2,170.14,170.18,76208.0,170.18,170.2,170.14,170.18,76208.0
2020-07-17 11:45:00,170.18,170.27,170.09,170.09,110811.0,170.18,170.27,170.09,170.09,110811.0
2020-07-17 11:50:00,170.09,170.17,170.07,170.15,245493.0,170.09,170.17,170.07,170.15,245493.0
2020-07-17 11:55:00,170.15,170.16,170.1,170.12,208489.0,170.15,170.16,170.1,170.12,208489.0
2020-07-17 12:00:00,170.12,170.26,170.11,170.11,150373.0,170.12,170.26,170.11,170.11,150373.0
2020-07-17 12:05:00,170.11,170.14,170.08,170.1,99221.0,170.11,170.14,170.08,170.1,99221.0
2020-07-17 12:10:00,170.11,170.13,170.05,170.08,33789.0,170.11,170.13,170.05,170.08,33789.0
2020-07-17 12:15:00,170.07,170.11,169.97,170.01,88718.0,170.07,170.11,169.97,170.01,88718.0
2020-07-17 12:20:00,170.01,170.04,169.99,170.0,49083.0,170.01,170.04,169.99,170.0,49083.0
2020-07-17 12:25:00,170.0,170.01,169.97,170.0,63377.0,170.0,170.01,169.97,170.0,63377.0
2020-07-17 12:30:00,170.0,170.03,169.96,170.0,50602.0,170.0,170.03,169.96,170.0,50602.0
2020-07-17 12:35:00,169.99,170.01,169.95,169.97,79377.0,169.99,170.01,169.95,169.97,79377.0
2020-07-17 12:40:00,169.96,170.0,169.94,169.94,33321.0,169.96,170.0,169.94,169.94,33321.0
2020-07-17 12:45:00,169.94,169.96,169.87,169.91,62953.0,169.94,169.96,169.87,169.91,62953.0
2020-07-17 12:50:00,169.9,169.94,169.87,169.9,53295.0,169.9,169.94,169.87,169.9,53295.0
2020-07-17 12:55:00,169.91,169.92,169.83,169.85,73162.0,169.91,169.92,169.83,169.85,73162.0
2020-07-17 13:00:00,169.85,169.97,169.84,169.84,59667.0,169.85,169.97,169.84,169.84,59667.0
2020-07-17 13:05:00,169.84,169.94,169.83,169.91,88583.0,169.84,169.94,169.83,169.91,88583.0
2020-07-17 13:10:00,169.91,169.97,169.89,169.95,63564.0,169.91,169.97,169.89,169.95,63564.0
2020-07-17 13:15:00,169.94,169.95,169.9,169.93,65122.0,169.94,169.95,169.9,169.93,65122.0
2020-07-17 13:20:00,169.93,170.02,169.92,169.98,83710.0,169.93,170.02,169.92,169.98,83710.0
2020-07-17 13:25:00,169.98,170.02,169.89,169.95,75936.0,169.98,170.02,169.89,169.95,75936.0
2020-07-17 13:30:00,169.94,169.95,169.9,169.93,22244.0,169.94,169.95,169.9,169.93,22244.0
2020-07-17 13:35:00,169.93,170.03,169.93,170.01,43106.0,169.93,170.03,169.93,170.01,43106.0
2020-07-17 13:40:00,170.02,170.02,169.97,169.97,32281.0,170.02,170.02,169.97,169.97,32281.0
2020-07-17 13:45:00,169.98,170.12,169.96,170.09,179830.0,169.98,170.12,169.96,170.09,179830.0
2020-07-17 13:50:00,170.1,170.19,170.09,170.17,326882.0,170.1,170.19,170.09,170.17,326882.0
2020-07-17 13:55:00,170.16,170.2,170.13,170.19,104591.0,170.16,170.2,170.13,170.19,104591.0
2020-07-17 14:00:00,170.2,170.22,170.11,170.14,129856.0,170.2,170.22,170.11,170.14,129856.0
2020-07-17 14:05:00,170.14,170.16,170.07,170.08,52492.0,170.14,170.16,170.07,170.08,52492.0
2020-07-17 14:10:00,170.08,170.13,170.08,170.11,39359.0,170.08,170.13,170.08,170.11,39359.0
2020-07-17 14:15:00,170.1,170.13,170.08,170.09,33218.0,170.1,170.13,170.08,170.09,33218.0
2020-07-17 14:20:00,170.09,170.12,170.07,170.07,38949.0,170.09,170.12,170.07,170.07,38949.0
2020-07-17 14:25:00,170.07,170.15,170.05,170.12,82103.0,170.07,170.15,170.05,170.12,82103.0
2020-07-17 14:30:00,170.12,170.13,170.02,170.02,48400.0,170.12,170.13,170.02,170.02,48400.0
2020-07-17 14:35:00,170.02,170.04,170.01,170.02,40795.0,170.02,170.04,170.01,170.02,40795.0
2020-07-17 14:40:00,170.03,170.12,170.02,170.1,82652.0,170.03,170.12,170.02,170.1,82652.0
2020-07-17 14:45:00,170.09,170.09,170.04,170.05,25818.0,170.09,170.09,170.04,170.05,25818.0
2020-07-17 14:50:00,170.06,170.15,170.05,170.14,90424.0,170.06,170.15,170.05,170.14,90424.0
2020-07-17 14:55:00,170.13,170.17,170.11,170.17,58084.0,170.13,170.17,170.11,170.17,58084.0
2020-07-17 15:00:00,170.17,170.18,170.14,170.17,64363.0,170.17,170.18,170.14,170.17,64363.0
2020-07-17 15:05:00,170.17,170.17,170.1,170.14,51276.0,170.17,170.17,170.1,170.14,51276.0
2020-07-17 15:10:00,170.14,170.16,170.12,170.13,41333.0,170.14,170.16,170.12,170.13,41333.0
2020-07-17 15:15:00,170.13,170.15,170.1,170.1,57153.0,170.13,170.15,170.1,170.1,57153.0
2020-07-17 15:20:00,170.11,170.13,170.09,170.12,47924.0,170.11,170.13,170.09,170.12,47924.0
2020-07-17 15:25:00,170.11,170.19,170.08,170.17,145325.0,170.11,170.19,170.08,170.17,145325.0
2020-07-17 15:30:00,170.17,170.17,170.12,170.15,64583.0,170.17,170.17,170.12,170.15,64583.0
2020-07-17 15:35:00,170.16,170.2,170.15,170.19,95251.0,170.16,170.2,170.15,170.19,95251.0
2020-07-17 15:40:00,170.19,170.2,170.17,170.19,84394.0,170.19,170.2,170.17,170.19,84394.0
2020-07-17 15:45:00,170.19,170.19,170.15,170.18,156402.0,170.19,170.19,170.15,170.18,156402.0
2020-07-17 15:50:00,170.17,170.2,170.14,170.14,235660.0,170.17,170.2,170.14,170.14,235660.0
2020-07-17 15:55:00,170.14,170.17,170.1,170.15,364828.0,170.14,170.17,170.1,170.15,364828.0
2020-07-20 09:30:00,170.76,170.84,170.27,170.45,466586.0,170.76,170.84,170.27,170.45,466586.0
2020-07-20 09:35:00,170.45,170.57,170.27,170.53,245951.0,170.45,170.57,170.27,170.53,245951.0
2020-07-20 09:40:00,170.53,170.54,170.32,170.38,183347.0,170.53,170.54,170.32,170.38,183347.0
2020-07-20 09:45:00,170.38,170.54,170.33,170.52,142229.0,170.38,170.54,170.33,170.52,142229.0
2020-07-20 09:50:00,170.53,170.62,170.46,170.57,193360.0,170.53,170.62,170.46,170.57,193360.0
2020-07-20 09:55:00,170.56,170.62,170.5,170.55,92531.0,170.56,170.62,170.5,170.55,92531.0
2020-07-20 10:00:00,170.56,170.67,170.55,170.65,125873.0,170.56,170.67,170.55,170.65,125873.0
2020-07-20 10:05:00,170.64,170.73,170.63,170.7,149286.0,170.64,170.73,170.63,170.7,149286.0
2020-07-20 10:10:00,170.71,170.74,170.6,170.68,109881.0,170.71,170.74,170.6,170.68,109881.0
2020-07-20 10:15:00,170.69,170.77,170.64,170.7,117366.0,170.69,170.77,170.64,170.7,117366.0
2020-07-20 10:20:00,170.7,170.72,170.6,170.65,110232.0,170.7,170.72,170.6,170.65,110232.0
2020-07-20 10:25:00,170.66,170.79,170.65,170.72,164871.0,170.66,170.79,170.65,170.72,164871.0
2020-07-20 10:30:00,170.74,170.89,170.7,170.85,254472.0,170.74,170.89,170.7,170.85,254472.0
2020-07-20 10:35:00,170.86,171.04,170.82,171.03,211608.0,170.86,171.04,170.82,171.03,211608.0
2020-07-20 10:40:00,171.03,171.07,170.76,170.78,223199.0,171.03,171.07,170.76,170.78,223199.0
2020-07-20 10:45:00,170.79,170.94,170.74,170.93,232319.0,170.79,170.94,170.74,170.93,232319.0
2020-07-20 10:50:00,170.92,170.92,170.8,170.82,180587.0,170.92,170.92,170.8,170.82,180587.0
2020-07-20 10:55:00,170.83,170.89,170.73,170.79,81416.0,170.83,170.89,170.73,170.79,81416.0
2020-07-20 11:00:00,170.79,170.84,170.7,170.71,102402.0,170.79,170.84,170.7,170.71,102402.0
2020-07-20 11:05:00,170.7,170.78,170.69,170.77,66089.0,170.7,170.78,170.69,170.77,66089.0
2020-07-20 11:10:00,170.76,170.81,170.74,170.75,88407.0,170.76,170.81,170.74,170.75,88407.0
2020-07-20 11:15:00,170.77,170.79,170.7,170.76,68426.0,170.77,170.79,170.7,170.76,68426.0
2020-07-20 11:20:00,170.75,170.8,170.72,170.76,95508.0,170.75,170.8,170.72,170.76,95508.0
2020-07-20 11:25:00,170.74,170.74,170.62,170.64,115587.0,170.74,170.74,170.62,170.64,115587.0
2020-07-20 11:30:00,170.65,170.67,170.56,170.58,134174.0,170.65,170.67,170.56,170.58,134174.0
2020-07-20 11:35:00,170.58,170.6,170.56,170.58,109204.0,170.58,170.6,170.56,170.58,109204.0
2020-07-20 11:40:00,170.59,170.62,170.54,170.57,77389.0,170.59,170.62,170.54,170.57,77389.0
2020-07-20 11:45:00,170.57,170.69,170.56,170.69,68282.0,170.57,170.69,170.56,170.69,68282.0
2020-07-20 11:50:00,170.69,170.7,170.62,170.68,122674.0,170.69,170.7,170.62,170.68,122674.0
2020-07-20 11:55:00,170.67,170.74,170.67,170.72,63728.0,170.67,170.74,170.67,170.72,63728.0
2020-07-20 12:00:00,170.7,170.72,170.65,170.67,60307.0,170.7,170.72,170.65,170.67,60307.0
2020-07-20 12:05:00,170.68,170.75,170.67,170.74,23488.0,170.68,170.75,170.67,170.74,23488.0
2020-07-20 12:10:00,170.75,170.75,170.66,170.66,22718.0,170.75,170.75,170.66,170.66,22718.0
2020-07-20 12:15:00,170.67,170.7,170.66,170.68,15721.0,170.67,170.7,170.66,170.68,15721.0
2020-07-20 12:20:00,170.68,170.69,170.59,170.63,46045.0,170.68,170.69,170.59,170.63,46045.0
2020-07-20 12:25:00,170.63,170.63,170.59,170.61,26396.0,170.63,170.63,170.59,170.61,26396.0
2020-07-20 12:30:00,170.62,170.63,170.59,170.63,85529.0,170.62,170.63,170.59,170.63,85529.0
2020-07-20 12:35:00,170.62,170.63,170.59,170.63,32775.0,170.62,170.63,170.59,170.63,32775.0
2020-07-20 12:40:00,170.63,170.68,170.62,170.65,25358.0,170.63,170.68,170.62,170.65,25358.0
2020-07-20 12:45:00,170.65,170.69,170.64,170.65,29559.0,170.65,170.69,170.64,170.65,29559.0
2020-07-20 12:50:00,170.65,170.72,170.62,170.71,44566.0,170.65,170.72,170.62,170.71,44566.0
2020-07-20 12:55:00,170.71,170.71,170.66,170.66,26268.0,170.71,170.71,170.66,170.66,26268.0
2020-07-20 13:00:00,170.66,170.68,170.62,170.67,27101.0,170.66,170.68,170.62,170.67,27101.0
2020-07-20 13:05:00,170.67,170.69,170.63,170.68,40344.0,170.67,170.69,170.63,170.68,40344.0
2020-07-20 13:10:00,170.68,170.7,170.62,170.63,41215.0,170.68,170.7,170.62,170.63,41215.0
2020-07-20 13:15:00,170.63,170.64,170.6,170.62,74513.0,170.63,170.64,170.6,170.62,74513.0
2020-07-20 13:20:00,170.61,170.67,170.6,170.64,60922.0,170.61,170.67,170.6,170.64,60922.0
2020-07-20 13:25:00,170.64,170.72,170.64,170.71,35122.0,170.64,170.72,170.64,170.71,35122.0
2020-07-20 13:30:00,170.71,170.71,170.61,170.62,42111.0,170.71,170.71,170.61,170.62,42111.0
2020-07-20 13:35:00,170.62,170.63,170.59,170.61,15617.0,170.62,170.63,170.59,170.61,15617.0
2020-07-20 13:40:00,170.61,170.67,170.6,170.65,44620.0,170.61,170.67,170.6,170.65,44620.0
2020-07-20 13:45:00,170.65,170.67,170.62,170.64,19317.0,170.65,170.67,170.62,170.64,19317.0
2020-07-20 13:50:00,170.64,170.68,170.6,170.6,35377.0,170.64,170.68,170.6,170.6,35377.0
2020-07-20 13:55:00,170.6,170.69,170.6,170.65,23990.0,170.6,170.69,170.6,170.65,23990.0
2020-07-20 14:00:00,170.66,170.68,170.62,170.66,54166.0,170.66,170.68,170.62,170.66,54166.0
2020-07-20 14:05:00,170.67,170.69,170.63,170.67,62769.0,170.67,170.69,170.63,170.67,62769.0
2020-07-20 14:10:00,170.66,170.67,170.64,170.66,43721.0,170.66,170.67,170.64,170.66,43721.0
2020-07-20 14:15:00,170.66,170.66,170.63,170.66,25671.0,170.66,170.66,170.63,170.66,25671.0
2020-07-20 14:20:00,170.66,170.7,170.63,170.69,53093.0,170.66,170.7,170.63,170.69,53093.0
2020-07-20 14:25:00,170.7,170.7,170.66,170.68,35257.0,170.7,170.7,170.66,170.68,35257.0
2020-07-20 14:30:00,170.68,170.74,170.65,170.74,62680.0,170.68,170.74,170.65,170.74,62680.0
2020-07-20 14:35:00,170.73,170.76,170.72,170.75,27161.0,170.73,170.76,170.72,170.75,27161.0
2020-07-20 14:40:00,170.75,170.8,170.74,170.79,50622.0,170.75,170.8,170.74,170.79,50622.0
2020-07-20 14:45:00,170.79,170.86,170.77,170.85,64960.0,170.79,170.86,170.77,170.85,64960.0
2020-07-20 14:50:00,170.85,170.86,170.79,170.83,39783.0,170.85,170.86,170.79,170.83,39783.0
2020-07-20 14:55:00,170.84,170.86,170.81,170.82,35146.0,170.84,170.86,170.81,170.82,35146.0
2020-07-20 15:00:00,170.83,170.85,170.8,170.84,44280.0,170.83,170.85,170.8,170.84,44280.0
2020-07-20 15:05:00,170.84,170.85,170.79,170.83,47780.0,170.84,170.85,170.79,170.83,47780.0
2020-07-20 15:10:00,170.83,170.84,170.77,170.78,66633.0,170.83,170.84,170.77,170.78,66633.0
2020-07-20 15:15:00,170.77,170.86,170.76,170.83,39472.0,170.77,170.86,170.76,170.83,39472.0
2020-07-20 15:20:00,170.84,170.88,170.83,170.86,67047.0,170.84,170.88,170.83,170.86,67047.0
2020-07-20 15:25:00,170.87,170.89,170.84,170.88,115056.0,170.87,170.89,170.84,170.88,115056.0
2020-07-20 15:30:00,170.88,170.88,170.79,170.8,78172.0,170.88,170.88,170.79,170.8,78172.0
2020-07-20 15:35:00,170.8,170.84,170.79,170.81,51285.0,170.8,170.84,170.79,170.81,51285.0
2020-07-20 15:40:00,170.81,170.9,170.81,170.9,112558.0,170.81,170.9,170.81,170.9,112558.0
2020-07-20 15:45:00,170.89,170.92,170.85,170.9,155626.0,170.89,170.92,170.85,170.9,155626.0
2020-07-20 15:50:00,170.9,170.93,170.83,170.9,273811.0,170.9,170.93,170.83,170.9,273811.0
2020-07-20 15:55:00,170.91,170.95,170.86,170.94,337656.0,170.91,170.95,170.86,170.94,337656.0
2020-07-21 09:30:00,172.53,172.55,172.34,172.41,451006.0,172.53,172.55,172.34,172.41,451006.0
2020-07-21 09:35:00,172.4,172.54,172.31,172.54,176315.0,172.4,172.54,172.31,172.54,176315.0
2020-07-21 09:40:00,172.53,172.57,172.33,172.41,233810.0,172.53,172.57,172.33,172.41,233810.0
2020-07-21 09:45:00,172.42,172.63,172.39,172.61,253705.0,172.42,172.63,172.39,172.61,253705.0
2020-07-21 09:50:00,172.6,172.8,172.58,172.78,245016.0,172.6,172.8,172.58,172.78,245016.0
2020-07-21 09:55:00,172.79,172.87,172.75,172.85,201743.0,172.79,172.87,172.75,172.85,201743.0
2020-07-21 10:00:00,172.83,173.0,172.72,172.99,247651.0,172.83,173.0,172.72,172.99,247651.0
2020-07-21 10:05:00,173.0,173.0,172.78,172.79,199162.0,173.0,173.0,172.78,172.79,199162.0
2020-07-21 10:10:00,172.79,172.81,172.67,172.68,169586.0,172.79,172.81,172.67,172.68,169586.0
2020-07-21 10:15:00,172.67,172.91,172.67,172.86,90898.0,172.67,172.91,172.67,172.86,90898.0
2020-07-21 10:20:00,172.89,172.97,172.83,172.93,264759.0,172.89,172.97,172.83,172.93,264759.0
2020-07-21 10:25:00,172.93,172.98,172.67,172.7,294353.0,172.93,172.98,172.67,172.7,294353.0
2020-07-21 10:30:00,172.68,172.77,172.67,172.76,115626.0,172.68,172.77,172.67,172.76,115626.0
2020-07-21 10:35:00,172.76,172.78,172.47,172.5,104249.0,172.76,172.78,172.47,172.5,104249.0
2020-07-21 10:40:00,172.5,172.59,172.46,172.52,143058.0,172.5,172.59,172.46,172.52,143058.0
2020-07-21 10:45:00,172.53,172.6,172.42,172.45,112129.0,172.53,172.6,172.42,172.45,112129.0
2020-07-21 10:50:00,172.45,172.53,172.41,172.49,131576.0,172.45,172.53,172.41,172.49,131576.0
2020-07-21 10:55:00,172.49,172.57,172.45,172.55,91981.0,172.49,172.57,172.45,172.55,91981.0
2020-07-21 11:00:00,172.56,172.72,172.56,172.72,124467.0,172.56,172.72,172.56,172.72,124467.0
2020-07-21 11:05:00,172.72,172.8,172.7,172.75,86561.0,172.72,172.8,172.7,172.75,86561.0
2020-07-21 11:10:00,172.76,172.79,172.7,172.77,155185.0,172.76,172.79,172.7,172.77,155185.0
2020-07-21 11:15:00,172.77,172.88,172.76,172.86,205849.0,172.77,172.88,172.76,172.86,205849.0
2020-07-21 11:20:00,172.86,172.9,172.84,172.88,121318.0,172.86,172.9,172.84,172.88,121318.0
2020-07-21 11:25:00,172.89,172.96,172.87,172.95,162768.0,172.89,172.96,172.87,172.95,162768.0
2020-07-21 11:30:00,172.95,172.97,172.86,172.86,193410.0,172.95,172.97,172.86,172.86,193410.0
2020-07-21 11:35:00,172.87,172.91,172.73,172.77,164573.0,172.87,172.91,172.73,172.77,164573.0
2020-07-21 11:40:00,172.77,172.84,172.75,172.81,63026.0,172.77,172.84,172.75,172.81,63026.0
2020-07-21 11:45:00,172.8,172.89,172.78,172.87,68391.0,172.8,172.89,172.78,172.87,68391.0
2020-07-21 11:50:00,172.87,172.91,172.83,172.84,39090.0,172.87,172.91,172.83,172.84,39090.0
2020-07-21 11:55:00,172.84,172.88,172.82,172.87,68224.0,172.84,172.88,172.82,172.87,68224.0
2020-07-21 12:00:00,172.87,172.93,172.84,172.89,102009.0,172.87,172.93,172.84,172.89,102009.0
2020-07-21 12:05:00,172.9,172.94,172.84,172.87,87803.0,172.9,172.94,172.84,172.87,87803.0
2020-07-21 12:10:00,172.87,172.93,172.76,172.81,87283.0,172.87,172.93,172.76,172.81,87283.0
2020-07-21 12:15:00,172.81,172.92,172.8,172.92,59311.0,172.81,172.92,172.8,172.92,59311.0
2020-07-21 12:20:00,172.9,173.0,172.88,172.99,73818.0,172.9,173.0,172.88,172.99,73818.0
2020-07-21 12:25:00,173.0,173.03,172.96,172.98,260008.0,173.0,173.03,172.96,172.98,260008.0
2020-07-21 12:30:00,172.97,173.03,172.97,173.01,61244.0,172.97,173.03,172.97,173.01,61244.0
2020-07-21 12:35:00,172.99,173.0,172.88,172.94,69060.0,172.99,173.0,172.88,172.94,69060.0
2020-07-21 12:40:00,172.94,172.99,172.9,172.98,28165.0,172.94,172.99,172.9,172.98,28165.0
2020-07-21 12:45:00,172.98,173.0,172.91,172.93,32583.0,172.98,173.0,172.91,172.93,32583.0
2020-07-21 12:50:00,172.92,173.04,172.9,173.02,133494.0,172.92,173.04,172.9,173.02,133494.0
2020-07-21 12:55:00,173.03,173.1,173.02,173.1,146638.0,173.03,173.1,173.02,173.1,146638.0
2020-07-21 13:00:00,173.1,173.13,173.05,173.09,98326.0,173.1,173.13,173.05,173.09,98326.0
2020-07-21 13:05:00,173.09,173.12,173.06,173.1,51202.0,173.09,173.12,173.06,173.1,51202.0
2020-07-21 13:10:00,173.1,173.15,173.07,173.11,89390.0,173.1,173.15,173.07,173.11,89390.0
2020-07-21 13:15:00,173.1,173.17,173.09,173.13,322676.0,173.1,173.17,173.09,173.13,322676.0
2020-07-21 13:20:00,173.13,173.2,173.13,173.18,107717.0,173.13,173.2,173.13,173.18,107717.0
2020-07-21 13:25:00,173.19,173.22,173.16,173.17,354677.0,173.19,173.22,173.16,173.17,354677.0
2020-07-21 13:30:00,173.17,173.2,173.14,173.18,120123.0,173.17,173.2,173.14,173.18,120123.0
2020-07-21 13:35:00,173.18,173.2,173.14,173.18,156562.0,173.18,173.2,173.14,173.18,156562.0
2020-07-21 13:40:00,173.17,173.25,173.17,173.23,84872.0,173.17,173.25,173.17,173.23,84872.0
2020-07-21 13:45:00,173.23,173.25,173.14,173.19,126058.0,173.23,173.25,173.14,173.19,126058.0
2020-07-21 13:50:00,173.19,173.24,173.17,173.2,39720.0,173.19,173.24,173.17,173.2,39720.0
2020-07-21 13:55:00,173.21,173.22,173.14,173.16,81617.0,173.21,173.22,173.14,173.16,81617.0
2020-07-21 14:00:00,173.17,173.21,173.12,173.17,84118.0,173.17,173.21,173.12,173.17,84118.0
2020-07-21 14:05:00,173.18,173.22,173.15,173.19,115067.0,173.18,173.22,173.15,173.19,115067.0
2020-07-21 14:10:00,173.19,173.21,173.05,173.08,83422.0,173.19,173.21,173.05,173.08,83422.0
2020-07-21 14:15:00,173.08,173.13,173.04,173.04,60460.0,173.08,173.13,173.04,173.04,60460.0
2020-07-21 14:20:00,173.05,173.07,173.04,173.05,47035.0,173.05,173.07,173.04,173.05,47035.0
2020-07-21 14:25:00,173.05,173.11,173.02,173.09,63746.0,173.05,173.11,173.02,173.09,63746.0
2020-07-21 14:30:00,173.09,173.11,173.03,173.04,37888.0,173.09,173.11,173.03,173.04,37888.0
2020-07-21 14:35:00,173.05,173.05,173.01,173.04,35179.0,173.05,173.05,173.01,173.04,35179.0
2020-07-21 14:40:00,173.05,173.09,173.05,173.06,38000.0,173.05,173.09,173.05,173.06,38000.0
2020-07-21 14:45:00,173.06,173.07,173.0,173.03,37082.0,173.06,173.07,173.0,173.03,37082.0
2020-07-21 14:50:00,173.03,173.06,173.0,173.06,52789.0,173.03,173.06,173.0,173.06,52789.0
2020-07-21 14:55:00,173.06,173.09,173.03,173.05,46929.0,173.06,173.09,173.03,173.05,46929.0
2020-07-21 15:00:00,173.04,173.07,173.02,173.05,61624.0,173.04,173.07,173.02,173.05,61624.0
2020-07-21 15:05:00,173.05,173.07,173.02,173.02,70379.0,173.05,173.07,173.02,173.02,70379.0
2020-07-21 15:10:00,173.03,173.03,172.99,173.0,33434.0,173.03,173.03,172.99,173.0,33434.0
2020-07-21 15:15:00,173.0,173.02,172.91,172.94,66358.0,173.0,173.02,172.91,172.94,66358.0
2020-07-21 15:20:00,172.94,172.95,172.86,172.88,122445.0,172.94,172.95,172.86,172.88,122445.0
2020-07-21 15:25:00,172.87,172.91,172.82,172.83,155574.0,172.87,172.91,172.82,172.83,155574.0
2020-07-21 15:30:00,172.83,172.94,172.82,172.94,123271.0,172.83,172.94,172.82,172.94,123271.0
2020-07-21 15:35:00,172.93,172.93,172.78,172.8,124494.0,172.93,172.93,172.78,172.8,124494.0
2020-07-21 15:40:00,172.8,172.89,172.78,172.89,128234.0,172.8,172.89,172.78,172.89,128234.0
2020-07-21 15:45:00,172.89,173.01,172.86,173.0,200946.0,172.89,173.01,172.86,173.0,200946.0
2020-07-21 15:50:00,172.99,172.99,172.83,172.98,235094.0,172.99,172.99,172.83,172.98,235094.0
2020-07-21 15:55:00,172.97,173.03,172.85,173.03,383693.0,172.97,173.03,172.85,173.03,383693.0
2020-07-22 09:30:00,174.05,174.07,173.76,173.87,564201.0,174.05,174.07,173.76,173.87,564201.0
2020-07-22 09:35:00,173.86,174.17,173.79,174.15,336292.0,173.86,174.17,173.79,174.15,336292.0
2020-07-22 09:40:00,174.16,174.26,174.12,174.14,202671.0,174.16,174.26,174.12,174.14,202671.0
2020-07-22 09:45:00,174.15,174.22,174.02,174.22,183578.0,174.15,174.22,174.02,174.22,183578.0
2020-07-22 09:50:00,174.21,174.45,174.16,174.44,251913.0,174.21,174.45,174.16,174.44,251913.0
2020-07-22 09:55:00,174.43,174.5,174.41,174.45,216102.0,174.43,174.5,174.41,174.45,216102.0
2020-07-22 10:00:00,174.44,174.48,174.1,174.24,464681.0,174.44,174.48,174.1,174.24,464681.0
2020-07-22 10:05:00,174.24,174.3,174.03,174.11,368392.0,174.24,174.3,174.03,174.11,368392.0
2020-07-22 10:10:00,174.11,174.36,174.11,174.36,135859.0,174.11,174.36,174.11,174.36,135859.0
2020-07-22 10:15:00,174.34,174.6,174.32,174.59,262369.0,174.34,174.6,174.32,174.59,262369.0
2020-07-22 10:20:00,174.6,174.76,174.58,174.75,227623.0,174.6,174.76,174.58,174.75,227623.0
2020-07-22 10:25:00,174.75,174.75,174.53,174.57,348453.0,174.75,174.75,174.53,174.57,348453.0
2020-07-22 10:30:00,174.56,174.61,174.47,174.5,158125.0,174.56,174.61,174.47,174.5,158125.0
2020-07-22 10:35:00,174.5,174.6,174.45,174.52,118147.0,174.5,174.6,174.45,174.52,118147.0
2020-07-22 10:40:00,174.52,174.59,174.47,174.52,62963.0,174.52,174.59,174.47,174.52,62963.0
2020-07-22 10:45:00,174.51,174.7,174.51,174.6,161556.0,174.51,174.7,174.51,174.6,161556.0
2020-07-22 10:50:00,174.6,174.6,174.24,174.26,214987.0,174.6,174.6,174.24,174.26,214987.0
2020-07-22 10:55:00,174.26,174.4,174.23,174.4,164169.0,174.26,174.4,174.23,174.4,164169.0
2020-07-22 11:00:00,174.38,174.38,174.23,174.35,128439.0,174.38,174.38,174.23,174.35,128439.0
2020-07-22 11:05:00,174.36,174.38,174.2,174.25,199760.0,174.36,174.38,174.2,174.25,199760.0
2020-07-22 11:10:00,174.25,174.56,174.25,174.47,110959.0,174.25,174.56,174.25,174.47,110959.0
2020-07-22 11:15:00,174.48,174.68,174.47,174.62,121862.0,174.48,174.68,174.47,174.62,121862.0
2020-07-22 11:20:00,174.61,174.73,174.6,174.73,133887.0,174.61,174.73,174.6,174.73,133887.0
2020-07-22 11:25:00,174.72,174.96,174.7,174.93,230922.0,174.72,174.96,174.7,174.93,230922.0
2020-07-22 11:30:00,174.94,175.0,174.8,174.95,177777.0,174.94,175.0,174.8,174.95,177777.0
2020-07-22 11:35:00,174.95,175.09,174.91,175.08,278553.0,174.95,175.09,174.91,175.08,278553.0
2020-07-22 11:40:00,175.08,175.21,174.92,175.11,316210.0,175.08,175.21,174.92,175.11,316210.0
2020-07-22 11:45:00,175.1,175.23,175.08,175.2,205964.0,175.1,175.23,175.08,175.2,205964.0
2020-07-22 11:50:00,175.19,175.24,175.08,175.24,215306.0,175.19,175.24,175.08,175.24,215306.0
2020-07-22 11:55:00,175.23,175.25,175.13,175.17,169940.0,175.23,175.25,175.13,175.17,169940.0
2020-07-22 12:00:00,175.19,175.2,175.01,175.03,217617.0,175.19,175.2,175.01,175.03,217617.0
2020-07-22 12:05:00,175.02,175.08,174.98,175.04,120748.0,175.02,175.08,174.98,175.04,120748.0
2020-07-22 12:10:00,175.04,175.56,175.04,175.47,284655.0,175.04,175.56,175.04,175.47,284655.0
2020-07-22 12:15:00,175.48,175.64,175.41,175.52,304102.0,175.48,175.64,175.41,175.52,304102.0
2020-07-22 12:20:00,175.49,175.74,175.41,175.7,254097.0,175.49,175.74,175.41,175.7,254097.0
2020-07-22 12:25:00,175.71,175.77,175.66,175.72,248026.0,175.71,175.77,175.66,175.72,248026.0
2020-07-22 12:30:00,175.73,175.75,175.67,175.68,193538.0,175.73,175.75,175.67,175.68,193538.0
2020-07-22 12:35:00,175.67,175.7,175.42,175.52,284498.0,175.67,175.7,175.42,175.52,284498.0
2020-07-22 12:40:00,175.52,175.55,175.28,175.29,218641.0,175.52,175.55,175.28,175.29,218641.0
2020-07-22 12:45:00,175.3,175.33,175.17,175.17,110932.0,175.3,175.33,175.17,175.17,110932.0
2020-07-22 12:50:00,175.18,175.25,175.17,175.23,92967.0,175.18,175.25,175.17,175.23,92967.0
2020-07-22 12:55:00,175.23,175.27,175.11,175.27,86659.0,175.23,175.27,175.11,175.27,86659.0
2020-07-22 13:00:00,175.27,175.27,175.18,175.22,78467.0,175.27,175.27,175.18,175.22,78467.0
2020-07-22 13:05:00,175.22,175.28,175.2,175.23,103014.0,175.22,175.28,175.2,175.23,103014.0
2020-07-22 13:10:00,175.23,175.33,175.19,175.31,108105.0,175.23,175.33,175.19,175.31,108105.0
2020-07-22 13:15:00,175.3,175.33,175.25,175.28,128010.0,175.3,175.33,175.25,175.28,128010.0
2020-07-22 13:20:00,175.28,175.55,175.27,175.42,104148.0,175.28,175.55,175.27,175.42,104148.0
2020-07-22 13:25:00,175.41,175.41,175.14,175.25,199314.0,175.41,175.41,175.14,175.25,199314.0
2020-07-22 13:30:00,175.25,175.29,175.13,175.17,109448.0,175.25,175.29,175.13,175.17,109448.0
2020-07-22 13:35:00,175.19,175.2,175.1,175.18,49206.0,175.19,175.2,175.1,175.18,49206.0
2020-07-22 13:40:00,175.17,175.24,175.13,175.16,92933.0,175.17,175.24,175.13,175.16,92933.0
2020-07-22 13:45:00,175.15,175.22,175.12,175.21,82317.0,175.15,175.22,175.12,175.21,82317.0
2020-07-22 13:50:00,175.22,175.26,175.06,175.16,104673.0,175.22,175.26,175.06,175.16,104673.0
2020-07-22 13:55:00,175.16,175.21,175.1,175.21,44222.0,175.16,175.21,175.1,175.21,44222.0
2020-07-22 14:00:00,175.22,175.39,175.19,175.33,101911.0,175.22,175.39,175.19,175.33,101911.0
2020-07-22 14:05:00,175.32,175.35,175.15,175.29,77923.0,175.32,175.35,175.15,175.29,77923.0
2020-07-22 14:10:00,175.29,175.3,175.19,175.22,72295.0,175.29,175.3,175.19,175.22,72295.0
2020-07-22 14:15:00,175.22,175.25,175.17,175.22,211416.0,175.22,175.25,175.17,175.22,211416.0
2020-07-22 14:20:00,175.22,175.25,175.19,175.22,44406.0,175.22,175.25,175.19,175.22,44406.0
2020-07-22 14:25:00,175.22,175.24,175.19,175.24,72987.0,175.22,175.24,175.19,175.24,72987.0
2020-07-22 14:30:00,175.24,175.24,175.09,175.16,108569.0,175.24,175.24,175.09,175.16,108569.0
2020-07-22 14:35:00,175.16,175.3,175.07,175.27,132631.0,175.16,175.3,175.07,175.27,132631.0
2020-07-22 14:40:00,175.27,175.32,175.18,175.22,80958.0,175.27,175.32,175.18,175.22,80958.0
2020-07-22 14:45:00,175.22,175.33,175.22,175.32,121968.0,175.22,175.33,175.22,175.32,121968.0
2020-07-22 14:50:00,175.32,175.4,175.29,175.38,118925.0,175.32,175.4,175.29,175.38,118925.0
2020-07-22 14:55:00,175.37,175.45,175.34,175.38,135871.0,175.37,175.45,175.34,175.38,135871.0
2020-07-22 15:00:00,175.39,175.42,175.35,175.36,209471.0,175.39,175.42,175.35,175.36,209471.0
2020-07-22 15:05:00,175.36,175.36,175.29,175.33,135685.0,175.36,175.36,175.29,175.33,135685.0
2020-07-22 15:10:00,175.34,175.5,175.32,175.45,144941.0,175.34,175.5,175.32,175.45,144941.0
2020-07-22 15:15:00,175.45,175.51,175.4,175.42,125496.0,175.45,175.51,175.4,175.42,125496.0
2020-07-22 15:20:00,175.42,175.47,175.4,175.45,96439.0,175.42,175.47,175.4,175.45,96439.0
2020-07-22 15:25:00,175.45,175.45,175.38,175.43,93657.0,175.45,175.45,175.38,175.43,93657.0
2020-07-22 15:30:00,175.42,175.58,175.42,175.57,161686.0,175.42,175.58,175.42,175.57,161686.0
2020-07-22 15:35:00,175.56,175.61,175.49,175.53,226854.0,175.56,175.61,175.49,175.53,226854.0
2020-07-22 15:40:00,175.54,175.68,175.51,175.67,242754.0,175.54,175.68,175.51,175.67,242754.0
2020-07-22 15:45:00,175.66,175.68,175.49,175.63,261753.0,175.66,175.68,175.49,175.63,261753.0
2020-07-22 15:50:00,175.64,175.7,175.58,175.68,311123.0,175.64,175.7,175.58,175.68,311123.0
2020-07-22 15:55:00,175.67,175.77,175.52,175.62,670719.0,175.67,175.77,175.52,175.62,670719.0
2020-07-23 09:30:00,176.17,176.23,175.73,175.78,741832.0,176.17,176.23,175.73,175.78,741832.0
2020-07-23 09:35:00,175.79,175.83,175.65,175.8,475203.0,175.79,175.83,175.65,175.8,475203.0
2020-07-23 09:40:00,175.78,176.07,175.78,175.98,163945.0,175.78,176.07,175.78,175.98,163945.0
2020-07-23 09:45:00,175.97,176.27,175.95,176.24,166409.0,175.97,176.27,175.95,176.24,166409.0
2020-07-23 09:50:00,176.24,176.59,176.19,176.5,218803.0,176.24,176.59,176.19,176.5,218803.0
2020-07-23 09:55:00,176.5,176.77,176.5,176.75,247629.0,176.5,176.77,176.5,176.75,247629.0
2020-07-23 10:00:00,176.76,176.8,176.43,176.56,243155.0,176.76,176.8,176.43,176.56,243155.0
2020-07-23 10:05:00,176.56,176.59,176.45,176.5,132256.0,176.56,176.59,176.45,176.5,132256.0
2020-07-23 10:10:00,176.5,176.7,176.46,176.58,165425.0,176.5,176.7,176.46,176.58,165425.0
2020-07-23 10:15:00,176.58,176.72,176.56,176.57,195280.0,176.58,176.72,176.56,176.57,195280.0
2020-07-23 10:20:00,176.57,176.67,176.51,176.62,164333.0,176.57,176.67,176.51,176.62,164333.0
2020-07-23 10:25:00,176.62,176.99,176.6,176.98,185334.0,176.62,176.99,176.6,176.98,185334.0
2020-07-23 10:30:00,176.99,177.15,176.98,177.1,205531.0,176.99,177.15,176.98,177.1,205531.0
2020-07-23 10:35:00,177.11,177.38,177.04,177.38,256832.0,177.11,177.38,177.04,177.38,256832.0
2020-07-23 10:40:00,177.37,177.6,177.08,177.28,502659.0,177.37,177.6,177.08,177.28,502659.0
2020-07-23 10:45:00,177.28,177.37,177.18,177.21,421967.0,177.28,177.37,177.18,177.21,421967.0
2020-07-23 10:50:00,177.21,177.23,177.14,177.18,196456.0,177.21,177.23,177.14,177.18,196456.0
2020-07-23 10:55:00,177.17,177.36,177.16,177.28,276108.0,177.17,177.36,177.16,177.28,276108.0
2020-07-23 11:00:00,177.28,177.29,177.13,177.14,143139.0,177.28,177.29,177.13,177.14,143139.0
2020-07-23 11:05:00,177.14,177.33,177.1,177.33,149420.0,177.14,177.33,177.1,177.33,149420.0
2020-07-23 11:10:00,177.33,177.45,177.3,177.41,174573.0,177.33,177.45,177.3,177.41,174573.0
2020-07-23 11:15:00,177.41,177.76,177.36,177.68,357803.0,177.41,177.76,177.36,177.68,357803.0
2020-07-23 11:20:00,177.67,177.68,177.58,177.61,190318.0,177.67,177.68,177.58,177.61,190318.0
2020-07-23 11:25:00,177.62,178.0,177.61,177.97,302049.0,177.62,178.0,177.61,177.97,302049.0
2020-07-23 11:30:00,177.99,178.11,177.87,178.03,341242.0,177.99,178.11,177.87,178.03,341242.0
2020-07-23 11:35:00,178.04,178.3,177.98,178.24,289846.0,178.04,178.3,177.98,178.24,289846.0
2020-07-23 11:40:00,178.26,178.29,178.1,178.12,197926.0,178.26,178.29,178.1,178.12,197926.0
2020-07-23 11:45:00,178.14,178.35,178.09,178.34,241222.0,178.14,178.35,178.09,178.34,241222.0
2020-07-23 11:50:00,178.33,178.36,178.18,178.31,300608.0,178.33,178.36,178.18,178.31,300608.0
2020-07-23 11:55:00,178.32,178.41,178.17,178.25,249645.0,178.32,178.41,178.17,178.25,249645.0
2020-07-23 12:00:00,178.25,178.26,177.77,177.86,399368.0,178.25,178.26,177.77,177.86,399368.0
2020-07-23 12:05:00,177.85,177.91,177.7,177.72,511315.0,177.85,177.91,177.7,177.72,511315.0
2020-07-23 12:10:00,177.7,177.89,177.64,177.89,346536.0,177.7,177.89,177.64,177.89,346536.0
2020-07-23 12:15:00,177.88,177.91,177.75,177.78,162390.0,177.88,177.91,177.75,177.78,162390.0
2020-07-23 12:20:00,177.79,177.99,177.78,177.92,160941.0,177.79,177.99,177.78,177.92,160941.0
2020-07-23 12:25:00,177.93,178.1,177.92,178.07,262000.0,177.93,178.1,177.92,178.07,262000.0
2020-07-23 12:30:00,178.06,178.07,177.97,177.98,132179.0,178.06,178.07,177.97,177.98,132179.0
2020-07-23 12:35:00,177.98,178.01,177.79,177.98,279253.0,177.98,178.01,177.79,177.98,279253.0
2020-07-23 12:40:00,177.98,178.07,177.94,177.94,138582.0,177.98,178.07,177.94,177.94,138582.0
2020-07-23 12:45:00,177.95,178.0,177.92,177.96,116634.0,177.95,178.0,177.92,177.96,116634.0
2020-07-23 12:50:00,177.97,178.03,177.69,177.71,144092.0,177.97,178.03,177.69,177.71,144092.0
2020-07-23 12:55:00,177.7,177.96,177.65,177.94,205633.0,177.7,177.96,177.65,177.94,205633.0
2020-07-23 13:00:00,177.92,178.04,177.88,178.02,137597.0,177.92,178.04,177.88,178.02,137597.0
2020-07-23 13:05:00,178.0,178.03,177.85,177.86,205305.0,178.0,178.03,177.85,177.86,205305.0
2020-07-23 13:10:00,177.88,177.94,177.77,177.88,99476.0,177.88,177.94,177.77,177.88,99476.0
2020-07-23 13:15:00,177.89,177.9,177.7,177.79,148406.0,177.89,177.9,177.7,177.79,148406.0
2020-07-23 13:20:00,177.8,177.84,177.72,177.72,81475.0,177.8,177.84,177.72,177.72,81475.0
2020-07-23 13:25:00,177.72,177.85,177.71,177.73,98695.0,177.72,177.85,177.71,177.73,98695.0
2020-07-23 13:30:00,177.72,177.74,177.45,177.51,215131.0,177.72,177.74,177.45,177.51,215131.0
2020-07-23 13:35:00,177.52,177.6,177.47,177.57,162166.0,177.52,177.6,177.47,177.57,162166.0
2020-07-23 13:40:00,177.57,177.59,177.36,177.38,213584.0,177.57,177.59,177.36,177.38,213584.0
2020-07-23 13:45:00,177.39,177.41,177.25,177.26,248250.0,177.39,177.41,177.25,177.26,248250.0
2020-07-23 13:50:00,177.25,177.32,177.16,177.23,297708.0,177.25,177.32,177.16,177.23,297708.0
2020-07-23 13:55:00,177.21,177.48,177.12,177.44,205864.0,177.21,177.48,177.12,177.44,205864.0
2020-07-23 14:00:00,177.42,177.55,177.32,177.32,266787.0,177.42,177.55,177.32,177.32,266787.0
2020-07-23 14:05:00,177.32,177.39,177.03,177.1,188029.0,177.32,177.39,177.03,177.1,188029.0
2020-07-23 14:10:00,177.1,177.17,176.65,176.7,844119.0,177.1,177.17,176.65,176.7,844119.0
2020-07-23 14:15:00,176.69,176.84,176.51,176.75,720570.0,176.69,176.84,176.51,176.75,720570.0
2020-07-23 14:20:00,176.74,176.92,176.62,176.9,216721.0,176.74,176.92,176.62,176.9,216721.0
2020-07-23 14:25:00,176.9,177.14,176.9,177.11,162028.0,176.9,177.14,176.9,177.11,162028.0
2020-07-23 14:30:00,177.1,177.28,176.95,177.27,194208.0,177.1,177.28,176.95,177.27,194208.0
2020-07-23 14:35:00,177.28,177.33,177.16,177.17,107215.0,177.28,177.33,177.16,177.17,107215.0
2020-07-23 14:40:00,177.16,177.36,177.16,177.33,152912.0,177.16,177.36,177.16,177.33,152912.0
2020-07-23 14:45:00,177.32,177.33,177.12,177.28,100682.0,177.32,177.33,177.12,177.28,100682.0
2020-07-23 14:50:00,177.28,177.53,177.25,177.51,156087.0,177.28,177.53,177.25,177.51,156087.0
2020-07-23 14:55:00,177.52,177.54,177.34,177.49,124817.0,177.52,177.54,177.34,177.49,124817.0
2020-07-23 15:00:00,177.51,177.57,177.34,177.39,150147.0,177.51,177.57,177.34,177.39,150147.0
2020-07-23 15:05:00,177.4,177.49,177.32,177.36,107491.0,177.4,177.49,177.32,177.36,107491.0
2020-07-23 15:10:00,177.37,177.41,177.27,177.33,136007.0,177.37,177.41,177.27,177.33,136007.0
2020-07-23 15:15:00,177.32,177.39,177.24,177.33,201363.0,177.32,177.39,177.24,177.33,201363.0
2020-07-23 15:20:00,177.34,177.43,177.22,177.22,100465.0,177.34,177.43,177.22,177.22,100465.0
2020-07-23 15:25:00,177.23,177.23,177.09,177.14,206379.0,177.23,177.23,177.09,177.14,206379.0
2020-07-23 15:30:00,177.15,177.24,177.01,177.21,161472.0,177.15,177.24,177.01,177.21,161472.0
2020-07-23 15:35:00,177.2,177.33,177.1,177.31,116343.0,177.2,177.33,177.1,177.31,116343.0
2020-07-23 15:40:00,177.3,177.4,177.25,177.26,223457.0,177.3,177.4,177.25,177.26,223457.0
2020-07-23 15:45:00,177.26,177.38,177.26,177.35,161685.0,177.26,177.38,177.26,177.35,161685.0
2020-07-23 15:50:00,177.34,177.35,177.08,177.13,238482.0,177.34,177.35,177.08,177.13,238482.0
2020-07-23 15:55:00,177.12,177.26,177.12,177.21,309137.0,177.12,177.26,177.12,177.21,309137.0
2020-07-24 09:30:00,179.14,179.16,178.89,178.94,564368.0,179.14,179.16,178.89,178.94,564368.0
2020-07-24 09:35:00,178.94,179.12,178.84,178.87,471143.0,178.94,179.12,178.84,178.87,471143.0
2020-07-24 09:40:00,178.88,178.9,178.39,178.42,333546.0,178.88,178.9,178.39,178.42,333546.0
2020-07-24 09:45:00,178.42,178.52,178.2,178.48,607918.0,178.42,178.52,178.2,178.48,607918.0
2020-07-24 09:50:00,178.48,178.77,178.43,178.68,292832.0,178.48,178.77,178.43,178.68,292832.0
2020-07-24 09:55:00,178.68,178.73,178.58,178.71,185020.0,178.68,178.73,178.58,178.71,185020.0
2020-07-24 10:00:00,178.71,178.77,178.55,178.69,210040.0,178.71,178.77,178.55,178.69,210040.0
2020-07-24 10:05:00,178.68,178.79,178.62,178.76,214121.0,178.68,178.79,178.62,178.76,214121.0
2020-07-24 10:10:00,178.75,178.75,178.51,178.57,295758.0,178.75,178.75,178.51,178.57,295758.0
2020-07-24 10:15:00,178.57,178.87,178.56,178.76,190489.0,178.57,178.87,178.56,178.76,190489.0
2020-07-24 10:20:00,178.77,178.84,178.63,178.72,229661.0,178.77,178.84,178.63,178.72,229661.0
2020-07-24 10:25:00,178.72,178.86,178.7,178.86,181621.0,178.72,178.86,178.7,178.86,181621.0
2020-07-24 10:30:00,178.86,178.88,178.63,178.64,170582.0,178.86,178.88,178.63,178.64,170582.0
2020-07-24 10:35:00,178.66,178.77,178.64,178.68,142061.0,178.66,178.77,178.64,178.68,142061.0
2020-07-24 10:40:00,178.68,178.84,178.65,178.83,255510.0,178.68,178.84,178.65,178.83,255510.0
2020-07-24 10:45:00,178.84,178.92,178.74,178.8,615613.0,178.84,178.92,178.74,178.8,615613.0
2020-07-24 10:50:00,178.79,178.91,178.76,178.89,169310.0,178.79,178.91,178.76,178.89,169310.0
2020-07-24 10:55:00,178.87,178.92,178.8,178.82,153121.0,178.87,178.92,178.8,178.82,153121.0
2020-07-24 11:00:00,178.82,178.86,178.75,178.8,176959.0,178.82,178.86,178.75,178.8,176959.0
2020-07-24 11:05:00,178.8,178.83,178.6,178.73,202690.0,178.8,178.83,178.6,178.73,202690.0
2020-07-24 11:10:00,178.74,178.79,178.68,178.75,211580.0,178.74,178.79,178.68,178.75,211580.0
2020-07-24 11:15:00,178.75,178.86,178.75,178.78,123223.0,178.75,178.86,178.75,178.78,123223.0
2020-07-24 11:20:00,178.78,178.82,178.56,178.62,233568.0,178.78,178.82,178.56,178.62,233568.0
2020-07-24 11:25:00,178.63,178.75,178.54,178.59,317419.0,178.63,178.75,178.54,178.59,317419.0
2020-07-24 11:30:00,178.61,178.71,178.43,178.49,179479.0,178.61,178.71,178.43,178.49,179479.0
2020-07-24 11:35:00,178.49,178.52,178.27,178.3,243025.0,178.49,178.52,178.27,178.3,243025.0
2020-07-24 11:40:00,178.31,178.63,178.29,178.6,128966.0,178.31,178.63,178.29,178.6,128966.0
2020-07-24 11:45:00,178.61,178.64,178.53,178.54,138132.0,178.61,178.64,178.53,178.54,138132.0
2020-07-24 11:50:00,178.54,178.63,178.5,178.57,107050.0,178.54,178.63,178.5,178.57,107050.0
2020-07-24 11:55:00,178.57,178.62,178.51,178.56,132506.0,178.57,178.62,178.51,178.56,132506.0
2020-07-24 12:00:00,178.58,178.63,178.51,178.52,125879.0,178.58,178.63,178.51,178.52,125879.0
2020-07-24 12:05:00,178.52,178.56,178.42,178.42,148724.0,178.52,178.56,178.42,178.42,148724.0
2020-07-24 12:10:00,178.43,178.57,178.42,178.52,115455.0,178.43,178.57,178.42,178.52,115455.0
2020-07-24 12:15:00,178.5,178.63,178.5,178.61,54659.0,178.5,178.63,178.5,178.61,54659.0
2020-07-24 12:20:00,178.61,178.63,178.56,178.56,94816.0,178.61,178.63,178.56,178.56,94816.0
2020-07-24 12:25:00,178.56,178.63,178.56,178.62,149524.0,178.56,178.63,178.56,178.62,149524.0
2020-07-24 12:30:00,178.62,178.64,178.52,178.55,154343.0,178.62,178.64,178.52,178.55,154343.0
2020-07-24 12:35:00,178.55,178.6,178.43,178.52,102334.0,178.55,178.6,178.43,178.52,102334.0
2020-07-24 12:40:00,178.52,178.56,178.45,178.56,118930.0,178.52,178.56,178.45,178.56,118930.0
2020-07-24 12:45:00,178.55,178.6,178.51,178.56,88597.0,178.55,178.6,178.51,178.56,88597.0
2020-07-24 12:50:00,178.55,178.61,178.53,178.61,78408.0,178.55,178.61,178.53,178.61,78408.0
2020-07-24 12:55:00,178.61,178.65,178.55,178.59,191865.0,178.61,178.65,178.55,178.59,191865.0
2020-07-24 13:00:00,178.59,178.65,178.54,178.59,99256.0,178.59,178.65,178.54,178.59,99256.0
2020-07-24 13:05:00,178.59,178.63,178.5,178.51,80710.0,178.59,178.63,178.5,178.51,80710.0
2020-07-24 13:10:00,178.5,178.56,178.5,178.53,65146.0,178.5,178.56,178.5,178.53,65146.0
2020-07-24 13:15:00,178.54,178.58,178.5,178.54,88153.0,178.54,178.58,178.5,178.54,88153.0
2020-07-24 13:20:00,178.55,178.6,178.52,178.54,82717.0,178.55,178.6,178.52,178.54,82717.0
2020-07-24 13:25:00,178.54,178.6,178.53,178.56,69103.0,178.54,178.6,178.53,178.56,69103.0
2020-07-24 13:30:00,178.56,178.58,178.52,178.54,69595.0,178.56,178.58,178.52,178.54,69595.0
2020-07-24 13:35:00,178.55,178.59,178.53,178.56,49073.0,178.55,178.59,178.53,178.56,49073.0
2020-07-24 13:40:00,178.56,178.57,178.51,178.53,34983.0,178.56,178.57,178.51,178.53,34983.0
2020-07-24 13:45:00,178.54,178.57,178.53,178.56,73567.0,178.54,178.57,178.53,178.56,73567.0
2020-07-24 13:50:00,178.55,178.57,178.52,178.53,84886.0,178.55,178.57,178.52,178.53,84886.0
2020-07-24 13:55:00,178.53,178.57,178.52,178.56,38528.0,178.53,178.57,178.52,178.56,38528.0
2020-07-24 14:00:00,178.56,178.58,178.53,178.56,97616.0,178.56,178.58,178.53,178.56,97616.0
2020-07-24 14:05:00,178.54,178.62,178.51,178.55,193554.0,178.54,178.62,178.51,178.55,193554.0
2020-07-24 14:10:00,178.56,178.57,178.52,178.55,79692.0,178.56,178.57,178.52,178.55,79692.0
2020-07-24 14:15:00,178.55,178.56,178.52,178.55,46991.0,178.55,178.56,178.52,178.55,46991.0
2020-07-24 14:20:00,178.55,178.58,178.53,178.56,47137.0,178.55,178.58,178.53,178.56,47137.0
2020-07-24 14:25:00,178.57,178.57,178.51,178.56,64338.0,178.57,178.57,178.51,178.56,64338.0
2020-07-24 14:30:00,178.56,178.61,178.54,178.59,71574.0,178.56,178.61,178.54,178.59,71574.0
2020-07-24 14:35:00,178.6,178.63,178.58,178.63,82132.0,178.6,178.63,178.58,178.63,82132.0
2020-07-24 14:40:00,178.62,178.68,178.61,178.65,116498.0,178.62,178.68,178.61,178.65,116498.0
2020-07-24 14:45:00,178.65,178.65,178.54,178.56,55917.0,178.65,178.65,178.54,178.56,55917.0
2020-07-24 14:50:00,178.56,178.62,178.55,178.6,31539.0,178.56,178.62,178.55,178.6,31539.0
2020-07-24 14:55:00,178.61,178.69,178.6,178.67,79403.0,178.61,178.69,178.6,178.67,79403.0
2020-07-24 15:00:00,178.66,178.74,178.64,178.73,111805.0,178.66,178.74,178.64,178.73,111805.0
2020-07-24 15:05:00,178.73,178.76,178.68,178.68,122560.0,178.73,178.76,178.68,178.68,122560.0
2020-07-24 15:10:00,178.67,178.69,178.63,178.67,118266.0,178.67,178.69,178.63,178.67,118266.0
2020-07-24 15:15:00,178.67,178.67,178.55,178.56,79659.0,178.67,178.67,178.55,178.56,79659.0
2020-07-24 15:20:00,178.56,178.62,178.54,178.57,75589.0,178.56,178.62,178.54,178.57,75589.0
2020-07-24 15:25:00,178.58,178.63,178.52,178.53,123174.0,178.58,178.63,178.52,178.53,123174.0
2020-07-24 15:30:00,178.53,178.56,178.49,178.5,125792.0,178.53,178.56,178.49,178.5,125792.0
2020-07-24 15:35:00,178.5,178.64,178.5,178.62,138815.0,178.5,178.64,178.5,178.62,138815.0
2020-07-24 15:40:00,178.62,178.64,178.55,178.57,163040.0,178.62,178.64,178.55,178.57,163040.0
2020-07-24 15:45:00,178.57,178.65,178.56,178.64,86156.0,178.57,178.65,178.56,178.64,86156.0
2020-07-24 15:50:00,178.63,178.74,178.63,178.66,224806.0,178.63,178.74,178.63,178.66,224806.0
2020-07-24 15:55:00,178.67,178.8,178.67,178.76,376552.0,178.67,178.8,178.67,178.76,376552.0
2020-07-27 09:30:00,181.85,181.97,181.57,181.86,1178920.0,181.85,181.97,181.57,181.86,1178920.0
2020-07-27 09:35:00,181.84,182.26,181.84,182.26,426104.0,181.84,182.26,181.84,182.26,426104.0
2020-07-27 09:40:00,182.25,182.51,182.15,182.37,429931.0,182.25,182.51,182.15,182.37,429931.0
2020-07-27 09:45:00,182.37,182.63,182.37,182.54,612635.0,182.37,182.63,182.37,182.54,612635.0
2020-07-27 09:50:00,182.53,182.69,182.27,182.32,629815.0,182.53,182.69,182.27,182.32,629815.0
2020-07-27 09:55:00,182.33,182.39,182.2,182.24,421542.0,182.33,182.39,182.2,182.24,421542.0
2020-07-27 10:00:00,182.24,182.26,181.92,182.14,466261.0,182.24,182.26,181.92,182.14,466261.0
2020-07-27 10:05:00,182.15,182.18,181.95,182.13,342339.0,182.15,182.18,181.95,182.13,342339.0
2020-07-27 10:10:00,182.13,182.24,181.91,181.98,332387.0,182.13,182.24,181.91,181.98,332387.0
2020-07-27 10:15:00,181.98,182.17,181.94,182.13,253967.0,181.98,182.17,181.94,182.13,253967.0
2020-07-27 10:20:00,182.13,182.19,181.99,182.19,155749.0,182.13,182.19,181.99,182.19,155749.0
2020-07-27 10:25:00,182.18,182.37,182.18,182.32,205989.0,182.18,182.37,182.18,182.32,205989.0
2020-07-27 10:30:00,182.3,182.5,182.3,182.5,282799.0,182.3,182.5,182.3,182.5,282799.0
2020-07-27 10:35:00,182.49,182.68,182.47,182.51,422969.0,182.49,182.68,182.47,182.51,422969.0
2020-07-27 10:40:00,182.52,182.66,182.47,182.65,316941.0,182.52,182.66,182.47,182.65,316941.0
2020-07-27 10:45:00,182.66,182.83,182.61,182.66,359778.0,182.66,182.83,182.61,182.66,359778.0
2020-07-27 10:50:00,182.65,182.72,182.47,182.51,309561.0,182.65,182.72,182.47,182.51,309561.0
2020-07-27 10:55:00,182.52,182.64,182.5,182.61,238604.0,182.52,182.64,182.5,182.61,238604.0
2020-07-27 11:00:00,182.61,182.66,182.42,182.46,164225.0,182.61,182.66,182.42,182.46,164225.0
2020-07-27 11:05:00,182.46,182.5,182.34,182.35,182866.0,182.46,182.5,182.34,182.35,182866.0
2020-07-27 11:10:00,182.34,182.54,182.34,182.42,260869.0,182.34,182.54,182.34,182.42,260869.0
2020-07-27 11:15:00,182.44,182.5,182.2,182.25,298559.0,182.44,182.5,182.2,182.25,298559.0
2020-07-27 11:20:00,182.25,182.36,182.22,182.33,203298.0,182.25,182.36,182.22,182.33,203298.0
2020-07-27 11:25:00,182.33,182.33,182.06,182.1,241391.0,182.33,182.33,182.06,182.1,241391.0
2020-07-27 11:30:00,182.1,182.22,181.99,182.01,197873.0,182.1,182.22,181.99,182.01,197873.0
2020-07-27 11:35:00,182.02,182.25,181.82,182.24,294691.0,182.02,182.25,181.82,182.24,294691.0
2020-07-27 11:40:00,182.24,182.32,182.12,182.16,135538.0,182.24,182.32,182.12,182.16,135538.0
2020-07-27 11:45:00,182.17,182.34,182.14,182.33,214284.0,182.17,182.34,182.14,182.33,214284.0
2020-07-27 11:50:00,182.34,182.39,182.28,182.34,102550.0,182.34,182.39,182.28,182.34,102550.0
2020-07-27 11:55:00,182.34,182.34,182.14,182.15,159763.0,182.34,182.34,182.14,182.15,159763.0
2020-07-27 12:00:00,182.15,182.24,182.08,182.22,87560.0,182.15,182.24,182.08,182.22,87560.0
2020-07-27 12:05:00,182.22,182.23,181.86,181.87,156541.0,182.22,182.23,181.86,181.87,156541.0
2020-07-27 12:10:00,181.88,182.0,181.88,181.97,120397.0,181.88,182.0,181.88,181.97,120397.0
2020-07-27 12:15:00,181.99,181.99,181.89,181.95,112612.0,181.99,181.99,181.89,181.95,112612.0
2020-07-27 12:20:00,181.95,182.03,181.89,182.01,100338.0,181.95,182.03,181.89,182.01,100338.0
2020-07-27 12:25:00,182.02,182.21,182.01,182.15,121408.0,182.02,182.21,182.01,182.15,121408.0
2020-07-27 12:30:00,182.17,182.18,182.06,182.1,87285.0,182.17,182.18,182.06,182.1,87285.0
2020-07-27 12:35:00,182.09,182.12,182.03,182.1,179857.0,182.09,182.12,182.03,182.1,179857.0
2020-07-27 12:40:00,182.11,182.13,181.97,181.97,107561.0,182.11,182.13,181.97,181.97,107561.0
2020-07-27 12:45:00,181.98,181.98,181.53,181.67,243091.0,181.98,181.98,181.53,181.67,243091.0
2020-07-27 12:50:00,181.68,181.88,181.68,181.84,85148.0,181.68,181.88,181.68,181.84,85148.0
2020-07-27 12:55:00,181.84,181.86,181.78,181.83,48405.0,181.84,181.86,181.78,181.83,48405.0
2020-07-27 13:00:00,181.83,181.85,181.69,181.78,94311.0,181.83,181.85,181.69,181.78,94311.0
2020-07-27 13:05:00,181.79,181.93,181.78,181.93,95532.0,181.79,181.93,181.78,181.93,95532.0
2020-07-27 13:10:00,181.93,181.97,181.83,181.85,57875.0,181.93,181.97,181.83,181.85,57875.0
2020-07-27 13:15:00,181.87,181.93,181.78,181.87,167764.0,181.87,181.93,181.78,181.87,167764.0
2020-07-27 13:20:00,181.87,181.94,181.79,181.89,170362.0,181.87,181.94,181.79,181.89,170362.0
2020-07-27 13:25:00,181.88,181.98,181.84,181.88,181816.0,181.88,181.98,181.84,181.88,181816.0
2020-07-27 13:30:00,181.87,181.88,181.78,181.87,95566.0,181.87,181.88,181.78,181.87,95566.0
2020-07-27 13:35:00,181.87,181.9,181.79,181.88,122430.0,181.87,181.9,181.79,181.88,122430.0
2020-07-27 13:40:00,181.88,182.03,181.86,182.03,98670.0,181.88,182.03,181.86,182.03,98670.0
2020-07-27 13:45:00,182.03,182.18,182.03,182.14,183714.0,182.03,182.18,182.03,182.14,183714.0
2020-07-27 13:50:00,182.16,182.16,182.09,182.11,120854.0,182.16,182.16,182.09,182.11,120854.0
2020-07-27 13:55:00,182.11,182.33,182.09,182.31,157744.0,182.11,182.33,182.09,182.31,157744.0
2020-07-27 14:00:00,182.31,182.4,182.17,182.26,250278.0,182.31,182.4,182.17,182.26,250278.0
2020-07-27 14:05:00,182.26,182.34,182.19,182.2,104051.0,182.26,182.34,182.19,182.2,104051.0
2020-07-27 14:10:00,182.21,182.24,182.13,182.22,97410.0,182.21,182.24,182.13,182.22,97410.0
2020-07-27 14:15:00,182.22,182.27,182.18,182.18,52466.0,182.22,182.27,182.18,182.18,52466.0
2020-07-27 14:20:00,182.19,182.2,182.08,182.13,83176.0,182.19,182.2,182.08,182.13,83176.0
2020-07-27 14:25:00,182.12,182.21,182.02,182.06,170085.0,182.12,182.21,182.02,182.06,170085.0
2020-07-27 14:30:00,182.06,182.07,181.95,181.95,153681.0,182.06,182.07,181.95,181.95,153681.0
2020-07-27 14:35:00,181.94,181.99,181.92,181.98,72678.0,181.94,181.99,181.92,181.98,72678.0
2020-07-27 14:40:00,181.98,182.01,181.91,182.01,62495.0,181.98,182.01,181.91,182.01,62495.0
2020-07-27 14:45:00,182.0,182.01,181.87,181.9,127335.0,182.0,182.01,181.87,181.9,127335.0
2020-07-27 14:50:00,181.9,181.91,181.72,181.77,142919.0,181.9,181.91,181.72,181.77,142919.0
2020-07-27 14:55:00,181.78,181.88,181.73,181.87,110473.0,181.78,181.88,181.73,181.87,110473.0
2020-07-27 15:00:00,181.85,182.06,181.83,182.03,144933.0,181.85,182.06,181.83,182.03,144933.0
2020-07-27 15:05:00,182.04,182.06,181.99,182.0,124906.0,182.04,182.06,181.99,182.0,124906.0
2020-07-27 15:10:00,182.0,182.11,181.88,181.88,121832.0,182.0,182.11,181.88,181.88,121832.0
2020-07-27 15:15:00,181.87,181.91,181.69,181.83,169358.0,181.87,181.91,181.69,181.83,169358.0
2020-07-27 15:20:00,181.84,181.93,181.8,181.92,91026.0,181.84,181.93,181.8,181.92,91026.0
2020-07-27 15:25:00,181.91,182.01,181.9,181.95,153224.0,181.91,182.01,181.9,181.95,153224.0
2020-07-27 15:30:00,181.93,182.07,181.89,182.04,156662.0,181.93,182.07,181.89,182.04,156662.0
2020-07-27 15:35:00,182.03,182.06,181.99,182.01,132580.0,182.03,182.06,181.99,182.01,132580.0
2020-07-27 15:40:00,182.01,182.01,181.91,181.97,177338.0,182.01,182.01,181.91,181.97,177338.0
2020-07-27 15:45:00,181.96,182.0,181.92,182.0,217661.0,181.96,182.0,181.92,182.0,217661.0
2020-07-27 15:50:00,181.99,182.14,181.96,182.1,254974.0,181.99,182.14,181.96,182.1,254974.0
2020-07-27 15:55:00,182.09,182.24,182.07,182.21,524112.0,182.09,182.24,182.07,182.21,524112.0
2020-07-28 09:30:00,182.02,182.25,181.68,181.88,734922.0,182.02,182.25,181.68,181.88,734922.0
2020-07-28 09:35:00,181.89,181.99,181.42,181.65,306140.0,181.89,181.99,181.42,181.65,306140.0
2020-07-28 09:40:00,181.64,182.03,181.59,181.99,285192.0,181.64,182.03,181.59,181.99,285192.0
2020-07-28 09:45:00,182.0,182.18,181.85,182.12,372699.0,182.0,182.18,181.85,182.12,372699.0
2020-07-28 09:50:00,182.12,182.18,181.8,181.84,243267.0,182.12,182.18,181.8,181.84,243267.0
2020-07-28 09:55:00,181.84,181.91,181.75,181.88,227911.0,181.84,181.91,181.75,181.88,227911.0
2020-07-28 10:00:00,181.89,182.32,181.78,182.03,413961.0,181.89,182.32,181.78,182.03,413961.0
2020-07-28 10:05:00,182.02,182.29,181.94,182.2,178642.0,182.02,182.29,181.94,182.2,178642.0
2020-07-28 10:10:00,182.21,182.58,182.2,182.52,343031.0,182.21,182.58,182.2,182.52,343031.0
2020-07-28 10:15:00,182.52,182.84,182.42,182.77,343205.0,182.52,182.84,182.42,182.77,343205.0
2020-07-28 10:20:00,182.76,183.03,182.67,182.9,365461.0,182.76,183.03,182.67,182.9,365461.0
2020-07-28 10:25:00,182.92,182.94,182.57,182.85,472986.0,182.92,182.94,182.57,182.85,472986.0
2020-07-28 10:30:00,182.86,182.94,182.59,182.63,395322.0,182.86,182.94,182.59,182.63,395322.0
2020-07-28 10:35:00,182.65,183.05,182.64,183.03,294516.0,182.65,183.05,182.64,183.03,294516.0
2020-07-28 10:40:00,183.03,183.2,182.88,183.2,261673.0,183.03,183.2,182.88,183.2,261673.0
2020-07-28 10:45:00,183.2,183.27,183.08,183.13,281364.0,183.2,183.27,183.08,183.13,281364.0
2020-07-28 10:50:00,183.13,183.4,183.13,183.3,266188.0,183.13,183.4,183.13,183.3,266188.0
2020-07-28 10:55:00,183.29,183.83,183.29,183.78,279545.0,183.29,183.83,183.29,183.78,279545.0
2020-07-28 11:00:00,183.78,183.78,183.44,183.6,357912.0,183.78,183.78,183.44,183.6,357912.0
2020-07-28 11:05:00,183.6,183.6,182.95,182.97,391961.0,183.6,183.6,182.95,182.97,391961.0
2020-07-28 11:10:00,182.98,183.28,182.89,183.22,205688.0,182.98,183.28,182.89,183.22,205688.0
2020-07-28 11:15:00,183.21,183.28,183.15,183.19,130544.0,183.21,183.28,183.15,183.19,130544.0
2020-07-28 11:20:00,183.19,183.51,183.15,183.5,126767.0,183.19,183.51,183.15,183.5,126767.0
2020-07-28 11:25:00,183.5,183.53,183.38,183.53,135736.0,183.5,183.53,183.38,183.53,135736.0
2020-07-28 11:30:00,183.53,183.69,183.46,183.63,181317.0,183.53,183.69,183.46,183.63,181317.0
2020-07-28 11:35:00,183.64,183.71,183.56,183.6,145421.0,183.64,183.71,183.56,183.6,145421.0
2020-07-28 11:40:00,183.59,183.71,183.33,183.34,181331.0,183.59,183.71,183.33,183.34,181331.0
2020-07-28 11:45:00,183.35,183.61,183.34,183.58,81281.0,183.35,183.61,183.34,183.58,81281.0
2020-07-28 11:50:00,183.57,183.62,183.53,183.61,111774.0,183.57,183.62,183.53,183.61,111774.0
2020-07-28 11:55:00,183.6,183.64,183.53,183.58,143281.0,183.6,183.64,183.53,183.58,143281.0
2020-07-28 12:00:00,183.58,183.63,183.46,183.59,201701.0,183.58,183.63,183.46,183.59,201701.0
2020-07-28 12:05:00,183.6,183.6,183.21,183.32,280814.0,183.6,183.6,183.21,183.32,280814.0
2020-07-28 12:10:00,183.31,183.31,183.17,183.22,153168.0,183.31,183.31,183.17,183.22,153168.0
2020-07-28 12:15:00,183.21,183.3,183.17,183.17,65868.0,183.21,183.3,183.17,183.17,65868.0
2020-07-28 12:20:00,183.16,183.18,182.86,183.09,193067.0,183.16,183.18,182.86,183.09,193067.0
2020-07-28 12:25:00,183.09,183.11,182.92,182.98,117936.0,183.09,183.11,182.92,182.98,117936.0
2020-07-28 12:30:00,182.98,183.08,182.95,183.06,111527.0,182.98,183.08,182.95,183.06,111527.0
2020-07-28 12:35:00,183.06,183.17,183.04,183.11,98567.0,183.06,183.17,183.04,183.11,98567.0
2020-07-28 12:40:00,183.09,183.09,182.84,182.97,165273.0,183.09,183.09,182.84,182.97,165273.0
2020-07-28 12:45:00,182.96,183.04,182.93,183.04,59232.0,182.96,183.04,182.93,183.04,59232.0
2020-07-28 12:50:00,183.03,183.03,182.91,182.94,104546.0,183.03,183.03,182.91,182.94,104546.0
2020-07-28 12:55:00,182.97,182.99,182.87,182.94,100367.0,182.97,182.99,182.87,182.94,100367.0
2020-07-28 13:00:00,182.92,183.05,182.91,183.03,126087.0,182.92,183.05,182.91,183.03,126087.0
2020-07-28 13:05:00,183.03,183.04,182.93,183.01,83666.0,183.03,183.04,182.93,183.01,83666.0
2020-07-28 13:10:00,183.0,183.08,182.95,183.06,126259.0,183.0,183.08,182.95,183.06,126259.0
2020-07-28 13:15:00,183.05,183.17,183.04,183.16,183786.0,183.05,183.17,183.04,183.16,183786.0
2020-07-28 13:20:00,183.15,183.2,183.05,183.1,176987.0,183.15,183.2,183.05,183.1,176987.0
2020-07-28 13:25:00,183.09,183.2,183.02,183.16,114217.0,183.09,183.2,183.02,183.16,114217.0
2020-07-28 13:30:00,183.14,183.16,183.01,183.09,114459.0,183.14,183.16,183.01,183.09,114459.0
2020-07-28 13:35:00,183.09,183.15,183.04,183.15,60594.0,183.09,183.15,183.04,183.15,60594.0
2020-07-28 13:40:00,183.16,183.52,183.15,183.49,232857.0,183.16,183.52,183.15,183.49,232857.0
2020-07-28 13:45:00,183.5,183.58,183.44,183.55,223997.0,183.5,183.58,183.44,183.55,223997.0
2020-07-28 13:50:00,183.54,183.69,183.51,183.65,140813.0,183.54,183.69,183.51,183.65,140813.0
2020-07-28 13:55:00,183.65,183.7,183.56,183.61,226886.0,183.65,183.7,183.56,183.61,226886.0
2020-07-28 14:00:00,183.62,183.66,183.27,183.34,276018.0,183.62,183.66,183.27,183.34,276018.0
2020-07-28 14:05:00,183.32,183.45,183.23,183.28,181217.0,183.32,183.45,183.23,183.28,181217.0
2020-07-28 14:10:00,183.27,183.42,183.24,183.25,472411.0,183.27,183.42,183.24,183.25,472411.0
2020-07-28 14:15:00,183.25,183.49,183.19,183.4,112223.0,183.25,183.49,183.19,183.4,112223.0
2020-07-28 14:20:00,183.41,183.48,183.35,183.45,101006.0,183.41,183.48,183.35,183.45,101006.0
2020-07-28 14:25:00,183.44,183.49,183.32,183.44,180324.0,183.44,183.49,183.32,183.44,180324.0
2020-07-28 14:30:00,183.48,183.58,183.45,183.54,82082.0,183.48,183.58,183.45,183.54,82082.0
2020-07-28 14:35:00,183.55,183.72,183.55,183.68,208613.0,183.55,183.72,183.55,183.68,208613.0
2020-07-28 14:40:00,183.7,183.73,183.63,183.66,140253.0,183.7,183.73,183.63,183.66,140253.0
2020-07-28 14:45:00,183.66,183.83,183.65,183.83,142507.0,183.66,183.83,183.65,183.83,142507.0
2020-07-28 14:50:00,183.83,183.89,183.72,183.81,283476.0,183.83,183.89,183.72,183.81,283476.0
2020-07-28 14:55:00,183.8,183.92,183.77,183.78,185328.0,183.8,183.92,183.77,183.78,185328.0
2020-07-28 15:00:00,183.77,183.83,183.65,183.67,205740.0,183.77,183.83,183.65,183.67,205740.0
2020-07-28 15:05:00,183.65,183.9,183.58,183.81,157643.0,183.65,183.9,183.58,183.81,157643.0
2020-07-28 15:10:00,183.82,183.84,183.69,183.83,203271.0,183.82,183.84,183.69,183.83,203271.0
2020-07-28 15:15:00,183.82,183.9,183.77,183.89,96859.0,183.82,183.9,183.77,183.89,96859.0
2020-07-28 15:20:00,183.89,183.96,183.85,183.96,171665.0,183.89,183.96,183.85,183.96,171665.0
2020-07-28 15:25:00,183.97,184.0,183.87,183.97,182193.0,183.97,184.0,183.87,183.97,182193.0
2020-07-28 15:30:00,183.97,184.13,183.97,184.1,268123.0,183.97,184.13,183.97,184.1,268123.0
2020-07-28 15:35:00,184.12,184.26,184.11,184.23,322073.0,184.12,184.26,184.11,184.23,322073.0
2020-07-28 15:40:00,184.22,184.22,183.99,184.01,358717.0,184.22,184.22,183.99,184.01,358717.0
2020-07-28 15:45:00,184.01,184.13,183.99,184.06,323083.0,184.01,184.13,183.99,184.06,323083.0
2020-07-28 15:50:00,184.06,184.18,183.96,184.17,417117.0,184.06,184.18,183.96,184.17,417117.0
2020-07-28 15:55:00,184.16,184.17,183.75,183.76,516178.0,184.16,184.17,183.75,183.76,516178.0
2020-07-29 09:30:00,184.01,184.3,183.99,184.21,588307.0,184.01,184.3,183.99,184.21,588307.0
2020-07-29 09:35:00,184.21,184.3,183.97,183.98,224254.0,184.21,184.3,183.97,183.98,224254.0
2020-07-29 09:40:00,183.99,184.0,183.17,183.64,660675.0,183.99,184.0,183.17,183.64,660675.0
2020-07-29 09:45:00,183.63,183.66,183.46,183.61,287774.0,183.63,183.66,183.46,183.61,287774.0
2020-07-29 09:50:00,183.59,183.59,183.21,183.51,378770.0,183.59,183.59,183.21,183.51,378770.0
2020-07-29 09:55:00,183.52,183.62,183.42,183.48,217963.0,183.52,183.62,183.42,183.48,217963.0
2020-07-29 10:00:00,183.5,183.6,183.36,183.47,216560.0,183.5,183.6,183.36,183.47,216560.0
2020-07-29 10:05:00,183.45,183.54,183.38,183.51,182296.0,183.45,183.54,183.38,183.51,182296.0
2020-07-29 10:10:00,183.51,183.63,182.39,182.47,596466.0,183.51,183.63,182.39,182.47,596466.0
2020-07-29 10:15:00,182.46,183.09,182.41,182.96,511490.0,182.46,183.09,182.41,182.96,511490.0
2020-07-29 10:20:00,182.96,183.04,182.79,182.82,338988.0,182.96,183.04,182.79,182.82,338988.0
2020-07-29 10:25:00,182.84,183.24,182.82,183.18,252109.0,182.84,183.24,182.82,183.18,252109.0
2020-07-29 10:30:00,183.18,183.28,183.1,183.2,200775.0,183.18,183.28,183.1,183.2,200775.0
2020-07-29 10:35:00,183.24,183.47,183.22,183.4,111830.0,183.24,183.47,183.22,183.4,111830.0
2020-07-29 10:40:00,183.39,183.74,183.32,183.68,161797.0,183.39,183.74,183.32,183.68,161797.0
2020-07-29 10:45:00,183.66,183.86,183.6,183.82,192046.0,183.66,183.86,183.6,183.82,192046.0
2020-07-29 10:50:00,183.81,183.81,183.57,183.66,216976.0,183.81,183.81,183.57,183.66,216976.0
2020-07-29 10:55:00,183.66,183.84,183.62,183.78,135425.0,183.66,183.84,183.62,183.78,135425.0
2020-07-29 11:00:00,183.78,183.85,183.71,183.73,228655.0,183.78,183.85,183.71,183.73,228655.0
2020-07-29 11:05:00,183.73,183.9,183.67,183.75,143944.0,183.73,183.9,183.67,183.75,143944.0
2020-07-29 11:10:00,183.75,183.8,183.68,183.7,149462.0,183.75,183.8,183.68,183.7,149462.0
2020-07-29 11:15:00,183.7,183.82,183.66,183.78,80962.0,183.7,183.82,183.66,183.78,80962.0
2020-07-29 11:20:00,183.79,183.8,183.7,183.76,86652.0,183.79,183.8,183.7,183.76,86652.0
2020-07-29 11:25:00,183.77,183.95,183.74,183.9,114018.0,183.77,183.95,183.74,183.9,114018.0
2020-07-29 11:30:00,183.9,183.96,183.84,183.94,55361.0,183.9,183.96,183.84,183.94,55361.0
2020-07-29 11:35:00,183.95,184.03,183.9,183.99,104683.0,183.95,184.03,183.9,183.99,104683.0
2020-07-29 11:40:00,184.0,184.23,183.99,184.21,367924.0,184.0,184.23,183.99,184.21,367924.0
2020-07-29 11:45:00,184.2,184.23,184.04,184.16,376568.0,184.2,184.23,184.04,184.16,376568.0
2020-07-29 11:50:00,184.16,184.27,184.09,184.14,320447.0,184.16,184.27,184.09,184.14,320447.0
2020-07-29 11:55:00,184.15,184.2,184.0,184.02,81502.0,184.15,184.2,184.0,184.02,81502.0
2020-07-29 12:00:00,184.02,184.02,183.81,183.96,139521.0,184.02,184.02,183.81,183.96,139521.0
2020-07-29 12:05:00,183.95,183.97,183.88,183.91,92126.0,183.95,183.97,183.88,183.91,92126.0
2020-07-29 12:10:00,183.92,184.06,183.88,183.97,107131.0,183.92,184.06,183.88,183.97,107131.0
2020-07-29 12:15:00,183.97,184.04,183.92,183.95,82855.0,183.97,184.04,183.92,183.95,82855.0
2020-07-29 12:20:00,183.96,184.0,183.88,183.88,87151.0,183.96,184.0,183.88,183.88,87151.0
2020-07-29 12:25:00,183.89,183.97,183.88,183.89,62972.0,183.89,183.97,183.88,183.89,62972.0
2020-07-29 12:30:00,183.88,184.06,183.87,184.05,121620.0,183.88,184.06,183.87,184.05,121620.0
2020-07-29 12:35:00,184.05,184.1,184.01,184.06,55969.0,184.05,184.1,184.01,184.06,55969.0
2020-07-29 12:40:00,184.07,184.15,184.01,184.12,114991.0,184.07,184.15,184.01,184.12,114991.0
2020-07-29 12:45:00,184.12,184.24,184.07,184.13,112325.0,184.12,184.24,184.07,184.13,112325.0
2020-07-29 12:50:00,184.13,184.21,184.08,184.15,91690.0,184.13,184.21,184.08,184.15,91690.0
2020-07-29 12:55:00,184.14,184.19,184.13,184.17,62558.0,184.14,184.19,184.13,184.17,62558.0
2020-07-29 13:00:00,184.16,184.2,184.08,184.1,149002.0,184.16,184.2,184.08,184.1,149002.0
2020-07-29 13:05:00,184.11,184.17,184.09,184.14,92127.0,184.11,184.17,184.09,184.14,92127.0
2020-07-29 13:10:00,184.16,184.18,184.14,184.15,72070.0,184.16,184.18,184.14,184.15,72070.0
2020-07-29 13:15:00,184.15,184.25,184.14,184.23,116534.0,184.15,184.25,184.14,184.23,116534.0
2020-07-29 13:20:00,184.21,184.28,184.17,184.27,127126.0,184.21,184.28,184.17,184.27,127126.0
2020-07-29 13:25:00,184.26,184.44,184.25,184.29,173948.0,184.26,184.44,184.25,184.29,173948.0
2020-07-29 13:30:00,184.28,184.28,184.15,184.21,61386.0,184.28,184.28,184.15,184.21,61386.0
2020-07-29 13:35:00,184.21,184.29,184.19,184.21,141283.0,184.21,184.29,184.19,184.21,141283.0
2020-07-29 13:40:00,184.21,184.28,184.2,184.23,87615.0,184.21,184.28,184.2,184.23,87615.0
2020-07-29 13:45:00,184.24,184.26,184.17,184.18,85855.0,184.24,184.26,184.17,184.18,85855.0
2020-07-29 13:50:00,184.19,184.21,184.08,184.19,178299.0,184.19,184.21,184.08,184.19,178299.0
2020-07-29 13:55:00,184.18,184.21,184.08,184.08,55701.0,184.18,184.21,184.08,184.08,55701.0
2020-07-29 14:00:00,184.11,184.33,183.53,183.89,536426.0,184.11,184.33,183.53,183.89,536426.0
2020-07-29 14:05:00,183.9,184.65,183.89,184.64,370727.0,183.9,184.65,183.89,184.64,370727.0
2020-07-29 14:10:00,184.65,184.98,184.64,184.97,515406.0,184.65,184.98,184.64,184.97,515406.0
2020-07-29 14:15:00,184.96,184.99,184.63,184.67,386269.0,184.96,184.99,184.63,184.67,386269.0
2020-07-29 14:20:00,184.67,184.95,184.66,184.94,176580.0,184.67,184.95,184.66,184.94,176580.0
2020-07-29 14:25:00,184.93,184.96,184.76,184.83,215147.0,184.93,184.96,184.76,184.83,215147.0
2020-07-29 14:30:00,184.82,184.96,184.8,184.95,145134.0,184.82,184.96,184.8,184.95,145134.0
2020-07-29 14:35:00,184.94,185.39,184.94,185.37,373927.0,184.94,185.39,184.94,185.37,373927.0
2020-07-29 14:40:00,185.38,185.9,185.19,185.9,613508.0,185.38,185.9,185.19,185.9,613508.0
2020-07-29 14:45:00,185.91,186.05,185.41,185.9,663154.0,185.91,186.05,185.41,185.9,663154.0
2020-07-29 14:50:00,185.88,186.14,185.12,185.42,756281.0,185.88,186.14,185.12,185.42,756281.0
2020-07-29 14:55:00,185.45,185.55,184.72,184.81,648521.0,185.45,185.55,184.72,184.81,648521.0
2020-07-29 15:00:00,184.85,184.87,183.36,183.38,1583543.0,184.85,184.87,183.36,183.38,1583543.0
2020-07-29 15:05:00,183.37,184.38,183.33,184.06,948274.0,183.37,184.38,183.33,184.06,948274.0
2020-07-29 15:10:00,184.05,184.93,183.87,184.52,703446.0,184.05,184.93,183.87,184.52,703446.0
2020-07-29 15:15:00,184.52,184.63,184.31,184.61,335878.0,184.52,184.63,184.31,184.61,335878.0
2020-07-29 15:20:00,184.62,185.02,184.57,184.87,304515.0,184.62,185.02,184.57,184.87,304515.0
2020-07-29 15:25:00,184.87,184.95,184.45,184.71,375813.0,184.87,184.95,184.45,184.71,375813.0
2020-07-29 15:30:00,184.69,185.23,184.63,185.18,312122.0,184.69,185.23,184.63,185.18,312122.0
2020-07-29 15:35:00,185.18,185.19,184.99,185.08,226563.0,185.18,185.19,184.99,185.08,226563.0
2020-07-29 15:40:00,185.07,185.1,184.88,185.03,235873.0,185.07,185.1,184.88,185.03,235873.0
2020-07-29 15:45:00,185.03,185.04,184.7,184.91,219137.0,185.03,185.04,184.7,184.91,219137.0
2020-07-29 15:50:00,184.92,185.0,184.75,184.96,233187.0,184.92,185.0,184.75,184.96,233187.0
2020-07-29 15:55:00,184.96,185.13,184.81,185.08,389122.0,184.96,185.13,184.81,185.08,389122.0
2020-07-30 09:30:00,183.44,183.73,183.35,183.55,461617.0,183.44,183.73,183.35,183.55,461617.0
2020-07-30 09:35:00,183.57,183.98,183.55,183.86,220429.0,183.57,183.98,183.55,183.86,220429.0
2020-07-30 09:40:00,183.87,184.19,183.87,184.11,237845.0,183.87,184.19,183.87,184.11,237845.0
2020-07-30 09:45:00,184.11,184.33,184.11,184.22,240971.0,184.11,184.33,184.11,184.22,240971.0
2020-07-30 09:50:00,184.21,184.32,183.92,183.95,196373.0,184.21,184.32,183.92,183.95,196373.0
2020-07-30 09:55:00,183.95,183.98,183.65,183.7,235606.0,183.95,183.98,183.65,183.7,235606.0
2020-07-30 10:00:00,183.71,183.95,183.63,183.75,307725.0,183.71,183.95,183.63,183.75,307725.0
2020-07-30 10:05:00,183.76,183.93,183.65,183.93,121644.0,183.76,183.93,183.65,183.93,121644.0
2020-07-30 10:10:00,183.91,184.0,183.7,183.72,116846.0,183.91,184.0,183.7,183.72,116846.0
2020-07-30 10:15:00,183.72,183.72,183.13,183.27,355768.0,183.72,183.72,183.13,183.27,355768.0
2020-07-30 10:20:00,183.21,183.34,182.9,183.2,333514.0,183.21,183.34,182.9,183.2,333514.0
2020-07-30 10:25:00,183.22,183.23,182.76,183.09,347375.0,183.22,183.23,182.76,183.09,347375.0
2020-07-30 10:30:00,183.12,183.16,182.78,182.94,295125.0,183.12,183.16,182.78,182.94,295125.0
2020-07-30 10:35:00,182.93,183.04,182.87,182.88,197480.0,182.93,183.04,182.87,182.88,197480.0
2020-07-30 10:40:00,182.88,182.99,182.36,182.49,643465.0,182.88,182.99,182.36,182.49,643465.0
2020-07-30 10:45:00,182.46,182.75,182.25,182.47,448913.0,182.46,182.75,182.25,182.47,448913.0
2020-07-30 10:50:00,182.47,182.7,182.45,182.64,218242.0,182.47,182.7,182.45,182.64,218242.0
2020-07-30 10:55:00,182.62,182.84,182.58,182.67,220924.0,182.62,182.84,182.58,182.67,220924.0
2020-07-30 11:00:00,182.66,182.83,182.42,182.79,267671.0,182.66,182.83,182.42,182.79,267671.0
2020-07-30 11:05:00,182.8,182.8,182.47,182.47,127418.0,182.8,182.8,182.47,182.47,127418.0
2020-07-30 11:10:00,182.48,182.52,182.13,182.21,332345.0,182.48,182.52,182.13,182.21,332345.0
2020-07-30 11:15:00,182.2,182.43,182.19,182.42,136866.0,182.2,182.43,182.19,182.42,136866.0
2020-07-30 11:20:00,182.42,182.57,182.33,182.5,106504.0,182.42,182.57,182.33,182.5,106504.0
2020-07-30 11:25:00,182.5,182.63,182.48,182.56,95413.0,182.5,182.63,182.48,182.56,95413.0
2020-07-30 11:30:00,182.55,182.93,182.55,182.91,151953.0,182.55,182.93,182.55,182.91,151953.0
2020-07-30 11:35:00,182.92,182.95,182.79,182.92,162859.0,182.92,182.95,182.79,182.92,162859.0
2020-07-30 11:40:00,182.92,183.1,182.9,183.07,120238.0,182.92,183.1,182.9,183.07,120238.0
2020-07-30 11:45:00,183.08,183.19,182.99,183.17,132057.0,183.08,183.19,182.99,183.17,132057.0
2020-07-30 11:50:00,183.16,183.24,182.99,183.0,183289.0,183.16,183.24,182.99,183.0,183289.0
2020-07-30 11:55:00,183.0,183.13,183.0,183.11,48582.0,183.0,183.13,183.0,183.11,48582.0
2020-07-30 12:00:00,183.1,183.16,182.89,182.93,104240.0,183.1,183.16,182.89,182.93,104240.0
2020-07-30 12:05:00,182.94,183.07,182.91,183.04,85383.0,182.94,183.07,182.91,183.04,85383.0
2020-07-30 12:10:00,183.06,183.1,182.98,182.99,67348.0,183.06,183.1,182.98,182.99,67348.0
2020-07-30 12:15:00,183.0,183.27,182.99,183.16,158146.0,183.0,183.27,182.99,183.16,158146.0
2020-07-30 12:20:00,183.16,183.16,182.96,183.04,67128.0,183.16,183.16,182.96,183.04,67128.0
2020-07-30 12:25:00,183.02,183.1,182.97,183.01,61625.0,183.02,183.1,182.97,183.01,61625.0
2020-07-30 12:30:00,183.02,183.06,182.96,182.99,43376.0,183.02,183.06,182.96,182.99,43376.0
2020-07-30 12:35:00,182.97,182.98,182.86,182.87,58690.0,182.97,182.98,182.86,182.87,58690.0
2020-07-30 12:40:00,182.86,182.92,182.82,182.88,89098.0,182.86,182.92,182.82,182.88,89098.0
2020-07-30 12:45:00,182.88,183.06,182.86,183.05,82974.0,182.88,183.06,182.86,183.05,82974.0
2020-07-30 12:50:00,183.05,183.18,183.02,183.17,234515.0,183.05,183.18,183.02,183.17,234515.0
2020-07-30 12:55:00,183.17,183.26,183.14,183.2,134600.0,183.17,183.26,183.14,183.2,134600.0
2020-07-30 13:00:00,183.18,183.24,183.14,183.16,58675.0,183.18,183.24,183.14,183.16,58675.0
2020-07-30 13:05:00,183.16,183.33,183.16,183.29,116477.0,183.16,183.33,183.16,183.29,116477.0
2020-07-30 13:10:00,183.29,183.33,183.23,183.31,119609.0,183.29,183.33,183.23,183.31,119609.0
2020-07-30 13:15:00,183.32,183.53,183.3,183.48,190616.0,183.32,183.53,183.3,183.48,190616.0
2020-07-30 13:20:00,183.46,183.56,183.42,183.46,225230.0,183.46,183.56,183.42,183.46,225230.0
2020-07-30 13:25:00,183.47,183.55,183.34,183.34,375402.0,183.47,183.55,183.34,183.34,375402.0
2020-07-30 13:30:00,183.35,183.5,183.35,183.49,119511.0,183.35,183.5,183.35,183.49,119511.0
2020-07-30 13:35:00,183.5,183.52,183.45,183.48,107643.0,183.5,183.52,183.45,183.48,107643.0
2020-07-30 13:40:00,183.48,183.67,183.48,183.67,147971.0,183.48,183.67,183.48,183.67,147971.0
2020-07-30 13:45:00,183.67,183.68,183.55,183.59,143059.0,183.67,183.68,183.55,183.59,143059.0
2020-07-30 13:50:00,183.58,183.71,183.57,183.64,125061.0,183.58,183.71,183.57,183.64,125061.0
2020-07-30 13:55:00,183.64,183.67,183.58,183.64,128083.0,183.64,183.67,183.58,183.64,128083.0
2020-07-30 14:00:00,183.64,183.69,183.59,183.68,188083.0,183.64,183.69,183.59,183.68,188083.0
2020-07-30 14:05:00,183.68,183.71,183.6,183.68,123224.0,183.68,183.71,183.6,183.68,123224.0
2020-07-30 14:10:00,183.66,183.69,183.56,183.59,127329.0,183.66,183.69,183.56,183.59,127329.0
2020-07-30 14:15:00,183.59,183.69,183.59,183.63,124506.0,183.59,183.69,183.59,183.63,124506.0
2020-07-30 14:20:00,183.63,183.66,183.56,183.57,97755.0,183.63,183.66,183.56,183.57,97755.0
2020-07-30 14:25:00,183.59,183.6,183.43,183.44,170378.0,183.59,183.6,183.43,183.44,170378.0
2020-07-30 14:30:00,183.44,183.47,183.4,183.46,119733.0,183.44,183.47,183.4,183.46,119733.0
2020-07-30 14:35:00,183.46,183.51,183.43,183.51,66864.0,183.46,183.51,183.43,183.51,66864.0
2020-07-30 14:40:00,183.52,183.62,183.47,183.5,27479.0,183.52,183.62,183.47,183.5,27479.0
2020-07-30 14:45:00,183.5,183.57,183.49,183.54,55190.0,183.5,183.57,183.49,183.54,55190.0
2020-07-30 14:50:00,183.53,183.56,183.46,183.5,49244.0,183.53,183.56,183.46,183.5,49244.0
2020-07-30 14:55:00,183.5,183.61,183.5,183.6,58148.0,183.5,183.61,183.5,183.6,58148.0
2020-07-30 15:00:00,183.6,183.61,183.47,183.54,90013.0,183.6,183.61,183.47,183.54,90013.0
2020-07-30 15:05:00,183.53,183.53,183.43,183.44,100259.0,183.53,183.53,183.43,183.44,100259.0
2020-07-30 15:10:00,183.44,183.52,183.44,183.48,123978.0,183.44,183.52,183.44,183.48,123978.0
2020-07-30 15:15:00,183.48,183.64,183.47,183.6,131787.0,183.48,183.64,183.47,183.6,131787.0
2020-07-30 15:20:00,183.59,183.67,183.57,183.63,116675.0,183.59,183.67,183.57,183.63,116675.0
2020-07-30 15:25:00,183.64,183.81,183.64,183.8,113271.0,183.64,183.81,183.64,183.8,113271.0
2020-07-30 15:30:00,183.8,183.8,183.67,183.75,124407.0,183.8,183.8,183.67,183.75,124407.0
2020-07-30 15:35:00,183.75,183.79,183.7,183.71,61826.0,183.75,183.79,183.7,183.71,61826.0
2020-07-30 15:40:00,183.72,183.75,183.65,183.66,95416.0,183.72,183.75,183.65,183.66,95416.0
2020-07-30 15:45:00,183.66,183.66,183.5,183.56,204890.0,183.66,183.66,183.5,183.56,204890.0
2020-07-30 15:50:00,183.56,183.66,183.54,183.62,154627.0,183.56,183.66,183.54,183.62,154627.0
2020-07-30 15:55:00,183.62,183.79,183.6,183.76,305393.0,183.62,183.79,183.6,183.76,305393.0
2020-07-31 09:30:00,184.51,184.74,184.16,184.23,579803.0,184.51,184.74,184.16,184.23,579803.0
2020-07-31 09:35:00,184.23,184.48,184.18,184.36,319422.0,184.23,184.48,184.18,184.36,319422.0
2020-07-31 09:40:00,184.37,184.73,184.29,184.64,309592.0,184.37,184.73,184.29,184.64,309592.0
2020-07-31 09:45:00,184.62,185.0,184.55,184.94,634331.0,184.62,185.0,184.55,184.94,634331.0
2020-07-31 09:50:00,184.95,185.08,184.77,184.92,358684.0,184.95,185.08,184.77,184.92,358684.0
2020-07-31 09:55:00,184.92,184.92,184.65,184.85,412552.0,184.92,184.92,184.65,184.85,412552.0
2020-07-31 10:00:00,184.87,184.92,184.65,184.85,194118.0,184.87,184.92,184.65,184.85,194118.0
2020-07-31 10:05:00,184.84,185.19,184.8,185.18,165402.0,184.84,185.19,184.8,185.18,165402.0
2020-07-31 10:10:00,185.16,185.18,184.99,185.11,213303.0,185.16,185.18,184.99,185.11,213303.0
2020-07-31 10:15:00,185.11,185.14,184.93,185.14,134435.0,185.11,185.14,184.93,185.14,134435.0
2020-07-31 10:20:00,185.14,185.17,184.68,184.68,237478.0,185.14,185.17,184.68,184.68,237478.0
2020-07-31 10:25:00,184.67,184.8,184.53,184.8,168694.0,184.67,184.8,184.53,184.8,168694.0
2020-07-31 10:30:00,184.82,184.88,184.68,184.78,111668.0,184.82,184.88,184.68,184.78,111668.0
2020-07-31 10:35:00,184.78,184.89,184.72,184.82,111988.0,184.78,184.89,184.72,184.82,111988.0
2020-07-31 10:40:00,184.79,185.05,184.74,185.05,80211.0,184.79,185.05,184.74,185.05,80211.0
2020-07-31 10:45:00,185.04,185.05,184.89,184.9,58873.0,185.04,185.05,184.89,184.9,58873.0
2020-07-31 10:50:00,184.88,185.08,184.76,185.08,106973.0,184.88,185.08,184.76,185.08,106973.0
2020-07-31 10:55:00,185.06,185.5,184.99,185.4,269271.0,185.06,185.5,184.99,185.4,269271.0
2020-07-31 11:00:00,185.39,185.39,185.08,185.14,243939.0,185.39,185.39,185.08,185.14,243939.0
2020-07-31 11:05:00,185.15,185.37,185.15,185.33,77207.0,185.15,185.37,185.15,185.33,77207.0
2020-07-31 11:10:00,185.34,185.59,185.32,185.59,256987.0,185.34,185.59,185.32,185.59,256987.0
2020-07-31 11:15:00,185.57,185.76,185.54,185.74,228791.0,185.57,185.76,185.54,185.74,228791.0
2020-07-31 11:20:00,185.75,185.75,185.57,185.59,250216.0,185.75,185.75,185.57,185.59,250216.0
2020-07-31 11:25:00,185.6,185.65,185.47,185.56,261799.0,185.6,185.65,185.47,185.56,261799.0
2020-07-31 11:30:00,185.56,185.67,185.53,185.64,108701.0,185.56,185.67,185.53,185.64,108701.0
2020-07-31 11:35:00,185.65,185.72,185.56,185.59,216383.0,185.65,185.72,185.56,185.59,216383.0
2020-07-31 11:40:00,185.58,185.65,185.54,185.57,107170.0,185.58,185.65,185.54,185.57,107170.0
2020-07-31 11:45:00,185.57,185.67,185.56,185.6,94051.0,185.57,185.67,185.56,185.6,94051.0
2020-07-31 11:50:00,185.59,185.63,185.45,185.48,73199.0,185.59,185.63,185.45,185.48,73199.0
2020-07-31 11:55:00,185.47,185.51,185.16,185.38,311451.0,185.47,185.51,185.16,185.38,311451.0
2020-07-31 12:00:00,185.37,185.38,185.05,185.12,103265.0,185.37,185.38,185.05,185.12,103265.0
2020-07-31 12:05:00,185.13,185.26,185.02,185.14,207428.0,185.13,185.26,185.02,185.14,207428.0
2020-07-31 12:10:00,185.14,185.23,184.56,184.93,328593.0,185.14,185.23,184.56,184.93,328593.0
2020-07-31 12:15:00,184.93,185.02,184.69,184.8,168005.0,184.93,185.02,184.69,184.8,168005.0
2020-07-31 12:20:00,184.8,184.95,184.76,184.79,246196.0,184.8,184.95,184.76,184.79,246196.0
2020-07-31 12:25:00,184.79,184.95,184.72,184.92,240869.0,184.79,184.95,184.72,184.92,240869.0
2020-07-31 12:30:00,184.9,184.95,184.83,184.92,114089.0,184.9,184.95,184.83,184.92,114089.0
2020-07-31 12:35:00,184.93,185.15,184.92,184.94,144922.0,184.93,185.15,184.92,184.94,144922.0
2020-07-31 12:40:00,184.95,185.39,184.92,185.34,156547.0,184.95,185.39,184.92,185.34,156547.0
2020-07-31 12:45:00,185.33,185.46,185.31,185.46,67182.0,185.33,185.46,185.31,185.46,67182.0
2020-07-31 12:50:00,185.45,185.58,185.35,185.44,62645.0,185.45,185.58,185.35,185.44,62645.0
2020-07-31 12:55:00,185.43,185.48,185.33,185.41,49044.0,185.43,185.48,185.33,185.41,49044.0
2020-07-31 13:00:00,185.4,185.45,185.21,185.24,84694.0,185.4,185.45,185.21,185.24,84694.0
2020-07-31 13:05:00,185.25,185.36,185.24,185.33,51104.0,185.25,185.36,185.24,185.33,51104.0
2020-07-31 13:10:00,185.33,185.35,185.09,185.1,85210.0,185.33,185.35,185.09,185.1,85210.0
2020-07-31 13:15:00,185.11,185.15,185.02,185.05,77882.0,185.11,185.15,185.02,185.05,77882.0
2020-07-31 13:20:00,185.05,185.12,184.93,185.03,109688.0,185.05,185.12,184.93,185.03,109688.0
2020-07-31 13:25:00,185.03,185.05,184.81,185.03,94749.0,185.03,185.05,184.81,185.03,94749.0
2020-07-31 13:30:00,185.01,185.29,184.99,185.23,128265.0,185.01,185.29,184.99,185.23,128265.0
2020-07-31 13:35:00,185.23,185.32,185.09,185.14,135070.0,185.23,185.32,185.09,185.14,135070.0
2020-07-31 13:40:00,185.15,185.31,185.15,185.26,131611.0,185.15,185.31,185.15,185.26,131611.0
2020-07-31 13:45:00,185.25,185.26,185.12,185.17,76440.0,185.25,185.26,185.12,185.17,76440.0
2020-07-31 13:50:00,185.16,185.23,185.12,185.18,94374.0,185.16,185.23,185.12,185.18,94374.0
2020-07-31 13:55:00,185.18,185.23,185.13,185.13,118002.0,185.18,185.23,185.13,185.13,118002.0
2020-07-31 14:00:00,185.14,185.31,185.13,185.28,157667.0,185.14,185.31,185.13,185.28,157667.0
2020-07-31 14:05:00,185.28,185.3,185.23,185.26,59080.0,185.28,185.3,185.23,185.26,59080.0
2020-07-31 14:10:00,185.24,185.3,185.24,185.26,74900.0,185.24,185.3,185.24,185.26,74900.0
2020-07-31 14:15:00,185.27,185.34,185.23,185.23,86837.0,185.27,185.34,185.23,185.23,86837.0
2020-07-31 14:20:00,185.24,185.31,185.23,185.28,53049.0,185.24,185.31,185.23,185.28,53049.0
2020-07-31 14:25:00,185.28,185.41,185.28,185.32,74354.0,185.28,185.41,185.28,185.32,74354.0
2020-07-31 14:30:00,185.31,185.39,185.25,185.33,124126.0,185.31,185.39,185.25,185.33,124126.0
2020-07-31 14:35:00,185.33,185.35,185.18,185.25,79610.0,185.33,185.35,185.18,185.25,79610.0
2020-07-31 14:40:00,185.26,185.3,185.19,185.26,89076.0,185.26,185.3,185.19,185.26,89076.0
2020-07-31 14:45:00,185.24,185.26,185.16,185.18,42753.0,185.24,185.26,185.16,185.18,42753.0
2020-07-31 14:50:00,185.16,185.31,185.16,185.29,79303.0,185.16,185.31,185.16,185.29,79303.0
2020-07-31 14:55:00,185.29,185.29,185.14,185.26,103743.0,185.29,185.29,185.14,185.26,103743.0
2020-07-31 15:00:00,185.25,185.33,185.15,185.29,103964.0,185.25,185.33,185.15,185.29,103964.0
2020-07-31 15:05:00,185.3,185.41,185.26,185.33,154252.0,185.3,185.41,185.26,185.33,154252.0
2020-07-31 15:10:00,185.33,185.46,185.25,185.43,180060.0,185.33,185.46,185.25,185.43,180060.0
2020-07-31 15:15:00,185.42,185.45,185.29,185.41,129256.0,185.42,185.45,185.29,185.41,129256.0
2020-07-31 15:20:00,185.39,185.44,185.34,185.36,200547.0,185.39,185.44,185.34,185.36,200547.0
2020-07-31 15:25:00,185.36,185.38,185.27,185.36,117398.0,185.36,185.38,185.27,185.36,117398.0
2020-07-31 15:30:00,185.35,185.36,185.23,185.31,99987.0,185.35,185.36,185.23,185.31,99987.0
2020-07-31 15:35:00,185.31,185.33,185.24,185.27,117211.0,185.31,185.33,185.24,185.27,117211.0
2020-07-31 15:40:00,185.27,185.36,185.24,185.31,173048.0,185.27,185.36,185.24,185.31,173048.0
2020-07-31 15:45:00,185.32,185.44,185.29,185.44,190915.0,185.32,185.44,185.29,185.44,190915.0
2020-07-31 15:50:00,185.44,185.55,185.41,185.53,424496.0,185.44,185.55,185.41,185.53,424496.0
2020-07-31 15:55:00,185.54,185.57,185.42,185.47,382758.0,185.54,185.57,185.42,185.47,382758.0
2020-08-03 09:30:00,185.05,185.24,185.03,185.06,610319.0,185.05,185.24,185.03,185.06,610319.0
2020-08-03 09:35:00,185.06,185.07,184.73,184.74,204393.0,185.06,185.07,184.73,184.74,204393.0
2020-08-03 09:40:00,184.76,184.76,184.33,184.46,328196.0,184.76,184.76,184.33,184.46,328196.0
2020-08-03 09:45:00,184.47,184.6,184.34,184.57,186785.0,184.47,184.6,184.34,184.57,186785.0
2020-08-03 09:50:00,184.56,184.56,184.28,184.34,271499.0,184.56,184.56,184.28,184.34,271499.0
2020-08-03 09:55:00,184.35,184.52,184.34,184.44,160710.0,184.35,184.52,184.34,184.44,160710.0
2020-08-03 10:00:00,184.46,184.47,184.2,184.34,323237.0,184.46,184.47,184.2,184.34,323237.0
2020-08-03 10:05:00,184.34,184.73,184.27,184.73,236596.0,184.34,184.73,184.27,184.73,236596.0
2020-08-03 10:10:00,184.73,184.93,184.69,184.86,127028.0,184.73,184.93,184.69,184.86,127028.0
2020-08-03 10:15:00,184.88,185.11,184.83,185.0,123830.0,184.88,185.11,184.83,185.0,123830.0
2020-08-03 10:20:00,185.01,185.02,184.84,184.96,153322.0,185.01,185.02,184.84,184.96,153322.0
2020-08-03 10:25:00,184.96,185.0,184.84,184.97,135923.0,184.96,185.0,184.84,184.97,135923.0
2020-08-03 10:30:00,184.97,185.26,184.97,185.23,186717.0,184.97,185.26,184.97,185.23,186717.0
2020-08-03 10:35:00,185.24,185.32,185.15,185.2,128093.0,185.24,185.32,185.15,185.2,128093.0
2020-08-03 10:40:00,185.22,185.3,185.12,185.15,119910.0,185.22,185.3,185.12,185.15,119910.0
2020-08-03 10:45:00,185.16,185.34,185.15,185.32,116611.0,185.16,185.34,185.15,185.32,116611.0
2020-08-03 10:50:00,185.31,185.55,185.31,185.4,197518.0,185.31,185.55,185.31,185.4,197518.0
2020-08-03 10:55:00,185.39,185.53,185.35,185.48,207727.0,185.39,185.53,185.35,185.48,207727.0
2020-08-03 11:00:00,185.46,185.67,185.37,185.65,235314.0,185.46,185.67,185.37,185.65,235314.0
2020-08-03 11:05:00,185.63,185.73,185.56,185.71,218925.0,185.63,185.73,185.56,185.71,218925.0
2020-08-03 11:10:00,185.71,185.72,185.44,185.46,218754.0,185.71,185.72,185.44,185.46,218754.0
2020-08-03 11:15:00,185.44,185.44,185.27,185.31,240013.0,185.44,185.44,185.27,185.31,240013.0
2020-08-03 11:20:00,185.31,185.42,185.27,185.41,163038.0,185.31,185.42,185.27,185.41,163038.0
2020-08-03 11:25:00,185.41,185.44,185.26,185.31,82994.0,185.41,185.44,185.26,185.31,82994.0
2020-08-03 11:30:00,185.32,185.35,185.2,185.2,98032.0,185.32,185.35,185.2,185.2,98032.0
2020-08-03 11:35:00,185.21,185.25,185.07,185.07,131753.0,185.21,185.25,185.07,185.07,131753.0
2020-08-03 11:40:00,185.09,185.14,185.03,185.05,62610.0,185.09,185.14,185.03,185.05,62610.0
2020-08-03 11:45:00,185.05,185.19,185.04,185.17,82265.0,185.05,185.19,185.04,185.17,82265.0
2020-08-03 11:50:00,185.16,185.21,185.08,185.17,57020.0,185.16,185.21,185.08,185.17,57020.0
2020-08-03 11:55:00,185.15,185.15,184.92,184.97,135704.0,185.15,185.15,184.92,184.97,135704.0
2020-08-03 12:00:00,184.97,185.05,184.93,185.0,49730.0,184.97,185.05,184.93,185.0,49730.0
2020-08-03 12:05:00,185.01,185.06,184.86,184.91,89665.0,185.01,185.06,184.86,184.91,89665.0
2020-08-03 12:10:00,184.91,184.91,184.76,184.82,84790.0,184.91,184.91,184.76,184.82,84790.0
2020-08-03 12:15:00,184.82,185.0,184.8,184.98,64095.0,184.82,185.0,184.8,184.98,64095.0
2020-08-03 12:20:00,184.98,184.99,184.92,184.97,40725.0,184.98,184.99,184.92,184.97,40725.0
2020-08-03 12:25:00,184.97,185.06,184.97,185.06,63014.0,184.97,185.06,184.97,185.06,63014.0
2020-08-03 12:30:00,185.06,185.18,185.06,185.12,93369.0,185.06,185.18,185.06,185.12,93369.0
2020-08-03 12:35:00,185.12,185.12,184.97,185.04,134994.0,185.12,185.12,184.97,185.04,134994.0
2020-08-03 12:40:00,185.04,185.07,184.97,185.02,122182.0,185.04,185.07,184.97,185.02,122182.0
2020-08-03 12:45:00,185.04,185.05,184.99,185.03,43723.0,185.04,185.05,184.99,185.03,43723.0
2020-08-03 12:50:00,185.03,185.07,185.0,185.04,84791.0,185.03,185.07,185.0,185.04,84791.0
2020-08-03 12:55:00,185.04,185.19,185.01,185.17,125476.0,185.04,185.19,185.01,185.17,125476.0
2020-08-03 13:00:00,185.17,185.29,185.14,185.25,130066.0,185.17,185.29,185.14,185.25,130066.0
2020-08-03 13:05:00,185.24,185.33,185.23,185.24,74142.0,185.24,185.33,185.23,185.24,74142.0
2020-08-03 13:10:00,185.23,185.34,185.21,185.3,69689.0,185.23,185.34,185.21,185.3,69689.0
2020-08-03 13:15:00,185.29,185.33,185.25,185.27,49656.0,185.29,185.33,185.25,185.27,49656.0
2020-08-03 13:20:00,185.28,185.3,185.21,185.29,66013.0,185.28,185.3,185.21,185.29,66013.0
2020-08-03 13:25:00,185.28,185.28,185.15,185.23,67067.0,185.28,185.28,185.15,185.23,67067.0
2020-08-03 13:30:00,185.23,185.37,185.22,185.37,70391.0,185.23,185.37,185.22,185.37,70391.0
2020-08-03 13:35:00,185.36,185.36,185.26,185.3,38248.0,185.36,185.36,185.26,185.3,38248.0
2020-08-03 13:40:00,185.3,185.4,185.3,185.36,47000.0,185.3,185.4,185.3,185.36,47000.0
2020-08-03 13:45:00,185.36,185.45,185.34,185.45,74192.0,185.36,185.45,185.34,185.45,74192.0
2020-08-03 13:50:00,185.44,185.51,185.43,185.51,73507.0,185.44,185.51,185.43,185.51,73507.0
2020-08-03 13:55:00,185.5,185.51,185.43,185.47,61376.0,185.5,185.51,185.43,185.47,61376.0
2020-08-03 14:00:00,185.48,185.5,185.39,185.48,111158.0,185.48,185.5,185.39,185.48,111158.0
2020-08-03 14:05:00,185.48,185.51,185.45,185.5,78072.0,185.48,185.51,185.45,185.5,78072.0
2020-08-03 14:10:00,185.5,185.62,185.5,185.56,157726.0,185.5,185.62,185.5,185.56,157726.0
2020-08-03 14:15:00,185.58,185.6,185.53,185.58,64182.0,185.58,185.6,185.53,185.58,64182.0
2020-08-03 14:20:00,185.58,185.67,185.55,185.59,111086.0,185.58,185.67,185.55,185.59,111086.0
2020-08-03 14:25:00,185.59,185.61,185.53,185.53,69006.0,185.59,185.61,185.53,185.53,69006.0
2020-08-03 14:30:00,185.55,185.6,185.55,185.58,78258.0,185.55,185.6,185.55,185.58,78258.0
2020-08-03 14:35:00,185.59,185.68,185.56,185.67,57516.0,185.59,185.68,185.56,185.67,57516.0
2020-08-03 14:40:00,185.68,185.69,185.58,185.59,76707.0,185.68,185.69,185.58,185.59,76707.0
2020-08-03 14:45:00,185.59,185.62,185.43,185.51,73047.0,185.59,185.62,185.43,185.51,73047.0
2020-08-03 14:50:00,185.52,185.62,185.5,185.59,47411.0,185.52,185.62,185.5,185.59,47411.0
2020-08-03 14:55:00,185.59,185.62,185.54,185.55,65020.0,185.59,185.62,185.54,185.55,65020.0
2020-08-03 15:00:00,185.55,185.65,185.54,185.6,148392.0,185.55,185.65,185.54,185.6,148392.0
2020-08-03 15:05:00,185.6,185.69,185.54,185.68,129940.0,185.6,185.69,185.54,185.68,129940.0
2020-08-03 15:10:00,185.68,185.69,185.63,185.66,77528.0,185.68,185.69,185.63,185.66,77528.0
2020-08-03 15:15:00,185.67,185.72,185.63,185.7,105004.0,185.67,185.72,185.63,185.7,105004.0
2020-08-03 15:20:00,185.7,185.73,185.57,185.71,188839.0,185.7,185.73,185.57,185.71,188839.0
2020-08-03 15:25:00,185.71,185.75,185.67,185.67,115923.0,185.71,185.75,185.67,185.67,115923.0
2020-08-03 15:30:00,185.67,185.73,185.67,185.7,77107.0,185.67,185.73,185.67,185.7,77107.0
2020-08-03 15:35:00,185.71,185.71,185.65,185.67,66542.0,185.71,185.71,185.65,185.67,66542.0
2020-08-03 15:40:00,185.67,185.78,185.65,185.74,101392.0,185.67,185.78,185.65,185.74,101392.0
2020-08-03 15:45:00,185.74,185.79,185.72,185.78,90937.0,185.74,185.79,185.72,185.78,90937.0
2020-08-03 15:50:00,185.78,185.82,185.76,185.79,143320.0,185.78,185.82,185.76,185.79,143320.0
2020-08-03 15:55:00,185.79,185.8,185.63,185.67,386332.0,185.79,185.8,185.63,185.67,386332.0
2020-08-04 09:30:00,185.61,185.69,185.31,185.34,390338.0,185.61,185.69,185.31,185.34,390338.0
2020-08-04 09:35:00,185.34,185.4,185.21,185.33,141450.0,185.34,185.4,185.21,185.33,141450.0
2020-08-04 09:40:00,185.34,185.6,185.31,185.56,205205.0,185.34,185.6,185.31,185.56,205205.0
2020-08-04 09:45:00,185.56,185.57,185.41,185.49,85506.0,185.56,185.57,185.41,185.49,85506.0
2020-08-04 09:50:00,185.48,185.55,185.43,185.51,132130.0,185.48,185.55,185.43,185.51,132130.0
2020-08-04 09:55:00,185.51,185.75,185.49,185.67,208928.0,185.51,185.75,185.49,185.67,208928.0
2020-08-04 10:00:00,185.69,185.76,185.59,185.73,115289.0,185.69,185.76,185.59,185.73,115289.0
2020-08-04 10:05:00,185.72,186.05,185.64,186.04,329147.0,185.72,186.05,185.64,186.04,329147.0
2020-08-04 10:10:00,186.05,186.14,185.88,186.02,246414.0,186.05,186.14,185.88,186.02,246414.0
2020-08-04 10:15:00,186.04,186.38,185.96,186.29,202369.0,186.04,186.38,185.96,186.29,202369.0
2020-08-04 10:20:00,186.29,186.53,186.29,186.37,376929.0,186.29,186.53,186.29,186.37,376929.0
2020-08-04 10:25:00,186.39,186.46,186.25,186.33,227956.0,186.39,186.46,186.25,186.33,227956.0
2020-08-04 10:30:00,186.34,186.36,186.06,186.34,241053.0,186.34,186.36,186.06,186.34,241053.0
2020-08-04 10:35:00,186.36,186.99,186.35,186.9,350125.0,186.36,186.99,186.35,186.9,350125.0
2020-08-04 10:40:00,186.88,186.97,186.7,186.76,338630.0,186.88,186.97,186.7,186.76,338630.0
2020-08-04 10:45:00,186.79,187.0,186.66,186.97,195203.0,186.79,187.0,186.66,186.97,195203.0
2020-08-04 10:50:00,186.97,187.35,186.88,187.23,453564.0,186.97,187.35,186.88,187.23,453564.0
2020-08-04 10:55:00,187.26,187.34,187.03,187.15,256421.0,187.26,187.34,187.03,187.15,256421.0
2020-08-04 11:00:00,187.16,187.33,187.09,187.11,282405.0,187.16,187.33,187.09,187.11,282405.0
2020-08-04 11:05:00,187.1,187.2,187.0,187.02,327655.0,187.1,187.2,187.0,187.02,327655.0
2020-08-04 11:10:00,187.03,187.46,186.99,187.39,252945.0,187.03,187.46,186.99,187.39,252945.0
2020-08-04 11:15:00,187.38,187.46,187.25,187.31,306295.0,187.38,187.46,187.25,187.31,306295.0
2020-08-04 11:20:00,187.31,187.4,187.24,187.31,239064.0,187.31,187.4,187.24,187.31,239064.0
2020-08-04 11:25:00,187.3,187.45,187.29,187.43,332100.0,187.3,187.45,187.29,187.43,332100.0
2020-08-04 11:30:00,187.43,187.52,187.34,187.46,460608.0,187.43,187.52,187.34,187.46,460608.0
2020-08-04 11:35:00,187.47,187.53,187.42,187.43,238966.0,187.47,187.53,187.42,187.43,238966.0
2020-08-04 11:40:00,187.43,187.49,187.31,187.41,197116.0,187.43,187.49,187.31,187.41,197116.0
2020-08-04 11:45:00,187.4,187.48,187.33,187.47,96518.0,187.4,187.48,187.33,187.47,96518.0
2020-08-04 11:50:00,187.48,187.6,187.46,187.6,112877.0,187.48,187.6,187.46,187.6,112877.0
2020-08-04 11:55:00,187.6,187.61,187.42,187.46,116618.0,187.6,187.61,187.42,187.46,116618.0
2020-08-04 12:00:00,187.46,187.7,187.46,187.64,158987.0,187.46,187.7,187.46,187.64,158987.0
2020-08-04 12:05:00,187.65,187.77,187.63,187.74,162379.0,187.65,187.77,187.63,187.74,162379.0
2020-08-04 12:10:00,187.73,187.79,187.67,187.74,118593.0,187.73,187.79,187.67,187.74,118593.0
2020-08-04 12:15:00,187.73,187.96,187.71,187.95,224765.0,187.73,187.96,187.71,187.95,224765.0
2020-08-04 12:20:00,187.94,187.95,187.19,187.22,453746.0,187.94,187.95,187.19,187.22,453746.0
2020-08-04 12:25:00,187.21,187.55,187.2,187.44,103661.0,187.21,187.55,187.2,187.44,103661.0
2020-08-04 12:30:00,187.42,187.6,187.34,187.59,77823.0,187.42,187.6,187.34,187.59,77823.0
2020-08-04 12:35:00,187.6,187.63,187.47,187.49,80405.0,187.6,187.63,187.47,187.49,80405.0
2020-08-04 12:40:00,187.49,187.59,187.48,187.58,63789.0,187.49,187.59,187.48,187.58,63789.0
2020-08-04 12:45:00,187.6,187.62,187.45,187.54,86207.0,187.6,187.62,187.45,187.54,86207.0
2020-08-04 12:50:00,187.54,187.67,187.54,187.62,42711.0,187.54,187.67,187.54,187.62,42711.0
2020-08-04 12:55:00,187.63,187.9,187.61,187.9,162108.0,187.63,187.9,187.61,187.9,162108.0
2020-08-04 13:00:00,187.89,188.04,187.83,187.88,237357.0,187.89,188.04,187.83,187.88,237357.0
2020-08-04 13:05:00,187.88,188.01,187.8,188.01,119173.0,187.88,188.01,187.8,188.01,119173.0
2020-08-04 13:10:00,188.0,188.27,187.96,188.25,368339.0,188.0,188.27,187.96,188.25,368339.0
2020-08-04 13:15:00,188.25,188.38,188.2,188.3,361325.0,188.25,188.38,188.2,188.3,361325.0
2020-08-04 13:20:00,188.3,188.46,188.3,188.41,287642.0,188.3,188.46,188.3,188.41,287642.0
2020-08-04 13:25:00,188.4,188.4,188.1,188.16,253536.0,188.4,188.4,188.1,188.16,253536.0
2020-08-04 13:30:00,188.16,188.32,188.16,188.32,185436.0,188.16,188.32,188.16,188.32,185436.0
2020-08-04 13:35:00,188.3,188.34,188.22,188.3,170792.0,188.3,188.34,188.22,188.3,170792.0
2020-08-04 13:40:00,188.31,188.47,188.29,188.44,218496.0,188.31,188.47,188.29,188.44,218496.0
2020-08-04 13:45:00,188.43,188.5,188.37,188.4,124243.0,188.43,188.5,188.37,188.4,124243.0
2020-08-04 13:50:00,188.41,188.45,188.31,188.4,167931.0,188.41,188.45,188.31,188.4,167931.0
2020-08-04 13:55:00,188.4,188.49,188.39,188.45,121385.0,188.4,188.49,188.39,188.45,121385.0
2020-08-04 14:00:00,188.45,188.78,188.42,188.77,268632.0,188.45,188.78,188.42,188.77,268632.0
2020-08-04 14:05:00,188.77,188.8,188.68,188.72,197576.0,188.77,188.8,188.68,188.72,197576.0
2020-08-04 14:10:00,188.71,188.81,188.59,188.79,129675.0,188.71,188.81,188.59,188.79,129675.0
2020-08-04 14:15:00,188.78,188.82,188.61,188.63,142463.0,188.78,188.82,188.61,188.63,142463.0
2020-08-04 14:20:00,188.63,188.81,188.61,188.81,88984.0,188.63,188.81,188.61,188.81,88984.0
2020-08-04 14:25:00,188.8,188.8,188.63,188.69,134318.0,188.8,188.8,188.63,188.69,134318.0
2020-08-04 14:30:00,188.69,188.69,188.21,188.28,250636.0,188.69,188.69,188.21,188.28,250636.0
2020-08-04 14:35:00,188.28,188.46,188.23,188.34,147527.0,188.28,188.46,188.23,188.34,147527.0
2020-08-04 14:40:00,188.34,188.4,188.21,188.38,138785.0,188.34,188.4,188.21,188.38,138785.0
2020-08-04 14:45:00,188.37,188.45,188.29,188.39,119318.0,188.37,188.45,188.29,188.39,119318.0
2020-08-04 14:50:00,188.38,188.39,187.96,188.1,233295.0,188.38,188.39,187.96,188.1,233295.0
2020-08-04 14:55:00,188.1,188.39,188.1,188.37,108812.0,188.1,188.39,188.1,188.37,108812.0
2020-08-04 15:00:00,188.35,188.48,188.3,188.43,134183.0,188.35,188.48,188.3,188.43,134183.0
2020-08-04 15:05:00,188.43,188.52,188.38,188.5,102267.0,188.43,188.52,188.38,188.5,102267.0
2020-08-04 15:10:00,188.5,188.73,188.48,188.66,112635.0,188.5,188.73,188.48,188.66,112635.0
2020-08-04 15:15:00,188.66,188.66,188.47,188.53,223478.0,188.66,188.66,188.47,188.53,223478.0
2020-08-04 15:20:00,188.54,188.62,188.45,188.62,165030.0,188.54,188.62,188.45,188.62,165030.0
2020-08-04 15:25:00,188.62,188.66,188.59,188.64,145609.0,188.62,188.66,188.59,188.64,145609.0
2020-08-04 15:30:00,188.65,188.87,188.63,188.86,294506.0,188.65,188.87,188.63,188.86,294506.0
2020-08-04 15:35:00,188.87,189.31,188.86,189.31,500249.0,188.87,189.31,188.86,189.31,500249.0
2020-08-04 15:40:00,189.31,189.32,188.99,189.13,290649.0,189.31,189.32,188.99,189.13,290649.0
2020-08-04 15:45:00,189.13,189.3,189.07,189.18,182214.0,189.13,189.3,189.07,189.18,182214.0
2020-08-04 15:50:00,189.17,189.28,189.15,189.25,203505.0,189.17,189.28,189.15,189.25,203505.0
2020-08-04 15:55:00,189.25,189.6,189.24,189.54,852458.0,189.25,189.6,189.24,189.54,852458.0
2020-08-05 09:30:00,191.65,191.79,191.3,191.71,814784.0,191.65,191.79,191.3,191.71,814784.0
2020-08-05 09:35:00,191.7,192.1,191.7,192.08,704361.0,191.7,192.1,191.7,192.08,704361.0
2020-08-05 09:40:00,192.07,192.3,191.87,191.9,595518.0,192.07,192.3,191.87,191.9,595518.0
2020-08-05 09:45:00,191.9,192.32,191.9,192.31,323929.0,191.9,192.32,191.9,192.31,323929.0
2020-08-05 09:50:00,192.32,192.45,192.13,192.38,464948.0,192.32,192.45,192.13,192.38,464948.0
2020-08-05 09:55:00,192.39,192.39,192.18,192.33,376361.0,192.39,192.39,192.18,192.33,376361.0
2020-08-05 10:00:00,192.33,192.38,191.92,191.99,492939.0,192.33,192.38,191.92,191.99,492939.0
2020-08-05 10:05:00,192.01,192.42,192.0,192.41,306103.0,192.01,192.42,192.0,192.41,306103.0
2020-08-05 10:10:00,192.41,192.45,192.3,192.42,423385.0,192.41,192.45,192.3,192.42,423385.0
2020-08-05 10:15:00,192.42,192.48,192.12,192.14,496145.0,192.42,192.48,192.12,192.14,496145.0
2020-08-05 10:20:00,192.14,192.46,192.1,192.46,278916.0,192.14,192.46,192.1,192.46,278916.0
2020-08-05 10:25:00,192.46,192.83,192.46,192.7,511913.0,192.46,192.83,192.46,192.7,511913.0
2020-08-05 10:30:00,192.7,192.98,192.7,192.93,308601.0,192.7,192.98,192.7,192.93,308601.0
2020-08-05 10:35:00,192.93,193.13,192.84,192.97,546682.0,192.93,193.13,192.84,192.97,546682.0
2020-08-05 10:40:00,192.95,192.97,192.8,192.92,249003.0,192.95,192.97,192.8,192.92,249003.0
2020-08-05 10:45:00,192.91,193.03,192.7,192.74,345121.0,192.91,193.03,192.7,192.74,345121.0
2020-08-05 10:50:00,192.74,192.8,192.05,192.18,566689.0,192.74,192.8,192.05,192.18,566689.0
2020-08-05 10:55:00,192.16,192.19,191.77,191.89,548384.0,192.16,192.19,191.77,191.89,548384.0
2020-08-05 11:00:00,191.91,192.32,191.77,192.31,412260.0,191.91,192.32,191.77,192.31,412260.0
2020-08-05 11:05:00,192.3,192.55,192.24,192.53,293569.0,192.3,192.55,192.24,192.53,293569.0
2020-08-05 11:10:00,192.53,192.59,192.38,192.39,404667.0,192.53,192.59,192.38,192.39,404667.0
2020-08-05 11:15:00,192.4,192.5,192.14,192.2,262731.0,192.4,192.5,192.14,192.2,262731.0
2020-08-05 11:20:00,192.19,192.44,192.16,192.44,244118.0,192.19,192.44,192.16,192.44,244118.0
2020-08-05 11:25:00,192.44,192.5,192.26,192.36,217002.0,192.44,192.5,192.26,192.36,217002.0
2020-08-05 11:30:00,192.36,192.57,192.34,192.48,134493.0,192.36,192.57,192.34,192.48,134493.0
2020-08-05 11:35:00,192.48,192.48,192.14,192.23,174167.0,192.48,192.48,192.14,192.23,174167.0
2020-08-05 11:40:00,192.23,192.23,192.05,192.11,208691.0,192.23,192.23,192.05,192.11,208691.0
2020-08-05 11:45:00,192.11,192.15,191.77,191.89,211282.0,192.11,192.15,191.77,191.89,211282.0
2020-08-05 11:50:00,191.89,192.23,191.84,192.19,280441.0,191.89,192.23,191.84,192.19,280441.0
2020-08-05 11:55:00,192.19,192.2,192.0,192.02,175623.0,192.19,192.2,192.0,192.02,175623.0
2020-08-05 12:00:00,192.02,192.18,191.92,191.94,311806.0,192.02,192.18,191.92,191.94,311806.0
2020-08-05 12:05:00,191.94,191.94,191.46,191.58,391079.0,191.94,191.94,191.46,191.58,391079.0
2020-08-05 12:10:00,191.57,191.58,191.39,191.51,191505.0,191.57,191.58,191.39,191.51,191505.0
2020-08-05 12:15:00,191.52,191.54,191.16,191.43,349234.0,191.52,191.54,191.16,191.43,349234.0
2020-08-05 12:20:00,191.42,191.43,190.93,191.22,580613.0,191.42,191.43,190.93,191.22,580613.0
2020-08-05 12:25:00,191.24,191.33,191.03,191.09,304238.0,191.24,191.33,191.03,191.09,304238.0
2020-08-05 12:30:00,191.09,191.49,191.09,191.28,271555.0,191.09,191.49,191.09,191.28,271555.0
2020-08-05 12:35:00,191.29,191.3,190.86,191.02,223640.0,191.29,191.3,190.86,191.02,223640.0
2020-08-05 12:40:00,191.03,191.19,191.01,191.03,144618.0,191.03,191.19,191.01,191.03,144618.0
2020-08-05 12:45:00,191.04,191.18,190.96,191.0,110564.0,191.04,191.18,190.96,191.0,110564.0
2020-08-05 12:50:00,191.01,191.04,190.62,190.65,284844.0,191.01,191.04,190.62,190.65,284844.0
2020-08-05 12:55:00,190.65,190.94,190.63,190.9,162778.0,190.65,190.94,190.63,190.9,162778.0
2020-08-05 13:00:00,190.91,190.96,190.76,190.79,113718.0,190.91,190.96,190.76,190.79,113718.0
2020-08-05 13:05:00,190.79,191.19,190.79,191.14,221649.0,190.79,191.19,190.79,191.14,221649.0
2020-08-05 13:10:00,191.14,191.37,191.1,191.32,185796.0,191.14,191.37,191.1,191.32,185796.0
2020-08-05 13:15:00,191.32,191.55,191.31,191.34,248379.0,191.32,191.55,191.31,191.34,248379.0
2020-08-05 13:20:00,191.34,191.46,191.26,191.45,201352.0,191.34,191.46,191.26,191.45,201352.0
2020-08-05 13:25:00,191.43,191.47,191.23,191.28,160535.0,191.43,191.47,191.23,191.28,160535.0
2020-08-05 13:30:00,191.29,191.31,191.01,191.15,144830.0,191.29,191.31,191.01,191.15,144830.0
2020-08-05 13:35:00,191.16,191.34,191.03,191.29,119981.0,191.16,191.34,191.03,191.29,119981.0
2020-08-05 13:40:00,191.3,191.34,191.18,191.19,118834.0,191.3,191.34,191.18,191.19,118834.0
2020-08-05 13:45:00,191.19,191.31,191.14,191.25,124891.0,191.19,191.31,191.14,191.25,124891.0
2020-08-05 13:50:00,191.24,191.27,191.12,191.12,71699.0,191.24,191.27,191.12,191.12,71699.0
2020-08-05 13:55:00,191.12,191.39,191.12,191.39,148571.0,191.12,191.39,191.12,191.39,148571.0
2020-08-05 14:00:00,191.39,191.43,191.29,191.42,185340.0,191.39,191.43,191.29,191.42,185340.0
2020-08-05 14:05:00,191.41,191.43,191.34,191.41,157065.0,191.41,191.43,191.34,191.41,157065.0
2020-08-05 14:10:00,191.42,191.43,191.33,191.35,232128.0,191.42,191.43,191.33,191.35,232128.0
2020-08-05 14:15:00,191.35,191.4,191.32,191.34,183403.0,191.35,191.4,191.32,191.34,183403.0
2020-08-05 14:20:00,191.34,191.35,191.26,191.35,88978.0,191.34,191.35,191.26,191.35,88978.0
2020-08-05 14:25:00,191.34,191.37,191.29,191.34,73629.0,191.34,191.37,191.29,191.34,73629.0
2020-08-05 14:30:00,191.34,191.41,191.29,191.41,111559.0,191.34,191.41,191.29,191.41,111559.0
2020-08-05 14:35:00,191.41,191.43,191.33,191.41,160187.0,191.41,191.43,191.33,191.41,160187.0
2020-08-05 14:40:00,191.42,191.53,191.33,191.51,177129.0,191.42,191.53,191.33,191.51,177129.0
2020-08-05 14:45:00,191.5,191.71,191.47,191.67,182071.0,191.5,191.71,191.47,191.67,182071.0
2020-08-05 14:50:00,191.67,191.72,191.59,191.68,147848.0,191.67,191.72,191.59,191.68,147848.0
2020-08-05 14:55:00,191.68,191.72,191.57,191.68,108550.0,191.68,191.72,191.57,191.68,108550.0
2020-08-05 15:00:00,191.68,191.74,191.66,191.69,115199.0,191.68,191.74,191.66,191.69,115199.0
2020-08-05 15:05:00,191.69,191.7,191.5,191.53,93864.0,191.69,191.7,191.5,191.53,93864.0
2020-08-05 15:10:00,191.54,191.67,191.53,191.66,42935.0,191.54,191.67,191.53,191.66,42935.0
2020-08-05 15:15:00,191.65,191.78,191.63,191.77,109992.0,191.65,191.78,191.63,191.77,109992.0
2020-08-05 15:20:00,191.77,191.89,191.76,191.81,192565.0,191.77,191.89,191.76,191.81,192565.0
2020-08-05 15:25:00,191.82,191.93,191.78,191.89,116324.0,191.82,191.93,191.78,191.89,116324.0
2020-08-05 15:30:00,191.9,192.01,191.84,191.97,160181.0,191.9,192.01,191.84,191.97,160181.0
2020-08-05 15:35:00,191.97,192.12,191.96,192.0,314154.0,191.97,192.12,191.96,192.0,314154.0
2020-08-05 15:40:00,192.0,192.01,191.72,191.96,304791.0,192.0,192.01,191.72,191.96,304791.0
2020-08-05 15:45:00,191.97,192.11,191.92,191.97,391800.0,191.97,192.11,191.92,191.97,391800.0
2020-08-05 15:50:00,191.96,192.01,191.57,191.75,749063.0,191.96,192.01,191.57,191.75,749063.0
2020-08-05 15:55:00,191.75,191.78,191.32,191.35,812020.0,191.75,191.78,191.32,191.35,812020.0
2020-08-06 09:30:00,193.74,193.79,193.31,193.34,596633.0,193.74,193.79,193.31,193.34,596633.0
2020-08-06 09:35:00,193.33,193.66,193.24,193.65,488591.0,193.33,193.66,193.24,193.65,488591.0
2020-08-06 09:40:00,193.66,193.76,193.58,193.75,242020.0,193.66,193.76,193.58,193.75,242020.0
2020-08-06 09:45:00,193.76,194.21,193.75,194.18,495175.0,193.76,194.21,193.75,194.18,495175.0
2020-08-06 09:50:00,194.18,194.24,193.95,193.96,404305.0,194.18,194.24,193.95,193.96,404305.0
2020-08-06 09:55:00,193.94,194.28,193.91,194.17,366195.0,193.94,194.28,193.91,194.17,366195.0
2020-08-06 10:00:00,194.16,194.43,194.06,194.27,347614.0,194.16,194.43,194.06,194.27,347614.0
2020-08-06 10:05:00,194.27,194.45,194.21,194.22,270360.0,194.27,194.45,194.21,194.22,270360.0
2020-08-06 10:10:00,194.24,194.25,193.82,193.9,332166.0,194.24,194.25,193.82,193.9,332166.0
2020-08-06 10:15:00,193.9,194.0,193.7,193.8,494578.0,193.9,194.0,193.7,193.8,494578.0
2020-08-06 10:20:00,193.78,193.97,193.67,193.75,519895.0,193.78,193.97,193.67,193.75,519895.0
2020-08-06 10:25:00,193.73,193.76,193.38,193.56,476163.0,193.73,193.76,193.38,193.56,476163.0
2020-08-06 10:30:00,193.55,193.67,193.48,193.6,411893.0,193.55,193.67,193.48,193.6,411893.0
2020-08-06 10:35:00,193.59,193.63,193.4,193.5,258442.0,193.59,193.63,193.4,193.5,258442.0
2020-08-06 10:40:00,193.49,193.58,192.92,192.95,404188.0,193.49,193.58,192.92,192.95,404188.0
2020-08-06 10:45:00,192.96,193.29,192.93,193.19,306169.0,192.96,193.29,192.93,193.19,306169.0
2020-08-06 10:50:00,193.19,193.47,193.09,193.45,296348.0,193.19,193.47,193.09,193.45,296348.0
2020-08-06 10:55:00,193.45,193.62,193.41,193.6,270311.0,193.45,193.62,193.41,193.6,270311.0
2020-08-06 11:00:00,193.6,193.6,193.35,193.39,247180.0,193.6,193.6,193.35,193.39,247180.0
2020-08-06 11:05:00,193.38,193.38,193.12,193.23,176175.0,193.38,193.38,193.12,193.23,176175.0
2020-08-06 11:10:00,193.24,193.27,192.68,192.8,414800.0,193.24,193.27,192.68,192.8,414800.0
2020-08-06 11:15:00,192.8,193.04,192.75,193.01,284279.0,192.8,193.04,192.75,193.01,284279.0
2020-08-06 11:20:00,193.02,193.02,192.57,192.64,148840.0,193.02,193.02,192.57,192.64,148840.0
2020-08-06 11:25:00,192.63,192.91,192.55,192.75,192022.0,192.63,192.91,192.55,192.75,192022.0
2020-08-06 11:30:00,192.77,192.92,192.52,192.88,174108.0,192.77,192.92,192.52,192.88,174108.0
2020-08-06 11:35:00,192.88,193.01,192.81,192.97,180618.0,192.88,193.01,192.81,192.97,180618.0
2020-08-06 11:40:00,192.98,193.0,192.86,192.97,139024.0,192.98,193.0,192.86,192.97,139024.0
2020-08-06 11:45:00,192.97,193.22,192.97,193.18,301270.0,192.97,193.22,192.97,193.18,301270.0
2020-08-06 11:50:00,193.19,193.26,193.13,193.19,209883.0,193.19,193.26,193.13,193.19,209883.0
2020-08-06 11:55:00,193.19,193.38,193.0,193.34,215570.0,193.19,193.38,193.0,193.34,215570.0
2020-08-06 12:00:00,193.34,193.71,193.19,193.7,247112.0,193.34,193.71,193.19,193.7,247112.0
2020-08-06 12:05:00,193.7,193.77,193.46,193.51,253957.0,193.7,193.77,193.46,193.51,253957.0
2020-08-06 12:10:00,193.5,193.62,193.42,193.47,168656.0,193.5,193.62,193.42,193.47,168656.0
2020-08-06 12:15:00,193.46,193.52,193.31,193.39,140741.0,193.46,193.52,193.31,193.39,140741.0
2020-08-06 12:20:00,193.4,193.46,193.22,193.25,90408.0,193.4,193.46,193.22,193.25,90408.0
2020-08-06 12:25:00,193.24,193.34,193.16,193.29,76031.0,193.24,193.34,193.16,193.29,76031.0
2020-08-06 12:30:00,193.28,193.42,193.27,193.35,87272.0,193.28,193.42,193.27,193.35,87272.0
2020-08-06 12:35:00,193.35,193.37,193.3,193.32,44938.0,193.35,193.37,193.3,193.32,44938.0
2020-08-06 12:40:00,193.31,193.47,193.14,193.46,151295.0,193.31,193.47,193.14,193.46,151295.0
2020-08-06 12:45:00,193.46,193.53,193.31,193.43,113073.0,193.46,193.53,193.31,193.43,113073.0
2020-08-06 12:50:00,193.42,193.61,193.4,193.61,105104.0,193.42,193.61,193.4,193.61,105104.0
2020-08-06 12:55:00,193.59,193.61,193.43,193.59,75770.0,193.59,193.61,193.43,193.59,75770.0
2020-08-06 13:00:00,193.62,193.66,193.45,193.53,73751.0,193.62,193.66,193.45,193.53,73751.0
2020-08-06 13:05:00,193.52,193.6,193.5,193.6,81763.0,193.52,193.6,193.5,193.6,81763.0
2020-08-06 13:10:00,193.57,193.67,193.34,193.47,150976.0,193.57,193.67,193.34,193.47,150976.0
2020-08-06 13:15:00,193.47,193.55,193.39,193.43,58108.0,193.47,193.55,193.39,193.43,58108.0
2020-08-06 13:20:00,193.43,193.44,193.25,193.3,103237.0,193.43,193.44,193.25,193.3,103237.0
2020-08-06 13:25:00,193.3,193.34,193.18,193.19,142551.0,193.3,193.34,193.18,193.19,142551.0
2020-08-06 13:30:00,193.19,193.3,193.19,193.22,33048.0,193.19,193.3,193.19,193.22,33048.0
2020-08-06 13:35:00,193.23,193.34,193.2,193.31,66269.0,193.23,193.34,193.2,193.31,66269.0
2020-08-06 13:40:00,193.33,193.36,193.28,193.34,45679.0,193.33,193.36,193.28,193.34,45679.0
2020-08-06 13:45:00,193.34,193.37,193.2,193.3,79899.0,193.34,193.37,193.2,193.3,79899.0
2020-08-06 13:50:00,193.3,193.36,193.26,193.31,135805.0,193.3,193.36,193.26,193.31,135805.0
2020-08-06 13:55:00,193.29,193.29,193.08,193.23,152825.0,193.29,193.29,193.08,193.23,152825.0
2020-08-06 14:00:00,193.22,193.36,193.21,193.3,64106.0,193.22,193.36,193.21,193.3,64106.0
2020-08-06 14:05:00,193.3,193.33,193.15,193.19,114631.0,193.3,193.33,193.15,193.19,114631.0
2020-08-06 14:10:00,193.19,193.25,192.97,192.98,191271.0,193.19,193.25,192.97,192.98,191271.0
2020-08-06 14:15:00,192.99,193.12,192.91,193.12,252380.0,192.99,193.12,192.91,193.12,252380.0
2020-08-06 14:20:00,193.11,193.21,193.0,193.16,75677.0,193.11,193.21,193.0,193.16,75677.0
2020-08-06 14:25:00,193.16,193.21,193.11,193.21,127360.0,193.16,193.21,193.11,193.21,127360.0
2020-08-06 14:30:00,193.2,193.49,193.2,193.39,122618.0,193.2,193.49,193.2,193.39,122618.0
2020-08-06 14:35:00,193.4,193.49,193.35,193.46,44908.0,193.4,193.49,193.35,193.46,44908.0
2020-08-06 14:40:00,193.45,193.6,193.45,193.55,104100.0,193.45,193.6,193.45,193.55,104100.0
2020-08-06 14:45:00,193.56,193.6,193.46,193.54,129465.0,193.56,193.6,193.46,193.54,129465.0
2020-08-06 14:50:00,193.55,193.63,193.49,193.49,129656.0,193.55,193.63,193.49,193.49,129656.0
2020-08-06 14:55:00,193.5,193.59,193.43,193.59,116958.0,193.5,193.59,193.43,193.59,116958.0
2020-08-06 15:00:00,193.56,193.75,193.49,193.71,171746.0,193.56,193.75,193.49,193.71,171746.0
2020-08-06 15:05:00,193.72,193.75,193.61,193.66,182750.0,193.72,193.75,193.61,193.66,182750.0
2020-08-06 15:10:00,193.68,193.74,193.53,193.71,248593.0,193.68,193.74,193.53,193.71,248593.0
2020-08-06 15:15:00,193.72,193.88,193.5,193.59,342443.0,193.72,193.88,193.5,193.59,342443.0
2020-08-06 15:20:00,193.56,193.72,193.49,193.63,144711.0,193.56,193.72,193.49,193.63,144711.0
2020-08-06 15:25:00,193.62,193.66,193.53,193.63,77919.0,193.62,193.66,193.53,193.63,77919.0
2020-08-06 15:30:00,193.64,193.76,193.51,193.69,197735.0,193.64,193.76,193.51,193.69,197735.0
2020-08-06 15:35:00,193.68,193.74,193.61,193.71,145323.0,193.68,193.74,193.61,193.71,145323.0
2020-08-06 15:40:00,193.71,193.73,193.63,193.65,225537.0,193.71,193.73,193.63,193.65,225537.0
2020-08-06 15:45:00,193.65,193.67,193.57,193.66,659844.0,193.65,193.67,193.57,193.66,659844.0
2020-08-06 15:50:00,193.67,193.78,193.61,193.78,577515.0,193.67,193.78,193.61,193.78,577515.0
2020-08-06 15:55:00,193.77,193.92,193.7,193.85,492138.0,193.77,193.92,193.7,193.85,492138.0
2020-08-07 09:30:00,192.71,192.91,192.56,192.79,855799.0,192.71,192.91,192.56,192.79,855799.0
2020-08-07 09:35:00,192.8,192.96,192.45,192.53,431808.0,192.8,192.96,192.45,192.53,431808.0
2020-08-07 09:40:00,192.5,192.62,192.22,192.22,308505.0,192.5,192.62,192.22,192.22,308505.0
2020-08-07 09:45:00,192.24,192.47,191.94,192.39,562066.0,192.24,192.47,191.94,192.39,562066.0
2020-08-07 09:50:00,192.37,192.56,192.2,192.34,223208.0,192.37,192.56,192.2,192.34,223208.0
2020-08-07 09:55:00,192.35,192.47,192.09,192.22,185720.0,192.35,192.47,192.09,192.22,185720.0
2020-08-07 10:00:00,192.24,192.25,191.01,191.07,670553.0,192.24,192.25,191.01,191.07,670553.0
2020-08-07 10:05:00,191.07,191.34,190.06,190.99,1032636.0,191.07,191.34,190.06,190.99,1032636.0
2020-08-07 10:10:00,191.0,191.5,190.95,191.17,498428.0,191.0,191.5,190.95,191.17,498428.0
2020-08-07 10:15:00,191.18,191.19,190.63,190.75,529330.0,191.18,191.19,190.63,190.75,529330.0
2020-08-07 10:20:00,190.76,190.83,190.23,190.3,529010.0,190.76,190.83,190.23,190.3,529010.0
2020-08-07 10:25:00,190.3,190.82,190.23,190.51,400226.0,190.3,190.82,190.23,190.51,400226.0
2020-08-07 10:30:00,190.52,191.2,190.5,191.15,515448.0,190.52,191.2,190.5,191.15,515448.0
2020-08-07 10:35:00,191.15,191.15,190.79,190.84,221450.0,191.15,191.15,190.79,190.84,221450.0
2020-08-07 10:40:00,190.84,191.04,190.69,190.87,256540.0,190.84,191.04,190.69,190.87,256540.0
2020-08-07 10:45:00,190.87,191.27,190.8,191.26,369074.0,190.87,191.27,190.8,191.26,369074.0
2020-08-07 10:50:00,191.25,191.53,191.17,191.38,400687.0,191.25,191.53,191.17,191.38,400687.0
2020-08-07 10:55:00,191.38,191.56,191.32,191.53,202732.0,191.38,191.56,191.32,191.53,202732.0
2020-08-07 11:00:00,191.53,191.54,191.1,191.4,188929.0,191.53,191.54,191.1,191.4,188929.0
2020-08-07 11:05:00,191.41,191.73,191.31,191.7,202809.0,191.41,191.73,191.31,191.7,202809.0
2020-08-07 11:10:00,191.67,191.71,191.49,191.54,285409.0,191.67,191.71,191.49,191.54,285409.0
2020-08-07 11:15:00,191.53,191.65,191.41,191.46,85304.0,191.53,191.65,191.41,191.46,85304.0
2020-08-07 11:20:00,191.46,191.58,191.21,191.28,127611.0,191.46,191.58,191.21,191.28,127611.0
2020-08-07 11:25:00,191.28,191.53,191.24,191.38,154136.0,191.28,191.53,191.24,191.38,154136.0
2020-08-07 11:30:00,191.38,191.41,190.89,190.93,187855.0,191.38,191.41,190.89,190.93,187855.0
2020-08-07 11:35:00,190.95,191.0,190.55,190.8,967692.0,190.95,191.0,190.55,190.8,967692.0
2020-08-07 11:40:00,190.78,191.09,190.73,190.99,284377.0,190.78,191.09,190.73,190.99,284377.0
2020-08-07 11:45:00,191.02,191.09,190.63,190.63,169302.0,191.02,191.09,190.63,190.63,169302.0
2020-08-07 11:50:00,190.63,190.68,190.38,190.61,162891.0,190.63,190.68,190.38,190.61,162891.0
2020-08-07 11:55:00,190.6,190.6,190.18,190.49,210340.0,190.6,190.6,190.18,190.49,210340.0
2020-08-07 12:00:00,190.53,190.73,190.53,190.67,177399.0,190.53,190.73,190.53,190.67,177399.0
2020-08-07 12:05:00,190.68,190.7,190.46,190.63,155193.0,190.68,190.7,190.46,190.63,155193.0
2020-08-07 12:10:00,190.63,190.9,190.61,190.63,133553.0,190.63,190.9,190.61,190.63,133553.0
2020-08-07 12:15:00,190.62,190.64,190.48,190.62,136859.0,190.62,190.64,190.48,190.62,136859.0
2020-08-07 12:20:00,190.6,190.66,190.4,190.44,131382.0,190.6,190.66,190.4,190.44,131382.0
2020-08-07 12:25:00,190.43,190.61,190.43,190.55,120276.0,190.43,190.61,190.43,190.55,120276.0
2020-08-07 12:30:00,190.56,190.58,190.45,190.58,83283.0,190.56,190.58,190.45,190.58,83283.0
2020-08-07 12:35:00,190.58,190.78,190.56,190.67,82459.0,190.58,190.78,190.56,190.67,82459.0
2020-08-07 12:40:00,190.68,190.71,190.29,190.29,152567.0,190.68,190.71,190.29,190.29,152567.0
2020-08-07 12:45:00,190.28,190.51,190.25,190.27,218547.0,190.28,190.51,190.25,190.27,218547.0
2020-08-07 12:50:00,190.26,190.48,190.23,190.41,127627.0,190.26,190.48,190.23,190.41,127627.0
2020-08-07 12:55:00,190.4,190.44,190.01,190.2,275945.0,190.4,190.44,190.01,190.2,275945.0
2020-08-07 13:00:00,190.2,190.39,190.2,190.29,99749.0,190.2,190.39,190.2,190.29,99749.0
2020-08-07 13:05:00,190.28,190.29,189.96,190.01,255713.0,190.28,190.29,189.96,190.01,255713.0
2020-08-07 13:10:00,190.01,190.14,189.84,190.07,232950.0,190.01,190.14,189.84,190.07,232950.0
2020-08-07 13:15:00,190.08,190.14,189.87,189.91,129406.0,190.08,190.14,189.87,189.91,129406.0
2020-08-07 13:20:00,189.9,189.99,189.33,189.47,477750.0,189.9,189.99,189.33,189.47,477750.0
2020-08-07 13:25:00,189.5,189.75,189.41,189.55,342378.0,189.5,189.75,189.41,189.55,342378.0
2020-08-07 13:30:00,189.55,189.86,189.55,189.65,205107.0,189.55,189.86,189.55,189.65,205107.0
2020-08-07 13:35:00,189.69,189.75,189.54,189.6,108362.0,189.69,189.75,189.54,189.6,108362.0
2020-08-07 13:40:00,189.6,189.61,189.33,189.43,222377.0,189.6,189.61,189.33,189.43,222377.0
2020-08-07 13:45:00,189.42,189.65,189.36,189.64,192217.0,189.42,189.65,189.36,189.64,192217.0
2020-08-07 13:50:00,189.63,189.83,189.54,189.81,139430.0,189.63,189.83,189.54,189.81,139430.0
2020-08-07 13:55:00,189.8,189.96,189.76,189.96,153722.0,189.8,189.96,189.76,189.96,153722.0
2020-08-07 14:00:00,189.96,190.35,189.92,190.34,237200.0,189.96,190.35,189.92,190.34,237200.0
2020-08-07 14:05:00,190.34,190.51,190.22,190.47,151966.0,190.34,190.51,190.22,190.47,151966.0
2020-08-07 14:10:00,190.48,190.61,190.37,190.37,119656.0,190.48,190.61,190.37,190.37,119656.0
2020-08-07 14:15:00,190.38,190.4,190.2,190.21,129172.0,190.38,190.4,190.2,190.21,129172.0
2020-08-07 14:20:00,190.21,190.45,190.21,190.43,193007.0,190.21,190.45,190.21,190.43,193007.0
2020-08-07 14:25:00,190.44,190.78,190.38,190.64,271978.0,190.44,190.78,190.38,190.64,271978.0
2020-08-07 14:30:00,190.64,191.06,190.6,190.96,225735.0,190.64,191.06,190.6,190.96,225735.0
2020-08-07 14:35:00,190.95,191.11,190.85,191.06,262887.0,190.95,191.11,190.85,191.06,262887.0
2020-08-07 14:40:00,191.05,191.24,191.01,191.18,161167.0,191.05,191.24,191.01,191.18,161167.0
2020-08-07 14:45:00,191.18,191.39,191.05,191.08,204204.0,191.18,191.39,191.05,191.08,204204.0
2020-08-07 14:50:00,191.09,191.14,190.92,190.99,93143.0,191.09,191.14,190.92,190.99,93143.0
2020-08-07 14:55:00,190.98,191.06,190.91,190.94,87753.0,190.98,191.06,190.91,190.94,87753.0
2020-08-07 15:00:00,190.93,191.18,190.92,191.08,100825.0,190.93,191.18,190.92,191.08,100825.0
2020-08-07 15:05:00,191.06,191.11,190.94,190.99,75540.0,191.06,191.11,190.94,190.99,75540.0
2020-08-07 15:10:00,191.0,191.06,190.95,190.98,112724.0,191.0,191.06,190.95,190.98,112724.0
2020-08-07 15:15:00,190.98,191.08,190.91,191.03,133938.0,190.98,191.08,190.91,191.03,133938.0
2020-08-07 15:20:00,191.02,191.21,191.0,191.17,150439.0,191.02,191.21,191.0,191.17,150439.0
2020-08-07 15:25:00,191.17,191.4,191.16,191.27,240377.0,191.17,191.4,191.16,191.27,240377.0
2020-08-07 15:30:00,191.27,191.29,191.05,191.09,139992.0,191.27,191.29,191.05,191.09,139992.0
2020-08-07 15:35:00,191.08,191.28,191.06,191.19,174082.0,191.08,191.28,191.06,191.19,174082.0
2020-08-07 15:40:00,191.19,191.2,190.96,191.1,160929.0,191.19,191.2,190.96,191.1,160929.0
2020-08-07 15:45:00,191.12,191.21,191.08,191.08,202084.0,191.12,191.21,191.08,191.08,202084.0
2020-08-07 15:50:00,191.1,191.14,191.04,191.07,357953.0,191.1,191.14,191.04,191.07,357953.0
2020-08-07 15:55:00,191.07,191.08,190.69,190.8,908195.0,191.07,191.08,190.69,190.8,908195.0
2020-08-10 09:30:00,191.2,191.56,191.11,191.5,421301.0,191.2,191.56,191.11,191.5,421301.0
2020-08-10 09:35:00,191.5,191.63,191.36,191.61,354854.0,191.5,191.63,191.36,191.61,354854.0
2020-08-10 09:40:00,191.61,191.68,191.45,191.63,571871.0,191.61,191.68,191.45,191.63,571871.0
2020-08-10 09:45:00,191.63,192.09,191.55,192.09,490311.0,191.63,192.09,191.55,192.09,490311.0
2020-08-10 09:50:00,192.08,192.24,192.01,192.19,269110.0,192.08,192.24,192.01,192.19,269110.0
2020-08-10 09:55:00,192.17,192.44,192.09,192.38,416385.0,192.17,192.44,192.09,192.38,416385.0
2020-08-10 10:00:00,192.38,192.42,192.08,192.29,323636.0,192.38,192.42,192.08,192.29,323636.0
2020-08-10 10:05:00,192.26,192.53,192.26,192.44,247819.0,192.26,192.53,192.26,192.44,247819.0
2020-08-10 10:10:00,192.44,192.6,192.43,192.57,166358.0,192.44,192.6,192.43,192.57,166358.0
2020-08-10 10:15:00,192.57,192.61,192.32,192.36,505300.0,192.57,192.61,192.32,192.36,505300.0
2020-08-10 10:20:00,192.36,192.4,192.04,192.04,452681.0,192.36,192.4,192.04,192.04,452681.0
2020-08-10 10:25:00,192.06,192.21,191.88,191.92,211614.0,192.06,192.21,191.88,191.92,211614.0
2020-08-10 10:30:00,191.91,192.15,191.84,192.13,123826.0,191.91,192.15,191.84,192.13,123826.0
2020-08-10 10:35:00,192.13,192.24,191.89,191.9,152932.0,192.13,192.24,191.89,191.9,152932.0
2020-08-10 10:40:00,191.9,192.05,191.87,192.04,89230.0,191.9,192.05,191.87,192.04,89230.0
2020-08-10 10:45:00,192.04,192.04,191.51,191.68,253570.0,192.04,192.04,191.51,191.68,253570.0
2020-08-10 10:50:00,191.69,191.7,191.44,191.56,176188.0,191.69,191.7,191.44,191.56,176188.0
2020-08-10 10:55:00,191.57,191.57,191.27,191.28,207677.0,191.57,191.57,191.27,191.28,207677.0
2020-08-10 11:00:00,191.28,191.52,191.26,191.35,538441.0,191.28,191.52,191.26,191.35,538441.0
2020-08-10 11:05:00,191.35,191.54,191.29,191.38,412551.0,191.35,191.54,191.29,191.38,412551.0
2020-08-10 11:10:00,191.37,191.37,191.11,191.26,250240.0,191.37,191.37,191.11,191.26,250240.0
2020-08-10 11:15:00,191.26,191.35,191.12,191.17,157259.0,191.26,191.35,191.12,191.17,157259.0
2020-08-10 11:20:00,191.19,191.24,190.87,190.95,210782.0,191.19,191.24,190.87,190.95,210782.0
2020-08-10 11:25:00,190.96,191.04,190.77,191.02,166075.0,190.96,191.04,190.77,191.02,166075.0
2020-08-10 11:30:00,191.01,191.15,190.94,191.11,207215.0,191.01,191.15,190.94,191.11,207215.0
2020-08-10 11:35:00,191.09,191.17,191.0,191.14,235449.0,191.09,191.17,191.0,191.14,235449.0
2020-08-10 11:40:00,191.14,191.2,190.95,190.96,225272.0,191.14,191.2,190.95,190.96,225272.0
2020-08-10 11:45:00,190.97,191.02,190.87,190.98,99870.0,190.97,191.02,190.87,190.98,99870.0
2020-08-10 11:50:00,190.98,191.04,190.73,191.01,142738.0,190.98,191.04,190.73,191.01,142738.0
2020-08-10 11:55:00,191.01,191.19,190.97,191.16,112116.0,191.01,191.19,190.97,191.16,112116.0
2020-08-10 12:00:00,191.15,191.21,191.0,191.04,163547.0,191.15,191.21,191.0,191.04,163547.0
2020-08-10 12:05:00,191.04,191.05,190.95,191.01,98102.0,191.04,191.05,190.95,191.01,98102.0
2020-08-10 12:10:00,191.03,191.05,190.8,190.87,116719.0,191.03,191.05,190.8,190.87,116719.0
2020-08-10 12:15:00,190.87,190.88,190.53,190.62,239026.0,190.87,190.88,190.53,190.62,239026.0
2020-08-10 12:20:00,190.61,190.67,190.38,190.65,371884.0,190.61,190.67,190.38,190.65,371884.0
2020-08-10 12:25:00,190.66,190.69,190.54,190.54,177489.0,190.66,190.69,190.54,190.54,177489.0
2020-08-10 12:30:00,190.55,190.67,190.5,190.65,194642.0,190.55,190.67,190.5,190.65,194642.0
2020-08-10 12:35:00,190.66,190.7,190.62,190.68,123755.0,190.66,190.7,190.62,190.68,123755.0
2020-08-10 12:40:00,190.68,190.97,190.58,190.95,194731.0,190.68,190.97,190.58,190.95,194731.0
2020-08-10 12:45:00,190.94,190.98,190.85,190.93,78834.0,190.94,190.98,190.85,190.93,78834.0
2020-08-10 12:50:00,190.96,191.07,190.82,190.85,130140.0,190.96,191.07,190.82,190.85,130140.0
2020-08-10 12:55:00,190.85,190.87,190.7,190.75,129056.0,190.85,190.87,190.7,190.75,129056.0
2020-08-10 13:00:00,190.76,190.81,190.54,190.58,146872.0,190.76,190.81,190.54,190.58,146872.0
2020-08-10 13:05:00,190.56,190.73,190.53,190.67,156702.0,190.56,190.73,190.53,190.67,156702.0
2020-08-10 13:10:00,190.67,190.77,190.58,190.76,73069.0,190.67,190.77,190.58,190.76,73069.0
2020-08-10 13:15:00,190.76,190.77,190.56,190.67,81945.0,190.76,190.77,190.56,190.67,81945.0
2020-08-10 13:20:00,190.67,190.8,190.62,190.73,64137.0,190.67,190.8,190.62,190.73,64137.0
2020-08-10 13:25:00,190.74,190.85,190.64,190.65,54867.0,190.74,190.85,190.64,190.65,54867.0
2020-08-10 13:30:00,190.65,190.73,190.53,190.68,58574.0,190.65,190.73,190.53,190.68,58574.0
2020-08-10 13:35:00,190.7,190.83,190.69,190.77,119185.0,190.7,190.83,190.69,190.77,119185.0
2020-08-10 13:40:00,190.77,190.84,190.73,190.74,63909.0,190.77,190.84,190.73,190.74,63909.0
2020-08-10 13:45:00,190.76,190.77,190.64,190.68,79005.0,190.76,190.77,190.64,190.68,79005.0
2020-08-10 13:50:00,190.69,190.83,190.69,190.82,68840.0,190.69,190.83,190.69,190.82,68840.0
2020-08-10 13:55:00,190.83,190.91,190.81,190.86,49725.0,190.83,190.91,190.81,190.86,49725.0
2020-08-10 14:00:00,190.84,190.88,190.76,190.86,46901.0,190.84,190.88,190.76,190.86,46901.0
2020-08-10 14:05:00,190.85,190.88,190.66,190.69,181564.0,190.85,190.88,190.66,190.69,181564.0
2020-08-10 14:10:00,190.69,190.7,190.61,190.68,80054.0,190.69,190.7,190.61,190.68,80054.0
2020-08-10 14:15:00,190.68,190.69,190.56,190.58,49741.0,190.68,190.69,190.56,190.58,49741.0
2020-08-10 14:20:00,190.58,190.63,190.1,190.15,231740.0,190.58,190.63,190.1,190.15,231740.0
2020-08-10 14:25:00,190.1,190.34,190.03,190.22,145288.0,190.1,190.34,190.03,190.22,145288.0
2020-08-10 14:30:00,190.23,190.32,190.2,190.28,78135.0,190.23,190.32,190.2,190.28,78135.0
2020-08-10 14:35:00,190.28,190.32,190.02,190.14,164167.0,190.28,190.32,190.02,190.14,164167.0
2020-08-10 14:40:00,190.12,190.16,189.87,189.91,221049.0,190.12,190.16,189.87,189.91,221049.0
2020-08-10 14:45:00,189.93,190.07,189.66,189.95,224679.0,189.93,190.07,189.66,189.95,224679.0
2020-08-10 14:50:00,189.93,190.11,189.92,190.02,174607.0,189.93,190.11,189.92,190.02,174607.0
2020-08-10 14:55:00,190.01,190.17,189.95,190.15,123941.0,190.01,190.17,189.95,190.15,123941.0
2020-08-10 15:00:00,190.16,190.19,189.97,190.07,75843.0,190.16,190.19,189.97,190.07,75843.0
2020-08-10 15:05:00,190.09,190.22,190.02,190.22,90758.0,190.09,190.22,190.02,190.22,90758.0
2020-08-10 15:10:00,190.22,190.44,190.14,190.28,144591.0,190.22,190.44,190.14,190.28,144591.0
2020-08-10 15:15:00,190.3,190.4,190.24,190.38,122448.0,190.3,190.4,190.24,190.38,122448.0
2020-08-10 15:20:00,190.37,190.39,190.28,190.32,50539.0,190.37,190.39,190.28,190.32,50539.0
2020-08-10 15:25:00,190.3,190.47,190.26,190.45,111313.0,190.3,190.47,190.26,190.45,111313.0
2020-08-10 15:30:00,190.47,190.49,190.33,190.36,98650.0,190.47,190.49,190.33,190.36,98650.0
2020-08-10 15:35:00,190.33,190.36,190.25,190.27,75725.0,190.33,190.36,190.25,190.27,75725.0
2020-08-10 15:40:00,190.28,190.34,190.25,190.25,94275.0,190.28,190.34,190.25,190.25,94275.0
2020-08-10 15:45:00,190.25,190.27,190.02,190.15,297761.0,190.25,190.27,190.02,190.15,297761.0
2020-08-10 15:50:00,190.15,190.24,190.13,190.23,200984.0,190.15,190.24,190.13,190.23,200984.0
2020-08-10 15:55:00,190.23,190.28,190.12,190.16,192394.0,190.23,190.28,190.12,190.16,192394.0
2020-08-11 09:30:00,183.57,183.72,183.2,183.26,2937960.0,183.57,183.72,183.2,183.26,2937960.0
2020-08-11 09:35:00,183.27,183.98,183.21,183.97,890375.0,183.27,183.98,183.21,183.97,890375.0
2020-08-11 09:40:00,183.97,183.97,183.52,183.81,533319.0,183.97,183.97,183.52,183.81,533319.0
2020-08-11 09:45:00,183.81,183.86,183.05,183.08,1069261.0,183.81,183.86,183.05,183.08,1069261.0
2020-08-11 09:50:00,183.09,183.4,182.86,183.26,559767.0,183.09,183.4,182.86,183.26,559767.0
2020-08-11 09:55:00,183.25,183.3,182.44,182.53,659704.0,183.25,183.3,182.44,182.53,659704.0
2020-08-11 10:00:00,182.53,182.64,182.21,182.5,920100.0,182.53,182.64,182.21,182.5,920100.0
2020-08-11 10:05:00,182.5,182.93,182.2,182.91,912965.0,182.5,182.93,182.2,182.91,912965.0
2020-08-11 10:10:00,182.91,183.36,182.84,183.18,550205.0,182.91,183.36,182.84,183.18,550205.0
2020-08-11 10:15:00,183.18,183.38,183.01,183.02,341254.0,183.18,183.38,183.01,183.02,341254.0
2020-08-11 10:20:00,183.02,183.22,182.74,183.21,351533.0,183.02,183.22,182.74,183.21,351533.0
2020-08-11 10:25:00,183.21,183.31,182.92,182.92,385034.0,183.21,183.31,182.92,182.92,385034.0
2020-08-11 10:30:00,182.94,183.07,182.65,182.94,305911.0,182.94,183.07,182.65,182.94,305911.0
2020-08-11 10:35:00,182.93,183.51,182.87,183.45,670131.0,182.93,183.51,182.87,183.45,670131.0
2020-08-11 10:40:00,183.48,183.71,183.32,183.68,270803.0,183.48,183.71,183.32,183.68,270803.0
2020-08-11 10:45:00,183.65,183.73,183.32,183.45,379027.0,183.65,183.73,183.32,183.45,379027.0
2020-08-11 10:50:00,183.45,183.68,183.34,183.5,477788.0,183.45,183.68,183.34,183.5,477788.0
2020-08-11 10:55:00,183.5,183.52,183.07,183.15,341801.0,183.5,183.52,183.07,183.15,341801.0
2020-08-11 11:00:00,183.14,183.51,182.93,183.45,281731.0,183.14,183.51,182.93,183.45,281731.0
2020-08-11 11:05:00,183.45,183.54,183.36,183.41,126473.0,183.45,183.54,183.36,183.41,126473.0
2020-08-11 11:10:00,183.41,183.48,183.18,183.18,193568.0,183.41,183.48,183.18,183.18,193568.0
2020-08-11 11:15:00,183.19,183.36,183.07,183.3,217459.0,183.19,183.36,183.07,183.3,217459.0
2020-08-11 11:20:00,183.28,183.41,182.89,182.94,357210.0,183.28,183.41,182.89,182.94,357210.0
2020-08-11 11:25:00,182.95,183.01,182.52,182.56,284510.0,182.95,183.01,182.52,182.56,284510.0
2020-08-11 11:30:00,182.56,182.74,182.43,182.72,291182.0,182.56,182.74,182.43,182.72,291182.0
2020-08-11 11:35:00,182.72,182.82,182.59,182.63,225078.0,182.72,182.82,182.59,182.63,225078.0
2020-08-11 11:40:00,182.63,182.84,182.63,182.74,162148.0,182.63,182.84,182.63,182.74,162148.0
2020-08-11 11:45:00,182.75,182.9,182.34,182.35,314549.0,182.75,182.9,182.34,182.35,314549.0
2020-08-11 11:50:00,182.35,182.53,182.23,182.43,296104.0,182.35,182.53,182.23,182.43,296104.0
2020-08-11 11:55:00,182.42,182.53,182.02,182.51,870792.0,182.42,182.53,182.02,182.51,870792.0
2020-08-11 12:00:00,182.55,182.71,182.31,182.57,329603.0,182.55,182.71,182.31,182.57,329603.0
2020-08-11 12:05:00,182.56,183.0,182.52,182.94,391770.0,182.56,183.0,182.52,182.94,391770.0
2020-08-11 12:10:00,182.94,182.96,182.72,182.76,239424.0,182.94,182.96,182.72,182.76,239424.0
2020-08-11 12:15:00,182.77,182.93,182.72,182.76,452308.0,182.77,182.93,182.72,182.76,452308.0
2020-08-11 12:20:00,182.77,183.17,182.69,183.15,292317.0,182.77,183.17,182.69,183.15,292317.0
2020-08-11 12:25:00,183.15,183.15,183.0,183.07,158339.0,183.15,183.15,183.0,183.07,158339.0
2020-08-11 12:30:00,183.06,183.07,182.85,182.9,148803.0,183.06,183.07,182.85,182.9,148803.0
2020-08-11 12:35:00,182.91,183.01,182.83,182.91,105067.0,182.91,183.01,182.83,182.91,105067.0
2020-08-11 12:40:00,182.91,182.94,182.57,182.67,167400.0,182.91,182.94,182.57,182.67,167400.0
2020-08-11 12:45:00,182.66,182.75,182.58,182.59,132275.0,182.66,182.75,182.58,182.59,132275.0
2020-08-11 12:50:00,182.59,182.71,182.46,182.5,155955.0,182.59,182.71,182.46,182.5,155955.0
2020-08-11 12:55:00,182.49,182.61,182.32,182.39,207884.0,182.49,182.61,182.32,182.39,207884.0
2020-08-11 13:00:00,182.4,182.65,182.39,182.57,180383.0,182.4,182.65,182.39,182.57,180383.0
2020-08-11 13:05:00,182.57,182.57,182.03,182.15,275282.0,182.57,182.57,182.03,182.15,275282.0
2020-08-11 13:10:00,182.15,182.15,181.49,181.83,710695.0,182.15,182.15,181.49,181.83,710695.0
2020-08-11 13:15:00,181.82,181.92,181.48,181.7,603698.0,181.82,181.92,181.48,181.7,603698.0
2020-08-11 13:20:00,181.69,182.09,181.57,181.85,546631.0,181.69,182.09,181.57,181.85,546631.0
2020-08-11 13:25:00,181.84,181.93,181.61,181.88,387902.0,181.84,181.93,181.61,181.88,387902.0
2020-08-11 13:30:00,181.88,182.12,181.82,182.04,317636.0,181.88,182.12,181.82,182.04,317636.0
2020-08-11 13:35:00,182.0,182.01,181.82,181.89,188691.0,182.0,182.01,181.82,181.89,188691.0
2020-08-11 13:40:00,181.89,181.94,181.63,181.75,183472.0,181.89,181.94,181.63,181.75,183472.0
2020-08-11 13:45:00,181.75,181.87,181.64,181.73,163585.0,181.75,181.87,181.64,181.73,163585.0
2020-08-11 13:50:00,181.73,181.74,181.05,181.08,514001.0,181.73,181.74,181.05,181.08,514001.0
2020-08-11 13:55:00,181.06,181.31,180.62,180.88,878858.0,181.06,181.31,180.62,180.88,878858.0
2020-08-11 14:00:00,180.89,180.9,180.44,180.75,730768.0,180.89,180.9,180.44,180.75,730768.0
2020-08-11 14:05:00,180.78,180.91,180.49,180.49,499192.0,180.78,180.91,180.49,180.49,499192.0
2020-08-11 14:10:00,180.49,180.72,180.3,180.36,499721.0,180.49,180.72,180.3,180.36,499721.0
2020-08-11 14:15:00,180.36,180.77,180.26,180.71,470066.0,180.36,180.77,180.26,180.71,470066.0
2020-08-11 14:20:00,180.69,180.85,180.33,180.37,271746.0,180.69,180.85,180.33,180.37,271746.0
2020-08-11 14:25:00,180.4,180.48,179.63,179.65,671435.0,180.4,180.48,179.63,179.65,671435.0
2020-08-11 14:30:00,179.65,180.13,179.43,180.05,934960.0,179.65,180.13,179.43,180.05,934960.0
2020-08-11 14:35:00,180.05,180.05,179.61,179.68,314912.0,180.05,180.05,179.61,179.68,314912.0
2020-08-11 14:40:00,179.67,180.16,179.67,179.92,510506.0,179.67,180.16,179.67,179.92,510506.0
2020-08-11 14:45:00,179.93,180.17,179.72,179.88,386258.0,179.93,180.17,179.72,179.88,386258.0
2020-08-11 14:50:00,179.88,180.15,179.84,180.15,295625.0,179.88,180.15,179.84,180.15,295625.0
2020-08-11 14:55:00,180.16,180.67,180.06,180.6,513963.0,180.16,180.67,180.06,180.6,513963.0
2020-08-11 15:00:00,180.62,180.83,180.49,180.75,499270.0,180.62,180.83,180.49,180.75,499270.0
2020-08-11 15:05:00,180.75,180.79,180.46,180.53,234131.0,180.75,180.79,180.46,180.53,234131.0
2020-08-11 15:10:00,180.53,181.13,180.49,181.09,392936.0,180.53,181.13,180.49,181.09,392936.0
2020-08-11 15:15:00,181.09,181.11,180.65,180.67,300990.0,181.09,181.11,180.65,180.67,300990.0
2020-08-11 15:20:00,180.67,180.78,180.42,180.47,274926.0,180.67,180.78,180.42,180.47,274926.0
2020-08-11 15:25:00,180.46,180.87,180.46,180.73,354056.0,180.46,180.87,180.46,180.73,354056.0
2020-08-11 15:30:00,180.74,180.77,180.03,180.08,335099.0,180.74,180.77,180.03,180.08,335099.0
2020-08-11 15:35:00,180.07,180.56,180.04,180.55,677948.0,180.07,180.56,180.04,180.55,677948.0
2020-08-11 15:40:00,180.55,180.58,180.36,180.54,354237.0,180.55,180.58,180.36,180.54,354237.0
2020-08-11 15:45:00,180.53,180.55,180.35,180.48,400478.0,180.53,180.55,180.35,180.48,400478.0
2020-08-11 15:50:00,180.49,180.57,180.07,180.1,962737.0,180.49,180.57,180.07,180.1,962737.0
2020-08-11 15:55:00,180.11,180.21,179.92,179.98,1073577.0,180.11,180.21,179.92,179.98,1073577.0
2020-08-12 09:30:00,182.61,182.77,182.04,182.1,945725.0,182.61,182.77,182.04,182.1,945725.0
2020-08-12 09:35:00,182.11,182.21,181.81,181.95,478117.0,182.11,182.21,181.81,181.95,478117.0
2020-08-12 09:40:00,181.94,182.55,181.92,182.24,281726.0,181.94,182.55,181.92,182.24,281726.0
2020-08-12 09:45:00,182.26,182.35,181.56,181.84,487133.0,182.26,182.35,181.56,181.84,487133.0
2020-08-12 09:50:00,181.84,182.1,181.61,181.81,351866.0,181.84,182.1,181.61,181.81,351866.0
2020-08-12 09:55:00,181.81,182.18,181.72,181.99,267181.0,181.81,182.18,181.72,181.99,267181.0
2020-08-12 10:00:00,181.98,182.02,181.42,181.48,325824.0,181.98,182.02,181.42,181.48,325824.0
2020-08-12 10:05:00,181.49,181.52,181.0,181.24,503388.0,181.49,181.52,181.0,181.24,503388.0
2020-08-12 10:10:00,181.24,181.79,181.11,181.77,296239.0,181.24,181.79,181.11,181.77,296239.0
2020-08-12 10:15:00,181.78,181.98,181.58,181.91,321168.0,181.78,181.98,181.58,181.91,321168.0
2020-08-12 10:20:00,181.9,182.27,181.87,182.21,321793.0,181.9,182.27,181.87,182.21,321793.0
2020-08-12 10:25:00,182.23,182.36,181.99,182.29,183662.0,182.23,182.36,181.99,182.29,183662.0
2020-08-12 10:30:00,182.29,182.45,182.07,182.35,397309.0,182.29,182.45,182.07,182.35,397309.0
2020-08-12 10:35:00,182.36,182.36,181.94,182.0,147605.0,182.36,182.36,181.94,182.0,147605.0
2020-08-12 10:40:00,181.99,182.25,181.98,182.13,119142.0,181.99,182.25,181.98,182.13,119142.0
2020-08-12 10:45:00,182.13,182.35,182.04,182.15,110187.0,182.13,182.35,182.04,182.15,110187.0
2020-08-12 10:50:00,182.17,182.78,182.14,182.71,191482.0,182.17,182.78,182.14,182.71,191482.0
2020-08-12 10:55:00,182.72,182.98,182.54,182.96,333940.0,182.72,182.98,182.54,182.96,333940.0
2020-08-12 11:00:00,182.96,182.99,182.64,182.71,286951.0,182.96,182.99,182.64,182.71,286951.0
2020-08-12 11:05:00,182.72,182.9,182.71,182.84,170017.0,182.72,182.9,182.71,182.84,170017.0
2020-08-12 11:10:00,182.86,182.93,182.61,182.63,179224.0,182.86,182.93,182.61,182.63,179224.0
2020-08-12 11:15:00,182.65,182.71,182.26,182.38,251011.0,182.65,182.71,182.26,182.38,251011.0
2020-08-12 11:20:00,182.38,182.57,182.08,182.23,198577.0,182.38,182.57,182.08,182.23,198577.0
2020-08-12 11:25:00,182.22,182.3,182.04,182.08,154422.0,182.22,182.3,182.04,182.08,154422.0
2020-08-12 11:30:00,182.08,182.36,182.03,182.29,229371.0,182.08,182.36,182.03,182.29,229371.0
2020-08-12 11:35:00,182.28,182.28,182.08,182.12,64914.0,182.28,182.28,182.08,182.12,64914.0
2020-08-12 11:40:00,182.1,182.54,182.1,182.52,332853.0,182.1,182.54,182.1,182.52,332853.0
2020-08-12 11:45:00,182.51,182.56,182.34,182.34,147869.0,182.51,182.56,182.34,182.34,147869.0
2020-08-12 11:50:00,182.33,182.74,182.33,182.51,244667.0,182.33,182.74,182.33,182.51,244667.0
2020-08-12 11:55:00,182.5,182.61,182.37,182.39,228304.0,182.5,182.61,182.37,182.39,228304.0
2020-08-12 12:00:00,182.39,182.74,182.38,182.68,112593.0,182.39,182.74,182.38,182.68,112593.0
2020-08-12 12:05:00,182.69,182.83,182.56,182.77,197751.0,182.69,182.83,182.56,182.77,197751.0
2020-08-12 12:10:00,182.78,182.92,182.68,182.69,163291.0,182.78,182.92,182.68,182.69,163291.0
2020-08-12 12:15:00,182.7,182.76,182.53,182.53,123019.0,182.7,182.76,182.53,182.53,123019.0
2020-08-12 12:20:00,182.52,182.73,182.44,182.72,76253.0,182.52,182.73,182.44,182.72,76253.0
2020-08-12 12:25:00,182.72,182.88,182.63,182.7,128949.0,182.72,182.88,182.63,182.7,128949.0
2020-08-12 12:30:00,182.71,182.87,182.7,182.84,102039.0,182.71,182.87,182.7,182.84,102039.0
2020-08-12 12:35:00,182.84,182.92,182.82,182.86,180007.0,182.84,182.92,182.82,182.86,180007.0
2020-08-12 12:40:00,182.84,183.1,182.75,183.09,205690.0,182.84,183.1,182.75,183.09,205690.0
2020-08-12 12:45:00,183.07,183.08,182.89,182.95,104171.0,183.07,183.08,182.89,182.95,104171.0
2020-08-12 12:50:00,182.96,183.06,182.93,183.0,108930.0,182.96,183.06,182.93,183.0,108930.0
2020-08-12 12:55:00,183.0,183.04,182.64,182.87,155354.0,183.0,183.04,182.64,182.87,155354.0
2020-08-12 13:00:00,182.85,183.07,182.81,182.89,116495.0,182.85,183.07,182.81,182.89,116495.0
2020-08-12 13:05:00,182.91,182.98,182.62,182.65,117582.0,182.91,182.98,182.62,182.65,117582.0
2020-08-12 13:10:00,182.65,182.69,182.57,182.57,137419.0,182.65,182.69,182.57,182.57,137419.0
2020-08-12 13:15:00,182.58,182.77,182.46,182.47,520535.0,182.58,182.77,182.46,182.47,520535.0
2020-08-12 13:20:00,182.45,182.49,182.26,182.4,131796.0,182.45,182.49,182.26,182.4,131796.0
2020-08-12 13:25:00,182.39,182.4,182.0,182.1,142453.0,182.39,182.4,182.0,182.1,142453.0
2020-08-12 13:30:00,182.09,182.25,182.01,182.02,116041.0,182.09,182.25,182.01,182.02,116041.0
2020-08-12 13:35:00,182.02,182.12,181.52,181.77,296459.0,182.02,182.12,181.52,181.77,296459.0
2020-08-12 13:40:00,181.76,181.98,181.67,181.93,215267.0,181.76,181.98,181.67,181.93,215267.0
2020-08-12 13:45:00,181.92,181.96,181.81,181.84,209305.0,181.92,181.96,181.81,181.84,209305.0
2020-08-12 13:50:00,181.83,182.08,181.73,181.99,132733.0,181.83,182.08,181.73,181.99,132733.0
2020-08-12 13:55:00,181.99,182.19,181.95,181.96,281295.0,181.99,182.19,181.95,181.96,281295.0
2020-08-12 14:00:00,181.96,182.09,181.9,181.97,211600.0,181.96,182.09,181.9,181.97,211600.0
2020-08-12 14:05:00,181.98,182.23,181.98,182.19,158527.0,181.98,182.23,181.98,182.19,158527.0
2020-08-12 14:10:00,182.19,182.2,181.96,181.97,135392.0,182.19,182.2,181.96,181.97,135392.0
2020-08-12 14:15:00,181.96,181.97,181.71,181.81,242962.0,181.96,181.97,181.71,181.81,242962.0
2020-08-12 14:20:00,181.81,181.98,181.68,181.72,309590.0,181.81,181.98,181.68,181.72,309590.0
2020-08-12 14:25:00,181.72,181.87,181.56,181.62,324653.0,181.72,181.87,181.56,181.62,324653.0
2020-08-12 14:30:00,181.63,181.76,181.54,181.59,299528.0,181.63,181.76,181.54,181.59,299528.0
2020-08-12 14:35:00,181.58,181.61,181.38,181.52,314518.0,181.58,181.61,181.38,181.52,314518.0
2020-08-12 14:40:00,181.51,181.76,181.51,181.62,153284.0,181.51,181.76,181.51,181.62,153284.0
2020-08-12 14:45:00,181.61,181.63,181.46,181.5,105000.0,181.61,181.63,181.46,181.5,105000.0
2020-08-12 14:50:00,181.5,181.53,181.24,181.41,254427.0,181.5,181.53,181.24,181.41,254427.0
2020-08-12 14:55:00,181.4,181.41,181.04,181.09,568200.0,181.4,181.41,181.04,181.09,568200.0
2020-08-12 15:00:00,181.09,181.41,181.09,181.18,226996.0,181.09,181.41,181.09,181.18,226996.0
2020-08-12 15:05:00,181.18,181.23,181.0,181.02,270602.0,181.18,181.23,181.0,181.02,270602.0
2020-08-12 15:10:00,181.01,181.26,180.89,181.2,245560.0,181.01,181.26,180.89,181.2,245560.0
2020-08-12 15:15:00,181.19,181.19,180.75,180.87,333728.0,181.19,181.19,180.75,180.87,333728.0
2020-08-12 15:20:00,180.87,180.95,180.47,180.71,201635.0,180.87,180.95,180.47,180.71,201635.0
2020-08-12 15:25:00,180.72,180.95,180.72,180.87,186462.0,180.72,180.95,180.72,180.87,186462.0
2020-08-12 15:30:00,180.87,180.9,180.54,180.75,215469.0,180.87,180.9,180.54,180.75,215469.0
2020-08-12 15:35:00,180.75,180.77,180.4,180.41,251604.0,180.75,180.77,180.4,180.41,251604.0
2020-08-12 15:40:00,180.41,180.58,180.3,180.31,694865.0,180.41,180.58,180.3,180.31,694865.0
2020-08-12 15:45:00,180.32,180.43,180.0,180.01,602930.0,180.32,180.43,180.0,180.01,602930.0
2020-08-12 15:50:00,180.02,180.27,179.74,179.81,644725.0,180.02,180.27,179.74,179.81,644725.0
2020-08-12 15:55:00,179.8,179.88,179.04,179.14,1916989.0,179.8,179.88,179.04,179.14,1916989.0
2020-08-13 09:30:00,181.56,181.75,181.36,181.5,349458.0,181.56,181.75,181.36,181.5,349458.0
2020-08-13 09:35:00,181.51,181.95,181.43,181.94,190165.0,181.51,181.95,181.43,181.94,190165.0
2020-08-13 09:40:00,181.95,182.08,181.67,182.07,162254.0,181.95,182.08,181.67,182.07,162254.0
2020-08-13 09:45:00,182.05,182.27,182.04,182.23,240193.0,182.05,182.27,182.04,182.23,240193.0
2020-08-13 09:50:00,182.23,182.24,181.7,181.82,246807.0,182.23,182.24,181.7,181.82,246807.0
2020-08-13 09:55:00,181.83,182.45,181.78,182.32,237021.0,181.83,182.45,181.78,182.32,237021.0
2020-08-13 10:00:00,182.32,182.56,182.2,182.35,498763.0,182.32,182.56,182.2,182.35,498763.0
2020-08-13 10:05:00,182.33,182.41,182.13,182.21,239624.0,182.33,182.41,182.13,182.21,239624.0
2020-08-13 10:10:00,182.25,182.66,182.24,182.44,200723.0,182.25,182.66,182.24,182.44,200723.0
2020-08-13 10:15:00,182.44,182.56,182.22,182.55,210534.0,182.44,182.56,182.22,182.55,210534.0
2020-08-13 10:20:00,182.55,182.67,182.39,182.56,173720.0,182.55,182.67,182.39,182.56,173720.0
2020-08-13 10:25:00,182.6,182.97,182.54,182.73,339766.0,182.6,182.97,182.54,182.73,339766.0
2020-08-13 10:30:00,182.73,183.08,182.67,183.01,158231.0,182.73,183.08,182.67,183.01,158231.0
2020-08-13 10:35:00,183.0,183.28,182.96,183.02,276361.0,183.0,183.28,182.96,183.02,276361.0
2020-08-13 10:40:00,183.03,183.12,182.53,182.61,273454.0,183.03,183.12,182.53,182.61,273454.0
2020-08-13 10:45:00,182.64,182.77,182.36,182.62,183179.0,182.64,182.77,182.36,182.62,183179.0
2020-08-13 10:50:00,182.61,182.82,182.45,182.47,113885.0,182.61,182.82,182.45,182.47,113885.0
2020-08-13 10:55:00,182.45,183.01,182.36,182.94,210083.0,182.45,183.01,182.36,182.94,210083.0
2020-08-13 11:00:00,182.92,183.0,182.68,182.91,96754.0,182.92,183.0,182.68,182.91,96754.0
2020-08-13 11:05:00,182.93,183.14,182.87,183.13,95107.0,182.93,183.14,182.87,183.13,95107.0
2020-08-13 11:10:00,183.12,183.16,182.93,182.94,120413.0,183.12,183.16,182.93,182.94,120413.0
2020-08-13 11:15:00,182.97,183.04,182.57,182.69,144768.0,182.97,183.04,182.57,182.69,144768.0
2020-08-13 11:20:00,182.66,182.91,182.54,182.9,99673.0,182.66,182.91,182.54,182.9,99673.0
2020-08-13 11:25:00,182.88,183.07,182.87,183.01,82730.0,182.88,183.07,182.87,183.01,82730.0
2020-08-13 11:30:00,183.01,183.08,182.73,182.82,77961.0,183.01,183.08,182.73,182.82,77961.0
2020-08-13 11:35:00,182.81,183.12,182.79,183.11,118359.0,182.81,183.12,182.79,183.11,118359.0
2020-08-13 11:40:00,183.12,183.12,182.95,182.98,63376.0,183.12,183.12,182.95,182.98,63376.0
2020-08-13 11:45:00,182.98,183.09,182.87,182.87,51450.0,182.98,183.09,182.87,182.87,51450.0
2020-08-13 11:50:00,182.86,182.96,182.65,182.7,52201.0,182.86,182.96,182.65,182.7,52201.0
2020-08-13 11:55:00,182.71,182.83,182.69,182.73,69675.0,182.71,182.83,182.69,182.73,69675.0
2020-08-13 12:00:00,182.7,182.73,182.59,182.7,77683.0,182.7,182.73,182.59,182.7,77683.0
2020-08-13 12:05:00,182.7,182.9,182.7,182.84,34960.0,182.7,182.9,182.7,182.84,34960.0
2020-08-13 12:10:00,182.83,182.95,182.8,182.9,36117.0,182.83,182.95,182.8,182.9,36117.0
2020-08-13 12:15:00,182.88,182.96,182.83,182.9,45831.0,182.88,182.96,182.83,182.9,45831.0
2020-08-13 12:20:00,182.91,182.92,182.81,182.89,36204.0,182.91,182.92,182.81,182.89,36204.0
2020-08-13 12:25:00,182.9,182.93,182.87,182.91,20340.0,182.9,182.93,182.87,182.91,20340.0
2020-08-13 12:30:00,182.91,183.08,182.9,183.05,85064.0,182.91,183.08,182.9,183.05,85064.0
2020-08-13 12:35:00,183.03,183.12,182.94,183.08,78151.0,183.03,183.12,182.94,183.08,78151.0
2020-08-13 12:40:00,183.08,183.17,183.01,183.13,71927.0,183.08,183.17,183.01,183.13,71927.0
2020-08-13 12:45:00,183.1,183.33,183.05,183.33,118983.0,183.1,183.33,183.05,183.33,118983.0
2020-08-13 12:50:00,183.34,183.66,183.34,183.56,273994.0,183.34,183.66,183.34,183.56,273994.0
2020-08-13 12:55:00,183.55,183.68,183.46,183.55,138819.0,183.55,183.68,183.46,183.55,138819.0
2020-08-13 13:00:00,183.55,183.67,183.34,183.52,209482.0,183.55,183.67,183.34,183.52,209482.0
2020-08-13 13:05:00,183.52,183.61,183.35,183.56,85202.0,183.52,183.61,183.35,183.56,85202.0
2020-08-13 13:10:00,183.56,183.9,183.49,183.87,273512.0,183.56,183.9,183.49,183.87,273512.0
2020-08-13 13:15:00,183.9,183.99,183.7,183.94,255920.0,183.9,183.99,183.7,183.94,255920.0
2020-08-13 13:20:00,183.96,184.19,183.75,184.15,311235.0,183.96,184.19,183.75,184.15,311235.0
2020-08-13 13:25:00,184.13,184.43,184.06,184.24,355891.0,184.13,184.43,184.06,184.24,355891.0
2020-08-13 13:30:00,184.25,184.58,184.1,184.54,301022.0,184.25,184.58,184.1,184.54,301022.0
2020-08-13 13:35:00,184.53,184.69,184.47,184.57,273252.0,184.53,184.69,184.47,184.57,273252.0
2020-08-13 13:40:00,184.57,184.7,184.19,184.27,271803.0,184.57,184.7,184.19,184.27,271803.0
2020-08-13 13:45:00,184.29,184.51,184.27,184.47,140304.0,184.29,184.51,184.27,184.47,140304.0
2020-08-13 13:50:00,184.46,184.48,183.98,184.07,174439.0,184.46,184.48,183.98,184.07,174439.0
2020-08-13 13:55:00,184.07,184.15,183.87,183.9,157416.0,184.07,184.15,183.87,183.9,157416.0
2020-08-13 14:00:00,183.91,183.92,183.41,183.41,266664.0,183.91,183.92,183.41,183.41,266664.0
2020-08-13 14:05:00,183.41,183.72,183.37,183.72,123426.0,183.41,183.72,183.37,183.72,123426.0
2020-08-13 14:10:00,183.69,183.71,183.42,183.48,97028.0,183.69,183.71,183.42,183.48,97028.0
2020-08-13 14:15:00,183.48,183.49,182.74,182.88,479106.0,183.48,183.49,182.74,182.88,479106.0
2020-08-13 14:20:00,182.87,183.03,181.97,182.41,833465.0,182.87,183.03,181.97,182.41,833465.0
2020-08-13 14:25:00,182.41,182.74,182.24,182.5,261617.0,182.41,182.74,182.24,182.5,261617.0
2020-08-13 14:30:00,182.45,182.61,182.34,182.56,199786.0,182.45,182.61,182.34,182.56,199786.0
2020-08-13 14:35:00,182.58,182.58,182.06,182.33,270987.0,182.58,182.58,182.06,182.33,270987.0
2020-08-13 14:40:00,182.34,182.66,182.2,182.43,135409.0,182.34,182.66,182.2,182.43,135409.0
2020-08-13 14:45:00,182.48,183.09,182.48,183.06,200044.0,182.48,183.09,182.48,183.06,200044.0
2020-08-13 14:50:00,183.03,183.06,182.73,182.95,110921.0,183.03,183.06,182.73,182.95,110921.0
2020-08-13 14:55:00,182.95,183.45,182.89,183.17,233041.0,182.95,183.45,182.89,183.17,233041.0
2020-08-13 15:00:00,183.17,183.35,182.99,183.06,115032.0,183.17,183.35,182.99,183.06,115032.0
2020-08-13 15:05:00,183.01,183.17,182.86,183.02,102119.0,183.01,183.17,182.86,183.02,102119.0
2020-08-13 15:10:00,183.02,183.03,182.68,182.77,138323.0,183.02,183.03,182.68,182.77,138323.0
2020-08-13 15:15:00,182.77,182.99,182.67,182.94,119430.0,182.77,182.99,182.67,182.94,119430.0
2020-08-13 15:20:00,182.94,183.07,182.83,183.07,231646.0,182.94,183.07,182.83,183.07,231646.0
2020-08-13 15:25:00,183.06,183.1,182.87,182.97,113115.0,183.06,183.1,182.87,182.97,113115.0
2020-08-13 15:30:00,182.97,182.98,182.61,182.69,162864.0,182.97,182.98,182.61,182.69,162864.0
2020-08-13 15:35:00,182.7,182.95,182.7,182.93,101433.0,182.7,182.95,182.7,182.93,101433.0
2020-08-13 15:40:00,182.93,183.23,182.92,183.09,150880.0,182.93,183.23,182.92,183.09,150880.0
2020-08-13 15:45:00,183.11,183.3,183.06,183.3,171040.0,183.11,183.3,183.06,183.3,171040.0
2020-08-13 15:50:00,183.3,183.56,183.24,183.45,258462.0,183.3,183.56,183.24,183.45,258462.0
2020-08-13 15:55:00,183.45,183.59,183.24,183.35,502926.0,183.45,183.59,183.24,183.35,502926.0
2020-08-14 09:30:00,183.44,183.72,183.18,183.2,291076.0,183.44,183.72,183.18,183.2,291076.0
2020-08-14 09:35:00,183.18,183.33,182.98,183.33,175704.0,183.18,183.33,182.98,183.33,175704.0
2020-08-14 09:40:00,183.3,183.3,182.97,183.28,220035.0,183.3,183.3,182.97,183.28,220035.0
2020-08-14 09:45:00,183.29,183.39,183.05,183.09,101175.0,183.29,183.39,183.05,183.09,101175.0
2020-08-14 09:50:00,183.07,183.21,182.94,183.15,173942.0,183.07,183.21,182.94,183.15,173942.0
2020-08-14 09:55:00,183.15,183.21,182.94,182.95,125249.0,183.15,183.21,182.94,182.95,125249.0
2020-08-14 10:00:00,182.95,182.95,182.66,182.72,280538.0,182.95,182.95,182.66,182.72,280538.0
2020-08-14 10:05:00,182.71,182.94,182.65,182.78,836949.0,182.71,182.94,182.65,182.78,836949.0
2020-08-14 10:10:00,182.77,182.83,182.47,182.59,160191.0,182.77,182.83,182.47,182.59,160191.0
2020-08-14 10:15:00,182.59,182.87,182.4,182.66,69713.0,182.59,182.87,182.4,182.66,69713.0
2020-08-14 10:20:00,182.64,182.97,182.64,182.9,62930.0,182.64,182.97,182.64,182.9,62930.0
2020-08-14 10:25:00,182.9,182.98,182.63,182.73,52378.0,182.9,182.98,182.63,182.73,52378.0
2020-08-14 10:30:00,182.73,182.87,182.61,182.74,92398.0,182.73,182.87,182.61,182.74,92398.0
2020-08-14 10:35:00,182.74,182.93,182.59,182.62,152509.0,182.74,182.93,182.59,182.62,152509.0
2020-08-14 10:40:00,182.66,182.84,182.54,182.79,61676.0,182.66,182.84,182.54,182.79,61676.0
2020-08-14 10:45:00,182.79,182.94,182.66,182.89,32856.0,182.79,182.94,182.66,182.89,32856.0
2020-08-14 10:50:00,182.87,183.05,182.82,182.88,89614.0,182.87,183.05,182.82,182.88,89614.0
2020-08-14 10:55:00,182.89,182.96,182.77,182.92,37263.0,182.89,182.96,182.77,182.92,37263.0
2020-08-14 11:00:00,182.93,183.03,182.8,183.02,95952.0,182.93,183.03,182.8,183.02,95952.0
2020-08-14 11:05:00,183.01,183.08,182.87,182.93,81962.0,183.01,183.08,182.87,182.93,81962.0
2020-08-14 11:10:00,182.95,183.06,182.86,182.98,50598.0,182.95,183.06,182.86,182.98,50598.0
2020-08-14 11:15:00,182.98,183.0,182.64,182.72,73993.0,182.98,183.0,182.64,182.72,73993.0
2020-08-14 11:20:00,182.69,182.89,182.64,182.8,52615.0,182.69,182.89,182.64,182.8,52615.0
2020-08-14 11:25:00,182.79,182.84,182.65,182.7,50956.0,182.79,182.84,182.65,182.7,50956.0
2020-08-14 11:30:00,182.73,182.79,182.61,182.67,74055.0,182.73,182.79,182.61,182.67,74055.0
2020-08-14 11:35:00,182.63,182.71,182.45,182.56,216163.0,182.63,182.71,182.45,182.56,216163.0
2020-08-14 11:40:00,182.56,182.67,182.5,182.65,106414.0,182.56,182.67,182.5,182.65,106414.0
2020-08-14 11:45:00,182.64,182.67,182.19,182.28,196030.0,182.64,182.67,182.19,182.28,196030.0
2020-08-14 11:50:00,182.27,182.44,182.18,182.3,110633.0,182.27,182.44,182.18,182.3,110633.0
2020-08-14 11:55:00,182.26,182.55,182.24,182.54,76017.0,182.26,182.55,182.24,182.54,76017.0
2020-08-14 12:00:00,182.54,182.65,182.41,182.61,288577.0,182.54,182.65,182.41,182.61,288577.0
2020-08-14 12:05:00,182.64,182.72,182.55,182.59,53039.0,182.64,182.72,182.55,182.59,53039.0
2020-08-14 12:10:00,182.59,182.67,182.52,182.55,38643.0,182.59,182.67,182.52,182.55,38643.0
2020-08-14 12:15:00,182.55,182.55,182.43,182.51,36787.0,182.55,182.55,182.43,182.51,36787.0
2020-08-14 12:20:00,182.5,182.51,182.29,182.37,48634.0,182.5,182.51,182.29,182.37,48634.0
2020-08-14 12:25:00,182.36,182.47,182.32,182.42,34205.0,182.36,182.47,182.32,182.42,34205.0
2020-08-14 12:30:00,182.43,182.44,182.12,182.17,79653.0,182.43,182.44,182.12,182.17,79653.0
2020-08-14 12:35:00,182.17,182.18,181.68,181.87,383801.0,182.17,182.18,181.68,181.87,383801.0
2020-08-14 12:40:00,181.87,182.12,181.84,182.0,92520.0,181.87,182.12,181.84,182.0,92520.0
2020-08-14 12:45:00,182.02,182.08,181.61,181.77,62042.0,182.02,182.08,181.61,181.77,62042.0
2020-08-14 12:50:00,181.77,182.0,181.67,181.98,199407.0,181.77,182.0,181.67,181.98,199407.0
2020-08-14 12:55:00,181.98,182.07,181.61,181.68,214326.0,181.98,182.07,181.61,181.68,214326.0
2020-08-14 13:00:00,181.64,181.99,181.49,181.95,178627.0,181.64,181.99,181.49,181.95,178627.0
2020-08-14 13:05:00,181.94,182.04,181.84,182.02,74233.0,181.94,182.04,181.84,182.02,74233.0
2020-08-14 13:10:00,182.03,182.05,181.85,181.85,89755.0,182.03,182.05,181.85,181.85,89755.0
2020-08-14 13:15:00,181.86,182.02,181.86,181.93,88046.0,181.86,182.02,181.86,181.93,88046.0
2020-08-14 13:20:00,181.93,182.24,181.91,182.21,79725.0,181.93,182.24,181.91,182.21,79725.0
2020-08-14 13:25:00,182.2,182.46,182.18,182.4,98598.0,182.2,182.46,182.18,182.4,98598.0
2020-08-14 13:30:00,182.4,182.69,182.34,182.53,256481.0,182.4,182.69,182.34,182.53,256481.0
2020-08-14 13:35:00,182.51,182.58,182.42,182.44,138704.0,182.51,182.58,182.42,182.44,138704.0
2020-08-14 13:40:00,182.43,182.48,182.37,182.37,55900.0,182.43,182.48,182.37,182.37,55900.0
2020-08-14 13:45:00,182.33,182.48,182.26,182.29,61808.0,182.33,182.48,182.26,182.29,61808.0
2020-08-14 13:50:00,182.29,182.38,182.15,182.32,124024.0,182.29,182.38,182.15,182.32,124024.0
2020-08-14 13:55:00,182.32,182.46,182.22,182.4,67311.0,182.32,182.46,182.22,182.4,67311.0
2020-08-14 14:00:00,182.41,182.67,182.37,182.64,72199.0,182.41,182.67,182.37,182.64,72199.0
2020-08-14 14:05:00,182.57,182.6,182.48,182.59,49178.0,182.57,182.6,182.48,182.59,49178.0
2020-08-14 14:10:00,182.59,182.82,182.52,182.72,112549.0,182.59,182.82,182.52,182.72,112549.0
2020-08-14 14:15:00,182.73,182.77,182.65,182.7,25997.0,182.73,182.77,182.65,182.7,25997.0
2020-08-14 14:20:00,182.7,182.78,182.61,182.67,44670.0,182.7,182.78,182.61,182.67,44670.0
2020-08-14 14:25:00,182.65,182.72,182.57,182.72,47717.0,182.65,182.72,182.57,182.72,47717.0
2020-08-14 14:30:00,182.72,182.83,182.7,182.74,38162.0,182.72,182.83,182.7,182.74,38162.0
2020-08-14 14:35:00,182.74,182.84,182.73,182.8,52814.0,182.74,182.84,182.73,182.8,52814.0
2020-08-14 14:40:00,182.8,182.89,182.6,182.63,70873.0,182.8,182.89,182.6,182.63,70873.0
2020-08-14 14:45:00,182.63,182.69,182.48,182.61,86797.0,182.63,182.69,182.48,182.61,86797.0
2020-08-14 14:50:00,182.61,182.63,182.35,182.39,77585.0,182.61,182.63,182.35,182.39,77585.0
2020-08-14 14:55:00,182.38,182.51,182.31,182.49,88969.0,182.38,182.51,182.31,182.49,88969.0
2020-08-14 15:00:00,182.48,182.49,182.37,182.46,65995.0,182.48,182.49,182.37,182.46,65995.0
2020-08-14 15:05:00,182.45,182.55,182.44,182.54,44766.0,182.45,182.55,182.44,182.54,44766.0
2020-08-14 15:10:00,182.53,182.57,182.34,182.37,102191.0,182.53,182.57,182.34,182.37,102191.0
2020-08-14 15:15:00,182.37,182.42,182.27,182.3,40308.0,182.37,182.42,182.27,182.3,40308.0
2020-08-14 15:20:00,182.3,182.43,182.28,182.32,82637.0,182.3,182.43,182.28,182.32,82637.0
2020-08-14 15:25:00,182.33,182.39,182.28,182.38,79380.0,182.33,182.39,182.28,182.38,79380.0
2020-08-14 15:30:00,182.37,182.49,182.34,182.36,98658.0,182.37,182.49,182.34,182.36,98658.0
2020-08-14 15:35:00,182.36,182.39,182.34,182.38,61524.0,182.36,182.39,182.34,182.38,61524.0
2020-08-14 15:40:00,182.37,182.62,182.34,182.59,118602.0,182.37,182.62,182.34,182.59,118602.0
2020-08-14 15:45:00,182.58,182.58,182.42,182.42,73048.0,182.58,182.58,182.42,182.42,73048.0
2020-08-14 15:50:00,182.44,182.54,182.43,182.52,138762.0,182.44,182.54,182.43,182.52,138762.0
2020-08-14 15:55:00,182.53,182.58,182.51,182.54,316110.0,182.53,182.58,182.51,182.54,316110.0
2020-08-17 09:30:00,184.69,184.9,184.66,184.89,497012.0,184.69,184.9,184.66,184.89,497012.0
2020-08-17 09:35:00,184.9,184.95,184.7,184.86,291960.0,184.9,184.95,184.7,184.86,291960.0
2020-08-17 09:40:00,184.86,185.36,184.86,185.27,527985.0,184.86,185.36,184.86,185.27,527985.0
2020-08-17 09:45:00,185.27,185.38,185.12,185.25,387337.0,185.27,185.38,185.12,185.25,387337.0
2020-08-17 09:50:00,185.25,185.39,185.13,185.28,250834.0,185.25,185.39,185.13,185.28,250834.0
2020-08-17 09:55:00,185.28,185.38,185.08,185.33,178765.0,185.28,185.38,185.08,185.33,178765.0
2020-08-17 10:00:00,185.33,185.6,185.3,185.42,262303.0,185.33,185.6,185.3,185.42,262303.0
2020-08-17 10:05:00,185.42,185.79,185.42,185.77,194229.0,185.42,185.79,185.42,185.77,194229.0
2020-08-17 10:10:00,185.76,185.78,185.57,185.67,269014.0,185.76,185.78,185.57,185.67,269014.0
2020-08-17 10:15:00,185.67,185.71,185.55,185.67,237379.0,185.67,185.71,185.55,185.67,237379.0
2020-08-17 10:20:00,185.67,186.09,185.62,186.04,250267.0,185.67,186.09,185.62,186.04,250267.0
2020-08-17 10:25:00,186.03,186.4,186.02,186.25,322002.0,186.03,186.4,186.02,186.25,322002.0
2020-08-17 10:30:00,186.25,186.55,186.22,186.52,319047.0,186.25,186.55,186.22,186.52,319047.0
2020-08-17 10:35:00,186.53,186.65,186.44,186.51,388860.0,186.53,186.65,186.44,186.51,388860.0
2020-08-17 10:40:00,186.52,186.82,186.51,186.81,330334.0,186.52,186.82,186.51,186.81,330334.0
2020-08-17 10:45:00,186.82,186.86,186.17,186.21,386257.0,186.82,186.86,186.17,186.21,386257.0
2020-08-17 10:50:00,186.21,186.46,186.21,186.37,123080.0,186.21,186.46,186.21,186.37,123080.0
2020-08-17 10:55:00,186.38,186.45,185.92,186.08,156649.0,186.38,186.45,185.92,186.08,156649.0
2020-08-17 11:00:00,186.09,186.17,185.83,185.9,142008.0,186.09,186.17,185.83,185.9,142008.0
2020-08-17 11:05:00,185.91,186.1,185.83,185.94,124657.0,185.91,186.1,185.83,185.94,124657.0
2020-08-17 11:10:00,185.94,186.33,185.93,186.31,188233.0,185.94,186.33,185.93,186.31,188233.0
2020-08-17 11:15:00,186.31,186.43,186.17,186.3,207122.0,186.31,186.43,186.17,186.3,207122.0
2020-08-17 11:20:00,186.31,186.49,186.19,186.42,106027.0,186.31,186.49,186.19,186.42,106027.0
2020-08-17 11:25:00,186.43,186.55,186.38,186.5,101660.0,186.43,186.55,186.38,186.5,101660.0
2020-08-17 11:30:00,186.53,186.64,186.41,186.41,83130.0,186.53,186.64,186.41,186.41,83130.0
2020-08-17 11:35:00,186.41,186.52,186.2,186.28,124791.0,186.41,186.52,186.2,186.28,124791.0
2020-08-17 11:40:00,186.29,186.46,186.24,186.44,92968.0,186.29,186.46,186.24,186.44,92968.0
2020-08-17 11:45:00,186.43,186.45,186.26,186.39,119663.0,186.43,186.45,186.26,186.39,119663.0
2020-08-17 11:50:00,186.39,186.54,186.17,186.47,98757.0,186.39,186.54,186.17,186.47,98757.0
2020-08-17 11:55:00,186.47,186.54,186.42,186.51,32698.0,186.47,186.54,186.42,186.51,32698.0
2020-08-17 12:00:00,186.52,186.53,186.38,186.46,38446.0,186.52,186.53,186.38,186.46,38446.0
2020-08-17 12:05:00,186.46,186.6,186.38,186.56,38407.0,186.46,186.6,186.38,186.56,38407.0
2020-08-17 12:10:00,186.57,186.65,186.49,186.63,70403.0,186.57,186.65,186.49,186.63,70403.0
2020-08-17 12:15:00,186.64,186.65,186.57,186.6,54854.0,186.64,186.65,186.57,186.6,54854.0
2020-08-17 12:20:00,186.61,186.68,186.55,186.67,108087.0,186.61,186.68,186.55,186.67,108087.0
2020-08-17 12:25:00,186.68,186.81,186.67,186.79,177476.0,186.68,186.81,186.67,186.79,177476.0
2020-08-17 12:30:00,186.8,186.86,186.64,186.69,130493.0,186.8,186.86,186.64,186.69,130493.0
2020-08-17 12:35:00,186.69,186.84,186.69,186.77,124155.0,186.69,186.84,186.69,186.77,124155.0
2020-08-17 12:40:00,186.76,186.83,186.63,186.74,247735.0,186.76,186.83,186.63,186.74,247735.0
2020-08-17 12:45:00,186.75,186.8,186.69,186.73,82918.0,186.75,186.8,186.69,186.73,82918.0
2020-08-17 12:50:00,186.73,186.81,186.69,186.77,90013.0,186.73,186.81,186.69,186.77,90013.0
2020-08-17 12:55:00,186.77,186.81,186.71,186.73,82689.0,186.77,186.81,186.71,186.73,82689.0
2020-08-17 13:00:00,186.73,186.77,186.39,186.56,242741.0,186.73,186.77,186.39,186.56,242741.0
2020-08-17 13:05:00,186.6,186.63,186.41,186.55,186041.0,186.6,186.63,186.41,186.55,186041.0
2020-08-17 13:10:00,186.58,186.62,186.49,186.59,69883.0,186.58,186.62,186.49,186.59,69883.0
2020-08-17 13:15:00,186.58,186.76,186.54,186.75,39056.0,186.58,186.76,186.54,186.75,39056.0
2020-08-17 13:20:00,186.75,186.83,186.69,186.81,37931.0,186.75,186.83,186.69,186.81,37931.0
2020-08-17 13:25:00,186.81,187.01,186.8,186.81,110580.0,186.81,187.01,186.8,186.81,110580.0
2020-08-17 13:30:00,186.8,186.81,186.64,186.67,68563.0,186.8,186.81,186.64,186.67,68563.0
2020-08-17 13:35:00,186.67,186.78,186.62,186.63,58595.0,186.67,186.78,186.62,186.63,58595.0
2020-08-17 13:40:00,186.62,186.62,186.35,186.43,111752.0,186.62,186.62,186.35,186.43,111752.0
2020-08-17 13:45:00,186.42,186.5,186.2,186.34,88415.0,186.42,186.5,186.2,186.34,88415.0
2020-08-17 13:50:00,186.34,186.34,186.13,186.17,158918.0,186.34,186.34,186.13,186.17,158918.0
2020-08-17 13:55:00,186.17,186.33,186.16,186.24,63374.0,186.17,186.33,186.16,186.24,63374.0
2020-08-17 14:00:00,186.23,186.27,186.07,186.11,189284.0,186.23,186.27,186.07,186.11,189284.0
2020-08-17 14:05:00,186.12,186.24,186.04,186.21,55642.0,186.12,186.24,186.04,186.21,55642.0
2020-08-17 14:10:00,186.2,186.35,186.16,186.24,67006.0,186.2,186.35,186.16,186.24,67006.0
2020-08-17 14:15:00,186.24,186.28,186.13,186.24,64116.0,186.24,186.28,186.13,186.24,64116.0
2020-08-17 14:20:00,186.23,186.25,186.14,186.15,58180.0,186.23,186.25,186.14,186.15,58180.0
2020-08-17 14:25:00,186.16,186.29,186.13,186.28,53993.0,186.16,186.29,186.13,186.28,53993.0
2020-08-17 14:30:00,186.27,186.29,186.15,186.22,71577.0,186.27,186.29,186.15,186.22,71577.0
2020-08-17 14:35:00,186.22,186.25,186.13,186.25,26142.0,186.22,186.25,186.13,186.25,26142.0
2020-08-17 14:40:00,186.25,186.25,186.1,186.19,76236.0,186.25,186.25,186.1,186.19,76236.0
2020-08-17 14:45:00,186.19,186.2,186.09,186.09,35223.0,186.19,186.2,186.09,186.09,35223.0
2020-08-17 14:50:00,186.09,186.09,186.0,186.05,91102.0,186.09,186.09,186.0,186.05,91102.0
2020-08-17 14:55:00,186.05,186.08,186.0,186.01,89352.0,186.05,186.08,186.0,186.01,89352.0
2020-08-17 15:00:00,186.0,186.2,185.98,186.18,76879.0,186.0,186.2,185.98,186.18,76879.0
2020-08-17 15:05:00,186.18,186.19,186.13,186.13,64067.0,186.18,186.19,186.13,186.13,64067.0
2020-08-17 15:10:00,186.13,186.15,185.97,186.07,96287.0,186.13,186.15,185.97,186.07,96287.0
2020-08-17 15:15:00,186.09,186.09,185.95,186.02,78530.0,186.09,186.09,185.95,186.02,78530.0
2020-08-17 15:20:00,186.02,186.05,185.96,186.04,54446.0,186.02,186.05,185.96,186.04,54446.0
2020-08-17 15:25:00,186.05,186.22,186.03,186.15,166927.0,186.05,186.22,186.03,186.15,166927.0
2020-08-17 15:30:00,186.15,186.17,186.06,186.08,59210.0,186.15,186.17,186.06,186.08,59210.0
2020-08-17 15:35:00,186.08,186.16,186.05,186.15,56510.0,186.08,186.16,186.05,186.15,56510.0
2020-08-17 15:40:00,186.17,186.2,186.13,186.19,96572.0,186.17,186.2,186.13,186.19,96572.0
2020-08-17 15:45:00,186.19,186.42,186.17,186.37,123460.0,186.19,186.42,186.17,186.37,123460.0
2020-08-17 15:50:00,186.38,186.47,186.38,186.46,196651.0,186.38,186.47,186.38,186.46,196651.0
2020-08-17 15:55:00,186.46,186.53,186.4,186.45,458551.0,186.46,186.53,186.4,186.45,458551.0
2020-08-18 09:30:00,189.18,189.4,189.05,189.24,466839.0,189.18,189.4,189.05,189.24,466839.0
2020-08-18 09:35:00,189.22,189.31,189.06,189.11,184843.0,189.22,189.31,189.06,189.11,184843.0
2020-08-18 09:40:00,189.08,189.29,189.06,189.19,125815.0,189.08,189.29,189.06,189.19,125815.0
2020-08-18 09:45:00,189.21,189.29,189.11,189.19,146290.0,189.21,189.29,189.11,189.19,146290.0
2020-08-18 09:50:00,189.18,189.2,188.85,188.85,353402.0,189.18,189.2,188.85,188.85,353402.0
2020-08-18 09:55:00,188.83,188.85,188.29,188.36,252240.0,188.83,188.85,188.29,188.36,252240.0
2020-08-18 10:00:00,188.33,188.67,188.31,188.45,276901.0,188.33,188.67,188.31,188.45,276901.0
2020-08-18 10:05:00,188.44,188.46,187.26,187.37,585742.0,188.44,188.46,187.26,187.37,585742.0
2020-08-18 10:10:00,187.39,187.65,187.17,187.64,284670.0,187.39,187.65,187.17,187.64,284670.0
2020-08-18 10:15:00,187.6,187.76,187.24,187.24,418388.0,187.6,187.76,187.24,187.24,418388.0
2020-08-18 10:20:00,187.26,187.61,187.11,187.19,268422.0,187.26,187.61,187.11,187.19,268422.0
2020-08-18 10:25:00,187.24,187.43,186.06,186.29,536383.0,187.24,187.43,186.06,186.29,536383.0
2020-08-18 10:30:00,186.27,186.98,185.63,186.88,599906.0,186.27,186.98,185.63,186.88,599906.0
2020-08-18 10:35:00,186.88,186.99,186.68,186.84,171419.0,186.88,186.99,186.68,186.84,171419.0
2020-08-18 10:40:00,186.86,187.22,186.84,187.06,201187.0,186.86,187.22,186.84,187.06,201187.0
2020-08-18 10:45:00,187.05,187.47,187.05,187.41,232434.0,187.05,187.47,187.05,187.41,232434.0
2020-08-18 10:50:00,187.42,187.71,187.35,187.4,207722.0,187.42,187.71,187.35,187.4,207722.0
2020-08-18 10:55:00,187.42,187.56,186.82,187.19,182793.0,187.42,187.56,186.82,187.19,182793.0
2020-08-18 11:00:00,187.21,187.54,187.1,187.46,132583.0,187.21,187.54,187.1,187.46,132583.0
2020-08-18 11:05:00,187.46,187.65,187.39,187.58,111375.0,187.46,187.65,187.39,187.58,111375.0
2020-08-18 11:10:00,187.59,187.68,187.46,187.66,142528.0,187.59,187.68,187.46,187.66,142528.0
2020-08-18 11:15:00,187.65,187.69,187.39,187.64,191405.0,187.65,187.69,187.39,187.64,191405.0
2020-08-18 11:20:00,187.65,187.73,187.47,187.67,171683.0,187.65,187.73,187.47,187.67,171683.0
2020-08-18 11:25:00,187.68,187.96,187.68,187.95,166674.0,187.68,187.96,187.68,187.95,166674.0
2020-08-18 11:30:00,187.96,188.04,187.82,187.84,149770.0,187.96,188.04,187.82,187.84,149770.0
2020-08-18 11:35:00,187.83,187.89,187.62,187.87,171611.0,187.83,187.89,187.62,187.87,171611.0
2020-08-18 11:40:00,187.88,188.22,187.85,188.19,186942.0,187.88,188.22,187.85,188.19,186942.0
2020-08-18 11:45:00,188.19,188.33,188.03,188.27,76075.0,188.19,188.33,188.03,188.27,76075.0
2020-08-18 11:50:00,188.28,188.41,188.21,188.3,152459.0,188.28,188.41,188.21,188.3,152459.0
2020-08-18 11:55:00,188.31,188.32,188.07,188.09,97181.0,188.31,188.32,188.07,188.09,97181.0
2020-08-18 12:00:00,188.09,188.24,188.08,188.14,50130.0,188.09,188.24,188.08,188.14,50130.0
2020-08-18 12:05:00,188.18,188.31,187.99,188.29,349899.0,188.18,188.31,187.99,188.29,349899.0
2020-08-18 12:10:00,188.28,188.48,188.24,188.46,96915.0,188.28,188.48,188.24,188.46,96915.0
2020-08-18 12:15:00,188.44,188.49,188.3,188.39,131600.0,188.44,188.49,188.3,188.39,131600.0
2020-08-18 12:20:00,188.38,188.83,188.29,188.79,250729.0,188.38,188.83,188.29,188.79,250729.0
2020-08-18 12:25:00,188.79,188.8,188.58,188.6,235130.0,188.79,188.8,188.58,188.6,235130.0
2020-08-18 12:30:00,188.62,188.83,188.59,188.77,99659.0,188.62,188.83,188.59,188.77,99659.0
2020-08-18 12:35:00,188.79,188.79,188.63,188.76,76284.0,188.79,188.79,188.63,188.76,76284.0
2020-08-18 12:40:00,188.76,188.85,188.61,188.67,62316.0,188.76,188.85,188.61,188.67,62316.0
2020-08-18 12:45:00,188.69,188.8,188.63,188.64,57831.0,188.69,188.8,188.63,188.64,57831.0
2020-08-18 12:50:00,188.66,188.71,188.49,188.53,73966.0,188.66,188.71,188.49,188.53,73966.0
2020-08-18 12:55:00,188.53,188.6,188.45,188.53,52465.0,188.53,188.6,188.45,188.53,52465.0
2020-08-18 13:00:00,188.51,188.51,188.18,188.36,100128.0,188.51,188.51,188.18,188.36,100128.0
2020-08-18 13:05:00,188.38,188.39,188.24,188.28,134971.0,188.38,188.39,188.24,188.28,134971.0
2020-08-18 13:10:00,188.29,188.57,188.15,188.39,275116.0,188.29,188.57,188.15,188.39,275116.0
2020-08-18 13:15:00,188.39,188.53,188.33,188.4,275228.0,188.39,188.53,188.33,188.4,275228.0
2020-08-18 13:20:00,188.41,188.46,187.97,188.12,309295.0,188.41,188.46,187.97,188.12,309295.0
2020-08-18 13:25:00,188.12,188.22,188.11,188.16,91292.0,188.12,188.22,188.11,188.16,91292.0
2020-08-18 13:30:00,188.1,188.24,188.09,188.19,77478.0,188.1,188.24,188.09,188.19,77478.0
2020-08-18 13:35:00,188.2,188.34,188.16,188.32,44156.0,188.2,188.34,188.16,188.32,44156.0
2020-08-18 13:40:00,188.32,188.41,188.26,188.31,32050.0,188.32,188.41,188.26,188.31,32050.0
2020-08-18 13:45:00,188.31,188.44,188.3,188.4,120549.0,188.31,188.44,188.3,188.4,120549.0
2020-08-18 13:50:00,188.39,188.56,188.33,188.52,52636.0,188.39,188.56,188.33,188.52,52636.0
2020-08-18 13:55:00,188.56,188.58,188.41,188.43,38665.0,188.56,188.58,188.41,188.43,38665.0
2020-08-18 14:00:00,188.43,188.47,188.29,188.37,54692.0,188.43,188.47,188.29,188.37,54692.0
2020-08-18 14:05:00,188.37,188.41,188.26,188.34,106689.0,188.37,188.41,188.26,188.34,106689.0
2020-08-18 14:10:00,188.36,188.4,188.21,188.25,66486.0,188.36,188.4,188.21,188.25,66486.0
2020-08-18 14:15:00,188.23,188.32,188.22,188.28,58743.0,188.23,188.32,188.22,188.28,58743.0
2020-08-18 14:20:00,188.28,188.37,188.2,188.23,145401.0,188.28,188.37,188.2,188.23,145401.0
2020-08-18 14:25:00,188.23,188.34,188.14,188.28,141139.0,188.23,188.34,188.14,188.28,141139.0
2020-08-18 14:30:00,188.27,188.49,188.21,188.48,83968.0,188.27,188.49,188.21,188.48,83968.0
2020-08-18 14:35:00,188.47,188.55,188.43,188.49,66224.0,188.47,188.55,188.43,188.49,66224.0
2020-08-18 14:40:00,188.49,188.6,188.45,188.56,33730.0,188.49,188.6,188.45,188.56,33730.0
2020-08-18 14:45:00,188.56,188.58,188.49,188.55,48940.0,188.56,188.58,188.49,188.55,48940.0
2020-08-18 14:50:00,188.55,188.55,188.15,188.25,63292.0,188.55,188.55,188.15,188.25,63292.0
2020-08-18 14:55:00,188.24,188.27,188.1,188.25,80878.0,188.24,188.27,188.1,188.25,80878.0
2020-08-18 15:00:00,188.27,188.28,188.08,188.14,34143.0,188.27,188.28,188.08,188.14,34143.0
2020-08-18 15:05:00,188.14,188.31,188.12,188.18,55208.0,188.14,188.31,188.12,188.18,55208.0
2020-08-18 15:10:00,188.2,188.54,188.2,188.49,95200.0,188.2,188.54,188.2,188.49,95200.0
2020-08-18 15:15:00,188.5,188.55,188.43,188.5,114674.0,188.5,188.55,188.43,188.5,114674.0
2020-08-18 15:20:00,188.49,188.52,188.37,188.38,55540.0,188.49,188.52,188.37,188.38,55540.0
2020-08-18 15:25:00,188.38,188.44,188.23,188.29,145720.0,188.38,188.44,188.23,188.29,145720.0
2020-08-18 15:30:00,188.29,188.4,188.27,188.38,71015.0,188.29,188.4,188.27,188.38,71015.0
2020-08-18 15:35:00,188.38,188.41,188.14,188.16,85147.0,188.38,188.41,188.14,188.16,85147.0
2020-08-18 15:40:00,188.17,188.38,188.17,188.3,87009.0,188.17,188.38,188.17,188.3,87009.0
2020-08-18 15:45:00,188.3,188.38,188.17,188.32,174093.0,188.3,188.38,188.17,188.32,174093.0
2020-08-18 15:50:00,188.31,188.37,187.82,188.07,274795.0,188.31,188.37,187.82,188.07,274795.0
2020-08-18 15:55:00,188.08,188.32,188.07,188.21,330654.0,188.08,188.32,188.07,188.21,330654.0
2020-08-19 09:30:00,187.21,187.27,186.94,187.09,331595.0,187.21,187.27,186.94,187.09,331595.0
2020-08-19 09:35:00,187.09,187.46,187.09,187.44,184657.0,187.09,187.46,187.09,187.44,184657.0
2020-08-19 09:40:00,187.42,187.42,186.46,186.66,273342.0,187.42,187.42,186.46,186.66,273342.0
2020-08-19 09:45:00,186.65,186.73,186.34,186.4,247505.0,186.65,186.73,186.34,186.4,247505.0
2020-08-19 09:50:00,186.45,186.62,186.28,186.36,319653.0,186.45,186.62,186.28,186.36,319653.0
2020-08-19 09:55:00,186.32,186.5,186.22,186.46,212051.0,186.32,186.5,186.22,186.46,212051.0
2020-08-19 10:00:00,186.48,186.64,186.17,186.63,205513.0,186.48,186.64,186.17,186.63,205513.0
2020-08-19 10:05:00,186.65,186.76,186.48,186.69,123158.0,186.65,186.76,186.48,186.69,123158.0
2020-08-19 10:10:00,186.69,186.96,186.69,186.81,143154.0,186.69,186.96,186.69,186.81,143154.0
2020-08-19 10:15:00,186.84,186.87,186.66,186.8,104660.0,186.84,186.87,186.66,186.8,104660.0
2020-08-19 10:20:00,186.8,186.86,186.57,186.83,48473.0,186.8,186.86,186.57,186.83,48473.0
2020-08-19 10:25:00,186.81,186.84,186.36,186.42,138403.0,186.81,186.84,186.36,186.42,138403.0
2020-08-19 10:30:00,186.43,186.78,186.38,186.57,82642.0,186.43,186.78,186.38,186.57,82642.0
2020-08-19 10:35:00,186.57,186.58,186.01,186.15,140392.0,186.57,186.58,186.01,186.15,140392.0
2020-08-19 10:40:00,186.15,186.23,185.37,185.38,367073.0,186.15,186.23,185.37,185.38,367073.0
2020-08-19 10:45:00,185.37,185.44,185.01,185.44,434408.0,185.37,185.44,185.01,185.44,434408.0
2020-08-19 10:50:00,185.43,185.44,184.9,185.12,273806.0,185.43,185.44,184.9,185.12,273806.0
2020-08-19 10:55:00,185.14,185.18,184.23,184.56,406123.0,185.14,185.18,184.23,184.56,406123.0
2020-08-19 11:00:00,184.56,184.9,184.56,184.8,493898.0,184.56,184.9,184.56,184.8,493898.0
2020-08-19 11:05:00,184.79,184.93,184.51,184.7,273852.0,184.79,184.93,184.51,184.7,273852.0
2020-08-19 11:10:00,184.69,184.94,183.91,184.04,398382.0,184.69,184.94,183.91,184.04,398382.0
2020-08-19 11:15:00,184.06,184.26,183.9,184.15,250455.0,184.06,184.26,183.9,184.15,250455.0
2020-08-19 11:20:00,184.14,184.27,183.77,184.22,197399.0,184.14,184.27,183.77,184.22,197399.0
2020-08-19 11:25:00,184.22,184.22,183.56,183.86,329395.0,184.22,184.22,183.56,183.86,329395.0
2020-08-19 11:30:00,183.87,184.3,183.85,184.28,310136.0,183.87,184.3,183.85,184.28,310136.0
2020-08-19 11:35:00,184.28,184.54,184.19,184.51,235572.0,184.28,184.54,184.19,184.51,235572.0
2020-08-19 11:40:00,184.51,184.79,184.42,184.77,208113.0,184.51,184.79,184.42,184.77,208113.0
2020-08-19 11:45:00,184.77,184.81,184.41,184.57,247443.0,184.77,184.81,184.41,184.57,247443.0
2020-08-19 11:50:00,184.57,184.84,184.4,184.52,258692.0,184.57,184.84,184.4,184.52,258692.0
2020-08-19 11:55:00,184.59,184.61,184.38,184.44,82383.0,184.59,184.61,184.38,184.44,82383.0
2020-08-19 12:00:00,184.38,184.6,184.36,184.58,146913.0,184.38,184.6,184.36,184.58,146913.0
2020-08-19 12:05:00,184.59,184.68,184.4,184.55,159177.0,184.59,184.68,184.4,184.55,159177.0
2020-08-19 12:10:00,184.57,184.81,184.54,184.6,87156.0,184.57,184.81,184.54,184.6,87156.0
2020-08-19 12:15:00,184.61,184.76,184.42,184.47,86363.0,184.61,184.76,184.42,184.47,86363.0
2020-08-19 12:20:00,184.46,184.46,184.1,184.28,144088.0,184.46,184.46,184.1,184.28,144088.0
2020-08-19 12:25:00,184.28,184.32,184.12,184.24,134051.0,184.28,184.32,184.12,184.24,134051.0
2020-08-19 12:30:00,184.24,184.29,184.0,184.06,180126.0,184.24,184.29,184.0,184.06,180126.0
2020-08-19 12:35:00,184.06,184.36,184.01,184.27,82995.0,184.06,184.36,184.01,184.27,82995.0
2020-08-19 12:40:00,184.26,184.51,184.18,184.26,83697.0,184.26,184.51,184.18,184.26,83697.0
2020-08-19 12:45:00,184.26,184.28,184.13,184.19,118498.0,184.26,184.28,184.13,184.19,118498.0
2020-08-19 12:50:00,184.18,184.45,184.18,184.41,74988.0,184.18,184.45,184.18,184.41,74988.0
2020-08-19 12:55:00,184.4,184.58,184.29,184.46,136520.0,184.4,184.58,184.29,184.46,136520.0
2020-08-19 13:00:00,184.47,184.52,184.15,184.29,129193.0,184.47,184.52,184.15,184.29,129193.0
2020-08-19 13:05:00,184.28,184.31,184.09,184.12,111512.0,184.28,184.31,184.09,184.12,111512.0
2020-08-19 13:10:00,184.12,184.3,184.06,184.2,228585.0,184.12,184.3,184.06,184.2,228585.0
2020-08-19 13:15:00,184.21,184.46,184.21,184.38,125124.0,184.21,184.46,184.21,184.38,125124.0
2020-08-19 13:20:00,184.37,184.53,184.31,184.41,102972.0,184.37,184.53,184.31,184.41,102972.0
2020-08-19 13:25:00,184.41,184.55,184.2,184.49,132806.0,184.41,184.55,184.2,184.49,132806.0
2020-08-19 13:30:00,184.49,184.61,184.46,184.53,79640.0,184.49,184.61,184.46,184.53,79640.0
2020-08-19 13:35:00,184.53,184.72,184.5,184.71,94870.0,184.53,184.72,184.5,184.71,94870.0
2020-08-19 13:40:00,184.71,184.73,184.57,184.66,98663.0,184.71,184.73,184.57,184.66,98663.0
2020-08-19 13:45:00,184.66,184.94,184.65,184.9,134086.0,184.66,184.94,184.65,184.9,134086.0
2020-08-19 13:50:00,184.9,184.92,184.69,184.72,197766.0,184.9,184.92,184.69,184.72,197766.0
2020-08-19 13:55:00,184.72,184.86,184.72,184.73,105895.0,184.72,184.86,184.72,184.73,105895.0
2020-08-19 14:00:00,184.75,185.48,184.7,184.98,249873.0,184.75,185.48,184.7,184.98,249873.0
2020-08-19 14:05:00,184.97,184.98,183.28,183.39,414296.0,184.97,184.98,183.28,183.39,414296.0
2020-08-19 14:10:00,183.39,183.76,182.91,183.06,497475.0,183.39,183.76,182.91,183.06,497475.0
2020-08-19 14:15:00,183.02,183.18,182.13,182.43,845800.0,183.02,183.18,182.13,182.43,845800.0
2020-08-19 14:20:00,182.44,182.73,181.77,182.53,672914.0,182.44,182.73,181.77,182.53,672914.0
2020-08-19 14:25:00,182.54,182.8,182.32,182.7,605419.0,182.54,182.8,182.32,182.7,605419.0
2020-08-19 14:30:00,182.68,182.75,182.26,182.59,473040.0,182.68,182.75,182.26,182.59,473040.0
2020-08-19 14:35:00,182.58,182.58,181.94,182.06,319046.0,182.58,182.58,181.94,182.06,319046.0
2020-08-19 14:40:00,182.08,182.39,181.71,181.76,351740.0,182.08,182.39,181.71,181.76,351740.0
2020-08-19 14:45:00,181.78,182.36,181.78,182.18,395723.0,181.78,182.36,181.78,182.18,395723.0
2020-08-19 14:50:00,182.16,182.53,182.16,182.53,190761.0,182.16,182.53,182.16,182.53,190761.0
2020-08-19 14:55:00,182.53,182.88,182.51,182.85,279820.0,182.53,182.88,182.51,182.85,279820.0
2020-08-19 15:00:00,182.81,182.85,182.44,182.53,201570.0,182.81,182.85,182.44,182.53,201570.0
2020-08-19 15:05:00,182.54,182.73,182.48,182.56,132940.0,182.54,182.73,182.48,182.56,132940.0
2020-08-19 15:10:00,182.56,182.95,182.49,182.9,280216.0,182.56,182.95,182.49,182.9,280216.0
2020-08-19 15:15:00,182.89,182.99,182.73,182.79,123449.0,182.89,182.99,182.73,182.79,123449.0
2020-08-19 15:20:00,182.79,182.99,182.73,182.9,123728.0,182.79,182.99,182.73,182.9,123728.0
2020-08-19 15:25:00,182.9,183.05,182.66,182.93,224094.0,182.9,183.05,182.66,182.93,224094.0
2020-08-19 15:30:00,182.93,183.03,182.46,182.5,337527.0,182.93,183.03,182.46,182.5,337527.0
2020-08-19 15:35:00,182.5,182.57,181.96,181.96,398153.0,182.5,182.57,181.96,181.96,398153.0
2020-08-19 15:40:00,181.96,182.52,181.84,182.46,329946.0,181.96,182.52,181.84,182.46,329946.0
2020-08-19 15:45:00,182.46,182.55,182.17,182.19,387968.0,182.46,182.55,182.17,182.19,387968.0
2020-08-19 15:50:00,182.19,182.23,182.01,182.14,437557.0,182.19,182.23,182.01,182.14,437557.0
2020-08-19 15:55:00,182.13,182.39,182.13,182.25,469390.0,182.13,182.39,182.13,182.25,469390.0
2020-08-20 09:30:00,181.19,181.63,181.16,181.52,335742.0,181.19,181.63,181.16,181.52,335742.0
2020-08-20 09:35:00,181.52,181.82,181.46,181.53,162003.0,181.52,181.82,181.46,181.53,162003.0
2020-08-20 09:40:00,181.53,181.53,180.93,181.38,334646.0,181.53,181.53,180.93,181.38,334646.0
2020-08-20 09:45:00,181.4,181.74,181.23,181.7,484168.0,181.4,181.74,181.23,181.7,484168.0
2020-08-20 09:50:00,181.68,181.91,181.56,181.76,289495.0,181.68,181.91,181.56,181.76,289495.0
2020-08-20 09:55:00,181.8,181.88,181.43,181.51,328878.0,181.8,181.88,181.43,181.51,328878.0
2020-08-20 10:00:00,181.51,181.51,181.06,181.18,362809.0,181.51,181.51,181.06,181.18,362809.0
2020-08-20 10:05:00,181.2,181.83,181.2,181.76,612566.0,181.2,181.83,181.2,181.76,612566.0
2020-08-20 10:10:00,181.76,181.86,181.46,181.58,174061.0,181.76,181.86,181.46,181.58,174061.0
2020-08-20 10:15:00,181.56,181.89,181.41,181.86,209123.0,181.56,181.89,181.41,181.86,209123.0
2020-08-20 10:20:00,181.85,182.24,181.84,182.17,307587.0,181.85,182.24,181.84,182.17,307587.0
2020-08-20 10:25:00,182.19,182.33,181.88,182.15,174444.0,182.19,182.33,181.88,182.15,174444.0
2020-08-20 10:30:00,182.16,182.33,181.94,182.31,238187.0,182.16,182.33,181.94,182.31,238187.0
2020-08-20 10:35:00,182.31,182.38,182.1,182.1,290404.0,182.31,182.38,182.1,182.1,290404.0
2020-08-20 10:40:00,182.1,182.1,181.88,181.89,116865.0,182.1,182.1,181.88,181.89,116865.0
2020-08-20 10:45:00,181.89,182.34,181.81,182.24,103754.0,181.89,182.34,181.81,182.24,103754.0
2020-08-20 10:50:00,182.25,182.91,182.17,182.83,227149.0,182.25,182.91,182.17,182.83,227149.0
2020-08-20 10:55:00,182.84,182.93,182.53,182.73,280106.0,182.84,182.93,182.53,182.73,280106.0
2020-08-20 11:00:00,182.7,182.77,182.45,182.69,108402.0,182.7,182.77,182.45,182.69,108402.0
2020-08-20 11:05:00,182.68,182.68,182.15,182.21,187809.0,182.68,182.68,182.15,182.21,187809.0
2020-08-20 11:10:00,182.2,182.56,182.19,182.43,97842.0,182.2,182.56,182.19,182.43,97842.0
2020-08-20 11:15:00,182.44,182.79,182.39,182.78,109931.0,182.44,182.79,182.39,182.78,109931.0
2020-08-20 11:20:00,182.78,183.0,182.75,183.0,203315.0,182.78,183.0,182.75,183.0,203315.0
2020-08-20 11:25:00,183.0,183.08,182.9,182.97,151291.0,183.0,183.08,182.9,182.97,151291.0
2020-08-20 11:30:00,182.96,183.1,182.92,183.0,244341.0,182.96,183.1,182.92,183.0,244341.0
2020-08-20 11:35:00,183.01,183.36,183.01,183.34,244880.0,183.01,183.36,183.01,183.34,244880.0
2020-08-20 11:40:00,183.33,183.35,183.05,183.07,135595.0,183.33,183.35,183.05,183.07,135595.0
2020-08-20 11:45:00,183.07,183.19,182.99,183.13,56352.0,183.07,183.19,182.99,183.13,56352.0
2020-08-20 11:50:00,183.15,183.18,182.93,182.97,76176.0,183.15,183.18,182.93,182.97,76176.0
2020-08-20 11:55:00,182.98,183.07,182.85,182.89,81665.0,182.98,183.07,182.85,182.89,81665.0
2020-08-20 12:00:00,182.89,182.94,182.8,182.87,66757.0,182.89,182.94,182.8,182.87,66757.0
2020-08-20 12:05:00,182.88,183.06,182.87,182.99,37043.0,182.88,183.06,182.87,182.99,37043.0
2020-08-20 12:10:00,183.0,183.1,182.83,182.88,63034.0,183.0,183.1,182.83,182.88,63034.0
2020-08-20 12:15:00,182.83,182.89,182.67,182.74,64553.0,182.83,182.89,182.67,182.74,64553.0
2020-08-20 12:20:00,182.79,182.8,182.71,182.75,28874.0,182.79,182.8,182.71,182.75,28874.0
2020-08-20 12:25:00,182.75,182.91,182.7,182.72,33161.0,182.75,182.91,182.7,182.72,33161.0
2020-08-20 12:30:00,182.72,182.79,182.58,182.73,51344.0,182.72,182.79,182.58,182.73,51344.0
2020-08-20 12:35:00,182.74,182.83,182.71,182.73,118840.0,182.74,182.83,182.71,182.73,118840.0
2020-08-20 12:40:00,182.72,182.72,182.52,182.54,49472.0,182.72,182.72,182.52,182.54,49472.0
2020-08-20 12:45:00,182.53,182.65,182.52,182.57,131759.0,182.53,182.65,182.52,182.57,131759.0
2020-08-20 12:50:00,182.56,182.66,182.41,182.66,65685.0,182.56,182.66,182.41,182.66,65685.0
2020-08-20 12:55:00,182.65,182.67,182.51,182.6,26665.0,182.65,182.67,182.51,182.6,26665.0
2020-08-20 13:00:00,182.61,182.86,182.57,182.63,100211.0,182.61,182.86,182.57,182.63,100211.0
2020-08-20 13:05:00,182.62,182.65,182.22,182.24,122985.0,182.62,182.65,182.22,182.24,122985.0
2020-08-20 13:10:00,182.24,182.31,182.0,182.07,144537.0,182.24,182.31,182.0,182.07,144537.0
2020-08-20 13:15:00,182.06,182.19,182.04,182.05,45116.0,182.06,182.19,182.04,182.05,45116.0
2020-08-20 13:20:00,182.06,182.25,182.05,182.22,41780.0,182.06,182.25,182.05,182.22,41780.0
2020-08-20 13:25:00,182.22,182.24,182.04,182.24,31822.0,182.22,182.24,182.04,182.24,31822.0
2020-08-20 13:30:00,182.25,182.35,182.15,182.2,33269.0,182.25,182.35,182.15,182.2,33269.0
2020-08-20 13:35:00,182.21,182.4,182.2,182.38,29567.0,182.21,182.4,182.2,182.38,29567.0
2020-08-20 13:40:00,182.35,182.49,182.3,182.49,60116.0,182.35,182.49,182.3,182.49,60116.0
2020-08-20 13:45:00,182.48,182.61,182.44,182.56,69262.0,182.48,182.61,182.44,182.56,69262.0
2020-08-20 13:50:00,182.56,182.57,182.41,182.43,16923.0,182.56,182.57,182.41,182.43,16923.0
2020-08-20 13:55:00,182.44,182.44,182.21,182.23,200094.0,182.44,182.44,182.21,182.23,200094.0
2020-08-20 14:00:00,182.22,182.33,182.02,182.1,162599.0,182.22,182.33,182.02,182.1,162599.0
2020-08-20 14:05:00,182.08,182.2,182.07,182.12,45031.0,182.08,182.2,182.07,182.12,45031.0
2020-08-20 14:10:00,182.12,182.36,182.11,182.33,60765.0,182.12,182.36,182.11,182.33,60765.0
2020-08-20 14:15:00,182.34,182.57,182.33,182.52,68507.0,182.34,182.57,182.33,182.52,68507.0
2020-08-20 14:20:00,182.52,182.73,182.49,182.69,56873.0,182.52,182.73,182.49,182.69,56873.0
2020-08-20 14:25:00,182.67,182.87,182.65,182.85,171982.0,182.67,182.87,182.65,182.85,171982.0
2020-08-20 14:30:00,182.82,182.9,182.7,182.89,120660.0,182.82,182.9,182.7,182.89,120660.0
2020-08-20 14:35:00,182.89,182.96,182.84,182.91,65284.0,182.89,182.96,182.84,182.91,65284.0
2020-08-20 14:40:00,182.9,182.94,182.74,182.88,90463.0,182.9,182.94,182.74,182.88,90463.0
2020-08-20 14:45:00,182.89,183.14,182.8,183.12,225374.0,182.89,183.14,182.8,183.12,225374.0
2020-08-20 14:50:00,183.13,183.21,182.94,183.06,121534.0,183.13,183.21,182.94,183.06,121534.0
2020-08-20 14:55:00,183.04,183.24,182.97,183.14,86782.0,183.04,183.24,182.97,183.14,86782.0
2020-08-20 15:00:00,183.14,183.29,182.98,183.29,70905.0,183.14,183.29,182.98,183.29,70905.0
2020-08-20 15:05:00,183.29,183.5,183.18,183.47,190541.0,183.29,183.5,183.18,183.47,190541.0
2020-08-20 15:10:00,183.46,183.46,183.04,183.31,161597.0,183.46,183.46,183.04,183.31,161597.0
2020-08-20 15:15:00,183.31,183.45,183.08,183.09,107845.0,183.31,183.45,183.08,183.09,107845.0
2020-08-20 15:20:00,183.12,183.32,183.12,183.28,108384.0,183.12,183.32,183.12,183.28,108384.0
2020-08-20 15:25:00,183.28,183.44,183.23,183.42,111641.0,183.28,183.44,183.23,183.42,111641.0
2020-08-20 15:30:00,183.43,183.6,183.21,183.57,268331.0,183.43,183.6,183.21,183.57,268331.0
2020-08-20 15:35:00,183.58,183.71,183.48,183.53,232338.0,183.58,183.71,183.48,183.53,232338.0
2020-08-20 15:40:00,183.54,183.56,183.41,183.5,88720.0,183.54,183.56,183.41,183.5,88720.0
2020-08-20 15:45:00,183.5,183.65,183.24,183.27,137411.0,183.5,183.65,183.24,183.27,137411.0
2020-08-20 15:50:00,183.24,183.5,183.24,183.33,236465.0,183.24,183.5,183.24,183.33,236465.0
2020-08-20 15:55:00,183.32,183.54,183.27,183.43,387929.0,183.32,183.54,183.27,183.43,387929.0
2020-08-21 09:30:00,182.14,182.23,181.78,181.9,350035.0,182.14,182.23,181.78,181.9,350035.0
2020-08-21 09:35:00,181.88,181.9,181.34,181.39,333507.0,181.88,181.9,181.34,181.39,333507.0
2020-08-21 09:40:00,181.38,181.85,181.19,181.74,235227.0,181.38,181.85,181.19,181.74,235227.0
2020-08-21 09:45:00,181.7,181.7,181.16,181.34,285546.0,181.7,181.7,181.16,181.34,285546.0
2020-08-21 09:50:00,181.35,181.35,180.97,181.12,355388.0,181.35,181.35,180.97,181.12,355388.0
2020-08-21 09:55:00,181.1,181.33,180.95,181.33,254775.0,181.1,181.33,180.95,181.33,254775.0
2020-08-21 10:00:00,181.34,181.34,180.78,180.83,319190.0,181.34,181.34,180.78,180.83,319190.0
2020-08-21 10:05:00,180.84,181.12,180.47,180.74,421314.0,180.84,181.12,180.47,180.74,421314.0
2020-08-21 10:10:00,180.73,181.4,180.7,181.3,225795.0,180.73,181.4,180.7,181.3,225795.0
2020-08-21 10:15:00,181.29,181.6,181.23,181.6,234548.0,181.29,181.6,181.23,181.6,234548.0
2020-08-21 10:20:00,181.59,181.78,181.5,181.66,242135.0,181.59,181.78,181.5,181.66,242135.0
2020-08-21 10:25:00,181.65,181.73,181.54,181.66,125420.0,181.65,181.73,181.54,181.66,125420.0
2020-08-21 10:30:00,181.66,181.79,181.41,181.42,129225.0,181.66,181.79,181.41,181.42,129225.0
2020-08-21 10:35:00,181.41,181.88,181.31,181.84,101325.0,181.41,181.88,181.31,181.84,101325.0
2020-08-21 10:40:00,181.82,181.89,181.69,181.82,117902.0,181.82,181.89,181.69,181.82,117902.0
2020-08-21 10:45:00,181.82,182.11,181.68,182.01,183854.0,181.82,182.11,181.68,182.01,183854.0
2020-08-21 10:50:00,182.02,182.15,181.94,182.07,66033.0,182.02,182.15,181.94,182.07,66033.0
2020-08-21 10:55:00,182.08,182.81,181.98,182.67,264236.0,182.08,182.81,181.98,182.67,264236.0
2020-08-21 11:00:00,182.67,182.74,182.25,182.25,101246.0,182.67,182.74,182.25,182.25,101246.0
2020-08-21 11:05:00,182.27,182.4,182.22,182.26,84705.0,182.27,182.4,182.22,182.26,84705.0
2020-08-21 11:10:00,182.26,182.4,182.13,182.23,96184.0,182.26,182.4,182.13,182.23,96184.0
2020-08-21 11:15:00,182.23,182.53,182.19,182.49,127763.0,182.23,182.53,182.19,182.49,127763.0
2020-08-21 11:20:00,182.5,182.53,182.36,182.43,127651.0,182.5,182.53,182.36,182.43,127651.0
2020-08-21 11:25:00,182.44,182.64,182.44,182.52,97405.0,182.44,182.64,182.44,182.52,97405.0
2020-08-21 11:30:00,182.52,182.53,182.04,182.05,131393.0,182.52,182.53,182.04,182.05,131393.0
2020-08-21 11:35:00,182.06,182.08,181.81,182.04,216729.0,182.06,182.08,181.81,182.04,216729.0
2020-08-21 11:40:00,182.03,182.09,181.94,181.98,75224.0,182.03,182.09,181.94,181.98,75224.0
2020-08-21 11:45:00,181.99,182.05,181.87,182.03,67167.0,181.99,182.05,181.87,182.03,67167.0
2020-08-21 11:50:00,182.05,182.14,182.02,182.08,36957.0,182.05,182.14,182.02,182.08,36957.0
2020-08-21 11:55:00,182.07,182.25,182.06,182.16,42501.0,182.07,182.25,182.06,182.16,42501.0
2020-08-21 12:00:00,182.15,182.15,181.61,181.72,121714.0,182.15,182.15,181.61,181.72,121714.0
2020-08-21 12:05:00,181.73,181.87,181.73,181.8,25379.0,181.73,181.87,181.73,181.8,25379.0
2020-08-21 12:10:00,181.81,181.97,181.81,181.96,80006.0,181.81,181.97,181.81,181.96,80006.0
2020-08-21 12:15:00,181.96,181.99,181.86,181.96,47134.0,181.96,181.99,181.86,181.96,47134.0
2020-08-21 12:20:00,181.96,182.02,181.91,182.0,33450.0,181.96,182.02,181.91,182.0,33450.0
2020-08-21 12:25:00,181.99,181.99,181.61,181.73,69301.0,181.99,181.99,181.61,181.73,69301.0
2020-08-21 12:30:00,181.73,181.74,181.49,181.49,146551.0,181.73,181.74,181.49,181.49,146551.0
2020-08-21 12:35:00,181.5,181.7,181.46,181.49,90461.0,181.5,181.7,181.46,181.49,90461.0
2020-08-21 12:40:00,181.5,181.69,181.5,181.68,166093.0,181.5,181.69,181.5,181.68,166093.0
2020-08-21 12:45:00,181.66,181.92,181.65,181.91,88316.0,181.66,181.92,181.65,181.91,88316.0
2020-08-21 12:50:00,181.88,181.89,181.76,181.84,61136.0,181.88,181.89,181.76,181.84,61136.0
2020-08-21 12:55:00,181.84,181.98,181.82,181.94,47912.0,181.84,181.98,181.82,181.94,47912.0
2020-08-21 13:00:00,181.93,182.1,181.93,182.02,46220.0,181.93,182.1,181.93,182.02,46220.0
2020-08-21 13:05:00,182.02,182.07,181.83,182.05,39484.0,182.02,182.07,181.83,182.05,39484.0
2020-08-21 13:10:00,182.04,182.25,182.03,182.23,69733.0,182.04,182.25,182.03,182.23,69733.0
2020-08-21 13:15:00,182.22,182.37,182.2,182.36,115659.0,182.22,182.37,182.2,182.36,115659.0
2020-08-21 13:20:00,182.37,182.41,182.07,182.11,65769.0,182.37,182.41,182.07,182.11,65769.0
2020-08-21 13:25:00,182.11,182.27,182.09,182.23,44237.0,182.11,182.27,182.09,182.23,44237.0
2020-08-21 13:30:00,182.24,182.34,182.18,182.31,41108.0,182.24,182.34,182.18,182.31,41108.0
2020-08-21 13:35:00,182.32,182.39,182.16,182.2,59241.0,182.32,182.39,182.16,182.2,59241.0
2020-08-21 13:40:00,182.22,182.29,182.13,182.15,21808.0,182.22,182.29,182.13,182.15,21808.0
2020-08-21 13:45:00,182.13,182.18,182.06,182.08,50115.0,182.13,182.18,182.06,182.08,50115.0
2020-08-21 13:50:00,182.1,182.18,182.02,182.08,37807.0,182.1,182.18,182.02,182.08,37807.0
2020-08-21 13:55:00,182.07,182.16,181.99,182.16,225380.0,182.07,182.16,181.99,182.16,225380.0
2020-08-21 14:00:00,182.13,182.16,182.04,182.08,23679.0,182.13,182.16,182.04,182.08,23679.0
2020-08-21 14:05:00,182.07,182.09,181.98,182.02,23964.0,182.07,182.09,181.98,182.02,23964.0
2020-08-21 14:10:00,182.01,182.06,181.9,181.94,28273.0,182.01,182.06,181.9,181.94,28273.0
2020-08-21 14:15:00,181.94,182.05,181.87,182.05,57517.0,181.94,182.05,181.87,182.05,57517.0
2020-08-21 14:20:00,182.05,182.14,182.03,182.11,56500.0,182.05,182.14,182.03,182.11,56500.0
2020-08-21 14:25:00,182.09,182.13,182.0,182.06,61381.0,182.09,182.13,182.0,182.06,61381.0
2020-08-21 14:30:00,182.06,182.12,182.01,182.06,14228.0,182.06,182.12,182.01,182.06,14228.0
2020-08-21 14:35:00,182.05,182.09,182.0,182.03,55775.0,182.05,182.09,182.0,182.03,55775.0
2020-08-21 14:40:00,182.02,182.07,181.95,182.02,29360.0,182.02,182.07,181.95,182.02,29360.0
2020-08-21 14:45:00,182.02,182.06,181.97,182.03,63398.0,182.02,182.06,181.97,182.03,63398.0
2020-08-21 14:50:00,182.04,182.09,182.0,182.03,98117.0,182.04,182.09,182.0,182.03,98117.0
2020-08-21 14:55:00,182.04,182.24,181.96,182.23,151028.0,182.04,182.24,181.96,182.23,151028.0
2020-08-21 15:00:00,182.23,182.23,182.13,182.18,52505.0,182.23,182.23,182.13,182.18,52505.0
2020-08-21 15:05:00,182.17,182.25,182.1,182.2,85391.0,182.17,182.25,182.1,182.2,85391.0
2020-08-21 15:10:00,182.2,182.24,182.16,182.22,113316.0,182.2,182.24,182.16,182.22,113316.0
2020-08-21 15:15:00,182.21,182.23,182.15,182.2,81879.0,182.21,182.23,182.15,182.2,81879.0
2020-08-21 15:20:00,182.2,182.23,182.11,182.18,144066.0,182.2,182.23,182.11,182.18,144066.0
2020-08-21 15:25:00,182.17,182.23,182.14,182.14,82527.0,182.17,182.23,182.14,182.14,82527.0
2020-08-21 15:30:00,182.15,182.22,182.1,182.13,101819.0,182.15,182.22,182.1,182.13,101819.0
2020-08-21 15:35:00,182.12,182.12,182.04,182.09,60742.0,182.12,182.12,182.04,182.09,60742.0
2020-08-21 15:40:00,182.09,182.12,181.97,181.98,189154.0,182.09,182.12,181.97,181.98,189154.0
2020-08-21 15:45:00,181.97,182.0,181.92,181.96,77789.0,181.97,182.0,181.92,181.96,77789.0
2020-08-21 15:50:00,181.96,182.13,181.92,182.13,237442.0,181.96,182.13,181.92,182.13,237442.0
2020-08-21 15:55:00,182.13,182.16,182.02,182.03,190569.0,182.13,182.16,182.02,182.03,190569.0
2020-08-24 09:30:00,182.91,182.93,182.31,182.36,407694.0,182.91,182.93,182.31,182.36,407694.0
2020-08-24 09:35:00,182.35,182.64,182.21,182.58,269333.0,182.35,182.64,182.21,182.58,269333.0
2020-08-24 09:40:00,182.56,182.56,182.31,182.47,74965.0,182.56,182.56,182.31,182.47,74965.0
2020-08-24 09:45:00,182.47,182.76,182.44,182.72,100425.0,182.47,182.76,182.44,182.72,100425.0
2020-08-24 09:50:00,182.71,182.77,182.15,182.2,191966.0,182.71,182.77,182.15,182.2,191966.0
2020-08-24 09:55:00,182.19,182.39,181.95,182.01,334956.0,182.19,182.39,181.95,182.01,334956.0
2020-08-24 10:00:00,182.04,182.39,181.95,182.36,254292.0,182.04,182.39,181.95,182.36,254292.0
2020-08-24 10:05:00,182.38,182.65,182.35,182.39,161585.0,182.38,182.65,182.35,182.39,161585.0
2020-08-24 10:10:00,182.39,182.77,182.39,182.75,72121.0,182.39,182.77,182.39,182.75,72121.0
2020-08-24 10:15:00,182.76,182.76,182.57,182.67,86512.0,182.76,182.76,182.57,182.67,86512.0
2020-08-24 10:20:00,182.68,182.79,182.43,182.49,145576.0,182.68,182.79,182.43,182.49,145576.0
2020-08-24 10:25:00,182.52,182.52,182.38,182.43,50968.0,182.52,182.52,182.38,182.43,50968.0
2020-08-24 10:30:00,182.43,182.46,181.82,181.95,152883.0,182.43,182.46,181.82,181.95,152883.0
2020-08-24 10:35:00,181.94,182.12,181.79,182.05,110966.0,181.94,182.12,181.79,182.05,110966.0
2020-08-24 10:40:00,182.06,182.06,181.64,181.81,117967.0,182.06,182.06,181.64,181.81,117967.0
2020-08-24 10:45:00,181.79,181.81,181.35,181.47,257776.0,181.79,181.81,181.35,181.47,257776.0
2020-08-24 10:50:00,181.47,181.66,181.28,181.45,140234.0,181.47,181.66,181.28,181.45,140234.0
2020-08-24 10:55:00,181.46,181.57,181.17,181.34,193529.0,181.46,181.57,181.17,181.34,193529.0
2020-08-24 11:00:00,181.33,181.51,181.2,181.29,209954.0,181.33,181.51,181.2,181.29,209954.0
2020-08-24 11:05:00,181.28,181.35,181.04,181.19,186122.0,181.28,181.35,181.04,181.19,186122.0
2020-08-24 11:10:00,181.18,181.52,181.15,181.4,152209.0,181.18,181.52,181.15,181.4,152209.0
2020-08-24 11:15:00,181.42,181.72,181.35,181.66,166405.0,181.42,181.72,181.35,181.66,166405.0
2020-08-24 11:20:00,181.67,181.7,181.46,181.54,64517.0,181.67,181.7,181.46,181.54,64517.0
2020-08-24 11:25:00,181.54,181.54,181.1,181.16,106249.0,181.54,181.54,181.1,181.16,106249.0
2020-08-24 11:30:00,181.18,181.56,181.17,181.51,84814.0,181.18,181.56,181.17,181.51,84814.0
2020-08-24 11:35:00,181.52,181.67,181.48,181.62,53060.0,181.52,181.67,181.48,181.62,53060.0
2020-08-24 11:40:00,181.62,181.74,181.58,181.71,71596.0,181.62,181.74,181.58,181.71,71596.0
2020-08-24 11:45:00,181.68,181.69,181.51,181.51,39507.0,181.68,181.69,181.51,181.51,39507.0
2020-08-24 11:50:00,181.51,181.58,181.4,181.4,65827.0,181.51,181.58,181.4,181.4,65827.0
2020-08-24 11:55:00,181.41,181.49,181.28,181.28,100753.0,181.41,181.49,181.28,181.28,100753.0
2020-08-24 12:00:00,181.29,181.46,181.2,181.45,33127.0,181.29,181.46,181.2,181.45,33127.0
2020-08-24 12:05:00,181.45,181.46,181.33,181.44,114246.0,181.45,181.46,181.33,181.44,114246.0
2020-08-24 12:10:00,181.45,181.62,181.44,181.61,38230.0,181.45,181.62,181.44,181.61,38230.0
2020-08-24 12:15:00,181.64,181.67,181.53,181.54,17000.0,181.64,181.67,181.53,181.54,17000.0
2020-08-24 12:20:00,181.54,181.58,181.48,181.48,38033.0,181.54,181.58,181.48,181.48,38033.0
2020-08-24 12:25:00,181.5,181.51,181.36,181.42,42733.0,181.5,181.51,181.36,181.42,42733.0
2020-08-24 12:30:00,181.43,181.45,181.29,181.32,51874.0,181.43,181.45,181.29,181.32,51874.0
2020-08-24 12:35:00,181.35,181.42,181.32,181.41,29022.0,181.35,181.42,181.32,181.41,29022.0
2020-08-24 12:40:00,181.41,181.43,181.02,181.14,101390.0,181.41,181.43,181.02,181.14,101390.0
2020-08-24 12:45:00,181.13,181.32,181.12,181.31,61111.0,181.13,181.32,181.12,181.31,61111.0
2020-08-24 12:50:00,181.29,181.36,181.23,181.36,44843.0,181.29,181.36,181.23,181.36,44843.0
2020-08-24 12:55:00,181.35,181.41,181.32,181.4,24183.0,181.35,181.41,181.32,181.4,24183.0
2020-08-24 13:00:00,181.4,181.57,181.38,181.55,55583.0,181.4,181.57,181.38,181.55,55583.0
2020-08-24 13:05:00,181.59,181.6,181.51,181.57,54110.0,181.59,181.6,181.51,181.57,54110.0
2020-08-24 13:10:00,181.58,181.66,181.53,181.62,177449.0,181.58,181.66,181.53,181.62,177449.0
2020-08-24 13:15:00,181.62,181.64,181.46,181.48,66912.0,181.62,181.64,181.46,181.48,66912.0
2020-08-24 13:20:00,181.46,181.5,181.36,181.46,83186.0,181.46,181.5,181.36,181.46,83186.0
2020-08-24 13:25:00,181.47,181.55,181.45,181.53,54413.0,181.47,181.55,181.45,181.53,54413.0
2020-08-24 13:30:00,181.53,181.53,181.45,181.5,35646.0,181.53,181.53,181.45,181.5,35646.0
2020-08-24 13:35:00,181.5,181.54,181.45,181.5,28943.0,181.5,181.54,181.45,181.5,28943.0
2020-08-24 13:40:00,181.5,181.51,181.41,181.45,39075.0,181.5,181.51,181.41,181.45,39075.0
2020-08-24 13:45:00,181.44,181.5,181.22,181.3,73568.0,181.44,181.5,181.22,181.3,73568.0
2020-08-24 13:50:00,181.28,181.29,181.15,181.21,90743.0,181.28,181.29,181.15,181.21,90743.0
2020-08-24 13:55:00,181.2,181.28,181.13,181.19,61276.0,181.2,181.28,181.13,181.19,61276.0
2020-08-24 14:00:00,181.18,181.26,181.09,181.13,46133.0,181.18,181.26,181.09,181.13,46133.0
2020-08-24 14:05:00,181.15,181.22,181.08,181.14,38881.0,181.15,181.22,181.08,181.14,38881.0
2020-08-24 14:10:00,181.15,181.34,181.14,181.33,43469.0,181.15,181.34,181.14,181.33,43469.0
2020-08-24 14:15:00,181.32,181.32,181.16,181.18,28436.0,181.32,181.32,181.16,181.18,28436.0
2020-08-24 14:20:00,181.17,181.17,180.95,181.03,137178.0,181.17,181.17,180.95,181.03,137178.0
2020-08-24 14:25:00,181.04,181.23,181.04,181.17,39368.0,181.04,181.23,181.04,181.17,39368.0
2020-08-24 14:30:00,181.17,181.28,181.11,181.19,34125.0,181.17,181.28,181.11,181.19,34125.0
2020-08-24 14:35:00,181.19,181.26,181.09,181.09,59072.0,181.19,181.26,181.09,181.09,59072.0
2020-08-24 14:40:00,181.06,181.13,181.0,181.09,34950.0,181.06,181.13,181.0,181.09,34950.0
2020-08-24 14:45:00,181.09,181.15,181.04,181.12,31688.0,181.09,181.15,181.04,181.12,31688.0
2020-08-24 14:50:00,181.11,181.12,180.86,180.87,143483.0,181.11,181.12,180.86,180.87,143483.0
2020-08-24 14:55:00,180.86,181.16,180.85,181.09,56628.0,180.86,181.16,180.85,181.09,56628.0
2020-08-24 15:00:00,181.06,181.15,181.04,181.05,58081.0,181.06,181.15,181.04,181.05,58081.0
2020-08-24 15:05:00,181.06,181.06,180.76,180.77,151080.0,181.06,181.06,180.76,180.77,151080.0
2020-08-24 15:10:00,180.78,180.82,180.71,180.73,154961.0,180.78,180.82,180.71,180.73,154961.0
2020-08-24 15:15:00,180.72,180.77,180.68,180.75,149746.0,180.72,180.77,180.68,180.75,149746.0
2020-08-24 15:20:00,180.75,180.95,180.72,180.91,171080.0,180.75,180.95,180.72,180.91,171080.0
2020-08-24 15:25:00,180.92,180.95,180.83,180.88,91950.0,180.92,180.95,180.83,180.88,91950.0
2020-08-24 15:30:00,180.87,181.02,180.79,180.97,75373.0,180.87,181.02,180.79,180.97,75373.0
2020-08-24 15:35:00,180.98,181.09,180.95,180.98,71095.0,180.98,181.09,180.95,180.98,71095.0
2020-08-24 15:40:00,180.99,181.0,180.86,180.89,103303.0,180.99,181.0,180.86,180.89,103303.0
2020-08-24 15:45:00,180.89,180.96,180.84,180.87,120124.0,180.89,180.96,180.84,180.87,120124.0
2020-08-24 15:50:00,180.88,180.97,180.76,180.78,193080.0,180.88,180.97,180.76,180.78,193080.0
2020-08-24 15:55:00,180.78,181.0,180.77,181.0,228348.0,180.78,181.0,180.77,181.0,228348.0
2020-08-25 09:30:00,181.06,181.06,180.76,180.93,298727.0,181.06,181.06,180.76,180.93,298727.0
2020-08-25 09:35:00,180.93,181.16,180.75,180.76,236308.0,180.93,181.16,180.75,180.76,236308.0
2020-08-25 09:40:00,180.75,180.93,180.6,180.84,115429.0,180.75,180.93,180.6,180.84,115429.0
2020-08-25 09:45:00,180.84,181.02,180.76,180.85,105977.0,180.84,181.02,180.76,180.85,105977.0
2020-08-25 09:50:00,180.82,180.82,180.57,180.59,145459.0,180.82,180.82,180.57,180.59,145459.0
2020-08-25 09:55:00,180.59,180.77,180.51,180.65,106620.0,180.59,180.77,180.51,180.65,106620.0
2020-08-25 10:00:00,180.67,180.7,179.9,179.94,782110.0,180.67,180.7,179.9,179.94,782110.0
2020-08-25 10:05:00,179.91,180.22,179.91,180.1,333285.0,179.91,180.22,179.91,180.1,333285.0
2020-08-25 10:10:00,180.12,180.32,179.9,180.3,384944.0,180.12,180.32,179.9,180.3,384944.0
2020-08-25 10:15:00,180.27,180.38,180.0,180.09,154018.0,180.27,180.38,180.0,180.09,154018.0
2020-08-25 10:20:00,180.1,180.36,179.94,180.36,105817.0,180.1,180.36,179.94,180.36,105817.0
2020-08-25 10:25:00,180.37,180.53,180.33,180.42,107983.0,180.37,180.53,180.33,180.42,107983.0
2020-08-25 10:30:00,180.4,180.82,180.29,180.63,153826.0,180.4,180.82,180.29,180.63,153826.0
2020-08-25 10:35:00,180.65,180.74,180.57,180.62,53123.0,180.65,180.74,180.57,180.62,53123.0
2020-08-25 10:40:00,180.61,180.62,180.44,180.52,95576.0,180.61,180.62,180.44,180.52,95576.0
2020-08-25 10:45:00,180.53,180.54,180.3,180.33,103484.0,180.53,180.54,180.3,180.33,103484.0
2020-08-25 10:50:00,180.33,180.34,180.04,180.16,82565.0,180.33,180.34,180.04,180.16,82565.0
2020-08-25 10:55:00,180.15,180.27,180.02,180.11,93497.0,180.15,180.27,180.02,180.11,93497.0
2020-08-25 11:00:00,180.14,180.36,180.03,180.21,103611.0,180.14,180.36,180.03,180.21,103611.0
2020-08-25 11:05:00,180.21,180.35,180.11,180.21,51671.0,180.21,180.35,180.11,180.21,51671.0
2020-08-25 11:10:00,180.23,180.42,180.1,180.36,75083.0,180.23,180.42,180.1,180.36,75083.0
2020-08-25 11:15:00,180.36,180.4,180.19,180.22,77953.0,180.36,180.4,180.19,180.22,77953.0
2020-08-25 11:20:00,180.22,180.23,179.93,179.99,147589.0,180.22,180.23,179.93,179.99,147589.0
2020-08-25 11:25:00,179.99,180.08,179.83,180.06,108144.0,179.99,180.08,179.83,180.06,108144.0
2020-08-25 11:30:00,180.07,180.15,179.78,180.12,248821.0,180.07,180.15,179.78,180.12,248821.0
2020-08-25 11:35:00,180.12,180.22,179.85,179.85,130626.0,180.12,180.22,179.85,179.85,130626.0
2020-08-25 11:40:00,179.83,179.93,179.73,179.89,145638.0,179.83,179.93,179.73,179.89,145638.0
2020-08-25 11:45:00,179.88,180.04,179.83,180.03,88475.0,179.88,180.04,179.83,180.03,88475.0
2020-08-25 11:50:00,180.03,180.18,179.98,180.17,135171.0,180.03,180.18,179.98,180.17,135171.0
2020-08-25 11:55:00,180.17,180.29,180.13,180.26,53668.0,180.17,180.29,180.13,180.26,53668.0
2020-08-25 12:00:00,180.27,180.48,180.21,180.47,73328.0,180.27,180.48,180.21,180.47,73328.0
2020-08-25 12:05:00,180.45,180.48,180.3,180.36,56760.0,180.45,180.48,180.3,180.36,56760.0
2020-08-25 12:10:00,180.35,180.38,180.13,180.14,74807.0,180.35,180.38,180.13,180.14,74807.0
2020-08-25 12:15:00,180.14,180.22,180.11,180.17,60426.0,180.14,180.22,180.11,180.17,60426.0
2020-08-25 12:20:00,180.18,180.26,180.12,180.14,78108.0,180.18,180.26,180.12,180.14,78108.0
2020-08-25 12:25:00,180.14,180.16,180.02,180.04,126147.0,180.14,180.16,180.02,180.04,126147.0
2020-08-25 12:30:00,180.04,180.14,179.99,179.99,52800.0,180.04,180.14,179.99,179.99,52800.0
2020-08-25 12:35:00,180.0,180.08,179.92,180.07,31234.0,180.0,180.08,179.92,180.07,31234.0
2020-08-25 12:40:00,180.08,180.22,180.08,180.19,40557.0,180.08,180.22,180.08,180.19,40557.0
2020-08-25 12:45:00,180.19,180.2,179.83,179.92,63330.0,180.19,180.2,179.83,179.92,63330.0
2020-08-25 12:50:00,179.91,180.07,179.87,180.01,26981.0,179.91,180.07,179.87,180.01,26981.0
2020-08-25 12:55:00,180.0,180.04,179.82,179.98,32945.0,180.0,180.04,179.82,179.98,32945.0
2020-08-25 13:00:00,179.96,180.09,179.88,180.05,41037.0,179.96,180.09,179.88,180.05,41037.0
2020-08-25 13:05:00,180.04,180.13,180.02,180.06,26484.0,180.04,180.13,180.02,180.06,26484.0
2020-08-25 13:10:00,180.05,180.12,179.98,180.06,47798.0,180.05,180.12,179.98,180.06,47798.0
2020-08-25 13:15:00,180.07,180.16,180.07,180.14,33435.0,180.07,180.16,180.07,180.14,33435.0
2020-08-25 13:20:00,180.15,180.15,180.08,180.08,18927.0,180.15,180.15,180.08,180.08,18927.0
2020-08-25 13:25:00,180.09,180.15,180.01,180.13,41504.0,180.09,180.15,180.01,180.13,41504.0
2020-08-25 13:30:00,180.14,180.22,180.1,180.1,49779.0,180.14,180.22,180.1,180.1,49779.0
2020-08-25 13:35:00,180.11,180.19,180.05,180.19,41093.0,180.11,180.19,180.05,180.19,41093.0
2020-08-25 13:40:00,180.19,180.23,180.13,180.2,56649.0,180.19,180.23,180.13,180.2,56649.0
2020-08-25 13:45:00,180.21,180.29,180.17,180.22,74844.0,180.21,180.29,180.17,180.22,74844.0
2020-08-25 13:50:00,180.23,180.28,180.2,180.24,24783.0,180.23,180.28,180.2,180.24,24783.0
2020-08-25 13:55:00,180.25,180.47,180.24,180.43,130740.0,180.25,180.47,180.24,180.43,130740.0
2020-08-25 14:00:00,180.44,180.44,180.33,180.37,43087.0,180.44,180.44,180.33,180.37,43087.0
2020-08-25 14:05:00,180.36,180.38,180.31,180.34,29422.0,180.36,180.38,180.31,180.34,29422.0
2020-08-25 14:10:00,180.35,180.54,180.35,180.52,51673.0,180.35,180.54,180.35,180.52,51673.0
2020-08-25 14:15:00,180.5,180.5,180.43,180.47,44570.0,180.5,180.5,180.43,180.47,44570.0
2020-08-25 14:20:00,180.47,180.71,180.45,180.67,47275.0,180.47,180.71,180.45,180.67,47275.0
2020-08-25 14:25:00,180.67,180.69,180.58,180.69,49181.0,180.67,180.69,180.58,180.69,49181.0
2020-08-25 14:30:00,180.67,180.83,180.63,180.79,32600.0,180.67,180.83,180.63,180.79,32600.0
2020-08-25 14:35:00,180.79,180.82,180.66,180.69,80296.0,180.79,180.82,180.66,180.69,80296.0
2020-08-25 14:40:00,180.68,180.78,180.66,180.72,51473.0,180.68,180.78,180.66,180.72,51473.0
2020-08-25 14:45:00,180.72,180.77,180.62,180.65,57850.0,180.72,180.77,180.62,180.65,57850.0
2020-08-25 14:50:00,180.65,181.0,180.65,180.99,88271.0,180.65,181.0,180.65,180.99,88271.0
2020-08-25 14:55:00,180.97,181.16,180.89,181.14,129949.0,180.97,181.16,180.89,181.14,129949.0
2020-08-25 15:00:00,181.14,181.2,181.02,181.02,59657.0,181.14,181.2,181.02,181.02,59657.0
2020-08-25 15:05:00,181.05,181.07,180.96,180.99,141194.0,181.05,181.07,180.96,180.99,141194.0
2020-08-25 15:10:00,181.0,181.14,180.94,181.09,82318.0,181.0,181.14,180.94,181.09,82318.0
2020-08-25 15:15:00,181.07,181.11,181.0,181.02,47468.0,181.07,181.11,181.0,181.02,47468.0
2020-08-25 15:20:00,181.04,181.08,180.95,180.99,39513.0,181.04,181.08,180.95,180.99,39513.0
2020-08-25 15:25:00,181.0,181.02,180.93,180.99,68795.0,181.0,181.02,180.93,180.99,68795.0
2020-08-25 15:30:00,180.98,181.11,180.95,181.07,80303.0,180.98,181.11,180.95,181.07,80303.0
2020-08-25 15:35:00,181.06,181.18,181.04,181.08,146975.0,181.06,181.18,181.04,181.08,146975.0
2020-08-25 15:40:00,181.08,181.16,181.01,181.14,92588.0,181.08,181.16,181.01,181.14,92588.0
2020-08-25 15:45:00,181.13,181.19,181.05,181.14,133538.0,181.13,181.19,181.05,181.14,133538.0
2020-08-25 15:50:00,181.12,181.16,181.05,181.16,187830.0,181.12,181.16,181.05,181.16,187830.0
2020-08-25 15:55:00,181.16,181.25,181.05,181.24,238049.0,181.16,181.25,181.05,181.24,238049.0
2020-08-26 09:30:00,180.26,180.89,180.2,180.69,363209.0,180.26,180.89,180.2,180.69,363209.0
2020-08-26 09:35:00,180.7,181.1,180.69,180.92,254143.0,180.7,181.1,180.69,180.92,254143.0
2020-08-26 09:40:00,180.92,181.75,180.91,181.37,370902.0,180.92,181.75,180.91,181.37,370902.0
2020-08-26 09:45:00,181.34,181.42,181.18,181.26,176762.0,181.34,181.42,181.18,181.26,176762.0
2020-08-26 09:50:00,181.26,181.45,181.22,181.34,371249.0,181.26,181.45,181.22,181.34,371249.0
2020-08-26 09:55:00,181.32,181.87,181.32,181.78,306812.0,181.32,181.87,181.32,181.78,306812.0
2020-08-26 10:00:00,181.78,181.79,181.48,181.5,175735.0,181.78,181.79,181.48,181.5,175735.0
2020-08-26 10:05:00,181.5,181.6,181.19,181.2,182041.0,181.5,181.6,181.19,181.2,182041.0
2020-08-26 10:10:00,181.19,181.44,181.04,181.41,156429.0,181.19,181.44,181.04,181.41,156429.0
2020-08-26 10:15:00,181.41,181.78,181.41,181.62,132947.0,181.41,181.78,181.41,181.62,132947.0
2020-08-26 10:20:00,181.65,181.84,181.65,181.8,170740.0,181.65,181.84,181.65,181.8,170740.0
2020-08-26 10:25:00,181.8,182.1,181.73,181.98,290635.0,181.8,182.1,181.73,181.98,290635.0
2020-08-26 10:30:00,182.0,182.52,181.9,182.52,283655.0,182.0,182.52,181.9,182.52,283655.0
2020-08-26 10:35:00,182.51,182.56,182.27,182.31,328889.0,182.51,182.56,182.27,182.31,328889.0
2020-08-26 10:40:00,182.31,182.39,182.01,182.03,144301.0,182.31,182.39,182.01,182.03,144301.0
2020-08-26 10:45:00,182.03,182.12,181.84,181.88,171180.0,182.03,182.12,181.84,181.88,171180.0
2020-08-26 10:50:00,181.9,181.9,181.57,181.66,100616.0,181.9,181.9,181.57,181.66,100616.0
2020-08-26 10:55:00,181.65,182.11,181.65,182.11,207334.0,181.65,182.11,181.65,182.11,207334.0
2020-08-26 11:00:00,182.08,182.27,181.96,182.15,160604.0,182.08,182.27,181.96,182.15,160604.0
2020-08-26 11:05:00,182.2,182.28,182.09,182.24,163793.0,182.2,182.28,182.09,182.24,163793.0
2020-08-26 11:10:00,182.24,182.41,182.09,182.25,138498.0,182.24,182.41,182.09,182.25,138498.0
2020-08-26 11:15:00,182.25,182.41,182.12,182.41,107128.0,182.25,182.41,182.12,182.41,107128.0
2020-08-26 11:20:00,182.43,182.72,182.43,182.68,228954.0,182.43,182.72,182.43,182.68,228954.0
2020-08-26 11:25:00,182.69,182.74,182.58,182.64,143754.0,182.69,182.74,182.58,182.64,143754.0
2020-08-26 11:30:00,182.63,182.79,182.58,182.59,120412.0,182.63,182.79,182.58,182.59,120412.0
2020-08-26 11:35:00,182.59,182.76,182.37,182.55,137944.0,182.59,182.76,182.37,182.55,137944.0
2020-08-26 11:40:00,182.55,182.85,182.54,182.74,126645.0,182.55,182.85,182.54,182.74,126645.0
2020-08-26 11:45:00,182.76,182.76,182.51,182.57,77296.0,182.76,182.76,182.51,182.57,77296.0
2020-08-26 11:50:00,182.58,182.61,182.45,182.46,88042.0,182.58,182.61,182.45,182.46,88042.0
2020-08-26 11:55:00,182.46,182.58,182.21,182.25,78802.0,182.46,182.58,182.21,182.25,78802.0
2020-08-26 12:00:00,182.28,182.45,182.24,182.45,49107.0,182.28,182.45,182.24,182.45,49107.0
2020-08-26 12:05:00,182.43,182.45,182.22,182.3,62194.0,182.43,182.45,182.22,182.3,62194.0
2020-08-26 12:10:00,182.31,182.67,182.31,182.66,36718.0,182.31,182.67,182.31,182.66,36718.0
2020-08-26 12:15:00,182.66,182.78,182.57,182.71,56803.0,182.66,182.78,182.57,182.71,56803.0
2020-08-26 12:20:00,182.72,182.82,182.6,182.63,120007.0,182.72,182.82,182.6,182.63,120007.0
2020-08-26 12:25:00,182.62,182.69,182.58,182.64,64257.0,182.62,182.69,182.58,182.64,64257.0
2020-08-26 12:30:00,182.64,182.76,182.61,182.68,46888.0,182.64,182.76,182.61,182.68,46888.0
2020-08-26 12:35:00,182.67,182.73,182.63,182.69,36967.0,182.67,182.73,182.63,182.69,36967.0
2020-08-26 12:40:00,182.68,182.7,182.53,182.54,53778.0,182.68,182.7,182.53,182.54,53778.0
2020-08-26 12:45:00,182.56,182.64,182.5,182.62,55198.0,182.56,182.64,182.5,182.62,55198.0
2020-08-26 12:50:00,182.59,182.75,182.59,182.68,71696.0,182.59,182.75,182.59,182.68,71696.0
2020-08-26 12:55:00,182.69,182.72,182.54,182.55,64102.0,182.69,182.72,182.54,182.55,64102.0
2020-08-26 13:00:00,182.56,182.93,182.56,182.9,55545.0,182.56,182.93,182.56,182.9,55545.0
2020-08-26 13:05:00,182.9,182.98,182.82,182.96,49842.0,182.9,182.98,182.82,182.96,49842.0
2020-08-26 13:10:00,182.98,183.12,182.96,183.11,124281.0,182.98,183.12,182.96,183.11,124281.0
2020-08-26 13:15:00,183.1,183.17,183.04,183.15,84446.0,183.1,183.17,183.04,183.15,84446.0
2020-08-26 13:20:00,183.14,183.18,182.88,182.9,114322.0,183.14,183.18,182.88,182.9,114322.0
2020-08-26 13:25:00,182.91,182.93,182.61,182.64,104796.0,182.91,182.93,182.61,182.64,104796.0
2020-08-26 13:30:00,182.64,182.78,182.57,182.63,71317.0,182.64,182.78,182.57,182.63,71317.0
2020-08-26 13:35:00,182.66,182.87,182.66,182.83,92076.0,182.66,182.87,182.66,182.83,92076.0
2020-08-26 13:40:00,182.86,182.89,182.8,182.84,22466.0,182.86,182.89,182.8,182.84,22466.0
2020-08-26 13:45:00,182.82,182.92,182.82,182.91,43903.0,182.82,182.92,182.82,182.91,43903.0
2020-08-26 13:50:00,182.91,182.98,182.86,182.94,60267.0,182.91,182.98,182.86,182.94,60267.0
2020-08-26 13:55:00,182.94,182.95,182.82,182.84,48571.0,182.94,182.95,182.82,182.84,48571.0
2020-08-26 14:00:00,182.84,183.04,182.84,183.0,85374.0,182.84,183.04,182.84,183.0,85374.0
2020-08-26 14:05:00,183.01,183.01,182.88,182.98,62200.0,183.01,183.01,182.88,182.98,62200.0
2020-08-26 14:10:00,182.98,183.07,182.95,183.04,59804.0,182.98,183.07,182.95,183.04,59804.0
2020-08-26 14:15:00,183.04,183.07,182.96,183.06,26408.0,183.04,183.07,182.96,183.06,26408.0
2020-08-26 14:20:00,183.07,183.16,182.99,183.09,54480.0,183.07,183.16,182.99,183.09,54480.0
2020-08-26 14:25:00,183.07,183.12,183.02,183.09,42516.0,183.07,183.12,183.02,183.09,42516.0
2020-08-26 14:30:00,183.09,183.1,182.88,182.88,86999.0,183.09,183.1,182.88,182.88,86999.0
2020-08-26 14:35:00,182.9,182.93,182.73,182.78,72948.0,182.9,182.93,182.73,182.78,72948.0
2020-08-26 14:40:00,182.79,182.86,182.67,182.7,63311.0,182.79,182.86,182.67,182.7,63311.0
2020-08-26 14:45:00,182.7,182.92,182.69,182.92,34920.0,182.7,182.92,182.69,182.92,34920.0
2020-08-26 14:50:00,182.92,183.0,182.8,182.88,104192.0,182.92,183.0,182.8,182.88,104192.0
2020-08-26 14:55:00,182.89,182.9,182.75,182.83,42548.0,182.89,182.9,182.75,182.83,42548.0
2020-08-26 15:00:00,182.82,182.83,182.72,182.78,40699.0,182.82,182.83,182.72,182.78,40699.0
2020-08-26 15:05:00,182.77,183.05,182.77,183.03,82980.0,182.77,183.05,182.77,183.03,82980.0
2020-08-26 15:10:00,183.04,183.24,183.02,183.17,134043.0,183.04,183.24,183.02,183.17,134043.0
2020-08-26 15:15:00,183.18,183.29,183.15,183.28,62500.0,183.18,183.29,183.15,183.28,62500.0
2020-08-26 15:20:00,183.28,183.4,183.24,183.33,126715.0,183.28,183.4,183.24,183.33,126715.0
2020-08-26 15:25:00,183.35,183.44,183.31,183.37,78642.0,183.35,183.44,183.31,183.37,78642.0
2020-08-26 15:30:00,183.37,183.38,183.19,183.2,68910.0,183.37,183.38,183.19,183.2,68910.0
2020-08-26 15:35:00,183.19,183.3,183.15,183.28,77145.0,183.19,183.3,183.15,183.28,77145.0
2020-08-26 15:40:00,183.27,183.39,183.25,183.37,87947.0,183.27,183.39,183.25,183.37,87947.0
2020-08-26 15:45:00,183.37,183.54,183.33,183.46,227738.0,183.37,183.54,183.33,183.46,227738.0
2020-08-26 15:50:00,183.46,183.58,183.39,183.39,189350.0,183.46,183.58,183.39,183.39,189350.0
2020-08-26 15:55:00,183.39,183.41,183.23,183.4,385937.0,183.39,183.41,183.23,183.4,385937.0
2020-08-27 09:30:00,185.0,185.17,183.18,183.52,836399.0,185.0,185.17,183.18,183.52,836399.0
2020-08-27 09:35:00,183.5,183.9,182.7,182.76,507150.0,183.5,183.9,182.7,182.76,507150.0
2020-08-27 09:40:00,182.81,183.13,182.33,182.81,306394.0,182.81,183.13,182.33,182.81,306394.0
2020-08-27 09:45:00,182.75,182.76,181.44,182.25,664995.0,182.75,182.76,181.44,182.25,664995.0
2020-08-27 09:50:00,182.27,182.77,181.96,182.56,358396.0,182.27,182.77,181.96,182.56,358396.0
2020-08-27 09:55:00,182.52,182.54,182.06,182.28,147984.0,182.52,182.54,182.06,182.28,147984.0
2020-08-27 10:00:00,182.28,182.28,180.75,181.1,585671.0,182.28,182.28,180.75,181.1,585671.0
2020-08-27 10:05:00,181.06,181.14,179.37,179.83,749333.0,181.06,181.14,179.37,179.83,749333.0
2020-08-27 10:10:00,179.8,180.83,179.75,180.65,738438.0,179.8,180.83,179.75,180.65,738438.0
2020-08-27 10:15:00,180.6,181.2,180.13,181.18,363499.0,180.6,181.2,180.13,181.18,363499.0
2020-08-27 10:20:00,181.17,181.2,180.4,180.89,209431.0,181.17,181.2,180.4,180.89,209431.0
2020-08-27 10:25:00,180.89,181.33,180.84,181.22,230684.0,180.89,181.33,180.84,181.22,230684.0
2020-08-27 10:30:00,181.24,181.27,180.68,180.74,276707.0,181.24,181.27,180.68,180.74,276707.0
2020-08-27 10:35:00,180.73,181.1,180.68,180.76,119732.0,180.73,181.1,180.68,180.76,119732.0
2020-08-27 10:40:00,180.72,180.85,180.28,180.48,222453.0,180.72,180.85,180.28,180.48,222453.0
2020-08-27 10:45:00,180.48,180.48,180.02,180.06,229850.0,180.48,180.48,180.02,180.06,229850.0
2020-08-27 10:50:00,180.04,180.55,179.95,180.15,194340.0,180.04,180.55,179.95,180.15,194340.0
2020-08-27 10:55:00,180.13,180.44,179.74,180.3,295384.0,180.13,180.44,179.74,180.3,295384.0
2020-08-27 11:00:00,180.3,180.73,180.26,180.54,113991.0,180.3,180.73,180.26,180.54,113991.0
2020-08-27 11:05:00,180.51,180.89,180.5,180.64,96438.0,180.51,180.89,180.5,180.64,96438.0
2020-08-27 11:10:00,180.64,180.67,180.09,180.15,173278.0,180.64,180.67,180.09,180.15,173278.0
2020-08-27 11:15:00,180.23,180.34,180.02,180.22,111716.0,180.23,180.34,180.02,180.22,111716.0
2020-08-27 11:20:00,180.22,180.63,180.11,180.49,114419.0,180.22,180.63,180.11,180.49,114419.0
2020-08-27 11:25:00,180.47,180.56,180.11,180.16,54808.0,180.47,180.56,180.11,180.16,54808.0
2020-08-27 11:30:00,180.21,180.5,180.16,180.39,114904.0,180.21,180.5,180.16,180.39,114904.0
2020-08-27 11:35:00,180.41,180.82,180.39,180.81,184792.0,180.41,180.82,180.39,180.81,184792.0
2020-08-27 11:40:00,180.83,181.2,180.71,181.18,162891.0,180.83,181.2,180.71,181.18,162891.0
2020-08-27 11:45:00,181.17,181.41,181.01,181.37,190534.0,181.17,181.41,181.01,181.37,190534.0
2020-08-27 11:50:00,181.38,181.48,181.2,181.43,82452.0,181.38,181.48,181.2,181.43,82452.0
2020-08-27 11:55:00,181.43,181.51,181.11,181.22,99350.0,181.43,181.51,181.11,181.22,99350.0
2020-08-27 12:00:00,181.17,181.24,180.91,181.24,103976.0,181.17,181.24,180.91,181.24,103976.0
2020-08-27 12:05:00,181.24,181.38,181.16,181.37,119508.0,181.24,181.38,181.16,181.37,119508.0
2020-08-27 12:10:00,181.37,181.47,181.09,181.13,145976.0,181.37,181.47,181.09,181.13,145976.0
2020-08-27 12:15:00,181.14,181.37,181.05,181.22,106909.0,181.14,181.37,181.05,181.22,106909.0
2020-08-27 12:20:00,181.22,181.38,181.02,181.21,86271.0,181.22,181.38,181.02,181.21,86271.0
2020-08-27 12:25:00,181.15,181.22,180.66,180.66,70702.0,181.15,181.22,180.66,180.66,70702.0
2020-08-27 12:30:00,180.69,181.06,180.68,180.93,118139.0,180.69,181.06,180.68,180.93,118139.0
2020-08-27 12:35:00,180.91,180.94,180.73,180.82,57768.0,180.91,180.94,180.73,180.82,57768.0
2020-08-27 12:40:00,180.86,180.89,180.62,180.77,61241.0,180.86,180.89,180.62,180.77,61241.0
2020-08-27 12:45:00,180.73,180.79,180.31,180.35,151106.0,180.73,180.79,180.31,180.35,151106.0
2020-08-27 12:50:00,180.33,180.45,180.29,180.4,150324.0,180.33,180.45,180.29,180.4,150324.0
2020-08-27 12:55:00,180.42,180.54,180.35,180.36,144332.0,180.42,180.54,180.35,180.36,144332.0
2020-08-27 13:00:00,180.34,180.7,180.24,180.53,136913.0,180.34,180.7,180.24,180.53,136913.0
2020-08-27 13:05:00,180.55,180.89,180.45,180.83,124805.0,180.55,180.89,180.45,180.83,124805.0
2020-08-27 13:10:00,180.83,180.88,180.66,180.67,62565.0,180.83,180.88,180.66,180.67,62565.0
2020-08-27 13:15:00,180.65,180.85,180.62,180.78,25237.0,180.65,180.85,180.62,180.78,25237.0
2020-08-27 13:20:00,180.78,180.97,180.72,180.72,19280.0,180.78,180.97,180.72,180.72,19280.0
2020-08-27 13:25:00,180.74,181.06,180.74,181.03,69435.0,180.74,181.06,180.74,181.03,69435.0
2020-08-27 13:30:00,181.03,181.18,180.98,181.16,82352.0,181.03,181.18,180.98,181.16,82352.0
2020-08-27 13:35:00,181.16,181.33,181.04,181.06,72330.0,181.16,181.33,181.04,181.06,72330.0
2020-08-27 13:40:00,181.04,181.11,180.98,181.09,35233.0,181.04,181.11,180.98,181.09,35233.0
2020-08-27 13:45:00,181.09,181.36,181.09,181.25,56727.0,181.09,181.36,181.09,181.25,56727.0
2020-08-27 13:50:00,181.25,181.28,181.05,181.14,56914.0,181.25,181.28,181.05,181.14,56914.0
2020-08-27 13:55:00,181.18,181.46,181.18,181.33,61550.0,181.18,181.46,181.18,181.33,61550.0
2020-08-27 14:00:00,181.38,181.39,181.11,181.36,50270.0,181.38,181.39,181.11,181.36,50270.0
2020-08-27 14:05:00,181.37,181.39,181.25,181.25,38002.0,181.37,181.39,181.25,181.25,38002.0
2020-08-27 14:10:00,181.24,181.44,181.21,181.23,44326.0,181.24,181.44,181.21,181.23,44326.0
2020-08-27 14:15:00,181.23,181.33,181.16,181.3,98437.0,181.23,181.33,181.16,181.3,98437.0
2020-08-27 14:20:00,181.34,181.42,181.23,181.33,62627.0,181.34,181.42,181.23,181.33,62627.0
2020-08-27 14:25:00,181.31,181.46,181.3,181.44,105347.0,181.31,181.46,181.3,181.44,105347.0
2020-08-27 14:30:00,181.45,181.48,181.31,181.37,138345.0,181.45,181.48,181.31,181.37,138345.0
2020-08-27 14:35:00,181.37,181.8,181.36,181.72,161392.0,181.37,181.8,181.36,181.72,161392.0
2020-08-27 14:40:00,181.71,181.74,181.5,181.52,54744.0,181.71,181.74,181.5,181.52,54744.0
2020-08-27 14:45:00,181.55,181.67,181.48,181.55,36594.0,181.55,181.67,181.48,181.55,36594.0
2020-08-27 14:50:00,181.55,181.6,181.34,181.36,40775.0,181.55,181.6,181.34,181.36,40775.0
2020-08-27 14:55:00,181.35,181.45,181.32,181.37,60976.0,181.35,181.45,181.32,181.37,60976.0
2020-08-27 15:00:00,181.34,181.52,181.34,181.38,38345.0,181.34,181.52,181.34,181.38,38345.0
2020-08-27 15:05:00,181.38,181.38,181.25,181.34,26389.0,181.38,181.38,181.25,181.34,26389.0
2020-08-27 15:10:00,181.34,181.45,181.22,181.23,101354.0,181.34,181.45,181.22,181.23,101354.0
2020-08-27 15:15:00,181.24,181.35,181.22,181.25,30076.0,181.24,181.35,181.22,181.25,30076.0
2020-08-27 15:20:00,181.28,181.42,181.27,181.4,21088.0,181.28,181.42,181.27,181.4,21088.0
2020-08-27 15:25:00,181.38,181.42,181.35,181.41,80702.0,181.38,181.42,181.35,181.41,80702.0
2020-08-27 15:30:00,181.42,181.5,181.4,181.46,73912.0,181.42,181.5,181.4,181.46,73912.0
2020-08-27 15:35:00,181.46,181.59,181.44,181.59,109803.0,181.46,181.59,181.44,181.59,109803.0
2020-08-27 15:40:00,181.61,181.66,181.4,181.41,102866.0,181.61,181.66,181.4,181.41,102866.0
2020-08-27 15:45:00,181.41,181.58,181.37,181.46,112642.0,181.41,181.58,181.37,181.46,112642.0
2020-08-27 15:50:00,181.43,181.54,181.29,181.31,171116.0,181.43,181.54,181.29,181.31,171116.0
2020-08-27 15:55:00,181.32,181.35,181.05,181.29,299667.0,181.32,181.35,181.05,181.29,299667.0
2020-08-28 09:30:00,183.98,184.18,183.78,184.12,386297.0,183.98,184.18,183.78,184.12,386297.0
2020-08-28 09:35:00,184.07,184.22,183.78,183.82,135072.0,184.07,184.22,183.78,183.82,135072.0
2020-08-28 09:40:00,183.83,184.02,183.61,183.87,153508.0,183.83,184.02,183.61,183.87,153508.0
2020-08-28 09:45:00,183.84,184.17,183.73,183.76,120645.0,183.84,184.17,183.73,183.76,120645.0
2020-08-28 09:50:00,183.77,183.97,183.57,183.86,102040.0,183.77,183.97,183.57,183.86,102040.0
2020-08-28 09:55:00,183.86,184.18,183.77,184.05,93765.0,183.86,184.18,183.77,184.05,93765.0
2020-08-28 10:00:00,184.07,184.07,183.61,183.72,289638.0,184.07,184.07,183.61,183.72,289638.0
2020-08-28 10:05:00,183.74,184.0,183.41,183.51,423252.0,183.74,184.0,183.41,183.51,423252.0
2020-08-28 10:10:00,183.52,183.8,183.4,183.58,137511.0,183.52,183.8,183.4,183.58,137511.0
2020-08-28 10:15:00,183.57,183.7,183.44,183.61,134372.0,183.57,183.7,183.44,183.61,134372.0
2020-08-28 10:20:00,183.6,183.88,183.53,183.6,191792.0,183.6,183.88,183.53,183.6,191792.0
2020-08-28 10:25:00,183.61,184.1,183.61,183.91,151413.0,183.61,184.1,183.61,183.91,151413.0
2020-08-28 10:30:00,183.96,184.01,183.72,183.94,134721.0,183.96,184.01,183.72,183.94,134721.0
2020-08-28 10:35:00,183.93,183.95,183.72,183.89,108906.0,183.93,183.95,183.72,183.89,108906.0
2020-08-28 10:40:00,183.88,183.99,183.76,183.8,133412.0,183.88,183.99,183.76,183.8,133412.0
2020-08-28 10:45:00,183.8,184.35,183.8,184.29,397494.0,183.8,184.35,183.8,184.29,397494.0
2020-08-28 10:50:00,184.3,184.36,184.04,184.34,102160.0,184.3,184.36,184.04,184.34,102160.0
2020-08-28 10:55:00,184.34,184.5,184.09,184.26,253062.0,184.34,184.5,184.09,184.26,253062.0
2020-08-28 11:00:00,184.27,184.32,184.08,184.29,175676.0,184.27,184.32,184.08,184.29,175676.0
2020-08-28 11:05:00,184.3,184.5,184.25,184.41,134915.0,184.3,184.5,184.25,184.41,134915.0
2020-08-28 11:10:00,184.4,184.77,184.3,184.69,228369.0,184.4,184.77,184.3,184.69,228369.0
2020-08-28 11:15:00,184.7,184.8,184.49,184.56,83876.0,184.7,184.8,184.49,184.56,83876.0
2020-08-28 11:20:00,184.56,184.74,184.55,184.7,65988.0,184.56,184.74,184.55,184.7,65988.0
2020-08-28 11:25:00,184.71,184.9,184.68,184.88,90529.0,184.71,184.9,184.68,184.88,90529.0
2020-08-28 11:30:00,184.87,185.12,184.77,185.09,191524.0,184.87,185.12,184.77,185.09,191524.0
2020-08-28 11:35:00,185.09,185.28,185.08,185.17,174729.0,185.09,185.28,185.08,185.17,174729.0
2020-08-28 11:40:00,185.17,185.2,184.92,184.94,203829.0,185.17,185.2,184.92,184.94,203829.0
2020-08-28 11:45:00,184.94,185.02,184.89,184.89,96920.0,184.94,185.02,184.89,184.89,96920.0
2020-08-28 11:50:00,184.89,184.98,184.83,184.95,73531.0,184.89,184.98,184.83,184.95,73531.0
2020-08-28 11:55:00,184.96,185.11,184.9,184.91,132159.0,184.96,185.11,184.9,184.91,132159.0
2020-08-28 12:00:00,184.9,185.18,184.85,185.13,117561.0,184.9,185.18,184.85,185.13,117561.0
2020-08-28 12:05:00,185.12,185.22,185.03,185.18,98261.0,185.12,185.22,185.03,185.18,98261.0
2020-08-28 12:10:00,185.18,185.36,185.18,185.22,172379.0,185.18,185.36,185.18,185.22,172379.0
2020-08-28 12:15:00,185.21,185.4,185.21,185.35,128923.0,185.21,185.4,185.21,185.35,128923.0
2020-08-28 12:20:00,185.35,185.38,185.2,185.25,93982.0,185.35,185.38,185.2,185.25,93982.0
2020-08-28 12:25:00,185.24,185.32,185.18,185.23,56546.0,185.24,185.32,185.18,185.23,56546.0
2020-08-28 12:30:00,185.24,185.35,185.12,185.14,72714.0,185.24,185.35,185.12,185.14,72714.0
2020-08-28 12:35:00,185.14,185.16,184.97,184.98,77495.0,185.14,185.16,184.97,184.98,77495.0
2020-08-28 12:40:00,184.98,185.05,184.84,184.9,92085.0,184.98,185.05,184.84,184.9,92085.0
2020-08-28 12:45:00,184.89,185.03,184.88,184.93,67416.0,184.89,185.03,184.88,184.93,67416.0
2020-08-28 12:50:00,184.92,184.98,184.84,184.93,56712.0,184.92,184.98,184.84,184.93,56712.0
2020-08-28 12:55:00,184.95,185.05,184.89,185.03,75696.0,184.95,185.05,184.89,185.03,75696.0
2020-08-28 13:00:00,185.01,185.08,184.91,184.94,59001.0,185.01,185.08,184.91,184.94,59001.0
2020-08-28 13:05:00,184.94,185.02,184.76,184.79,84555.0,184.94,185.02,184.76,184.79,84555.0
2020-08-28 13:10:00,184.8,184.82,184.57,184.58,136999.0,184.8,184.82,184.57,184.58,136999.0
2020-08-28 13:15:00,184.58,184.77,184.54,184.62,96416.0,184.58,184.77,184.54,184.62,96416.0
2020-08-28 13:20:00,184.6,184.77,184.6,184.71,51018.0,184.6,184.77,184.6,184.71,51018.0
2020-08-28 13:25:00,184.72,184.8,184.65,184.67,80744.0,184.72,184.8,184.65,184.67,80744.0
2020-08-28 13:30:00,184.67,184.67,184.46,184.63,66781.0,184.67,184.67,184.46,184.63,66781.0
2020-08-28 13:35:00,184.63,184.7,184.51,184.61,35257.0,184.63,184.7,184.51,184.61,35257.0
2020-08-28 13:40:00,184.62,184.63,184.47,184.51,35279.0,184.62,184.63,184.47,184.51,35279.0
2020-08-28 13:45:00,184.49,184.53,184.31,184.42,96575.0,184.49,184.53,184.31,184.42,96575.0
2020-08-28 13:50:00,184.41,184.47,184.25,184.29,280017.0,184.41,184.47,184.25,184.29,280017.0
2020-08-28 13:55:00,184.27,184.41,184.24,184.34,174756.0,184.27,184.41,184.24,184.34,174756.0
2020-08-28 14:00:00,184.34,184.4,184.26,184.39,117687.0,184.34,184.4,184.26,184.39,117687.0
2020-08-28 14:05:00,184.4,184.41,184.3,184.39,68897.0,184.4,184.41,184.3,184.39,68897.0
2020-08-28 14:10:00,184.38,184.39,184.17,184.22,125685.0,184.38,184.39,184.17,184.22,125685.0
2020-08-28 14:15:00,184.21,184.32,184.12,184.32,69200.0,184.21,184.32,184.12,184.32,69200.0
2020-08-28 14:20:00,184.31,184.57,184.3,184.53,96153.0,184.31,184.57,184.3,184.53,96153.0
2020-08-28 14:25:00,184.53,184.58,184.48,184.58,68798.0,184.53,184.58,184.48,184.58,68798.0
2020-08-28 14:30:00,184.58,184.66,184.57,184.61,61355.0,184.58,184.66,184.57,184.61,61355.0
2020-08-28 14:35:00,184.61,184.7,184.6,184.68,38104.0,184.61,184.7,184.6,184.68,38104.0
2020-08-28 14:40:00,184.67,184.67,184.52,184.53,51784.0,184.67,184.67,184.52,184.53,51784.0
2020-08-28 14:45:00,184.53,184.74,184.52,184.72,84972.0,184.53,184.74,184.52,184.72,84972.0
2020-08-28 14:50:00,184.73,184.73,184.64,184.67,61312.0,184.73,184.73,184.64,184.67,61312.0
2020-08-28 14:55:00,184.66,184.75,184.66,184.75,49377.0,184.66,184.75,184.66,184.75,49377.0
2020-08-28 15:00:00,184.75,184.77,184.6,184.61,88239.0,184.75,184.77,184.6,184.61,88239.0
2020-08-28 15:05:00,184.6,184.61,184.43,184.45,50799.0,184.6,184.61,184.43,184.45,50799.0
2020-08-28 15:10:00,184.45,184.58,184.44,184.58,160688.0,184.45,184.58,184.44,184.58,160688.0
2020-08-28 15:15:00,184.58,184.58,184.47,184.54,79030.0,184.58,184.58,184.47,184.54,79030.0
2020-08-28 15:20:00,184.55,184.58,184.46,184.56,35355.0,184.55,184.58,184.46,184.56,35355.0
2020-08-28 15:25:00,184.56,184.59,184.51,184.57,30859.0,184.56,184.59,184.51,184.57,30859.0
2020-08-28 15:30:00,184.57,184.63,184.53,184.63,64895.0,184.57,184.63,184.53,184.63,64895.0
2020-08-28 15:35:00,184.63,184.66,184.61,184.63,134579.0,184.63,184.66,184.61,184.63,134579.0
2020-08-28 15:40:00,184.63,184.72,184.62,184.69,276276.0,184.63,184.72,184.62,184.69,276276.0
2020-08-28 15:45:00,184.69,184.71,184.47,184.49,168025.0,184.69,184.71,184.47,184.49,168025.0
2020-08-28 15:50:00,184.49,184.58,184.47,184.56,171463.0,184.49,184.58,184.47,184.56,171463.0
2020-08-28 15:55:00,184.56,184.57,184.35,184.39,467418.0,184.56,184.57,184.35,184.39,467418.0
2020-08-31 09:30:00,184.79,185.09,184.7,184.96,235853.0,184.79,185.09,184.7,184.96,235853.0
2020-08-31 09:35:00,184.96,184.96,184.63,184.67,84481.0,184.96,184.96,184.63,184.67,84481.0
2020-08-31 09:40:00,184.67,185.05,184.67,184.96,78198.0,184.67,185.05,184.67,184.96,78198.0
2020-08-31 09:45:00,184.94,185.09,184.7,185.08,130861.0,184.94,185.09,184.7,185.08,130861.0
2020-08-31 09:50:00,185.08,185.25,184.96,185.04,278187.0,185.08,185.25,184.96,185.04,278187.0
2020-08-31 09:55:00,185.02,185.08,184.78,184.94,140785.0,185.02,185.08,184.78,184.94,140785.0
2020-08-31 10:00:00,184.95,185.3,184.9,185.29,185270.0,184.95,185.3,184.9,185.29,185270.0
2020-08-31 10:05:00,185.28,185.29,185.12,185.21,149570.0,185.28,185.29,185.12,185.21,149570.0
2020-08-31 10:10:00,185.21,185.43,185.18,185.21,149752.0,185.21,185.43,185.18,185.21,149752.0
2020-08-31 10:15:00,185.21,185.4,185.15,185.34,95615.0,185.21,185.4,185.15,185.34,95615.0
2020-08-31 10:20:00,185.36,185.36,184.99,185.14,110057.0,185.36,185.36,184.99,185.14,110057.0
2020-08-31 10:25:00,185.14,185.24,184.99,185.16,61845.0,185.14,185.24,184.99,185.16,61845.0
2020-08-31 10:30:00,185.18,185.22,184.85,184.93,93710.0,185.18,185.22,184.85,184.93,93710.0
2020-08-31 10:35:00,184.91,184.92,184.6,184.61,118205.0,184.91,184.92,184.6,184.61,118205.0
2020-08-31 10:40:00,184.63,184.71,184.45,184.5,97771.0,184.63,184.71,184.45,184.5,97771.0
2020-08-31 10:45:00,184.51,184.76,184.34,184.67,101978.0,184.51,184.76,184.34,184.67,101978.0
2020-08-31 10:50:00,184.66,184.83,184.62,184.81,72254.0,184.66,184.83,184.62,184.81,72254.0
2020-08-31 10:55:00,184.81,184.86,184.37,184.38,78784.0,184.81,184.86,184.37,184.38,78784.0
2020-08-31 11:00:00,184.42,184.74,184.28,184.68,73585.0,184.42,184.74,184.28,184.68,73585.0
2020-08-31 11:05:00,184.65,184.77,184.55,184.69,73572.0,184.65,184.77,184.55,184.69,73572.0
2020-08-31 11:10:00,184.68,184.88,184.59,184.85,130943.0,184.68,184.88,184.59,184.85,130943.0
2020-08-31 11:15:00,184.83,185.07,184.81,185.01,78984.0,184.83,185.07,184.81,185.01,78984.0
2020-08-31 11:20:00,185.02,185.03,184.84,184.95,120577.0,185.02,185.03,184.84,184.95,120577.0
2020-08-31 11:25:00,184.95,184.96,184.63,184.77,68036.0,184.95,184.96,184.63,184.77,68036.0
2020-08-31 11:30:00,184.78,184.91,184.65,184.71,45285.0,184.78,184.91,184.65,184.71,45285.0
2020-08-31 11:35:00,184.73,184.9,184.72,184.87,26111.0,184.73,184.9,184.72,184.87,26111.0
2020-08-31 11:40:00,184.89,184.97,184.85,184.93,50959.0,184.89,184.97,184.85,184.93,50959.0
2020-08-31 11:45:00,184.94,185.0,184.9,184.97,63126.0,184.94,185.0,184.9,184.97,63126.0
2020-08-31 11:50:00,184.98,185.09,184.91,185.08,76539.0,184.98,185.09,184.91,185.08,76539.0
2020-08-31 11:55:00,185.06,185.08,184.94,184.94,53738.0,185.06,185.08,184.94,184.94,53738.0
2020-08-31 12:00:00,184.92,185.26,184.85,185.24,99833.0,184.92,185.26,184.85,185.24,99833.0
2020-08-31 12:05:00,185.23,185.36,185.2,185.32,110985.0,185.23,185.36,185.2,185.32,110985.0
2020-08-31 12:10:00,185.32,185.39,185.2,185.23,29924.0,185.32,185.39,185.2,185.23,29924.0
2020-08-31 12:15:00,185.23,185.29,185.18,185.29,64989.0,185.23,185.29,185.18,185.29,64989.0
2020-08-31 12:20:00,185.28,185.34,185.16,185.24,84453.0,185.28,185.34,185.16,185.24,84453.0
2020-08-31 12:25:00,185.25,185.3,185.17,185.28,102865.0,185.25,185.3,185.17,185.28,102865.0
2020-08-31 12:30:00,185.29,185.48,185.21,185.47,99597.0,185.29,185.48,185.21,185.47,99597.0
2020-08-31 12:35:00,185.47,185.53,185.26,185.28,109372.0,185.47,185.53,185.26,185.28,109372.0
2020-08-31 12:40:00,185.28,185.34,185.13,185.24,114192.0,185.28,185.34,185.13,185.24,114192.0
2020-08-31 12:45:00,185.23,185.3,185.03,185.1,73340.0,185.23,185.3,185.03,185.1,73340.0
2020-08-31 12:50:00,185.08,185.14,185.02,185.12,37296.0,185.08,185.14,185.02,185.12,37296.0
2020-08-31 12:55:00,185.11,185.21,185.11,185.2,28916.0,185.11,185.21,185.11,185.2,28916.0
2020-08-31 13:00:00,185.2,185.25,185.08,185.24,43674.0,185.2,185.25,185.08,185.24,43674.0
2020-08-31 13:05:00,185.24,185.25,185.18,185.22,26311.0,185.24,185.25,185.18,185.22,26311.0
2020-08-31 13:10:00,185.21,185.21,185.0,185.18,56041.0,185.21,185.21,185.0,185.18,56041.0
2020-08-31 13:15:00,185.18,185.36,185.17,185.34,25651.0,185.18,185.36,185.17,185.34,25651.0
2020-08-31 13:20:00,185.34,185.4,185.28,185.35,56055.0,185.34,185.4,185.28,185.35,56055.0
2020-08-31 13:25:00,185.34,185.37,185.18,185.18,47408.0,185.34,185.37,185.18,185.18,47408.0
2020-08-31 13:30:00,185.2,185.27,185.13,185.27,123756.0,185.2,185.27,185.13,185.27,123756.0
2020-08-31 13:35:00,185.27,185.28,185.21,185.25,53788.0,185.27,185.28,185.21,185.25,53788.0
2020-08-31 13:40:00,185.26,185.29,185.24,185.29,32464.0,185.26,185.29,185.24,185.29,32464.0
2020-08-31 13:45:00,185.28,185.32,185.21,185.23,48281.0,185.28,185.32,185.21,185.23,48281.0
2020-08-31 13:50:00,185.23,185.32,185.18,185.32,41981.0,185.23,185.32,185.18,185.32,41981.0
2020-08-31 13:55:00,185.32,185.34,185.23,185.28,71019.0,185.32,185.34,185.23,185.28,71019.0
2020-08-31 14:00:00,185.29,185.3,184.92,184.92,95907.0,185.29,185.3,184.92,184.92,95907.0
2020-08-31 14:05:00,184.93,184.99,184.84,184.88,65610.0,184.93,184.99,184.84,184.88,65610.0
2020-08-31 14:10:00,184.88,185.0,184.87,184.87,41955.0,184.88,185.0,184.87,184.87,41955.0
2020-08-31 14:15:00,184.87,184.97,184.7,184.9,37577.0,184.87,184.97,184.7,184.9,37577.0
2020-08-31 14:20:00,184.91,184.91,184.82,184.9,64791.0,184.91,184.91,184.82,184.9,64791.0
2020-08-31 14:25:00,184.91,184.94,184.87,184.88,53100.0,184.91,184.94,184.87,184.88,53100.0
2020-08-31 14:30:00,184.86,184.97,184.79,184.89,116681.0,184.86,184.97,184.79,184.89,116681.0
2020-08-31 14:35:00,184.88,184.88,184.71,184.8,62842.0,184.88,184.88,184.71,184.8,62842.0
2020-08-31 14:40:00,184.85,184.95,184.81,184.9,32490.0,184.85,184.95,184.81,184.9,32490.0
2020-08-31 14:45:00,184.88,185.01,184.75,184.99,60851.0,184.88,185.01,184.75,184.99,60851.0
2020-08-31 14:50:00,184.97,185.11,184.93,185.1,140883.0,184.97,185.11,184.93,185.1,140883.0
2020-08-31 14:55:00,185.11,185.21,185.08,185.14,90115.0,185.11,185.21,185.08,185.14,90115.0
2020-08-31 15:00:00,185.16,185.21,185.06,185.11,48347.0,185.16,185.21,185.06,185.11,48347.0
2020-08-31 15:05:00,185.11,185.19,185.06,185.19,44391.0,185.11,185.19,185.06,185.19,44391.0
2020-08-31 15:10:00,185.2,185.2,185.06,185.09,84080.0,185.2,185.2,185.06,185.09,84080.0
2020-08-31 15:15:00,185.09,185.1,184.84,184.85,118052.0,185.09,185.1,184.84,184.85,118052.0
2020-08-31 15:20:00,184.85,184.9,184.75,184.83,398780.0,184.85,184.9,184.75,184.83,398780.0
2020-08-31 15:25:00,184.83,184.93,184.82,184.9,197437.0,184.83,184.93,184.82,184.9,197437.0
2020-08-31 15:30:00,184.9,185.05,184.88,184.98,101427.0,184.9,185.05,184.88,184.98,101427.0
2020-08-31 15:35:00,184.99,185.03,184.89,184.91,61467.0,184.99,185.03,184.89,184.91,61467.0
2020-08-31 15:40:00,184.9,185.0,184.79,184.97,177838.0,184.9,185.0,184.79,184.97,177838.0
2020-08-31 15:45:00,184.99,185.1,184.98,185.02,176898.0,184.99,185.1,184.98,185.02,176898.0
2020-08-31 15:50:00,185.04,185.12,184.96,185.02,203810.0,185.04,185.12,184.96,185.02,203810.0
2020-08-31 15:55:00,185.01,185.07,184.83,184.84,329321.0,185.01,185.07,184.83,184.84,329321.0
2020-09-01 09:30:00,186.99,186.99,186.39,186.46,305994.0,186.99,186.99,186.39,186.46,305994.0
2020-09-01 09:35:00,186.47,186.49,185.85,186.13,302923.0,186.47,186.49,185.85,186.13,302923.0
2020-09-01 09:40:00,186.1,186.33,186.08,186.27,96873.0,186.1,186.33,186.08,186.27,96873.0
2020-09-01 09:45:00,186.24,186.55,186.2,186.2,156188.0,186.24,186.55,186.2,186.2,156188.0
2020-09-01 09:50:00,186.2,186.34,185.99,186.11,133121.0,186.2,186.34,185.99,186.11,133121.0
2020-09-01 09:55:00,186.13,186.34,186.09,186.25,81809.0,186.13,186.34,186.09,186.25,81809.0
2020-09-01 10:00:00,186.24,186.24,185.05,185.21,491004.0,186.24,186.24,185.05,185.21,491004.0
2020-09-01 10:05:00,185.2,185.52,185.15,185.26,128068.0,185.2,185.52,185.15,185.26,128068.0
2020-09-01 10:10:00,185.26,185.49,185.14,185.34,125416.0,185.26,185.49,185.14,185.34,125416.0
2020-09-01 10:15:00,185.33,185.51,185.17,185.17,197712.0,185.33,185.51,185.17,185.17,197712.0
2020-09-01 10:20:00,185.18,185.29,184.99,185.25,242797.0,185.18,185.29,184.99,185.25,242797.0
2020-09-01 10:25:00,185.19,185.45,185.1,185.19,92048.0,185.19,185.45,185.1,185.19,92048.0
2020-09-01 10:30:00,185.18,185.47,185.1,185.14,81117.0,185.18,185.47,185.1,185.14,81117.0
2020-09-01 10:35:00,185.14,185.37,185.02,185.26,149042.0,185.14,185.37,185.02,185.26,149042.0
2020-09-01 10:40:00,185.21,185.31,184.65,184.76,493876.0,185.21,185.31,184.65,184.76,493876.0
2020-09-01 10:45:00,184.77,184.94,184.47,184.93,193544.0,184.77,184.94,184.47,184.93,193544.0
2020-09-01 10:50:00,184.94,185.54,184.89,185.47,188625.0,184.94,185.54,184.89,185.47,188625.0
2020-09-01 10:55:00,185.49,185.8,185.49,185.69,142984.0,185.49,185.8,185.49,185.69,142984.0
2020-09-01 11:00:00,185.7,185.87,185.55,185.58,111271.0,185.7,185.87,185.55,185.58,111271.0
2020-09-01 11:05:00,185.55,185.72,185.47,185.64,57057.0,185.55,185.72,185.47,185.64,57057.0
2020-09-01 11:10:00,185.55,185.67,185.52,185.63,29785.0,185.55,185.67,185.52,185.63,29785.0
2020-09-01 11:15:00,185.64,185.92,185.64,185.69,54749.0,185.64,185.92,185.64,185.69,54749.0
2020-09-01 11:20:00,185.68,185.81,185.6,185.6,49744.0,185.68,185.81,185.6,185.6,49744.0
2020-09-01 11:25:00,185.59,185.66,185.4,185.46,52455.0,185.59,185.66,185.4,185.46,52455.0
2020-09-01 11:30:00,185.46,185.59,185.43,185.48,39445.0,185.46,185.59,185.43,185.48,39445.0
2020-09-01 11:35:00,185.49,185.52,185.35,185.42,62012.0,185.49,185.52,185.35,185.42,62012.0
2020-09-01 11:40:00,185.44,185.55,185.39,185.47,32527.0,185.44,185.55,185.39,185.47,32527.0
2020-09-01 11:45:00,185.46,185.49,185.29,185.34,81184.0,185.46,185.49,185.29,185.34,81184.0
2020-09-01 11:50:00,185.35,185.4,185.29,185.32,34658.0,185.35,185.4,185.29,185.32,34658.0
2020-09-01 11:55:00,185.31,185.36,185.2,185.35,59766.0,185.31,185.36,185.2,185.35,59766.0
2020-09-01 12:00:00,185.36,185.44,185.13,185.14,40473.0,185.36,185.44,185.13,185.14,40473.0
2020-09-01 12:05:00,185.16,185.44,185.16,185.4,64427.0,185.16,185.44,185.16,185.4,64427.0
2020-09-01 12:10:00,185.39,185.57,185.39,185.54,25861.0,185.39,185.57,185.39,185.54,25861.0
2020-09-01 12:15:00,185.54,185.61,185.5,185.58,30180.0,185.54,185.61,185.5,185.58,30180.0
2020-09-01 12:20:00,185.59,185.69,185.56,185.59,34034.0,185.59,185.69,185.56,185.59,34034.0
2020-09-01 12:25:00,185.6,185.66,185.59,185.59,35128.0,185.6,185.66,185.59,185.59,35128.0
2020-09-01 12:30:00,185.59,185.6,185.33,185.39,70002.0,185.59,185.6,185.33,185.39,70002.0
2020-09-01 12:35:00,185.43,185.56,185.43,185.54,18266.0,185.43,185.56,185.43,185.54,18266.0
2020-09-01 12:40:00,185.55,185.59,185.5,185.58,29206.0,185.55,185.59,185.5,185.58,29206.0
2020-09-01 12:45:00,185.61,185.64,185.57,185.63,30222.0,185.61,185.64,185.57,185.63,30222.0
2020-09-01 12:50:00,185.62,185.66,185.57,185.58,43152.0,185.62,185.66,185.57,185.58,43152.0
2020-09-01 12:55:00,185.56,185.59,185.46,185.53,39066.0,185.56,185.59,185.46,185.53,39066.0
2020-09-01 13:00:00,185.53,185.53,185.37,185.42,85796.0,185.53,185.53,185.37,185.42,85796.0
2020-09-01 13:05:00,185.42,185.42,185.1,185.13,125058.0,185.42,185.42,185.1,185.13,125058.0
2020-09-01 13:10:00,185.16,185.17,185.01,185.05,89883.0,185.16,185.17,185.01,185.05,89883.0
2020-09-01 13:15:00,185.01,185.19,184.94,185.18,72508.0,185.01,185.19,184.94,185.18,72508.0
2020-09-01 13:20:00,185.2,185.34,185.18,185.31,57123.0,185.2,185.34,185.18,185.31,57123.0
2020-09-01 13:25:00,185.29,185.36,185.2,185.28,62636.0,185.29,185.36,185.2,185.28,62636.0
2020-09-01 13:30:00,185.32,185.36,185.23,185.27,44583.0,185.32,185.36,185.23,185.27,44583.0
2020-09-01 13:35:00,185.25,185.28,185.22,185.25,23074.0,185.25,185.28,185.22,185.25,23074.0
2020-09-01 13:40:00,185.27,185.3,185.13,185.17,69475.0,185.27,185.3,185.13,185.17,69475.0
2020-09-01 13:45:00,185.16,185.27,185.1,185.16,92131.0,185.16,185.27,185.1,185.16,92131.0
2020-09-01 13:50:00,185.16,185.17,184.96,185.08,51192.0,185.16,185.17,184.96,185.08,51192.0
2020-09-01 13:55:00,185.08,185.2,185.05,185.11,37262.0,185.08,185.2,185.05,185.11,37262.0
2020-09-01 14:00:00,185.1,185.14,185.05,185.09,33334.0,185.1,185.14,185.05,185.09,33334.0
2020-09-01 14:05:00,185.07,185.19,185.07,185.08,128548.0,185.07,185.19,185.07,185.08,128548.0
2020-09-01 14:10:00,185.08,185.17,185.0,185.05,135437.0,185.08,185.17,185.0,185.05,135437.0
2020-09-01 14:15:00,185.04,185.1,184.91,185.1,78989.0,185.04,185.1,184.91,185.1,78989.0
2020-09-01 14:20:00,185.09,185.14,184.98,185.06,66222.0,185.09,185.14,184.98,185.06,66222.0
2020-09-01 14:25:00,185.1,185.23,185.08,185.2,39217.0,185.1,185.23,185.08,185.2,39217.0
2020-09-01 14:30:00,185.19,185.19,185.13,185.18,42651.0,185.19,185.19,185.13,185.18,42651.0
2020-09-01 14:35:00,185.18,185.21,184.86,184.86,61104.0,185.18,185.21,184.86,184.86,61104.0
2020-09-01 14:40:00,184.87,184.88,184.33,184.46,226576.0,184.87,184.88,184.33,184.46,226576.0
2020-09-01 14:45:00,184.46,184.81,184.42,184.71,184046.0,184.46,184.81,184.42,184.71,184046.0
2020-09-01 14:50:00,184.73,184.85,184.66,184.81,70869.0,184.73,184.85,184.66,184.81,70869.0
2020-09-01 14:55:00,184.81,184.81,184.58,184.61,80535.0,184.81,184.81,184.58,184.61,80535.0
2020-09-01 15:00:00,184.62,184.86,184.56,184.78,63642.0,184.62,184.86,184.56,184.78,63642.0
2020-09-01 15:05:00,184.79,184.8,184.66,184.72,33213.0,184.79,184.8,184.66,184.72,33213.0
2020-09-01 15:10:00,184.71,184.8,184.59,184.61,40215.0,184.71,184.8,184.59,184.61,40215.0
2020-09-01 15:15:00,184.63,184.71,184.58,184.68,42218.0,184.63,184.71,184.58,184.68,42218.0
2020-09-01 15:20:00,184.68,184.75,184.59,184.66,40218.0,184.68,184.75,184.59,184.66,40218.0
2020-09-01 15:25:00,184.67,184.74,184.66,184.72,40774.0,184.67,184.74,184.66,184.72,40774.0
2020-09-01 15:30:00,184.71,184.92,184.68,184.92,81061.0,184.71,184.92,184.68,184.92,81061.0
2020-09-01 15:35:00,184.91,184.91,184.85,184.88,74256.0,184.91,184.91,184.85,184.88,74256.0
2020-09-01 15:40:00,184.89,184.96,184.87,184.92,49143.0,184.89,184.96,184.87,184.92,49143.0
2020-09-01 15:45:00,184.92,185.12,184.9,184.98,167620.0,184.92,185.12,184.9,184.98,167620.0
2020-09-01 15:50:00,184.98,185.07,184.97,185.03,223689.0,184.98,185.07,184.97,185.03,223689.0
2020-09-01 15:55:00,185.04,185.1,184.95,185.01,254313.0,185.04,185.1,184.95,185.01,254313.0
2020-09-02 09:30:00,183.75,183.86,183.25,183.29,291598.0,183.75,183.86,183.25,183.29,291598.0
2020-09-02 09:35:00,183.31,183.49,183.01,183.45,160137.0,183.31,183.49,183.01,183.45,160137.0
2020-09-02 09:40:00,183.39,183.5,183.25,183.35,132773.0,183.39,183.5,183.25,183.35,132773.0
2020-09-02 09:45:00,183.34,183.41,183.19,183.34,114034.0,183.34,183.41,183.19,183.34,114034.0
2020-09-02 09:50:00,183.34,183.41,182.84,183.09,333880.0,183.34,183.41,182.84,183.09,333880.0
2020-09-02 09:55:00,183.09,183.13,182.81,183.03,426868.0,183.09,183.13,182.81,183.03,426868.0
2020-09-02 10:00:00,183.02,183.22,182.72,183.22,172231.0,183.02,183.22,182.72,183.22,172231.0
2020-09-02 10:05:00,183.25,183.38,182.96,183.02,146593.0,183.25,183.38,182.96,183.02,146593.0
2020-09-02 10:10:00,183.0,183.11,182.58,182.7,203407.0,183.0,183.11,182.58,182.7,203407.0
2020-09-02 10:15:00,182.72,182.81,182.22,182.33,263763.0,182.72,182.81,182.22,182.33,263763.0
2020-09-02 10:20:00,182.34,182.58,182.27,182.49,148149.0,182.34,182.58,182.27,182.49,148149.0
2020-09-02 10:25:00,182.49,182.59,182.18,182.45,111512.0,182.49,182.59,182.18,182.45,111512.0
2020-09-02 10:30:00,182.43,182.75,182.4,182.56,134054.0,182.43,182.75,182.4,182.56,134054.0
2020-09-02 10:35:00,182.56,182.56,182.25,182.27,106574.0,182.56,182.56,182.25,182.27,106574.0
2020-09-02 10:40:00,182.29,182.41,182.08,182.41,80109.0,182.29,182.41,182.08,182.41,80109.0
2020-09-02 10:45:00,182.38,182.52,182.19,182.5,50838.0,182.38,182.52,182.19,182.5,50838.0
2020-09-02 10:50:00,182.52,182.57,182.1,182.3,83577.0,182.52,182.57,182.1,182.3,83577.0
2020-09-02 10:55:00,182.28,182.54,182.17,182.53,78970.0,182.28,182.54,182.17,182.53,78970.0
2020-09-02 11:00:00,182.52,182.53,182.26,182.38,89840.0,182.52,182.53,182.26,182.38,89840.0
2020-09-02 11:05:00,182.41,182.41,182.16,182.3,84697.0,182.41,182.41,182.16,182.3,84697.0
2020-09-02 11:10:00,182.29,182.43,182.23,182.23,88437.0,182.29,182.43,182.23,182.23,88437.0
2020-09-02 11:15:00,182.23,182.25,181.97,182.22,127129.0,182.23,182.25,181.97,182.22,127129.0
2020-09-02 11:20:00,182.23,182.35,182.19,182.26,58347.0,182.23,182.35,182.19,182.26,58347.0
2020-09-02 11:25:00,182.24,182.36,182.01,182.08,74392.0,182.24,182.36,182.01,182.08,74392.0
2020-09-02 11:30:00,182.08,182.56,182.07,182.55,58269.0,182.08,182.56,182.07,182.55,58269.0
2020-09-02 11:35:00,182.55,182.61,182.29,182.29,65278.0,182.55,182.61,182.29,182.29,65278.0
2020-09-02 11:40:00,182.31,182.46,182.3,182.34,68844.0,182.31,182.46,182.3,182.34,68844.0
2020-09-02 11:45:00,182.33,182.6,182.33,182.53,90938.0,182.33,182.6,182.33,182.53,90938.0
2020-09-02 11:50:00,182.48,182.5,182.31,182.44,119152.0,182.48,182.5,182.31,182.44,119152.0
2020-09-02 11:55:00,182.46,182.6,182.36,182.6,40370.0,182.46,182.6,182.36,182.6,40370.0
2020-09-02 12:00:00,182.56,182.56,182.28,182.35,98674.0,182.56,182.56,182.28,182.35,98674.0
2020-09-02 12:05:00,182.38,182.4,182.23,182.36,41420.0,182.38,182.4,182.23,182.36,41420.0
2020-09-02 12:10:00,182.35,182.38,182.09,182.16,171747.0,182.35,182.38,182.09,182.16,171747.0
2020-09-02 12:15:00,182.16,182.21,181.9,182.06,246389.0,182.16,182.21,181.9,182.06,246389.0
2020-09-02 12:20:00,182.06,182.1,181.66,181.83,168490.0,182.06,182.1,181.66,181.83,168490.0
2020-09-02 12:25:00,181.81,181.85,181.7,181.7,162948.0,181.81,181.85,181.7,181.7,162948.0
2020-09-02 12:30:00,181.69,181.79,181.5,181.76,189851.0,181.69,181.79,181.5,181.76,189851.0
2020-09-02 12:35:00,181.75,181.91,181.67,181.87,84318.0,181.75,181.91,181.67,181.87,84318.0
2020-09-02 12:40:00,181.87,181.89,181.74,181.76,135409.0,181.87,181.89,181.74,181.76,135409.0
2020-09-02 12:45:00,181.75,181.78,181.66,181.68,46057.0,181.75,181.78,181.66,181.68,46057.0
2020-09-02 12:50:00,181.67,181.78,181.63,181.74,55900.0,181.67,181.78,181.63,181.74,55900.0
2020-09-02 12:55:00,181.74,181.88,181.73,181.83,208613.0,181.74,181.88,181.73,181.83,208613.0
2020-09-02 13:00:00,181.8,181.85,181.74,181.77,548190.0,181.8,181.85,181.74,181.77,548190.0
2020-09-02 13:05:00,181.77,181.82,181.66,181.77,55979.0,181.77,181.82,181.66,181.77,55979.0
2020-09-02 13:10:00,181.76,181.92,181.65,181.91,86364.0,181.76,181.92,181.65,181.91,86364.0
2020-09-02 13:15:00,181.89,181.97,181.85,181.96,69959.0,181.89,181.97,181.85,181.96,69959.0
2020-09-02 13:20:00,181.95,181.99,181.9,181.97,132266.0,181.95,181.99,181.9,181.97,132266.0
2020-09-02 13:25:00,181.97,182.11,181.77,182.11,86337.0,181.97,182.11,181.77,182.11,86337.0
2020-09-02 13:30:00,182.1,182.13,182.02,182.05,62016.0,182.1,182.13,182.02,182.05,62016.0
2020-09-02 13:35:00,182.04,182.08,181.97,182.04,36714.0,182.04,182.08,181.97,182.04,36714.0
2020-09-02 13:40:00,182.03,182.36,181.97,182.35,95224.0,182.03,182.36,181.97,182.35,95224.0
2020-09-02 13:45:00,182.34,182.42,182.18,182.2,113251.0,182.34,182.42,182.18,182.2,113251.0
2020-09-02 13:50:00,182.2,182.24,182.14,182.22,43596.0,182.2,182.24,182.14,182.22,43596.0
2020-09-02 13:55:00,182.22,182.25,182.0,182.06,47570.0,182.22,182.25,182.0,182.06,47570.0
2020-09-02 14:00:00,182.05,182.09,181.91,182.08,46893.0,182.05,182.09,181.91,182.08,46893.0
2020-09-02 14:05:00,182.08,182.13,181.96,182.1,70663.0,182.08,182.13,181.96,182.1,70663.0
2020-09-02 14:10:00,182.1,182.16,182.07,182.11,58733.0,182.1,182.16,182.07,182.11,58733.0
2020-09-02 14:15:00,182.1,182.18,182.03,182.17,122288.0,182.1,182.18,182.03,182.17,122288.0
2020-09-02 14:20:00,182.17,182.22,182.08,182.13,43040.0,182.17,182.22,182.08,182.13,43040.0
2020-09-02 14:25:00,182.15,182.25,182.15,182.19,45126.0,182.15,182.25,182.15,182.19,45126.0
2020-09-02 14:30:00,182.2,182.27,182.14,182.27,36294.0,182.2,182.27,182.14,182.27,36294.0
2020-09-02 14:35:00,182.25,182.36,182.21,182.31,111069.0,182.25,182.36,182.21,182.31,111069.0
2020-09-02 14:40:00,182.32,182.32,182.22,182.25,49910.0,182.32,182.32,182.22,182.25,49910.0
2020-09-02 14:45:00,182.25,182.34,182.23,182.3,30284.0,182.25,182.34,182.23,182.3,30284.0
2020-09-02 14:50:00,182.29,182.36,182.27,182.36,79668.0,182.29,182.36,182.27,182.36,79668.0
2020-09-02 14:55:00,182.36,182.42,182.34,182.36,66516.0,182.36,182.42,182.34,182.36,66516.0
2020-09-02 15:00:00,182.37,182.38,182.32,182.35,40787.0,182.37,182.38,182.32,182.35,40787.0
2020-09-02 15:05:00,182.36,182.4,182.34,182.39,76342.0,182.36,182.4,182.34,182.39,76342.0
2020-09-02 15:10:00,182.39,182.47,182.38,182.46,180335.0,182.39,182.47,182.38,182.46,180335.0
2020-09-02 15:15:00,182.46,182.5,182.44,182.48,96449.0,182.46,182.5,182.44,182.48,96449.0
2020-09-02 15:20:00,182.48,182.7,182.47,182.7,369117.0,182.48,182.7,182.47,182.7,369117.0
2020-09-02 15:25:00,182.7,182.73,182.43,182.45,208863.0,182.7,182.73,182.43,182.45,208863.0
2020-09-02 15:30:00,182.44,182.5,182.27,182.28,179701.0,182.44,182.5,182.27,182.28,179701.0
2020-09-02 15:35:00,182.28,182.41,182.28,182.32,158931.0,182.28,182.41,182.28,182.32,158931.0
2020-09-02 15:40:00,182.32,182.49,182.3,182.49,91508.0,182.32,182.49,182.3,182.49,91508.0
2020-09-02 15:45:00,182.48,182.5,182.38,182.44,196367.0,182.48,182.5,182.38,182.44,196367.0
2020-09-02 15:50:00,182.45,182.48,182.33,182.41,141939.0,182.45,182.48,182.33,182.41,141939.0
2020-09-02 15:55:00,182.41,182.62,182.4,182.62,275401.0,182.41,182.62,182.4,182.62,275401.0
2020-09-03 09:30:00,182.3,182.32,182.03,182.07,164600.0,182.3,182.32,182.03,182.07,164600.0
2020-09-03 09:35:00,182.09,182.35,181.95,182.24,113647.0,182.09,182.35,181.95,182.24,113647.0
2020-09-03 09:40:00,182.25,182.4,182.08,182.2,153016.0,182.25,182.4,182.08,182.2,153016.0
2020-09-03 09:45:00,182.18,182.46,182.12,182.39,117083.0,182.18,182.46,182.12,182.39,117083.0
2020-09-03 09:50:00,182.4,182.51,182.27,182.48,239226.0,182.4,182.51,182.27,182.48,239226.0
2020-09-03 09:55:00,182.42,182.82,182.36,182.57,306078.0,182.42,182.82,182.36,182.57,306078.0
2020-09-03 10:00:00,182.61,182.78,182.44,182.56,174608.0,182.61,182.78,182.44,182.56,174608.0
2020-09-03 10:05:00,182.56,182.72,182.44,182.52,122894.0,182.56,182.72,182.44,182.52,122894.0
2020-09-03 10:10:00,182.64,182.72,182.16,182.32,168412.0,182.64,182.72,182.16,182.32,168412.0
2020-09-03 10:15:00,182.32,182.36,181.75,181.83,144127.0,182.32,182.36,181.75,181.83,144127.0
2020-09-03 10:20:00,181.84,181.97,181.7,181.76,99575.0,181.84,181.97,181.7,181.76,99575.0
2020-09-03 10:25:00,181.77,182.08,181.77,181.92,183150.0,181.77,182.08,181.77,181.92,183150.0
2020-09-03 10:30:00,181.93,181.93,181.72,181.79,87230.0,181.93,181.93,181.72,181.79,87230.0
2020-09-03 10:35:00,181.83,182.04,181.72,181.78,79273.0,181.83,182.04,181.72,181.78,79273.0
2020-09-03 10:40:00,181.81,182.17,181.81,182.14,44965.0,181.81,182.17,181.81,182.14,44965.0
2020-09-03 10:45:00,182.13,182.39,182.1,182.24,100479.0,182.13,182.39,182.1,182.24,100479.0
2020-09-03 10:50:00,182.24,182.49,182.24,182.42,67151.0,182.24,182.49,182.24,182.42,67151.0
2020-09-03 10:55:00,182.4,182.48,182.21,182.39,144754.0,182.4,182.48,182.21,182.39,144754.0
2020-09-03 11:00:00,182.35,182.45,181.98,182.03,96200.0,182.35,182.45,181.98,182.03,96200.0
2020-09-03 11:05:00,182.01,182.14,181.85,182.07,95806.0,182.01,182.14,181.85,182.07,95806.0
2020-09-03 11:10:00,182.05,182.19,181.74,181.78,122314.0,182.05,182.19,181.74,181.78,122314.0
2020-09-03 11:15:00,181.77,181.82,181.29,181.31,225349.0,181.77,181.82,181.29,181.31,225349.0
2020-09-03 11:20:00,181.33,181.39,180.49,180.91,694594.0,181.33,181.39,180.49,180.91,694594.0
2020-09-03 11:25:00,180.9,181.07,180.78,180.79,174582.0,180.9,181.07,180.78,180.79,174582.0
2020-09-03 11:30:00,180.8,181.02,180.7,180.81,97572.0,180.8,181.02,180.7,180.81,97572.0
2020-09-03 11:35:00,180.85,181.06,180.64,180.85,152842.0,180.85,181.06,180.64,180.85,152842.0
2020-09-03 11:40:00,180.86,180.92,180.7,180.82,122138.0,180.86,180.92,180.7,180.82,122138.0
2020-09-03 11:45:00,180.81,180.97,180.6,180.85,114648.0,180.81,180.97,180.6,180.85,114648.0
2020-09-03 11:50:00,180.85,181.19,180.85,181.19,106592.0,180.85,181.19,180.85,181.19,106592.0
2020-09-03 11:55:00,181.19,181.21,180.93,180.94,106199.0,181.19,181.21,180.93,180.94,106199.0
2020-09-03 12:00:00,180.91,181.17,180.78,181.16,107573.0,180.91,181.17,180.78,181.16,107573.0
2020-09-03 12:05:00,181.17,181.21,180.91,181.14,80581.0,181.17,181.21,180.91,181.14,80581.0
2020-09-03 12:10:00,181.17,181.34,181.15,181.34,42493.0,181.17,181.34,181.15,181.34,42493.0
2020-09-03 12:15:00,181.31,181.4,181.2,181.33,29319.0,181.31,181.4,181.2,181.33,29319.0
2020-09-03 12:20:00,181.32,181.32,181.13,181.26,54014.0,181.32,181.32,181.13,181.26,54014.0
2020-09-03 12:25:00,181.25,181.41,181.23,181.33,68100.0,181.25,181.41,181.23,181.33,68100.0
2020-09-03 12:30:00,181.34,181.53,181.28,181.31,67843.0,181.34,181.53,181.28,181.31,67843.0
2020-09-03 12:35:00,181.3,181.51,181.29,181.47,48704.0,181.3,181.51,181.29,181.47,48704.0
2020-09-03 12:40:00,181.48,181.5,181.36,181.41,50028.0,181.48,181.5,181.36,181.41,50028.0
2020-09-03 12:45:00,181.38,181.55,181.2,181.21,55088.0,181.38,181.55,181.2,181.21,55088.0
2020-09-03 12:50:00,181.23,181.29,181.04,181.1,45622.0,181.23,181.29,181.04,181.1,45622.0
2020-09-03 12:55:00,181.12,181.23,181.06,181.09,71331.0,181.12,181.23,181.06,181.09,71331.0
2020-09-03 13:00:00,181.1,181.18,180.97,181.07,76576.0,181.1,181.18,180.97,181.07,76576.0
2020-09-03 13:05:00,181.06,181.26,181.06,181.2,79821.0,181.06,181.26,181.06,181.2,79821.0
2020-09-03 13:10:00,181.19,181.32,181.16,181.3,45791.0,181.19,181.32,181.16,181.3,45791.0
2020-09-03 13:15:00,181.29,181.33,181.13,181.16,26814.0,181.29,181.33,181.13,181.16,26814.0
2020-09-03 13:20:00,181.2,181.43,181.16,181.38,31736.0,181.2,181.43,181.16,181.38,31736.0
2020-09-03 13:25:00,181.38,181.45,181.27,181.42,46178.0,181.38,181.45,181.27,181.42,46178.0
2020-09-03 13:30:00,181.38,181.48,181.34,181.45,33807.0,181.38,181.48,181.34,181.45,33807.0
2020-09-03 13:35:00,181.46,181.54,181.14,181.16,48047.0,181.46,181.54,181.14,181.16,48047.0
2020-09-03 13:40:00,181.16,181.27,181.08,181.1,28028.0,181.16,181.27,181.08,181.1,28028.0
2020-09-03 13:45:00,181.1,181.15,181.02,181.1,37291.0,181.1,181.15,181.02,181.1,37291.0
2020-09-03 13:50:00,181.09,181.39,181.08,181.33,82858.0,181.09,181.39,181.08,181.33,82858.0
2020-09-03 13:55:00,181.34,181.39,181.27,181.35,64878.0,181.34,181.39,181.27,181.35,64878.0
2020-09-03 14:00:00,181.34,181.49,181.3,181.44,50036.0,181.34,181.49,181.3,181.44,50036.0
2020-09-03 14:05:00,181.44,181.49,181.37,181.41,60154.0,181.44,181.49,181.37,181.41,60154.0
2020-09-03 14:10:00,181.41,181.43,181.29,181.34,96325.0,181.41,181.43,181.29,181.34,96325.0
2020-09-03 14:15:00,181.33,181.37,181.28,181.28,97414.0,181.33,181.37,181.28,181.28,97414.0
2020-09-03 14:20:00,181.29,181.43,181.29,181.41,46652.0,181.29,181.43,181.29,181.41,46652.0
2020-09-03 14:25:00,181.42,181.69,181.35,181.67,93181.0,181.42,181.69,181.35,181.67,93181.0
2020-09-03 14:30:00,181.66,182.12,181.65,181.8,239125.0,181.66,182.12,181.65,181.8,239125.0
2020-09-03 14:35:00,181.77,181.95,181.75,181.93,61666.0,181.77,181.95,181.75,181.93,61666.0
2020-09-03 14:40:00,181.92,181.92,181.66,181.76,51031.0,181.92,181.92,181.66,181.76,51031.0
2020-09-03 14:45:00,181.75,181.76,181.67,181.68,16847.0,181.75,181.76,181.67,181.68,16847.0
2020-09-03 14:50:00,181.68,181.8,181.6,181.61,56048.0,181.68,181.8,181.6,181.61,56048.0
2020-09-03 14:55:00,181.62,181.68,181.5,181.58,114554.0,181.62,181.68,181.5,181.58,114554.0
2020-09-03 15:00:00,181.61,181.68,181.47,181.62,35799.0,181.61,181.68,181.47,181.62,35799.0
2020-09-03 15:05:00,181.66,181.82,181.65,181.8,28945.0,181.66,181.82,181.65,181.8,28945.0
2020-09-03 15:10:00,181.8,181.88,181.63,181.81,50404.0,181.8,181.88,181.63,181.81,50404.0
2020-09-03 15:15:00,181.83,181.85,181.6,181.77,61189.0,181.83,181.85,181.6,181.77,61189.0
2020-09-03 15:20:00,181.75,181.75,181.45,181.46,252433.0,181.75,181.75,181.45,181.46,252433.0
2020-09-03 15:25:00,181.45,181.55,181.32,181.34,75995.0,181.45,181.55,181.32,181.34,75995.0
2020-09-03 15:30:00,181.36,181.48,181.24,181.3,157149.0,181.36,181.48,181.24,181.3,157149.0
2020-09-03 15:35:00,181.29,181.5,181.25,181.45,151150.0,181.29,181.5,181.25,181.45,151150.0
2020-09-03 15:40:00,181.45,181.55,181.37,181.52,135921.0,181.45,181.55,181.37,181.52,135921.0
2020-09-03 15:45:00,181.53,181.6,181.28,181.28,178406.0,181.53,181.6,181.28,181.28,178406.0
2020-09-03 15:50:00,181.31,181.47,181.27,181.37,188405.0,181.31,181.47,181.27,181.37,188405.0
2020-09-03 15:55:00,181.37,181.4,181.14,181.14,431904.0,181.37,181.4,181.14,181.14,431904.0
2020-09-04 09:30:00,180.95,181.5,180.87,181.37,320398.0,180.95,181.5,180.87,181.37,320398.0
2020-09-04 09:35:00,181.36,181.41,181.0,181.07,93047.0,181.36,181.41,181.0,181.07,93047.0
2020-09-04 09:40:00,181.07,181.18,180.87,181.04,59402.0,181.07,181.18,180.87,181.04,59402.0
2020-09-04 09:45:00,181.03,181.23,180.73,180.75,82762.0,181.03,181.23,180.73,180.75,82762.0
2020-09-04 09:50:00,180.76,180.94,180.67,180.88,127329.0,180.76,180.94,180.67,180.88,127329.0
2020-09-04 09:55:00,180.88,181.03,180.77,180.87,104701.0,180.88,181.03,180.77,180.87,104701.0
2020-09-04 10:00:00,180.88,181.11,180.73,180.89,138471.0,180.88,181.11,180.73,180.89,138471.0
2020-09-04 10:05:00,180.89,180.9,180.48,180.56,320394.0,180.89,180.9,180.48,180.56,320394.0
2020-09-04 10:10:00,180.53,180.78,180.5,180.62,98293.0,180.53,180.78,180.5,180.62,98293.0
2020-09-04 10:15:00,180.64,180.71,180.38,180.49,156220.0,180.64,180.71,180.38,180.49,156220.0
2020-09-04 10:20:00,180.5,181.01,180.43,180.79,156803.0,180.5,181.01,180.43,180.79,156803.0
2020-09-04 10:25:00,180.8,181.22,180.8,180.84,174335.0,180.8,181.22,180.8,180.84,174335.0
2020-09-04 10:30:00,180.85,181.02,180.73,180.76,92163.0,180.85,181.02,180.73,180.76,92163.0
2020-09-04 10:35:00,180.76,180.83,180.55,180.65,111423.0,180.76,180.83,180.55,180.65,111423.0
2020-09-04 10:40:00,180.65,180.72,180.16,180.28,556593.0,180.65,180.72,180.16,180.28,556593.0
2020-09-04 10:45:00,180.28,180.75,180.24,180.71,204440.0,180.28,180.75,180.24,180.71,204440.0
2020-09-04 10:50:00,180.73,180.83,180.59,180.68,92331.0,180.73,180.83,180.59,180.68,92331.0
2020-09-04 10:55:00,180.68,180.76,180.48,180.71,120082.0,180.68,180.76,180.48,180.71,120082.0
2020-09-04 11:00:00,180.73,180.82,180.4,180.41,117484.0,180.73,180.82,180.4,180.41,117484.0
2020-09-04 11:05:00,180.38,180.47,180.12,180.12,191134.0,180.38,180.47,180.12,180.12,191134.0
2020-09-04 11:10:00,180.12,180.42,180.1,180.42,84870.0,180.12,180.42,180.1,180.42,84870.0
2020-09-04 11:15:00,180.37,180.46,180.22,180.27,118724.0,180.37,180.46,180.22,180.27,118724.0
2020-09-04 11:20:00,180.27,180.32,180.14,180.21,171876.0,180.27,180.32,180.14,180.21,171876.0
2020-09-04 11:25:00,180.2,180.5,180.17,180.41,189975.0,180.2,180.5,180.17,180.41,189975.0
2020-09-04 11:30:00,180.41,180.69,180.4,180.69,175904.0,180.41,180.69,180.4,180.69,175904.0
2020-09-04 11:35:00,180.68,180.75,180.61,180.7,100842.0,180.68,180.75,180.61,180.7,100842.0
2020-09-04 11:40:00,180.71,180.8,180.52,180.54,74661.0,180.71,180.8,180.52,180.54,74661.0
2020-09-04 11:45:00,180.53,180.69,180.36,180.37,66744.0,180.53,180.69,180.36,180.37,66744.0
2020-09-04 11:50:00,180.38,180.38,180.1,180.24,82373.0,180.38,180.38,180.1,180.24,82373.0
2020-09-04 11:55:00,180.23,180.38,180.05,180.36,144034.0,180.23,180.38,180.05,180.36,144034.0
2020-09-04 12:00:00,180.34,180.41,180.24,180.25,64983.0,180.34,180.41,180.24,180.25,64983.0
2020-09-04 12:05:00,180.28,180.41,180.19,180.37,99931.0,180.28,180.41,180.19,180.37,99931.0
2020-09-04 12:10:00,180.38,180.51,180.3,180.41,71903.0,180.38,180.51,180.3,180.41,71903.0
2020-09-04 12:15:00,180.39,180.55,180.35,180.53,55644.0,180.39,180.55,180.35,180.53,55644.0
2020-09-04 12:20:00,180.53,180.66,180.46,180.63,70163.0,180.53,180.66,180.46,180.63,70163.0
2020-09-04 12:25:00,180.62,180.9,180.61,180.9,157089.0,180.62,180.9,180.61,180.9,157089.0
2020-09-04 12:30:00,180.88,181.2,180.87,181.14,164947.0,180.88,181.2,180.87,181.14,164947.0
2020-09-04 12:35:00,181.13,181.18,180.95,180.96,102395.0,181.13,181.18,180.95,180.96,102395.0
2020-09-04 12:40:00,180.97,181.02,180.86,180.95,71877.0,180.97,181.02,180.86,180.95,71877.0
2020-09-04 12:45:00,180.96,180.98,180.8,180.81,51514.0,180.96,180.98,180.8,180.81,51514.0
2020-09-04 12:50:00,180.81,180.95,180.8,180.88,59790.0,180.81,180.95,180.8,180.88,59790.0
2020-09-04 12:55:00,180.87,180.98,180.85,180.96,30892.0,180.87,180.98,180.85,180.96,30892.0
2020-09-04 13:00:00,180.95,180.95,180.78,180.82,45199.0,180.95,180.95,180.78,180.82,45199.0
2020-09-04 13:05:00,180.82,180.89,180.78,180.83,37432.0,180.82,180.89,180.78,180.83,37432.0
2020-09-04 13:10:00,180.83,180.84,180.73,180.75,27954.0,180.83,180.84,180.73,180.75,27954.0
2020-09-04 13:15:00,180.74,180.77,180.66,180.7,56993.0,180.74,180.77,180.66,180.7,56993.0
2020-09-04 13:20:00,180.71,180.95,180.7,180.94,49673.0,180.71,180.95,180.7,180.94,49673.0
2020-09-04 13:25:00,180.94,181.05,180.86,181.01,47023.0,180.94,181.05,180.86,181.01,47023.0
2020-09-04 13:30:00,181.0,181.05,180.94,180.98,28456.0,181.0,181.05,180.94,180.98,28456.0
2020-09-04 13:35:00,180.99,181.15,180.92,181.13,138225.0,180.99,181.15,180.92,181.13,138225.0
2020-09-04 13:40:00,181.14,181.15,181.09,181.13,38446.0,181.14,181.15,181.09,181.13,38446.0
2020-09-04 13:45:00,181.13,181.21,181.11,181.13,64245.0,181.13,181.21,181.11,181.13,64245.0
2020-09-04 13:50:00,181.12,181.13,180.91,181.12,92852.0,181.12,181.13,180.91,181.12,92852.0
2020-09-04 13:55:00,181.13,181.4,181.1,181.33,246480.0,181.13,181.4,181.1,181.33,246480.0
2020-09-04 14:00:00,181.31,181.39,181.27,181.32,82761.0,181.31,181.39,181.27,181.32,82761.0
2020-09-04 14:05:00,181.33,181.41,181.29,181.38,59832.0,181.33,181.41,181.29,181.38,59832.0
2020-09-04 14:10:00,181.38,181.4,181.33,181.36,121216.0,181.38,181.4,181.33,181.36,121216.0
2020-09-04 14:15:00,181.35,181.47,181.35,181.36,104977.0,181.35,181.47,181.35,181.36,104977.0
2020-09-04 14:20:00,181.37,181.41,181.17,181.37,88294.0,181.37,181.41,181.17,181.37,88294.0
2020-09-04 14:25:00,181.37,181.49,181.31,181.43,77189.0,181.37,181.49,181.31,181.43,77189.0
2020-09-04 14:30:00,181.42,181.49,181.36,181.49,82307.0,181.42,181.49,181.36,181.49,82307.0
2020-09-04 14:35:00,181.49,181.73,181.48,181.6,122575.0,181.49,181.73,181.48,181.6,122575.0
2020-09-04 14:40:00,181.61,181.99,181.61,181.94,109289.0,181.61,181.99,181.61,181.94,109289.0
2020-09-04 14:45:00,181.95,182.1,181.93,182.0,80562.0,181.95,182.1,181.93,182.0,80562.0
2020-09-04 14:50:00,182.0,182.0,181.69,181.72,89267.0,182.0,182.0,181.69,181.72,89267.0
2020-09-04 14:55:00,181.74,181.93,181.74,181.86,44597.0,181.74,181.93,181.74,181.86,44597.0
2020-09-04 15:00:00,181.85,181.89,181.77,181.88,92385.0,181.85,181.89,181.77,181.88,92385.0
2020-09-04 15:05:00,181.86,181.89,181.72,181.84,73009.0,181.86,181.89,181.72,181.84,73009.0
2020-09-04 15:10:00,181.84,181.84,181.62,181.64,115895.0,181.84,181.84,181.62,181.64,115895.0
2020-09-04 15:15:00,181.65,181.81,181.64,181.76,45944.0,181.65,181.81,181.64,181.76,45944.0
2020-09-04 15:20:00,181.75,181.85,181.73,181.85,68839.0,181.75,181.85,181.73,181.85,68839.0
2020-09-04 15:25:00,181.83,181.86,181.72,181.74,25070.0,181.83,181.86,181.72,181.74,25070.0
2020-09-04 15:30:00,181.74,181.79,181.67,181.75,44398.0,181.74,181.79,181.67,181.75,44398.0
2020-09-04 15:35:00,181.75,181.82,181.56,181.77,230449.0,181.75,181.82,181.56,181.77,230449.0
2020-09-04 15:40:00,181.77,181.91,181.69,181.77,175403.0,181.77,181.91,181.69,181.77,175403.0
2020-09-04 15:45:00,181.76,181.94,181.7,181.72,133891.0,181.76,181.94,181.7,181.72,133891.0
2020-09-04 15:50:00,181.71,181.93,181.7,181.86,160221.0,181.71,181.93,181.7,181.86,160221.0
2020-09-04 15:55:00,181.85,181.85,181.64,181.69,336289.0,181.85,181.85,181.64,181.69,336289.0
2020-09-08 09:30:00,179.5,179.88,179.4,179.65,1047678.0,179.5,179.88,179.4,179.65,1047678.0
2020-09-08 09:35:00,179.65,179.69,179.4,179.59,531730.0,179.65,179.69,179.4,179.59,531730.0
2020-09-08 09:40:00,179.57,179.57,179.13,179.29,363023.0,179.57,179.57,179.13,179.29,363023.0
2020-09-08 09:45:00,179.28,179.38,179.11,179.16,486144.0,179.28,179.38,179.11,179.16,486144.0
2020-09-08 09:50:00,179.16,179.75,179.02,179.57,385059.0,179.16,179.75,179.02,179.57,385059.0
2020-09-08 09:55:00,179.61,179.8,179.47,179.63,457471.0,179.61,179.8,179.47,179.63,457471.0
2020-09-08 10:00:00,179.63,179.77,179.47,179.5,140031.0,179.63,179.77,179.47,179.5,140031.0
2020-09-08 10:05:00,179.5,179.87,179.37,179.85,82980.0,179.5,179.87,179.37,179.85,82980.0
2020-09-08 10:10:00,179.85,180.2,179.84,180.15,249106.0,179.85,180.2,179.84,180.15,249106.0
2020-09-08 10:15:00,180.14,180.44,180.07,180.23,346380.0,180.14,180.44,180.07,180.23,346380.0
2020-09-08 10:20:00,180.25,180.35,180.05,180.17,191144.0,180.25,180.35,180.05,180.17,191144.0
2020-09-08 10:25:00,180.21,180.59,180.19,180.59,134518.0,180.21,180.59,180.19,180.59,134518.0
2020-09-08 10:30:00,180.6,180.92,180.15,180.33,264456.0,180.6,180.92,180.15,180.33,264456.0
2020-09-08 10:35:00,180.34,180.37,180.06,180.34,235762.0,180.34,180.37,180.06,180.34,235762.0
2020-09-08 10:40:00,180.38,180.54,180.05,180.33,58750.0,180.38,180.54,180.05,180.33,58750.0
2020-09-08 10:45:00,180.32,180.54,180.06,180.09,73595.0,180.32,180.54,180.06,180.09,73595.0
2020-09-08 10:50:00,180.08,180.47,180.08,180.4,36491.0,180.08,180.47,180.08,180.4,36491.0
2020-09-08 10:55:00,180.4,180.5,180.28,180.45,64197.0,180.4,180.5,180.28,180.45,64197.0
2020-09-08 11:00:00,180.44,180.61,180.26,180.61,50874.0,180.44,180.61,180.26,180.61,50874.0
2020-09-08 11:05:00,180.64,180.83,180.4,180.83,167845.0,180.64,180.83,180.4,180.83,167845.0
2020-09-08 11:10:00,180.82,181.05,180.73,180.92,208208.0,180.82,181.05,180.73,180.92,208208.0
2020-09-08 11:15:00,180.92,180.99,180.78,180.82,73748.0,180.92,180.99,180.78,180.82,73748.0
2020-09-08 11:20:00,180.83,180.95,180.69,180.92,87229.0,180.83,180.95,180.69,180.92,87229.0
2020-09-08 11:25:00,180.92,181.18,180.91,181.11,70956.0,180.92,181.18,180.91,181.11,70956.0
2020-09-08 11:30:00,181.11,181.18,180.91,181.01,80866.0,181.11,181.18,180.91,181.01,80866.0
2020-09-08 11:35:00,181.03,181.09,180.96,180.99,84833.0,181.03,181.09,180.96,180.99,84833.0
2020-09-08 11:40:00,181.0,181.13,180.92,181.13,74818.0,181.0,181.13,180.92,181.13,74818.0
2020-09-08 11:45:00,181.15,181.17,180.91,180.96,45426.0,181.15,181.17,180.91,180.96,45426.0
2020-09-08 11:50:00,180.96,181.01,180.84,180.92,30542.0,180.96,181.01,180.84,180.92,30542.0
2020-09-08 11:55:00,180.91,181.13,180.89,181.05,24119.0,180.91,181.13,180.89,181.05,24119.0
2020-09-08 12:00:00,181.06,181.33,180.96,181.33,38236.0,181.06,181.33,180.96,181.33,38236.0
2020-09-08 12:05:00,181.35,181.48,181.25,181.38,51153.0,181.35,181.48,181.25,181.38,51153.0
2020-09-08 12:10:00,181.37,181.72,181.37,181.61,190731.0,181.37,181.72,181.37,181.61,190731.0
2020-09-08 12:15:00,181.59,181.93,181.56,181.91,183142.0,181.59,181.93,181.56,181.91,183142.0
2020-09-08 12:20:00,181.94,181.99,181.81,181.84,134485.0,181.94,181.99,181.81,181.84,134485.0
2020-09-08 12:25:00,181.85,181.91,181.63,181.68,55768.0,181.85,181.91,181.63,181.68,55768.0
2020-09-08 12:30:00,181.69,181.81,181.61,181.78,79365.0,181.69,181.81,181.61,181.78,79365.0
2020-09-08 12:35:00,181.78,181.78,181.67,181.7,74680.0,181.78,181.78,181.67,181.7,74680.0
2020-09-08 12:40:00,181.68,181.85,181.65,181.8,101521.0,181.68,181.85,181.65,181.8,101521.0
2020-09-08 12:45:00,181.81,182.02,181.78,181.99,90694.0,181.81,182.02,181.78,181.99,90694.0
2020-09-08 12:50:00,181.99,182.0,181.86,181.93,78945.0,181.99,182.0,181.86,181.93,78945.0
2020-09-08 12:55:00,181.94,182.12,181.91,182.08,131906.0,181.94,182.12,181.91,182.08,131906.0
2020-09-08 13:00:00,182.11,182.17,181.84,181.87,85462.0,182.11,182.17,181.84,181.87,85462.0
2020-09-08 13:05:00,181.86,181.92,181.8,181.88,69327.0,181.86,181.92,181.8,181.88,69327.0
2020-09-08 13:10:00,181.87,182.04,181.86,182.0,70396.0,181.87,182.04,181.86,182.0,70396.0
2020-09-08 13:15:00,182.03,182.11,182.0,182.03,66335.0,182.03,182.11,182.0,182.03,66335.0
2020-09-08 13:20:00,182.02,182.04,181.89,181.94,63153.0,182.02,182.04,181.89,181.94,63153.0
2020-09-08 13:25:00,181.86,181.87,181.74,181.76,89074.0,181.86,181.87,181.74,181.76,89074.0
2020-09-08 13:30:00,181.75,182.02,181.75,181.95,106948.0,181.75,182.02,181.75,181.95,106948.0
2020-09-08 13:35:00,181.95,182.1,181.93,182.03,83642.0,181.95,182.1,181.93,182.03,83642.0
2020-09-08 13:40:00,182.02,182.07,181.96,181.96,41837.0,182.02,182.07,181.96,181.96,41837.0
2020-09-08 13:45:00,181.98,182.23,181.97,182.21,79742.0,181.98,182.23,181.97,182.21,79742.0
2020-09-08 13:50:00,182.21,182.27,182.15,182.17,117705.0,182.21,182.27,182.15,182.17,117705.0
2020-09-08 13:55:00,182.18,182.2,182.13,182.16,35371.0,182.18,182.2,182.13,182.16,35371.0
2020-09-08 14:00:00,182.18,182.21,182.02,182.04,74204.0,182.18,182.21,182.02,182.04,74204.0
2020-09-08 14:05:00,182.05,182.12,182.03,182.08,92212.0,182.05,182.12,182.03,182.08,92212.0
2020-09-08 14:10:00,182.08,182.12,181.94,181.94,65200.0,182.08,182.12,181.94,181.94,65200.0
2020-09-08 14:15:00,181.93,182.0,181.81,181.87,70984.0,181.93,182.0,181.81,181.87,70984.0
2020-09-08 14:20:00,181.87,181.9,181.73,181.76,55662.0,181.87,181.9,181.73,181.76,55662.0
2020-09-08 14:25:00,181.78,181.95,181.78,181.84,69872.0,181.78,181.95,181.78,181.84,69872.0
2020-09-08 14:30:00,181.88,181.94,181.83,181.86,31230.0,181.88,181.94,181.83,181.86,31230.0
2020-09-08 14:35:00,181.87,181.87,181.49,181.51,145948.0,181.87,181.87,181.49,181.51,145948.0
2020-09-08 14:40:00,181.53,181.69,181.51,181.51,73777.0,181.53,181.69,181.51,181.51,73777.0
2020-09-08 14:45:00,181.53,181.64,181.45,181.48,79158.0,181.53,181.64,181.45,181.48,79158.0
2020-09-08 14:50:00,181.5,181.56,181.25,181.28,106191.0,181.5,181.56,181.25,181.28,106191.0
2020-09-08 14:55:00,181.29,181.51,181.27,181.41,61342.0,181.29,181.51,181.27,181.41,61342.0
2020-09-08 15:00:00,181.41,181.44,181.17,181.22,69041.0,181.41,181.44,181.17,181.22,69041.0
2020-09-08 15:05:00,181.21,181.28,181.07,181.24,116601.0,181.21,181.28,181.07,181.24,116601.0
2020-09-08 15:10:00,181.25,181.43,181.17,181.39,131606.0,181.25,181.43,181.17,181.39,131606.0
2020-09-08 15:15:00,181.38,181.44,181.28,181.31,82151.0,181.38,181.44,181.28,181.31,82151.0
2020-09-08 15:20:00,181.31,181.5,181.3,181.43,86692.0,181.31,181.5,181.3,181.43,86692.0
2020-09-08 15:25:00,181.44,181.6,181.41,181.46,85631.0,181.44,181.6,181.41,181.46,85631.0
2020-09-08 15:30:00,181.45,181.51,181.41,181.42,196058.0,181.45,181.51,181.41,181.42,196058.0
2020-09-08 15:35:00,181.41,181.59,181.4,181.54,169228.0,181.41,181.59,181.4,181.54,169228.0
2020-09-08 15:40:00,181.55,181.59,181.5,181.56,112905.0,181.55,181.59,181.5,181.56,112905.0
2020-09-08 15:45:00,181.56,181.62,181.51,181.62,91274.0,181.56,181.62,181.51,181.62,91274.0
2020-09-08 15:50:00,181.61,181.61,181.45,181.47,133569.0,181.61,181.61,181.45,181.47,133569.0
2020-09-08 15:55:00,181.47,181.47,181.27,181.32,414286.0,181.47,181.47,181.27,181.32,414286.0
2020-09-09 09:30:00,182.5,182.75,182.44,182.72,347847.0,182.5,182.75,182.44,182.72,347847.0
2020-09-09 09:35:00,182.72,182.75,182.22,182.25,217913.0,182.72,182.75,182.22,182.25,217913.0
2020-09-09 09:40:00,182.25,182.64,182.19,182.61,139764.0,182.25,182.64,182.19,182.61,139764.0
2020-09-09 09:45:00,182.63,182.72,182.38,182.61,190587.0,182.63,182.72,182.38,182.61,190587.0
2020-09-09 09:50:00,182.63,182.8,182.57,182.75,95940.0,182.63,182.8,182.57,182.75,95940.0
2020-09-09 09:55:00,182.74,182.99,182.58,182.92,216676.0,182.74,182.99,182.58,182.92,216676.0
2020-09-09 10:00:00,182.91,183.04,182.6,182.68,163853.0,182.91,183.04,182.6,182.68,163853.0
2020-09-09 10:05:00,182.69,182.75,182.48,182.53,70634.0,182.69,182.75,182.48,182.53,70634.0
2020-09-09 10:10:00,182.52,182.87,182.5,182.76,65558.0,182.52,182.87,182.5,182.76,65558.0
2020-09-09 10:15:00,182.8,182.87,182.45,182.46,104687.0,182.8,182.87,182.45,182.46,104687.0
2020-09-09 10:20:00,182.45,182.51,182.26,182.36,133601.0,182.45,182.51,182.26,182.36,133601.0
2020-09-09 10:25:00,182.37,182.76,182.36,182.73,93499.0,182.37,182.76,182.36,182.73,93499.0
2020-09-09 10:30:00,182.71,182.8,182.56,182.78,103679.0,182.71,182.8,182.56,182.78,103679.0
2020-09-09 10:35:00,182.75,182.97,182.75,182.93,107390.0,182.75,182.97,182.75,182.93,107390.0
2020-09-09 10:40:00,182.95,183.0,182.83,182.83,98523.0,182.95,183.0,182.83,182.83,98523.0
2020-09-09 10:45:00,182.84,183.03,182.84,182.88,80767.0,182.84,183.03,182.84,182.88,80767.0
2020-09-09 10:50:00,182.86,183.01,182.74,182.74,70446.0,182.86,183.01,182.74,182.74,70446.0
2020-09-09 10:55:00,182.74,182.83,182.64,182.73,73586.0,182.74,182.83,182.64,182.73,73586.0
2020-09-09 11:00:00,182.75,182.91,182.66,182.86,64372.0,182.75,182.91,182.66,182.86,64372.0
2020-09-09 11:05:00,182.86,182.86,182.62,182.64,69978.0,182.86,182.86,182.62,182.64,69978.0
2020-09-09 11:10:00,182.64,182.81,182.57,182.75,49058.0,182.64,182.81,182.57,182.75,49058.0
2020-09-09 11:15:00,182.77,182.8,182.55,182.6,28534.0,182.77,182.8,182.55,182.6,28534.0
2020-09-09 11:20:00,182.58,182.7,182.56,182.61,38956.0,182.58,182.7,182.56,182.61,38956.0
2020-09-09 11:25:00,182.61,182.75,182.6,182.75,20234.0,182.61,182.75,182.6,182.75,20234.0
2020-09-09 11:30:00,182.74,182.8,182.68,182.78,31484.0,182.74,182.8,182.68,182.78,31484.0
2020-09-09 11:35:00,182.79,182.82,182.55,182.57,46052.0,182.79,182.82,182.55,182.57,46052.0
2020-09-09 11:40:00,182.55,182.56,182.49,182.49,45516.0,182.55,182.56,182.49,182.49,45516.0
2020-09-09 11:45:00,182.49,182.54,182.47,182.47,21057.0,182.49,182.54,182.47,182.47,21057.0
2020-09-09 11:50:00,182.46,182.58,182.46,182.55,41180.0,182.46,182.58,182.46,182.55,41180.0
2020-09-09 11:55:00,182.56,182.57,182.44,182.49,30610.0,182.56,182.57,182.44,182.49,30610.0
2020-09-09 12:00:00,182.53,182.61,182.52,182.56,44169.0,182.53,182.61,182.52,182.56,44169.0
2020-09-09 12:05:00,182.56,182.65,182.51,182.63,42511.0,182.56,182.65,182.51,182.63,42511.0
2020-09-09 12:10:00,182.63,182.7,182.62,182.64,35939.0,182.63,182.7,182.62,182.64,35939.0
2020-09-09 12:15:00,182.62,182.66,182.6,182.66,26417.0,182.62,182.66,182.6,182.66,26417.0
2020-09-09 12:20:00,182.67,182.73,182.66,182.68,18087.0,182.67,182.73,182.66,182.68,18087.0
2020-09-09 12:25:00,182.67,182.73,182.65,182.73,69825.0,182.67,182.73,182.65,182.73,69825.0
2020-09-09 12:30:00,182.72,182.8,182.7,182.79,27753.0,182.72,182.8,182.7,182.79,27753.0
2020-09-09 12:35:00,182.78,182.97,182.78,182.94,35846.0,182.78,182.97,182.78,182.94,35846.0
2020-09-09 12:40:00,182.94,183.03,182.92,182.98,51291.0,182.94,183.03,182.92,182.98,51291.0
2020-09-09 12:45:00,182.99,183.05,182.93,182.98,49077.0,182.99,183.05,182.93,182.98,49077.0
2020-09-09 12:50:00,182.98,183.04,182.98,183.0,26614.0,182.98,183.04,182.98,183.0,26614.0
2020-09-09 12:55:00,183.04,183.05,182.99,183.0,23254.0,183.04,183.05,182.99,183.0,23254.0
2020-09-09 13:00:00,183.0,183.03,182.88,182.98,78477.0,183.0,183.03,182.88,182.98,78477.0
2020-09-09 13:05:00,182.99,183.05,182.98,183.0,44792.0,182.99,183.05,182.98,183.0,44792.0
2020-09-09 13:10:00,183.02,183.02,182.94,182.97,107300.0,183.02,183.02,182.94,182.97,107300.0
2020-09-09 13:15:00,182.97,183.02,182.94,182.97,194711.0,182.97,183.02,182.94,182.97,194711.0
2020-09-09 13:20:00,182.97,182.97,182.81,182.81,74055.0,182.97,182.97,182.81,182.81,74055.0
2020-09-09 13:25:00,182.82,182.91,182.72,182.86,68948.0,182.82,182.91,182.72,182.86,68948.0
2020-09-09 13:30:00,182.84,182.87,182.77,182.81,104505.0,182.84,182.87,182.77,182.81,104505.0
2020-09-09 13:35:00,182.82,182.87,182.8,182.81,25640.0,182.82,182.87,182.8,182.81,25640.0
2020-09-09 13:40:00,182.84,182.85,182.74,182.77,14016.0,182.84,182.85,182.74,182.77,14016.0
2020-09-09 13:45:00,182.76,182.9,182.74,182.86,38761.0,182.76,182.9,182.74,182.86,38761.0
2020-09-09 13:50:00,182.85,182.89,182.82,182.82,48123.0,182.85,182.89,182.82,182.82,48123.0
2020-09-09 13:55:00,182.82,182.83,182.76,182.77,43022.0,182.82,182.83,182.76,182.77,43022.0
2020-09-09 14:00:00,182.77,182.8,182.7,182.75,89470.0,182.77,182.8,182.7,182.75,89470.0
2020-09-09 14:05:00,182.76,182.76,182.69,182.69,27278.0,182.76,182.76,182.69,182.69,27278.0
2020-09-09 14:10:00,182.7,182.77,182.67,182.77,30540.0,182.7,182.77,182.67,182.77,30540.0
2020-09-09 14:15:00,182.76,182.77,182.61,182.74,58253.0,182.76,182.77,182.61,182.74,58253.0
2020-09-09 14:20:00,182.73,182.77,182.71,182.75,16963.0,182.73,182.77,182.71,182.75,16963.0
2020-09-09 14:25:00,182.76,182.88,182.75,182.87,33308.0,182.76,182.88,182.75,182.87,33308.0
2020-09-09 14:30:00,182.88,182.89,182.85,182.88,27506.0,182.88,182.89,182.85,182.88,27506.0
2020-09-09 14:35:00,182.87,182.88,182.8,182.83,34300.0,182.87,182.88,182.8,182.83,34300.0
2020-09-09 14:40:00,182.83,182.87,182.76,182.86,24255.0,182.83,182.87,182.76,182.86,24255.0
2020-09-09 14:45:00,182.87,182.96,182.86,182.95,53808.0,182.87,182.96,182.86,182.95,53808.0
2020-09-09 14:50:00,182.95,183.07,182.93,183.03,59473.0,182.95,183.07,182.93,183.03,59473.0
2020-09-09 14:55:00,183.02,183.15,183.01,183.12,79586.0,183.02,183.15,183.01,183.12,79586.0
2020-09-09 15:00:00,183.12,183.16,182.98,182.99,84338.0,183.12,183.16,182.98,182.99,84338.0
2020-09-09 15:05:00,182.98,183.1,182.97,183.06,67435.0,182.98,183.1,182.97,183.06,67435.0
2020-09-09 15:10:00,183.06,183.14,183.03,183.06,44165.0,183.06,183.14,183.03,183.06,44165.0
2020-09-09 15:15:00,183.06,183.22,183.05,183.17,95431.0,183.06,183.22,183.05,183.17,95431.0
2020-09-09 15:20:00,183.18,183.22,183.12,183.2,81179.0,183.18,183.22,183.12,183.2,81179.0
2020-09-09 15:25:00,183.2,183.22,183.13,183.17,85316.0,183.2,183.22,183.13,183.17,85316.0
2020-09-09 15:30:00,183.17,183.19,183.06,183.07,142459.0,183.17,183.19,183.06,183.07,142459.0
2020-09-09 15:35:00,183.07,183.15,183.05,183.07,84032.0,183.07,183.15,183.05,183.07,84032.0
2020-09-09 15:40:00,183.06,183.1,183.01,183.04,96703.0,183.06,183.1,183.01,183.04,96703.0
2020-09-09 15:45:00,183.04,183.04,182.91,182.95,126156.0,183.04,183.04,182.91,182.95,126156.0
2020-09-09 15:50:00,182.95,183.08,182.94,183.07,110575.0,182.95,183.08,182.94,183.07,110575.0
2020-09-09 15:55:00,183.08,183.08,182.97,183.02,177614.0,183.08,183.08,182.97,183.02,177614.0
2020-09-10 09:30:00,184.23,184.28,183.96,184.0,365857.0,184.23,184.28,183.96,184.0,365857.0
2020-09-10 09:35:00,184.07,184.24,184.0,184.04,123120.0,184.07,184.24,184.0,184.04,123120.0
2020-09-10 09:40:00,184.02,184.21,183.85,184.2,116566.0,184.02,184.21,183.85,184.2,116566.0
2020-09-10 09:45:00,184.2,184.43,184.08,184.35,97692.0,184.2,184.43,184.08,184.35,97692.0
2020-09-10 09:50:00,184.34,184.42,184.14,184.35,136884.0,184.34,184.42,184.14,184.35,136884.0
2020-09-10 09:55:00,184.34,184.5,184.28,184.33,142864.0,184.34,184.5,184.28,184.33,142864.0
2020-09-10 10:00:00,184.32,184.55,184.28,184.53,166342.0,184.32,184.55,184.28,184.53,166342.0
2020-09-10 10:05:00,184.51,184.65,184.42,184.65,140116.0,184.51,184.65,184.42,184.65,140116.0
2020-09-10 10:10:00,184.62,184.68,184.24,184.3,167751.0,184.62,184.68,184.24,184.3,167751.0
2020-09-10 10:15:00,184.28,184.46,184.22,184.44,85890.0,184.28,184.46,184.22,184.44,85890.0
2020-09-10 10:20:00,184.46,184.46,184.2,184.2,118791.0,184.46,184.46,184.2,184.2,118791.0
2020-09-10 10:25:00,184.2,184.2,183.9,184.01,253600.0,184.2,184.2,183.9,184.01,253600.0
2020-09-10 10:30:00,184.02,184.28,183.99,184.21,109366.0,184.02,184.28,183.99,184.21,109366.0
2020-09-10 10:35:00,184.22,184.24,184.0,184.07,62907.0,184.22,184.24,184.0,184.07,62907.0
2020-09-10 10:40:00,184.07,184.11,183.96,184.03,181030.0,184.07,184.11,183.96,184.03,181030.0
2020-09-10 10:45:00,184.03,184.14,183.54,183.55,289110.0,184.03,184.14,183.54,183.55,289110.0
2020-09-10 10:50:00,183.53,183.83,183.47,183.75,96666.0,183.53,183.83,183.47,183.75,96666.0
2020-09-10 10:55:00,183.7,183.86,183.45,183.6,170691.0,183.7,183.86,183.45,183.6,170691.0
2020-09-10 11:00:00,183.6,183.9,183.47,183.88,93284.0,183.6,183.9,183.47,183.88,93284.0
2020-09-10 11:05:00,183.86,183.96,183.77,183.82,57544.0,183.86,183.96,183.77,183.82,57544.0
2020-09-10 11:10:00,183.84,183.95,183.69,183.89,134914.0,183.84,183.95,183.69,183.89,134914.0
2020-09-10 11:15:00,183.87,183.88,183.67,183.77,33888.0,183.87,183.88,183.67,183.77,33888.0
2020-09-10 11:20:00,183.77,183.95,183.73,183.88,176578.0,183.77,183.95,183.73,183.88,176578.0
2020-09-10 11:25:00,183.88,183.99,183.88,183.98,53011.0,183.88,183.99,183.88,183.98,53011.0
2020-09-10 11:30:00,183.99,184.08,183.91,183.92,53790.0,183.99,184.08,183.91,183.92,53790.0
2020-09-10 11:35:00,183.93,184.02,183.91,183.96,33939.0,183.93,184.02,183.91,183.96,33939.0
2020-09-10 11:40:00,183.93,184.18,183.89,184.13,47367.0,183.93,184.18,183.89,184.13,47367.0
2020-09-10 11:45:00,184.13,184.2,184.1,184.18,21482.0,184.13,184.2,184.1,184.18,21482.0
2020-09-10 11:50:00,184.18,184.19,184.08,184.11,31611.0,184.18,184.19,184.08,184.11,31611.0
2020-09-10 11:55:00,184.11,184.12,183.96,183.97,27038.0,184.11,184.12,183.96,183.97,27038.0
2020-09-10 12:00:00,183.97,184.1,183.87,183.92,47216.0,183.97,184.1,183.87,183.92,47216.0
2020-09-10 12:05:00,183.92,184.09,183.92,184.02,40556.0,183.92,184.09,183.92,184.02,40556.0
2020-09-10 12:10:00,184.01,184.03,183.86,183.88,48400.0,184.01,184.03,183.86,183.88,48400.0
2020-09-10 12:15:00,183.87,183.98,183.83,183.96,54751.0,183.87,183.98,183.83,183.96,54751.0
2020-09-10 12:20:00,183.96,183.99,183.73,183.8,47340.0,183.96,183.99,183.73,183.8,47340.0
2020-09-10 12:25:00,183.8,183.8,183.69,183.71,45331.0,183.8,183.8,183.69,183.71,45331.0
2020-09-10 12:30:00,183.73,183.86,183.73,183.82,35282.0,183.73,183.86,183.73,183.82,35282.0
2020-09-10 12:35:00,183.82,183.82,183.54,183.57,40633.0,183.82,183.82,183.54,183.57,40633.0
2020-09-10 12:40:00,183.56,183.59,183.4,183.42,67448.0,183.56,183.59,183.4,183.42,67448.0
2020-09-10 12:45:00,183.4,183.4,183.21,183.37,107978.0,183.4,183.4,183.21,183.37,107978.0
2020-09-10 12:50:00,183.37,183.49,183.34,183.42,51662.0,183.37,183.49,183.34,183.42,51662.0
2020-09-10 12:55:00,183.43,183.5,183.32,183.49,98456.0,183.43,183.5,183.32,183.49,98456.0
2020-09-10 13:00:00,183.49,183.54,183.42,183.54,44261.0,183.49,183.54,183.42,183.54,44261.0
2020-09-10 13:05:00,183.54,183.58,183.51,183.57,70692.0,183.54,183.58,183.51,183.57,70692.0
2020-09-10 13:10:00,183.58,183.67,183.57,183.63,12360.0,183.58,183.67,183.57,183.63,12360.0
2020-09-10 13:15:00,183.62,183.72,183.6,183.7,31907.0,183.62,183.72,183.6,183.7,31907.0
2020-09-10 13:20:00,183.7,183.8,183.65,183.67,58157.0,183.7,183.8,183.65,183.67,58157.0
2020-09-10 13:25:00,183.66,183.71,183.57,183.67,37736.0,183.66,183.71,183.57,183.67,37736.0
2020-09-10 13:30:00,183.66,183.86,183.65,183.78,20493.0,183.66,183.86,183.65,183.78,20493.0
2020-09-10 13:35:00,183.8,183.83,183.72,183.75,37411.0,183.8,183.83,183.72,183.75,37411.0
2020-09-10 13:40:00,183.75,183.81,183.7,183.71,25142.0,183.75,183.81,183.7,183.71,25142.0
2020-09-10 13:45:00,183.72,183.76,183.67,183.68,56564.0,183.72,183.76,183.67,183.68,56564.0
2020-09-10 13:50:00,183.68,183.75,183.58,183.6,70655.0,183.68,183.75,183.58,183.6,70655.0
2020-09-10 13:55:00,183.61,183.74,183.61,183.72,34185.0,183.61,183.74,183.61,183.72,34185.0
2020-09-10 14:00:00,183.71,183.76,183.66,183.75,72186.0,183.71,183.76,183.66,183.75,72186.0
2020-09-10 14:05:00,183.75,183.77,183.54,183.62,66583.0,183.75,183.77,183.54,183.62,66583.0
2020-09-10 14:10:00,183.63,183.66,183.45,183.46,58392.0,183.63,183.66,183.45,183.46,58392.0
2020-09-10 14:15:00,183.47,183.49,183.31,183.34,72661.0,183.47,183.49,183.31,183.34,72661.0
2020-09-10 14:20:00,183.33,183.42,183.06,183.08,84879.0,183.33,183.42,183.06,183.08,84879.0
2020-09-10 14:25:00,183.08,183.25,182.87,182.87,117950.0,183.08,183.25,182.87,182.87,117950.0
2020-09-10 14:30:00,182.88,183.09,182.85,182.99,135189.0,182.88,183.09,182.85,182.99,135189.0
2020-09-10 14:35:00,182.99,183.16,182.96,183.13,65182.0,182.99,183.16,182.96,183.13,65182.0
2020-09-10 14:40:00,183.14,183.14,182.99,183.02,40457.0,183.14,183.14,182.99,183.02,40457.0
2020-09-10 14:45:00,183.06,183.22,183.05,183.18,29607.0,183.06,183.22,183.05,183.18,29607.0
2020-09-10 14:50:00,183.14,183.18,183.03,183.03,29536.0,183.14,183.18,183.03,183.03,29536.0
2020-09-10 14:55:00,183.07,183.31,183.04,183.11,40323.0,183.07,183.31,183.04,183.11,40323.0
2020-09-10 15:00:00,183.17,183.24,182.86,182.89,100805.0,183.17,183.24,182.86,182.89,100805.0
2020-09-10 15:05:00,182.92,183.0,182.77,182.87,67849.0,182.92,183.0,182.77,182.87,67849.0
2020-09-10 15:10:00,182.87,182.93,182.63,182.86,96012.0,182.87,182.93,182.63,182.86,96012.0
2020-09-10 15:15:00,182.85,182.95,182.55,182.55,110815.0,182.85,182.95,182.55,182.55,110815.0
2020-09-10 15:20:00,182.58,182.71,182.53,182.55,76580.0,182.58,182.71,182.53,182.55,76580.0
2020-09-10 15:25:00,182.54,182.54,182.31,182.48,171169.0,182.54,182.54,182.31,182.48,171169.0
2020-09-10 15:30:00,182.44,182.52,182.37,182.48,141712.0,182.44,182.52,182.37,182.48,141712.0
2020-09-10 15:35:00,182.47,182.49,182.35,182.48,85136.0,182.47,182.49,182.35,182.48,85136.0
2020-09-10 15:40:00,182.48,182.62,182.44,182.47,100676.0,182.48,182.62,182.44,182.47,100676.0
2020-09-10 15:45:00,182.48,182.48,182.28,182.31,132509.0,182.48,182.48,182.28,182.31,132509.0
2020-09-10 15:50:00,182.31,182.54,182.31,182.53,166763.0,182.31,182.54,182.31,182.53,166763.0
2020-09-10 15:55:00,182.53,182.6,182.41,182.42,258536.0,182.53,182.6,182.41,182.42,258536.0
2020-09-11 09:30:00,183.14,183.25,182.81,182.81,143717.0,183.14,183.25,182.81,182.81,143717.0
2020-09-11 09:35:00,182.84,183.2,182.79,183.08,92874.0,182.84,183.2,182.79,183.08,92874.0
2020-09-11 09:40:00,183.08,183.46,183.0,183.41,154363.0,183.08,183.46,183.0,183.41,154363.0
2020-09-11 09:45:00,183.45,183.55,183.4,183.52,157351.0,183.45,183.55,183.4,183.52,157351.0
2020-09-11 09:50:00,183.51,183.55,183.34,183.36,104799.0,183.51,183.55,183.34,183.36,104799.0
2020-09-11 09:55:00,183.35,183.38,183.19,183.25,96287.0,183.35,183.38,183.19,183.25,96287.0
2020-09-11 10:00:00,183.25,183.26,182.89,182.9,199305.0,183.25,183.26,182.89,182.9,199305.0
2020-09-11 10:05:00,182.9,183.12,182.88,183.0,87599.0,182.9,183.12,182.88,183.0,87599.0
2020-09-11 10:10:00,183.04,183.15,182.78,183.14,110390.0,183.04,183.15,182.78,183.14,110390.0
2020-09-11 10:15:00,183.12,183.16,182.98,183.15,67720.0,183.12,183.16,182.98,183.15,67720.0
2020-09-11 10:20:00,183.19,183.34,183.09,183.31,66474.0,183.19,183.34,183.09,183.31,66474.0
2020-09-11 10:25:00,183.27,183.31,183.11,183.24,45716.0,183.27,183.31,183.11,183.24,45716.0
2020-09-11 10:30:00,183.22,183.23,182.86,182.98,77036.0,183.22,183.23,182.86,182.98,77036.0
2020-09-11 10:35:00,182.98,183.07,182.81,182.88,130863.0,182.98,183.07,182.81,182.88,130863.0
2020-09-11 10:40:00,182.86,182.99,182.8,182.99,86067.0,182.86,182.99,182.8,182.99,86067.0
2020-09-11 10:45:00,182.98,183.01,182.89,182.98,116159.0,182.98,183.01,182.89,182.98,116159.0
2020-09-11 10:50:00,183.0,183.09,182.94,183.07,107165.0,183.0,183.09,182.94,183.07,107165.0
2020-09-11 10:55:00,183.08,183.12,182.92,183.02,82369.0,183.08,183.12,182.92,183.02,82369.0
2020-09-11 11:00:00,183.04,183.05,182.84,183.02,42593.0,183.04,183.05,182.84,183.02,42593.0
2020-09-11 11:05:00,183.01,183.11,183.01,183.09,38269.0,183.01,183.11,183.01,183.09,38269.0
2020-09-11 11:10:00,183.08,183.08,182.95,182.98,35079.0,183.08,183.08,182.95,182.98,35079.0
2020-09-11 11:15:00,182.97,183.12,182.89,183.1,83301.0,182.97,183.12,182.89,183.1,83301.0
2020-09-11 11:20:00,183.07,183.08,182.97,183.02,72704.0,183.07,183.08,182.97,183.02,72704.0
2020-09-11 11:25:00,183.0,183.06,182.97,183.04,94213.0,183.0,183.06,182.97,183.04,94213.0
2020-09-11 11:30:00,183.04,183.08,182.96,183.08,103960.0,183.04,183.08,182.96,183.08,103960.0
2020-09-11 11:35:00,183.07,183.07,182.99,183.04,32173.0,183.07,183.07,182.99,183.04,32173.0
2020-09-11 11:40:00,183.05,183.07,182.99,183.0,29839.0,183.05,183.07,182.99,183.0,29839.0
2020-09-11 11:45:00,183.0,183.09,182.98,183.09,45529.0,183.0,183.09,182.98,183.09,45529.0
2020-09-11 11:50:00,183.08,183.11,183.0,183.04,25554.0,183.08,183.11,183.0,183.04,25554.0
2020-09-11 11:55:00,183.03,183.09,183.02,183.07,37305.0,183.03,183.09,183.02,183.07,37305.0
2020-09-11 12:00:00,183.08,183.09,182.98,182.98,44801.0,183.08,183.09,182.98,182.98,44801.0
2020-09-11 12:05:00,182.99,183.1,182.97,183.03,38928.0,182.99,183.1,182.97,183.03,38928.0
2020-09-11 12:10:00,183.04,183.06,182.99,183.06,8794.0,183.04,183.06,182.99,183.06,8794.0
2020-09-11 12:15:00,183.06,183.08,182.95,183.0,42534.0,183.06,183.08,182.95,183.0,42534.0
2020-09-11 12:20:00,183.01,183.05,182.98,182.99,15038.0,183.01,183.05,182.98,182.99,15038.0
2020-09-11 12:25:00,183.0,183.01,182.97,182.99,23078.0,183.0,183.01,182.97,182.99,23078.0
2020-09-11 12:30:00,182.99,182.99,182.91,182.92,65080.0,182.99,182.99,182.91,182.92,65080.0
2020-09-11 12:35:00,182.9,182.94,182.79,182.81,39668.0,182.9,182.94,182.79,182.81,39668.0
2020-09-11 12:40:00,182.81,182.81,182.46,182.51,77989.0,182.81,182.81,182.46,182.51,77989.0
2020-09-11 12:45:00,182.5,182.6,182.38,182.52,73414.0,182.5,182.6,182.38,182.52,73414.0
2020-09-11 12:50:00,182.53,182.61,182.46,182.61,37895.0,182.53,182.61,182.46,182.61,37895.0
2020-09-11 12:55:00,182.6,182.6,182.38,182.41,52885.0,182.6,182.6,182.38,182.41,52885.0
2020-09-11 13:00:00,182.42,182.53,182.41,182.51,38070.0,182.42,182.53,182.41,182.51,38070.0
2020-09-11 13:05:00,182.51,182.51,182.15,182.15,192236.0,182.51,182.51,182.15,182.15,192236.0
2020-09-11 13:10:00,182.16,182.2,182.05,182.06,127160.0,182.16,182.2,182.05,182.06,127160.0
2020-09-11 13:15:00,182.07,182.28,182.0,182.27,100124.0,182.07,182.28,182.0,182.27,100124.0
2020-09-11 13:20:00,182.29,182.31,182.22,182.23,55102.0,182.29,182.31,182.22,182.23,55102.0
2020-09-11 13:25:00,182.25,182.28,182.11,182.22,57489.0,182.25,182.28,182.11,182.22,57489.0
2020-09-11 13:30:00,182.22,182.27,182.1,182.12,59493.0,182.22,182.27,182.1,182.12,59493.0
2020-09-11 13:35:00,182.13,182.25,182.12,182.21,101188.0,182.13,182.25,182.12,182.21,101188.0
2020-09-11 13:40:00,182.2,182.32,182.16,182.26,52140.0,182.2,182.32,182.16,182.26,52140.0
2020-09-11 13:45:00,182.25,182.31,182.22,182.31,32451.0,182.25,182.31,182.22,182.31,32451.0
2020-09-11 13:50:00,182.3,182.35,182.2,182.29,66180.0,182.3,182.35,182.2,182.29,66180.0
2020-09-11 13:55:00,182.3,182.3,182.1,182.14,92213.0,182.3,182.3,182.1,182.14,92213.0
2020-09-11 14:00:00,182.14,182.26,182.11,182.18,82501.0,182.14,182.26,182.11,182.18,82501.0
2020-09-11 14:05:00,182.17,182.33,182.17,182.27,41342.0,182.17,182.33,182.17,182.27,41342.0
2020-09-11 14:10:00,182.26,182.37,182.26,182.33,48695.0,182.26,182.37,182.26,182.33,48695.0
2020-09-11 14:15:00,182.33,182.35,182.27,182.28,50029.0,182.33,182.35,182.27,182.28,50029.0
2020-09-11 14:20:00,182.29,182.32,182.23,182.31,44429.0,182.29,182.32,182.23,182.31,44429.0
2020-09-11 14:25:00,182.32,182.33,182.26,182.26,48814.0,182.32,182.33,182.26,182.26,48814.0
2020-09-11 14:30:00,182.27,182.41,182.27,182.38,35033.0,182.27,182.41,182.27,182.38,35033.0
2020-09-11 14:35:00,182.38,182.48,182.37,182.46,47768.0,182.38,182.48,182.37,182.46,47768.0
2020-09-11 14:40:00,182.46,182.46,182.33,182.37,38286.0,182.46,182.46,182.33,182.37,38286.0
2020-09-11 14:45:00,182.37,182.38,182.3,182.3,27477.0,182.37,182.38,182.3,182.3,27477.0
2020-09-11 14:50:00,182.3,182.37,182.27,182.35,31523.0,182.3,182.37,182.27,182.35,31523.0
2020-09-11 14:55:00,182.34,182.43,182.25,182.27,31157.0,182.34,182.43,182.25,182.27,31157.0
2020-09-11 15:00:00,182.26,182.27,182.18,182.22,53329.0,182.26,182.27,182.18,182.22,53329.0
2020-09-11 15:05:00,182.22,182.24,182.16,182.19,26365.0,182.22,182.24,182.16,182.19,26365.0
2020-09-11 15:10:00,182.17,182.21,182.14,182.17,51613.0,182.17,182.21,182.14,182.17,51613.0
2020-09-11 15:15:00,182.18,182.28,182.18,182.28,37269.0,182.18,182.28,182.18,182.28,37269.0
2020-09-11 15:20:00,182.27,182.44,182.23,182.4,76686.0,182.27,182.44,182.23,182.4,76686.0
2020-09-11 15:25:00,182.39,182.4,182.33,182.35,29906.0,182.39,182.4,182.33,182.35,29906.0
2020-09-11 15:30:00,182.34,182.44,182.34,182.36,55053.0,182.34,182.44,182.34,182.36,55053.0
2020-09-11 15:35:00,182.35,182.37,182.22,182.24,35882.0,182.35,182.37,182.22,182.24,35882.0
2020-09-11 15:40:00,182.25,182.29,182.19,182.25,99536.0,182.25,182.29,182.19,182.25,99536.0
2020-09-11 15:45:00,182.25,182.39,182.22,182.34,107640.0,182.25,182.39,182.22,182.34,107640.0
2020-09-11 15:50:00,182.34,182.45,182.33,182.35,178157.0,182.34,182.45,182.33,182.35,178157.0
2020-09-11 15:55:00,182.35,182.46,182.34,182.42,226973.0,182.35,182.46,182.34,182.42,226973.0
2020-09-14 09:30:00,183.57,183.75,183.51,183.7,246835.0,183.57,183.75,183.51,183.7,246835.0
2020-09-14 09:35:00,183.73,183.78,183.63,183.72,133501.0,183.73,183.78,183.63,183.72,133501.0
2020-09-14 09:40:00,183.73,183.79,183.7,183.73,128013.0,183.73,183.79,183.7,183.73,128013.0
2020-09-14 09:45:00,183.73,183.83,183.7,183.8,195891.0,183.73,183.83,183.7,183.8,195891.0
2020-09-14 09:50:00,183.8,183.98,183.77,183.87,370581.0,183.8,183.98,183.77,183.87,370581.0
2020-09-14 09:55:00,183.86,184.0,183.84,183.89,84172.0,183.86,184.0,183.84,183.89,84172.0
2020-09-14 10:00:00,183.91,184.0,183.85,183.92,146093.0,183.91,184.0,183.85,183.92,146093.0
2020-09-14 10:05:00,183.93,184.02,183.81,183.9,169119.0,183.93,184.02,183.81,183.9,169119.0
2020-09-14 10:10:00,183.9,184.05,183.8,184.03,74701.0,183.9,184.05,183.8,184.03,74701.0
2020-09-14 10:15:00,184.03,184.07,183.95,184.01,45212.0,184.03,184.07,183.95,184.01,45212.0
2020-09-14 10:20:00,184.01,184.07,183.97,184.02,52763.0,184.01,184.07,183.97,184.02,52763.0
2020-09-14 10:25:00,184.02,184.06,183.92,183.95,61002.0,184.02,184.06,183.92,183.95,61002.0
2020-09-14 10:30:00,183.98,183.98,183.77,183.81,150736.0,183.98,183.98,183.77,183.81,150736.0
2020-09-14 10:35:00,183.81,183.92,183.75,183.75,72999.0,183.81,183.92,183.75,183.75,72999.0
2020-09-14 10:40:00,183.8,183.98,183.78,183.93,39318.0,183.8,183.98,183.78,183.93,39318.0
2020-09-14 10:45:00,183.93,183.97,183.76,183.88,52405.0,183.93,183.97,183.76,183.88,52405.0
2020-09-14 10:50:00,183.89,183.99,183.84,183.84,62577.0,183.89,183.99,183.84,183.84,62577.0
2020-09-14 10:55:00,183.84,183.93,183.82,183.91,36976.0,183.84,183.93,183.82,183.91,36976.0
2020-09-14 11:00:00,183.9,184.08,183.9,184.0,132036.0,183.9,184.08,183.9,184.0,132036.0
2020-09-14 11:05:00,184.0,184.05,183.98,184.0,55553.0,184.0,184.05,183.98,184.0,55553.0
2020-09-14 11:10:00,184.01,184.02,183.9,183.98,61250.0,184.01,184.02,183.9,183.98,61250.0
2020-09-14 11:15:00,184.0,184.1,183.98,184.02,48152.0,184.0,184.1,183.98,184.02,48152.0
2020-09-14 11:20:00,184.02,184.12,184.02,184.07,42757.0,184.02,184.12,184.02,184.07,42757.0
2020-09-14 11:25:00,184.07,184.2,184.06,184.2,43070.0,184.07,184.2,184.06,184.2,43070.0
2020-09-14 11:30:00,184.2,184.3,184.14,184.17,88937.0,184.2,184.3,184.14,184.17,88937.0
2020-09-14 11:35:00,184.17,184.22,184.09,184.1,38204.0,184.17,184.22,184.09,184.1,38204.0
2020-09-14 11:40:00,184.13,184.15,184.05,184.15,25678.0,184.13,184.15,184.05,184.15,25678.0
2020-09-14 11:45:00,184.15,184.15,183.97,183.99,27425.0,184.15,184.15,183.97,183.99,27425.0
2020-09-14 11:50:00,183.99,184.1,183.96,183.96,28609.0,183.99,184.1,183.96,183.96,28609.0
2020-09-14 11:55:00,183.97,183.98,183.89,183.94,30736.0,183.97,183.98,183.89,183.94,30736.0
2020-09-14 12:00:00,183.92,183.97,183.89,183.94,22746.0,183.92,183.97,183.89,183.94,22746.0
2020-09-14 12:05:00,183.93,183.94,183.79,183.83,277333.0,183.93,183.94,183.79,183.83,277333.0
2020-09-14 12:10:00,183.82,183.87,183.76,183.78,43493.0,183.82,183.87,183.76,183.78,43493.0
2020-09-14 12:15:00,183.78,183.83,183.76,183.81,45378.0,183.78,183.83,183.76,183.81,45378.0
2020-09-14 12:20:00,183.8,183.84,183.76,183.8,50387.0,183.8,183.84,183.76,183.8,50387.0
2020-09-14 12:25:00,183.79,183.85,183.78,183.83,40409.0,183.79,183.85,183.78,183.83,40409.0
2020-09-14 12:30:00,183.82,183.82,183.66,183.72,47781.0,183.82,183.82,183.66,183.72,47781.0
2020-09-14 12:35:00,183.71,183.75,183.69,183.7,19361.0,183.71,183.75,183.69,183.7,19361.0
2020-09-14 12:40:00,183.7,183.74,183.67,183.67,32050.0,183.7,183.74,183.67,183.67,32050.0
2020-09-14 12:45:00,183.67,183.72,183.66,183.68,49833.0,183.67,183.72,183.66,183.68,49833.0
2020-09-14 12:50:00,183.68,183.69,183.56,183.59,89488.0,183.68,183.69,183.56,183.59,89488.0
2020-09-14 12:55:00,183.6,183.69,183.58,183.69,107016.0,183.6,183.69,183.58,183.69,107016.0
2020-09-14 13:00:00,183.69,183.71,183.61,183.66,114082.0,183.69,183.71,183.61,183.66,114082.0
2020-09-14 13:05:00,183.65,183.67,183.53,183.59,91703.0,183.65,183.67,183.53,183.59,91703.0
2020-09-14 13:10:00,183.59,183.65,183.59,183.63,29672.0,183.59,183.65,183.59,183.63,29672.0
2020-09-14 13:15:00,183.63,183.63,183.47,183.55,48577.0,183.63,183.63,183.47,183.55,48577.0
2020-09-14 13:20:00,183.55,183.56,183.42,183.51,51042.0,183.55,183.56,183.42,183.51,51042.0
2020-09-14 13:25:00,183.5,183.53,183.39,183.53,120693.0,183.5,183.53,183.39,183.53,120693.0
2020-09-14 13:30:00,183.53,183.59,183.44,183.58,157495.0,183.53,183.59,183.44,183.58,157495.0
2020-09-14 13:35:00,183.57,183.59,183.5,183.54,26948.0,183.57,183.59,183.5,183.54,26948.0
2020-09-14 13:40:00,183.55,183.6,183.48,183.58,38581.0,183.55,183.6,183.48,183.58,38581.0
2020-09-14 13:45:00,183.57,183.6,183.56,183.58,44230.0,183.57,183.6,183.56,183.58,44230.0
2020-09-14 13:50:00,183.58,183.59,183.54,183.59,17063.0,183.58,183.59,183.54,183.59,17063.0
2020-09-14 13:55:00,183.58,183.61,183.55,183.6,17581.0,183.58,183.61,183.55,183.6,17581.0
2020-09-14 14:00:00,183.59,183.59,183.52,183.57,38455.0,183.59,183.59,183.52,183.57,38455.0
2020-09-14 14:05:00,183.57,183.65,183.56,183.64,28208.0,183.57,183.65,183.56,183.64,28208.0
2020-09-14 14:10:00,183.64,183.67,183.61,183.63,27108.0,183.64,183.67,183.61,183.63,27108.0
2020-09-14 14:15:00,183.64,183.67,183.62,183.66,30880.0,183.64,183.67,183.62,183.66,30880.0
2020-09-14 14:20:00,183.67,183.68,183.65,183.68,34925.0,183.67,183.68,183.65,183.68,34925.0
2020-09-14 14:25:00,183.67,183.76,183.64,183.7,61512.0,183.67,183.76,183.64,183.7,61512.0
2020-09-14 14:30:00,183.7,183.75,183.66,183.72,31455.0,183.7,183.75,183.66,183.72,31455.0
2020-09-14 14:35:00,183.72,183.73,183.69,183.69,42057.0,183.72,183.73,183.69,183.69,42057.0
2020-09-14 14:40:00,183.68,183.76,183.66,183.72,42996.0,183.68,183.76,183.66,183.72,42996.0
2020-09-14 14:45:00,183.71,183.75,183.65,183.74,60235.0,183.71,183.75,183.65,183.74,60235.0
2020-09-14 14:50:00,183.74,183.78,183.73,183.77,43885.0,183.74,183.78,183.73,183.77,43885.0
2020-09-14 14:55:00,183.77,183.77,183.71,183.76,42214.0,183.77,183.77,183.71,183.76,42214.0
2020-09-14 15:00:00,183.77,183.86,183.76,183.84,199049.0,183.77,183.86,183.76,183.84,199049.0
2020-09-14 15:05:00,183.85,183.88,183.8,183.87,89923.0,183.85,183.88,183.8,183.87,89923.0
2020-09-14 15:10:00,183.88,183.88,183.81,183.86,115743.0,183.88,183.88,183.81,183.86,115743.0
2020-09-14 15:15:00,183.86,183.92,183.85,183.91,70089.0,183.86,183.92,183.85,183.91,70089.0
2020-09-14 15:20:00,183.91,183.93,183.85,183.87,125229.0,183.91,183.93,183.85,183.87,125229.0
2020-09-14 15:25:00,183.88,183.93,183.87,183.87,136261.0,183.88,183.93,183.87,183.87,136261.0
2020-09-14 15:30:00,183.87,183.94,183.86,183.89,79355.0,183.87,183.94,183.86,183.89,79355.0
2020-09-14 15:35:00,183.89,183.96,183.87,183.94,155121.0,183.89,183.96,183.87,183.94,155121.0
2020-09-14 15:40:00,183.94,184.0,183.94,183.97,128432.0,183.94,184.0,183.94,183.97,128432.0
2020-09-14 15:45:00,183.98,184.0,183.91,183.99,90698.0,183.98,184.0,183.91,183.99,90698.0
2020-09-14 15:50:00,183.98,183.98,183.93,183.97,116735.0,183.98,183.98,183.93,183.97,116735.0
2020-09-14 15:55:00,183.97,183.98,183.84,183.86,222887.0,183.97,183.98,183.84,183.86,222887.0
2020-09-15 09:30:00,184.46,184.67,184.21,184.34,310860.0,184.46,184.67,184.21,184.34,310860.0
2020-09-15 09:35:00,184.32,184.45,184.24,184.38,95338.0,184.32,184.45,184.24,184.38,95338.0
2020-09-15 09:40:00,184.38,184.67,184.38,184.6,51681.0,184.38,184.67,184.38,184.6,51681.0
2020-09-15 09:45:00,184.62,184.64,183.9,183.9,152769.0,184.62,184.64,183.9,183.9,152769.0
2020-09-15 09:50:00,183.93,183.94,183.5,183.58,353936.0,183.93,183.94,183.5,183.58,353936.0
2020-09-15 09:55:00,183.56,183.74,183.41,183.71,120340.0,183.56,183.74,183.41,183.71,120340.0
2020-09-15 10:00:00,183.7,183.7,183.15,183.28,178524.0,183.7,183.7,183.15,183.28,178524.0
2020-09-15 10:05:00,183.28,183.3,183.09,183.18,320305.0,183.28,183.3,183.09,183.18,320305.0
2020-09-15 10:10:00,183.16,183.36,183.14,183.28,163861.0,183.16,183.36,183.14,183.28,163861.0
2020-09-15 10:15:00,183.28,183.41,183.22,183.4,74839.0,183.28,183.41,183.22,183.4,74839.0
2020-09-15 10:20:00,183.36,183.39,183.17,183.24,155067.0,183.36,183.39,183.17,183.24,155067.0
2020-09-15 10:25:00,183.25,183.33,183.13,183.3,101448.0,183.25,183.33,183.13,183.3,101448.0
2020-09-15 10:30:00,183.32,183.35,183.15,183.24,54994.0,183.32,183.35,183.15,183.24,54994.0
2020-09-15 10:35:00,183.24,183.5,183.23,183.28,90326.0,183.24,183.5,183.23,183.28,90326.0
2020-09-15 10:40:00,183.25,183.25,182.92,182.97,139444.0,183.25,183.25,182.92,182.97,139444.0
2020-09-15 10:45:00,183.0,183.18,182.93,183.03,72660.0,183.0,183.18,182.93,183.03,72660.0
2020-09-15 10:50:00,183.06,183.37,183.02,183.34,45691.0,183.06,183.37,183.02,183.34,45691.0
2020-09-15 10:55:00,183.34,183.36,183.17,183.34,48768.0,183.34,183.36,183.17,183.34,48768.0
2020-09-15 11:00:00,183.36,183.37,183.17,183.26,118639.0,183.36,183.37,183.17,183.26,118639.0
2020-09-15 11:05:00,183.26,183.33,183.17,183.29,55484.0,183.26,183.33,183.17,183.29,55484.0
2020-09-15 11:10:00,183.33,183.42,183.29,183.39,43939.0,183.33,183.42,183.29,183.39,43939.0
2020-09-15 11:15:00,183.38,183.47,183.36,183.42,27420.0,183.38,183.47,183.36,183.42,27420.0
2020-09-15 11:20:00,183.4,183.4,183.27,183.29,84897.0,183.4,183.4,183.27,183.29,84897.0
2020-09-15 11:25:00,183.3,183.33,183.19,183.3,59288.0,183.3,183.33,183.19,183.3,59288.0
2020-09-15 11:30:00,183.28,183.35,183.17,183.35,52105.0,183.28,183.35,183.17,183.35,52105.0
2020-09-15 11:35:00,183.34,183.4,183.31,183.38,20677.0,183.34,183.4,183.31,183.38,20677.0
2020-09-15 11:40:00,183.37,183.44,183.33,183.33,51512.0,183.37,183.44,183.33,183.33,51512.0
2020-09-15 11:45:00,183.35,183.39,183.28,183.35,17027.0,183.35,183.39,183.28,183.35,17027.0
2020-09-15 11:50:00,183.36,183.36,183.27,183.28,22553.0,183.36,183.36,183.27,183.28,22553.0
2020-09-15 11:55:00,183.25,183.32,183.21,183.27,14609.0,183.25,183.32,183.21,183.27,14609.0
2020-09-15 12:00:00,183.28,183.44,183.27,183.41,25368.0,183.28,183.44,183.27,183.41,25368.0
2020-09-15 12:05:00,183.41,183.46,183.38,183.42,17828.0,183.41,183.46,183.38,183.42,17828.0
2020-09-15 12:10:00,183.39,183.47,183.38,183.46,23171.0,183.39,183.47,183.38,183.46,23171.0
2020-09-15 12:15:00,183.47,183.6,183.46,183.59,37043.0,183.47,183.6,183.46,183.59,37043.0
2020-09-15 12:20:00,183.6,183.6,183.55,183.56,38985.0,183.6,183.6,183.55,183.56,38985.0
2020-09-15 12:25:00,183.56,183.63,183.53,183.56,37226.0,183.56,183.63,183.53,183.56,37226.0
2020-09-15 12:30:00,183.56,183.64,183.55,183.63,29598.0,183.56,183.64,183.55,183.63,29598.0
2020-09-15 12:35:00,183.64,183.75,183.61,183.71,32191.0,183.64,183.75,183.61,183.71,32191.0
2020-09-15 12:40:00,183.74,183.78,183.69,183.77,36448.0,183.74,183.78,183.69,183.77,36448.0
2020-09-15 12:45:00,183.76,183.83,183.73,183.82,57225.0,183.76,183.83,183.73,183.82,57225.0
2020-09-15 12:50:00,183.81,183.89,183.75,183.87,131200.0,183.81,183.89,183.75,183.87,131200.0
2020-09-15 12:55:00,183.88,183.91,183.85,183.89,182759.0,183.88,183.91,183.85,183.89,182759.0
2020-09-15 13:00:00,183.89,183.98,183.81,183.85,156276.0,183.89,183.98,183.81,183.85,156276.0
2020-09-15 13:05:00,183.85,183.9,183.77,183.84,57711.0,183.85,183.9,183.77,183.84,57711.0
2020-09-15 13:10:00,183.83,183.94,183.83,183.86,25129.0,183.83,183.94,183.83,183.86,25129.0
2020-09-15 13:15:00,183.86,183.92,183.85,183.9,14677.0,183.86,183.92,183.85,183.9,14677.0
2020-09-15 13:20:00,183.9,183.97,183.77,183.78,40614.0,183.9,183.97,183.77,183.78,40614.0
2020-09-15 13:25:00,183.78,183.84,183.77,183.83,50772.0,183.78,183.84,183.77,183.83,50772.0
2020-09-15 13:30:00,183.83,183.83,183.7,183.82,31444.0,183.83,183.83,183.7,183.82,31444.0
2020-09-15 13:35:00,183.81,183.82,183.75,183.75,10206.0,183.81,183.82,183.75,183.75,10206.0
2020-09-15 13:40:00,183.77,183.77,183.62,183.67,31497.0,183.77,183.77,183.62,183.67,31497.0
2020-09-15 13:45:00,183.64,183.67,183.6,183.61,89583.0,183.64,183.67,183.6,183.61,89583.0
2020-09-15 13:50:00,183.61,183.67,183.52,183.53,93163.0,183.61,183.67,183.52,183.53,93163.0
2020-09-15 13:55:00,183.53,183.6,183.51,183.53,34754.0,183.53,183.6,183.51,183.53,34754.0
2020-09-15 14:00:00,183.53,183.56,183.41,183.42,69792.0,183.53,183.56,183.41,183.42,69792.0
2020-09-15 14:05:00,183.42,183.47,183.39,183.45,59640.0,183.42,183.47,183.39,183.45,59640.0
2020-09-15 14:10:00,183.45,183.49,183.43,183.46,26710.0,183.45,183.49,183.43,183.46,26710.0
2020-09-15 14:15:00,183.46,183.53,183.45,183.5,15005.0,183.46,183.53,183.45,183.5,15005.0
2020-09-15 14:20:00,183.52,183.59,183.49,183.53,46714.0,183.52,183.59,183.49,183.53,46714.0
2020-09-15 14:25:00,183.53,183.59,183.49,183.58,51650.0,183.53,183.59,183.49,183.58,51650.0
2020-09-15 14:30:00,183.57,183.59,183.49,183.51,39011.0,183.57,183.59,183.49,183.51,39011.0
2020-09-15 14:35:00,183.5,183.61,183.5,183.61,10144.0,183.5,183.61,183.5,183.61,10144.0
2020-09-15 14:40:00,183.62,183.68,183.62,183.65,25200.0,183.62,183.68,183.62,183.65,25200.0
2020-09-15 14:45:00,183.66,183.69,183.64,183.69,26465.0,183.66,183.69,183.64,183.69,26465.0
2020-09-15 14:50:00,183.67,183.7,183.65,183.68,34383.0,183.67,183.7,183.65,183.68,34383.0
2020-09-15 14:55:00,183.67,183.71,183.64,183.71,19397.0,183.67,183.71,183.64,183.71,19397.0
2020-09-15 15:00:00,183.72,183.75,183.64,183.69,71146.0,183.72,183.75,183.64,183.69,71146.0
2020-09-15 15:05:00,183.67,183.68,183.56,183.62,36485.0,183.67,183.68,183.56,183.62,36485.0
2020-09-15 15:10:00,183.62,183.63,183.57,183.6,20178.0,183.62,183.63,183.57,183.6,20178.0
2020-09-15 15:15:00,183.6,183.62,183.5,183.54,24976.0,183.6,183.62,183.5,183.54,24976.0
2020-09-15 15:20:00,183.54,183.55,183.46,183.46,39690.0,183.54,183.55,183.46,183.46,39690.0
2020-09-15 15:25:00,183.46,183.55,183.46,183.53,24850.0,183.46,183.55,183.46,183.53,24850.0
2020-09-15 15:30:00,183.53,183.53,183.37,183.38,47242.0,183.53,183.53,183.37,183.38,47242.0
2020-09-15 15:35:00,183.38,183.4,183.27,183.3,85448.0,183.38,183.4,183.27,183.3,85448.0
2020-09-15 15:40:00,183.3,183.32,183.26,183.29,59996.0,183.3,183.32,183.26,183.29,59996.0
2020-09-15 15:45:00,183.3,183.35,183.28,183.34,39033.0,183.3,183.35,183.28,183.34,39033.0
2020-09-15 15:50:00,183.34,183.45,183.33,183.45,221990.0,183.34,183.45,183.33,183.45,221990.0
2020-09-15 15:55:00,183.45,183.49,183.4,183.48,244304.0,183.45,183.49,183.4,183.48,244304.0
2020-09-16 09:30:00,184.98,185.01,184.71,184.83,240439.0,184.98,185.01,184.71,184.83,240439.0
2020-09-16 09:35:00,184.81,184.88,184.62,184.82,93259.0,184.81,184.88,184.62,184.82,93259.0
2020-09-16 09:40:00,184.81,184.9,184.5,184.51,145127.0,184.81,184.9,184.5,184.51,145127.0
2020-09-16 09:45:00,184.5,184.64,184.42,184.53,101661.0,184.5,184.64,184.42,184.53,101661.0
2020-09-16 09:50:00,184.46,184.58,184.37,184.43,115198.0,184.46,184.58,184.37,184.43,115198.0
2020-09-16 09:55:00,184.43,184.5,184.29,184.38,141090.0,184.43,184.5,184.29,184.38,141090.0
2020-09-16 10:00:00,184.35,184.45,184.17,184.43,164205.0,184.35,184.45,184.17,184.43,164205.0
2020-09-16 10:05:00,184.41,184.6,184.31,184.58,122922.0,184.41,184.6,184.31,184.58,122922.0
2020-09-16 10:10:00,184.59,184.64,184.51,184.64,70570.0,184.59,184.64,184.51,184.64,70570.0
2020-09-16 10:15:00,184.63,184.65,184.08,184.18,198728.0,184.63,184.65,184.08,184.18,198728.0
2020-09-16 10:20:00,184.17,184.21,183.85,183.98,323550.0,184.17,184.21,183.85,183.98,323550.0
2020-09-16 10:25:00,183.98,183.99,183.72,183.89,132649.0,183.98,183.99,183.72,183.89,132649.0
2020-09-16 10:30:00,183.88,184.05,183.85,184.04,78306.0,183.88,184.05,183.85,184.04,78306.0
2020-09-16 10:35:00,184.04,184.17,183.94,184.1,110282.0,184.04,184.17,183.94,184.1,110282.0
2020-09-16 10:40:00,184.09,184.23,184.07,184.17,92243.0,184.09,184.23,184.07,184.17,92243.0
2020-09-16 10:45:00,184.18,184.32,184.16,184.29,76294.0,184.18,184.32,184.16,184.29,76294.0
2020-09-16 10:50:00,184.28,184.49,184.28,184.45,66447.0,184.28,184.49,184.28,184.45,66447.0
2020-09-16 10:55:00,184.45,184.55,184.42,184.52,111071.0,184.45,184.55,184.42,184.52,111071.0
2020-09-16 11:00:00,184.52,184.69,184.43,184.67,139452.0,184.52,184.69,184.43,184.67,139452.0
2020-09-16 11:05:00,184.68,184.76,184.65,184.69,48003.0,184.68,184.76,184.65,184.69,48003.0
2020-09-16 11:10:00,184.71,184.72,184.55,184.7,70875.0,184.71,184.72,184.55,184.7,70875.0
2020-09-16 11:15:00,184.69,184.87,184.69,184.79,76763.0,184.69,184.87,184.69,184.79,76763.0
2020-09-16 11:20:00,184.79,184.84,184.71,184.8,45178.0,184.79,184.84,184.71,184.8,45178.0
2020-09-16 11:25:00,184.78,184.94,184.78,184.94,69345.0,184.78,184.94,184.78,184.94,69345.0
2020-09-16 11:30:00,184.88,184.99,184.86,184.94,50766.0,184.88,184.99,184.86,184.94,50766.0
2020-09-16 11:35:00,184.95,184.95,184.79,184.82,60187.0,184.95,184.95,184.79,184.82,60187.0
2020-09-16 11:40:00,184.84,184.89,184.78,184.79,59612.0,184.84,184.89,184.78,184.79,59612.0
2020-09-16 11:45:00,184.79,184.87,184.78,184.8,36442.0,184.79,184.87,184.78,184.8,36442.0
2020-09-16 11:50:00,184.81,184.82,184.72,184.73,41356.0,184.81,184.82,184.72,184.73,41356.0
2020-09-16 11:55:00,184.73,184.76,184.61,184.71,95872.0,184.73,184.76,184.61,184.71,95872.0
2020-09-16 12:00:00,184.72,184.77,184.64,184.64,94874.0,184.72,184.77,184.64,184.64,94874.0
2020-09-16 12:05:00,184.64,184.69,184.6,184.67,53099.0,184.64,184.69,184.6,184.67,53099.0
2020-09-16 12:10:00,184.66,184.7,184.59,184.61,28654.0,184.66,184.7,184.59,184.61,28654.0
2020-09-16 12:15:00,184.61,184.63,184.57,184.63,67551.0,184.61,184.63,184.57,184.63,67551.0
2020-09-16 12:20:00,184.65,184.7,184.61,184.61,11650.0,184.65,184.7,184.61,184.61,11650.0
2020-09-16 12:25:00,184.62,184.69,184.59,184.68,14441.0,184.62,184.69,184.59,184.68,14441.0
2020-09-16 12:30:00,184.67,184.72,184.65,184.68,18891.0,184.67,184.72,184.65,184.68,18891.0
2020-09-16 12:35:00,184.68,184.71,184.67,184.7,16267.0,184.68,184.71,184.67,184.7,16267.0
2020-09-16 12:40:00,184.69,184.7,184.65,184.68,13373.0,184.69,184.7,184.65,184.68,13373.0
2020-09-16 12:45:00,184.66,184.68,184.46,184.46,40230.0,184.66,184.68,184.46,184.46,40230.0
2020-09-16 12:50:00,184.45,184.46,184.39,184.42,34353.0,184.45,184.46,184.39,184.42,34353.0
2020-09-16 12:55:00,184.41,184.54,184.39,184.53,42277.0,184.41,184.54,184.39,184.53,42277.0
2020-09-16 13:00:00,184.53,184.59,184.5,184.51,33367.0,184.53,184.59,184.5,184.51,33367.0
2020-09-16 13:05:00,184.51,184.53,184.4,184.44,47234.0,184.51,184.53,184.4,184.44,47234.0
2020-09-16 13:10:00,184.44,184.51,184.4,184.47,38285.0,184.44,184.51,184.4,184.47,38285.0
2020-09-16 13:15:00,184.48,184.48,184.3,184.3,37774.0,184.48,184.48,184.3,184.3,37774.0
2020-09-16 13:20:00,184.3,184.37,184.29,184.34,52118.0,184.3,184.37,184.29,184.34,52118.0
2020-09-16 13:25:00,184.34,184.35,184.21,184.28,47047.0,184.34,184.35,184.21,184.28,47047.0
2020-09-16 13:30:00,184.27,184.3,184.17,184.24,43114.0,184.27,184.3,184.17,184.24,43114.0
2020-09-16 13:35:00,184.24,184.24,184.07,184.15,40810.0,184.24,184.24,184.07,184.15,40810.0
2020-09-16 13:40:00,184.16,184.17,184.07,184.07,165234.0,184.16,184.17,184.07,184.07,165234.0
2020-09-16 13:45:00,184.07,184.14,184.03,184.13,85793.0,184.07,184.14,184.03,184.13,85793.0
2020-09-16 13:50:00,184.12,184.23,184.1,184.21,60985.0,184.12,184.23,184.1,184.21,60985.0
2020-09-16 13:55:00,184.19,184.44,184.18,184.28,42354.0,184.19,184.44,184.18,184.28,42354.0
2020-09-16 14:00:00,184.23,184.97,183.95,184.34,473333.0,184.23,184.97,183.95,184.34,473333.0
2020-09-16 14:05:00,184.36,184.47,183.81,183.89,247223.0,184.36,184.47,183.81,183.89,247223.0
2020-09-16 14:10:00,183.91,184.46,183.55,184.32,320529.0,183.91,184.46,183.55,184.32,320529.0
2020-09-16 14:15:00,184.33,184.61,184.28,184.56,133068.0,184.33,184.61,184.28,184.56,133068.0
2020-09-16 14:20:00,184.57,184.75,184.42,184.48,115535.0,184.57,184.75,184.42,184.48,115535.0
2020-09-16 14:25:00,184.5,184.63,184.42,184.53,59709.0,184.5,184.63,184.42,184.53,59709.0
2020-09-16 14:30:00,184.56,184.59,184.09,184.36,127012.0,184.56,184.59,184.09,184.36,127012.0
2020-09-16 14:35:00,184.36,184.84,184.17,184.83,179636.0,184.36,184.84,184.17,184.83,179636.0
2020-09-16 14:40:00,184.82,185.0,184.24,184.32,314392.0,184.82,185.0,184.24,184.32,314392.0
2020-09-16 14:45:00,184.3,184.33,183.97,184.12,318989.0,184.3,184.33,183.97,184.12,318989.0
2020-09-16 14:50:00,184.12,184.12,183.33,183.54,407963.0,184.12,184.12,183.33,183.54,407963.0
2020-09-16 14:55:00,183.55,183.87,183.41,183.86,182840.0,183.55,183.87,183.41,183.86,182840.0
2020-09-16 15:00:00,183.86,184.13,183.84,184.07,232942.0,183.86,184.13,183.84,184.07,232942.0
2020-09-16 15:05:00,184.06,184.06,183.83,183.88,191931.0,184.06,184.06,183.83,183.88,191931.0
2020-09-16 15:10:00,183.95,184.0,183.51,183.64,226079.0,183.95,184.0,183.51,183.64,226079.0
2020-09-16 15:15:00,183.64,183.79,183.52,183.78,102226.0,183.64,183.79,183.52,183.78,102226.0
2020-09-16 15:20:00,183.75,183.93,183.74,183.75,34354.0,183.75,183.93,183.74,183.75,34354.0
2020-09-16 15:25:00,183.73,183.79,183.68,183.75,58208.0,183.73,183.79,183.68,183.75,58208.0
2020-09-16 15:30:00,183.74,183.74,183.49,183.6,78440.0,183.74,183.74,183.49,183.6,78440.0
2020-09-16 15:35:00,183.62,183.8,183.52,183.55,73798.0,183.62,183.8,183.52,183.55,73798.0
2020-09-16 15:40:00,183.53,183.85,183.42,183.8,55981.0,183.53,183.85,183.42,183.8,55981.0
2020-09-16 15:45:00,183.81,183.95,183.78,183.87,49826.0,183.81,183.95,183.78,183.87,49826.0
2020-09-16 15:50:00,183.86,183.92,183.79,183.86,111242.0,183.86,183.92,183.79,183.86,111242.0
2020-09-16 15:55:00,183.86,183.95,183.8,183.95,231765.0,183.86,183.95,183.8,183.95,231765.0
2020-09-17 09:30:00,181.92,182.02,181.69,181.91,286142.0,181.92,182.02,181.69,181.91,286142.0
2020-09-17 09:35:00,181.89,182.1,181.69,181.8,173490.0,181.89,182.1,181.69,181.8,173490.0
2020-09-17 09:40:00,181.77,181.82,181.48,181.72,213283.0,181.77,181.82,181.48,181.72,213283.0
2020-09-17 09:45:00,181.73,181.94,181.72,181.86,85085.0,181.73,181.94,181.72,181.86,85085.0
2020-09-17 09:50:00,181.87,182.29,181.83,182.23,117328.0,181.87,182.29,181.83,182.23,117328.0
2020-09-17 09:55:00,182.24,182.36,182.15,182.19,344932.0,182.24,182.36,182.15,182.19,344932.0
2020-09-17 10:00:00,182.2,182.24,181.96,182.21,138594.0,182.2,182.24,181.96,182.21,138594.0
2020-09-17 10:05:00,182.2,182.56,182.17,182.38,91334.0,182.2,182.56,182.17,182.38,91334.0
2020-09-17 10:10:00,182.41,182.61,182.27,182.33,151413.0,182.41,182.61,182.27,182.33,151413.0
2020-09-17 10:15:00,182.33,182.39,182.13,182.29,109898.0,182.33,182.39,182.13,182.29,109898.0
2020-09-17 10:20:00,182.28,182.68,182.25,182.37,107843.0,182.28,182.68,182.25,182.37,107843.0
2020-09-17 10:25:00,182.39,182.56,182.34,182.4,45170.0,182.39,182.56,182.34,182.4,45170.0
2020-09-17 10:30:00,182.39,182.63,182.32,182.55,84141.0,182.39,182.63,182.32,182.55,84141.0
2020-09-17 10:35:00,182.56,182.61,182.31,182.47,134162.0,182.56,182.61,182.31,182.47,134162.0
2020-09-17 10:40:00,182.45,182.87,182.41,182.72,197802.0,182.45,182.87,182.41,182.72,197802.0
2020-09-17 10:45:00,182.75,182.79,182.62,182.69,131253.0,182.75,182.79,182.62,182.69,131253.0
2020-09-17 10:50:00,182.73,182.79,182.55,182.7,80831.0,182.73,182.79,182.55,182.7,80831.0
2020-09-17 10:55:00,182.67,182.69,182.45,182.59,73420.0,182.67,182.69,182.45,182.59,73420.0
2020-09-17 11:00:00,182.6,182.84,182.46,182.83,104174.0,182.6,182.84,182.46,182.83,104174.0
2020-09-17 11:05:00,182.86,182.97,182.78,182.81,59427.0,182.86,182.97,182.78,182.81,59427.0
2020-09-17 11:10:00,182.83,182.96,182.77,182.96,56037.0,182.83,182.96,182.77,182.96,56037.0
2020-09-17 11:15:00,182.97,183.09,182.86,182.95,145100.0,182.97,183.09,182.86,182.95,145100.0
2020-09-17 11:20:00,182.96,183.01,182.81,182.84,87974.0,182.96,183.01,182.81,182.84,87974.0
2020-09-17 11:25:00,182.84,182.93,182.8,182.85,48887.0,182.84,182.93,182.8,182.85,48887.0
2020-09-17 11:30:00,182.86,182.93,182.76,182.8,58735.0,182.86,182.93,182.76,182.8,58735.0
2020-09-17 11:35:00,182.81,182.84,182.6,182.65,74549.0,182.81,182.84,182.6,182.65,74549.0
2020-09-17 11:40:00,182.66,182.68,182.55,182.61,71146.0,182.66,182.68,182.55,182.61,71146.0
2020-09-17 11:45:00,182.59,182.68,182.58,182.67,39619.0,182.59,182.68,182.58,182.67,39619.0
2020-09-17 11:50:00,182.66,182.7,182.62,182.67,38488.0,182.66,182.7,182.62,182.67,38488.0
2020-09-17 11:55:00,182.66,182.66,182.51,182.53,49628.0,182.66,182.66,182.51,182.53,49628.0
2020-09-17 12:00:00,182.51,182.74,182.5,182.73,62210.0,182.51,182.74,182.5,182.73,62210.0
2020-09-17 12:05:00,182.74,182.77,182.52,182.52,61025.0,182.74,182.77,182.52,182.52,61025.0
2020-09-17 12:10:00,182.52,182.57,182.38,182.41,59087.0,182.52,182.57,182.38,182.41,59087.0
2020-09-17 12:15:00,182.42,182.53,182.37,182.46,53021.0,182.42,182.53,182.37,182.46,53021.0
2020-09-17 12:20:00,182.47,182.56,182.4,182.48,29854.0,182.47,182.56,182.4,182.48,29854.0
2020-09-17 12:25:00,182.46,182.62,182.45,182.62,22218.0,182.46,182.62,182.45,182.62,22218.0
2020-09-17 12:30:00,182.62,182.66,182.54,182.64,82786.0,182.62,182.66,182.54,182.64,82786.0
2020-09-17 12:35:00,182.63,182.7,182.61,182.68,33760.0,182.63,182.7,182.61,182.68,33760.0
2020-09-17 12:40:00,182.67,182.69,182.57,182.62,27362.0,182.67,182.69,182.57,182.62,27362.0
2020-09-17 12:45:00,182.58,182.6,182.45,182.5,19984.0,182.58,182.6,182.45,182.5,19984.0
2020-09-17 12:50:00,182.5,182.6,182.5,182.58,37646.0,182.5,182.6,182.5,182.58,37646.0
2020-09-17 12:55:00,182.57,182.62,182.54,182.61,53457.0,182.57,182.62,182.54,182.61,53457.0
2020-09-17 13:00:00,182.62,182.7,182.57,182.67,38422.0,182.62,182.7,182.57,182.67,38422.0
2020-09-17 13:05:00,182.66,182.7,182.6,182.6,47687.0,182.66,182.7,182.6,182.6,47687.0
2020-09-17 13:10:00,182.6,182.63,182.54,182.61,27154.0,182.6,182.63,182.54,182.61,27154.0
2020-09-17 13:15:00,182.59,182.61,182.52,182.53,17587.0,182.59,182.61,182.52,182.53,17587.0
2020-09-17 13:20:00,182.52,182.57,182.45,182.5,60165.0,182.52,182.57,182.45,182.5,60165.0
2020-09-17 13:25:00,182.51,182.54,182.36,182.54,589598.0,182.51,182.54,182.36,182.54,589598.0
2020-09-17 13:30:00,182.54,182.56,182.48,182.49,29621.0,182.54,182.56,182.48,182.49,29621.0
2020-09-17 13:35:00,182.48,182.55,182.45,182.55,22534.0,182.48,182.55,182.45,182.55,22534.0
2020-09-17 13:40:00,182.55,182.6,182.51,182.59,29411.0,182.55,182.6,182.51,182.59,29411.0
2020-09-17 13:45:00,182.59,182.65,182.59,182.63,42231.0,182.59,182.65,182.59,182.63,42231.0
2020-09-17 13:50:00,182.63,182.64,182.55,182.61,14286.0,182.63,182.64,182.55,182.61,14286.0
2020-09-17 13:55:00,182.61,182.62,182.55,182.58,23321.0,182.61,182.62,182.55,182.58,23321.0
2020-09-17 14:00:00,182.58,182.69,182.58,182.68,60626.0,182.58,182.69,182.58,182.68,60626.0
2020-09-17 14:05:00,182.66,182.71,182.64,182.7,33627.0,182.66,182.71,182.64,182.7,33627.0
2020-09-17 14:10:00,182.69,182.78,182.68,182.76,77526.0,182.69,182.78,182.68,182.76,77526.0
2020-09-17 14:15:00,182.77,182.81,182.75,182.8,48755.0,182.77,182.81,182.75,182.8,48755.0
2020-09-17 14:20:00,182.8,182.81,182.76,182.78,47502.0,182.8,182.81,182.76,182.78,47502.0
2020-09-17 14:25:00,182.78,182.79,182.71,182.71,31625.0,182.78,182.79,182.71,182.71,31625.0
2020-09-17 14:30:00,182.71,182.71,182.62,182.7,34370.0,182.71,182.71,182.62,182.7,34370.0
2020-09-17 14:35:00,182.69,182.69,182.52,182.55,46936.0,182.69,182.69,182.52,182.55,46936.0
2020-09-17 14:40:00,182.54,182.65,182.5,182.61,32466.0,182.54,182.65,182.5,182.61,32466.0
2020-09-17 14:45:00,182.62,182.63,182.54,182.55,17946.0,182.62,182.63,182.54,182.55,17946.0
2020-09-17 14:50:00,182.56,182.58,182.5,182.53,17830.0,182.56,182.58,182.5,182.53,17830.0
2020-09-17 14:55:00,182.52,182.61,182.51,182.61,11957.0,182.52,182.61,182.51,182.61,11957.0
2020-09-17 15:00:00,182.61,182.62,182.5,182.53,111030.0,182.61,182.62,182.5,182.53,111030.0
2020-09-17 15:05:00,182.53,182.57,182.48,182.54,26645.0,182.53,182.57,182.48,182.54,26645.0
2020-09-17 15:10:00,182.55,182.63,182.54,182.62,42528.0,182.55,182.63,182.54,182.62,42528.0
2020-09-17 15:15:00,182.61,182.62,182.54,182.56,55183.0,182.61,182.62,182.54,182.56,55183.0
2020-09-17 15:20:00,182.56,182.69,182.55,182.63,78738.0,182.56,182.69,182.55,182.63,78738.0
2020-09-17 15:25:00,182.63,182.63,182.54,182.59,33981.0,182.63,182.63,182.54,182.59,33981.0
2020-09-17 15:30:00,182.59,182.75,182.57,182.72,49184.0,182.59,182.75,182.57,182.72,49184.0
2020-09-17 15:35:00,182.7,182.85,182.68,182.78,59219.0,182.7,182.85,182.68,182.78,59219.0
2020-09-17 15:40:00,182.78,182.83,182.77,182.78,27989.0,182.78,182.83,182.77,182.78,27989.0
2020-09-17 15:45:00,182.77,182.89,182.72,182.86,160040.0,182.77,182.89,182.72,182.86,160040.0
2020-09-17 15:50:00,182.87,182.9,182.79,182.9,338342.0,182.87,182.9,182.79,182.9,338342.0
2020-09-17 15:55:00,182.9,183.01,182.85,182.98,348903.0,182.9,183.01,182.85,182.98,348903.0
2020-09-18 09:30:00,183.07,183.21,182.91,183.14,138489.0,183.07,183.21,182.91,183.14,138489.0
2020-09-18 09:35:00,183.16,183.2,182.83,182.97,109271.0,183.16,183.2,182.83,182.97,109271.0
2020-09-18 09:40:00,182.97,183.13,182.79,182.84,207957.0,182.97,183.13,182.79,182.84,207957.0
2020-09-18 09:45:00,182.81,182.88,182.72,182.86,136025.0,182.81,182.88,182.72,182.86,136025.0
2020-09-18 09:50:00,182.85,182.86,182.68,182.69,182266.0,182.85,182.86,182.68,182.69,182266.0
2020-09-18 09:55:00,182.69,182.81,182.64,182.8,117958.0,182.69,182.81,182.64,182.8,117958.0
2020-09-18 10:00:00,182.8,183.22,182.75,183.0,207795.0,182.8,183.22,182.75,183.0,207795.0
2020-09-18 10:05:00,183.0,183.2,182.99,183.14,176738.0,183.0,183.2,182.99,183.14,176738.0
2020-09-18 10:10:00,183.11,183.18,183.0,183.12,70810.0,183.11,183.18,183.0,183.12,70810.0
2020-09-18 10:15:00,183.09,183.39,183.07,183.33,59267.0,183.09,183.39,183.07,183.33,59267.0
2020-09-18 10:20:00,183.33,183.44,183.29,183.38,48850.0,183.33,183.44,183.29,183.38,48850.0
2020-09-18 10:25:00,183.38,183.48,183.24,183.43,60470.0,183.38,183.48,183.24,183.43,60470.0
2020-09-18 10:30:00,183.44,183.44,183.31,183.41,34252.0,183.44,183.44,183.31,183.41,34252.0
2020-09-18 10:35:00,183.41,183.54,183.38,183.5,132027.0,183.41,183.54,183.38,183.5,132027.0
2020-09-18 10:40:00,183.5,183.6,183.46,183.59,167257.0,183.5,183.6,183.46,183.59,167257.0
2020-09-18 10:45:00,183.57,183.61,183.45,183.56,95162.0,183.57,183.61,183.45,183.56,95162.0
2020-09-18 10:50:00,183.56,183.58,183.36,183.4,26917.0,183.56,183.58,183.36,183.4,26917.0
2020-09-18 10:55:00,183.4,183.57,183.37,183.52,65177.0,183.4,183.57,183.37,183.52,65177.0
2020-09-18 11:00:00,183.52,183.57,183.37,183.4,59192.0,183.52,183.57,183.37,183.4,59192.0
2020-09-18 11:05:00,183.41,183.51,183.4,183.5,62516.0,183.41,183.51,183.4,183.5,62516.0
2020-09-18 11:10:00,183.5,183.59,183.5,183.54,48838.0,183.5,183.59,183.5,183.54,48838.0
2020-09-18 11:15:00,183.54,183.59,183.43,183.44,28802.0,183.54,183.59,183.43,183.44,28802.0
2020-09-18 11:20:00,183.44,183.61,183.43,183.58,56986.0,183.44,183.61,183.43,183.58,56986.0
2020-09-18 11:25:00,183.58,183.65,183.46,183.49,75827.0,183.58,183.65,183.46,183.49,75827.0
2020-09-18 11:30:00,183.48,183.53,183.34,183.34,78566.0,183.48,183.53,183.34,183.34,78566.0
2020-09-18 11:35:00,183.35,183.36,183.22,183.25,45316.0,183.35,183.36,183.22,183.25,45316.0
2020-09-18 11:40:00,183.25,183.3,183.21,183.23,33640.0,183.25,183.3,183.21,183.23,33640.0
2020-09-18 11:45:00,183.23,183.37,183.21,183.37,79457.0,183.23,183.37,183.21,183.37,79457.0
2020-09-18 11:50:00,183.37,183.39,183.33,183.34,35065.0,183.37,183.39,183.33,183.34,35065.0
2020-09-18 11:55:00,183.35,183.42,183.35,183.38,33692.0,183.35,183.42,183.35,183.38,33692.0
2020-09-18 12:00:00,183.38,183.48,183.37,183.41,31891.0,183.38,183.48,183.37,183.41,31891.0
2020-09-18 12:05:00,183.42,183.55,183.41,183.54,25223.0,183.42,183.55,183.41,183.54,25223.0
2020-09-18 12:10:00,183.53,183.58,183.5,183.5,33576.0,183.53,183.58,183.5,183.5,33576.0
2020-09-18 12:15:00,183.5,183.52,183.38,183.45,61582.0,183.5,183.52,183.38,183.45,61582.0
2020-09-18 12:20:00,183.44,183.61,183.43,183.59,30774.0,183.44,183.61,183.43,183.59,30774.0
2020-09-18 12:25:00,183.59,184.04,183.58,183.94,299853.0,183.59,184.04,183.58,183.94,299853.0
2020-09-18 12:30:00,183.98,184.04,183.85,183.86,55531.0,183.98,184.04,183.85,183.86,55531.0
2020-09-18 12:35:00,183.88,183.96,183.83,183.92,77789.0,183.88,183.96,183.83,183.92,77789.0
2020-09-18 12:40:00,183.91,183.95,183.82,183.86,85170.0,183.91,183.95,183.82,183.86,85170.0
2020-09-18 12:45:00,183.88,183.98,183.85,183.9,51100.0,183.88,183.98,183.85,183.9,51100.0
2020-09-18 12:50:00,183.9,183.94,183.79,183.88,35559.0,183.9,183.94,183.79,183.88,35559.0
2020-09-18 12:55:00,183.89,183.97,183.88,183.96,86311.0,183.89,183.97,183.88,183.96,86311.0
2020-09-18 13:00:00,183.95,184.04,183.95,183.98,149965.0,183.95,184.04,183.95,183.98,149965.0
2020-09-18 13:05:00,183.97,184.04,183.96,184.0,57066.0,183.97,184.04,183.96,184.0,57066.0
2020-09-18 13:10:00,184.0,184.09,183.98,183.98,71960.0,184.0,184.09,183.98,183.98,71960.0
2020-09-18 13:15:00,183.97,183.97,183.81,183.83,74952.0,183.97,183.97,183.81,183.83,74952.0
2020-09-18 13:20:00,183.83,183.85,183.58,183.65,66769.0,183.83,183.85,183.58,183.65,66769.0
2020-09-18 13:25:00,183.64,183.65,183.45,183.54,65002.0,183.64,183.65,183.45,183.54,65002.0
2020-09-18 13:30:00,183.55,183.56,183.39,183.46,73722.0,183.55,183.56,183.39,183.46,73722.0
2020-09-18 13:35:00,183.48,183.49,183.32,183.41,44680.0,183.48,183.49,183.32,183.41,44680.0
2020-09-18 13:40:00,183.41,183.45,183.31,183.45,43390.0,183.41,183.45,183.31,183.45,43390.0
2020-09-18 13:45:00,183.45,183.56,183.41,183.55,32482.0,183.45,183.56,183.41,183.55,32482.0
2020-09-18 13:50:00,183.56,183.58,183.51,183.57,31103.0,183.56,183.58,183.51,183.57,31103.0
2020-09-18 13:55:00,183.57,183.59,183.49,183.54,24026.0,183.57,183.59,183.49,183.54,24026.0
2020-09-18 14:00:00,183.56,183.56,183.39,183.41,23372.0,183.56,183.56,183.39,183.41,23372.0
2020-09-18 14:05:00,183.42,183.49,183.41,183.46,14688.0,183.42,183.49,183.41,183.46,14688.0
2020-09-18 14:10:00,183.45,183.47,183.4,183.43,18551.0,183.45,183.47,183.4,183.43,18551.0
2020-09-18 14:15:00,183.43,183.49,183.4,183.4,28882.0,183.43,183.49,183.4,183.4,28882.0
2020-09-18 14:20:00,183.41,183.54,183.41,183.53,25770.0,183.41,183.54,183.41,183.53,25770.0
2020-09-18 14:25:00,183.54,183.56,183.45,183.46,15012.0,183.54,183.56,183.45,183.46,15012.0
2020-09-18 14:30:00,183.46,183.47,183.41,183.41,23715.0,183.46,183.47,183.41,183.41,23715.0
2020-09-18 14:35:00,183.4,183.44,183.36,183.4,61853.0,183.4,183.44,183.36,183.4,61853.0
2020-09-18 14:40:00,183.41,183.44,183.32,183.36,25728.0,183.41,183.44,183.32,183.36,25728.0
2020-09-18 14:45:00,183.36,183.38,183.28,183.38,17313.0,183.36,183.38,183.28,183.38,17313.0
2020-09-18 14:50:00,183.35,183.37,183.15,183.17,62739.0,183.35,183.37,183.15,183.17,62739.0
2020-09-18 14:55:00,183.16,183.25,183.13,183.25,32196.0,183.16,183.25,183.13,183.25,32196.0
2020-09-18 15:00:00,183.26,183.27,183.2,183.22,38715.0,183.26,183.27,183.2,183.22,38715.0
2020-09-18 15:05:00,183.24,183.28,183.23,183.27,84154.0,183.24,183.28,183.23,183.27,84154.0
2020-09-18 15:10:00,183.27,183.29,183.24,183.26,47427.0,183.27,183.29,183.24,183.26,47427.0
2020-09-18 15:15:00,183.25,183.27,183.18,183.2,47594.0,183.25,183.27,183.18,183.2,47594.0
2020-09-18 15:20:00,183.19,183.22,183.14,183.16,54570.0,183.19,183.22,183.14,183.16,54570.0
2020-09-18 15:25:00,183.16,183.19,183.16,183.19,44874.0,183.16,183.19,183.16,183.19,44874.0
2020-09-18 15:30:00,183.19,183.28,183.18,183.23,73395.0,183.19,183.28,183.18,183.23,73395.0
2020-09-18 15:35:00,183.23,183.25,183.14,183.19,56484.0,183.23,183.25,183.14,183.19,56484.0
2020-09-18 15:40:00,183.18,183.21,183.14,183.14,65787.0,183.18,183.21,183.14,183.14,65787.0
2020-09-18 15:45:00,183.15,183.17,183.07,183.13,75987.0,183.15,183.17,183.07,183.13,75987.0
2020-09-18 15:50:00,183.12,183.17,183.05,183.17,114588.0,183.12,183.17,183.05,183.17,114588.0
2020-09-18 15:55:00,183.16,183.2,183.1,183.17,188232.0,183.16,183.2,183.1,183.17,188232.0
2020-09-21 09:30:00,179.84,180.29,179.71,180.15,601867.0,179.84,180.29,179.71,180.15,601867.0
2020-09-21 09:35:00,180.16,180.21,179.7,179.79,350056.0,180.16,180.21,179.7,179.79,350056.0
2020-09-21 09:40:00,179.77,179.78,179.47,179.61,288776.0,179.77,179.78,179.47,179.61,288776.0
2020-09-21 09:45:00,179.62,179.93,179.45,179.93,218158.0,179.62,179.93,179.45,179.93,218158.0
2020-09-21 09:50:00,179.94,179.95,179.67,179.78,223022.0,179.94,179.95,179.67,179.78,223022.0
2020-09-21 09:55:00,179.78,179.78,179.55,179.58,294721.0,179.78,179.78,179.55,179.58,294721.0
2020-09-21 10:00:00,179.58,179.58,179.29,179.55,278465.0,179.58,179.58,179.29,179.55,278465.0
2020-09-21 10:05:00,179.54,179.63,179.34,179.58,249953.0,179.54,179.63,179.34,179.58,249953.0
2020-09-21 10:10:00,179.59,179.81,179.27,179.39,187909.0,179.59,179.81,179.27,179.39,187909.0
2020-09-21 10:15:00,179.38,179.43,179.16,179.26,176477.0,179.38,179.43,179.16,179.26,176477.0
2020-09-21 10:20:00,179.23,179.33,178.11,178.29,1100721.0,179.23,179.33,178.11,178.29,1100721.0
2020-09-21 10:25:00,178.3,178.35,177.5,177.63,547579.0,178.3,178.35,177.5,177.63,547579.0
2020-09-21 10:30:00,177.64,177.91,177.45,177.78,506564.0,177.64,177.91,177.45,177.78,506564.0
2020-09-21 10:35:00,177.8,177.8,176.98,176.99,398068.0,177.8,177.8,176.98,176.99,398068.0
2020-09-21 10:40:00,177.02,177.95,176.75,177.85,472538.0,177.02,177.95,176.75,177.85,472538.0
2020-09-21 10:45:00,177.84,178.03,177.72,177.97,282096.0,177.84,178.03,177.72,177.97,282096.0
2020-09-21 10:50:00,177.94,178.16,177.66,178.11,302406.0,177.94,178.16,177.66,178.11,302406.0
2020-09-21 10:55:00,178.11,178.24,177.79,178.09,239749.0,178.11,178.24,177.79,178.09,239749.0
2020-09-21 11:00:00,178.11,178.67,178.09,178.57,309496.0,178.11,178.67,178.09,178.57,309496.0
2020-09-21 11:05:00,178.57,178.87,178.49,178.78,165510.0,178.57,178.87,178.49,178.78,165510.0
2020-09-21 11:10:00,178.79,178.8,178.12,178.14,193063.0,178.79,178.8,178.12,178.14,193063.0
2020-09-21 11:15:00,178.15,178.18,177.13,177.45,405826.0,178.15,178.18,177.13,177.45,405826.0
2020-09-21 11:20:00,177.34,177.67,177.27,177.63,262580.0,177.34,177.67,177.27,177.63,262580.0
2020-09-21 11:25:00,177.64,177.87,177.5,177.7,250346.0,177.64,177.87,177.5,177.7,250346.0
2020-09-21 11:30:00,177.7,177.81,177.4,177.46,159217.0,177.7,177.81,177.4,177.46,159217.0
2020-09-21 11:35:00,177.43,178.01,177.4,177.74,107309.0,177.43,178.01,177.4,177.74,107309.0
2020-09-21 11:40:00,177.81,178.0,177.66,177.95,69435.0,177.81,178.0,177.66,177.95,69435.0
2020-09-21 11:45:00,177.92,178.4,177.84,178.35,77247.0,177.92,178.4,177.84,178.35,77247.0
2020-09-21 11:50:00,178.4,178.53,178.28,178.4,90047.0,178.4,178.53,178.28,178.4,90047.0
2020-09-21 11:55:00,178.4,178.51,178.27,178.42,66293.0,178.4,178.51,178.27,178.42,66293.0
2020-09-21 12:00:00,178.41,178.78,178.33,178.76,96169.0,178.41,178.78,178.33,178.76,96169.0
2020-09-21 12:05:00,178.76,178.86,178.66,178.77,68294.0,178.76,178.86,178.66,178.77,68294.0
2020-09-21 12:10:00,178.77,178.78,178.52,178.74,138862.0,178.77,178.78,178.52,178.74,138862.0
2020-09-21 12:15:00,178.73,179.05,178.64,178.84,88579.0,178.73,179.05,178.64,178.84,88579.0
2020-09-21 12:20:00,178.84,178.89,178.69,178.69,81918.0,178.84,178.89,178.69,178.69,81918.0
2020-09-21 12:25:00,178.68,178.91,178.59,178.74,54967.0,178.68,178.91,178.59,178.74,54967.0
2020-09-21 12:30:00,178.75,178.77,178.52,178.58,104313.0,178.75,178.77,178.52,178.58,104313.0
2020-09-21 12:35:00,178.62,178.81,178.6,178.73,90861.0,178.62,178.81,178.6,178.73,90861.0
2020-09-21 12:40:00,178.72,178.88,178.65,178.79,72267.0,178.72,178.88,178.65,178.79,72267.0
2020-09-21 12:45:00,178.79,178.86,178.56,178.75,77709.0,178.79,178.86,178.56,178.75,77709.0
2020-09-21 12:50:00,178.76,178.79,178.64,178.67,69045.0,178.76,178.79,178.64,178.67,69045.0
2020-09-21 12:55:00,178.71,178.79,178.63,178.68,55414.0,178.71,178.79,178.63,178.68,55414.0
2020-09-21 13:00:00,178.67,178.8,178.58,178.77,75593.0,178.67,178.8,178.58,178.77,75593.0
2020-09-21 13:05:00,178.75,178.92,178.72,178.89,72041.0,178.75,178.92,178.72,178.89,72041.0
2020-09-21 13:10:00,178.89,178.92,178.84,178.91,200324.0,178.89,178.92,178.84,178.91,200324.0
2020-09-21 13:15:00,178.91,179.0,178.84,178.86,106786.0,178.91,179.0,178.84,178.86,106786.0
2020-09-21 13:20:00,178.87,179.07,178.86,179.03,206203.0,178.87,179.07,178.86,179.03,206203.0
2020-09-21 13:25:00,179.04,179.14,178.98,179.1,261389.0,179.04,179.14,178.98,179.1,261389.0
2020-09-21 13:30:00,179.13,179.19,179.08,179.16,81539.0,179.13,179.19,179.08,179.16,81539.0
2020-09-21 13:35:00,179.16,179.2,179.11,179.12,44418.0,179.16,179.2,179.11,179.12,44418.0
2020-09-21 13:40:00,179.12,179.29,179.07,179.24,99787.0,179.12,179.29,179.07,179.24,99787.0
2020-09-21 13:45:00,179.24,179.32,179.16,179.29,109633.0,179.24,179.32,179.16,179.29,109633.0
2020-09-21 13:50:00,179.29,179.33,179.27,179.28,81542.0,179.29,179.33,179.27,179.28,81542.0
2020-09-21 13:55:00,179.28,179.34,179.27,179.33,127072.0,179.28,179.34,179.27,179.33,127072.0
2020-09-21 14:00:00,179.32,179.35,179.24,179.31,50360.0,179.32,179.35,179.24,179.31,50360.0
2020-09-21 14:05:00,179.31,179.31,179.03,179.03,153386.0,179.31,179.31,179.03,179.03,153386.0
2020-09-21 14:10:00,179.04,179.09,178.98,179.03,72207.0,179.04,179.09,178.98,179.03,72207.0
2020-09-21 14:15:00,179.03,179.13,178.82,178.89,141193.0,179.03,179.13,178.82,178.89,141193.0
2020-09-21 14:20:00,178.91,179.02,178.9,178.99,50161.0,178.91,179.02,178.9,178.99,50161.0
2020-09-21 14:25:00,179.01,179.2,179.0,179.15,39225.0,179.01,179.2,179.0,179.15,39225.0
2020-09-21 14:30:00,179.14,179.16,179.07,179.13,40266.0,179.14,179.16,179.07,179.13,40266.0
2020-09-21 14:35:00,179.13,179.14,178.9,178.98,51612.0,179.13,179.14,178.9,178.98,51612.0
2020-09-21 14:40:00,178.98,179.13,178.98,179.12,27913.0,178.98,179.13,178.98,179.12,27913.0
2020-09-21 14:45:00,179.13,179.22,179.07,179.2,45158.0,179.13,179.22,179.07,179.2,45158.0
2020-09-21 14:50:00,179.2,179.39,179.19,179.26,86888.0,179.2,179.39,179.19,179.26,86888.0
2020-09-21 14:55:00,179.26,179.33,179.2,179.2,39578.0,179.26,179.33,179.2,179.2,39578.0
2020-09-21 15:00:00,179.18,179.41,179.17,179.39,85690.0,179.18,179.41,179.17,179.39,85690.0
2020-09-21 15:05:00,179.4,179.46,179.32,179.44,54699.0,179.4,179.46,179.32,179.44,54699.0
2020-09-21 15:10:00,179.44,179.5,179.35,179.42,78642.0,179.44,179.5,179.35,179.42,78642.0
2020-09-21 15:15:00,179.42,179.52,179.35,179.42,59447.0,179.42,179.52,179.35,179.42,59447.0
2020-09-21 15:20:00,179.42,179.46,179.27,179.46,55001.0,179.42,179.46,179.27,179.46,55001.0
2020-09-21 15:25:00,179.46,179.48,179.38,179.44,72341.0,179.46,179.48,179.38,179.44,72341.0
2020-09-21 15:30:00,179.44,179.5,179.27,179.28,58312.0,179.44,179.5,179.27,179.28,58312.0
2020-09-21 15:35:00,179.28,179.5,179.27,179.47,130824.0,179.28,179.5,179.27,179.47,130824.0
2020-09-21 15:40:00,179.48,179.5,179.41,179.42,132429.0,179.48,179.5,179.41,179.42,132429.0
2020-09-21 15:45:00,179.42,179.49,179.26,179.26,148296.0,179.42,179.49,179.26,179.26,148296.0
2020-09-21 15:50:00,179.27,179.47,179.27,179.36,239339.0,179.27,179.47,179.27,179.36,239339.0
2020-09-21 15:55:00,179.36,179.55,179.32,179.49,528267.0,179.36,179.55,179.32,179.49,528267.0
2020-09-22 09:30:00,179.63,179.96,179.62,179.86,235416.0,179.63,179.96,179.62,179.86,235416.0
2020-09-22 09:35:00,179.85,179.93,179.63,179.7,107104.0,179.85,179.93,179.63,179.7,107104.0
2020-09-22 09:40:00,179.69,180.02,179.6,179.64,118488.0,179.69,180.02,179.6,179.64,118488.0
2020-09-22 09:45:00,179.63,179.69,179.4,179.41,128073.0,179.63,179.69,179.4,179.41,128073.0
2020-09-22 09:50:00,179.4,179.41,178.93,178.94,90432.0,179.4,179.41,178.93,178.94,90432.0
2020-09-22 09:55:00,178.98,179.13,178.91,178.92,83111.0,178.98,179.13,178.91,178.92,83111.0
2020-09-22 10:00:00,178.94,179.37,178.89,179.37,92725.0,178.94,179.37,178.89,179.37,92725.0
2020-09-22 10:05:00,179.37,179.57,179.24,179.53,129007.0,179.37,179.57,179.24,179.53,129007.0
2020-09-22 10:10:00,179.53,179.7,179.42,179.68,111044.0,179.53,179.7,179.42,179.68,111044.0
2020-09-22 10:15:00,179.63,179.92,179.51,179.81,58616.0,179.63,179.92,179.51,179.81,58616.0
2020-09-22 10:20:00,179.76,179.88,179.65,179.72,50152.0,179.76,179.88,179.65,179.72,50152.0
2020-09-22 10:25:00,179.74,179.91,179.55,179.73,71879.0,179.74,179.91,179.55,179.73,71879.0
2020-09-22 10:30:00,179.78,179.84,179.17,179.28,85484.0,179.78,179.84,179.17,179.28,85484.0
2020-09-22 10:35:00,179.28,179.43,179.11,179.14,52893.0,179.28,179.43,179.11,179.14,52893.0
2020-09-22 10:40:00,179.17,179.2,178.78,178.79,91797.0,179.17,179.2,178.78,178.79,91797.0
2020-09-22 10:45:00,178.81,179.04,178.75,178.79,68544.0,178.81,179.04,178.75,178.79,68544.0
2020-09-22 10:50:00,178.82,178.97,178.69,178.79,101542.0,178.82,178.97,178.69,178.79,101542.0
2020-09-22 10:55:00,178.81,178.93,178.41,178.47,113483.0,178.81,178.93,178.41,178.47,113483.0
2020-09-22 11:00:00,178.48,178.61,178.3,178.34,155253.0,178.48,178.61,178.3,178.34,155253.0
2020-09-22 11:05:00,178.35,178.5,178.14,178.41,172087.0,178.35,178.5,178.14,178.41,172087.0
2020-09-22 11:10:00,178.4,178.74,178.4,178.7,117285.0,178.4,178.74,178.4,178.7,117285.0
2020-09-22 11:15:00,178.72,178.94,178.72,178.75,66634.0,178.72,178.94,178.72,178.75,66634.0
2020-09-22 11:20:00,178.74,178.85,178.69,178.8,47547.0,178.74,178.85,178.69,178.8,47547.0
2020-09-22 11:25:00,178.77,178.82,178.38,178.4,58580.0,178.77,178.82,178.38,178.4,58580.0
2020-09-22 11:30:00,178.46,178.58,178.28,178.34,99251.0,178.46,178.58,178.28,178.34,99251.0
2020-09-22 11:35:00,178.36,178.49,178.28,178.39,126056.0,178.36,178.49,178.28,178.39,126056.0
2020-09-22 11:40:00,178.4,178.56,178.27,178.3,91737.0,178.4,178.56,178.27,178.3,91737.0
2020-09-22 11:45:00,178.26,178.41,178.12,178.35,120711.0,178.26,178.41,178.12,178.35,120711.0
2020-09-22 11:50:00,178.31,178.4,178.11,178.21,70865.0,178.31,178.4,178.11,178.21,70865.0
2020-09-22 11:55:00,178.32,178.43,178.29,178.37,72994.0,178.32,178.43,178.29,178.37,72994.0
2020-09-22 12:00:00,178.37,178.64,178.37,178.61,92347.0,178.37,178.64,178.37,178.61,92347.0
2020-09-22 12:05:00,178.59,178.73,178.57,178.61,48308.0,178.59,178.73,178.57,178.61,48308.0
2020-09-22 12:10:00,178.61,178.7,178.55,178.59,29389.0,178.61,178.7,178.55,178.59,29389.0
2020-09-22 12:15:00,178.59,178.64,178.46,178.56,32847.0,178.59,178.64,178.46,178.56,32847.0
2020-09-22 12:20:00,178.61,178.8,178.59,178.78,21400.0,178.61,178.8,178.59,178.78,21400.0
2020-09-22 12:25:00,178.78,178.82,178.56,178.72,36401.0,178.78,178.82,178.56,178.72,36401.0
2020-09-22 12:30:00,178.74,178.79,178.62,178.62,29290.0,178.74,178.79,178.62,178.62,29290.0
2020-09-22 12:35:00,178.63,178.72,178.58,178.61,17482.0,178.63,178.72,178.58,178.61,17482.0
2020-09-22 12:40:00,178.61,178.66,178.55,178.64,32299.0,178.61,178.66,178.55,178.64,32299.0
2020-09-22 12:45:00,178.64,178.64,178.47,178.55,17503.0,178.64,178.64,178.47,178.55,17503.0
2020-09-22 12:50:00,178.53,178.62,178.37,178.4,56923.0,178.53,178.62,178.37,178.4,56923.0
2020-09-22 12:55:00,178.41,178.42,178.25,178.32,80952.0,178.41,178.42,178.25,178.32,80952.0
2020-09-22 13:00:00,178.32,178.43,178.31,178.35,43157.0,178.32,178.43,178.31,178.35,43157.0
2020-09-22 13:05:00,178.38,178.46,178.34,178.35,128799.0,178.38,178.46,178.34,178.35,128799.0
2020-09-22 13:10:00,178.35,178.55,178.33,178.5,101604.0,178.35,178.55,178.33,178.5,101604.0
2020-09-22 13:15:00,178.5,178.58,178.46,178.58,27111.0,178.5,178.58,178.46,178.58,27111.0
2020-09-22 13:20:00,178.59,178.66,178.54,178.61,44921.0,178.59,178.66,178.54,178.61,44921.0
2020-09-22 13:25:00,178.6,178.8,178.54,178.66,62724.0,178.6,178.8,178.54,178.66,62724.0
2020-09-22 13:30:00,178.68,178.82,178.65,178.78,25066.0,178.68,178.82,178.65,178.78,25066.0
2020-09-22 13:35:00,178.78,178.78,178.65,178.66,25015.0,178.78,178.78,178.65,178.66,25015.0
2020-09-22 13:40:00,178.69,178.82,178.69,178.78,55115.0,178.69,178.82,178.69,178.78,55115.0
2020-09-22 13:45:00,178.77,178.95,178.74,178.92,65727.0,178.77,178.95,178.74,178.92,65727.0
2020-09-22 13:50:00,178.9,178.9,178.8,178.85,75313.0,178.9,178.9,178.8,178.85,75313.0
2020-09-22 13:55:00,178.84,178.85,178.72,178.76,74634.0,178.84,178.85,178.72,178.76,74634.0
2020-09-22 14:00:00,178.8,178.84,178.68,178.69,110516.0,178.8,178.84,178.68,178.69,110516.0
2020-09-22 14:05:00,178.69,178.79,178.68,178.73,53224.0,178.69,178.79,178.68,178.73,53224.0
2020-09-22 14:10:00,178.74,178.8,178.69,178.78,22675.0,178.74,178.8,178.69,178.78,22675.0
2020-09-22 14:15:00,178.78,178.99,178.77,178.96,46201.0,178.78,178.99,178.77,178.96,46201.0
2020-09-22 14:20:00,178.96,179.0,178.85,178.86,70235.0,178.96,179.0,178.85,178.86,70235.0
2020-09-22 14:25:00,178.9,179.06,178.88,179.06,22223.0,178.9,179.06,178.88,179.06,22223.0
2020-09-22 14:30:00,179.06,179.07,178.95,178.96,44485.0,179.06,179.07,178.95,178.96,44485.0
2020-09-22 14:35:00,178.95,179.01,178.91,178.98,23315.0,178.95,179.01,178.91,178.98,23315.0
2020-09-22 14:40:00,178.99,179.07,178.98,179.05,49223.0,178.99,179.07,178.98,179.05,49223.0
2020-09-22 14:45:00,179.05,179.06,178.96,179.02,56795.0,179.05,179.06,178.96,179.02,56795.0
2020-09-22 14:50:00,179.01,179.06,178.92,178.93,61398.0,179.01,179.06,178.92,178.93,61398.0
2020-09-22 14:55:00,178.94,178.97,178.82,178.84,44818.0,178.94,178.97,178.82,178.84,44818.0
2020-09-22 15:00:00,178.85,178.95,178.79,178.86,88794.0,178.85,178.95,178.79,178.86,88794.0
2020-09-22 15:05:00,178.87,178.89,178.72,178.8,68852.0,178.87,178.89,178.72,178.8,68852.0
2020-09-22 15:10:00,178.79,178.82,178.66,178.69,57517.0,178.79,178.82,178.66,178.69,57517.0
2020-09-22 15:15:00,178.68,178.69,178.55,178.58,164797.0,178.68,178.69,178.55,178.58,164797.0
2020-09-22 15:20:00,178.59,178.62,178.55,178.58,25437.0,178.59,178.62,178.55,178.58,25437.0
2020-09-22 15:25:00,178.59,178.7,178.59,178.64,53968.0,178.59,178.7,178.59,178.64,53968.0
2020-09-22 15:30:00,178.64,178.64,178.48,178.52,53665.0,178.64,178.64,178.48,178.52,53665.0
2020-09-22 15:35:00,178.51,178.59,178.48,178.59,55207.0,178.51,178.59,178.48,178.59,55207.0
2020-09-22 15:40:00,178.59,178.63,178.54,178.62,51184.0,178.59,178.63,178.54,178.62,51184.0
2020-09-22 15:45:00,178.61,178.68,178.6,178.66,45004.0,178.61,178.68,178.6,178.66,45004.0
2020-09-22 15:50:00,178.67,178.67,178.55,178.59,192852.0,178.67,178.67,178.55,178.59,192852.0
2020-09-22 15:55:00,178.59,178.67,178.58,178.63,257992.0,178.59,178.67,178.58,178.63,257992.0
2020-09-23 09:30:00,176.98,176.99,176.59,176.91,359549.0,176.98,176.99,176.59,176.91,359549.0
2020-09-23 09:35:00,176.91,177.26,176.91,176.98,242338.0,176.91,177.26,176.91,176.98,242338.0
2020-09-23 09:40:00,176.97,177.05,176.75,176.78,174433.0,176.97,177.05,176.75,176.78,174433.0
2020-09-23 09:45:00,176.78,176.83,176.6,176.69,297432.0,176.78,176.83,176.6,176.69,297432.0
2020-09-23 09:50:00,176.67,176.67,176.26,176.34,281802.0,176.67,176.67,176.26,176.34,281802.0
2020-09-23 09:55:00,176.35,176.51,176.26,176.31,208874.0,176.35,176.51,176.26,176.31,208874.0
2020-09-23 10:00:00,176.26,176.27,175.66,175.95,608492.0,176.26,176.27,175.66,175.95,608492.0
2020-09-23 10:05:00,175.94,176.03,175.61,176.01,372753.0,175.94,176.03,175.61,176.01,372753.0
2020-09-23 10:10:00,176.02,176.03,175.65,175.74,655503.0,176.02,176.03,175.65,175.74,655503.0
2020-09-23 10:15:00,175.72,175.81,175.33,175.44,405199.0,175.72,175.81,175.33,175.44,405199.0
2020-09-23 10:20:00,175.43,175.56,175.21,175.49,399311.0,175.43,175.56,175.21,175.49,399311.0
2020-09-23 10:25:00,175.47,175.81,175.38,175.53,335172.0,175.47,175.81,175.38,175.53,335172.0
2020-09-23 10:30:00,175.51,175.8,175.32,175.35,446762.0,175.51,175.8,175.32,175.35,446762.0
2020-09-23 10:35:00,175.34,175.55,175.18,175.24,176664.0,175.34,175.55,175.18,175.24,176664.0
2020-09-23 10:40:00,175.23,175.68,175.13,175.56,267546.0,175.23,175.68,175.13,175.56,267546.0
2020-09-23 10:45:00,175.55,175.56,175.17,175.44,178188.0,175.55,175.56,175.17,175.44,178188.0
2020-09-23 10:50:00,175.46,175.48,175.07,175.19,145816.0,175.46,175.48,175.07,175.19,145816.0
2020-09-23 10:55:00,175.19,175.37,175.04,175.14,293323.0,175.19,175.37,175.04,175.14,293323.0
2020-09-23 11:00:00,175.13,175.53,175.07,175.45,130393.0,175.13,175.53,175.07,175.45,130393.0
2020-09-23 11:05:00,175.43,175.66,175.4,175.6,218450.0,175.43,175.66,175.4,175.6,218450.0
2020-09-23 11:10:00,175.62,175.62,175.43,175.45,101817.0,175.62,175.62,175.43,175.45,101817.0
2020-09-23 11:15:00,175.44,175.75,175.35,175.66,336709.0,175.44,175.75,175.35,175.66,336709.0
2020-09-23 11:20:00,175.66,175.77,175.53,175.59,134403.0,175.66,175.77,175.53,175.59,134403.0
2020-09-23 11:25:00,175.61,175.69,175.34,175.39,162345.0,175.61,175.69,175.34,175.39,162345.0
2020-09-23 11:30:00,175.38,175.45,175.17,175.22,96362.0,175.38,175.45,175.17,175.22,96362.0
2020-09-23 11:35:00,175.22,175.39,175.18,175.3,136440.0,175.22,175.39,175.18,175.3,136440.0
2020-09-23 11:40:00,175.31,175.32,175.12,175.26,184125.0,175.31,175.32,175.12,175.26,184125.0
2020-09-23 11:45:00,175.24,175.25,175.06,175.1,108098.0,175.24,175.25,175.06,175.1,108098.0
2020-09-23 11:50:00,175.09,175.22,175.06,175.2,108202.0,175.09,175.22,175.06,175.2,108202.0
2020-09-23 11:55:00,175.2,175.31,175.02,175.05,125410.0,175.2,175.31,175.02,175.05,125410.0
2020-09-23 12:00:00,175.02,175.15,174.93,174.97,400278.0,175.02,175.15,174.93,174.97,400278.0
2020-09-23 12:05:00,174.97,175.16,174.83,175.09,240330.0,174.97,175.16,174.83,175.09,240330.0
2020-09-23 12:10:00,175.1,175.22,175.06,175.14,47572.0,175.1,175.22,175.06,175.14,47572.0
2020-09-23 12:15:00,175.12,175.24,175.07,175.13,56477.0,175.12,175.24,175.07,175.13,56477.0
2020-09-23 12:20:00,175.13,175.13,174.89,174.97,98518.0,175.13,175.13,174.89,174.97,98518.0
2020-09-23 12:25:00,174.98,175.08,174.88,175.06,71920.0,174.98,175.08,174.88,175.06,71920.0
2020-09-23 12:30:00,175.05,175.12,174.89,174.94,86271.0,175.05,175.12,174.89,174.94,86271.0
2020-09-23 12:35:00,174.96,175.32,174.94,175.3,115673.0,174.96,175.32,174.94,175.3,115673.0
2020-09-23 12:40:00,175.29,175.46,175.18,175.26,126286.0,175.29,175.46,175.18,175.26,126286.0
2020-09-23 12:45:00,175.25,175.43,175.19,175.39,102262.0,175.25,175.43,175.19,175.39,102262.0
2020-09-23 12:50:00,175.38,175.4,175.26,175.29,70163.0,175.38,175.4,175.26,175.29,70163.0
2020-09-23 12:55:00,175.28,175.3,175.18,175.25,62143.0,175.28,175.3,175.18,175.25,62143.0
2020-09-23 13:00:00,175.24,175.27,175.15,175.17,43607.0,175.24,175.27,175.15,175.17,43607.0
2020-09-23 13:05:00,175.17,175.23,175.13,175.14,36238.0,175.17,175.23,175.13,175.14,36238.0
2020-09-23 13:10:00,175.15,175.18,175.08,175.1,41175.0,175.15,175.18,175.08,175.1,41175.0
2020-09-23 13:15:00,175.09,175.14,175.04,175.05,55517.0,175.09,175.14,175.04,175.05,55517.0
2020-09-23 13:20:00,175.05,175.13,175.01,175.12,84867.0,175.05,175.13,175.01,175.12,84867.0
2020-09-23 13:25:00,175.14,175.14,175.0,175.12,102294.0,175.14,175.14,175.0,175.12,102294.0
2020-09-23 13:30:00,175.11,175.14,174.95,174.98,49874.0,175.11,175.14,174.95,174.98,49874.0
2020-09-23 13:35:00,174.97,175.07,174.83,175.02,147086.0,174.97,175.07,174.83,175.02,147086.0
2020-09-23 13:40:00,175.0,175.12,174.96,175.12,24316.0,175.0,175.12,174.96,175.12,24316.0
2020-09-23 13:45:00,175.11,175.24,175.05,175.18,122157.0,175.11,175.24,175.05,175.18,122157.0
2020-09-23 13:50:00,175.18,175.18,174.98,175.01,61316.0,175.18,175.18,174.98,175.01,61316.0
2020-09-23 13:55:00,175.01,175.02,174.8,174.83,120993.0,175.01,175.02,174.8,174.83,120993.0
2020-09-23 14:00:00,174.84,174.93,174.79,174.91,97656.0,174.84,174.93,174.79,174.91,97656.0
2020-09-23 14:05:00,174.88,175.0,174.87,174.95,90467.0,174.88,175.0,174.87,174.95,90467.0
2020-09-23 14:10:00,174.96,175.13,174.81,175.12,170204.0,174.96,175.13,174.81,175.12,170204.0
2020-09-23 14:15:00,175.11,175.12,174.68,174.7,157723.0,175.11,175.12,174.68,174.7,157723.0
2020-09-23 14:20:00,174.73,175.11,174.73,175.04,110124.0,174.73,175.11,174.73,175.04,110124.0
2020-09-23 14:25:00,175.06,175.13,174.86,174.97,115656.0,175.06,175.13,174.86,174.97,115656.0
2020-09-23 14:30:00,174.98,175.21,174.97,175.17,129583.0,174.98,175.21,174.97,175.17,129583.0
2020-09-23 14:35:00,175.2,175.37,175.13,175.33,114425.0,175.2,175.37,175.13,175.33,114425.0
2020-09-23 14:40:00,175.32,175.33,175.17,175.2,63063.0,175.32,175.33,175.17,175.2,63063.0
2020-09-23 14:45:00,175.19,175.21,174.97,175.06,88757.0,175.19,175.21,174.97,175.06,88757.0
2020-09-23 14:50:00,175.05,175.19,175.04,175.11,67034.0,175.05,175.19,175.04,175.11,67034.0
2020-09-23 14:55:00,175.12,175.14,174.91,174.92,66296.0,175.12,175.14,174.91,174.92,66296.0
2020-09-23 15:00:00,174.92,175.04,174.1,174.29,370146.0,174.92,175.04,174.1,174.29,370146.0
2020-09-23 15:05:00,174.3,174.56,174.22,174.55,446029.0,174.3,174.56,174.22,174.55,446029.0
2020-09-23 15:10:00,174.52,174.76,174.48,174.65,302669.0,174.52,174.76,174.48,174.65,302669.0
2020-09-23 15:15:00,174.62,174.72,174.51,174.65,518583.0,174.62,174.72,174.51,174.65,518583.0
2020-09-23 15:20:00,174.63,174.71,174.54,174.58,70275.0,174.63,174.71,174.54,174.58,70275.0
2020-09-23 15:25:00,174.57,174.59,174.39,174.51,224303.0,174.57,174.59,174.39,174.51,224303.0
2020-09-23 15:30:00,174.49,174.59,174.44,174.48,105104.0,174.49,174.59,174.44,174.48,105104.0
2020-09-23 15:35:00,174.47,174.58,174.47,174.54,125206.0,174.47,174.58,174.47,174.54,125206.0
2020-09-23 15:40:00,174.55,174.74,174.55,174.69,271032.0,174.55,174.74,174.55,174.69,271032.0
2020-09-23 15:45:00,174.69,174.76,174.62,174.65,130186.0,174.69,174.76,174.62,174.65,130186.0
2020-09-23 15:50:00,174.64,174.7,174.54,174.68,272064.0,174.64,174.7,174.54,174.68,272064.0
2020-09-23 15:55:00,174.68,174.84,174.63,174.79,339928.0,174.68,174.84,174.63,174.79,339928.0
2020-09-24 09:30:00,174.36,174.58,174.01,174.14,424455.0,174.36,174.58,174.01,174.14,424455.0
2020-09-24 09:35:00,174.11,174.34,173.93,173.95,373492.0,174.11,174.34,173.93,173.95,373492.0
2020-09-24 09:40:00,173.95,174.1,173.84,173.91,284154.0,173.95,174.1,173.84,173.91,284154.0
2020-09-24 09:45:00,173.91,174.5,173.77,174.46,199243.0,173.91,174.5,173.77,174.46,199243.0
2020-09-24 09:50:00,174.49,174.75,174.47,174.71,307302.0,174.49,174.75,174.47,174.71,307302.0
2020-09-24 09:55:00,174.7,174.76,174.46,174.67,543198.0,174.7,174.76,174.46,174.67,543198.0
2020-09-24 10:00:00,174.66,174.93,174.64,174.88,491762.0,174.66,174.93,174.64,174.88,491762.0
2020-09-24 10:05:00,174.9,175.02,174.76,174.98,134050.0,174.9,175.02,174.76,174.98,134050.0
2020-09-24 10:10:00,174.98,174.98,174.6,174.61,153076.0,174.98,174.98,174.6,174.61,153076.0
2020-09-24 10:15:00,174.62,174.77,174.43,174.44,159180.0,174.62,174.77,174.43,174.44,159180.0
2020-09-24 10:20:00,174.43,174.58,174.37,174.39,123764.0,174.43,174.58,174.37,174.39,123764.0
2020-09-24 10:25:00,174.39,174.44,174.29,174.43,70405.0,174.39,174.44,174.29,174.43,70405.0
2020-09-24 10:30:00,174.45,174.46,174.05,174.09,155237.0,174.45,174.46,174.05,174.09,155237.0
2020-09-24 10:35:00,174.1,174.29,174.06,174.22,157291.0,174.1,174.29,174.06,174.22,157291.0
2020-09-24 10:40:00,174.23,174.52,174.18,174.38,87182.0,174.23,174.52,174.18,174.38,87182.0
2020-09-24 10:45:00,174.4,174.54,174.32,174.42,66814.0,174.4,174.54,174.32,174.42,66814.0
2020-09-24 10:50:00,174.4,174.57,174.27,174.51,44379.0,174.4,174.57,174.27,174.51,44379.0
2020-09-24 10:55:00,174.5,174.71,174.37,174.65,62697.0,174.5,174.71,174.37,174.65,62697.0
2020-09-24 11:00:00,174.65,174.76,174.51,174.54,48377.0,174.65,174.76,174.51,174.54,48377.0
2020-09-24 11:05:00,174.55,174.68,174.47,174.59,44697.0,174.55,174.68,174.47,174.59,44697.0
2020-09-24 11:10:00,174.61,174.99,174.57,174.99,78985.0,174.61,174.99,174.57,174.99,78985.0
2020-09-24 11:15:00,174.98,175.08,174.84,174.88,146029.0,174.98,175.08,174.84,174.88,146029.0
2020-09-24 11:20:00,174.9,175.21,174.86,175.08,117952.0,174.9,175.21,174.86,175.08,117952.0
2020-09-24 11:25:00,175.07,175.37,175.06,175.21,108388.0,175.07,175.37,175.06,175.21,108388.0
2020-09-24 11:30:00,175.22,175.33,175.14,175.23,64235.0,175.22,175.33,175.14,175.23,64235.0
2020-09-24 11:35:00,175.22,175.42,175.21,175.41,80386.0,175.22,175.42,175.21,175.41,80386.0
2020-09-24 11:40:00,175.37,175.52,175.36,175.42,113222.0,175.37,175.52,175.36,175.42,113222.0
2020-09-24 11:45:00,175.44,175.48,175.16,175.18,68281.0,175.44,175.48,175.16,175.18,68281.0
2020-09-24 11:50:00,175.18,175.46,175.18,175.4,60647.0,175.18,175.46,175.18,175.4,60647.0
2020-09-24 11:55:00,175.42,175.67,175.35,175.66,65565.0,175.42,175.67,175.35,175.66,65565.0
2020-09-24 12:00:00,175.69,175.81,175.6,175.74,127174.0,175.69,175.81,175.6,175.74,127174.0
2020-09-24 12:05:00,175.74,175.9,175.71,175.82,67821.0,175.74,175.9,175.71,175.82,67821.0
2020-09-24 12:10:00,175.79,175.8,175.61,175.61,42077.0,175.79,175.8,175.61,175.61,42077.0
2020-09-24 12:15:00,175.6,175.84,175.58,175.62,95257.0,175.6,175.84,175.58,175.62,95257.0
2020-09-24 12:20:00,175.63,175.69,175.54,175.65,76181.0,175.63,175.69,175.54,175.65,76181.0
2020-09-24 12:25:00,175.65,175.85,175.49,175.51,59910.0,175.65,175.85,175.49,175.51,59910.0
2020-09-24 12:30:00,175.52,175.58,175.42,175.53,68780.0,175.52,175.58,175.42,175.53,68780.0
2020-09-24 12:35:00,175.55,175.57,175.39,175.44,51686.0,175.55,175.57,175.39,175.44,51686.0
2020-09-24 12:40:00,175.43,175.64,175.42,175.63,29657.0,175.43,175.64,175.42,175.63,29657.0
2020-09-24 12:45:00,175.62,175.62,175.38,175.5,52848.0,175.62,175.62,175.38,175.5,52848.0
2020-09-24 12:50:00,175.51,175.58,175.44,175.53,142508.0,175.51,175.58,175.44,175.53,142508.0
2020-09-24 12:55:00,175.52,175.68,175.48,175.63,52298.0,175.52,175.68,175.48,175.63,52298.0
2020-09-24 13:00:00,175.63,175.71,175.62,175.69,41616.0,175.63,175.71,175.62,175.69,41616.0
2020-09-24 13:05:00,175.69,175.69,175.55,175.63,85999.0,175.69,175.69,175.55,175.63,85999.0
2020-09-24 13:10:00,175.63,175.89,175.62,175.88,66088.0,175.63,175.89,175.62,175.88,66088.0
2020-09-24 13:15:00,175.88,176.0,175.64,175.75,185181.0,175.88,176.0,175.64,175.75,185181.0
2020-09-24 13:20:00,175.75,175.97,175.75,175.95,54404.0,175.75,175.97,175.75,175.95,54404.0
2020-09-24 13:25:00,175.93,176.08,175.85,175.93,113091.0,175.93,176.08,175.85,175.93,113091.0
2020-09-24 13:30:00,175.97,176.11,175.9,176.11,92019.0,175.97,176.11,175.9,176.11,92019.0
2020-09-24 13:35:00,176.1,176.1,175.84,175.99,54685.0,176.1,176.1,175.84,175.99,54685.0
2020-09-24 13:40:00,176.0,176.17,175.88,176.13,95376.0,176.0,176.17,175.88,176.13,95376.0
2020-09-24 13:45:00,176.15,176.18,175.98,176.0,58278.0,176.15,176.18,175.98,176.0,58278.0
2020-09-24 13:50:00,176.0,176.24,176.0,176.14,57195.0,176.0,176.24,176.0,176.14,57195.0
2020-09-24 13:55:00,176.14,176.14,175.84,175.86,49990.0,176.14,176.14,175.84,175.86,49990.0
2020-09-24 14:00:00,175.87,175.97,175.79,175.84,139164.0,175.87,175.97,175.79,175.84,139164.0
2020-09-24 14:05:00,175.84,175.87,175.66,175.66,124814.0,175.84,175.87,175.66,175.66,124814.0
2020-09-24 14:10:00,175.67,175.67,175.49,175.52,134234.0,175.67,175.67,175.49,175.52,134234.0
2020-09-24 14:15:00,175.52,175.7,175.35,175.45,157607.0,175.52,175.7,175.35,175.45,157607.0
2020-09-24 14:20:00,175.42,175.47,175.33,175.36,70680.0,175.42,175.47,175.33,175.36,70680.0
2020-09-24 14:25:00,175.37,175.42,175.21,175.23,60205.0,175.37,175.42,175.21,175.23,60205.0
2020-09-24 14:30:00,175.24,175.55,175.23,175.52,113742.0,175.24,175.55,175.23,175.52,113742.0
2020-09-24 14:35:00,175.52,175.57,175.38,175.44,43137.0,175.52,175.57,175.38,175.44,43137.0
2020-09-24 14:40:00,175.44,175.59,175.41,175.57,21886.0,175.44,175.59,175.41,175.57,21886.0
2020-09-24 14:45:00,175.57,175.57,175.2,175.21,77411.0,175.57,175.57,175.2,175.21,77411.0
2020-09-24 14:50:00,175.2,175.22,174.94,174.94,96574.0,175.2,175.22,174.94,174.94,96574.0
2020-09-24 14:55:00,174.95,175.04,174.82,174.85,134864.0,174.95,175.04,174.82,174.85,134864.0
2020-09-24 15:00:00,174.86,175.04,174.82,174.98,82338.0,174.86,175.04,174.82,174.98,82338.0
2020-09-24 15:05:00,174.99,175.19,174.98,175.18,43105.0,174.99,175.19,174.98,175.18,43105.0
2020-09-24 15:10:00,175.16,175.21,175.02,175.17,69975.0,175.16,175.21,175.02,175.17,69975.0
2020-09-24 15:15:00,175.16,175.28,175.1,175.11,55650.0,175.16,175.28,175.1,175.11,55650.0
2020-09-24 15:20:00,175.12,175.16,174.8,174.89,100040.0,175.12,175.16,174.8,174.89,100040.0
2020-09-24 15:25:00,174.89,174.94,174.79,174.85,94645.0,174.89,174.94,174.79,174.85,94645.0
2020-09-24 15:30:00,174.84,175.03,174.8,174.96,64217.0,174.84,175.03,174.8,174.96,64217.0
2020-09-24 15:35:00,174.95,175.14,174.8,175.13,107254.0,174.95,175.14,174.8,175.13,107254.0
2020-09-24 15:40:00,175.12,175.23,175.11,175.19,53762.0,175.12,175.23,175.11,175.19,53762.0
2020-09-24 15:45:00,175.19,175.32,175.17,175.21,84755.0,175.19,175.32,175.17,175.21,84755.0
2020-09-24 15:50:00,175.22,175.47,175.21,175.46,144309.0,175.22,175.47,175.21,175.46,144309.0
2020-09-24 15:55:00,175.45,175.53,175.4,175.43,212604.0,175.45,175.53,175.4,175.43,212604.0
2020-09-25 09:30:00,174.41,174.68,174.35,174.6,159966.0,174.41,174.68,174.35,174.6,159966.0
2020-09-25 09:35:00,174.6,174.85,174.57,174.8,85435.0,174.6,174.85,174.57,174.8,85435.0
2020-09-25 09:40:00,174.8,175.04,174.76,174.93,139028.0,174.8,175.04,174.76,174.93,139028.0
2020-09-25 09:45:00,174.92,174.97,174.62,174.79,53695.0,174.92,174.97,174.62,174.79,53695.0
2020-09-25 09:50:00,174.75,174.86,174.62,174.81,47848.0,174.75,174.86,174.62,174.81,47848.0
2020-09-25 09:55:00,174.74,175.0,174.62,174.95,59128.0,174.74,175.0,174.62,174.95,59128.0
2020-09-25 10:00:00,174.95,174.99,174.59,174.6,182112.0,174.95,174.99,174.59,174.6,182112.0
2020-09-25 10:05:00,174.61,174.63,174.22,174.3,80180.0,174.61,174.63,174.22,174.3,80180.0
2020-09-25 10:10:00,174.32,174.32,173.89,174.1,178771.0,174.32,174.32,173.89,174.1,178771.0
2020-09-25 10:15:00,174.1,174.43,174.03,174.4,84061.0,174.1,174.43,174.03,174.4,84061.0
2020-09-25 10:20:00,174.4,174.83,174.4,174.75,137014.0,174.4,174.83,174.4,174.75,137014.0
2020-09-25 10:25:00,174.74,174.86,174.7,174.8,97944.0,174.74,174.86,174.7,174.8,97944.0
2020-09-25 10:30:00,174.82,174.84,174.6,174.73,102946.0,174.82,174.84,174.6,174.73,102946.0
2020-09-25 10:35:00,174.73,174.8,174.59,174.8,93622.0,174.73,174.8,174.59,174.8,93622.0
2020-09-25 10:40:00,174.8,175.05,174.68,175.0,61335.0,174.8,175.05,174.68,175.0,61335.0
2020-09-25 10:45:00,175.02,175.07,174.93,175.04,45194.0,175.02,175.07,174.93,175.04,45194.0
2020-09-25 10:50:00,175.07,175.13,174.93,175.11,48856.0,175.07,175.13,174.93,175.11,48856.0
2020-09-25 10:55:00,175.12,175.12,174.82,174.88,43434.0,175.12,175.12,174.82,174.88,43434.0
2020-09-25 11:00:00,174.89,175.01,174.87,174.93,41197.0,174.89,175.01,174.87,174.93,41197.0
2020-09-25 11:05:00,174.94,175.0,174.85,174.89,93731.0,174.94,175.0,174.85,174.89,93731.0
2020-09-25 11:10:00,174.88,175.02,174.77,174.83,56127.0,174.88,175.02,174.77,174.83,56127.0
2020-09-25 11:15:00,174.81,174.98,174.79,174.98,25581.0,174.81,174.98,174.79,174.98,25581.0
2020-09-25 11:20:00,174.96,175.01,174.94,174.99,57296.0,174.96,175.01,174.94,174.99,57296.0
2020-09-25 11:25:00,174.98,175.05,174.91,174.92,36861.0,174.98,175.05,174.91,174.92,36861.0
2020-09-25 11:30:00,174.94,175.09,174.79,175.09,32269.0,174.94,175.09,174.79,175.09,32269.0
2020-09-25 11:35:00,175.09,175.2,174.97,174.99,69512.0,175.09,175.2,174.97,174.99,69512.0
2020-09-25 11:40:00,174.99,175.05,174.66,174.68,84076.0,174.99,175.05,174.66,174.68,84076.0
2020-09-25 11:45:00,174.69,174.75,174.62,174.67,79298.0,174.69,174.75,174.62,174.67,79298.0
2020-09-25 11:50:00,174.7,174.78,174.64,174.67,25715.0,174.7,174.78,174.64,174.67,25715.0
2020-09-25 11:55:00,174.67,174.7,174.61,174.61,32919.0,174.67,174.7,174.61,174.61,32919.0
2020-09-25 12:00:00,174.63,174.68,174.53,174.57,71290.0,174.63,174.68,174.53,174.57,71290.0
2020-09-25 12:05:00,174.61,174.75,174.61,174.74,20074.0,174.61,174.75,174.61,174.74,20074.0
2020-09-25 12:10:00,174.73,174.95,174.72,174.83,69293.0,174.73,174.95,174.72,174.83,69293.0
2020-09-25 12:15:00,174.83,174.87,174.58,174.6,61565.0,174.83,174.87,174.58,174.6,61565.0
2020-09-25 12:20:00,174.6,174.66,174.52,174.62,36557.0,174.6,174.66,174.52,174.62,36557.0
2020-09-25 12:25:00,174.62,174.62,174.47,174.56,47557.0,174.62,174.62,174.47,174.56,47557.0
2020-09-25 12:30:00,174.56,174.66,174.52,174.66,34153.0,174.56,174.66,174.52,174.66,34153.0
2020-09-25 12:35:00,174.65,174.68,174.58,174.66,29671.0,174.65,174.68,174.58,174.66,29671.0
2020-09-25 12:40:00,174.67,174.76,174.66,174.69,71495.0,174.67,174.76,174.66,174.69,71495.0
2020-09-25 12:45:00,174.72,174.78,174.69,174.77,16391.0,174.72,174.78,174.69,174.77,16391.0
2020-09-25 12:50:00,174.75,174.88,174.73,174.88,43933.0,174.75,174.88,174.73,174.88,43933.0
2020-09-25 12:55:00,174.85,174.86,174.8,174.83,25652.0,174.85,174.86,174.8,174.83,25652.0
2020-09-25 13:00:00,174.82,174.95,174.68,174.94,42964.0,174.82,174.95,174.68,174.94,42964.0
2020-09-25 13:05:00,174.93,175.01,174.88,174.91,22736.0,174.93,175.01,174.88,174.91,22736.0
2020-09-25 13:10:00,174.89,174.97,174.89,174.91,21876.0,174.89,174.97,174.89,174.91,21876.0
2020-09-25 13:15:00,174.9,174.98,174.87,174.91,22149.0,174.9,174.98,174.87,174.91,22149.0
2020-09-25 13:20:00,174.93,174.97,174.9,174.95,30142.0,174.93,174.97,174.9,174.95,30142.0
2020-09-25 13:25:00,174.96,175.0,174.91,174.93,32118.0,174.96,175.0,174.91,174.93,32118.0
2020-09-25 13:30:00,174.94,175.06,174.87,174.88,41847.0,174.94,175.06,174.87,174.88,41847.0
2020-09-25 13:35:00,174.9,174.92,174.86,174.89,20834.0,174.9,174.92,174.86,174.89,20834.0
2020-09-25 13:40:00,174.89,175.11,174.89,175.09,31307.0,174.89,175.11,174.89,175.09,31307.0
2020-09-25 13:45:00,175.1,175.13,175.06,175.11,49711.0,175.1,175.13,175.06,175.11,49711.0
2020-09-25 13:50:00,175.11,175.18,175.09,175.11,30113.0,175.11,175.18,175.09,175.11,30113.0
2020-09-25 13:55:00,175.11,175.12,175.05,175.1,17350.0,175.11,175.12,175.05,175.1,17350.0
2020-09-25 14:00:00,175.11,175.18,175.09,175.17,59347.0,175.11,175.18,175.09,175.17,59347.0
2020-09-25 14:05:00,175.16,175.21,175.1,175.19,107469.0,175.16,175.21,175.1,175.19,107469.0
2020-09-25 14:10:00,175.19,175.22,175.12,175.16,47965.0,175.19,175.22,175.12,175.16,47965.0
2020-09-25 14:15:00,175.17,175.27,175.17,175.27,76540.0,175.17,175.27,175.17,175.27,76540.0
2020-09-25 14:20:00,175.27,175.27,175.16,175.18,47340.0,175.27,175.27,175.16,175.18,47340.0
2020-09-25 14:25:00,175.19,175.2,175.14,175.15,23497.0,175.19,175.2,175.14,175.15,23497.0
2020-09-25 14:30:00,175.15,175.15,175.1,175.11,17160.0,175.15,175.15,175.1,175.11,17160.0
2020-09-25 14:35:00,175.11,175.15,175.09,175.1,30614.0,175.11,175.15,175.09,175.1,30614.0
2020-09-25 14:40:00,175.09,175.09,175.0,175.03,47238.0,175.09,175.09,175.0,175.03,47238.0
2020-09-25 14:45:00,175.04,175.11,175.01,175.11,25002.0,175.04,175.11,175.01,175.11,25002.0
2020-09-25 14:50:00,175.1,175.18,175.09,175.17,29782.0,175.1,175.18,175.09,175.17,29782.0
2020-09-25 14:55:00,175.16,175.16,175.08,175.09,37327.0,175.16,175.16,175.08,175.09,37327.0
2020-09-25 15:00:00,175.09,175.16,175.06,175.09,98646.0,175.09,175.16,175.06,175.09,98646.0
2020-09-25 15:05:00,175.12,175.23,175.1,175.23,64169.0,175.12,175.23,175.1,175.23,64169.0
2020-09-25 15:10:00,175.23,175.29,175.17,175.2,79506.0,175.23,175.29,175.17,175.2,79506.0
2020-09-25 15:15:00,175.19,175.3,175.17,175.27,40460.0,175.19,175.3,175.17,175.27,40460.0
2020-09-25 15:20:00,175.28,175.3,175.21,175.23,124688.0,175.28,175.3,175.21,175.23,124688.0
2020-09-25 15:25:00,175.24,175.3,175.16,175.17,144911.0,175.24,175.3,175.16,175.17,144911.0
2020-09-25 15:30:00,175.15,175.19,174.94,174.96,129612.0,175.15,175.19,174.94,174.96,129612.0
2020-09-25 15:35:00,174.98,175.1,174.91,174.91,102180.0,174.98,175.1,174.91,174.91,102180.0
2020-09-25 15:40:00,174.92,175.03,174.85,175.02,70037.0,174.92,175.03,174.85,175.02,70037.0
2020-09-25 15:45:00,175.03,175.08,174.99,175.06,114160.0,175.03,175.08,174.99,175.06,114160.0
2020-09-25 15:50:00,175.05,175.07,174.94,174.97,129716.0,175.05,175.07,174.94,174.97,129716.0
2020-09-25 15:55:00,174.96,175.02,174.92,174.94,188870.0,174.96,175.02,174.92,174.94,188870.0
2020-09-28 09:30:00,175.83,176.08,175.69,176.03,281157.0,175.83,176.08,175.69,176.03,281157.0
2020-09-28 09:35:00,176.05,176.25,175.83,175.91,159785.0,176.05,176.25,175.83,175.91,159785.0
2020-09-28 09:40:00,175.89,175.94,175.53,175.63,137234.0,175.89,175.94,175.53,175.63,137234.0
2020-09-28 09:45:00,175.63,175.81,175.62,175.63,99198.0,175.63,175.81,175.62,175.63,99198.0
2020-09-28 09:50:00,175.63,175.65,175.45,175.46,99286.0,175.63,175.65,175.45,175.46,99286.0
2020-09-28 09:55:00,175.45,175.45,175.17,175.32,117348.0,175.45,175.45,175.17,175.32,117348.0
2020-09-28 10:00:00,175.35,175.43,175.12,175.28,157040.0,175.35,175.43,175.12,175.28,157040.0
2020-09-28 10:05:00,175.31,175.35,175.12,175.27,51297.0,175.31,175.35,175.12,175.27,51297.0
2020-09-28 10:10:00,175.29,175.68,175.25,175.62,123504.0,175.29,175.68,175.25,175.62,123504.0
2020-09-28 10:15:00,175.64,175.76,175.62,175.65,42036.0,175.64,175.76,175.62,175.65,42036.0
2020-09-28 10:20:00,175.69,175.82,175.59,175.61,23370.0,175.69,175.82,175.59,175.61,23370.0
2020-09-28 10:25:00,175.65,175.82,175.64,175.66,39009.0,175.65,175.82,175.64,175.66,39009.0
2020-09-28 10:30:00,175.67,175.76,175.47,175.55,35292.0,175.67,175.76,175.47,175.55,35292.0
2020-09-28 10:35:00,175.57,175.57,175.34,175.37,55297.0,175.57,175.57,175.34,175.37,55297.0
2020-09-28 10:40:00,175.37,175.49,175.34,175.38,69527.0,175.37,175.49,175.34,175.38,69527.0
2020-09-28 10:45:00,175.4,175.41,175.12,175.12,48632.0,175.4,175.41,175.12,175.12,48632.0
2020-09-28 10:50:00,175.13,175.33,175.09,175.29,112077.0,175.13,175.33,175.09,175.29,112077.0
2020-09-28 10:55:00,175.31,175.31,175.12,175.21,87091.0,175.31,175.31,175.12,175.21,87091.0
2020-09-28 11:00:00,175.21,175.63,175.2,175.58,89454.0,175.21,175.63,175.2,175.58,89454.0
2020-09-28 11:05:00,175.58,175.62,175.48,175.54,51948.0,175.58,175.62,175.48,175.54,51948.0
2020-09-28 11:10:00,175.55,175.6,175.51,175.57,22694.0,175.55,175.6,175.51,175.57,22694.0
2020-09-28 11:15:00,175.58,175.64,175.51,175.55,72327.0,175.58,175.64,175.51,175.55,72327.0
2020-09-28 11:20:00,175.54,175.83,175.54,175.79,93451.0,175.54,175.83,175.54,175.79,93451.0
2020-09-28 11:25:00,175.77,175.79,175.64,175.78,38791.0,175.77,175.79,175.64,175.78,38791.0
2020-09-28 11:30:00,175.78,175.8,175.74,175.78,46629.0,175.78,175.8,175.74,175.78,46629.0
2020-09-28 11:35:00,175.78,175.89,175.78,175.88,27573.0,175.78,175.89,175.78,175.88,27573.0
2020-09-28 11:40:00,175.87,175.87,175.73,175.79,25888.0,175.87,175.87,175.73,175.79,25888.0
2020-09-28 11:45:00,175.79,175.83,175.69,175.76,35769.0,175.79,175.83,175.69,175.76,35769.0
2020-09-28 11:50:00,175.77,175.91,175.71,175.89,41111.0,175.77,175.91,175.71,175.89,41111.0
2020-09-28 11:55:00,175.88,175.91,175.81,175.88,44201.0,175.88,175.91,175.81,175.88,44201.0
2020-09-28 12:00:00,175.87,175.95,175.84,175.93,36943.0,175.87,175.95,175.84,175.93,36943.0
2020-09-28 12:05:00,175.93,176.02,175.92,176.0,44597.0,175.93,176.02,175.92,176.0,44597.0
2020-09-28 12:10:00,175.99,176.07,175.94,175.98,43374.0,175.99,176.07,175.94,175.98,43374.0
2020-09-28 12:15:00,176.01,176.03,175.91,175.96,17439.0,176.01,176.03,175.91,175.96,17439.0
2020-09-28 12:20:00,175.99,176.09,175.99,176.04,16469.0,175.99,176.09,175.99,176.04,16469.0
2020-09-28 12:25:00,176.01,176.04,175.91,175.95,23823.0,176.01,176.04,175.91,175.95,23823.0
2020-09-28 12:30:00,175.96,175.97,175.88,175.96,18346.0,175.96,175.97,175.88,175.96,18346.0
2020-09-28 12:35:00,175.96,176.07,175.96,176.05,38837.0,175.96,176.07,175.96,176.05,38837.0
2020-09-28 12:40:00,176.05,176.13,176.05,176.12,22521.0,176.05,176.13,176.05,176.12,22521.0
2020-09-28 12:45:00,176.11,176.14,176.06,176.06,54855.0,176.11,176.14,176.06,176.06,54855.0
2020-09-28 12:50:00,176.11,176.15,176.05,176.14,35942.0,176.11,176.15,176.05,176.14,35942.0
2020-09-28 12:55:00,176.15,176.18,176.03,176.03,40860.0,176.15,176.18,176.03,176.03,40860.0
2020-09-28 13:00:00,176.05,176.2,176.01,176.2,29958.0,176.05,176.2,176.01,176.2,29958.0
2020-09-28 13:05:00,176.19,176.25,176.12,176.16,59595.0,176.19,176.25,176.12,176.16,59595.0
2020-09-28 13:10:00,176.16,176.35,176.16,176.28,31392.0,176.16,176.35,176.16,176.28,31392.0
2020-09-28 13:15:00,176.28,176.31,176.23,176.28,70207.0,176.28,176.31,176.23,176.28,70207.0
2020-09-28 13:20:00,176.28,176.34,176.25,176.31,58114.0,176.28,176.34,176.25,176.31,58114.0
2020-09-28 13:25:00,176.32,176.36,176.25,176.34,84538.0,176.32,176.36,176.25,176.34,84538.0
2020-09-28 13:30:00,176.36,176.55,176.33,176.44,105586.0,176.36,176.55,176.33,176.44,105586.0
2020-09-28 13:35:00,176.42,176.47,176.4,176.43,20397.0,176.42,176.47,176.4,176.43,20397.0
2020-09-28 13:40:00,176.42,176.46,176.38,176.46,53596.0,176.42,176.46,176.38,176.46,53596.0
2020-09-28 13:45:00,176.47,176.5,176.42,176.46,33214.0,176.47,176.5,176.42,176.46,33214.0
2020-09-28 13:50:00,176.45,176.53,176.43,176.52,85147.0,176.45,176.53,176.43,176.52,85147.0
2020-09-28 13:55:00,176.52,176.56,176.35,176.39,80413.0,176.52,176.56,176.35,176.39,80413.0
2020-09-28 14:00:00,176.4,176.43,176.34,176.35,30049.0,176.4,176.43,176.34,176.35,30049.0
2020-09-28 14:05:00,176.35,176.48,176.34,176.47,19036.0,176.35,176.48,176.34,176.47,19036.0
2020-09-28 14:10:00,176.48,176.52,176.44,176.49,46186.0,176.48,176.52,176.44,176.49,46186.0
2020-09-28 14:15:00,176.5,176.57,176.43,176.45,46630.0,176.5,176.57,176.43,176.45,46630.0
2020-09-28 14:20:00,176.45,176.48,176.4,176.42,45433.0,176.45,176.48,176.4,176.42,45433.0
2020-09-28 14:25:00,176.42,176.49,176.38,176.49,27618.0,176.42,176.49,176.38,176.49,27618.0
2020-09-28 14:30:00,176.48,176.59,176.47,176.54,62907.0,176.48,176.59,176.47,176.54,62907.0
2020-09-28 14:35:00,176.53,176.68,176.47,176.66,57917.0,176.53,176.68,176.47,176.66,57917.0
2020-09-28 14:40:00,176.65,176.78,176.62,176.74,117739.0,176.65,176.78,176.62,176.74,117739.0
2020-09-28 14:45:00,176.73,176.81,176.62,176.65,83070.0,176.73,176.81,176.62,176.65,83070.0
2020-09-28 14:50:00,176.64,176.72,176.62,176.71,63448.0,176.64,176.72,176.62,176.71,63448.0
2020-09-28 14:55:00,176.69,176.72,176.65,176.69,24079.0,176.69,176.72,176.65,176.69,24079.0
2020-09-28 15:00:00,176.7,176.75,176.51,176.52,82774.0,176.7,176.75,176.51,176.52,82774.0
2020-09-28 15:05:00,176.51,176.66,176.49,176.6,31270.0,176.51,176.66,176.49,176.6,31270.0
2020-09-28 15:10:00,176.61,176.68,176.57,176.64,23175.0,176.61,176.68,176.57,176.64,23175.0
2020-09-28 15:15:00,176.64,176.67,176.57,176.65,34370.0,176.64,176.67,176.57,176.65,34370.0
2020-09-28 15:20:00,176.66,176.67,176.62,176.63,30319.0,176.66,176.67,176.62,176.63,30319.0
2020-09-28 15:25:00,176.63,176.69,176.6,176.69,24187.0,176.63,176.69,176.6,176.69,24187.0
2020-09-28 15:30:00,176.68,176.7,176.3,176.43,129086.0,176.68,176.7,176.3,176.43,129086.0
2020-09-28 15:35:00,176.44,176.49,176.41,176.44,73287.0,176.44,176.49,176.41,176.44,73287.0
2020-09-28 15:40:00,176.45,176.53,176.42,176.53,63426.0,176.45,176.53,176.42,176.53,63426.0
2020-09-28 15:45:00,176.53,176.54,176.45,176.53,118024.0,176.53,176.54,176.45,176.53,118024.0
2020-09-28 15:50:00,176.52,176.68,176.5,176.64,437677.0,176.52,176.68,176.5,176.64,437677.0
2020-09-28 15:55:00,176.64,176.75,176.53,176.68,447632.0,176.64,176.75,176.53,176.68,447632.0
2020-09-29 09:30:00,177.19,177.4,177.14,177.23,285312.0,177.19,177.4,177.14,177.23,285312.0
2020-09-29 09:35:00,177.23,177.31,177.12,177.16,190211.0,177.23,177.31,177.12,177.16,190211.0
2020-09-29 09:40:00,177.14,177.32,177.09,177.19,99090.0,177.14,177.32,177.09,177.19,99090.0
2020-09-29 09:45:00,177.19,177.32,177.08,177.26,113131.0,177.19,177.32,177.08,177.26,113131.0
2020-09-29 09:50:00,177.27,177.39,177.17,177.33,131321.0,177.27,177.39,177.17,177.33,131321.0
2020-09-29 09:55:00,177.34,177.34,177.02,177.14,187523.0,177.34,177.34,177.02,177.14,187523.0
2020-09-29 10:00:00,177.15,177.34,176.95,177.31,214015.0,177.15,177.34,176.95,177.31,214015.0
2020-09-29 10:05:00,177.31,177.46,177.25,177.26,249968.0,177.31,177.46,177.25,177.26,249968.0
2020-09-29 10:10:00,177.29,177.4,177.27,177.33,60790.0,177.29,177.4,177.27,177.33,60790.0
2020-09-29 10:15:00,177.33,177.45,177.29,177.45,67281.0,177.33,177.45,177.29,177.45,67281.0
2020-09-29 10:20:00,177.45,177.68,177.39,177.56,143208.0,177.45,177.68,177.39,177.56,143208.0
2020-09-29 10:25:00,177.56,177.64,177.51,177.61,285599.0,177.56,177.64,177.51,177.61,285599.0
2020-09-29 10:30:00,177.61,177.66,177.47,177.52,77381.0,177.61,177.66,177.47,177.52,77381.0
2020-09-29 10:35:00,177.5,177.53,177.16,177.26,126082.0,177.5,177.53,177.16,177.26,126082.0
2020-09-29 10:40:00,177.27,177.36,177.23,177.34,57921.0,177.27,177.36,177.23,177.34,57921.0
2020-09-29 10:45:00,177.33,177.33,177.16,177.21,56170.0,177.33,177.33,177.16,177.21,56170.0
2020-09-29 10:50:00,177.2,177.28,177.15,177.26,51369.0,177.2,177.28,177.15,177.26,51369.0
2020-09-29 10:55:00,177.26,177.34,177.18,177.2,37886.0,177.26,177.34,177.18,177.2,37886.0
2020-09-29 11:00:00,177.19,177.27,177.03,177.18,112862.0,177.19,177.27,177.03,177.18,112862.0
2020-09-29 11:05:00,177.18,177.4,177.16,177.27,102889.0,177.18,177.4,177.16,177.27,102889.0
2020-09-29 11:10:00,177.3,177.36,177.28,177.34,35078.0,177.3,177.36,177.28,177.34,35078.0
2020-09-29 11:15:00,177.32,177.5,177.32,177.49,114061.0,177.32,177.5,177.32,177.49,114061.0
2020-09-29 11:20:00,177.5,177.74,177.48,177.74,106743.0,177.5,177.74,177.48,177.74,106743.0
2020-09-29 11:25:00,177.72,177.76,177.59,177.72,96860.0,177.72,177.76,177.59,177.72,96860.0
2020-09-29 11:30:00,177.71,177.71,177.53,177.65,49476.0,177.71,177.71,177.53,177.65,49476.0
2020-09-29 11:35:00,177.65,177.71,177.64,177.7,29615.0,177.65,177.71,177.64,177.7,29615.0
2020-09-29 11:40:00,177.7,177.73,177.54,177.57,79151.0,177.7,177.73,177.54,177.57,79151.0
2020-09-29 11:45:00,177.56,177.62,177.45,177.54,101140.0,177.56,177.62,177.45,177.54,101140.0
2020-09-29 11:50:00,177.54,177.55,177.44,177.47,71083.0,177.54,177.55,177.44,177.47,71083.0
2020-09-29 11:55:00,177.47,177.58,177.45,177.49,25779.0,177.47,177.58,177.45,177.49,25779.0
2020-09-29 12:00:00,177.49,177.6,177.45,177.45,21975.0,177.49,177.6,177.45,177.45,21975.0
2020-09-29 12:05:00,177.47,177.67,177.43,177.66,43543.0,177.47,177.67,177.43,177.66,43543.0
2020-09-29 12:10:00,177.65,177.7,177.61,177.67,35100.0,177.65,177.7,177.61,177.67,35100.0
2020-09-29 12:15:00,177.67,177.75,177.66,177.72,102512.0,177.67,177.75,177.66,177.72,102512.0
2020-09-29 12:20:00,177.71,177.74,177.67,177.71,95013.0,177.71,177.74,177.67,177.71,95013.0
2020-09-29 12:25:00,177.7,177.79,177.67,177.78,98293.0,177.7,177.79,177.67,177.78,98293.0
2020-09-29 12:30:00,177.78,177.8,177.75,177.77,95251.0,177.78,177.8,177.75,177.77,95251.0
2020-09-29 12:35:00,177.77,177.84,177.76,177.82,123194.0,177.77,177.84,177.76,177.82,123194.0
2020-09-29 12:40:00,177.82,177.85,177.78,177.78,49341.0,177.82,177.85,177.78,177.78,49341.0
2020-09-29 12:45:00,177.78,177.97,177.74,177.92,91104.0,177.78,177.97,177.74,177.92,91104.0
2020-09-29 12:50:00,177.92,177.99,177.89,177.97,61554.0,177.92,177.99,177.89,177.97,61554.0
2020-09-29 12:55:00,177.98,178.01,177.9,177.99,123378.0,177.98,178.01,177.9,177.99,123378.0
2020-09-29 13:00:00,178.0,178.02,177.93,177.93,44083.0,178.0,178.02,177.93,177.93,44083.0
2020-09-29 13:05:00,177.94,177.96,177.84,177.87,47701.0,177.94,177.96,177.84,177.87,47701.0
2020-09-29 13:10:00,177.89,177.94,177.88,177.92,20314.0,177.89,177.94,177.88,177.92,20314.0
2020-09-29 13:15:00,177.94,178.12,177.94,178.08,46900.0,177.94,178.12,177.94,178.08,46900.0
2020-09-29 13:20:00,178.08,178.23,178.07,178.23,77523.0,178.08,178.23,178.07,178.23,77523.0
2020-09-29 13:25:00,178.23,178.25,178.15,178.17,68602.0,178.23,178.25,178.15,178.17,68602.0
2020-09-29 13:30:00,178.16,178.25,178.12,178.18,45695.0,178.16,178.25,178.12,178.18,45695.0
2020-09-29 13:35:00,178.17,178.27,178.15,178.26,66062.0,178.17,178.27,178.15,178.26,66062.0
2020-09-29 13:40:00,178.27,178.27,178.14,178.15,63389.0,178.27,178.27,178.14,178.15,63389.0
2020-09-29 13:45:00,178.15,178.22,178.14,178.15,47776.0,178.15,178.22,178.14,178.15,47776.0
2020-09-29 13:50:00,178.16,178.26,178.15,178.21,27339.0,178.16,178.26,178.15,178.21,27339.0
2020-09-29 13:55:00,178.22,178.33,178.12,178.13,79979.0,178.22,178.33,178.12,178.13,79979.0
2020-09-29 14:00:00,178.12,178.15,178.01,178.02,49243.0,178.12,178.15,178.01,178.02,49243.0
2020-09-29 14:05:00,178.02,178.08,178.01,178.06,29443.0,178.02,178.08,178.01,178.06,29443.0
2020-09-29 14:10:00,178.07,178.16,178.0,178.03,50462.0,178.07,178.16,178.0,178.03,50462.0
2020-09-29 14:15:00,178.03,178.15,178.01,178.15,27434.0,178.03,178.15,178.01,178.15,27434.0
2020-09-29 14:20:00,178.12,178.15,178.03,178.06,70712.0,178.12,178.15,178.03,178.06,70712.0
2020-09-29 14:25:00,178.05,178.14,178.05,178.1,17164.0,178.05,178.14,178.05,178.1,17164.0
2020-09-29 14:30:00,178.09,178.2,178.07,178.15,50042.0,178.09,178.2,178.07,178.15,50042.0
2020-09-29 14:35:00,178.15,178.18,178.09,178.16,71525.0,178.15,178.18,178.09,178.16,71525.0
2020-09-29 14:40:00,178.16,178.18,178.1,178.15,28674.0,178.16,178.18,178.1,178.15,28674.0
2020-09-29 14:45:00,178.14,178.2,178.13,178.15,48717.0,178.14,178.2,178.13,178.15,48717.0
2020-09-29 14:50:00,178.16,178.21,178.06,178.08,26646.0,178.16,178.21,178.06,178.08,26646.0
2020-09-29 14:55:00,178.07,178.11,178.07,178.07,21590.0,178.07,178.11,178.07,178.07,21590.0
2020-09-29 15:00:00,178.07,178.13,178.06,178.08,54242.0,178.07,178.13,178.06,178.08,54242.0
2020-09-29 15:05:00,178.08,178.08,177.98,178.01,35444.0,178.08,178.08,177.98,178.01,35444.0
2020-09-29 15:10:00,178.0,178.03,177.92,177.93,35106.0,178.0,178.03,177.92,177.93,35106.0
2020-09-29 15:15:00,177.92,178.02,177.88,177.99,47615.0,177.92,178.02,177.88,177.99,47615.0
2020-09-29 15:20:00,177.99,178.03,177.94,178.03,42950.0,177.99,178.03,177.94,178.03,42950.0
2020-09-29 15:25:00,178.03,178.04,177.89,177.91,64583.0,178.03,178.04,177.89,177.91,64583.0
2020-09-29 15:30:00,177.92,178.1,177.89,178.05,146752.0,177.92,178.1,177.89,178.05,146752.0
2020-09-29 15:35:00,178.05,178.07,178.0,178.02,55060.0,178.05,178.07,178.0,178.02,55060.0
2020-09-29 15:40:00,178.02,178.17,178.01,178.17,85814.0,178.02,178.17,178.01,178.17,85814.0
2020-09-29 15:45:00,178.18,178.2,178.14,178.16,71787.0,178.18,178.2,178.14,178.16,71787.0
2020-09-29 15:50:00,178.17,178.23,178.15,178.17,192978.0,178.17,178.23,178.15,178.17,192978.0
2020-09-29 15:55:00,178.17,178.24,178.11,178.21,339374.0,178.17,178.24,178.11,178.21,339374.0
2020-09-30 09:30:00,177.71,177.73,177.44,177.58,198407.0,177.71,177.73,177.44,177.58,198407.0
2020-09-30 09:35:00,177.56,177.59,177.22,177.37,121984.0,177.56,177.59,177.22,177.37,121984.0
2020-09-30 09:40:00,177.35,177.48,177.1,177.19,115562.0,177.35,177.48,177.1,177.19,115562.0
2020-09-30 09:45:00,177.18,177.29,177.0,177.2,153176.0,177.18,177.29,177.0,177.2,153176.0
2020-09-30 09:50:00,177.17,177.18,176.72,176.85,179743.0,177.17,177.18,176.72,176.85,179743.0
2020-09-30 09:55:00,176.86,177.14,176.66,177.02,152815.0,176.86,177.14,176.66,177.02,152815.0
2020-09-30 10:00:00,177.04,177.17,176.89,176.97,92202.0,177.04,177.17,176.89,176.97,92202.0
2020-09-30 10:05:00,176.93,177.08,176.9,176.94,98434.0,176.93,177.08,176.9,176.94,98434.0
2020-09-30 10:10:00,176.94,177.26,176.91,177.23,109311.0,176.94,177.26,176.91,177.23,109311.0
2020-09-30 10:15:00,177.24,177.45,177.17,177.36,102835.0,177.24,177.45,177.17,177.36,102835.0
2020-09-30 10:20:00,177.37,177.48,177.3,177.33,186001.0,177.37,177.48,177.3,177.33,186001.0
2020-09-30 10:25:00,177.34,177.49,177.16,177.23,108225.0,177.34,177.49,177.16,177.23,108225.0
2020-09-30 10:30:00,177.24,177.29,176.96,177.17,141504.0,177.24,177.29,176.96,177.17,141504.0
2020-09-30 10:35:00,177.16,177.18,176.96,177.11,45559.0,177.16,177.18,176.96,177.11,45559.0
2020-09-30 10:40:00,177.12,177.22,177.01,177.1,72898.0,177.12,177.22,177.01,177.1,72898.0
2020-09-30 10:45:00,177.09,177.51,177.06,177.4,119029.0,177.09,177.51,177.06,177.4,119029.0
2020-09-30 10:50:00,177.41,177.43,177.29,177.37,65776.0,177.41,177.43,177.29,177.37,65776.0
2020-09-30 10:55:00,177.37,177.64,177.32,177.64,86186.0,177.37,177.64,177.32,177.64,86186.0
2020-09-30 11:00:00,177.64,177.84,177.53,177.81,115806.0,177.64,177.84,177.53,177.81,115806.0
2020-09-30 11:05:00,177.81,178.07,177.79,178.05,92461.0,177.81,178.07,177.79,178.05,92461.0
2020-09-30 11:10:00,178.04,178.42,178.04,178.39,151065.0,178.04,178.42,178.04,178.39,151065.0
2020-09-30 11:15:00,178.38,178.61,178.34,178.51,143638.0,178.38,178.61,178.34,178.51,143638.0
2020-09-30 11:20:00,178.51,178.56,178.37,178.52,165568.0,178.51,178.56,178.37,178.52,165568.0
2020-09-30 11:25:00,178.53,178.6,178.42,178.46,96959.0,178.53,178.6,178.42,178.46,96959.0
2020-09-30 11:30:00,178.46,178.51,178.22,178.28,108482.0,178.46,178.51,178.22,178.28,108482.0
2020-09-30 11:35:00,178.29,178.38,178.23,178.31,63679.0,178.29,178.38,178.23,178.31,63679.0
2020-09-30 11:40:00,178.3,178.3,178.01,178.09,81712.0,178.3,178.3,178.01,178.09,81712.0
2020-09-30 11:45:00,178.1,178.18,178.0,178.14,50983.0,178.1,178.18,178.0,178.14,50983.0
2020-09-30 11:50:00,178.13,178.15,177.97,177.99,47128.0,178.13,178.15,177.97,177.99,47128.0
2020-09-30 11:55:00,178.01,178.05,177.91,178.04,29200.0,178.01,178.05,177.91,178.04,29200.0
2020-09-30 12:00:00,178.04,178.06,177.97,178.03,33023.0,178.04,178.06,177.97,178.03,33023.0
2020-09-30 12:05:00,178.02,178.14,177.78,177.96,78587.0,178.02,178.14,177.78,177.96,78587.0
2020-09-30 12:10:00,177.96,178.01,177.9,177.95,32909.0,177.96,178.01,177.9,177.95,32909.0
2020-09-30 12:15:00,177.94,177.96,177.81,177.83,54068.0,177.94,177.96,177.81,177.83,54068.0
2020-09-30 12:20:00,177.83,177.97,177.78,177.88,49773.0,177.83,177.97,177.78,177.88,49773.0
2020-09-30 12:25:00,177.85,177.97,177.8,177.97,22272.0,177.85,177.97,177.8,177.97,22272.0
2020-09-30 12:30:00,177.94,178.1,177.89,178.09,37313.0,177.94,178.1,177.89,178.09,37313.0
2020-09-30 12:35:00,178.09,178.2,178.04,178.16,40945.0,178.09,178.2,178.04,178.16,40945.0
2020-09-30 12:40:00,178.16,178.17,178.04,178.05,22842.0,178.16,178.17,178.04,178.05,22842.0
2020-09-30 12:45:00,178.05,178.16,177.98,178.14,22413.0,178.05,178.16,177.98,178.14,22413.0
2020-09-30 12:50:00,178.12,178.16,178.08,178.09,13970.0,178.12,178.16,178.08,178.09,13970.0
2020-09-30 12:55:00,178.1,178.23,178.05,178.21,20339.0,178.1,178.23,178.05,178.21,20339.0
2020-09-30 13:00:00,178.19,178.2,177.8,177.8,184642.0,178.19,178.2,177.8,177.8,184642.0
2020-09-30 13:05:00,177.81,177.84,177.46,177.53,67030.0,177.81,177.84,177.46,177.53,67030.0
2020-09-30 13:10:00,177.54,177.59,177.34,177.34,40224.0,177.54,177.59,177.34,177.34,40224.0
2020-09-30 13:15:00,177.35,177.48,177.33,177.38,55660.0,177.35,177.48,177.33,177.38,55660.0
2020-09-30 13:20:00,177.36,177.43,177.22,177.36,59434.0,177.36,177.43,177.22,177.36,59434.0
2020-09-30 13:25:00,177.37,177.59,177.23,177.5,94071.0,177.37,177.59,177.23,177.5,94071.0
2020-09-30 13:30:00,177.52,177.8,177.49,177.76,83894.0,177.52,177.8,177.49,177.76,83894.0
2020-09-30 13:35:00,177.76,177.79,177.66,177.75,36277.0,177.76,177.79,177.66,177.75,36277.0
2020-09-30 13:40:00,177.79,177.82,177.68,177.74,20662.0,177.79,177.82,177.68,177.74,20662.0
2020-09-30 13:45:00,177.75,177.78,177.63,177.77,31267.0,177.75,177.78,177.63,177.77,31267.0
2020-09-30 13:50:00,177.76,177.8,177.69,177.75,26398.0,177.76,177.8,177.69,177.75,26398.0
2020-09-30 13:55:00,177.75,177.78,177.68,177.77,21959.0,177.75,177.78,177.68,177.77,21959.0
2020-09-30 14:00:00,177.77,177.78,177.58,177.61,93256.0,177.77,177.78,177.58,177.61,93256.0
2020-09-30 14:05:00,177.62,177.78,177.61,177.78,74595.0,177.62,177.78,177.61,177.78,74595.0
2020-09-30 14:10:00,177.78,177.79,177.73,177.76,20046.0,177.78,177.79,177.73,177.76,20046.0
2020-09-30 14:15:00,177.75,177.79,177.69,177.75,15685.0,177.75,177.79,177.69,177.75,15685.0
2020-09-30 14:20:00,177.75,177.97,177.61,177.63,60652.0,177.75,177.97,177.61,177.63,60652.0
2020-09-30 14:25:00,177.63,177.95,177.63,177.89,80138.0,177.63,177.95,177.63,177.89,80138.0
2020-09-30 14:30:00,177.87,177.92,177.61,177.63,40588.0,177.87,177.92,177.61,177.63,40588.0
2020-09-30 14:35:00,177.65,177.78,177.64,177.66,39734.0,177.65,177.78,177.64,177.66,39734.0
2020-09-30 14:40:00,177.65,177.7,177.47,177.56,36674.0,177.65,177.7,177.47,177.56,36674.0
2020-09-30 14:45:00,177.62,177.62,177.22,177.23,27423.0,177.62,177.62,177.22,177.23,27423.0
2020-09-30 14:50:00,177.29,177.49,177.28,177.42,62735.0,177.29,177.49,177.28,177.42,62735.0
2020-09-30 14:55:00,177.41,177.52,177.39,177.48,28802.0,177.41,177.52,177.39,177.48,28802.0
2020-09-30 15:00:00,177.46,177.54,177.31,177.35,67239.0,177.46,177.54,177.31,177.35,67239.0
2020-09-30 15:05:00,177.36,177.51,177.34,177.45,45011.0,177.36,177.51,177.34,177.45,45011.0
2020-09-30 15:10:00,177.43,177.47,177.22,177.35,42556.0,177.43,177.47,177.22,177.35,42556.0
2020-09-30 15:15:00,177.33,177.35,177.17,177.18,72618.0,177.33,177.35,177.17,177.18,72618.0
2020-09-30 15:20:00,177.19,177.22,177.01,177.09,57342.0,177.19,177.22,177.01,177.09,57342.0
2020-09-30 15:25:00,177.08,177.34,177.07,177.31,90644.0,177.08,177.34,177.07,177.31,90644.0
2020-09-30 15:30:00,177.28,177.32,177.2,177.22,86418.0,177.28,177.32,177.2,177.22,86418.0
2020-09-30 15:35:00,177.24,177.29,177.16,177.22,56268.0,177.24,177.29,177.16,177.22,56268.0
2020-09-30 15:40:00,177.23,177.3,177.16,177.24,56930.0,177.23,177.3,177.16,177.24,56930.0
2020-09-30 15:45:00,177.24,177.31,177.22,177.28,78752.0,177.24,177.31,177.22,177.28,78752.0
2020-09-30 15:50:00,177.28,177.32,177.16,177.24,162286.0,177.28,177.32,177.16,177.24,162286.0
2020-09-30 15:55:00,177.24,177.29,177.08,177.15,328675.0,177.24,177.29,177.08,177.15,328675.0
2020-10-01 09:30:00,178.71,178.88,178.62,178.84,278356.0,178.71,178.88,178.62,178.84,278356.0
2020-10-01 09:35:00,178.85,178.99,178.82,178.9,150667.0,178.85,178.99,178.82,178.9,150667.0
2020-10-01 09:40:00,178.91,179.03,178.8,178.88,172677.0,178.91,179.03,178.8,178.88,172677.0
2020-10-01 09:45:00,178.89,178.92,178.54,178.71,199599.0,178.89,178.92,178.54,178.71,199599.0
2020-10-01 09:50:00,178.71,178.74,178.51,178.71,132661.0,178.71,178.74,178.51,178.71,132661.0
2020-10-01 09:55:00,178.7,178.74,178.56,178.6,73259.0,178.7,178.74,178.56,178.6,73259.0
2020-10-01 10:00:00,178.61,178.89,178.3,178.43,286786.0,178.61,178.89,178.3,178.43,286786.0
2020-10-01 10:05:00,178.43,178.44,178.16,178.3,156138.0,178.43,178.44,178.16,178.3,156138.0
2020-10-01 10:10:00,178.32,178.43,178.03,178.42,129150.0,178.32,178.43,178.03,178.42,129150.0
2020-10-01 10:15:00,178.42,178.63,178.26,178.59,187970.0,178.42,178.63,178.26,178.59,187970.0
2020-10-01 10:20:00,178.59,178.63,178.26,178.26,98460.0,178.59,178.63,178.26,178.26,98460.0
2020-10-01 10:25:00,178.27,178.28,178.08,178.2,119145.0,178.27,178.28,178.08,178.2,119145.0
2020-10-01 10:30:00,178.19,178.41,178.13,178.41,90630.0,178.19,178.41,178.13,178.41,90630.0
2020-10-01 10:35:00,178.41,178.47,178.25,178.43,116680.0,178.41,178.47,178.25,178.43,116680.0
2020-10-01 10:40:00,178.43,178.7,178.42,178.52,273418.0,178.43,178.7,178.42,178.52,273418.0
2020-10-01 10:45:00,178.55,178.74,178.49,178.73,113300.0,178.55,178.74,178.49,178.73,113300.0
2020-10-01 10:50:00,178.74,178.74,178.6,178.69,55940.0,178.74,178.74,178.6,178.69,55940.0
2020-10-01 10:55:00,178.71,178.81,178.66,178.78,56930.0,178.71,178.81,178.66,178.78,56930.0
2020-10-01 11:00:00,178.79,178.96,178.78,178.9,113597.0,178.79,178.96,178.78,178.9,113597.0
2020-10-01 11:05:00,178.86,179.08,178.86,179.05,105320.0,178.86,179.08,178.86,179.05,105320.0
2020-10-01 11:10:00,179.06,179.2,178.97,179.19,69572.0,179.06,179.2,178.97,179.19,69572.0
2020-10-01 11:15:00,179.18,179.32,179.11,179.13,143256.0,179.18,179.32,179.11,179.13,143256.0
2020-10-01 11:20:00,179.12,179.12,178.92,178.99,56839.0,179.12,179.12,178.92,178.99,56839.0
2020-10-01 11:25:00,179.02,179.29,179.02,179.28,63845.0,179.02,179.29,179.02,179.28,63845.0
2020-10-01 11:30:00,179.27,179.43,179.23,179.4,126826.0,179.27,179.43,179.23,179.4,126826.0
2020-10-01 11:35:00,179.4,179.5,179.32,179.32,95967.0,179.4,179.5,179.32,179.32,95967.0
2020-10-01 11:40:00,179.35,179.43,179.28,179.43,81084.0,179.35,179.43,179.28,179.43,81084.0
2020-10-01 11:45:00,179.44,179.45,179.29,179.34,74214.0,179.44,179.45,179.29,179.34,74214.0
2020-10-01 11:50:00,179.33,179.42,179.32,179.4,63121.0,179.33,179.42,179.32,179.4,63121.0
2020-10-01 11:55:00,179.4,179.41,179.31,179.4,39127.0,179.4,179.41,179.31,179.4,39127.0
2020-10-01 12:00:00,179.4,179.44,179.07,179.1,113700.0,179.4,179.44,179.07,179.1,113700.0
2020-10-01 12:05:00,179.1,179.21,179.06,179.16,39188.0,179.1,179.21,179.06,179.16,39188.0
2020-10-01 12:10:00,179.16,179.24,179.11,179.2,46678.0,179.16,179.24,179.11,179.2,46678.0
2020-10-01 12:15:00,179.2,179.22,179.08,179.15,49338.0,179.2,179.22,179.08,179.15,49338.0
2020-10-01 12:20:00,179.17,179.32,179.16,179.24,62736.0,179.17,179.32,179.16,179.24,62736.0
2020-10-01 12:25:00,179.23,179.29,179.19,179.24,80524.0,179.23,179.29,179.19,179.24,80524.0
2020-10-01 12:30:00,179.24,179.27,179.09,179.11,64492.0,179.24,179.27,179.09,179.11,64492.0
2020-10-01 12:35:00,179.11,179.11,178.98,179.06,125833.0,179.11,179.11,178.98,179.06,125833.0
2020-10-01 12:40:00,179.07,179.18,179.06,179.18,46792.0,179.07,179.18,179.06,179.18,46792.0
2020-10-01 12:45:00,179.18,179.3,179.13,179.26,134236.0,179.18,179.3,179.13,179.26,134236.0
2020-10-01 12:50:00,179.25,179.3,179.23,179.26,63537.0,179.25,179.3,179.23,179.26,63537.0
2020-10-01 12:55:00,179.25,179.25,179.12,179.19,71979.0,179.25,179.25,179.12,179.19,71979.0
2020-10-01 13:00:00,179.19,179.28,179.12,179.28,31677.0,179.19,179.28,179.12,179.28,31677.0
2020-10-01 13:05:00,179.28,179.44,179.26,179.42,69749.0,179.28,179.44,179.26,179.42,69749.0
2020-10-01 13:10:00,179.42,179.45,179.36,179.39,35842.0,179.42,179.45,179.36,179.39,35842.0
2020-10-01 13:15:00,179.38,179.44,179.31,179.34,39214.0,179.38,179.44,179.31,179.34,39214.0
2020-10-01 13:20:00,179.34,179.47,179.33,179.43,75055.0,179.34,179.47,179.33,179.43,75055.0
2020-10-01 13:25:00,179.41,179.43,179.33,179.35,71117.0,179.41,179.43,179.33,179.35,71117.0
2020-10-01 13:30:00,179.33,179.42,179.3,179.32,29403.0,179.33,179.42,179.3,179.32,29403.0
2020-10-01 13:35:00,179.33,179.35,179.28,179.29,35112.0,179.33,179.35,179.28,179.29,35112.0
2020-10-01 13:40:00,179.28,179.28,179.07,179.14,91530.0,179.28,179.28,179.07,179.14,91530.0
2020-10-01 13:45:00,179.15,179.17,179.13,179.16,19931.0,179.15,179.17,179.13,179.16,19931.0
2020-10-01 13:50:00,179.16,179.26,179.08,179.24,47881.0,179.16,179.26,179.08,179.24,47881.0
2020-10-01 13:55:00,179.23,179.23,178.93,178.98,131221.0,179.23,179.23,178.93,178.98,131221.0
2020-10-01 14:00:00,178.99,179.19,178.87,178.89,97787.0,178.99,179.19,178.87,178.89,97787.0
2020-10-01 14:05:00,178.9,179.02,178.85,178.93,66973.0,178.9,179.02,178.85,178.93,66973.0
2020-10-01 14:10:00,178.93,178.98,178.84,178.95,60329.0,178.93,178.98,178.84,178.95,60329.0
2020-10-01 14:15:00,178.92,179.04,178.89,179.0,67603.0,178.92,179.04,178.89,179.0,67603.0
2020-10-01 14:20:00,179.0,179.05,178.94,179.04,46937.0,179.0,179.05,178.94,179.04,46937.0
2020-10-01 14:25:00,179.03,179.19,179.0,179.15,111705.0,179.03,179.19,179.0,179.15,111705.0
2020-10-01 14:30:00,179.17,179.19,179.11,179.17,23110.0,179.17,179.19,179.11,179.17,23110.0
2020-10-01 14:35:00,179.17,179.19,179.09,179.14,32287.0,179.17,179.19,179.09,179.14,32287.0
2020-10-01 14:40:00,179.15,179.15,179.06,179.12,22133.0,179.15,179.15,179.06,179.12,22133.0
2020-10-01 14:45:00,179.12,179.28,179.08,179.25,70399.0,179.12,179.28,179.08,179.25,70399.0
2020-10-01 14:50:00,179.25,179.29,179.2,179.26,60559.0,179.25,179.29,179.2,179.26,60559.0
2020-10-01 14:55:00,179.23,179.29,179.21,179.28,50301.0,179.23,179.29,179.21,179.28,50301.0
2020-10-01 15:00:00,179.28,179.33,179.2,179.29,98509.0,179.28,179.33,179.2,179.29,98509.0
2020-10-01 15:05:00,179.29,179.36,179.14,179.15,99003.0,179.29,179.36,179.14,179.15,99003.0
2020-10-01 15:10:00,179.17,179.21,179.12,179.15,28749.0,179.17,179.21,179.12,179.15,28749.0
2020-10-01 15:15:00,179.16,179.19,179.02,179.02,60726.0,179.16,179.19,179.02,179.02,60726.0
2020-10-01 15:20:00,179.02,179.05,178.92,178.99,49998.0,179.02,179.05,178.92,178.99,49998.0
2020-10-01 15:25:00,179.0,179.0,178.9,178.93,76814.0,179.0,179.0,178.9,178.93,76814.0
2020-10-01 15:30:00,178.94,179.0,178.92,178.95,97560.0,178.94,179.0,178.92,178.95,97560.0
2020-10-01 15:35:00,178.95,178.98,178.82,178.91,71628.0,178.95,178.98,178.82,178.91,71628.0
2020-10-01 15:40:00,178.91,178.95,178.83,178.91,111075.0,178.91,178.95,178.83,178.91,111075.0
2020-10-01 15:45:00,178.91,178.93,178.84,178.86,111693.0,178.91,178.93,178.84,178.86,111693.0
2020-10-01 15:50:00,178.87,178.92,178.82,178.82,247668.0,178.87,178.92,178.82,178.82,247668.0
2020-10-01 15:55:00,178.82,178.83,178.69,178.69,512225.0,178.82,178.83,178.69,178.69,512225.0
2020-10-02 09:30:00,178.69,178.9,178.59,178.66,262509.0,178.69,178.9,178.59,178.66,262509.0
2020-10-02 09:35:00,178.63,178.63,178.16,178.42,161739.0,178.63,178.63,178.16,178.42,161739.0
2020-10-02 09:40:00,178.42,178.48,178.27,178.44,92601.0,178.42,178.48,178.27,178.44,92601.0
2020-10-02 09:45:00,178.45,178.52,178.28,178.31,82552.0,178.45,178.52,178.28,178.31,82552.0
2020-10-02 09:50:00,178.31,178.61,178.21,178.57,115502.0,178.31,178.61,178.21,178.57,115502.0
2020-10-02 09:55:00,178.58,178.75,178.51,178.68,79997.0,178.58,178.75,178.51,178.68,79997.0
2020-10-02 10:00:00,178.68,178.7,178.43,178.62,93486.0,178.68,178.7,178.43,178.62,93486.0
2020-10-02 10:05:00,178.62,179.08,178.62,179.0,111275.0,178.62,179.08,178.62,179.0,111275.0
2020-10-02 10:10:00,179.01,179.03,178.6,178.75,390532.0,179.01,179.03,178.6,178.75,390532.0
2020-10-02 10:15:00,178.78,178.93,178.73,178.82,78719.0,178.78,178.93,178.73,178.82,78719.0
2020-10-02 10:20:00,178.83,178.92,178.73,178.81,68490.0,178.83,178.92,178.73,178.81,68490.0
2020-10-02 10:25:00,178.8,178.84,178.66,178.78,42571.0,178.8,178.84,178.66,178.78,42571.0
2020-10-02 10:30:00,178.74,178.81,178.6,178.67,45048.0,178.74,178.81,178.6,178.67,45048.0
2020-10-02 10:35:00,178.67,178.9,178.61,178.83,33288.0,178.67,178.9,178.61,178.83,33288.0
2020-10-02 10:40:00,178.82,178.98,178.82,178.95,37634.0,178.82,178.98,178.82,178.95,37634.0
2020-10-02 10:45:00,178.94,179.04,178.87,179.02,71061.0,178.94,179.04,178.87,179.02,71061.0
2020-10-02 10:50:00,179.01,179.06,178.88,178.95,34779.0,179.01,179.06,178.88,178.95,34779.0
2020-10-02 10:55:00,178.95,178.95,178.74,178.74,110900.0,178.95,178.95,178.74,178.74,110900.0
2020-10-02 11:00:00,178.74,178.9,178.6,178.87,52703.0,178.74,178.9,178.6,178.87,52703.0
2020-10-02 11:05:00,178.85,179.07,178.81,178.99,43578.0,178.85,179.07,178.81,178.99,43578.0
2020-10-02 11:10:00,178.98,179.24,178.98,179.12,102775.0,178.98,179.24,178.98,179.12,102775.0
2020-10-02 11:15:00,179.11,179.24,178.86,179.22,59592.0,179.11,179.24,178.86,179.22,59592.0
2020-10-02 11:20:00,179.21,179.29,178.99,179.01,61996.0,179.21,179.29,178.99,179.01,61996.0
2020-10-02 11:25:00,179.03,179.09,178.95,179.09,40154.0,179.03,179.09,178.95,179.09,40154.0
2020-10-02 11:30:00,179.09,179.09,178.95,178.97,45510.0,179.09,179.09,178.95,178.97,45510.0
2020-10-02 11:35:00,178.97,179.02,178.76,178.81,88208.0,178.97,179.02,178.76,178.81,88208.0
2020-10-02 11:40:00,178.78,178.78,178.6,178.66,117438.0,178.78,178.78,178.6,178.66,117438.0
2020-10-02 11:45:00,178.65,178.67,178.55,178.55,90592.0,178.65,178.67,178.55,178.55,90592.0
2020-10-02 11:50:00,178.56,178.58,178.49,178.58,80741.0,178.56,178.58,178.49,178.58,80741.0
2020-10-02 11:55:00,178.58,178.62,178.36,178.43,82618.0,178.58,178.62,178.36,178.43,82618.0
2020-10-02 12:00:00,178.41,178.43,178.25,178.28,38968.0,178.41,178.43,178.25,178.28,38968.0
2020-10-02 12:05:00,178.28,178.47,178.23,178.47,44647.0,178.28,178.47,178.23,178.47,44647.0
2020-10-02 12:10:00,178.46,178.74,178.45,178.65,43265.0,178.46,178.74,178.45,178.65,43265.0
2020-10-02 12:15:00,178.65,178.79,178.61,178.77,50122.0,178.65,178.79,178.61,178.77,50122.0
2020-10-02 12:20:00,178.78,178.91,178.6,178.7,67577.0,178.78,178.91,178.6,178.7,67577.0
2020-10-02 12:25:00,178.69,178.72,178.55,178.59,47240.0,178.69,178.72,178.55,178.59,47240.0
2020-10-02 12:30:00,178.61,178.64,178.47,178.49,39801.0,178.61,178.64,178.47,178.49,39801.0
2020-10-02 12:35:00,178.47,178.5,178.43,178.49,28763.0,178.47,178.5,178.43,178.49,28763.0
2020-10-02 12:40:00,178.49,178.57,178.47,178.56,50250.0,178.49,178.57,178.47,178.56,50250.0
2020-10-02 12:45:00,178.56,178.6,178.41,178.41,35910.0,178.56,178.6,178.41,178.41,35910.0
2020-10-02 12:50:00,178.42,178.55,178.38,178.51,51589.0,178.42,178.55,178.38,178.51,51589.0
2020-10-02 12:55:00,178.49,178.57,178.45,178.51,41924.0,178.49,178.57,178.45,178.51,41924.0
2020-10-02 13:00:00,178.5,178.6,178.5,178.52,97804.0,178.5,178.6,178.5,178.52,97804.0
2020-10-02 13:05:00,178.52,178.66,178.49,178.58,84733.0,178.52,178.66,178.49,178.58,84733.0
2020-10-02 13:10:00,178.58,178.61,178.48,178.5,48544.0,178.58,178.61,178.48,178.5,48544.0
2020-10-02 13:15:00,178.49,178.63,178.43,178.63,52020.0,178.49,178.63,178.43,178.63,52020.0
2020-10-02 13:20:00,178.63,178.69,178.59,178.64,28629.0,178.63,178.69,178.59,178.64,28629.0
2020-10-02 13:25:00,178.65,178.69,178.58,178.62,33217.0,178.65,178.69,178.58,178.62,33217.0
2020-10-02 13:30:00,178.63,178.65,178.4,178.4,23663.0,178.63,178.65,178.4,178.4,23663.0
2020-10-02 13:35:00,178.41,178.44,178.31,178.36,67956.0,178.41,178.44,178.31,178.36,67956.0
2020-10-02 13:40:00,178.37,178.53,178.26,178.44,53163.0,178.37,178.53,178.26,178.44,53163.0
2020-10-02 13:45:00,178.42,178.54,178.39,178.44,50801.0,178.42,178.54,178.39,178.44,50801.0
2020-10-02 13:50:00,178.44,178.51,178.39,178.47,42919.0,178.44,178.51,178.39,178.47,42919.0
2020-10-02 13:55:00,178.46,178.5,178.43,178.48,29091.0,178.46,178.5,178.43,178.48,29091.0
2020-10-02 14:00:00,178.47,178.61,178.47,178.55,42959.0,178.47,178.61,178.47,178.55,42959.0
2020-10-02 14:05:00,178.56,178.67,178.55,178.64,36129.0,178.56,178.67,178.55,178.64,36129.0
2020-10-02 14:10:00,178.64,178.64,178.55,178.6,39980.0,178.64,178.64,178.55,178.6,39980.0
2020-10-02 14:15:00,178.6,178.68,178.6,178.65,15088.0,178.6,178.68,178.6,178.65,15088.0
2020-10-02 14:20:00,178.66,178.69,178.63,178.66,14889.0,178.66,178.69,178.63,178.66,14889.0
2020-10-02 14:25:00,178.66,178.66,178.55,178.57,35229.0,178.66,178.66,178.55,178.57,35229.0
2020-10-02 14:30:00,178.59,178.65,178.55,178.64,30604.0,178.59,178.65,178.55,178.64,30604.0
2020-10-02 14:35:00,178.63,178.69,178.59,178.59,35779.0,178.63,178.69,178.59,178.59,35779.0
2020-10-02 14:40:00,178.6,178.72,178.51,178.54,76716.0,178.6,178.72,178.51,178.54,76716.0
2020-10-02 14:45:00,178.53,178.65,178.53,178.63,22327.0,178.53,178.65,178.53,178.63,22327.0
2020-10-02 14:50:00,178.63,178.7,178.6,178.66,20759.0,178.63,178.7,178.6,178.66,20759.0
2020-10-02 14:55:00,178.67,178.73,178.66,178.69,44352.0,178.67,178.73,178.66,178.69,44352.0
2020-10-02 15:00:00,178.71,178.73,178.62,178.66,78389.0,178.71,178.73,178.62,178.66,78389.0
2020-10-02 15:05:00,178.66,178.68,178.61,178.65,33663.0,178.66,178.68,178.61,178.65,33663.0
2020-10-02 15:10:00,178.64,178.75,178.59,178.68,111376.0,178.64,178.75,178.59,178.68,111376.0
2020-10-02 15:15:00,178.69,178.74,178.64,178.71,76541.0,178.69,178.74,178.64,178.71,76541.0
2020-10-02 15:20:00,178.72,178.83,178.68,178.82,136776.0,178.72,178.83,178.68,178.82,136776.0
2020-10-02 15:25:00,178.83,178.83,178.7,178.73,114350.0,178.83,178.83,178.7,178.73,114350.0
2020-10-02 15:30:00,178.72,178.75,178.69,178.72,59491.0,178.72,178.75,178.69,178.72,59491.0
2020-10-02 15:35:00,178.72,178.77,178.69,178.72,66650.0,178.72,178.77,178.69,178.72,66650.0
2020-10-02 15:40:00,178.73,178.76,178.66,178.73,113017.0,178.73,178.76,178.66,178.73,113017.0
2020-10-02 15:45:00,178.73,178.73,178.67,178.71,97793.0,178.73,178.73,178.67,178.71,97793.0
2020-10-02 15:50:00,178.71,178.71,178.59,178.61,147854.0,178.71,178.71,178.59,178.61,147854.0
2020-10-02 15:55:00,178.61,178.65,178.5,178.51,220372.0,178.61,178.65,178.5,178.51,220372.0
2020-10-05 09:30:00,179.02,179.38,178.9,179.34,208900.0,179.02,179.38,178.9,179.34,208900.0
2020-10-05 09:35:00,179.34,179.35,179.24,179.31,243690.0,179.34,179.35,179.24,179.31,243690.0
2020-10-05 09:40:00,179.32,179.36,179.22,179.26,82745.0,179.32,179.36,179.22,179.26,82745.0
2020-10-05 09:45:00,179.28,179.33,179.15,179.26,101813.0,179.28,179.33,179.15,179.26,101813.0
2020-10-05 09:50:00,179.28,179.3,179.18,179.23,85912.0,179.28,179.3,179.18,179.23,85912.0
2020-10-05 09:55:00,179.25,179.28,179.13,179.21,85895.0,179.25,179.28,179.13,179.21,85895.0
2020-10-05 10:00:00,179.22,179.35,179.12,179.32,117148.0,179.22,179.35,179.12,179.32,117148.0
2020-10-05 10:05:00,179.32,179.7,179.31,179.63,308878.0,179.32,179.7,179.31,179.63,308878.0
2020-10-05 10:10:00,179.64,179.81,179.45,179.51,176909.0,179.64,179.81,179.45,179.51,176909.0
2020-10-05 10:15:00,179.52,179.62,179.43,179.5,71073.0,179.52,179.62,179.43,179.5,71073.0
2020-10-05 10:20:00,179.48,180.1,179.47,179.83,205086.0,179.48,180.1,179.47,179.83,205086.0
2020-10-05 10:25:00,179.83,179.94,179.74,179.78,117111.0,179.83,179.94,179.74,179.78,117111.0
2020-10-05 10:30:00,179.79,179.85,179.7,179.73,83213.0,179.79,179.85,179.7,179.73,83213.0
2020-10-05 10:35:00,179.71,179.73,179.4,179.49,88423.0,179.71,179.73,179.4,179.49,88423.0
2020-10-05 10:40:00,179.5,179.53,179.31,179.35,156379.0,179.5,179.53,179.31,179.35,156379.0
2020-10-05 10:45:00,179.37,179.54,179.36,179.39,65863.0,179.37,179.54,179.36,179.39,65863.0
2020-10-05 10:50:00,179.39,179.86,179.39,179.86,72977.0,179.39,179.86,179.39,179.86,72977.0
2020-10-05 10:55:00,179.86,180.14,179.82,179.99,238528.0,179.86,180.14,179.82,179.99,238528.0
2020-10-05 11:00:00,179.98,180.0,179.7,179.82,123190.0,179.98,180.0,179.7,179.82,123190.0
2020-10-05 11:05:00,179.84,179.86,179.65,179.72,150955.0,179.84,179.86,179.65,179.72,150955.0
2020-10-05 11:10:00,179.73,179.75,179.61,179.65,48895.0,179.73,179.75,179.61,179.65,48895.0
2020-10-05 11:15:00,179.65,179.98,179.65,179.92,63238.0,179.65,179.98,179.65,179.92,63238.0
2020-10-05 11:20:00,179.91,179.91,179.61,179.65,67512.0,179.91,179.91,179.61,179.65,67512.0
2020-10-05 11:25:00,179.65,179.82,179.58,179.78,51269.0,179.65,179.82,179.58,179.78,51269.0
2020-10-05 11:30:00,179.81,179.84,179.75,179.76,32735.0,179.81,179.84,179.75,179.76,32735.0
2020-10-05 11:35:00,179.79,179.99,179.75,179.86,61874.0,179.79,179.99,179.75,179.86,61874.0
2020-10-05 11:40:00,179.85,179.97,179.82,179.83,51384.0,179.85,179.97,179.82,179.83,51384.0
2020-10-05 11:45:00,179.8,179.8,179.58,179.59,31751.0,179.8,179.8,179.58,179.59,31751.0
2020-10-05 11:50:00,179.6,179.66,179.55,179.63,50923.0,179.6,179.66,179.55,179.63,50923.0
2020-10-05 11:55:00,179.64,179.72,179.62,179.71,31340.0,179.64,179.72,179.62,179.71,31340.0
2020-10-05 12:00:00,179.71,179.81,179.69,179.78,53061.0,179.71,179.81,179.69,179.78,53061.0
2020-10-05 12:05:00,179.79,179.8,179.63,179.65,65807.0,179.79,179.8,179.63,179.65,65807.0
2020-10-05 12:10:00,179.66,179.7,179.58,179.63,19931.0,179.66,179.7,179.58,179.63,19931.0
2020-10-05 12:15:00,179.63,179.66,179.5,179.61,70711.0,179.63,179.66,179.5,179.61,70711.0
2020-10-05 12:20:00,179.6,179.75,179.58,179.72,22294.0,179.6,179.75,179.58,179.72,22294.0
2020-10-05 12:25:00,179.73,179.78,179.71,179.77,20844.0,179.73,179.78,179.71,179.77,20844.0
2020-10-05 12:30:00,179.77,179.93,179.76,179.91,81371.0,179.77,179.93,179.76,179.91,81371.0
2020-10-05 12:35:00,179.92,179.93,179.87,179.93,46944.0,179.92,179.93,179.87,179.93,46944.0
2020-10-05 12:40:00,179.92,179.92,179.84,179.85,21636.0,179.92,179.92,179.84,179.85,21636.0
2020-10-05 12:45:00,179.86,179.95,179.8,179.9,107153.0,179.86,179.95,179.8,179.9,107153.0
2020-10-05 12:50:00,179.89,179.95,179.86,179.94,27956.0,179.89,179.95,179.86,179.94,27956.0
2020-10-05 12:55:00,179.95,179.99,179.9,179.93,34473.0,179.95,179.99,179.9,179.93,34473.0
2020-10-05 13:00:00,179.93,179.95,179.83,179.88,35893.0,179.93,179.95,179.83,179.88,35893.0
2020-10-05 13:05:00,179.87,179.89,179.84,179.88,15415.0,179.87,179.89,179.84,179.88,15415.0
2020-10-05 13:10:00,179.87,179.89,179.79,179.8,28629.0,179.87,179.89,179.79,179.8,28629.0
2020-10-05 13:15:00,179.8,179.83,179.75,179.83,16348.0,179.8,179.83,179.75,179.83,16348.0
2020-10-05 13:20:00,179.82,179.84,179.73,179.84,12754.0,179.82,179.84,179.73,179.84,12754.0
2020-10-05 13:25:00,179.83,179.85,179.77,179.78,32103.0,179.83,179.85,179.77,179.78,32103.0
2020-10-05 13:30:00,179.78,179.78,179.68,179.74,25559.0,179.78,179.78,179.68,179.74,25559.0
2020-10-05 13:35:00,179.74,179.81,179.73,179.79,21621.0,179.74,179.81,179.73,179.79,21621.0
2020-10-05 13:40:00,179.78,179.86,179.75,179.85,17965.0,179.78,179.86,179.75,179.85,17965.0
2020-10-05 13:45:00,179.85,179.85,179.75,179.82,30035.0,179.85,179.85,179.75,179.82,30035.0
2020-10-05 13:50:00,179.82,179.85,179.77,179.83,32587.0,179.82,179.85,179.77,179.83,32587.0
2020-10-05 13:55:00,179.84,179.9,179.8,179.82,41664.0,179.84,179.9,179.8,179.82,41664.0
2020-10-05 14:00:00,179.81,179.81,179.65,179.7,29085.0,179.81,179.81,179.65,179.7,29085.0
2020-10-05 14:05:00,179.7,179.75,179.7,179.71,12601.0,179.7,179.75,179.7,179.71,12601.0
2020-10-05 14:10:00,179.7,179.73,179.64,179.65,14250.0,179.7,179.73,179.64,179.65,14250.0
2020-10-05 14:15:00,179.65,179.68,179.63,179.66,18238.0,179.65,179.68,179.63,179.66,18238.0
2020-10-05 14:20:00,179.67,179.7,179.62,179.69,22917.0,179.67,179.7,179.62,179.69,22917.0
2020-10-05 14:25:00,179.69,179.73,179.63,179.7,48737.0,179.69,179.73,179.63,179.7,48737.0
2020-10-05 14:30:00,179.7,179.74,179.69,179.72,12710.0,179.7,179.74,179.69,179.72,12710.0
2020-10-05 14:35:00,179.71,179.77,179.69,179.72,26637.0,179.71,179.77,179.69,179.72,26637.0
2020-10-05 14:40:00,179.72,179.74,179.7,179.71,15283.0,179.72,179.74,179.7,179.71,15283.0
2020-10-05 14:45:00,179.7,179.72,179.65,179.66,17252.0,179.7,179.72,179.65,179.66,17252.0
2020-10-05 14:50:00,179.65,179.66,179.61,179.64,20581.0,179.65,179.66,179.61,179.64,20581.0
2020-10-05 14:55:00,179.64,179.69,179.62,179.69,51093.0,179.64,179.69,179.62,179.69,51093.0
2020-10-05 15:00:00,179.69,179.7,179.61,179.68,48804.0,179.69,179.7,179.61,179.68,48804.0
2020-10-05 15:05:00,179.68,179.68,179.55,179.56,46850.0,179.68,179.68,179.55,179.56,46850.0
2020-10-05 15:10:00,179.56,179.64,179.55,179.6,91710.0,179.56,179.64,179.55,179.6,91710.0
2020-10-05 15:15:00,179.61,179.66,179.57,179.58,113070.0,179.61,179.66,179.57,179.58,113070.0
2020-10-05 15:20:00,179.59,179.61,179.56,179.59,33211.0,179.59,179.61,179.56,179.59,33211.0
2020-10-05 15:25:00,179.59,179.59,179.52,179.56,40633.0,179.59,179.59,179.52,179.56,40633.0
2020-10-05 15:30:00,179.55,179.63,179.53,179.56,109441.0,179.55,179.63,179.53,179.56,109441.0
2020-10-05 15:35:00,179.56,179.6,179.51,179.51,59636.0,179.56,179.6,179.51,179.51,59636.0
2020-10-05 15:40:00,179.51,179.53,179.41,179.45,104168.0,179.51,179.53,179.41,179.45,104168.0
2020-10-05 15:45:00,179.46,179.53,179.43,179.5,99586.0,179.46,179.53,179.43,179.5,99586.0
2020-10-05 15:50:00,179.51,179.57,179.49,179.5,100606.0,179.51,179.57,179.49,179.5,100606.0
2020-10-05 15:55:00,179.52,179.52,179.26,179.39,307285.0,179.52,179.52,179.26,179.39,307285.0
2020-10-06 09:30:00,180.16,180.37,180.0,180.26,188346.0,180.16,180.37,180.0,180.26,188346.0
2020-10-06 09:35:00,180.26,180.32,180.13,180.17,71399.0,180.26,180.32,180.13,180.17,71399.0
2020-10-06 09:40:00,180.14,180.17,179.99,180.07,65740.0,180.14,180.17,179.99,180.07,65740.0
2020-10-06 09:45:00,180.13,180.13,179.84,179.97,76900.0,180.13,180.13,179.84,179.97,76900.0
2020-10-06 09:50:00,179.96,179.96,179.48,179.48,90407.0,179.96,179.96,179.48,179.48,90407.0
2020-10-06 09:55:00,179.49,179.78,179.48,179.77,100529.0,179.49,179.78,179.48,179.77,100529.0
2020-10-06 10:00:00,179.77,179.9,179.66,179.85,203190.0,179.77,179.9,179.66,179.85,203190.0
2020-10-06 10:05:00,179.86,180.07,179.86,180.05,56150.0,179.86,180.07,179.86,180.05,56150.0
2020-10-06 10:10:00,180.04,180.06,179.75,179.75,33303.0,180.04,180.06,179.75,179.75,33303.0
2020-10-06 10:15:00,179.75,179.83,179.6,179.76,41832.0,179.75,179.83,179.6,179.76,41832.0
2020-10-06 10:20:00,179.75,179.82,179.63,179.67,150740.0,179.75,179.82,179.63,179.67,150740.0
2020-10-06 10:25:00,179.67,179.68,179.49,179.66,146711.0,179.67,179.68,179.49,179.66,146711.0
2020-10-06 10:30:00,179.67,179.71,179.51,179.56,57883.0,179.67,179.71,179.51,179.56,57883.0
2020-10-06 10:35:00,179.55,179.67,179.49,179.61,122455.0,179.55,179.67,179.49,179.61,122455.0
2020-10-06 10:40:00,179.6,179.82,179.42,179.46,122975.0,179.6,179.82,179.42,179.46,122975.0
2020-10-06 10:45:00,179.46,179.87,179.45,179.87,118979.0,179.46,179.87,179.45,179.87,118979.0
2020-10-06 10:50:00,179.87,180.01,179.77,179.77,94557.0,179.87,180.01,179.77,179.77,94557.0
2020-10-06 10:55:00,179.77,179.78,179.38,179.44,151345.0,179.77,179.78,179.38,179.44,151345.0
2020-10-06 11:00:00,179.39,179.54,179.34,179.53,82786.0,179.39,179.54,179.34,179.53,82786.0
2020-10-06 11:05:00,179.52,179.61,179.41,179.45,67064.0,179.52,179.61,179.41,179.45,67064.0
2020-10-06 11:10:00,179.46,179.55,179.34,179.54,71058.0,179.46,179.55,179.34,179.54,71058.0
2020-10-06 11:15:00,179.56,179.57,179.44,179.47,24370.0,179.56,179.57,179.44,179.47,24370.0
2020-10-06 11:20:00,179.42,179.43,179.22,179.24,61444.0,179.42,179.43,179.22,179.24,61444.0
2020-10-06 11:25:00,179.25,179.36,179.12,179.33,115222.0,179.25,179.36,179.12,179.33,115222.0
2020-10-06 11:30:00,179.32,179.39,179.19,179.36,43558.0,179.32,179.39,179.19,179.36,43558.0
2020-10-06 11:35:00,179.35,179.41,179.27,179.32,98777.0,179.35,179.41,179.27,179.32,98777.0
2020-10-06 11:40:00,179.32,179.33,179.17,179.19,46132.0,179.32,179.33,179.17,179.19,46132.0
2020-10-06 11:45:00,179.17,179.2,179.06,179.09,78951.0,179.17,179.2,179.06,179.09,78951.0
2020-10-06 11:50:00,179.09,179.09,178.86,178.96,90027.0,179.09,179.09,178.86,178.96,90027.0
2020-10-06 11:55:00,178.96,179.0,178.5,178.54,309408.0,178.96,179.0,178.5,178.54,309408.0
2020-10-06 12:00:00,178.53,178.86,178.41,178.76,180153.0,178.53,178.86,178.41,178.76,180153.0
2020-10-06 12:05:00,178.75,178.8,178.69,178.78,48619.0,178.75,178.8,178.69,178.78,48619.0
2020-10-06 12:10:00,178.78,178.91,178.77,178.91,41527.0,178.78,178.91,178.77,178.91,41527.0
2020-10-06 12:15:00,178.89,178.92,178.84,178.86,44027.0,178.89,178.92,178.84,178.86,44027.0
2020-10-06 12:20:00,178.86,178.89,178.84,178.87,14269.0,178.86,178.89,178.84,178.87,14269.0
2020-10-06 12:25:00,178.9,178.92,178.84,178.86,18795.0,178.9,178.92,178.84,178.86,18795.0
2020-10-06 12:30:00,178.87,178.91,178.84,178.86,14882.0,178.87,178.91,178.84,178.86,14882.0
2020-10-06 12:35:00,178.87,178.9,178.78,178.8,35515.0,178.87,178.9,178.78,178.8,35515.0
2020-10-06 12:40:00,178.8,178.84,178.75,178.77,21980.0,178.8,178.84,178.75,178.77,21980.0
2020-10-06 12:45:00,178.76,178.82,178.7,178.81,48841.0,178.76,178.82,178.7,178.81,48841.0
2020-10-06 12:50:00,178.79,178.8,178.73,178.77,40808.0,178.79,178.8,178.73,178.77,40808.0
2020-10-06 12:55:00,178.77,178.8,178.66,178.71,33101.0,178.77,178.8,178.66,178.71,33101.0
2020-10-06 13:00:00,178.71,178.75,178.63,178.63,42036.0,178.71,178.75,178.63,178.63,42036.0
2020-10-06 13:05:00,178.62,178.71,178.61,178.71,23650.0,178.62,178.71,178.61,178.71,23650.0
2020-10-06 13:10:00,178.69,178.73,178.62,178.71,24207.0,178.69,178.73,178.62,178.71,24207.0
2020-10-06 13:15:00,178.7,178.75,178.67,178.74,29500.0,178.7,178.75,178.67,178.74,29500.0
2020-10-06 13:20:00,178.74,178.76,178.62,178.67,55067.0,178.74,178.76,178.62,178.67,55067.0
2020-10-06 13:25:00,178.66,178.73,178.63,178.72,29327.0,178.66,178.73,178.63,178.72,29327.0
2020-10-06 13:30:00,178.7,178.74,178.62,178.62,8433.0,178.7,178.74,178.62,178.62,8433.0
2020-10-06 13:35:00,178.64,178.66,178.55,178.59,28224.0,178.64,178.66,178.55,178.59,28224.0
2020-10-06 13:40:00,178.61,178.65,178.56,178.59,27658.0,178.61,178.65,178.56,178.59,27658.0
2020-10-06 13:45:00,178.58,178.62,178.48,178.49,66283.0,178.58,178.62,178.48,178.49,66283.0
2020-10-06 13:50:00,178.49,178.49,178.21,178.43,185699.0,178.49,178.49,178.21,178.43,185699.0
2020-10-06 13:55:00,178.45,178.45,178.38,178.41,95657.0,178.45,178.45,178.38,178.41,95657.0
2020-10-06 14:00:00,178.43,178.54,178.4,178.47,69404.0,178.43,178.54,178.4,178.47,69404.0
2020-10-06 14:05:00,178.47,178.56,178.47,178.55,30311.0,178.47,178.56,178.47,178.55,30311.0
2020-10-06 14:10:00,178.54,178.64,178.54,178.59,33004.0,178.54,178.64,178.54,178.59,33004.0
2020-10-06 14:15:00,178.61,178.67,178.58,178.65,35619.0,178.61,178.67,178.58,178.65,35619.0
2020-10-06 14:20:00,178.66,178.83,178.64,178.81,37371.0,178.66,178.83,178.64,178.81,37371.0
2020-10-06 14:25:00,178.8,178.87,178.79,178.83,35133.0,178.8,178.87,178.79,178.83,35133.0
2020-10-06 14:30:00,178.85,178.96,178.84,178.9,74117.0,178.85,178.96,178.84,178.9,74117.0
2020-10-06 14:35:00,178.91,178.96,178.87,178.87,105313.0,178.91,178.96,178.87,178.87,105313.0
2020-10-06 14:40:00,178.88,178.99,178.83,178.9,55652.0,178.88,178.99,178.83,178.9,55652.0
2020-10-06 14:45:00,178.88,178.95,178.65,178.66,65084.0,178.88,178.95,178.65,178.66,65084.0
2020-10-06 14:50:00,178.65,178.69,178.11,178.14,175359.0,178.65,178.69,178.11,178.14,175359.0
2020-10-06 14:55:00,178.18,178.32,177.61,178.15,275541.0,178.18,178.32,177.61,178.15,275541.0
2020-10-06 15:00:00,178.12,178.12,177.59,177.75,149331.0,178.12,178.12,177.59,177.75,149331.0
2020-10-06 15:05:00,177.76,177.85,177.41,177.81,277492.0,177.76,177.85,177.41,177.81,277492.0
2020-10-06 15:10:00,177.77,177.95,177.74,177.85,119913.0,177.77,177.95,177.74,177.85,119913.0
2020-10-06 15:15:00,177.82,177.9,177.58,177.69,103235.0,177.82,177.9,177.58,177.69,103235.0
2020-10-06 15:20:00,177.7,177.83,177.52,177.56,178632.0,177.7,177.83,177.52,177.56,178632.0
2020-10-06 15:25:00,177.56,177.88,177.55,177.78,68032.0,177.56,177.88,177.55,177.78,68032.0
2020-10-06 15:30:00,177.77,177.91,177.59,177.87,75351.0,177.77,177.91,177.59,177.87,75351.0
2020-10-06 15:35:00,177.84,177.89,177.74,177.81,89338.0,177.84,177.89,177.74,177.81,89338.0
2020-10-06 15:40:00,177.79,177.84,177.65,177.67,92739.0,177.79,177.84,177.65,177.67,92739.0
2020-10-06 15:45:00,177.68,177.73,177.39,177.4,144561.0,177.68,177.73,177.39,177.4,144561.0
2020-10-06 15:50:00,177.4,177.44,177.22,177.36,271408.0,177.4,177.44,177.22,177.36,271408.0
2020-10-06 15:55:00,177.36,177.39,177.05,177.25,291513.0,177.36,177.39,177.05,177.25,291513.0
2020-10-07 09:30:00,177.04,177.4,177.02,177.29,223030.0,177.04,177.4,177.02,177.29,223030.0
2020-10-07 09:35:00,177.27,177.27,176.8,176.96,187003.0,177.27,177.27,176.8,176.96,187003.0
2020-10-07 09:40:00,176.97,177.2,176.96,176.99,100444.0,176.97,177.2,176.96,176.99,100444.0
2020-10-07 09:45:00,176.98,177.28,176.94,177.26,214603.0,176.98,177.28,176.94,177.26,214603.0
2020-10-07 09:50:00,177.28,177.42,177.2,177.38,190790.0,177.28,177.42,177.2,177.38,190790.0
2020-10-07 09:55:00,177.39,177.41,176.8,176.82,137729.0,177.39,177.41,176.8,176.82,137729.0
2020-10-07 10:00:00,176.82,176.98,176.75,176.84,111640.0,176.82,176.98,176.75,176.84,111640.0
2020-10-07 10:05:00,176.85,177.04,176.83,176.98,76982.0,176.85,177.04,176.83,176.98,76982.0
2020-10-07 10:10:00,176.97,176.99,176.5,176.51,109148.0,176.97,176.99,176.5,176.51,109148.0
2020-10-07 10:15:00,176.51,176.66,176.43,176.61,88587.0,176.51,176.66,176.43,176.61,88587.0
2020-10-07 10:20:00,176.62,176.89,176.54,176.82,123148.0,176.62,176.89,176.54,176.82,123148.0
2020-10-07 10:25:00,176.83,176.94,176.8,176.87,170064.0,176.83,176.94,176.8,176.87,170064.0
2020-10-07 10:30:00,176.85,177.05,176.75,176.99,84585.0,176.85,177.05,176.75,176.99,84585.0
2020-10-07 10:35:00,176.98,176.98,176.78,176.84,74492.0,176.98,176.98,176.78,176.84,74492.0
2020-10-07 10:40:00,176.89,176.96,176.8,176.85,131726.0,176.89,176.96,176.8,176.85,131726.0
2020-10-07 10:45:00,176.86,176.86,176.66,176.82,138051.0,176.86,176.86,176.66,176.82,138051.0
2020-10-07 10:50:00,176.82,176.92,176.81,176.84,52037.0,176.82,176.92,176.81,176.84,52037.0
2020-10-07 10:55:00,176.82,176.9,176.71,176.86,49969.0,176.82,176.9,176.71,176.86,49969.0
2020-10-07 11:00:00,176.86,177.2,176.86,177.14,66931.0,176.86,177.2,176.86,177.14,66931.0
2020-10-07 11:05:00,177.15,177.23,177.1,177.21,67967.0,177.15,177.23,177.1,177.21,67967.0
2020-10-07 11:10:00,177.22,177.27,176.85,176.93,67003.0,177.22,177.27,176.85,176.93,67003.0
2020-10-07 11:15:00,176.94,177.07,176.89,177.05,45661.0,176.94,177.07,176.89,177.05,45661.0
2020-10-07 11:20:00,177.05,177.17,177.02,177.15,29358.0,177.05,177.17,177.02,177.15,29358.0
2020-10-07 11:25:00,177.17,177.17,177.0,177.14,44280.0,177.17,177.17,177.0,177.14,44280.0
2020-10-07 11:30:00,177.16,177.31,177.09,177.31,28573.0,177.16,177.31,177.09,177.31,28573.0
2020-10-07 11:35:00,177.31,177.33,177.22,177.26,35667.0,177.31,177.33,177.22,177.26,35667.0
2020-10-07 11:40:00,177.26,177.31,177.22,177.29,25420.0,177.26,177.31,177.22,177.29,25420.0
2020-10-07 11:45:00,177.27,177.31,177.23,177.27,15665.0,177.27,177.31,177.23,177.27,15665.0
2020-10-07 11:50:00,177.29,177.3,177.05,177.09,32254.0,177.29,177.3,177.05,177.09,32254.0
2020-10-07 11:55:00,177.09,177.11,177.01,177.04,21854.0,177.09,177.11,177.01,177.04,21854.0
2020-10-07 12:00:00,177.04,177.05,176.91,176.92,28023.0,177.04,177.05,176.91,176.92,28023.0
2020-10-07 12:05:00,176.91,176.99,176.83,176.99,53568.0,176.91,176.99,176.83,176.99,53568.0
2020-10-07 12:10:00,176.98,176.99,176.78,176.87,28603.0,176.98,176.99,176.78,176.87,28603.0
2020-10-07 12:15:00,176.85,176.88,176.79,176.87,25860.0,176.85,176.88,176.79,176.87,25860.0
2020-10-07 12:20:00,176.86,176.95,176.84,176.93,49742.0,176.86,176.95,176.84,176.93,49742.0
2020-10-07 12:25:00,176.96,176.99,176.57,176.8,33372.0,176.96,176.99,176.57,176.8,33372.0
2020-10-07 12:30:00,176.78,176.9,176.75,176.87,35795.0,176.78,176.9,176.75,176.87,35795.0
2020-10-07 12:35:00,176.86,176.99,176.86,176.96,28022.0,176.86,176.99,176.86,176.96,28022.0
2020-10-07 12:40:00,176.99,177.0,176.92,176.97,11395.0,176.99,177.0,176.92,176.97,11395.0
2020-10-07 12:45:00,176.96,177.09,176.95,177.07,18234.0,176.96,177.09,176.95,177.07,18234.0
2020-10-07 12:50:00,177.06,177.18,177.03,177.15,22245.0,177.06,177.18,177.03,177.15,22245.0
2020-10-07 12:55:00,177.13,177.18,177.07,177.12,44501.0,177.13,177.18,177.07,177.12,44501.0
2020-10-07 13:00:00,177.14,177.19,177.07,177.16,94618.0,177.14,177.19,177.07,177.16,94618.0
2020-10-07 13:05:00,177.17,177.18,177.05,177.18,84158.0,177.17,177.18,177.05,177.18,84158.0
2020-10-07 13:10:00,177.18,177.25,177.15,177.23,89130.0,177.18,177.25,177.15,177.23,89130.0
2020-10-07 13:15:00,177.22,177.24,177.12,177.12,32242.0,177.22,177.24,177.12,177.12,32242.0
2020-10-07 13:20:00,177.11,177.21,177.06,177.2,32672.0,177.11,177.21,177.06,177.2,32672.0
2020-10-07 13:25:00,177.2,177.26,177.18,177.26,26190.0,177.2,177.26,177.18,177.26,26190.0
2020-10-07 13:30:00,177.26,177.33,177.2,177.24,65238.0,177.26,177.33,177.2,177.24,65238.0
2020-10-07 13:35:00,177.25,177.26,177.2,177.23,25879.0,177.25,177.26,177.2,177.23,25879.0
2020-10-07 13:40:00,177.24,177.27,177.2,177.26,19595.0,177.24,177.27,177.2,177.26,19595.0
2020-10-07 13:45:00,177.26,177.26,177.15,177.2,32127.0,177.26,177.26,177.15,177.2,32127.0
2020-10-07 13:50:00,177.19,177.23,177.09,177.16,42522.0,177.19,177.23,177.09,177.16,42522.0
2020-10-07 13:55:00,177.16,177.2,176.99,177.08,55756.0,177.16,177.2,176.99,177.08,55756.0
2020-10-07 14:00:00,177.06,177.19,177.04,177.11,26820.0,177.06,177.19,177.04,177.11,26820.0
2020-10-07 14:05:00,177.11,177.18,177.09,177.16,15641.0,177.11,177.18,177.09,177.16,15641.0
2020-10-07 14:10:00,177.16,177.18,177.05,177.1,33021.0,177.16,177.18,177.05,177.1,33021.0
2020-10-07 14:15:00,177.11,177.24,177.05,177.23,21926.0,177.11,177.24,177.05,177.23,21926.0
2020-10-07 14:20:00,177.23,177.23,177.09,177.09,18351.0,177.23,177.23,177.09,177.09,18351.0
2020-10-07 14:25:00,177.1,177.13,177.03,177.09,62238.0,177.1,177.13,177.03,177.09,62238.0
2020-10-07 14:30:00,177.08,177.14,177.08,177.14,24322.0,177.08,177.14,177.08,177.14,24322.0
2020-10-07 14:35:00,177.13,177.17,177.1,177.16,56893.0,177.13,177.17,177.1,177.16,56893.0
2020-10-07 14:40:00,177.19,177.19,177.05,177.16,24834.0,177.19,177.19,177.05,177.16,24834.0
2020-10-07 14:45:00,177.16,177.22,177.16,177.19,24273.0,177.16,177.22,177.16,177.19,24273.0
2020-10-07 14:50:00,177.2,177.21,177.15,177.15,30887.0,177.2,177.21,177.15,177.15,30887.0
2020-10-07 14:55:00,177.14,177.18,177.04,177.05,34106.0,177.14,177.18,177.04,177.05,34106.0
2020-10-07 15:00:00,177.04,177.17,177.01,177.13,36740.0,177.04,177.17,177.01,177.13,36740.0
2020-10-07 15:05:00,177.12,177.16,177.08,177.14,23841.0,177.12,177.16,177.08,177.14,23841.0
2020-10-07 15:10:00,177.14,177.14,177.08,177.1,37797.0,177.14,177.14,177.08,177.1,37797.0
2020-10-07 15:15:00,177.11,177.14,177.01,177.02,30998.0,177.11,177.14,177.01,177.02,30998.0
2020-10-07 15:20:00,177.03,177.06,177.02,177.05,38829.0,177.03,177.06,177.02,177.05,38829.0
2020-10-07 15:25:00,177.05,177.07,177.03,177.03,14870.0,177.05,177.07,177.03,177.03,14870.0
2020-10-07 15:30:00,177.04,177.11,177.03,177.06,66825.0,177.04,177.11,177.03,177.06,66825.0
2020-10-07 15:35:00,177.07,177.11,177.05,177.06,77585.0,177.07,177.11,177.05,177.06,77585.0
2020-10-07 15:40:00,177.06,177.07,177.0,177.02,63997.0,177.06,177.07,177.0,177.02,63997.0
2020-10-07 15:45:00,177.02,177.1,177.01,177.09,44353.0,177.02,177.1,177.01,177.09,44353.0
2020-10-07 15:50:00,177.09,177.16,177.06,177.16,71456.0,177.09,177.16,177.06,177.16,71456.0
2020-10-07 15:55:00,177.16,177.25,177.14,177.2,203666.0,177.16,177.25,177.14,177.2,203666.0
2020-10-08 09:30:00,178.18,178.32,178.05,178.1,342346.0,178.18,178.32,178.05,178.1,342346.0
2020-10-08 09:35:00,178.1,178.33,178.05,178.31,100705.0,178.1,178.33,178.05,178.31,100705.0
2020-10-08 09:40:00,178.32,178.34,178.11,178.12,80403.0,178.32,178.34,178.11,178.12,80403.0
2020-10-08 09:45:00,178.15,178.3,178.14,178.17,51188.0,178.15,178.3,178.14,178.17,51188.0
2020-10-08 09:50:00,178.17,178.45,178.16,178.27,72027.0,178.17,178.45,178.16,178.27,72027.0
2020-10-08 09:55:00,178.26,178.29,177.89,177.91,92508.0,178.26,178.29,177.89,177.91,92508.0
2020-10-08 10:00:00,177.88,177.91,177.01,177.16,400746.0,177.88,177.91,177.01,177.16,400746.0
2020-10-08 10:05:00,177.19,177.44,177.13,177.36,149444.0,177.19,177.44,177.13,177.36,149444.0
2020-10-08 10:10:00,177.38,177.43,177.32,177.36,43878.0,177.38,177.43,177.32,177.36,43878.0
2020-10-08 10:15:00,177.33,177.39,177.13,177.15,123422.0,177.33,177.39,177.13,177.15,123422.0
2020-10-08 10:20:00,177.13,177.34,177.13,177.22,93854.0,177.13,177.34,177.13,177.22,93854.0
2020-10-08 10:25:00,177.21,177.22,176.95,176.96,221314.0,177.21,177.22,176.95,176.96,221314.0
2020-10-08 10:30:00,176.96,177.15,176.81,177.15,108351.0,176.96,177.15,176.81,177.15,108351.0
2020-10-08 10:35:00,177.15,177.24,177.1,177.23,55455.0,177.15,177.24,177.1,177.23,55455.0
2020-10-08 10:40:00,177.21,177.25,177.01,177.01,75293.0,177.21,177.25,177.01,177.01,75293.0
2020-10-08 10:45:00,177.01,177.23,176.9,177.15,49677.0,177.01,177.23,176.9,177.15,49677.0
2020-10-08 10:50:00,177.15,177.29,177.11,177.16,63722.0,177.15,177.29,177.11,177.16,63722.0
2020-10-08 10:55:00,177.17,177.21,177.06,177.07,56758.0,177.17,177.21,177.06,177.07,56758.0
2020-10-08 11:00:00,177.05,177.24,177.02,177.14,58562.0,177.05,177.24,177.02,177.14,58562.0
2020-10-08 11:05:00,177.15,177.38,177.15,177.36,30059.0,177.15,177.38,177.15,177.36,30059.0
2020-10-08 11:10:00,177.36,177.42,177.33,177.41,29523.0,177.36,177.42,177.33,177.41,29523.0
2020-10-08 11:15:00,177.41,177.44,177.33,177.41,88037.0,177.41,177.44,177.33,177.41,88037.0
2020-10-08 11:20:00,177.41,177.42,177.27,177.36,62218.0,177.41,177.42,177.27,177.36,62218.0
2020-10-08 11:25:00,177.36,177.37,177.28,177.36,22308.0,177.36,177.37,177.28,177.36,22308.0
2020-10-08 11:30:00,177.36,177.37,177.24,177.25,156051.0,177.36,177.37,177.24,177.25,156051.0
2020-10-08 11:35:00,177.26,177.4,177.24,177.39,86588.0,177.26,177.4,177.24,177.39,86588.0
2020-10-08 11:40:00,177.4,177.47,177.37,177.45,110394.0,177.4,177.47,177.37,177.45,110394.0
2020-10-08 11:45:00,177.45,177.48,177.41,177.46,74934.0,177.45,177.48,177.41,177.46,74934.0
2020-10-08 11:50:00,177.46,177.49,177.4,177.41,47876.0,177.46,177.49,177.4,177.41,47876.0
2020-10-08 11:55:00,177.41,177.42,177.31,177.33,34684.0,177.41,177.42,177.31,177.33,34684.0
2020-10-08 12:00:00,177.34,177.43,177.33,177.43,17495.0,177.34,177.43,177.33,177.43,17495.0
2020-10-08 12:05:00,177.43,177.48,177.37,177.43,36328.0,177.43,177.48,177.37,177.43,36328.0
2020-10-08 12:10:00,177.43,177.43,177.37,177.4,41783.0,177.43,177.43,177.37,177.4,41783.0
2020-10-08 12:15:00,177.44,177.45,177.37,177.39,9349.0,177.44,177.45,177.37,177.39,9349.0
2020-10-08 12:20:00,177.39,177.42,177.37,177.4,4399.0,177.39,177.42,177.37,177.4,4399.0
2020-10-08 12:25:00,177.41,177.42,177.37,177.39,17112.0,177.41,177.42,177.37,177.39,17112.0
2020-10-08 12:30:00,177.38,177.43,177.36,177.42,22853.0,177.38,177.43,177.36,177.42,22853.0
2020-10-08 12:35:00,177.42,177.43,177.32,177.33,35925.0,177.42,177.43,177.32,177.33,35925.0
2020-10-08 12:40:00,177.33,177.33,177.03,177.05,65915.0,177.33,177.33,177.03,177.05,65915.0
2020-10-08 12:45:00,177.04,177.1,177.0,177.0,35644.0,177.04,177.1,177.0,177.0,35644.0
2020-10-08 12:50:00,176.98,177.08,176.98,177.08,13442.0,176.98,177.08,176.98,177.08,13442.0
2020-10-08 12:55:00,177.05,177.05,176.97,177.0,15404.0,177.05,177.05,176.97,177.0,15404.0
2020-10-08 13:00:00,177.0,177.01,176.71,176.77,94743.0,177.0,177.01,176.71,176.77,94743.0
2020-10-08 13:05:00,176.77,176.78,176.67,176.78,50264.0,176.77,176.78,176.67,176.78,50264.0
2020-10-08 13:10:00,176.78,176.88,176.78,176.85,33514.0,176.78,176.88,176.78,176.85,33514.0
2020-10-08 13:15:00,176.85,176.88,176.75,176.76,38666.0,176.85,176.88,176.75,176.76,38666.0
2020-10-08 13:20:00,176.78,177.04,176.78,177.03,34991.0,176.78,177.04,176.78,177.03,34991.0
2020-10-08 13:25:00,177.02,177.56,177.01,177.49,199284.0,177.02,177.56,177.01,177.49,199284.0
2020-10-08 13:30:00,177.49,177.62,177.43,177.51,105541.0,177.49,177.62,177.43,177.51,105541.0
2020-10-08 13:35:00,177.5,177.58,177.47,177.52,106085.0,177.5,177.58,177.47,177.52,106085.0
2020-10-08 13:40:00,177.52,177.68,177.49,177.65,43725.0,177.52,177.68,177.49,177.65,43725.0
2020-10-08 13:45:00,177.65,177.65,177.56,177.62,49190.0,177.65,177.65,177.56,177.62,49190.0
2020-10-08 13:50:00,177.62,177.66,177.6,177.63,70445.0,177.62,177.66,177.6,177.63,70445.0
2020-10-08 13:55:00,177.62,177.67,177.6,177.62,44973.0,177.62,177.67,177.6,177.62,44973.0
2020-10-08 14:00:00,177.63,177.64,177.54,177.54,59801.0,177.63,177.64,177.54,177.54,59801.0
2020-10-08 14:05:00,177.54,177.55,177.51,177.55,52169.0,177.54,177.55,177.51,177.55,52169.0
2020-10-08 14:10:00,177.55,177.58,177.52,177.56,29410.0,177.55,177.58,177.52,177.56,29410.0
2020-10-08 14:15:00,177.56,177.57,177.47,177.47,26519.0,177.56,177.57,177.47,177.47,26519.0
2020-10-08 14:20:00,177.48,177.54,177.45,177.53,21225.0,177.48,177.54,177.45,177.53,21225.0
2020-10-08 14:25:00,177.53,177.53,177.49,177.52,23528.0,177.53,177.53,177.49,177.52,23528.0
2020-10-08 14:30:00,177.54,177.61,177.5,177.59,26495.0,177.54,177.61,177.5,177.59,26495.0
2020-10-08 14:35:00,177.6,177.63,177.58,177.62,38008.0,177.6,177.63,177.58,177.62,38008.0
2020-10-08 14:40:00,177.61,177.65,177.59,177.6,50854.0,177.61,177.65,177.59,177.6,50854.0
2020-10-08 14:45:00,177.6,177.7,177.57,177.7,28055.0,177.6,177.7,177.57,177.7,28055.0
2020-10-08 14:50:00,177.69,177.7,177.63,177.67,48627.0,177.69,177.7,177.63,177.67,48627.0
2020-10-08 14:55:00,177.68,177.74,177.67,177.71,20687.0,177.68,177.74,177.67,177.71,20687.0
2020-10-08 15:00:00,177.71,177.73,177.62,177.68,40469.0,177.71,177.73,177.62,177.68,40469.0
2020-10-08 15:05:00,177.69,177.74,177.65,177.68,41634.0,177.69,177.74,177.65,177.68,41634.0
2020-10-08 15:10:00,177.67,177.69,177.61,177.67,21417.0,177.67,177.69,177.61,177.67,21417.0
2020-10-08 15:15:00,177.67,177.7,177.62,177.64,20700.0,177.67,177.7,177.62,177.64,20700.0
2020-10-08 15:20:00,177.65,177.74,177.62,177.69,44353.0,177.65,177.74,177.62,177.69,44353.0
2020-10-08 15:25:00,177.69,177.71,177.65,177.69,15664.0,177.69,177.71,177.65,177.69,15664.0
2020-10-08 15:30:00,177.68,177.7,177.64,177.69,30600.0,177.68,177.7,177.64,177.69,30600.0
2020-10-08 15:35:00,177.69,177.73,177.68,177.72,26275.0,177.69,177.73,177.68,177.72,26275.0
2020-10-08 15:40:00,177.73,177.79,177.72,177.78,50346.0,177.73,177.79,177.72,177.78,50346.0
2020-10-08 15:45:00,177.79,177.82,177.76,177.79,84628.0,177.79,177.82,177.76,177.79,84628.0
2020-10-08 15:50:00,177.79,177.83,177.76,177.78,90318.0,177.79,177.83,177.76,177.78,90318.0
2020-10-08 15:55:00,177.78,177.89,177.78,177.87,229202.0,177.78,177.89,177.78,177.87,229202.0
2020-10-09 09:30:00,180.13,180.23,180.01,180.19,403298.0,180.13,180.23,180.01,180.19,403298.0
2020-10-09 09:35:00,180.19,180.23,179.93,180.0,166508.0,180.19,180.23,179.93,180.0,166508.0
2020-10-09 09:40:00,180.02,180.29,180.0,180.21,178922.0,180.02,180.29,180.0,180.21,178922.0
2020-10-09 09:45:00,180.22,180.32,180.08,180.32,199866.0,180.22,180.32,180.08,180.32,199866.0
2020-10-09 09:50:00,180.31,180.4,180.22,180.37,163295.0,180.31,180.4,180.22,180.37,163295.0
2020-10-09 09:55:00,180.37,180.72,180.35,180.6,224338.0,180.37,180.72,180.35,180.6,224338.0
2020-10-09 10:00:00,180.58,180.96,180.48,180.94,216595.0,180.58,180.96,180.48,180.94,216595.0
2020-10-09 10:05:00,180.95,181.02,180.88,180.92,276272.0,180.95,181.02,180.88,180.92,276272.0
2020-10-09 10:10:00,180.92,181.07,180.9,181.0,278639.0,180.92,181.07,180.9,181.0,278639.0
2020-10-09 10:15:00,181.0,181.04,180.85,180.87,288738.0,181.0,181.04,180.85,180.87,288738.0
2020-10-09 10:20:00,180.87,181.03,180.87,181.02,252451.0,180.87,181.03,180.87,181.02,252451.0
2020-10-09 10:25:00,181.04,181.07,180.98,181.02,121512.0,181.04,181.07,180.98,181.02,121512.0
2020-10-09 10:30:00,181.02,181.04,180.75,180.8,224517.0,181.02,181.04,180.75,180.8,224517.0
2020-10-09 10:35:00,180.78,180.87,180.72,180.85,134511.0,180.78,180.87,180.72,180.85,134511.0
2020-10-09 10:40:00,180.85,180.91,180.83,180.84,111138.0,180.85,180.91,180.83,180.84,111138.0
2020-10-09 10:45:00,180.84,181.13,180.83,181.05,127435.0,180.84,181.13,180.83,181.05,127435.0
2020-10-09 10:50:00,181.04,181.13,180.93,180.94,108570.0,181.04,181.13,180.93,180.94,108570.0
2020-10-09 10:55:00,180.94,181.0,180.81,180.84,69220.0,180.94,181.0,180.81,180.84,69220.0
2020-10-09 11:00:00,180.84,180.85,180.68,180.75,134434.0,180.84,180.85,180.68,180.75,134434.0
2020-10-09 11:05:00,180.76,180.88,180.75,180.86,51397.0,180.76,180.88,180.75,180.86,51397.0
2020-10-09 11:10:00,180.85,180.95,180.85,180.85,54817.0,180.85,180.95,180.85,180.85,54817.0
2020-10-09 11:15:00,180.85,180.87,180.79,180.82,38565.0,180.85,180.87,180.79,180.82,38565.0
2020-10-09 11:20:00,180.82,180.87,180.75,180.78,135604.0,180.82,180.87,180.75,180.78,135604.0
2020-10-09 11:25:00,180.78,180.96,180.69,180.93,111095.0,180.78,180.96,180.69,180.93,111095.0
2020-10-09 11:30:00,180.92,180.99,180.79,180.81,83922.0,180.92,180.99,180.79,180.81,83922.0
2020-10-09 11:35:00,180.81,180.93,180.81,180.83,61632.0,180.81,180.93,180.81,180.83,61632.0
2020-10-09 11:40:00,180.83,180.83,180.65,180.69,94244.0,180.83,180.83,180.65,180.69,94244.0
2020-10-09 11:45:00,180.67,180.76,180.59,180.63,76242.0,180.67,180.76,180.59,180.63,76242.0
2020-10-09 11:50:00,180.61,180.7,180.38,180.4,140034.0,180.61,180.7,180.38,180.4,140034.0
2020-10-09 11:55:00,180.4,180.42,180.23,180.27,196573.0,180.4,180.42,180.23,180.27,196573.0
2020-10-09 12:00:00,180.27,180.35,180.21,180.26,128145.0,180.27,180.35,180.21,180.26,128145.0
2020-10-09 12:05:00,180.26,180.4,180.22,180.38,122030.0,180.26,180.4,180.22,180.38,122030.0
2020-10-09 12:10:00,180.39,180.52,180.36,180.5,57482.0,180.39,180.52,180.36,180.5,57482.0
2020-10-09 12:15:00,180.51,180.55,180.41,180.55,45139.0,180.51,180.55,180.41,180.55,45139.0
2020-10-09 12:20:00,180.55,180.74,180.55,180.69,195240.0,180.55,180.74,180.55,180.69,195240.0
2020-10-09 12:25:00,180.68,180.83,180.62,180.7,67022.0,180.68,180.83,180.62,180.7,67022.0
2020-10-09 12:30:00,180.68,180.72,180.55,180.56,65606.0,180.68,180.72,180.55,180.56,65606.0
2020-10-09 12:35:00,180.55,180.59,180.51,180.55,39051.0,180.55,180.59,180.51,180.55,39051.0
2020-10-09 12:40:00,180.56,180.6,180.41,180.51,54476.0,180.56,180.6,180.41,180.51,54476.0
2020-10-09 12:45:00,180.51,180.61,180.45,180.48,71478.0,180.51,180.61,180.45,180.48,71478.0
2020-10-09 12:50:00,180.48,180.53,180.46,180.51,40456.0,180.48,180.53,180.46,180.51,40456.0
2020-10-09 12:55:00,180.51,180.6,180.51,180.56,48061.0,180.51,180.6,180.51,180.56,48061.0
2020-10-09 13:00:00,180.56,180.66,180.48,180.65,93182.0,180.56,180.66,180.48,180.65,93182.0
2020-10-09 13:05:00,180.65,180.74,180.63,180.63,86910.0,180.65,180.74,180.63,180.63,86910.0
2020-10-09 13:10:00,180.63,180.75,180.58,180.75,100032.0,180.63,180.75,180.58,180.75,100032.0
2020-10-09 13:15:00,180.74,180.79,180.59,180.61,125260.0,180.74,180.79,180.59,180.61,125260.0
2020-10-09 13:20:00,180.62,180.62,180.45,180.46,65821.0,180.62,180.62,180.45,180.46,65821.0
2020-10-09 13:25:00,180.45,180.49,180.3,180.31,191461.0,180.45,180.49,180.3,180.31,191461.0
2020-10-09 13:30:00,180.32,180.46,180.31,180.46,86127.0,180.32,180.46,180.31,180.46,86127.0
2020-10-09 13:35:00,180.47,180.5,180.44,180.49,36847.0,180.47,180.5,180.44,180.49,36847.0
2020-10-09 13:40:00,180.49,180.49,180.39,180.46,36999.0,180.49,180.49,180.39,180.46,36999.0
2020-10-09 13:45:00,180.46,180.68,180.44,180.65,80003.0,180.46,180.68,180.44,180.65,80003.0
2020-10-09 13:50:00,180.66,180.75,180.63,180.75,58651.0,180.66,180.75,180.63,180.75,58651.0
2020-10-09 13:55:00,180.74,180.78,180.72,180.73,42080.0,180.74,180.78,180.72,180.73,42080.0
2020-10-09 14:00:00,180.74,180.8,180.71,180.78,80620.0,180.74,180.8,180.71,180.78,80620.0
2020-10-09 14:05:00,180.78,180.8,180.73,180.8,120274.0,180.78,180.8,180.73,180.8,120274.0
2020-10-09 14:10:00,180.8,180.95,180.8,180.92,126547.0,180.8,180.95,180.8,180.92,126547.0
2020-10-09 14:15:00,180.91,180.98,180.9,180.96,70431.0,180.91,180.98,180.9,180.96,70431.0
2020-10-09 14:20:00,180.96,181.08,180.92,181.08,106417.0,180.96,181.08,180.92,181.08,106417.0
2020-10-09 14:25:00,181.07,181.13,181.04,181.11,67944.0,181.07,181.13,181.04,181.11,67944.0
2020-10-09 14:30:00,181.1,181.16,181.05,181.15,48083.0,181.1,181.16,181.05,181.15,48083.0
2020-10-09 14:35:00,181.15,181.16,181.03,181.03,113351.0,181.15,181.16,181.03,181.03,113351.0
2020-10-09 14:40:00,181.03,181.14,180.95,181.12,87190.0,181.03,181.14,180.95,181.12,87190.0
2020-10-09 14:45:00,181.12,181.17,181.04,181.12,47811.0,181.12,181.17,181.04,181.12,47811.0
2020-10-09 14:50:00,181.12,181.12,180.98,181.07,41305.0,181.12,181.12,180.98,181.07,41305.0
2020-10-09 14:55:00,181.07,181.12,181.02,181.03,36494.0,181.07,181.12,181.02,181.03,36494.0
2020-10-09 15:00:00,181.03,181.05,180.86,180.87,76078.0,181.03,181.05,180.86,180.87,76078.0
2020-10-09 15:05:00,180.87,180.88,180.83,180.88,60007.0,180.87,180.88,180.83,180.88,60007.0
2020-10-09 15:10:00,180.88,180.9,180.85,180.88,47299.0,180.88,180.9,180.85,180.88,47299.0
2020-10-09 15:15:00,180.88,180.96,180.86,180.93,49493.0,180.88,180.96,180.86,180.93,49493.0
2020-10-09 15:20:00,180.92,180.93,180.88,180.92,55666.0,180.92,180.93,180.88,180.92,55666.0
2020-10-09 15:25:00,180.92,180.97,180.89,180.95,44089.0,180.92,180.97,180.89,180.95,44089.0
2020-10-09 15:30:00,180.96,180.96,180.91,180.96,72319.0,180.96,180.96,180.91,180.96,72319.0
2020-10-09 15:35:00,180.96,181.0,180.93,180.97,61809.0,180.96,181.0,180.93,180.97,61809.0
2020-10-09 15:40:00,180.98,181.0,180.96,181.0,50387.0,180.98,181.0,180.96,181.0,50387.0
2020-10-09 15:45:00,181.0,181.04,180.98,181.02,108462.0,181.0,181.04,180.98,181.02,108462.0
2020-10-09 15:50:00,181.02,181.04,180.97,181.01,162883.0,181.02,181.04,180.97,181.01,162883.0
2020-10-09 15:55:00,181.01,181.12,181.0,181.08,258830.0,181.01,181.12,181.0,181.08,258830.0
2020-10-12 09:30:00,180.57,180.67,180.38,180.5,210045.0,180.57,180.67,180.38,180.5,210045.0
2020-10-12 09:35:00,180.51,180.58,180.41,180.42,149630.0,180.51,180.58,180.41,180.42,149630.0
2020-10-12 09:40:00,180.43,180.53,180.19,180.49,85200.0,180.43,180.53,180.19,180.49,85200.0
2020-10-12 09:45:00,180.49,180.66,180.47,180.62,53010.0,180.49,180.66,180.47,180.62,53010.0
2020-10-12 09:50:00,180.61,180.64,180.56,180.58,44338.0,180.61,180.64,180.56,180.58,44338.0
2020-10-12 09:55:00,180.57,180.71,180.49,180.68,92378.0,180.57,180.71,180.49,180.68,92378.0
2020-10-12 10:00:00,180.68,180.83,180.51,180.7,125698.0,180.68,180.83,180.51,180.7,125698.0
2020-10-12 10:05:00,180.71,180.79,180.65,180.7,60498.0,180.71,180.79,180.65,180.7,60498.0
2020-10-12 10:10:00,180.7,180.81,180.66,180.7,62590.0,180.7,180.81,180.66,180.7,62590.0
2020-10-12 10:15:00,180.7,180.74,180.5,180.55,78751.0,180.7,180.74,180.5,180.55,78751.0
2020-10-12 10:20:00,180.54,180.55,180.41,180.5,61185.0,180.54,180.55,180.41,180.5,61185.0
2020-10-12 10:25:00,180.49,180.52,180.32,180.52,81639.0,180.49,180.52,180.32,180.52,81639.0
2020-10-12 10:30:00,180.52,180.52,180.42,180.48,34670.0,180.52,180.52,180.42,180.48,34670.0
2020-10-12 10:35:00,180.5,180.55,180.19,180.19,64855.0,180.5,180.55,180.19,180.19,64855.0
2020-10-12 10:40:00,180.19,180.66,180.19,180.65,46779.0,180.19,180.66,180.19,180.65,46779.0
2020-10-12 10:45:00,180.64,180.74,180.57,180.71,110886.0,180.64,180.74,180.57,180.71,110886.0
2020-10-12 10:50:00,180.71,180.79,180.67,180.68,43859.0,180.71,180.79,180.67,180.68,43859.0
2020-10-12 10:55:00,180.69,180.74,180.6,180.69,60490.0,180.69,180.74,180.6,180.69,60490.0
2020-10-12 11:00:00,180.7,180.7,180.44,180.53,92311.0,180.7,180.7,180.44,180.53,92311.0
2020-10-12 11:05:00,180.53,180.6,180.49,180.55,29311.0,180.53,180.6,180.49,180.55,29311.0
2020-10-12 11:10:00,180.53,180.57,180.44,180.44,55511.0,180.53,180.57,180.44,180.44,55511.0
2020-10-12 11:15:00,180.42,180.44,180.32,180.38,50093.0,180.42,180.44,180.32,180.38,50093.0
2020-10-12 11:20:00,180.38,180.39,180.27,180.34,32851.0,180.38,180.39,180.27,180.34,32851.0
2020-10-12 11:25:00,180.35,180.43,180.32,180.37,53142.0,180.35,180.43,180.32,180.37,53142.0
2020-10-12 11:30:00,180.36,180.44,180.35,180.43,46576.0,180.36,180.44,180.35,180.43,46576.0
2020-10-12 11:35:00,180.44,180.54,180.39,180.46,83235.0,180.44,180.54,180.39,180.46,83235.0
2020-10-12 11:40:00,180.49,180.52,180.45,180.48,46638.0,180.49,180.52,180.45,180.48,46638.0
2020-10-12 11:45:00,180.48,180.54,180.46,180.48,75978.0,180.48,180.54,180.46,180.48,75978.0
2020-10-12 11:50:00,180.48,180.5,180.44,180.49,25750.0,180.48,180.5,180.44,180.49,25750.0
2020-10-12 11:55:00,180.49,180.55,180.48,180.53,24966.0,180.49,180.55,180.48,180.53,24966.0
2020-10-12 12:00:00,180.53,180.54,180.43,180.44,34265.0,180.53,180.54,180.43,180.44,34265.0
2020-10-12 12:05:00,180.46,180.6,180.45,180.58,37576.0,180.46,180.6,180.45,180.58,37576.0
2020-10-12 12:10:00,180.57,180.64,180.57,180.63,21792.0,180.57,180.64,180.57,180.63,21792.0
2020-10-12 12:15:00,180.63,180.63,180.57,180.59,10630.0,180.63,180.63,180.57,180.59,10630.0
2020-10-12 12:20:00,180.6,180.71,180.59,180.71,61162.0,180.6,180.71,180.59,180.71,61162.0
2020-10-12 12:25:00,180.7,180.72,180.62,180.72,15231.0,180.7,180.72,180.62,180.72,15231.0
2020-10-12 12:30:00,180.7,180.73,180.66,180.68,26128.0,180.7,180.73,180.66,180.68,26128.0
2020-10-12 12:35:00,180.69,180.75,180.68,180.71,21254.0,180.69,180.75,180.68,180.71,21254.0
2020-10-12 12:40:00,180.71,180.77,180.68,180.68,67126.0,180.71,180.77,180.68,180.68,67126.0
2020-10-12 12:45:00,180.7,180.79,180.69,180.78,23959.0,180.7,180.79,180.69,180.78,23959.0
2020-10-12 12:50:00,180.78,180.81,180.73,180.76,25157.0,180.78,180.81,180.73,180.76,25157.0
2020-10-12 12:55:00,180.77,180.81,180.72,180.72,43690.0,180.77,180.81,180.72,180.72,43690.0
2020-10-12 13:00:00,180.72,180.76,180.63,180.65,25820.0,180.72,180.76,180.63,180.65,25820.0
2020-10-12 13:05:00,180.63,180.65,180.46,180.58,63902.0,180.63,180.65,180.46,180.58,63902.0
2020-10-12 13:10:00,180.57,180.66,180.53,180.65,33602.0,180.57,180.66,180.53,180.65,33602.0
2020-10-12 13:15:00,180.66,180.75,180.65,180.73,40571.0,180.66,180.75,180.65,180.73,40571.0
2020-10-12 13:20:00,180.71,180.73,180.69,180.7,9588.0,180.71,180.73,180.69,180.7,9588.0
2020-10-12 13:25:00,180.67,180.75,180.57,180.58,33088.0,180.67,180.75,180.57,180.58,33088.0
2020-10-12 13:30:00,180.58,180.65,180.54,180.62,14220.0,180.58,180.65,180.54,180.62,14220.0
2020-10-12 13:35:00,180.63,180.66,180.59,180.6,26762.0,180.63,180.66,180.59,180.6,26762.0
2020-10-12 13:40:00,180.61,180.65,180.59,180.6,57308.0,180.61,180.65,180.59,180.6,57308.0
2020-10-12 13:45:00,180.61,180.65,180.5,180.55,73283.0,180.61,180.65,180.5,180.55,73283.0
2020-10-12 13:50:00,180.56,180.6,180.52,180.58,43949.0,180.56,180.6,180.52,180.58,43949.0
2020-10-12 13:55:00,180.57,180.62,180.54,180.59,24377.0,180.57,180.62,180.54,180.59,24377.0
2020-10-12 14:00:00,180.59,180.61,180.49,180.5,54465.0,180.59,180.61,180.49,180.5,54465.0
2020-10-12 14:05:00,180.51,180.53,180.41,180.44,30481.0,180.51,180.53,180.41,180.44,30481.0
2020-10-12 14:10:00,180.43,180.47,180.42,180.45,20463.0,180.43,180.47,180.42,180.45,20463.0
2020-10-12 14:15:00,180.45,180.48,180.43,180.47,22798.0,180.45,180.48,180.43,180.47,22798.0
2020-10-12 14:20:00,180.47,180.5,180.43,180.44,34392.0,180.47,180.5,180.43,180.44,34392.0
2020-10-12 14:25:00,180.45,180.51,180.44,180.5,38722.0,180.45,180.51,180.44,180.5,38722.0
2020-10-12 14:30:00,180.51,180.53,180.47,180.49,14375.0,180.51,180.53,180.47,180.49,14375.0
2020-10-12 14:35:00,180.49,180.51,180.41,180.42,33015.0,180.49,180.51,180.41,180.42,33015.0
2020-10-12 14:40:00,180.42,180.46,180.29,180.42,69800.0,180.42,180.46,180.29,180.42,69800.0
2020-10-12 14:45:00,180.46,180.48,180.42,180.48,38662.0,180.46,180.48,180.42,180.48,38662.0
2020-10-12 14:50:00,180.48,180.56,180.43,180.53,33732.0,180.48,180.56,180.43,180.53,33732.0
2020-10-12 14:55:00,180.52,180.56,180.51,180.55,31577.0,180.52,180.56,180.51,180.55,31577.0
2020-10-12 15:00:00,180.55,180.59,180.53,180.59,42652.0,180.55,180.59,180.53,180.59,42652.0
2020-10-12 15:05:00,180.59,180.62,180.54,180.54,52151.0,180.59,180.62,180.54,180.54,52151.0
2020-10-12 15:10:00,180.55,180.61,180.53,180.57,38585.0,180.55,180.61,180.53,180.57,38585.0
2020-10-12 15:15:00,180.58,180.61,180.5,180.52,14053.0,180.58,180.61,180.5,180.52,14053.0
2020-10-12 15:20:00,180.53,180.65,180.52,180.63,21148.0,180.53,180.65,180.52,180.63,21148.0
2020-10-12 15:25:00,180.63,180.66,180.62,180.65,23528.0,180.63,180.66,180.62,180.65,23528.0
2020-10-12 15:30:00,180.65,180.67,180.62,180.62,23646.0,180.65,180.67,180.62,180.62,23646.0
2020-10-12 15:35:00,180.63,180.66,180.61,180.64,36404.0,180.63,180.66,180.61,180.64,36404.0
2020-10-12 15:40:00,180.63,180.65,180.48,180.58,113730.0,180.63,180.65,180.48,180.58,113730.0
2020-10-12 15:45:00,180.58,180.6,180.56,180.57,24304.0,180.58,180.6,180.56,180.57,24304.0
2020-10-12 15:50:00,180.57,180.6,180.53,180.59,83947.0,180.57,180.6,180.53,180.59,83947.0
2020-10-12 15:55:00,180.58,180.61,180.55,180.56,106330.0,180.58,180.61,180.55,180.56,106330.0
2020-10-13 09:30:00,178.56,178.6,178.29,178.48,703737.0,178.56,178.6,178.29,178.48,703737.0
2020-10-13 09:35:00,178.48,178.48,177.72,177.9,387314.0,178.48,178.48,177.72,177.9,387314.0
2020-10-13 09:40:00,177.93,178.18,177.85,178.09,257934.0,177.93,178.18,177.85,178.09,257934.0
2020-10-13 09:45:00,178.08,178.25,178.07,178.2,134973.0,178.08,178.25,178.07,178.2,134973.0
2020-10-13 09:50:00,178.21,178.21,177.97,178.08,80296.0,178.21,178.21,177.97,178.08,80296.0
2020-10-13 09:55:00,178.07,178.15,177.88,178.02,79679.0,178.07,178.15,177.88,178.02,79679.0
2020-10-13 10:00:00,178.02,178.02,177.53,177.62,262409.0,178.02,178.02,177.53,177.62,262409.0
2020-10-13 10:05:00,177.59,177.92,177.36,177.65,206786.0,177.59,177.92,177.36,177.65,206786.0
2020-10-13 10:10:00,177.64,177.66,177.18,177.35,199733.0,177.64,177.66,177.18,177.35,199733.0
2020-10-13 10:15:00,177.34,177.5,177.1,177.42,174701.0,177.34,177.5,177.1,177.42,174701.0
2020-10-13 10:20:00,177.41,177.59,177.37,177.59,125032.0,177.41,177.59,177.37,177.59,125032.0
2020-10-13 10:25:00,177.58,177.74,177.42,177.67,89493.0,177.58,177.74,177.42,177.67,89493.0
2020-10-13 10:30:00,177.65,177.7,177.44,177.6,89473.0,177.65,177.7,177.44,177.6,89473.0
2020-10-13 10:35:00,177.62,177.65,177.51,177.56,77293.0,177.62,177.65,177.51,177.56,77293.0
2020-10-13 10:40:00,177.55,177.62,177.33,177.62,92462.0,177.55,177.62,177.33,177.62,92462.0
2020-10-13 10:45:00,177.61,177.61,177.25,177.4,97800.0,177.61,177.61,177.25,177.4,97800.0
2020-10-13 10:50:00,177.41,177.41,177.2,177.27,103643.0,177.41,177.41,177.2,177.27,103643.0
2020-10-13 10:55:00,177.27,177.69,177.23,177.68,108737.0,177.27,177.69,177.23,177.68,108737.0
2020-10-13 11:00:00,177.66,177.72,177.52,177.58,145996.0,177.66,177.72,177.52,177.58,145996.0
2020-10-13 11:05:00,177.58,177.71,177.53,177.58,54096.0,177.58,177.71,177.53,177.58,54096.0
2020-10-13 11:10:00,177.56,177.6,177.45,177.58,55824.0,177.56,177.6,177.45,177.58,55824.0
2020-10-13 11:15:00,177.6,177.62,177.51,177.56,50601.0,177.6,177.62,177.51,177.56,50601.0
2020-10-13 11:20:00,177.56,177.6,177.51,177.56,64357.0,177.56,177.6,177.51,177.56,64357.0
2020-10-13 11:25:00,177.55,177.59,177.47,177.54,32465.0,177.55,177.59,177.47,177.54,32465.0
2020-10-13 11:30:00,177.53,177.79,177.51,177.79,111448.0,177.53,177.79,177.51,177.79,111448.0
2020-10-13 11:35:00,177.79,177.97,177.75,177.93,136343.0,177.79,177.97,177.75,177.93,136343.0
2020-10-13 11:40:00,177.94,177.95,177.74,177.75,74720.0,177.94,177.95,177.74,177.75,74720.0
2020-10-13 11:45:00,177.76,177.76,177.64,177.75,53830.0,177.76,177.76,177.64,177.75,53830.0
2020-10-13 11:50:00,177.76,177.96,177.75,177.92,35435.0,177.76,177.96,177.75,177.92,35435.0
2020-10-13 11:55:00,177.9,177.94,177.85,177.87,15260.0,177.9,177.94,177.85,177.87,15260.0
2020-10-13 12:00:00,177.87,177.87,177.74,177.77,30441.0,177.87,177.87,177.74,177.77,30441.0
2020-10-13 12:05:00,177.78,177.88,177.76,177.82,48902.0,177.78,177.88,177.76,177.82,48902.0
2020-10-13 12:10:00,177.83,177.84,177.59,177.76,83428.0,177.83,177.84,177.59,177.76,83428.0
2020-10-13 12:15:00,177.79,177.8,177.66,177.74,20678.0,177.79,177.8,177.66,177.74,20678.0
2020-10-13 12:20:00,177.72,177.74,177.63,177.69,14537.0,177.72,177.74,177.63,177.69,14537.0
2020-10-13 12:25:00,177.64,177.75,177.63,177.72,25880.0,177.64,177.75,177.63,177.72,25880.0
2020-10-13 12:30:00,177.68,177.74,177.66,177.71,19864.0,177.68,177.74,177.66,177.71,19864.0
2020-10-13 12:35:00,177.7,177.73,177.61,177.62,26896.0,177.7,177.73,177.61,177.62,26896.0
2020-10-13 12:40:00,177.61,177.65,177.47,177.52,71367.0,177.61,177.65,177.47,177.52,71367.0
2020-10-13 12:45:00,177.53,177.64,177.53,177.62,16920.0,177.53,177.64,177.53,177.62,16920.0
2020-10-13 12:50:00,177.6,177.68,177.57,177.65,20034.0,177.6,177.68,177.57,177.65,20034.0
2020-10-13 12:55:00,177.64,177.65,177.5,177.56,38568.0,177.64,177.65,177.5,177.56,38568.0
2020-10-13 13:00:00,177.56,177.57,177.47,177.47,31355.0,177.56,177.57,177.47,177.47,31355.0
2020-10-13 13:05:00,177.47,177.51,177.28,177.31,72705.0,177.47,177.51,177.28,177.31,72705.0
2020-10-13 13:10:00,177.32,177.55,177.32,177.5,31779.0,177.32,177.55,177.32,177.5,31779.0
2020-10-13 13:15:00,177.5,177.72,177.5,177.68,50253.0,177.5,177.72,177.5,177.68,50253.0
2020-10-13 13:20:00,177.67,177.7,177.6,177.66,31185.0,177.67,177.7,177.6,177.66,31185.0
2020-10-13 13:25:00,177.69,177.72,177.54,177.58,28959.0,177.69,177.72,177.54,177.58,28959.0
2020-10-13 13:30:00,177.58,177.64,177.43,177.47,48775.0,177.58,177.64,177.43,177.47,48775.0
2020-10-13 13:35:00,177.46,177.51,177.42,177.5,22694.0,177.46,177.51,177.42,177.5,22694.0
2020-10-13 13:40:00,177.49,177.52,177.46,177.5,18142.0,177.49,177.52,177.46,177.5,18142.0
2020-10-13 13:45:00,177.5,177.53,177.43,177.53,14758.0,177.5,177.53,177.43,177.53,14758.0
2020-10-13 13:50:00,177.53,177.59,177.52,177.57,25208.0,177.53,177.59,177.52,177.57,25208.0
2020-10-13 13:55:00,177.57,177.57,177.4,177.49,55492.0,177.57,177.57,177.4,177.49,55492.0
2020-10-13 14:00:00,177.48,177.51,177.41,177.41,51117.0,177.48,177.51,177.41,177.41,51117.0
2020-10-13 14:05:00,177.43,177.48,177.38,177.48,47650.0,177.43,177.48,177.38,177.48,47650.0
2020-10-13 14:10:00,177.48,177.66,177.46,177.64,37562.0,177.48,177.66,177.46,177.64,37562.0
2020-10-13 14:15:00,177.63,177.69,177.59,177.67,15559.0,177.63,177.69,177.59,177.67,15559.0
2020-10-13 14:20:00,177.66,177.71,177.65,177.69,18152.0,177.66,177.71,177.65,177.69,18152.0
2020-10-13 14:25:00,177.69,177.76,177.67,177.7,36255.0,177.69,177.76,177.67,177.7,36255.0
2020-10-13 14:30:00,177.72,177.8,177.57,177.76,63348.0,177.72,177.8,177.57,177.76,63348.0
2020-10-13 14:35:00,177.77,177.85,177.75,177.83,92843.0,177.77,177.85,177.75,177.83,92843.0
2020-10-13 14:40:00,177.84,177.85,177.77,177.81,43438.0,177.84,177.85,177.77,177.81,43438.0
2020-10-13 14:45:00,177.8,177.85,177.75,177.85,55185.0,177.8,177.85,177.75,177.85,55185.0
2020-10-13 14:50:00,177.85,177.86,177.78,177.83,52763.0,177.85,177.86,177.78,177.83,52763.0
2020-10-13 14:55:00,177.84,177.94,177.82,177.87,55019.0,177.84,177.94,177.82,177.87,55019.0
2020-10-13 15:00:00,177.88,177.92,177.83,177.85,29370.0,177.88,177.92,177.83,177.85,29370.0
2020-10-13 15:05:00,177.85,177.85,177.75,177.75,30782.0,177.85,177.85,177.75,177.75,30782.0
2020-10-13 15:10:00,177.76,177.79,177.71,177.77,72459.0,177.76,177.79,177.71,177.77,72459.0
2020-10-13 15:15:00,177.78,177.81,177.69,177.74,43183.0,177.78,177.81,177.69,177.74,43183.0
2020-10-13 15:20:00,177.73,177.82,177.71,177.82,49967.0,177.73,177.82,177.71,177.82,49967.0
2020-10-13 15:25:00,177.81,177.83,177.74,177.75,23553.0,177.81,177.83,177.74,177.75,23553.0
2020-10-13 15:30:00,177.76,177.83,177.75,177.83,16612.0,177.76,177.83,177.75,177.83,16612.0
2020-10-13 15:35:00,177.82,177.9,177.81,177.85,49881.0,177.82,177.9,177.81,177.85,49881.0
2020-10-13 15:40:00,177.87,177.91,177.83,177.84,44314.0,177.87,177.91,177.83,177.84,44314.0
2020-10-13 15:45:00,177.84,177.87,177.81,177.81,52407.0,177.84,177.87,177.81,177.81,52407.0
2020-10-13 15:50:00,177.82,177.95,177.81,177.93,246298.0,177.82,177.95,177.81,177.93,246298.0
2020-10-13 15:55:00,177.92,177.94,177.7,177.7,265117.0,177.92,177.94,177.7,177.7,265117.0
2020-10-14 09:30:00,179.09,179.17,178.82,178.95,226257.0,179.09,179.17,178.82,178.95,226257.0
2020-10-14 09:35:00,178.95,178.97,178.81,178.97,128970.0,178.95,178.97,178.81,178.97,128970.0
2020-10-14 09:40:00,178.97,179.11,178.95,179.09,84979.0,178.97,179.11,178.95,179.09,84979.0
2020-10-14 09:45:00,179.09,179.28,179.08,179.27,158441.0,179.09,179.28,179.08,179.27,158441.0
2020-10-14 09:50:00,179.27,179.45,179.27,179.4,252704.0,179.27,179.45,179.27,179.4,252704.0
2020-10-14 09:55:00,179.39,179.59,179.29,179.56,134648.0,179.39,179.59,179.29,179.56,134648.0
2020-10-14 10:00:00,179.55,179.57,179.36,179.53,150306.0,179.55,179.57,179.36,179.53,150306.0
2020-10-14 10:05:00,179.51,179.58,179.43,179.44,95988.0,179.51,179.58,179.43,179.44,95988.0
2020-10-14 10:10:00,179.44,179.45,179.28,179.28,99523.0,179.44,179.45,179.28,179.28,99523.0
2020-10-14 10:15:00,179.27,179.46,179.2,179.21,87608.0,179.27,179.46,179.2,179.21,87608.0
2020-10-14 10:20:00,179.21,179.29,179.19,179.27,99473.0,179.21,179.29,179.19,179.27,99473.0
2020-10-14 10:25:00,179.28,179.34,179.0,179.11,109186.0,179.28,179.34,179.0,179.11,109186.0
2020-10-14 10:30:00,179.11,179.12,178.94,179.06,104456.0,179.11,179.12,178.94,179.06,104456.0
2020-10-14 10:35:00,179.06,179.2,179.01,179.19,92066.0,179.06,179.2,179.01,179.19,92066.0
2020-10-14 10:40:00,179.19,179.21,179.07,179.18,44575.0,179.19,179.21,179.07,179.18,44575.0
2020-10-14 10:45:00,179.21,179.29,179.17,179.26,84463.0,179.21,179.29,179.17,179.26,84463.0
2020-10-14 10:50:00,179.28,179.36,179.28,179.28,47181.0,179.28,179.36,179.28,179.28,47181.0
2020-10-14 10:55:00,179.28,179.29,178.95,179.06,76570.0,179.28,179.29,178.95,179.06,76570.0
2020-10-14 11:00:00,179.06,179.3,179.06,179.28,57013.0,179.06,179.3,179.06,179.28,57013.0
2020-10-14 11:05:00,179.29,179.38,179.28,179.35,78551.0,179.29,179.38,179.28,179.35,78551.0
2020-10-14 11:10:00,179.34,179.42,179.31,179.34,79145.0,179.34,179.42,179.31,179.34,79145.0
2020-10-14 11:15:00,179.34,179.45,179.33,179.4,72236.0,179.34,179.45,179.33,179.4,72236.0
2020-10-14 11:20:00,179.4,179.46,179.29,179.44,91439.0,179.4,179.46,179.29,179.44,91439.0
2020-10-14 11:25:00,179.44,179.52,179.41,179.44,63362.0,179.44,179.52,179.41,179.44,63362.0
2020-10-14 11:30:00,179.45,179.46,179.27,179.28,71426.0,179.45,179.46,179.27,179.28,71426.0
2020-10-14 11:35:00,179.29,179.35,179.26,179.29,65830.0,179.29,179.35,179.26,179.29,65830.0
2020-10-14 11:40:00,179.28,179.34,179.23,179.23,73977.0,179.28,179.34,179.23,179.23,73977.0
2020-10-14 11:45:00,179.23,179.27,178.93,178.94,170755.0,179.23,179.27,178.93,178.94,170755.0
2020-10-14 11:50:00,178.95,178.95,178.77,178.79,201512.0,178.95,178.95,178.77,178.79,201512.0
2020-10-14 11:55:00,178.78,178.84,178.62,178.65,200394.0,178.78,178.84,178.62,178.65,200394.0
2020-10-14 12:00:00,178.66,178.72,178.54,178.67,133833.0,178.66,178.72,178.54,178.67,133833.0
2020-10-14 12:05:00,178.67,178.78,178.65,178.7,104023.0,178.67,178.78,178.65,178.7,104023.0
2020-10-14 12:10:00,178.7,178.7,178.56,178.66,103335.0,178.7,178.7,178.56,178.66,103335.0
2020-10-14 12:15:00,178.66,178.66,178.53,178.56,124132.0,178.66,178.66,178.53,178.56,124132.0
2020-10-14 12:20:00,178.55,178.56,178.35,178.39,115211.0,178.55,178.56,178.35,178.39,115211.0
2020-10-14 12:25:00,178.38,178.51,178.38,178.43,104874.0,178.38,178.51,178.38,178.43,104874.0
2020-10-14 12:30:00,178.42,178.52,178.38,178.44,75930.0,178.42,178.52,178.38,178.44,75930.0
2020-10-14 12:35:00,178.42,178.53,178.34,178.47,40263.0,178.42,178.53,178.34,178.47,40263.0
2020-10-14 12:40:00,178.45,178.52,178.42,178.42,45839.0,178.45,178.52,178.42,178.42,45839.0
2020-10-14 12:45:00,178.43,178.46,178.37,178.41,43080.0,178.43,178.46,178.37,178.41,43080.0
2020-10-14 12:50:00,178.41,178.48,178.33,178.43,58687.0,178.41,178.48,178.33,178.43,58687.0
2020-10-14 12:55:00,178.43,178.47,178.39,178.47,93873.0,178.43,178.47,178.39,178.47,93873.0
2020-10-14 13:00:00,178.46,178.74,178.46,178.71,77862.0,178.46,178.74,178.46,178.71,77862.0
2020-10-14 13:05:00,178.71,178.71,178.58,178.62,23288.0,178.71,178.71,178.58,178.62,23288.0
2020-10-14 13:10:00,178.62,178.72,178.6,178.62,23390.0,178.62,178.72,178.6,178.62,23390.0
2020-10-14 13:15:00,178.62,178.66,178.56,178.64,31671.0,178.62,178.66,178.56,178.64,31671.0
2020-10-14 13:20:00,178.63,178.64,178.54,178.58,34088.0,178.63,178.64,178.54,178.58,34088.0
2020-10-14 13:25:00,178.58,178.72,178.57,178.7,63821.0,178.58,178.72,178.57,178.7,63821.0
2020-10-14 13:30:00,178.7,178.73,178.58,178.59,27787.0,178.7,178.73,178.58,178.59,27787.0
2020-10-14 13:35:00,178.59,178.73,178.59,178.73,23933.0,178.59,178.73,178.59,178.73,23933.0
2020-10-14 13:40:00,178.72,178.75,178.7,178.71,24053.0,178.72,178.75,178.7,178.71,24053.0
2020-10-14 13:45:00,178.71,178.73,178.69,178.7,86278.0,178.71,178.73,178.69,178.7,86278.0
2020-10-14 13:50:00,178.7,178.72,178.65,178.66,35930.0,178.7,178.72,178.65,178.66,35930.0
2020-10-14 13:55:00,178.68,178.68,178.59,178.6,20360.0,178.68,178.68,178.59,178.6,20360.0
2020-10-14 14:00:00,178.6,178.62,178.57,178.61,20409.0,178.6,178.62,178.57,178.61,20409.0
2020-10-14 14:05:00,178.61,178.67,178.6,178.64,26926.0,178.61,178.67,178.6,178.64,26926.0
2020-10-14 14:10:00,178.65,178.7,178.64,178.67,19149.0,178.65,178.7,178.64,178.67,19149.0
2020-10-14 14:15:00,178.66,178.66,178.54,178.55,42693.0,178.66,178.66,178.54,178.55,42693.0
2020-10-14 14:20:00,178.55,178.56,178.43,178.43,66340.0,178.55,178.56,178.43,178.43,66340.0
2020-10-14 14:25:00,178.43,178.49,178.41,178.48,24541.0,178.43,178.49,178.41,178.48,24541.0
2020-10-14 14:30:00,178.46,178.49,178.39,178.46,28412.0,178.46,178.49,178.39,178.46,28412.0
2020-10-14 14:35:00,178.46,178.5,178.44,178.48,43460.0,178.46,178.5,178.44,178.48,43460.0
2020-10-14 14:40:00,178.48,178.56,178.47,178.53,24257.0,178.48,178.56,178.47,178.53,24257.0
2020-10-14 14:45:00,178.52,178.58,178.51,178.58,12981.0,178.52,178.58,178.51,178.58,12981.0
2020-10-14 14:50:00,178.57,178.61,178.57,178.61,25908.0,178.57,178.61,178.57,178.61,25908.0
2020-10-14 14:55:00,178.61,178.64,178.6,178.63,26983.0,178.61,178.64,178.6,178.63,26983.0
2020-10-14 15:00:00,178.64,178.76,178.63,178.75,74900.0,178.64,178.76,178.63,178.75,74900.0
2020-10-14 15:05:00,178.74,178.76,178.71,178.72,64719.0,178.74,178.76,178.71,178.72,64719.0
2020-10-14 15:10:00,178.72,178.77,178.67,178.77,61244.0,178.72,178.77,178.67,178.77,61244.0
2020-10-14 15:15:00,178.76,178.78,178.67,178.67,119570.0,178.76,178.78,178.67,178.67,119570.0
2020-10-14 15:20:00,178.67,178.75,178.66,178.75,20570.0,178.67,178.75,178.66,178.75,20570.0
2020-10-14 15:25:00,178.75,178.79,178.71,178.78,29442.0,178.75,178.79,178.71,178.78,29442.0
2020-10-14 15:30:00,178.78,178.79,178.73,178.74,85139.0,178.78,178.79,178.73,178.74,85139.0
2020-10-14 15:35:00,178.74,178.8,178.73,178.77,51469.0,178.74,178.8,178.73,178.77,51469.0
2020-10-14 15:40:00,178.77,178.78,178.72,178.78,101102.0,178.77,178.78,178.72,178.78,101102.0
2020-10-14 15:45:00,178.78,178.79,178.68,178.71,54066.0,178.78,178.79,178.68,178.71,54066.0
2020-10-14 15:50:00,178.71,178.75,178.66,178.66,120839.0,178.71,178.75,178.66,178.66,120839.0
2020-10-14 15:55:00,178.67,178.72,178.27,178.27,322794.0,178.67,178.72,178.27,178.27,322794.0
2020-10-15 09:30:00,177.71,178.09,177.6,178.01,164560.0,177.71,178.09,177.6,178.01,164560.0
2020-10-15 09:35:00,178.02,178.03,177.83,178.01,89298.0,178.02,178.03,177.83,178.01,89298.0
2020-10-15 09:40:00,178.01,178.35,177.89,178.33,198401.0,178.01,178.35,177.89,178.33,198401.0
2020-10-15 09:45:00,178.32,178.39,178.03,178.07,232291.0,178.32,178.39,178.03,178.07,232291.0
2020-10-15 09:50:00,178.06,178.59,178.03,178.37,176719.0,178.06,178.59,178.03,178.37,176719.0
2020-10-15 09:55:00,178.4,178.52,177.92,177.95,130771.0,178.4,178.52,177.92,177.95,130771.0
2020-10-15 10:00:00,177.93,177.93,177.65,177.77,119544.0,177.93,177.93,177.65,177.77,119544.0
2020-10-15 10:05:00,177.74,177.89,177.59,177.75,146681.0,177.74,177.89,177.59,177.75,146681.0
2020-10-15 10:10:00,177.73,177.98,177.73,177.9,63392.0,177.73,177.98,177.73,177.9,63392.0
2020-10-15 10:15:00,177.9,178.09,177.73,177.84,79511.0,177.9,178.09,177.73,177.84,79511.0
2020-10-15 10:20:00,177.81,178.29,177.8,177.98,131870.0,177.81,178.29,177.8,177.98,131870.0
2020-10-15 10:25:00,177.97,178.02,177.79,177.85,28869.0,177.97,178.02,177.79,177.85,28869.0
2020-10-15 10:30:00,177.84,177.92,177.73,177.88,43130.0,177.84,177.92,177.73,177.88,43130.0
2020-10-15 10:35:00,177.91,177.93,177.75,177.83,75339.0,177.91,177.93,177.75,177.83,75339.0
2020-10-15 10:40:00,177.83,178.12,177.82,178.06,58896.0,177.83,178.12,177.82,178.06,58896.0
2020-10-15 10:45:00,178.05,178.18,178.03,178.17,46994.0,178.05,178.18,178.03,178.17,46994.0
2020-10-15 10:50:00,178.18,178.43,178.18,178.33,124240.0,178.18,178.43,178.18,178.33,124240.0
2020-10-15 10:55:00,178.32,178.49,178.22,178.34,100477.0,178.32,178.49,178.22,178.34,100477.0
2020-10-15 11:00:00,178.36,178.44,178.31,178.4,87119.0,178.36,178.44,178.31,178.4,87119.0
2020-10-15 11:05:00,178.41,178.45,178.31,178.31,49856.0,178.41,178.45,178.31,178.31,49856.0
2020-10-15 11:10:00,178.32,178.43,178.32,178.37,40832.0,178.32,178.43,178.32,178.37,40832.0
2020-10-15 11:15:00,178.39,178.62,178.38,178.5,119848.0,178.39,178.62,178.38,178.5,119848.0
2020-10-15 11:20:00,178.51,178.73,178.48,178.63,49913.0,178.51,178.73,178.48,178.63,49913.0
2020-10-15 11:25:00,178.63,178.81,178.63,178.79,88744.0,178.63,178.81,178.63,178.79,88744.0
2020-10-15 11:30:00,178.79,178.84,178.71,178.76,54766.0,178.79,178.84,178.71,178.76,54766.0
2020-10-15 11:35:00,178.75,178.9,178.74,178.89,102595.0,178.75,178.9,178.74,178.89,102595.0
2020-10-15 11:40:00,178.9,178.99,178.9,178.93,105693.0,178.9,178.99,178.9,178.93,105693.0
2020-10-15 11:45:00,178.94,179.0,178.81,178.81,105649.0,178.94,179.0,178.81,178.81,105649.0
2020-10-15 11:50:00,178.83,178.89,178.69,178.72,73070.0,178.83,178.89,178.69,178.72,73070.0
2020-10-15 11:55:00,178.74,178.85,178.68,178.7,58664.0,178.74,178.85,178.68,178.7,58664.0
2020-10-15 12:00:00,178.69,178.77,178.63,178.73,152678.0,178.69,178.77,178.63,178.73,152678.0
2020-10-15 12:05:00,178.74,178.8,178.66,178.68,79971.0,178.74,178.8,178.66,178.68,79971.0
2020-10-15 12:10:00,178.67,178.7,178.58,178.61,87313.0,178.67,178.7,178.58,178.61,87313.0
2020-10-15 12:15:00,178.61,178.71,178.6,178.71,88023.0,178.61,178.71,178.6,178.71,88023.0
2020-10-15 12:20:00,178.72,178.76,178.63,178.7,36375.0,178.72,178.76,178.63,178.7,36375.0
2020-10-15 12:25:00,178.68,178.75,178.65,178.66,20430.0,178.68,178.75,178.65,178.66,20430.0
2020-10-15 12:30:00,178.68,178.74,178.53,178.53,26932.0,178.68,178.74,178.53,178.53,26932.0
2020-10-15 12:35:00,178.56,178.68,178.56,178.66,13839.0,178.56,178.68,178.56,178.66,13839.0
2020-10-15 12:40:00,178.65,178.73,178.64,178.66,7591.0,178.65,178.73,178.64,178.66,7591.0
2020-10-15 12:45:00,178.66,178.69,178.62,178.65,17053.0,178.66,178.69,178.62,178.65,17053.0
2020-10-15 12:50:00,178.64,178.68,178.61,178.65,9525.0,178.64,178.68,178.61,178.65,9525.0
2020-10-15 12:55:00,178.68,178.74,178.68,178.69,13332.0,178.68,178.74,178.68,178.69,13332.0
2020-10-15 13:00:00,178.69,178.72,178.62,178.63,14757.0,178.69,178.72,178.62,178.63,14757.0
2020-10-15 13:05:00,178.64,178.68,178.61,178.62,11583.0,178.64,178.68,178.61,178.62,11583.0
2020-10-15 13:10:00,178.61,178.71,178.61,178.68,22437.0,178.61,178.71,178.61,178.68,22437.0
2020-10-15 13:15:00,178.68,178.83,178.66,178.72,28223.0,178.68,178.83,178.66,178.72,28223.0
2020-10-15 13:20:00,178.72,178.76,178.7,178.76,10249.0,178.72,178.76,178.7,178.76,10249.0
2020-10-15 13:25:00,178.78,178.87,178.77,178.77,13715.0,178.78,178.87,178.77,178.77,13715.0
2020-10-15 13:30:00,178.76,178.93,178.75,178.93,23667.0,178.76,178.93,178.75,178.93,23667.0
2020-10-15 13:35:00,178.92,179.08,178.92,178.98,90490.0,178.92,179.08,178.92,178.98,90490.0
2020-10-15 13:40:00,178.99,179.04,178.93,178.98,32296.0,178.99,179.04,178.93,178.98,32296.0
2020-10-15 13:45:00,179.0,179.0,178.91,178.93,26070.0,179.0,179.0,178.91,178.93,26070.0
2020-10-15 13:50:00,178.93,179.03,178.91,178.92,68491.0,178.93,179.03,178.91,178.92,68491.0
2020-10-15 13:55:00,178.92,178.93,178.84,178.85,73455.0,178.92,178.93,178.84,178.85,73455.0
2020-10-15 14:00:00,178.87,178.87,178.77,178.82,51689.0,178.87,178.87,178.77,178.82,51689.0
2020-10-15 14:05:00,178.82,178.89,178.82,178.87,21550.0,178.82,178.89,178.82,178.87,21550.0
2020-10-15 14:10:00,178.87,178.88,178.81,178.85,14012.0,178.87,178.88,178.81,178.85,14012.0
2020-10-15 14:15:00,178.88,178.95,178.87,178.93,13460.0,178.88,178.95,178.87,178.93,13460.0
2020-10-15 14:20:00,178.93,179.04,178.89,178.9,55761.0,178.93,179.04,178.89,178.9,55761.0
2020-10-15 14:25:00,178.89,178.94,178.85,178.87,12358.0,178.89,178.94,178.85,178.87,12358.0
2020-10-15 14:30:00,178.86,178.88,178.82,178.84,39171.0,178.86,178.88,178.82,178.84,39171.0
2020-10-15 14:35:00,178.83,178.84,178.76,178.77,34611.0,178.83,178.84,178.76,178.77,34611.0
2020-10-15 14:40:00,178.76,178.81,178.75,178.79,47362.0,178.76,178.81,178.75,178.79,47362.0
2020-10-15 14:45:00,178.8,178.84,178.79,178.8,26280.0,178.8,178.84,178.79,178.8,26280.0
2020-10-15 14:50:00,178.79,178.89,178.79,178.86,23910.0,178.79,178.89,178.79,178.86,23910.0
2020-10-15 14:55:00,178.87,178.93,178.85,178.89,48576.0,178.87,178.93,178.85,178.89,48576.0
2020-10-15 15:00:00,178.89,178.92,178.86,178.86,43200.0,178.89,178.92,178.86,178.86,43200.0
2020-10-15 15:05:00,178.85,178.88,178.83,178.84,22433.0,178.85,178.88,178.83,178.84,22433.0
2020-10-15 15:10:00,178.85,178.88,178.81,178.87,28336.0,178.85,178.88,178.81,178.87,28336.0
2020-10-15 15:15:00,178.86,178.91,178.84,178.85,47041.0,178.86,178.91,178.84,178.85,47041.0
2020-10-15 15:20:00,178.84,178.89,178.83,178.88,19788.0,178.84,178.89,178.83,178.88,19788.0
2020-10-15 15:25:00,178.88,178.99,178.87,178.95,62163.0,178.88,178.99,178.87,178.95,62163.0
2020-10-15 15:30:00,178.95,179.05,178.94,179.04,63756.0,178.95,179.05,178.94,179.04,63756.0
2020-10-15 15:35:00,179.04,179.13,179.04,179.06,66889.0,179.04,179.13,179.04,179.06,66889.0
2020-10-15 15:40:00,179.07,179.15,179.05,179.09,85062.0,179.07,179.15,179.05,179.09,85062.0
2020-10-15 15:45:00,179.09,179.13,178.99,178.99,137394.0,179.09,179.13,178.99,178.99,137394.0
2020-10-15 15:50:00,178.99,179.05,178.92,178.95,198886.0,178.99,179.05,178.92,178.95,198886.0
2020-10-15 15:55:00,178.94,178.97,178.9,178.94,205803.0,178.94,178.97,178.9,178.94,205803.0
2020-10-16 09:30:00,179.22,179.32,178.88,178.89,141342.0,179.22,179.32,178.88,178.89,141342.0
2020-10-16 09:35:00,178.88,178.91,178.79,178.84,66459.0,178.88,178.91,178.79,178.84,66459.0
2020-10-16 09:40:00,178.84,178.97,178.71,178.92,47894.0,178.84,178.97,178.71,178.92,47894.0
2020-10-16 09:45:00,178.93,179.13,178.92,179.03,71542.0,178.93,179.13,178.92,179.03,71542.0
2020-10-16 09:50:00,179.03,179.21,179.02,179.05,66259.0,179.03,179.21,179.02,179.05,66259.0
2020-10-16 09:55:00,179.05,179.12,178.89,178.9,140414.0,179.05,179.12,178.89,178.9,140414.0
2020-10-16 10:00:00,178.91,179.07,178.84,178.96,83340.0,178.91,179.07,178.84,178.96,83340.0
2020-10-16 10:05:00,178.96,179.05,178.88,179.0,53253.0,178.96,179.05,178.88,179.0,53253.0
2020-10-16 10:10:00,178.98,179.2,178.98,179.12,66299.0,178.98,179.2,178.98,179.12,66299.0
2020-10-16 10:15:00,179.14,179.22,179.1,179.22,46241.0,179.14,179.22,179.1,179.22,46241.0
2020-10-16 10:20:00,179.18,179.21,178.95,178.99,69265.0,179.18,179.21,178.95,178.99,69265.0
2020-10-16 10:25:00,178.99,178.99,178.8,178.87,103078.0,178.99,178.99,178.8,178.87,103078.0
2020-10-16 10:30:00,178.85,178.87,178.61,178.64,135428.0,178.85,178.87,178.61,178.64,135428.0
2020-10-16 10:35:00,178.63,178.79,178.56,178.79,96852.0,178.63,178.79,178.56,178.79,96852.0
2020-10-16 10:40:00,178.8,178.81,178.59,178.64,80786.0,178.8,178.81,178.59,178.64,80786.0
2020-10-16 10:45:00,178.64,178.69,178.32,178.32,186664.0,178.64,178.69,178.32,178.32,186664.0
2020-10-16 10:50:00,178.29,178.5,178.23,178.48,91966.0,178.29,178.5,178.23,178.48,91966.0
2020-10-16 10:55:00,178.49,178.59,178.42,178.55,112909.0,178.49,178.59,178.42,178.55,112909.0
2020-10-16 11:00:00,178.55,178.6,178.45,178.5,46362.0,178.55,178.6,178.45,178.5,46362.0
2020-10-16 11:05:00,178.52,178.59,178.39,178.59,38161.0,178.52,178.59,178.39,178.59,38161.0
2020-10-16 11:10:00,178.57,178.67,178.51,178.63,62481.0,178.57,178.67,178.51,178.63,62481.0
2020-10-16 11:15:00,178.62,178.62,178.52,178.54,41953.0,178.62,178.62,178.52,178.54,41953.0
2020-10-16 11:20:00,178.53,178.53,178.15,178.19,71868.0,178.53,178.53,178.15,178.19,71868.0
2020-10-16 11:25:00,178.18,178.24,178.13,178.22,129716.0,178.18,178.24,178.13,178.22,129716.0
2020-10-16 11:30:00,178.21,178.33,178.19,178.29,100582.0,178.21,178.33,178.19,178.29,100582.0
2020-10-16 11:35:00,178.25,178.32,178.17,178.22,34903.0,178.25,178.32,178.17,178.22,34903.0
2020-10-16 11:40:00,178.22,178.38,178.15,178.37,111359.0,178.22,178.38,178.15,178.37,111359.0
2020-10-16 11:45:00,178.36,178.42,178.34,178.42,40966.0,178.36,178.42,178.34,178.42,40966.0
2020-10-16 11:50:00,178.43,178.46,178.41,178.46,22378.0,178.43,178.46,178.41,178.46,22378.0
2020-10-16 11:55:00,178.45,178.5,178.42,178.47,28429.0,178.45,178.5,178.42,178.47,28429.0
2020-10-16 12:00:00,178.47,178.52,178.45,178.5,64642.0,178.47,178.52,178.45,178.5,64642.0
2020-10-16 12:05:00,178.5,178.51,178.46,178.5,59398.0,178.5,178.51,178.46,178.5,59398.0
2020-10-16 12:10:00,178.49,178.49,178.41,178.45,46035.0,178.49,178.49,178.41,178.45,46035.0
2020-10-16 12:15:00,178.45,178.45,178.37,178.4,51210.0,178.45,178.45,178.37,178.4,51210.0
2020-10-16 12:20:00,178.39,178.41,178.3,178.41,62790.0,178.39,178.41,178.3,178.41,62790.0
2020-10-16 12:25:00,178.4,178.47,178.38,178.45,14765.0,178.4,178.47,178.38,178.45,14765.0
2020-10-16 12:30:00,178.46,178.46,178.34,178.37,12432.0,178.46,178.46,178.34,178.37,12432.0
2020-10-16 12:35:00,178.38,178.45,178.34,178.43,15271.0,178.38,178.45,178.34,178.43,15271.0
2020-10-16 12:40:00,178.43,178.44,178.34,178.43,55109.0,178.43,178.44,178.34,178.43,55109.0
2020-10-16 12:45:00,178.42,178.56,178.42,178.55,16416.0,178.42,178.56,178.42,178.55,16416.0
2020-10-16 12:50:00,178.54,178.63,178.51,178.63,34392.0,178.54,178.63,178.51,178.63,34392.0
2020-10-16 12:55:00,178.64,178.64,178.58,178.63,15536.0,178.64,178.64,178.58,178.63,15536.0
2020-10-16 13:00:00,178.62,178.68,178.61,178.61,50470.0,178.62,178.68,178.61,178.61,50470.0
2020-10-16 13:05:00,178.61,178.76,178.58,178.72,50964.0,178.61,178.76,178.58,178.72,50964.0
2020-10-16 13:10:00,178.72,178.72,178.63,178.65,30968.0,178.72,178.72,178.63,178.65,30968.0
2020-10-16 13:15:00,178.65,178.66,178.61,178.63,36409.0,178.65,178.66,178.61,178.63,36409.0
2020-10-16 13:20:00,178.64,178.66,178.6,178.61,20651.0,178.64,178.66,178.6,178.61,20651.0
2020-10-16 13:25:00,178.61,178.66,178.53,178.66,62196.0,178.61,178.66,178.53,178.66,62196.0
2020-10-16 13:30:00,178.65,178.65,178.51,178.56,37658.0,178.65,178.65,178.51,178.56,37658.0
2020-10-16 13:35:00,178.56,178.56,178.49,178.52,23142.0,178.56,178.56,178.49,178.52,23142.0
2020-10-16 13:40:00,178.53,178.58,178.51,178.55,23854.0,178.53,178.58,178.51,178.55,23854.0
2020-10-16 13:45:00,178.53,178.56,178.52,178.54,14985.0,178.53,178.56,178.52,178.54,14985.0
2020-10-16 13:50:00,178.54,178.55,178.49,178.52,15907.0,178.54,178.55,178.49,178.52,15907.0
2020-10-16 13:55:00,178.53,178.56,178.48,178.53,19188.0,178.53,178.56,178.48,178.53,19188.0
2020-10-16 14:00:00,178.52,178.53,178.48,178.49,20227.0,178.52,178.53,178.48,178.49,20227.0
2020-10-16 14:05:00,178.5,178.57,178.47,178.57,16606.0,178.5,178.57,178.47,178.57,16606.0
2020-10-16 14:10:00,178.56,178.63,178.55,178.61,25825.0,178.56,178.63,178.55,178.61,25825.0
2020-10-16 14:15:00,178.61,178.61,178.54,178.56,41218.0,178.61,178.61,178.54,178.56,41218.0
2020-10-16 14:20:00,178.56,178.57,178.52,178.56,30303.0,178.56,178.57,178.52,178.56,30303.0
2020-10-16 14:25:00,178.55,178.6,178.53,178.59,11314.0,178.55,178.6,178.53,178.59,11314.0
2020-10-16 14:30:00,178.59,178.61,178.56,178.61,28751.0,178.59,178.61,178.56,178.61,28751.0
2020-10-16 14:35:00,178.6,178.64,178.58,178.63,34014.0,178.6,178.64,178.58,178.63,34014.0
2020-10-16 14:40:00,178.63,178.65,178.59,178.61,17893.0,178.63,178.65,178.59,178.61,17893.0
2020-10-16 14:45:00,178.61,178.64,178.57,178.61,59196.0,178.61,178.64,178.57,178.61,59196.0
2020-10-16 14:50:00,178.61,178.67,178.6,178.67,31749.0,178.61,178.67,178.6,178.67,31749.0
2020-10-16 14:55:00,178.67,178.68,178.64,178.67,28462.0,178.67,178.68,178.64,178.67,28462.0
2020-10-16 15:00:00,178.66,178.67,178.54,178.54,72849.0,178.66,178.67,178.54,178.54,72849.0
2020-10-16 15:05:00,178.54,178.56,178.47,178.5,187466.0,178.54,178.56,178.47,178.5,187466.0
2020-10-16 15:10:00,178.49,178.53,178.42,178.44,126591.0,178.49,178.53,178.42,178.44,126591.0
2020-10-16 15:15:00,178.43,178.45,178.4,178.41,21521.0,178.43,178.45,178.4,178.41,21521.0
2020-10-16 15:20:00,178.43,178.44,178.4,178.42,30871.0,178.43,178.44,178.4,178.42,30871.0
2020-10-16 15:25:00,178.42,178.43,178.35,178.35,112342.0,178.42,178.43,178.35,178.35,112342.0
2020-10-16 15:30:00,178.35,178.35,178.28,178.33,120076.0,178.35,178.35,178.28,178.33,120076.0
2020-10-16 15:35:00,178.34,178.41,178.32,178.34,63416.0,178.34,178.41,178.32,178.34,63416.0
2020-10-16 15:40:00,178.35,178.38,178.32,178.37,59315.0,178.35,178.38,178.32,178.37,59315.0
2020-10-16 15:45:00,178.36,178.38,178.33,178.34,81581.0,178.36,178.38,178.33,178.34,81581.0
2020-10-16 15:50:00,178.34,178.39,178.24,178.29,195809.0,178.34,178.39,178.24,178.29,195809.0
2020-10-16 15:55:00,178.3,178.32,178.24,178.3,411016.0,178.3,178.32,178.24,178.3,411016.0
2020-10-19 09:30:00,179.41,179.48,179.13,179.21,230915.0,179.41,179.48,179.13,179.21,230915.0
2020-10-19 09:35:00,179.22,179.23,179.03,179.19,149823.0,179.22,179.23,179.03,179.19,149823.0
2020-10-19 09:40:00,179.17,179.32,179.1,179.18,94360.0,179.17,179.32,179.1,179.18,94360.0
2020-10-19 09:45:00,179.19,179.28,179.05,179.26,90592.0,179.19,179.28,179.05,179.26,90592.0
2020-10-19 09:50:00,179.26,179.31,179.15,179.22,82551.0,179.26,179.31,179.15,179.22,82551.0
2020-10-19 09:55:00,179.23,179.27,179.0,179.02,104490.0,179.23,179.27,179.0,179.02,104490.0
2020-10-19 10:00:00,179.01,179.01,178.87,178.9,110665.0,179.01,179.01,178.87,178.9,110665.0
2020-10-19 10:05:00,178.9,178.92,178.78,178.87,189029.0,178.9,178.92,178.78,178.87,189029.0
2020-10-19 10:10:00,178.86,178.88,178.63,178.85,140973.0,178.86,178.88,178.63,178.85,140973.0
2020-10-19 10:15:00,178.86,179.15,178.81,179.09,167569.0,178.86,179.15,178.81,179.09,167569.0
2020-10-19 10:20:00,179.09,179.18,179.07,179.18,68902.0,179.09,179.18,179.07,179.18,68902.0
2020-10-19 10:25:00,179.18,179.29,179.17,179.27,88941.0,179.18,179.29,179.17,179.27,88941.0
2020-10-19 10:30:00,179.28,179.28,179.18,179.18,53258.0,179.28,179.28,179.18,179.18,53258.0
2020-10-19 10:35:00,179.19,179.21,179.06,179.14,121857.0,179.19,179.21,179.06,179.14,121857.0
2020-10-19 10:40:00,179.15,179.2,179.01,179.05,93167.0,179.15,179.2,179.01,179.05,93167.0
2020-10-19 10:45:00,179.05,179.17,178.96,179.15,62414.0,179.05,179.17,178.96,179.15,62414.0
2020-10-19 10:50:00,179.15,179.18,179.11,179.12,42240.0,179.15,179.18,179.11,179.12,42240.0
2020-10-19 10:55:00,179.09,179.2,179.06,179.17,51721.0,179.09,179.2,179.06,179.17,51721.0
2020-10-19 11:00:00,179.16,179.26,179.16,179.25,35383.0,179.16,179.26,179.16,179.25,35383.0
2020-10-19 11:05:00,179.25,179.25,179.07,179.09,23583.0,179.25,179.25,179.07,179.09,23583.0
2020-10-19 11:10:00,179.1,179.1,178.97,179.0,26584.0,179.1,179.1,178.97,179.0,26584.0
2020-10-19 11:15:00,178.99,179.08,178.88,179.05,33456.0,178.99,179.08,178.88,179.05,33456.0
2020-10-19 11:20:00,179.06,179.06,178.74,178.75,22311.0,179.06,179.06,178.74,178.75,22311.0
2020-10-19 11:25:00,178.76,178.94,178.71,178.94,35533.0,178.76,178.94,178.71,178.94,35533.0
2020-10-19 11:30:00,178.91,178.97,178.86,178.91,21842.0,178.91,178.97,178.86,178.91,21842.0
2020-10-19 11:35:00,178.9,178.97,178.85,178.86,14007.0,178.9,178.97,178.85,178.86,14007.0
2020-10-19 11:40:00,178.85,178.94,178.83,178.85,16999.0,178.85,178.94,178.83,178.85,16999.0
2020-10-19 11:45:00,178.86,179.05,178.86,179.0,24064.0,178.86,179.05,178.86,179.0,24064.0
2020-10-19 11:50:00,179.0,179.05,178.99,179.0,22034.0,179.0,179.05,178.99,179.0,22034.0
2020-10-19 11:55:00,179.0,179.13,178.99,179.1,36426.0,179.0,179.13,178.99,179.1,36426.0
2020-10-19 12:00:00,179.11,179.16,179.07,179.12,16475.0,179.11,179.16,179.07,179.12,16475.0
2020-10-19 12:05:00,179.11,179.16,179.03,179.14,24823.0,179.11,179.16,179.03,179.14,24823.0
2020-10-19 12:10:00,179.17,179.17,179.08,179.14,31463.0,179.17,179.17,179.08,179.14,31463.0
2020-10-19 12:15:00,179.16,179.2,179.13,179.18,35110.0,179.16,179.2,179.13,179.18,35110.0
2020-10-19 12:20:00,179.17,179.24,179.15,179.19,26563.0,179.17,179.24,179.15,179.19,26563.0
2020-10-19 12:25:00,179.19,179.24,179.16,179.22,21680.0,179.19,179.24,179.16,179.22,21680.0
2020-10-19 12:30:00,179.22,179.3,179.21,179.26,44158.0,179.22,179.3,179.21,179.26,44158.0
2020-10-19 12:35:00,179.28,179.32,179.26,179.29,35666.0,179.28,179.32,179.26,179.29,35666.0
2020-10-19 12:40:00,179.3,179.3,179.21,179.26,14456.0,179.3,179.3,179.21,179.26,14456.0
2020-10-19 12:45:00,179.27,179.32,179.25,179.31,29988.0,179.27,179.32,179.25,179.31,29988.0
2020-10-19 12:50:00,179.29,179.31,179.24,179.25,17884.0,179.29,179.31,179.24,179.25,17884.0
2020-10-19 12:55:00,179.24,179.28,179.23,179.26,26465.0,179.24,179.28,179.23,179.26,26465.0
2020-10-19 13:00:00,179.26,179.29,179.25,179.28,48539.0,179.26,179.29,179.25,179.28,48539.0
2020-10-19 13:05:00,179.3,179.3,179.24,179.25,59935.0,179.3,179.3,179.24,179.25,59935.0
2020-10-19 13:10:00,179.25,179.35,179.25,179.3,98001.0,179.25,179.35,179.25,179.3,98001.0
2020-10-19 13:15:00,179.3,179.32,179.27,179.31,102238.0,179.3,179.32,179.27,179.31,102238.0
2020-10-19 13:20:00,179.32,179.34,179.12,179.19,43128.0,179.32,179.34,179.12,179.19,43128.0
2020-10-19 13:25:00,179.19,179.2,179.12,179.15,11865.0,179.19,179.2,179.12,179.15,11865.0
2020-10-19 13:30:00,179.15,179.18,179.08,179.1,18396.0,179.15,179.18,179.08,179.1,18396.0
2020-10-19 13:35:00,179.09,179.1,179.02,179.03,23584.0,179.09,179.1,179.02,179.03,23584.0
2020-10-19 13:40:00,179.02,179.03,178.96,179.01,41549.0,179.02,179.03,178.96,179.01,41549.0
2020-10-19 13:45:00,179.01,179.02,178.95,178.95,16335.0,179.01,179.02,178.95,178.95,16335.0
2020-10-19 13:50:00,178.94,178.96,178.9,178.96,30963.0,178.94,178.96,178.9,178.96,30963.0
2020-10-19 13:55:00,178.95,178.96,178.82,178.87,20324.0,178.95,178.96,178.82,178.87,20324.0
2020-10-19 14:00:00,178.87,178.87,178.79,178.82,57704.0,178.87,178.87,178.79,178.82,57704.0
2020-10-19 14:05:00,178.82,178.89,178.8,178.89,58415.0,178.82,178.89,178.8,178.89,58415.0
2020-10-19 14:10:00,178.88,178.94,178.86,178.93,20540.0,178.88,178.94,178.86,178.93,20540.0
2020-10-19 14:15:00,178.93,178.94,178.86,178.9,17448.0,178.93,178.94,178.86,178.9,17448.0
2020-10-19 14:20:00,178.91,179.01,178.9,178.99,23906.0,178.91,179.01,178.9,178.99,23906.0
2020-10-19 14:25:00,179.0,179.0,178.92,178.94,18635.0,179.0,179.0,178.92,178.94,18635.0
2020-10-19 14:30:00,178.93,178.95,178.81,178.84,37234.0,178.93,178.95,178.81,178.84,37234.0
2020-10-19 14:35:00,178.87,178.89,178.81,178.85,34408.0,178.87,178.89,178.81,178.85,34408.0
2020-10-19 14:40:00,178.86,178.89,178.79,178.79,31524.0,178.86,178.89,178.79,178.79,31524.0
2020-10-19 14:45:00,178.79,178.8,178.64,178.64,84729.0,178.79,178.8,178.64,178.64,84729.0
2020-10-19 14:50:00,178.65,178.66,178.56,178.61,81721.0,178.65,178.66,178.56,178.61,81721.0
2020-10-19 14:55:00,178.61,178.69,178.57,178.61,36667.0,178.61,178.69,178.57,178.61,36667.0
2020-10-19 15:00:00,178.57,178.63,178.48,178.58,93087.0,178.57,178.63,178.48,178.58,93087.0
2020-10-19 15:05:00,178.57,178.58,178.46,178.56,90749.0,178.57,178.58,178.46,178.56,90749.0
2020-10-19 15:10:00,178.56,178.71,178.52,178.7,67156.0,178.56,178.71,178.52,178.7,67156.0
2020-10-19 15:15:00,178.68,178.7,178.6,178.62,84263.0,178.68,178.7,178.6,178.62,84263.0
2020-10-19 15:20:00,178.62,178.71,178.56,178.57,69559.0,178.62,178.71,178.56,178.57,69559.0
2020-10-19 15:25:00,178.57,178.7,178.57,178.7,38662.0,178.57,178.7,178.57,178.7,38662.0
2020-10-19 15:30:00,178.68,178.7,178.64,178.66,33224.0,178.68,178.7,178.64,178.66,33224.0
2020-10-19 15:35:00,178.65,178.66,178.62,178.65,53869.0,178.65,178.66,178.62,178.65,53869.0
2020-10-19 15:40:00,178.64,178.66,178.59,178.6,43179.0,178.64,178.66,178.59,178.6,43179.0
2020-10-19 15:45:00,178.61,178.63,178.55,178.58,138030.0,178.61,178.63,178.55,178.58,138030.0
2020-10-19 15:50:00,178.58,178.58,178.39,178.4,225377.0,178.58,178.58,178.39,178.4,225377.0
2020-10-19 15:55:00,178.41,178.45,178.37,178.38,316781.0,178.41,178.45,178.37,178.38,316781.0
2020-10-20 09:30:00,178.54,178.76,178.51,178.64,149445.0,178.54,178.76,178.51,178.64,149445.0
2020-10-20 09:35:00,178.69,178.71,178.25,178.4,165136.0,178.69,178.71,178.25,178.4,165136.0
2020-10-20 09:40:00,178.4,178.47,178.29,178.45,66725.0,178.4,178.47,178.29,178.45,66725.0
2020-10-20 09:45:00,178.47,178.64,178.46,178.56,85116.0,178.47,178.64,178.46,178.56,85116.0
2020-10-20 09:50:00,178.56,178.58,178.41,178.41,103296.0,178.56,178.58,178.41,178.41,103296.0
2020-10-20 09:55:00,178.4,178.5,178.37,178.42,71099.0,178.4,178.5,178.37,178.42,71099.0
2020-10-20 10:00:00,178.4,178.43,178.08,178.22,210560.0,178.4,178.43,178.08,178.22,210560.0
2020-10-20 10:05:00,178.22,178.57,178.21,178.49,101995.0,178.22,178.57,178.21,178.49,101995.0
2020-10-20 10:10:00,178.49,178.64,178.43,178.49,74643.0,178.49,178.64,178.43,178.49,74643.0
2020-10-20 10:15:00,178.49,178.52,178.28,178.48,101697.0,178.49,178.52,178.28,178.48,101697.0
2020-10-20 10:20:00,178.48,178.58,178.33,178.34,138525.0,178.48,178.58,178.33,178.34,138525.0
2020-10-20 10:25:00,178.36,178.42,178.31,178.4,110444.0,178.36,178.42,178.31,178.4,110444.0
2020-10-20 10:30:00,178.41,178.67,178.4,178.6,67212.0,178.41,178.67,178.4,178.6,67212.0
2020-10-20 10:35:00,178.6,178.81,178.54,178.81,104908.0,178.6,178.81,178.54,178.81,104908.0
2020-10-20 10:40:00,178.78,178.94,178.77,178.91,123708.0,178.78,178.94,178.77,178.91,123708.0
2020-10-20 10:45:00,178.92,179.29,178.92,179.25,185407.0,178.92,179.29,178.92,179.25,185407.0
2020-10-20 10:50:00,179.25,179.51,179.12,179.38,278386.0,179.25,179.51,179.12,179.38,278386.0
2020-10-20 10:55:00,179.38,179.39,179.18,179.18,58863.0,179.38,179.39,179.18,179.18,58863.0
2020-10-20 11:00:00,179.17,179.24,178.9,179.01,79021.0,179.17,179.24,178.9,179.01,79021.0
2020-10-20 11:05:00,179.0,179.1,178.96,179.08,35734.0,179.0,179.1,178.96,179.08,35734.0
2020-10-20 11:10:00,179.08,179.15,179.04,179.12,26090.0,179.08,179.15,179.04,179.12,26090.0
2020-10-20 11:15:00,179.13,179.23,179.09,179.21,51185.0,179.13,179.23,179.09,179.21,51185.0
2020-10-20 11:20:00,179.22,179.31,179.18,179.3,79247.0,179.22,179.31,179.18,179.3,79247.0
2020-10-20 11:25:00,179.3,179.37,179.1,179.26,62343.0,179.3,179.37,179.1,179.26,62343.0
2020-10-20 11:30:00,179.28,179.33,179.2,179.25,19253.0,179.28,179.33,179.2,179.25,19253.0
2020-10-20 11:35:00,179.25,179.36,179.25,179.34,215332.0,179.25,179.36,179.25,179.34,215332.0
2020-10-20 11:40:00,179.35,179.41,179.28,179.39,56337.0,179.35,179.41,179.28,179.39,56337.0
2020-10-20 11:45:00,179.42,179.47,179.38,179.41,62452.0,179.42,179.47,179.38,179.41,62452.0
2020-10-20 11:50:00,179.39,179.47,179.36,179.42,57827.0,179.39,179.47,179.36,179.42,57827.0
2020-10-20 11:55:00,179.43,179.43,179.33,179.38,16914.0,179.43,179.43,179.33,179.38,16914.0
2020-10-20 12:00:00,179.33,179.45,179.31,179.43,11649.0,179.33,179.45,179.31,179.43,11649.0
2020-10-20 12:05:00,179.45,179.46,179.36,179.36,17672.0,179.45,179.46,179.36,179.36,17672.0
2020-10-20 12:10:00,179.36,179.4,179.29,179.32,14000.0,179.36,179.4,179.29,179.32,14000.0
2020-10-20 12:15:00,179.3,179.45,179.29,179.41,47062.0,179.3,179.45,179.29,179.41,47062.0
2020-10-20 12:20:00,179.42,179.43,179.31,179.33,41551.0,179.42,179.43,179.31,179.33,41551.0
2020-10-20 12:25:00,179.32,179.32,179.21,179.24,20297.0,179.32,179.32,179.21,179.24,20297.0
2020-10-20 12:30:00,179.22,179.29,179.18,179.27,48382.0,179.22,179.29,179.18,179.27,48382.0
2020-10-20 12:35:00,179.27,179.37,179.25,179.27,37169.0,179.27,179.37,179.25,179.27,37169.0
2020-10-20 12:40:00,179.27,179.3,179.18,179.22,57680.0,179.27,179.3,179.18,179.22,57680.0
2020-10-20 12:45:00,179.22,179.28,179.08,179.1,99647.0,179.22,179.28,179.08,179.1,99647.0
2020-10-20 12:50:00,179.09,179.12,179.06,179.06,30501.0,179.09,179.12,179.06,179.06,30501.0
2020-10-20 12:55:00,179.07,179.17,179.05,179.16,32184.0,179.07,179.17,179.05,179.16,32184.0
2020-10-20 13:00:00,179.17,179.26,179.17,179.22,65272.0,179.17,179.26,179.17,179.22,65272.0
2020-10-20 13:05:00,179.22,179.28,179.22,179.22,66262.0,179.22,179.28,179.22,179.22,66262.0
2020-10-20 13:10:00,179.23,179.36,179.23,179.33,30830.0,179.23,179.36,179.23,179.33,30830.0
2020-10-20 13:15:00,179.33,179.5,179.33,179.47,62820.0,179.33,179.5,179.33,179.47,62820.0
2020-10-20 13:20:00,179.46,179.48,179.41,179.48,48107.0,179.46,179.48,179.41,179.48,48107.0
2020-10-20 13:25:00,179.48,179.54,179.42,179.43,51465.0,179.48,179.54,179.42,179.43,51465.0
2020-10-20 13:30:00,179.44,179.49,179.37,179.48,29959.0,179.44,179.49,179.37,179.48,29959.0
2020-10-20 13:35:00,179.47,179.55,179.46,179.5,24166.0,179.47,179.55,179.46,179.5,24166.0
2020-10-20 13:40:00,179.5,179.56,179.46,179.56,29334.0,179.5,179.56,179.46,179.56,29334.0
2020-10-20 13:45:00,179.56,179.57,179.51,179.54,68679.0,179.56,179.57,179.51,179.54,68679.0
2020-10-20 13:50:00,179.54,179.61,179.52,179.53,43886.0,179.54,179.61,179.52,179.53,43886.0
2020-10-20 13:55:00,179.53,179.59,179.47,179.58,82741.0,179.53,179.59,179.47,179.58,82741.0
2020-10-20 14:00:00,179.58,179.65,179.57,179.63,153759.0,179.58,179.65,179.57,179.63,153759.0
2020-10-20 14:05:00,179.62,179.64,179.53,179.6,156225.0,179.62,179.64,179.53,179.6,156225.0
2020-10-20 14:10:00,179.61,179.67,179.6,179.66,40919.0,179.61,179.67,179.6,179.66,40919.0
2020-10-20 14:15:00,179.66,179.67,179.54,179.6,68880.0,179.66,179.67,179.54,179.6,68880.0
2020-10-20 14:20:00,179.62,179.62,179.39,179.4,102225.0,179.62,179.62,179.39,179.4,102225.0
2020-10-20 14:25:00,179.4,179.47,179.4,179.45,27511.0,179.4,179.47,179.4,179.45,27511.0
2020-10-20 14:30:00,179.46,179.48,179.44,179.45,23436.0,179.46,179.48,179.44,179.45,23436.0
2020-10-20 14:35:00,179.45,179.45,179.32,179.36,81056.0,179.45,179.45,179.32,179.36,81056.0
2020-10-20 14:40:00,179.35,179.45,179.33,179.44,57944.0,179.35,179.45,179.33,179.44,57944.0
2020-10-20 14:45:00,179.44,179.44,179.32,179.32,150774.0,179.44,179.44,179.32,179.32,150774.0
2020-10-20 14:50:00,179.33,179.35,179.29,179.31,44612.0,179.33,179.35,179.29,179.31,44612.0
2020-10-20 14:55:00,179.31,179.34,179.27,179.31,92585.0,179.31,179.34,179.27,179.31,92585.0
2020-10-20 15:00:00,179.31,179.48,179.31,179.47,59056.0,179.31,179.48,179.31,179.47,59056.0
2020-10-20 15:05:00,179.47,179.47,179.38,179.39,36289.0,179.47,179.47,179.38,179.39,36289.0
2020-10-20 15:10:00,179.41,179.41,179.31,179.34,31980.0,179.41,179.41,179.31,179.34,31980.0
2020-10-20 15:15:00,179.34,179.39,179.27,179.38,63372.0,179.34,179.39,179.27,179.38,63372.0
2020-10-20 15:20:00,179.38,179.46,179.34,179.42,54178.0,179.38,179.46,179.34,179.42,54178.0
2020-10-20 15:25:00,179.41,179.46,179.41,179.44,55361.0,179.41,179.46,179.41,179.44,55361.0
2020-10-20 15:30:00,179.43,179.44,179.35,179.36,32871.0,179.43,179.44,179.35,179.36,32871.0
2020-10-20 15:35:00,179.36,179.41,179.3,179.41,76147.0,179.36,179.41,179.3,179.41,76147.0
2020-10-20 15:40:00,179.41,179.48,179.31,179.34,79074.0,179.41,179.48,179.31,179.34,79074.0
2020-10-20 15:45:00,179.33,179.34,179.23,179.25,89946.0,179.33,179.34,179.23,179.25,89946.0
2020-10-20 15:50:00,179.24,179.31,179.22,179.25,105743.0,179.24,179.31,179.22,179.25,105743.0
2020-10-20 15:55:00,179.25,179.3,179.16,179.25,236314.0,179.25,179.3,179.16,179.25,236314.0
2020-10-21 09:30:00,180.47,180.68,180.42,180.62,208852.0,180.47,180.68,180.42,180.62,208852.0
2020-10-21 09:35:00,180.63,180.65,180.52,180.57,93381.0,180.63,180.65,180.52,180.57,93381.0
2020-10-21 09:40:00,180.59,180.68,180.51,180.67,102415.0,180.59,180.68,180.51,180.67,102415.0
2020-10-21 09:45:00,180.66,180.71,180.54,180.58,70809.0,180.66,180.71,180.54,180.58,70809.0
2020-10-21 09:50:00,180.57,180.71,180.56,180.66,57878.0,180.57,180.71,180.56,180.66,57878.0
2020-10-21 09:55:00,180.67,180.85,180.64,180.82,154114.0,180.67,180.85,180.64,180.82,154114.0
2020-10-21 10:00:00,180.81,180.89,180.64,180.88,161701.0,180.81,180.89,180.64,180.88,161701.0
2020-10-21 10:05:00,180.88,181.04,180.68,180.72,262584.0,180.88,181.04,180.68,180.72,262584.0
2020-10-21 10:10:00,180.73,181.02,180.72,180.99,119204.0,180.73,181.02,180.72,180.99,119204.0
2020-10-21 10:15:00,180.98,181.01,180.9,180.97,81663.0,180.98,181.01,180.9,180.97,81663.0
2020-10-21 10:20:00,180.98,181.09,180.88,180.9,89700.0,180.98,181.09,180.88,180.9,89700.0
2020-10-21 10:25:00,180.9,180.98,180.79,180.93,68817.0,180.9,180.98,180.79,180.93,68817.0
2020-10-21 10:30:00,180.91,181.08,180.81,181.06,69738.0,180.91,181.08,180.81,181.06,69738.0
2020-10-21 10:35:00,181.06,181.23,181.06,181.19,194026.0,181.06,181.23,181.06,181.19,194026.0
2020-10-21 10:40:00,181.19,181.31,181.06,181.15,140202.0,181.19,181.31,181.06,181.15,140202.0
2020-10-21 10:45:00,181.15,181.27,181.14,181.17,131295.0,181.15,181.27,181.14,181.17,131295.0
2020-10-21 10:50:00,181.16,181.16,180.94,181.03,92410.0,181.16,181.16,180.94,181.03,92410.0
2020-10-21 10:55:00,180.99,181.07,180.87,180.91,59398.0,180.99,181.07,180.87,180.91,59398.0
2020-10-21 11:00:00,180.92,180.98,180.68,180.73,121782.0,180.92,180.98,180.68,180.73,121782.0
2020-10-21 11:05:00,180.71,180.76,180.55,180.68,126387.0,180.71,180.76,180.55,180.68,126387.0
2020-10-21 11:10:00,180.67,180.67,180.45,180.46,147890.0,180.67,180.67,180.45,180.46,147890.0
2020-10-21 11:15:00,180.45,180.5,180.23,180.5,349766.0,180.45,180.5,180.23,180.5,349766.0
2020-10-21 11:20:00,180.5,180.54,180.36,180.52,144034.0,180.5,180.54,180.36,180.52,144034.0
2020-10-21 11:25:00,180.52,180.61,180.46,180.61,136582.0,180.52,180.61,180.46,180.61,136582.0
2020-10-21 11:30:00,180.57,180.74,180.55,180.69,85551.0,180.57,180.74,180.55,180.69,85551.0
2020-10-21 11:35:00,180.7,180.8,180.66,180.75,30731.0,180.7,180.8,180.66,180.75,30731.0
2020-10-21 11:40:00,180.76,180.84,180.76,180.81,35079.0,180.76,180.84,180.76,180.81,35079.0
2020-10-21 11:45:00,180.82,180.91,180.79,180.88,29330.0,180.82,180.91,180.79,180.88,29330.0
2020-10-21 11:50:00,180.89,180.97,180.88,180.93,31783.0,180.89,180.97,180.88,180.93,31783.0
2020-10-21 11:55:00,180.92,180.93,180.67,180.72,34098.0,180.92,180.93,180.67,180.72,34098.0
2020-10-21 12:00:00,180.72,180.96,180.7,180.94,32040.0,180.72,180.96,180.7,180.94,32040.0
2020-10-21 12:05:00,180.95,180.96,180.89,180.94,55042.0,180.95,180.96,180.89,180.94,55042.0
2020-10-21 12:10:00,180.92,180.94,180.86,180.88,20565.0,180.92,180.94,180.86,180.88,20565.0
2020-10-21 12:15:00,180.88,180.96,180.86,180.87,27371.0,180.88,180.96,180.86,180.87,27371.0
2020-10-21 12:20:00,180.88,181.06,180.88,181.03,64030.0,180.88,181.06,180.88,181.03,64030.0
2020-10-21 12:25:00,181.03,181.09,181.0,181.03,52866.0,181.03,181.09,181.0,181.03,52866.0
2020-10-21 12:30:00,181.04,181.06,180.83,180.88,56663.0,181.04,181.06,180.83,180.88,56663.0
2020-10-21 12:35:00,180.89,180.89,180.8,180.86,66288.0,180.89,180.89,180.8,180.86,66288.0
2020-10-21 12:40:00,180.87,180.87,180.8,180.83,16817.0,180.87,180.87,180.8,180.83,16817.0
2020-10-21 12:45:00,180.84,180.86,180.75,180.76,26298.0,180.84,180.86,180.75,180.76,26298.0
2020-10-21 12:50:00,180.77,180.83,180.65,180.65,30401.0,180.77,180.83,180.65,180.65,30401.0
2020-10-21 12:55:00,180.65,180.7,180.57,180.68,70178.0,180.65,180.7,180.57,180.68,70178.0
2020-10-21 13:00:00,180.67,180.74,180.59,180.67,85638.0,180.67,180.74,180.59,180.67,85638.0
2020-10-21 13:05:00,180.67,180.69,180.49,180.6,103083.0,180.67,180.69,180.49,180.6,103083.0
2020-10-21 13:10:00,180.59,180.65,180.57,180.63,21254.0,180.59,180.65,180.57,180.63,21254.0
2020-10-21 13:15:00,180.64,180.71,180.62,180.7,35168.0,180.64,180.71,180.62,180.7,35168.0
2020-10-21 13:20:00,180.69,180.7,180.61,180.62,39266.0,180.69,180.7,180.61,180.62,39266.0
2020-10-21 13:25:00,180.62,180.78,180.53,180.77,51094.0,180.62,180.78,180.53,180.77,51094.0
2020-10-21 13:30:00,180.76,180.79,180.68,180.77,41413.0,180.76,180.79,180.68,180.77,41413.0
2020-10-21 13:35:00,180.78,180.78,180.67,180.68,35394.0,180.78,180.78,180.67,180.68,35394.0
2020-10-21 13:40:00,180.7,180.72,180.62,180.68,14021.0,180.7,180.72,180.62,180.68,14021.0
2020-10-21 13:45:00,180.68,180.7,180.6,180.64,28573.0,180.68,180.7,180.6,180.64,28573.0
2020-10-21 13:50:00,180.64,180.67,180.56,180.59,47775.0,180.64,180.67,180.56,180.59,47775.0
2020-10-21 13:55:00,180.59,180.65,180.57,180.63,10843.0,180.59,180.65,180.57,180.63,10843.0
2020-10-21 14:00:00,180.64,180.73,180.6,180.7,21479.0,180.64,180.73,180.6,180.7,21479.0
2020-10-21 14:05:00,180.69,180.7,180.64,180.65,17757.0,180.69,180.7,180.64,180.65,17757.0
2020-10-21 14:10:00,180.65,180.74,180.65,180.7,26478.0,180.65,180.74,180.65,180.7,26478.0
2020-10-21 14:15:00,180.7,180.72,180.65,180.66,12924.0,180.7,180.72,180.65,180.66,12924.0
2020-10-21 14:20:00,180.67,180.69,180.62,180.65,16093.0,180.67,180.69,180.62,180.65,16093.0
2020-10-21 14:25:00,180.66,180.77,180.65,180.67,27469.0,180.66,180.77,180.65,180.67,27469.0
2020-10-21 14:30:00,180.67,180.72,180.64,180.67,43082.0,180.67,180.72,180.64,180.67,43082.0
2020-10-21 14:35:00,180.66,180.68,180.56,180.56,23890.0,180.66,180.68,180.56,180.56,23890.0
2020-10-21 14:40:00,180.57,180.65,180.57,180.63,80850.0,180.57,180.65,180.57,180.63,80850.0
2020-10-21 14:45:00,180.63,180.66,180.54,180.56,32684.0,180.63,180.66,180.54,180.56,32684.0
2020-10-21 14:50:00,180.55,180.58,180.49,180.5,39785.0,180.55,180.58,180.49,180.5,39785.0
2020-10-21 14:55:00,180.5,180.53,180.46,180.52,37395.0,180.5,180.53,180.46,180.52,37395.0
2020-10-21 15:00:00,180.5,180.54,180.45,180.52,87087.0,180.5,180.54,180.45,180.52,87087.0
2020-10-21 15:05:00,180.52,180.54,180.41,180.45,60962.0,180.52,180.54,180.41,180.45,60962.0
2020-10-21 15:10:00,180.44,180.46,180.38,180.43,30226.0,180.44,180.46,180.38,180.43,30226.0
2020-10-21 15:15:00,180.42,180.43,180.37,180.41,12270.0,180.42,180.43,180.37,180.41,12270.0
2020-10-21 15:20:00,180.42,180.51,180.41,180.49,76357.0,180.42,180.51,180.41,180.49,76357.0
2020-10-21 15:25:00,180.49,180.56,180.48,180.53,41049.0,180.49,180.56,180.48,180.53,41049.0
2020-10-21 15:30:00,180.57,180.65,180.53,180.55,77964.0,180.57,180.65,180.53,180.55,77964.0
2020-10-21 15:35:00,180.57,180.59,180.5,180.52,17240.0,180.57,180.59,180.5,180.52,17240.0
2020-10-21 15:40:00,180.51,180.55,180.47,180.49,29368.0,180.51,180.55,180.47,180.49,29368.0
2020-10-21 15:45:00,180.5,180.54,180.48,180.53,50471.0,180.5,180.54,180.48,180.53,50471.0
2020-10-21 15:50:00,180.52,180.63,180.52,180.62,138692.0,180.52,180.63,180.52,180.62,138692.0
2020-10-21 15:55:00,180.61,180.66,180.54,180.65,258080.0,180.61,180.66,180.54,180.65,258080.0
2020-10-22 09:30:00,178.88,179.03,178.76,178.85,321535.0,178.88,179.03,178.76,178.85,321535.0
2020-10-22 09:35:00,178.86,178.95,178.74,178.76,132814.0,178.86,178.95,178.74,178.76,132814.0
2020-10-22 09:40:00,178.75,178.83,178.68,178.68,98188.0,178.75,178.83,178.68,178.68,98188.0
2020-10-22 09:45:00,178.67,178.85,178.58,178.75,109395.0,178.67,178.85,178.58,178.75,109395.0
2020-10-22 09:50:00,178.76,178.77,178.62,178.73,65602.0,178.76,178.77,178.62,178.73,65602.0
2020-10-22 09:55:00,178.75,178.75,178.39,178.48,159304.0,178.75,178.75,178.39,178.48,159304.0
2020-10-22 10:00:00,178.49,178.5,178.31,178.48,201423.0,178.49,178.5,178.31,178.48,201423.0
2020-10-22 10:05:00,178.49,178.66,178.44,178.49,84973.0,178.49,178.66,178.44,178.49,84973.0
2020-10-22 10:10:00,178.48,178.63,178.43,178.6,96414.0,178.48,178.63,178.43,178.6,96414.0
2020-10-22 10:15:00,178.59,178.69,178.53,178.53,78240.0,178.59,178.69,178.53,178.53,78240.0
2020-10-22 10:20:00,178.53,178.53,177.72,177.99,589434.0,178.53,178.53,177.72,177.99,589434.0
2020-10-22 10:25:00,178.01,178.1,177.94,178.03,157095.0,178.01,178.1,177.94,178.03,157095.0
2020-10-22 10:30:00,178.03,178.09,177.93,178.04,236132.0,178.03,178.09,177.93,178.04,236132.0
2020-10-22 10:35:00,178.04,178.16,177.85,178.06,131073.0,178.04,178.16,177.85,178.06,131073.0
2020-10-22 10:40:00,178.07,178.16,177.85,177.91,129945.0,178.07,178.16,177.85,177.91,129945.0
2020-10-22 10:45:00,177.92,178.04,177.83,177.98,68492.0,177.92,178.04,177.83,177.98,68492.0
2020-10-22 10:50:00,177.99,178.37,177.94,178.31,122806.0,177.99,178.37,177.94,178.31,122806.0
2020-10-22 10:55:00,178.32,178.36,178.13,178.25,88750.0,178.32,178.36,178.13,178.25,88750.0
2020-10-22 11:00:00,178.25,178.38,178.17,178.32,88856.0,178.25,178.38,178.17,178.32,88856.0
2020-10-22 11:05:00,178.3,178.35,178.19,178.23,53355.0,178.3,178.35,178.19,178.23,53355.0
2020-10-22 11:10:00,178.22,178.32,178.12,178.31,92538.0,178.22,178.32,178.12,178.31,92538.0
2020-10-22 11:15:00,178.31,178.31,178.09,178.17,62113.0,178.31,178.31,178.09,178.17,62113.0
2020-10-22 11:20:00,178.17,178.42,178.11,178.4,55397.0,178.17,178.42,178.11,178.4,55397.0
2020-10-22 11:25:00,178.38,178.59,178.35,178.42,87815.0,178.38,178.59,178.35,178.42,87815.0
2020-10-22 11:30:00,178.42,178.54,178.42,178.49,62115.0,178.42,178.54,178.42,178.49,62115.0
2020-10-22 11:35:00,178.5,178.55,178.41,178.42,61952.0,178.5,178.55,178.41,178.42,61952.0
2020-10-22 11:40:00,178.44,178.59,178.38,178.5,49810.0,178.44,178.59,178.38,178.5,49810.0
2020-10-22 11:45:00,178.51,178.52,178.48,178.49,49501.0,178.51,178.52,178.48,178.49,49501.0
2020-10-22 11:50:00,178.5,178.57,178.36,178.37,119274.0,178.5,178.57,178.36,178.37,119274.0
2020-10-22 11:55:00,178.38,178.43,178.29,178.34,98852.0,178.38,178.43,178.29,178.34,98852.0
2020-10-22 12:00:00,178.35,178.44,178.33,178.39,54284.0,178.35,178.44,178.33,178.39,54284.0
2020-10-22 12:05:00,178.39,178.55,178.39,178.55,48460.0,178.39,178.55,178.39,178.55,48460.0
2020-10-22 12:10:00,178.55,178.55,178.41,178.43,36996.0,178.55,178.55,178.41,178.43,36996.0
2020-10-22 12:15:00,178.44,178.56,178.42,178.55,74146.0,178.44,178.56,178.42,178.55,74146.0
2020-10-22 12:20:00,178.53,178.55,178.42,178.46,42373.0,178.53,178.55,178.42,178.46,42373.0
2020-10-22 12:25:00,178.46,178.54,178.45,178.52,23309.0,178.46,178.54,178.45,178.52,23309.0
2020-10-22 12:30:00,178.52,178.53,178.4,178.45,26749.0,178.52,178.53,178.4,178.45,26749.0
2020-10-22 12:35:00,178.45,178.47,178.42,178.43,42987.0,178.45,178.47,178.42,178.43,42987.0
2020-10-22 12:40:00,178.43,178.45,178.29,178.45,54295.0,178.43,178.45,178.29,178.45,54295.0
2020-10-22 12:45:00,178.44,178.47,178.39,178.45,26924.0,178.44,178.47,178.39,178.45,26924.0
2020-10-22 12:50:00,178.44,178.46,178.41,178.43,21793.0,178.44,178.46,178.41,178.43,21793.0
2020-10-22 12:55:00,178.43,178.45,178.39,178.39,32348.0,178.43,178.45,178.39,178.39,32348.0
2020-10-22 13:00:00,178.39,178.42,178.31,178.32,27870.0,178.39,178.42,178.31,178.32,27870.0
2020-10-22 13:05:00,178.33,178.42,178.32,178.42,39313.0,178.33,178.42,178.32,178.42,39313.0
2020-10-22 13:10:00,178.43,178.46,178.32,178.42,77901.0,178.43,178.46,178.32,178.42,77901.0
2020-10-22 13:15:00,178.43,178.43,178.31,178.31,105280.0,178.43,178.43,178.31,178.31,105280.0
2020-10-22 13:20:00,178.31,178.49,178.31,178.42,35986.0,178.31,178.49,178.31,178.42,35986.0
2020-10-22 13:25:00,178.42,178.63,178.41,178.62,50075.0,178.42,178.63,178.41,178.62,50075.0
2020-10-22 13:30:00,178.62,178.67,178.58,178.61,59608.0,178.62,178.67,178.58,178.61,59608.0
2020-10-22 13:35:00,178.6,178.66,178.58,178.61,26449.0,178.6,178.66,178.58,178.61,26449.0
2020-10-22 13:40:00,178.6,178.67,178.6,178.66,36658.0,178.6,178.67,178.6,178.66,36658.0
2020-10-22 13:45:00,178.66,178.67,178.63,178.67,25446.0,178.66,178.67,178.63,178.67,25446.0
2020-10-22 13:50:00,178.67,178.71,178.63,178.7,56018.0,178.67,178.71,178.63,178.7,56018.0
2020-10-22 13:55:00,178.7,178.87,178.66,178.69,236070.0,178.7,178.87,178.66,178.69,236070.0
2020-10-22 14:00:00,178.7,178.74,178.69,178.71,123505.0,178.7,178.74,178.69,178.71,123505.0
2020-10-22 14:05:00,178.71,178.72,178.64,178.65,66125.0,178.71,178.72,178.64,178.65,66125.0
2020-10-22 14:10:00,178.65,178.68,178.64,178.67,28801.0,178.65,178.68,178.64,178.67,28801.0
2020-10-22 14:15:00,178.67,178.76,178.66,178.7,48759.0,178.67,178.76,178.66,178.7,48759.0
2020-10-22 14:20:00,178.7,178.74,178.68,178.72,38326.0,178.7,178.74,178.68,178.72,38326.0
2020-10-22 14:25:00,178.72,178.72,178.63,178.66,29769.0,178.72,178.72,178.63,178.66,29769.0
2020-10-22 14:30:00,178.65,178.72,178.64,178.68,50579.0,178.65,178.72,178.64,178.68,50579.0
2020-10-22 14:35:00,178.69,178.76,178.69,178.73,36459.0,178.69,178.76,178.69,178.73,36459.0
2020-10-22 14:40:00,178.73,178.73,178.67,178.7,43672.0,178.73,178.73,178.67,178.7,43672.0
2020-10-22 14:45:00,178.69,178.75,178.68,178.73,29773.0,178.69,178.75,178.68,178.73,29773.0
2020-10-22 14:50:00,178.72,178.74,178.7,178.72,41394.0,178.72,178.74,178.7,178.72,41394.0
2020-10-22 14:55:00,178.73,178.76,178.71,178.73,46178.0,178.73,178.76,178.71,178.73,46178.0
2020-10-22 15:00:00,178.74,178.8,178.71,178.76,44981.0,178.74,178.8,178.71,178.76,44981.0
2020-10-22 15:05:00,178.77,178.77,178.66,178.68,49752.0,178.77,178.77,178.66,178.68,49752.0
2020-10-22 15:10:00,178.67,178.68,178.57,178.58,107145.0,178.67,178.68,178.57,178.58,107145.0
2020-10-22 15:15:00,178.58,178.61,178.58,178.6,43649.0,178.58,178.61,178.58,178.6,43649.0
2020-10-22 15:20:00,178.6,178.64,178.6,178.63,48078.0,178.6,178.64,178.6,178.63,48078.0
2020-10-22 15:25:00,178.63,178.74,178.6,178.72,56673.0,178.63,178.74,178.6,178.72,56673.0
2020-10-22 15:30:00,178.72,178.79,178.71,178.76,62056.0,178.72,178.79,178.71,178.76,62056.0
2020-10-22 15:35:00,178.77,178.81,178.76,178.77,40843.0,178.77,178.81,178.76,178.77,40843.0
2020-10-22 15:40:00,178.76,178.81,178.75,178.75,58102.0,178.76,178.81,178.75,178.75,58102.0
2020-10-22 15:45:00,178.76,178.81,178.73,178.79,117687.0,178.76,178.81,178.73,178.79,117687.0
2020-10-22 15:50:00,178.79,178.86,178.68,178.8,139643.0,178.79,178.86,178.68,178.8,139643.0
2020-10-22 15:55:00,178.81,178.86,178.71,178.85,252617.0,178.81,178.86,178.71,178.85,252617.0
2020-10-23 09:30:00,179.09,179.2,178.84,178.86,119136.0,179.09,179.2,178.84,178.86,119136.0
2020-10-23 09:35:00,178.87,179.01,178.75,179.0,137249.0,178.87,179.01,178.75,179.0,137249.0
2020-10-23 09:40:00,178.97,179.03,178.84,178.96,58357.0,178.97,179.03,178.84,178.96,58357.0
2020-10-23 09:45:00,178.95,179.16,178.91,179.1,44708.0,178.95,179.16,178.91,179.1,44708.0
2020-10-23 09:50:00,179.11,179.15,178.89,178.92,47327.0,179.11,179.15,178.89,178.92,47327.0
2020-10-23 09:55:00,178.93,178.95,178.65,178.65,84601.0,178.93,178.95,178.65,178.65,84601.0
2020-10-23 10:00:00,178.65,178.85,178.6,178.78,79544.0,178.65,178.85,178.6,178.78,79544.0
2020-10-23 10:05:00,178.74,178.87,178.72,178.86,29115.0,178.74,178.87,178.72,178.86,29115.0
2020-10-23 10:10:00,178.86,178.92,178.78,178.85,24785.0,178.86,178.92,178.78,178.85,24785.0
2020-10-23 10:15:00,178.88,178.99,178.83,178.83,47138.0,178.88,178.99,178.83,178.83,47138.0
2020-10-23 10:20:00,178.84,178.85,178.33,178.36,101217.0,178.84,178.85,178.33,178.36,101217.0
2020-10-23 10:25:00,178.36,178.5,178.22,178.27,96013.0,178.36,178.5,178.22,178.27,96013.0
2020-10-23 10:30:00,178.23,178.52,178.21,178.47,140977.0,178.23,178.52,178.21,178.47,140977.0
2020-10-23 10:35:00,178.47,178.5,178.34,178.39,46915.0,178.47,178.5,178.34,178.39,46915.0
2020-10-23 10:40:00,178.39,178.5,178.31,178.31,40372.0,178.39,178.5,178.31,178.31,40372.0
2020-10-23 10:45:00,178.28,178.33,177.91,177.93,172060.0,178.28,178.33,177.91,177.93,172060.0
2020-10-23 10:50:00,177.93,178.0,177.76,177.92,251859.0,177.93,178.0,177.76,177.92,251859.0
2020-10-23 10:55:00,177.92,178.15,177.81,178.13,126128.0,177.92,178.15,177.81,178.13,126128.0
2020-10-23 11:00:00,178.12,178.31,178.08,178.27,62107.0,178.12,178.31,178.08,178.27,62107.0
2020-10-23 11:05:00,178.27,178.45,178.27,178.41,47390.0,178.27,178.45,178.27,178.41,47390.0
2020-10-23 11:10:00,178.41,178.43,178.25,178.32,67186.0,178.41,178.43,178.25,178.32,67186.0
2020-10-23 11:15:00,178.33,178.43,178.23,178.37,55586.0,178.33,178.43,178.23,178.37,55586.0
2020-10-23 11:20:00,178.37,178.37,178.15,178.15,43895.0,178.37,178.37,178.15,178.15,43895.0
2020-10-23 11:25:00,178.15,178.23,178.01,178.2,55292.0,178.15,178.23,178.01,178.2,55292.0
2020-10-23 11:30:00,178.21,178.28,178.15,178.24,56962.0,178.21,178.28,178.15,178.24,56962.0
2020-10-23 11:35:00,178.24,178.25,178.08,178.13,95444.0,178.24,178.25,178.08,178.13,95444.0
2020-10-23 11:40:00,178.12,178.15,178.08,178.09,100926.0,178.12,178.15,178.08,178.09,100926.0
2020-10-23 11:45:00,178.08,178.16,178.01,178.02,80186.0,178.08,178.16,178.01,178.02,80186.0
2020-10-23 11:50:00,178.02,178.04,177.92,177.96,88513.0,178.02,178.04,177.92,177.96,88513.0
2020-10-23 11:55:00,177.96,178.21,177.95,178.21,105497.0,177.96,178.21,177.95,178.21,105497.0
2020-10-23 12:00:00,178.19,178.19,178.07,178.1,32242.0,178.19,178.19,178.07,178.1,32242.0
2020-10-23 12:05:00,178.09,178.2,178.06,178.18,39581.0,178.09,178.2,178.06,178.18,39581.0
2020-10-23 12:10:00,178.18,178.18,178.07,178.07,35501.0,178.18,178.18,178.07,178.07,35501.0
2020-10-23 12:15:00,178.05,178.18,178.02,178.12,63961.0,178.05,178.18,178.02,178.12,63961.0
2020-10-23 12:20:00,178.11,178.11,177.94,178.1,60362.0,178.11,178.11,177.94,178.1,60362.0
2020-10-23 12:25:00,178.1,178.1,177.93,178.05,39577.0,178.1,178.1,177.93,178.05,39577.0
2020-10-23 12:30:00,178.06,178.16,177.98,178.14,25805.0,178.06,178.16,177.98,178.14,25805.0
2020-10-23 12:35:00,178.15,178.23,178.12,178.21,29147.0,178.15,178.23,178.12,178.21,29147.0
2020-10-23 12:40:00,178.2,178.3,178.2,178.29,16351.0,178.2,178.3,178.2,178.29,16351.0
2020-10-23 12:45:00,178.27,178.33,178.23,178.33,32973.0,178.27,178.33,178.23,178.33,32973.0
2020-10-23 12:50:00,178.34,178.42,178.31,178.4,59953.0,178.34,178.42,178.31,178.4,59953.0
2020-10-23 12:55:00,178.41,178.46,178.37,178.45,47402.0,178.41,178.46,178.37,178.45,47402.0
2020-10-23 13:00:00,178.43,178.52,178.42,178.52,33971.0,178.43,178.52,178.42,178.52,33971.0
2020-10-23 13:05:00,178.52,178.6,178.5,178.58,44503.0,178.52,178.6,178.5,178.58,44503.0
2020-10-23 13:10:00,178.59,178.64,178.58,178.62,42188.0,178.59,178.64,178.58,178.62,42188.0
2020-10-23 13:15:00,178.63,178.71,178.6,178.69,28890.0,178.63,178.71,178.6,178.69,28890.0
2020-10-23 13:20:00,178.66,178.86,178.65,178.72,86464.0,178.66,178.86,178.65,178.72,86464.0
2020-10-23 13:25:00,178.72,178.74,178.61,178.62,59047.0,178.72,178.74,178.61,178.62,59047.0
2020-10-23 13:30:00,178.62,178.7,178.6,178.65,41765.0,178.62,178.7,178.6,178.65,41765.0
2020-10-23 13:35:00,178.67,178.71,178.6,178.64,44428.0,178.67,178.71,178.6,178.64,44428.0
2020-10-23 13:40:00,178.64,178.64,178.58,178.62,28144.0,178.64,178.64,178.58,178.62,28144.0
2020-10-23 13:45:00,178.62,178.7,178.57,178.6,59406.0,178.62,178.7,178.57,178.6,59406.0
2020-10-23 13:50:00,178.6,178.69,178.59,178.68,40893.0,178.6,178.69,178.59,178.68,40893.0
2020-10-23 13:55:00,178.67,178.7,178.58,178.64,27611.0,178.67,178.7,178.58,178.64,27611.0
2020-10-23 14:00:00,178.65,178.68,178.63,178.68,24853.0,178.65,178.68,178.63,178.68,24853.0
2020-10-23 14:05:00,178.68,178.7,178.63,178.65,52162.0,178.68,178.7,178.63,178.65,52162.0
2020-10-23 14:10:00,178.66,178.67,178.61,178.65,16243.0,178.66,178.67,178.61,178.65,16243.0
2020-10-23 14:15:00,178.65,178.73,178.64,178.71,23691.0,178.65,178.73,178.64,178.71,23691.0
2020-10-23 14:20:00,178.7,178.77,178.7,178.73,29403.0,178.7,178.77,178.7,178.73,29403.0
2020-10-23 14:25:00,178.72,178.78,178.71,178.77,22009.0,178.72,178.78,178.71,178.77,22009.0
2020-10-23 14:30:00,178.76,178.76,178.71,178.72,24170.0,178.76,178.76,178.71,178.72,24170.0
2020-10-23 14:35:00,178.73,178.73,178.7,178.71,10403.0,178.73,178.73,178.7,178.71,10403.0
2020-10-23 14:40:00,178.72,178.74,178.71,178.72,12813.0,178.72,178.74,178.71,178.72,12813.0
2020-10-23 14:45:00,178.72,178.74,178.69,178.69,15895.0,178.72,178.74,178.69,178.69,15895.0
2020-10-23 14:50:00,178.7,178.71,178.62,178.63,24855.0,178.7,178.71,178.62,178.63,24855.0
2020-10-23 14:55:00,178.62,178.62,178.52,178.52,61919.0,178.62,178.62,178.52,178.52,61919.0
2020-10-23 15:00:00,178.52,178.54,178.46,178.52,77513.0,178.52,178.54,178.46,178.52,77513.0
2020-10-23 15:05:00,178.51,178.55,178.44,178.45,69613.0,178.51,178.55,178.44,178.45,69613.0
2020-10-23 15:10:00,178.46,178.55,178.43,178.55,35580.0,178.46,178.55,178.43,178.55,35580.0
2020-10-23 15:15:00,178.56,178.56,178.51,178.51,17996.0,178.56,178.56,178.51,178.51,17996.0
2020-10-23 15:20:00,178.52,178.56,178.48,178.55,32507.0,178.52,178.56,178.48,178.55,32507.0
2020-10-23 15:25:00,178.56,178.63,178.52,178.6,83411.0,178.56,178.63,178.52,178.6,83411.0
2020-10-23 15:30:00,178.58,178.61,178.51,178.52,40136.0,178.58,178.61,178.51,178.52,40136.0
2020-10-23 15:35:00,178.52,178.53,178.5,178.5,31846.0,178.52,178.53,178.5,178.5,31846.0
2020-10-23 15:40:00,178.51,178.57,178.5,178.55,35186.0,178.51,178.57,178.5,178.55,35186.0
2020-10-23 15:45:00,178.55,178.55,178.52,178.53,43119.0,178.55,178.55,178.52,178.53,43119.0
2020-10-23 15:50:00,178.53,178.6,178.51,178.6,102108.0,178.53,178.6,178.51,178.6,102108.0
2020-10-23 15:55:00,178.6,178.69,178.58,178.66,188278.0,178.6,178.69,178.58,178.66,188278.0
2020-10-26 09:30:00,178.75,178.82,178.6,178.66,137290.0,178.75,178.82,178.6,178.66,137290.0
2020-10-26 09:35:00,178.67,178.8,178.62,178.7,69787.0,178.67,178.8,178.62,178.7,69787.0
2020-10-26 09:40:00,178.73,178.79,178.54,178.7,197283.0,178.73,178.79,178.54,178.7,197283.0
2020-10-26 09:45:00,178.69,178.72,178.59,178.6,32561.0,178.69,178.72,178.59,178.6,32561.0
2020-10-26 09:50:00,178.62,178.88,178.61,178.8,59238.0,178.62,178.88,178.61,178.8,59238.0
2020-10-26 09:55:00,178.8,178.97,178.76,178.86,79082.0,178.8,178.97,178.76,178.86,79082.0
2020-10-26 10:00:00,178.85,179.12,178.83,179.08,110522.0,178.85,179.12,178.83,179.08,110522.0
2020-10-26 10:05:00,179.07,179.14,178.99,179.02,83699.0,179.07,179.14,178.99,179.02,83699.0
2020-10-26 10:10:00,179.03,179.04,178.87,178.9,107557.0,179.03,179.04,178.87,178.9,107557.0
2020-10-26 10:15:00,178.91,179.01,178.83,178.96,46453.0,178.91,179.01,178.83,178.96,46453.0
2020-10-26 10:20:00,178.99,179.08,178.77,178.77,38552.0,178.99,179.08,178.77,178.77,38552.0
2020-10-26 10:25:00,178.76,178.78,178.69,178.72,34408.0,178.76,178.78,178.69,178.72,34408.0
2020-10-26 10:30:00,178.72,178.76,178.56,178.75,39610.0,178.72,178.76,178.56,178.75,39610.0
2020-10-26 10:35:00,178.71,178.9,178.67,178.87,56347.0,178.71,178.9,178.67,178.87,56347.0
2020-10-26 10:40:00,178.89,178.95,178.86,178.9,23480.0,178.89,178.95,178.86,178.9,23480.0
2020-10-26 10:45:00,178.9,178.95,178.77,178.85,59715.0,178.9,178.95,178.77,178.85,59715.0
2020-10-26 10:50:00,178.84,178.86,178.75,178.86,50736.0,178.84,178.86,178.75,178.86,50736.0
2020-10-26 10:55:00,178.86,178.86,178.68,178.71,111461.0,178.86,178.86,178.68,178.71,111461.0
2020-10-26 11:00:00,178.67,178.68,178.22,178.35,303141.0,178.67,178.68,178.22,178.35,303141.0
2020-10-26 11:05:00,178.34,178.49,178.3,178.49,64065.0,178.34,178.49,178.3,178.49,64065.0
2020-10-26 11:10:00,178.5,178.75,178.5,178.74,94792.0,178.5,178.75,178.5,178.74,94792.0
2020-10-26 11:15:00,178.73,178.78,178.63,178.69,65300.0,178.73,178.78,178.63,178.69,65300.0
2020-10-26 11:20:00,178.69,178.81,178.65,178.75,49603.0,178.69,178.81,178.65,178.75,49603.0
2020-10-26 11:25:00,178.75,178.8,178.71,178.75,53671.0,178.75,178.8,178.71,178.75,53671.0
2020-10-26 11:30:00,178.72,178.72,178.57,178.61,60710.0,178.72,178.72,178.57,178.61,60710.0
2020-10-26 11:35:00,178.58,178.71,178.51,178.68,27473.0,178.58,178.71,178.51,178.68,27473.0
2020-10-26 11:40:00,178.65,178.68,178.58,178.63,13740.0,178.65,178.68,178.58,178.63,13740.0
2020-10-26 11:45:00,178.67,178.77,178.64,178.76,32965.0,178.67,178.77,178.64,178.76,32965.0
2020-10-26 11:50:00,178.78,178.85,178.76,178.82,33869.0,178.78,178.85,178.76,178.82,33869.0
2020-10-26 11:55:00,178.82,178.87,178.73,178.74,38800.0,178.82,178.87,178.73,178.74,38800.0
2020-10-26 12:00:00,178.75,178.9,178.72,178.85,58690.0,178.75,178.9,178.72,178.85,58690.0
2020-10-26 12:05:00,178.86,178.87,178.74,178.84,36535.0,178.86,178.87,178.74,178.84,36535.0
2020-10-26 12:10:00,178.84,178.86,178.76,178.77,22775.0,178.84,178.86,178.76,178.77,22775.0
2020-10-26 12:15:00,178.79,178.82,178.74,178.77,32235.0,178.79,178.82,178.74,178.77,32235.0
2020-10-26 12:20:00,178.75,178.81,178.7,178.77,36413.0,178.75,178.81,178.7,178.77,36413.0
2020-10-26 12:25:00,178.78,178.83,178.76,178.78,15668.0,178.78,178.83,178.76,178.78,15668.0
2020-10-26 12:30:00,178.77,178.83,178.77,178.79,22376.0,178.77,178.83,178.77,178.79,22376.0
2020-10-26 12:35:00,178.79,178.82,178.72,178.75,28857.0,178.79,178.82,178.72,178.75,28857.0
2020-10-26 12:40:00,178.74,178.76,178.71,178.72,19510.0,178.74,178.76,178.71,178.72,19510.0
2020-10-26 12:45:00,178.71,178.73,178.68,178.72,20096.0,178.71,178.73,178.68,178.72,20096.0
2020-10-26 12:50:00,178.72,178.72,178.6,178.65,39104.0,178.72,178.72,178.6,178.65,39104.0
2020-10-26 12:55:00,178.65,178.71,178.64,178.71,22857.0,178.65,178.71,178.64,178.71,22857.0
2020-10-26 13:00:00,178.72,178.76,178.68,178.73,30528.0,178.72,178.76,178.68,178.73,30528.0
2020-10-26 13:05:00,178.73,178.81,178.7,178.8,27830.0,178.73,178.81,178.7,178.8,27830.0
2020-10-26 13:10:00,178.81,178.81,178.76,178.79,29248.0,178.81,178.81,178.76,178.79,29248.0
2020-10-26 13:15:00,178.79,178.82,178.67,178.69,17915.0,178.79,178.82,178.67,178.69,17915.0
2020-10-26 13:20:00,178.69,178.73,178.68,178.71,14366.0,178.69,178.73,178.68,178.71,14366.0
2020-10-26 13:25:00,178.7,178.71,178.62,178.71,30843.0,178.7,178.71,178.62,178.71,30843.0
2020-10-26 13:30:00,178.7,178.7,178.43,178.43,66912.0,178.7,178.7,178.43,178.43,66912.0
2020-10-26 13:35:00,178.42,178.53,178.38,178.52,53565.0,178.42,178.53,178.38,178.52,53565.0
2020-10-26 13:40:00,178.52,178.54,178.46,178.49,45656.0,178.52,178.54,178.46,178.49,45656.0
2020-10-26 13:45:00,178.49,178.5,178.4,178.5,99340.0,178.49,178.5,178.4,178.5,99340.0
2020-10-26 13:50:00,178.49,178.57,178.49,178.56,22305.0,178.49,178.57,178.49,178.56,22305.0
2020-10-26 13:55:00,178.56,178.59,178.53,178.59,19516.0,178.56,178.59,178.53,178.59,19516.0
2020-10-26 14:00:00,178.58,178.61,178.56,178.61,38892.0,178.58,178.61,178.56,178.61,38892.0
2020-10-26 14:05:00,178.62,178.67,178.6,178.62,28358.0,178.62,178.67,178.6,178.62,28358.0
2020-10-26 14:10:00,178.62,178.66,178.59,178.6,12871.0,178.62,178.66,178.59,178.6,12871.0
2020-10-26 14:15:00,178.6,178.67,178.6,178.63,22281.0,178.6,178.67,178.6,178.63,22281.0
2020-10-26 14:20:00,178.62,178.67,178.61,178.66,11292.0,178.62,178.67,178.61,178.66,11292.0
2020-10-26 14:25:00,178.66,178.74,178.65,178.68,21407.0,178.66,178.74,178.65,178.68,21407.0
2020-10-26 14:30:00,178.68,178.68,178.62,178.62,16205.0,178.68,178.68,178.62,178.62,16205.0
2020-10-26 14:35:00,178.62,178.66,178.58,178.65,22528.0,178.62,178.66,178.58,178.65,22528.0
2020-10-26 14:40:00,178.65,178.67,178.61,178.66,21891.0,178.65,178.67,178.61,178.66,21891.0
2020-10-26 14:45:00,178.65,178.65,178.6,178.61,17953.0,178.65,178.65,178.6,178.61,17953.0
2020-10-26 14:50:00,178.61,178.65,178.6,178.62,13552.0,178.61,178.65,178.6,178.62,13552.0
2020-10-26 14:55:00,178.62,178.68,178.61,178.67,14008.0,178.62,178.68,178.61,178.67,14008.0
2020-10-26 15:00:00,178.67,178.75,178.66,178.71,84957.0,178.67,178.75,178.66,178.71,84957.0
2020-10-26 15:05:00,178.7,178.71,178.63,178.63,19921.0,178.7,178.71,178.63,178.63,19921.0
2020-10-26 15:10:00,178.64,178.64,178.55,178.57,21125.0,178.64,178.64,178.55,178.57,21125.0
2020-10-26 15:15:00,178.57,178.66,178.5,178.53,54803.0,178.57,178.66,178.5,178.53,54803.0
2020-10-26 15:20:00,178.52,178.61,178.38,178.47,86726.0,178.52,178.61,178.38,178.47,86726.0
2020-10-26 15:25:00,178.45,178.57,178.45,178.57,22597.0,178.45,178.57,178.45,178.57,22597.0
2020-10-26 15:30:00,178.56,178.6,178.51,178.59,30581.0,178.56,178.6,178.51,178.59,30581.0
2020-10-26 15:35:00,178.57,178.59,178.51,178.53,29257.0,178.57,178.59,178.51,178.53,29257.0
2020-10-26 15:40:00,178.53,178.63,178.51,178.62,31406.0,178.53,178.63,178.51,178.62,31406.0
2020-10-26 15:45:00,178.62,178.71,178.51,178.53,93744.0,178.62,178.71,178.51,178.53,93744.0
2020-10-26 15:50:00,178.54,178.58,178.47,178.47,158674.0,178.54,178.58,178.47,178.47,158674.0
2020-10-26 15:55:00,178.47,178.58,178.47,178.52,167008.0,178.47,178.58,178.47,178.52,167008.0
2020-10-27 09:30:00,178.71,178.76,178.51,178.72,96755.0,178.71,178.76,178.51,178.72,96755.0
2020-10-27 09:35:00,178.7,178.91,178.66,178.86,45396.0,178.7,178.91,178.66,178.86,45396.0
2020-10-27 09:40:00,178.87,178.95,178.82,178.94,40373.0,178.87,178.95,178.82,178.94,40373.0
2020-10-27 09:45:00,178.97,178.98,178.79,178.86,46352.0,178.97,178.98,178.79,178.86,46352.0
2020-10-27 09:50:00,178.85,178.92,178.77,178.89,70066.0,178.85,178.92,178.77,178.89,70066.0
2020-10-27 09:55:00,178.9,178.99,178.84,178.97,77474.0,178.9,178.99,178.84,178.97,77474.0
2020-10-27 10:00:00,178.99,179.11,178.93,178.94,96793.0,178.99,179.11,178.93,178.94,96793.0
2020-10-27 10:05:00,178.93,179.06,178.91,179.02,55116.0,178.93,179.06,178.91,179.02,55116.0
2020-10-27 10:10:00,179.03,179.09,178.95,178.97,79513.0,179.03,179.09,178.95,178.97,79513.0
2020-10-27 10:15:00,178.97,179.07,178.86,178.95,70299.0,178.97,179.07,178.86,178.95,70299.0
2020-10-27 10:20:00,178.96,178.98,178.82,178.9,16179.0,178.96,178.98,178.82,178.9,16179.0
2020-10-27 10:25:00,178.89,178.95,178.84,178.9,39846.0,178.89,178.95,178.84,178.9,39846.0
2020-10-27 10:30:00,178.91,179.0,178.89,178.98,42311.0,178.91,179.0,178.89,178.98,42311.0
2020-10-27 10:35:00,178.99,178.99,178.9,178.93,50702.0,178.99,178.99,178.9,178.93,50702.0
2020-10-27 10:40:00,178.95,179.01,178.88,178.89,44675.0,178.95,179.01,178.88,178.89,44675.0
2020-10-27 10:45:00,178.9,179.03,178.89,179.0,33183.0,178.9,179.03,178.89,179.0,33183.0
2020-10-27 10:50:00,179.0,179.06,178.98,179.03,33546.0,179.0,179.06,178.98,179.03,33546.0
2020-10-27 10:55:00,179.05,179.07,178.9,178.9,19040.0,179.05,179.07,178.9,178.9,19040.0
2020-10-27 11:00:00,178.88,178.98,178.77,178.96,62473.0,178.88,178.98,178.77,178.96,62473.0
2020-10-27 11:05:00,178.98,179.0,178.87,178.9,37786.0,178.98,179.0,178.87,178.9,37786.0
2020-10-27 11:10:00,178.9,178.97,178.86,178.95,42580.0,178.9,178.97,178.86,178.95,42580.0
2020-10-27 11:15:00,178.96,179.15,178.95,179.13,42866.0,178.96,179.15,178.95,179.13,42866.0
2020-10-27 11:20:00,179.12,179.2,179.1,179.13,36599.0,179.12,179.2,179.1,179.13,36599.0
2020-10-27 11:25:00,179.12,179.2,179.09,179.11,13078.0,179.12,179.2,179.09,179.11,13078.0
2020-10-27 11:30:00,179.12,179.13,179.0,179.12,33519.0,179.12,179.13,179.0,179.12,33519.0
2020-10-27 11:35:00,179.13,179.43,179.13,179.33,220782.0,179.13,179.43,179.13,179.33,220782.0
2020-10-27 11:40:00,179.35,179.39,179.2,179.21,63104.0,179.35,179.39,179.2,179.21,63104.0
2020-10-27 11:45:00,179.23,179.25,179.15,179.23,37818.0,179.23,179.25,179.15,179.23,37818.0
2020-10-27 11:50:00,179.24,179.26,179.19,179.21,54246.0,179.24,179.26,179.19,179.21,54246.0
2020-10-27 11:55:00,179.2,179.22,179.11,179.15,32662.0,179.2,179.22,179.11,179.15,32662.0
2020-10-27 12:00:00,179.14,179.27,179.14,179.23,28991.0,179.14,179.27,179.14,179.23,28991.0
2020-10-27 12:05:00,179.23,179.25,179.19,179.2,15670.0,179.23,179.25,179.19,179.2,15670.0
2020-10-27 12:10:00,179.2,179.27,179.12,179.25,34878.0,179.2,179.27,179.12,179.25,34878.0
2020-10-27 12:15:00,179.24,179.29,179.23,179.26,23330.0,179.24,179.29,179.23,179.26,23330.0
2020-10-27 12:20:00,179.26,179.32,179.19,179.2,103542.0,179.26,179.32,179.19,179.2,103542.0
2020-10-27 12:25:00,179.21,179.22,179.08,179.14,22811.0,179.21,179.22,179.08,179.14,22811.0
2020-10-27 12:30:00,179.14,179.15,179.07,179.1,49932.0,179.14,179.15,179.07,179.1,49932.0
2020-10-27 12:35:00,179.11,179.15,179.06,179.14,23362.0,179.11,179.15,179.06,179.14,23362.0
2020-10-27 12:40:00,179.16,179.16,179.11,179.12,16657.0,179.16,179.16,179.11,179.12,16657.0
2020-10-27 12:45:00,179.12,179.19,179.09,179.18,26739.0,179.12,179.19,179.09,179.18,26739.0
2020-10-27 12:50:00,179.18,179.19,179.16,179.18,24111.0,179.18,179.19,179.16,179.18,24111.0
2020-10-27 12:55:00,179.18,179.22,179.17,179.2,39041.0,179.18,179.22,179.17,179.2,39041.0
2020-10-27 13:00:00,179.21,179.27,179.2,179.26,37363.0,179.21,179.27,179.2,179.26,37363.0
2020-10-27 13:05:00,179.26,179.29,179.23,179.25,29108.0,179.26,179.29,179.23,179.25,29108.0
2020-10-27 13:10:00,179.27,179.28,179.22,179.23,10796.0,179.27,179.28,179.22,179.23,10796.0
2020-10-27 13:15:00,179.26,179.3,179.26,179.29,21193.0,179.26,179.3,179.26,179.29,21193.0
2020-10-27 13:20:00,179.3,179.34,179.28,179.33,28188.0,179.3,179.34,179.28,179.33,28188.0
2020-10-27 13:25:00,179.33,179.34,179.25,179.28,28065.0,179.33,179.34,179.25,179.28,28065.0
2020-10-27 13:30:00,179.29,179.35,179.26,179.28,23561.0,179.29,179.35,179.26,179.28,23561.0
2020-10-27 13:35:00,179.26,179.34,179.19,179.33,29750.0,179.26,179.34,179.19,179.33,29750.0
2020-10-27 13:40:00,179.34,179.37,179.32,179.34,28290.0,179.34,179.37,179.32,179.34,28290.0
2020-10-27 13:45:00,179.32,179.38,179.32,179.37,40089.0,179.32,179.38,179.32,179.37,40089.0
2020-10-27 13:50:00,179.37,179.37,179.22,179.22,68639.0,179.37,179.37,179.22,179.22,68639.0
2020-10-27 13:55:00,179.22,179.23,179.13,179.14,63949.0,179.22,179.23,179.13,179.14,63949.0
2020-10-27 14:00:00,179.15,179.19,179.13,179.16,41737.0,179.15,179.19,179.13,179.16,41737.0
2020-10-27 14:05:00,179.15,179.17,179.12,179.12,88317.0,179.15,179.17,179.12,179.12,88317.0
2020-10-27 14:10:00,179.12,179.18,179.09,179.15,136842.0,179.12,179.18,179.09,179.15,136842.0
2020-10-27 14:15:00,179.14,179.18,179.07,179.08,75668.0,179.14,179.18,179.07,179.08,75668.0
2020-10-27 14:20:00,179.08,179.12,179.07,179.12,105508.0,179.08,179.12,179.07,179.12,105508.0
2020-10-27 14:25:00,179.13,179.18,179.13,179.16,139573.0,179.13,179.18,179.13,179.16,139573.0
2020-10-27 14:30:00,179.15,179.24,179.12,179.21,60115.0,179.15,179.24,179.12,179.21,60115.0
2020-10-27 14:35:00,179.21,179.25,179.2,179.2,22661.0,179.21,179.25,179.2,179.2,22661.0
2020-10-27 14:40:00,179.2,179.22,179.12,179.14,8690.0,179.2,179.22,179.12,179.14,8690.0
2020-10-27 14:45:00,179.14,179.14,179.06,179.12,22802.0,179.14,179.14,179.06,179.12,22802.0
2020-10-27 14:50:00,179.11,179.11,179.06,179.08,19291.0,179.11,179.11,179.06,179.08,19291.0
2020-10-27 14:55:00,179.08,179.09,179.05,179.05,26047.0,179.08,179.09,179.05,179.05,26047.0
2020-10-27 15:00:00,179.06,179.14,179.04,179.13,20574.0,179.06,179.14,179.04,179.13,20574.0
2020-10-27 15:05:00,179.13,179.14,179.05,179.06,14765.0,179.13,179.14,179.05,179.06,14765.0
2020-10-27 15:10:00,179.06,179.1,178.95,179.0,119373.0,179.06,179.1,178.95,179.0,119373.0
2020-10-27 15:15:00,179.0,179.01,178.91,178.92,106277.0,179.0,179.01,178.91,178.92,106277.0
2020-10-27 15:20:00,178.92,178.98,178.92,178.97,14935.0,178.92,178.98,178.92,178.97,14935.0
2020-10-27 15:25:00,178.97,179.01,178.92,178.93,58695.0,178.97,179.01,178.92,178.93,58695.0
2020-10-27 15:30:00,178.94,178.96,178.93,178.95,19318.0,178.94,178.96,178.93,178.95,19318.0
2020-10-27 15:35:00,178.95,179.0,178.91,178.99,66811.0,178.95,179.0,178.91,178.99,66811.0
2020-10-27 15:40:00,178.99,179.09,178.98,179.09,59643.0,178.99,179.09,178.98,179.09,59643.0
2020-10-27 15:45:00,179.1,179.11,179.05,179.07,77352.0,179.1,179.11,179.05,179.07,77352.0
2020-10-27 15:50:00,179.07,179.09,179.0,179.08,98538.0,179.07,179.09,179.0,179.08,98538.0
2020-10-27 15:55:00,179.07,179.13,179.01,179.06,158317.0,179.07,179.13,179.01,179.06,158317.0
2020-10-28 09:30:00,176.45,176.63,176.3,176.43,473298.0,176.45,176.63,176.3,176.43,473298.0
2020-10-28 09:35:00,176.42,176.53,176.37,176.53,212381.0,176.42,176.53,176.37,176.53,212381.0
2020-10-28 09:40:00,176.48,176.52,176.29,176.35,173880.0,176.48,176.52,176.29,176.35,173880.0
2020-10-28 09:45:00,176.34,176.56,176.25,176.45,120041.0,176.34,176.56,176.25,176.45,120041.0
2020-10-28 09:50:00,176.45,176.45,175.92,175.95,369935.0,176.45,176.45,175.92,175.95,369935.0
2020-10-28 09:55:00,175.96,176.16,175.76,176.08,304674.0,175.96,176.16,175.76,176.08,304674.0
2020-10-28 10:00:00,176.09,176.31,175.86,176.21,221129.0,176.09,176.31,175.86,176.21,221129.0
2020-10-28 10:05:00,176.21,176.21,176.0,176.09,144339.0,176.21,176.21,176.0,176.09,144339.0
2020-10-28 10:10:00,176.08,176.18,175.96,176.09,187996.0,176.08,176.18,175.96,176.09,187996.0
2020-10-28 10:15:00,176.05,176.09,175.99,176.02,218525.0,176.05,176.09,175.99,176.02,218525.0
2020-10-28 10:20:00,176.01,176.15,175.97,176.0,172829.0,176.01,176.15,175.97,176.0,172829.0
2020-10-28 10:25:00,176.0,176.08,175.92,175.97,189265.0,176.0,176.08,175.92,175.97,189265.0
2020-10-28 10:30:00,175.95,176.15,175.84,176.08,159083.0,175.95,176.15,175.84,176.08,159083.0
2020-10-28 10:35:00,176.07,176.28,175.96,176.19,152402.0,176.07,176.28,175.96,176.19,152402.0
2020-10-28 10:40:00,176.17,176.23,176.04,176.12,132876.0,176.17,176.23,176.04,176.12,132876.0
2020-10-28 10:45:00,176.11,176.13,176.01,176.07,146648.0,176.11,176.13,176.01,176.07,146648.0
2020-10-28 10:50:00,176.07,176.17,175.55,175.77,239570.0,176.07,176.17,175.55,175.77,239570.0
2020-10-28 10:55:00,175.76,175.78,175.58,175.69,184213.0,175.76,175.78,175.58,175.69,184213.0
2020-10-28 11:00:00,175.69,175.8,175.44,175.78,242388.0,175.69,175.8,175.44,175.78,242388.0
2020-10-28 11:05:00,175.8,176.01,175.8,175.97,122188.0,175.8,176.01,175.8,175.97,122188.0
2020-10-28 11:10:00,175.94,176.09,175.84,176.03,146976.0,175.94,176.09,175.84,176.03,146976.0
2020-10-28 11:15:00,176.03,176.09,175.97,176.08,56856.0,176.03,176.09,175.97,176.08,56856.0
2020-10-28 11:20:00,176.09,176.29,176.02,176.23,87277.0,176.09,176.29,176.02,176.23,87277.0
2020-10-28 11:25:00,176.26,176.28,176.04,176.23,80566.0,176.26,176.28,176.04,176.23,80566.0
2020-10-28 11:30:00,176.23,176.29,176.14,176.18,64146.0,176.23,176.29,176.14,176.18,64146.0
2020-10-28 11:35:00,176.18,176.43,176.15,176.38,97222.0,176.18,176.43,176.15,176.38,97222.0
2020-10-28 11:40:00,176.36,176.37,176.19,176.22,66283.0,176.36,176.37,176.19,176.22,66283.0
2020-10-28 11:45:00,176.23,176.49,176.22,176.46,55936.0,176.23,176.49,176.22,176.46,55936.0
2020-10-28 11:50:00,176.46,176.61,176.39,176.59,86853.0,176.46,176.61,176.39,176.59,86853.0
2020-10-28 11:55:00,176.59,176.75,176.54,176.68,61084.0,176.59,176.75,176.54,176.68,61084.0
2020-10-28 12:00:00,176.69,176.69,176.44,176.56,146695.0,176.69,176.69,176.44,176.56,146695.0
2020-10-28 12:05:00,176.56,176.74,176.55,176.72,50161.0,176.56,176.74,176.55,176.72,50161.0
2020-10-28 12:10:00,176.72,176.79,176.6,176.62,74302.0,176.72,176.79,176.6,176.62,74302.0
2020-10-28 12:15:00,176.62,176.75,176.61,176.65,61380.0,176.62,176.75,176.61,176.65,61380.0
2020-10-28 12:20:00,176.66,176.7,176.51,176.56,69335.0,176.66,176.7,176.51,176.56,69335.0
2020-10-28 12:25:00,176.56,176.69,176.56,176.68,33706.0,176.56,176.69,176.56,176.68,33706.0
2020-10-28 12:30:00,176.68,176.85,176.63,176.78,75339.0,176.68,176.85,176.63,176.78,75339.0
2020-10-28 12:35:00,176.8,176.84,176.64,176.64,47257.0,176.8,176.84,176.64,176.64,47257.0
2020-10-28 12:40:00,176.64,176.67,176.56,176.65,52974.0,176.64,176.67,176.56,176.65,52974.0
2020-10-28 12:45:00,176.66,176.71,176.61,176.64,29093.0,176.66,176.71,176.61,176.64,29093.0
2020-10-28 12:50:00,176.64,176.66,176.5,176.53,70295.0,176.64,176.66,176.5,176.53,70295.0
2020-10-28 12:55:00,176.53,176.61,176.44,176.53,76450.0,176.53,176.61,176.44,176.53,76450.0
2020-10-28 13:00:00,176.5,176.56,176.43,176.48,96352.0,176.5,176.56,176.43,176.48,96352.0
2020-10-28 13:05:00,176.48,176.58,176.44,176.45,48028.0,176.48,176.58,176.44,176.45,48028.0
2020-10-28 13:10:00,176.46,176.5,176.39,176.45,70912.0,176.46,176.5,176.39,176.45,70912.0
2020-10-28 13:15:00,176.46,176.5,176.34,176.41,75662.0,176.46,176.5,176.34,176.41,75662.0
2020-10-28 13:20:00,176.39,176.39,176.19,176.34,58266.0,176.39,176.39,176.19,176.34,58266.0
2020-10-28 13:25:00,176.34,176.42,176.2,176.38,71586.0,176.34,176.42,176.2,176.38,71586.0
2020-10-28 13:30:00,176.4,176.5,176.33,176.47,40042.0,176.4,176.5,176.33,176.47,40042.0
2020-10-28 13:35:00,176.46,176.61,176.44,176.61,43259.0,176.46,176.61,176.44,176.61,43259.0
2020-10-28 13:40:00,176.61,176.61,176.44,176.49,56673.0,176.61,176.61,176.44,176.49,56673.0
2020-10-28 13:45:00,176.49,176.5,176.43,176.45,20289.0,176.49,176.5,176.43,176.45,20289.0
2020-10-28 13:50:00,176.45,176.52,176.44,176.48,55798.0,176.45,176.52,176.44,176.48,55798.0
2020-10-28 13:55:00,176.48,176.57,176.44,176.53,34499.0,176.48,176.57,176.44,176.53,34499.0
2020-10-28 14:00:00,176.53,176.53,176.4,176.43,34323.0,176.53,176.53,176.4,176.43,34323.0
2020-10-28 14:05:00,176.44,176.53,176.42,176.44,46106.0,176.44,176.53,176.42,176.44,46106.0
2020-10-28 14:10:00,176.42,176.42,176.29,176.31,74448.0,176.42,176.42,176.29,176.31,74448.0
2020-10-28 14:15:00,176.29,176.31,176.18,176.26,119843.0,176.29,176.31,176.18,176.26,119843.0
2020-10-28 14:20:00,176.25,176.35,176.25,176.33,36138.0,176.25,176.35,176.25,176.33,36138.0
2020-10-28 14:25:00,176.34,176.4,176.27,176.27,61655.0,176.34,176.4,176.27,176.27,61655.0
2020-10-28 14:30:00,176.29,176.42,176.29,176.41,23250.0,176.29,176.42,176.29,176.41,23250.0
2020-10-28 14:35:00,176.4,176.4,176.26,176.3,25678.0,176.4,176.4,176.26,176.3,25678.0
2020-10-28 14:40:00,176.29,176.4,176.27,176.37,21389.0,176.29,176.4,176.27,176.37,21389.0
2020-10-28 14:45:00,176.37,176.38,176.24,176.24,33085.0,176.37,176.38,176.24,176.24,33085.0
2020-10-28 14:50:00,176.25,176.3,176.15,176.16,25854.0,176.25,176.3,176.15,176.16,25854.0
2020-10-28 14:55:00,176.17,176.31,176.15,176.15,22219.0,176.17,176.31,176.15,176.15,22219.0
2020-10-28 15:00:00,176.15,176.19,176.08,176.17,66612.0,176.15,176.19,176.08,176.17,66612.0
2020-10-28 15:05:00,176.16,176.23,176.14,176.18,24046.0,176.16,176.23,176.14,176.18,24046.0
2020-10-28 15:10:00,176.19,176.22,176.11,176.17,43183.0,176.19,176.22,176.11,176.17,43183.0
2020-10-28 15:15:00,176.17,176.21,176.16,176.17,46186.0,176.17,176.21,176.16,176.17,46186.0
2020-10-28 15:20:00,176.17,176.34,176.11,176.3,70711.0,176.17,176.34,176.11,176.3,70711.0
2020-10-28 15:25:00,176.28,176.31,176.19,176.21,88315.0,176.28,176.31,176.19,176.21,88315.0
2020-10-28 15:30:00,176.22,176.33,176.22,176.31,54943.0,176.22,176.33,176.22,176.31,54943.0
2020-10-28 15:35:00,176.31,176.35,176.25,176.26,58462.0,176.31,176.35,176.25,176.26,58462.0
2020-10-28 15:40:00,176.26,176.36,176.26,176.29,99101.0,176.26,176.36,176.26,176.29,99101.0
2020-10-28 15:45:00,176.29,176.37,176.25,176.26,118804.0,176.29,176.37,176.25,176.26,118804.0
2020-10-28 15:50:00,176.25,176.29,176.2,176.23,177257.0,176.25,176.29,176.2,176.23,177257.0
2020-10-28 15:55:00,176.23,176.24,176.07,176.13,449654.0,176.23,176.24,176.07,176.13,449654.0
2020-10-29 09:30:00,175.02,175.63,175.0,175.28,390450.0,175.02,175.63,175.0,175.28,390450.0
2020-10-29 09:35:00,175.27,175.4,175.02,175.09,192989.0,175.27,175.4,175.02,175.09,192989.0
2020-10-29 09:40:00,175.08,175.2,174.92,175.19,210314.0,175.08,175.2,174.92,175.19,210314.0
2020-10-29 09:45:00,175.16,175.27,174.91,174.99,198907.0,175.16,175.27,174.91,174.99,198907.0
2020-10-29 09:50:00,174.99,175.41,174.83,175.41,182120.0,174.99,175.41,174.83,175.41,182120.0
2020-10-29 09:55:00,175.42,175.91,175.35,175.67,163130.0,175.42,175.91,175.35,175.67,163130.0
2020-10-29 10:00:00,175.7,175.94,175.64,175.87,148338.0,175.7,175.94,175.64,175.87,148338.0
2020-10-29 10:05:00,175.87,175.88,175.59,175.66,86069.0,175.87,175.88,175.59,175.66,86069.0
2020-10-29 10:10:00,175.66,175.78,175.48,175.57,217465.0,175.66,175.78,175.48,175.57,217465.0
2020-10-29 10:15:00,175.59,175.76,175.49,175.7,127050.0,175.59,175.76,175.49,175.7,127050.0
2020-10-29 10:20:00,175.74,175.9,175.6,175.89,141775.0,175.74,175.9,175.6,175.89,141775.0
2020-10-29 10:25:00,175.87,176.11,175.83,175.91,184805.0,175.87,176.11,175.83,175.91,184805.0
2020-10-29 10:30:00,175.92,175.98,175.78,175.81,59803.0,175.92,175.98,175.78,175.81,59803.0
2020-10-29 10:35:00,175.81,176.0,175.71,175.99,92255.0,175.81,176.0,175.71,175.99,92255.0
2020-10-29 10:40:00,175.98,176.14,175.96,176.11,88693.0,175.98,176.14,175.96,176.11,88693.0
2020-10-29 10:45:00,176.12,176.12,175.75,175.82,77885.0,176.12,176.12,175.75,175.82,77885.0
2020-10-29 10:50:00,175.82,175.87,175.69,175.71,85789.0,175.82,175.87,175.69,175.71,85789.0
2020-10-29 10:55:00,175.7,175.89,175.61,175.88,76817.0,175.7,175.89,175.61,175.88,76817.0
2020-10-29 11:00:00,175.86,175.86,175.63,175.75,79580.0,175.86,175.86,175.63,175.75,79580.0
2020-10-29 11:05:00,175.76,175.82,175.56,175.57,64907.0,175.76,175.82,175.56,175.57,64907.0
2020-10-29 11:10:00,175.57,175.68,175.55,175.57,70730.0,175.57,175.68,175.55,175.57,70730.0
2020-10-29 11:15:00,175.59,175.72,175.58,175.7,46490.0,175.59,175.72,175.58,175.7,46490.0
2020-10-29 11:20:00,175.69,175.74,175.55,175.68,31470.0,175.69,175.74,175.55,175.68,31470.0
2020-10-29 11:25:00,175.67,175.67,175.4,175.45,52068.0,175.67,175.67,175.4,175.45,52068.0
2020-10-29 11:30:00,175.45,175.51,175.35,175.35,50905.0,175.45,175.51,175.35,175.35,50905.0
2020-10-29 11:35:00,175.35,175.36,175.22,175.34,79190.0,175.35,175.36,175.22,175.34,79190.0
2020-10-29 11:40:00,175.33,175.35,175.14,175.17,62117.0,175.33,175.35,175.14,175.17,62117.0
2020-10-29 11:45:00,175.17,175.33,175.1,175.31,73655.0,175.17,175.33,175.1,175.31,73655.0
2020-10-29 11:50:00,175.29,175.43,175.23,175.42,33910.0,175.29,175.43,175.23,175.42,33910.0
2020-10-29 11:55:00,175.41,175.53,175.29,175.3,40999.0,175.41,175.53,175.29,175.3,40999.0
2020-10-29 12:00:00,175.33,175.45,175.29,175.43,34667.0,175.33,175.45,175.29,175.43,34667.0
2020-10-29 12:05:00,175.41,175.68,175.41,175.63,39034.0,175.41,175.68,175.41,175.63,39034.0
2020-10-29 12:10:00,175.63,175.72,175.55,175.71,38995.0,175.63,175.72,175.55,175.71,38995.0
2020-10-29 12:15:00,175.7,175.72,175.51,175.53,43150.0,175.7,175.72,175.51,175.53,43150.0
2020-10-29 12:20:00,175.54,175.55,175.39,175.42,43971.0,175.54,175.55,175.39,175.42,43971.0
2020-10-29 12:25:00,175.43,175.48,175.34,175.42,35117.0,175.43,175.48,175.34,175.42,35117.0
2020-10-29 12:30:00,175.42,175.42,175.33,175.33,11444.0,175.42,175.42,175.33,175.33,11444.0
2020-10-29 12:35:00,175.35,175.52,175.35,175.52,13594.0,175.35,175.52,175.35,175.52,13594.0
2020-10-29 12:40:00,175.53,175.54,175.45,175.46,14984.0,175.53,175.54,175.45,175.46,14984.0
2020-10-29 12:45:00,175.46,175.52,175.43,175.52,20417.0,175.46,175.52,175.43,175.52,20417.0
2020-10-29 12:50:00,175.51,175.52,175.42,175.48,29074.0,175.51,175.52,175.42,175.48,29074.0
2020-10-29 12:55:00,175.48,175.48,175.35,175.37,16744.0,175.48,175.48,175.35,175.37,16744.0
2020-10-29 13:00:00,175.37,175.44,175.27,175.37,74149.0,175.37,175.44,175.27,175.37,74149.0
2020-10-29 13:05:00,175.35,175.35,175.24,175.25,31139.0,175.35,175.35,175.24,175.25,31139.0
2020-10-29 13:10:00,175.25,175.34,175.22,175.29,44811.0,175.25,175.34,175.22,175.29,44811.0
2020-10-29 13:15:00,175.28,175.3,175.22,175.23,105456.0,175.28,175.3,175.22,175.23,105456.0
2020-10-29 13:20:00,175.23,175.35,175.21,175.24,36672.0,175.23,175.35,175.21,175.24,36672.0
2020-10-29 13:25:00,175.24,175.33,175.21,175.28,74242.0,175.24,175.33,175.21,175.28,74242.0
2020-10-29 13:30:00,175.28,175.38,175.28,175.34,53531.0,175.28,175.38,175.28,175.34,53531.0
2020-10-29 13:35:00,175.34,175.35,175.28,175.3,26961.0,175.34,175.35,175.28,175.3,26961.0
2020-10-29 13:40:00,175.31,175.39,175.29,175.31,29319.0,175.31,175.39,175.29,175.31,29319.0
2020-10-29 13:45:00,175.29,175.31,175.23,175.26,35231.0,175.29,175.31,175.23,175.26,35231.0
2020-10-29 13:50:00,175.25,175.31,175.22,175.31,38513.0,175.25,175.31,175.22,175.31,38513.0
2020-10-29 13:55:00,175.3,175.32,175.22,175.29,50479.0,175.3,175.32,175.22,175.29,50479.0
2020-10-29 14:00:00,175.29,175.34,175.22,175.22,45568.0,175.29,175.34,175.22,175.22,45568.0
2020-10-29 14:05:00,175.22,175.31,175.16,175.27,79689.0,175.22,175.31,175.16,175.27,79689.0
2020-10-29 14:10:00,175.26,175.26,175.16,175.18,76715.0,175.26,175.26,175.16,175.18,76715.0
2020-10-29 14:15:00,175.18,175.23,175.14,175.16,25872.0,175.18,175.23,175.14,175.16,25872.0
2020-10-29 14:20:00,175.16,175.22,175.12,175.13,59451.0,175.16,175.22,175.12,175.13,59451.0
2020-10-29 14:25:00,175.14,175.29,175.13,175.29,47534.0,175.14,175.29,175.13,175.29,47534.0
2020-10-29 14:30:00,175.29,175.47,175.28,175.47,33217.0,175.29,175.47,175.28,175.47,33217.0
2020-10-29 14:35:00,175.47,175.48,175.38,175.41,37432.0,175.47,175.48,175.38,175.41,37432.0
2020-10-29 14:40:00,175.41,175.46,175.4,175.45,29218.0,175.41,175.46,175.4,175.45,29218.0
2020-10-29 14:45:00,175.45,175.45,175.33,175.37,69921.0,175.45,175.45,175.33,175.37,69921.0
2020-10-29 14:50:00,175.37,175.44,175.36,175.43,19869.0,175.37,175.44,175.36,175.43,19869.0
2020-10-29 14:55:00,175.43,175.5,175.43,175.43,50170.0,175.43,175.5,175.43,175.43,50170.0
2020-10-29 15:00:00,175.44,175.55,175.43,175.52,93192.0,175.44,175.55,175.43,175.52,93192.0
2020-10-29 15:05:00,175.53,175.6,175.51,175.56,36349.0,175.53,175.6,175.51,175.56,36349.0
2020-10-29 15:10:00,175.56,175.58,175.51,175.52,46734.0,175.56,175.58,175.51,175.52,46734.0
2020-10-29 15:15:00,175.53,175.54,175.4,175.44,55120.0,175.53,175.54,175.4,175.44,55120.0
2020-10-29 15:20:00,175.44,175.46,175.39,175.39,59769.0,175.44,175.46,175.39,175.39,59769.0
2020-10-29 15:25:00,175.39,175.48,175.39,175.44,56350.0,175.39,175.48,175.39,175.44,56350.0
2020-10-29 15:30:00,175.44,175.49,175.42,175.49,35327.0,175.44,175.49,175.42,175.49,35327.0
2020-10-29 15:35:00,175.49,175.49,175.43,175.47,38743.0,175.49,175.49,175.43,175.47,38743.0
2020-10-29 15:40:00,175.47,175.54,175.46,175.46,59347.0,175.47,175.54,175.46,175.46,59347.0
2020-10-29 15:45:00,175.46,175.57,175.46,175.52,68754.0,175.46,175.57,175.46,175.52,68754.0
2020-10-29 15:50:00,175.53,175.67,175.46,175.6,128530.0,175.53,175.67,175.46,175.6,128530.0
2020-10-29 15:55:00,175.59,175.61,175.41,175.41,280689.0,175.59,175.61,175.41,175.41,280689.0
2020-10-30 09:30:00,177.18,177.36,177.08,177.08,230754.0,177.18,177.36,177.08,177.08,230754.0
2020-10-30 09:35:00,177.08,177.18,176.94,177.14,123731.0,177.08,177.18,176.94,177.14,123731.0
2020-10-30 09:40:00,177.12,177.14,176.97,177.03,78990.0,177.12,177.14,176.97,177.03,78990.0
2020-10-30 09:45:00,177.02,177.09,176.82,176.9,156120.0,177.02,177.09,176.82,176.9,156120.0
2020-10-30 09:50:00,176.9,177.0,176.75,176.8,124348.0,176.9,177.0,176.75,176.8,124348.0
2020-10-30 09:55:00,176.81,177.0,176.81,176.91,83939.0,176.81,177.0,176.81,176.91,83939.0
2020-10-30 10:00:00,176.92,176.96,176.68,176.81,96384.0,176.92,176.96,176.68,176.81,96384.0
2020-10-30 10:05:00,176.8,176.83,176.62,176.64,109373.0,176.8,176.83,176.62,176.64,109373.0
2020-10-30 10:10:00,176.64,176.67,176.5,176.6,83291.0,176.64,176.67,176.5,176.6,83291.0
2020-10-30 10:15:00,176.62,176.63,176.5,176.57,74971.0,176.62,176.63,176.5,176.57,74971.0
2020-10-30 10:20:00,176.56,176.77,176.55,176.68,74315.0,176.56,176.77,176.55,176.68,74315.0
2020-10-30 10:25:00,176.66,176.78,176.55,176.66,122506.0,176.66,176.78,176.55,176.66,122506.0
2020-10-30 10:30:00,176.67,176.69,176.42,176.44,111293.0,176.67,176.69,176.42,176.44,111293.0
2020-10-30 10:35:00,176.44,176.55,176.35,176.47,128448.0,176.44,176.55,176.35,176.47,128448.0
2020-10-30 10:40:00,176.45,176.46,176.21,176.37,115917.0,176.45,176.46,176.21,176.37,115917.0
2020-10-30 10:45:00,176.38,176.42,176.22,176.33,106453.0,176.38,176.42,176.22,176.33,106453.0
2020-10-30 10:50:00,176.33,176.52,176.32,176.47,73493.0,176.33,176.52,176.32,176.47,73493.0
2020-10-30 10:55:00,176.48,176.51,176.35,176.39,42600.0,176.48,176.51,176.35,176.39,42600.0
2020-10-30 11:00:00,176.39,176.91,176.39,176.85,214014.0,176.39,176.91,176.39,176.85,214014.0
2020-10-30 11:05:00,176.82,176.82,176.54,176.57,56825.0,176.82,176.82,176.54,176.57,56825.0
2020-10-30 11:10:00,176.58,176.74,176.54,176.74,86677.0,176.58,176.74,176.54,176.74,86677.0
2020-10-30 11:15:00,176.72,176.79,176.54,176.55,44151.0,176.72,176.79,176.54,176.55,44151.0
2020-10-30 11:20:00,176.55,176.61,176.42,176.45,36072.0,176.55,176.61,176.42,176.45,36072.0
2020-10-30 11:25:00,176.46,176.47,176.03,176.18,102725.0,176.46,176.47,176.03,176.18,102725.0
2020-10-30 11:30:00,176.18,176.2,175.99,176.14,65916.0,176.18,176.2,175.99,176.14,65916.0
2020-10-30 11:35:00,176.14,176.19,176.07,176.1,58361.0,176.14,176.19,176.07,176.1,58361.0
2020-10-30 11:40:00,176.1,176.12,175.95,176.08,72300.0,176.1,176.12,175.95,176.08,72300.0
2020-10-30 11:45:00,176.08,176.32,176.03,176.32,33907.0,176.08,176.32,176.03,176.32,33907.0
2020-10-30 11:50:00,176.31,176.44,176.3,176.42,44865.0,176.31,176.44,176.3,176.42,44865.0
2020-10-30 11:55:00,176.41,176.44,176.3,176.38,64718.0,176.41,176.44,176.3,176.38,64718.0
2020-10-30 12:00:00,176.37,176.61,176.37,176.58,92985.0,176.37,176.61,176.37,176.58,92985.0
2020-10-30 12:05:00,176.59,176.63,176.48,176.57,27647.0,176.59,176.63,176.48,176.57,27647.0
2020-10-30 12:10:00,176.59,176.59,176.49,176.52,73924.0,176.59,176.59,176.49,176.52,73924.0
2020-10-30 12:15:00,176.51,176.54,176.48,176.51,43524.0,176.51,176.54,176.48,176.51,43524.0
2020-10-30 12:20:00,176.52,176.54,176.5,176.53,23777.0,176.52,176.54,176.5,176.53,23777.0
2020-10-30 12:25:00,176.51,176.69,176.44,176.69,48967.0,176.51,176.69,176.44,176.69,48967.0
2020-10-30 12:30:00,176.69,176.69,176.41,176.43,50162.0,176.69,176.69,176.41,176.43,50162.0
2020-10-30 12:35:00,176.44,176.49,176.37,176.45,22546.0,176.44,176.49,176.37,176.45,22546.0
2020-10-30 12:40:00,176.44,176.46,176.41,176.42,15818.0,176.44,176.46,176.41,176.42,15818.0
2020-10-30 12:45:00,176.41,176.57,176.41,176.54,24263.0,176.41,176.57,176.41,176.54,24263.0
2020-10-30 12:50:00,176.52,176.61,176.5,176.59,59412.0,176.52,176.61,176.5,176.59,59412.0
2020-10-30 12:55:00,176.59,176.63,176.53,176.6,17106.0,176.59,176.63,176.53,176.6,17106.0
2020-10-30 13:00:00,176.6,176.61,176.45,176.45,67888.0,176.6,176.61,176.45,176.45,67888.0
2020-10-30 13:05:00,176.45,176.47,176.31,176.32,50645.0,176.45,176.47,176.31,176.32,50645.0
2020-10-30 13:10:00,176.32,176.4,176.32,176.4,24871.0,176.32,176.4,176.32,176.4,24871.0
2020-10-30 13:15:00,176.39,176.46,176.36,176.45,21016.0,176.39,176.46,176.36,176.45,21016.0
2020-10-30 13:20:00,176.44,176.45,176.35,176.35,23249.0,176.44,176.45,176.35,176.35,23249.0
2020-10-30 13:25:00,176.39,176.48,176.31,176.43,40676.0,176.39,176.48,176.31,176.43,40676.0
2020-10-30 13:30:00,176.43,176.45,176.27,176.33,40469.0,176.43,176.45,176.27,176.33,40469.0
2020-10-30 13:35:00,176.32,176.36,176.22,176.26,25930.0,176.32,176.36,176.22,176.26,25930.0
2020-10-30 13:40:00,176.26,176.28,176.22,176.28,22924.0,176.26,176.28,176.22,176.28,22924.0
2020-10-30 13:45:00,176.3,176.34,176.24,176.33,22505.0,176.3,176.34,176.24,176.33,22505.0
2020-10-30 13:50:00,176.34,176.4,176.32,176.39,19916.0,176.34,176.4,176.32,176.39,19916.0
2020-10-30 13:55:00,176.4,176.43,176.39,176.41,19851.0,176.4,176.43,176.39,176.41,19851.0
2020-10-30 14:00:00,176.41,176.47,176.37,176.46,26639.0,176.41,176.47,176.37,176.46,26639.0
2020-10-30 14:05:00,176.46,176.57,176.45,176.56,44753.0,176.46,176.57,176.45,176.56,44753.0
2020-10-30 14:10:00,176.56,176.58,176.46,176.5,64985.0,176.56,176.58,176.46,176.5,64985.0
2020-10-30 14:15:00,176.49,176.55,176.48,176.53,44965.0,176.49,176.55,176.48,176.53,44965.0
2020-10-30 14:20:00,176.52,176.56,176.48,176.5,145341.0,176.52,176.56,176.48,176.5,145341.0
2020-10-30 14:25:00,176.51,176.53,176.41,176.42,49828.0,176.51,176.53,176.41,176.42,49828.0
2020-10-30 14:30:00,176.42,176.43,176.37,176.43,49329.0,176.42,176.43,176.37,176.43,49329.0
2020-10-30 14:35:00,176.43,176.51,176.39,176.5,38430.0,176.43,176.51,176.39,176.5,38430.0
2020-10-30 14:40:00,176.5,176.51,176.44,176.49,26630.0,176.5,176.51,176.44,176.49,26630.0
2020-10-30 14:45:00,176.49,176.59,176.48,176.59,112235.0,176.49,176.59,176.48,176.59,112235.0
2020-10-30 14:50:00,176.58,176.59,176.56,176.58,52742.0,176.58,176.59,176.56,176.58,52742.0
2020-10-30 14:55:00,176.57,176.58,176.39,176.42,156377.0,176.57,176.58,176.39,176.42,156377.0
2020-10-30 15:00:00,176.42,176.45,176.28,176.33,197659.0,176.42,176.45,176.28,176.33,197659.0
2020-10-30 15:05:00,176.33,176.35,176.26,176.31,76996.0,176.33,176.35,176.26,176.31,76996.0
2020-10-30 15:10:00,176.32,176.42,176.3,176.41,65015.0,176.32,176.42,176.3,176.41,65015.0
2020-10-30 15:15:00,176.4,176.45,176.37,176.43,43336.0,176.4,176.45,176.37,176.43,43336.0
2020-10-30 15:20:00,176.42,176.5,176.41,176.47,68154.0,176.42,176.5,176.41,176.47,68154.0
2020-10-30 15:25:00,176.48,176.52,176.43,176.44,137567.0,176.48,176.52,176.43,176.44,137567.0
2020-10-30 15:30:00,176.44,176.47,176.4,176.45,76278.0,176.44,176.47,176.4,176.45,76278.0
2020-10-30 15:35:00,176.46,176.46,176.35,176.38,73006.0,176.46,176.46,176.35,176.38,73006.0
2020-10-30 15:40:00,176.38,176.41,176.35,176.4,65439.0,176.38,176.41,176.35,176.4,65439.0
2020-10-30 15:45:00,176.4,176.44,176.35,176.36,73510.0,176.4,176.44,176.35,176.36,73510.0
2020-10-30 15:50:00,176.35,176.39,176.23,176.24,129403.0,176.35,176.39,176.23,176.24,129403.0
2020-10-30 15:55:00,176.23,176.29,176.19,176.2,215095.0,176.23,176.29,176.19,176.2,215095.0
2020-11-02 09:30:00,177.45,177.57,177.34,177.38,204055.0,177.45,177.57,177.34,177.38,204055.0
2020-11-02 09:35:00,177.39,177.5,177.24,177.46,109308.0,177.39,177.5,177.24,177.46,109308.0
2020-11-02 09:40:00,177.48,177.59,177.34,177.4,89334.0,177.48,177.59,177.34,177.4,89334.0
2020-11-02 09:45:00,177.43,177.52,177.19,177.25,79413.0,177.43,177.52,177.19,177.25,79413.0
2020-11-02 09:50:00,177.26,177.45,177.21,177.41,48986.0,177.26,177.45,177.21,177.41,48986.0
2020-11-02 09:55:00,177.44,177.46,177.26,177.37,63491.0,177.44,177.46,177.26,177.37,63491.0
2020-11-02 10:00:00,177.35,177.38,177.19,177.26,68303.0,177.35,177.38,177.19,177.26,68303.0
2020-11-02 10:05:00,177.22,177.36,177.14,177.34,59525.0,177.22,177.36,177.14,177.34,59525.0
2020-11-02 10:10:00,177.35,177.45,177.33,177.41,52636.0,177.35,177.45,177.33,177.41,52636.0
2020-11-02 10:15:00,177.41,177.5,177.34,177.49,53920.0,177.41,177.5,177.34,177.49,53920.0
2020-11-02 10:20:00,177.46,177.46,177.37,177.46,35875.0,177.46,177.46,177.37,177.46,35875.0
2020-11-02 10:25:00,177.46,177.46,177.26,177.34,29020.0,177.46,177.46,177.26,177.34,29020.0
2020-11-02 10:30:00,177.35,177.4,177.25,177.31,170605.0,177.35,177.4,177.25,177.31,170605.0
2020-11-02 10:35:00,177.33,177.33,177.13,177.28,166682.0,177.33,177.33,177.13,177.28,166682.0
2020-11-02 10:40:00,177.29,177.41,177.27,177.37,61872.0,177.29,177.41,177.27,177.37,61872.0
2020-11-02 10:45:00,177.35,177.51,177.34,177.45,99809.0,177.35,177.51,177.34,177.45,99809.0
2020-11-02 10:50:00,177.44,177.59,177.38,177.59,52816.0,177.44,177.59,177.38,177.59,52816.0
2020-11-02 10:55:00,177.59,177.59,177.48,177.49,55742.0,177.59,177.59,177.48,177.49,55742.0
2020-11-02 11:00:00,177.49,177.61,177.49,177.59,123457.0,177.49,177.61,177.49,177.59,123457.0
2020-11-02 11:05:00,177.59,177.84,177.56,177.79,114204.0,177.59,177.84,177.56,177.79,114204.0
2020-11-02 11:10:00,177.79,177.83,177.73,177.78,48168.0,177.79,177.83,177.73,177.78,48168.0
2020-11-02 11:15:00,177.78,177.8,177.57,177.6,35019.0,177.78,177.8,177.57,177.6,35019.0
2020-11-02 11:20:00,177.57,177.57,177.39,177.43,64747.0,177.57,177.57,177.39,177.43,64747.0
2020-11-02 11:25:00,177.4,177.5,177.4,177.49,44753.0,177.4,177.5,177.4,177.49,44753.0
2020-11-02 11:30:00,177.49,177.55,177.47,177.53,45565.0,177.49,177.55,177.47,177.53,45565.0
2020-11-02 11:35:00,177.52,177.55,177.45,177.45,24137.0,177.52,177.55,177.45,177.45,24137.0
2020-11-02 11:40:00,177.46,177.59,177.46,177.57,21637.0,177.46,177.59,177.46,177.57,21637.0
2020-11-02 11:45:00,177.62,177.71,177.62,177.69,200689.0,177.62,177.71,177.62,177.69,200689.0
2020-11-02 11:50:00,177.65,177.71,177.6,177.65,102586.0,177.65,177.71,177.6,177.65,102586.0
2020-11-02 11:55:00,177.65,177.72,177.61,177.68,49216.0,177.65,177.72,177.61,177.68,49216.0
2020-11-02 12:00:00,177.67,177.68,177.53,177.62,88274.0,177.67,177.68,177.53,177.62,88274.0
2020-11-02 12:05:00,177.62,177.64,177.56,177.64,23951.0,177.62,177.64,177.56,177.64,23951.0
2020-11-02 12:10:00,177.65,177.66,177.6,177.64,18067.0,177.65,177.66,177.6,177.64,18067.0
2020-11-02 12:15:00,177.63,177.69,177.62,177.68,55315.0,177.63,177.69,177.62,177.68,55315.0
2020-11-02 12:20:00,177.68,177.74,177.67,177.71,55598.0,177.68,177.74,177.67,177.71,55598.0
2020-11-02 12:25:00,177.71,177.75,177.67,177.74,65729.0,177.71,177.75,177.67,177.74,65729.0
2020-11-02 12:30:00,177.75,177.81,177.71,177.81,159429.0,177.75,177.81,177.71,177.81,159429.0
2020-11-02 12:35:00,177.81,177.82,177.71,177.72,107549.0,177.81,177.82,177.71,177.72,107549.0
2020-11-02 12:40:00,177.72,177.81,177.7,177.78,93096.0,177.72,177.81,177.7,177.78,93096.0
2020-11-02 12:45:00,177.78,177.79,177.71,177.78,64227.0,177.78,177.79,177.71,177.78,64227.0
2020-11-02 12:50:00,177.78,177.82,177.73,177.76,77053.0,177.78,177.82,177.73,177.76,77053.0
2020-11-02 12:55:00,177.75,177.79,177.65,177.7,136935.0,177.75,177.79,177.65,177.7,136935.0
2020-11-02 13:00:00,177.71,177.72,177.65,177.7,64164.0,177.71,177.72,177.65,177.7,64164.0
2020-11-02 13:05:00,177.69,177.7,177.61,177.67,58286.0,177.69,177.7,177.61,177.67,58286.0
2020-11-02 13:10:00,177.67,177.74,177.65,177.74,31023.0,177.67,177.74,177.65,177.74,31023.0
2020-11-02 13:15:00,177.73,177.75,177.62,177.64,28115.0,177.73,177.75,177.62,177.64,28115.0
2020-11-02 13:20:00,177.63,177.64,177.54,177.55,54514.0,177.63,177.64,177.54,177.55,54514.0
2020-11-02 13:25:00,177.54,177.59,177.51,177.57,57247.0,177.54,177.59,177.51,177.57,57247.0
2020-11-02 13:30:00,177.59,177.68,177.53,177.67,45282.0,177.59,177.68,177.53,177.67,45282.0
2020-11-02 13:35:00,177.67,177.68,177.59,177.64,22363.0,177.67,177.68,177.59,177.64,22363.0
2020-11-02 13:40:00,177.64,177.75,177.64,177.73,26427.0,177.64,177.75,177.64,177.73,26427.0
2020-11-02 13:45:00,177.73,177.75,177.67,177.68,59503.0,177.73,177.75,177.67,177.68,59503.0
2020-11-02 13:50:00,177.67,177.72,177.62,177.65,50928.0,177.67,177.72,177.62,177.65,50928.0
2020-11-02 13:55:00,177.64,177.67,177.6,177.61,50721.0,177.64,177.67,177.6,177.61,50721.0
2020-11-02 14:00:00,177.61,177.64,177.59,177.64,34268.0,177.61,177.64,177.59,177.64,34268.0
2020-11-02 14:05:00,177.64,177.71,177.62,177.63,33539.0,177.64,177.71,177.62,177.63,33539.0
2020-11-02 14:10:00,177.63,177.7,177.62,177.7,76633.0,177.63,177.7,177.62,177.7,76633.0
2020-11-02 14:15:00,177.69,177.7,177.65,177.68,29746.0,177.69,177.7,177.65,177.68,29746.0
2020-11-02 14:20:00,177.68,177.81,177.68,177.8,35105.0,177.68,177.81,177.68,177.8,35105.0
2020-11-02 14:25:00,177.8,177.84,177.79,177.81,45936.0,177.8,177.84,177.79,177.81,45936.0
2020-11-02 14:30:00,177.82,177.85,177.79,177.82,48506.0,177.82,177.85,177.79,177.82,48506.0
2020-11-02 14:35:00,177.83,177.85,177.81,177.83,25975.0,177.83,177.85,177.81,177.83,25975.0
2020-11-02 14:40:00,177.82,177.85,177.78,177.84,50760.0,177.82,177.85,177.78,177.84,50760.0
2020-11-02 14:45:00,177.84,177.87,177.81,177.83,46781.0,177.84,177.87,177.81,177.83,46781.0
2020-11-02 14:50:00,177.83,177.83,177.74,177.77,29188.0,177.83,177.83,177.74,177.77,29188.0
2020-11-02 14:55:00,177.76,177.8,177.74,177.78,30288.0,177.76,177.8,177.74,177.78,30288.0
2020-11-02 15:00:00,177.78,177.84,177.77,177.81,63813.0,177.78,177.84,177.77,177.81,63813.0
2020-11-02 15:05:00,177.8,177.81,177.73,177.76,100802.0,177.8,177.81,177.73,177.76,100802.0
2020-11-02 15:10:00,177.76,177.84,177.75,177.82,31045.0,177.76,177.84,177.75,177.82,31045.0
2020-11-02 15:15:00,177.83,177.89,177.81,177.83,47429.0,177.83,177.89,177.81,177.83,47429.0
2020-11-02 15:20:00,177.83,177.84,177.81,177.83,64976.0,177.83,177.84,177.81,177.83,64976.0
2020-11-02 15:25:00,177.84,177.84,177.78,177.81,42010.0,177.84,177.84,177.78,177.81,42010.0
2020-11-02 15:30:00,177.81,177.85,177.79,177.81,75813.0,177.81,177.85,177.79,177.81,75813.0
2020-11-02 15:35:00,177.81,177.83,177.74,177.77,78632.0,177.81,177.83,177.74,177.77,78632.0
2020-11-02 15:40:00,177.78,177.84,177.77,177.83,60544.0,177.78,177.84,177.77,177.83,60544.0
2020-11-02 15:45:00,177.83,177.89,177.81,177.89,80248.0,177.83,177.89,177.81,177.89,80248.0
2020-11-02 15:50:00,177.89,177.92,177.86,177.91,106772.0,177.89,177.92,177.86,177.91,106772.0
2020-11-02 15:55:00,177.91,177.93,177.87,177.9,185415.0,177.91,177.93,177.87,177.9,185415.0
2020-11-03 09:30:00,178.95,179.04,178.77,178.84,214565.0,178.95,179.04,178.77,178.84,214565.0
2020-11-03 09:35:00,178.84,178.91,178.65,178.72,84165.0,178.84,178.91,178.65,178.72,84165.0
2020-11-03 09:40:00,178.75,178.8,178.65,178.74,42872.0,178.75,178.8,178.65,178.74,42872.0
2020-11-03 09:45:00,178.76,178.82,178.54,178.55,104649.0,178.76,178.82,178.54,178.55,104649.0
2020-11-03 09:50:00,178.56,178.67,178.5,178.52,104395.0,178.56,178.67,178.5,178.52,104395.0
2020-11-03 09:55:00,178.51,178.58,178.3,178.37,236287.0,178.51,178.58,178.3,178.37,236287.0
2020-11-03 10:00:00,178.36,178.99,178.35,178.95,298279.0,178.36,178.99,178.35,178.95,298279.0
2020-11-03 10:05:00,178.95,179.07,178.91,178.99,100714.0,178.95,179.07,178.91,178.99,100714.0
2020-11-03 10:10:00,178.99,179.1,178.85,178.87,76899.0,178.99,179.1,178.85,178.87,76899.0
2020-11-03 10:15:00,178.88,178.94,178.81,178.88,85736.0,178.88,178.94,178.81,178.88,85736.0
2020-11-03 10:20:00,178.87,178.9,178.71,178.71,61711.0,178.87,178.9,178.71,178.71,61711.0
2020-11-03 10:25:00,178.7,178.7,178.56,178.59,61917.0,178.7,178.7,178.56,178.59,61917.0
2020-11-03 10:30:00,178.57,178.77,178.56,178.76,79836.0,178.57,178.77,178.56,178.76,79836.0
2020-11-03 10:35:00,178.78,179.18,178.77,179.13,149987.0,178.78,179.18,178.77,179.13,149987.0
2020-11-03 10:40:00,179.11,179.12,179.01,179.08,46577.0,179.11,179.12,179.01,179.08,46577.0
2020-11-03 10:45:00,179.07,179.1,178.99,179.07,96070.0,179.07,179.1,178.99,179.07,96070.0
2020-11-03 10:50:00,179.07,179.18,179.06,179.09,60023.0,179.07,179.18,179.06,179.09,60023.0
2020-11-03 10:55:00,179.1,179.15,178.99,179.0,26082.0,179.1,179.15,178.99,179.0,26082.0
2020-11-03 11:00:00,179.0,179.05,178.91,178.91,41594.0,179.0,179.05,178.91,178.91,41594.0
2020-11-03 11:05:00,178.93,178.98,178.83,178.94,56432.0,178.93,178.98,178.83,178.94,56432.0
2020-11-03 11:10:00,178.92,178.92,178.75,178.75,96700.0,178.92,178.92,178.75,178.75,96700.0
2020-11-03 11:15:00,178.75,178.79,178.69,178.75,61247.0,178.75,178.79,178.69,178.75,61247.0
2020-11-03 11:20:00,178.75,178.86,178.71,178.86,84504.0,178.75,178.86,178.71,178.86,84504.0
2020-11-03 11:25:00,178.87,178.94,178.83,178.88,78298.0,178.87,178.94,178.83,178.88,78298.0
2020-11-03 11:30:00,178.87,178.93,178.84,178.84,54931.0,178.87,178.93,178.84,178.84,54931.0
2020-11-03 11:35:00,178.85,178.91,178.82,178.91,38571.0,178.85,178.91,178.82,178.91,38571.0
2020-11-03 11:40:00,178.91,179.02,178.9,178.99,38450.0,178.91,179.02,178.9,178.99,38450.0
2020-11-03 11:45:00,178.98,178.99,178.9,178.91,34527.0,178.98,178.99,178.9,178.91,34527.0
2020-11-03 11:50:00,178.9,178.93,178.88,178.89,21464.0,178.9,178.93,178.88,178.89,21464.0
2020-11-03 11:55:00,178.88,178.93,178.85,178.9,74908.0,178.88,178.93,178.85,178.9,74908.0
2020-11-03 12:00:00,178.92,178.99,178.92,178.96,118941.0,178.92,178.99,178.92,178.96,118941.0
2020-11-03 12:05:00,178.96,178.98,178.88,178.98,11099.0,178.96,178.98,178.88,178.98,11099.0
2020-11-03 12:10:00,178.98,179.09,178.96,179.05,21645.0,178.98,179.09,178.96,179.05,21645.0
2020-11-03 12:15:00,179.04,179.06,178.96,179.01,24392.0,179.04,179.06,178.96,179.01,24392.0
2020-11-03 12:20:00,179.03,179.1,179.01,179.07,40076.0,179.03,179.1,179.01,179.07,40076.0
2020-11-03 12:25:00,179.06,179.16,179.03,179.13,24900.0,179.06,179.16,179.03,179.13,24900.0
2020-11-03 12:30:00,179.13,179.13,179.05,179.07,14990.0,179.13,179.13,179.05,179.07,14990.0
2020-11-03 12:35:00,179.07,179.11,179.07,179.09,50236.0,179.07,179.11,179.07,179.09,50236.0
2020-11-03 12:40:00,179.09,179.16,179.08,179.14,29121.0,179.09,179.16,179.08,179.14,29121.0
2020-11-03 12:45:00,179.15,179.16,179.08,179.13,101673.0,179.15,179.16,179.08,179.13,101673.0
2020-11-03 12:50:00,179.14,179.39,179.13,179.25,386592.0,179.14,179.39,179.13,179.25,386592.0
2020-11-03 12:55:00,179.24,179.33,179.09,179.19,224262.0,179.24,179.33,179.09,179.19,224262.0
2020-11-03 13:00:00,179.18,179.31,179.15,179.16,108427.0,179.18,179.31,179.15,179.16,108427.0
2020-11-03 13:05:00,179.15,179.2,179.09,179.18,57566.0,179.15,179.2,179.09,179.18,57566.0
2020-11-03 13:10:00,179.18,179.27,179.18,179.18,30274.0,179.18,179.27,179.18,179.18,30274.0
2020-11-03 13:15:00,179.2,179.26,179.2,179.25,40425.0,179.2,179.26,179.2,179.25,40425.0
2020-11-03 13:20:00,179.25,179.31,179.21,179.3,83298.0,179.25,179.31,179.21,179.3,83298.0
2020-11-03 13:25:00,179.29,179.32,179.16,179.21,66395.0,179.29,179.32,179.16,179.21,66395.0
2020-11-03 13:30:00,179.21,179.27,179.14,179.15,77601.0,179.21,179.27,179.14,179.15,77601.0
2020-11-03 13:35:00,179.16,179.2,179.05,179.1,39740.0,179.16,179.2,179.05,179.1,39740.0
2020-11-03 13:40:00,179.09,179.19,179.08,179.16,22878.0,179.09,179.19,179.08,179.16,22878.0
2020-11-03 13:45:00,179.16,179.16,179.07,179.07,38065.0,179.16,179.16,179.07,179.07,38065.0
2020-11-03 13:50:00,179.1,179.15,179.07,179.08,25951.0,179.1,179.15,179.07,179.08,25951.0
2020-11-03 13:55:00,179.06,179.08,178.87,178.9,43873.0,179.06,179.08,178.87,178.9,43873.0
2020-11-03 14:00:00,178.88,178.95,178.87,178.91,57701.0,178.88,178.95,178.87,178.91,57701.0
2020-11-03 14:05:00,178.91,178.92,178.74,178.84,99010.0,178.91,178.92,178.74,178.84,99010.0
2020-11-03 14:10:00,178.87,178.96,178.87,178.92,66984.0,178.87,178.96,178.87,178.92,66984.0
2020-11-03 14:15:00,178.93,178.94,178.84,178.89,36484.0,178.93,178.94,178.84,178.89,36484.0
2020-11-03 14:20:00,178.88,178.97,178.88,178.93,25354.0,178.88,178.97,178.88,178.93,25354.0
2020-11-03 14:25:00,178.92,178.95,178.89,178.9,53057.0,178.92,178.95,178.89,178.9,53057.0
2020-11-03 14:30:00,178.9,179.02,178.88,179.01,44665.0,178.9,179.02,178.88,179.01,44665.0
2020-11-03 14:35:00,179.0,179.0,178.89,178.92,31549.0,179.0,179.0,178.89,178.92,31549.0
2020-11-03 14:40:00,178.91,179.01,178.91,179.0,51482.0,178.91,179.01,178.91,179.0,51482.0
2020-11-03 14:45:00,179.0,179.0,178.94,179.0,44076.0,179.0,179.0,178.94,179.0,44076.0
2020-11-03 14:50:00,178.99,179.02,178.96,178.98,61458.0,178.99,179.02,178.96,178.98,61458.0
2020-11-03 14:55:00,178.97,179.05,178.93,178.98,65598.0,178.97,179.05,178.93,178.98,65598.0
2020-11-03 15:00:00,178.98,179.01,178.92,178.99,46240.0,178.98,179.01,178.92,178.99,46240.0
2020-11-03 15:05:00,178.99,179.04,178.99,179.03,34268.0,178.99,179.04,178.99,179.03,34268.0
2020-11-03 15:10:00,179.02,179.04,178.99,179.0,46732.0,179.02,179.04,178.99,179.0,46732.0
2020-11-03 15:15:00,179.0,179.02,178.97,179.0,86620.0,179.0,179.02,178.97,179.0,86620.0
2020-11-03 15:20:00,179.0,179.01,178.9,178.99,98143.0,179.0,179.01,178.9,178.99,98143.0
2020-11-03 15:25:00,178.99,179.04,178.98,179.0,105722.0,178.99,179.04,178.98,179.0,105722.0
2020-11-03 15:30:00,179.0,179.01,178.96,178.99,61514.0,179.0,179.01,178.96,178.99,61514.0
2020-11-03 15:35:00,178.98,179.02,178.95,178.96,88898.0,178.98,179.02,178.95,178.96,88898.0
2020-11-03 15:40:00,178.96,179.01,178.94,178.97,89860.0,178.96,179.01,178.94,178.97,89860.0
2020-11-03 15:45:00,178.97,179.01,178.97,178.99,82822.0,178.97,179.01,178.97,178.99,82822.0
2020-11-03 15:50:00,178.99,179.01,178.94,178.96,145284.0,178.99,179.01,178.94,178.96,145284.0
2020-11-03 15:55:00,178.95,178.96,178.85,178.92,224490.0,178.95,178.96,178.85,178.92,224490.0
2020-11-04 09:30:00,178.93,179.08,178.88,178.93,353897.0,178.93,179.08,178.88,178.93,353897.0
2020-11-04 09:35:00,178.92,179.07,178.4,178.49,371047.0,178.92,179.07,178.4,178.49,371047.0
2020-11-04 09:40:00,178.49,178.52,178.21,178.38,268058.0,178.49,178.52,178.21,178.38,268058.0
2020-11-04 09:45:00,178.35,178.35,178.13,178.17,402785.0,178.35,178.35,178.13,178.17,402785.0
2020-11-04 09:50:00,178.19,178.21,177.94,178.13,157988.0,178.19,178.21,177.94,178.13,157988.0
2020-11-04 09:55:00,178.11,179.1,178.02,178.58,223508.0,178.11,179.1,178.02,178.58,223508.0
2020-11-04 10:00:00,178.56,178.65,178.33,178.62,164627.0,178.56,178.65,178.33,178.62,164627.0
2020-11-04 10:05:00,178.61,178.66,178.32,178.37,116598.0,178.61,178.66,178.32,178.37,116598.0
2020-11-04 10:10:00,178.38,178.71,178.38,178.6,74002.0,178.38,178.71,178.38,178.6,74002.0
2020-11-04 10:15:00,178.61,178.8,178.61,178.77,108541.0,178.61,178.8,178.61,178.77,108541.0
2020-11-04 10:20:00,178.77,178.98,178.7,178.96,116089.0,178.77,178.98,178.7,178.96,116089.0
2020-11-04 10:25:00,178.97,179.05,178.84,178.87,135177.0,178.97,179.05,178.84,178.87,135177.0
2020-11-04 10:30:00,178.87,179.15,178.85,179.14,275590.0,178.87,179.15,178.85,179.14,275590.0
2020-11-04 10:35:00,179.14,179.19,178.77,178.78,231193.0,179.14,179.19,178.77,178.78,231193.0
2020-11-04 10:40:00,178.76,178.87,178.71,178.8,150966.0,178.76,178.87,178.71,178.8,150966.0
2020-11-04 10:45:00,178.81,178.85,178.54,178.58,154146.0,178.81,178.85,178.54,178.58,154146.0
2020-11-04 10:50:00,178.58,178.58,178.31,178.39,152946.0,178.58,178.58,178.31,178.39,152946.0
2020-11-04 10:55:00,178.4,178.6,178.4,178.53,137799.0,178.4,178.6,178.4,178.53,137799.0
2020-11-04 11:00:00,178.52,178.58,178.43,178.44,108234.0,178.52,178.58,178.43,178.44,108234.0
2020-11-04 11:05:00,178.43,178.45,178.17,178.19,138378.0,178.43,178.45,178.17,178.19,138378.0
2020-11-04 11:10:00,178.19,178.28,178.15,178.23,90033.0,178.19,178.28,178.15,178.23,90033.0
2020-11-04 11:15:00,178.24,178.42,178.17,178.34,137134.0,178.24,178.42,178.17,178.34,137134.0
2020-11-04 11:20:00,178.35,178.5,178.31,178.45,101085.0,178.35,178.5,178.31,178.45,101085.0
2020-11-04 11:25:00,178.43,178.51,178.4,178.44,66614.0,178.43,178.51,178.4,178.44,66614.0
2020-11-04 11:30:00,178.45,178.48,178.19,178.25,160156.0,178.45,178.48,178.19,178.25,160156.0
2020-11-04 11:35:00,178.25,178.42,178.25,178.36,66797.0,178.25,178.42,178.25,178.36,66797.0
2020-11-04 11:40:00,178.35,178.38,178.21,178.27,108196.0,178.35,178.38,178.21,178.27,108196.0
2020-11-04 11:45:00,178.28,178.43,178.15,178.42,58443.0,178.28,178.43,178.15,178.42,58443.0
2020-11-04 11:50:00,178.41,178.54,178.41,178.47,65631.0,178.41,178.54,178.41,178.47,65631.0
2020-11-04 11:55:00,178.44,178.57,178.36,178.45,125215.0,178.44,178.57,178.36,178.45,125215.0
2020-11-04 12:00:00,178.45,178.58,178.26,178.26,56167.0,178.45,178.58,178.26,178.26,56167.0
2020-11-04 12:05:00,178.26,178.28,178.15,178.21,47341.0,178.26,178.28,178.15,178.21,47341.0
2020-11-04 12:10:00,178.2,178.23,177.89,177.93,107199.0,178.2,178.23,177.89,177.93,107199.0
2020-11-04 12:15:00,177.91,177.94,177.66,177.77,119928.0,177.91,177.94,177.66,177.77,119928.0
2020-11-04 12:20:00,177.77,177.88,177.68,177.84,164010.0,177.77,177.88,177.68,177.84,164010.0
2020-11-04 12:25:00,177.83,177.91,177.81,177.89,135731.0,177.83,177.91,177.81,177.89,135731.0
2020-11-04 12:30:00,177.87,178.0,177.75,177.99,77902.0,177.87,178.0,177.75,177.99,77902.0
2020-11-04 12:35:00,177.99,178.02,177.89,177.91,102330.0,177.99,178.02,177.89,177.91,102330.0
2020-11-04 12:40:00,177.9,177.92,177.81,177.82,51061.0,177.9,177.92,177.81,177.82,51061.0
2020-11-04 12:45:00,177.81,177.84,177.69,177.76,66250.0,177.81,177.84,177.69,177.76,66250.0
2020-11-04 12:50:00,177.77,177.8,177.66,177.77,52869.0,177.77,177.8,177.66,177.77,52869.0
2020-11-04 12:55:00,177.77,177.83,177.73,177.79,64593.0,177.77,177.83,177.73,177.79,64593.0
2020-11-04 13:00:00,177.79,177.84,177.66,177.69,51635.0,177.79,177.84,177.66,177.69,51635.0
2020-11-04 13:05:00,177.68,177.86,177.66,177.84,66829.0,177.68,177.86,177.66,177.84,66829.0
2020-11-04 13:10:00,177.84,177.87,177.74,177.85,88357.0,177.84,177.87,177.74,177.85,88357.0
2020-11-04 13:15:00,177.83,177.86,177.77,177.84,29521.0,177.83,177.86,177.77,177.84,29521.0
2020-11-04 13:20:00,177.83,177.85,177.73,177.74,48039.0,177.83,177.85,177.73,177.74,48039.0
2020-11-04 13:25:00,177.74,177.95,177.71,177.94,34218.0,177.74,177.95,177.71,177.94,34218.0
2020-11-04 13:30:00,177.93,178.1,177.92,178.03,124396.0,177.93,178.1,177.92,178.03,124396.0
2020-11-04 13:35:00,178.02,178.11,178.01,178.1,97991.0,178.02,178.11,178.01,178.1,97991.0
2020-11-04 13:40:00,178.1,178.1,177.86,177.93,48827.0,178.1,178.1,177.86,177.93,48827.0
2020-11-04 13:45:00,177.93,178.0,177.92,177.96,27116.0,177.93,178.0,177.92,177.96,27116.0
2020-11-04 13:50:00,177.95,178.07,177.93,178.06,35090.0,177.95,178.07,177.93,178.06,35090.0
2020-11-04 13:55:00,178.07,178.16,178.03,178.16,66018.0,178.07,178.16,178.03,178.16,66018.0
2020-11-04 14:00:00,178.15,178.18,177.99,177.99,67363.0,178.15,178.18,177.99,177.99,67363.0
2020-11-04 14:05:00,178.0,178.06,178.0,178.03,25359.0,178.0,178.06,178.0,178.03,25359.0
2020-11-04 14:10:00,178.06,178.09,178.0,178.03,27679.0,178.06,178.09,178.0,178.03,27679.0
2020-11-04 14:15:00,178.03,178.08,177.96,178.08,119848.0,178.03,178.08,177.96,178.08,119848.0
2020-11-04 14:20:00,178.08,178.09,178.04,178.07,17776.0,178.08,178.09,178.04,178.07,17776.0
2020-11-04 14:25:00,178.06,178.07,177.96,178.03,34098.0,178.06,178.07,177.96,178.03,34098.0
2020-11-04 14:30:00,178.04,178.06,177.99,178.01,42764.0,178.04,178.06,177.99,178.01,42764.0
2020-11-04 14:35:00,178.03,178.09,178.03,178.07,49368.0,178.03,178.09,178.03,178.07,49368.0
2020-11-04 14:40:00,178.08,178.09,178.02,178.09,23991.0,178.08,178.09,178.02,178.09,23991.0
2020-11-04 14:45:00,178.1,178.12,178.05,178.09,37529.0,178.1,178.12,178.05,178.09,37529.0
2020-11-04 14:50:00,178.09,178.19,178.08,178.16,87610.0,178.09,178.19,178.08,178.16,87610.0
2020-11-04 14:55:00,178.17,178.26,178.16,178.25,40376.0,178.17,178.26,178.16,178.25,40376.0
2020-11-04 15:00:00,178.26,178.34,178.22,178.23,67605.0,178.26,178.34,178.22,178.23,67605.0
2020-11-04 15:05:00,178.22,178.27,178.17,178.25,75338.0,178.22,178.27,178.17,178.25,75338.0
2020-11-04 15:10:00,178.24,178.24,178.1,178.21,77171.0,178.24,178.24,178.1,178.21,77171.0
2020-11-04 15:15:00,178.2,178.22,178.09,178.1,54948.0,178.2,178.22,178.09,178.1,54948.0
2020-11-04 15:20:00,178.09,178.15,178.08,178.15,18879.0,178.09,178.15,178.08,178.15,18879.0
2020-11-04 15:25:00,178.14,178.15,178.08,178.11,28484.0,178.14,178.15,178.08,178.11,28484.0
2020-11-04 15:30:00,178.1,178.2,178.1,178.19,39434.0,178.1,178.2,178.1,178.19,39434.0
2020-11-04 15:35:00,178.19,178.24,178.11,178.2,117697.0,178.19,178.24,178.11,178.2,117697.0
2020-11-04 15:40:00,178.19,178.35,178.19,178.33,227415.0,178.19,178.35,178.19,178.33,227415.0
2020-11-04 15:45:00,178.33,178.45,178.3,178.45,206853.0,178.33,178.45,178.3,178.45,206853.0
2020-11-04 15:50:00,178.45,178.63,178.44,178.6,328516.0,178.45,178.63,178.44,178.6,328516.0
2020-11-04 15:55:00,178.61,178.91,178.6,178.81,728321.0,178.61,178.91,178.6,178.81,728321.0
2020-11-05 09:30:00,181.0,181.16,180.97,181.02,407356.0,181.0,181.16,180.97,181.02,407356.0
2020-11-05 09:35:00,181.02,181.33,181.0,181.21,311131.0,181.02,181.33,181.0,181.21,311131.0
2020-11-05 09:40:00,181.21,181.4,181.21,181.37,205781.0,181.21,181.4,181.21,181.37,205781.0
2020-11-05 09:45:00,181.38,181.44,181.21,181.22,239257.0,181.38,181.44,181.21,181.22,239257.0
2020-11-05 09:50:00,181.22,181.48,181.21,181.42,206361.0,181.22,181.48,181.21,181.42,206361.0
2020-11-05 09:55:00,181.43,181.55,181.38,181.39,133724.0,181.43,181.55,181.38,181.39,133724.0
2020-11-05 10:00:00,181.4,182.0,181.4,181.83,576026.0,181.4,182.0,181.4,181.83,576026.0
2020-11-05 10:05:00,181.82,182.05,181.81,182.0,288135.0,181.82,182.05,181.81,182.0,288135.0
2020-11-05 10:10:00,182.0,182.3,181.93,182.27,255569.0,182.0,182.3,181.93,182.27,255569.0
2020-11-05 10:15:00,182.26,182.66,182.16,182.65,582013.0,182.26,182.66,182.16,182.65,582013.0
2020-11-05 10:20:00,182.65,182.85,182.63,182.81,228773.0,182.65,182.85,182.63,182.81,228773.0
2020-11-05 10:25:00,182.82,182.85,182.36,182.37,301520.0,182.82,182.85,182.36,182.37,301520.0
2020-11-05 10:30:00,182.35,182.58,182.2,182.55,240781.0,182.35,182.58,182.2,182.55,240781.0
2020-11-05 10:35:00,182.54,182.6,182.27,182.34,148261.0,182.54,182.6,182.27,182.34,148261.0
2020-11-05 10:40:00,182.35,182.49,182.29,182.47,100341.0,182.35,182.49,182.29,182.47,100341.0
2020-11-05 10:45:00,182.47,182.55,182.38,182.5,107474.0,182.47,182.55,182.38,182.5,107474.0
2020-11-05 10:50:00,182.51,182.55,182.4,182.43,185882.0,182.51,182.55,182.4,182.43,185882.0
2020-11-05 10:55:00,182.42,182.62,182.4,182.59,106171.0,182.42,182.62,182.4,182.59,106171.0
2020-11-05 11:00:00,182.59,182.78,182.49,182.73,156060.0,182.59,182.78,182.49,182.73,156060.0
2020-11-05 11:05:00,182.73,182.97,182.69,182.84,177784.0,182.73,182.97,182.69,182.84,177784.0
2020-11-05 11:10:00,182.83,182.99,182.77,182.94,93132.0,182.83,182.99,182.77,182.94,93132.0
2020-11-05 11:15:00,182.91,183.28,182.89,183.27,179181.0,182.91,183.28,182.89,183.27,179181.0
2020-11-05 11:20:00,183.26,183.29,183.01,183.05,173934.0,183.26,183.29,183.01,183.05,173934.0
2020-11-05 11:25:00,183.06,183.17,182.61,182.65,198347.0,183.06,183.17,182.61,182.65,198347.0
2020-11-05 11:30:00,182.66,182.71,182.4,182.47,108529.0,182.66,182.71,182.4,182.47,108529.0
2020-11-05 11:35:00,182.48,182.61,182.43,182.59,121910.0,182.48,182.61,182.43,182.59,121910.0
2020-11-05 11:40:00,182.59,182.78,182.58,182.76,92314.0,182.59,182.78,182.58,182.76,92314.0
2020-11-05 11:45:00,182.76,182.93,182.76,182.93,103258.0,182.76,182.93,182.76,182.93,103258.0
2020-11-05 11:50:00,182.92,182.97,182.81,182.82,74918.0,182.92,182.97,182.81,182.82,74918.0
2020-11-05 11:55:00,182.83,182.86,182.63,182.68,138283.0,182.83,182.86,182.63,182.68,138283.0
2020-11-05 12:00:00,182.69,182.71,182.39,182.47,230787.0,182.69,182.71,182.39,182.47,230787.0
2020-11-05 12:05:00,182.47,182.72,182.46,182.71,301054.0,182.47,182.72,182.46,182.71,301054.0
2020-11-05 12:10:00,182.71,182.77,182.64,182.71,73163.0,182.71,182.77,182.64,182.71,73163.0
2020-11-05 12:15:00,182.72,182.9,182.71,182.82,83339.0,182.72,182.9,182.71,182.82,83339.0
2020-11-05 12:20:00,182.82,182.86,182.67,182.7,76239.0,182.82,182.86,182.67,182.7,76239.0
2020-11-05 12:25:00,182.69,182.69,182.31,182.38,157299.0,182.69,182.69,182.31,182.38,157299.0
2020-11-05 12:30:00,182.37,182.55,182.37,182.53,64961.0,182.37,182.55,182.37,182.53,64961.0
2020-11-05 12:35:00,182.54,182.78,182.54,182.72,102617.0,182.54,182.78,182.54,182.72,102617.0
2020-11-05 12:40:00,182.72,182.81,182.67,182.78,88937.0,182.72,182.81,182.67,182.78,88937.0
2020-11-05 12:45:00,182.78,182.81,182.74,182.79,71667.0,182.78,182.81,182.74,182.79,71667.0
2020-11-05 12:50:00,182.78,182.82,182.75,182.78,99595.0,182.78,182.82,182.75,182.78,99595.0
2020-11-05 12:55:00,182.78,182.85,182.77,182.78,66995.0,182.78,182.85,182.77,182.78,66995.0
2020-11-05 13:00:00,182.79,182.86,182.75,182.81,77322.0,182.79,182.86,182.75,182.81,77322.0
2020-11-05 13:05:00,182.83,182.86,182.67,182.69,49489.0,182.83,182.86,182.67,182.69,49489.0
2020-11-05 13:10:00,182.69,182.75,182.68,182.7,125523.0,182.69,182.75,182.68,182.7,125523.0
2020-11-05 13:15:00,182.71,182.77,182.54,182.77,100949.0,182.71,182.77,182.54,182.77,100949.0
2020-11-05 13:20:00,182.77,182.83,182.69,182.74,89947.0,182.77,182.83,182.69,182.74,89947.0
2020-11-05 13:25:00,182.77,182.81,182.58,182.62,66860.0,182.77,182.81,182.58,182.62,66860.0
2020-11-05 13:30:00,182.59,182.67,182.53,182.62,41350.0,182.59,182.67,182.53,182.62,41350.0
2020-11-05 13:35:00,182.63,182.82,182.62,182.74,119066.0,182.63,182.82,182.62,182.74,119066.0
2020-11-05 13:40:00,182.75,182.85,182.74,182.78,126760.0,182.75,182.85,182.74,182.78,126760.0
2020-11-05 13:45:00,182.79,182.84,182.75,182.76,179383.0,182.79,182.84,182.75,182.76,179383.0
2020-11-05 13:50:00,182.77,182.88,182.77,182.84,104988.0,182.77,182.88,182.77,182.84,104988.0
2020-11-05 13:55:00,182.84,182.9,182.71,182.71,78799.0,182.84,182.9,182.71,182.71,78799.0
2020-11-05 14:00:00,182.7,182.95,182.62,182.89,195673.0,182.7,182.95,182.62,182.89,195673.0
2020-11-05 14:05:00,182.88,182.88,182.64,182.72,91168.0,182.88,182.88,182.64,182.72,91168.0
2020-11-05 14:10:00,182.71,182.73,182.65,182.66,49644.0,182.71,182.73,182.65,182.66,49644.0
2020-11-05 14:15:00,182.67,182.71,182.58,182.71,36669.0,182.67,182.71,182.58,182.71,36669.0
2020-11-05 14:20:00,182.71,182.87,182.69,182.8,56458.0,182.71,182.87,182.69,182.8,56458.0
2020-11-05 14:25:00,182.8,182.89,182.8,182.85,61437.0,182.8,182.89,182.8,182.85,61437.0
2020-11-05 14:30:00,182.85,182.92,182.84,182.92,60237.0,182.85,182.92,182.84,182.92,60237.0
2020-11-05 14:35:00,182.93,183.08,182.81,182.97,264193.0,182.93,183.08,182.81,182.97,264193.0
2020-11-05 14:40:00,182.98,183.28,182.95,183.26,187945.0,182.98,183.28,182.95,183.26,187945.0
2020-11-05 14:45:00,183.26,183.27,182.96,182.98,117074.0,183.26,183.27,182.96,182.98,117074.0
2020-11-05 14:50:00,182.99,183.07,182.77,182.98,99785.0,182.99,183.07,182.77,182.98,99785.0
2020-11-05 14:55:00,182.99,183.09,182.89,183.01,182391.0,182.99,183.09,182.89,183.01,182391.0
2020-11-05 15:00:00,183.01,183.19,182.97,183.19,146535.0,183.01,183.19,182.97,183.19,146535.0
2020-11-05 15:05:00,183.19,183.23,183.06,183.09,134108.0,183.19,183.23,183.06,183.09,134108.0
2020-11-05 15:10:00,183.08,183.16,182.89,182.9,141899.0,183.08,183.16,182.89,182.9,141899.0
2020-11-05 15:15:00,182.91,183.09,182.91,183.02,426885.0,182.91,183.09,182.91,183.02,426885.0
2020-11-05 15:20:00,183.02,183.14,183.0,183.09,265872.0,183.02,183.14,183.0,183.09,265872.0
2020-11-05 15:25:00,183.1,183.13,183.02,183.03,85314.0,183.1,183.13,183.02,183.03,85314.0
2020-11-05 15:30:00,183.03,183.07,182.84,182.9,177500.0,183.03,183.07,182.84,182.9,177500.0
2020-11-05 15:35:00,182.89,182.98,182.85,182.96,112923.0,182.89,182.98,182.85,182.96,112923.0
2020-11-05 15:40:00,182.96,183.16,182.95,183.08,224966.0,182.96,183.16,182.95,183.08,224966.0
2020-11-05 15:45:00,183.07,183.21,183.07,183.14,511379.0,183.07,183.21,183.07,183.14,511379.0
2020-11-05 15:50:00,183.13,183.21,183.04,183.06,321327.0,183.13,183.21,183.04,183.06,321327.0
2020-11-05 15:55:00,183.06,183.1,182.87,182.92,535995.0,183.06,183.1,182.87,182.92,535995.0
2020-11-06 09:30:00,183.4,183.5,182.8,182.8,443735.0,183.4,183.5,182.8,182.8,443735.0
2020-11-06 09:35:00,182.78,183.14,182.78,182.91,283420.0,182.78,183.14,182.78,182.91,283420.0
2020-11-06 09:40:00,182.9,182.9,182.5,182.72,363831.0,182.9,182.9,182.5,182.72,363831.0
2020-11-06 09:45:00,182.71,183.0,182.71,182.73,352061.0,182.71,183.0,182.71,182.73,352061.0
2020-11-06 09:50:00,182.7,182.82,182.42,182.61,232561.0,182.7,182.82,182.42,182.61,232561.0
2020-11-06 09:55:00,182.63,182.75,182.23,182.26,237250.0,182.63,182.75,182.23,182.26,237250.0
2020-11-06 10:00:00,182.26,182.53,182.21,182.52,189977.0,182.26,182.53,182.21,182.52,189977.0
2020-11-06 10:05:00,182.5,182.8,182.42,182.78,125242.0,182.5,182.8,182.42,182.78,125242.0
2020-11-06 10:10:00,182.77,182.9,182.37,182.43,128374.0,182.77,182.9,182.37,182.43,128374.0
2020-11-06 10:15:00,182.41,182.5,182.19,182.41,136703.0,182.41,182.5,182.19,182.41,136703.0
2020-11-06 10:20:00,182.4,182.52,182.26,182.41,123410.0,182.4,182.52,182.26,182.41,123410.0
2020-11-06 10:25:00,182.42,182.75,182.41,182.68,166895.0,182.42,182.75,182.41,182.68,166895.0
2020-11-06 10:30:00,182.66,182.67,182.36,182.53,103440.0,182.66,182.67,182.36,182.53,103440.0
2020-11-06 10:35:00,182.53,182.83,182.51,182.69,100196.0,182.53,182.83,182.51,182.69,100196.0
2020-11-06 10:40:00,182.68,182.8,182.67,182.7,47088.0,182.68,182.8,182.67,182.7,47088.0
2020-11-06 10:45:00,182.7,182.89,182.64,182.88,73309.0,182.7,182.89,182.64,182.88,73309.0
2020-11-06 10:50:00,182.89,183.07,182.8,183.05,92589.0,182.89,183.07,182.8,183.05,92589.0
2020-11-06 10:55:00,183.03,183.07,182.81,182.88,72097.0,183.03,183.07,182.81,182.88,72097.0
2020-11-06 11:00:00,182.9,183.15,182.88,183.11,142223.0,182.9,183.15,182.88,183.11,142223.0
2020-11-06 11:05:00,183.11,183.32,183.11,183.32,137600.0,183.11,183.32,183.11,183.32,137600.0
2020-11-06 11:10:00,183.3,183.33,183.17,183.17,114790.0,183.3,183.33,183.17,183.17,114790.0
2020-11-06 11:15:00,183.2,183.4,183.11,183.32,97981.0,183.2,183.4,183.11,183.32,97981.0
2020-11-06 11:20:00,183.32,183.35,183.23,183.34,63889.0,183.32,183.35,183.23,183.34,63889.0
2020-11-06 11:25:00,183.34,183.35,183.19,183.28,76738.0,183.34,183.35,183.19,183.28,76738.0
2020-11-06 11:30:00,183.25,183.3,183.2,183.23,33665.0,183.25,183.3,183.2,183.23,33665.0
2020-11-06 11:35:00,183.21,183.39,183.19,183.32,49257.0,183.21,183.39,183.19,183.32,49257.0
2020-11-06 11:40:00,183.33,183.35,183.22,183.26,44238.0,183.33,183.35,183.22,183.26,44238.0
2020-11-06 11:45:00,183.25,183.29,183.09,183.13,42915.0,183.25,183.29,183.09,183.13,42915.0
2020-11-06 11:50:00,183.14,183.32,183.08,183.17,48354.0,183.14,183.32,183.08,183.17,48354.0
2020-11-06 11:55:00,183.17,183.25,183.02,183.24,67424.0,183.17,183.25,183.02,183.24,67424.0
2020-11-06 12:00:00,183.22,183.38,183.2,183.31,49059.0,183.22,183.38,183.2,183.31,49059.0
2020-11-06 12:05:00,183.33,183.39,183.31,183.38,75847.0,183.33,183.39,183.31,183.38,75847.0
2020-11-06 12:10:00,183.39,183.44,183.27,183.31,56853.0,183.39,183.44,183.27,183.31,56853.0
2020-11-06 12:15:00,183.31,183.32,183.21,183.24,33600.0,183.31,183.32,183.21,183.24,33600.0
2020-11-06 12:20:00,183.22,183.26,183.17,183.24,38448.0,183.22,183.26,183.17,183.24,38448.0
2020-11-06 12:25:00,183.23,183.28,183.14,183.16,20491.0,183.23,183.28,183.14,183.16,20491.0
2020-11-06 12:30:00,183.18,183.25,183.16,183.22,149659.0,183.18,183.25,183.16,183.22,149659.0
2020-11-06 12:35:00,183.21,183.22,183.07,183.11,25589.0,183.21,183.22,183.07,183.11,25589.0
2020-11-06 12:40:00,183.12,183.23,183.11,183.2,34238.0,183.12,183.23,183.11,183.2,34238.0
2020-11-06 12:45:00,183.2,183.2,183.09,183.17,41432.0,183.2,183.2,183.09,183.17,41432.0
2020-11-06 12:50:00,183.17,183.28,183.16,183.25,174713.0,183.17,183.28,183.16,183.25,174713.0
2020-11-06 12:55:00,183.25,183.26,183.14,183.19,26402.0,183.25,183.26,183.14,183.19,26402.0
2020-11-06 13:00:00,183.19,183.26,183.17,183.25,28138.0,183.19,183.26,183.17,183.25,28138.0
2020-11-06 13:05:00,183.26,183.29,183.19,183.24,33465.0,183.26,183.29,183.19,183.24,33465.0
2020-11-06 13:10:00,183.25,183.29,183.19,183.2,37779.0,183.25,183.29,183.19,183.2,37779.0
2020-11-06 13:15:00,183.2,183.26,183.19,183.23,23086.0,183.2,183.26,183.19,183.23,23086.0
2020-11-06 13:20:00,183.22,183.32,183.19,183.31,27897.0,183.22,183.32,183.19,183.31,27897.0
2020-11-06 13:25:00,183.31,183.34,183.08,183.08,37635.0,183.31,183.34,183.08,183.08,37635.0
2020-11-06 13:30:00,183.09,183.17,183.02,183.14,27622.0,183.09,183.17,183.02,183.14,27622.0
2020-11-06 13:35:00,183.14,183.26,183.12,183.19,38217.0,183.14,183.26,183.12,183.19,38217.0
2020-11-06 13:40:00,183.19,183.24,183.16,183.23,36201.0,183.19,183.24,183.16,183.23,36201.0
2020-11-06 13:45:00,183.23,183.28,183.21,183.22,37448.0,183.23,183.28,183.21,183.22,37448.0
2020-11-06 13:50:00,183.23,183.26,183.2,183.26,20967.0,183.23,183.26,183.2,183.26,20967.0
2020-11-06 13:55:00,183.27,183.37,183.23,183.37,60911.0,183.27,183.37,183.23,183.37,60911.0
2020-11-06 14:00:00,183.36,183.38,183.33,183.36,53703.0,183.36,183.38,183.33,183.36,53703.0
2020-11-06 14:05:00,183.36,183.5,183.35,183.49,116511.0,183.36,183.5,183.35,183.49,116511.0
2020-11-06 14:10:00,183.49,183.53,183.47,183.51,115972.0,183.49,183.53,183.47,183.51,115972.0
2020-11-06 14:15:00,183.51,183.52,183.44,183.44,82937.0,183.51,183.52,183.44,183.44,82937.0
2020-11-06 14:20:00,183.44,183.47,183.41,183.42,28871.0,183.44,183.47,183.41,183.42,28871.0
2020-11-06 14:25:00,183.4,183.4,183.3,183.32,40852.0,183.4,183.4,183.3,183.32,40852.0
2020-11-06 14:30:00,183.33,183.36,183.31,183.31,14810.0,183.33,183.36,183.31,183.31,14810.0
2020-11-06 14:35:00,183.31,183.31,183.23,183.23,27481.0,183.31,183.31,183.23,183.23,27481.0
2020-11-06 14:40:00,183.23,183.25,183.2,183.25,24116.0,183.23,183.25,183.2,183.25,24116.0
2020-11-06 14:45:00,183.24,183.27,183.18,183.23,37097.0,183.24,183.27,183.18,183.23,37097.0
2020-11-06 14:50:00,183.24,183.32,183.23,183.26,23254.0,183.24,183.32,183.23,183.26,23254.0
2020-11-06 14:55:00,183.26,183.27,183.18,183.21,31840.0,183.26,183.27,183.18,183.21,31840.0
2020-11-06 15:00:00,183.21,183.25,183.15,183.19,184629.0,183.21,183.25,183.15,183.19,184629.0
2020-11-06 15:05:00,183.19,183.25,183.18,183.25,76140.0,183.19,183.25,183.18,183.25,76140.0
2020-11-06 15:10:00,183.24,183.36,183.24,183.31,49367.0,183.24,183.36,183.24,183.31,49367.0
2020-11-06 15:15:00,183.3,183.33,183.23,183.24,48296.0,183.3,183.33,183.23,183.24,48296.0
2020-11-06 15:20:00,183.24,183.28,183.19,183.24,63662.0,183.24,183.28,183.19,183.24,63662.0
2020-11-06 15:25:00,183.24,183.37,183.23,183.34,41006.0,183.24,183.37,183.23,183.34,41006.0
2020-11-06 15:30:00,183.34,183.38,183.32,183.35,67855.0,183.34,183.38,183.32,183.35,67855.0
2020-11-06 15:35:00,183.34,183.39,183.31,183.34,59887.0,183.34,183.39,183.31,183.34,59887.0
2020-11-06 15:40:00,183.34,183.35,183.24,183.25,64006.0,183.34,183.35,183.24,183.25,64006.0
2020-11-06 15:45:00,183.25,183.27,183.13,183.15,204025.0,183.25,183.27,183.13,183.15,204025.0
2020-11-06 15:50:00,183.16,183.19,183.11,183.16,202365.0,183.16,183.19,183.11,183.16,202365.0
2020-11-06 15:55:00,183.18,183.24,183.12,183.21,357136.0,183.18,183.24,183.12,183.21,357136.0
2020-11-09 09:30:00,176.42,176.45,176.0,176.09,1316286.0,176.42,176.45,176.0,176.09,1316286.0
2020-11-09 09:35:00,176.1,176.29,176.0,176.06,775103.0,176.1,176.29,176.0,176.06,775103.0
2020-11-09 09:40:00,176.06,176.11,175.42,175.6,722394.0,176.06,176.11,175.42,175.6,722394.0
2020-11-09 09:45:00,175.59,175.63,175.3,175.51,1077439.0,175.59,175.63,175.3,175.51,1077439.0
2020-11-09 09:50:00,175.51,175.67,175.23,175.33,854708.0,175.51,175.67,175.23,175.33,854708.0
2020-11-09 09:55:00,175.33,175.49,174.45,174.84,801779.0,175.33,175.49,174.45,174.84,801779.0
2020-11-09 10:00:00,174.85,175.54,174.46,175.41,720972.0,174.85,175.54,174.46,175.41,720972.0
2020-11-09 10:05:00,175.4,175.44,175.19,175.21,552236.0,175.4,175.44,175.19,175.21,552236.0
2020-11-09 10:10:00,175.22,175.32,175.05,175.27,409354.0,175.22,175.32,175.05,175.27,409354.0
2020-11-09 10:15:00,175.27,175.38,175.1,175.22,420460.0,175.27,175.38,175.1,175.22,420460.0
2020-11-09 10:20:00,175.24,175.27,174.93,174.98,454361.0,175.24,175.27,174.93,174.98,454361.0
2020-11-09 10:25:00,174.97,175.1,174.91,174.95,329532.0,174.97,175.1,174.91,174.95,329532.0
2020-11-09 10:30:00,174.94,175.21,174.88,175.17,318880.0,174.94,175.21,174.88,175.17,318880.0
2020-11-09 10:35:00,175.17,175.17,174.52,174.95,528207.0,175.17,175.17,174.52,174.95,528207.0
2020-11-09 10:40:00,174.96,174.96,174.39,174.4,598812.0,174.96,174.96,174.39,174.4,598812.0
2020-11-09 10:45:00,174.4,174.53,173.92,174.33,660091.0,174.4,174.53,173.92,174.33,660091.0
2020-11-09 10:50:00,174.32,174.5,174.28,174.31,233568.0,174.32,174.5,174.28,174.31,233568.0
2020-11-09 10:55:00,174.32,174.75,174.23,174.62,300917.0,174.32,174.75,174.23,174.62,300917.0
2020-11-09 11:00:00,174.62,174.71,173.98,174.13,528453.0,174.62,174.71,173.98,174.13,528453.0
2020-11-09 11:05:00,174.14,174.37,173.79,174.07,524144.0,174.14,174.37,173.79,174.07,524144.0
2020-11-09 11:10:00,174.09,174.33,173.95,174.08,363689.0,174.09,174.33,173.95,174.08,363689.0
2020-11-09 11:15:00,174.08,174.18,174.04,174.1,288810.0,174.08,174.18,174.04,174.1,288810.0
2020-11-09 11:20:00,174.1,174.22,173.87,174.0,336425.0,174.1,174.22,173.87,174.0,336425.0
2020-11-09 11:25:00,174.0,174.26,173.78,174.19,459459.0,174.0,174.26,173.78,174.19,459459.0
2020-11-09 11:30:00,174.16,174.16,173.93,174.02,232114.0,174.16,174.16,173.93,174.02,232114.0
2020-11-09 11:35:00,174.03,174.11,173.94,174.06,172673.0,174.03,174.11,173.94,174.06,172673.0
2020-11-09 11:40:00,174.05,174.15,173.98,174.03,160540.0,174.05,174.15,173.98,174.03,160540.0
2020-11-09 11:45:00,174.03,174.13,173.64,174.0,370510.0,174.03,174.13,173.64,174.0,370510.0
2020-11-09 11:50:00,174.0,174.17,173.93,174.09,307122.0,174.0,174.17,173.93,174.09,307122.0
2020-11-09 11:55:00,174.1,174.41,174.08,174.41,360551.0,174.1,174.41,174.08,174.41,360551.0
2020-11-09 12:00:00,174.4,174.82,174.35,174.76,439219.0,174.4,174.82,174.35,174.76,439219.0
2020-11-09 12:05:00,174.76,175.07,174.71,174.96,229190.0,174.76,175.07,174.71,174.96,229190.0
2020-11-09 12:10:00,174.96,174.99,174.81,174.84,388419.0,174.96,174.99,174.81,174.84,388419.0
2020-11-09 12:15:00,174.84,175.26,174.84,175.19,256703.0,174.84,175.26,174.84,175.19,256703.0
2020-11-09 12:20:00,175.2,175.29,175.06,175.15,164427.0,175.2,175.29,175.06,175.15,164427.0
2020-11-09 12:25:00,175.14,175.19,174.93,174.95,158936.0,175.14,175.19,174.93,174.95,158936.0
2020-11-09 12:30:00,174.93,175.0,174.65,174.91,198885.0,174.93,175.0,174.65,174.91,198885.0
2020-11-09 12:35:00,174.93,174.95,174.78,174.9,92565.0,174.93,174.95,174.78,174.9,92565.0
2020-11-09 12:40:00,174.9,174.92,174.72,174.8,138176.0,174.9,174.92,174.72,174.8,138176.0
2020-11-09 12:45:00,174.8,174.8,174.44,174.6,157311.0,174.8,174.8,174.44,174.6,157311.0
2020-11-09 12:50:00,174.59,174.85,174.58,174.75,218923.0,174.59,174.85,174.58,174.75,218923.0
2020-11-09 12:55:00,174.73,174.8,174.65,174.73,151067.0,174.73,174.8,174.65,174.73,151067.0
2020-11-09 13:00:00,174.74,174.75,174.58,174.66,95890.0,174.74,174.75,174.58,174.66,95890.0
2020-11-09 13:05:00,174.62,174.64,174.5,174.57,108962.0,174.62,174.64,174.5,174.57,108962.0
2020-11-09 13:10:00,174.57,174.6,174.4,174.59,141666.0,174.57,174.6,174.4,174.59,141666.0
2020-11-09 13:15:00,174.6,174.61,174.45,174.46,104218.0,174.6,174.61,174.45,174.46,104218.0
2020-11-09 13:20:00,174.44,174.51,174.2,174.22,147587.0,174.44,174.51,174.2,174.22,147587.0
2020-11-09 13:25:00,174.21,174.3,174.11,174.23,214545.0,174.21,174.3,174.11,174.23,214545.0
2020-11-09 13:30:00,174.23,174.33,174.14,174.24,142761.0,174.23,174.33,174.14,174.24,142761.0
2020-11-09 13:35:00,174.25,174.26,174.17,174.21,122587.0,174.25,174.26,174.17,174.21,122587.0
2020-11-09 13:40:00,174.22,174.39,174.21,174.34,131816.0,174.22,174.39,174.21,174.34,131816.0
2020-11-09 13:45:00,174.34,174.36,174.3,174.3,199064.0,174.34,174.36,174.3,174.3,199064.0
2020-11-09 13:50:00,174.31,174.52,174.29,174.52,439403.0,174.31,174.52,174.29,174.52,439403.0
2020-11-09 13:55:00,174.52,174.7,174.5,174.63,208228.0,174.52,174.7,174.5,174.63,208228.0
2020-11-09 14:00:00,174.64,174.81,174.58,174.78,165075.0,174.64,174.81,174.58,174.78,165075.0
2020-11-09 14:05:00,174.78,175.04,174.74,175.03,301018.0,174.78,175.04,174.74,175.03,301018.0
2020-11-09 14:10:00,175.03,175.06,174.9,175.03,119673.0,175.03,175.06,174.9,175.03,119673.0
2020-11-09 14:15:00,175.03,175.04,174.83,174.86,161760.0,175.03,175.04,174.83,174.86,161760.0
2020-11-09 14:20:00,174.86,174.95,174.81,174.88,117871.0,174.86,174.95,174.81,174.88,117871.0
2020-11-09 14:25:00,174.88,175.02,174.84,175.02,199456.0,174.88,175.02,174.84,175.02,199456.0
2020-11-09 14:30:00,175.01,175.01,174.83,175.0,178984.0,175.01,175.01,174.83,175.0,178984.0
2020-11-09 14:35:00,175.0,175.25,174.98,175.21,206132.0,175.0,175.25,174.98,175.21,206132.0
2020-11-09 14:40:00,175.22,175.28,175.13,175.18,200784.0,175.22,175.28,175.13,175.18,200784.0
2020-11-09 14:45:00,175.16,175.17,175.02,175.05,182322.0,175.16,175.17,175.02,175.05,182322.0
2020-11-09 14:50:00,175.04,175.1,175.0,175.09,200363.0,175.04,175.1,175.0,175.09,200363.0
2020-11-09 14:55:00,175.1,175.18,175.09,175.17,109755.0,175.1,175.18,175.09,175.17,109755.0
2020-11-09 15:00:00,175.16,175.31,175.12,175.3,253546.0,175.16,175.31,175.12,175.3,253546.0
2020-11-09 15:05:00,175.29,175.38,175.24,175.27,241569.0,175.29,175.38,175.24,175.27,241569.0
2020-11-09 15:10:00,175.27,175.37,175.17,175.19,239859.0,175.27,175.37,175.17,175.19,239859.0
2020-11-09 15:15:00,175.21,175.32,175.17,175.31,163443.0,175.21,175.32,175.17,175.31,163443.0
2020-11-09 15:20:00,175.3,175.39,175.28,175.38,162333.0,175.3,175.39,175.28,175.38,162333.0
2020-11-09 15:25:00,175.37,175.42,175.33,175.39,139220.0,175.37,175.42,175.33,175.39,139220.0
2020-11-09 15:30:00,175.39,175.46,175.31,175.31,144382.0,175.39,175.46,175.31,175.31,144382.0
2020-11-09 15:35:00,175.32,175.35,175.24,175.24,118221.0,175.32,175.35,175.24,175.24,118221.0
2020-11-09 15:40:00,175.25,175.26,175.11,175.12,214984.0,175.25,175.26,175.11,175.12,214984.0
2020-11-09 15:45:00,175.13,175.13,174.94,174.99,291204.0,175.13,175.13,174.94,174.99,291204.0
2020-11-09 15:50:00,175.0,175.09,174.84,175.08,417620.0,175.0,175.09,174.84,175.08,417620.0
2020-11-09 15:55:00,175.07,175.13,174.92,175.09,548717.0,175.07,175.13,174.92,175.09,548717.0
2020-11-10 09:30:00,176.75,176.81,176.56,176.64,424056.0,176.75,176.81,176.56,176.64,424056.0
2020-11-10 09:35:00,176.62,176.72,176.37,176.6,247584.0,176.62,176.72,176.37,176.6,247584.0
2020-11-10 09:40:00,176.62,176.62,176.28,176.29,161896.0,176.62,176.62,176.28,176.29,161896.0
2020-11-10 09:45:00,176.28,176.4,176.23,176.35,138270.0,176.28,176.4,176.23,176.35,138270.0
2020-11-10 09:50:00,176.36,176.55,176.33,176.5,161546.0,176.36,176.55,176.33,176.5,161546.0
2020-11-10 09:55:00,176.48,176.58,176.33,176.56,139786.0,176.48,176.58,176.33,176.56,139786.0
2020-11-10 10:00:00,176.54,176.59,176.39,176.59,332747.0,176.54,176.59,176.39,176.59,332747.0
2020-11-10 10:05:00,176.6,176.8,176.52,176.57,194381.0,176.6,176.8,176.52,176.57,194381.0
2020-11-10 10:10:00,176.56,176.78,176.53,176.74,154328.0,176.56,176.78,176.53,176.74,154328.0
2020-11-10 10:15:00,176.75,176.9,176.71,176.81,139839.0,176.75,176.9,176.71,176.81,139839.0
2020-11-10 10:20:00,176.78,176.84,176.49,176.5,203537.0,176.78,176.84,176.49,176.5,203537.0
2020-11-10 10:25:00,176.5,176.62,176.46,176.6,132794.0,176.5,176.62,176.46,176.6,132794.0
2020-11-10 10:30:00,176.59,176.61,176.4,176.5,53308.0,176.59,176.61,176.4,176.5,53308.0
2020-11-10 10:35:00,176.48,176.5,176.32,176.36,122881.0,176.48,176.5,176.32,176.36,122881.0
2020-11-10 10:40:00,176.35,176.38,176.22,176.27,127880.0,176.35,176.38,176.22,176.27,127880.0
2020-11-10 10:45:00,176.28,176.45,176.26,176.44,75762.0,176.28,176.45,176.26,176.44,75762.0
2020-11-10 10:50:00,176.44,176.45,176.29,176.34,83415.0,176.44,176.45,176.29,176.34,83415.0
2020-11-10 10:55:00,176.34,176.67,176.34,176.62,118112.0,176.34,176.67,176.34,176.62,118112.0
2020-11-10 11:00:00,176.64,176.73,176.61,176.71,83359.0,176.64,176.73,176.61,176.71,83359.0
2020-11-10 11:05:00,176.71,176.88,176.71,176.85,121856.0,176.71,176.88,176.71,176.85,121856.0
2020-11-10 11:10:00,176.85,176.89,176.83,176.86,68579.0,176.85,176.89,176.83,176.86,68579.0
2020-11-10 11:15:00,176.87,176.91,176.78,176.83,84731.0,176.87,176.91,176.78,176.83,84731.0
2020-11-10 11:20:00,176.84,176.86,176.75,176.78,50121.0,176.84,176.86,176.75,176.78,50121.0
2020-11-10 11:25:00,176.78,176.9,176.69,176.84,86900.0,176.78,176.9,176.69,176.84,86900.0
2020-11-10 11:30:00,176.84,176.89,176.66,176.67,73584.0,176.84,176.89,176.66,176.67,73584.0
2020-11-10 11:35:00,176.68,176.71,176.59,176.62,102717.0,176.68,176.71,176.59,176.62,102717.0
2020-11-10 11:40:00,176.62,176.74,176.59,176.65,79514.0,176.62,176.74,176.59,176.65,79514.0
2020-11-10 11:45:00,176.65,176.7,176.55,176.59,48820.0,176.65,176.7,176.55,176.59,48820.0
2020-11-10 11:50:00,176.58,176.6,176.54,176.6,16414.0,176.58,176.6,176.54,176.6,16414.0
2020-11-10 11:55:00,176.59,176.65,176.55,176.59,34523.0,176.59,176.65,176.55,176.59,34523.0
2020-11-10 12:00:00,176.59,176.79,176.59,176.78,62925.0,176.59,176.79,176.59,176.78,62925.0
2020-11-10 12:05:00,176.78,176.84,176.76,176.8,37264.0,176.78,176.84,176.76,176.8,37264.0
2020-11-10 12:10:00,176.8,176.87,176.76,176.77,66227.0,176.8,176.87,176.76,176.77,66227.0
2020-11-10 12:15:00,176.76,176.81,176.7,176.71,41899.0,176.76,176.81,176.7,176.71,41899.0
2020-11-10 12:20:00,176.71,176.72,176.65,176.67,23798.0,176.71,176.72,176.65,176.67,23798.0
2020-11-10 12:25:00,176.68,176.75,176.65,176.74,50654.0,176.68,176.75,176.65,176.74,50654.0
2020-11-10 12:30:00,176.72,176.76,176.67,176.72,81864.0,176.72,176.76,176.67,176.72,81864.0
2020-11-10 12:35:00,176.72,176.82,176.66,176.82,177375.0,176.72,176.82,176.66,176.82,177375.0
2020-11-10 12:40:00,176.82,176.83,176.71,176.75,92217.0,176.82,176.83,176.71,176.75,92217.0
2020-11-10 12:45:00,176.74,176.77,176.71,176.74,78919.0,176.74,176.77,176.71,176.74,78919.0
2020-11-10 12:50:00,176.73,176.78,176.69,176.74,52240.0,176.73,176.78,176.69,176.74,52240.0
2020-11-10 12:55:00,176.73,176.76,176.58,176.59,53069.0,176.73,176.76,176.58,176.59,53069.0
2020-11-10 13:00:00,176.59,176.66,176.58,176.59,69618.0,176.59,176.66,176.58,176.59,69618.0
2020-11-10 13:05:00,176.57,176.57,176.45,176.47,68442.0,176.57,176.57,176.45,176.47,68442.0
2020-11-10 13:10:00,176.48,176.5,176.39,176.41,47073.0,176.48,176.5,176.39,176.41,47073.0
2020-11-10 13:15:00,176.42,176.49,176.39,176.4,71851.0,176.42,176.49,176.39,176.4,71851.0
2020-11-10 13:20:00,176.4,176.41,176.23,176.23,134008.0,176.4,176.41,176.23,176.23,134008.0
2020-11-10 13:25:00,176.22,176.29,176.12,176.13,282492.0,176.22,176.29,176.12,176.13,282492.0
2020-11-10 13:30:00,176.12,176.17,175.9,175.93,261049.0,176.12,176.17,175.9,175.93,261049.0
2020-11-10 13:35:00,175.93,176.05,175.92,176.02,142729.0,175.93,176.05,175.92,176.02,142729.0
2020-11-10 13:40:00,176.02,176.12,176.0,176.11,67379.0,176.02,176.12,176.0,176.11,67379.0
2020-11-10 13:45:00,176.1,176.13,176.03,176.04,77068.0,176.1,176.13,176.03,176.04,77068.0
2020-11-10 13:50:00,176.04,176.18,176.04,176.13,42737.0,176.04,176.18,176.04,176.13,42737.0
2020-11-10 13:55:00,176.13,176.15,176.07,176.14,32082.0,176.13,176.15,176.07,176.14,32082.0
2020-11-10 14:00:00,176.13,176.17,176.07,176.13,44199.0,176.13,176.17,176.07,176.13,44199.0
2020-11-10 14:05:00,176.12,176.24,176.12,176.22,42491.0,176.12,176.24,176.12,176.22,42491.0
2020-11-10 14:10:00,176.22,176.29,176.14,176.29,49381.0,176.22,176.29,176.14,176.29,49381.0
2020-11-10 14:15:00,176.29,176.33,176.24,176.25,38072.0,176.29,176.33,176.24,176.25,38072.0
2020-11-10 14:20:00,176.25,176.26,176.11,176.13,133857.0,176.25,176.26,176.11,176.13,133857.0
2020-11-10 14:25:00,176.13,176.19,176.06,176.13,90327.0,176.13,176.19,176.06,176.13,90327.0
2020-11-10 14:30:00,176.13,176.19,176.13,176.17,65608.0,176.13,176.19,176.13,176.17,65608.0
2020-11-10 14:35:00,176.18,176.2,176.1,176.17,70567.0,176.18,176.2,176.1,176.17,70567.0
2020-11-10 14:40:00,176.17,176.2,176.12,176.17,57120.0,176.17,176.2,176.12,176.17,57120.0
2020-11-10 14:45:00,176.18,176.18,176.12,176.17,46106.0,176.18,176.18,176.12,176.17,46106.0
2020-11-10 14:50:00,176.14,176.23,176.1,176.1,39317.0,176.14,176.23,176.1,176.1,39317.0
2020-11-10 14:55:00,176.11,176.2,176.1,176.16,21765.0,176.11,176.2,176.1,176.16,21765.0
2020-11-10 15:00:00,176.15,176.17,175.98,176.0,92252.0,176.15,176.17,175.98,176.0,92252.0
2020-11-10 15:05:00,176.0,176.01,175.86,175.92,63394.0,176.0,176.01,175.86,175.92,63394.0
2020-11-10 15:10:00,175.93,175.96,175.86,175.9,43335.0,175.93,175.96,175.86,175.9,43335.0
2020-11-10 15:15:00,175.89,175.97,175.88,175.95,37918.0,175.89,175.97,175.88,175.95,37918.0
2020-11-10 15:20:00,175.96,175.99,175.93,175.97,34678.0,175.96,175.99,175.93,175.97,34678.0
2020-11-10 15:25:00,175.97,176.0,175.93,175.97,49501.0,175.97,176.0,175.93,175.97,49501.0
2020-11-10 15:30:00,175.97,176.01,175.94,176.0,58128.0,175.97,176.01,175.94,176.0,58128.0
2020-11-10 15:35:00,176.0,176.06,175.97,176.03,97064.0,176.0,176.06,175.97,176.03,97064.0
2020-11-10 15:40:00,176.03,176.16,176.03,176.09,177482.0,176.03,176.16,176.03,176.09,177482.0
2020-11-10 15:45:00,176.1,176.11,176.03,176.05,148705.0,176.1,176.11,176.03,176.05,148705.0
2020-11-10 15:50:00,176.06,176.07,175.78,175.8,840746.0,176.06,176.07,175.78,175.8,840746.0
2020-11-10 15:55:00,175.8,175.85,175.66,175.69,708494.0,175.8,175.85,175.66,175.69,708494.0
2020-11-11 09:30:00,174.7,175.19,174.56,175.15,636536.0,174.7,175.19,174.56,175.15,636536.0
2020-11-11 09:35:00,175.14,175.28,174.89,174.91,213583.0,175.14,175.28,174.89,174.91,213583.0
2020-11-11 09:40:00,174.93,175.14,174.87,175.14,171252.0,174.93,175.14,174.87,175.14,171252.0
2020-11-11 09:45:00,175.15,175.18,175.02,175.05,164575.0,175.15,175.18,175.02,175.05,164575.0
2020-11-11 09:50:00,175.07,175.09,174.73,174.77,210910.0,175.07,175.09,174.73,174.77,210910.0
2020-11-11 09:55:00,174.78,174.78,174.59,174.68,239470.0,174.78,174.78,174.59,174.68,239470.0
2020-11-11 10:00:00,174.68,174.85,174.47,174.57,497389.0,174.68,174.85,174.47,174.57,497389.0
2020-11-11 10:05:00,174.58,174.65,174.48,174.54,142504.0,174.58,174.65,174.48,174.54,142504.0
2020-11-11 10:10:00,174.53,174.67,174.51,174.67,88560.0,174.53,174.67,174.51,174.67,88560.0
2020-11-11 10:15:00,174.65,174.74,174.43,174.62,115768.0,174.65,174.74,174.43,174.62,115768.0
2020-11-11 10:20:00,174.61,174.86,174.6,174.81,103352.0,174.61,174.86,174.6,174.81,103352.0
2020-11-11 10:25:00,174.81,175.06,174.81,175.04,131943.0,174.81,175.06,174.81,175.04,131943.0
2020-11-11 10:30:00,175.06,175.06,174.89,174.97,164969.0,175.06,175.06,174.89,174.97,164969.0
2020-11-11 10:35:00,174.94,175.15,174.94,174.98,50675.0,174.94,175.15,174.94,174.98,50675.0
2020-11-11 10:40:00,175.0,175.01,174.86,174.89,56488.0,175.0,175.01,174.86,174.89,56488.0
2020-11-11 10:45:00,174.89,175.01,174.87,174.97,45138.0,174.89,175.01,174.87,174.97,45138.0
2020-11-11 10:50:00,174.97,175.01,174.88,174.88,33645.0,174.97,175.01,174.88,174.88,33645.0
2020-11-11 10:55:00,174.89,174.95,174.75,174.79,72783.0,174.89,174.95,174.75,174.79,72783.0
2020-11-11 11:00:00,174.79,175.18,174.71,175.18,88841.0,174.79,175.18,174.71,175.18,88841.0
2020-11-11 11:05:00,175.16,175.17,175.04,175.06,66269.0,175.16,175.17,175.04,175.06,66269.0
2020-11-11 11:10:00,175.07,175.11,175.02,175.06,67892.0,175.07,175.11,175.02,175.06,67892.0
2020-11-11 11:15:00,175.07,175.15,174.91,175.09,44907.0,175.07,175.15,174.91,175.09,44907.0
2020-11-11 11:20:00,175.09,175.11,174.99,175.07,52324.0,175.09,175.11,174.99,175.07,52324.0
2020-11-11 11:25:00,175.07,175.13,175.01,175.02,125192.0,175.07,175.13,175.01,175.02,125192.0
2020-11-11 11:30:00,175.04,175.04,174.9,174.91,43626.0,175.04,175.04,174.9,174.91,43626.0
2020-11-11 11:35:00,174.9,174.91,174.82,174.84,51109.0,174.9,174.91,174.82,174.84,51109.0
2020-11-11 11:40:00,174.82,174.88,174.76,174.77,20259.0,174.82,174.88,174.76,174.77,20259.0
2020-11-11 11:45:00,174.79,174.82,174.72,174.79,41731.0,174.79,174.82,174.72,174.79,41731.0
2020-11-11 11:50:00,174.79,174.93,174.77,174.83,82543.0,174.79,174.93,174.77,174.83,82543.0
2020-11-11 11:55:00,174.83,174.96,174.77,174.95,129580.0,174.83,174.96,174.77,174.95,129580.0
2020-11-11 12:00:00,174.93,174.94,174.81,174.83,50101.0,174.93,174.94,174.81,174.83,50101.0
2020-11-11 12:05:00,174.83,174.98,174.83,174.97,115043.0,174.83,174.98,174.83,174.97,115043.0
2020-11-11 12:10:00,174.96,174.98,174.87,174.87,68288.0,174.96,174.98,174.87,174.87,68288.0
2020-11-11 12:15:00,174.88,174.91,174.76,174.79,27401.0,174.88,174.91,174.76,174.79,27401.0
2020-11-11 12:20:00,174.79,174.8,174.61,174.69,126582.0,174.79,174.8,174.61,174.69,126582.0
2020-11-11 12:25:00,174.69,174.71,174.62,174.7,103927.0,174.69,174.71,174.62,174.7,103927.0
2020-11-11 12:30:00,174.7,174.81,174.68,174.81,96740.0,174.7,174.81,174.68,174.81,96740.0
2020-11-11 12:35:00,174.81,174.81,174.72,174.75,38064.0,174.81,174.81,174.72,174.75,38064.0
2020-11-11 12:40:00,174.76,174.81,174.7,174.81,24449.0,174.76,174.81,174.7,174.81,24449.0
2020-11-11 12:45:00,174.81,174.81,174.72,174.74,16647.0,174.81,174.81,174.72,174.74,16647.0
2020-11-11 12:50:00,174.71,174.77,174.7,174.74,29655.0,174.71,174.77,174.7,174.74,29655.0
2020-11-11 12:55:00,174.72,174.77,174.68,174.76,17855.0,174.72,174.77,174.68,174.76,17855.0
2020-11-11 13:00:00,174.72,174.86,174.71,174.85,101620.0,174.72,174.86,174.71,174.85,101620.0
2020-11-11 13:05:00,174.85,174.94,174.81,174.94,75681.0,174.85,174.94,174.81,174.94,75681.0
2020-11-11 13:10:00,174.93,174.93,174.86,174.87,19055.0,174.93,174.93,174.86,174.87,19055.0
2020-11-11 13:15:00,174.88,174.9,174.83,174.84,39363.0,174.88,174.9,174.83,174.84,39363.0
2020-11-11 13:20:00,174.84,174.88,174.8,174.81,91836.0,174.84,174.88,174.8,174.81,91836.0
2020-11-11 13:25:00,174.81,174.88,174.77,174.83,66675.0,174.81,174.88,174.77,174.83,66675.0
2020-11-11 13:30:00,174.84,174.98,174.84,174.95,91572.0,174.84,174.98,174.84,174.95,91572.0
2020-11-11 13:35:00,174.94,174.97,174.93,174.95,107862.0,174.94,174.97,174.93,174.95,107862.0
2020-11-11 13:40:00,174.95,175.04,174.94,175.03,100918.0,174.95,175.04,174.94,175.03,100918.0
2020-11-11 13:45:00,175.02,175.05,175.0,175.0,31757.0,175.02,175.05,175.0,175.0,31757.0
2020-11-11 13:50:00,175.0,175.01,174.9,174.97,125348.0,175.0,175.01,174.9,174.97,125348.0
2020-11-11 13:55:00,174.97,174.98,174.91,174.96,44701.0,174.97,174.98,174.91,174.96,44701.0
2020-11-11 14:00:00,174.96,175.05,174.93,175.03,44965.0,174.96,175.05,174.93,175.03,44965.0
2020-11-11 14:05:00,175.02,175.03,174.98,174.98,40931.0,175.02,175.03,174.98,174.98,40931.0
2020-11-11 14:10:00,174.99,175.0,174.94,174.97,99668.0,174.99,175.0,174.94,174.97,99668.0
2020-11-11 14:15:00,174.98,175.0,174.87,174.92,108557.0,174.98,175.0,174.87,174.92,108557.0
2020-11-11 14:20:00,174.92,174.96,174.9,174.92,23956.0,174.92,174.96,174.9,174.92,23956.0
2020-11-11 14:25:00,174.91,174.93,174.86,174.89,31433.0,174.91,174.93,174.86,174.89,31433.0
2020-11-11 14:30:00,174.89,174.97,174.87,174.96,77557.0,174.89,174.97,174.87,174.96,77557.0
2020-11-11 14:35:00,174.96,175.0,174.94,174.94,139769.0,174.96,175.0,174.94,174.94,139769.0
2020-11-11 14:40:00,174.94,174.94,174.87,174.91,146233.0,174.94,174.94,174.87,174.91,146233.0
2020-11-11 14:45:00,174.92,174.92,174.83,174.83,80880.0,174.92,174.92,174.83,174.83,80880.0
2020-11-11 14:50:00,174.84,174.85,174.78,174.84,60271.0,174.84,174.85,174.78,174.84,60271.0
2020-11-11 14:55:00,174.83,174.89,174.83,174.86,68582.0,174.83,174.89,174.83,174.86,68582.0
2020-11-11 15:00:00,174.85,174.89,174.85,174.88,96458.0,174.85,174.89,174.85,174.88,96458.0
2020-11-11 15:05:00,174.88,174.93,174.87,174.91,89746.0,174.88,174.93,174.87,174.91,89746.0
2020-11-11 15:10:00,174.9,174.97,174.89,174.92,75948.0,174.9,174.97,174.89,174.92,75948.0
2020-11-11 15:15:00,174.93,174.94,174.9,174.91,38957.0,174.93,174.94,174.9,174.91,38957.0
2020-11-11 15:20:00,174.9,174.9,174.8,174.81,90013.0,174.9,174.9,174.8,174.81,90013.0
2020-11-11 15:25:00,174.8,174.85,174.8,174.81,31508.0,174.8,174.85,174.8,174.81,31508.0
2020-11-11 15:30:00,174.81,174.85,174.79,174.84,36806.0,174.81,174.85,174.79,174.84,36806.0
2020-11-11 15:35:00,174.84,174.84,174.78,174.82,107227.0,174.84,174.84,174.78,174.82,107227.0
2020-11-11 15:40:00,174.81,174.86,174.81,174.84,97865.0,174.81,174.86,174.81,174.84,97865.0
2020-11-11 15:45:00,174.85,174.91,174.85,174.9,67165.0,174.85,174.91,174.85,174.9,67165.0
2020-11-11 15:50:00,174.9,174.95,174.86,174.94,142720.0,174.9,174.95,174.86,174.94,142720.0
2020-11-11 15:55:00,174.93,174.95,174.87,174.9,237504.0,174.93,174.95,174.87,174.9,237504.0
2020-11-12 09:30:00,176.04,176.15,175.9,176.1,252936.0,176.04,176.15,175.9,176.1,252936.0
2020-11-12 09:35:00,176.11,176.21,175.95,176.14,165514.0,176.11,176.21,175.95,176.14,165514.0
2020-11-12 09:40:00,176.14,176.17,175.99,176.13,96045.0,176.14,176.17,175.99,176.13,96045.0
2020-11-12 09:45:00,176.12,176.26,176.07,176.11,81568.0,176.12,176.26,176.07,176.11,81568.0
2020-11-12 09:50:00,176.11,176.35,176.05,176.29,123566.0,176.11,176.35,176.05,176.29,123566.0
2020-11-12 09:55:00,176.29,176.45,176.26,176.37,93003.0,176.29,176.45,176.26,176.37,93003.0
2020-11-12 10:00:00,176.36,176.42,176.03,176.09,248135.0,176.36,176.42,176.03,176.09,248135.0
2020-11-12 10:05:00,176.1,176.44,176.1,176.42,107788.0,176.1,176.44,176.1,176.42,107788.0
2020-11-12 10:10:00,176.42,176.48,176.29,176.38,69164.0,176.42,176.48,176.29,176.38,69164.0
2020-11-12 10:15:00,176.38,176.43,176.25,176.25,48367.0,176.38,176.43,176.25,176.25,48367.0
2020-11-12 10:20:00,176.28,176.42,176.22,176.38,59789.0,176.28,176.42,176.22,176.38,59789.0
2020-11-12 10:25:00,176.36,176.5,176.33,176.45,80454.0,176.36,176.5,176.33,176.45,80454.0
2020-11-12 10:30:00,176.45,176.77,176.4,176.68,117571.0,176.45,176.77,176.4,176.68,117571.0
2020-11-12 10:35:00,176.71,176.71,176.56,176.57,48823.0,176.71,176.71,176.56,176.57,48823.0
2020-11-12 10:40:00,176.55,176.56,176.31,176.34,74137.0,176.55,176.56,176.31,176.34,74137.0
2020-11-12 10:45:00,176.34,176.44,176.31,176.36,59588.0,176.34,176.44,176.31,176.36,59588.0
2020-11-12 10:50:00,176.36,176.41,176.24,176.24,92471.0,176.36,176.41,176.24,176.24,92471.0
2020-11-12 10:55:00,176.24,176.35,176.22,176.31,52736.0,176.24,176.35,176.22,176.31,52736.0
2020-11-12 11:00:00,176.3,176.51,176.28,176.5,77481.0,176.3,176.51,176.28,176.5,77481.0
2020-11-12 11:05:00,176.49,176.61,176.45,176.46,137235.0,176.49,176.61,176.45,176.46,137235.0
2020-11-12 11:10:00,176.47,176.49,176.33,176.34,42543.0,176.47,176.49,176.33,176.34,42543.0
2020-11-12 11:15:00,176.33,176.37,176.24,176.36,43205.0,176.33,176.37,176.24,176.36,43205.0
2020-11-12 11:20:00,176.38,176.4,176.3,176.34,24473.0,176.38,176.4,176.3,176.34,24473.0
2020-11-12 11:25:00,176.34,176.49,176.29,176.49,21553.0,176.34,176.49,176.29,176.49,21553.0
2020-11-12 11:30:00,176.5,176.51,176.21,176.22,85816.0,176.5,176.51,176.21,176.22,85816.0
2020-11-12 11:35:00,176.24,176.29,176.18,176.24,57637.0,176.24,176.29,176.18,176.24,57637.0
2020-11-12 11:40:00,176.23,176.26,176.18,176.25,35684.0,176.23,176.26,176.18,176.25,35684.0
2020-11-12 11:45:00,176.24,176.37,176.24,176.32,19542.0,176.24,176.37,176.24,176.32,19542.0
2020-11-12 11:50:00,176.31,176.42,176.3,176.4,69444.0,176.31,176.42,176.3,176.4,69444.0
2020-11-12 11:55:00,176.39,176.47,176.38,176.46,60165.0,176.39,176.47,176.38,176.46,60165.0
2020-11-12 12:00:00,176.46,176.61,176.44,176.61,109012.0,176.46,176.61,176.44,176.61,109012.0
2020-11-12 12:05:00,176.63,176.64,176.55,176.61,80226.0,176.63,176.64,176.55,176.61,80226.0
2020-11-12 12:10:00,176.61,176.63,176.55,176.61,36938.0,176.61,176.63,176.55,176.61,36938.0
2020-11-12 12:15:00,176.61,176.62,176.54,176.58,19741.0,176.61,176.62,176.54,176.58,19741.0
2020-11-12 12:20:00,176.6,176.67,176.58,176.65,71840.0,176.6,176.67,176.58,176.65,71840.0
2020-11-12 12:25:00,176.67,176.67,176.6,176.6,87039.0,176.67,176.67,176.6,176.6,87039.0
2020-11-12 12:30:00,176.62,176.67,176.55,176.67,77338.0,176.62,176.67,176.55,176.67,77338.0
2020-11-12 12:35:00,176.67,176.72,176.62,176.62,82175.0,176.67,176.72,176.62,176.62,82175.0
2020-11-12 12:40:00,176.62,176.65,176.52,176.53,118397.0,176.62,176.65,176.52,176.53,118397.0
2020-11-12 12:45:00,176.53,176.54,176.29,176.3,98079.0,176.53,176.54,176.29,176.3,98079.0
2020-11-12 12:50:00,176.32,176.38,176.28,176.33,96195.0,176.32,176.38,176.28,176.33,96195.0
2020-11-12 12:55:00,176.35,176.36,176.16,176.17,84297.0,176.35,176.36,176.16,176.17,84297.0
2020-11-12 13:00:00,176.16,176.17,176.04,176.07,75968.0,176.16,176.17,176.04,176.07,75968.0
2020-11-12 13:05:00,176.08,176.08,175.98,175.99,47990.0,176.08,176.08,175.98,175.99,47990.0
2020-11-12 13:10:00,176.03,176.09,175.86,176.08,108707.0,176.03,176.09,175.86,176.08,108707.0
2020-11-12 13:15:00,176.07,176.08,175.92,176.01,76001.0,176.07,176.08,175.92,176.01,76001.0
2020-11-12 13:20:00,176.02,176.08,175.86,175.87,71297.0,176.02,176.08,175.86,175.87,71297.0
2020-11-12 13:25:00,175.87,175.98,175.86,175.94,92315.0,175.87,175.98,175.86,175.94,92315.0
2020-11-12 13:30:00,175.92,176.06,175.91,176.01,70721.0,175.92,176.06,175.91,176.01,70721.0
2020-11-12 13:35:00,176.0,176.15,175.98,176.14,52023.0,176.0,176.15,175.98,176.14,52023.0
2020-11-12 13:40:00,176.14,176.2,176.13,176.14,43609.0,176.14,176.2,176.13,176.14,43609.0
2020-11-12 13:45:00,176.14,176.19,176.14,176.18,34962.0,176.14,176.19,176.14,176.18,34962.0
2020-11-12 13:50:00,176.17,176.22,176.11,176.13,31615.0,176.17,176.22,176.11,176.13,31615.0
2020-11-12 13:55:00,176.14,176.22,176.09,176.21,49075.0,176.14,176.22,176.09,176.21,49075.0
2020-11-12 14:00:00,176.2,176.21,176.14,176.21,79744.0,176.2,176.21,176.14,176.21,79744.0
2020-11-12 14:05:00,176.21,176.23,176.14,176.15,67839.0,176.21,176.23,176.14,176.15,67839.0
2020-11-12 14:10:00,176.15,176.19,176.09,176.09,37795.0,176.15,176.19,176.09,176.09,37795.0
2020-11-12 14:15:00,176.08,176.09,176.04,176.06,26039.0,176.08,176.09,176.04,176.06,26039.0
2020-11-12 14:20:00,176.06,176.1,176.04,176.06,39758.0,176.06,176.1,176.04,176.06,39758.0
2020-11-12 14:25:00,176.05,176.1,176.05,176.05,19094.0,176.05,176.1,176.05,176.05,19094.0
2020-11-12 14:30:00,176.04,176.16,176.01,176.13,39194.0,176.04,176.16,176.01,176.13,39194.0
2020-11-12 14:35:00,176.13,176.15,176.1,176.14,13538.0,176.13,176.15,176.1,176.14,13538.0
2020-11-12 14:40:00,176.14,176.15,176.1,176.11,20990.0,176.14,176.15,176.1,176.11,20990.0
2020-11-12 14:45:00,176.09,176.12,176.06,176.09,13451.0,176.09,176.12,176.06,176.09,13451.0
2020-11-12 14:50:00,176.1,176.13,176.07,176.07,22291.0,176.1,176.13,176.07,176.07,22291.0
2020-11-12 14:55:00,176.06,176.17,176.05,176.14,47564.0,176.06,176.17,176.05,176.14,47564.0
2020-11-12 15:00:00,176.13,176.15,176.07,176.07,43242.0,176.13,176.15,176.07,176.07,43242.0
2020-11-12 15:05:00,176.07,176.07,175.98,175.99,91091.0,176.07,176.07,175.98,175.99,91091.0
2020-11-12 15:10:00,175.99,176.02,175.94,175.99,112736.0,175.99,176.02,175.94,175.99,112736.0
2020-11-12 15:15:00,176.0,176.05,175.96,176.02,81773.0,176.0,176.05,175.96,176.02,81773.0
2020-11-12 15:20:00,176.03,176.04,175.98,176.02,50559.0,176.03,176.04,175.98,176.02,50559.0
2020-11-12 15:25:00,176.02,176.03,175.99,176.0,41732.0,176.02,176.03,175.99,176.0,41732.0
2020-11-12 15:30:00,176.01,176.04,175.93,175.94,73263.0,176.01,176.04,175.93,175.94,73263.0
2020-11-12 15:35:00,175.94,175.96,175.89,175.93,67160.0,175.94,175.96,175.89,175.93,67160.0
2020-11-12 15:40:00,175.92,175.96,175.9,175.94,28665.0,175.92,175.96,175.9,175.94,28665.0
2020-11-12 15:45:00,175.94,175.95,175.84,175.89,139511.0,175.94,175.95,175.84,175.89,139511.0
2020-11-12 15:50:00,175.9,175.97,175.89,175.97,58209.0,175.9,175.97,175.89,175.97,58209.0
2020-11-12 15:55:00,175.97,176.01,175.89,175.97,186971.0,175.97,176.01,175.89,175.97,186971.0
2020-11-13 09:30:00,177.65,177.69,177.49,177.5,217492.0,177.65,177.69,177.49,177.5,217492.0
2020-11-13 09:35:00,177.5,177.65,177.41,177.57,157932.0,177.5,177.65,177.41,177.57,157932.0
2020-11-13 09:40:00,177.57,177.68,177.56,177.64,115311.0,177.57,177.68,177.56,177.64,115311.0
2020-11-13 09:45:00,177.63,177.71,177.54,177.55,115489.0,177.63,177.71,177.54,177.55,115489.0
2020-11-13 09:50:00,177.55,177.62,177.44,177.5,239990.0,177.55,177.62,177.44,177.5,239990.0
2020-11-13 09:55:00,177.51,177.55,177.43,177.48,72552.0,177.51,177.55,177.43,177.48,72552.0
2020-11-13 10:00:00,177.47,177.55,177.36,177.49,116057.0,177.47,177.55,177.36,177.49,116057.0
2020-11-13 10:05:00,177.46,177.7,177.45,177.63,88802.0,177.46,177.7,177.45,177.63,88802.0
2020-11-13 10:10:00,177.61,177.62,177.14,177.3,166251.0,177.61,177.62,177.14,177.3,166251.0
2020-11-13 10:15:00,177.28,177.37,177.2,177.28,46485.0,177.28,177.37,177.2,177.28,46485.0
2020-11-13 10:20:00,177.28,177.38,177.22,177.25,46150.0,177.28,177.38,177.22,177.25,46150.0
2020-11-13 10:25:00,177.25,177.39,177.24,177.32,66530.0,177.25,177.39,177.24,177.32,66530.0
2020-11-13 10:30:00,177.32,177.36,177.19,177.21,40372.0,177.32,177.36,177.19,177.21,40372.0
2020-11-13 10:35:00,177.19,177.3,177.16,177.25,44352.0,177.19,177.3,177.16,177.25,44352.0
2020-11-13 10:40:00,177.24,177.39,177.22,177.35,47770.0,177.24,177.39,177.22,177.35,47770.0
2020-11-13 10:45:00,177.33,177.56,177.33,177.54,59648.0,177.33,177.56,177.33,177.54,59648.0
2020-11-13 10:50:00,177.55,177.57,177.49,177.5,47172.0,177.55,177.57,177.49,177.5,47172.0
2020-11-13 10:55:00,177.48,177.54,177.42,177.53,53809.0,177.48,177.54,177.42,177.53,53809.0
2020-11-13 11:00:00,177.53,177.68,177.52,177.68,83044.0,177.53,177.68,177.52,177.68,83044.0
2020-11-13 11:05:00,177.68,177.8,177.65,177.72,95695.0,177.68,177.8,177.65,177.72,95695.0
2020-11-13 11:10:00,177.71,177.76,177.63,177.63,27027.0,177.71,177.76,177.63,177.63,27027.0
2020-11-13 11:15:00,177.64,177.72,177.62,177.64,49271.0,177.64,177.72,177.62,177.64,49271.0
2020-11-13 11:20:00,177.62,177.71,177.58,177.64,37999.0,177.62,177.71,177.58,177.64,37999.0
2020-11-13 11:25:00,177.64,177.66,177.51,177.53,34235.0,177.64,177.66,177.51,177.53,34235.0
2020-11-13 11:30:00,177.52,177.57,177.4,177.42,57217.0,177.52,177.57,177.4,177.42,57217.0
2020-11-13 11:35:00,177.42,177.47,177.36,177.42,49983.0,177.42,177.47,177.36,177.42,49983.0
2020-11-13 11:40:00,177.4,177.46,177.35,177.45,32776.0,177.4,177.46,177.35,177.45,32776.0
2020-11-13 11:45:00,177.46,177.49,177.4,177.41,23097.0,177.46,177.49,177.4,177.41,23097.0
2020-11-13 11:50:00,177.41,177.47,177.38,177.42,36379.0,177.41,177.47,177.38,177.42,36379.0
2020-11-13 11:55:00,177.43,177.49,177.42,177.45,16277.0,177.43,177.49,177.42,177.45,16277.0
2020-11-13 12:00:00,177.46,177.48,177.42,177.42,14387.0,177.46,177.48,177.42,177.42,14387.0
2020-11-13 12:05:00,177.45,177.55,177.45,177.54,24753.0,177.45,177.55,177.45,177.54,24753.0
2020-11-13 12:10:00,177.54,177.56,177.45,177.5,38077.0,177.54,177.56,177.45,177.5,38077.0
2020-11-13 12:15:00,177.49,177.59,177.48,177.53,29105.0,177.49,177.59,177.48,177.53,29105.0
2020-11-13 12:20:00,177.51,177.51,177.44,177.46,44295.0,177.51,177.51,177.44,177.46,44295.0
2020-11-13 12:25:00,177.46,177.5,177.45,177.47,26262.0,177.46,177.5,177.45,177.47,26262.0
2020-11-13 12:30:00,177.47,177.51,177.46,177.48,20057.0,177.47,177.51,177.46,177.48,20057.0
2020-11-13 12:35:00,177.48,177.49,177.41,177.49,54900.0,177.48,177.49,177.41,177.49,54900.0
2020-11-13 12:40:00,177.49,177.55,177.48,177.51,38344.0,177.49,177.55,177.48,177.51,38344.0
2020-11-13 12:45:00,177.52,177.52,177.28,177.28,37896.0,177.52,177.52,177.28,177.28,37896.0
2020-11-13 12:50:00,177.29,177.43,177.29,177.38,89289.0,177.29,177.43,177.29,177.38,89289.0
2020-11-13 12:55:00,177.39,177.41,177.38,177.4,13899.0,177.39,177.41,177.38,177.4,13899.0
2020-11-13 13:00:00,177.41,177.42,177.22,177.25,121225.0,177.41,177.42,177.22,177.25,121225.0
2020-11-13 13:05:00,177.25,177.25,177.16,177.18,117999.0,177.25,177.25,177.16,177.18,117999.0
2020-11-13 13:10:00,177.19,177.21,177.16,177.16,37561.0,177.19,177.21,177.16,177.16,37561.0
2020-11-13 13:15:00,177.16,177.24,177.16,177.23,40221.0,177.16,177.24,177.16,177.23,40221.0
2020-11-13 13:20:00,177.22,177.23,177.08,177.09,48204.0,177.22,177.23,177.08,177.09,48204.0
2020-11-13 13:25:00,177.09,177.17,177.02,177.11,63838.0,177.09,177.17,177.02,177.11,63838.0
2020-11-13 13:30:00,177.11,177.11,176.99,177.08,50447.0,177.11,177.11,176.99,177.08,50447.0
2020-11-13 13:35:00,177.09,177.1,176.99,177.02,28161.0,177.09,177.1,176.99,177.02,28161.0
2020-11-13 13:40:00,177.02,177.02,176.96,176.96,31896.0,177.02,177.02,176.96,176.96,31896.0
2020-11-13 13:45:00,176.96,177.02,176.87,176.92,59811.0,176.96,177.02,176.87,176.92,59811.0
2020-11-13 13:50:00,176.9,176.92,176.85,176.89,92782.0,176.9,176.92,176.85,176.89,92782.0
2020-11-13 13:55:00,176.88,176.92,176.86,176.92,45566.0,176.88,176.92,176.86,176.92,45566.0
2020-11-13 14:00:00,176.92,176.97,176.87,176.9,29389.0,176.92,176.97,176.87,176.9,29389.0
2020-11-13 14:05:00,176.91,176.97,176.88,176.92,42473.0,176.91,176.97,176.88,176.92,42473.0
2020-11-13 14:10:00,176.92,177.0,176.91,176.97,34150.0,176.92,177.0,176.91,176.97,34150.0
2020-11-13 14:15:00,176.97,176.97,176.92,176.97,44709.0,176.97,176.97,176.92,176.97,44709.0
2020-11-13 14:20:00,176.97,177.0,176.89,176.9,19801.0,176.97,177.0,176.89,176.9,19801.0
2020-11-13 14:25:00,176.89,176.9,176.84,176.89,16878.0,176.89,176.9,176.84,176.89,16878.0
2020-11-13 14:30:00,176.9,176.93,176.87,176.88,25522.0,176.9,176.93,176.87,176.88,25522.0
2020-11-13 14:35:00,176.89,176.89,176.84,176.86,54381.0,176.89,176.89,176.84,176.86,54381.0
2020-11-13 14:40:00,176.85,176.88,176.84,176.85,90896.0,176.85,176.88,176.84,176.85,90896.0
2020-11-13 14:45:00,176.85,176.89,176.85,176.86,72967.0,176.85,176.89,176.85,176.86,72967.0
2020-11-13 14:50:00,176.87,176.93,176.87,176.93,67115.0,176.87,176.93,176.87,176.93,67115.0
2020-11-13 14:55:00,176.93,177.05,176.92,177.03,45675.0,176.93,177.05,176.92,177.03,45675.0
2020-11-13 15:00:00,177.03,177.07,176.99,177.07,28071.0,177.03,177.07,176.99,177.07,28071.0
2020-11-13 15:05:00,177.06,177.06,177.03,177.05,40673.0,177.06,177.06,177.03,177.05,40673.0
2020-11-13 15:10:00,177.05,177.08,177.03,177.08,47507.0,177.05,177.08,177.03,177.08,47507.0
2020-11-13 15:15:00,177.07,177.09,177.03,177.06,19414.0,177.07,177.09,177.03,177.06,19414.0
2020-11-13 15:20:00,177.06,177.06,177.03,177.06,26460.0,177.06,177.06,177.03,177.06,26460.0
2020-11-13 15:25:00,177.06,177.09,177.06,177.08,18702.0,177.06,177.09,177.06,177.08,18702.0
2020-11-13 15:30:00,177.08,177.11,177.03,177.04,60862.0,177.08,177.11,177.03,177.04,60862.0
2020-11-13 15:35:00,177.04,177.04,177.03,177.04,20270.0,177.04,177.04,177.03,177.04,20270.0
2020-11-13 15:40:00,177.04,177.09,177.03,177.09,77983.0,177.04,177.09,177.03,177.09,77983.0
2020-11-13 15:45:00,177.09,177.1,177.07,177.08,60537.0,177.09,177.1,177.07,177.08,60537.0
2020-11-13 15:50:00,177.09,177.13,177.04,177.1,117107.0,177.09,177.13,177.04,177.1,117107.0
2020-11-13 15:55:00,177.11,177.19,177.1,177.17,206591.0,177.11,177.19,177.1,177.17,206591.0
2020-11-16 09:30:00,177.23,177.23,177.02,177.17,628116.0,177.23,177.23,177.02,177.17,628116.0
2020-11-16 09:35:00,177.16,177.47,177.15,177.4,202035.0,177.16,177.47,177.15,177.4,202035.0
2020-11-16 09:40:00,177.42,177.46,177.21,177.27,117324.0,177.42,177.46,177.21,177.27,117324.0
2020-11-16 09:45:00,177.28,177.31,177.07,177.18,199672.0,177.28,177.31,177.07,177.18,199672.0
2020-11-16 09:50:00,177.2,177.24,177.05,177.13,81544.0,177.2,177.24,177.05,177.13,81544.0
2020-11-16 09:55:00,177.14,177.22,177.05,177.12,159687.0,177.14,177.22,177.05,177.12,159687.0
2020-11-16 10:00:00,177.14,177.23,177.0,177.17,153841.0,177.14,177.23,177.0,177.17,153841.0
2020-11-16 10:05:00,177.18,177.34,177.18,177.3,92698.0,177.18,177.34,177.18,177.3,92698.0
2020-11-16 10:10:00,177.3,177.39,177.25,177.3,98054.0,177.3,177.39,177.25,177.3,98054.0
2020-11-16 10:15:00,177.32,177.36,177.22,177.26,36405.0,177.32,177.36,177.22,177.26,36405.0
2020-11-16 10:20:00,177.28,177.37,177.28,177.31,43822.0,177.28,177.37,177.28,177.31,43822.0
2020-11-16 10:25:00,177.3,177.37,177.19,177.21,56295.0,177.3,177.37,177.19,177.21,56295.0
2020-11-16 10:30:00,177.23,177.37,177.1,177.36,66073.0,177.23,177.37,177.1,177.36,66073.0
2020-11-16 10:35:00,177.36,177.42,177.26,177.27,42996.0,177.36,177.42,177.26,177.27,42996.0
2020-11-16 10:40:00,177.27,177.29,177.19,177.23,42567.0,177.27,177.29,177.19,177.23,42567.0
2020-11-16 10:45:00,177.24,177.34,177.24,177.3,48417.0,177.24,177.34,177.24,177.3,48417.0
2020-11-16 10:50:00,177.3,177.35,177.25,177.3,40927.0,177.3,177.35,177.25,177.3,40927.0
2020-11-16 10:55:00,177.29,177.34,177.2,177.34,78087.0,177.29,177.34,177.2,177.34,78087.0
2020-11-16 11:00:00,177.34,177.41,177.29,177.29,79457.0,177.34,177.41,177.29,177.29,79457.0
2020-11-16 11:05:00,177.3,177.44,177.29,177.43,46100.0,177.3,177.44,177.29,177.43,46100.0
2020-11-16 11:10:00,177.44,177.51,177.39,177.43,54680.0,177.44,177.51,177.39,177.43,54680.0
2020-11-16 11:15:00,177.45,177.55,177.37,177.54,76283.0,177.45,177.55,177.37,177.54,76283.0
2020-11-16 11:20:00,177.54,177.64,177.53,177.63,83083.0,177.54,177.64,177.53,177.63,83083.0
2020-11-16 11:25:00,177.63,177.67,177.52,177.56,27850.0,177.63,177.67,177.52,177.56,27850.0
2020-11-16 11:30:00,177.56,177.64,177.56,177.63,46959.0,177.56,177.64,177.56,177.63,46959.0
2020-11-16 11:35:00,177.64,177.82,177.59,177.78,94305.0,177.64,177.82,177.59,177.78,94305.0
2020-11-16 11:40:00,177.78,177.82,177.76,177.8,42745.0,177.78,177.82,177.76,177.8,42745.0
2020-11-16 11:45:00,177.8,177.83,177.74,177.76,27681.0,177.8,177.83,177.74,177.76,27681.0
2020-11-16 11:50:00,177.75,177.9,177.75,177.88,59395.0,177.75,177.9,177.75,177.88,59395.0
2020-11-16 11:55:00,177.88,177.91,177.77,177.86,63610.0,177.88,177.91,177.77,177.86,63610.0
2020-11-16 12:00:00,177.84,177.91,177.8,177.83,31016.0,177.84,177.91,177.8,177.83,31016.0
2020-11-16 12:05:00,177.86,177.86,177.65,177.68,54962.0,177.86,177.86,177.65,177.68,54962.0
2020-11-16 12:10:00,177.67,177.68,177.55,177.59,46195.0,177.67,177.68,177.55,177.59,46195.0
2020-11-16 12:15:00,177.6,177.63,177.56,177.59,47504.0,177.6,177.63,177.56,177.59,47504.0
2020-11-16 12:20:00,177.6,177.61,177.55,177.61,31012.0,177.6,177.61,177.55,177.61,31012.0
2020-11-16 12:25:00,177.58,177.6,177.55,177.58,28902.0,177.58,177.6,177.55,177.58,28902.0
2020-11-16 12:30:00,177.58,177.61,177.51,177.53,24590.0,177.58,177.61,177.51,177.53,24590.0
2020-11-16 12:35:00,177.52,177.58,177.52,177.56,17091.0,177.52,177.58,177.52,177.56,17091.0
2020-11-16 12:40:00,177.56,177.58,177.48,177.56,21478.0,177.56,177.58,177.48,177.56,21478.0
2020-11-16 12:45:00,177.57,177.58,177.34,177.39,422939.0,177.57,177.58,177.34,177.39,422939.0
2020-11-16 12:50:00,177.37,177.37,177.26,177.28,31569.0,177.37,177.37,177.26,177.28,31569.0
2020-11-16 12:55:00,177.28,177.3,177.25,177.28,18575.0,177.28,177.3,177.25,177.28,18575.0
2020-11-16 13:00:00,177.28,177.3,177.21,177.23,36951.0,177.28,177.3,177.21,177.23,36951.0
2020-11-16 13:05:00,177.23,177.29,177.19,177.24,83815.0,177.23,177.29,177.19,177.24,83815.0
2020-11-16 13:10:00,177.24,177.28,177.18,177.22,27622.0,177.24,177.28,177.18,177.22,27622.0
2020-11-16 13:15:00,177.22,177.27,177.22,177.22,14757.0,177.22,177.27,177.22,177.22,14757.0
2020-11-16 13:20:00,177.21,177.29,177.2,177.29,30646.0,177.21,177.29,177.2,177.29,30646.0
2020-11-16 13:25:00,177.29,177.29,177.21,177.25,40461.0,177.29,177.29,177.21,177.25,40461.0
2020-11-16 13:30:00,177.26,177.27,177.22,177.26,28613.0,177.26,177.27,177.22,177.26,28613.0
2020-11-16 13:35:00,177.26,177.27,177.14,177.15,27132.0,177.26,177.27,177.14,177.15,27132.0
2020-11-16 13:40:00,177.15,177.16,177.07,177.13,38862.0,177.15,177.16,177.07,177.13,38862.0
2020-11-16 13:45:00,177.15,177.17,177.02,177.11,100977.0,177.15,177.17,177.02,177.11,100977.0
2020-11-16 13:50:00,177.12,177.14,177.08,177.09,64067.0,177.12,177.14,177.08,177.09,64067.0
2020-11-16 13:55:00,177.09,177.11,177.03,177.03,54713.0,177.09,177.11,177.03,177.03,54713.0
2020-11-16 14:00:00,177.03,177.11,177.03,177.09,34370.0,177.03,177.11,177.03,177.09,34370.0
2020-11-16 14:05:00,177.08,177.15,177.04,177.12,74162.0,177.08,177.15,177.04,177.12,74162.0
2020-11-16 14:10:00,177.13,177.13,177.1,177.13,48909.0,177.13,177.13,177.1,177.13,48909.0
2020-11-16 14:15:00,177.14,177.15,177.11,177.12,20567.0,177.14,177.15,177.11,177.12,20567.0
2020-11-16 14:20:00,177.13,177.15,177.04,177.07,33860.0,177.13,177.15,177.04,177.07,33860.0
2020-11-16 14:25:00,177.06,177.12,177.0,177.07,100963.0,177.06,177.12,177.0,177.07,100963.0
2020-11-16 14:30:00,177.08,177.11,177.03,177.11,90261.0,177.08,177.11,177.03,177.11,90261.0
2020-11-16 14:35:00,177.11,177.12,177.06,177.08,112961.0,177.11,177.12,177.06,177.08,112961.0
2020-11-16 14:40:00,177.09,177.09,177.03,177.04,28778.0,177.09,177.09,177.03,177.04,28778.0
2020-11-16 14:45:00,177.04,177.04,176.96,176.98,114505.0,177.04,177.04,176.96,176.98,114505.0
2020-11-16 14:50:00,176.98,177.03,176.97,177.01,33059.0,176.98,177.03,176.97,177.01,33059.0
2020-11-16 14:55:00,177.01,177.04,176.97,176.98,27975.0,177.01,177.04,176.97,176.98,27975.0
2020-11-16 15:00:00,177.0,177.06,177.0,177.05,34478.0,177.0,177.06,177.0,177.05,34478.0
2020-11-16 15:05:00,177.06,177.08,176.99,177.08,68549.0,177.06,177.08,176.99,177.08,68549.0
2020-11-16 15:10:00,177.07,177.08,176.94,176.96,204584.0,177.07,177.08,176.94,176.96,204584.0
2020-11-16 15:15:00,176.94,176.97,176.87,176.91,107755.0,176.94,176.97,176.87,176.91,107755.0
2020-11-16 15:20:00,176.91,176.96,176.88,176.94,97879.0,176.91,176.96,176.88,176.94,97879.0
2020-11-16 15:25:00,176.94,176.99,176.92,176.98,80801.0,176.94,176.99,176.92,176.98,80801.0
2020-11-16 15:30:00,176.99,177.03,176.98,177.01,64644.0,176.99,177.03,176.98,177.01,64644.0
2020-11-16 15:35:00,177.01,177.09,176.94,177.07,169693.0,177.01,177.09,176.94,177.07,169693.0
2020-11-16 15:40:00,177.08,177.12,176.96,177.04,135084.0,177.08,177.12,176.96,177.04,135084.0
2020-11-16 15:45:00,177.03,177.1,176.95,177.03,144484.0,177.03,177.1,176.95,177.03,144484.0
2020-11-16 15:50:00,177.03,177.16,177.02,177.03,205832.0,177.03,177.16,177.02,177.03,205832.0
2020-11-16 15:55:00,177.03,177.15,177.0,177.13,212044.0,177.03,177.15,177.0,177.13,212044.0
2020-11-17 09:30:00,177.25,177.35,177.16,177.17,127362.0,177.25,177.35,177.16,177.17,127362.0
2020-11-17 09:35:00,177.19,177.19,177.01,177.06,89218.0,177.19,177.19,177.01,177.06,89218.0
2020-11-17 09:40:00,177.05,177.3,176.98,177.26,81822.0,177.05,177.3,176.98,177.26,81822.0
2020-11-17 09:45:00,177.26,177.44,177.2,177.4,82017.0,177.26,177.44,177.2,177.4,82017.0
2020-11-17 09:50:00,177.4,177.44,177.33,177.38,47765.0,177.4,177.44,177.33,177.38,47765.0
2020-11-17 09:55:00,177.38,177.43,177.23,177.41,70287.0,177.38,177.43,177.23,177.41,70287.0
2020-11-17 10:00:00,177.41,177.43,177.3,177.31,53546.0,177.41,177.43,177.3,177.31,53546.0
2020-11-17 10:05:00,177.31,177.37,177.12,177.14,53395.0,177.31,177.37,177.12,177.14,53395.0
2020-11-17 10:10:00,177.14,177.32,177.1,177.17,101558.0,177.14,177.32,177.1,177.17,101558.0
2020-11-17 10:15:00,177.15,177.2,177.1,177.12,54988.0,177.15,177.2,177.1,177.12,54988.0
2020-11-17 10:20:00,177.1,177.22,177.06,177.18,55832.0,177.1,177.22,177.06,177.18,55832.0
2020-11-17 10:25:00,177.17,177.17,177.01,177.1,58430.0,177.17,177.17,177.01,177.1,58430.0
2020-11-17 10:30:00,177.08,177.13,176.85,176.99,126070.0,177.08,177.13,176.85,176.99,126070.0
2020-11-17 10:35:00,176.99,177.12,176.96,176.98,74781.0,176.99,177.12,176.96,176.98,74781.0
2020-11-17 10:40:00,177.0,177.16,176.95,177.1,48287.0,177.0,177.16,176.95,177.1,48287.0
2020-11-17 10:45:00,177.07,177.22,177.05,177.2,56508.0,177.07,177.22,177.05,177.2,56508.0
2020-11-17 10:50:00,177.18,177.26,177.15,177.24,51751.0,177.18,177.26,177.15,177.24,51751.0
2020-11-17 10:55:00,177.24,177.26,177.16,177.2,30778.0,177.24,177.26,177.16,177.2,30778.0
2020-11-17 11:00:00,177.21,177.24,177.12,177.18,48447.0,177.21,177.24,177.12,177.18,48447.0
2020-11-17 11:05:00,177.17,177.21,177.07,177.09,24546.0,177.17,177.21,177.07,177.09,24546.0
2020-11-17 11:10:00,177.09,177.1,177.04,177.07,51493.0,177.09,177.1,177.04,177.07,51493.0
2020-11-17 11:15:00,177.05,177.07,176.96,177.01,42781.0,177.05,177.07,176.96,177.01,42781.0
2020-11-17 11:20:00,177.01,177.04,176.93,177.0,47276.0,177.01,177.04,176.93,177.0,47276.0
2020-11-17 11:25:00,177.0,177.06,176.95,177.04,51820.0,177.0,177.06,176.95,177.04,51820.0
2020-11-17 11:30:00,177.03,177.12,177.02,177.07,56867.0,177.03,177.12,177.02,177.07,56867.0
2020-11-17 11:35:00,177.08,177.12,176.96,176.98,56765.0,177.08,177.12,176.96,176.98,56765.0
2020-11-17 11:40:00,176.97,177.0,176.93,176.98,163083.0,176.97,177.0,176.93,176.98,163083.0
2020-11-17 11:45:00,176.98,177.0,176.9,176.97,177094.0,176.98,177.0,176.9,176.97,177094.0
2020-11-17 11:50:00,176.98,177.0,176.94,176.98,109487.0,176.98,177.0,176.94,176.98,109487.0
2020-11-17 11:55:00,176.97,176.98,176.88,176.94,58619.0,176.97,176.98,176.88,176.94,58619.0
2020-11-17 12:00:00,176.92,176.97,176.89,176.95,63151.0,176.92,176.97,176.89,176.95,63151.0
2020-11-17 12:05:00,176.94,176.94,176.85,176.93,33016.0,176.94,176.94,176.85,176.93,33016.0
2020-11-17 12:10:00,176.94,176.96,176.86,176.96,54557.0,176.94,176.96,176.86,176.96,54557.0
2020-11-17 12:15:00,176.96,177.03,176.94,176.98,48841.0,176.96,177.03,176.94,176.98,48841.0
2020-11-17 12:20:00,176.98,177.0,176.96,176.99,24640.0,176.98,177.0,176.96,176.99,24640.0
2020-11-17 12:25:00,176.99,176.99,176.96,176.97,26642.0,176.99,176.99,176.96,176.97,26642.0
2020-11-17 12:30:00,176.97,177.05,176.95,177.04,32717.0,176.97,177.05,176.95,177.04,32717.0
2020-11-17 12:35:00,177.05,177.08,177.0,177.03,60126.0,177.05,177.08,177.0,177.03,60126.0
2020-11-17 12:40:00,177.04,177.05,177.01,177.04,55788.0,177.04,177.05,177.01,177.04,55788.0
2020-11-17 12:45:00,177.04,177.05,176.99,177.0,80619.0,177.04,177.05,176.99,177.0,80619.0
2020-11-17 12:50:00,177.0,177.07,176.99,177.07,92112.0,177.0,177.07,176.99,177.07,92112.0
2020-11-17 12:55:00,177.07,177.1,177.0,177.03,80496.0,177.07,177.1,177.0,177.03,80496.0
2020-11-17 13:00:00,177.03,177.05,177.02,177.03,124114.0,177.03,177.05,177.02,177.03,124114.0
2020-11-17 13:05:00,177.03,177.11,176.99,177.06,173664.0,177.03,177.11,176.99,177.06,173664.0
2020-11-17 13:10:00,177.06,177.09,176.98,177.03,202690.0,177.06,177.09,176.98,177.03,202690.0
2020-11-17 13:15:00,177.03,177.13,177.02,177.07,135411.0,177.03,177.13,177.02,177.07,135411.0
2020-11-17 13:20:00,177.06,177.1,177.03,177.03,37087.0,177.06,177.1,177.03,177.03,37087.0
2020-11-17 13:25:00,177.04,177.08,176.95,176.98,69418.0,177.04,177.08,176.95,176.98,69418.0
2020-11-17 13:30:00,176.97,177.01,176.96,176.98,37656.0,176.97,177.01,176.96,176.98,37656.0
2020-11-17 13:35:00,176.97,176.99,176.95,176.97,85544.0,176.97,176.99,176.95,176.97,85544.0
2020-11-17 13:40:00,176.96,176.97,176.91,176.92,71180.0,176.96,176.97,176.91,176.92,71180.0
2020-11-17 13:45:00,176.91,176.95,176.9,176.92,20275.0,176.91,176.95,176.9,176.92,20275.0
2020-11-17 13:50:00,176.92,176.93,176.88,176.91,29544.0,176.92,176.93,176.88,176.91,29544.0
2020-11-17 13:55:00,176.91,176.96,176.91,176.92,17568.0,176.91,176.96,176.91,176.92,17568.0
2020-11-17 14:00:00,176.93,176.94,176.88,176.9,26646.0,176.93,176.94,176.88,176.9,26646.0
2020-11-17 14:05:00,176.9,176.94,176.89,176.9,29107.0,176.9,176.94,176.89,176.9,29107.0
2020-11-17 14:10:00,176.9,176.96,176.88,176.96,40499.0,176.9,176.96,176.88,176.96,40499.0
2020-11-17 14:15:00,176.96,176.96,176.88,176.89,19701.0,176.96,176.96,176.88,176.89,19701.0
2020-11-17 14:20:00,176.88,176.97,176.88,176.97,33318.0,176.88,176.97,176.88,176.97,33318.0
2020-11-17 14:25:00,176.97,177.01,176.95,176.98,42102.0,176.97,177.01,176.95,176.98,42102.0
2020-11-17 14:30:00,176.99,177.0,176.97,176.98,12860.0,176.99,177.0,176.97,176.98,12860.0
2020-11-17 14:35:00,176.97,177.02,176.97,176.99,24220.0,176.97,177.02,176.97,176.99,24220.0
2020-11-17 14:40:00,177.0,177.0,176.92,176.98,35929.0,177.0,177.0,176.92,176.98,35929.0
2020-11-17 14:45:00,176.97,177.03,176.97,177.0,27291.0,176.97,177.03,176.97,177.0,27291.0
2020-11-17 14:50:00,177.0,177.05,177.0,177.04,17479.0,177.0,177.05,177.0,177.04,17479.0
2020-11-17 14:55:00,177.03,177.04,176.98,177.03,14813.0,177.03,177.04,176.98,177.03,14813.0
2020-11-17 15:00:00,177.03,177.08,177.02,177.07,29519.0,177.03,177.08,177.02,177.07,29519.0
2020-11-17 15:05:00,177.07,177.07,177.01,177.03,19122.0,177.07,177.07,177.01,177.03,19122.0
2020-11-17 15:10:00,177.02,177.05,176.97,176.98,49111.0,177.02,177.05,176.97,176.98,49111.0
2020-11-17 15:15:00,176.98,176.99,176.95,176.97,59405.0,176.98,176.99,176.95,176.97,59405.0
2020-11-17 15:20:00,176.95,176.96,176.89,176.92,85053.0,176.95,176.96,176.89,176.92,85053.0
2020-11-17 15:25:00,176.92,176.95,176.91,176.93,52432.0,176.92,176.95,176.91,176.93,52432.0
2020-11-17 15:30:00,176.94,176.94,176.83,176.86,187424.0,176.94,176.94,176.83,176.86,187424.0
2020-11-17 15:35:00,176.85,176.89,176.77,176.78,235167.0,176.85,176.89,176.77,176.78,235167.0
2020-11-17 15:40:00,176.77,176.79,176.2,176.24,385258.0,176.77,176.79,176.2,176.24,385258.0
2020-11-17 15:45:00,176.25,176.53,176.09,176.49,709859.0,176.25,176.53,176.09,176.49,709859.0
2020-11-17 15:50:00,176.49,176.59,176.42,176.57,167558.0,176.49,176.59,176.42,176.57,167558.0
2020-11-17 15:55:00,176.56,176.6,176.45,176.48,233432.0,176.56,176.6,176.45,176.48,233432.0
2020-11-18 09:30:00,176.26,176.41,176.23,176.26,173182.0,176.26,176.41,176.23,176.26,173182.0
2020-11-18 09:35:00,176.26,176.3,176.17,176.18,76354.0,176.26,176.3,176.17,176.18,76354.0
2020-11-18 09:40:00,176.19,176.26,176.07,176.19,122907.0,176.19,176.26,176.07,176.19,122907.0
2020-11-18 09:45:00,176.18,176.26,176.06,176.08,123778.0,176.18,176.26,176.06,176.08,123778.0
2020-11-18 09:50:00,176.06,176.18,175.98,176.13,221366.0,176.06,176.18,175.98,176.13,221366.0
2020-11-18 09:55:00,176.09,176.1,175.99,176.0,77313.0,176.09,176.1,175.99,176.0,77313.0
2020-11-18 10:00:00,176.0,176.2,175.97,176.19,59392.0,176.0,176.2,175.97,176.19,59392.0
2020-11-18 10:05:00,176.19,176.27,176.18,176.24,87342.0,176.19,176.27,176.18,176.24,87342.0
2020-11-18 10:10:00,176.25,176.34,176.19,176.27,76707.0,176.25,176.34,176.19,176.27,76707.0
2020-11-18 10:15:00,176.25,176.31,176.19,176.3,83617.0,176.25,176.31,176.19,176.3,83617.0
2020-11-18 10:20:00,176.3,176.49,176.3,176.45,159505.0,176.3,176.49,176.3,176.45,159505.0
2020-11-18 10:25:00,176.45,176.81,176.43,176.71,228696.0,176.45,176.81,176.43,176.71,228696.0
2020-11-18 10:30:00,176.72,176.86,176.7,176.75,97330.0,176.72,176.86,176.7,176.75,97330.0
2020-11-18 10:35:00,176.75,176.83,176.64,176.64,86897.0,176.75,176.83,176.64,176.64,86897.0
2020-11-18 10:40:00,176.63,176.67,176.45,176.57,56319.0,176.63,176.67,176.45,176.57,56319.0
2020-11-18 10:45:00,176.57,176.63,176.45,176.47,48149.0,176.57,176.63,176.45,176.47,48149.0
2020-11-18 10:50:00,176.5,176.56,176.46,176.46,34600.0,176.5,176.56,176.46,176.46,34600.0
2020-11-18 10:55:00,176.47,176.6,176.46,176.56,27231.0,176.47,176.6,176.46,176.56,27231.0
2020-11-18 11:00:00,176.56,176.65,176.55,176.56,57140.0,176.56,176.65,176.55,176.56,57140.0
2020-11-18 11:05:00,176.55,176.56,176.42,176.44,59948.0,176.55,176.56,176.42,176.44,59948.0
2020-11-18 11:10:00,176.43,176.49,176.42,176.46,80644.0,176.43,176.49,176.42,176.46,80644.0
2020-11-18 11:15:00,176.46,176.48,176.32,176.41,110798.0,176.46,176.48,176.32,176.41,110798.0
2020-11-18 11:20:00,176.42,176.46,176.35,176.4,50889.0,176.42,176.46,176.35,176.4,50889.0
2020-11-18 11:25:00,176.41,176.47,176.33,176.33,36979.0,176.41,176.47,176.33,176.33,36979.0
2020-11-18 11:30:00,176.35,176.46,176.34,176.46,30794.0,176.35,176.46,176.34,176.46,30794.0
2020-11-18 11:35:00,176.46,176.5,176.4,176.43,68872.0,176.46,176.5,176.4,176.43,68872.0
2020-11-18 11:40:00,176.43,176.47,176.37,176.4,20414.0,176.43,176.47,176.37,176.4,20414.0
2020-11-18 11:45:00,176.4,176.46,176.35,176.45,30522.0,176.4,176.46,176.35,176.45,30522.0
2020-11-18 11:50:00,176.43,176.51,176.42,176.46,22068.0,176.43,176.51,176.42,176.46,22068.0
2020-11-18 11:55:00,176.46,176.48,176.4,176.4,25693.0,176.46,176.48,176.4,176.4,25693.0
2020-11-18 12:00:00,176.41,176.56,176.41,176.54,43317.0,176.41,176.56,176.41,176.54,43317.0
2020-11-18 12:05:00,176.53,176.56,176.48,176.55,23962.0,176.53,176.56,176.48,176.55,23962.0
2020-11-18 12:10:00,176.55,176.56,176.49,176.55,25166.0,176.55,176.56,176.49,176.55,25166.0
2020-11-18 12:15:00,176.54,176.54,176.42,176.44,23236.0,176.54,176.54,176.42,176.44,23236.0
2020-11-18 12:20:00,176.43,176.48,176.34,176.34,28873.0,176.43,176.48,176.34,176.34,28873.0
2020-11-18 12:25:00,176.31,176.33,176.22,176.3,78303.0,176.31,176.33,176.22,176.3,78303.0
2020-11-18 12:30:00,176.31,176.33,176.24,176.25,32050.0,176.31,176.33,176.24,176.25,32050.0
2020-11-18 12:35:00,176.27,176.33,176.22,176.22,27799.0,176.27,176.33,176.22,176.22,27799.0
2020-11-18 12:40:00,176.22,176.28,176.21,176.27,37203.0,176.22,176.28,176.21,176.27,37203.0
2020-11-18 12:45:00,176.27,176.28,176.05,176.06,144667.0,176.27,176.28,176.05,176.06,144667.0
2020-11-18 12:50:00,176.05,176.12,175.98,176.0,139686.0,176.05,176.12,175.98,176.0,139686.0
2020-11-18 12:55:00,176.0,176.01,175.89,175.95,55036.0,176.0,176.01,175.89,175.95,55036.0
2020-11-18 13:00:00,175.95,176.02,175.89,175.99,86334.0,175.95,176.02,175.89,175.99,86334.0
2020-11-18 13:05:00,175.99,175.99,175.89,175.91,33895.0,175.99,175.99,175.89,175.91,33895.0
2020-11-18 13:10:00,175.91,175.94,175.87,175.88,77647.0,175.91,175.94,175.87,175.88,77647.0
2020-11-18 13:15:00,175.88,175.96,175.85,175.94,154880.0,175.88,175.96,175.85,175.94,154880.0
2020-11-18 13:20:00,175.94,176.03,175.94,175.96,204155.0,175.94,176.03,175.94,175.96,204155.0
2020-11-18 13:25:00,175.97,176.02,175.85,175.89,120919.0,175.97,176.02,175.85,175.89,120919.0
2020-11-18 13:30:00,175.9,175.91,175.68,175.72,76350.0,175.9,175.91,175.68,175.72,76350.0
2020-11-18 13:35:00,175.72,175.78,175.67,175.74,111082.0,175.72,175.78,175.67,175.74,111082.0
2020-11-18 13:40:00,175.74,175.76,175.7,175.75,88258.0,175.74,175.76,175.7,175.75,88258.0
2020-11-18 13:45:00,175.74,175.82,175.71,175.82,71870.0,175.74,175.82,175.71,175.82,71870.0
2020-11-18 13:50:00,175.82,175.84,175.72,175.73,61545.0,175.82,175.84,175.72,175.73,61545.0
2020-11-18 13:55:00,175.72,175.77,175.7,175.74,39526.0,175.72,175.77,175.7,175.74,39526.0
2020-11-18 14:00:00,175.73,175.77,175.64,175.71,105756.0,175.73,175.77,175.64,175.71,105756.0
2020-11-18 14:05:00,175.68,175.69,175.63,175.66,37469.0,175.68,175.69,175.63,175.66,37469.0
2020-11-18 14:10:00,175.66,175.68,175.61,175.61,59332.0,175.66,175.68,175.61,175.61,59332.0
2020-11-18 14:15:00,175.6,175.62,175.56,175.61,54315.0,175.6,175.62,175.56,175.61,54315.0
2020-11-18 14:20:00,175.62,175.68,175.61,175.68,66246.0,175.62,175.68,175.61,175.68,66246.0
2020-11-18 14:25:00,175.68,175.78,175.66,175.75,89271.0,175.68,175.78,175.66,175.75,89271.0
2020-11-18 14:30:00,175.75,175.8,175.73,175.77,72398.0,175.75,175.8,175.73,175.77,72398.0
2020-11-18 14:35:00,175.76,175.78,175.69,175.76,71499.0,175.76,175.78,175.69,175.76,71499.0
2020-11-18 14:40:00,175.74,175.77,175.72,175.77,68401.0,175.74,175.77,175.72,175.77,68401.0
2020-11-18 14:45:00,175.77,175.85,175.76,175.76,110858.0,175.77,175.85,175.76,175.76,110858.0
2020-11-18 14:50:00,175.77,175.91,175.76,175.8,66895.0,175.77,175.91,175.76,175.8,66895.0
2020-11-18 14:55:00,175.8,175.85,175.78,175.85,43586.0,175.8,175.85,175.78,175.85,43586.0
2020-11-18 15:00:00,175.83,175.85,175.74,175.75,59037.0,175.83,175.85,175.74,175.75,59037.0
2020-11-18 15:05:00,175.75,175.8,175.74,175.74,87401.0,175.75,175.8,175.74,175.74,87401.0
2020-11-18 15:10:00,175.74,175.78,175.72,175.72,44258.0,175.74,175.78,175.72,175.72,44258.0
2020-11-18 15:15:00,175.72,175.75,175.7,175.72,32187.0,175.72,175.75,175.7,175.72,32187.0
2020-11-18 15:20:00,175.72,175.73,175.61,175.61,101617.0,175.72,175.73,175.61,175.61,101617.0
2020-11-18 15:25:00,175.61,175.65,175.58,175.62,53805.0,175.61,175.65,175.58,175.62,53805.0
2020-11-18 15:30:00,175.61,175.62,175.53,175.54,58688.0,175.61,175.62,175.53,175.54,58688.0
2020-11-18 15:35:00,175.53,175.54,175.43,175.47,82705.0,175.53,175.54,175.43,175.47,82705.0
2020-11-18 15:40:00,175.47,175.49,175.4,175.45,157016.0,175.47,175.49,175.4,175.45,157016.0
2020-11-18 15:45:00,175.44,175.45,175.38,175.41,134045.0,175.44,175.45,175.38,175.41,134045.0
2020-11-18 15:50:00,175.42,175.46,175.35,175.44,176759.0,175.42,175.46,175.35,175.44,176759.0
2020-11-18 15:55:00,175.44,175.52,175.43,175.5,191421.0,175.44,175.52,175.43,175.5,191421.0
2020-11-19 09:30:00,174.3,174.38,174.17,174.36,268448.0,174.3,174.38,174.17,174.36,268448.0
2020-11-19 09:35:00,174.34,174.46,174.3,174.35,116593.0,174.34,174.46,174.3,174.35,116593.0
2020-11-19 09:40:00,174.35,174.41,174.26,174.29,99025.0,174.35,174.41,174.26,174.29,99025.0
2020-11-19 09:45:00,174.26,174.48,174.18,174.46,160556.0,174.26,174.48,174.18,174.46,160556.0
2020-11-19 09:50:00,174.47,174.5,174.32,174.36,109984.0,174.47,174.5,174.32,174.36,109984.0
2020-11-19 09:55:00,174.36,174.46,174.32,174.38,117609.0,174.36,174.46,174.32,174.38,117609.0
2020-11-19 10:00:00,174.39,174.5,174.26,174.41,180952.0,174.39,174.5,174.26,174.41,180952.0
2020-11-19 10:05:00,174.42,174.68,174.42,174.63,281183.0,174.42,174.68,174.42,174.63,281183.0
2020-11-19 10:10:00,174.63,174.78,174.61,174.65,125740.0,174.63,174.78,174.61,174.65,125740.0
2020-11-19 10:15:00,174.65,174.69,174.57,174.65,84957.0,174.65,174.69,174.57,174.65,84957.0
2020-11-19 10:20:00,174.64,174.76,174.54,174.54,45872.0,174.64,174.76,174.54,174.54,45872.0
2020-11-19 10:25:00,174.54,174.77,174.49,174.72,156560.0,174.54,174.77,174.49,174.72,156560.0
2020-11-19 10:30:00,174.73,174.79,174.63,174.65,51066.0,174.73,174.79,174.63,174.65,51066.0
2020-11-19 10:35:00,174.65,174.8,174.64,174.73,88451.0,174.65,174.8,174.64,174.73,88451.0
2020-11-19 10:40:00,174.74,174.79,174.69,174.77,69118.0,174.74,174.79,174.69,174.77,69118.0
2020-11-19 10:45:00,174.78,174.89,174.61,174.64,79194.0,174.78,174.89,174.61,174.64,79194.0
2020-11-19 10:50:00,174.64,174.67,174.54,174.58,72862.0,174.64,174.67,174.54,174.58,72862.0
2020-11-19 10:55:00,174.58,174.64,174.51,174.55,87770.0,174.58,174.64,174.51,174.55,87770.0
2020-11-19 11:00:00,174.56,174.75,174.53,174.72,46068.0,174.56,174.75,174.53,174.72,46068.0
2020-11-19 11:05:00,174.72,174.74,174.52,174.58,69407.0,174.72,174.74,174.52,174.58,69407.0
2020-11-19 11:10:00,174.57,174.57,174.41,174.48,100791.0,174.57,174.57,174.41,174.48,100791.0
2020-11-19 11:15:00,174.49,174.57,174.43,174.43,68710.0,174.49,174.57,174.43,174.43,68710.0
2020-11-19 11:20:00,174.44,174.58,174.41,174.58,34807.0,174.44,174.58,174.41,174.58,34807.0
2020-11-19 11:25:00,174.58,174.58,174.49,174.5,44313.0,174.58,174.58,174.49,174.5,44313.0
2020-11-19 11:30:00,174.51,174.58,174.51,174.54,64928.0,174.51,174.58,174.51,174.54,64928.0
2020-11-19 11:35:00,174.53,174.56,174.48,174.49,81043.0,174.53,174.56,174.48,174.49,81043.0
2020-11-19 11:40:00,174.48,174.51,174.44,174.48,57613.0,174.48,174.51,174.44,174.48,57613.0
2020-11-19 11:45:00,174.46,174.53,174.37,174.44,97394.0,174.46,174.53,174.37,174.44,97394.0
2020-11-19 11:50:00,174.44,174.45,174.39,174.43,29140.0,174.44,174.45,174.39,174.43,29140.0
2020-11-19 11:55:00,174.43,174.53,174.43,174.49,58043.0,174.43,174.53,174.43,174.49,58043.0
2020-11-19 12:00:00,174.49,174.51,174.46,174.5,33517.0,174.49,174.51,174.46,174.5,33517.0
2020-11-19 12:05:00,174.51,174.63,174.47,174.62,39547.0,174.51,174.63,174.47,174.62,39547.0
2020-11-19 12:10:00,174.61,174.63,174.55,174.63,51888.0,174.61,174.63,174.55,174.63,51888.0
2020-11-19 12:15:00,174.64,174.73,174.63,174.73,66972.0,174.64,174.73,174.63,174.73,66972.0
2020-11-19 12:20:00,174.73,174.84,174.73,174.83,31944.0,174.73,174.84,174.73,174.83,31944.0
2020-11-19 12:25:00,174.82,174.84,174.79,174.81,33757.0,174.82,174.84,174.79,174.81,33757.0
2020-11-19 12:30:00,174.82,174.84,174.76,174.78,34476.0,174.82,174.84,174.76,174.78,34476.0
2020-11-19 12:35:00,174.77,174.82,174.76,174.81,9352.0,174.77,174.82,174.76,174.81,9352.0
2020-11-19 12:40:00,174.81,174.82,174.76,174.77,19779.0,174.81,174.82,174.76,174.77,19779.0
2020-11-19 12:45:00,174.78,174.8,174.74,174.77,27350.0,174.78,174.8,174.74,174.77,27350.0
2020-11-19 12:50:00,174.78,174.82,174.74,174.74,22540.0,174.78,174.82,174.74,174.74,22540.0
2020-11-19 12:55:00,174.74,174.83,174.74,174.78,16401.0,174.74,174.83,174.74,174.78,16401.0
2020-11-19 13:00:00,174.78,175.0,174.78,174.99,75492.0,174.78,175.0,174.78,174.99,75492.0
2020-11-19 13:05:00,174.99,174.99,174.92,174.93,15195.0,174.99,174.99,174.92,174.93,15195.0
2020-11-19 13:10:00,174.92,174.99,174.88,174.89,15807.0,174.92,174.99,174.88,174.89,15807.0
2020-11-19 13:15:00,174.89,174.9,174.79,174.87,72389.0,174.89,174.9,174.79,174.87,72389.0
2020-11-19 13:20:00,174.85,174.89,174.8,174.81,31816.0,174.85,174.89,174.8,174.81,31816.0
2020-11-19 13:25:00,174.81,174.86,174.77,174.79,95637.0,174.81,174.86,174.77,174.79,95637.0
2020-11-19 13:30:00,174.79,174.84,174.77,174.82,38389.0,174.79,174.84,174.77,174.82,38389.0
2020-11-19 13:35:00,174.82,174.87,174.8,174.8,52578.0,174.82,174.87,174.8,174.8,52578.0
2020-11-19 13:40:00,174.8,174.86,174.78,174.84,28348.0,174.8,174.86,174.78,174.84,28348.0
2020-11-19 13:45:00,174.85,174.92,174.83,174.89,28010.0,174.85,174.92,174.83,174.89,28010.0
2020-11-19 13:50:00,174.89,174.95,174.89,174.93,26744.0,174.89,174.95,174.89,174.93,26744.0
2020-11-19 13:55:00,174.93,174.93,174.84,174.88,35950.0,174.93,174.93,174.84,174.88,35950.0
2020-11-19 14:00:00,174.88,174.93,174.86,174.91,42407.0,174.88,174.93,174.86,174.91,42407.0
2020-11-19 14:05:00,174.92,175.16,174.91,175.15,112343.0,174.92,175.16,174.91,175.15,112343.0
2020-11-19 14:10:00,175.14,175.22,175.09,175.09,60344.0,175.14,175.22,175.09,175.09,60344.0
2020-11-19 14:15:00,175.11,175.14,175.08,175.12,23858.0,175.11,175.14,175.08,175.12,23858.0
2020-11-19 14:20:00,175.14,175.14,175.06,175.07,16818.0,175.14,175.14,175.06,175.07,16818.0
2020-11-19 14:25:00,175.08,175.14,175.08,175.08,21327.0,175.08,175.14,175.08,175.08,21327.0
2020-11-19 14:30:00,175.08,175.12,175.06,175.11,23446.0,175.08,175.12,175.06,175.11,23446.0
2020-11-19 14:35:00,175.12,175.15,175.06,175.08,33743.0,175.12,175.15,175.06,175.08,33743.0
2020-11-19 14:40:00,175.07,175.1,175.04,175.07,48856.0,175.07,175.1,175.04,175.07,48856.0
2020-11-19 14:45:00,175.08,175.11,175.02,175.02,21615.0,175.08,175.11,175.02,175.02,21615.0
2020-11-19 14:50:00,175.03,175.04,174.98,174.98,28625.0,175.03,175.04,174.98,174.98,28625.0
2020-11-19 14:55:00,174.97,175.03,174.97,175.02,49224.0,174.97,175.03,174.97,175.02,49224.0
2020-11-19 15:00:00,175.02,175.02,174.94,174.95,59989.0,175.02,175.02,174.94,174.95,59989.0
2020-11-19 15:05:00,174.94,174.94,174.89,174.9,49807.0,174.94,174.94,174.89,174.9,49807.0
2020-11-19 15:10:00,174.91,175.0,174.9,174.99,57196.0,174.91,175.0,174.9,174.99,57196.0
2020-11-19 15:15:00,174.99,174.99,174.92,174.93,28472.0,174.99,174.99,174.92,174.93,28472.0
2020-11-19 15:20:00,174.93,174.94,174.9,174.92,22320.0,174.93,174.94,174.9,174.92,22320.0
2020-11-19 15:25:00,174.92,174.95,174.87,174.87,61049.0,174.92,174.95,174.87,174.87,61049.0
2020-11-19 15:30:00,174.88,174.95,174.84,174.94,43978.0,174.88,174.95,174.84,174.94,43978.0
2020-11-19 15:35:00,174.94,174.99,174.87,174.97,76256.0,174.94,174.99,174.87,174.97,76256.0
2020-11-19 15:40:00,174.97,175.04,174.95,175.03,94603.0,174.97,175.04,174.95,175.03,94603.0
2020-11-19 15:45:00,175.04,175.14,175.0,175.12,107423.0,175.04,175.14,175.0,175.12,107423.0
2020-11-19 15:50:00,175.13,175.19,175.12,175.16,96645.0,175.13,175.19,175.12,175.16,96645.0
2020-11-19 15:55:00,175.16,175.22,175.14,175.16,178661.0,175.16,175.22,175.14,175.16,178661.0
2020-11-20 09:30:00,176.12,176.21,176.1,176.15,185662.0,176.12,176.21,176.1,176.15,185662.0
2020-11-20 09:35:00,176.16,176.24,176.1,176.2,162929.0,176.16,176.24,176.1,176.2,162929.0
2020-11-20 09:40:00,176.19,176.27,176.18,176.23,59669.0,176.19,176.27,176.18,176.23,59669.0
2020-11-20 09:45:00,176.24,176.28,176.04,176.1,101206.0,176.24,176.28,176.04,176.1,101206.0
2020-11-20 09:50:00,176.1,176.14,176.05,176.1,97321.0,176.1,176.14,176.05,176.1,97321.0
2020-11-20 09:55:00,176.1,176.11,175.89,175.97,83872.0,176.1,176.11,175.89,175.97,83872.0
2020-11-20 10:00:00,175.98,176.13,175.95,176.12,99545.0,175.98,176.13,175.95,176.12,99545.0
2020-11-20 10:05:00,176.11,176.36,176.09,176.25,154273.0,176.11,176.36,176.09,176.25,154273.0
2020-11-20 10:10:00,176.26,176.29,176.18,176.22,69106.0,176.26,176.29,176.18,176.22,69106.0
2020-11-20 10:15:00,176.22,176.25,176.15,176.24,72115.0,176.22,176.25,176.15,176.24,72115.0
2020-11-20 10:20:00,176.24,176.29,176.18,176.27,97713.0,176.24,176.29,176.18,176.27,97713.0
2020-11-20 10:25:00,176.29,176.38,176.25,176.32,51315.0,176.29,176.38,176.25,176.32,51315.0
2020-11-20 10:30:00,176.32,176.34,176.13,176.14,147013.0,176.32,176.34,176.13,176.14,147013.0
2020-11-20 10:35:00,176.15,176.17,176.01,176.02,110520.0,176.15,176.17,176.01,176.02,110520.0
2020-11-20 10:40:00,176.02,176.05,175.93,175.99,71445.0,176.02,176.05,175.93,175.99,71445.0
2020-11-20 10:45:00,175.99,176.05,175.9,175.93,142765.0,175.99,176.05,175.9,175.93,142765.0
2020-11-20 10:50:00,175.92,175.94,175.88,175.92,120016.0,175.92,175.94,175.88,175.92,120016.0
2020-11-20 10:55:00,175.92,175.94,175.83,175.87,151136.0,175.92,175.94,175.83,175.87,151136.0
2020-11-20 11:00:00,175.87,175.87,175.72,175.82,93448.0,175.87,175.87,175.72,175.82,93448.0
2020-11-20 11:05:00,175.82,175.94,175.81,175.89,49069.0,175.82,175.94,175.81,175.89,49069.0
2020-11-20 11:10:00,175.9,175.92,175.79,175.82,17705.0,175.9,175.92,175.79,175.82,17705.0
2020-11-20 11:15:00,175.81,175.93,175.81,175.89,25273.0,175.81,175.93,175.81,175.89,25273.0
2020-11-20 11:20:00,175.89,175.91,175.83,175.84,29436.0,175.89,175.91,175.83,175.84,29436.0
2020-11-20 11:25:00,175.85,175.86,175.8,175.83,28562.0,175.85,175.86,175.8,175.83,28562.0
2020-11-20 11:30:00,175.83,175.84,175.72,175.76,36726.0,175.83,175.84,175.72,175.76,36726.0
2020-11-20 11:35:00,175.77,175.81,175.74,175.74,51553.0,175.77,175.81,175.74,175.74,51553.0
2020-11-20 11:40:00,175.75,175.76,175.58,175.68,67672.0,175.75,175.76,175.58,175.68,67672.0
2020-11-20 11:45:00,175.67,175.68,175.61,175.65,61117.0,175.67,175.68,175.61,175.65,61117.0
2020-11-20 11:50:00,175.65,175.67,175.6,175.66,59329.0,175.65,175.67,175.6,175.66,59329.0
2020-11-20 11:55:00,175.66,175.73,175.63,175.7,99470.0,175.66,175.73,175.63,175.7,99470.0
2020-11-20 12:00:00,175.71,175.77,175.69,175.7,35479.0,175.71,175.77,175.69,175.7,35479.0
2020-11-20 12:05:00,175.71,175.72,175.65,175.67,23566.0,175.71,175.72,175.65,175.67,23566.0
2020-11-20 12:10:00,175.67,175.69,175.58,175.65,29223.0,175.67,175.69,175.58,175.65,29223.0
2020-11-20 12:15:00,175.63,175.68,175.6,175.65,34541.0,175.63,175.68,175.6,175.65,34541.0
2020-11-20 12:20:00,175.67,175.68,175.62,175.66,24790.0,175.67,175.68,175.62,175.66,24790.0
2020-11-20 12:25:00,175.67,175.68,175.64,175.66,16225.0,175.67,175.68,175.64,175.66,16225.0
2020-11-20 12:30:00,175.64,175.66,175.58,175.59,24727.0,175.64,175.66,175.58,175.59,24727.0
2020-11-20 12:35:00,175.61,175.72,175.61,175.72,33298.0,175.61,175.72,175.61,175.72,33298.0
2020-11-20 12:40:00,175.73,175.75,175.69,175.72,12173.0,175.73,175.75,175.69,175.72,12173.0
2020-11-20 12:45:00,175.71,175.72,175.65,175.7,12845.0,175.71,175.72,175.65,175.7,12845.0
2020-11-20 12:50:00,175.7,175.74,175.67,175.68,22629.0,175.7,175.74,175.67,175.68,22629.0
2020-11-20 12:55:00,175.68,175.71,175.66,175.69,12838.0,175.68,175.71,175.66,175.69,12838.0
2020-11-20 13:00:00,175.68,175.72,175.63,175.66,22269.0,175.68,175.72,175.63,175.66,22269.0
2020-11-20 13:05:00,175.67,175.67,175.61,175.65,66376.0,175.67,175.67,175.61,175.65,66376.0
2020-11-20 13:10:00,175.65,175.68,175.65,175.67,15649.0,175.65,175.68,175.65,175.67,15649.0
2020-11-20 13:15:00,175.68,175.73,175.64,175.73,15773.0,175.68,175.73,175.64,175.73,15773.0
2020-11-20 13:20:00,175.73,175.75,175.7,175.74,18897.0,175.73,175.75,175.7,175.74,18897.0
2020-11-20 13:25:00,175.73,175.86,175.69,175.84,70565.0,175.73,175.86,175.69,175.84,70565.0
2020-11-20 13:30:00,175.84,175.89,175.83,175.88,57587.0,175.84,175.89,175.83,175.88,57587.0
2020-11-20 13:35:00,175.87,175.88,175.81,175.84,22524.0,175.87,175.88,175.81,175.84,22524.0
2020-11-20 13:40:00,175.85,175.85,175.81,175.83,13070.0,175.85,175.85,175.81,175.83,13070.0
2020-11-20 13:45:00,175.82,175.85,175.81,175.82,20137.0,175.82,175.85,175.81,175.82,20137.0
2020-11-20 13:50:00,175.83,175.85,175.81,175.85,13190.0,175.83,175.85,175.81,175.85,13190.0
2020-11-20 13:55:00,175.85,175.86,175.75,175.81,67598.0,175.85,175.86,175.75,175.81,67598.0
2020-11-20 14:00:00,175.81,175.83,175.77,175.8,36313.0,175.81,175.83,175.77,175.8,36313.0
2020-11-20 14:05:00,175.8,175.81,175.76,175.81,15762.0,175.8,175.81,175.76,175.81,15762.0
2020-11-20 14:10:00,175.81,175.83,175.8,175.81,11961.0,175.81,175.83,175.8,175.81,11961.0
2020-11-20 14:15:00,175.8,175.84,175.8,175.84,14697.0,175.8,175.84,175.8,175.84,14697.0
2020-11-20 14:20:00,175.84,175.88,175.83,175.87,15376.0,175.84,175.88,175.83,175.87,15376.0
2020-11-20 14:25:00,175.87,175.9,175.86,175.89,34018.0,175.87,175.9,175.86,175.89,34018.0
2020-11-20 14:30:00,175.9,175.91,175.88,175.88,11123.0,175.9,175.91,175.88,175.88,11123.0
2020-11-20 14:35:00,175.89,175.94,175.86,175.89,86078.0,175.89,175.94,175.86,175.89,86078.0
2020-11-20 14:40:00,175.91,175.91,175.8,175.8,64454.0,175.91,175.91,175.8,175.8,64454.0
2020-11-20 14:45:00,175.81,175.81,175.77,175.8,33412.0,175.81,175.81,175.77,175.8,33412.0
2020-11-20 14:50:00,175.8,175.83,175.75,175.76,49788.0,175.8,175.83,175.75,175.76,49788.0
2020-11-20 14:55:00,175.76,175.82,175.75,175.8,25574.0,175.76,175.82,175.75,175.8,25574.0
2020-11-20 15:00:00,175.81,175.84,175.77,175.78,53540.0,175.81,175.84,175.77,175.78,53540.0
2020-11-20 15:05:00,175.77,175.79,175.74,175.74,32359.0,175.77,175.79,175.74,175.74,32359.0
2020-11-20 15:10:00,175.75,175.77,175.73,175.75,28055.0,175.75,175.77,175.73,175.75,28055.0
2020-11-20 15:15:00,175.74,175.74,175.67,175.69,27080.0,175.74,175.74,175.67,175.69,27080.0
2020-11-20 15:20:00,175.69,175.71,175.66,175.66,51784.0,175.69,175.71,175.66,175.66,51784.0
2020-11-20 15:25:00,175.67,175.72,175.66,175.66,57035.0,175.67,175.72,175.66,175.66,57035.0
2020-11-20 15:30:00,175.67,175.71,175.66,175.67,71277.0,175.67,175.71,175.66,175.67,71277.0
2020-11-20 15:35:00,175.68,175.72,175.65,175.71,64894.0,175.68,175.72,175.65,175.71,64894.0
2020-11-20 15:40:00,175.71,175.75,175.69,175.75,66854.0,175.71,175.75,175.69,175.75,66854.0
2020-11-20 15:45:00,175.74,175.81,175.73,175.79,131909.0,175.74,175.81,175.73,175.79,131909.0
2020-11-20 15:50:00,175.8,175.8,175.77,175.79,117374.0,175.8,175.8,175.77,175.79,117374.0
2020-11-20 15:55:00,175.79,175.81,175.71,175.72,258196.0,175.79,175.81,175.71,175.72,258196.0
2020-11-23 09:30:00,175.09,175.15,174.96,175.0,363484.0,175.09,175.15,174.96,175.0,363484.0
2020-11-23 09:35:00,175.0,175.24,174.99,175.21,182097.0,175.0,175.24,174.99,175.21,182097.0
2020-11-23 09:40:00,175.22,175.24,175.09,175.1,103319.0,175.22,175.24,175.09,175.1,103319.0
2020-11-23 09:45:00,175.06,175.07,173.7,174.07,1023175.0,175.06,175.07,173.7,174.07,1023175.0
2020-11-23 09:50:00,174.07,174.18,173.07,173.23,1220986.0,174.07,174.18,173.07,173.23,1220986.0
2020-11-23 09:55:00,173.19,173.39,172.75,172.81,1026718.0,173.19,173.39,172.75,172.81,1026718.0
2020-11-23 10:00:00,172.8,172.84,172.43,172.74,667353.0,172.8,172.84,172.43,172.74,667353.0
2020-11-23 10:05:00,172.74,172.93,172.53,172.69,598751.0,172.74,172.93,172.53,172.69,598751.0
2020-11-23 10:10:00,172.7,172.73,172.25,172.41,431972.0,172.7,172.73,172.25,172.41,431972.0
2020-11-23 10:15:00,172.4,172.6,172.25,172.56,348399.0,172.4,172.6,172.25,172.56,348399.0
2020-11-23 10:20:00,172.56,172.67,172.27,172.31,283441.0,172.56,172.67,172.27,172.31,283441.0
2020-11-23 10:25:00,172.31,172.49,172.23,172.49,246948.0,172.31,172.49,172.23,172.49,246948.0
2020-11-23 10:30:00,172.48,172.61,172.35,172.6,218334.0,172.48,172.61,172.35,172.6,218334.0
2020-11-23 10:35:00,172.6,172.68,172.39,172.51,161085.0,172.6,172.68,172.39,172.51,161085.0
2020-11-23 10:40:00,172.5,172.51,172.11,172.2,303872.0,172.5,172.51,172.11,172.2,303872.0
2020-11-23 10:45:00,172.2,172.41,172.04,172.36,251563.0,172.2,172.41,172.04,172.36,251563.0
2020-11-23 10:50:00,172.36,172.44,172.27,172.27,101830.0,172.36,172.44,172.27,172.27,101830.0
2020-11-23 10:55:00,172.29,172.35,172.1,172.13,150783.0,172.29,172.35,172.1,172.13,150783.0
2020-11-23 11:00:00,172.13,172.4,172.09,172.21,103816.0,172.13,172.4,172.09,172.21,103816.0
2020-11-23 11:05:00,172.23,172.25,171.9,171.95,231027.0,172.23,172.25,171.9,171.95,231027.0
2020-11-23 11:10:00,171.93,172.0,171.81,172.0,188604.0,171.93,172.0,171.81,172.0,188604.0
2020-11-23 11:15:00,172.0,172.14,171.92,172.0,106282.0,172.0,172.14,171.92,172.0,106282.0
2020-11-23 11:20:00,172.01,172.06,171.78,171.92,213766.0,172.01,172.06,171.78,171.92,213766.0
2020-11-23 11:25:00,171.91,172.08,171.82,172.01,82352.0,171.91,172.08,171.82,172.01,82352.0
2020-11-23 11:30:00,172.01,172.15,171.92,172.04,74416.0,172.01,172.15,171.92,172.04,74416.0
2020-11-23 11:35:00,172.04,172.14,171.99,172.11,54014.0,172.04,172.14,171.99,172.11,54014.0
2020-11-23 11:40:00,172.11,172.21,171.98,172.2,86664.0,172.11,172.21,171.98,172.2,86664.0
2020-11-23 11:45:00,172.2,172.44,172.2,172.43,121947.0,172.2,172.44,172.2,172.43,121947.0
2020-11-23 11:50:00,172.43,172.51,172.39,172.49,109578.0,172.43,172.51,172.39,172.49,109578.0
2020-11-23 11:55:00,172.52,172.58,172.44,172.56,58103.0,172.52,172.58,172.44,172.56,58103.0
2020-11-23 12:00:00,172.55,172.56,172.41,172.49,58453.0,172.55,172.56,172.41,172.49,58453.0
2020-11-23 12:05:00,172.5,172.54,172.42,172.52,52918.0,172.5,172.54,172.42,172.52,52918.0
2020-11-23 12:10:00,172.5,172.51,172.42,172.44,92697.0,172.5,172.51,172.42,172.44,92697.0
2020-11-23 12:15:00,172.44,172.48,172.38,172.46,64618.0,172.44,172.48,172.38,172.46,64618.0
2020-11-23 12:20:00,172.45,172.56,172.45,172.55,97068.0,172.45,172.56,172.45,172.55,97068.0
2020-11-23 12:25:00,172.56,172.57,172.48,172.52,97161.0,172.56,172.57,172.48,172.52,97161.0
2020-11-23 12:30:00,172.51,172.53,172.47,172.52,56935.0,172.51,172.53,172.47,172.52,56935.0
2020-11-23 12:35:00,172.52,172.54,172.48,172.53,30458.0,172.52,172.54,172.48,172.53,30458.0
2020-11-23 12:40:00,172.54,172.54,172.41,172.44,105818.0,172.54,172.54,172.41,172.44,105818.0
2020-11-23 12:45:00,172.45,172.69,172.44,172.66,76162.0,172.45,172.69,172.44,172.66,76162.0
2020-11-23 12:50:00,172.65,172.67,172.61,172.62,89785.0,172.65,172.67,172.61,172.62,89785.0
2020-11-23 12:55:00,172.63,172.66,172.59,172.61,100281.0,172.63,172.66,172.59,172.61,100281.0
2020-11-23 13:00:00,172.62,172.71,172.59,172.71,48548.0,172.62,172.71,172.59,172.71,48548.0
2020-11-23 13:05:00,172.7,172.71,172.65,172.68,49888.0,172.7,172.71,172.65,172.68,49888.0
2020-11-23 13:10:00,172.68,172.68,172.59,172.62,27928.0,172.68,172.68,172.59,172.62,27928.0
2020-11-23 13:15:00,172.62,172.66,172.59,172.63,48844.0,172.62,172.66,172.59,172.63,48844.0
2020-11-23 13:20:00,172.63,172.64,172.59,172.61,29269.0,172.63,172.64,172.59,172.61,29269.0
2020-11-23 13:25:00,172.62,172.67,172.55,172.66,68712.0,172.62,172.67,172.55,172.66,68712.0
2020-11-23 13:30:00,172.65,172.73,172.57,172.58,82431.0,172.65,172.73,172.57,172.58,82431.0
2020-11-23 13:35:00,172.57,172.64,172.54,172.55,17705.0,172.57,172.64,172.54,172.55,17705.0
2020-11-23 13:40:00,172.57,172.59,172.51,172.53,48952.0,172.57,172.59,172.51,172.53,48952.0
2020-11-23 13:45:00,172.53,172.59,172.53,172.55,127924.0,172.53,172.59,172.53,172.55,127924.0
2020-11-23 13:50:00,172.55,172.56,172.53,172.56,17251.0,172.55,172.56,172.53,172.56,17251.0
2020-11-23 13:55:00,172.56,172.61,172.54,172.59,51939.0,172.56,172.61,172.54,172.59,51939.0
2020-11-23 14:00:00,172.58,172.58,172.46,172.52,87074.0,172.58,172.58,172.46,172.52,87074.0
2020-11-23 14:05:00,172.52,172.53,172.44,172.5,35973.0,172.52,172.53,172.44,172.5,35973.0
2020-11-23 14:10:00,172.49,172.56,172.47,172.55,33061.0,172.49,172.56,172.47,172.55,33061.0
2020-11-23 14:15:00,172.55,172.55,172.41,172.42,44692.0,172.55,172.55,172.41,172.42,44692.0
2020-11-23 14:20:00,172.42,172.44,172.4,172.42,43160.0,172.42,172.44,172.4,172.42,43160.0
2020-11-23 14:25:00,172.41,172.45,172.38,172.43,81245.0,172.41,172.45,172.38,172.43,81245.0
2020-11-23 14:30:00,172.43,172.46,172.39,172.45,125768.0,172.43,172.46,172.39,172.45,125768.0
2020-11-23 14:35:00,172.44,172.45,172.39,172.43,63006.0,172.44,172.45,172.39,172.43,63006.0
2020-11-23 14:40:00,172.44,172.46,172.38,172.41,101548.0,172.44,172.46,172.38,172.41,101548.0
2020-11-23 14:45:00,172.41,172.45,172.39,172.41,32839.0,172.41,172.45,172.39,172.41,32839.0
2020-11-23 14:50:00,172.42,172.49,172.41,172.48,53683.0,172.42,172.49,172.41,172.48,53683.0
2020-11-23 14:55:00,172.47,172.48,172.39,172.45,147012.0,172.47,172.48,172.39,172.45,147012.0
2020-11-23 15:00:00,172.43,172.62,172.42,172.55,300489.0,172.43,172.62,172.42,172.55,300489.0
2020-11-23 15:05:00,172.55,172.58,172.48,172.52,102312.0,172.55,172.58,172.48,172.52,102312.0
2020-11-23 15:10:00,172.53,172.62,172.51,172.61,76805.0,172.53,172.62,172.51,172.61,76805.0
2020-11-23 15:15:00,172.61,172.69,172.6,172.67,82025.0,172.61,172.69,172.6,172.67,82025.0
2020-11-23 15:20:00,172.68,172.68,172.59,172.6,78066.0,172.68,172.68,172.59,172.6,78066.0
2020-11-23 15:25:00,172.6,172.63,172.57,172.63,69542.0,172.6,172.63,172.57,172.63,69542.0
2020-11-23 15:30:00,172.63,172.63,172.56,172.6,161049.0,172.63,172.63,172.56,172.6,161049.0
2020-11-23 15:35:00,172.59,172.6,172.53,172.54,67295.0,172.59,172.6,172.53,172.54,67295.0
2020-11-23 15:40:00,172.53,172.55,172.43,172.44,95024.0,172.53,172.55,172.43,172.44,95024.0
2020-11-23 15:45:00,172.43,172.46,172.33,172.34,174582.0,172.43,172.46,172.33,172.34,174582.0
2020-11-23 15:50:00,172.34,172.36,172.19,172.21,368676.0,172.34,172.36,172.19,172.21,368676.0
2020-11-23 15:55:00,172.2,172.29,172.2,172.23,484640.0,172.2,172.29,172.2,172.23,484640.0
2020-11-24 09:30:00,169.3,169.48,169.11,169.24,1006387.0,169.3,169.48,169.11,169.24,1006387.0
2020-11-24 09:35:00,169.2,169.54,169.19,169.34,414606.0,169.2,169.54,169.19,169.34,414606.0
2020-11-24 09:40:00,169.34,169.34,169.02,169.07,591033.0,169.34,169.34,169.02,169.07,591033.0
2020-11-24 09:45:00,169.07,169.3,169.04,169.13,613249.0,169.07,169.3,169.04,169.13,613249.0
2020-11-24 09:50:00,169.11,169.31,169.06,169.22,471972.0,169.11,169.31,169.06,169.22,471972.0
2020-11-24 09:55:00,169.22,169.69,169.14,169.38,526559.0,169.22,169.69,169.14,169.38,526559.0
2020-11-24 10:00:00,169.37,169.52,169.04,169.22,616663.0,169.37,169.52,169.04,169.22,616663.0
2020-11-24 10:05:00,169.23,169.35,169.0,169.08,379791.0,169.23,169.35,169.0,169.08,379791.0
2020-11-24 10:10:00,169.09,169.16,169.01,169.05,359747.0,169.09,169.16,169.01,169.05,359747.0
2020-11-24 10:15:00,169.05,169.25,169.01,169.14,422476.0,169.05,169.25,169.01,169.14,422476.0
2020-11-24 10:20:00,169.15,169.17,169.01,169.15,355552.0,169.15,169.17,169.01,169.15,355552.0
2020-11-24 10:25:00,169.14,169.16,168.95,169.11,415465.0,169.14,169.16,168.95,169.11,415465.0
2020-11-24 10:30:00,169.12,169.25,169.05,169.09,255831.0,169.12,169.25,169.05,169.09,255831.0
2020-11-24 10:35:00,169.09,169.2,168.98,169.17,375426.0,169.09,169.2,168.98,169.17,375426.0
2020-11-24 10:40:00,169.18,169.24,168.86,169.24,590588.0,169.18,169.24,168.86,169.24,590588.0
2020-11-24 10:45:00,169.24,169.29,169.15,169.19,214779.0,169.24,169.29,169.15,169.19,214779.0
2020-11-24 10:50:00,169.2,169.36,169.15,169.26,285383.0,169.2,169.36,169.15,169.26,285383.0
2020-11-24 10:55:00,169.27,169.46,169.26,169.41,170546.0,169.27,169.46,169.26,169.41,170546.0
2020-11-24 11:00:00,169.41,169.56,169.34,169.51,294546.0,169.41,169.56,169.34,169.51,294546.0
2020-11-24 11:05:00,169.51,169.64,169.38,169.39,237669.0,169.51,169.64,169.38,169.39,237669.0
2020-11-24 11:10:00,169.38,169.43,169.33,169.39,115113.0,169.38,169.43,169.33,169.39,115113.0
2020-11-24 11:15:00,169.4,169.44,169.28,169.34,137023.0,169.4,169.44,169.28,169.34,137023.0
2020-11-24 11:20:00,169.34,169.45,169.34,169.4,150935.0,169.34,169.45,169.34,169.4,150935.0
2020-11-24 11:25:00,169.4,169.45,169.31,169.34,107442.0,169.4,169.45,169.31,169.34,107442.0
2020-11-24 11:30:00,169.34,169.39,169.31,169.35,160465.0,169.34,169.39,169.31,169.35,160465.0
2020-11-24 11:35:00,169.34,169.42,169.32,169.34,171599.0,169.34,169.42,169.32,169.34,171599.0
2020-11-24 11:40:00,169.34,169.35,169.23,169.26,306687.0,169.34,169.35,169.23,169.26,306687.0
2020-11-24 11:45:00,169.28,169.3,169.17,169.21,247970.0,169.28,169.3,169.17,169.21,247970.0
2020-11-24 11:50:00,169.22,169.23,169.15,169.18,87891.0,169.22,169.23,169.15,169.18,87891.0
2020-11-24 11:55:00,169.19,169.21,169.13,169.18,142681.0,169.19,169.21,169.13,169.18,142681.0
2020-11-24 12:00:00,169.19,169.26,169.14,169.24,206333.0,169.19,169.26,169.14,169.24,206333.0
2020-11-24 12:05:00,169.24,169.29,169.19,169.21,99391.0,169.24,169.29,169.19,169.21,99391.0
2020-11-24 12:10:00,169.21,169.26,169.19,169.21,109430.0,169.21,169.26,169.19,169.21,109430.0
2020-11-24 12:15:00,169.2,169.29,169.2,169.27,122216.0,169.2,169.29,169.2,169.27,122216.0
2020-11-24 12:20:00,169.27,169.29,169.23,169.24,132517.0,169.27,169.29,169.23,169.24,132517.0
2020-11-24 12:25:00,169.24,169.26,169.18,169.23,132748.0,169.24,169.26,169.18,169.23,132748.0
2020-11-24 12:30:00,169.22,169.23,169.14,169.15,197961.0,169.22,169.23,169.14,169.15,197961.0
2020-11-24 12:35:00,169.16,169.24,169.14,169.23,105288.0,169.16,169.24,169.14,169.23,105288.0
2020-11-24 12:40:00,169.24,169.25,169.2,169.24,69248.0,169.24,169.25,169.2,169.24,69248.0
2020-11-24 12:45:00,169.25,169.44,169.24,169.42,126204.0,169.25,169.44,169.24,169.42,126204.0
2020-11-24 12:50:00,169.44,169.5,169.4,169.43,100737.0,169.44,169.5,169.4,169.43,100737.0
2020-11-24 12:55:00,169.4,169.41,169.34,169.36,79038.0,169.4,169.41,169.34,169.36,79038.0
2020-11-24 13:00:00,169.35,169.45,169.33,169.39,212550.0,169.35,169.45,169.33,169.39,212550.0
2020-11-24 13:05:00,169.4,169.44,169.34,169.42,134967.0,169.4,169.44,169.34,169.42,134967.0
2020-11-24 13:10:00,169.43,169.45,169.39,169.45,73646.0,169.43,169.45,169.39,169.45,73646.0
2020-11-24 13:15:00,169.45,169.5,169.41,169.5,69880.0,169.45,169.5,169.41,169.5,69880.0
2020-11-24 13:20:00,169.5,169.52,169.47,169.47,88538.0,169.5,169.52,169.47,169.47,88538.0
2020-11-24 13:25:00,169.47,169.55,169.42,169.55,102754.0,169.47,169.55,169.42,169.55,102754.0
2020-11-24 13:30:00,169.55,169.66,169.52,169.59,184208.0,169.55,169.66,169.52,169.59,184208.0
2020-11-24 13:35:00,169.58,169.6,169.47,169.58,131148.0,169.58,169.6,169.47,169.58,131148.0
2020-11-24 13:40:00,169.58,169.66,169.52,169.58,209934.0,169.58,169.66,169.52,169.58,209934.0
2020-11-24 13:45:00,169.59,169.59,169.47,169.49,101648.0,169.59,169.59,169.47,169.49,101648.0
2020-11-24 13:50:00,169.49,169.51,169.44,169.46,54527.0,169.49,169.51,169.44,169.46,54527.0
2020-11-24 13:55:00,169.45,169.46,169.31,169.42,219041.0,169.45,169.46,169.31,169.42,219041.0
2020-11-24 14:00:00,169.42,169.43,169.31,169.31,74801.0,169.42,169.43,169.31,169.31,74801.0
2020-11-24 14:05:00,169.31,169.37,169.3,169.31,102482.0,169.31,169.37,169.3,169.31,102482.0
2020-11-24 14:10:00,169.31,169.35,169.29,169.32,61658.0,169.31,169.35,169.29,169.32,61658.0
2020-11-24 14:15:00,169.33,169.37,169.31,169.34,92112.0,169.33,169.37,169.31,169.34,92112.0
2020-11-24 14:20:00,169.33,169.4,169.32,169.33,168137.0,169.33,169.4,169.32,169.33,168137.0
2020-11-24 14:25:00,169.32,169.36,169.3,169.36,201324.0,169.32,169.36,169.3,169.36,201324.0
2020-11-24 14:30:00,169.36,169.38,169.34,169.37,40390.0,169.36,169.38,169.34,169.37,40390.0
2020-11-24 14:35:00,169.36,169.46,169.36,169.43,38975.0,169.36,169.46,169.36,169.43,38975.0
2020-11-24 14:40:00,169.43,169.45,169.29,169.33,141041.0,169.43,169.45,169.29,169.33,141041.0
2020-11-24 14:45:00,169.33,169.35,169.25,169.32,70736.0,169.33,169.35,169.25,169.32,70736.0
2020-11-24 14:50:00,169.32,169.33,169.2,169.24,74230.0,169.32,169.33,169.2,169.24,74230.0
2020-11-24 14:55:00,169.23,169.27,169.23,169.25,45160.0,169.23,169.27,169.23,169.25,45160.0
2020-11-24 15:00:00,169.25,169.26,169.18,169.24,142776.0,169.25,169.26,169.18,169.24,142776.0
2020-11-24 15:05:00,169.24,169.31,169.22,169.3,109920.0,169.24,169.31,169.22,169.3,109920.0
2020-11-24 15:10:00,169.31,169.39,169.29,169.38,72180.0,169.31,169.39,169.29,169.38,72180.0
2020-11-24 15:15:00,169.38,169.4,169.36,169.4,73842.0,169.38,169.4,169.36,169.4,73842.0
2020-11-24 15:20:00,169.4,169.43,169.37,169.41,77382.0,169.4,169.43,169.37,169.41,77382.0
2020-11-24 15:25:00,169.41,169.42,169.36,169.37,106439.0,169.41,169.42,169.36,169.37,106439.0
2020-11-24 15:30:00,169.37,169.42,169.35,169.42,97758.0,169.37,169.42,169.35,169.42,97758.0
2020-11-24 15:35:00,169.42,169.6,169.41,169.53,212931.0,169.42,169.6,169.41,169.53,212931.0
2020-11-24 15:40:00,169.53,169.56,169.48,169.5,84168.0,169.53,169.56,169.48,169.5,84168.0
2020-11-24 15:45:00,169.51,169.53,169.42,169.48,84718.0,169.51,169.53,169.42,169.48,84718.0
2020-11-24 15:50:00,169.48,169.64,169.48,169.58,177467.0,169.48,169.64,169.48,169.58,177467.0
2020-11-24 15:55:00,169.58,169.63,169.54,169.59,263887.0,169.58,169.63,169.54,169.59,263887.0
2020-11-25 09:30:00,169.97,170.15,169.9,170.14,281362.0,169.97,170.15,169.9,170.14,281362.0
2020-11-25 09:35:00,170.15,170.24,170.14,170.22,111923.0,170.15,170.24,170.14,170.22,111923.0
2020-11-25 09:40:00,170.22,170.36,170.22,170.29,138025.0,170.22,170.36,170.22,170.29,138025.0
2020-11-25 09:45:00,170.27,170.52,170.27,170.44,294570.0,170.27,170.52,170.27,170.44,294570.0
2020-11-25 09:50:00,170.44,170.5,170.23,170.24,155664.0,170.44,170.5,170.23,170.24,155664.0
2020-11-25 09:55:00,170.24,170.26,170.1,170.14,84655.0,170.24,170.26,170.1,170.14,84655.0
2020-11-25 10:00:00,170.15,170.16,169.9,170.03,191630.0,170.15,170.16,169.9,170.03,191630.0
2020-11-25 10:05:00,170.01,170.16,169.93,169.97,84989.0,170.01,170.16,169.93,169.97,84989.0
2020-11-25 10:10:00,169.95,170.19,169.87,170.11,118703.0,169.95,170.19,169.87,170.11,118703.0
2020-11-25 10:15:00,170.12,170.15,169.85,169.87,105960.0,170.12,170.15,169.85,169.87,105960.0
2020-11-25 10:20:00,169.87,170.09,169.81,170.03,186747.0,169.87,170.09,169.81,170.03,186747.0
2020-11-25 10:25:00,170.04,170.1,169.96,170.03,88257.0,170.04,170.1,169.96,170.03,88257.0
2020-11-25 10:30:00,170.04,170.06,169.91,169.95,57496.0,170.04,170.06,169.91,169.95,57496.0
2020-11-25 10:35:00,169.95,170.16,169.94,170.04,105260.0,169.95,170.16,169.94,170.04,105260.0
2020-11-25 10:40:00,170.03,170.09,169.95,169.95,92431.0,170.03,170.09,169.95,169.95,92431.0
2020-11-25 10:45:00,169.95,170.03,169.91,169.95,98210.0,169.95,170.03,169.91,169.95,98210.0
2020-11-25 10:50:00,169.94,170.05,169.93,169.93,113602.0,169.94,170.05,169.93,169.93,113602.0
2020-11-25 10:55:00,169.93,169.96,169.83,169.87,91755.0,169.93,169.96,169.83,169.87,91755.0
2020-11-25 11:00:00,169.88,169.98,169.87,169.98,74730.0,169.88,169.98,169.87,169.98,74730.0
2020-11-25 11:05:00,169.98,170.02,169.96,169.99,118625.0,169.98,170.02,169.96,169.99,118625.0
2020-11-25 11:10:00,169.99,170.1,169.98,170.06,109540.0,169.99,170.1,169.98,170.06,109540.0
2020-11-25 11:15:00,170.06,170.07,169.9,169.91,99973.0,170.06,170.07,169.9,169.91,99973.0
2020-11-25 11:20:00,169.91,170.0,169.86,169.96,172819.0,169.91,170.0,169.86,169.96,172819.0
2020-11-25 11:25:00,169.95,169.99,169.91,169.95,78871.0,169.95,169.99,169.91,169.95,78871.0
2020-11-25 11:30:00,169.93,169.95,169.83,169.87,147583.0,169.93,169.95,169.83,169.87,147583.0
2020-11-25 11:35:00,169.86,169.97,169.83,169.94,90517.0,169.86,169.97,169.83,169.94,90517.0
2020-11-25 11:40:00,169.94,169.95,169.82,169.83,318503.0,169.94,169.95,169.82,169.83,318503.0
2020-11-25 11:45:00,169.83,169.92,169.83,169.91,93963.0,169.83,169.92,169.83,169.91,93963.0
2020-11-25 11:50:00,169.91,169.93,169.88,169.88,35587.0,169.91,169.93,169.88,169.88,35587.0
2020-11-25 11:55:00,169.88,169.88,169.81,169.81,52330.0,169.88,169.88,169.81,169.81,52330.0
2020-11-25 12:00:00,169.82,169.88,169.81,169.83,51125.0,169.82,169.88,169.81,169.83,51125.0
2020-11-25 12:05:00,169.83,169.89,169.82,169.87,37652.0,169.83,169.89,169.82,169.87,37652.0
2020-11-25 12:10:00,169.87,169.87,169.81,169.82,100244.0,169.87,169.87,169.81,169.82,100244.0
2020-11-25 12:15:00,169.82,169.88,169.81,169.88,61967.0,169.82,169.88,169.81,169.88,61967.0
2020-11-25 12:20:00,169.88,169.91,169.84,169.91,21890.0,169.88,169.91,169.84,169.91,21890.0
2020-11-25 12:25:00,169.9,169.91,169.86,169.88,38040.0,169.9,169.91,169.86,169.88,38040.0
2020-11-25 12:30:00,169.87,169.89,169.85,169.86,48637.0,169.87,169.89,169.85,169.86,48637.0
2020-11-25 12:35:00,169.86,169.89,169.82,169.84,44762.0,169.86,169.89,169.82,169.84,44762.0
2020-11-25 12:40:00,169.84,169.84,169.73,169.77,126464.0,169.84,169.84,169.73,169.77,126464.0
2020-11-25 12:45:00,169.76,169.78,169.75,169.75,29275.0,169.76,169.78,169.75,169.75,29275.0
2020-11-25 12:50:00,169.75,169.78,169.68,169.71,215791.0,169.75,169.78,169.68,169.71,215791.0
2020-11-25 12:55:00,169.71,169.73,169.66,169.67,52985.0,169.71,169.73,169.66,169.67,52985.0
2020-11-25 13:00:00,169.68,169.73,169.67,169.71,85395.0,169.68,169.73,169.67,169.71,85395.0
2020-11-25 13:05:00,169.7,169.75,169.63,169.75,46017.0,169.7,169.75,169.63,169.75,46017.0
2020-11-25 13:10:00,169.75,169.76,169.69,169.7,47909.0,169.75,169.76,169.69,169.7,47909.0
2020-11-25 13:15:00,169.71,169.74,169.69,169.72,30529.0,169.71,169.74,169.69,169.72,30529.0
2020-11-25 13:20:00,169.72,169.74,169.57,169.62,153467.0,169.72,169.74,169.57,169.62,153467.0
2020-11-25 13:25:00,169.63,169.64,169.53,169.56,102015.0,169.63,169.64,169.53,169.56,102015.0
2020-11-25 13:30:00,169.54,169.61,169.54,169.59,147543.0,169.54,169.61,169.54,169.59,147543.0
2020-11-25 13:35:00,169.6,169.62,169.53,169.54,69284.0,169.6,169.62,169.53,169.54,69284.0
2020-11-25 13:40:00,169.53,169.57,169.49,169.52,125859.0,169.53,169.57,169.49,169.52,125859.0
2020-11-25 13:45:00,169.52,169.56,169.49,169.52,65243.0,169.52,169.56,169.49,169.52,65243.0
2020-11-25 13:50:00,169.52,169.56,169.49,169.51,58636.0,169.52,169.56,169.49,169.51,58636.0
2020-11-25 13:55:00,169.51,169.51,169.41,169.43,165696.0,169.51,169.51,169.41,169.43,165696.0
2020-11-25 14:00:00,169.44,169.73,169.24,169.53,310681.0,169.44,169.73,169.24,169.53,310681.0
2020-11-25 14:05:00,169.52,169.68,169.4,169.46,167472.0,169.52,169.68,169.4,169.46,167472.0
2020-11-25 14:10:00,169.45,169.52,169.35,169.46,126488.0,169.45,169.52,169.35,169.46,126488.0
2020-11-25 14:15:00,169.46,169.59,169.46,169.53,63315.0,169.46,169.59,169.46,169.53,63315.0
2020-11-25 14:20:00,169.53,169.56,169.47,169.52,62433.0,169.53,169.56,169.47,169.52,62433.0
2020-11-25 14:25:00,169.52,169.53,169.31,169.38,141706.0,169.52,169.53,169.31,169.38,141706.0
2020-11-25 14:30:00,169.36,169.54,169.35,169.48,108072.0,169.36,169.54,169.35,169.48,108072.0
2020-11-25 14:35:00,169.48,169.54,169.47,169.51,50668.0,169.48,169.54,169.47,169.51,50668.0
2020-11-25 14:40:00,169.5,169.54,169.44,169.47,47920.0,169.5,169.54,169.44,169.47,47920.0
2020-11-25 14:45:00,169.47,169.48,169.41,169.44,137109.0,169.47,169.48,169.41,169.44,137109.0
2020-11-25 14:50:00,169.43,169.55,169.42,169.55,105587.0,169.43,169.55,169.42,169.55,105587.0
2020-11-25 14:55:00,169.54,169.54,169.5,169.51,38983.0,169.54,169.54,169.5,169.51,38983.0
2020-11-25 15:00:00,169.51,169.66,169.51,169.65,82745.0,169.51,169.66,169.51,169.65,82745.0
2020-11-25 15:05:00,169.65,169.65,169.56,169.6,45457.0,169.65,169.65,169.56,169.6,45457.0
2020-11-25 15:10:00,169.6,169.7,169.6,169.65,44345.0,169.6,169.7,169.6,169.65,44345.0
2020-11-25 15:15:00,169.66,169.67,169.59,169.65,81205.0,169.66,169.67,169.59,169.65,81205.0
2020-11-25 15:20:00,169.67,169.69,169.64,169.67,47416.0,169.67,169.69,169.64,169.67,47416.0
2020-11-25 15:25:00,169.66,169.68,169.57,169.58,93415.0,169.66,169.68,169.57,169.58,93415.0
2020-11-25 15:30:00,169.57,169.57,169.49,169.52,98425.0,169.57,169.57,169.49,169.52,98425.0
2020-11-25 15:35:00,169.52,169.52,169.46,169.47,63337.0,169.52,169.52,169.46,169.47,63337.0
2020-11-25 15:40:00,169.47,169.54,169.47,169.51,70746.0,169.47,169.54,169.47,169.51,70746.0
2020-11-25 15:45:00,169.51,169.54,169.47,169.49,90913.0,169.51,169.54,169.47,169.49,90913.0
2020-11-25 15:50:00,169.5,169.53,169.46,169.47,155500.0,169.5,169.53,169.46,169.47,155500.0
2020-11-25 15:55:00,169.47,169.51,169.46,169.51,265485.0,169.47,169.51,169.46,169.51,265485.0
2020-11-27 09:30:00,166.9,167.08,166.78,167.02,643500.0,166.9,167.08,166.78,167.02,643500.0
2020-11-27 09:35:00,167.02,167.12,166.86,167.0,342390.0,167.02,167.12,166.86,167.0,342390.0
2020-11-27 09:40:00,167.0,167.16,166.9,167.14,322498.0,167.0,167.16,166.9,167.14,322498.0
2020-11-27 09:45:00,167.15,167.41,166.98,166.99,379821.0,167.15,167.41,166.98,166.99,379821.0
2020-11-27 09:50:00,166.99,167.21,166.97,167.19,194542.0,166.99,167.21,166.97,167.19,194542.0
2020-11-27 09:55:00,167.19,167.26,166.91,166.93,157206.0,167.19,167.26,166.91,166.93,157206.0
2020-11-27 10:00:00,166.93,167.13,166.89,167.0,220498.0,166.93,167.13,166.89,167.0,220498.0
2020-11-27 10:05:00,167.0,167.03,166.91,167.01,229752.0,167.0,167.03,166.91,167.01,229752.0
2020-11-27 10:10:00,167.0,167.07,166.82,167.05,224866.0,167.0,167.07,166.82,167.05,224866.0
2020-11-27 10:15:00,167.06,167.1,167.0,167.06,131852.0,167.06,167.1,167.0,167.06,131852.0
2020-11-27 10:20:00,167.06,167.11,167.01,167.1,121841.0,167.06,167.11,167.01,167.1,121841.0
2020-11-27 10:25:00,167.12,167.29,167.1,167.27,216975.0,167.12,167.29,167.1,167.27,216975.0
2020-11-27 10:30:00,167.27,167.39,167.22,167.34,318781.0,167.27,167.39,167.22,167.34,318781.0
2020-11-27 10:35:00,167.35,167.4,167.29,167.3,128487.0,167.35,167.4,167.29,167.3,128487.0
2020-11-27 10:40:00,167.29,167.5,167.29,167.46,264511.0,167.29,167.5,167.29,167.46,264511.0
2020-11-27 10:45:00,167.46,167.47,167.19,167.21,212188.0,167.46,167.47,167.19,167.21,212188.0
2020-11-27 10:50:00,167.2,167.31,167.18,167.27,100077.0,167.2,167.31,167.18,167.27,100077.0
2020-11-27 10:55:00,167.28,167.31,167.17,167.2,151479.0,167.28,167.31,167.17,167.2,151479.0
2020-11-27 11:00:00,167.19,167.27,167.17,167.25,75882.0,167.19,167.27,167.17,167.25,75882.0
2020-11-27 11:05:00,167.25,167.39,167.22,167.34,129817.0,167.25,167.39,167.22,167.34,129817.0
2020-11-27 11:10:00,167.34,167.47,167.32,167.44,154835.0,167.34,167.47,167.32,167.44,154835.0
2020-11-27 11:15:00,167.44,167.61,167.41,167.57,174794.0,167.44,167.61,167.41,167.57,174794.0
2020-11-27 11:20:00,167.58,167.59,167.47,167.53,107491.0,167.58,167.59,167.47,167.53,107491.0
2020-11-27 11:25:00,167.54,167.6,167.5,167.55,95140.0,167.54,167.6,167.5,167.55,95140.0
2020-11-27 11:30:00,167.55,167.79,167.53,167.78,133866.0,167.55,167.79,167.53,167.78,133866.0
2020-11-27 11:35:00,167.78,167.8,167.56,167.6,110052.0,167.78,167.8,167.56,167.6,110052.0
2020-11-27 11:40:00,167.6,167.67,167.48,167.57,109328.0,167.6,167.67,167.48,167.57,109328.0
2020-11-27 11:45:00,167.54,167.59,167.5,167.58,48245.0,167.54,167.59,167.5,167.58,48245.0
2020-11-27 11:50:00,167.56,167.6,167.53,167.56,54564.0,167.56,167.6,167.53,167.56,54564.0
2020-11-27 11:55:00,167.57,167.6,167.42,167.46,151061.0,167.57,167.6,167.42,167.46,151061.0
2020-11-27 12:00:00,167.45,167.57,167.42,167.56,113151.0,167.45,167.57,167.42,167.56,113151.0
2020-11-27 12:05:00,167.57,167.57,167.5,167.5,35778.0,167.57,167.57,167.5,167.5,35778.0
2020-11-27 12:10:00,167.51,167.54,167.48,167.51,41376.0,167.51,167.54,167.48,167.51,41376.0
2020-11-27 12:15:00,167.52,167.52,167.45,167.45,143390.0,167.52,167.52,167.45,167.45,143390.0
2020-11-27 12:20:00,167.46,167.55,167.45,167.54,76188.0,167.46,167.55,167.45,167.54,76188.0
2020-11-27 12:25:00,167.53,167.56,167.48,167.51,199085.0,167.53,167.56,167.48,167.51,199085.0
2020-11-27 12:30:00,167.51,167.57,167.48,167.5,192060.0,167.51,167.57,167.48,167.5,192060.0
2020-11-27 12:35:00,167.51,167.56,167.49,167.5,146933.0,167.51,167.56,167.49,167.5,146933.0
2020-11-27 12:40:00,167.5,167.69,167.5,167.69,153446.0,167.5,167.69,167.5,167.69,153446.0
2020-11-27 12:45:00,167.69,167.83,167.64,167.75,247846.0,167.69,167.83,167.64,167.75,247846.0
2020-11-27 12:50:00,167.75,167.78,167.7,167.71,154031.0,167.75,167.78,167.7,167.71,154031.0
2020-11-27 12:55:00,167.72,167.8,167.66,167.77,248212.0,167.72,167.8,167.66,167.77,248212.0
2020-11-30 09:30:00,166.68,166.73,166.07,166.09,497630.0,166.68,166.73,166.07,166.09,497630.0
2020-11-30 09:35:00,166.07,166.36,166.06,166.31,199966.0,166.07,166.36,166.06,166.31,199966.0
2020-11-30 09:40:00,166.31,166.33,166.03,166.06,220004.0,166.31,166.33,166.03,166.06,220004.0
2020-11-30 09:45:00,166.08,166.34,166.06,166.19,171348.0,166.08,166.34,166.06,166.19,171348.0
2020-11-30 09:50:00,166.18,166.58,166.18,166.58,219751.0,166.18,166.58,166.18,166.58,219751.0
2020-11-30 09:55:00,166.57,166.88,166.52,166.81,239202.0,166.57,166.88,166.52,166.81,239202.0
2020-11-30 10:00:00,166.82,166.83,166.41,166.53,298625.0,166.82,166.83,166.41,166.53,298625.0
2020-11-30 10:05:00,166.52,166.63,166.16,166.37,296177.0,166.52,166.63,166.16,166.37,296177.0
2020-11-30 10:10:00,166.37,166.57,166.31,166.52,128003.0,166.37,166.57,166.31,166.52,128003.0
2020-11-30 10:15:00,166.52,166.68,166.49,166.49,154069.0,166.52,166.68,166.49,166.49,154069.0
2020-11-30 10:20:00,166.5,166.53,166.41,166.43,161229.0,166.5,166.53,166.41,166.43,161229.0
2020-11-30 10:25:00,166.42,166.47,166.17,166.17,278828.0,166.42,166.47,166.17,166.17,278828.0
2020-11-30 10:30:00,166.18,166.22,166.11,166.21,151038.0,166.18,166.22,166.11,166.21,151038.0
2020-11-30 10:35:00,166.21,166.31,166.13,166.26,329112.0,166.21,166.31,166.13,166.26,329112.0
2020-11-30 10:40:00,166.27,166.41,166.26,166.3,116736.0,166.27,166.41,166.26,166.3,116736.0
2020-11-30 10:45:00,166.3,166.45,166.26,166.38,182488.0,166.3,166.45,166.26,166.38,182488.0
2020-11-30 10:50:00,166.41,166.45,166.37,166.38,146551.0,166.41,166.45,166.37,166.38,146551.0
2020-11-30 10:55:00,166.39,166.4,166.26,166.36,81159.0,166.39,166.4,166.26,166.36,81159.0
2020-11-30 11:00:00,166.37,166.42,166.26,166.28,64650.0,166.37,166.42,166.26,166.28,64650.0
2020-11-30 11:05:00,166.28,166.37,166.21,166.37,181499.0,166.28,166.37,166.21,166.37,181499.0
2020-11-30 11:10:00,166.36,166.49,166.3,166.46,82307.0,166.36,166.49,166.3,166.46,82307.0
2020-11-30 11:15:00,166.47,166.77,166.42,166.76,124306.0,166.47,166.77,166.42,166.76,124306.0
2020-11-30 11:20:00,166.76,167.03,166.74,166.97,311632.0,166.76,167.03,166.74,166.97,311632.0
2020-11-30 11:25:00,166.97,167.01,166.91,166.95,206478.0,166.97,167.01,166.91,166.95,206478.0
2020-11-30 11:30:00,166.96,167.04,166.95,167.02,119911.0,166.96,167.04,166.95,167.02,119911.0
2020-11-30 11:35:00,167.02,167.18,166.97,167.15,200921.0,167.02,167.18,166.97,167.15,200921.0
2020-11-30 11:40:00,167.15,167.26,167.08,167.09,120794.0,167.15,167.26,167.08,167.09,120794.0
2020-11-30 11:45:00,167.08,167.16,167.02,167.06,141372.0,167.08,167.16,167.02,167.06,141372.0
2020-11-30 11:50:00,167.07,167.12,167.01,167.07,84569.0,167.07,167.12,167.01,167.07,84569.0
2020-11-30 11:55:00,167.08,167.21,167.08,167.17,86926.0,167.08,167.21,167.08,167.17,86926.0
2020-11-30 12:00:00,167.17,167.33,167.17,167.32,192628.0,167.17,167.33,167.17,167.32,192628.0
2020-11-30 12:05:00,167.32,167.41,167.21,167.38,87631.0,167.32,167.41,167.21,167.38,87631.0
2020-11-30 12:10:00,167.39,167.43,167.36,167.39,31124.0,167.39,167.43,167.36,167.39,31124.0
2020-11-30 12:15:00,167.39,167.41,167.26,167.27,48802.0,167.39,167.41,167.26,167.27,48802.0
2020-11-30 12:20:00,167.28,167.32,167.2,167.28,60534.0,167.28,167.32,167.2,167.28,60534.0
2020-11-30 12:25:00,167.29,167.3,167.19,167.22,56161.0,167.29,167.3,167.19,167.22,56161.0
2020-11-30 12:30:00,167.23,167.26,167.17,167.24,63276.0,167.23,167.26,167.17,167.24,63276.0
2020-11-30 12:35:00,167.24,167.24,167.06,167.08,66230.0,167.24,167.24,167.06,167.08,66230.0
2020-11-30 12:40:00,167.08,167.1,166.93,166.97,77947.0,167.08,167.1,166.93,166.97,77947.0
2020-11-30 12:45:00,166.96,166.98,166.81,166.84,61544.0,166.96,166.98,166.81,166.84,61544.0
2020-11-30 12:50:00,166.84,166.94,166.82,166.87,50527.0,166.84,166.94,166.82,166.87,50527.0
2020-11-30 12:55:00,166.88,166.88,166.81,166.82,50937.0,166.88,166.88,166.81,166.82,50937.0
2020-11-30 13:00:00,166.82,166.91,166.79,166.87,67865.0,166.82,166.91,166.79,166.87,67865.0
2020-11-30 13:05:00,166.87,166.88,166.61,166.65,433662.0,166.87,166.88,166.61,166.65,433662.0
2020-11-30 13:10:00,166.64,166.72,166.62,166.68,51877.0,166.64,166.72,166.62,166.68,51877.0
2020-11-30 13:15:00,166.67,166.75,166.66,166.67,22656.0,166.67,166.75,166.66,166.67,22656.0
2020-11-30 13:20:00,166.67,166.71,166.65,166.67,55595.0,166.67,166.71,166.65,166.67,55595.0
2020-11-30 13:25:00,166.67,166.85,166.62,166.85,74465.0,166.67,166.85,166.62,166.85,74465.0
2020-11-30 13:30:00,166.84,166.99,166.84,166.94,77421.0,166.84,166.99,166.84,166.94,77421.0
2020-11-30 13:35:00,166.93,166.96,166.91,166.94,48508.0,166.93,166.96,166.91,166.94,48508.0
2020-11-30 13:40:00,166.94,166.94,166.89,166.9,54967.0,166.94,166.94,166.89,166.9,54967.0
2020-11-30 13:45:00,166.9,167.0,166.89,167.0,38727.0,166.9,167.0,166.89,167.0,38727.0
2020-11-30 13:50:00,166.99,167.05,166.99,167.01,74550.0,166.99,167.05,166.99,167.01,74550.0
2020-11-30 13:55:00,167.01,167.02,166.94,166.95,93719.0,167.01,167.02,166.94,166.95,93719.0
2020-11-30 14:00:00,166.95,167.04,166.94,166.98,144564.0,166.95,167.04,166.94,166.98,144564.0
2020-11-30 14:05:00,166.99,167.07,166.95,167.05,99289.0,166.99,167.07,166.95,167.05,99289.0
2020-11-30 14:10:00,167.06,167.14,167.05,167.09,63738.0,167.06,167.14,167.05,167.09,63738.0
2020-11-30 14:15:00,167.09,167.11,167.04,167.06,132281.0,167.09,167.11,167.04,167.06,132281.0
2020-11-30 14:20:00,167.05,167.07,167.03,167.03,91470.0,167.05,167.07,167.03,167.03,91470.0
2020-11-30 14:25:00,167.04,167.1,167.04,167.06,45590.0,167.04,167.1,167.04,167.06,45590.0
2020-11-30 14:30:00,167.06,167.08,167.0,167.03,35534.0,167.06,167.08,167.0,167.03,35534.0
2020-11-30 14:35:00,167.03,167.04,166.98,166.99,73441.0,167.03,167.04,166.98,166.99,73441.0
2020-11-30 14:40:00,166.99,167.02,166.98,167.02,30611.0,166.99,167.02,166.98,167.02,30611.0
2020-11-30 14:45:00,167.01,167.09,166.99,167.01,35939.0,167.01,167.09,166.99,167.01,35939.0
2020-11-30 14:50:00,167.02,167.05,166.98,167.02,40832.0,167.02,167.05,166.98,167.02,40832.0
2020-11-30 14:55:00,167.02,167.1,167.01,167.08,44477.0,167.02,167.1,167.01,167.08,44477.0
2020-11-30 15:00:00,167.09,167.1,167.02,167.06,100459.0,167.09,167.1,167.02,167.06,100459.0
2020-11-30 15:05:00,167.06,167.07,167.01,167.01,110907.0,167.06,167.07,167.01,167.01,110907.0
2020-11-30 15:10:00,167.0,167.06,166.93,166.95,66082.0,167.0,167.06,166.93,166.95,66082.0
2020-11-30 15:15:00,166.94,166.96,166.85,166.89,165029.0,166.94,166.96,166.85,166.89,165029.0
2020-11-30 15:20:00,166.9,166.99,166.84,166.88,111815.0,166.9,166.99,166.84,166.88,111815.0
2020-11-30 15:25:00,166.89,167.03,166.74,166.75,161604.0,166.89,167.03,166.74,166.75,161604.0
2020-11-30 15:30:00,166.75,166.77,166.63,166.67,150035.0,166.75,166.77,166.63,166.67,150035.0
2020-11-30 15:35:00,166.67,166.73,166.66,166.71,131440.0,166.67,166.73,166.66,166.71,131440.0
2020-11-30 15:40:00,166.7,166.77,166.65,166.75,161633.0,166.7,166.77,166.65,166.75,161633.0
2020-11-30 15:45:00,166.75,166.78,166.65,166.67,197088.0,166.75,166.78,166.65,166.67,197088.0
2020-11-30 15:50:00,166.66,166.7,166.61,166.61,202712.0,166.66,166.7,166.61,166.61,202712.0
2020-11-30 15:55:00,166.62,166.69,166.6,166.68,395471.0,166.62,166.69,166.6,166.68,395471.0
2020-12-01 09:30:00,169.72,169.8,169.6,169.62,849562.0,169.72,169.8,169.6,169.62,849562.0
2020-12-01 09:35:00,169.63,169.95,169.54,169.94,216129.0,169.63,169.95,169.54,169.94,216129.0
2020-12-01 09:40:00,169.94,170.06,169.89,169.89,455568.0,169.94,170.06,169.89,169.89,455568.0
2020-12-01 09:45:00,169.89,169.98,169.86,169.9,284937.0,169.89,169.98,169.86,169.9,284937.0
2020-12-01 09:50:00,169.91,169.95,169.7,169.78,275107.0,169.91,169.95,169.7,169.78,275107.0
2020-12-01 09:55:00,169.8,169.81,169.65,169.7,236616.0,169.8,169.81,169.65,169.7,236616.0
2020-12-01 10:00:00,169.68,169.98,169.62,169.75,341906.0,169.68,169.98,169.62,169.75,341906.0
2020-12-01 10:05:00,169.73,169.74,169.49,169.56,451042.0,169.73,169.74,169.49,169.56,451042.0
2020-12-01 10:10:00,169.55,169.63,169.46,169.6,400402.0,169.55,169.63,169.46,169.6,400402.0
2020-12-01 10:15:00,169.59,169.72,169.52,169.68,350508.0,169.59,169.72,169.52,169.68,350508.0
2020-12-01 10:20:00,169.67,169.7,169.34,169.41,212786.0,169.67,169.7,169.34,169.41,212786.0
2020-12-01 10:25:00,169.42,169.5,169.3,169.46,261046.0,169.42,169.5,169.3,169.46,261046.0
2020-12-01 10:30:00,169.45,169.72,169.35,169.64,360796.0,169.45,169.72,169.35,169.64,360796.0
2020-12-01 10:35:00,169.64,169.82,169.55,169.66,231967.0,169.64,169.82,169.55,169.66,231967.0
2020-12-01 10:40:00,169.66,169.68,169.55,169.65,197544.0,169.66,169.68,169.55,169.65,197544.0
2020-12-01 10:45:00,169.65,169.86,169.58,169.84,179126.0,169.65,169.86,169.58,169.84,179126.0
2020-12-01 10:50:00,169.85,169.97,169.79,169.8,234291.0,169.85,169.97,169.79,169.8,234291.0
2020-12-01 10:55:00,169.79,169.86,169.72,169.83,99286.0,169.79,169.86,169.72,169.83,99286.0
2020-12-01 11:00:00,169.83,169.96,169.81,169.85,106206.0,169.83,169.96,169.81,169.85,106206.0
2020-12-01 11:05:00,169.84,170.0,169.83,169.94,96368.0,169.84,170.0,169.83,169.94,96368.0
2020-12-01 11:10:00,169.93,169.94,169.74,169.81,120838.0,169.93,169.94,169.74,169.81,120838.0
2020-12-01 11:15:00,169.82,169.83,169.61,169.67,94705.0,169.82,169.83,169.61,169.67,94705.0
2020-12-01 11:20:00,169.68,169.78,169.64,169.7,85477.0,169.68,169.78,169.64,169.7,85477.0
2020-12-01 11:25:00,169.7,169.74,169.58,169.68,95803.0,169.7,169.74,169.58,169.68,95803.0
2020-12-01 11:30:00,169.68,169.92,169.67,169.91,188382.0,169.68,169.92,169.67,169.91,188382.0
2020-12-01 11:35:00,169.92,169.93,169.8,169.89,50885.0,169.92,169.93,169.8,169.89,50885.0
2020-12-01 11:40:00,169.9,169.94,169.84,169.88,74896.0,169.9,169.94,169.84,169.88,74896.0
2020-12-01 11:45:00,169.88,169.91,169.82,169.84,109248.0,169.88,169.91,169.82,169.84,109248.0
2020-12-01 11:50:00,169.82,169.9,169.73,169.84,91953.0,169.82,169.9,169.73,169.84,91953.0
2020-12-01 11:55:00,169.86,169.93,169.84,169.86,113045.0,169.86,169.93,169.84,169.86,113045.0
2020-12-01 12:00:00,169.86,169.92,169.84,169.91,51596.0,169.86,169.92,169.84,169.91,51596.0
2020-12-01 12:05:00,169.9,170.07,169.89,170.05,98166.0,169.9,170.07,169.89,170.05,98166.0
2020-12-01 12:10:00,170.05,170.27,170.03,170.15,129259.0,170.05,170.27,170.03,170.15,129259.0
2020-12-01 12:15:00,170.14,170.19,170.06,170.14,118383.0,170.14,170.19,170.06,170.14,118383.0
2020-12-01 12:20:00,170.15,170.19,170.04,170.09,186715.0,170.15,170.19,170.04,170.09,186715.0
2020-12-01 12:25:00,170.12,170.12,170.02,170.02,62837.0,170.12,170.12,170.02,170.02,62837.0
2020-12-01 12:30:00,170.03,170.11,170.02,170.03,60273.0,170.03,170.11,170.02,170.03,60273.0
2020-12-01 12:35:00,170.04,170.09,170.01,170.08,32336.0,170.04,170.09,170.01,170.08,32336.0
2020-12-01 12:40:00,170.08,170.09,170.02,170.07,73493.0,170.08,170.09,170.02,170.07,73493.0
2020-12-01 12:45:00,170.08,170.14,170.05,170.14,51027.0,170.08,170.14,170.05,170.14,51027.0
2020-12-01 12:50:00,170.15,170.18,170.11,170.13,45953.0,170.15,170.18,170.11,170.13,45953.0
2020-12-01 12:55:00,170.13,170.13,170.02,170.08,56663.0,170.13,170.13,170.02,170.08,56663.0
2020-12-01 13:00:00,170.07,170.16,170.06,170.15,56853.0,170.07,170.16,170.06,170.15,56853.0
2020-12-01 13:05:00,170.15,170.27,170.14,170.23,104882.0,170.15,170.27,170.14,170.23,104882.0
2020-12-01 13:10:00,170.23,170.36,170.22,170.31,108861.0,170.23,170.36,170.22,170.31,108861.0
2020-12-01 13:15:00,170.31,170.4,170.3,170.4,78950.0,170.31,170.4,170.3,170.4,78950.0
2020-12-01 13:20:00,170.4,170.48,170.26,170.28,96780.0,170.4,170.48,170.26,170.28,96780.0
2020-12-01 13:25:00,170.28,170.33,170.18,170.28,104749.0,170.28,170.33,170.18,170.28,104749.0
2020-12-01 13:30:00,170.24,170.3,170.18,170.28,91797.0,170.24,170.3,170.18,170.28,91797.0
2020-12-01 13:35:00,170.29,170.36,170.26,170.28,52852.0,170.29,170.36,170.26,170.28,52852.0
2020-12-01 13:40:00,170.27,170.37,170.26,170.36,35385.0,170.27,170.37,170.26,170.36,35385.0
2020-12-01 13:45:00,170.36,170.37,170.3,170.36,95185.0,170.36,170.37,170.3,170.36,95185.0
2020-12-01 13:50:00,170.37,170.4,170.29,170.32,72761.0,170.37,170.4,170.29,170.32,72761.0
2020-12-01 13:55:00,170.3,170.3,170.2,170.23,93641.0,170.3,170.3,170.2,170.23,93641.0
2020-12-01 14:00:00,170.22,170.25,170.17,170.22,75843.0,170.22,170.25,170.17,170.22,75843.0
2020-12-01 14:05:00,170.22,170.22,170.16,170.18,21055.0,170.22,170.22,170.16,170.18,21055.0
2020-12-01 14:10:00,170.18,170.23,170.18,170.22,26230.0,170.18,170.23,170.18,170.22,26230.0
2020-12-01 14:15:00,170.21,170.28,170.19,170.24,80078.0,170.21,170.28,170.19,170.24,80078.0
2020-12-01 14:20:00,170.22,170.23,170.14,170.15,48108.0,170.22,170.23,170.14,170.15,48108.0
2020-12-01 14:25:00,170.15,170.22,170.15,170.2,46965.0,170.15,170.22,170.15,170.2,46965.0
2020-12-01 14:30:00,170.19,170.24,170.16,170.21,35239.0,170.19,170.24,170.16,170.21,35239.0
2020-12-01 14:35:00,170.2,170.24,170.19,170.24,26547.0,170.2,170.24,170.19,170.24,26547.0
2020-12-01 14:40:00,170.23,170.27,170.21,170.25,49899.0,170.23,170.27,170.21,170.25,49899.0
2020-12-01 14:45:00,170.26,170.34,170.26,170.31,54013.0,170.26,170.34,170.26,170.31,54013.0
2020-12-01 14:50:00,170.31,170.32,170.19,170.19,45436.0,170.31,170.32,170.19,170.19,45436.0
2020-12-01 14:55:00,170.19,170.2,170.13,170.16,55964.0,170.19,170.2,170.13,170.16,55964.0
2020-12-01 15:00:00,170.16,170.23,170.14,170.23,120757.0,170.16,170.23,170.14,170.23,120757.0
2020-12-01 15:05:00,170.24,170.25,170.21,170.23,52292.0,170.24,170.25,170.21,170.23,52292.0
2020-12-01 15:10:00,170.24,170.27,170.2,170.27,80008.0,170.24,170.27,170.2,170.27,80008.0
2020-12-01 15:15:00,170.28,170.29,170.2,170.21,82707.0,170.28,170.29,170.2,170.21,82707.0
2020-12-01 15:20:00,170.21,170.28,170.21,170.27,69960.0,170.21,170.28,170.21,170.27,69960.0
2020-12-01 15:25:00,170.27,170.27,170.21,170.23,56250.0,170.27,170.27,170.21,170.23,56250.0
2020-12-01 15:30:00,170.22,170.24,170.17,170.19,100917.0,170.22,170.24,170.17,170.19,100917.0
2020-12-01 15:35:00,170.18,170.22,170.16,170.2,101990.0,170.18,170.22,170.16,170.2,101990.0
2020-12-01 15:40:00,170.2,170.25,170.2,170.25,56537.0,170.2,170.25,170.2,170.25,56537.0
2020-12-01 15:45:00,170.25,170.27,170.17,170.19,178490.0,170.25,170.27,170.17,170.19,178490.0
2020-12-01 15:50:00,170.19,170.25,170.18,170.21,199876.0,170.19,170.25,170.18,170.21,199876.0
2020-12-01 15:55:00,170.21,170.24,170.18,170.2,323484.0,170.21,170.24,170.18,170.2,323484.0
2020-12-02 09:30:00,170.57,170.65,170.19,170.22,296170.0,170.57,170.65,170.19,170.22,296170.0
2020-12-02 09:35:00,170.23,170.35,170.15,170.3,209749.0,170.23,170.35,170.15,170.3,209749.0
2020-12-02 09:40:00,170.3,170.45,170.24,170.42,132735.0,170.3,170.45,170.24,170.42,132735.0
2020-12-02 09:45:00,170.41,170.64,170.39,170.63,69735.0,170.41,170.64,170.39,170.63,69735.0
2020-12-02 09:50:00,170.63,170.72,170.53,170.58,96522.0,170.63,170.72,170.53,170.58,96522.0
2020-12-02 09:55:00,170.57,170.68,170.55,170.61,92165.0,170.57,170.68,170.55,170.61,92165.0
2020-12-02 10:00:00,170.63,170.95,170.63,170.95,221391.0,170.63,170.95,170.63,170.95,221391.0
2020-12-02 10:05:00,170.95,171.0,170.83,170.86,161151.0,170.95,171.0,170.83,170.86,161151.0
2020-12-02 10:10:00,170.84,170.98,170.81,170.93,174920.0,170.84,170.98,170.81,170.93,174920.0
2020-12-02 10:15:00,170.93,171.1,170.82,171.09,170844.0,170.93,171.1,170.82,171.09,170844.0
2020-12-02 10:20:00,171.07,171.12,170.85,170.95,175747.0,171.07,171.12,170.85,170.95,175747.0
2020-12-02 10:25:00,170.95,171.13,170.83,171.12,168099.0,170.95,171.13,170.83,171.12,168099.0
2020-12-02 10:30:00,171.12,171.41,171.08,171.31,259564.0,171.12,171.41,171.08,171.31,259564.0
2020-12-02 10:35:00,171.32,171.37,171.22,171.35,130099.0,171.32,171.37,171.22,171.35,130099.0
2020-12-02 10:40:00,171.34,171.37,171.21,171.25,122523.0,171.34,171.37,171.21,171.25,122523.0
2020-12-02 10:45:00,171.25,171.38,171.22,171.34,115577.0,171.25,171.38,171.22,171.34,115577.0
2020-12-02 10:50:00,171.34,171.42,171.23,171.42,116807.0,171.34,171.42,171.23,171.42,116807.0
2020-12-02 10:55:00,171.41,171.41,171.27,171.39,101051.0,171.41,171.41,171.27,171.39,101051.0
2020-12-02 11:00:00,171.38,171.56,171.37,171.45,168248.0,171.38,171.56,171.37,171.45,168248.0
2020-12-02 11:05:00,171.44,171.48,171.32,171.39,113696.0,171.44,171.48,171.32,171.39,113696.0
2020-12-02 11:10:00,171.39,171.49,171.36,171.48,102651.0,171.39,171.49,171.36,171.48,102651.0
2020-12-02 11:15:00,171.48,171.52,171.37,171.52,70614.0,171.48,171.52,171.37,171.52,70614.0
2020-12-02 11:20:00,171.51,171.6,171.43,171.46,93744.0,171.51,171.6,171.43,171.46,93744.0
2020-12-02 11:25:00,171.46,171.57,171.46,171.52,106412.0,171.46,171.57,171.46,171.52,106412.0
2020-12-02 11:30:00,171.51,171.54,171.41,171.45,111856.0,171.51,171.54,171.41,171.45,111856.0
2020-12-02 11:35:00,171.45,171.66,171.44,171.59,116446.0,171.45,171.66,171.44,171.59,116446.0
2020-12-02 11:40:00,171.59,171.67,171.58,171.63,93902.0,171.59,171.67,171.58,171.63,93902.0
2020-12-02 11:45:00,171.62,171.64,171.56,171.63,91773.0,171.62,171.64,171.56,171.63,91773.0
2020-12-02 11:50:00,171.63,171.66,171.52,171.54,63680.0,171.63,171.66,171.52,171.54,63680.0
2020-12-02 11:55:00,171.54,171.58,171.36,171.39,103692.0,171.54,171.58,171.36,171.39,103692.0
2020-12-02 12:00:00,171.4,171.42,171.31,171.34,76127.0,171.4,171.42,171.31,171.34,76127.0
2020-12-02 12:05:00,171.35,171.4,171.32,171.39,39112.0,171.35,171.4,171.32,171.39,39112.0
2020-12-02 12:10:00,171.38,171.43,171.32,171.33,44371.0,171.38,171.43,171.32,171.33,44371.0
2020-12-02 12:15:00,171.33,171.36,171.29,171.3,78051.0,171.33,171.36,171.29,171.3,78051.0
2020-12-02 12:20:00,171.3,171.42,171.28,171.39,50001.0,171.3,171.42,171.28,171.39,50001.0
2020-12-02 12:25:00,171.38,171.41,171.33,171.39,15743.0,171.38,171.41,171.33,171.39,15743.0
2020-12-02 12:30:00,171.37,171.43,171.34,171.37,45909.0,171.37,171.43,171.34,171.37,45909.0
2020-12-02 12:35:00,171.37,171.37,171.28,171.31,90340.0,171.37,171.37,171.28,171.31,90340.0
2020-12-02 12:40:00,171.3,171.37,171.29,171.36,16523.0,171.3,171.37,171.29,171.36,16523.0
2020-12-02 12:45:00,171.36,171.4,171.3,171.3,45960.0,171.36,171.4,171.3,171.3,45960.0
2020-12-02 12:50:00,171.3,171.36,171.22,171.25,40090.0,171.3,171.36,171.22,171.25,40090.0
2020-12-02 12:55:00,171.25,171.32,171.23,171.32,43316.0,171.25,171.32,171.23,171.32,43316.0
2020-12-02 13:00:00,171.32,171.35,171.26,171.35,47999.0,171.32,171.35,171.26,171.35,47999.0
2020-12-02 13:05:00,171.34,171.39,171.34,171.39,44200.0,171.34,171.39,171.34,171.39,44200.0
2020-12-02 13:10:00,171.39,171.4,171.35,171.38,31639.0,171.39,171.4,171.35,171.38,31639.0
2020-12-02 13:15:00,171.39,171.42,171.35,171.4,50758.0,171.39,171.42,171.35,171.4,50758.0
2020-12-02 13:20:00,171.41,171.42,171.37,171.4,45269.0,171.41,171.42,171.37,171.4,45269.0
2020-12-02 13:25:00,171.39,171.42,171.37,171.39,78322.0,171.39,171.42,171.37,171.39,78322.0
2020-12-02 13:30:00,171.39,171.53,171.39,171.51,47427.0,171.39,171.53,171.39,171.51,47427.0
2020-12-02 13:35:00,171.53,171.62,171.51,171.62,46829.0,171.53,171.62,171.51,171.62,46829.0
2020-12-02 13:40:00,171.62,171.65,171.57,171.65,48771.0,171.62,171.65,171.57,171.65,48771.0
2020-12-02 13:45:00,171.64,171.64,171.49,171.5,27376.0,171.64,171.64,171.49,171.5,27376.0
2020-12-02 13:50:00,171.5,171.62,171.5,171.61,42921.0,171.5,171.62,171.5,171.61,42921.0
2020-12-02 13:55:00,171.61,171.62,171.56,171.62,39459.0,171.61,171.62,171.56,171.62,39459.0
2020-12-02 14:00:00,171.62,171.62,171.5,171.59,40768.0,171.62,171.62,171.5,171.59,40768.0
2020-12-02 14:05:00,171.59,171.59,171.51,171.54,49437.0,171.59,171.59,171.51,171.54,49437.0
2020-12-02 14:10:00,171.54,171.58,171.51,171.52,20129.0,171.54,171.58,171.51,171.52,20129.0
2020-12-02 14:15:00,171.51,171.58,171.51,171.53,39494.0,171.51,171.58,171.51,171.53,39494.0
2020-12-02 14:20:00,171.55,171.62,171.55,171.58,101962.0,171.55,171.62,171.55,171.58,101962.0
2020-12-02 14:25:00,171.59,171.59,171.52,171.59,43767.0,171.59,171.59,171.52,171.59,43767.0
2020-12-02 14:30:00,171.59,171.67,171.57,171.65,72268.0,171.59,171.67,171.57,171.65,72268.0
2020-12-02 14:35:00,171.65,171.69,171.64,171.69,34992.0,171.65,171.69,171.64,171.69,34992.0
2020-12-02 14:40:00,171.69,171.7,171.65,171.67,45879.0,171.69,171.7,171.65,171.67,45879.0
2020-12-02 14:45:00,171.68,171.76,171.67,171.72,46615.0,171.68,171.76,171.67,171.72,46615.0
2020-12-02 14:50:00,171.73,171.74,171.63,171.67,71216.0,171.73,171.74,171.63,171.67,71216.0
2020-12-02 14:55:00,171.67,171.69,171.62,171.63,38132.0,171.67,171.69,171.62,171.63,38132.0
2020-12-02 15:00:00,171.66,171.7,171.62,171.69,28289.0,171.66,171.7,171.62,171.69,28289.0
2020-12-02 15:05:00,171.69,171.71,171.66,171.68,102918.0,171.69,171.71,171.66,171.68,102918.0
2020-12-02 15:10:00,171.68,171.68,171.6,171.64,100648.0,171.68,171.68,171.6,171.64,100648.0
2020-12-02 15:15:00,171.63,171.65,171.56,171.57,66308.0,171.63,171.65,171.56,171.57,66308.0
2020-12-02 15:20:00,171.58,171.65,171.56,171.57,82893.0,171.58,171.65,171.56,171.57,82893.0
2020-12-02 15:25:00,171.56,171.59,171.54,171.56,44398.0,171.56,171.59,171.54,171.56,44398.0
2020-12-02 15:30:00,171.56,171.57,171.47,171.52,92840.0,171.56,171.57,171.47,171.52,92840.0
2020-12-02 15:35:00,171.52,171.55,171.47,171.49,70373.0,171.52,171.55,171.47,171.49,70373.0
2020-12-02 15:40:00,171.48,171.56,171.45,171.56,124502.0,171.48,171.56,171.45,171.56,124502.0
2020-12-02 15:45:00,171.56,171.61,171.55,171.58,88549.0,171.56,171.61,171.55,171.58,88549.0
2020-12-02 15:50:00,171.57,171.59,171.52,171.58,186079.0,171.57,171.59,171.52,171.58,186079.0
2020-12-02 15:55:00,171.58,171.58,171.44,171.49,382603.0,171.58,171.58,171.44,171.49,382603.0
2020-12-03 09:30:00,172.65,172.7,172.31,172.33,314284.0,172.65,172.7,172.31,172.33,314284.0
2020-12-03 09:35:00,172.33,172.36,172.05,172.1,214391.0,172.33,172.36,172.05,172.1,214391.0
2020-12-03 09:40:00,172.11,172.24,172.08,172.19,152150.0,172.11,172.24,172.08,172.19,152150.0
2020-12-03 09:45:00,172.19,172.19,171.9,172.0,228587.0,172.19,172.19,171.9,172.0,228587.0
2020-12-03 09:50:00,171.99,171.99,171.79,171.98,342856.0,171.99,171.99,171.79,171.98,342856.0
2020-12-03 09:55:00,171.98,172.01,171.73,171.8,207467.0,171.98,172.01,171.73,171.8,207467.0
2020-12-03 10:00:00,171.82,172.05,171.63,171.91,444816.0,171.82,172.05,171.63,171.91,444816.0
2020-12-03 10:05:00,171.92,172.06,171.88,171.92,196773.0,171.92,172.06,171.88,171.92,196773.0
2020-12-03 10:10:00,171.93,172.2,171.91,172.08,211087.0,171.93,172.2,171.91,172.08,211087.0
2020-12-03 10:15:00,172.09,172.36,172.05,172.26,164405.0,172.09,172.36,172.05,172.26,164405.0
2020-12-03 10:20:00,172.25,172.33,172.09,172.09,66250.0,172.25,172.33,172.09,172.09,66250.0
2020-12-03 10:25:00,172.08,172.08,171.9,171.94,66733.0,172.08,172.08,171.9,171.94,66733.0
2020-12-03 10:30:00,171.95,172.22,171.94,172.22,108226.0,171.95,172.22,171.94,172.22,108226.0
2020-12-03 10:35:00,172.23,172.32,172.2,172.28,117464.0,172.23,172.32,172.2,172.28,117464.0
2020-12-03 10:40:00,172.28,172.31,172.04,172.05,99347.0,172.28,172.31,172.04,172.05,99347.0
2020-12-03 10:45:00,172.05,172.12,171.95,171.97,108891.0,172.05,172.12,171.95,171.97,108891.0
2020-12-03 10:50:00,171.98,172.0,171.86,171.88,97178.0,171.98,172.0,171.86,171.88,97178.0
2020-12-03 10:55:00,171.84,171.88,171.69,171.77,119883.0,171.84,171.88,171.69,171.77,119883.0
2020-12-03 11:00:00,171.78,171.82,171.41,171.42,191933.0,171.78,171.82,171.41,171.42,191933.0
2020-12-03 11:05:00,171.42,171.46,171.08,171.22,580910.0,171.42,171.46,171.08,171.22,580910.0
2020-12-03 11:10:00,171.21,171.48,171.16,171.43,158119.0,171.21,171.48,171.16,171.43,158119.0
2020-12-03 11:15:00,171.43,171.43,171.26,171.37,94883.0,171.43,171.43,171.26,171.37,94883.0
2020-12-03 11:20:00,171.36,171.56,171.24,171.55,83395.0,171.36,171.56,171.24,171.55,83395.0
2020-12-03 11:25:00,171.54,171.66,171.53,171.6,50088.0,171.54,171.66,171.53,171.6,50088.0
2020-12-03 11:30:00,171.59,171.81,171.59,171.8,66335.0,171.59,171.81,171.59,171.8,66335.0
2020-12-03 11:35:00,171.79,171.8,171.73,171.76,33386.0,171.79,171.8,171.73,171.76,33386.0
2020-12-03 11:40:00,171.75,171.82,171.7,171.71,66731.0,171.75,171.82,171.7,171.71,66731.0
2020-12-03 11:45:00,171.71,171.86,171.71,171.84,49670.0,171.71,171.86,171.71,171.84,49670.0
2020-12-03 11:50:00,171.83,171.93,171.76,171.87,54289.0,171.83,171.93,171.76,171.87,54289.0
2020-12-03 11:55:00,171.87,172.1,171.86,172.1,179994.0,171.87,172.1,171.86,172.1,179994.0
2020-12-03 12:00:00,172.1,172.12,172.0,172.1,94170.0,172.1,172.12,172.0,172.1,94170.0
2020-12-03 12:05:00,172.11,172.13,171.93,172.01,149991.0,172.11,172.13,171.93,172.01,149991.0
2020-12-03 12:10:00,172.0,172.06,171.92,171.96,56884.0,172.0,172.06,171.92,171.96,56884.0
2020-12-03 12:15:00,171.97,172.06,171.96,172.0,81253.0,171.97,172.06,171.96,172.0,81253.0
2020-12-03 12:20:00,172.0,172.15,171.99,172.14,31531.0,172.0,172.15,171.99,172.14,31531.0
2020-12-03 12:25:00,172.14,172.17,172.1,172.14,32526.0,172.14,172.17,172.1,172.14,32526.0
2020-12-03 12:30:00,172.16,172.24,172.15,172.22,114516.0,172.16,172.24,172.15,172.22,114516.0
2020-12-03 12:35:00,172.22,172.4,172.22,172.31,105412.0,172.22,172.4,172.22,172.31,105412.0
2020-12-03 12:40:00,172.32,172.45,172.29,172.44,47362.0,172.32,172.45,172.29,172.44,47362.0
2020-12-03 12:45:00,172.43,172.45,172.29,172.34,69292.0,172.43,172.45,172.29,172.34,69292.0
2020-12-03 12:50:00,172.35,172.37,172.32,172.36,39239.0,172.35,172.37,172.32,172.36,39239.0
2020-12-03 12:55:00,172.36,172.41,172.34,172.41,64066.0,172.36,172.41,172.34,172.41,64066.0
2020-12-03 13:00:00,172.4,172.47,172.37,172.43,91604.0,172.4,172.47,172.37,172.43,91604.0
2020-12-03 13:05:00,172.43,172.54,172.41,172.53,158594.0,172.43,172.54,172.41,172.53,158594.0
2020-12-03 13:10:00,172.53,172.54,172.47,172.51,138380.0,172.53,172.54,172.47,172.51,138380.0
2020-12-03 13:15:00,172.52,172.52,172.44,172.45,118391.0,172.52,172.52,172.44,172.45,118391.0
2020-12-03 13:20:00,172.46,172.47,172.41,172.43,63261.0,172.46,172.47,172.41,172.43,63261.0
2020-12-03 13:25:00,172.44,172.46,172.35,172.42,74366.0,172.44,172.46,172.35,172.42,74366.0
2020-12-03 13:30:00,172.43,172.44,172.29,172.33,61665.0,172.43,172.44,172.29,172.33,61665.0
2020-12-03 13:35:00,172.34,172.36,172.28,172.34,27958.0,172.34,172.36,172.28,172.34,27958.0
2020-12-03 13:40:00,172.33,172.33,172.26,172.26,32660.0,172.33,172.33,172.26,172.26,32660.0
2020-12-03 13:45:00,172.27,172.33,172.26,172.26,44284.0,172.27,172.33,172.26,172.26,44284.0
2020-12-03 13:50:00,172.26,172.29,172.18,172.22,54338.0,172.26,172.29,172.18,172.22,54338.0
2020-12-03 13:55:00,172.22,172.41,172.21,172.41,80272.0,172.22,172.41,172.21,172.41,80272.0
2020-12-03 14:00:00,172.41,172.54,172.4,172.49,158597.0,172.41,172.54,172.4,172.49,158597.0
2020-12-03 14:05:00,172.48,172.54,172.41,172.52,75122.0,172.48,172.54,172.41,172.52,75122.0
2020-12-03 14:10:00,172.53,172.55,172.52,172.55,44239.0,172.53,172.55,172.52,172.55,44239.0
2020-12-03 14:15:00,172.56,172.62,172.53,172.6,53547.0,172.56,172.62,172.53,172.6,53547.0
2020-12-03 14:20:00,172.6,172.6,172.55,172.55,50832.0,172.6,172.6,172.55,172.55,50832.0
2020-12-03 14:25:00,172.55,172.55,172.49,172.53,31715.0,172.55,172.55,172.49,172.53,31715.0
2020-12-03 14:30:00,172.53,172.61,172.53,172.6,43692.0,172.53,172.61,172.53,172.6,43692.0
2020-12-03 14:35:00,172.6,172.65,172.6,172.65,29044.0,172.6,172.65,172.6,172.65,29044.0
2020-12-03 14:40:00,172.65,172.68,172.62,172.62,37402.0,172.65,172.68,172.62,172.62,37402.0
2020-12-03 14:45:00,172.63,172.66,172.58,172.63,70390.0,172.63,172.66,172.58,172.63,70390.0
2020-12-03 14:50:00,172.63,172.64,172.58,172.64,70065.0,172.63,172.64,172.58,172.64,70065.0
2020-12-03 14:55:00,172.64,172.67,172.57,172.67,101599.0,172.64,172.67,172.57,172.67,101599.0
2020-12-03 15:00:00,172.66,172.72,172.64,172.66,62145.0,172.66,172.72,172.64,172.66,62145.0
2020-12-03 15:05:00,172.67,172.67,172.63,172.64,26708.0,172.67,172.67,172.63,172.64,26708.0
2020-12-03 15:10:00,172.63,172.66,172.59,172.64,42808.0,172.63,172.66,172.59,172.64,42808.0
2020-12-03 15:15:00,172.65,172.65,172.56,172.58,38610.0,172.65,172.65,172.56,172.58,38610.0
2020-12-03 15:20:00,172.59,172.6,172.55,172.56,50564.0,172.59,172.6,172.55,172.56,50564.0
2020-12-03 15:25:00,172.57,172.58,172.52,172.56,44048.0,172.57,172.58,172.52,172.56,44048.0
2020-12-03 15:30:00,172.56,172.6,172.55,172.57,44054.0,172.56,172.6,172.55,172.57,44054.0
2020-12-03 15:35:00,172.57,172.58,172.5,172.51,53792.0,172.57,172.58,172.5,172.51,53792.0
2020-12-03 15:40:00,172.52,172.71,172.51,172.68,124627.0,172.52,172.71,172.51,172.68,124627.0
2020-12-03 15:45:00,172.68,172.74,172.67,172.73,135948.0,172.68,172.74,172.67,172.73,135948.0
2020-12-03 15:50:00,172.72,172.77,172.7,172.75,117569.0,172.72,172.77,172.7,172.75,117569.0
2020-12-03 15:55:00,172.75,172.85,172.71,172.8,391211.0,172.75,172.85,172.71,172.8,391211.0
2020-12-04 09:30:00,172.78,173.1,172.76,173.04,252558.0,172.78,173.1,172.76,173.04,252558.0
2020-12-04 09:35:00,173.04,173.13,172.89,173.09,78846.0,173.04,173.13,172.89,173.09,78846.0
2020-12-04 09:40:00,173.1,173.32,173.03,173.2,95890.0,173.1,173.32,173.03,173.2,95890.0
2020-12-04 09:45:00,173.2,173.23,173.02,173.09,100935.0,173.2,173.23,173.02,173.09,100935.0
2020-12-04 09:50:00,173.1,173.18,172.9,172.98,129540.0,173.1,173.18,172.9,172.98,129540.0
2020-12-04 09:55:00,172.98,173.0,172.87,172.88,66964.0,172.98,173.0,172.87,172.88,66964.0
2020-12-04 10:00:00,172.89,172.91,172.56,172.59,253944.0,172.89,172.91,172.56,172.59,253944.0
2020-12-04 10:05:00,172.6,172.64,172.39,172.4,168377.0,172.6,172.64,172.39,172.4,168377.0
2020-12-04 10:10:00,172.39,172.62,172.36,172.5,203145.0,172.39,172.62,172.36,172.5,203145.0
2020-12-04 10:15:00,172.48,172.51,172.08,172.13,182674.0,172.48,172.51,172.08,172.13,182674.0
2020-12-04 10:20:00,172.11,172.3,172.05,172.2,156987.0,172.11,172.3,172.05,172.2,156987.0
2020-12-04 10:25:00,172.19,172.2,172.01,172.03,244321.0,172.19,172.2,172.01,172.03,244321.0
2020-12-04 10:30:00,172.04,172.32,171.92,172.31,255025.0,172.04,172.32,171.92,172.31,255025.0
2020-12-04 10:35:00,172.31,172.31,172.08,172.13,152237.0,172.31,172.31,172.08,172.13,152237.0
2020-12-04 10:40:00,172.14,172.24,172.13,172.15,148534.0,172.14,172.24,172.13,172.15,148534.0
2020-12-04 10:45:00,172.14,172.16,171.98,172.05,108049.0,172.14,172.16,171.98,172.05,108049.0
2020-12-04 10:50:00,172.06,172.07,171.59,171.79,157308.0,172.06,172.07,171.59,171.79,157308.0
2020-12-04 10:55:00,171.79,171.98,171.78,171.86,212054.0,171.79,171.98,171.78,171.86,212054.0
2020-12-04 11:00:00,171.86,171.95,171.74,171.79,221334.0,171.86,171.95,171.74,171.79,221334.0
2020-12-04 11:05:00,171.79,171.98,171.78,171.96,115824.0,171.79,171.98,171.78,171.96,115824.0
2020-12-04 11:10:00,171.95,172.06,171.89,172.04,113019.0,171.95,172.06,171.89,172.04,113019.0
2020-12-04 11:15:00,172.05,172.05,171.86,171.89,113766.0,172.05,172.05,171.86,171.89,113766.0
2020-12-04 11:20:00,171.88,171.95,171.83,171.9,53403.0,171.88,171.95,171.83,171.9,53403.0
2020-12-04 11:25:00,171.91,172.06,171.87,172.06,49200.0,171.91,172.06,171.87,172.06,49200.0
2020-12-04 11:30:00,172.06,172.08,171.96,172.0,50714.0,172.06,172.08,171.96,172.0,50714.0
2020-12-04 11:35:00,172.0,172.01,171.87,171.88,178617.0,172.0,172.01,171.87,171.88,178617.0
2020-12-04 11:40:00,171.88,171.97,171.83,171.94,113690.0,171.88,171.97,171.83,171.94,113690.0
2020-12-04 11:45:00,171.94,172.04,171.92,172.0,47835.0,171.94,172.04,171.92,172.0,47835.0
2020-12-04 11:50:00,172.0,172.01,171.94,171.95,32989.0,172.0,172.01,171.94,171.95,32989.0
2020-12-04 11:55:00,171.96,172.02,171.94,172.0,148491.0,171.96,172.02,171.94,172.0,148491.0
2020-12-04 12:00:00,171.99,172.01,171.92,171.95,65451.0,171.99,172.01,171.92,171.95,65451.0
2020-12-04 12:05:00,171.95,172.03,171.95,172.02,37731.0,171.95,172.03,171.95,172.02,37731.0
2020-12-04 12:10:00,171.99,172.01,171.96,171.99,23207.0,171.99,172.01,171.96,171.99,23207.0
2020-12-04 12:15:00,171.99,172.17,171.98,172.13,70780.0,171.99,172.17,171.98,172.13,70780.0
2020-12-04 12:20:00,172.13,172.16,172.1,172.1,40635.0,172.13,172.16,172.1,172.1,40635.0
2020-12-04 12:25:00,172.1,172.12,172.06,172.11,32572.0,172.1,172.12,172.06,172.11,32572.0
2020-12-04 12:30:00,172.11,172.21,172.08,172.2,65447.0,172.11,172.21,172.08,172.2,65447.0
2020-12-04 12:35:00,172.2,172.21,172.11,172.14,42899.0,172.2,172.21,172.11,172.14,42899.0
2020-12-04 12:40:00,172.14,172.15,172.06,172.07,66665.0,172.14,172.15,172.06,172.07,66665.0
2020-12-04 12:45:00,172.06,172.12,172.03,172.07,37831.0,172.06,172.12,172.03,172.07,37831.0
2020-12-04 12:50:00,172.07,172.1,172.03,172.05,59254.0,172.07,172.1,172.03,172.05,59254.0
2020-12-04 12:55:00,172.04,172.1,172.03,172.08,48608.0,172.04,172.1,172.03,172.08,48608.0
2020-12-04 13:00:00,172.08,172.1,172.03,172.09,32992.0,172.08,172.1,172.03,172.09,32992.0
2020-12-04 13:05:00,172.09,172.18,172.08,172.17,29517.0,172.09,172.18,172.08,172.17,29517.0
2020-12-04 13:10:00,172.17,172.2,172.16,172.18,44140.0,172.17,172.2,172.16,172.18,44140.0
2020-12-04 13:15:00,172.17,172.23,172.17,172.21,26616.0,172.17,172.23,172.17,172.21,26616.0
2020-12-04 13:20:00,172.21,172.24,172.17,172.2,36327.0,172.21,172.24,172.17,172.2,36327.0
2020-12-04 13:25:00,172.2,172.3,172.19,172.29,57695.0,172.2,172.3,172.19,172.29,57695.0
2020-12-04 13:30:00,172.28,172.29,172.24,172.24,113042.0,172.28,172.29,172.24,172.24,113042.0
2020-12-04 13:35:00,172.24,172.25,172.21,172.22,16991.0,172.24,172.25,172.21,172.22,16991.0
2020-12-04 13:40:00,172.23,172.23,172.13,172.21,36476.0,172.23,172.23,172.13,172.21,36476.0
2020-12-04 13:45:00,172.19,172.2,172.16,172.2,28672.0,172.19,172.2,172.16,172.2,28672.0
2020-12-04 13:50:00,172.2,172.2,172.15,172.2,22657.0,172.2,172.2,172.15,172.2,22657.0
2020-12-04 13:55:00,172.19,172.22,172.16,172.21,33651.0,172.19,172.22,172.16,172.21,33651.0
2020-12-04 14:00:00,172.21,172.25,172.16,172.17,44780.0,172.21,172.25,172.16,172.17,44780.0
2020-12-04 14:05:00,172.17,172.24,172.15,172.24,31293.0,172.17,172.24,172.15,172.24,31293.0
2020-12-04 14:10:00,172.23,172.23,172.15,172.15,38907.0,172.23,172.23,172.15,172.15,38907.0
2020-12-04 14:15:00,172.15,172.22,172.12,172.22,47265.0,172.15,172.22,172.12,172.22,47265.0
2020-12-04 14:20:00,172.22,172.31,172.21,172.3,39246.0,172.22,172.31,172.21,172.3,39246.0
2020-12-04 14:25:00,172.29,172.37,172.27,172.37,110311.0,172.29,172.37,172.27,172.37,110311.0
2020-12-04 14:30:00,172.36,172.37,172.28,172.32,45257.0,172.36,172.37,172.28,172.32,45257.0
2020-12-04 14:35:00,172.31,172.31,172.23,172.24,22236.0,172.31,172.31,172.23,172.24,22236.0
2020-12-04 14:40:00,172.25,172.3,172.24,172.27,29595.0,172.25,172.3,172.24,172.27,29595.0
2020-12-04 14:45:00,172.27,172.28,172.23,172.26,48029.0,172.27,172.28,172.23,172.26,48029.0
2020-12-04 14:50:00,172.26,172.29,172.25,172.25,36963.0,172.26,172.29,172.25,172.25,36963.0
2020-12-04 14:55:00,172.26,172.36,172.26,172.3,104862.0,172.26,172.36,172.26,172.3,104862.0
2020-12-04 15:00:00,172.31,172.36,172.28,172.35,74772.0,172.31,172.36,172.28,172.35,74772.0
2020-12-04 15:05:00,172.35,172.35,172.29,172.33,26929.0,172.35,172.35,172.29,172.33,26929.0
2020-12-04 15:10:00,172.33,172.35,172.3,172.32,30714.0,172.33,172.35,172.3,172.32,30714.0
2020-12-04 15:15:00,172.31,172.35,172.29,172.29,66120.0,172.31,172.35,172.29,172.29,66120.0
2020-12-04 15:20:00,172.3,172.32,172.25,172.25,57611.0,172.3,172.32,172.25,172.25,57611.0
2020-12-04 15:25:00,172.26,172.28,172.25,172.28,58254.0,172.26,172.28,172.25,172.28,58254.0
2020-12-04 15:30:00,172.28,172.3,172.26,172.3,60972.0,172.28,172.3,172.26,172.3,60972.0
2020-12-04 15:35:00,172.29,172.37,172.29,172.37,94670.0,172.29,172.37,172.29,172.37,94670.0
2020-12-04 15:40:00,172.38,172.39,172.29,172.3,61582.0,172.38,172.39,172.29,172.3,61582.0
2020-12-04 15:45:00,172.29,172.3,172.2,172.21,74573.0,172.29,172.3,172.2,172.21,74573.0
2020-12-04 15:50:00,172.22,172.3,172.2,172.27,101611.0,172.22,172.3,172.2,172.27,101611.0
2020-12-04 15:55:00,172.27,172.34,172.24,172.31,285764.0,172.27,172.34,172.24,172.31,285764.0
2020-12-07 09:30:00,172.57,172.73,172.51,172.7,237481.0,172.57,172.73,172.51,172.7,237481.0
2020-12-07 09:35:00,172.68,173.12,172.67,173.12,209010.0,172.68,173.12,172.67,173.12,209010.0
2020-12-07 09:40:00,173.13,173.22,173.03,173.16,193638.0,173.13,173.22,173.03,173.16,193638.0
2020-12-07 09:45:00,173.15,173.41,173.15,173.35,192168.0,173.15,173.41,173.15,173.35,192168.0
2020-12-07 09:50:00,173.37,174.03,173.37,173.98,565029.0,173.37,174.03,173.37,173.98,565029.0
2020-12-07 09:55:00,173.98,174.24,173.95,174.17,321181.0,173.98,174.24,173.95,174.17,321181.0
2020-12-07 10:00:00,174.16,174.63,174.16,174.51,525870.0,174.16,174.63,174.16,174.51,525870.0
2020-12-07 10:05:00,174.51,174.84,174.5,174.75,305497.0,174.51,174.84,174.5,174.75,305497.0
2020-12-07 10:10:00,174.75,174.81,174.55,174.69,179473.0,174.75,174.81,174.55,174.69,179473.0
2020-12-07 10:15:00,174.7,174.74,174.47,174.53,183705.0,174.7,174.74,174.47,174.53,183705.0
2020-12-07 10:20:00,174.52,174.7,174.52,174.68,152726.0,174.52,174.7,174.52,174.68,152726.0
2020-12-07 10:25:00,174.67,174.7,174.51,174.53,115362.0,174.67,174.7,174.51,174.53,115362.0
2020-12-07 10:30:00,174.54,174.72,174.53,174.57,105463.0,174.54,174.72,174.53,174.57,105463.0
2020-12-07 10:35:00,174.58,174.79,174.56,174.62,67787.0,174.58,174.79,174.56,174.62,67787.0
2020-12-07 10:40:00,174.62,174.73,174.61,174.71,113047.0,174.62,174.73,174.61,174.71,113047.0
2020-12-07 10:45:00,174.71,174.87,174.7,174.87,223789.0,174.71,174.87,174.7,174.87,223789.0
2020-12-07 10:50:00,174.87,175.13,174.87,175.05,313202.0,174.87,175.13,174.87,175.05,313202.0
2020-12-07 10:55:00,175.05,175.16,174.87,174.89,86541.0,175.05,175.16,174.87,174.89,86541.0
2020-12-07 11:00:00,174.91,175.03,174.85,175.02,90753.0,174.91,175.03,174.85,175.02,90753.0
2020-12-07 11:05:00,175.0,175.29,174.99,175.12,90412.0,175.0,175.29,174.99,175.12,90412.0
2020-12-07 11:10:00,175.13,175.17,175.03,175.04,95778.0,175.13,175.17,175.03,175.04,95778.0
2020-12-07 11:15:00,175.04,175.07,174.89,174.89,119768.0,175.04,175.07,174.89,174.89,119768.0
2020-12-07 11:20:00,174.88,174.96,174.86,174.89,44203.0,174.88,174.96,174.86,174.89,44203.0
2020-12-07 11:25:00,174.89,175.04,174.88,175.03,59380.0,174.89,175.04,174.88,175.03,59380.0
2020-12-07 11:30:00,175.03,175.05,174.89,174.89,88074.0,175.03,175.05,174.89,174.89,88074.0
2020-12-07 11:35:00,174.89,174.97,174.81,174.83,48709.0,174.89,174.97,174.81,174.83,48709.0
2020-12-07 11:40:00,174.83,174.93,174.83,174.89,92037.0,174.83,174.93,174.83,174.89,92037.0
2020-12-07 11:45:00,174.9,174.9,174.81,174.86,57716.0,174.9,174.9,174.81,174.86,57716.0
2020-12-07 11:50:00,174.85,174.93,174.83,174.88,64795.0,174.85,174.93,174.83,174.88,64795.0
2020-12-07 11:55:00,174.88,174.99,174.86,174.9,73458.0,174.88,174.99,174.86,174.9,73458.0
2020-12-07 12:00:00,174.89,174.95,174.83,174.94,49425.0,174.89,174.95,174.83,174.94,49425.0
2020-12-07 12:05:00,174.94,175.0,174.88,174.98,71211.0,174.94,175.0,174.88,174.98,71211.0
2020-12-07 12:10:00,174.99,175.01,174.95,175.0,48662.0,174.99,175.01,174.95,175.0,48662.0
2020-12-07 12:15:00,175.0,175.01,174.96,174.97,41301.0,175.0,175.01,174.96,174.97,41301.0
2020-12-07 12:20:00,174.97,175.0,174.9,174.95,94919.0,174.97,175.0,174.9,174.95,94919.0
2020-12-07 12:25:00,174.95,174.99,174.85,174.92,93004.0,174.95,174.99,174.85,174.92,93004.0
2020-12-07 12:30:00,174.92,174.94,174.91,174.94,30480.0,174.92,174.94,174.91,174.94,30480.0
2020-12-07 12:35:00,174.94,174.99,174.93,174.96,13811.0,174.94,174.99,174.93,174.96,13811.0
2020-12-07 12:40:00,174.96,174.98,174.94,174.97,30417.0,174.96,174.98,174.94,174.97,30417.0
2020-12-07 12:45:00,174.98,175.08,174.96,175.07,33951.0,174.98,175.08,174.96,175.07,33951.0
2020-12-07 12:50:00,175.08,175.09,174.99,175.03,47003.0,175.08,175.09,174.99,175.03,47003.0
2020-12-07 12:55:00,175.03,175.04,174.94,175.0,49567.0,175.03,175.04,174.94,175.0,49567.0
2020-12-07 13:00:00,175.02,175.03,174.99,175.02,40283.0,175.02,175.03,174.99,175.02,40283.0
2020-12-07 13:05:00,175.02,175.03,174.92,174.94,32517.0,175.02,175.03,174.92,174.94,32517.0
2020-12-07 13:10:00,174.95,174.95,174.88,174.89,21497.0,174.95,174.95,174.88,174.89,21497.0
2020-12-07 13:15:00,174.9,174.9,174.78,174.86,85083.0,174.9,174.9,174.78,174.86,85083.0
2020-12-07 13:20:00,174.85,174.85,174.69,174.71,37113.0,174.85,174.85,174.69,174.71,37113.0
2020-12-07 13:25:00,174.7,174.72,174.62,174.7,68134.0,174.7,174.72,174.62,174.7,68134.0
2020-12-07 13:30:00,174.69,174.7,174.59,174.63,79458.0,174.69,174.7,174.59,174.63,79458.0
2020-12-07 13:35:00,174.64,174.73,174.62,174.72,48134.0,174.64,174.73,174.62,174.72,48134.0
2020-12-07 13:40:00,174.72,174.73,174.6,174.63,45910.0,174.72,174.73,174.6,174.63,45910.0
2020-12-07 13:45:00,174.64,174.64,174.54,174.58,65146.0,174.64,174.64,174.54,174.58,65146.0
2020-12-07 13:50:00,174.57,174.7,174.56,174.68,45156.0,174.57,174.7,174.56,174.68,45156.0
2020-12-07 13:55:00,174.68,174.7,174.66,174.68,14745.0,174.68,174.7,174.66,174.68,14745.0
2020-12-07 14:00:00,174.67,174.67,174.53,174.59,37379.0,174.67,174.67,174.53,174.59,37379.0
2020-12-07 14:05:00,174.62,174.67,174.62,174.65,18555.0,174.62,174.67,174.62,174.65,18555.0
2020-12-07 14:10:00,174.66,174.66,174.54,174.55,29400.0,174.66,174.66,174.54,174.55,29400.0
2020-12-07 14:15:00,174.56,174.59,174.53,174.56,39152.0,174.56,174.59,174.53,174.56,39152.0
2020-12-07 14:20:00,174.56,174.56,174.42,174.42,109121.0,174.56,174.56,174.42,174.42,109121.0
2020-12-07 14:25:00,174.43,174.48,174.43,174.44,15999.0,174.43,174.48,174.43,174.44,15999.0
2020-12-07 14:30:00,174.44,174.49,174.42,174.44,36194.0,174.44,174.49,174.42,174.44,36194.0
2020-12-07 14:35:00,174.43,174.49,174.41,174.46,30643.0,174.43,174.49,174.41,174.46,30643.0
2020-12-07 14:40:00,174.47,174.5,174.44,174.5,50406.0,174.47,174.5,174.44,174.5,50406.0
2020-12-07 14:45:00,174.5,174.54,174.48,174.5,40710.0,174.5,174.54,174.48,174.5,40710.0
2020-12-07 14:50:00,174.51,174.53,174.43,174.43,38490.0,174.51,174.53,174.43,174.43,38490.0
2020-12-07 14:55:00,174.42,174.46,174.39,174.44,50529.0,174.42,174.46,174.39,174.44,50529.0
2020-12-07 15:00:00,174.45,174.48,174.3,174.34,61837.0,174.45,174.48,174.3,174.34,61837.0
2020-12-07 15:05:00,174.33,174.37,174.32,174.34,38754.0,174.33,174.37,174.32,174.34,38754.0
2020-12-07 15:10:00,174.34,174.35,174.29,174.32,71267.0,174.34,174.35,174.29,174.32,71267.0
2020-12-07 15:15:00,174.33,174.44,174.32,174.42,64705.0,174.33,174.44,174.32,174.42,64705.0
2020-12-07 15:20:00,174.43,174.47,174.38,174.46,27417.0,174.43,174.47,174.38,174.46,27417.0
2020-12-07 15:25:00,174.47,174.64,174.46,174.62,109561.0,174.47,174.64,174.46,174.62,109561.0
2020-12-07 15:30:00,174.61,174.66,174.57,174.65,83579.0,174.61,174.66,174.57,174.65,83579.0
2020-12-07 15:35:00,174.64,174.75,174.61,174.72,81740.0,174.64,174.75,174.61,174.72,81740.0
2020-12-07 15:40:00,174.73,174.77,174.71,174.77,68206.0,174.73,174.77,174.71,174.77,68206.0
2020-12-07 15:45:00,174.76,174.78,174.71,174.71,62309.0,174.76,174.78,174.71,174.71,62309.0
2020-12-07 15:50:00,174.71,174.79,174.66,174.79,172442.0,174.71,174.79,174.66,174.79,172442.0
2020-12-07 15:55:00,174.78,174.89,174.78,174.86,493122.0,174.78,174.89,174.78,174.86,493122.0
2020-12-08 09:30:00,175.51,175.72,175.5,175.57,310401.0,175.51,175.72,175.5,175.57,310401.0
2020-12-08 09:35:00,175.57,175.68,175.46,175.6,99419.0,175.57,175.68,175.46,175.6,99419.0
2020-12-08 09:40:00,175.61,175.89,175.57,175.83,113392.0,175.61,175.89,175.57,175.83,113392.0
2020-12-08 09:45:00,175.83,175.93,175.62,175.64,103891.0,175.83,175.93,175.62,175.64,103891.0
2020-12-08 09:50:00,175.64,175.69,175.39,175.47,68468.0,175.64,175.69,175.39,175.47,68468.0
2020-12-08 09:55:00,175.45,175.48,175.37,175.45,43216.0,175.45,175.48,175.37,175.45,43216.0
2020-12-08 10:00:00,175.46,175.47,174.72,175.11,399244.0,175.46,175.47,174.72,175.11,399244.0
2020-12-08 10:05:00,175.1,175.32,175.07,175.23,99313.0,175.1,175.32,175.07,175.23,99313.0
2020-12-08 10:10:00,175.21,175.48,175.19,175.47,118784.0,175.21,175.48,175.19,175.47,118784.0
2020-12-08 10:15:00,175.48,175.51,175.13,175.13,53861.0,175.48,175.51,175.13,175.13,53861.0
2020-12-08 10:20:00,175.13,175.3,175.13,175.3,95971.0,175.13,175.3,175.13,175.3,95971.0
2020-12-08 10:25:00,175.29,175.39,175.19,175.2,83880.0,175.29,175.39,175.19,175.2,83880.0
2020-12-08 10:30:00,175.2,175.43,175.2,175.35,93865.0,175.2,175.43,175.2,175.35,93865.0
2020-12-08 10:35:00,175.35,175.37,175.22,175.26,56142.0,175.35,175.37,175.22,175.26,56142.0
2020-12-08 10:40:00,175.27,175.29,175.12,175.15,45944.0,175.27,175.29,175.12,175.15,45944.0
2020-12-08 10:45:00,175.15,175.18,175.04,175.04,42608.0,175.15,175.18,175.04,175.04,42608.0
2020-12-08 10:50:00,175.02,175.08,174.9,175.03,79148.0,175.02,175.08,174.9,175.03,79148.0
2020-12-08 10:55:00,175.04,175.2,175.03,175.09,88341.0,175.04,175.2,175.03,175.09,88341.0
2020-12-08 11:00:00,175.09,175.19,175.01,175.16,59189.0,175.09,175.19,175.01,175.16,59189.0
2020-12-08 11:05:00,175.17,175.22,175.06,175.18,47191.0,175.17,175.22,175.06,175.18,47191.0
2020-12-08 11:10:00,175.16,175.18,175.04,175.15,30186.0,175.16,175.18,175.04,175.15,30186.0
2020-12-08 11:15:00,175.16,175.34,175.13,175.31,29523.0,175.16,175.34,175.13,175.31,29523.0
2020-12-08 11:20:00,175.32,175.43,175.26,175.38,71198.0,175.32,175.43,175.26,175.38,71198.0
2020-12-08 11:25:00,175.36,175.46,175.35,175.42,24097.0,175.36,175.46,175.35,175.42,24097.0
2020-12-08 11:30:00,175.4,175.41,175.3,175.34,25310.0,175.4,175.41,175.3,175.34,25310.0
2020-12-08 11:35:00,175.33,175.36,175.26,175.31,28955.0,175.33,175.36,175.26,175.31,28955.0
2020-12-08 11:40:00,175.31,175.37,175.27,175.34,19365.0,175.31,175.37,175.27,175.34,19365.0
2020-12-08 11:45:00,175.37,175.43,175.35,175.4,32365.0,175.37,175.43,175.35,175.4,32365.0
2020-12-08 11:50:00,175.41,175.41,175.34,175.35,16539.0,175.41,175.41,175.34,175.35,16539.0
2020-12-08 11:55:00,175.37,175.44,175.36,175.39,45189.0,175.37,175.44,175.36,175.39,45189.0
2020-12-08 12:00:00,175.39,175.5,175.36,175.5,18834.0,175.39,175.5,175.36,175.5,18834.0
2020-12-08 12:05:00,175.48,175.57,175.45,175.56,61483.0,175.48,175.57,175.45,175.56,61483.0
2020-12-08 12:10:00,175.56,175.58,175.47,175.47,39524.0,175.56,175.58,175.47,175.47,39524.0
2020-12-08 12:15:00,175.47,175.54,175.46,175.54,15480.0,175.47,175.54,175.46,175.54,15480.0
2020-12-08 12:20:00,175.53,175.59,175.53,175.57,28455.0,175.53,175.59,175.53,175.57,28455.0
2020-12-08 12:25:00,175.59,175.66,175.57,175.62,22268.0,175.59,175.66,175.57,175.62,22268.0
2020-12-08 12:30:00,175.61,175.67,175.56,175.65,26530.0,175.61,175.67,175.56,175.65,26530.0
2020-12-08 12:35:00,175.66,175.71,175.64,175.7,21852.0,175.66,175.71,175.64,175.7,21852.0
2020-12-08 12:40:00,175.7,175.73,175.65,175.71,23266.0,175.7,175.73,175.65,175.71,23266.0
2020-12-08 12:45:00,175.71,175.71,175.67,175.7,11879.0,175.71,175.71,175.67,175.7,11879.0
2020-12-08 12:50:00,175.7,175.75,175.69,175.72,20255.0,175.7,175.75,175.69,175.72,20255.0
2020-12-08 12:55:00,175.72,175.74,175.66,175.7,18796.0,175.72,175.74,175.66,175.7,18796.0
2020-12-08 13:00:00,175.7,175.75,175.67,175.71,19733.0,175.7,175.75,175.67,175.71,19733.0
2020-12-08 13:05:00,175.7,175.72,175.65,175.69,22035.0,175.7,175.72,175.65,175.69,22035.0
2020-12-08 13:10:00,175.69,175.7,175.56,175.59,25678.0,175.69,175.7,175.56,175.59,25678.0
2020-12-08 13:15:00,175.6,175.61,175.49,175.53,46629.0,175.6,175.61,175.49,175.53,46629.0
2020-12-08 13:20:00,175.54,175.57,175.43,175.47,44365.0,175.54,175.57,175.43,175.47,44365.0
2020-12-08 13:25:00,175.47,175.53,175.42,175.49,25499.0,175.47,175.53,175.42,175.49,25499.0
2020-12-08 13:30:00,175.48,175.59,175.48,175.58,45157.0,175.48,175.59,175.48,175.58,45157.0
2020-12-08 13:35:00,175.59,175.65,175.57,175.58,22408.0,175.59,175.65,175.57,175.58,22408.0
2020-12-08 13:40:00,175.57,175.61,175.56,175.58,109685.0,175.57,175.61,175.56,175.58,109685.0
2020-12-08 13:45:00,175.58,175.64,175.57,175.61,21989.0,175.58,175.64,175.57,175.61,21989.0
2020-12-08 13:50:00,175.6,175.61,175.57,175.58,26267.0,175.6,175.61,175.57,175.58,26267.0
2020-12-08 13:55:00,175.58,175.61,175.57,175.61,13881.0,175.58,175.61,175.57,175.61,13881.0
2020-12-08 14:00:00,175.6,175.6,175.56,175.57,15493.0,175.6,175.6,175.56,175.57,15493.0
2020-12-08 14:05:00,175.56,175.72,175.56,175.7,25212.0,175.56,175.72,175.56,175.7,25212.0
2020-12-08 14:10:00,175.69,175.73,175.65,175.66,25126.0,175.69,175.73,175.65,175.66,25126.0
2020-12-08 14:15:00,175.66,175.71,175.64,175.71,23154.0,175.66,175.71,175.64,175.71,23154.0
2020-12-08 14:20:00,175.71,175.73,175.68,175.73,23492.0,175.71,175.73,175.68,175.73,23492.0
2020-12-08 14:25:00,175.72,175.73,175.65,175.67,30592.0,175.72,175.73,175.65,175.67,30592.0
2020-12-08 14:30:00,175.67,175.68,175.63,175.64,39068.0,175.67,175.68,175.63,175.64,39068.0
2020-12-08 14:35:00,175.66,175.66,175.61,175.61,27206.0,175.66,175.66,175.61,175.61,27206.0
2020-12-08 14:40:00,175.61,175.62,175.54,175.56,15687.0,175.61,175.62,175.54,175.56,15687.0
2020-12-08 14:45:00,175.55,175.55,175.47,175.49,27609.0,175.55,175.55,175.47,175.49,27609.0
2020-12-08 14:50:00,175.48,175.51,175.45,175.47,13984.0,175.48,175.51,175.45,175.47,13984.0
2020-12-08 14:55:00,175.47,175.49,175.43,175.47,18401.0,175.47,175.49,175.43,175.47,18401.0
2020-12-08 15:00:00,175.46,175.5,175.45,175.49,35178.0,175.46,175.5,175.45,175.49,35178.0
2020-12-08 15:05:00,175.49,175.49,175.42,175.44,27216.0,175.49,175.49,175.42,175.44,27216.0
2020-12-08 15:10:00,175.44,175.49,175.43,175.47,37544.0,175.44,175.49,175.43,175.47,37544.0
2020-12-08 15:15:00,175.47,175.48,175.41,175.42,15476.0,175.47,175.48,175.41,175.42,15476.0
2020-12-08 15:20:00,175.42,175.44,175.38,175.42,54837.0,175.42,175.44,175.38,175.42,54837.0
2020-12-08 15:25:00,175.41,175.42,175.34,175.36,41071.0,175.41,175.42,175.34,175.36,41071.0
2020-12-08 15:30:00,175.35,175.4,175.35,175.37,35302.0,175.35,175.4,175.35,175.37,35302.0
2020-12-08 15:35:00,175.37,175.5,175.37,175.48,137347.0,175.37,175.5,175.37,175.48,137347.0
2020-12-08 15:40:00,175.48,175.5,175.46,175.47,37690.0,175.48,175.5,175.46,175.47,37690.0
2020-12-08 15:45:00,175.47,175.48,175.45,175.48,63615.0,175.47,175.48,175.45,175.48,63615.0
2020-12-08 15:50:00,175.48,175.5,175.36,175.39,249306.0,175.48,175.5,175.36,175.39,249306.0
2020-12-08 15:55:00,175.39,175.5,175.38,175.5,309410.0,175.39,175.5,175.38,175.5,309410.0
2020-12-09 09:30:00,173.92,174.03,173.76,173.77,195343.0,173.92,174.03,173.76,173.77,195343.0
2020-12-09 09:35:00,173.76,173.81,173.47,173.79,320128.0,173.76,173.81,173.47,173.79,320128.0
2020-12-09 09:40:00,173.82,174.04,173.82,173.91,92671.0,173.82,174.04,173.82,173.91,92671.0
2020-12-09 09:45:00,173.93,173.93,173.6,173.61,112168.0,173.93,173.93,173.6,173.61,112168.0
2020-12-09 09:50:00,173.61,173.81,173.48,173.71,135121.0,173.61,173.81,173.48,173.71,135121.0
2020-12-09 09:55:00,173.73,173.75,172.61,172.62,409585.0,173.73,173.75,172.61,172.62,409585.0
2020-12-09 10:00:00,172.62,172.98,172.37,172.9,444081.0,172.62,172.98,172.37,172.9,444081.0
2020-12-09 10:05:00,172.92,172.97,172.76,172.92,179286.0,172.92,172.97,172.76,172.92,179286.0
2020-12-09 10:10:00,172.9,172.96,172.66,172.87,103276.0,172.9,172.96,172.66,172.87,103276.0
2020-12-09 10:15:00,172.86,172.9,172.65,172.75,92265.0,172.86,172.9,172.65,172.75,92265.0
2020-12-09 10:20:00,172.75,172.75,172.53,172.53,122033.0,172.75,172.75,172.53,172.53,122033.0
2020-12-09 10:25:00,172.51,172.81,172.46,172.76,111129.0,172.51,172.81,172.46,172.76,111129.0
2020-12-09 10:30:00,172.77,173.29,172.68,173.2,230115.0,172.77,173.29,172.68,173.2,230115.0
2020-12-09 10:35:00,173.21,173.22,173.04,173.09,84726.0,173.21,173.22,173.04,173.09,84726.0
2020-12-09 10:40:00,173.1,173.19,173.0,173.18,137301.0,173.1,173.19,173.0,173.18,137301.0
2020-12-09 10:45:00,173.18,173.32,173.15,173.26,199388.0,173.18,173.32,173.15,173.26,199388.0
2020-12-09 10:50:00,173.26,173.39,173.19,173.38,70460.0,173.26,173.39,173.19,173.38,70460.0
2020-12-09 10:55:00,173.37,173.43,173.25,173.41,145648.0,173.37,173.43,173.25,173.41,145648.0
2020-12-09 11:00:00,173.41,173.42,173.16,173.22,154348.0,173.41,173.42,173.16,173.22,154348.0
2020-12-09 11:05:00,173.24,173.41,173.19,173.37,62830.0,173.24,173.41,173.19,173.37,62830.0
2020-12-09 11:10:00,173.37,173.45,173.32,173.38,39898.0,173.37,173.45,173.32,173.38,39898.0
2020-12-09 11:15:00,173.38,173.52,173.35,173.47,35031.0,173.38,173.52,173.35,173.47,35031.0
2020-12-09 11:20:00,173.47,173.66,173.47,173.56,117629.0,173.47,173.66,173.47,173.56,117629.0
2020-12-09 11:25:00,173.6,173.61,173.47,173.54,47349.0,173.6,173.61,173.47,173.54,47349.0
2020-12-09 11:30:00,173.56,173.59,173.31,173.35,93301.0,173.56,173.59,173.31,173.35,93301.0
2020-12-09 11:35:00,173.34,173.43,173.3,173.37,66470.0,173.34,173.43,173.3,173.37,66470.0
2020-12-09 11:40:00,173.34,173.34,173.12,173.12,70038.0,173.34,173.34,173.12,173.12,70038.0
2020-12-09 11:45:00,173.11,173.19,172.95,173.05,110983.0,173.11,173.19,172.95,173.05,110983.0
2020-12-09 11:50:00,173.05,173.09,172.87,172.95,102815.0,173.05,173.09,172.87,172.95,102815.0
2020-12-09 11:55:00,172.95,173.01,172.87,172.9,29791.0,172.95,173.01,172.87,172.9,29791.0
2020-12-09 12:00:00,172.87,172.96,172.83,172.9,40084.0,172.87,172.96,172.83,172.9,40084.0
2020-12-09 12:05:00,172.89,172.97,172.76,172.81,78683.0,172.89,172.97,172.76,172.81,78683.0
2020-12-09 12:10:00,172.81,172.81,172.64,172.69,85110.0,172.81,172.81,172.64,172.69,85110.0
2020-12-09 12:15:00,172.69,172.84,172.68,172.78,106624.0,172.69,172.84,172.68,172.78,106624.0
2020-12-09 12:20:00,172.78,172.85,172.69,172.71,59170.0,172.78,172.85,172.69,172.71,59170.0
2020-12-09 12:25:00,172.71,172.74,172.66,172.69,66886.0,172.71,172.74,172.66,172.69,66886.0
2020-12-09 12:30:00,172.69,172.71,172.56,172.59,125788.0,172.69,172.71,172.56,172.59,125788.0
2020-12-09 12:35:00,172.59,172.65,172.52,172.53,100739.0,172.59,172.65,172.52,172.53,100739.0
2020-12-09 12:40:00,172.52,172.72,172.51,172.68,44267.0,172.52,172.72,172.51,172.68,44267.0
2020-12-09 12:45:00,172.67,172.72,172.54,172.6,64835.0,172.67,172.72,172.54,172.6,64835.0
2020-12-09 12:50:00,172.59,172.71,172.58,172.64,38359.0,172.59,172.71,172.58,172.64,38359.0
2020-12-09 12:55:00,172.64,172.8,172.63,172.79,43344.0,172.64,172.8,172.63,172.79,43344.0
2020-12-09 13:00:00,172.77,172.8,172.71,172.72,31754.0,172.77,172.8,172.71,172.72,31754.0
2020-12-09 13:05:00,172.71,172.75,172.61,172.64,44437.0,172.71,172.75,172.61,172.64,44437.0
2020-12-09 13:10:00,172.64,172.64,172.41,172.47,55526.0,172.64,172.64,172.41,172.47,55526.0
2020-12-09 13:15:00,172.45,172.47,171.94,172.07,311408.0,172.45,172.47,171.94,172.07,311408.0
2020-12-09 13:20:00,172.11,172.15,172.04,172.1,73140.0,172.11,172.15,172.04,172.1,73140.0
2020-12-09 13:25:00,172.1,172.3,171.99,172.27,106438.0,172.1,172.3,171.99,172.27,106438.0
2020-12-09 13:30:00,172.26,172.33,172.15,172.18,119197.0,172.26,172.33,172.15,172.18,119197.0
2020-12-09 13:35:00,172.19,172.26,172.12,172.18,65710.0,172.19,172.26,172.12,172.18,65710.0
2020-12-09 13:40:00,172.18,172.27,172.04,172.05,70576.0,172.18,172.27,172.04,172.05,70576.0
2020-12-09 13:45:00,172.06,172.11,171.91,171.91,45475.0,172.06,172.11,171.91,171.91,45475.0
2020-12-09 13:50:00,171.91,171.94,171.58,171.66,209323.0,171.91,171.94,171.58,171.66,209323.0
2020-12-09 13:55:00,171.63,171.7,171.24,171.25,315235.0,171.63,171.7,171.24,171.25,315235.0
2020-12-09 14:00:00,171.28,171.7,171.28,171.58,111235.0,171.28,171.7,171.28,171.58,111235.0
2020-12-09 14:05:00,171.58,171.82,171.55,171.65,176385.0,171.58,171.82,171.55,171.65,176385.0
2020-12-09 14:10:00,171.63,171.71,171.58,171.64,43382.0,171.63,171.71,171.58,171.64,43382.0
2020-12-09 14:15:00,171.63,171.67,171.56,171.58,56916.0,171.63,171.67,171.56,171.58,56916.0
2020-12-09 14:20:00,171.57,171.67,171.5,171.67,161577.0,171.57,171.67,171.5,171.67,161577.0
2020-12-09 14:25:00,171.66,171.79,171.63,171.79,88279.0,171.66,171.79,171.63,171.79,88279.0
2020-12-09 14:30:00,171.78,171.86,171.77,171.86,98726.0,171.78,171.86,171.77,171.86,98726.0
2020-12-09 14:35:00,171.85,171.92,171.81,171.91,56447.0,171.85,171.92,171.81,171.91,56447.0
2020-12-09 14:40:00,171.91,171.92,171.79,171.81,40806.0,171.91,171.92,171.79,171.81,40806.0
2020-12-09 14:45:00,171.81,171.94,171.81,171.89,49676.0,171.81,171.94,171.81,171.89,49676.0
2020-12-09 14:50:00,171.89,172.01,171.85,171.89,45594.0,171.89,172.01,171.85,171.89,45594.0
2020-12-09 14:55:00,171.87,172.01,171.85,172.0,55442.0,171.87,172.01,171.85,172.0,55442.0
2020-12-09 15:00:00,171.98,172.0,171.93,171.95,31424.0,171.98,172.0,171.93,171.95,31424.0
2020-12-09 15:05:00,171.94,172.1,171.94,172.09,38119.0,171.94,172.1,171.94,172.09,38119.0
2020-12-09 15:10:00,172.08,172.18,172.07,172.14,102425.0,172.08,172.18,172.07,172.14,102425.0
2020-12-09 15:15:00,172.14,172.2,172.09,172.09,73533.0,172.14,172.2,172.09,172.09,73533.0
2020-12-09 15:20:00,172.09,172.11,172.03,172.05,36651.0,172.09,172.11,172.03,172.05,36651.0
2020-12-09 15:25:00,172.05,172.05,171.93,171.99,49752.0,172.05,172.05,171.93,171.99,49752.0
2020-12-09 15:30:00,171.98,172.06,171.97,172.06,53427.0,171.98,172.06,171.97,172.06,53427.0
2020-12-09 15:35:00,172.06,172.1,172.0,172.08,53918.0,172.06,172.1,172.0,172.08,53918.0
2020-12-09 15:40:00,172.09,172.2,172.09,172.16,72796.0,172.09,172.2,172.09,172.16,72796.0
2020-12-09 15:45:00,172.16,172.38,172.14,172.37,263231.0,172.16,172.38,172.14,172.37,263231.0
2020-12-09 15:50:00,172.37,172.51,172.33,172.48,174629.0,172.37,172.51,172.33,172.48,174629.0
2020-12-09 15:55:00,172.48,172.55,172.42,172.46,396380.0,172.48,172.55,172.42,172.46,396380.0
2020-12-10 09:30:00,172.9,173.11,172.88,173.03,207718.0,172.9,173.11,172.88,173.03,207718.0
2020-12-10 09:35:00,173.03,173.43,173.03,173.41,115499.0,173.03,173.43,173.03,173.41,115499.0
2020-12-10 09:40:00,173.42,173.52,173.27,173.45,131467.0,173.42,173.52,173.27,173.45,131467.0
2020-12-10 09:45:00,173.47,173.54,173.24,173.44,98219.0,173.47,173.54,173.24,173.44,98219.0
2020-12-10 09:50:00,173.47,173.58,173.31,173.39,161742.0,173.47,173.58,173.31,173.39,161742.0
2020-12-10 09:55:00,173.4,173.5,173.3,173.36,84656.0,173.4,173.5,173.3,173.36,84656.0
2020-12-10 10:00:00,173.37,173.49,172.9,172.92,212487.0,173.37,173.49,172.9,172.92,212487.0
2020-12-10 10:05:00,172.91,173.18,172.91,173.15,89700.0,172.91,173.18,172.91,173.15,89700.0
2020-12-10 10:10:00,173.14,173.18,173.02,173.1,119951.0,173.14,173.18,173.02,173.1,119951.0
2020-12-10 10:15:00,173.1,173.11,172.84,172.85,172400.0,173.1,173.11,172.84,172.85,172400.0
2020-12-10 10:20:00,172.84,172.9,172.66,172.74,95734.0,172.84,172.9,172.66,172.74,95734.0
2020-12-10 10:25:00,172.73,172.81,172.67,172.72,46980.0,172.73,172.81,172.67,172.72,46980.0
2020-12-10 10:30:00,172.72,172.72,172.5,172.6,77477.0,172.72,172.72,172.5,172.6,77477.0
2020-12-10 10:35:00,172.59,172.7,172.52,172.7,31721.0,172.59,172.7,172.52,172.7,31721.0
2020-12-10 10:40:00,172.67,172.7,172.46,172.63,48481.0,172.67,172.7,172.46,172.63,48481.0
2020-12-10 10:45:00,172.61,172.61,172.34,172.42,52319.0,172.61,172.61,172.34,172.42,52319.0
2020-12-10 10:50:00,172.45,172.5,172.37,172.42,40616.0,172.45,172.5,172.37,172.42,40616.0
2020-12-10 10:55:00,172.41,172.46,172.06,172.21,112432.0,172.41,172.46,172.06,172.21,112432.0
2020-12-10 11:00:00,172.21,172.34,172.05,172.23,90275.0,172.21,172.34,172.05,172.23,90275.0
2020-12-10 11:05:00,172.24,172.28,172.09,172.11,251747.0,172.24,172.28,172.09,172.11,251747.0
2020-12-10 11:10:00,172.1,172.2,172.06,172.09,44856.0,172.1,172.2,172.06,172.09,44856.0
2020-12-10 11:15:00,172.08,172.09,171.83,172.01,93740.0,172.08,172.09,171.83,172.01,93740.0
2020-12-10 11:20:00,172.03,172.24,171.96,172.24,71454.0,172.03,172.24,171.96,172.24,71454.0
2020-12-10 11:25:00,172.25,172.37,172.24,172.33,159554.0,172.25,172.37,172.24,172.33,159554.0
2020-12-10 11:30:00,172.31,172.38,172.2,172.22,135203.0,172.31,172.38,172.2,172.22,135203.0
2020-12-10 11:35:00,172.22,172.25,172.08,172.2,109354.0,172.22,172.25,172.08,172.2,109354.0
2020-12-10 11:40:00,172.19,172.32,172.15,172.28,48968.0,172.19,172.32,172.15,172.28,48968.0
2020-12-10 11:45:00,172.28,172.33,172.25,172.25,21276.0,172.28,172.33,172.25,172.25,21276.0
2020-12-10 11:50:00,172.24,172.34,172.22,172.28,23135.0,172.24,172.34,172.22,172.28,23135.0
2020-12-10 11:55:00,172.27,172.37,172.25,172.35,37566.0,172.27,172.37,172.25,172.35,37566.0
2020-12-10 12:00:00,172.36,172.44,172.36,172.38,24313.0,172.36,172.44,172.36,172.38,24313.0
2020-12-10 12:05:00,172.39,172.44,172.3,172.34,20095.0,172.39,172.44,172.3,172.34,20095.0
2020-12-10 12:10:00,172.33,172.39,172.33,172.35,27137.0,172.33,172.39,172.33,172.35,27137.0
2020-12-10 12:15:00,172.35,172.4,172.25,172.25,20351.0,172.35,172.4,172.25,172.25,20351.0
2020-12-10 12:20:00,172.27,172.3,172.24,172.27,12215.0,172.27,172.3,172.24,172.27,12215.0
2020-12-10 12:25:00,172.27,172.27,172.16,172.2,25868.0,172.27,172.27,172.16,172.2,25868.0
2020-12-10 12:30:00,172.2,172.22,172.09,172.13,54691.0,172.2,172.22,172.09,172.13,54691.0
2020-12-10 12:35:00,172.12,172.16,172.05,172.08,51211.0,172.12,172.16,172.05,172.08,51211.0
2020-12-10 12:40:00,172.06,172.06,171.89,171.89,102731.0,172.06,172.06,171.89,171.89,102731.0
2020-12-10 12:45:00,171.89,171.97,171.84,171.94,104170.0,171.89,171.97,171.84,171.94,104170.0
2020-12-10 12:50:00,171.94,172.06,171.9,172.04,69130.0,171.94,172.06,171.9,172.04,69130.0
2020-12-10 12:55:00,172.0,172.02,171.74,171.75,57030.0,172.0,172.02,171.74,171.75,57030.0
2020-12-10 13:00:00,171.75,171.87,171.7,171.85,141253.0,171.75,171.87,171.7,171.85,141253.0
2020-12-10 13:05:00,171.86,171.98,171.76,171.96,36624.0,171.86,171.98,171.76,171.96,36624.0
2020-12-10 13:10:00,171.96,172.08,171.92,172.08,19242.0,171.96,172.08,171.92,172.08,19242.0
2020-12-10 13:15:00,172.08,172.14,172.04,172.05,19925.0,172.08,172.14,172.04,172.05,19925.0
2020-12-10 13:20:00,172.06,172.12,172.02,172.09,20245.0,172.06,172.12,172.02,172.09,20245.0
2020-12-10 13:25:00,172.09,172.11,172.02,172.04,20127.0,172.09,172.11,172.02,172.04,20127.0
2020-12-10 13:30:00,172.04,172.1,172.02,172.05,19444.0,172.04,172.1,172.02,172.05,19444.0
2020-12-10 13:35:00,172.04,172.13,172.03,172.11,46373.0,172.04,172.13,172.03,172.11,46373.0
2020-12-10 13:40:00,172.12,172.19,172.11,172.11,24479.0,172.12,172.19,172.11,172.11,24479.0
2020-12-10 13:45:00,172.11,172.14,172.09,172.1,28318.0,172.11,172.14,172.09,172.1,28318.0
2020-12-10 13:50:00,172.09,172.09,172.0,172.01,13524.0,172.09,172.09,172.0,172.01,13524.0
2020-12-10 13:55:00,172.02,172.05,172.01,172.03,30570.0,172.02,172.05,172.01,172.03,30570.0
2020-12-10 14:00:00,172.02,172.07,171.97,172.05,57608.0,172.02,172.07,171.97,172.05,57608.0
2020-12-10 14:05:00,172.05,172.08,171.87,171.96,159161.0,172.05,172.08,171.87,171.96,159161.0
2020-12-10 14:10:00,171.96,172.03,171.93,171.98,158787.0,171.96,172.03,171.93,171.98,158787.0
2020-12-10 14:15:00,171.98,171.99,171.83,171.85,74607.0,171.98,171.99,171.83,171.85,74607.0
2020-12-10 14:20:00,171.86,172.0,171.85,172.0,52795.0,171.86,172.0,171.85,172.0,52795.0
2020-12-10 14:25:00,172.0,172.03,171.97,172.01,47016.0,172.0,172.03,171.97,172.01,47016.0
2020-12-10 14:30:00,172.02,172.14,172.01,172.1,42581.0,172.02,172.14,172.01,172.1,42581.0
2020-12-10 14:35:00,172.11,172.16,172.11,172.16,17913.0,172.11,172.16,172.11,172.16,17913.0
2020-12-10 14:40:00,172.15,172.18,172.12,172.16,13311.0,172.15,172.18,172.12,172.16,13311.0
2020-12-10 14:45:00,172.16,172.21,172.12,172.16,47608.0,172.16,172.21,172.12,172.16,47608.0
2020-12-10 14:50:00,172.16,172.25,172.16,172.22,42056.0,172.16,172.25,172.16,172.22,42056.0
2020-12-10 14:55:00,172.22,172.23,172.18,172.21,15361.0,172.22,172.23,172.18,172.21,15361.0
2020-12-10 15:00:00,172.21,172.21,172.11,172.12,33035.0,172.21,172.21,172.11,172.12,33035.0
2020-12-10 15:05:00,172.12,172.14,172.08,172.1,28610.0,172.12,172.14,172.08,172.1,28610.0
2020-12-10 15:10:00,172.12,172.22,172.09,172.22,36944.0,172.12,172.22,172.09,172.22,36944.0
2020-12-10 15:15:00,172.22,172.24,172.2,172.2,34313.0,172.22,172.24,172.2,172.2,34313.0
2020-12-10 15:20:00,172.21,172.25,172.2,172.24,16704.0,172.21,172.25,172.2,172.24,16704.0
2020-12-10 15:25:00,172.24,172.26,172.19,172.24,33341.0,172.24,172.26,172.19,172.24,33341.0
2020-12-10 15:30:00,172.25,172.25,172.16,172.18,30409.0,172.25,172.25,172.16,172.18,30409.0
2020-12-10 15:35:00,172.19,172.26,172.19,172.25,28429.0,172.19,172.26,172.19,172.25,28429.0
2020-12-10 15:40:00,172.25,172.29,172.22,172.25,42192.0,172.25,172.29,172.22,172.25,42192.0
2020-12-10 15:45:00,172.25,172.29,172.18,172.19,35202.0,172.25,172.29,172.18,172.19,35202.0
2020-12-10 15:50:00,172.19,172.28,172.18,172.27,54827.0,172.19,172.28,172.18,172.27,54827.0
2020-12-10 15:55:00,172.26,172.33,172.16,172.19,156562.0,172.26,172.33,172.16,172.19,156562.0
2020-12-11 09:30:00,172.25,172.48,172.17,172.48,94206.0,172.25,172.48,172.17,172.48,94206.0
2020-12-11 09:35:00,172.46,172.55,172.28,172.31,38573.0,172.46,172.55,172.28,172.31,38573.0
2020-12-11 09:40:00,172.28,172.31,172.11,172.3,59022.0,172.28,172.31,172.11,172.3,59022.0
2020-12-11 09:45:00,172.3,172.48,172.29,172.47,60627.0,172.3,172.48,172.29,172.47,60627.0
2020-12-11 09:50:00,172.46,172.66,172.36,172.65,82872.0,172.46,172.66,172.36,172.65,82872.0
2020-12-11 09:55:00,172.65,172.77,172.59,172.75,73871.0,172.65,172.77,172.59,172.75,73871.0
2020-12-11 10:00:00,172.74,172.96,172.54,172.85,159828.0,172.74,172.96,172.54,172.85,159828.0
2020-12-11 10:05:00,172.85,172.9,172.75,172.86,53992.0,172.85,172.9,172.75,172.86,53992.0
2020-12-11 10:10:00,172.88,173.13,172.86,173.11,89518.0,172.88,173.13,172.86,173.11,89518.0
2020-12-11 10:15:00,173.11,173.22,172.95,173.17,175433.0,173.11,173.22,172.95,173.17,175433.0
2020-12-11 10:20:00,173.16,173.32,173.11,173.24,188089.0,173.16,173.32,173.11,173.24,188089.0
2020-12-11 10:25:00,173.26,173.28,173.12,173.21,93927.0,173.26,173.28,173.12,173.21,93927.0
2020-12-11 10:30:00,173.21,173.24,173.09,173.09,67683.0,173.21,173.24,173.09,173.09,67683.0
2020-12-11 10:35:00,173.1,173.16,173.01,173.15,51174.0,173.1,173.16,173.01,173.15,51174.0
2020-12-11 10:40:00,173.17,173.28,173.11,173.22,37305.0,173.17,173.28,173.11,173.22,37305.0
2020-12-11 10:45:00,173.22,173.25,173.07,173.1,143149.0,173.22,173.25,173.07,173.1,143149.0
2020-12-11 10:50:00,173.11,173.17,173.08,173.12,54176.0,173.11,173.17,173.08,173.12,54176.0
2020-12-11 10:55:00,173.12,173.15,172.94,173.05,82021.0,173.12,173.15,172.94,173.05,82021.0
2020-12-11 11:00:00,173.05,173.18,173.02,173.17,38805.0,173.05,173.18,173.02,173.17,38805.0
2020-12-11 11:05:00,173.14,173.14,173.0,173.14,55095.0,173.14,173.14,173.0,173.14,55095.0
2020-12-11 11:10:00,173.14,173.15,173.09,173.11,26819.0,173.14,173.15,173.09,173.11,26819.0
2020-12-11 11:15:00,173.12,173.22,173.11,173.17,78078.0,173.12,173.22,173.11,173.17,78078.0
2020-12-11 11:20:00,173.18,173.2,173.06,173.08,30248.0,173.18,173.2,173.06,173.08,30248.0
2020-12-11 11:25:00,173.09,173.13,173.02,173.03,39838.0,173.09,173.13,173.02,173.03,39838.0
2020-12-11 11:30:00,173.03,173.03,172.9,172.97,92084.0,173.03,173.03,172.9,172.97,92084.0
2020-12-11 11:35:00,172.97,173.01,172.93,172.94,19495.0,172.97,173.01,172.93,172.94,19495.0
2020-12-11 11:40:00,172.94,172.97,172.86,172.89,169943.0,172.94,172.97,172.86,172.89,169943.0
2020-12-11 11:45:00,172.88,172.89,172.78,172.8,82500.0,172.88,172.89,172.78,172.8,82500.0
2020-12-11 11:50:00,172.81,172.86,172.73,172.78,87486.0,172.81,172.86,172.73,172.78,87486.0
2020-12-11 11:55:00,172.78,172.86,172.76,172.83,47350.0,172.78,172.86,172.76,172.83,47350.0
2020-12-11 12:00:00,172.83,172.85,172.79,172.85,24999.0,172.83,172.85,172.79,172.85,24999.0
2020-12-11 12:05:00,172.85,172.91,172.83,172.84,40963.0,172.85,172.91,172.83,172.84,40963.0
2020-12-11 12:10:00,172.84,172.89,172.83,172.85,17746.0,172.84,172.89,172.83,172.85,17746.0
2020-12-11 12:15:00,172.86,172.89,172.82,172.82,27577.0,172.86,172.89,172.82,172.82,27577.0
2020-12-11 12:20:00,172.82,172.87,172.81,172.83,21502.0,172.82,172.87,172.81,172.83,21502.0
2020-12-11 12:25:00,172.82,172.87,172.79,172.85,55322.0,172.82,172.87,172.79,172.85,55322.0
2020-12-11 12:30:00,172.85,172.89,172.84,172.85,21695.0,172.85,172.89,172.84,172.85,21695.0
2020-12-11 12:35:00,172.86,172.89,172.8,172.81,17314.0,172.86,172.89,172.8,172.81,17314.0
2020-12-11 12:40:00,172.8,172.83,172.79,172.81,12897.0,172.8,172.83,172.79,172.81,12897.0
2020-12-11 12:45:00,172.82,172.85,172.78,172.8,13569.0,172.82,172.85,172.78,172.8,13569.0
2020-12-11 12:50:00,172.81,172.85,172.8,172.84,32463.0,172.81,172.85,172.8,172.84,32463.0
2020-12-11 12:55:00,172.83,172.85,172.78,172.78,29811.0,172.83,172.85,172.78,172.78,29811.0
2020-12-11 13:00:00,172.79,172.83,172.78,172.8,8633.0,172.79,172.83,172.78,172.8,8633.0
2020-12-11 13:05:00,172.81,172.85,172.78,172.81,27216.0,172.81,172.85,172.78,172.81,27216.0
2020-12-11 13:10:00,172.81,172.81,172.74,172.75,25922.0,172.81,172.81,172.74,172.75,25922.0
2020-12-11 13:15:00,172.74,172.77,172.57,172.66,71231.0,172.74,172.77,172.57,172.66,71231.0
2020-12-11 13:20:00,172.64,172.65,172.49,172.55,52832.0,172.64,172.65,172.49,172.55,52832.0
2020-12-11 13:25:00,172.54,172.61,172.49,172.54,31433.0,172.54,172.61,172.49,172.54,31433.0
2020-12-11 13:30:00,172.54,172.58,172.48,172.49,33632.0,172.54,172.58,172.48,172.49,33632.0
2020-12-11 13:35:00,172.51,172.66,172.51,172.64,57130.0,172.51,172.66,172.51,172.64,57130.0
2020-12-11 13:40:00,172.63,172.64,172.55,172.57,27862.0,172.63,172.64,172.55,172.57,27862.0
2020-12-11 13:45:00,172.58,172.6,172.55,172.57,34699.0,172.58,172.6,172.55,172.57,34699.0
2020-12-11 13:50:00,172.57,172.57,172.49,172.54,77180.0,172.57,172.57,172.49,172.54,77180.0
2020-12-11 13:55:00,172.54,172.68,172.53,172.68,31271.0,172.54,172.68,172.53,172.68,31271.0
2020-12-11 14:00:00,172.68,172.68,172.56,172.57,85682.0,172.68,172.68,172.56,172.57,85682.0
2020-12-11 14:05:00,172.59,172.63,172.55,172.58,56267.0,172.59,172.63,172.55,172.58,56267.0
2020-12-11 14:10:00,172.57,172.6,172.53,172.57,105725.0,172.57,172.6,172.53,172.57,105725.0
2020-12-11 14:15:00,172.57,172.58,172.51,172.54,30180.0,172.57,172.58,172.51,172.54,30180.0
2020-12-11 14:20:00,172.54,172.6,172.5,172.6,47494.0,172.54,172.6,172.5,172.6,47494.0
2020-12-11 14:25:00,172.61,172.66,172.57,172.64,38305.0,172.61,172.66,172.57,172.64,38305.0
2020-12-11 14:30:00,172.64,172.7,172.63,172.69,100683.0,172.64,172.7,172.63,172.69,100683.0
2020-12-11 14:35:00,172.69,172.7,172.55,172.56,119102.0,172.69,172.7,172.55,172.56,119102.0
2020-12-11 14:40:00,172.56,172.57,172.45,172.46,96109.0,172.56,172.57,172.45,172.46,96109.0
2020-12-11 14:45:00,172.46,172.53,172.45,172.52,98940.0,172.46,172.53,172.45,172.52,98940.0
2020-12-11 14:50:00,172.52,172.54,172.47,172.49,73528.0,172.52,172.54,172.47,172.49,73528.0
2020-12-11 14:55:00,172.49,172.49,172.44,172.48,93070.0,172.49,172.49,172.44,172.48,93070.0
2020-12-11 15:00:00,172.47,172.52,172.44,172.45,83383.0,172.47,172.52,172.44,172.45,83383.0
2020-12-11 15:05:00,172.44,172.45,172.38,172.45,95970.0,172.44,172.45,172.38,172.45,95970.0
2020-12-11 15:10:00,172.46,172.47,172.42,172.42,66516.0,172.46,172.47,172.42,172.42,66516.0
2020-12-11 15:15:00,172.43,172.45,172.38,172.41,71513.0,172.43,172.45,172.38,172.41,71513.0
2020-12-11 15:20:00,172.42,172.44,172.41,172.42,43546.0,172.42,172.44,172.41,172.42,43546.0
2020-12-11 15:25:00,172.41,172.48,172.4,172.47,57175.0,172.41,172.48,172.4,172.47,57175.0
2020-12-11 15:30:00,172.45,172.52,172.44,172.51,80914.0,172.45,172.52,172.44,172.51,80914.0
2020-12-11 15:35:00,172.52,172.52,172.49,172.5,94628.0,172.52,172.52,172.49,172.5,94628.0
2020-12-11 15:40:00,172.5,172.5,172.4,172.41,67872.0,172.5,172.5,172.4,172.41,67872.0
2020-12-11 15:45:00,172.41,172.46,172.4,172.45,46509.0,172.41,172.46,172.4,172.45,46509.0
2020-12-11 15:50:00,172.46,172.51,172.45,172.5,42495.0,172.46,172.51,172.45,172.5,42495.0
2020-12-11 15:55:00,172.49,172.56,172.47,172.51,131752.0,172.49,172.56,172.47,172.51,131752.0
2020-12-14 09:30:00,171.91,172.39,171.86,172.34,250962.0,171.91,172.39,171.86,172.34,250962.0
2020-12-14 09:35:00,172.34,172.45,172.21,172.25,188555.0,172.34,172.45,172.21,172.25,188555.0
2020-12-14 09:40:00,172.25,172.52,172.17,172.38,116751.0,172.25,172.52,172.17,172.38,116751.0
2020-12-14 09:45:00,172.4,172.4,172.13,172.22,60344.0,172.4,172.4,172.13,172.22,60344.0
2020-12-14 09:50:00,172.17,172.23,172.0,172.06,71821.0,172.17,172.23,172.0,172.06,71821.0
2020-12-14 09:55:00,172.03,172.05,171.86,171.98,45656.0,172.03,172.05,171.86,171.98,45656.0
2020-12-14 10:00:00,171.98,172.04,171.71,171.86,119129.0,171.98,172.04,171.71,171.86,119129.0
2020-12-14 10:05:00,171.84,171.88,171.61,171.68,93001.0,171.84,171.88,171.61,171.68,93001.0
2020-12-14 10:10:00,171.68,171.68,171.42,171.43,93651.0,171.68,171.68,171.42,171.43,93651.0
2020-12-14 10:15:00,171.44,171.49,171.19,171.22,115905.0,171.44,171.49,171.19,171.22,115905.0
2020-12-14 10:20:00,171.22,171.31,171.07,171.21,153105.0,171.22,171.31,171.07,171.21,153105.0
2020-12-14 10:25:00,171.19,171.36,171.15,171.35,68533.0,171.19,171.36,171.15,171.35,68533.0
2020-12-14 10:30:00,171.34,171.42,171.24,171.36,50831.0,171.34,171.42,171.24,171.36,50831.0
2020-12-14 10:35:00,171.36,171.46,171.31,171.43,81673.0,171.36,171.46,171.31,171.43,81673.0
2020-12-14 10:40:00,171.45,171.56,171.44,171.49,61542.0,171.45,171.56,171.44,171.49,61542.0
2020-12-14 10:45:00,171.5,171.52,171.32,171.37,60401.0,171.5,171.52,171.32,171.37,60401.0
2020-12-14 10:50:00,171.35,171.56,171.35,171.44,59524.0,171.35,171.56,171.35,171.44,59524.0
2020-12-14 10:55:00,171.42,171.46,171.28,171.33,43719.0,171.42,171.46,171.28,171.33,43719.0
2020-12-14 11:00:00,171.32,171.34,171.13,171.23,75997.0,171.32,171.34,171.13,171.23,75997.0
2020-12-14 11:05:00,171.24,171.28,171.14,171.28,100026.0,171.24,171.28,171.14,171.28,100026.0
2020-12-14 11:10:00,171.26,171.39,171.22,171.36,149639.0,171.26,171.39,171.22,171.36,149639.0
2020-12-14 11:15:00,171.36,171.36,171.27,171.28,164730.0,171.36,171.36,171.27,171.28,164730.0
2020-12-14 11:20:00,171.28,171.29,171.18,171.24,188113.0,171.28,171.29,171.18,171.24,188113.0
2020-12-14 11:25:00,171.25,171.25,171.13,171.13,90968.0,171.25,171.25,171.13,171.13,90968.0
2020-12-14 11:30:00,171.13,171.29,171.13,171.28,33344.0,171.13,171.29,171.13,171.28,33344.0
2020-12-14 11:35:00,171.28,171.31,171.1,171.13,114859.0,171.28,171.31,171.1,171.13,114859.0
2020-12-14 11:40:00,171.13,171.16,170.91,171.08,135147.0,171.13,171.16,170.91,171.08,135147.0
2020-12-14 11:45:00,171.08,171.12,171.01,171.1,111004.0,171.08,171.12,171.01,171.1,111004.0
2020-12-14 11:50:00,171.1,171.22,171.08,171.19,129611.0,171.1,171.22,171.08,171.19,129611.0
2020-12-14 11:55:00,171.18,171.24,171.12,171.23,87035.0,171.18,171.24,171.12,171.23,87035.0
2020-12-14 12:00:00,171.24,171.29,171.16,171.26,23973.0,171.24,171.29,171.16,171.26,23973.0
2020-12-14 12:05:00,171.25,171.38,171.25,171.38,82167.0,171.25,171.38,171.25,171.38,82167.0
2020-12-14 12:10:00,171.39,171.43,171.31,171.31,91327.0,171.39,171.43,171.31,171.31,91327.0
2020-12-14 12:15:00,171.3,171.38,171.26,171.34,54797.0,171.3,171.38,171.26,171.34,54797.0
2020-12-14 12:20:00,171.34,171.42,171.34,171.41,53258.0,171.34,171.42,171.34,171.41,53258.0
2020-12-14 12:25:00,171.39,171.51,171.33,171.5,33459.0,171.39,171.51,171.33,171.5,33459.0
2020-12-14 12:30:00,171.51,171.55,171.47,171.51,19210.0,171.51,171.55,171.47,171.51,19210.0
2020-12-14 12:35:00,171.48,171.61,171.48,171.59,19454.0,171.48,171.61,171.48,171.59,19454.0
2020-12-14 12:40:00,171.59,171.6,171.48,171.52,23926.0,171.59,171.6,171.48,171.52,23926.0
2020-12-14 12:45:00,171.5,171.56,171.5,171.53,24785.0,171.5,171.56,171.5,171.53,24785.0
2020-12-14 12:50:00,171.53,171.54,171.49,171.53,26901.0,171.53,171.54,171.49,171.53,26901.0
2020-12-14 12:55:00,171.52,171.6,171.51,171.56,28051.0,171.52,171.6,171.51,171.56,28051.0
2020-12-14 13:00:00,171.56,171.6,171.55,171.59,12415.0,171.56,171.6,171.55,171.59,12415.0
2020-12-14 13:05:00,171.59,171.59,171.45,171.47,23200.0,171.59,171.59,171.45,171.47,23200.0
2020-12-14 13:10:00,171.47,171.57,171.47,171.57,10850.0,171.47,171.57,171.47,171.57,10850.0
2020-12-14 13:15:00,171.55,171.64,171.54,171.59,19849.0,171.55,171.64,171.54,171.59,19849.0
2020-12-14 13:20:00,171.59,171.68,171.58,171.6,17900.0,171.59,171.68,171.58,171.6,17900.0
2020-12-14 13:25:00,171.6,171.61,171.53,171.53,22056.0,171.6,171.61,171.53,171.53,22056.0
2020-12-14 13:30:00,171.53,171.61,171.53,171.54,27617.0,171.53,171.61,171.53,171.54,27617.0
2020-12-14 13:35:00,171.53,171.55,171.43,171.48,54212.0,171.53,171.55,171.43,171.48,54212.0
2020-12-14 13:40:00,171.48,171.52,171.47,171.47,61774.0,171.48,171.52,171.47,171.47,61774.0
2020-12-14 13:45:00,171.47,171.48,171.39,171.4,20962.0,171.47,171.48,171.39,171.4,20962.0
2020-12-14 13:50:00,171.39,171.39,171.32,171.39,14689.0,171.39,171.39,171.32,171.39,14689.0
2020-12-14 13:55:00,171.38,171.46,171.38,171.44,40257.0,171.38,171.46,171.38,171.44,40257.0
2020-12-14 14:00:00,171.44,171.47,171.42,171.46,74369.0,171.44,171.47,171.42,171.46,74369.0
2020-12-14 14:05:00,171.46,171.54,171.46,171.48,74965.0,171.46,171.54,171.46,171.48,74965.0
2020-12-14 14:10:00,171.49,171.54,171.47,171.47,63187.0,171.49,171.54,171.47,171.47,63187.0
2020-12-14 14:15:00,171.48,171.49,171.47,171.47,34737.0,171.48,171.49,171.47,171.47,34737.0
2020-12-14 14:20:00,171.48,171.51,171.47,171.5,19302.0,171.48,171.51,171.47,171.5,19302.0
2020-12-14 14:25:00,171.5,171.51,171.47,171.47,43636.0,171.5,171.51,171.47,171.47,43636.0
2020-12-14 14:30:00,171.47,171.51,171.44,171.48,27738.0,171.47,171.51,171.44,171.48,27738.0
2020-12-14 14:35:00,171.45,171.47,171.4,171.42,105284.0,171.45,171.47,171.4,171.42,105284.0
2020-12-14 14:40:00,171.42,171.43,171.33,171.38,58113.0,171.42,171.43,171.33,171.38,58113.0
2020-12-14 14:45:00,171.37,171.41,171.35,171.38,104521.0,171.37,171.41,171.35,171.38,104521.0
2020-12-14 14:50:00,171.37,171.37,171.27,171.27,68076.0,171.37,171.37,171.27,171.27,68076.0
2020-12-14 14:55:00,171.27,171.28,171.18,171.21,174460.0,171.27,171.28,171.18,171.21,174460.0
2020-12-14 15:00:00,171.2,171.22,171.13,171.15,104322.0,171.2,171.22,171.13,171.15,104322.0
2020-12-14 15:05:00,171.16,171.2,171.14,171.16,69529.0,171.16,171.2,171.14,171.16,69529.0
2020-12-14 15:10:00,171.16,171.34,171.16,171.34,155570.0,171.16,171.34,171.16,171.34,155570.0
2020-12-14 15:15:00,171.34,171.37,171.28,171.28,68280.0,171.34,171.37,171.28,171.28,68280.0
2020-12-14 15:20:00,171.28,171.46,171.21,171.45,111798.0,171.28,171.46,171.21,171.45,111798.0
2020-12-14 15:25:00,171.45,171.55,171.32,171.45,113722.0,171.45,171.55,171.32,171.45,113722.0
2020-12-14 15:30:00,171.44,171.56,171.42,171.47,130540.0,171.44,171.56,171.42,171.47,130540.0
2020-12-14 15:35:00,171.45,171.49,171.41,171.45,129880.0,171.45,171.49,171.41,171.45,129880.0
2020-12-14 15:40:00,171.43,171.45,171.41,171.42,48892.0,171.43,171.45,171.41,171.42,48892.0
2020-12-14 15:45:00,171.43,171.47,171.42,171.43,52356.0,171.43,171.47,171.42,171.43,52356.0
2020-12-14 15:50:00,171.43,171.53,171.42,171.5,105517.0,171.43,171.53,171.42,171.5,105517.0
2020-12-14 15:55:00,171.5,171.56,171.46,171.51,230445.0,171.5,171.56,171.46,171.51,230445.0
2020-12-15 09:30:00,173.43,173.55,173.26,173.43,178659.0,173.43,173.55,173.26,173.43,178659.0
2020-12-15 09:35:00,173.41,173.52,173.25,173.34,63774.0,173.41,173.52,173.25,173.34,63774.0
2020-12-15 09:40:00,173.34,173.52,173.33,173.5,67731.0,173.34,173.52,173.33,173.5,67731.0
2020-12-15 09:45:00,173.49,173.66,173.48,173.61,129271.0,173.49,173.66,173.48,173.61,129271.0
2020-12-15 09:50:00,173.61,173.8,173.61,173.74,133609.0,173.61,173.8,173.61,173.74,133609.0
2020-12-15 09:55:00,173.74,173.97,173.6,173.65,192558.0,173.74,173.97,173.6,173.65,192558.0
2020-12-15 10:00:00,173.65,173.8,173.57,173.74,197169.0,173.65,173.8,173.57,173.74,197169.0
2020-12-15 10:05:00,173.75,173.8,173.69,173.73,74207.0,173.75,173.8,173.69,173.73,74207.0
2020-12-15 10:10:00,173.72,173.9,173.66,173.87,141588.0,173.72,173.9,173.66,173.87,141588.0
2020-12-15 10:15:00,173.87,173.88,173.69,173.72,119372.0,173.87,173.88,173.69,173.72,119372.0
2020-12-15 10:20:00,173.72,173.92,173.7,173.82,77228.0,173.72,173.92,173.7,173.82,77228.0
2020-12-15 10:25:00,173.8,173.83,173.66,173.68,92488.0,173.8,173.83,173.66,173.68,92488.0
2020-12-15 10:30:00,173.67,173.77,173.54,173.59,87838.0,173.67,173.77,173.54,173.59,87838.0
2020-12-15 10:35:00,173.59,173.64,173.46,173.47,69142.0,173.59,173.64,173.46,173.47,69142.0
2020-12-15 10:40:00,173.46,173.51,173.39,173.46,63699.0,173.46,173.51,173.39,173.46,63699.0
2020-12-15 10:45:00,173.46,173.56,173.4,173.47,106790.0,173.46,173.56,173.4,173.47,106790.0
2020-12-15 10:50:00,173.47,173.49,173.39,173.43,79409.0,173.47,173.49,173.39,173.43,79409.0
2020-12-15 10:55:00,173.43,173.45,173.29,173.36,168574.0,173.43,173.45,173.29,173.36,168574.0
2020-12-15 11:00:00,173.37,173.45,173.28,173.34,81104.0,173.37,173.45,173.28,173.34,81104.0
2020-12-15 11:05:00,173.34,173.34,173.05,173.17,81960.0,173.34,173.34,173.05,173.17,81960.0
2020-12-15 11:10:00,173.16,173.37,173.14,173.28,48327.0,173.16,173.37,173.14,173.28,48327.0
2020-12-15 11:15:00,173.29,173.29,173.09,173.21,41555.0,173.29,173.29,173.09,173.21,41555.0
2020-12-15 11:20:00,173.21,173.35,173.15,173.33,40776.0,173.21,173.35,173.15,173.33,40776.0
2020-12-15 11:25:00,173.33,173.33,173.17,173.2,44405.0,173.33,173.33,173.17,173.2,44405.0
2020-12-15 11:30:00,173.21,173.24,173.14,173.23,57509.0,173.21,173.24,173.14,173.23,57509.0
2020-12-15 11:35:00,173.24,173.39,173.22,173.36,90695.0,173.24,173.39,173.22,173.36,90695.0
2020-12-15 11:40:00,173.36,173.47,173.35,173.46,81088.0,173.36,173.47,173.35,173.46,81088.0
2020-12-15 11:45:00,173.46,173.47,173.31,173.36,84787.0,173.46,173.47,173.31,173.36,84787.0
2020-12-15 11:50:00,173.35,173.4,173.33,173.38,79536.0,173.35,173.4,173.33,173.38,79536.0
2020-12-15 11:55:00,173.38,173.46,173.36,173.46,85810.0,173.38,173.46,173.36,173.46,85810.0
2020-12-15 12:00:00,173.45,173.48,173.36,173.47,52887.0,173.45,173.48,173.36,173.47,52887.0
2020-12-15 12:05:00,173.47,173.48,173.4,173.45,26656.0,173.47,173.48,173.4,173.45,26656.0
2020-12-15 12:10:00,173.45,173.47,173.36,173.39,16119.0,173.45,173.47,173.36,173.39,16119.0
2020-12-15 12:15:00,173.39,173.48,173.37,173.47,26289.0,173.39,173.48,173.37,173.47,26289.0
2020-12-15 12:20:00,173.47,173.53,173.46,173.47,44753.0,173.47,173.53,173.46,173.47,44753.0
2020-12-15 12:25:00,173.47,173.47,173.41,173.43,11336.0,173.47,173.47,173.41,173.43,11336.0
2020-12-15 12:30:00,173.43,173.47,173.42,173.46,42412.0,173.43,173.47,173.42,173.46,42412.0
2020-12-15 12:35:00,173.46,173.5,173.46,173.47,34876.0,173.46,173.5,173.46,173.47,34876.0
2020-12-15 12:40:00,173.47,173.48,173.43,173.45,21022.0,173.47,173.48,173.43,173.45,21022.0
2020-12-15 12:45:00,173.46,173.56,173.45,173.52,33383.0,173.46,173.56,173.45,173.52,33383.0
2020-12-15 12:50:00,173.51,173.54,173.45,173.52,49276.0,173.51,173.54,173.45,173.52,49276.0
2020-12-15 12:55:00,173.51,173.6,173.51,173.57,30732.0,173.51,173.6,173.51,173.57,30732.0
2020-12-15 13:00:00,173.58,173.74,173.57,173.71,27086.0,173.58,173.74,173.57,173.71,27086.0
2020-12-15 13:05:00,173.71,173.8,173.69,173.78,23752.0,173.71,173.8,173.69,173.78,23752.0
2020-12-15 13:10:00,173.79,173.8,173.75,173.77,22693.0,173.79,173.8,173.75,173.77,22693.0
2020-12-15 13:15:00,173.78,173.84,173.75,173.82,36907.0,173.78,173.84,173.75,173.82,36907.0
2020-12-15 13:20:00,173.81,173.84,173.77,173.8,17483.0,173.81,173.84,173.77,173.8,17483.0
2020-12-15 13:25:00,173.8,173.8,173.68,173.69,56410.0,173.8,173.8,173.68,173.69,56410.0
2020-12-15 13:30:00,173.7,173.8,173.65,173.73,98687.0,173.7,173.8,173.65,173.73,98687.0
2020-12-15 13:35:00,173.73,173.85,173.71,173.84,51217.0,173.73,173.85,173.71,173.84,51217.0
2020-12-15 13:40:00,173.84,173.88,173.79,173.86,21604.0,173.84,173.88,173.79,173.86,21604.0
2020-12-15 13:45:00,173.86,173.89,173.79,173.8,39625.0,173.86,173.89,173.79,173.8,39625.0
2020-12-15 13:50:00,173.79,173.86,173.77,173.8,31602.0,173.79,173.86,173.77,173.8,31602.0
2020-12-15 13:55:00,173.79,173.81,173.7,173.74,60142.0,173.79,173.81,173.7,173.74,60142.0
2020-12-15 14:00:00,173.73,173.81,173.7,173.81,24604.0,173.73,173.81,173.7,173.81,24604.0
2020-12-15 14:05:00,173.82,173.86,173.82,173.85,22126.0,173.82,173.86,173.82,173.85,22126.0
2020-12-15 14:10:00,173.85,173.86,173.81,173.83,43908.0,173.85,173.86,173.81,173.83,43908.0
2020-12-15 14:15:00,173.83,173.84,173.77,173.8,67733.0,173.83,173.84,173.77,173.8,67733.0
2020-12-15 14:20:00,173.8,173.81,173.73,173.75,25148.0,173.8,173.81,173.73,173.75,25148.0
2020-12-15 14:25:00,173.75,173.77,173.73,173.75,20530.0,173.75,173.77,173.73,173.75,20530.0
2020-12-15 14:30:00,173.75,173.76,173.7,173.71,39817.0,173.75,173.76,173.7,173.71,39817.0
2020-12-15 14:35:00,173.71,173.83,173.71,173.83,30720.0,173.71,173.83,173.71,173.83,30720.0
2020-12-15 14:40:00,173.83,173.83,173.74,173.74,36972.0,173.83,173.83,173.74,173.74,36972.0
2020-12-15 14:45:00,173.74,173.76,173.72,173.75,42535.0,173.74,173.76,173.72,173.75,42535.0
2020-12-15 14:50:00,173.74,173.79,173.73,173.76,37877.0,173.74,173.79,173.73,173.76,37877.0
2020-12-15 14:55:00,173.76,173.76,173.68,173.71,37101.0,173.76,173.76,173.68,173.71,37101.0
2020-12-15 15:00:00,173.72,173.79,173.72,173.74,76907.0,173.72,173.79,173.72,173.74,76907.0
2020-12-15 15:05:00,173.75,173.8,173.66,173.66,121877.0,173.75,173.8,173.66,173.66,121877.0
2020-12-15 15:10:00,173.67,173.76,173.62,173.75,88428.0,173.67,173.76,173.62,173.75,88428.0
2020-12-15 15:15:00,173.75,173.79,173.68,173.69,87710.0,173.75,173.79,173.68,173.69,87710.0
2020-12-15 15:20:00,173.69,173.82,173.65,173.76,171471.0,173.69,173.82,173.65,173.76,171471.0
2020-12-15 15:25:00,173.76,173.82,173.76,173.82,42988.0,173.76,173.82,173.76,173.82,42988.0
2020-12-15 15:30:00,173.82,173.83,173.74,173.76,92016.0,173.82,173.83,173.74,173.76,92016.0
2020-12-15 15:35:00,173.77,173.84,173.76,173.83,55434.0,173.77,173.84,173.76,173.83,55434.0
2020-12-15 15:40:00,173.84,173.87,173.82,173.86,88103.0,173.84,173.87,173.82,173.86,88103.0
2020-12-15 15:45:00,173.86,173.87,173.83,173.87,47025.0,173.86,173.87,173.83,173.87,47025.0
2020-12-15 15:50:00,173.87,173.94,173.85,173.92,152148.0,173.87,173.94,173.85,173.92,152148.0
2020-12-15 15:55:00,173.92,173.98,173.89,173.96,251020.0,173.92,173.98,173.89,173.96,251020.0
2020-12-16 09:30:00,174.13,174.38,174.08,174.27,171547.0,174.13,174.38,174.08,174.27,171547.0
2020-12-16 09:35:00,174.26,174.34,173.99,174.13,59309.0,174.26,174.34,173.99,174.13,59309.0
2020-12-16 09:40:00,174.16,174.2,173.92,173.99,56333.0,174.16,174.2,173.92,173.99,56333.0
2020-12-16 09:45:00,173.96,174.07,173.89,173.97,70305.0,173.96,174.07,173.89,173.97,70305.0
2020-12-16 09:50:00,173.97,174.01,173.77,173.97,75959.0,173.97,174.01,173.77,173.97,75959.0
2020-12-16 09:55:00,173.97,174.1,173.93,173.94,61896.0,173.97,174.1,173.93,173.94,61896.0
2020-12-16 10:00:00,173.93,173.94,173.54,173.77,171634.0,173.93,173.94,173.54,173.77,171634.0
2020-12-16 10:05:00,173.77,173.9,173.65,173.8,113598.0,173.77,173.9,173.65,173.8,113598.0
2020-12-16 10:10:00,173.79,173.85,173.47,173.85,173186.0,173.79,173.85,173.47,173.85,173186.0
2020-12-16 10:15:00,173.84,174.16,173.82,174.12,67395.0,173.84,174.16,173.82,174.12,67395.0
2020-12-16 10:20:00,174.12,174.14,173.92,174.11,29314.0,174.12,174.14,173.92,174.11,29314.0
2020-12-16 10:25:00,174.12,174.2,174.03,174.08,19991.0,174.12,174.2,174.03,174.08,19991.0
2020-12-16 10:30:00,174.09,174.23,174.03,174.04,57926.0,174.09,174.23,174.03,174.04,57926.0
2020-12-16 10:35:00,174.04,174.24,174.04,174.19,50909.0,174.04,174.24,174.04,174.19,50909.0
2020-12-16 10:40:00,174.16,174.29,174.15,174.16,65658.0,174.16,174.29,174.15,174.16,65658.0
2020-12-16 10:45:00,174.15,174.22,174.15,174.17,78983.0,174.15,174.22,174.15,174.17,78983.0
2020-12-16 10:50:00,174.18,174.28,174.15,174.25,48950.0,174.18,174.28,174.15,174.25,48950.0
2020-12-16 10:55:00,174.25,174.26,174.17,174.23,20113.0,174.25,174.26,174.17,174.23,20113.0
2020-12-16 11:00:00,174.24,174.25,174.13,174.19,26952.0,174.24,174.25,174.13,174.19,26952.0
2020-12-16 11:05:00,174.19,174.22,174.05,174.13,32266.0,174.19,174.22,174.05,174.13,32266.0
2020-12-16 11:10:00,174.13,174.28,174.1,174.23,37126.0,174.13,174.28,174.1,174.23,37126.0
2020-12-16 11:15:00,174.25,174.28,174.19,174.21,22643.0,174.25,174.28,174.19,174.21,22643.0
2020-12-16 11:20:00,174.2,174.29,174.19,174.23,19991.0,174.2,174.29,174.19,174.23,19991.0
2020-12-16 11:25:00,174.25,174.25,174.13,174.14,25697.0,174.25,174.25,174.13,174.14,25697.0
2020-12-16 11:30:00,174.13,174.14,173.98,173.99,26478.0,174.13,174.14,173.98,173.99,26478.0
2020-12-16 11:35:00,173.99,174.01,173.78,173.78,45224.0,173.99,174.01,173.78,173.78,45224.0
2020-12-16 11:40:00,173.8,173.96,173.74,173.95,57719.0,173.8,173.96,173.74,173.95,57719.0
2020-12-16 11:45:00,173.93,174.03,173.92,173.97,44535.0,173.93,174.03,173.92,173.97,44535.0
2020-12-16 11:50:00,173.97,174.01,173.9,173.9,18632.0,173.97,174.01,173.9,173.9,18632.0
2020-12-16 11:55:00,173.92,173.99,173.92,173.95,13763.0,173.92,173.99,173.92,173.95,13763.0
2020-12-16 12:00:00,173.95,173.99,173.89,173.96,19051.0,173.95,173.99,173.89,173.96,19051.0
2020-12-16 12:05:00,173.95,174.0,173.9,173.97,27811.0,173.95,174.0,173.9,173.97,27811.0
2020-12-16 12:10:00,173.96,173.96,173.91,173.95,27808.0,173.96,173.96,173.91,173.95,27808.0
2020-12-16 12:15:00,173.96,173.96,173.74,173.75,47455.0,173.96,173.96,173.74,173.75,47455.0
2020-12-16 12:20:00,173.76,173.84,173.76,173.82,30539.0,173.76,173.84,173.76,173.82,30539.0
2020-12-16 12:25:00,173.81,173.84,173.77,173.77,13400.0,173.81,173.84,173.77,173.77,13400.0
2020-12-16 12:30:00,173.78,173.81,173.72,173.79,15334.0,173.78,173.81,173.72,173.79,15334.0
2020-12-16 12:35:00,173.79,173.88,173.78,173.88,17707.0,173.79,173.88,173.78,173.88,17707.0
2020-12-16 12:40:00,173.86,173.91,173.82,173.89,20611.0,173.86,173.91,173.82,173.89,20611.0
2020-12-16 12:45:00,173.89,173.91,173.84,173.89,24523.0,173.89,173.91,173.84,173.89,24523.0
2020-12-16 12:50:00,173.89,173.96,173.86,173.92,33318.0,173.89,173.96,173.86,173.92,33318.0
2020-12-16 12:55:00,173.91,173.99,173.9,173.98,21522.0,173.91,173.99,173.9,173.98,21522.0
2020-12-16 13:00:00,173.98,174.08,173.97,174.08,31181.0,173.98,174.08,173.97,174.08,31181.0
2020-12-16 13:05:00,174.09,174.09,173.96,173.96,22264.0,174.09,174.09,173.96,173.96,22264.0
2020-12-16 13:10:00,173.96,174.03,173.94,174.02,11687.0,173.96,174.03,173.94,174.02,11687.0
2020-12-16 13:15:00,174.05,174.05,173.97,173.99,8504.0,174.05,174.05,173.97,173.99,8504.0
2020-12-16 13:20:00,173.99,174.06,173.98,174.0,28291.0,173.99,174.06,173.98,174.0,28291.0
2020-12-16 13:25:00,174.0,174.08,174.0,174.07,107064.0,174.0,174.08,174.0,174.07,107064.0
2020-12-16 13:30:00,174.06,174.15,174.04,174.15,57577.0,174.06,174.15,174.04,174.15,57577.0
2020-12-16 13:35:00,174.15,174.17,174.11,174.14,86325.0,174.15,174.17,174.11,174.14,86325.0
2020-12-16 13:40:00,174.15,174.18,174.12,174.18,43442.0,174.15,174.18,174.12,174.18,43442.0
2020-12-16 13:45:00,174.17,174.18,174.12,174.17,14422.0,174.17,174.18,174.12,174.17,14422.0
2020-12-16 13:50:00,174.17,174.21,174.15,174.16,15026.0,174.17,174.21,174.15,174.16,15026.0
2020-12-16 13:55:00,174.17,174.17,174.07,174.07,64732.0,174.17,174.17,174.07,174.07,64732.0
2020-12-16 14:00:00,174.08,174.31,173.66,173.76,238916.0,174.08,174.31,173.66,173.76,238916.0
2020-12-16 14:05:00,173.75,173.82,173.5,173.81,145049.0,173.75,173.82,173.5,173.81,145049.0
2020-12-16 14:10:00,173.8,173.86,173.37,173.39,173817.0,173.8,173.86,173.37,173.39,173817.0
2020-12-16 14:15:00,173.4,173.4,173.02,173.14,260871.0,173.4,173.4,173.02,173.14,260871.0
2020-12-16 14:20:00,173.13,173.44,173.08,173.43,134080.0,173.13,173.44,173.08,173.43,134080.0
2020-12-16 14:25:00,173.43,173.45,173.29,173.36,138682.0,173.43,173.45,173.29,173.36,138682.0
2020-12-16 14:30:00,173.36,173.75,173.28,173.68,240203.0,173.36,173.75,173.28,173.68,240203.0
2020-12-16 14:35:00,173.69,173.92,173.61,173.83,196276.0,173.69,173.92,173.61,173.83,196276.0
2020-12-16 14:40:00,173.82,174.15,173.77,174.02,165893.0,173.82,174.15,173.77,174.02,165893.0
2020-12-16 14:45:00,174.02,174.11,173.96,174.1,72149.0,174.02,174.11,173.96,174.1,72149.0
2020-12-16 14:50:00,174.06,174.55,174.04,174.42,226481.0,174.06,174.55,174.04,174.42,226481.0
2020-12-16 14:55:00,174.42,174.66,174.36,174.61,170891.0,174.42,174.66,174.36,174.61,170891.0
2020-12-16 15:00:00,174.61,174.93,174.55,174.9,234796.0,174.61,174.93,174.55,174.9,234796.0
2020-12-16 15:05:00,174.89,175.02,174.64,174.7,183324.0,174.89,175.02,174.64,174.7,183324.0
2020-12-16 15:10:00,174.71,174.74,174.54,174.61,79792.0,174.71,174.74,174.54,174.61,79792.0
2020-12-16 15:15:00,174.63,174.68,174.49,174.62,111577.0,174.63,174.68,174.49,174.62,111577.0
2020-12-16 15:20:00,174.6,174.86,174.6,174.84,98375.0,174.6,174.86,174.6,174.84,98375.0
2020-12-16 15:25:00,174.84,174.92,174.78,174.79,196654.0,174.84,174.92,174.78,174.79,196654.0
2020-12-16 15:30:00,174.8,174.87,174.73,174.8,83708.0,174.8,174.87,174.73,174.8,83708.0
2020-12-16 15:35:00,174.8,174.83,174.68,174.7,76015.0,174.8,174.83,174.68,174.7,76015.0
2020-12-16 15:40:00,174.71,174.78,174.67,174.75,123054.0,174.71,174.78,174.67,174.75,123054.0
2020-12-16 15:45:00,174.76,174.88,174.73,174.88,141934.0,174.76,174.88,174.73,174.88,141934.0
2020-12-16 15:50:00,174.88,174.88,174.72,174.79,129973.0,174.88,174.88,174.72,174.79,129973.0
2020-12-16 15:55:00,174.8,174.91,174.74,174.89,332322.0,174.8,174.91,174.74,174.89,332322.0
2020-12-17 09:30:00,177.15,177.47,177.15,177.41,437696.0,177.15,177.47,177.15,177.41,437696.0
2020-12-17 09:35:00,177.42,177.53,177.26,177.51,255186.0,177.42,177.53,177.26,177.51,255186.0
2020-12-17 09:40:00,177.49,177.61,177.45,177.51,292578.0,177.49,177.61,177.45,177.51,292578.0
2020-12-17 09:45:00,177.53,177.72,177.5,177.66,223718.0,177.53,177.72,177.5,177.66,223718.0
2020-12-17 09:50:00,177.67,177.87,177.54,177.55,236235.0,177.67,177.87,177.54,177.55,236235.0
2020-12-17 09:55:00,177.54,177.56,177.28,177.5,152237.0,177.54,177.56,177.28,177.5,152237.0
2020-12-17 10:00:00,177.5,177.67,177.41,177.6,205406.0,177.5,177.67,177.41,177.6,205406.0
2020-12-17 10:05:00,177.58,177.81,177.49,177.77,298842.0,177.58,177.81,177.49,177.77,298842.0
2020-12-17 10:10:00,177.77,177.81,177.6,177.67,119138.0,177.77,177.81,177.6,177.67,119138.0
2020-12-17 10:15:00,177.67,177.69,177.42,177.47,262137.0,177.67,177.69,177.42,177.47,262137.0
2020-12-17 10:20:00,177.47,177.53,177.42,177.48,130136.0,177.47,177.53,177.42,177.48,130136.0
2020-12-17 10:25:00,177.47,177.54,177.4,177.4,100620.0,177.47,177.54,177.4,177.4,100620.0
2020-12-17 10:30:00,177.43,177.45,177.22,177.26,157627.0,177.43,177.45,177.22,177.26,157627.0
2020-12-17 10:35:00,177.27,177.35,177.19,177.24,156571.0,177.27,177.35,177.19,177.24,156571.0
2020-12-17 10:40:00,177.21,177.35,177.1,177.31,157590.0,177.21,177.35,177.1,177.31,157590.0
2020-12-17 10:45:00,177.32,177.48,177.31,177.44,121160.0,177.32,177.48,177.31,177.44,121160.0
2020-12-17 10:50:00,177.44,177.59,177.41,177.56,100800.0,177.44,177.59,177.41,177.56,100800.0
2020-12-17 10:55:00,177.56,177.6,177.39,177.39,60856.0,177.56,177.6,177.39,177.39,60856.0
2020-12-17 11:00:00,177.39,177.41,177.16,177.17,80787.0,177.39,177.41,177.16,177.17,80787.0
2020-12-17 11:05:00,177.17,177.22,177.09,177.14,43204.0,177.17,177.22,177.09,177.14,43204.0
2020-12-17 11:10:00,177.13,177.23,177.04,177.09,62168.0,177.13,177.23,177.04,177.09,62168.0
2020-12-17 11:15:00,177.09,177.16,176.89,176.99,113762.0,177.09,177.16,176.89,176.99,113762.0
2020-12-17 11:20:00,176.99,177.05,176.91,177.01,94573.0,176.99,177.05,176.91,177.01,94573.0
2020-12-17 11:25:00,177.01,177.16,176.99,177.13,130554.0,177.01,177.16,176.99,177.13,130554.0
2020-12-17 11:30:00,177.14,177.15,177.01,177.04,111429.0,177.14,177.15,177.01,177.04,111429.0
2020-12-17 11:35:00,177.04,177.04,176.84,176.87,133248.0,177.04,177.04,176.84,176.87,133248.0
2020-12-17 11:40:00,176.86,176.93,176.76,176.9,147218.0,176.86,176.93,176.76,176.9,147218.0
2020-12-17 11:45:00,176.86,176.92,176.78,176.91,98273.0,176.86,176.92,176.78,176.91,98273.0
2020-12-17 11:50:00,176.89,177.06,176.83,177.0,132905.0,176.89,177.06,176.83,177.0,132905.0
2020-12-17 11:55:00,177.0,177.0,176.72,176.75,99183.0,177.0,177.0,176.72,176.75,99183.0
2020-12-17 12:00:00,176.75,176.86,176.66,176.81,98401.0,176.75,176.86,176.66,176.81,98401.0
2020-12-17 12:05:00,176.82,176.89,176.76,176.89,76711.0,176.82,176.89,176.76,176.89,76711.0
2020-12-17 12:10:00,176.88,176.91,176.79,176.89,67616.0,176.88,176.91,176.79,176.89,67616.0
2020-12-17 12:15:00,176.89,176.9,176.67,176.73,73661.0,176.89,176.9,176.67,176.73,73661.0
2020-12-17 12:20:00,176.74,176.88,176.69,176.84,62659.0,176.74,176.88,176.69,176.84,62659.0
2020-12-17 12:25:00,176.83,176.97,176.8,176.96,44332.0,176.83,176.97,176.8,176.96,44332.0
2020-12-17 12:30:00,176.96,177.07,176.94,176.98,44008.0,176.96,177.07,176.94,176.98,44008.0
2020-12-17 12:35:00,176.97,176.98,176.79,176.81,40667.0,176.97,176.98,176.79,176.81,40667.0
2020-12-17 12:40:00,176.8,177.0,176.68,176.95,49175.0,176.8,177.0,176.68,176.95,49175.0
2020-12-17 12:45:00,176.97,177.03,176.92,177.0,30353.0,176.97,177.03,176.92,177.0,30353.0
2020-12-17 12:50:00,176.97,177.05,176.95,177.03,99751.0,176.97,177.05,176.95,177.03,99751.0
2020-12-17 12:55:00,177.01,177.11,176.99,177.05,70426.0,177.01,177.11,176.99,177.05,70426.0
2020-12-17 13:00:00,177.06,177.18,177.05,177.13,21383.0,177.06,177.18,177.05,177.13,21383.0
2020-12-17 13:05:00,177.12,177.13,176.92,176.95,56105.0,177.12,177.13,176.92,176.95,56105.0
2020-12-17 13:10:00,176.96,177.04,176.94,177.04,37098.0,176.96,177.04,176.94,177.04,37098.0
2020-12-17 13:15:00,177.03,177.06,176.97,176.97,22423.0,177.03,177.06,176.97,176.97,22423.0
2020-12-17 13:20:00,176.96,176.96,176.81,176.86,23849.0,176.96,176.96,176.81,176.86,23849.0
2020-12-17 13:25:00,176.85,176.9,176.78,176.86,23639.0,176.85,176.9,176.78,176.86,23639.0
2020-12-17 13:30:00,176.83,176.84,176.71,176.75,27378.0,176.83,176.84,176.71,176.75,27378.0
2020-12-17 13:35:00,176.75,176.81,176.74,176.79,25239.0,176.75,176.81,176.74,176.79,25239.0
2020-12-17 13:40:00,176.78,176.81,176.71,176.8,30640.0,176.78,176.81,176.71,176.8,30640.0
2020-12-17 13:45:00,176.8,176.83,176.75,176.78,18074.0,176.8,176.83,176.75,176.78,18074.0
2020-12-17 13:50:00,176.77,176.77,176.6,176.62,81862.0,176.77,176.77,176.6,176.62,81862.0
2020-12-17 13:55:00,176.61,176.77,176.57,176.75,59593.0,176.61,176.77,176.57,176.75,59593.0
2020-12-17 14:00:00,176.75,176.82,176.73,176.8,127082.0,176.75,176.82,176.73,176.8,127082.0
2020-12-17 14:05:00,176.79,176.88,176.77,176.84,36791.0,176.79,176.88,176.77,176.84,36791.0
2020-12-17 14:10:00,176.84,176.9,176.82,176.87,100944.0,176.84,176.9,176.82,176.87,100944.0
2020-12-17 14:15:00,176.88,176.93,176.87,176.88,20194.0,176.88,176.93,176.87,176.88,20194.0
2020-12-17 14:20:00,176.89,176.94,176.88,176.88,57391.0,176.89,176.94,176.88,176.88,57391.0
2020-12-17 14:25:00,176.88,176.88,176.8,176.82,24948.0,176.88,176.88,176.8,176.82,24948.0
2020-12-17 14:30:00,176.83,176.86,176.78,176.8,49374.0,176.83,176.86,176.78,176.8,49374.0
2020-12-17 14:35:00,176.78,176.81,176.67,176.7,60127.0,176.78,176.81,176.67,176.7,60127.0
2020-12-17 14:40:00,176.71,176.76,176.66,176.75,19164.0,176.71,176.76,176.66,176.75,19164.0
2020-12-17 14:45:00,176.75,176.79,176.74,176.77,28637.0,176.75,176.79,176.74,176.77,28637.0
2020-12-17 14:50:00,176.77,176.79,176.67,176.67,46210.0,176.77,176.79,176.67,176.67,46210.0
2020-12-17 14:55:00,176.69,176.76,176.68,176.72,82156.0,176.69,176.76,176.68,176.72,82156.0
2020-12-17 15:00:00,176.72,176.77,176.69,176.75,66793.0,176.72,176.77,176.69,176.75,66793.0
2020-12-17 15:05:00,176.75,176.79,176.69,176.71,39960.0,176.75,176.79,176.69,176.71,39960.0
2020-12-17 15:10:00,176.72,176.73,176.64,176.64,55289.0,176.72,176.73,176.64,176.64,55289.0
2020-12-17 15:15:00,176.64,176.77,176.63,176.75,58848.0,176.64,176.77,176.63,176.75,58848.0
2020-12-17 15:20:00,176.76,176.81,176.73,176.81,38874.0,176.76,176.81,176.73,176.81,38874.0
2020-12-17 15:25:00,176.8,176.86,176.8,176.84,29349.0,176.8,176.86,176.8,176.84,29349.0
2020-12-17 15:30:00,176.84,176.85,176.76,176.83,63248.0,176.84,176.85,176.76,176.83,63248.0
2020-12-17 15:35:00,176.86,176.88,176.74,176.77,80891.0,176.86,176.88,176.74,176.77,80891.0
2020-12-17 15:40:00,176.76,176.82,176.7,176.73,51428.0,176.76,176.82,176.7,176.73,51428.0
2020-12-17 15:45:00,176.72,176.73,176.62,176.69,92189.0,176.72,176.73,176.62,176.69,92189.0
2020-12-17 15:50:00,176.69,176.73,176.64,176.67,105261.0,176.69,176.73,176.64,176.67,105261.0
2020-12-17 15:55:00,176.68,176.79,176.66,176.74,267322.0,176.68,176.79,176.66,176.74,267322.0
2020-12-18 09:30:00,176.65,176.73,176.54,176.66,137381.0,176.65,176.73,176.54,176.66,137381.0
2020-12-18 09:35:00,176.66,176.72,176.46,176.51,61655.0,176.66,176.72,176.46,176.51,61655.0
2020-12-18 09:40:00,176.52,176.73,176.5,176.71,229809.0,176.52,176.73,176.5,176.71,229809.0
2020-12-18 09:45:00,176.71,176.88,176.6,176.64,129642.0,176.71,176.88,176.6,176.64,129642.0
2020-12-18 09:50:00,176.66,176.71,176.1,176.12,173942.0,176.66,176.71,176.1,176.12,173942.0
2020-12-18 09:55:00,176.16,176.65,176.12,176.54,241420.0,176.16,176.65,176.12,176.54,241420.0
2020-12-18 10:00:00,176.54,176.56,176.28,176.3,279177.0,176.54,176.56,176.28,176.3,279177.0
2020-12-18 10:05:00,176.29,176.62,176.28,176.59,85779.0,176.29,176.62,176.28,176.59,85779.0
2020-12-18 10:10:00,176.61,176.85,176.57,176.71,61721.0,176.61,176.85,176.57,176.71,61721.0
2020-12-18 10:15:00,176.7,176.81,176.56,176.56,66212.0,176.7,176.81,176.56,176.56,66212.0
2020-12-18 10:20:00,176.55,176.75,176.55,176.63,61217.0,176.55,176.75,176.55,176.63,61217.0
2020-12-18 10:25:00,176.62,176.79,176.61,176.73,45974.0,176.62,176.79,176.61,176.73,45974.0
2020-12-18 10:30:00,176.73,176.82,176.63,176.64,57555.0,176.73,176.82,176.63,176.64,57555.0
2020-12-18 10:35:00,176.65,176.72,176.55,176.59,77158.0,176.65,176.72,176.55,176.59,77158.0
2020-12-18 10:40:00,176.59,176.7,176.55,176.67,25820.0,176.59,176.7,176.55,176.67,25820.0
2020-12-18 10:45:00,176.67,176.68,176.58,176.6,35240.0,176.67,176.68,176.58,176.6,35240.0
2020-12-18 10:50:00,176.6,176.68,176.55,176.64,58974.0,176.6,176.68,176.55,176.64,58974.0
2020-12-18 10:55:00,176.62,176.93,176.62,176.91,92126.0,176.62,176.93,176.62,176.91,92126.0
2020-12-18 11:00:00,176.91,176.96,176.82,176.9,175963.0,176.91,176.96,176.82,176.9,175963.0
2020-12-18 11:05:00,176.9,176.98,176.82,176.84,59716.0,176.9,176.98,176.82,176.84,59716.0
2020-12-18 11:10:00,176.86,176.87,176.7,176.75,77884.0,176.86,176.87,176.7,176.75,77884.0
2020-12-18 11:15:00,176.75,176.77,176.48,176.53,73012.0,176.75,176.77,176.48,176.53,73012.0
2020-12-18 11:20:00,176.55,176.67,176.51,176.6,55125.0,176.55,176.67,176.51,176.6,55125.0
2020-12-18 11:25:00,176.62,176.65,176.56,176.63,44717.0,176.62,176.65,176.56,176.63,44717.0
2020-12-18 11:30:00,176.62,176.7,176.59,176.66,33146.0,176.62,176.7,176.59,176.66,33146.0
2020-12-18 11:35:00,176.65,176.7,176.59,176.68,26108.0,176.65,176.7,176.59,176.68,26108.0
2020-12-18 11:40:00,176.7,176.74,176.64,176.73,25690.0,176.7,176.74,176.64,176.73,25690.0
2020-12-18 11:45:00,176.73,176.78,176.63,176.71,82913.0,176.73,176.78,176.63,176.71,82913.0
2020-12-18 11:50:00,176.7,176.75,176.69,176.73,18733.0,176.7,176.75,176.69,176.73,18733.0
2020-12-18 11:55:00,176.72,176.77,176.69,176.75,21747.0,176.72,176.77,176.69,176.75,21747.0
2020-12-18 12:00:00,176.75,176.77,176.68,176.71,47313.0,176.75,176.77,176.68,176.71,47313.0
2020-12-18 12:05:00,176.71,176.72,176.65,176.71,18420.0,176.71,176.72,176.65,176.71,18420.0
2020-12-18 12:10:00,176.72,176.72,176.61,176.63,15143.0,176.72,176.72,176.61,176.63,15143.0
2020-12-18 12:15:00,176.64,176.68,176.61,176.63,32457.0,176.64,176.68,176.61,176.63,32457.0
2020-12-18 12:20:00,176.62,176.63,176.55,176.6,27753.0,176.62,176.63,176.55,176.6,27753.0
2020-12-18 12:25:00,176.61,176.64,176.54,176.64,23591.0,176.61,176.64,176.54,176.64,23591.0
2020-12-18 12:30:00,176.65,176.66,176.61,176.64,35280.0,176.65,176.66,176.61,176.64,35280.0
2020-12-18 12:35:00,176.66,176.7,176.63,176.64,18479.0,176.66,176.7,176.63,176.64,18479.0
2020-12-18 12:40:00,176.63,176.67,176.63,176.67,15545.0,176.63,176.67,176.63,176.67,15545.0
2020-12-18 12:45:00,176.66,176.67,176.62,176.62,14189.0,176.66,176.67,176.62,176.62,14189.0
2020-12-18 12:50:00,176.63,176.69,176.63,176.67,16995.0,176.63,176.69,176.63,176.67,16995.0
2020-12-18 12:55:00,176.68,176.76,176.68,176.73,35164.0,176.68,176.76,176.68,176.73,35164.0
2020-12-18 13:00:00,176.72,176.76,176.7,176.73,34479.0,176.72,176.76,176.7,176.73,34479.0
2020-12-18 13:05:00,176.74,176.79,176.73,176.78,51754.0,176.74,176.79,176.73,176.78,51754.0
2020-12-18 13:10:00,176.78,176.78,176.73,176.74,14197.0,176.78,176.78,176.73,176.74,14197.0
2020-12-18 13:15:00,176.74,176.79,176.73,176.76,21548.0,176.74,176.79,176.73,176.76,21548.0
2020-12-18 13:20:00,176.76,176.77,176.65,176.67,23184.0,176.76,176.77,176.65,176.67,23184.0
2020-12-18 13:25:00,176.67,176.74,176.63,176.67,32310.0,176.67,176.74,176.63,176.67,32310.0
2020-12-18 13:30:00,176.69,176.7,176.63,176.64,21492.0,176.69,176.7,176.63,176.64,21492.0
2020-12-18 13:35:00,176.63,176.64,176.6,176.61,32062.0,176.63,176.64,176.6,176.61,32062.0
2020-12-18 13:40:00,176.62,176.62,176.55,176.58,22115.0,176.62,176.62,176.55,176.58,22115.0
2020-12-18 13:45:00,176.57,176.58,176.5,176.52,26575.0,176.57,176.58,176.5,176.52,26575.0
2020-12-18 13:50:00,176.51,176.51,176.45,176.48,35296.0,176.51,176.51,176.45,176.48,35296.0
2020-12-18 13:55:00,176.49,176.57,176.49,176.52,46903.0,176.49,176.57,176.49,176.52,46903.0
2020-12-18 14:00:00,176.53,176.56,176.5,176.51,57640.0,176.53,176.56,176.5,176.51,57640.0
2020-12-18 14:05:00,176.51,176.54,176.5,176.53,26748.0,176.51,176.54,176.5,176.53,26748.0
2020-12-18 14:10:00,176.52,176.54,176.44,176.45,18678.0,176.52,176.54,176.44,176.45,18678.0
2020-12-18 14:15:00,176.45,176.48,176.43,176.45,75932.0,176.45,176.48,176.43,176.45,75932.0
2020-12-18 14:20:00,176.45,176.46,176.41,176.43,68399.0,176.45,176.46,176.41,176.43,68399.0
2020-12-18 14:25:00,176.44,176.49,176.43,176.47,103358.0,176.44,176.49,176.43,176.47,103358.0
2020-12-18 14:30:00,176.47,176.52,176.43,176.45,47073.0,176.47,176.52,176.43,176.45,47073.0
2020-12-18 14:35:00,176.45,176.46,176.35,176.36,22155.0,176.45,176.46,176.35,176.36,22155.0
2020-12-18 14:40:00,176.35,176.42,176.33,176.39,40348.0,176.35,176.42,176.33,176.39,40348.0
2020-12-18 14:45:00,176.39,176.39,176.32,176.34,47922.0,176.39,176.39,176.32,176.34,47922.0
2020-12-18 14:50:00,176.35,176.36,176.25,176.27,114821.0,176.35,176.36,176.25,176.27,114821.0
2020-12-18 14:55:00,176.27,176.29,176.22,176.26,88243.0,176.27,176.29,176.22,176.26,88243.0
2020-12-18 15:00:00,176.26,176.31,176.19,176.19,86905.0,176.26,176.31,176.19,176.19,86905.0
2020-12-18 15:05:00,176.2,176.3,176.2,176.25,50657.0,176.2,176.3,176.2,176.25,50657.0
2020-12-18 15:10:00,176.26,176.31,176.25,176.28,70290.0,176.26,176.31,176.25,176.28,70290.0
2020-12-18 15:15:00,176.28,176.34,176.28,176.34,105237.0,176.28,176.34,176.28,176.34,105237.0
2020-12-18 15:20:00,176.34,176.34,176.29,176.32,53273.0,176.34,176.34,176.29,176.32,53273.0
2020-12-18 15:25:00,176.32,176.33,176.26,176.33,39075.0,176.32,176.33,176.26,176.33,39075.0
2020-12-18 15:30:00,176.33,176.37,176.28,176.28,60141.0,176.33,176.37,176.28,176.28,60141.0
2020-12-18 15:35:00,176.27,176.28,176.22,176.24,65545.0,176.27,176.28,176.22,176.24,65545.0
2020-12-18 15:40:00,176.24,176.25,176.2,176.24,129887.0,176.24,176.25,176.2,176.24,129887.0
2020-12-18 15:45:00,176.25,176.33,176.24,176.31,153371.0,176.25,176.33,176.24,176.31,153371.0
2020-12-18 15:50:00,176.32,176.41,176.27,176.4,154676.0,176.32,176.41,176.27,176.4,154676.0
2020-12-18 15:55:00,176.4,176.5,176.37,176.43,240326.0,176.4,176.5,176.37,176.43,240326.0
2020-12-21 09:30:00,176.29,176.94,176.25,176.84,261959.0,176.29,176.94,176.25,176.84,261959.0
2020-12-21 09:35:00,176.87,176.88,176.54,176.63,71468.0,176.87,176.88,176.54,176.63,71468.0
2020-12-21 09:40:00,176.61,176.78,176.41,176.44,166509.0,176.61,176.78,176.41,176.44,166509.0
2020-12-21 09:45:00,176.43,176.56,176.26,176.32,73607.0,176.43,176.56,176.26,176.32,73607.0
2020-12-21 09:50:00,176.32,176.49,176.14,176.28,119709.0,176.32,176.49,176.14,176.28,119709.0
2020-12-21 09:55:00,176.34,176.45,176.24,176.35,171071.0,176.34,176.45,176.24,176.35,171071.0
2020-12-21 10:00:00,176.41,176.54,176.33,176.44,214532.0,176.41,176.54,176.33,176.44,214532.0
2020-12-21 10:05:00,176.4,176.64,176.2,176.55,170328.0,176.4,176.64,176.2,176.55,170328.0
2020-12-21 10:10:00,176.55,176.62,176.48,176.54,55850.0,176.55,176.62,176.48,176.54,55850.0
2020-12-21 10:15:00,176.53,176.53,176.3,176.42,76740.0,176.53,176.53,176.3,176.42,76740.0
2020-12-21 10:20:00,176.44,176.68,176.43,176.56,155289.0,176.44,176.68,176.43,176.56,155289.0
2020-12-21 10:25:00,176.55,176.64,176.4,176.64,122423.0,176.55,176.64,176.4,176.64,122423.0
2020-12-21 10:30:00,176.65,176.77,176.59,176.65,178582.0,176.65,176.77,176.59,176.65,178582.0
2020-12-21 10:35:00,176.64,176.67,176.53,176.56,112333.0,176.64,176.67,176.53,176.56,112333.0
2020-12-21 10:40:00,176.55,176.59,176.44,176.5,72451.0,176.55,176.59,176.44,176.5,72451.0
2020-12-21 10:45:00,176.5,176.52,176.34,176.36,70280.0,176.5,176.52,176.34,176.36,70280.0
2020-12-21 10:50:00,176.35,176.45,176.28,176.33,107983.0,176.35,176.45,176.28,176.33,107983.0
2020-12-21 10:55:00,176.33,176.4,176.11,176.13,83200.0,176.33,176.4,176.11,176.13,83200.0
2020-12-21 11:00:00,176.14,176.27,176.03,176.22,105238.0,176.14,176.27,176.03,176.22,105238.0
2020-12-21 11:05:00,176.23,176.23,175.83,175.93,176284.0,176.23,176.23,175.83,175.93,176284.0
2020-12-21 11:10:00,175.94,176.18,175.93,176.12,98550.0,175.94,176.18,175.93,176.12,98550.0
2020-12-21 11:15:00,176.12,176.31,176.05,176.3,38357.0,176.12,176.31,176.05,176.3,38357.0
2020-12-21 11:20:00,176.31,176.38,176.27,176.34,33771.0,176.31,176.38,176.27,176.34,33771.0
2020-12-21 11:25:00,176.35,176.37,176.26,176.26,57519.0,176.35,176.37,176.26,176.26,57519.0
2020-12-21 11:30:00,176.28,176.41,176.26,176.41,88853.0,176.28,176.41,176.26,176.41,88853.0
2020-12-21 11:35:00,176.43,176.51,176.38,176.43,51135.0,176.43,176.51,176.38,176.43,51135.0
2020-12-21 11:40:00,176.42,176.47,176.35,176.41,51338.0,176.42,176.47,176.35,176.41,51338.0
2020-12-21 11:45:00,176.41,176.42,176.36,176.37,41607.0,176.41,176.42,176.36,176.37,41607.0
2020-12-21 11:50:00,176.37,176.5,176.35,176.48,33435.0,176.37,176.5,176.35,176.48,33435.0
2020-12-21 11:55:00,176.47,176.47,176.36,176.39,35505.0,176.47,176.47,176.36,176.39,35505.0
2020-12-21 12:00:00,176.39,176.62,176.39,176.62,26260.0,176.39,176.62,176.39,176.62,26260.0
2020-12-21 12:05:00,176.58,176.59,176.47,176.47,69761.0,176.58,176.59,176.47,176.47,69761.0
2020-12-21 12:10:00,176.47,176.61,176.47,176.61,28279.0,176.47,176.61,176.47,176.61,28279.0
2020-12-21 12:15:00,176.61,176.61,176.52,176.53,17148.0,176.61,176.61,176.52,176.53,17148.0
2020-12-21 12:20:00,176.54,176.58,176.46,176.47,31344.0,176.54,176.58,176.46,176.47,31344.0
2020-12-21 12:25:00,176.46,176.51,176.42,176.48,51018.0,176.46,176.51,176.42,176.48,51018.0
2020-12-21 12:30:00,176.49,176.52,176.38,176.38,35919.0,176.49,176.52,176.38,176.38,35919.0
2020-12-21 12:35:00,176.38,176.38,176.29,176.34,24770.0,176.38,176.38,176.29,176.34,24770.0
2020-12-21 12:40:00,176.33,176.34,176.21,176.26,34179.0,176.33,176.34,176.21,176.26,34179.0
2020-12-21 12:45:00,176.25,176.33,176.23,176.32,42113.0,176.25,176.33,176.23,176.32,42113.0
2020-12-21 12:50:00,176.32,176.46,176.24,176.26,143276.0,176.32,176.46,176.24,176.26,143276.0
2020-12-21 12:55:00,176.27,176.37,176.11,176.16,114362.0,176.27,176.37,176.11,176.16,114362.0
2020-12-21 13:00:00,176.15,176.24,176.12,176.23,45044.0,176.15,176.24,176.12,176.23,45044.0
2020-12-21 13:05:00,176.23,176.24,176.06,176.14,48953.0,176.23,176.24,176.06,176.14,48953.0
2020-12-21 13:10:00,176.14,176.16,176.08,176.16,47274.0,176.14,176.16,176.08,176.16,47274.0
2020-12-21 13:15:00,176.16,176.2,176.1,176.11,84510.0,176.16,176.2,176.1,176.11,84510.0
2020-12-21 13:20:00,176.11,176.11,175.93,175.98,83276.0,176.11,176.11,175.93,175.98,83276.0
2020-12-21 13:25:00,175.97,176.17,175.89,176.12,74837.0,175.97,176.17,175.89,176.12,74837.0
2020-12-21 13:30:00,176.15,176.23,176.13,176.16,34413.0,176.15,176.23,176.13,176.16,34413.0
2020-12-21 13:35:00,176.16,176.26,176.15,176.17,56918.0,176.16,176.26,176.15,176.17,56918.0
2020-12-21 13:40:00,176.18,176.21,176.14,176.18,15696.0,176.18,176.21,176.14,176.18,15696.0
2020-12-21 13:45:00,176.17,176.24,176.11,176.15,33916.0,176.17,176.24,176.11,176.15,33916.0
2020-12-21 13:50:00,176.15,176.17,176.11,176.17,28458.0,176.15,176.17,176.11,176.17,28458.0
2020-12-21 13:55:00,176.17,176.18,176.04,176.07,55949.0,176.17,176.18,176.04,176.07,55949.0
2020-12-21 14:00:00,176.07,176.21,176.07,176.21,22389.0,176.07,176.21,176.07,176.21,22389.0
2020-12-21 14:05:00,176.2,176.22,176.09,176.19,43523.0,176.2,176.22,176.09,176.19,43523.0
2020-12-21 14:10:00,176.18,176.18,176.08,176.14,58507.0,176.18,176.18,176.08,176.14,58507.0
2020-12-21 14:15:00,176.15,176.19,176.11,176.18,40299.0,176.15,176.19,176.11,176.18,40299.0
2020-12-21 14:20:00,176.18,176.19,176.1,176.12,47114.0,176.18,176.19,176.1,176.12,47114.0
2020-12-21 14:25:00,176.12,176.12,176.05,176.11,32976.0,176.12,176.12,176.05,176.11,32976.0
2020-12-21 14:30:00,176.1,176.1,176.01,176.05,37583.0,176.1,176.1,176.01,176.05,37583.0
2020-12-21 14:35:00,176.05,176.24,176.03,176.23,45270.0,176.05,176.24,176.03,176.23,45270.0
2020-12-21 14:40:00,176.22,176.32,176.15,176.16,64139.0,176.22,176.32,176.15,176.16,64139.0
2020-12-21 14:45:00,176.16,176.26,176.14,176.2,123173.0,176.16,176.26,176.14,176.2,123173.0
2020-12-21 14:50:00,176.19,176.24,176.12,176.14,74384.0,176.19,176.24,176.12,176.14,74384.0
2020-12-21 14:55:00,176.14,176.19,176.12,176.15,97225.0,176.14,176.19,176.12,176.15,97225.0
2020-12-21 15:00:00,176.15,176.23,176.11,176.13,131433.0,176.15,176.23,176.11,176.13,131433.0
2020-12-21 15:05:00,176.12,176.16,176.05,176.11,94211.0,176.12,176.16,176.05,176.11,94211.0
2020-12-21 15:10:00,176.11,176.13,175.88,175.94,85171.0,176.11,176.13,175.88,175.94,85171.0
2020-12-21 15:15:00,175.94,175.96,175.76,175.85,142599.0,175.94,175.96,175.76,175.85,142599.0
2020-12-21 15:20:00,175.85,176.03,175.85,175.97,137602.0,175.85,176.03,175.85,175.97,137602.0
2020-12-21 15:25:00,175.97,176.06,175.86,176.04,81211.0,175.97,176.06,175.86,176.04,81211.0
2020-12-21 15:30:00,176.04,176.1,175.86,175.93,159393.0,176.04,176.1,175.86,175.93,159393.0
2020-12-21 15:35:00,175.92,176.07,175.92,176.07,38222.0,175.92,176.07,175.92,176.07,38222.0
2020-12-21 15:40:00,176.08,176.15,175.98,176.05,78477.0,176.08,176.15,175.98,176.05,78477.0
2020-12-21 15:45:00,176.05,176.06,175.94,175.94,60276.0,176.05,176.06,175.94,175.94,60276.0
2020-12-21 15:50:00,175.94,176.03,175.86,175.94,189692.0,175.94,176.03,175.86,175.94,189692.0
2020-12-21 15:55:00,175.95,176.0,175.9,175.91,272429.0,175.95,176.0,175.9,175.91,272429.0
2020-12-22 09:30:00,176.2,176.34,175.99,176.0,163520.0,176.2,176.34,175.99,176.0,163520.0
2020-12-22 09:35:00,176.01,176.16,175.92,175.92,65245.0,176.01,176.16,175.92,175.92,65245.0
2020-12-22 09:40:00,175.93,175.93,175.71,175.71,123817.0,175.93,175.93,175.71,175.71,123817.0
2020-12-22 09:45:00,175.71,175.86,175.67,175.74,119302.0,175.71,175.86,175.67,175.74,119302.0
2020-12-22 09:50:00,175.76,175.88,175.73,175.78,86961.0,175.76,175.88,175.73,175.78,86961.0
2020-12-22 09:55:00,175.79,175.86,175.73,175.78,71330.0,175.79,175.86,175.73,175.78,71330.0
2020-12-22 10:00:00,175.79,176.09,175.78,175.85,155119.0,175.79,176.09,175.78,175.85,155119.0
2020-12-22 10:05:00,175.83,175.84,175.55,175.72,104593.0,175.83,175.84,175.55,175.72,104593.0
2020-12-22 10:10:00,175.72,175.72,175.41,175.44,97865.0,175.72,175.72,175.41,175.44,97865.0
2020-12-22 10:15:00,175.44,175.67,175.44,175.64,70563.0,175.44,175.67,175.44,175.64,70563.0
2020-12-22 10:20:00,175.64,175.68,175.43,175.62,43415.0,175.64,175.68,175.43,175.62,43415.0
2020-12-22 10:25:00,175.63,175.7,175.53,175.53,39158.0,175.63,175.7,175.53,175.53,39158.0
2020-12-22 10:30:00,175.55,175.65,175.52,175.63,24259.0,175.55,175.65,175.52,175.63,24259.0
2020-12-22 10:35:00,175.63,175.71,175.55,175.57,32869.0,175.63,175.71,175.55,175.57,32869.0
2020-12-22 10:40:00,175.58,175.58,175.45,175.55,81573.0,175.58,175.58,175.45,175.55,81573.0
2020-12-22 10:45:00,175.56,175.6,175.28,175.29,102685.0,175.56,175.6,175.28,175.29,102685.0
2020-12-22 10:50:00,175.27,175.29,174.84,174.93,192708.0,175.27,175.29,174.84,174.93,192708.0
2020-12-22 10:55:00,174.94,174.94,174.52,174.59,275848.0,174.94,174.94,174.52,174.59,275848.0
2020-12-22 11:00:00,174.61,174.75,174.52,174.65,225277.0,174.61,174.75,174.52,174.65,225277.0
2020-12-22 11:05:00,174.64,174.88,174.62,174.82,99911.0,174.64,174.88,174.62,174.82,99911.0
2020-12-22 11:10:00,174.82,174.9,174.78,174.82,63809.0,174.82,174.9,174.78,174.82,63809.0
2020-12-22 11:15:00,174.82,174.97,174.79,174.94,58299.0,174.82,174.97,174.79,174.94,58299.0
2020-12-22 11:20:00,174.94,175.14,174.91,175.1,91542.0,174.94,175.14,174.91,175.1,91542.0
2020-12-22 11:25:00,175.1,175.16,175.03,175.14,43113.0,175.1,175.16,175.03,175.14,43113.0
2020-12-22 11:30:00,175.14,175.22,175.02,175.04,89218.0,175.14,175.22,175.02,175.04,89218.0
2020-12-22 11:35:00,175.04,175.09,174.96,175.0,66980.0,175.04,175.09,174.96,175.0,66980.0
2020-12-22 11:40:00,175.01,175.15,174.98,175.08,79132.0,175.01,175.15,174.98,175.08,79132.0
2020-12-22 11:45:00,175.07,175.09,174.95,174.99,41248.0,175.07,175.09,174.95,174.99,41248.0
2020-12-22 11:50:00,174.98,175.11,174.95,175.08,32594.0,174.98,175.11,174.95,175.08,32594.0
2020-12-22 11:55:00,175.07,175.1,174.9,174.92,41220.0,175.07,175.1,174.9,174.92,41220.0
2020-12-22 12:00:00,174.91,175.04,174.88,174.9,62084.0,174.91,175.04,174.88,174.9,62084.0
2020-12-22 12:05:00,174.91,174.94,174.85,174.92,76219.0,174.91,174.94,174.85,174.92,76219.0
2020-12-22 12:10:00,174.94,175.13,174.93,175.13,76642.0,174.94,175.13,174.93,175.13,76642.0
2020-12-22 12:15:00,175.12,175.21,175.1,175.17,80684.0,175.12,175.21,175.1,175.17,80684.0
2020-12-22 12:20:00,175.16,175.17,174.98,175.08,59510.0,175.16,175.17,174.98,175.08,59510.0
2020-12-22 12:25:00,175.08,175.08,174.91,174.91,69681.0,175.08,175.08,174.91,174.91,69681.0
2020-12-22 12:30:00,174.92,175.2,174.92,175.18,34396.0,174.92,175.2,174.92,175.18,34396.0
2020-12-22 12:35:00,175.19,175.21,175.14,175.16,27346.0,175.19,175.21,175.14,175.16,27346.0
2020-12-22 12:40:00,175.15,175.2,175.12,175.2,25406.0,175.15,175.2,175.12,175.2,25406.0
2020-12-22 12:45:00,175.2,175.24,175.16,175.17,34031.0,175.2,175.24,175.16,175.17,34031.0
2020-12-22 12:50:00,175.17,175.19,175.06,175.08,14815.0,175.17,175.19,175.06,175.08,14815.0
2020-12-22 12:55:00,175.09,175.21,175.07,175.19,24464.0,175.09,175.21,175.07,175.19,24464.0
2020-12-22 13:00:00,175.22,175.22,175.09,175.1,35797.0,175.22,175.22,175.09,175.1,35797.0
2020-12-22 13:05:00,175.1,175.13,175.05,175.11,32788.0,175.1,175.13,175.05,175.11,32788.0
2020-12-22 13:10:00,175.1,175.17,175.06,175.07,39452.0,175.1,175.17,175.06,175.07,39452.0
2020-12-22 13:15:00,175.07,175.11,175.05,175.07,45021.0,175.07,175.11,175.05,175.07,45021.0
2020-12-22 13:20:00,175.07,175.11,175.04,175.06,28593.0,175.07,175.11,175.04,175.06,28593.0
2020-12-22 13:25:00,175.06,175.1,175.0,175.01,23605.0,175.06,175.1,175.0,175.01,23605.0
2020-12-22 13:30:00,175.01,175.07,175.01,175.01,23780.0,175.01,175.07,175.01,175.01,23780.0
2020-12-22 13:35:00,175.01,175.05,174.99,174.99,67394.0,175.01,175.05,174.99,174.99,67394.0
2020-12-22 13:40:00,174.98,174.98,174.81,174.82,100083.0,174.98,174.98,174.81,174.82,100083.0
2020-12-22 13:45:00,174.82,174.83,174.66,174.74,53568.0,174.82,174.83,174.66,174.74,53568.0
2020-12-22 13:50:00,174.74,174.79,174.67,174.69,44674.0,174.74,174.79,174.67,174.69,44674.0
2020-12-22 13:55:00,174.68,174.73,174.58,174.66,66845.0,174.68,174.73,174.58,174.66,66845.0
2020-12-22 14:00:00,174.67,174.7,174.62,174.64,156779.0,174.67,174.7,174.62,174.64,156779.0
2020-12-22 14:05:00,174.64,174.73,174.57,174.6,167108.0,174.64,174.73,174.57,174.6,167108.0
2020-12-22 14:10:00,174.6,174.71,174.47,174.66,145278.0,174.6,174.71,174.47,174.66,145278.0
2020-12-22 14:15:00,174.66,174.74,174.65,174.68,198849.0,174.66,174.74,174.65,174.68,198849.0
2020-12-22 14:20:00,174.7,174.77,174.65,174.75,48114.0,174.7,174.77,174.65,174.75,48114.0
2020-12-22 14:25:00,174.77,174.85,174.72,174.82,38541.0,174.77,174.85,174.72,174.82,38541.0
2020-12-22 14:30:00,174.82,174.83,174.74,174.78,54225.0,174.82,174.83,174.74,174.78,54225.0
2020-12-22 14:35:00,174.76,174.78,174.6,174.64,40539.0,174.76,174.78,174.6,174.64,40539.0
2020-12-22 14:40:00,174.62,174.64,174.57,174.63,21437.0,174.62,174.64,174.57,174.63,21437.0
2020-12-22 14:45:00,174.6,174.67,174.49,174.65,61656.0,174.6,174.67,174.49,174.65,61656.0
2020-12-22 14:50:00,174.65,174.79,174.65,174.78,39759.0,174.65,174.79,174.65,174.78,39759.0
2020-12-22 14:55:00,174.79,174.91,174.78,174.9,33126.0,174.79,174.91,174.78,174.9,33126.0
2020-12-22 15:00:00,174.9,174.9,174.78,174.81,49380.0,174.9,174.9,174.78,174.81,49380.0
2020-12-22 15:05:00,174.81,174.82,174.71,174.76,95857.0,174.81,174.82,174.71,174.76,95857.0
2020-12-22 15:10:00,174.76,174.86,174.75,174.76,75250.0,174.76,174.86,174.75,174.76,75250.0
2020-12-22 15:15:00,174.75,174.82,174.68,174.71,50527.0,174.75,174.82,174.68,174.71,50527.0
2020-12-22 15:20:00,174.7,174.74,174.64,174.65,86658.0,174.7,174.74,174.64,174.65,86658.0
2020-12-22 15:25:00,174.65,174.7,174.62,174.69,49424.0,174.65,174.7,174.62,174.69,49424.0
2020-12-22 15:30:00,174.67,174.68,174.55,174.57,158377.0,174.67,174.68,174.55,174.57,158377.0
2020-12-22 15:35:00,174.58,174.58,174.44,174.45,134932.0,174.58,174.58,174.44,174.45,134932.0
2020-12-22 15:40:00,174.45,174.48,174.4,174.44,151283.0,174.45,174.48,174.4,174.44,151283.0
2020-12-22 15:45:00,174.44,174.49,174.39,174.44,233104.0,174.44,174.49,174.39,174.44,233104.0
2020-12-22 15:50:00,174.43,174.58,174.42,174.49,245458.0,174.43,174.58,174.42,174.49,245458.0
2020-12-22 15:55:00,174.49,174.63,174.34,174.59,772840.0,174.49,174.63,174.34,174.59,772840.0
2020-12-23 09:30:00,175.11,175.45,175.06,175.4,211542.0,175.11,175.45,175.06,175.4,211542.0
2020-12-23 09:35:00,175.38,175.99,175.37,175.83,171023.0,175.38,175.99,175.37,175.83,171023.0
2020-12-23 09:40:00,175.87,175.97,175.84,175.86,124808.0,175.87,175.97,175.84,175.86,124808.0
2020-12-23 09:45:00,175.86,176.13,175.83,176.12,81073.0,175.86,176.13,175.83,176.12,81073.0
2020-12-23 09:50:00,176.11,176.21,176.05,176.07,134952.0,176.11,176.21,176.05,176.07,134952.0
2020-12-23 09:55:00,176.07,176.14,175.95,176.02,139919.0,176.07,176.14,175.95,176.02,139919.0
2020-12-23 10:00:00,176.02,176.1,175.91,175.98,218811.0,176.02,176.1,175.91,175.98,218811.0
2020-12-23 10:05:00,175.98,175.99,175.68,175.8,159490.0,175.98,175.99,175.68,175.8,159490.0
2020-12-23 10:10:00,175.83,175.84,175.6,175.73,64202.0,175.83,175.84,175.6,175.73,64202.0
2020-12-23 10:15:00,175.73,175.76,175.55,175.64,85199.0,175.73,175.76,175.55,175.64,85199.0
2020-12-23 10:20:00,175.7,175.71,175.46,175.52,43706.0,175.7,175.71,175.46,175.52,43706.0
2020-12-23 10:25:00,175.53,175.75,175.52,175.71,50231.0,175.53,175.75,175.52,175.71,50231.0
2020-12-23 10:30:00,175.69,175.94,175.65,175.85,89919.0,175.69,175.94,175.65,175.85,89919.0
2020-12-23 10:35:00,175.85,175.88,175.79,175.86,34569.0,175.85,175.88,175.79,175.86,34569.0
2020-12-23 10:40:00,175.85,175.97,175.82,175.97,65037.0,175.85,175.97,175.82,175.97,65037.0
2020-12-23 10:45:00,175.97,176.0,175.68,175.69,105591.0,175.97,176.0,175.68,175.69,105591.0
2020-12-23 10:50:00,175.68,175.75,175.56,175.58,59044.0,175.68,175.75,175.56,175.58,59044.0
2020-12-23 10:55:00,175.6,175.63,175.48,175.57,47566.0,175.6,175.63,175.48,175.57,47566.0
2020-12-23 11:00:00,175.56,175.65,175.52,175.62,54254.0,175.56,175.65,175.52,175.62,54254.0
2020-12-23 11:05:00,175.63,175.68,175.49,175.49,37995.0,175.63,175.68,175.49,175.49,37995.0
2020-12-23 11:10:00,175.47,175.61,175.43,175.55,59141.0,175.47,175.61,175.43,175.55,59141.0
2020-12-23 11:15:00,175.55,175.55,175.42,175.55,38490.0,175.55,175.55,175.42,175.55,38490.0
2020-12-23 11:20:00,175.54,175.66,175.52,175.62,16213.0,175.54,175.66,175.52,175.62,16213.0
2020-12-23 11:25:00,175.61,175.69,175.61,175.64,18571.0,175.61,175.69,175.61,175.64,18571.0
2020-12-23 11:30:00,175.64,175.69,175.58,175.68,46294.0,175.64,175.69,175.58,175.68,46294.0
2020-12-23 11:35:00,175.69,175.75,175.66,175.74,45698.0,175.69,175.75,175.66,175.74,45698.0
2020-12-23 11:40:00,175.74,175.8,175.74,175.77,25764.0,175.74,175.8,175.74,175.77,25764.0
2020-12-23 11:45:00,175.77,175.93,175.76,175.84,87333.0,175.77,175.93,175.76,175.84,87333.0
2020-12-23 11:50:00,175.82,175.89,175.77,175.85,78987.0,175.82,175.89,175.77,175.85,78987.0
2020-12-23 11:55:00,175.85,175.89,175.83,175.86,47594.0,175.85,175.89,175.83,175.86,47594.0
2020-12-23 12:00:00,175.86,175.94,175.75,175.81,54060.0,175.86,175.94,175.75,175.81,54060.0
2020-12-23 12:05:00,175.81,175.92,175.8,175.9,20971.0,175.81,175.92,175.8,175.9,20971.0
2020-12-23 12:10:00,175.9,175.94,175.83,175.86,29706.0,175.9,175.94,175.83,175.86,29706.0
2020-12-23 12:15:00,175.85,175.85,175.7,175.71,38304.0,175.85,175.85,175.7,175.71,38304.0
2020-12-23 12:20:00,175.72,175.75,175.63,175.64,23794.0,175.72,175.75,175.63,175.64,23794.0
2020-12-23 12:25:00,175.64,175.69,175.6,175.6,18448.0,175.64,175.69,175.6,175.6,18448.0
2020-12-23 12:30:00,175.6,175.7,175.57,175.7,19361.0,175.6,175.7,175.57,175.7,19361.0
2020-12-23 12:35:00,175.7,175.72,175.67,175.71,11844.0,175.7,175.72,175.67,175.71,11844.0
2020-12-23 12:40:00,175.71,175.75,175.7,175.71,13485.0,175.71,175.75,175.7,175.71,13485.0
2020-12-23 12:45:00,175.72,175.74,175.64,175.64,8968.0,175.72,175.74,175.64,175.64,8968.0
2020-12-23 12:50:00,175.65,175.67,175.57,175.66,35655.0,175.65,175.67,175.57,175.66,35655.0
2020-12-23 12:55:00,175.66,175.72,175.64,175.71,29994.0,175.66,175.72,175.64,175.71,29994.0
2020-12-23 13:00:00,175.71,175.78,175.7,175.78,24209.0,175.71,175.78,175.7,175.78,24209.0
2020-12-23 13:05:00,175.78,175.85,175.73,175.78,23301.0,175.78,175.85,175.73,175.78,23301.0
2020-12-23 13:10:00,175.76,175.8,175.75,175.76,7423.0,175.76,175.8,175.75,175.76,7423.0
2020-12-23 13:15:00,175.76,175.85,175.73,175.82,28550.0,175.76,175.85,175.73,175.82,28550.0
2020-12-23 13:20:00,175.82,175.84,175.71,175.78,58456.0,175.82,175.84,175.71,175.78,58456.0
2020-12-23 13:25:00,175.78,175.8,175.69,175.8,21722.0,175.78,175.8,175.69,175.8,21722.0
2020-12-23 13:30:00,175.79,175.82,175.73,175.82,88289.0,175.79,175.82,175.73,175.82,88289.0
2020-12-23 13:35:00,175.81,175.87,175.81,175.84,50576.0,175.81,175.87,175.81,175.84,50576.0
2020-12-23 13:40:00,175.84,175.85,175.78,175.81,21504.0,175.84,175.85,175.78,175.81,21504.0
2020-12-23 13:45:00,175.82,175.83,175.77,175.78,50359.0,175.82,175.83,175.77,175.78,50359.0
2020-12-23 13:50:00,175.78,175.8,175.76,175.77,9925.0,175.78,175.8,175.76,175.77,9925.0
2020-12-23 13:55:00,175.77,175.78,175.71,175.72,18767.0,175.77,175.78,175.71,175.72,18767.0
2020-12-23 14:00:00,175.73,175.8,175.73,175.78,16568.0,175.73,175.8,175.73,175.78,16568.0
2020-12-23 14:05:00,175.78,175.8,175.75,175.75,15203.0,175.78,175.8,175.75,175.75,15203.0
2020-12-23 14:10:00,175.73,175.75,175.59,175.61,41051.0,175.73,175.75,175.59,175.61,41051.0
2020-12-23 14:15:00,175.6,175.63,175.56,175.57,44533.0,175.6,175.63,175.56,175.57,44533.0
2020-12-23 14:20:00,175.58,175.58,175.43,175.44,57481.0,175.58,175.58,175.43,175.44,57481.0
2020-12-23 14:25:00,175.44,175.58,175.44,175.54,69661.0,175.44,175.58,175.44,175.54,69661.0
2020-12-23 14:30:00,175.54,175.58,175.53,175.57,46986.0,175.54,175.58,175.53,175.57,46986.0
2020-12-23 14:35:00,175.57,175.57,175.52,175.57,18610.0,175.57,175.57,175.52,175.57,18610.0
2020-12-23 14:40:00,175.56,175.61,175.5,175.5,35874.0,175.56,175.61,175.5,175.5,35874.0
2020-12-23 14:45:00,175.5,175.52,175.46,175.52,83690.0,175.5,175.52,175.46,175.52,83690.0
2020-12-23 14:50:00,175.51,175.54,175.49,175.52,39288.0,175.51,175.54,175.49,175.52,39288.0
2020-12-23 14:55:00,175.53,175.57,175.52,175.56,58234.0,175.53,175.57,175.52,175.56,58234.0
2020-12-23 15:00:00,175.57,175.62,175.55,175.58,49345.0,175.57,175.62,175.55,175.58,49345.0
2020-12-23 15:05:00,175.58,175.6,175.46,175.5,41374.0,175.58,175.6,175.46,175.5,41374.0
2020-12-23 15:10:00,175.5,175.52,175.42,175.43,69423.0,175.5,175.52,175.42,175.43,69423.0
2020-12-23 15:15:00,175.45,175.47,175.4,175.4,12837.0,175.45,175.47,175.4,175.4,12837.0
2020-12-23 15:20:00,175.41,175.44,175.39,175.41,19209.0,175.41,175.44,175.39,175.41,19209.0
2020-12-23 15:25:00,175.42,175.44,175.4,175.43,27681.0,175.42,175.44,175.4,175.43,27681.0
2020-12-23 15:30:00,175.42,175.44,175.4,175.44,28799.0,175.42,175.44,175.4,175.44,28799.0
2020-12-23 15:35:00,175.44,175.45,175.39,175.42,83209.0,175.44,175.45,175.39,175.42,83209.0
2020-12-23 15:40:00,175.42,175.5,175.42,175.47,43734.0,175.42,175.5,175.42,175.47,43734.0
2020-12-23 15:45:00,175.47,175.55,175.46,175.52,64506.0,175.47,175.55,175.46,175.52,64506.0
2020-12-23 15:50:00,175.5,175.54,175.42,175.54,73394.0,175.5,175.54,175.42,175.54,73394.0
2020-12-23 15:55:00,175.53,175.75,175.53,175.67,425149.0,175.53,175.75,175.53,175.67,425149.0
2020-12-24 09:30:00,175.55,175.69,175.51,175.61,117357.0,175.55,175.69,175.51,175.61,117357.0
2020-12-24 09:35:00,175.62,175.75,175.57,175.58,54515.0,175.62,175.75,175.57,175.58,54515.0
2020-12-24 09:40:00,175.56,175.82,175.53,175.8,64350.0,175.56,175.82,175.53,175.8,64350.0
2020-12-24 09:45:00,175.81,175.99,175.76,175.94,131024.0,175.81,175.99,175.76,175.94,131024.0
2020-12-24 09:50:00,175.93,176.06,175.92,176.05,138861.0,175.93,176.06,175.92,176.05,138861.0
2020-12-24 09:55:00,176.06,176.17,176.03,176.08,140470.0,176.06,176.17,176.03,176.08,140470.0
2020-12-24 10:00:00,176.1,176.21,176.09,176.13,169416.0,176.1,176.21,176.09,176.13,169416.0
2020-12-24 10:05:00,176.15,176.29,176.12,176.22,173415.0,176.15,176.29,176.12,176.22,173415.0
2020-12-24 10:10:00,176.23,176.32,176.1,176.12,79579.0,176.23,176.32,176.1,176.12,79579.0
2020-12-24 10:15:00,176.13,176.23,176.06,176.22,44093.0,176.13,176.23,176.06,176.22,44093.0
2020-12-24 10:20:00,176.22,176.26,176.11,176.13,54699.0,176.22,176.26,176.11,176.13,54699.0
2020-12-24 10:25:00,176.12,176.27,176.11,176.17,22402.0,176.12,176.27,176.11,176.17,22402.0
2020-12-24 10:30:00,176.15,176.18,176.06,176.07,101770.0,176.15,176.18,176.06,176.07,101770.0
2020-12-24 10:35:00,176.06,176.16,176.05,176.12,74856.0,176.06,176.16,176.05,176.12,74856.0
2020-12-24 10:40:00,176.12,176.17,176.08,176.15,57481.0,176.12,176.17,176.08,176.15,57481.0
2020-12-24 10:45:00,176.15,176.2,176.08,176.18,51780.0,176.15,176.2,176.08,176.18,51780.0
2020-12-24 10:50:00,176.19,176.22,176.09,176.12,52755.0,176.19,176.22,176.09,176.12,52755.0
2020-12-24 10:55:00,176.12,176.18,176.1,176.14,45394.0,176.12,176.18,176.1,176.14,45394.0
2020-12-24 11:00:00,176.15,176.28,176.14,176.28,24089.0,176.15,176.28,176.14,176.28,24089.0
2020-12-24 11:05:00,176.28,176.3,176.18,176.23,31074.0,176.28,176.3,176.18,176.23,31074.0
2020-12-24 11:10:00,176.24,176.25,176.18,176.2,11910.0,176.24,176.25,176.18,176.2,11910.0
2020-12-24 11:15:00,176.21,176.22,176.15,176.22,15184.0,176.21,176.22,176.15,176.22,15184.0
2020-12-24 11:20:00,176.21,176.29,176.19,176.2,76056.0,176.21,176.29,176.19,176.2,76056.0
2020-12-24 11:25:00,176.21,176.28,176.2,176.27,41037.0,176.21,176.28,176.2,176.27,41037.0
2020-12-24 11:30:00,176.28,176.33,176.22,176.24,55291.0,176.28,176.33,176.22,176.24,55291.0
2020-12-24 11:35:00,176.23,176.26,176.18,176.22,50046.0,176.23,176.26,176.18,176.22,50046.0
2020-12-24 11:40:00,176.23,176.33,176.23,176.31,73121.0,176.23,176.33,176.23,176.31,73121.0
2020-12-24 11:45:00,176.31,176.36,176.29,176.33,70433.0,176.31,176.36,176.29,176.33,70433.0
2020-12-24 11:50:00,176.33,176.35,176.3,176.3,27379.0,176.33,176.35,176.3,176.3,27379.0
2020-12-24 11:55:00,176.3,176.3,176.23,176.27,42960.0,176.3,176.3,176.23,176.27,42960.0
2020-12-24 12:00:00,176.28,176.31,176.21,176.23,47046.0,176.28,176.31,176.21,176.23,47046.0
2020-12-24 12:05:00,176.23,176.3,176.22,176.29,30532.0,176.23,176.3,176.22,176.29,30532.0
2020-12-24 12:10:00,176.28,176.35,176.19,176.2,129026.0,176.28,176.35,176.19,176.2,129026.0
2020-12-24 12:15:00,176.2,176.36,176.2,176.34,66349.0,176.2,176.36,176.2,176.34,66349.0
2020-12-24 12:20:00,176.35,176.36,176.29,176.29,39323.0,176.35,176.36,176.29,176.29,39323.0
2020-12-24 12:25:00,176.3,176.36,176.29,176.33,51471.0,176.3,176.36,176.29,176.33,51471.0
2020-12-24 12:30:00,176.33,176.34,176.29,176.3,30680.0,176.33,176.34,176.29,176.3,30680.0
2020-12-24 12:35:00,176.29,176.31,176.26,176.3,25518.0,176.29,176.31,176.26,176.3,25518.0
2020-12-24 12:40:00,176.3,176.35,176.3,176.32,28524.0,176.3,176.35,176.3,176.32,28524.0
2020-12-24 12:45:00,176.33,176.37,176.3,176.32,53894.0,176.33,176.37,176.3,176.32,53894.0
2020-12-24 12:50:00,176.33,176.35,176.28,176.28,48310.0,176.33,176.35,176.28,176.28,48310.0
2020-12-24 12:55:00,176.29,176.36,176.27,176.32,153955.0,176.29,176.36,176.27,176.32,153955.0
2020-12-28 09:30:00,177.26,177.56,177.24,177.54,236371.0,177.26,177.56,177.24,177.54,236371.0
2020-12-28 09:35:00,177.53,177.75,177.53,177.71,166233.0,177.53,177.75,177.53,177.71,166233.0
2020-12-28 09:40:00,177.72,177.78,177.48,177.54,134894.0,177.72,177.78,177.48,177.54,134894.0
2020-12-28 09:45:00,177.52,177.57,177.47,177.54,237191.0,177.52,177.57,177.47,177.54,237191.0
2020-12-28 09:50:00,177.55,177.57,177.2,177.3,263829.0,177.55,177.57,177.2,177.3,263829.0
2020-12-28 09:55:00,177.29,177.67,177.29,177.66,182579.0,177.29,177.67,177.29,177.66,182579.0
2020-12-28 10:00:00,177.66,177.83,177.66,177.74,175773.0,177.66,177.83,177.66,177.74,175773.0
2020-12-28 10:05:00,177.73,177.91,177.71,177.73,83786.0,177.73,177.91,177.71,177.73,83786.0
2020-12-28 10:10:00,177.73,177.78,177.55,177.64,98423.0,177.73,177.78,177.55,177.64,98423.0
2020-12-28 10:15:00,177.64,177.8,177.63,177.65,178192.0,177.64,177.8,177.63,177.65,178192.0
2020-12-28 10:20:00,177.65,177.77,177.51,177.59,138931.0,177.65,177.77,177.51,177.59,138931.0
2020-12-28 10:25:00,177.6,177.75,177.5,177.51,89664.0,177.6,177.75,177.5,177.51,89664.0
2020-12-28 10:30:00,177.51,177.56,177.22,177.24,102453.0,177.51,177.56,177.22,177.24,102453.0
2020-12-28 10:35:00,177.24,177.34,177.11,177.12,88859.0,177.24,177.34,177.11,177.12,88859.0
2020-12-28 10:40:00,177.12,177.21,177.01,177.16,59949.0,177.12,177.21,177.01,177.16,59949.0
2020-12-28 10:45:00,177.15,177.15,176.86,176.89,85988.0,177.15,177.15,176.86,176.89,85988.0
2020-12-28 10:50:00,176.89,176.92,176.57,176.57,159425.0,176.89,176.92,176.57,176.57,159425.0
2020-12-28 10:55:00,176.57,176.58,176.23,176.45,233667.0,176.57,176.58,176.23,176.45,233667.0
2020-12-28 11:00:00,176.45,176.52,176.28,176.46,94956.0,176.45,176.52,176.28,176.46,94956.0
2020-12-28 11:05:00,176.46,176.54,176.28,176.33,104636.0,176.46,176.54,176.28,176.33,104636.0
2020-12-28 11:10:00,176.35,176.62,176.34,176.53,205587.0,176.35,176.62,176.34,176.53,205587.0
2020-12-28 11:15:00,176.51,176.51,176.19,176.28,62054.0,176.51,176.51,176.19,176.28,62054.0
2020-12-28 11:20:00,176.28,176.39,176.22,176.35,37366.0,176.28,176.39,176.22,176.35,37366.0
2020-12-28 11:25:00,176.35,176.47,176.27,176.41,69758.0,176.35,176.47,176.27,176.41,69758.0
2020-12-28 11:30:00,176.41,176.43,176.34,176.37,47304.0,176.41,176.43,176.34,176.37,47304.0
2020-12-28 11:35:00,176.36,176.39,176.11,176.19,64046.0,176.36,176.39,176.11,176.19,64046.0
2020-12-28 11:40:00,176.22,176.35,176.2,176.35,40890.0,176.22,176.35,176.2,176.35,40890.0
2020-12-28 11:45:00,176.34,176.42,176.29,176.3,28824.0,176.34,176.42,176.29,176.3,28824.0
2020-12-28 11:50:00,176.31,176.39,176.22,176.39,36524.0,176.31,176.39,176.22,176.39,36524.0
2020-12-28 11:55:00,176.39,176.43,176.33,176.34,72004.0,176.39,176.43,176.33,176.34,72004.0
2020-12-28 12:00:00,176.3,176.35,176.25,176.33,107952.0,176.3,176.35,176.25,176.33,107952.0
2020-12-28 12:05:00,176.33,176.36,176.15,176.16,96082.0,176.33,176.36,176.15,176.16,96082.0
2020-12-28 12:10:00,176.15,176.2,176.07,176.09,210135.0,176.15,176.2,176.07,176.09,210135.0
2020-12-28 12:15:00,176.08,176.16,176.07,176.09,63327.0,176.08,176.16,176.07,176.09,63327.0
2020-12-28 12:20:00,176.09,176.17,175.98,176.1,80707.0,176.09,176.17,175.98,176.1,80707.0
2020-12-28 12:25:00,176.12,176.26,176.08,176.24,71392.0,176.12,176.26,176.08,176.24,71392.0
2020-12-28 12:30:00,176.23,176.23,175.94,176.04,115638.0,176.23,176.23,175.94,176.04,115638.0
2020-12-28 12:35:00,176.03,176.05,175.98,175.99,67193.0,176.03,176.05,175.98,175.99,67193.0
2020-12-28 12:40:00,175.99,176.03,175.94,176.02,20218.0,175.99,176.03,175.94,176.02,20218.0
2020-12-28 12:45:00,176.03,176.13,176.02,176.09,29697.0,176.03,176.13,176.02,176.09,29697.0
2020-12-28 12:50:00,176.09,176.11,176.06,176.07,26576.0,176.09,176.11,176.06,176.07,26576.0
2020-12-28 12:55:00,176.06,176.1,175.98,176.03,19645.0,176.06,176.1,175.98,176.03,19645.0
2020-12-28 13:00:00,176.03,176.1,175.96,176.02,34499.0,176.03,176.1,175.96,176.02,34499.0
2020-12-28 13:05:00,176.0,176.05,175.93,176.04,27453.0,176.0,176.05,175.93,176.04,27453.0
2020-12-28 13:10:00,176.03,176.08,176.0,176.08,12643.0,176.03,176.08,176.0,176.08,12643.0
2020-12-28 13:15:00,176.07,176.1,176.03,176.03,20434.0,176.07,176.1,176.03,176.03,20434.0
2020-12-28 13:20:00,176.04,176.1,176.02,176.06,36288.0,176.04,176.1,176.02,176.06,36288.0
2020-12-28 13:25:00,176.06,176.11,176.02,176.06,61680.0,176.06,176.11,176.02,176.06,61680.0
2020-12-28 13:30:00,176.06,176.17,176.03,176.16,66536.0,176.06,176.17,176.03,176.16,66536.0
2020-12-28 13:35:00,176.18,176.26,176.15,176.16,47977.0,176.18,176.26,176.15,176.16,47977.0
2020-12-28 13:40:00,176.16,176.19,175.93,175.93,41883.0,176.16,176.19,175.93,175.93,41883.0
2020-12-28 13:45:00,175.94,175.95,175.63,175.78,113356.0,175.94,175.95,175.63,175.78,113356.0
2020-12-28 13:50:00,175.78,175.93,175.77,175.93,29352.0,175.78,175.93,175.77,175.93,29352.0
2020-12-28 13:55:00,175.93,176.01,175.91,175.99,27255.0,175.93,176.01,175.91,175.99,27255.0
2020-12-28 14:00:00,175.96,176.13,175.96,176.13,23938.0,175.96,176.13,175.96,176.13,23938.0
2020-12-28 14:05:00,176.14,176.15,176.08,176.14,20084.0,176.14,176.15,176.08,176.14,20084.0
2020-12-28 14:10:00,176.14,176.15,176.03,176.05,12300.0,176.14,176.15,176.03,176.05,12300.0
2020-12-28 14:15:00,176.06,176.09,176.01,176.01,11509.0,176.06,176.09,176.01,176.01,11509.0
2020-12-28 14:20:00,176.02,176.05,175.96,175.98,36158.0,176.02,176.05,175.96,175.98,36158.0
2020-12-28 14:25:00,175.97,176.0,175.73,175.75,33516.0,175.97,176.0,175.73,175.75,33516.0
2020-12-28 14:30:00,175.76,175.98,175.76,175.88,41616.0,175.76,175.98,175.76,175.88,41616.0
2020-12-28 14:35:00,175.86,175.87,175.79,175.84,30187.0,175.86,175.87,175.79,175.84,30187.0
2020-12-28 14:40:00,175.85,175.95,175.85,175.93,28284.0,175.85,175.95,175.85,175.93,28284.0
2020-12-28 14:45:00,175.92,176.0,175.86,175.97,42501.0,175.92,176.0,175.86,175.97,42501.0
2020-12-28 14:50:00,175.97,176.0,175.93,175.96,54131.0,175.97,176.0,175.93,175.96,54131.0
2020-12-28 14:55:00,175.96,176.0,175.95,175.96,71719.0,175.96,176.0,175.95,175.96,71719.0
2020-12-28 15:00:00,175.95,175.97,175.86,175.86,61163.0,175.95,175.97,175.86,175.86,61163.0
2020-12-28 15:05:00,175.86,175.89,175.73,175.73,53053.0,175.86,175.89,175.73,175.73,53053.0
2020-12-28 15:10:00,175.72,175.81,175.69,175.75,104765.0,175.72,175.81,175.69,175.75,104765.0
2020-12-28 15:15:00,175.75,175.79,175.66,175.67,68517.0,175.75,175.79,175.66,175.67,68517.0
2020-12-28 15:20:00,175.68,175.78,175.66,175.75,50058.0,175.68,175.78,175.66,175.75,50058.0
2020-12-28 15:25:00,175.75,175.79,175.69,175.73,66435.0,175.75,175.79,175.69,175.73,66435.0
2020-12-28 15:30:00,175.73,175.76,175.69,175.73,87018.0,175.73,175.76,175.69,175.73,87018.0
2020-12-28 15:35:00,175.75,175.78,175.68,175.73,94513.0,175.75,175.78,175.68,175.73,94513.0
2020-12-28 15:40:00,175.73,175.79,175.65,175.76,103884.0,175.73,175.79,175.65,175.76,103884.0
2020-12-28 15:45:00,175.76,175.83,175.76,175.78,51100.0,175.76,175.83,175.76,175.78,51100.0
2020-12-28 15:50:00,175.78,175.78,175.65,175.73,122598.0,175.78,175.78,175.65,175.73,122598.0
2020-12-28 15:55:00,175.73,175.75,175.62,175.75,179400.0,175.73,175.75,175.62,175.75,179400.0
2020-12-29 09:30:00,176.25,176.42,176.19,176.28,232335.0,176.25,176.42,176.19,176.28,232335.0
2020-12-29 09:35:00,176.28,176.37,176.1,176.26,96804.0,176.28,176.37,176.1,176.26,96804.0
2020-12-29 09:40:00,176.3,176.37,176.17,176.26,31187.0,176.3,176.37,176.17,176.26,31187.0
2020-12-29 09:45:00,176.28,176.38,176.25,176.35,52793.0,176.28,176.38,176.25,176.35,52793.0
2020-12-29 09:50:00,176.37,176.43,176.31,176.37,65263.0,176.37,176.43,176.31,176.37,65263.0
2020-12-29 09:55:00,176.38,176.38,176.08,176.21,84282.0,176.38,176.38,176.08,176.21,84282.0
2020-12-29 10:00:00,176.2,176.21,175.8,176.02,176073.0,176.2,176.21,175.8,176.02,176073.0
2020-12-29 10:05:00,176.01,176.16,175.94,176.14,56054.0,176.01,176.16,175.94,176.14,56054.0
2020-12-29 10:10:00,176.13,176.14,175.57,175.69,121916.0,176.13,176.14,175.57,175.69,121916.0
2020-12-29 10:15:00,175.7,176.12,175.64,176.09,113235.0,175.7,176.12,175.64,176.09,113235.0
2020-12-29 10:20:00,176.09,176.19,176.05,176.09,120806.0,176.09,176.19,176.05,176.09,120806.0
2020-12-29 10:25:00,176.09,176.19,176.09,176.12,69577.0,176.09,176.19,176.09,176.12,69577.0
2020-12-29 10:30:00,176.14,176.22,176.11,176.17,48306.0,176.14,176.22,176.11,176.17,48306.0
2020-12-29 10:35:00,176.19,176.28,176.16,176.21,46772.0,176.19,176.28,176.16,176.21,46772.0
2020-12-29 10:40:00,176.22,176.26,176.16,176.22,40281.0,176.22,176.26,176.16,176.22,40281.0
2020-12-29 10:45:00,176.23,176.34,176.18,176.21,79133.0,176.23,176.34,176.18,176.21,79133.0
2020-12-29 10:50:00,176.22,176.39,176.21,176.35,44835.0,176.22,176.39,176.21,176.35,44835.0
2020-12-29 10:55:00,176.35,176.35,176.24,176.27,46547.0,176.35,176.35,176.24,176.27,46547.0
2020-12-29 11:00:00,176.29,176.31,176.21,176.27,25276.0,176.29,176.31,176.21,176.27,25276.0
2020-12-29 11:05:00,176.28,176.47,176.23,176.43,51154.0,176.28,176.47,176.23,176.43,51154.0
2020-12-29 11:10:00,176.43,176.44,176.34,176.38,40412.0,176.43,176.44,176.34,176.38,40412.0
2020-12-29 11:15:00,176.39,176.44,176.36,176.38,24371.0,176.39,176.44,176.36,176.38,24371.0
2020-12-29 11:20:00,176.38,176.51,176.36,176.49,122348.0,176.38,176.51,176.36,176.49,122348.0
2020-12-29 11:25:00,176.5,176.65,176.48,176.63,125036.0,176.5,176.65,176.48,176.63,125036.0
2020-12-29 11:30:00,176.63,176.97,176.63,176.81,235488.0,176.63,176.97,176.63,176.81,235488.0
2020-12-29 11:35:00,176.8,176.87,176.79,176.83,107213.0,176.8,176.87,176.79,176.83,107213.0
2020-12-29 11:40:00,176.84,176.89,176.68,176.69,87484.0,176.84,176.89,176.68,176.69,87484.0
2020-12-29 11:45:00,176.68,176.74,176.61,176.68,65491.0,176.68,176.74,176.61,176.68,65491.0
2020-12-29 11:50:00,176.67,176.7,176.46,176.52,95089.0,176.67,176.7,176.46,176.52,95089.0
2020-12-29 11:55:00,176.53,176.57,176.46,176.48,50784.0,176.53,176.57,176.46,176.48,50784.0
2020-12-29 12:00:00,176.48,176.52,176.45,176.47,57112.0,176.48,176.52,176.45,176.47,57112.0
2020-12-29 12:05:00,176.46,176.55,176.45,176.55,43145.0,176.46,176.55,176.45,176.55,43145.0
2020-12-29 12:10:00,176.54,176.54,176.39,176.44,72150.0,176.54,176.54,176.39,176.44,72150.0
2020-12-29 12:15:00,176.42,176.47,176.34,176.34,28731.0,176.42,176.47,176.34,176.34,28731.0
2020-12-29 12:20:00,176.33,176.39,176.19,176.27,44975.0,176.33,176.39,176.19,176.27,44975.0
2020-12-29 12:25:00,176.27,176.31,176.22,176.31,36402.0,176.27,176.31,176.22,176.31,36402.0
2020-12-29 12:30:00,176.28,176.35,176.18,176.19,30405.0,176.28,176.35,176.18,176.19,30405.0
2020-12-29 12:35:00,176.21,176.34,176.21,176.26,19549.0,176.21,176.34,176.21,176.26,19549.0
2020-12-29 12:40:00,176.27,176.44,176.27,176.37,20533.0,176.27,176.44,176.27,176.37,20533.0
2020-12-29 12:45:00,176.39,176.39,176.14,176.2,25213.0,176.39,176.39,176.14,176.2,25213.0
2020-12-29 12:50:00,176.18,176.3,176.17,176.26,23792.0,176.18,176.3,176.17,176.26,23792.0
2020-12-29 12:55:00,176.26,176.33,176.23,176.29,28868.0,176.26,176.33,176.23,176.29,28868.0
2020-12-29 13:00:00,176.25,176.33,176.24,176.26,28084.0,176.25,176.33,176.24,176.26,28084.0
2020-12-29 13:05:00,176.25,176.27,176.14,176.23,48347.0,176.25,176.27,176.14,176.23,48347.0
2020-12-29 13:10:00,176.23,176.26,176.15,176.25,22077.0,176.23,176.26,176.15,176.25,22077.0
2020-12-29 13:15:00,176.26,176.3,176.22,176.3,35086.0,176.26,176.3,176.22,176.3,35086.0
2020-12-29 13:20:00,176.31,176.31,176.17,176.26,56305.0,176.31,176.31,176.17,176.26,56305.0
2020-12-29 13:25:00,176.27,176.3,176.2,176.25,366600.0,176.27,176.3,176.2,176.25,366600.0
2020-12-29 13:30:00,176.25,176.27,176.19,176.27,60948.0,176.25,176.27,176.19,176.27,60948.0
2020-12-29 13:35:00,176.26,176.27,176.19,176.24,23933.0,176.26,176.27,176.19,176.24,23933.0
2020-12-29 13:40:00,176.21,176.21,176.17,176.17,45690.0,176.21,176.21,176.17,176.17,45690.0
2020-12-29 13:45:00,176.18,176.27,176.11,176.21,32233.0,176.18,176.27,176.11,176.21,32233.0
2020-12-29 13:50:00,176.2,176.2,176.09,176.12,29419.0,176.2,176.2,176.09,176.12,29419.0
2020-12-29 13:55:00,176.13,176.19,176.12,176.17,16321.0,176.13,176.19,176.12,176.17,16321.0
2020-12-29 14:00:00,176.16,176.17,176.09,176.17,23397.0,176.16,176.17,176.09,176.17,23397.0
2020-12-29 14:05:00,176.19,176.21,176.16,176.16,21378.0,176.19,176.21,176.16,176.16,21378.0
2020-12-29 14:10:00,176.17,176.2,176.11,176.11,16328.0,176.17,176.2,176.11,176.11,16328.0
2020-12-29 14:15:00,176.12,176.17,176.09,176.16,24397.0,176.12,176.17,176.09,176.16,24397.0
2020-12-29 14:20:00,176.15,176.16,176.04,176.16,42784.0,176.15,176.16,176.04,176.16,42784.0
2020-12-29 14:25:00,176.16,176.23,176.14,176.22,19199.0,176.16,176.23,176.14,176.22,19199.0
2020-12-29 14:30:00,176.22,176.28,176.2,176.26,63007.0,176.22,176.28,176.2,176.26,63007.0
2020-12-29 14:35:00,176.26,176.28,176.18,176.28,65227.0,176.26,176.28,176.18,176.28,65227.0
2020-12-29 14:40:00,176.29,176.29,176.19,176.21,32378.0,176.29,176.29,176.19,176.21,32378.0
2020-12-29 14:45:00,176.22,176.26,176.21,176.24,32258.0,176.22,176.26,176.21,176.24,32258.0
2020-12-29 14:50:00,176.23,176.27,176.2,176.25,42215.0,176.23,176.27,176.2,176.25,42215.0
2020-12-29 14:55:00,176.24,176.28,176.23,176.28,25112.0,176.24,176.28,176.23,176.28,25112.0
2020-12-29 15:00:00,176.28,176.28,176.2,176.26,70119.0,176.28,176.28,176.2,176.26,70119.0
2020-12-29 15:05:00,176.25,176.34,176.22,176.31,47549.0,176.25,176.34,176.22,176.31,47549.0
2020-12-29 15:10:00,176.32,176.36,176.31,176.32,39161.0,176.32,176.36,176.31,176.32,39161.0
2020-12-29 15:15:00,176.31,176.38,176.3,176.31,50111.0,176.31,176.38,176.3,176.31,50111.0
2020-12-29 15:20:00,176.32,176.35,176.3,176.33,33910.0,176.32,176.35,176.3,176.33,33910.0
2020-12-29 15:25:00,176.34,176.35,176.32,176.32,46308.0,176.34,176.35,176.32,176.32,46308.0
2020-12-29 15:30:00,176.32,176.33,176.27,176.29,65691.0,176.32,176.33,176.27,176.29,65691.0
2020-12-29 15:35:00,176.28,176.37,176.28,176.34,52292.0,176.28,176.37,176.28,176.34,52292.0
2020-12-29 15:40:00,176.34,176.38,176.33,176.37,50445.0,176.34,176.38,176.33,176.37,50445.0
2020-12-29 15:45:00,176.37,176.38,176.33,176.37,76212.0,176.37,176.38,176.33,176.37,76212.0
2020-12-29 15:50:00,176.37,176.41,176.36,176.39,94561.0,176.37,176.41,176.36,176.39,94561.0
2020-12-29 15:55:00,176.4,176.4,176.29,176.33,106701.0,176.4,176.4,176.29,176.33,106701.0
2020-12-30 09:30:00,176.47,176.73,176.44,176.62,94231.0,176.47,176.73,176.44,176.62,94231.0
2020-12-30 09:35:00,176.64,176.74,176.59,176.67,206866.0,176.64,176.74,176.59,176.67,206866.0
2020-12-30 09:40:00,176.67,176.78,176.63,176.72,167878.0,176.67,176.78,176.63,176.72,167878.0
2020-12-30 09:45:00,176.72,176.79,176.48,176.77,61049.0,176.72,176.79,176.48,176.77,61049.0
2020-12-30 09:50:00,176.77,176.97,176.73,176.93,151987.0,176.77,176.97,176.73,176.93,151987.0
2020-12-30 09:55:00,176.93,177.13,176.93,177.11,170984.0,176.93,177.13,176.93,177.11,170984.0
2020-12-30 10:00:00,177.1,177.14,177.03,177.03,74273.0,177.1,177.14,177.03,177.03,74273.0
2020-12-30 10:05:00,177.03,177.16,177.0,177.14,113502.0,177.03,177.16,177.0,177.14,113502.0
2020-12-30 10:10:00,177.12,177.14,176.97,176.99,63592.0,177.12,177.14,176.97,176.99,63592.0
2020-12-30 10:15:00,176.96,176.99,176.87,176.93,50512.0,176.96,176.99,176.87,176.93,50512.0
2020-12-30 10:20:00,176.94,176.96,176.88,176.93,29663.0,176.94,176.96,176.88,176.93,29663.0
2020-12-30 10:25:00,176.94,176.96,176.82,176.82,35316.0,176.94,176.96,176.82,176.82,35316.0
2020-12-30 10:30:00,176.83,176.89,176.76,176.8,19422.0,176.83,176.89,176.76,176.8,19422.0
2020-12-30 10:35:00,176.8,176.89,176.73,176.74,40982.0,176.8,176.89,176.73,176.74,40982.0
2020-12-30 10:40:00,176.73,176.84,176.71,176.75,24051.0,176.73,176.84,176.71,176.75,24051.0
2020-12-30 10:45:00,176.75,176.95,176.73,176.88,43572.0,176.75,176.95,176.73,176.88,43572.0
2020-12-30 10:50:00,176.88,176.93,176.74,176.78,34978.0,176.88,176.93,176.74,176.78,34978.0
2020-12-30 10:55:00,176.75,176.9,176.74,176.9,25446.0,176.75,176.9,176.74,176.9,25446.0
2020-12-30 11:00:00,176.89,176.98,176.85,176.95,61299.0,176.89,176.98,176.85,176.95,61299.0
2020-12-30 11:05:00,176.95,176.98,176.88,176.98,58752.0,176.95,176.98,176.88,176.98,58752.0
2020-12-30 11:10:00,176.97,177.0,176.86,176.9,43623.0,176.97,177.0,176.86,176.9,43623.0
2020-12-30 11:15:00,176.9,176.95,176.88,176.89,82413.0,176.9,176.95,176.88,176.89,82413.0
2020-12-30 11:20:00,176.89,176.95,176.84,176.93,28579.0,176.89,176.95,176.84,176.93,28579.0
2020-12-30 11:25:00,176.93,176.96,176.91,176.93,26234.0,176.93,176.96,176.91,176.93,26234.0
2020-12-30 11:30:00,176.93,177.04,176.91,177.02,35054.0,176.93,177.04,176.91,177.02,35054.0
2020-12-30 11:35:00,177.03,177.06,176.97,176.97,25788.0,177.03,177.06,176.97,176.97,25788.0
2020-12-30 11:40:00,176.97,177.04,176.97,177.04,63811.0,176.97,177.04,176.97,177.04,63811.0
2020-12-30 11:45:00,177.03,177.05,177.0,177.05,11376.0,177.03,177.05,177.0,177.05,11376.0
2020-12-30 11:50:00,177.04,177.05,176.95,176.99,24599.0,177.04,177.05,176.95,176.99,24599.0
2020-12-30 11:55:00,176.98,177.04,176.97,177.03,28810.0,176.98,177.04,176.97,177.03,28810.0
2020-12-30 12:00:00,177.03,177.06,176.98,176.99,27099.0,177.03,177.06,176.98,176.99,27099.0
2020-12-30 12:05:00,176.99,177.05,176.97,176.98,30523.0,176.99,177.05,176.97,176.98,30523.0
2020-12-30 12:10:00,176.96,176.99,176.86,176.87,42051.0,176.96,176.99,176.86,176.87,42051.0
2020-12-30 12:15:00,176.87,176.95,176.86,176.89,17055.0,176.87,176.95,176.86,176.89,17055.0
2020-12-30 12:20:00,176.88,176.98,176.88,176.93,21090.0,176.88,176.98,176.88,176.93,21090.0
2020-12-30 12:25:00,176.93,177.05,176.93,177.02,39189.0,176.93,177.05,176.93,177.02,39189.0
2020-12-30 12:30:00,177.03,177.1,177.02,177.09,28248.0,177.03,177.1,177.02,177.09,28248.0
2020-12-30 12:35:00,177.08,177.22,177.08,177.22,59433.0,177.08,177.22,177.08,177.22,59433.0
2020-12-30 12:40:00,177.21,177.24,177.19,177.22,24880.0,177.21,177.24,177.19,177.22,24880.0
2020-12-30 12:45:00,177.23,177.25,177.14,177.22,43488.0,177.23,177.25,177.14,177.22,43488.0
2020-12-30 12:50:00,177.21,177.25,177.15,177.18,23132.0,177.21,177.25,177.15,177.18,23132.0
2020-12-30 12:55:00,177.18,177.25,177.18,177.24,28283.0,177.18,177.25,177.18,177.24,28283.0
2020-12-30 13:00:00,177.25,177.3,177.23,177.29,39282.0,177.25,177.3,177.23,177.29,39282.0
2020-12-30 13:05:00,177.3,177.33,177.24,177.31,25859.0,177.3,177.33,177.24,177.31,25859.0
2020-12-30 13:10:00,177.32,177.39,177.29,177.36,66732.0,177.32,177.39,177.29,177.36,66732.0
2020-12-30 13:15:00,177.36,177.44,177.31,177.33,36988.0,177.36,177.44,177.31,177.33,36988.0
2020-12-30 13:20:00,177.33,177.33,177.25,177.27,22961.0,177.33,177.33,177.25,177.27,22961.0
2020-12-30 13:25:00,177.27,177.31,177.24,177.28,52695.0,177.27,177.31,177.24,177.28,52695.0
2020-12-30 13:30:00,177.29,177.44,177.21,177.42,55534.0,177.29,177.44,177.21,177.42,55534.0
2020-12-30 13:35:00,177.43,177.43,177.37,177.42,16176.0,177.43,177.43,177.37,177.42,16176.0
2020-12-30 13:40:00,177.42,177.45,177.35,177.38,24632.0,177.42,177.45,177.35,177.38,24632.0
2020-12-30 13:45:00,177.39,177.46,177.39,177.39,18225.0,177.39,177.46,177.39,177.39,18225.0
2020-12-30 13:50:00,177.4,177.44,177.39,177.4,12555.0,177.4,177.44,177.39,177.4,12555.0
2020-12-30 13:55:00,177.41,177.44,177.4,177.43,16209.0,177.41,177.44,177.4,177.43,16209.0
2020-12-30 14:00:00,177.42,177.47,177.39,177.43,81281.0,177.42,177.47,177.39,177.43,81281.0
2020-12-30 14:05:00,177.43,177.45,177.39,177.42,33840.0,177.43,177.45,177.39,177.42,33840.0
2020-12-30 14:10:00,177.42,177.47,177.4,177.46,78232.0,177.42,177.47,177.4,177.46,78232.0
2020-12-30 14:15:00,177.45,177.52,177.45,177.51,89748.0,177.45,177.52,177.45,177.51,89748.0
2020-12-30 14:20:00,177.51,177.55,177.5,177.51,60007.0,177.51,177.55,177.5,177.51,60007.0
2020-12-30 14:25:00,177.52,177.53,177.49,177.51,57469.0,177.52,177.53,177.49,177.51,57469.0
2020-12-30 14:30:00,177.5,177.51,177.3,177.3,122692.0,177.5,177.51,177.3,177.3,122692.0
2020-12-30 14:35:00,177.31,177.41,177.31,177.37,35709.0,177.31,177.41,177.31,177.37,35709.0
2020-12-30 14:40:00,177.37,177.47,177.36,177.47,36962.0,177.37,177.47,177.36,177.47,36962.0
2020-12-30 14:45:00,177.46,177.46,177.33,177.34,26009.0,177.46,177.46,177.33,177.34,26009.0
2020-12-30 14:50:00,177.36,177.41,177.33,177.39,17699.0,177.36,177.41,177.33,177.39,17699.0
2020-12-30 14:55:00,177.39,177.39,177.32,177.34,11916.0,177.39,177.39,177.32,177.34,11916.0
2020-12-30 15:00:00,177.35,177.37,177.32,177.34,35384.0,177.35,177.37,177.32,177.34,35384.0
2020-12-30 15:05:00,177.34,177.43,177.31,177.43,34365.0,177.34,177.43,177.31,177.43,34365.0
2020-12-30 15:10:00,177.44,177.48,177.42,177.48,23761.0,177.44,177.48,177.42,177.48,23761.0
2020-12-30 15:15:00,177.5,177.55,177.48,177.5,32697.0,177.5,177.55,177.48,177.5,32697.0
2020-12-30 15:20:00,177.49,177.52,177.47,177.47,32518.0,177.49,177.52,177.47,177.47,32518.0
2020-12-30 15:25:00,177.47,177.52,177.47,177.5,17904.0,177.47,177.52,177.47,177.5,17904.0
2020-12-30 15:30:00,177.52,177.54,177.48,177.5,25147.0,177.52,177.54,177.48,177.5,25147.0
2020-12-30 15:35:00,177.51,177.57,177.49,177.54,54283.0,177.51,177.57,177.49,177.54,54283.0
2020-12-30 15:40:00,177.54,177.56,177.5,177.53,85129.0,177.54,177.56,177.5,177.53,85129.0
2020-12-30 15:45:00,177.54,177.59,177.48,177.56,98881.0,177.54,177.59,177.48,177.56,98881.0
2020-12-30 15:50:00,177.57,177.59,177.55,177.56,132834.0,177.57,177.59,177.55,177.56,132834.0
2020-12-30 15:55:00,177.56,177.72,177.53,177.69,316020.0,177.56,177.72,177.53,177.69,316020.0
2020-12-31 09:30:00,178.07,178.09,177.9,177.92,99080.0,178.07,178.09,177.9,177.92,99080.0
2020-12-31 09:35:00,177.93,178.11,177.92,178.05,102950.0,177.93,178.11,177.92,178.05,102950.0
2020-12-31 09:40:00,178.05,178.05,177.87,177.89,69661.0,178.05,178.05,177.87,177.89,69661.0
2020-12-31 09:45:00,177.86,177.95,177.81,177.83,98701.0,177.86,177.95,177.81,177.83,98701.0
2020-12-31 09:50:00,177.85,177.85,177.58,177.59,150349.0,177.85,177.85,177.58,177.59,150349.0
2020-12-31 09:55:00,177.59,177.68,177.45,177.55,91676.0,177.59,177.68,177.45,177.55,91676.0
2020-12-31 10:00:00,177.57,177.8,177.47,177.79,105864.0,177.57,177.8,177.47,177.79,105864.0
2020-12-31 10:05:00,177.78,178.02,177.78,177.98,92753.0,177.78,178.02,177.78,177.98,92753.0
2020-12-31 10:10:00,177.99,178.01,177.89,177.95,71054.0,177.99,178.01,177.89,177.95,71054.0
2020-12-31 10:15:00,177.93,177.98,177.85,177.97,51523.0,177.93,177.98,177.85,177.97,51523.0
2020-12-31 10:20:00,177.98,178.1,177.97,178.05,38017.0,177.98,178.1,177.97,178.05,38017.0
2020-12-31 10:25:00,178.05,178.1,178.02,178.03,20633.0,178.05,178.1,178.02,178.03,20633.0
2020-12-31 10:30:00,178.06,178.18,178.06,178.12,34739.0,178.06,178.18,178.06,178.12,34739.0
2020-12-31 10:35:00,178.11,178.27,178.08,178.25,44511.0,178.11,178.27,178.08,178.25,44511.0
2020-12-31 10:40:00,178.25,178.27,177.96,177.98,70131.0,178.25,178.27,177.96,177.98,70131.0
2020-12-31 10:45:00,177.98,178.1,177.93,177.95,77864.0,177.98,178.1,177.93,177.95,77864.0
2020-12-31 10:50:00,177.95,178.11,177.92,178.07,159217.0,177.95,178.11,177.92,178.07,159217.0
2020-12-31 10:55:00,178.06,178.26,178.06,178.17,181472.0,178.06,178.26,178.06,178.17,181472.0
2020-12-31 11:00:00,178.16,178.26,178.13,178.2,128089.0,178.16,178.26,178.13,178.2,128089.0
2020-12-31 11:05:00,178.21,178.28,178.16,178.25,154248.0,178.21,178.28,178.16,178.25,154248.0
2020-12-31 11:10:00,178.24,178.25,178.04,178.13,409021.0,178.24,178.25,178.04,178.13,409021.0
2020-12-31 11:15:00,178.13,178.33,178.13,178.32,67896.0,178.13,178.33,178.13,178.32,67896.0
2020-12-31 11:20:00,178.32,178.33,178.22,178.28,53305.0,178.32,178.33,178.22,178.28,53305.0
2020-12-31 11:25:00,178.24,178.24,178.15,178.21,25246.0,178.24,178.24,178.15,178.21,25246.0
2020-12-31 11:30:00,178.2,178.23,178.1,178.1,35064.0,178.2,178.23,178.1,178.1,35064.0
2020-12-31 11:35:00,178.12,178.14,177.95,177.99,58465.0,178.12,178.14,177.95,177.99,58465.0
2020-12-31 11:40:00,177.99,178.05,177.78,177.8,96358.0,177.99,178.05,177.78,177.8,96358.0
2020-12-31 11:45:00,177.81,177.92,177.8,177.88,57560.0,177.81,177.92,177.8,177.88,57560.0
2020-12-31 11:50:00,177.88,177.91,177.77,177.81,33746.0,177.88,177.91,177.77,177.81,33746.0
2020-12-31 11:55:00,177.82,177.92,177.79,177.9,30497.0,177.82,177.92,177.79,177.9,30497.0
2020-12-31 12:00:00,177.9,177.94,177.76,177.86,55458.0,177.9,177.94,177.76,177.86,55458.0
2020-12-31 12:05:00,177.84,177.91,177.81,177.87,26180.0,177.84,177.91,177.81,177.87,26180.0
2020-12-31 12:10:00,177.85,177.88,177.78,177.84,23003.0,177.85,177.88,177.78,177.84,23003.0
2020-12-31 12:15:00,177.86,177.89,177.75,177.79,26762.0,177.86,177.89,177.75,177.79,26762.0
2020-12-31 12:20:00,177.8,177.81,177.73,177.75,70253.0,177.8,177.81,177.73,177.75,70253.0
2020-12-31 12:25:00,177.77,177.82,177.73,177.74,83518.0,177.77,177.82,177.73,177.74,83518.0
2020-12-31 12:30:00,177.71,177.71,177.58,177.62,87413.0,177.71,177.71,177.58,177.62,87413.0
2020-12-31 12:35:00,177.6,177.69,177.58,177.63,78329.0,177.6,177.69,177.58,177.63,78329.0
2020-12-31 12:40:00,177.62,177.67,177.61,177.66,49361.0,177.62,177.67,177.61,177.66,49361.0
2020-12-31 12:45:00,177.66,177.66,177.62,177.64,34688.0,177.66,177.66,177.62,177.64,34688.0
2020-12-31 12:50:00,177.64,177.67,177.57,177.63,27985.0,177.64,177.67,177.57,177.63,27985.0
2020-12-31 12:55:00,177.61,177.72,177.6,177.69,45267.0,177.61,177.72,177.6,177.69,45267.0
2020-12-31 13:00:00,177.73,177.76,177.7,177.71,35453.0,177.73,177.76,177.7,177.71,35453.0
2020-12-31 13:05:00,177.71,177.73,177.55,177.56,73805.0,177.71,177.73,177.55,177.56,73805.0
2020-12-31 13:10:00,177.55,177.56,177.36,177.53,99888.0,177.55,177.56,177.36,177.53,99888.0
2020-12-31 13:15:00,177.52,177.52,177.32,177.37,52787.0,177.52,177.52,177.32,177.37,52787.0
2020-12-31 13:20:00,177.37,177.4,177.33,177.36,60604.0,177.37,177.4,177.33,177.36,60604.0
2020-12-31 13:25:00,177.33,177.44,177.33,177.43,79816.0,177.33,177.44,177.33,177.43,79816.0
2020-12-31 13:30:00,177.45,177.59,177.42,177.57,134929.0,177.45,177.59,177.42,177.57,134929.0
2020-12-31 13:35:00,177.53,177.65,177.53,177.64,74146.0,177.53,177.65,177.53,177.64,74146.0
2020-12-31 13:40:00,177.65,177.66,177.6,177.64,27199.0,177.65,177.66,177.6,177.64,27199.0
2020-12-31 13:45:00,177.65,177.65,177.6,177.62,19582.0,177.65,177.65,177.6,177.62,19582.0
2020-12-31 13:50:00,177.61,177.67,177.59,177.66,22895.0,177.61,177.67,177.59,177.66,22895.0
2020-12-31 13:55:00,177.68,177.68,177.63,177.66,31968.0,177.68,177.68,177.63,177.66,31968.0
2020-12-31 14:00:00,177.66,177.72,177.63,177.7,37331.0,177.66,177.72,177.63,177.7,37331.0
2020-12-31 14:05:00,177.72,177.75,177.7,177.73,51312.0,177.72,177.75,177.7,177.73,51312.0
2020-12-31 14:10:00,177.74,177.77,177.71,177.77,63239.0,177.74,177.77,177.71,177.77,63239.0
2020-12-31 14:15:00,177.77,177.86,177.77,177.85,39664.0,177.77,177.86,177.77,177.85,39664.0
2020-12-31 14:20:00,177.85,177.85,177.82,177.83,25997.0,177.85,177.85,177.82,177.83,25997.0
2020-12-31 14:25:00,177.84,177.87,177.76,177.84,74870.0,177.84,177.87,177.76,177.84,74870.0
2020-12-31 14:30:00,177.84,177.9,177.84,177.89,27707.0,177.84,177.9,177.84,177.89,27707.0
2020-12-31 14:35:00,177.89,177.99,177.87,177.99,39637.0,177.89,177.99,177.87,177.99,39637.0
2020-12-31 14:40:00,177.99,177.99,177.94,177.96,34252.0,177.99,177.99,177.94,177.96,34252.0
2020-12-31 14:45:00,177.96,177.97,177.92,177.95,49042.0,177.96,177.97,177.92,177.95,49042.0
2020-12-31 14:50:00,177.96,177.98,177.9,177.97,31053.0,177.96,177.98,177.9,177.97,31053.0
2020-12-31 14:55:00,177.98,178.02,177.97,177.97,41194.0,177.98,178.02,177.97,177.97,41194.0
2020-12-31 15:00:00,177.96,177.98,177.93,177.96,65049.0,177.96,177.98,177.93,177.96,65049.0
2020-12-31 15:05:00,177.97,178.04,177.95,178.03,32063.0,177.97,178.04,177.95,178.03,32063.0
2020-12-31 15:10:00,178.03,178.11,178.02,178.06,40122.0,178.03,178.11,178.02,178.06,40122.0
2020-12-31 15:15:00,178.06,178.08,178.03,178.06,37537.0,178.06,178.08,178.03,178.06,37537.0
2020-12-31 15:20:00,178.06,178.14,178.05,178.08,61124.0,178.06,178.14,178.05,178.08,61124.0
2020-12-31 15:25:00,178.1,178.16,178.09,178.12,33087.0,178.1,178.16,178.09,178.12,33087.0
2020-12-31 15:30:00,178.11,178.14,178.08,178.09,44929.0,178.11,178.14,178.08,178.09,44929.0
2020-12-31 15:35:00,178.09,178.22,178.09,178.17,70460.0,178.09,178.22,178.09,178.17,70460.0
2020-12-31 15:40:00,178.17,178.18,178.09,178.18,55856.0,178.17,178.18,178.09,178.18,55856.0
2020-12-31 15:45:00,178.18,178.22,178.13,178.15,117447.0,178.18,178.22,178.13,178.15,117447.0
2020-12-31 15:50:00,178.15,178.36,178.15,178.34,368032.0,178.15,178.36,178.15,178.34,368032.0
2020-12-31 15:55:00,178.34,178.4,178.25,178.37,584077.0,178.34,178.4,178.25,178.37,584077.0
2021-01-04 09:30:00,181.97,182.07,181.78,181.83,626398.0,181.97,182.07,181.78,181.83,626398.0
2021-01-04 09:35:00,181.83,182.0,181.64,181.98,262189.0,181.83,182.0,181.64,181.98,262189.0
2021-01-04 09:40:00,181.99,182.27,181.97,182.16,339865.0,181.99,182.27,181.97,182.16,339865.0
2021-01-04 09:45:00,182.15,182.21,182.08,182.19,228827.0,182.15,182.21,182.08,182.19,228827.0
2021-01-04 09:50:00,182.19,182.32,182.08,182.25,290125.0,182.19,182.32,182.08,182.25,290125.0
2021-01-04 09:55:00,182.25,182.27,182.12,182.12,574633.0,182.25,182.27,182.12,182.12,574633.0
2021-01-04 10:00:00,182.12,182.4,182.12,182.17,285163.0,182.12,182.4,182.12,182.17,285163.0
2021-01-04 10:05:00,182.15,182.27,181.42,181.43,379057.0,182.15,182.27,181.42,181.43,379057.0
2021-01-04 10:10:00,181.43,181.54,181.26,181.37,322242.0,181.43,181.54,181.26,181.37,322242.0
2021-01-04 10:15:00,181.35,181.43,180.95,181.38,301985.0,181.35,181.43,180.95,181.38,301985.0
2021-01-04 10:20:00,181.37,181.55,181.27,181.51,184867.0,181.37,181.55,181.27,181.51,184867.0
2021-01-04 10:25:00,181.51,181.6,181.41,181.46,189439.0,181.51,181.6,181.41,181.46,189439.0
2021-01-04 10:30:00,181.46,181.57,181.43,181.49,110687.0,181.46,181.57,181.43,181.49,110687.0
2021-01-04 10:35:00,181.49,181.99,181.43,181.97,156151.0,181.49,181.99,181.43,181.97,156151.0
2021-01-04 10:40:00,181.97,182.03,181.87,181.98,164007.0,181.97,182.03,181.87,181.98,164007.0
2021-01-04 10:45:00,181.98,181.99,181.8,181.91,162364.0,181.98,181.99,181.8,181.91,162364.0
2021-01-04 10:50:00,181.94,182.22,181.9,182.19,119610.0,181.94,182.22,181.9,182.19,119610.0
2021-01-04 10:55:00,182.21,182.32,182.17,182.25,175498.0,182.21,182.32,182.17,182.25,175498.0
2021-01-04 11:00:00,182.25,182.32,181.95,182.0,150155.0,182.25,182.32,181.95,182.0,150155.0
2021-01-04 11:05:00,182.02,182.11,181.78,181.82,93814.0,182.02,182.11,181.78,181.82,93814.0
2021-01-04 11:10:00,181.83,182.03,181.72,181.92,50325.0,181.83,182.03,181.72,181.92,50325.0
2021-01-04 11:15:00,181.91,182.07,181.83,182.03,67779.0,181.91,182.07,181.83,182.03,67779.0
2021-01-04 11:20:00,182.02,182.29,182.0,182.14,86921.0,182.02,182.29,182.0,182.14,86921.0
2021-01-04 11:25:00,182.11,182.13,181.91,182.13,113545.0,182.11,182.13,181.91,182.13,113545.0
2021-01-04 11:30:00,182.1,182.16,181.95,181.96,109139.0,182.1,182.16,181.95,181.96,109139.0
2021-01-04 11:35:00,181.97,182.09,181.94,181.98,73968.0,181.97,182.09,181.94,181.98,73968.0
2021-01-04 11:40:00,181.98,182.02,181.88,181.93,59727.0,181.98,182.02,181.88,181.93,59727.0
2021-01-04 11:45:00,181.93,182.13,181.91,182.05,142579.0,181.93,182.13,181.91,182.05,142579.0
2021-01-04 11:50:00,182.05,182.14,182.0,182.06,69475.0,182.05,182.14,182.0,182.06,69475.0
2021-01-04 11:55:00,182.05,182.17,181.98,181.98,91342.0,182.05,182.17,181.98,181.98,91342.0
2021-01-04 12:00:00,181.97,182.11,181.94,181.98,167206.0,181.97,182.11,181.94,181.98,167206.0
2021-01-04 12:05:00,181.99,182.06,181.97,182.0,31551.0,181.99,182.06,181.97,182.0,31551.0
2021-01-04 12:10:00,182.0,182.0,181.67,181.68,136981.0,182.0,182.0,181.67,181.68,136981.0
2021-01-04 12:15:00,181.67,181.67,181.29,181.39,227274.0,181.67,181.67,181.29,181.39,227274.0
2021-01-04 12:20:00,181.39,181.57,181.25,181.54,341460.0,181.39,181.57,181.25,181.54,341460.0
2021-01-04 12:25:00,181.53,181.77,181.47,181.73,239557.0,181.53,181.77,181.47,181.73,239557.0
2021-01-04 12:30:00,181.7,181.7,181.55,181.57,347640.0,181.7,181.7,181.55,181.57,347640.0
2021-01-04 12:35:00,181.56,181.59,181.32,181.47,205936.0,181.56,181.59,181.32,181.47,205936.0
2021-01-04 12:40:00,181.47,181.64,181.31,181.59,60926.0,181.47,181.64,181.31,181.59,60926.0
2021-01-04 12:45:00,181.59,181.59,181.47,181.51,44580.0,181.59,181.59,181.47,181.51,44580.0
2021-01-04 12:50:00,181.52,181.65,181.49,181.64,42195.0,181.52,181.65,181.49,181.64,42195.0
2021-01-04 12:55:00,181.65,181.75,181.62,181.66,70787.0,181.65,181.75,181.62,181.66,70787.0
2021-01-04 13:00:00,181.66,181.81,181.61,181.81,71628.0,181.66,181.81,181.61,181.81,71628.0
2021-01-04 13:05:00,181.83,182.09,181.81,182.08,116650.0,181.83,182.09,181.81,182.08,116650.0
2021-01-04 13:10:00,182.07,182.22,182.07,182.18,69147.0,182.07,182.22,182.07,182.18,69147.0
2021-01-04 13:15:00,182.19,182.21,182.03,182.08,61703.0,182.19,182.21,182.03,182.08,61703.0
2021-01-04 13:20:00,182.08,182.16,182.03,182.16,39242.0,182.08,182.16,182.03,182.16,39242.0
2021-01-04 13:25:00,182.15,182.23,182.09,182.18,96162.0,182.15,182.23,182.09,182.18,96162.0
2021-01-04 13:30:00,182.17,182.18,182.05,182.07,131246.0,182.17,182.18,182.05,182.07,131246.0
2021-01-04 13:35:00,182.09,182.21,182.03,182.14,95450.0,182.09,182.21,182.03,182.14,95450.0
2021-01-04 13:40:00,182.15,182.2,182.04,182.08,81588.0,182.15,182.2,182.04,182.08,81588.0
2021-01-04 13:45:00,182.11,182.18,182.08,182.16,49983.0,182.11,182.18,182.08,182.16,49983.0
2021-01-04 13:50:00,182.17,182.21,182.15,182.18,45213.0,182.17,182.21,182.15,182.18,45213.0
2021-01-04 13:55:00,182.19,182.33,182.18,182.32,153317.0,182.19,182.33,182.18,182.32,153317.0
2021-01-04 14:00:00,182.33,182.33,182.08,182.09,282755.0,182.33,182.33,182.08,182.09,282755.0
2021-01-04 14:05:00,182.07,182.07,181.92,181.92,87501.0,182.07,182.07,181.92,181.92,87501.0
2021-01-04 14:10:00,181.92,182.1,181.91,182.09,36520.0,181.92,182.1,181.91,182.09,36520.0
2021-01-04 14:15:00,182.08,182.12,182.02,182.1,90865.0,182.08,182.12,182.02,182.1,90865.0
2021-01-04 14:20:00,182.09,182.13,182.03,182.03,75660.0,182.09,182.13,182.03,182.03,75660.0
2021-01-04 14:25:00,182.03,182.04,181.93,182.02,138411.0,182.03,182.04,181.93,182.02,138411.0
2021-01-04 14:30:00,182.01,182.01,181.93,181.98,57379.0,182.01,182.01,181.93,181.98,57379.0
2021-01-04 14:35:00,181.98,182.03,181.94,181.98,53057.0,181.98,182.03,181.94,181.98,53057.0
2021-01-04 14:40:00,181.98,182.01,181.98,182.01,33839.0,181.98,182.01,181.98,182.01,33839.0
2021-01-04 14:45:00,182.01,182.05,181.95,182.03,69616.0,182.01,182.05,181.95,182.03,69616.0
2021-01-04 14:50:00,182.02,182.13,181.94,182.11,94187.0,182.02,182.13,181.94,182.11,94187.0
2021-01-04 14:55:00,182.11,182.2,182.09,182.19,84523.0,182.11,182.2,182.09,182.19,84523.0
2021-01-04 15:00:00,182.18,182.2,182.08,182.11,137925.0,182.18,182.2,182.08,182.11,137925.0
2021-01-04 15:05:00,182.1,182.16,182.07,182.15,147706.0,182.1,182.16,182.07,182.15,147706.0
2021-01-04 15:10:00,182.15,182.2,182.08,182.09,68596.0,182.15,182.2,182.08,182.09,68596.0
2021-01-04 15:15:00,182.09,182.12,182.05,182.07,90137.0,182.09,182.12,182.05,182.07,90137.0
2021-01-04 15:20:00,182.07,182.11,182.03,182.09,74718.0,182.07,182.11,182.03,182.09,74718.0
2021-01-04 15:25:00,182.08,182.14,182.08,182.1,90424.0,182.08,182.14,182.08,182.1,90424.0
2021-01-04 15:30:00,182.09,182.17,182.05,182.17,83928.0,182.09,182.17,182.05,182.17,83928.0
2021-01-04 15:35:00,182.17,182.2,182.15,182.19,55375.0,182.17,182.2,182.15,182.19,55375.0
2021-01-04 15:40:00,182.19,182.22,182.14,182.18,106720.0,182.19,182.22,182.14,182.18,106720.0
2021-01-04 15:45:00,182.18,182.24,182.15,182.23,115287.0,182.18,182.24,182.15,182.23,115287.0
2021-01-04 15:50:00,182.23,182.33,182.21,182.3,242212.0,182.23,182.33,182.21,182.3,242212.0
2021-01-04 15:55:00,182.3,182.38,182.23,182.31,465046.0,182.3,182.38,182.23,182.31,465046.0
2021-01-05 09:30:00,182.87,182.89,182.4,182.53,432174.0,182.87,182.89,182.4,182.53,432174.0
2021-01-05 09:35:00,182.45,182.5,182.06,182.42,382606.0,182.45,182.5,182.06,182.42,382606.0
2021-01-05 09:40:00,182.42,182.5,182.24,182.39,210816.0,182.42,182.5,182.24,182.39,210816.0
2021-01-05 09:45:00,182.39,182.52,182.1,182.23,146465.0,182.39,182.52,182.1,182.23,146465.0
2021-01-05 09:50:00,182.25,182.43,182.11,182.41,137852.0,182.25,182.43,182.11,182.41,137852.0
2021-01-05 09:55:00,182.4,182.53,182.34,182.47,129548.0,182.4,182.53,182.34,182.47,129548.0
2021-01-05 10:00:00,182.44,182.46,181.82,182.13,446949.0,182.44,182.46,181.82,182.13,446949.0
2021-01-05 10:05:00,182.12,182.26,181.97,182.03,225316.0,182.12,182.26,181.97,182.03,225316.0
2021-01-05 10:10:00,182.03,182.13,181.98,182.03,232194.0,182.03,182.13,181.98,182.03,232194.0
2021-01-05 10:15:00,182.04,182.31,182.01,182.2,120102.0,182.04,182.31,182.01,182.2,120102.0
2021-01-05 10:20:00,182.21,182.39,182.12,182.38,137235.0,182.21,182.39,182.12,182.38,137235.0
2021-01-05 10:25:00,182.38,182.69,182.36,182.59,193363.0,182.38,182.69,182.36,182.59,193363.0
2021-01-05 10:30:00,182.59,182.66,182.41,182.41,180198.0,182.59,182.66,182.41,182.41,180198.0
2021-01-05 10:35:00,182.43,182.68,182.41,182.64,116476.0,182.43,182.68,182.41,182.64,116476.0
2021-01-05 10:40:00,182.63,182.77,182.48,182.49,124023.0,182.63,182.77,182.48,182.49,124023.0
2021-01-05 10:45:00,182.5,182.65,182.49,182.58,153096.0,182.5,182.65,182.49,182.58,153096.0
2021-01-05 10:50:00,182.56,182.66,182.53,182.53,110273.0,182.56,182.66,182.53,182.53,110273.0
2021-01-05 10:55:00,182.52,182.64,182.3,182.31,205002.0,182.52,182.64,182.3,182.31,205002.0
2021-01-05 11:00:00,182.3,182.56,182.24,182.54,99169.0,182.3,182.56,182.24,182.54,99169.0
2021-01-05 11:05:00,182.55,182.55,182.33,182.45,139995.0,182.55,182.55,182.33,182.45,139995.0
2021-01-05 11:10:00,182.44,182.63,182.4,182.6,105417.0,182.44,182.63,182.4,182.6,105417.0
2021-01-05 11:15:00,182.59,182.68,182.46,182.64,130527.0,182.59,182.68,182.46,182.64,130527.0
2021-01-05 11:20:00,182.63,182.7,182.58,182.67,104585.0,182.63,182.7,182.58,182.67,104585.0
2021-01-05 11:25:00,182.68,182.72,182.63,182.67,92367.0,182.68,182.72,182.63,182.67,92367.0
2021-01-05 11:30:00,182.68,182.78,182.66,182.73,104616.0,182.68,182.78,182.66,182.73,104616.0
2021-01-05 11:35:00,182.73,182.77,182.68,182.75,219543.0,182.73,182.77,182.68,182.75,219543.0
2021-01-05 11:40:00,182.75,182.87,182.63,182.81,170510.0,182.75,182.87,182.63,182.81,170510.0
2021-01-05 11:45:00,182.8,182.93,182.8,182.9,140871.0,182.8,182.93,182.8,182.9,140871.0
2021-01-05 11:50:00,182.9,183.05,182.81,183.01,222647.0,182.9,183.05,182.81,183.01,222647.0
2021-01-05 11:55:00,183.02,183.07,182.94,182.97,186639.0,183.02,183.07,182.94,182.97,186639.0
2021-01-05 12:00:00,182.98,183.09,182.93,183.03,126405.0,182.98,183.09,182.93,183.03,126405.0
2021-01-05 12:05:00,183.03,183.06,182.94,182.97,68843.0,183.03,183.06,182.94,182.97,68843.0
2021-01-05 12:10:00,182.95,183.08,182.89,182.89,79734.0,182.95,183.08,182.89,182.89,79734.0
2021-01-05 12:15:00,182.92,182.92,182.67,182.78,151386.0,182.92,182.92,182.67,182.78,151386.0
2021-01-05 12:20:00,182.76,182.82,182.71,182.74,60185.0,182.76,182.82,182.71,182.74,60185.0
2021-01-05 12:25:00,182.75,182.89,182.74,182.86,50893.0,182.75,182.89,182.74,182.86,50893.0
2021-01-05 12:30:00,182.86,182.88,182.76,182.77,54920.0,182.86,182.88,182.76,182.77,54920.0
2021-01-05 12:35:00,182.76,182.92,182.73,182.89,48411.0,182.76,182.92,182.73,182.89,48411.0
2021-01-05 12:40:00,182.9,182.94,182.87,182.92,69404.0,182.9,182.94,182.87,182.92,69404.0
2021-01-05 12:45:00,182.92,182.97,182.89,182.92,95534.0,182.92,182.97,182.89,182.92,95534.0
2021-01-05 12:50:00,182.92,182.94,182.75,182.81,117035.0,182.92,182.94,182.75,182.81,117035.0
2021-01-05 12:55:00,182.81,182.92,182.79,182.89,136338.0,182.81,182.92,182.79,182.89,136338.0
2021-01-05 13:00:00,182.9,182.93,182.84,182.89,77480.0,182.9,182.93,182.84,182.89,77480.0
2021-01-05 13:05:00,182.89,182.95,182.87,182.89,52974.0,182.89,182.95,182.87,182.89,52974.0
2021-01-05 13:10:00,182.91,183.03,182.89,183.0,95177.0,182.91,183.03,182.89,183.0,95177.0
2021-01-05 13:15:00,183.01,183.06,182.97,183.06,73836.0,183.01,183.06,182.97,183.06,73836.0
2021-01-05 13:20:00,183.05,183.1,182.95,182.96,38076.0,183.05,183.1,182.95,182.96,38076.0
2021-01-05 13:25:00,182.97,183.04,182.89,183.03,83001.0,182.97,183.04,182.89,183.03,83001.0
2021-01-05 13:30:00,183.04,183.06,182.86,182.9,67563.0,183.04,183.06,182.86,182.9,67563.0
2021-01-05 13:35:00,182.91,182.98,182.9,182.91,46840.0,182.91,182.98,182.9,182.91,46840.0
2021-01-05 13:40:00,182.91,182.97,182.79,182.88,199146.0,182.91,182.97,182.79,182.88,199146.0
2021-01-05 13:45:00,182.87,182.92,182.82,182.92,90733.0,182.87,182.92,182.82,182.92,90733.0
2021-01-05 13:50:00,182.92,183.05,182.9,183.03,159975.0,182.92,183.05,182.9,183.03,159975.0
2021-01-05 13:55:00,183.03,183.06,183.01,183.02,150948.0,183.03,183.06,183.01,183.02,150948.0
2021-01-05 14:00:00,183.02,183.05,182.98,182.98,31566.0,183.02,183.05,182.98,182.98,31566.0
2021-01-05 14:05:00,183.02,183.04,182.93,183.0,35351.0,183.02,183.04,182.93,183.0,35351.0
2021-01-05 14:10:00,183.0,183.04,182.97,183.0,21904.0,183.0,183.04,182.97,183.0,21904.0
2021-01-05 14:15:00,183.0,183.15,183.0,183.1,67483.0,183.0,183.15,183.0,183.1,67483.0
2021-01-05 14:20:00,183.09,183.11,183.0,183.07,60001.0,183.09,183.11,183.0,183.07,60001.0
2021-01-05 14:25:00,183.1,183.15,183.09,183.15,42841.0,183.1,183.15,183.09,183.15,42841.0
2021-01-05 14:30:00,183.15,183.21,183.06,183.07,73267.0,183.15,183.21,183.06,183.07,73267.0
2021-01-05 14:35:00,183.06,183.13,183.04,183.11,52135.0,183.06,183.13,183.04,183.11,52135.0
2021-01-05 14:40:00,183.1,183.1,183.01,183.07,41361.0,183.1,183.1,183.01,183.07,41361.0
2021-01-05 14:45:00,183.08,183.1,183.04,183.04,27758.0,183.08,183.1,183.04,183.04,27758.0
2021-01-05 14:50:00,183.04,183.05,182.95,182.97,53115.0,183.04,183.05,182.95,182.97,53115.0
2021-01-05 14:55:00,182.97,183.03,182.89,183.03,55198.0,182.97,183.03,182.89,183.03,55198.0
2021-01-05 15:00:00,183.02,183.11,182.97,183.08,54443.0,183.02,183.11,182.97,183.08,54443.0
2021-01-05 15:05:00,183.06,183.08,183.01,183.07,42286.0,183.06,183.08,183.01,183.07,42286.0
2021-01-05 15:10:00,183.08,183.09,182.94,183.02,51090.0,183.08,183.09,182.94,183.02,51090.0
2021-01-05 15:15:00,183.01,183.11,182.96,183.04,51327.0,183.01,183.11,182.96,183.04,51327.0
2021-01-05 15:20:00,183.04,183.07,182.84,182.85,88812.0,183.04,183.07,182.84,182.85,88812.0
2021-01-05 15:25:00,182.84,182.92,182.77,182.82,48039.0,182.84,182.92,182.77,182.82,48039.0
2021-01-05 15:30:00,182.81,182.93,182.81,182.92,34956.0,182.81,182.93,182.81,182.92,34956.0
2021-01-05 15:35:00,182.91,182.96,182.81,182.88,78128.0,182.91,182.96,182.81,182.88,78128.0
2021-01-05 15:40:00,182.88,182.89,182.7,182.71,162154.0,182.88,182.89,182.7,182.71,162154.0
2021-01-05 15:45:00,182.71,182.83,182.7,182.78,167473.0,182.71,182.83,182.7,182.78,167473.0
2021-01-05 15:50:00,182.78,182.87,182.75,182.83,105004.0,182.78,182.87,182.75,182.83,105004.0
2021-01-05 15:55:00,182.82,182.89,182.72,182.87,267734.0,182.82,182.89,182.72,182.87,267734.0
2021-01-06 09:30:00,181.49,181.53,180.85,180.89,554435.0,181.49,181.53,180.85,180.89,554435.0
2021-01-06 09:35:00,180.88,181.48,180.74,181.37,456790.0,180.88,181.48,180.74,181.37,456790.0
2021-01-06 09:40:00,181.36,181.36,180.87,181.07,254787.0,181.36,181.36,180.87,181.07,254787.0
2021-01-06 09:45:00,181.06,181.28,180.89,181.27,271781.0,181.06,181.28,180.89,181.27,271781.0
2021-01-06 09:50:00,181.22,181.5,181.13,181.45,262974.0,181.22,181.5,181.13,181.45,262974.0
2021-01-06 09:55:00,181.45,181.58,181.25,181.25,188413.0,181.45,181.58,181.25,181.25,188413.0
2021-01-06 10:00:00,181.25,181.34,180.89,181.23,205010.0,181.25,181.34,180.89,181.23,205010.0
2021-01-06 10:05:00,181.22,181.28,181.03,181.1,110010.0,181.22,181.28,181.03,181.1,110010.0
2021-01-06 10:10:00,181.12,181.19,180.94,181.09,153562.0,181.12,181.19,180.94,181.09,153562.0
2021-01-06 10:15:00,181.09,181.14,180.88,181.1,173883.0,181.09,181.14,180.88,181.1,173883.0
2021-01-06 10:20:00,181.1,181.1,180.87,180.95,120128.0,181.1,181.1,180.87,180.95,120128.0
2021-01-06 10:25:00,180.94,180.99,180.26,180.39,464335.0,180.94,180.99,180.26,180.39,464335.0
2021-01-06 10:30:00,180.41,180.51,180.19,180.5,374106.0,180.41,180.51,180.19,180.5,374106.0
2021-01-06 10:35:00,180.49,180.5,179.7,179.74,287764.0,180.49,180.5,179.7,179.74,287764.0
2021-01-06 10:40:00,179.71,179.8,179.38,179.62,318027.0,179.71,179.8,179.38,179.62,318027.0
2021-01-06 10:45:00,179.61,179.61,178.84,179.29,454636.0,179.61,179.61,178.84,179.29,454636.0
2021-01-06 10:50:00,179.32,179.34,178.69,178.88,229487.0,179.32,179.34,178.69,178.88,229487.0
2021-01-06 10:55:00,178.82,179.1,178.58,179.09,217632.0,178.82,179.1,178.58,179.09,217632.0
2021-01-06 11:00:00,179.1,179.12,178.87,179.0,237669.0,179.1,179.12,178.87,179.0,237669.0
2021-01-06 11:05:00,178.97,179.0,178.55,178.85,168182.0,178.97,179.0,178.55,178.85,168182.0
2021-01-06 11:10:00,178.83,178.83,178.26,178.31,251007.0,178.83,178.83,178.26,178.31,251007.0
2021-01-06 11:15:00,178.31,178.88,178.24,178.62,337668.0,178.31,178.88,178.24,178.62,337668.0
2021-01-06 11:20:00,178.65,179.01,178.65,178.93,109948.0,178.65,179.01,178.65,178.93,109948.0
2021-01-06 11:25:00,178.94,179.07,178.75,178.77,222746.0,178.94,179.07,178.75,178.77,222746.0
2021-01-06 11:30:00,178.75,178.99,178.73,178.83,132689.0,178.75,178.99,178.73,178.83,132689.0
2021-01-06 11:35:00,178.81,178.96,178.66,178.69,190454.0,178.81,178.96,178.66,178.69,190454.0
2021-01-06 11:40:00,178.7,178.77,178.55,178.56,158736.0,178.7,178.77,178.55,178.56,158736.0
2021-01-06 11:45:00,178.56,178.76,178.34,178.74,237729.0,178.56,178.76,178.34,178.74,237729.0
2021-01-06 11:50:00,178.71,178.9,178.68,178.83,92328.0,178.71,178.9,178.68,178.83,92328.0
2021-01-06 11:55:00,178.85,178.97,178.8,178.95,63841.0,178.85,178.97,178.8,178.95,63841.0
2021-01-06 12:00:00,178.94,178.94,178.66,178.66,117908.0,178.94,178.94,178.66,178.66,117908.0
2021-01-06 12:05:00,178.68,178.78,178.66,178.71,84964.0,178.68,178.78,178.66,178.71,84964.0
2021-01-06 12:10:00,178.7,178.84,178.69,178.81,78806.0,178.7,178.84,178.69,178.81,78806.0
2021-01-06 12:15:00,178.8,178.94,178.72,178.8,95412.0,178.8,178.94,178.72,178.8,95412.0
2021-01-06 12:20:00,178.8,178.82,178.71,178.77,78932.0,178.8,178.82,178.71,178.77,78932.0
2021-01-06 12:25:00,178.77,178.78,178.53,178.58,108195.0,178.77,178.78,178.53,178.58,108195.0
2021-01-06 12:30:00,178.59,178.68,178.55,178.56,61938.0,178.59,178.68,178.55,178.56,61938.0
2021-01-06 12:35:00,178.55,178.72,178.44,178.69,109463.0,178.55,178.72,178.44,178.69,109463.0
2021-01-06 12:40:00,178.7,178.72,178.53,178.67,84593.0,178.7,178.72,178.53,178.67,84593.0
2021-01-06 12:45:00,178.65,178.7,178.61,178.62,45864.0,178.65,178.7,178.61,178.62,45864.0
2021-01-06 12:50:00,178.62,178.83,178.58,178.78,112107.0,178.62,178.83,178.58,178.78,112107.0
2021-01-06 12:55:00,178.81,178.92,178.77,178.92,108618.0,178.81,178.92,178.77,178.92,108618.0
2021-01-06 13:00:00,178.9,178.93,178.77,178.85,89545.0,178.9,178.93,178.77,178.85,89545.0
2021-01-06 13:05:00,178.84,178.93,178.81,178.88,192133.0,178.84,178.93,178.81,178.88,192133.0
2021-01-06 13:10:00,178.88,178.91,178.79,178.89,180323.0,178.88,178.91,178.79,178.89,180323.0
2021-01-06 13:15:00,178.88,178.92,178.83,178.84,79172.0,178.88,178.92,178.83,178.84,79172.0
2021-01-06 13:20:00,178.84,178.88,178.79,178.86,63528.0,178.84,178.88,178.79,178.86,63528.0
2021-01-06 13:25:00,178.86,178.92,178.78,178.9,50353.0,178.86,178.92,178.78,178.9,50353.0
2021-01-06 13:30:00,178.91,178.91,178.78,178.82,20476.0,178.91,178.91,178.78,178.82,20476.0
2021-01-06 13:35:00,178.82,178.86,178.79,178.84,79983.0,178.82,178.86,178.79,178.84,79983.0
2021-01-06 13:40:00,178.85,179.0,178.83,178.99,66834.0,178.85,179.0,178.83,178.99,66834.0
2021-01-06 13:45:00,178.99,179.05,178.95,179.01,204828.0,178.99,179.05,178.95,179.01,204828.0
2021-01-06 13:50:00,179.0,179.25,179.0,179.08,164860.0,179.0,179.25,179.0,179.08,164860.0
2021-01-06 13:55:00,179.09,179.31,179.09,179.3,137216.0,179.09,179.31,179.09,179.3,137216.0
2021-01-06 14:00:00,179.29,179.41,179.24,179.28,180424.0,179.29,179.41,179.24,179.28,180424.0
2021-01-06 14:05:00,179.26,179.31,179.02,179.07,179749.0,179.26,179.31,179.02,179.07,179749.0
2021-01-06 14:10:00,179.08,179.19,179.03,179.18,80918.0,179.08,179.19,179.03,179.18,80918.0
2021-01-06 14:15:00,179.16,179.28,179.12,179.26,208530.0,179.16,179.28,179.12,179.26,208530.0
2021-01-06 14:20:00,179.25,179.48,179.24,179.33,147308.0,179.25,179.48,179.24,179.33,147308.0
2021-01-06 14:25:00,179.35,179.62,179.12,179.49,218142.0,179.35,179.62,179.12,179.49,218142.0
2021-01-06 14:30:00,179.48,179.75,179.45,179.65,222555.0,179.48,179.75,179.45,179.65,222555.0
2021-01-06 14:35:00,179.69,179.93,179.53,179.93,199617.0,179.69,179.93,179.53,179.93,199617.0
2021-01-06 14:40:00,179.92,180.06,179.77,180.0,201046.0,179.92,180.06,179.77,180.0,201046.0
2021-01-06 14:45:00,179.98,180.07,179.79,179.86,605667.0,179.98,180.07,179.79,179.86,605667.0
2021-01-06 14:50:00,179.86,180.21,179.72,180.16,288190.0,179.86,180.21,179.72,180.16,288190.0
2021-01-06 14:55:00,180.17,180.23,179.95,179.97,180736.0,180.17,180.23,179.95,179.97,180736.0
2021-01-06 15:00:00,179.96,180.32,179.88,180.3,200099.0,179.96,180.32,179.88,180.3,200099.0
2021-01-06 15:05:00,180.31,180.47,180.21,180.45,173940.0,180.31,180.47,180.21,180.45,173940.0
2021-01-06 15:10:00,180.45,180.47,180.24,180.28,149313.0,180.45,180.47,180.24,180.28,149313.0
2021-01-06 15:15:00,180.29,180.51,180.28,180.49,121675.0,180.29,180.51,180.28,180.49,121675.0
2021-01-06 15:20:00,180.48,180.5,180.27,180.34,125542.0,180.48,180.5,180.27,180.34,125542.0
2021-01-06 15:25:00,180.35,180.44,180.32,180.39,58878.0,180.35,180.44,180.32,180.39,58878.0
2021-01-06 15:30:00,180.4,180.42,180.07,180.13,285798.0,180.4,180.42,180.07,180.13,285798.0
2021-01-06 15:35:00,180.13,180.28,180.13,180.23,158412.0,180.13,180.28,180.13,180.23,158412.0
2021-01-06 15:40:00,180.22,180.29,180.15,180.17,117622.0,180.22,180.29,180.15,180.17,117622.0
2021-01-06 15:45:00,180.17,180.17,179.65,179.8,258445.0,180.17,180.17,179.65,179.8,258445.0
2021-01-06 15:50:00,179.78,179.96,179.76,179.95,210148.0,179.78,179.96,179.76,179.95,210148.0
2021-01-06 15:55:00,179.95,180.05,179.86,179.9,327566.0,179.95,180.05,179.86,179.9,327566.0
2021-01-07 09:30:00,179.69,179.91,179.63,179.72,192109.0,179.69,179.91,179.63,179.72,192109.0
2021-01-07 09:35:00,179.72,179.74,179.1,179.15,221790.0,179.72,179.74,179.1,179.15,221790.0
2021-01-07 09:40:00,179.18,179.39,178.84,178.91,351765.0,179.18,179.39,178.84,178.91,351765.0
2021-01-07 09:45:00,178.9,179.6,178.86,179.48,243366.0,178.9,179.6,178.86,179.48,243366.0
2021-01-07 09:50:00,179.49,179.62,179.38,179.47,96467.0,179.49,179.62,179.38,179.47,96467.0
2021-01-07 09:55:00,179.47,179.47,179.04,179.16,101827.0,179.47,179.47,179.04,179.16,101827.0
2021-01-07 10:00:00,179.15,179.86,179.03,179.84,429719.0,179.15,179.86,179.03,179.84,429719.0
2021-01-07 10:05:00,179.84,179.89,179.59,179.75,96274.0,179.84,179.89,179.59,179.75,96274.0
2021-01-07 10:10:00,179.75,179.82,179.49,179.52,77978.0,179.75,179.82,179.49,179.52,77978.0
2021-01-07 10:15:00,179.53,179.76,179.37,179.41,78205.0,179.53,179.76,179.37,179.41,78205.0
2021-01-07 10:20:00,179.38,179.56,179.34,179.37,65145.0,179.38,179.56,179.34,179.37,65145.0
2021-01-07 10:25:00,179.38,179.44,179.34,179.37,49802.0,179.38,179.44,179.34,179.37,49802.0
2021-01-07 10:30:00,179.37,179.47,179.25,179.32,65938.0,179.37,179.47,179.25,179.32,65938.0
2021-01-07 10:35:00,179.31,179.66,179.28,179.48,75416.0,179.31,179.66,179.28,179.48,75416.0
2021-01-07 10:40:00,179.46,179.67,179.42,179.57,34566.0,179.46,179.67,179.42,179.57,34566.0
2021-01-07 10:45:00,179.58,179.73,179.53,179.68,46783.0,179.58,179.73,179.53,179.68,46783.0
2021-01-07 10:50:00,179.68,179.71,179.49,179.57,44164.0,179.68,179.71,179.49,179.57,44164.0
2021-01-07 10:55:00,179.55,179.58,179.46,179.5,17957.0,179.55,179.58,179.46,179.5,17957.0
2021-01-07 11:00:00,179.49,179.66,179.44,179.59,32918.0,179.49,179.66,179.44,179.59,32918.0
2021-01-07 11:05:00,179.59,179.9,179.58,179.87,108141.0,179.59,179.9,179.58,179.87,108141.0
2021-01-07 11:10:00,179.9,179.91,179.79,179.83,101994.0,179.9,179.91,179.79,179.83,101994.0
2021-01-07 11:15:00,179.82,179.85,179.65,179.69,93600.0,179.82,179.85,179.65,179.69,93600.0
2021-01-07 11:20:00,179.69,179.69,179.48,179.52,58879.0,179.69,179.69,179.48,179.52,58879.0
2021-01-07 11:25:00,179.52,179.6,179.48,179.56,69861.0,179.52,179.6,179.48,179.56,69861.0
2021-01-07 11:30:00,179.56,179.65,179.47,179.5,234316.0,179.56,179.65,179.47,179.5,234316.0
2021-01-07 11:35:00,179.52,179.62,179.4,179.46,94965.0,179.52,179.62,179.4,179.46,94965.0
2021-01-07 11:40:00,179.42,179.54,179.37,179.53,55299.0,179.42,179.54,179.37,179.53,55299.0
2021-01-07 11:45:00,179.54,179.59,179.46,179.48,21499.0,179.54,179.59,179.46,179.48,21499.0
2021-01-07 11:50:00,179.48,179.54,179.45,179.5,66615.0,179.48,179.54,179.45,179.5,66615.0
2021-01-07 11:55:00,179.5,179.51,179.35,179.41,118215.0,179.5,179.51,179.35,179.41,118215.0
2021-01-07 12:00:00,179.45,179.48,179.38,179.4,29502.0,179.45,179.48,179.38,179.4,29502.0
2021-01-07 12:05:00,179.36,179.43,179.31,179.42,30042.0,179.36,179.43,179.31,179.42,30042.0
2021-01-07 12:10:00,179.42,179.42,179.26,179.27,36118.0,179.42,179.42,179.26,179.27,36118.0
2021-01-07 12:15:00,179.29,179.3,179.1,179.12,36545.0,179.29,179.3,179.1,179.12,36545.0
2021-01-07 12:20:00,179.13,179.21,179.1,179.13,106266.0,179.13,179.21,179.1,179.13,106266.0
2021-01-07 12:25:00,179.13,179.15,179.06,179.09,59819.0,179.13,179.15,179.06,179.09,59819.0
2021-01-07 12:30:00,179.09,179.25,179.09,179.23,157803.0,179.09,179.25,179.09,179.23,157803.0
2021-01-07 12:35:00,179.22,179.43,179.22,179.3,95110.0,179.22,179.43,179.22,179.3,95110.0
2021-01-07 12:40:00,179.29,179.3,179.23,179.27,69951.0,179.29,179.3,179.23,179.27,69951.0
2021-01-07 12:45:00,179.27,179.32,179.25,179.28,49612.0,179.27,179.32,179.25,179.28,49612.0
2021-01-07 12:50:00,179.26,179.32,179.2,179.29,58161.0,179.26,179.32,179.2,179.29,58161.0
2021-01-07 12:55:00,179.28,179.31,179.24,179.25,30080.0,179.28,179.31,179.24,179.25,30080.0
2021-01-07 13:00:00,179.25,179.29,179.21,179.23,24261.0,179.25,179.29,179.21,179.23,24261.0
2021-01-07 13:05:00,179.22,179.33,179.18,179.32,29072.0,179.22,179.33,179.18,179.32,29072.0
2021-01-07 13:10:00,179.32,179.52,179.32,179.49,78181.0,179.32,179.52,179.32,179.49,78181.0
2021-01-07 13:15:00,179.49,179.52,179.42,179.45,40142.0,179.49,179.52,179.42,179.45,40142.0
2021-01-07 13:20:00,179.46,179.51,179.44,179.48,33580.0,179.46,179.51,179.44,179.48,33580.0
2021-01-07 13:25:00,179.48,179.52,179.36,179.43,31600.0,179.48,179.52,179.36,179.43,31600.0
2021-01-07 13:30:00,179.44,179.64,179.4,179.62,38134.0,179.44,179.64,179.4,179.62,38134.0
2021-01-07 13:35:00,179.62,179.62,179.47,179.53,31191.0,179.62,179.62,179.47,179.53,31191.0
2021-01-07 13:40:00,179.55,179.6,179.52,179.56,30202.0,179.55,179.6,179.52,179.56,30202.0
2021-01-07 13:45:00,179.59,179.61,179.53,179.56,23171.0,179.59,179.61,179.53,179.56,23171.0
2021-01-07 13:50:00,179.56,179.69,179.55,179.69,29927.0,179.56,179.69,179.55,179.69,29927.0
2021-01-07 13:55:00,179.68,179.74,179.64,179.67,29598.0,179.68,179.74,179.64,179.67,29598.0
2021-01-07 14:00:00,179.68,179.7,179.61,179.68,36069.0,179.68,179.7,179.61,179.68,36069.0
2021-01-07 14:05:00,179.69,179.72,179.67,179.71,31348.0,179.69,179.72,179.67,179.71,31348.0
2021-01-07 14:10:00,179.71,179.74,179.66,179.72,55435.0,179.71,179.74,179.66,179.72,55435.0
2021-01-07 14:15:00,179.72,179.76,179.56,179.61,57172.0,179.72,179.76,179.56,179.61,57172.0
2021-01-07 14:20:00,179.61,179.68,179.6,179.65,18394.0,179.61,179.68,179.6,179.65,18394.0
2021-01-07 14:25:00,179.65,179.68,179.59,179.67,33990.0,179.65,179.68,179.59,179.67,33990.0
2021-01-07 14:30:00,179.67,179.71,179.66,179.68,27224.0,179.67,179.71,179.66,179.68,27224.0
2021-01-07 14:35:00,179.69,179.72,179.66,179.7,17855.0,179.69,179.72,179.66,179.7,17855.0
2021-01-07 14:40:00,179.71,179.81,179.69,179.8,59776.0,179.71,179.81,179.69,179.8,59776.0
2021-01-07 14:45:00,179.81,179.84,179.78,179.8,88721.0,179.81,179.84,179.78,179.8,88721.0
2021-01-07 14:50:00,179.8,179.89,179.77,179.88,34565.0,179.8,179.89,179.77,179.88,34565.0
2021-01-07 14:55:00,179.87,179.88,179.82,179.84,27705.0,179.87,179.88,179.82,179.84,27705.0
2021-01-07 15:00:00,179.84,179.92,179.84,179.87,48395.0,179.84,179.92,179.84,179.87,48395.0
2021-01-07 15:05:00,179.88,179.89,179.78,179.79,47679.0,179.88,179.89,179.78,179.79,47679.0
2021-01-07 15:10:00,179.78,179.81,179.56,179.62,98562.0,179.78,179.81,179.56,179.62,98562.0
2021-01-07 15:15:00,179.62,179.63,179.54,179.59,40062.0,179.62,179.63,179.54,179.59,40062.0
2021-01-07 15:20:00,179.59,179.72,179.59,179.69,27706.0,179.59,179.72,179.59,179.69,27706.0
2021-01-07 15:25:00,179.7,179.73,179.64,179.65,38230.0,179.7,179.73,179.64,179.65,38230.0
2021-01-07 15:30:00,179.65,179.67,179.54,179.61,55363.0,179.65,179.67,179.54,179.61,55363.0
2021-01-07 15:35:00,179.61,179.65,179.57,179.65,43793.0,179.61,179.65,179.57,179.65,43793.0
2021-01-07 15:40:00,179.64,179.67,179.61,179.62,32065.0,179.64,179.67,179.61,179.62,32065.0
2021-01-07 15:45:00,179.62,179.64,179.53,179.55,52758.0,179.62,179.64,179.53,179.55,52758.0
2021-01-07 15:50:00,179.54,179.6,179.51,179.57,80436.0,179.54,179.6,179.51,179.57,80436.0
2021-01-07 15:55:00,179.56,179.56,179.42,179.46,208616.0,179.56,179.56,179.42,179.46,208616.0
2021-01-08 09:30:00,176.83,176.99,176.55,176.59,690042.0,176.83,176.99,176.55,176.59,690042.0
2021-01-08 09:35:00,176.58,176.59,176.3,176.34,455423.0,176.58,176.59,176.3,176.34,455423.0
2021-01-08 09:40:00,176.32,176.32,175.47,175.5,665325.0,176.32,176.32,175.47,175.5,665325.0
2021-01-08 09:45:00,175.51,175.51,174.94,175.06,816320.0,175.51,175.51,174.94,175.06,816320.0
2021-01-08 09:50:00,175.04,175.08,174.53,174.58,694454.0,175.04,175.08,174.53,174.58,694454.0
2021-01-08 09:55:00,174.57,174.9,174.2,174.89,454994.0,174.57,174.9,174.2,174.89,454994.0
2021-01-08 10:00:00,174.88,175.04,174.52,174.95,389907.0,174.88,175.04,174.52,174.95,389907.0
2021-01-08 10:05:00,174.94,174.95,174.08,174.12,435817.0,174.94,174.95,174.08,174.12,435817.0
2021-01-08 10:10:00,174.14,174.47,174.13,174.35,278826.0,174.14,174.47,174.13,174.35,278826.0
2021-01-08 10:15:00,174.36,174.44,173.71,173.95,439455.0,174.36,174.44,173.71,173.95,439455.0
2021-01-08 10:20:00,173.94,173.94,173.45,173.78,409337.0,173.94,173.94,173.45,173.78,409337.0
2021-01-08 10:25:00,173.75,174.13,173.73,174.1,382974.0,173.75,174.13,173.73,174.1,382974.0
2021-01-08 10:30:00,174.1,174.68,174.06,174.53,449993.0,174.1,174.68,174.06,174.53,449993.0
2021-01-08 10:35:00,174.52,174.53,174.17,174.35,219186.0,174.52,174.53,174.17,174.35,219186.0
2021-01-08 10:40:00,174.35,174.63,174.22,174.62,170079.0,174.35,174.63,174.22,174.62,170079.0
2021-01-08 10:45:00,174.61,174.62,174.24,174.26,154744.0,174.61,174.62,174.24,174.26,154744.0
2021-01-08 10:50:00,174.25,174.52,174.19,174.45,188364.0,174.25,174.52,174.19,174.45,188364.0
2021-01-08 10:55:00,174.47,174.78,174.37,174.69,127634.0,174.47,174.78,174.37,174.69,127634.0
2021-01-08 11:00:00,174.7,174.96,174.56,174.56,166294.0,174.7,174.96,174.56,174.56,166294.0
2021-01-08 11:05:00,174.56,174.61,174.01,174.15,291637.0,174.56,174.61,174.01,174.15,291637.0
2021-01-08 11:10:00,174.14,174.17,173.78,173.91,245150.0,174.14,174.17,173.78,173.91,245150.0
2021-01-08 11:15:00,173.91,174.59,173.74,174.32,230731.0,173.91,174.59,173.74,174.32,230731.0
2021-01-08 11:20:00,174.28,174.51,174.09,174.34,104341.0,174.28,174.51,174.09,174.34,104341.0
2021-01-08 11:25:00,174.33,174.51,174.17,174.27,94491.0,174.33,174.51,174.17,174.27,94491.0
2021-01-08 11:30:00,174.26,174.62,174.21,174.5,159993.0,174.26,174.62,174.21,174.5,159993.0
2021-01-08 11:35:00,174.52,174.65,174.46,174.46,116285.0,174.52,174.65,174.46,174.46,116285.0
2021-01-08 11:40:00,174.46,174.58,174.42,174.47,85518.0,174.46,174.58,174.42,174.47,85518.0
2021-01-08 11:45:00,174.48,174.58,174.38,174.46,57647.0,174.48,174.58,174.38,174.46,57647.0
2021-01-08 11:50:00,174.45,174.45,174.07,174.17,110116.0,174.45,174.45,174.07,174.17,110116.0
2021-01-08 11:55:00,174.18,174.34,174.0,174.01,115057.0,174.18,174.34,174.0,174.01,115057.0
2021-01-08 12:00:00,174.0,174.15,173.69,173.72,244087.0,174.0,174.15,173.69,173.72,244087.0
2021-01-08 12:05:00,173.72,173.84,173.65,173.65,164789.0,173.72,173.84,173.65,173.65,164789.0
2021-01-08 12:10:00,173.65,173.9,173.49,173.84,193475.0,173.65,173.9,173.49,173.84,193475.0
2021-01-08 12:15:00,173.84,173.84,173.56,173.6,129884.0,173.84,173.84,173.56,173.6,129884.0
2021-01-08 12:20:00,173.61,173.79,173.57,173.79,116844.0,173.61,173.79,173.57,173.79,116844.0
2021-01-08 12:25:00,173.79,173.81,172.72,172.93,642442.0,173.79,173.81,172.72,172.93,642442.0
2021-01-08 12:30:00,172.93,173.09,172.54,172.75,419858.0,172.93,173.09,172.54,172.75,419858.0
2021-01-08 12:35:00,172.75,173.0,172.65,172.78,146292.0,172.75,173.0,172.65,172.78,146292.0
2021-01-08 12:40:00,172.77,173.11,172.7,173.11,330528.0,172.77,173.11,172.7,173.11,330528.0
2021-01-08 12:45:00,173.1,173.22,172.94,172.99,172794.0,173.1,173.22,172.94,172.99,172794.0
2021-01-08 12:50:00,172.98,173.09,172.85,173.09,99429.0,172.98,173.09,172.85,173.09,99429.0
2021-01-08 12:55:00,173.09,173.16,172.88,172.95,137810.0,173.09,173.16,172.88,172.95,137810.0
2021-01-08 13:00:00,172.99,173.12,172.8,173.08,196138.0,172.99,173.12,172.8,173.08,196138.0
2021-01-08 13:05:00,173.08,173.09,172.33,172.56,407356.0,173.08,173.09,172.33,172.56,407356.0
2021-01-08 13:10:00,172.55,172.78,172.37,172.75,234746.0,172.55,172.78,172.37,172.75,234746.0
2021-01-08 13:15:00,172.75,172.89,171.98,172.09,556691.0,172.75,172.89,171.98,172.09,556691.0
2021-01-08 13:20:00,172.09,172.37,171.92,171.92,301943.0,172.09,172.37,171.92,171.92,301943.0
2021-01-08 13:25:00,171.95,172.25,171.48,172.25,516097.0,171.95,172.25,171.48,172.25,516097.0
2021-01-08 13:30:00,172.26,172.31,171.92,172.03,329205.0,172.26,172.31,171.92,172.03,329205.0
2021-01-08 13:35:00,172.03,172.35,172.0,172.22,132290.0,172.03,172.35,172.0,172.22,132290.0
2021-01-08 13:40:00,172.24,172.41,172.15,172.36,155015.0,172.24,172.41,172.15,172.36,155015.0
2021-01-08 13:45:00,172.33,172.41,172.19,172.38,204645.0,172.33,172.41,172.19,172.38,204645.0
2021-01-08 13:50:00,172.39,172.62,172.34,172.43,223522.0,172.39,172.62,172.34,172.43,223522.0
2021-01-08 13:55:00,172.42,172.58,172.32,172.39,198006.0,172.42,172.58,172.32,172.39,198006.0
2021-01-08 14:00:00,172.4,172.59,172.33,172.54,182031.0,172.4,172.59,172.33,172.54,182031.0
2021-01-08 14:05:00,172.54,172.86,172.52,172.78,243276.0,172.54,172.86,172.52,172.78,243276.0
2021-01-08 14:10:00,172.77,172.86,172.66,172.78,158110.0,172.77,172.86,172.66,172.78,158110.0
2021-01-08 14:15:00,172.77,172.95,172.71,172.71,243569.0,172.77,172.95,172.71,172.71,243569.0
2021-01-08 14:20:00,172.72,172.85,172.6,172.84,183969.0,172.72,172.85,172.6,172.84,183969.0
2021-01-08 14:25:00,172.83,172.84,172.62,172.76,302474.0,172.83,172.84,172.62,172.76,302474.0
2021-01-08 14:30:00,172.78,173.1,172.78,173.1,177305.0,172.78,173.1,172.78,173.1,177305.0
2021-01-08 14:35:00,173.09,173.17,172.99,173.12,134869.0,173.09,173.17,172.99,173.12,134869.0
2021-01-08 14:40:00,173.12,173.14,172.8,172.82,125153.0,173.12,173.14,172.8,172.82,125153.0
2021-01-08 14:45:00,172.83,173.01,172.82,172.92,117929.0,172.83,173.01,172.82,172.92,117929.0
2021-01-08 14:50:00,172.9,173.16,172.9,173.08,119802.0,172.9,173.16,172.9,173.08,119802.0
2021-01-08 14:55:00,173.09,173.3,173.06,173.2,117225.0,173.09,173.3,173.06,173.2,117225.0
2021-01-08 15:00:00,173.21,173.25,173.07,173.15,201707.0,173.21,173.25,173.07,173.15,201707.0
2021-01-08 15:05:00,173.14,173.15,173.0,173.03,150021.0,173.14,173.15,173.0,173.03,150021.0
2021-01-08 15:10:00,173.04,173.21,173.02,173.18,89837.0,173.04,173.21,173.02,173.18,89837.0
2021-01-08 15:15:00,173.16,173.3,173.08,173.15,178986.0,173.16,173.3,173.08,173.15,178986.0
2021-01-08 15:20:00,173.14,173.15,173.05,173.08,193486.0,173.14,173.15,173.05,173.08,193486.0
2021-01-08 15:25:00,173.09,173.26,173.08,173.19,110383.0,173.09,173.26,173.08,173.19,110383.0
2021-01-08 15:30:00,173.19,173.27,173.16,173.21,182581.0,173.19,173.27,173.16,173.21,182581.0
2021-01-08 15:35:00,173.21,173.36,173.12,173.36,173311.0,173.21,173.36,173.12,173.36,173311.0
2021-01-08 15:40:00,173.35,173.42,173.33,173.41,175074.0,173.35,173.42,173.33,173.41,175074.0
2021-01-08 15:45:00,173.41,173.47,173.37,173.42,193961.0,173.41,173.47,173.37,173.42,193961.0
2021-01-08 15:50:00,173.42,173.45,173.25,173.39,269258.0,173.42,173.45,173.25,173.39,269258.0
2021-01-08 15:55:00,173.39,173.43,173.23,173.32,625215.0,173.39,173.43,173.23,173.32,625215.0
2021-01-11 09:30:00,172.14,172.54,172.03,172.36,385162.0,172.14,172.54,172.03,172.36,385162.0
2021-01-11 09:35:00,172.36,172.73,172.31,172.68,126134.0,172.36,172.73,172.31,172.68,126134.0
2021-01-11 09:40:00,172.67,172.72,172.43,172.5,147077.0,172.67,172.72,172.43,172.5,147077.0
2021-01-11 09:45:00,172.51,172.76,172.33,172.7,179951.0,172.51,172.76,172.33,172.7,179951.0
2021-01-11 09:50:00,172.7,172.74,172.49,172.53,162168.0,172.7,172.74,172.49,172.53,162168.0
2021-01-11 09:55:00,172.52,172.86,172.35,172.79,121431.0,172.52,172.86,172.35,172.79,121431.0
2021-01-11 10:00:00,172.79,173.21,172.65,173.19,234171.0,172.79,173.21,172.65,173.19,234171.0
2021-01-11 10:05:00,173.17,173.27,173.05,173.17,125373.0,173.17,173.27,173.05,173.17,125373.0
2021-01-11 10:10:00,173.17,173.34,173.11,173.3,87774.0,173.17,173.34,173.11,173.3,87774.0
2021-01-11 10:15:00,173.29,173.56,173.27,173.56,154873.0,173.29,173.56,173.27,173.56,154873.0
2021-01-11 10:20:00,173.55,173.57,173.21,173.25,169143.0,173.55,173.57,173.21,173.25,169143.0
2021-01-11 10:25:00,173.24,173.36,173.2,173.34,65628.0,173.24,173.36,173.2,173.34,65628.0
2021-01-11 10:30:00,173.32,173.36,173.09,173.23,63193.0,173.32,173.36,173.09,173.23,63193.0
2021-01-11 10:35:00,173.22,173.27,173.09,173.24,41849.0,173.22,173.27,173.09,173.24,41849.0
2021-01-11 10:40:00,173.27,173.47,173.27,173.37,64529.0,173.27,173.47,173.27,173.37,64529.0
2021-01-11 10:45:00,173.31,173.32,173.19,173.22,58398.0,173.31,173.32,173.19,173.22,58398.0
2021-01-11 10:50:00,173.22,173.52,173.2,173.33,71212.0,173.22,173.52,173.2,173.33,71212.0
2021-01-11 10:55:00,173.33,173.59,173.3,173.43,98672.0,173.33,173.59,173.3,173.43,98672.0
2021-01-11 11:00:00,173.4,173.49,173.28,173.46,55878.0,173.4,173.49,173.28,173.46,55878.0
2021-01-11 11:05:00,173.45,173.57,173.43,173.44,49182.0,173.45,173.57,173.43,173.44,49182.0
2021-01-11 11:10:00,173.44,173.47,173.31,173.47,43198.0,173.44,173.47,173.31,173.47,43198.0
2021-01-11 11:15:00,173.46,173.54,173.21,173.22,53652.0,173.46,173.54,173.21,173.22,53652.0
2021-01-11 11:20:00,173.21,173.43,173.21,173.39,84246.0,173.21,173.43,173.21,173.39,84246.0
2021-01-11 11:25:00,173.39,173.57,173.34,173.53,58016.0,173.39,173.57,173.34,173.53,58016.0
2021-01-11 11:30:00,173.48,173.48,173.23,173.3,63982.0,173.48,173.48,173.23,173.3,63982.0
2021-01-11 11:35:00,173.3,173.32,173.01,173.17,75575.0,173.3,173.32,173.01,173.17,75575.0
2021-01-11 11:40:00,173.17,173.48,173.16,173.43,67188.0,173.17,173.48,173.16,173.43,67188.0
2021-01-11 11:45:00,173.46,173.53,173.41,173.46,36141.0,173.46,173.53,173.41,173.46,36141.0
2021-01-11 11:50:00,173.49,173.53,173.39,173.43,35438.0,173.49,173.53,173.39,173.43,35438.0
2021-01-11 11:55:00,173.44,173.51,173.34,173.43,23967.0,173.44,173.51,173.34,173.43,23967.0
2021-01-11 12:00:00,173.45,173.52,173.33,173.38,26164.0,173.45,173.52,173.33,173.38,26164.0
2021-01-11 12:05:00,173.36,173.44,173.28,173.41,69456.0,173.36,173.44,173.28,173.41,69456.0
2021-01-11 12:10:00,173.4,173.48,173.33,173.38,42535.0,173.4,173.48,173.33,173.38,42535.0
2021-01-11 12:15:00,173.36,173.39,173.28,173.29,27358.0,173.36,173.39,173.28,173.29,27358.0
2021-01-11 12:20:00,173.28,173.32,173.23,173.3,35978.0,173.28,173.32,173.23,173.3,35978.0
2021-01-11 12:25:00,173.33,173.44,173.29,173.41,41339.0,173.33,173.44,173.29,173.41,41339.0
2021-01-11 12:30:00,173.4,173.5,173.33,173.34,86853.0,173.4,173.5,173.33,173.34,86853.0
2021-01-11 12:35:00,173.33,173.41,173.31,173.35,22377.0,173.33,173.41,173.31,173.35,22377.0
2021-01-11 12:40:00,173.36,173.4,173.32,173.4,20861.0,173.36,173.4,173.32,173.4,20861.0
2021-01-11 12:45:00,173.4,173.4,173.31,173.36,34204.0,173.4,173.4,173.31,173.36,34204.0
2021-01-11 12:50:00,173.36,173.47,173.35,173.38,49700.0,173.36,173.47,173.35,173.38,49700.0
2021-01-11 12:55:00,173.39,173.41,173.36,173.38,23834.0,173.39,173.41,173.36,173.38,23834.0
2021-01-11 13:00:00,173.37,173.46,173.36,173.43,36094.0,173.37,173.46,173.36,173.43,36094.0
2021-01-11 13:05:00,173.45,173.56,173.45,173.54,44799.0,173.45,173.56,173.45,173.54,44799.0
2021-01-11 13:10:00,173.55,173.68,173.51,173.62,63277.0,173.55,173.68,173.51,173.62,63277.0
2021-01-11 13:15:00,173.62,173.65,173.47,173.47,171017.0,173.62,173.65,173.47,173.47,171017.0
2021-01-11 13:20:00,173.48,173.54,173.46,173.5,71638.0,173.48,173.54,173.46,173.5,71638.0
2021-01-11 13:25:00,173.48,173.59,173.4,173.56,49329.0,173.48,173.59,173.4,173.56,49329.0
2021-01-11 13:30:00,173.57,173.66,173.44,173.45,69294.0,173.57,173.66,173.44,173.45,69294.0
2021-01-11 13:35:00,173.45,173.46,173.34,173.34,44637.0,173.45,173.46,173.34,173.34,44637.0
2021-01-11 13:40:00,173.36,173.43,173.3,173.35,89104.0,173.36,173.43,173.3,173.35,89104.0
2021-01-11 13:45:00,173.36,173.38,173.11,173.15,100711.0,173.36,173.38,173.11,173.15,100711.0
2021-01-11 13:50:00,173.15,173.33,173.15,173.22,57024.0,173.15,173.33,173.15,173.22,57024.0
2021-01-11 13:55:00,173.23,173.28,173.17,173.22,50047.0,173.23,173.28,173.17,173.22,50047.0
2021-01-11 14:00:00,173.22,173.36,173.22,173.33,111635.0,173.22,173.36,173.22,173.33,111635.0
2021-01-11 14:05:00,173.33,173.36,173.19,173.24,118097.0,173.33,173.36,173.19,173.24,118097.0
2021-01-11 14:10:00,173.23,173.35,173.23,173.3,102931.0,173.23,173.35,173.23,173.3,102931.0
2021-01-11 14:15:00,173.31,173.41,173.29,173.29,42296.0,173.31,173.41,173.29,173.29,42296.0
2021-01-11 14:20:00,173.32,173.32,173.2,173.31,60117.0,173.32,173.32,173.2,173.31,60117.0
2021-01-11 14:25:00,173.31,173.34,173.27,173.29,48910.0,173.31,173.34,173.27,173.29,48910.0
2021-01-11 14:30:00,173.28,173.36,173.27,173.3,75898.0,173.28,173.36,173.27,173.3,75898.0
2021-01-11 14:35:00,173.29,173.37,173.22,173.35,82796.0,173.29,173.37,173.22,173.35,82796.0
2021-01-11 14:40:00,173.35,173.39,173.31,173.33,74388.0,173.35,173.39,173.31,173.33,74388.0
2021-01-11 14:45:00,173.32,173.38,173.28,173.33,79223.0,173.32,173.38,173.28,173.33,79223.0
2021-01-11 14:50:00,173.33,173.38,173.26,173.29,58232.0,173.33,173.38,173.26,173.29,58232.0
2021-01-11 14:55:00,173.3,173.32,173.17,173.19,52176.0,173.3,173.32,173.17,173.19,52176.0
2021-01-11 15:00:00,173.2,173.26,173.17,173.21,89179.0,173.2,173.26,173.17,173.21,89179.0
2021-01-11 15:05:00,173.21,173.25,173.12,173.15,97145.0,173.21,173.25,173.12,173.15,97145.0
2021-01-11 15:10:00,173.15,173.24,173.11,173.13,88645.0,173.15,173.24,173.11,173.13,88645.0
2021-01-11 15:15:00,173.14,173.18,173.09,173.13,71968.0,173.14,173.18,173.09,173.13,71968.0
2021-01-11 15:20:00,173.13,173.14,173.02,173.05,60066.0,173.13,173.14,173.02,173.05,60066.0
2021-01-11 15:25:00,173.04,173.08,172.98,173.04,122323.0,173.04,173.08,172.98,173.04,122323.0
2021-01-11 15:30:00,173.05,173.17,173.05,173.15,220970.0,173.05,173.17,173.05,173.15,220970.0
2021-01-11 15:35:00,173.14,173.24,173.14,173.23,69029.0,173.14,173.24,173.14,173.23,69029.0
2021-01-11 15:40:00,173.22,173.24,173.14,173.19,45274.0,173.22,173.24,173.14,173.19,45274.0
2021-01-11 15:45:00,173.19,173.24,173.12,173.19,88337.0,173.19,173.24,173.12,173.19,88337.0
2021-01-11 15:50:00,173.2,173.23,173.11,173.14,126555.0,173.2,173.23,173.11,173.14,126555.0
2021-01-11 15:55:00,173.15,173.17,172.98,173.0,248604.0,173.15,173.17,172.98,173.0,248604.0
2021-01-12 09:30:00,173.13,173.32,173.02,173.25,351568.0,173.13,173.32,173.02,173.25,351568.0
2021-01-12 09:35:00,173.23,173.24,172.99,173.08,91952.0,173.23,173.24,172.99,173.08,91952.0
2021-01-12 09:40:00,173.08,173.08,172.78,172.85,159110.0,173.08,173.08,172.78,172.85,159110.0
2021-01-12 09:45:00,172.83,172.87,172.54,172.54,100433.0,172.83,172.87,172.54,172.54,100433.0
2021-01-12 09:50:00,172.55,172.88,172.55,172.86,109887.0,172.55,172.88,172.55,172.86,109887.0
2021-01-12 09:55:00,172.86,172.97,172.66,172.72,83062.0,172.86,172.97,172.66,172.72,83062.0
2021-01-12 10:00:00,172.7,172.78,172.42,172.6,149030.0,172.7,172.78,172.42,172.6,149030.0
2021-01-12 10:05:00,172.58,172.95,172.56,172.88,80203.0,172.58,172.95,172.56,172.88,80203.0
2021-01-12 10:10:00,172.89,172.97,172.72,172.75,67011.0,172.89,172.97,172.72,172.75,67011.0
2021-01-12 10:15:00,172.77,173.05,172.73,173.05,65799.0,172.77,173.05,172.73,173.05,65799.0
2021-01-12 10:20:00,173.04,173.18,172.94,173.04,116813.0,173.04,173.18,172.94,173.04,116813.0
2021-01-12 10:25:00,173.04,173.1,172.95,172.98,70382.0,173.04,173.1,172.95,172.98,70382.0
2021-01-12 10:30:00,173.01,173.12,172.99,173.05,53016.0,173.01,173.12,172.99,173.05,53016.0
2021-01-12 10:35:00,173.07,173.12,172.99,173.06,65377.0,173.07,173.12,172.99,173.06,65377.0
2021-01-12 10:40:00,173.04,173.1,172.96,173.05,79446.0,173.04,173.1,172.96,173.05,79446.0
2021-01-12 10:45:00,173.07,173.09,172.87,172.93,121473.0,173.07,173.09,172.87,172.93,121473.0
2021-01-12 10:50:00,172.94,172.95,172.8,172.92,85399.0,172.94,172.95,172.8,172.92,85399.0
2021-01-12 10:55:00,172.92,172.93,172.73,172.75,61126.0,172.92,172.93,172.73,172.75,61126.0
2021-01-12 11:00:00,172.74,172.96,172.74,172.95,122477.0,172.74,172.96,172.74,172.95,122477.0
2021-01-12 11:05:00,172.95,173.02,172.88,173.0,66768.0,172.95,173.02,172.88,173.0,66768.0
2021-01-12 11:10:00,173.0,173.07,172.98,173.06,26655.0,173.0,173.07,172.98,173.06,26655.0
2021-01-12 11:15:00,173.09,173.19,172.88,172.9,32489.0,173.09,173.19,172.88,172.9,32489.0
2021-01-12 11:20:00,172.92,173.12,172.81,173.12,46863.0,172.92,173.12,172.81,173.12,46863.0
2021-01-12 11:25:00,173.11,173.12,172.93,172.95,49829.0,173.11,173.12,172.93,172.95,49829.0
2021-01-12 11:30:00,172.93,173.0,172.83,172.97,84600.0,172.93,173.0,172.83,172.97,84600.0
2021-01-12 11:35:00,172.99,173.01,172.92,172.94,26716.0,172.99,173.01,172.92,172.94,26716.0
2021-01-12 11:40:00,172.93,172.97,172.78,172.87,43806.0,172.93,172.97,172.78,172.87,43806.0
2021-01-12 11:45:00,172.86,172.86,172.66,172.68,62163.0,172.86,172.86,172.66,172.68,62163.0
2021-01-12 11:50:00,172.66,172.86,172.65,172.86,107207.0,172.66,172.86,172.65,172.86,107207.0
2021-01-12 11:55:00,172.84,172.93,172.76,172.89,123872.0,172.84,172.93,172.76,172.89,123872.0
2021-01-12 12:00:00,172.87,172.9,172.71,172.73,30613.0,172.87,172.9,172.71,172.73,30613.0
2021-01-12 12:05:00,172.74,172.75,172.63,172.68,59142.0,172.74,172.75,172.63,172.68,59142.0
2021-01-12 12:10:00,172.69,172.69,172.51,172.62,61117.0,172.69,172.69,172.51,172.62,61117.0
2021-01-12 12:15:00,172.6,172.77,172.54,172.55,55823.0,172.6,172.77,172.54,172.55,55823.0
2021-01-12 12:20:00,172.58,172.62,172.43,172.54,57178.0,172.58,172.62,172.43,172.54,57178.0
2021-01-12 12:25:00,172.62,172.68,172.54,172.59,58277.0,172.62,172.68,172.54,172.59,58277.0
2021-01-12 12:30:00,172.59,172.67,172.46,172.52,55545.0,172.59,172.67,172.46,172.52,55545.0
2021-01-12 12:35:00,172.52,172.52,172.39,172.41,37565.0,172.52,172.52,172.39,172.41,37565.0
2021-01-12 12:40:00,172.43,172.48,172.32,172.48,35435.0,172.43,172.48,172.32,172.48,35435.0
2021-01-12 12:45:00,172.49,172.53,172.35,172.41,88002.0,172.49,172.53,172.35,172.41,88002.0
2021-01-12 12:50:00,172.41,172.6,172.39,172.6,38732.0,172.41,172.6,172.39,172.6,38732.0
2021-01-12 12:55:00,172.59,172.6,172.48,172.51,24261.0,172.59,172.6,172.48,172.51,24261.0
2021-01-12 13:00:00,172.5,172.63,172.49,172.62,35587.0,172.5,172.63,172.49,172.62,35587.0
2021-01-12 13:05:00,172.61,172.78,172.6,172.78,215605.0,172.61,172.78,172.6,172.78,215605.0
2021-01-12 13:10:00,172.76,172.91,172.74,172.9,37508.0,172.76,172.91,172.74,172.9,37508.0
2021-01-12 13:15:00,172.9,172.94,172.8,172.82,121149.0,172.9,172.94,172.8,172.82,121149.0
2021-01-12 13:20:00,172.83,172.9,172.79,172.81,146458.0,172.83,172.9,172.79,172.81,146458.0
2021-01-12 13:25:00,172.8,173.0,172.8,172.91,226110.0,172.8,173.0,172.8,172.91,226110.0
2021-01-12 13:30:00,172.91,173.32,172.91,173.29,260251.0,172.91,173.32,172.91,173.29,260251.0
2021-01-12 13:35:00,173.28,173.44,173.24,173.42,371510.0,173.28,173.44,173.24,173.42,371510.0
2021-01-12 13:40:00,173.43,173.46,173.28,173.33,95542.0,173.43,173.46,173.28,173.33,95542.0
2021-01-12 13:45:00,173.3,173.33,173.19,173.2,42795.0,173.3,173.33,173.19,173.2,42795.0
2021-01-12 13:50:00,173.2,173.29,173.16,173.24,50268.0,173.2,173.29,173.16,173.24,50268.0
2021-01-12 13:55:00,173.24,173.29,173.21,173.23,83023.0,173.24,173.29,173.21,173.23,83023.0
2021-01-12 14:00:00,173.22,173.39,173.19,173.31,68372.0,173.22,173.39,173.19,173.31,68372.0
2021-01-12 14:05:00,173.31,173.48,173.3,173.45,52946.0,173.31,173.48,173.3,173.45,52946.0
2021-01-12 14:10:00,173.44,173.6,173.43,173.58,46200.0,173.44,173.6,173.43,173.58,46200.0
2021-01-12 14:15:00,173.57,173.7,173.47,173.61,102205.0,173.57,173.7,173.47,173.61,102205.0
2021-01-12 14:20:00,173.62,173.7,173.61,173.64,40632.0,173.62,173.7,173.61,173.64,40632.0
2021-01-12 14:25:00,173.64,173.83,173.63,173.8,70967.0,173.64,173.83,173.63,173.8,70967.0
2021-01-12 14:30:00,173.79,174.11,173.73,174.06,201079.0,173.79,174.11,173.73,174.06,201079.0
2021-01-12 14:35:00,174.06,174.18,173.97,174.0,75292.0,174.06,174.18,173.97,174.0,75292.0
2021-01-12 14:40:00,173.99,174.06,173.71,173.75,79843.0,173.99,174.06,173.71,173.75,79843.0
2021-01-12 14:45:00,173.75,173.91,173.74,173.85,53866.0,173.75,173.91,173.74,173.85,53866.0
2021-01-12 14:50:00,173.84,173.84,173.71,173.76,39208.0,173.84,173.84,173.71,173.76,39208.0
2021-01-12 14:55:00,173.75,173.87,173.74,173.87,52663.0,173.75,173.87,173.74,173.87,52663.0
2021-01-12 15:00:00,173.87,173.91,173.73,173.83,72158.0,173.87,173.91,173.73,173.83,72158.0
2021-01-12 15:05:00,173.83,173.89,173.69,173.88,126370.0,173.83,173.89,173.69,173.88,126370.0
2021-01-12 15:10:00,173.88,173.98,173.84,173.94,51164.0,173.88,173.98,173.84,173.94,51164.0
2021-01-12 15:15:00,173.92,174.04,173.89,174.04,164229.0,173.92,174.04,173.89,174.04,164229.0
2021-01-12 15:20:00,174.04,174.09,173.98,173.99,47766.0,174.04,174.09,173.98,173.99,47766.0
2021-01-12 15:25:00,174.0,174.02,173.93,173.99,103115.0,174.0,174.02,173.93,173.99,103115.0
2021-01-12 15:30:00,174.0,174.07,173.97,174.05,62294.0,174.0,174.07,173.97,174.05,62294.0
2021-01-12 15:35:00,174.05,174.1,173.96,174.07,112562.0,174.05,174.1,173.96,174.07,112562.0
2021-01-12 15:40:00,174.06,174.1,173.91,173.91,80962.0,174.06,174.1,173.91,173.91,80962.0
2021-01-12 15:45:00,173.92,174.07,173.88,174.05,89408.0,173.92,174.07,173.88,174.05,89408.0
2021-01-12 15:50:00,174.05,174.09,173.98,174.0,131664.0,174.05,174.09,173.98,174.0,131664.0
2021-01-12 15:55:00,174.0,174.12,173.94,174.07,322686.0,174.0,174.12,173.94,174.07,322686.0
2021-01-13 09:30:00,173.68,174.04,173.68,173.9,172728.0,173.68,174.04,173.68,173.9,172728.0
2021-01-13 09:35:00,173.93,173.97,173.83,173.94,74042.0,173.93,173.97,173.83,173.94,74042.0
2021-01-13 09:40:00,173.96,174.02,173.76,173.77,72355.0,173.96,174.02,173.76,173.77,72355.0
2021-01-13 09:45:00,173.77,174.29,173.77,174.18,107197.0,173.77,174.29,173.77,174.18,107197.0
2021-01-13 09:50:00,174.19,174.41,174.18,174.31,59616.0,174.19,174.41,174.18,174.31,59616.0
2021-01-13 09:55:00,174.34,174.35,174.21,174.27,55784.0,174.34,174.35,174.21,174.27,55784.0
2021-01-13 10:00:00,174.28,174.31,174.11,174.21,117300.0,174.28,174.31,174.11,174.21,117300.0
2021-01-13 10:05:00,174.21,174.27,174.18,174.21,109239.0,174.21,174.27,174.18,174.21,109239.0
2021-01-13 10:10:00,174.2,174.29,174.13,174.29,65339.0,174.2,174.29,174.13,174.29,65339.0
2021-01-13 10:15:00,174.28,174.43,174.27,174.37,108893.0,174.28,174.43,174.27,174.37,108893.0
2021-01-13 10:20:00,174.38,174.39,174.25,174.27,96406.0,174.38,174.39,174.25,174.27,96406.0
2021-01-13 10:25:00,174.26,174.33,174.24,174.26,61924.0,174.26,174.33,174.24,174.26,61924.0
2021-01-13 10:30:00,174.26,174.42,174.24,174.39,51657.0,174.26,174.42,174.24,174.39,51657.0
2021-01-13 10:35:00,174.38,174.46,174.32,174.38,96488.0,174.38,174.46,174.32,174.38,96488.0
2021-01-13 10:40:00,174.39,174.44,174.32,174.36,85148.0,174.39,174.44,174.32,174.36,85148.0
2021-01-13 10:45:00,174.36,174.38,174.29,174.33,57726.0,174.36,174.38,174.29,174.33,57726.0
2021-01-13 10:50:00,174.33,174.34,174.21,174.31,91344.0,174.33,174.34,174.21,174.31,91344.0
2021-01-13 10:55:00,174.3,174.31,174.16,174.23,60669.0,174.3,174.31,174.16,174.23,60669.0
2021-01-13 11:00:00,174.22,174.38,174.19,174.28,63106.0,174.22,174.38,174.19,174.28,63106.0
2021-01-13 11:05:00,174.3,174.36,174.26,174.35,27111.0,174.3,174.36,174.26,174.35,27111.0
2021-01-13 11:10:00,174.35,174.37,174.19,174.25,23388.0,174.35,174.37,174.19,174.25,23388.0
2021-01-13 11:15:00,174.23,174.29,174.11,174.15,47131.0,174.23,174.29,174.11,174.15,47131.0
2021-01-13 11:20:00,174.15,174.22,174.11,174.17,52216.0,174.15,174.22,174.11,174.17,52216.0
2021-01-13 11:25:00,174.19,174.33,174.14,174.29,44651.0,174.19,174.33,174.14,174.29,44651.0
2021-01-13 11:30:00,174.28,174.3,174.17,174.18,31668.0,174.28,174.3,174.17,174.18,31668.0
2021-01-13 11:35:00,174.17,174.29,174.17,174.25,41390.0,174.17,174.29,174.17,174.25,41390.0
2021-01-13 11:40:00,174.23,174.25,174.18,174.2,77875.0,174.23,174.25,174.18,174.2,77875.0
2021-01-13 11:45:00,174.2,174.29,174.19,174.22,56268.0,174.2,174.29,174.19,174.22,56268.0
2021-01-13 11:50:00,174.23,174.25,174.08,174.15,43996.0,174.23,174.25,174.08,174.15,43996.0
2021-01-13 11:55:00,174.13,174.22,174.12,174.17,35882.0,174.13,174.22,174.12,174.17,35882.0
2021-01-13 12:00:00,174.16,174.22,174.13,174.2,22940.0,174.16,174.22,174.13,174.2,22940.0
2021-01-13 12:05:00,174.18,174.2,174.16,174.2,10485.0,174.18,174.2,174.16,174.2,10485.0
2021-01-13 12:10:00,174.19,174.2,174.14,174.15,8121.0,174.19,174.2,174.14,174.15,8121.0
2021-01-13 12:15:00,174.14,174.16,174.0,174.0,59185.0,174.14,174.16,174.0,174.0,59185.0
2021-01-13 12:20:00,174.0,174.07,173.99,174.02,44460.0,174.0,174.07,173.99,174.02,44460.0
2021-01-13 12:25:00,174.03,174.11,174.01,174.06,25469.0,174.03,174.11,174.01,174.06,25469.0
2021-01-13 12:30:00,174.07,174.1,173.95,174.01,44607.0,174.07,174.1,173.95,174.01,44607.0
2021-01-13 12:35:00,174.01,174.05,173.9,173.92,25597.0,174.01,174.05,173.9,173.92,25597.0
2021-01-13 12:40:00,173.93,173.95,173.74,173.78,30105.0,173.93,173.95,173.74,173.78,30105.0
2021-01-13 12:45:00,173.8,173.95,173.79,173.94,33179.0,173.8,173.95,173.79,173.94,33179.0
2021-01-13 12:50:00,173.94,174.03,173.91,174.0,43245.0,173.94,174.03,173.91,174.0,43245.0
2021-01-13 12:55:00,174.0,174.04,173.98,174.0,25503.0,174.0,174.04,173.98,174.0,25503.0
2021-01-13 13:00:00,174.0,174.24,174.0,174.22,45823.0,174.0,174.24,174.0,174.22,45823.0
2021-01-13 13:05:00,174.22,174.32,174.22,174.31,63110.0,174.22,174.32,174.22,174.31,63110.0
2021-01-13 13:10:00,174.3,174.34,174.25,174.29,56196.0,174.3,174.34,174.25,174.29,56196.0
2021-01-13 13:15:00,174.31,174.31,174.14,174.15,38107.0,174.31,174.31,174.14,174.15,38107.0
2021-01-13 13:20:00,174.14,174.18,174.12,174.14,24072.0,174.14,174.18,174.12,174.14,24072.0
2021-01-13 13:25:00,174.11,174.11,173.92,174.01,52504.0,174.11,174.11,173.92,174.01,52504.0
2021-01-13 13:30:00,174.02,174.1,174.02,174.09,25752.0,174.02,174.1,174.02,174.09,25752.0
2021-01-13 13:35:00,174.09,174.1,173.99,173.99,13487.0,174.09,174.1,173.99,173.99,13487.0
2021-01-13 13:40:00,173.98,173.99,173.9,173.97,27296.0,173.98,173.99,173.9,173.97,27296.0
2021-01-13 13:45:00,173.97,173.99,173.89,173.91,31393.0,173.97,173.99,173.89,173.91,31393.0
2021-01-13 13:50:00,173.92,173.96,173.88,173.93,40198.0,173.92,173.96,173.88,173.93,40198.0
2021-01-13 13:55:00,173.94,173.95,173.86,173.91,17497.0,173.94,173.95,173.86,173.91,17497.0
2021-01-13 14:00:00,173.9,173.92,173.83,173.87,58052.0,173.9,173.92,173.83,173.87,58052.0
2021-01-13 14:05:00,173.86,173.93,173.81,173.89,50750.0,173.86,173.93,173.81,173.89,50750.0
2021-01-13 14:10:00,173.89,174.0,173.88,174.0,35217.0,173.89,174.0,173.88,174.0,35217.0
2021-01-13 14:15:00,174.0,174.02,173.91,173.92,19720.0,174.0,174.02,173.91,173.92,19720.0
2021-01-13 14:20:00,173.89,173.91,173.79,173.91,37713.0,173.89,173.91,173.79,173.91,37713.0
2021-01-13 14:25:00,173.89,173.9,173.8,173.88,34635.0,173.89,173.9,173.8,173.88,34635.0
2021-01-13 14:30:00,173.9,173.92,173.84,173.87,73995.0,173.9,173.92,173.84,173.87,73995.0
2021-01-13 14:35:00,173.87,173.9,173.82,173.84,46990.0,173.87,173.9,173.82,173.84,46990.0
2021-01-13 14:40:00,173.84,173.85,173.74,173.8,60332.0,173.84,173.85,173.74,173.8,60332.0
2021-01-13 14:45:00,173.78,173.82,173.76,173.78,30204.0,173.78,173.82,173.76,173.78,30204.0
2021-01-13 14:50:00,173.78,173.82,173.75,173.8,48470.0,173.78,173.82,173.75,173.8,48470.0
2021-01-13 14:55:00,173.8,173.82,173.76,173.8,57691.0,173.8,173.82,173.76,173.8,57691.0
2021-01-13 15:00:00,173.79,173.86,173.75,173.75,69410.0,173.79,173.86,173.75,173.75,69410.0
2021-01-13 15:05:00,173.76,173.85,173.76,173.81,93329.0,173.76,173.85,173.76,173.81,93329.0
2021-01-13 15:10:00,173.8,173.83,173.73,173.78,51139.0,173.8,173.83,173.73,173.78,51139.0
2021-01-13 15:15:00,173.78,173.8,173.7,173.75,179524.0,173.78,173.8,173.7,173.75,179524.0
2021-01-13 15:20:00,173.75,173.76,173.72,173.75,89600.0,173.75,173.76,173.72,173.75,89600.0
2021-01-13 15:25:00,173.76,173.84,173.76,173.81,42924.0,173.76,173.84,173.76,173.81,42924.0
2021-01-13 15:30:00,173.82,173.84,173.73,173.75,73741.0,173.82,173.84,173.73,173.75,73741.0
2021-01-13 15:35:00,173.75,173.79,173.7,173.71,118812.0,173.75,173.79,173.7,173.71,118812.0
2021-01-13 15:40:00,173.72,173.73,173.55,173.7,206433.0,173.72,173.73,173.55,173.7,206433.0
2021-01-13 15:45:00,173.7,173.71,173.51,173.53,247065.0,173.7,173.71,173.51,173.53,247065.0
2021-01-13 15:50:00,173.53,173.57,173.17,173.36,494186.0,173.53,173.57,173.17,173.36,494186.0
2021-01-13 15:55:00,173.37,173.39,173.05,173.37,886360.0,173.37,173.39,173.05,173.37,886360.0
2021-01-14 09:30:00,173.44,173.64,173.4,173.53,192893.0,173.44,173.64,173.4,173.53,192893.0
2021-01-14 09:35:00,173.55,173.69,173.36,173.41,138754.0,173.55,173.69,173.36,173.41,138754.0
2021-01-14 09:40:00,173.42,173.45,173.1,173.24,155844.0,173.42,173.45,173.1,173.24,155844.0
2021-01-14 09:45:00,173.24,173.34,173.18,173.31,91105.0,173.24,173.34,173.18,173.31,91105.0
2021-01-14 09:50:00,173.29,173.33,173.16,173.2,37842.0,173.29,173.33,173.16,173.2,37842.0
2021-01-14 09:55:00,173.18,173.2,172.93,173.01,147357.0,173.18,173.2,172.93,173.01,147357.0
2021-01-14 10:00:00,172.99,172.99,172.71,172.85,254761.0,172.99,172.99,172.71,172.85,254761.0
2021-01-14 10:05:00,172.84,173.02,172.84,172.97,86168.0,172.84,173.02,172.84,172.97,86168.0
2021-01-14 10:10:00,172.97,172.97,172.65,172.68,130167.0,172.97,172.97,172.65,172.68,130167.0
2021-01-14 10:15:00,172.68,172.92,172.67,172.84,89944.0,172.68,172.92,172.67,172.84,89944.0
2021-01-14 10:20:00,172.85,172.87,172.67,172.84,87630.0,172.85,172.87,172.67,172.84,87630.0
2021-01-14 10:25:00,172.81,172.92,172.75,172.92,34201.0,172.81,172.92,172.75,172.92,34201.0
2021-01-14 10:30:00,172.92,173.13,172.85,173.11,92609.0,172.92,173.13,172.85,173.11,92609.0
2021-01-14 10:35:00,173.12,173.19,173.06,173.11,42123.0,173.12,173.19,173.06,173.11,42123.0
2021-01-14 10:40:00,173.13,173.2,173.04,173.16,26466.0,173.13,173.2,173.04,173.16,26466.0
2021-01-14 10:45:00,173.16,173.22,173.04,173.08,53723.0,173.16,173.22,173.04,173.08,53723.0
2021-01-14 10:50:00,173.08,173.29,173.02,173.27,34553.0,173.08,173.29,173.02,173.27,34553.0
2021-01-14 10:55:00,173.25,173.32,173.19,173.27,21480.0,173.25,173.32,173.19,173.27,21480.0
2021-01-14 11:00:00,173.27,173.53,173.24,173.38,128272.0,173.27,173.53,173.24,173.38,128272.0
2021-01-14 11:05:00,173.38,173.46,173.34,173.36,85558.0,173.38,173.46,173.34,173.36,85558.0
2021-01-14 11:10:00,173.35,173.42,173.3,173.38,50777.0,173.35,173.42,173.3,173.38,50777.0
2021-01-14 11:15:00,173.38,173.56,173.36,173.48,72848.0,173.38,173.56,173.36,173.48,72848.0
2021-01-14 11:20:00,173.5,173.53,173.36,173.4,33753.0,173.5,173.53,173.36,173.4,33753.0
2021-01-14 11:25:00,173.4,173.45,173.36,173.38,57515.0,173.4,173.45,173.36,173.38,57515.0
2021-01-14 11:30:00,173.4,173.42,173.14,173.15,74609.0,173.4,173.42,173.14,173.15,74609.0
2021-01-14 11:35:00,173.15,173.24,173.14,173.2,46723.0,173.15,173.24,173.14,173.2,46723.0
2021-01-14 11:40:00,173.22,173.27,173.21,173.23,21315.0,173.22,173.27,173.21,173.23,21315.0
2021-01-14 11:45:00,173.24,173.29,173.17,173.27,26976.0,173.24,173.29,173.17,173.27,26976.0
2021-01-14 11:50:00,173.27,173.36,173.25,173.35,23221.0,173.27,173.36,173.25,173.35,23221.0
2021-01-14 11:55:00,173.35,173.36,173.25,173.31,24236.0,173.35,173.36,173.25,173.31,24236.0
2021-01-14 12:00:00,173.31,173.37,173.2,173.2,23070.0,173.31,173.37,173.2,173.2,23070.0
2021-01-14 12:05:00,173.22,173.26,173.16,173.25,34436.0,173.22,173.26,173.16,173.25,34436.0
2021-01-14 12:10:00,173.25,173.34,173.24,173.32,28494.0,173.25,173.34,173.24,173.32,28494.0
2021-01-14 12:15:00,173.33,173.37,173.27,173.28,20816.0,173.33,173.37,173.27,173.28,20816.0
2021-01-14 12:20:00,173.27,173.3,173.17,173.18,21548.0,173.27,173.3,173.17,173.18,21548.0
2021-01-14 12:25:00,173.19,173.21,173.06,173.08,28302.0,173.19,173.21,173.06,173.08,28302.0
2021-01-14 12:30:00,173.07,173.18,173.07,173.18,21899.0,173.07,173.18,173.07,173.18,21899.0
2021-01-14 12:35:00,173.17,173.22,173.13,173.17,15362.0,173.17,173.22,173.13,173.17,15362.0
2021-01-14 12:40:00,173.16,173.28,173.11,173.25,34858.0,173.16,173.28,173.11,173.25,34858.0
2021-01-14 12:45:00,173.24,173.4,173.24,173.4,14628.0,173.24,173.4,173.24,173.4,14628.0
2021-01-14 12:50:00,173.4,173.93,173.39,173.92,113155.0,173.4,173.93,173.39,173.92,113155.0
2021-01-14 12:55:00,173.92,174.06,173.9,174.0,402681.0,173.92,174.06,173.9,174.0,402681.0
2021-01-14 13:00:00,174.06,174.22,174.0,174.0,100697.0,174.06,174.22,174.0,174.0,100697.0
2021-01-14 13:05:00,174.0,174.02,173.74,173.97,79677.0,174.0,174.02,173.74,173.97,79677.0
2021-01-14 13:10:00,173.98,173.98,173.69,173.73,87394.0,173.98,173.98,173.69,173.73,87394.0
2021-01-14 13:15:00,173.74,173.74,173.56,173.62,116586.0,173.74,173.74,173.56,173.62,116586.0
2021-01-14 13:20:00,173.6,173.96,173.4,173.72,317738.0,173.6,173.96,173.4,173.72,317738.0
2021-01-14 13:25:00,173.68,173.79,173.5,173.79,55237.0,173.68,173.79,173.5,173.79,55237.0
2021-01-14 13:30:00,173.79,173.8,173.66,173.71,73940.0,173.79,173.8,173.66,173.71,73940.0
2021-01-14 13:35:00,173.73,173.86,173.73,173.83,49232.0,173.73,173.86,173.73,173.83,49232.0
2021-01-14 13:40:00,173.85,173.88,173.69,173.7,32474.0,173.85,173.88,173.69,173.7,32474.0
2021-01-14 13:45:00,173.72,173.79,173.63,173.66,62614.0,173.72,173.79,173.63,173.66,62614.0
2021-01-14 13:50:00,173.66,173.7,173.57,173.59,61023.0,173.66,173.7,173.57,173.59,61023.0
2021-01-14 13:55:00,173.58,173.62,173.43,173.45,81428.0,173.58,173.62,173.43,173.45,81428.0
2021-01-14 14:00:00,173.45,173.57,173.4,173.53,93079.0,173.45,173.57,173.4,173.53,93079.0
2021-01-14 14:05:00,173.52,173.52,173.3,173.36,70615.0,173.52,173.52,173.3,173.36,70615.0
2021-01-14 14:10:00,173.35,173.37,173.19,173.29,37644.0,173.35,173.37,173.19,173.29,37644.0
2021-01-14 14:15:00,173.28,173.37,173.17,173.35,43411.0,173.28,173.37,173.17,173.35,43411.0
2021-01-14 14:20:00,173.36,173.36,173.26,173.29,103468.0,173.36,173.36,173.26,173.29,103468.0
2021-01-14 14:25:00,173.29,173.3,173.12,173.22,103826.0,173.29,173.3,173.12,173.22,103826.0
2021-01-14 14:30:00,173.22,173.23,173.16,173.21,54110.0,173.22,173.23,173.16,173.21,54110.0
2021-01-14 14:35:00,173.21,173.25,173.14,173.16,28349.0,173.21,173.25,173.14,173.16,28349.0
2021-01-14 14:40:00,173.17,173.2,173.12,173.13,35453.0,173.17,173.2,173.12,173.13,35453.0
2021-01-14 14:45:00,173.12,173.15,173.01,173.03,52870.0,173.12,173.15,173.01,173.03,52870.0
2021-01-14 14:50:00,173.03,173.14,172.89,173.02,104405.0,173.03,173.14,172.89,173.02,104405.0
2021-01-14 14:55:00,173.01,173.04,172.93,172.95,42949.0,173.01,173.04,172.93,172.95,42949.0
2021-01-14 15:00:00,172.96,173.09,172.95,173.02,38457.0,172.96,173.09,172.95,173.02,38457.0
2021-01-14 15:05:00,173.03,173.08,172.97,173.06,33587.0,173.03,173.08,172.97,173.06,33587.0
2021-01-14 15:10:00,173.06,173.15,173.06,173.13,97840.0,173.06,173.15,173.06,173.13,97840.0
2021-01-14 15:15:00,173.14,173.18,173.08,173.09,100109.0,173.14,173.18,173.08,173.09,100109.0
2021-01-14 15:20:00,173.09,173.15,173.0,173.01,126812.0,173.09,173.15,173.0,173.01,126812.0
2021-01-14 15:25:00,173.0,173.09,173.0,173.05,73145.0,173.0,173.09,173.0,173.05,73145.0
2021-01-14 15:30:00,173.05,173.19,173.05,173.15,107957.0,173.05,173.19,173.05,173.15,107957.0
2021-01-14 15:35:00,173.15,173.24,173.09,173.21,59052.0,173.15,173.24,173.09,173.21,59052.0
2021-01-14 15:40:00,173.21,173.3,173.19,173.3,60514.0,173.21,173.3,173.19,173.3,60514.0
2021-01-14 15:45:00,173.29,173.3,173.17,173.18,130287.0,173.29,173.3,173.17,173.18,130287.0
2021-01-14 15:50:00,173.19,173.27,173.12,173.22,185809.0,173.19,173.27,173.12,173.22,185809.0
2021-01-14 15:55:00,173.21,173.34,173.07,173.24,722825.0,173.21,173.34,173.07,173.24,722825.0
2021-01-15 09:30:00,172.84,172.95,172.78,172.84,131784.0,172.84,172.95,172.78,172.84,131784.0
2021-01-15 09:35:00,172.87,173.07,172.79,172.89,99357.0,172.87,173.07,172.79,172.89,99357.0
2021-01-15 09:40:00,172.88,172.88,172.66,172.79,56932.0,172.88,172.88,172.66,172.79,56932.0
2021-01-15 09:45:00,172.81,172.94,172.34,172.49,132468.0,172.81,172.94,172.34,172.49,132468.0
2021-01-15 09:50:00,172.48,172.56,172.35,172.38,108109.0,172.48,172.56,172.35,172.38,108109.0
2021-01-15 09:55:00,172.36,172.6,172.32,172.5,74057.0,172.36,172.6,172.32,172.5,74057.0
2021-01-15 10:00:00,172.48,172.69,172.33,172.35,99625.0,172.48,172.69,172.33,172.35,99625.0
2021-01-15 10:05:00,172.34,172.34,171.91,172.05,282239.0,172.34,172.34,171.91,172.05,282239.0
2021-01-15 10:10:00,172.04,172.24,171.77,172.17,280441.0,172.04,172.24,171.77,172.17,280441.0
2021-01-15 10:15:00,172.17,172.17,171.86,171.93,117151.0,172.17,172.17,171.86,171.93,117151.0
2021-01-15 10:20:00,171.9,171.96,171.58,171.65,182404.0,171.9,171.96,171.58,171.65,182404.0
2021-01-15 10:25:00,171.65,171.98,171.58,171.86,123067.0,171.65,171.98,171.58,171.86,123067.0
2021-01-15 10:30:00,171.88,172.0,171.73,171.96,165075.0,171.88,172.0,171.73,171.96,165075.0
2021-01-15 10:35:00,171.96,172.01,171.85,171.88,202799.0,171.96,172.01,171.85,171.88,202799.0
2021-01-15 10:40:00,171.89,172.03,171.86,171.91,119347.0,171.89,172.03,171.86,171.91,119347.0
2021-01-15 10:45:00,171.93,171.96,171.65,171.71,244092.0,171.93,171.96,171.65,171.71,244092.0
2021-01-15 10:50:00,171.71,171.71,171.08,171.33,624799.0,171.71,171.71,171.08,171.33,624799.0
2021-01-15 10:55:00,171.32,171.56,171.14,171.52,276229.0,171.32,171.56,171.14,171.52,276229.0
2021-01-15 11:00:00,171.55,171.57,171.35,171.37,147341.0,171.55,171.57,171.35,171.37,147341.0
2021-01-15 11:05:00,171.38,171.54,171.28,171.45,128269.0,171.38,171.54,171.28,171.45,128269.0
2021-01-15 11:10:00,171.47,171.48,170.98,171.18,190720.0,171.47,171.48,170.98,171.18,190720.0
2021-01-15 11:15:00,171.18,171.2,170.97,171.11,112520.0,171.18,171.2,170.97,171.11,112520.0
2021-01-15 11:20:00,171.11,171.25,171.08,171.2,72813.0,171.11,171.25,171.08,171.2,72813.0
2021-01-15 11:25:00,171.21,171.52,170.98,171.43,171660.0,171.21,171.52,170.98,171.43,171660.0
2021-01-15 11:30:00,171.45,171.6,171.43,171.57,123942.0,171.45,171.6,171.43,171.57,123942.0
2021-01-15 11:35:00,171.57,171.59,171.46,171.59,162899.0,171.57,171.59,171.46,171.59,162899.0
2021-01-15 11:40:00,171.59,171.92,171.58,171.86,205470.0,171.59,171.92,171.58,171.86,205470.0
2021-01-15 11:45:00,171.87,171.9,171.7,171.71,114814.0,171.87,171.9,171.7,171.71,114814.0
2021-01-15 11:50:00,171.69,171.75,171.55,171.57,116636.0,171.69,171.75,171.55,171.57,116636.0
2021-01-15 11:55:00,171.59,171.75,171.55,171.71,136286.0,171.59,171.75,171.55,171.71,136286.0
2021-01-15 12:00:00,171.71,171.82,171.54,171.81,154527.0,171.71,171.82,171.54,171.81,154527.0
2021-01-15 12:05:00,171.81,171.83,171.66,171.76,284777.0,171.81,171.83,171.66,171.76,284777.0
2021-01-15 12:10:00,171.75,171.75,171.42,171.58,129411.0,171.75,171.75,171.42,171.58,129411.0
2021-01-15 12:15:00,171.57,171.66,171.57,171.62,80598.0,171.57,171.66,171.57,171.62,80598.0
2021-01-15 12:20:00,171.62,171.78,171.55,171.74,134556.0,171.62,171.78,171.55,171.74,134556.0
2021-01-15 12:25:00,171.75,171.75,171.6,171.68,123307.0,171.75,171.75,171.6,171.68,123307.0
2021-01-15 12:30:00,171.67,171.71,171.56,171.62,105569.0,171.67,171.71,171.56,171.62,105569.0
2021-01-15 12:35:00,171.62,171.66,171.55,171.61,101346.0,171.62,171.66,171.55,171.61,101346.0
2021-01-15 12:40:00,171.59,171.65,171.55,171.61,71880.0,171.59,171.65,171.55,171.61,71880.0
2021-01-15 12:45:00,171.61,171.74,171.61,171.72,95063.0,171.61,171.74,171.61,171.72,95063.0
2021-01-15 12:50:00,171.71,171.78,171.69,171.76,79558.0,171.71,171.78,171.69,171.76,79558.0
2021-01-15 12:55:00,171.76,171.81,171.71,171.75,77550.0,171.76,171.81,171.71,171.75,77550.0
2021-01-15 13:00:00,171.74,171.77,171.65,171.69,70141.0,171.74,171.77,171.65,171.69,70141.0
2021-01-15 13:05:00,171.69,171.72,171.5,171.61,141889.0,171.69,171.72,171.5,171.61,141889.0
2021-01-15 13:10:00,171.61,171.82,171.6,171.71,93476.0,171.61,171.82,171.6,171.71,93476.0
2021-01-15 13:15:00,171.71,171.73,171.67,171.72,60006.0,171.71,171.73,171.67,171.72,60006.0
2021-01-15 13:20:00,171.72,171.76,171.57,171.6,96027.0,171.72,171.76,171.57,171.6,96027.0
2021-01-15 13:25:00,171.61,171.64,171.57,171.6,97695.0,171.61,171.64,171.57,171.6,97695.0
2021-01-15 13:30:00,171.62,171.68,171.6,171.62,73463.0,171.62,171.68,171.6,171.62,73463.0
2021-01-15 13:35:00,171.61,171.62,171.41,171.56,110876.0,171.61,171.62,171.41,171.56,110876.0
2021-01-15 13:40:00,171.54,171.55,171.43,171.46,84126.0,171.54,171.55,171.43,171.46,84126.0
2021-01-15 13:45:00,171.45,171.47,171.32,171.37,110530.0,171.45,171.47,171.32,171.37,110530.0
2021-01-15 13:50:00,171.37,171.5,171.35,171.48,151552.0,171.37,171.5,171.35,171.48,151552.0
2021-01-15 13:55:00,171.48,171.53,171.44,171.45,135715.0,171.48,171.53,171.44,171.45,135715.0
2021-01-15 14:00:00,171.45,171.53,171.42,171.51,122418.0,171.45,171.53,171.42,171.51,122418.0
2021-01-15 14:05:00,171.51,171.54,171.47,171.49,126647.0,171.51,171.54,171.47,171.49,126647.0
2021-01-15 14:10:00,171.5,171.52,171.47,171.49,55499.0,171.5,171.52,171.47,171.49,55499.0
2021-01-15 14:15:00,171.48,171.51,171.39,171.4,81008.0,171.48,171.51,171.39,171.4,81008.0
2021-01-15 14:20:00,171.41,171.5,171.4,171.44,97561.0,171.41,171.5,171.4,171.44,97561.0
2021-01-15 14:25:00,171.44,171.5,171.4,171.47,104951.0,171.44,171.5,171.4,171.47,104951.0
2021-01-15 14:30:00,171.49,171.55,171.49,171.53,90380.0,171.49,171.55,171.49,171.53,90380.0
2021-01-15 14:35:00,171.52,171.54,171.44,171.48,112956.0,171.52,171.54,171.44,171.48,112956.0
2021-01-15 14:40:00,171.49,171.51,171.42,171.49,99631.0,171.49,171.51,171.42,171.49,99631.0
2021-01-15 14:45:00,171.49,171.5,171.39,171.46,110817.0,171.49,171.5,171.39,171.46,110817.0
2021-01-15 14:50:00,171.46,171.53,171.45,171.51,99448.0,171.46,171.53,171.45,171.51,99448.0
2021-01-15 14:55:00,171.51,171.52,171.42,171.44,148103.0,171.51,171.52,171.42,171.44,148103.0
2021-01-15 15:00:00,171.45,171.46,171.34,171.37,147698.0,171.45,171.46,171.34,171.37,147698.0
2021-01-15 15:05:00,171.37,171.39,171.21,171.22,150340.0,171.37,171.39,171.21,171.22,150340.0
2021-01-15 15:10:00,171.22,171.29,171.18,171.23,127578.0,171.22,171.29,171.18,171.23,127578.0
2021-01-15 15:15:00,171.25,171.29,171.18,171.25,183520.0,171.25,171.29,171.18,171.25,183520.0
2021-01-15 15:20:00,171.24,171.28,171.16,171.25,119508.0,171.24,171.28,171.16,171.25,119508.0
2021-01-15 15:25:00,171.25,171.28,171.24,171.27,76380.0,171.25,171.28,171.24,171.27,76380.0
2021-01-15 15:30:00,171.27,171.28,171.2,171.28,110283.0,171.27,171.28,171.2,171.28,110283.0
2021-01-15 15:35:00,171.28,171.38,171.25,171.36,171270.0,171.28,171.38,171.25,171.36,171270.0
2021-01-15 15:40:00,171.36,171.42,171.34,171.39,144372.0,171.36,171.42,171.34,171.39,144372.0
2021-01-15 15:45:00,171.39,171.44,171.3,171.3,124420.0,171.39,171.44,171.3,171.3,124420.0
2021-01-15 15:50:00,171.31,171.31,171.18,171.19,189167.0,171.31,171.31,171.18,171.19,189167.0
2021-01-15 15:55:00,171.18,171.23,171.11,171.15,324445.0,171.18,171.23,171.11,171.15,324445.0
2021-01-19 09:30:00,172.71,172.77,172.34,172.43,629321.0,172.71,172.77,172.34,172.43,629321.0
2021-01-19 09:35:00,172.42,172.54,172.24,172.25,161329.0,172.42,172.54,172.24,172.25,161329.0
2021-01-19 09:40:00,172.26,172.31,172.11,172.21,153740.0,172.26,172.31,172.11,172.21,153740.0
2021-01-19 09:45:00,172.2,172.6,172.15,172.39,241496.0,172.2,172.6,172.15,172.39,241496.0
2021-01-19 09:50:00,172.38,172.43,172.06,172.12,165683.0,172.38,172.43,172.06,172.12,165683.0
2021-01-19 09:55:00,172.11,172.19,171.98,172.13,129315.0,172.11,172.19,171.98,172.13,129315.0
2021-01-19 10:00:00,172.14,172.2,172.02,172.18,140134.0,172.14,172.2,172.02,172.18,140134.0
2021-01-19 10:05:00,172.2,172.41,172.17,172.17,82920.0,172.2,172.41,172.17,172.17,82920.0
2021-01-19 10:10:00,172.17,172.18,171.97,172.0,77054.0,172.17,172.18,171.97,172.0,77054.0
2021-01-19 10:15:00,172.01,172.12,171.92,172.01,98476.0,172.01,172.12,171.92,172.01,98476.0
2021-01-19 10:20:00,172.01,172.22,171.98,172.21,81103.0,172.01,172.22,171.98,172.21,81103.0
2021-01-19 10:25:00,172.19,172.28,172.15,172.26,45386.0,172.19,172.28,172.15,172.26,45386.0
2021-01-19 10:30:00,172.24,172.26,172.08,172.18,73742.0,172.24,172.26,172.08,172.18,73742.0
2021-01-19 10:35:00,172.17,172.38,172.14,172.33,38040.0,172.17,172.38,172.14,172.33,38040.0
2021-01-19 10:40:00,172.33,172.47,172.32,172.45,48752.0,172.33,172.47,172.32,172.45,48752.0
2021-01-19 10:45:00,172.47,172.5,172.31,172.39,60443.0,172.47,172.5,172.31,172.39,60443.0
2021-01-19 10:50:00,172.38,172.48,172.37,172.43,48054.0,172.38,172.48,172.37,172.43,48054.0
2021-01-19 10:55:00,172.44,172.51,172.37,172.46,43343.0,172.44,172.51,172.37,172.46,43343.0
2021-01-19 11:00:00,172.48,172.56,172.42,172.47,55644.0,172.48,172.56,172.42,172.47,55644.0
2021-01-19 11:05:00,172.48,172.62,172.47,172.58,49315.0,172.48,172.62,172.47,172.58,49315.0
2021-01-19 11:10:00,172.62,172.76,172.62,172.72,67183.0,172.62,172.76,172.62,172.72,67183.0
2021-01-19 11:15:00,172.72,172.75,172.66,172.67,34570.0,172.72,172.75,172.66,172.67,34570.0
2021-01-19 11:20:00,172.68,172.76,172.62,172.73,36820.0,172.68,172.76,172.62,172.73,36820.0
2021-01-19 11:25:00,172.72,172.72,172.64,172.71,25376.0,172.72,172.72,172.64,172.71,25376.0
2021-01-19 11:30:00,172.69,172.82,172.69,172.77,65027.0,172.69,172.82,172.69,172.77,65027.0
2021-01-19 11:35:00,172.77,172.8,172.69,172.69,50069.0,172.77,172.8,172.69,172.69,50069.0
2021-01-19 11:40:00,172.71,172.76,172.59,172.63,64959.0,172.71,172.76,172.59,172.63,64959.0
2021-01-19 11:45:00,172.64,172.67,172.62,172.64,17227.0,172.64,172.67,172.62,172.64,17227.0
2021-01-19 11:50:00,172.64,172.68,172.59,172.64,42942.0,172.64,172.68,172.59,172.64,42942.0
2021-01-19 11:55:00,172.64,172.78,172.62,172.68,55476.0,172.64,172.78,172.62,172.68,55476.0
2021-01-19 12:00:00,172.67,172.77,172.59,172.77,116550.0,172.67,172.77,172.59,172.77,116550.0
2021-01-19 12:05:00,172.78,172.78,172.55,172.57,63224.0,172.78,172.78,172.55,172.57,63224.0
2021-01-19 12:10:00,172.59,172.64,172.57,172.62,43932.0,172.59,172.64,172.57,172.62,43932.0
2021-01-19 12:15:00,172.62,172.68,172.61,172.62,60430.0,172.62,172.68,172.61,172.62,60430.0
2021-01-19 12:20:00,172.62,172.67,172.58,172.59,54490.0,172.62,172.67,172.58,172.59,54490.0
2021-01-19 12:25:00,172.58,172.59,172.52,172.55,101884.0,172.58,172.59,172.52,172.55,101884.0
2021-01-19 12:30:00,172.54,172.64,172.52,172.63,57549.0,172.54,172.64,172.52,172.63,57549.0
2021-01-19 12:35:00,172.63,172.73,172.62,172.71,30624.0,172.63,172.73,172.62,172.71,30624.0
2021-01-19 12:40:00,172.71,172.85,172.68,172.83,43353.0,172.71,172.85,172.68,172.83,43353.0
2021-01-19 12:45:00,172.83,172.84,172.73,172.77,38030.0,172.83,172.84,172.73,172.77,38030.0
2021-01-19 12:50:00,172.77,172.78,172.67,172.68,57188.0,172.77,172.78,172.67,172.68,57188.0
2021-01-19 12:55:00,172.69,172.79,172.67,172.78,20788.0,172.69,172.79,172.67,172.78,20788.0
2021-01-19 13:00:00,172.79,172.8,172.63,172.67,49388.0,172.79,172.8,172.63,172.67,49388.0
2021-01-19 13:05:00,172.7,172.74,172.68,172.73,27012.0,172.7,172.74,172.68,172.73,27012.0
2021-01-19 13:10:00,172.73,172.75,172.66,172.67,28194.0,172.73,172.75,172.66,172.67,28194.0
2021-01-19 13:15:00,172.69,172.72,172.66,172.7,26364.0,172.69,172.72,172.66,172.7,26364.0
2021-01-19 13:20:00,172.72,172.77,172.68,172.75,26861.0,172.72,172.77,172.68,172.75,26861.0
2021-01-19 13:25:00,172.75,172.75,172.6,172.62,110610.0,172.75,172.75,172.6,172.62,110610.0
2021-01-19 13:30:00,172.63,172.76,172.63,172.68,51463.0,172.63,172.76,172.63,172.68,51463.0
2021-01-19 13:35:00,172.69,172.72,172.63,172.68,67048.0,172.69,172.72,172.63,172.68,67048.0
2021-01-19 13:40:00,172.67,172.69,172.57,172.59,30730.0,172.67,172.69,172.57,172.59,30730.0
2021-01-19 13:45:00,172.59,172.6,172.52,172.53,50841.0,172.59,172.6,172.52,172.53,50841.0
2021-01-19 13:50:00,172.56,172.61,172.54,172.61,29170.0,172.56,172.61,172.54,172.61,29170.0
2021-01-19 13:55:00,172.61,172.63,172.58,172.61,54986.0,172.61,172.63,172.58,172.61,54986.0
2021-01-19 14:00:00,172.6,172.62,172.56,172.59,59173.0,172.6,172.62,172.56,172.59,59173.0
2021-01-19 14:05:00,172.59,172.61,172.57,172.58,20006.0,172.59,172.61,172.57,172.58,20006.0
2021-01-19 14:10:00,172.59,172.6,172.54,172.56,19840.0,172.59,172.6,172.54,172.56,19840.0
2021-01-19 14:15:00,172.57,172.6,172.56,172.59,14519.0,172.57,172.6,172.56,172.59,14519.0
2021-01-19 14:20:00,172.58,172.65,172.56,172.65,24112.0,172.58,172.65,172.56,172.65,24112.0
2021-01-19 14:25:00,172.64,172.65,172.38,172.4,71963.0,172.64,172.65,172.38,172.4,71963.0
2021-01-19 14:30:00,172.43,172.45,172.26,172.27,85304.0,172.43,172.45,172.26,172.27,85304.0
2021-01-19 14:35:00,172.26,172.36,172.25,172.36,22436.0,172.26,172.36,172.25,172.36,22436.0
2021-01-19 14:40:00,172.36,172.39,172.33,172.34,39739.0,172.36,172.39,172.33,172.34,39739.0
2021-01-19 14:45:00,172.33,172.41,172.33,172.4,32292.0,172.33,172.41,172.33,172.4,32292.0
2021-01-19 14:50:00,172.42,172.44,172.39,172.42,34666.0,172.42,172.44,172.39,172.42,34666.0
2021-01-19 14:55:00,172.42,172.49,172.42,172.47,34024.0,172.42,172.49,172.42,172.47,34024.0
2021-01-19 15:00:00,172.47,172.48,172.4,172.46,72463.0,172.47,172.48,172.4,172.46,72463.0
2021-01-19 15:05:00,172.47,172.52,172.47,172.5,34836.0,172.47,172.52,172.47,172.5,34836.0
2021-01-19 15:10:00,172.49,172.55,172.47,172.55,36220.0,172.49,172.55,172.47,172.55,36220.0
2021-01-19 15:15:00,172.54,172.59,172.52,172.55,46215.0,172.54,172.59,172.52,172.55,46215.0
2021-01-19 15:20:00,172.55,172.61,172.51,172.6,40903.0,172.55,172.61,172.51,172.6,40903.0
2021-01-19 15:25:00,172.59,172.65,172.59,172.61,66100.0,172.59,172.65,172.59,172.61,66100.0
2021-01-19 15:30:00,172.61,172.61,172.52,172.53,76262.0,172.61,172.61,172.52,172.53,76262.0
2021-01-19 15:35:00,172.53,172.54,172.46,172.5,47695.0,172.53,172.54,172.46,172.5,47695.0
2021-01-19 15:40:00,172.5,172.57,172.46,172.56,70169.0,172.5,172.57,172.46,172.56,70169.0
2021-01-19 15:45:00,172.56,172.6,172.54,172.55,63095.0,172.56,172.6,172.54,172.55,63095.0
2021-01-19 15:50:00,172.55,172.59,172.5,172.56,87022.0,172.55,172.59,172.5,172.56,87022.0
2021-01-19 15:55:00,172.55,172.59,172.44,172.58,411091.0,172.55,172.59,172.44,172.58,411091.0
2021-01-20 09:30:00,174.37,174.76,174.27,174.45,218348.0,174.37,174.76,174.27,174.45,218348.0
2021-01-20 09:35:00,174.46,174.72,174.46,174.68,104064.0,174.46,174.72,174.46,174.68,104064.0
2021-01-20 09:40:00,174.69,174.89,174.52,174.71,153234.0,174.69,174.89,174.52,174.71,153234.0
2021-01-20 09:45:00,174.7,174.73,174.36,174.44,127393.0,174.7,174.73,174.36,174.44,127393.0
2021-01-20 09:50:00,174.41,174.56,173.84,173.84,133348.0,174.41,174.56,173.84,173.84,133348.0
2021-01-20 09:55:00,173.83,174.05,173.82,173.97,103058.0,173.83,174.05,173.82,173.97,103058.0
2021-01-20 10:00:00,173.98,174.14,173.93,174.14,101134.0,173.98,174.14,173.93,174.14,101134.0
2021-01-20 10:05:00,174.11,174.26,173.91,174.25,73113.0,174.11,174.26,173.91,174.25,73113.0
2021-01-20 10:10:00,174.24,174.61,174.15,174.57,110266.0,174.24,174.61,174.15,174.57,110266.0
2021-01-20 10:15:00,174.57,175.19,174.56,175.03,230295.0,174.57,175.19,174.56,175.03,230295.0
2021-01-20 10:20:00,175.03,175.19,174.98,175.14,139356.0,175.03,175.19,174.98,175.14,139356.0
2021-01-20 10:25:00,175.12,175.21,175.02,175.1,141617.0,175.12,175.21,175.02,175.1,141617.0
2021-01-20 10:30:00,175.13,175.18,174.91,175.17,134733.0,175.13,175.18,174.91,175.17,134733.0
2021-01-20 10:35:00,175.17,175.27,175.11,175.22,120162.0,175.17,175.27,175.11,175.22,120162.0
2021-01-20 10:40:00,175.24,175.27,175.04,175.1,82269.0,175.24,175.27,175.04,175.1,82269.0
2021-01-20 10:45:00,175.09,175.39,175.08,175.3,93659.0,175.09,175.39,175.08,175.3,93659.0
2021-01-20 10:50:00,175.28,175.31,175.01,175.01,72470.0,175.28,175.31,175.01,175.01,72470.0
2021-01-20 10:55:00,175.0,175.09,174.92,175.03,103072.0,175.0,175.09,174.92,175.03,103072.0
2021-01-20 11:00:00,175.03,175.09,174.92,174.94,90906.0,175.03,175.09,174.92,174.94,90906.0
2021-01-20 11:05:00,174.93,175.0,174.74,174.79,85031.0,174.93,175.0,174.74,174.79,85031.0
2021-01-20 11:10:00,174.81,174.95,174.68,174.93,43703.0,174.81,174.95,174.68,174.93,43703.0
2021-01-20 11:15:00,174.93,175.01,174.77,174.81,29103.0,174.93,175.01,174.77,174.81,29103.0
2021-01-20 11:20:00,174.81,174.96,174.75,174.76,48888.0,174.81,174.96,174.75,174.76,48888.0
2021-01-20 11:25:00,174.78,174.88,174.71,174.88,50764.0,174.78,174.88,174.71,174.88,50764.0
2021-01-20 11:30:00,174.83,174.92,174.8,174.83,50084.0,174.83,174.92,174.8,174.83,50084.0
2021-01-20 11:35:00,174.82,174.85,174.76,174.84,87687.0,174.82,174.85,174.76,174.84,87687.0
2021-01-20 11:40:00,174.85,175.1,174.84,175.07,74152.0,174.85,175.1,174.84,175.07,74152.0
2021-01-20 11:45:00,175.07,175.23,175.07,175.2,29983.0,175.07,175.23,175.07,175.2,29983.0
2021-01-20 11:50:00,175.2,175.28,175.15,175.17,28387.0,175.2,175.28,175.15,175.17,28387.0
2021-01-20 11:55:00,175.16,175.19,175.05,175.05,24473.0,175.16,175.19,175.05,175.05,24473.0
2021-01-20 12:00:00,175.05,175.11,174.95,174.95,26209.0,175.05,175.11,174.95,174.95,26209.0
2021-01-20 12:05:00,174.95,174.96,174.87,174.88,25058.0,174.95,174.96,174.87,174.88,25058.0
2021-01-20 12:10:00,174.87,174.95,174.82,174.95,26043.0,174.87,174.95,174.82,174.95,26043.0
2021-01-20 12:15:00,174.96,174.96,174.77,174.77,28031.0,174.96,174.96,174.77,174.77,28031.0
2021-01-20 12:20:00,174.77,174.81,174.67,174.8,40189.0,174.77,174.81,174.67,174.8,40189.0
2021-01-20 12:25:00,174.81,174.92,174.81,174.88,26294.0,174.81,174.92,174.81,174.88,26294.0
2021-01-20 12:30:00,174.89,174.95,174.85,174.93,27960.0,174.89,174.95,174.85,174.93,27960.0
2021-01-20 12:35:00,174.91,174.92,174.68,174.73,50807.0,174.91,174.92,174.68,174.73,50807.0
2021-01-20 12:40:00,174.74,174.79,174.72,174.73,21502.0,174.74,174.79,174.72,174.73,21502.0
2021-01-20 12:45:00,174.73,174.8,174.68,174.74,46964.0,174.73,174.8,174.68,174.74,46964.0
2021-01-20 12:50:00,174.75,174.8,174.71,174.79,24124.0,174.75,174.8,174.71,174.79,24124.0
2021-01-20 12:55:00,174.79,174.79,174.61,174.7,53624.0,174.79,174.79,174.61,174.7,53624.0
2021-01-20 13:00:00,174.71,174.88,174.7,174.87,77147.0,174.71,174.88,174.7,174.87,77147.0
2021-01-20 13:05:00,174.86,174.87,174.79,174.81,50096.0,174.86,174.87,174.79,174.81,50096.0
2021-01-20 13:10:00,174.81,174.98,174.78,174.92,81101.0,174.81,174.98,174.78,174.92,81101.0
2021-01-20 13:15:00,174.91,175.09,174.89,174.95,86504.0,174.91,175.09,174.89,174.95,86504.0
2021-01-20 13:20:00,174.96,175.02,174.92,175.02,65735.0,174.96,175.02,174.92,175.02,65735.0
2021-01-20 13:25:00,175.01,175.07,174.95,175.03,54738.0,175.01,175.07,174.95,175.03,54738.0
2021-01-20 13:30:00,175.03,175.23,175.0,175.22,101833.0,175.03,175.23,175.0,175.22,101833.0
2021-01-20 13:35:00,175.22,175.29,175.21,175.22,69862.0,175.22,175.29,175.21,175.22,69862.0
2021-01-20 13:40:00,175.22,175.24,175.11,175.2,69830.0,175.22,175.24,175.11,175.2,69830.0
2021-01-20 13:45:00,175.19,175.27,175.16,175.2,39106.0,175.19,175.27,175.16,175.2,39106.0
2021-01-20 13:50:00,175.21,175.22,175.13,175.2,23864.0,175.21,175.22,175.13,175.2,23864.0
2021-01-20 13:55:00,175.2,175.22,175.17,175.21,30673.0,175.2,175.22,175.17,175.21,30673.0
2021-01-20 14:00:00,175.2,175.2,175.12,175.17,58184.0,175.2,175.2,175.12,175.17,58184.0
2021-01-20 14:05:00,175.2,175.2,175.11,175.15,26989.0,175.2,175.2,175.11,175.15,26989.0
2021-01-20 14:10:00,175.15,175.17,175.1,175.13,35718.0,175.15,175.17,175.1,175.13,35718.0
2021-01-20 14:15:00,175.13,175.18,175.12,175.18,30177.0,175.13,175.18,175.12,175.18,30177.0
2021-01-20 14:20:00,175.19,175.23,175.17,175.19,27334.0,175.19,175.23,175.17,175.19,27334.0
2021-01-20 14:25:00,175.19,175.22,175.16,175.18,64969.0,175.19,175.22,175.16,175.18,64969.0
2021-01-20 14:30:00,175.16,175.21,175.11,175.12,41401.0,175.16,175.21,175.11,175.12,41401.0
2021-01-20 14:35:00,175.12,175.13,175.08,175.11,31088.0,175.12,175.13,175.08,175.11,31088.0
2021-01-20 14:40:00,175.12,175.19,175.11,175.17,28965.0,175.12,175.19,175.11,175.17,28965.0
2021-01-20 14:45:00,175.16,175.18,175.12,175.17,45354.0,175.16,175.18,175.12,175.17,45354.0
2021-01-20 14:50:00,175.18,175.23,175.17,175.23,37787.0,175.18,175.23,175.17,175.23,37787.0
2021-01-20 14:55:00,175.22,175.24,175.17,175.19,72396.0,175.22,175.24,175.17,175.19,72396.0
2021-01-20 15:00:00,175.19,175.22,175.14,175.21,61570.0,175.19,175.22,175.14,175.21,61570.0
2021-01-20 15:05:00,175.22,175.28,175.21,175.27,27585.0,175.22,175.28,175.21,175.27,27585.0
2021-01-20 15:10:00,175.27,175.3,175.25,175.29,24358.0,175.27,175.3,175.25,175.29,24358.0
2021-01-20 15:15:00,175.29,175.31,175.25,175.25,63806.0,175.29,175.31,175.25,175.25,63806.0
2021-01-20 15:20:00,175.26,175.29,175.23,175.25,46319.0,175.26,175.29,175.23,175.25,46319.0
2021-01-20 15:25:00,175.25,175.3,175.25,175.28,66556.0,175.25,175.3,175.25,175.28,66556.0
2021-01-20 15:30:00,175.28,175.46,175.27,175.45,122367.0,175.28,175.46,175.27,175.45,122367.0
2021-01-20 15:35:00,175.44,175.45,175.38,175.43,94977.0,175.44,175.45,175.38,175.43,94977.0
2021-01-20 15:40:00,175.44,175.47,175.41,175.42,80813.0,175.44,175.47,175.41,175.42,80813.0
2021-01-20 15:45:00,175.41,175.41,175.3,175.34,102820.0,175.41,175.41,175.3,175.34,102820.0
2021-01-20 15:50:00,175.33,175.36,175.25,175.29,171618.0,175.33,175.36,175.25,175.29,171618.0
2021-01-20 15:55:00,175.28,175.42,175.28,175.38,445879.0,175.28,175.42,175.28,175.38,445879.0
2021-01-21 09:30:00,175.11,175.12,174.88,175.08,168645.0,175.11,175.12,174.88,175.08,168645.0
2021-01-21 09:35:00,175.08,175.12,174.84,174.87,133099.0,175.08,175.12,174.84,174.87,133099.0
2021-01-21 09:40:00,174.85,175.02,174.83,174.89,109448.0,174.85,175.02,174.83,174.89,109448.0
2021-01-21 09:45:00,174.85,174.87,174.62,174.75,153922.0,174.85,174.87,174.62,174.75,153922.0
2021-01-21 09:50:00,174.76,174.78,174.59,174.78,120349.0,174.76,174.78,174.59,174.78,120349.0
2021-01-21 09:55:00,174.77,174.87,174.63,174.82,106854.0,174.77,174.87,174.63,174.82,106854.0
2021-01-21 10:00:00,174.83,174.83,174.51,174.63,144103.0,174.83,174.83,174.51,174.63,144103.0
2021-01-21 10:05:00,174.63,174.85,174.55,174.85,46238.0,174.63,174.85,174.55,174.85,46238.0
2021-01-21 10:10:00,174.84,175.04,174.83,174.94,53847.0,174.84,175.04,174.83,174.94,53847.0
2021-01-21 10:15:00,174.93,175.03,174.93,174.95,30684.0,174.93,175.03,174.93,174.95,30684.0
2021-01-21 10:20:00,174.95,175.08,174.91,175.06,50346.0,174.95,175.08,174.91,175.06,50346.0
2021-01-21 10:25:00,175.06,175.06,174.96,174.98,32081.0,175.06,175.06,174.96,174.98,32081.0
2021-01-21 10:30:00,174.98,175.0,174.85,174.88,37659.0,174.98,175.0,174.85,174.88,37659.0
2021-01-21 10:35:00,174.88,174.98,174.87,174.95,36706.0,174.88,174.98,174.87,174.95,36706.0
2021-01-21 10:40:00,174.95,175.07,174.91,175.06,25119.0,174.95,175.07,174.91,175.06,25119.0
2021-01-21 10:45:00,175.06,175.07,174.91,174.97,44090.0,175.06,175.07,174.91,174.97,44090.0
2021-01-21 10:50:00,174.97,174.99,174.8,174.81,57603.0,174.97,174.99,174.8,174.81,57603.0
2021-01-21 10:55:00,174.81,174.83,174.69,174.81,47519.0,174.81,174.83,174.69,174.81,47519.0
2021-01-21 11:00:00,174.82,174.89,174.79,174.84,26177.0,174.82,174.89,174.79,174.84,26177.0
2021-01-21 11:05:00,174.81,174.84,174.72,174.81,41657.0,174.81,174.84,174.72,174.81,41657.0
2021-01-21 11:10:00,174.78,174.88,174.73,174.85,17477.0,174.78,174.88,174.73,174.85,17477.0
2021-01-21 11:15:00,174.84,174.96,174.8,174.9,37098.0,174.84,174.96,174.8,174.9,37098.0
2021-01-21 11:20:00,174.91,174.96,174.88,174.89,49789.0,174.91,174.96,174.88,174.89,49789.0
2021-01-21 11:25:00,174.9,174.93,174.85,174.89,23126.0,174.9,174.93,174.85,174.89,23126.0
2021-01-21 11:30:00,174.89,174.91,174.77,174.78,41319.0,174.89,174.91,174.77,174.78,41319.0
2021-01-21 11:35:00,174.78,174.78,174.68,174.73,36676.0,174.78,174.78,174.68,174.73,36676.0
2021-01-21 11:40:00,174.74,174.78,174.58,174.71,42577.0,174.74,174.78,174.58,174.71,42577.0
2021-01-21 11:45:00,174.71,174.79,174.67,174.74,27199.0,174.71,174.79,174.67,174.74,27199.0
2021-01-21 11:50:00,174.75,174.8,174.69,174.7,28075.0,174.75,174.8,174.69,174.7,28075.0
2021-01-21 11:55:00,174.68,174.85,174.67,174.78,93726.0,174.68,174.85,174.67,174.78,93726.0
2021-01-21 12:00:00,174.76,174.83,174.73,174.76,18157.0,174.76,174.83,174.73,174.76,18157.0
2021-01-21 12:05:00,174.77,174.81,174.7,174.74,18826.0,174.77,174.81,174.7,174.74,18826.0
2021-01-21 12:10:00,174.72,174.81,174.64,174.68,45136.0,174.72,174.81,174.64,174.68,45136.0
2021-01-21 12:15:00,174.68,174.78,174.66,174.74,36564.0,174.68,174.78,174.66,174.74,36564.0
2021-01-21 12:20:00,174.74,174.83,174.74,174.79,16476.0,174.74,174.83,174.74,174.79,16476.0
2021-01-21 12:25:00,174.78,174.83,174.72,174.73,19296.0,174.78,174.83,174.72,174.73,19296.0
2021-01-21 12:30:00,174.71,174.81,174.71,174.81,13552.0,174.71,174.81,174.71,174.81,13552.0
2021-01-21 12:35:00,174.82,174.87,174.78,174.86,43153.0,174.82,174.87,174.78,174.86,43153.0
2021-01-21 12:40:00,174.87,174.88,174.78,174.8,23238.0,174.87,174.88,174.78,174.8,23238.0
2021-01-21 12:45:00,174.79,174.88,174.79,174.83,53082.0,174.79,174.88,174.79,174.83,53082.0
2021-01-21 12:50:00,174.84,174.84,174.79,174.8,28357.0,174.84,174.84,174.79,174.8,28357.0
2021-01-21 12:55:00,174.8,174.87,174.8,174.86,24655.0,174.8,174.87,174.8,174.86,24655.0
2021-01-21 13:00:00,174.86,174.9,174.85,174.88,102039.0,174.86,174.9,174.85,174.88,102039.0
2021-01-21 13:05:00,174.88,174.97,174.88,174.94,20884.0,174.88,174.97,174.88,174.94,20884.0
2021-01-21 13:10:00,174.95,174.96,174.85,174.87,22490.0,174.95,174.96,174.85,174.87,22490.0
2021-01-21 13:15:00,174.85,174.96,174.82,174.96,23999.0,174.85,174.96,174.82,174.96,23999.0
2021-01-21 13:20:00,174.97,175.01,174.92,174.95,34393.0,174.97,175.01,174.92,174.95,34393.0
2021-01-21 13:25:00,174.97,174.99,174.91,174.99,30241.0,174.97,174.99,174.91,174.99,30241.0
2021-01-21 13:30:00,174.98,175.0,174.91,174.92,20273.0,174.98,175.0,174.91,174.92,20273.0
2021-01-21 13:35:00,174.91,174.97,174.9,174.92,16826.0,174.91,174.97,174.9,174.92,16826.0
2021-01-21 13:40:00,174.92,174.94,174.89,174.91,27821.0,174.92,174.94,174.89,174.91,27821.0
2021-01-21 13:45:00,174.91,174.97,174.88,174.96,28331.0,174.91,174.97,174.88,174.96,28331.0
2021-01-21 13:50:00,174.97,175.1,174.96,175.08,21401.0,174.97,175.1,174.96,175.08,21401.0
2021-01-21 13:55:00,175.08,175.16,175.08,175.11,24418.0,175.08,175.16,175.08,175.11,24418.0
2021-01-21 14:00:00,175.09,175.14,175.07,175.14,17919.0,175.09,175.14,175.07,175.14,17919.0
2021-01-21 14:05:00,175.16,175.21,175.15,175.18,30472.0,175.16,175.21,175.15,175.18,30472.0
2021-01-21 14:10:00,175.18,175.32,175.18,175.31,35138.0,175.18,175.32,175.18,175.31,35138.0
2021-01-21 14:15:00,175.31,175.32,175.24,175.27,31007.0,175.31,175.32,175.24,175.27,31007.0
2021-01-21 14:20:00,175.26,175.32,175.25,175.29,21377.0,175.26,175.32,175.25,175.29,21377.0
2021-01-21 14:25:00,175.29,175.3,175.19,175.2,47023.0,175.29,175.3,175.19,175.2,47023.0
2021-01-21 14:30:00,175.18,175.2,175.11,175.2,24109.0,175.18,175.2,175.11,175.2,24109.0
2021-01-21 14:35:00,175.2,175.25,175.17,175.2,38394.0,175.2,175.25,175.17,175.2,38394.0
2021-01-21 14:40:00,175.19,175.2,175.14,175.17,26431.0,175.19,175.2,175.14,175.17,26431.0
2021-01-21 14:45:00,175.16,175.22,175.16,175.22,48956.0,175.16,175.22,175.16,175.22,48956.0
2021-01-21 14:50:00,175.22,175.28,175.21,175.26,17622.0,175.22,175.28,175.21,175.26,17622.0
2021-01-21 14:55:00,175.28,175.3,175.24,175.29,20758.0,175.28,175.3,175.24,175.29,20758.0
2021-01-21 15:00:00,175.29,175.29,175.16,175.26,27153.0,175.29,175.29,175.16,175.26,27153.0
2021-01-21 15:05:00,175.26,175.27,175.21,175.23,20987.0,175.26,175.27,175.21,175.23,20987.0
2021-01-21 15:10:00,175.25,175.27,175.16,175.19,26554.0,175.25,175.27,175.16,175.19,26554.0
2021-01-21 15:15:00,175.2,175.22,175.18,175.21,35108.0,175.2,175.22,175.18,175.21,35108.0
2021-01-21 15:20:00,175.22,175.23,175.14,175.18,27076.0,175.22,175.23,175.14,175.18,27076.0
2021-01-21 15:25:00,175.18,175.21,175.17,175.21,9914.0,175.18,175.21,175.17,175.21,9914.0
2021-01-21 15:30:00,175.21,175.29,175.18,175.26,46585.0,175.21,175.29,175.18,175.26,46585.0
2021-01-21 15:35:00,175.24,175.28,175.21,175.26,77370.0,175.24,175.28,175.21,175.26,77370.0
2021-01-21 15:40:00,175.25,175.32,175.22,175.29,140605.0,175.25,175.32,175.22,175.29,140605.0
2021-01-21 15:45:00,175.28,175.39,175.27,175.36,155851.0,175.28,175.39,175.27,175.36,155851.0
2021-01-21 15:50:00,175.36,175.48,175.35,175.46,81302.0,175.36,175.48,175.35,175.46,81302.0
2021-01-21 15:55:00,175.45,175.51,175.22,175.26,656669.0,175.45,175.51,175.22,175.26,656669.0
2021-01-22 09:30:00,172.89,172.9,172.4,172.53,326022.0,172.89,172.9,172.4,172.53,326022.0
2021-01-22 09:35:00,172.54,172.55,172.35,172.54,102109.0,172.54,172.55,172.35,172.54,102109.0
2021-01-22 09:40:00,172.53,173.02,172.51,172.99,89361.0,172.53,173.02,172.51,172.99,89361.0
2021-01-22 09:45:00,172.92,173.47,172.69,173.4,287459.0,172.92,173.47,172.69,173.4,287459.0
2021-01-22 09:50:00,173.39,173.46,173.21,173.28,69218.0,173.39,173.46,173.21,173.28,69218.0
2021-01-22 09:55:00,173.25,173.55,173.23,173.53,100852.0,173.25,173.55,173.23,173.53,100852.0
2021-01-22 10:00:00,173.52,173.78,173.52,173.7,158717.0,173.52,173.78,173.52,173.7,158717.0
2021-01-22 10:05:00,173.7,173.87,173.67,173.74,94805.0,173.7,173.87,173.67,173.74,94805.0
2021-01-22 10:10:00,173.73,173.8,173.7,173.73,79568.0,173.73,173.8,173.7,173.73,79568.0
2021-01-22 10:15:00,173.73,173.96,173.68,173.79,96178.0,173.73,173.96,173.68,173.79,96178.0
2021-01-22 10:20:00,173.8,173.94,173.8,173.83,57644.0,173.8,173.94,173.8,173.83,57644.0
2021-01-22 10:25:00,173.82,173.89,173.61,173.74,70383.0,173.82,173.89,173.61,173.74,70383.0
2021-01-22 10:30:00,173.74,173.83,173.59,173.62,48083.0,173.74,173.83,173.59,173.62,48083.0
2021-01-22 10:35:00,173.65,173.88,173.61,173.87,51298.0,173.65,173.88,173.61,173.87,51298.0
2021-01-22 10:40:00,173.88,173.97,173.73,173.75,68197.0,173.88,173.97,173.73,173.75,68197.0
2021-01-22 10:45:00,173.73,173.75,173.59,173.69,67335.0,173.73,173.75,173.59,173.69,67335.0
2021-01-22 10:50:00,173.72,173.82,173.69,173.78,42960.0,173.72,173.82,173.69,173.78,42960.0
2021-01-22 10:55:00,173.78,174.16,173.78,174.02,130283.0,173.78,174.16,173.78,174.02,130283.0
2021-01-22 11:00:00,174.04,174.29,173.97,174.2,78900.0,174.04,174.29,173.97,174.2,78900.0
2021-01-22 11:05:00,174.19,174.2,174.02,174.09,78473.0,174.19,174.2,174.02,174.09,78473.0
2021-01-22 11:10:00,174.06,174.11,173.75,173.85,76644.0,174.06,174.11,173.75,173.85,76644.0
2021-01-22 11:15:00,173.93,173.93,173.79,173.82,69763.0,173.93,173.93,173.79,173.82,69763.0
2021-01-22 11:20:00,173.83,173.83,173.72,173.73,53957.0,173.83,173.83,173.72,173.73,53957.0
2021-01-22 11:25:00,173.73,173.9,173.72,173.8,45932.0,173.73,173.9,173.72,173.8,45932.0
2021-01-22 11:30:00,173.81,173.94,173.77,173.91,49721.0,173.81,173.94,173.77,173.91,49721.0
2021-01-22 11:35:00,173.9,173.96,173.89,173.94,23649.0,173.9,173.96,173.89,173.94,23649.0
2021-01-22 11:40:00,173.95,174.0,173.8,173.8,30233.0,173.95,174.0,173.8,173.8,30233.0
2021-01-22 11:45:00,173.79,173.86,173.71,173.85,23301.0,173.79,173.86,173.71,173.85,23301.0
2021-01-22 11:50:00,173.84,173.94,173.83,173.84,26286.0,173.84,173.94,173.83,173.84,26286.0
2021-01-22 11:55:00,173.84,173.94,173.84,173.94,15517.0,173.84,173.94,173.84,173.94,15517.0
2021-01-22 12:00:00,173.97,174.02,173.85,173.85,34092.0,173.97,174.02,173.85,173.85,34092.0
2021-01-22 12:05:00,173.86,174.01,173.82,174.0,40117.0,173.86,174.01,173.82,174.0,40117.0
2021-01-22 12:10:00,174.0,174.11,174.0,174.06,52509.0,174.0,174.11,174.0,174.06,52509.0
2021-01-22 12:15:00,174.09,174.12,173.99,174.01,41709.0,174.09,174.12,173.99,174.01,41709.0
2021-01-22 12:20:00,174.01,174.02,173.96,173.96,18340.0,174.01,174.02,173.96,173.96,18340.0
2021-01-22 12:25:00,173.96,173.98,173.91,173.93,19099.0,173.96,173.98,173.91,173.93,19099.0
2021-01-22 12:30:00,173.93,173.93,173.8,173.84,53446.0,173.93,173.93,173.8,173.84,53446.0
2021-01-22 12:35:00,173.85,173.96,173.84,173.93,55563.0,173.85,173.96,173.84,173.93,55563.0
2021-01-22 12:40:00,173.95,174.06,173.92,174.01,61680.0,173.95,174.06,173.92,174.01,61680.0
2021-01-22 12:45:00,174.01,174.04,173.96,173.97,35286.0,174.01,174.04,173.96,173.97,35286.0
2021-01-22 12:50:00,173.98,174.03,173.97,174.0,13720.0,173.98,174.03,173.97,174.0,13720.0
2021-01-22 12:55:00,174.02,174.04,173.97,174.03,20538.0,174.02,174.04,173.97,174.03,20538.0
2021-01-22 13:00:00,174.03,174.11,174.02,174.09,39651.0,174.03,174.11,174.02,174.09,39651.0
2021-01-22 13:05:00,174.09,174.12,174.01,174.03,109290.0,174.09,174.12,174.01,174.03,109290.0
2021-01-22 13:10:00,174.04,174.05,173.96,173.99,18798.0,174.04,174.05,173.96,173.99,18798.0
2021-01-22 13:15:00,174.0,174.0,173.94,173.96,24273.0,174.0,174.0,173.94,173.96,24273.0
2021-01-22 13:20:00,173.97,174.2,173.96,174.15,35386.0,173.97,174.2,173.96,174.15,35386.0
2021-01-22 13:25:00,174.15,174.22,174.1,174.11,50221.0,174.15,174.22,174.1,174.11,50221.0
2021-01-22 13:30:00,174.11,174.12,173.93,174.11,48725.0,174.11,174.12,173.93,174.11,48725.0
2021-01-22 13:35:00,174.11,174.17,174.07,174.16,41345.0,174.11,174.17,174.07,174.16,41345.0
2021-01-22 13:40:00,174.16,174.16,174.04,174.08,43774.0,174.16,174.16,174.04,174.08,43774.0
2021-01-22 13:45:00,174.08,174.09,173.92,173.93,44532.0,174.08,174.09,173.92,173.93,44532.0
2021-01-22 13:50:00,173.94,174.12,173.93,174.1,324115.0,173.94,174.12,173.93,174.1,324115.0
2021-01-22 13:55:00,174.11,174.19,174.06,174.06,44090.0,174.11,174.19,174.06,174.06,44090.0
2021-01-22 14:00:00,174.07,174.16,174.07,174.16,10505.0,174.07,174.16,174.07,174.16,10505.0
2021-01-22 14:05:00,174.16,174.16,174.08,174.11,14196.0,174.16,174.16,174.08,174.11,14196.0
2021-01-22 14:10:00,174.12,174.14,174.08,174.1,18063.0,174.12,174.14,174.08,174.1,18063.0
2021-01-22 14:15:00,174.1,174.13,174.06,174.11,19174.0,174.1,174.13,174.06,174.11,19174.0
2021-01-22 14:20:00,174.12,174.15,174.06,174.13,26401.0,174.12,174.15,174.06,174.13,26401.0
2021-01-22 14:25:00,174.14,174.15,174.09,174.1,15502.0,174.14,174.15,174.09,174.1,15502.0
2021-01-22 14:30:00,174.12,174.17,174.08,174.17,12774.0,174.12,174.17,174.08,174.17,12774.0
2021-01-22 14:35:00,174.18,174.21,174.13,174.19,20361.0,174.18,174.21,174.13,174.19,20361.0
2021-01-22 14:40:00,174.2,174.25,174.16,174.24,17066.0,174.2,174.25,174.16,174.24,17066.0
2021-01-22 14:45:00,174.23,174.24,174.06,174.09,47055.0,174.23,174.24,174.06,174.09,47055.0
2021-01-22 14:50:00,174.08,174.11,174.08,174.1,16245.0,174.08,174.11,174.08,174.1,16245.0
2021-01-22 14:55:00,174.1,174.11,174.01,174.02,42235.0,174.1,174.11,174.01,174.02,42235.0
2021-01-22 15:00:00,174.02,174.09,173.96,174.07,40929.0,174.02,174.09,173.96,174.07,40929.0
2021-01-22 15:05:00,174.08,174.1,174.03,174.05,35021.0,174.08,174.1,174.03,174.05,35021.0
2021-01-22 15:10:00,174.05,174.06,173.96,173.98,38249.0,174.05,174.06,173.96,173.98,38249.0
2021-01-22 15:15:00,173.97,174.07,173.97,174.07,27439.0,173.97,174.07,173.97,174.07,27439.0
2021-01-22 15:20:00,174.06,174.07,174.02,174.03,35170.0,174.06,174.07,174.02,174.03,35170.0
2021-01-22 15:25:00,174.04,174.07,174.03,174.06,35492.0,174.04,174.07,174.03,174.06,35492.0
2021-01-22 15:30:00,174.06,174.06,173.96,173.98,48266.0,174.06,174.06,173.96,173.98,48266.0
2021-01-22 15:35:00,173.98,174.05,173.97,173.99,69403.0,173.98,174.05,173.97,173.99,69403.0
2021-01-22 15:40:00,174.0,174.01,173.94,173.95,88019.0,174.0,174.01,173.94,173.95,88019.0
2021-01-22 15:45:00,173.95,173.97,173.91,173.95,73712.0,173.95,173.97,173.91,173.95,73712.0
2021-01-22 15:50:00,173.97,173.97,173.87,173.89,117540.0,173.97,173.97,173.87,173.89,117540.0
2021-01-22 15:55:00,173.89,173.9,173.82,173.89,276556.0,173.89,173.9,173.82,173.89,276556.0
2021-01-25 09:30:00,174.82,174.96,174.43,174.62,181958.0,174.82,174.96,174.43,174.62,181958.0
2021-01-25 09:35:00,174.61,174.87,174.55,174.8,83516.0,174.61,174.87,174.55,174.8,83516.0
2021-01-25 09:40:00,174.8,174.85,174.73,174.77,55522.0,174.8,174.85,174.73,174.77,55522.0
2021-01-25 09:45:00,174.79,174.82,174.03,174.16,180508.0,174.79,174.82,174.03,174.16,180508.0
2021-01-25 09:50:00,174.17,174.26,173.95,174.1,152407.0,174.17,174.26,173.95,174.1,152407.0
2021-01-25 09:55:00,174.1,174.12,173.92,174.02,76415.0,174.1,174.12,173.92,174.02,76415.0
2021-01-25 10:00:00,174.0,174.19,173.87,174.09,132430.0,174.0,174.19,173.87,174.09,132430.0
2021-01-25 10:05:00,174.11,174.15,173.67,173.71,126438.0,174.11,174.15,173.67,173.71,126438.0
2021-01-25 10:10:00,173.7,173.75,173.5,173.64,88328.0,173.7,173.75,173.5,173.64,88328.0
2021-01-25 10:15:00,173.66,173.79,173.61,173.76,71511.0,173.66,173.79,173.61,173.76,71511.0
2021-01-25 10:20:00,173.74,174.0,173.68,173.96,98375.0,173.74,174.0,173.68,173.96,98375.0
2021-01-25 10:25:00,173.96,173.96,173.79,173.82,70913.0,173.96,173.96,173.79,173.82,70913.0
2021-01-25 10:30:00,173.79,173.96,173.74,173.84,71333.0,173.79,173.96,173.74,173.84,71333.0
2021-01-25 10:35:00,173.85,173.85,173.64,173.71,41218.0,173.85,173.85,173.64,173.71,41218.0
2021-01-25 10:40:00,173.71,173.98,173.65,173.88,37532.0,173.71,173.98,173.65,173.88,37532.0
2021-01-25 10:45:00,173.86,174.03,173.85,173.9,67961.0,173.86,174.03,173.85,173.9,67961.0
2021-01-25 10:50:00,173.9,173.94,173.59,173.73,72724.0,173.9,173.94,173.59,173.73,72724.0
2021-01-25 10:55:00,173.74,173.81,173.46,173.63,59544.0,173.74,173.81,173.46,173.63,59544.0
2021-01-25 11:00:00,173.66,173.85,173.6,173.72,82006.0,173.66,173.85,173.6,173.72,82006.0
2021-01-25 11:05:00,173.72,173.72,173.39,173.42,164180.0,173.72,173.72,173.39,173.42,164180.0
2021-01-25 11:10:00,173.4,173.54,173.2,173.25,207329.0,173.4,173.54,173.2,173.25,207329.0
2021-01-25 11:15:00,173.21,173.62,173.19,173.59,80030.0,173.21,173.62,173.19,173.59,80030.0
2021-01-25 11:20:00,173.56,173.66,173.54,173.62,56164.0,173.56,173.66,173.54,173.62,56164.0
2021-01-25 11:25:00,173.64,173.67,173.48,173.65,98111.0,173.64,173.67,173.48,173.65,98111.0
2021-01-25 11:30:00,173.67,173.75,173.59,173.69,40571.0,173.67,173.75,173.59,173.69,40571.0
2021-01-25 11:35:00,173.69,173.83,173.64,173.83,66235.0,173.69,173.83,173.64,173.83,66235.0
2021-01-25 11:40:00,173.82,173.89,173.72,173.84,62521.0,173.82,173.89,173.72,173.84,62521.0
2021-01-25 11:45:00,173.86,173.96,173.84,173.84,55648.0,173.86,173.96,173.84,173.84,55648.0
2021-01-25 11:50:00,173.84,173.96,173.83,173.93,24071.0,173.84,173.96,173.83,173.93,24071.0
2021-01-25 11:55:00,173.93,174.01,173.89,173.95,52888.0,173.93,174.01,173.89,173.95,52888.0
2021-01-25 12:00:00,173.96,173.99,173.89,173.92,31196.0,173.96,173.99,173.89,173.92,31196.0
2021-01-25 12:05:00,173.92,174.12,173.91,174.07,29223.0,173.92,174.12,173.91,174.07,29223.0
2021-01-25 12:10:00,174.07,174.13,174.04,174.04,37567.0,174.07,174.13,174.04,174.04,37567.0
2021-01-25 12:15:00,174.05,174.16,174.05,174.1,20193.0,174.05,174.16,174.05,174.1,20193.0
2021-01-25 12:20:00,174.11,174.28,174.1,174.22,34190.0,174.11,174.28,174.1,174.22,34190.0
2021-01-25 12:25:00,174.21,174.27,174.2,174.24,21517.0,174.21,174.27,174.2,174.24,21517.0
2021-01-25 12:30:00,174.23,174.33,174.22,174.3,101627.0,174.23,174.33,174.22,174.3,101627.0
2021-01-25 12:35:00,174.3,174.34,174.22,174.22,24956.0,174.3,174.34,174.22,174.22,24956.0
2021-01-25 12:40:00,174.22,174.29,174.19,174.26,24964.0,174.22,174.29,174.19,174.26,24964.0
2021-01-25 12:45:00,174.24,174.35,174.22,174.33,62554.0,174.24,174.35,174.22,174.33,62554.0
2021-01-25 12:50:00,174.33,174.36,174.23,174.25,40853.0,174.33,174.36,174.23,174.25,40853.0
2021-01-25 12:55:00,174.26,174.33,174.23,174.28,43083.0,174.26,174.33,174.23,174.28,43083.0
2021-01-25 13:00:00,174.27,174.33,174.26,174.31,30741.0,174.27,174.33,174.26,174.31,30741.0
2021-01-25 13:05:00,174.3,174.3,174.19,174.2,48931.0,174.3,174.3,174.19,174.2,48931.0
2021-01-25 13:10:00,174.2,174.26,174.14,174.21,57715.0,174.2,174.26,174.14,174.21,57715.0
2021-01-25 13:15:00,174.19,174.19,173.98,173.99,51536.0,174.19,174.19,173.98,173.99,51536.0
2021-01-25 13:20:00,173.99,174.05,173.97,174.0,13791.0,173.99,174.05,173.97,174.0,13791.0
2021-01-25 13:25:00,174.0,174.08,173.99,174.08,15965.0,174.0,174.08,173.99,174.08,15965.0
2021-01-25 13:30:00,174.09,174.09,173.99,174.0,9260.0,174.09,174.09,173.99,174.0,9260.0
2021-01-25 13:35:00,174.0,174.04,174.0,174.03,10926.0,174.0,174.04,174.0,174.03,10926.0
2021-01-25 13:40:00,174.04,174.05,174.0,174.02,25596.0,174.04,174.05,174.0,174.02,25596.0
2021-01-25 13:45:00,174.03,174.08,174.0,174.07,33649.0,174.03,174.08,174.0,174.07,33649.0
2021-01-25 13:50:00,174.07,174.11,174.06,174.07,14351.0,174.07,174.11,174.06,174.07,14351.0
2021-01-25 13:55:00,174.07,174.14,174.06,174.14,26414.0,174.07,174.14,174.06,174.14,26414.0
2021-01-25 14:00:00,174.14,174.18,174.11,174.18,21523.0,174.14,174.18,174.11,174.18,21523.0
2021-01-25 14:05:00,174.18,174.19,174.05,174.05,17658.0,174.18,174.19,174.05,174.05,17658.0
2021-01-25 14:10:00,174.05,174.09,174.01,174.07,26156.0,174.05,174.09,174.01,174.07,26156.0
2021-01-25 14:15:00,174.07,174.09,173.97,174.0,21267.0,174.07,174.09,173.97,174.0,21267.0
2021-01-25 14:20:00,174.0,174.0,173.94,173.98,17602.0,174.0,174.0,173.94,173.98,17602.0
2021-01-25 14:25:00,173.97,173.98,173.88,173.9,12140.0,173.97,173.98,173.88,173.9,12140.0
2021-01-25 14:30:00,173.9,174.02,173.89,174.01,17292.0,173.9,174.02,173.89,174.01,17292.0
2021-01-25 14:35:00,174.02,174.02,173.95,174.0,22301.0,174.02,174.02,173.95,174.0,22301.0
2021-01-25 14:40:00,174.0,174.05,173.98,174.03,22458.0,174.0,174.05,173.98,174.03,22458.0
2021-01-25 14:45:00,174.02,174.04,174.0,174.01,9013.0,174.02,174.04,174.0,174.01,9013.0
2021-01-25 14:50:00,174.01,174.04,173.99,174.0,11164.0,174.01,174.04,173.99,174.0,11164.0
2021-01-25 14:55:00,173.99,174.03,173.96,173.97,22029.0,173.99,174.03,173.96,173.97,22029.0
2021-01-25 15:00:00,173.95,174.01,173.92,173.97,36058.0,173.95,174.01,173.92,173.97,36058.0
2021-01-25 15:05:00,173.97,173.98,173.93,173.95,13718.0,173.97,173.98,173.93,173.95,13718.0
2021-01-25 15:10:00,173.95,173.95,173.89,173.9,49584.0,173.95,173.95,173.89,173.9,49584.0
2021-01-25 15:15:00,173.88,173.98,173.88,173.97,47291.0,173.88,173.98,173.88,173.97,47291.0
2021-01-25 15:20:00,173.97,173.97,173.85,173.87,72475.0,173.97,173.97,173.85,173.87,72475.0
2021-01-25 15:25:00,173.86,173.9,173.82,173.84,39095.0,173.86,173.9,173.82,173.84,39095.0
2021-01-25 15:30:00,173.83,173.88,173.81,173.86,50014.0,173.83,173.88,173.81,173.86,50014.0
2021-01-25 15:35:00,173.86,173.9,173.82,173.83,28769.0,173.86,173.9,173.82,173.83,28769.0
2021-01-25 15:40:00,173.84,173.88,173.83,173.84,23262.0,173.84,173.88,173.83,173.84,23262.0
2021-01-25 15:45:00,173.84,173.92,173.84,173.9,55537.0,173.84,173.92,173.84,173.9,55537.0
2021-01-25 15:50:00,173.91,174.01,173.89,173.99,50241.0,173.91,174.01,173.89,173.99,50241.0
2021-01-25 15:55:00,173.98,174.07,173.97,174.05,138972.0,173.98,174.07,173.97,174.05,138972.0
2021-01-26 09:30:00,173.98,174.07,173.85,173.91,156147.0,173.98,174.07,173.85,173.91,156147.0
2021-01-26 09:35:00,173.89,174.04,173.84,174.02,65419.0,173.89,174.04,173.84,174.02,65419.0
2021-01-26 09:40:00,174.02,174.17,173.89,173.89,75759.0,174.02,174.17,173.89,173.89,75759.0
2021-01-26 09:45:00,173.89,173.98,173.47,173.92,180861.0,173.89,173.98,173.47,173.92,180861.0
2021-01-26 09:50:00,173.91,174.26,173.88,174.24,108092.0,173.91,174.26,173.88,174.24,108092.0
2021-01-26 09:55:00,174.23,174.24,174.09,174.09,47197.0,174.23,174.24,174.09,174.09,47197.0
2021-01-26 10:00:00,174.09,174.23,173.85,174.16,147242.0,174.09,174.23,173.85,174.16,147242.0
2021-01-26 10:05:00,174.17,174.25,173.96,174.11,123575.0,174.17,174.25,173.96,174.11,123575.0
2021-01-26 10:10:00,174.11,174.13,173.9,173.94,98475.0,174.11,174.13,173.9,173.94,98475.0
2021-01-26 10:15:00,173.93,174.02,173.8,173.96,71706.0,173.93,174.02,173.8,173.96,71706.0
2021-01-26 10:20:00,173.94,174.01,173.79,173.82,54913.0,173.94,174.01,173.79,173.82,54913.0
2021-01-26 10:25:00,173.84,173.99,173.81,173.93,70728.0,173.84,173.99,173.81,173.93,70728.0
2021-01-26 10:30:00,173.93,173.99,173.86,173.88,57229.0,173.93,173.99,173.86,173.88,57229.0
2021-01-26 10:35:00,173.87,173.96,173.76,173.77,40241.0,173.87,173.96,173.76,173.77,40241.0
2021-01-26 10:40:00,173.75,173.84,173.73,173.81,49918.0,173.75,173.84,173.73,173.81,49918.0
2021-01-26 10:45:00,173.79,173.88,173.62,173.66,46140.0,173.79,173.88,173.62,173.66,46140.0
2021-01-26 10:50:00,173.66,173.8,173.62,173.78,45315.0,173.66,173.8,173.62,173.78,45315.0
2021-01-26 10:55:00,173.77,173.82,173.69,173.76,39612.0,173.77,173.82,173.69,173.76,39612.0
2021-01-26 11:00:00,173.75,173.76,173.58,173.66,72552.0,173.75,173.76,173.58,173.66,72552.0
2021-01-26 11:05:00,173.67,173.81,173.62,173.75,79432.0,173.67,173.81,173.62,173.75,79432.0
2021-01-26 11:10:00,173.74,173.82,173.73,173.77,49742.0,173.74,173.82,173.73,173.77,49742.0
2021-01-26 11:15:00,173.77,173.84,173.75,173.83,41895.0,173.77,173.84,173.75,173.83,41895.0
2021-01-26 11:20:00,173.82,173.86,173.78,173.84,50098.0,173.82,173.86,173.78,173.84,50098.0
2021-01-26 11:25:00,173.84,173.93,173.83,173.9,89649.0,173.84,173.93,173.83,173.9,89649.0
2021-01-26 11:30:00,173.92,173.95,173.84,173.84,21593.0,173.92,173.95,173.84,173.84,21593.0
2021-01-26 11:35:00,173.86,173.91,173.8,173.85,33755.0,173.86,173.91,173.8,173.85,33755.0
2021-01-26 11:40:00,173.84,173.87,173.76,173.79,73514.0,173.84,173.87,173.76,173.79,73514.0
2021-01-26 11:45:00,173.78,173.79,173.66,173.67,46811.0,173.78,173.79,173.66,173.67,46811.0
2021-01-26 11:50:00,173.66,173.72,173.61,173.67,109085.0,173.66,173.72,173.61,173.67,109085.0
2021-01-26 11:55:00,173.65,173.74,173.64,173.68,58206.0,173.65,173.74,173.64,173.68,58206.0
2021-01-26 12:00:00,173.68,173.79,173.68,173.78,23030.0,173.68,173.79,173.68,173.78,23030.0
2021-01-26 12:05:00,173.77,173.83,173.75,173.81,13507.0,173.77,173.83,173.75,173.81,13507.0
2021-01-26 12:10:00,173.79,173.82,173.71,173.73,27840.0,173.79,173.82,173.71,173.73,27840.0
2021-01-26 12:15:00,173.72,173.78,173.72,173.73,10128.0,173.72,173.78,173.72,173.73,10128.0
2021-01-26 12:20:00,173.72,173.75,173.7,173.7,11096.0,173.72,173.75,173.7,173.7,11096.0
2021-01-26 12:25:00,173.71,173.74,173.64,173.7,24053.0,173.71,173.74,173.64,173.7,24053.0
2021-01-26 12:30:00,173.69,173.73,173.67,173.73,7780.0,173.69,173.73,173.67,173.73,7780.0
2021-01-26 12:35:00,173.7,173.72,173.68,173.68,14010.0,173.7,173.72,173.68,173.68,14010.0
2021-01-26 12:40:00,173.69,173.73,173.67,173.69,15821.0,173.69,173.73,173.67,173.69,15821.0
2021-01-26 12:45:00,173.69,173.72,173.67,173.7,14879.0,173.69,173.72,173.67,173.7,14879.0
2021-01-26 12:50:00,173.7,173.73,173.67,173.71,12363.0,173.7,173.73,173.67,173.71,12363.0
2021-01-26 12:55:00,173.7,173.74,173.68,173.73,17517.0,173.7,173.74,173.68,173.73,17517.0
2021-01-26 13:00:00,173.72,173.75,173.69,173.75,15333.0,173.72,173.75,173.69,173.75,15333.0
2021-01-26 13:05:00,173.75,173.78,173.74,173.77,13942.0,173.75,173.78,173.74,173.77,13942.0
2021-01-26 13:10:00,173.79,173.82,173.77,173.78,20861.0,173.79,173.82,173.77,173.78,20861.0
2021-01-26 13:15:00,173.79,173.81,173.69,173.69,14246.0,173.79,173.81,173.69,173.69,14246.0
2021-01-26 13:20:00,173.68,173.75,173.67,173.73,12410.0,173.68,173.75,173.67,173.73,12410.0
2021-01-26 13:25:00,173.72,173.73,173.68,173.69,15047.0,173.72,173.73,173.68,173.69,15047.0
2021-01-26 13:30:00,173.68,173.7,173.57,173.66,21698.0,173.68,173.7,173.57,173.66,21698.0
2021-01-26 13:35:00,173.67,173.69,173.63,173.64,38202.0,173.67,173.69,173.63,173.64,38202.0
2021-01-26 13:40:00,173.64,173.73,173.63,173.7,18856.0,173.64,173.73,173.63,173.7,18856.0
2021-01-26 13:45:00,173.7,173.72,173.64,173.65,13708.0,173.7,173.72,173.64,173.65,13708.0
2021-01-26 13:50:00,173.65,173.65,173.61,173.63,59315.0,173.65,173.65,173.61,173.63,59315.0
2021-01-26 13:55:00,173.64,173.66,173.63,173.64,8654.0,173.64,173.66,173.63,173.64,8654.0
2021-01-26 14:00:00,173.64,173.65,173.57,173.61,11719.0,173.64,173.65,173.57,173.61,11719.0
2021-01-26 14:05:00,173.62,173.68,173.62,173.64,26550.0,173.62,173.68,173.62,173.64,26550.0
2021-01-26 14:10:00,173.64,173.67,173.61,173.61,24124.0,173.64,173.67,173.61,173.61,24124.0
2021-01-26 14:15:00,173.62,173.64,173.6,173.61,22150.0,173.62,173.64,173.6,173.61,22150.0
2021-01-26 14:20:00,173.62,173.62,173.46,173.47,67493.0,173.62,173.62,173.46,173.47,67493.0
2021-01-26 14:25:00,173.47,173.51,173.43,173.47,51761.0,173.47,173.51,173.43,173.47,51761.0
2021-01-26 14:30:00,173.47,173.52,173.45,173.47,9684.0,173.47,173.52,173.45,173.47,9684.0
2021-01-26 14:35:00,173.46,173.52,173.42,173.52,12809.0,173.46,173.52,173.42,173.52,12809.0
2021-01-26 14:40:00,173.52,173.56,173.51,173.53,54712.0,173.52,173.56,173.51,173.53,54712.0
2021-01-26 14:45:00,173.53,173.63,173.51,173.63,26151.0,173.53,173.63,173.51,173.63,26151.0
2021-01-26 14:50:00,173.62,173.63,173.6,173.61,22145.0,173.62,173.63,173.6,173.61,22145.0
2021-01-26 14:55:00,173.61,173.64,173.57,173.64,25505.0,173.61,173.64,173.57,173.64,25505.0
2021-01-26 15:00:00,173.62,173.63,173.56,173.58,42599.0,173.62,173.63,173.56,173.58,42599.0
2021-01-26 15:05:00,173.58,173.68,173.58,173.67,30462.0,173.58,173.68,173.58,173.67,30462.0
2021-01-26 15:10:00,173.67,173.68,173.65,173.68,8708.0,173.67,173.68,173.65,173.68,8708.0
2021-01-26 15:15:00,173.67,173.7,173.66,173.68,50965.0,173.67,173.7,173.66,173.68,50965.0
2021-01-26 15:20:00,173.69,173.72,173.68,173.71,12868.0,173.69,173.72,173.68,173.71,12868.0
2021-01-26 15:25:00,173.7,173.74,173.68,173.71,42130.0,173.7,173.74,173.68,173.71,42130.0
2021-01-26 15:30:00,173.7,173.72,173.67,173.69,37663.0,173.7,173.72,173.67,173.69,37663.0
2021-01-26 15:35:00,173.68,173.76,173.68,173.73,43285.0,173.68,173.76,173.68,173.73,43285.0
2021-01-26 15:40:00,173.72,173.77,173.72,173.75,26280.0,173.72,173.77,173.72,173.75,26280.0
2021-01-26 15:45:00,173.75,173.77,173.74,173.75,65930.0,173.75,173.77,173.74,173.75,65930.0
2021-01-26 15:50:00,173.75,173.76,173.64,173.65,71433.0,173.75,173.76,173.64,173.65,71433.0
2021-01-26 15:55:00,173.66,173.66,173.55,173.61,226849.0,173.66,173.66,173.55,173.61,226849.0
2021-01-27 09:30:00,172.93,172.96,172.47,172.5,263328.0,172.93,172.96,172.47,172.5,263328.0
2021-01-27 09:35:00,172.47,172.49,172.08,172.17,253972.0,172.47,172.49,172.08,172.17,253972.0
2021-01-27 09:40:00,172.14,172.16,171.75,171.8,269294.0,172.14,172.16,171.75,171.8,269294.0
2021-01-27 09:45:00,171.81,172.08,171.66,172.03,210386.0,171.81,172.08,171.66,172.03,210386.0
2021-01-27 09:50:00,172.05,172.19,171.77,172.14,139758.0,172.05,172.19,171.77,172.14,139758.0
2021-01-27 09:55:00,172.15,172.26,172.04,172.26,97421.0,172.15,172.26,172.04,172.26,97421.0
2021-01-27 10:00:00,172.25,172.91,172.04,172.75,277607.0,172.25,172.91,172.04,172.75,277607.0
2021-01-27 10:05:00,172.74,173.1,172.71,173.06,207501.0,172.74,173.1,172.71,173.06,207501.0
2021-01-27 10:10:00,173.07,173.17,172.76,172.86,698530.0,173.07,173.17,172.76,172.86,698530.0
2021-01-27 10:15:00,172.84,173.0,172.83,172.89,98033.0,172.84,173.0,172.83,172.89,98033.0
2021-01-27 10:20:00,172.9,173.05,172.86,172.94,143985.0,172.9,173.05,172.86,172.94,143985.0
2021-01-27 10:25:00,172.95,173.19,172.92,173.15,108806.0,172.95,173.19,172.92,173.15,108806.0
2021-01-27 10:30:00,173.16,173.28,173.0,173.16,85274.0,173.16,173.28,173.0,173.16,85274.0
2021-01-27 10:35:00,173.14,173.17,172.98,173.0,65992.0,173.14,173.17,172.98,173.0,65992.0
2021-01-27 10:40:00,172.99,173.15,172.95,173.03,59910.0,172.99,173.15,172.95,173.03,59910.0
2021-01-27 10:45:00,173.03,173.19,173.01,173.14,31201.0,173.03,173.19,173.01,173.14,31201.0
2021-01-27 10:50:00,173.14,173.27,173.09,173.27,55728.0,173.14,173.27,173.09,173.27,55728.0
2021-01-27 10:55:00,173.27,173.41,173.27,173.37,63475.0,173.27,173.41,173.27,173.37,63475.0
2021-01-27 11:00:00,173.37,173.47,173.22,173.41,38828.0,173.37,173.47,173.22,173.41,38828.0
2021-01-27 11:05:00,173.4,173.52,173.29,173.33,30637.0,173.4,173.52,173.29,173.33,30637.0
2021-01-27 11:10:00,173.34,173.38,173.22,173.26,24156.0,173.34,173.38,173.22,173.26,24156.0
2021-01-27 11:15:00,173.25,173.26,173.08,173.16,37803.0,173.25,173.26,173.08,173.16,37803.0
2021-01-27 11:20:00,173.15,173.3,173.12,173.29,28288.0,173.15,173.3,173.12,173.29,28288.0
2021-01-27 11:25:00,173.28,173.34,173.23,173.24,30033.0,173.28,173.34,173.23,173.24,30033.0
2021-01-27 11:30:00,173.26,173.32,173.18,173.23,36134.0,173.26,173.32,173.18,173.23,36134.0
2021-01-27 11:35:00,173.23,173.3,173.2,173.25,35010.0,173.23,173.3,173.2,173.25,35010.0
2021-01-27 11:40:00,173.26,173.3,173.2,173.28,43844.0,173.26,173.3,173.2,173.28,43844.0
2021-01-27 11:45:00,173.28,173.33,173.2,173.21,39486.0,173.28,173.33,173.2,173.21,39486.0
2021-01-27 11:50:00,173.23,173.23,173.11,173.11,44016.0,173.23,173.23,173.11,173.11,44016.0
2021-01-27 11:55:00,173.12,173.13,173.0,173.02,32834.0,173.12,173.13,173.0,173.02,32834.0
2021-01-27 12:00:00,173.02,173.03,172.87,172.9,52249.0,173.02,173.03,172.87,172.9,52249.0
2021-01-27 12:05:00,172.9,173.01,172.9,172.95,48801.0,172.9,173.01,172.9,172.95,48801.0
2021-01-27 12:10:00,172.96,173.13,172.95,173.11,47486.0,172.96,173.13,172.95,173.11,47486.0
2021-01-27 12:15:00,173.12,173.12,172.88,172.89,57787.0,173.12,173.12,172.88,172.89,57787.0
2021-01-27 12:20:00,172.89,172.98,172.88,172.95,20925.0,172.89,172.98,172.88,172.95,20925.0
2021-01-27 12:25:00,172.95,172.98,172.9,172.91,23391.0,172.95,172.98,172.9,172.91,23391.0
2021-01-27 12:30:00,172.92,172.95,172.81,172.93,38168.0,172.92,172.95,172.81,172.93,38168.0
2021-01-27 12:35:00,172.9,172.96,172.84,172.95,32997.0,172.9,172.96,172.84,172.95,32997.0
2021-01-27 12:40:00,172.93,173.1,172.93,173.07,29080.0,172.93,173.1,172.93,173.07,29080.0
2021-01-27 12:45:00,173.05,173.08,173.0,173.02,22846.0,173.05,173.08,173.0,173.02,22846.0
2021-01-27 12:50:00,173.02,173.03,172.92,172.98,36714.0,173.02,173.03,172.92,172.98,36714.0
2021-01-27 12:55:00,172.99,173.05,172.97,173.02,34556.0,172.99,173.05,172.97,173.02,34556.0
2021-01-27 13:00:00,173.03,173.06,172.97,173.0,24089.0,173.03,173.06,172.97,173.0,24089.0
2021-01-27 13:05:00,173.0,173.01,172.92,172.99,30422.0,173.0,173.01,172.92,172.99,30422.0
2021-01-27 13:10:00,172.97,172.98,172.9,172.93,13645.0,172.97,172.98,172.9,172.93,13645.0
2021-01-27 13:15:00,172.92,172.95,172.89,172.94,12027.0,172.92,172.95,172.89,172.94,12027.0
2021-01-27 13:20:00,172.94,172.96,172.88,172.92,21261.0,172.94,172.96,172.88,172.92,21261.0
2021-01-27 13:25:00,172.94,173.14,172.92,173.09,40392.0,172.94,173.14,172.92,173.09,40392.0
2021-01-27 13:30:00,173.1,173.2,173.09,173.16,13632.0,173.1,173.2,173.09,173.16,13632.0
2021-01-27 13:35:00,173.15,173.19,173.06,173.07,44119.0,173.15,173.19,173.06,173.07,44119.0
2021-01-27 13:40:00,173.08,173.11,173.0,173.01,18367.0,173.08,173.11,173.0,173.01,18367.0
2021-01-27 13:45:00,173.02,173.03,172.96,172.96,43397.0,173.02,173.03,172.96,172.96,43397.0
2021-01-27 13:50:00,172.97,173.09,172.96,173.06,165047.0,172.97,173.09,172.96,173.06,165047.0
2021-01-27 13:55:00,173.08,173.09,173.0,173.09,23817.0,173.08,173.09,173.0,173.09,23817.0
2021-01-27 14:00:00,173.03,173.36,172.93,172.99,48079.0,173.03,173.36,172.93,172.99,48079.0
2021-01-27 14:05:00,172.95,173.09,172.9,173.07,12564.0,172.95,173.09,172.9,173.07,12564.0
2021-01-27 14:10:00,173.08,173.19,173.05,173.06,45395.0,173.08,173.19,173.05,173.06,45395.0
2021-01-27 14:15:00,173.08,173.1,172.93,172.94,37116.0,173.08,173.1,172.93,172.94,37116.0
2021-01-27 14:20:00,172.94,172.95,172.85,172.89,25811.0,172.94,172.95,172.85,172.89,25811.0
2021-01-27 14:25:00,172.92,172.95,172.86,172.89,23891.0,172.92,172.95,172.86,172.89,23891.0
2021-01-27 14:30:00,172.9,172.93,172.78,172.84,42950.0,172.9,172.93,172.78,172.84,42950.0
2021-01-27 14:35:00,172.85,172.92,172.71,172.9,39882.0,172.85,172.92,172.71,172.9,39882.0
2021-01-27 14:40:00,172.88,173.14,172.84,173.01,39661.0,172.88,173.14,172.84,173.01,39661.0
2021-01-27 14:45:00,173.0,173.09,172.92,173.08,103226.0,173.0,173.09,172.92,173.08,103226.0
2021-01-27 14:50:00,173.1,173.14,172.63,172.68,99380.0,173.1,173.14,172.63,172.68,99380.0
2021-01-27 14:55:00,172.65,172.75,172.58,172.66,68537.0,172.65,172.75,172.58,172.66,68537.0
2021-01-27 15:00:00,172.66,172.68,172.54,172.63,125110.0,172.66,172.68,172.54,172.63,125110.0
2021-01-27 15:05:00,172.63,172.66,172.56,172.59,70120.0,172.63,172.66,172.56,172.59,70120.0
2021-01-27 15:10:00,172.59,172.7,172.58,172.69,64414.0,172.59,172.7,172.58,172.69,64414.0
2021-01-27 15:15:00,172.69,172.75,172.61,172.62,90405.0,172.69,172.75,172.61,172.62,90405.0
2021-01-27 15:20:00,172.62,172.66,172.51,172.58,56046.0,172.62,172.66,172.51,172.58,56046.0
2021-01-27 15:25:00,172.6,172.75,172.53,172.61,76439.0,172.6,172.75,172.53,172.61,76439.0
2021-01-27 15:30:00,172.58,172.63,172.5,172.51,98549.0,172.58,172.63,172.5,172.51,98549.0
2021-01-27 15:35:00,172.51,172.56,172.43,172.49,152208.0,172.51,172.56,172.43,172.49,152208.0
2021-01-27 15:40:00,172.5,172.62,172.42,172.6,152753.0,172.5,172.62,172.42,172.6,152753.0
2021-01-27 15:45:00,172.59,172.99,172.58,172.86,215465.0,172.59,172.99,172.58,172.86,215465.0
2021-01-27 15:50:00,172.84,172.87,172.7,172.71,252078.0,172.84,172.87,172.7,172.71,252078.0
2021-01-27 15:55:00,172.72,172.77,172.53,172.53,451321.0,172.72,172.77,172.53,172.53,451321.0
2021-01-28 09:30:00,174.28,174.63,174.17,174.43,255000.0,174.28,174.63,174.17,174.43,255000.0
2021-01-28 09:35:00,174.46,174.59,174.37,174.43,163055.0,174.46,174.59,174.37,174.43,163055.0
2021-01-28 09:40:00,174.4,174.67,174.32,174.55,203443.0,174.4,174.67,174.32,174.55,203443.0
2021-01-28 09:45:00,174.56,174.6,174.28,174.34,142401.0,174.56,174.6,174.28,174.34,142401.0
2021-01-28 09:50:00,174.35,174.55,174.33,174.46,146025.0,174.35,174.55,174.33,174.46,146025.0
2021-01-28 09:55:00,174.46,174.57,173.72,173.85,207609.0,174.46,174.57,173.72,173.85,207609.0
2021-01-28 10:00:00,173.83,174.09,173.7,173.81,121573.0,173.83,174.09,173.7,173.81,121573.0
2021-01-28 10:05:00,173.81,174.02,173.81,173.9,59961.0,173.81,174.02,173.81,173.9,59961.0
2021-01-28 10:10:00,173.9,174.19,173.9,174.13,78495.0,173.9,174.19,173.9,174.13,78495.0
2021-01-28 10:15:00,174.14,174.49,174.13,174.45,332729.0,174.14,174.49,174.13,174.45,332729.0
2021-01-28 10:20:00,174.46,174.68,174.4,174.56,248081.0,174.46,174.68,174.4,174.56,248081.0
2021-01-28 10:25:00,174.54,174.73,174.33,174.35,161124.0,174.54,174.73,174.33,174.35,161124.0
2021-01-28 10:30:00,174.35,174.64,174.35,174.57,71604.0,174.35,174.64,174.35,174.57,71604.0
2021-01-28 10:35:00,174.56,174.72,174.53,174.57,60410.0,174.56,174.72,174.53,174.57,60410.0
2021-01-28 10:40:00,174.58,174.69,174.37,174.52,44044.0,174.58,174.69,174.37,174.52,44044.0
2021-01-28 10:45:00,174.52,174.53,174.35,174.4,64610.0,174.52,174.53,174.35,174.4,64610.0
2021-01-28 10:50:00,174.4,174.5,174.25,174.27,54938.0,174.4,174.5,174.25,174.27,54938.0
2021-01-28 10:55:00,174.24,174.32,174.12,174.15,37969.0,174.24,174.32,174.12,174.15,37969.0
2021-01-28 11:00:00,174.14,174.34,173.97,173.98,113611.0,174.14,174.34,173.97,173.98,113611.0
2021-01-28 11:05:00,173.98,174.19,173.95,174.03,72432.0,173.98,174.19,173.95,174.03,72432.0
2021-01-28 11:10:00,174.05,174.16,173.91,173.98,73428.0,174.05,174.16,173.91,173.98,73428.0
2021-01-28 11:15:00,174.01,174.02,173.88,173.89,75765.0,174.01,174.02,173.88,173.89,75765.0
2021-01-28 11:20:00,173.88,174.12,173.86,174.07,168217.0,173.88,174.12,173.86,174.07,168217.0
2021-01-28 11:25:00,174.06,174.1,173.81,173.85,66457.0,174.06,174.1,173.81,173.85,66457.0
2021-01-28 11:30:00,173.87,174.04,173.83,174.02,74433.0,173.87,174.04,173.83,174.02,74433.0
2021-01-28 11:35:00,174.02,174.07,173.93,173.97,80635.0,174.02,174.07,173.93,173.97,80635.0
2021-01-28 11:40:00,173.95,173.97,173.7,173.71,119571.0,173.95,173.97,173.7,173.71,119571.0
2021-01-28 11:45:00,173.7,173.83,173.62,173.82,140205.0,173.7,173.83,173.62,173.82,140205.0
2021-01-28 11:50:00,173.79,173.79,173.34,173.4,110845.0,173.79,173.79,173.34,173.4,110845.0
2021-01-28 11:55:00,173.39,173.4,173.01,173.02,133856.0,173.39,173.4,173.01,173.02,133856.0
2021-01-28 12:00:00,173.04,173.23,172.8,172.92,195268.0,173.04,173.23,172.8,172.92,195268.0
2021-01-28 12:05:00,172.9,172.95,172.58,172.73,232593.0,172.9,172.95,172.58,172.73,232593.0
2021-01-28 12:10:00,172.7,172.89,172.66,172.69,73837.0,172.7,172.89,172.66,172.69,73837.0
2021-01-28 12:15:00,172.71,172.8,172.53,172.73,186728.0,172.71,172.8,172.53,172.73,186728.0
2021-01-28 12:20:00,172.73,172.78,172.6,172.76,76702.0,172.73,172.78,172.6,172.76,76702.0
2021-01-28 12:25:00,172.76,172.78,172.63,172.65,59954.0,172.76,172.78,172.63,172.65,59954.0
2021-01-28 12:30:00,172.65,172.74,172.58,172.58,52909.0,172.65,172.74,172.58,172.58,52909.0
2021-01-28 12:35:00,172.6,172.61,172.44,172.5,54379.0,172.6,172.61,172.44,172.5,54379.0
2021-01-28 12:40:00,172.5,172.66,172.29,172.65,64966.0,172.5,172.66,172.29,172.65,64966.0
2021-01-28 12:45:00,172.64,172.7,172.52,172.52,61100.0,172.64,172.7,172.52,172.52,61100.0
2021-01-28 12:50:00,172.52,172.53,172.36,172.37,43880.0,172.52,172.53,172.36,172.37,43880.0
2021-01-28 12:55:00,172.37,172.5,172.34,172.43,59405.0,172.37,172.5,172.34,172.43,59405.0
2021-01-28 13:00:00,172.42,172.5,172.36,172.46,59288.0,172.42,172.5,172.36,172.46,59288.0
2021-01-28 13:05:00,172.44,172.44,172.04,172.22,136957.0,172.44,172.44,172.04,172.22,136957.0
2021-01-28 13:10:00,172.23,172.48,172.18,172.46,30012.0,172.23,172.48,172.18,172.46,30012.0
2021-01-28 13:15:00,172.47,172.47,172.35,172.39,33840.0,172.47,172.47,172.35,172.39,33840.0
2021-01-28 13:20:00,172.38,172.5,172.33,172.36,65016.0,172.38,172.5,172.33,172.36,65016.0
2021-01-28 13:25:00,172.34,172.51,172.27,172.49,68638.0,172.34,172.51,172.27,172.49,68638.0
2021-01-28 13:30:00,172.48,172.48,172.27,172.36,68210.0,172.48,172.48,172.27,172.36,68210.0
2021-01-28 13:35:00,172.39,172.61,172.36,172.6,25986.0,172.39,172.61,172.36,172.6,25986.0
2021-01-28 13:40:00,172.57,172.69,172.54,172.6,40390.0,172.57,172.69,172.54,172.6,40390.0
2021-01-28 13:45:00,172.61,172.76,172.6,172.67,24462.0,172.61,172.76,172.6,172.67,24462.0
2021-01-28 13:50:00,172.68,172.68,172.48,172.65,48193.0,172.68,172.68,172.48,172.65,48193.0
2021-01-28 13:55:00,172.63,172.68,172.58,172.59,27497.0,172.63,172.68,172.58,172.59,27497.0
2021-01-28 14:00:00,172.59,172.68,172.54,172.63,31380.0,172.59,172.68,172.54,172.63,31380.0
2021-01-28 14:05:00,172.64,172.77,172.62,172.74,31701.0,172.64,172.77,172.62,172.74,31701.0
2021-01-28 14:10:00,172.71,172.86,172.66,172.81,38325.0,172.71,172.86,172.66,172.81,38325.0
2021-01-28 14:15:00,172.8,172.93,172.78,172.9,34529.0,172.8,172.93,172.78,172.9,34529.0
2021-01-28 14:20:00,172.9,172.94,172.87,172.88,62407.0,172.9,172.94,172.87,172.88,62407.0
2021-01-28 14:25:00,172.9,172.99,172.9,172.96,53369.0,172.9,172.99,172.9,172.96,53369.0
2021-01-28 14:30:00,172.96,172.99,172.67,172.69,147204.0,172.96,172.99,172.67,172.69,147204.0
2021-01-28 14:35:00,172.69,172.81,172.69,172.75,122968.0,172.69,172.81,172.69,172.75,122968.0
2021-01-28 14:40:00,172.78,172.84,172.72,172.83,88504.0,172.78,172.84,172.72,172.83,88504.0
2021-01-28 14:45:00,172.82,172.86,172.79,172.8,50822.0,172.82,172.86,172.79,172.8,50822.0
2021-01-28 14:50:00,172.81,172.89,172.8,172.83,72024.0,172.81,172.89,172.8,172.83,72024.0
2021-01-28 14:55:00,172.82,172.91,172.8,172.89,67872.0,172.82,172.91,172.8,172.89,67872.0
2021-01-28 15:00:00,172.89,172.97,172.75,172.78,164305.0,172.89,172.97,172.75,172.78,164305.0
2021-01-28 15:05:00,172.78,172.93,172.77,172.87,55402.0,172.78,172.93,172.77,172.87,55402.0
2021-01-28 15:10:00,172.88,172.89,172.66,172.74,154876.0,172.88,172.89,172.66,172.74,154876.0
2021-01-28 15:15:00,172.75,172.76,172.67,172.68,100690.0,172.75,172.76,172.67,172.68,100690.0
2021-01-28 15:20:00,172.69,172.73,172.65,172.67,46131.0,172.69,172.73,172.65,172.67,46131.0
2021-01-28 15:25:00,172.68,172.77,172.67,172.68,48624.0,172.68,172.77,172.67,172.68,48624.0
2021-01-28 15:30:00,172.67,172.73,172.61,172.62,35607.0,172.67,172.73,172.61,172.62,35607.0
2021-01-28 15:35:00,172.62,172.84,172.6,172.81,39039.0,172.62,172.84,172.6,172.81,39039.0
2021-01-28 15:40:00,172.81,172.88,172.71,172.79,90603.0,172.81,172.88,172.71,172.79,90603.0
2021-01-28 15:45:00,172.79,172.82,172.72,172.72,43715.0,172.79,172.82,172.72,172.72,43715.0
2021-01-28 15:50:00,172.72,172.79,172.69,172.76,69960.0,172.72,172.79,172.69,172.76,69960.0
2021-01-28 15:55:00,172.76,172.77,172.63,172.69,192380.0,172.76,172.77,172.63,172.69,192380.0
2021-01-29 09:30:00,174.87,175.17,174.46,174.69,527936.0,174.87,175.17,174.46,174.69,527936.0
2021-01-29 09:35:00,174.66,174.73,174.48,174.62,204889.0,174.66,174.73,174.48,174.62,204889.0
2021-01-29 09:40:00,174.62,174.62,173.76,173.93,280085.0,174.62,174.62,173.76,173.93,280085.0
2021-01-29 09:45:00,173.92,174.1,173.67,174.03,391269.0,173.92,174.1,173.67,174.03,391269.0
2021-01-29 09:50:00,174.03,174.67,173.86,174.61,340910.0,174.03,174.67,173.86,174.61,340910.0
2021-01-29 09:55:00,174.62,175.09,174.62,174.89,243977.0,174.62,175.09,174.62,174.89,243977.0
2021-01-29 10:00:00,174.88,174.98,174.73,174.87,198145.0,174.88,174.98,174.73,174.87,198145.0
2021-01-29 10:05:00,174.87,174.87,174.5,174.75,157781.0,174.87,174.87,174.5,174.75,157781.0
2021-01-29 10:10:00,174.76,174.87,174.44,174.62,103695.0,174.76,174.87,174.44,174.62,103695.0
2021-01-29 10:15:00,174.61,174.65,174.46,174.52,69722.0,174.61,174.65,174.46,174.52,69722.0
2021-01-29 10:20:00,174.51,174.51,174.32,174.42,60613.0,174.51,174.51,174.32,174.42,60613.0
2021-01-29 10:25:00,174.41,174.5,174.3,174.43,76860.0,174.41,174.5,174.3,174.43,76860.0
2021-01-29 10:30:00,174.44,174.58,174.31,174.41,86647.0,174.44,174.58,174.31,174.41,86647.0
2021-01-29 10:35:00,174.41,174.5,174.17,174.17,96172.0,174.41,174.5,174.17,174.17,96172.0
2021-01-29 10:40:00,174.15,174.17,173.96,174.11,152371.0,174.15,174.17,173.96,174.11,152371.0
2021-01-29 10:45:00,174.12,174.36,174.0,174.3,115534.0,174.12,174.36,174.0,174.3,115534.0
2021-01-29 10:50:00,174.29,174.3,174.08,174.15,56400.0,174.29,174.3,174.08,174.15,56400.0
2021-01-29 10:55:00,174.16,174.27,174.01,174.25,91215.0,174.16,174.27,174.01,174.25,91215.0
2021-01-29 11:00:00,174.25,174.35,174.09,174.21,97253.0,174.25,174.35,174.09,174.21,97253.0
2021-01-29 11:05:00,174.23,174.38,174.14,174.38,70208.0,174.23,174.38,174.14,174.38,70208.0
2021-01-29 11:10:00,174.34,174.34,174.15,174.18,35516.0,174.34,174.34,174.15,174.18,35516.0
2021-01-29 11:15:00,174.18,174.22,174.05,174.12,44386.0,174.18,174.22,174.05,174.12,44386.0
2021-01-29 11:20:00,174.12,174.13,173.99,174.08,50826.0,174.12,174.13,173.99,174.08,50826.0
2021-01-29 11:25:00,174.08,174.17,174.02,174.11,61406.0,174.08,174.17,174.02,174.11,61406.0
2021-01-29 11:30:00,174.1,174.23,174.06,174.16,85149.0,174.1,174.23,174.06,174.16,85149.0
2021-01-29 11:35:00,174.16,174.21,174.0,174.12,47218.0,174.16,174.21,174.0,174.12,47218.0
2021-01-29 11:40:00,174.11,174.22,174.05,174.2,16939.0,174.11,174.22,174.05,174.2,16939.0
2021-01-29 11:45:00,174.17,174.25,174.12,174.13,25028.0,174.17,174.25,174.12,174.13,25028.0
2021-01-29 11:50:00,174.17,174.36,174.15,174.31,33568.0,174.17,174.36,174.15,174.31,33568.0
2021-01-29 11:55:00,174.3,174.32,174.18,174.2,42526.0,174.3,174.32,174.18,174.2,42526.0
2021-01-29 12:00:00,174.18,174.34,174.15,174.3,45043.0,174.18,174.34,174.15,174.3,45043.0
2021-01-29 12:05:00,174.29,174.42,174.28,174.41,22349.0,174.29,174.42,174.28,174.41,22349.0
2021-01-29 12:10:00,174.4,174.46,174.22,174.25,101156.0,174.4,174.46,174.22,174.25,101156.0
2021-01-29 12:15:00,174.24,174.24,174.04,174.12,37904.0,174.24,174.24,174.04,174.12,37904.0
2021-01-29 12:20:00,174.1,174.14,173.8,173.85,50667.0,174.1,174.14,173.8,173.85,50667.0
2021-01-29 12:25:00,173.81,174.02,173.75,173.96,71835.0,173.81,174.02,173.75,173.96,71835.0
2021-01-29 12:30:00,173.94,174.02,173.84,173.84,33008.0,173.94,174.02,173.84,173.84,33008.0
2021-01-29 12:35:00,173.85,173.91,173.46,173.59,127429.0,173.85,173.91,173.46,173.59,127429.0
2021-01-29 12:40:00,173.56,173.7,173.49,173.54,58949.0,173.56,173.7,173.49,173.54,58949.0
2021-01-29 12:45:00,173.54,173.62,173.45,173.53,75708.0,173.54,173.62,173.45,173.53,75708.0
2021-01-29 12:50:00,173.51,173.78,173.49,173.77,129577.0,173.51,173.78,173.49,173.77,129577.0
2021-01-29 12:55:00,173.75,173.78,173.63,173.67,60618.0,173.75,173.78,173.63,173.67,60618.0
2021-01-29 13:00:00,173.61,173.77,173.56,173.56,41738.0,173.61,173.77,173.56,173.56,41738.0
2021-01-29 13:05:00,173.56,173.65,173.48,173.59,23676.0,173.56,173.65,173.48,173.59,23676.0
2021-01-29 13:10:00,173.59,173.59,173.33,173.38,40237.0,173.59,173.59,173.33,173.38,40237.0
2021-01-29 13:15:00,173.38,173.44,173.32,173.44,55396.0,173.38,173.44,173.32,173.44,55396.0
2021-01-29 13:20:00,173.43,173.71,173.42,173.56,41177.0,173.43,173.71,173.42,173.56,41177.0
2021-01-29 13:25:00,173.55,173.6,173.24,173.33,83257.0,173.55,173.6,173.24,173.33,83257.0
2021-01-29 13:30:00,173.34,173.4,173.28,173.4,27128.0,173.34,173.4,173.28,173.4,27128.0
2021-01-29 13:35:00,173.4,173.59,173.38,173.56,25314.0,173.4,173.59,173.38,173.56,25314.0
2021-01-29 13:40:00,173.56,173.68,173.53,173.62,19760.0,173.56,173.68,173.53,173.62,19760.0
2021-01-29 13:45:00,173.64,173.66,173.42,173.44,38610.0,173.64,173.66,173.42,173.44,38610.0
2021-01-29 13:50:00,173.45,173.6,173.45,173.6,28273.0,173.45,173.6,173.45,173.6,28273.0
2021-01-29 13:55:00,173.6,173.62,173.55,173.61,13565.0,173.6,173.62,173.55,173.61,13565.0
2021-01-29 14:00:00,173.61,173.8,173.61,173.67,130937.0,173.61,173.8,173.61,173.67,130937.0
2021-01-29 14:05:00,173.67,173.7,173.6,173.64,21694.0,173.67,173.7,173.6,173.64,21694.0
2021-01-29 14:10:00,173.62,173.65,173.55,173.62,60538.0,173.62,173.65,173.55,173.62,60538.0
2021-01-29 14:15:00,173.62,173.74,173.59,173.73,196923.0,173.62,173.74,173.59,173.73,196923.0
2021-01-29 14:20:00,173.72,173.74,173.55,173.67,38713.0,173.72,173.74,173.55,173.67,38713.0
2021-01-29 14:25:00,173.67,173.68,173.5,173.51,20463.0,173.67,173.68,173.5,173.51,20463.0
2021-01-29 14:30:00,173.51,173.56,173.42,173.44,48499.0,173.51,173.56,173.42,173.44,48499.0
2021-01-29 14:35:00,173.44,173.48,173.39,173.46,50012.0,173.44,173.48,173.39,173.46,50012.0
2021-01-29 14:40:00,173.47,173.54,173.4,173.46,28125.0,173.47,173.54,173.4,173.46,28125.0
2021-01-29 14:45:00,173.45,173.54,173.45,173.49,41915.0,173.45,173.54,173.45,173.49,41915.0
2021-01-29 14:50:00,173.49,173.54,173.45,173.47,36350.0,173.49,173.54,173.45,173.47,36350.0
2021-01-29 14:55:00,173.47,173.54,173.41,173.44,50119.0,173.47,173.54,173.41,173.44,50119.0
2021-01-29 15:00:00,173.43,173.57,173.4,173.41,71375.0,173.43,173.57,173.4,173.41,71375.0
2021-01-29 15:05:00,173.41,173.42,173.19,173.21,398716.0,173.41,173.42,173.19,173.21,398716.0
2021-01-29 15:10:00,173.21,173.32,173.15,173.3,78212.0,173.21,173.32,173.15,173.3,78212.0
2021-01-29 15:15:00,173.29,173.33,173.24,173.27,93657.0,173.29,173.33,173.24,173.27,93657.0
2021-01-29 15:20:00,173.27,173.32,173.15,173.17,97542.0,173.27,173.32,173.15,173.17,97542.0
2021-01-29 15:25:00,173.17,173.29,173.17,173.25,138404.0,173.17,173.29,173.17,173.25,138404.0
2021-01-29 15:30:00,173.24,173.3,173.16,173.16,65935.0,173.24,173.3,173.16,173.16,65935.0
2021-01-29 15:35:00,173.16,173.23,173.15,173.22,115146.0,173.16,173.23,173.15,173.22,115146.0
2021-01-29 15:40:00,173.2,173.26,173.18,173.24,68315.0,173.2,173.26,173.18,173.24,68315.0
2021-01-29 15:45:00,173.22,173.22,172.9,172.9,584040.0,173.22,173.22,172.9,172.9,584040.0
2021-01-29 15:50:00,172.9,172.98,172.78,172.81,469921.0,172.9,172.98,172.78,172.81,469921.0
2021-01-29 15:55:00,172.8,172.88,172.61,172.62,686208.0,172.8,172.88,172.61,172.62,686208.0
2021-02-01 09:30:00,175.02,175.09,174.52,174.84,550883.0,175.02,175.09,174.52,174.84,550883.0
2021-02-01 09:35:00,174.85,175.03,174.79,174.92,314029.0,174.85,175.03,174.79,174.92,314029.0
2021-02-01 09:40:00,174.91,175.18,174.91,175.14,196591.0,174.91,175.18,174.91,175.14,196591.0
2021-02-01 09:45:00,175.14,175.26,174.64,174.77,286926.0,175.14,175.26,174.64,174.77,286926.0
2021-02-01 09:50:00,174.77,174.88,174.65,174.8,185759.0,174.77,174.88,174.65,174.8,185759.0
2021-02-01 09:55:00,174.8,174.92,174.63,174.71,236771.0,174.8,174.92,174.63,174.71,236771.0
2021-02-01 10:00:00,174.72,174.86,174.58,174.74,237198.0,174.72,174.86,174.58,174.74,237198.0
2021-02-01 10:05:00,174.75,174.93,174.7,174.76,150904.0,174.75,174.93,174.7,174.76,150904.0
2021-02-01 10:10:00,174.75,175.04,174.74,174.96,123870.0,174.75,175.04,174.74,174.96,123870.0
2021-02-01 10:15:00,174.96,175.11,174.92,174.94,108399.0,174.96,175.11,174.92,174.94,108399.0
2021-02-01 10:20:00,174.96,175.03,174.9,174.96,59050.0,174.96,175.03,174.9,174.96,59050.0
2021-02-01 10:25:00,174.97,175.16,174.7,174.7,130462.0,174.97,175.16,174.7,174.7,130462.0
2021-02-01 10:30:00,174.71,174.9,174.7,174.89,89278.0,174.71,174.9,174.7,174.89,89278.0
2021-02-01 10:35:00,174.88,174.89,174.66,174.68,85289.0,174.88,174.89,174.66,174.68,85289.0
2021-02-01 10:40:00,174.68,174.73,174.37,174.69,248293.0,174.68,174.73,174.37,174.69,248293.0
2021-02-01 10:45:00,174.66,174.67,174.24,174.29,117058.0,174.66,174.67,174.24,174.29,117058.0
2021-02-01 10:50:00,174.29,174.35,174.06,174.21,129821.0,174.29,174.35,174.06,174.21,129821.0
2021-02-01 10:55:00,174.19,174.4,174.19,174.38,92861.0,174.19,174.4,174.19,174.38,92861.0
2021-02-01 11:00:00,174.37,174.49,174.17,174.46,133864.0,174.37,174.49,174.17,174.46,133864.0
2021-02-01 11:05:00,174.43,174.54,174.37,174.5,68576.0,174.43,174.54,174.37,174.5,68576.0
2021-02-01 11:10:00,174.51,174.66,174.43,174.61,104342.0,174.51,174.66,174.43,174.61,104342.0
2021-02-01 11:15:00,174.62,174.65,174.45,174.56,75118.0,174.62,174.65,174.45,174.56,75118.0
2021-02-01 11:20:00,174.54,174.79,174.52,174.76,81929.0,174.54,174.79,174.52,174.76,81929.0
2021-02-01 11:25:00,174.75,174.86,174.6,174.64,90227.0,174.75,174.86,174.6,174.64,90227.0
2021-02-01 11:30:00,174.66,174.7,174.31,174.37,77674.0,174.66,174.7,174.31,174.37,77674.0
2021-02-01 11:35:00,174.37,174.53,174.34,174.52,58897.0,174.37,174.53,174.34,174.52,58897.0
2021-02-01 11:40:00,174.52,174.63,174.46,174.6,41812.0,174.52,174.63,174.46,174.6,41812.0
2021-02-01 11:45:00,174.61,174.86,174.58,174.7,47244.0,174.61,174.86,174.58,174.7,47244.0
2021-02-01 11:50:00,174.71,174.85,174.64,174.7,61683.0,174.71,174.85,174.64,174.7,61683.0
2021-02-01 11:55:00,174.71,174.76,174.59,174.63,80512.0,174.71,174.76,174.59,174.63,80512.0
2021-02-01 12:00:00,174.64,174.76,174.63,174.72,33815.0,174.64,174.76,174.63,174.72,33815.0
2021-02-01 12:05:00,174.74,174.78,174.59,174.61,45942.0,174.74,174.78,174.59,174.61,45942.0
2021-02-01 12:10:00,174.6,174.63,174.43,174.45,25578.0,174.6,174.63,174.43,174.45,25578.0
2021-02-01 12:15:00,174.47,174.54,174.38,174.44,62841.0,174.47,174.54,174.38,174.44,62841.0
2021-02-01 12:20:00,174.44,174.6,174.44,174.59,40968.0,174.44,174.6,174.44,174.59,40968.0
2021-02-01 12:25:00,174.6,174.71,174.57,174.68,26762.0,174.6,174.71,174.57,174.68,26762.0
2021-02-01 12:30:00,174.7,174.89,174.7,174.86,24174.0,174.7,174.89,174.7,174.86,24174.0
2021-02-01 12:35:00,174.87,174.87,174.76,174.79,19668.0,174.87,174.87,174.76,174.79,19668.0
2021-02-01 12:40:00,174.78,174.89,174.78,174.84,18604.0,174.78,174.89,174.78,174.84,18604.0
2021-02-01 12:45:00,174.85,174.89,174.8,174.86,36369.0,174.85,174.89,174.8,174.86,36369.0
2021-02-01 12:50:00,174.83,174.95,174.83,174.87,23873.0,174.83,174.95,174.83,174.87,23873.0
2021-02-01 12:55:00,174.87,174.89,174.75,174.84,52076.0,174.87,174.89,174.75,174.84,52076.0
2021-02-01 13:00:00,174.85,174.86,174.75,174.81,24450.0,174.85,174.86,174.75,174.81,24450.0
2021-02-01 13:05:00,174.81,174.97,174.72,174.96,49177.0,174.81,174.97,174.72,174.96,49177.0
2021-02-01 13:10:00,174.95,175.03,174.9,174.91,61758.0,174.95,175.03,174.9,174.91,61758.0
2021-02-01 13:15:00,174.91,174.94,174.85,174.86,43029.0,174.91,174.94,174.85,174.86,43029.0
2021-02-01 13:20:00,174.85,174.85,174.71,174.77,43242.0,174.85,174.85,174.71,174.77,43242.0
2021-02-01 13:25:00,174.76,174.81,174.39,174.51,146151.0,174.76,174.81,174.39,174.51,146151.0
2021-02-01 13:30:00,174.52,174.53,174.2,174.35,144395.0,174.52,174.53,174.2,174.35,144395.0
2021-02-01 13:35:00,174.34,174.38,174.25,174.32,93289.0,174.34,174.38,174.25,174.32,93289.0
2021-02-01 13:40:00,174.33,174.4,174.29,174.38,51230.0,174.33,174.4,174.29,174.38,51230.0
2021-02-01 13:45:00,174.39,174.43,174.33,174.38,20579.0,174.39,174.43,174.33,174.38,20579.0
2021-02-01 13:50:00,174.36,174.41,174.29,174.32,40338.0,174.36,174.41,174.29,174.32,40338.0
2021-02-01 13:55:00,174.32,174.46,174.28,174.44,113141.0,174.32,174.46,174.28,174.44,113141.0
2021-02-01 14:00:00,174.43,174.44,174.33,174.34,30086.0,174.43,174.44,174.33,174.34,30086.0
2021-02-01 14:05:00,174.34,174.45,174.21,174.41,58779.0,174.34,174.45,174.21,174.41,58779.0
2021-02-01 14:10:00,174.43,174.44,174.34,174.42,40231.0,174.43,174.44,174.34,174.42,40231.0
2021-02-01 14:15:00,174.41,174.47,174.38,174.46,28101.0,174.41,174.47,174.38,174.46,28101.0
2021-02-01 14:20:00,174.47,174.58,174.46,174.57,23595.0,174.47,174.58,174.46,174.57,23595.0
2021-02-01 14:25:00,174.56,174.56,174.46,174.49,21423.0,174.56,174.56,174.46,174.49,21423.0
2021-02-01 14:30:00,174.5,174.52,174.4,174.45,36237.0,174.5,174.52,174.4,174.45,36237.0
2021-02-01 14:35:00,174.46,174.48,174.37,174.39,63151.0,174.46,174.48,174.37,174.39,63151.0
2021-02-01 14:40:00,174.39,174.46,174.39,174.4,52118.0,174.39,174.46,174.39,174.4,52118.0
2021-02-01 14:45:00,174.41,174.49,174.34,174.34,45678.0,174.41,174.49,174.34,174.34,45678.0
2021-02-01 14:50:00,174.35,174.37,174.28,174.33,59269.0,174.35,174.37,174.28,174.33,59269.0
2021-02-01 14:55:00,174.32,174.35,174.24,174.34,35478.0,174.32,174.35,174.24,174.34,35478.0
2021-02-01 15:00:00,174.34,174.43,174.31,174.39,29948.0,174.34,174.43,174.31,174.39,29948.0
2021-02-01 15:05:00,174.39,174.46,174.34,174.46,60664.0,174.39,174.46,174.34,174.46,60664.0
2021-02-01 15:10:00,174.46,174.46,174.36,174.44,26024.0,174.46,174.46,174.36,174.44,26024.0
2021-02-01 15:15:00,174.45,174.48,174.43,174.43,26843.0,174.45,174.48,174.43,174.43,26843.0
2021-02-01 15:20:00,174.42,174.56,174.42,174.52,58780.0,174.42,174.56,174.42,174.52,58780.0
2021-02-01 15:25:00,174.52,174.59,174.47,174.52,53480.0,174.52,174.59,174.47,174.52,53480.0
2021-02-01 15:30:00,174.53,174.62,174.5,174.6,134875.0,174.53,174.62,174.5,174.6,134875.0
2021-02-01 15:35:00,174.59,174.59,174.48,174.49,79201.0,174.59,174.59,174.48,174.49,79201.0
2021-02-01 15:40:00,174.5,174.51,174.4,174.46,70441.0,174.5,174.51,174.4,174.46,70441.0
2021-02-01 15:45:00,174.45,174.47,174.38,174.4,50046.0,174.45,174.47,174.38,174.4,50046.0
2021-02-01 15:50:00,174.41,174.43,174.36,174.37,79446.0,174.41,174.43,174.36,174.37,79446.0
2021-02-01 15:55:00,174.38,174.38,174.22,174.24,274076.0,174.38,174.38,174.22,174.24,274076.0
2021-02-02 09:30:00,172.49,172.53,172.02,172.09,297215.0,172.49,172.53,172.02,172.09,297215.0
2021-02-02 09:35:00,172.05,172.06,171.75,171.78,260012.0,172.05,172.06,171.75,171.78,260012.0
2021-02-02 09:40:00,171.82,172.12,171.72,172.09,169124.0,171.82,172.12,171.72,172.09,169124.0
2021-02-02 09:45:00,172.1,172.15,171.92,172.1,118036.0,172.1,172.15,171.92,172.1,118036.0
2021-02-02 09:50:00,172.07,172.07,171.66,171.74,123198.0,172.07,172.07,171.66,171.74,123198.0
2021-02-02 09:55:00,171.74,171.99,171.51,171.96,101522.0,171.74,171.99,171.51,171.96,101522.0
2021-02-02 10:00:00,171.98,172.15,171.87,172.01,246067.0,171.98,172.15,171.87,172.01,246067.0
2021-02-02 10:05:00,172.01,172.07,171.7,171.73,133222.0,172.01,172.07,171.7,171.73,133222.0
2021-02-02 10:10:00,171.75,171.98,171.62,171.87,123760.0,171.75,171.98,171.62,171.87,123760.0
2021-02-02 10:15:00,171.87,172.08,171.86,171.92,144264.0,171.87,172.08,171.86,171.92,144264.0
2021-02-02 10:20:00,171.94,172.02,171.83,171.85,185701.0,171.94,172.02,171.83,171.85,185701.0
2021-02-02 10:25:00,171.86,172.16,171.8,172.11,74141.0,171.86,172.16,171.8,172.11,74141.0
2021-02-02 10:30:00,172.13,172.18,171.99,172.16,64250.0,172.13,172.18,171.99,172.16,64250.0
2021-02-02 10:35:00,172.18,172.19,171.82,171.84,105275.0,172.18,172.19,171.82,171.84,105275.0
2021-02-02 10:40:00,171.84,171.94,171.81,171.86,62121.0,171.84,171.94,171.81,171.86,62121.0
2021-02-02 10:45:00,171.86,172.05,171.72,171.99,54315.0,171.86,172.05,171.72,171.99,54315.0
2021-02-02 10:50:00,171.99,172.03,171.89,171.95,26447.0,171.99,172.03,171.89,171.95,26447.0
2021-02-02 10:55:00,171.92,172.04,171.88,171.89,34249.0,171.92,172.04,171.88,171.89,34249.0
2021-02-02 11:00:00,171.88,171.96,171.82,171.95,61516.0,171.88,171.96,171.82,171.95,61516.0
2021-02-02 11:05:00,171.96,172.26,171.95,172.22,56423.0,171.96,172.26,171.95,172.22,56423.0
2021-02-02 11:10:00,172.23,172.41,172.19,172.33,77460.0,172.23,172.41,172.19,172.33,77460.0
2021-02-02 11:15:00,172.33,172.47,172.26,172.41,100982.0,172.33,172.47,172.26,172.41,100982.0
2021-02-02 11:20:00,172.43,172.49,172.37,172.4,48942.0,172.43,172.49,172.37,172.4,48942.0
2021-02-02 11:25:00,172.42,172.45,172.34,172.37,62812.0,172.42,172.45,172.34,172.37,62812.0
2021-02-02 11:30:00,172.37,172.38,172.17,172.17,51821.0,172.37,172.38,172.17,172.17,51821.0
2021-02-02 11:35:00,172.2,172.37,172.19,172.35,76204.0,172.2,172.37,172.19,172.35,76204.0
2021-02-02 11:40:00,172.37,172.39,172.3,172.34,60028.0,172.37,172.39,172.3,172.34,60028.0
2021-02-02 11:45:00,172.34,172.38,172.16,172.25,93382.0,172.34,172.38,172.16,172.25,93382.0
2021-02-02 11:50:00,172.26,172.35,172.22,172.28,93983.0,172.26,172.35,172.22,172.28,93983.0
2021-02-02 11:55:00,172.28,172.35,172.23,172.27,53874.0,172.28,172.35,172.23,172.27,53874.0
2021-02-02 12:00:00,172.28,172.46,172.2,172.41,23908.0,172.28,172.46,172.2,172.41,23908.0
2021-02-02 12:05:00,172.43,172.48,172.28,172.32,35679.0,172.43,172.48,172.28,172.32,35679.0
2021-02-02 12:10:00,172.31,172.36,172.15,172.27,67265.0,172.31,172.36,172.15,172.27,67265.0
2021-02-02 12:15:00,172.27,172.29,172.09,172.13,44246.0,172.27,172.29,172.09,172.13,44246.0
2021-02-02 12:20:00,172.16,172.19,171.99,172.19,90112.0,172.16,172.19,171.99,172.19,90112.0
2021-02-02 12:25:00,172.16,172.33,172.16,172.29,69732.0,172.16,172.33,172.16,172.29,69732.0
2021-02-02 12:30:00,172.29,172.32,172.24,172.28,32617.0,172.29,172.32,172.24,172.28,32617.0
2021-02-02 12:35:00,172.26,172.27,172.13,172.14,21399.0,172.26,172.27,172.13,172.14,21399.0
2021-02-02 12:40:00,172.13,172.3,172.13,172.28,17473.0,172.13,172.3,172.13,172.28,17473.0
2021-02-02 12:45:00,172.27,172.31,172.18,172.18,41509.0,172.27,172.31,172.18,172.18,41509.0
2021-02-02 12:50:00,172.16,172.2,172.09,172.12,19663.0,172.16,172.2,172.09,172.12,19663.0
2021-02-02 12:55:00,172.09,172.1,172.01,172.03,25782.0,172.09,172.1,172.01,172.03,25782.0
2021-02-02 13:00:00,172.03,172.14,172.02,172.06,27093.0,172.03,172.14,172.02,172.06,27093.0
2021-02-02 13:05:00,172.05,172.05,171.76,171.83,71983.0,172.05,172.05,171.76,171.83,71983.0
2021-02-02 13:10:00,171.83,171.99,171.83,171.94,36366.0,171.83,171.99,171.83,171.94,36366.0
2021-02-02 13:15:00,171.91,171.94,171.77,171.83,40658.0,171.91,171.94,171.77,171.83,40658.0
2021-02-02 13:20:00,171.82,171.9,171.79,171.86,29574.0,171.82,171.9,171.79,171.86,29574.0
2021-02-02 13:25:00,171.88,171.89,171.72,171.84,57659.0,171.88,171.89,171.72,171.84,57659.0
2021-02-02 13:30:00,171.88,171.97,171.84,171.97,28458.0,171.88,171.97,171.84,171.97,28458.0
2021-02-02 13:35:00,171.94,172.08,171.93,172.05,59473.0,171.94,172.08,171.93,172.05,59473.0
2021-02-02 13:40:00,172.06,172.1,172.01,172.07,22377.0,172.06,172.1,172.01,172.07,22377.0
2021-02-02 13:45:00,172.08,172.1,172.04,172.09,12799.0,172.08,172.1,172.04,172.09,12799.0
2021-02-02 13:50:00,172.09,172.1,172.05,172.09,31878.0,172.09,172.1,172.05,172.09,31878.0
2021-02-02 13:55:00,172.07,172.13,172.0,172.05,36652.0,172.07,172.13,172.0,172.05,36652.0
2021-02-02 14:00:00,172.05,172.11,172.01,172.11,10569.0,172.05,172.11,172.01,172.11,10569.0
2021-02-02 14:05:00,172.1,172.15,172.05,172.14,43519.0,172.1,172.15,172.05,172.14,43519.0
2021-02-02 14:10:00,172.16,172.24,172.12,172.24,36741.0,172.16,172.24,172.12,172.24,36741.0
2021-02-02 14:15:00,172.24,172.26,172.21,172.24,32265.0,172.24,172.26,172.21,172.24,32265.0
2021-02-02 14:20:00,172.25,172.3,172.22,172.26,35696.0,172.25,172.3,172.22,172.26,35696.0
2021-02-02 14:25:00,172.26,172.32,172.24,172.3,26528.0,172.26,172.32,172.24,172.3,26528.0
2021-02-02 14:30:00,172.3,172.35,172.25,172.31,51249.0,172.3,172.35,172.25,172.31,51249.0
2021-02-02 14:35:00,172.32,172.39,172.29,172.32,40184.0,172.32,172.39,172.29,172.32,40184.0
2021-02-02 14:40:00,172.32,172.32,172.23,172.23,21507.0,172.32,172.32,172.23,172.23,21507.0
2021-02-02 14:45:00,172.23,172.26,172.21,172.25,41550.0,172.23,172.26,172.21,172.25,41550.0
2021-02-02 14:50:00,172.25,172.29,172.23,172.28,15324.0,172.25,172.29,172.23,172.28,15324.0
2021-02-02 14:55:00,172.29,172.35,172.21,172.23,20178.0,172.29,172.35,172.21,172.23,20178.0
2021-02-02 15:00:00,172.22,172.26,172.15,172.16,18989.0,172.22,172.26,172.15,172.16,18989.0
2021-02-02 15:05:00,172.15,172.17,172.12,172.15,26209.0,172.15,172.17,172.12,172.15,26209.0
2021-02-02 15:10:00,172.15,172.19,172.13,172.16,51691.0,172.15,172.19,172.13,172.16,51691.0
2021-02-02 15:15:00,172.14,172.17,172.12,172.15,46732.0,172.14,172.17,172.12,172.15,46732.0
2021-02-02 15:20:00,172.15,172.15,172.1,172.12,32748.0,172.15,172.15,172.1,172.12,32748.0
2021-02-02 15:25:00,172.12,172.17,172.11,172.13,25138.0,172.12,172.17,172.11,172.13,25138.0
2021-02-02 15:30:00,172.14,172.15,172.04,172.05,51310.0,172.14,172.15,172.04,172.05,51310.0
2021-02-02 15:35:00,172.05,172.06,172.01,172.06,55178.0,172.05,172.06,172.01,172.06,55178.0
2021-02-02 15:40:00,172.06,172.1,172.03,172.08,30586.0,172.06,172.1,172.03,172.08,30586.0
2021-02-02 15:45:00,172.09,172.17,172.06,172.14,134330.0,172.09,172.17,172.06,172.14,134330.0
2021-02-02 15:50:00,172.14,172.14,172.09,172.12,106967.0,172.14,172.14,172.09,172.12,106967.0
2021-02-02 15:55:00,172.12,172.17,172.1,172.14,194890.0,172.12,172.17,172.1,172.14,194890.0
2021-02-03 09:30:00,172.36,172.58,172.29,172.58,138391.0,172.36,172.58,172.29,172.58,138391.0
2021-02-03 09:35:00,172.56,172.6,172.25,172.28,55366.0,172.56,172.6,172.25,172.28,55366.0
2021-02-03 09:40:00,172.28,172.37,172.12,172.12,35271.0,172.28,172.37,172.12,172.12,35271.0
2021-02-03 09:45:00,172.13,172.14,171.74,171.95,110589.0,172.13,172.14,171.74,171.95,110589.0
2021-02-03 09:50:00,171.95,172.07,171.93,172.01,59812.0,171.95,172.07,171.93,172.01,59812.0
2021-02-03 09:55:00,172.01,172.22,171.96,172.15,69521.0,172.01,172.22,171.96,172.15,69521.0
2021-02-03 10:00:00,172.13,172.17,171.93,171.99,56622.0,172.13,172.17,171.93,171.99,56622.0
2021-02-03 10:05:00,172.01,172.07,171.77,171.85,90670.0,172.01,172.07,171.77,171.85,90670.0
2021-02-03 10:10:00,171.8,171.9,171.66,171.88,82319.0,171.8,171.9,171.66,171.88,82319.0
2021-02-03 10:15:00,171.91,172.0,171.77,171.77,46596.0,171.91,172.0,171.77,171.77,46596.0
2021-02-03 10:20:00,171.82,171.87,171.74,171.8,34592.0,171.82,171.87,171.74,171.8,34592.0
2021-02-03 10:25:00,171.8,171.91,171.73,171.77,80267.0,171.8,171.91,171.73,171.77,80267.0
2021-02-03 10:30:00,171.76,171.95,171.74,171.9,33472.0,171.76,171.95,171.74,171.9,33472.0
2021-02-03 10:35:00,171.92,171.98,171.84,171.84,39066.0,171.92,171.98,171.84,171.84,39066.0
2021-02-03 10:40:00,171.83,171.83,171.62,171.72,62015.0,171.83,171.83,171.62,171.72,62015.0
2021-02-03 10:45:00,171.69,171.85,171.67,171.81,76069.0,171.69,171.85,171.67,171.81,76069.0
2021-02-03 10:50:00,171.79,171.81,171.5,171.77,133172.0,171.79,171.81,171.5,171.77,133172.0
2021-02-03 10:55:00,171.76,171.92,171.73,171.91,41648.0,171.76,171.92,171.73,171.91,41648.0
2021-02-03 11:00:00,171.91,172.17,171.91,172.11,47700.0,171.91,172.17,171.91,172.11,47700.0
2021-02-03 11:05:00,172.1,172.1,172.01,172.08,39722.0,172.1,172.1,172.01,172.08,39722.0
2021-02-03 11:10:00,172.07,172.16,171.99,172.0,37676.0,172.07,172.16,171.99,172.0,37676.0
2021-02-03 11:15:00,172.01,172.04,171.89,171.93,27180.0,172.01,172.04,171.89,171.93,27180.0
2021-02-03 11:20:00,171.92,172.08,171.91,172.06,50624.0,171.92,172.08,171.91,172.06,50624.0
2021-02-03 11:25:00,172.06,172.12,172.01,172.08,40851.0,172.06,172.12,172.01,172.08,40851.0
2021-02-03 11:30:00,172.08,172.26,172.04,172.25,24105.0,172.08,172.26,172.04,172.25,24105.0
2021-02-03 11:35:00,172.25,172.32,172.17,172.25,36786.0,172.25,172.32,172.17,172.25,36786.0
2021-02-03 11:40:00,172.27,172.28,172.18,172.22,22876.0,172.27,172.28,172.18,172.22,22876.0
2021-02-03 11:45:00,172.21,172.26,172.17,172.2,23409.0,172.21,172.26,172.17,172.2,23409.0
2021-02-03 11:50:00,172.19,172.23,172.14,172.19,16712.0,172.19,172.23,172.14,172.19,16712.0
2021-02-03 11:55:00,172.19,172.2,172.09,172.11,32543.0,172.19,172.2,172.09,172.11,32543.0
2021-02-03 12:00:00,172.11,172.24,172.1,172.2,9934.0,172.11,172.24,172.1,172.2,9934.0
2021-02-03 12:05:00,172.2,172.2,172.04,172.04,24267.0,172.2,172.2,172.04,172.04,24267.0
2021-02-03 12:10:00,172.05,172.07,171.98,172.0,53656.0,172.05,172.07,171.98,172.0,53656.0
2021-02-03 12:15:00,172.0,172.01,171.94,171.97,77035.0,172.0,172.01,171.94,171.97,77035.0
2021-02-03 12:20:00,171.97,172.01,171.95,172.01,27711.0,171.97,172.01,171.95,172.01,27711.0
2021-02-03 12:25:00,172.0,172.04,171.97,172.0,18427.0,172.0,172.04,171.97,172.0,18427.0
2021-02-03 12:30:00,172.0,172.01,171.95,171.96,19994.0,172.0,172.01,171.95,171.96,19994.0
2021-02-03 12:35:00,171.96,171.96,171.87,171.88,12262.0,171.96,171.96,171.87,171.88,12262.0
2021-02-03 12:40:00,171.89,172.08,171.89,172.08,33652.0,171.89,172.08,171.89,172.08,33652.0
2021-02-03 12:45:00,172.08,172.1,172.02,172.09,22772.0,172.08,172.1,172.02,172.09,22772.0
2021-02-03 12:50:00,172.08,172.1,172.04,172.05,24469.0,172.08,172.1,172.04,172.05,24469.0
2021-02-03 12:55:00,172.07,172.17,172.05,172.13,67858.0,172.07,172.17,172.05,172.13,67858.0
2021-02-03 13:00:00,172.12,172.13,172.06,172.06,14316.0,172.12,172.13,172.06,172.06,14316.0
2021-02-03 13:05:00,172.06,172.08,172.0,172.05,20491.0,172.06,172.08,172.0,172.05,20491.0
2021-02-03 13:10:00,172.06,172.13,172.02,172.02,24121.0,172.06,172.13,172.02,172.02,24121.0
2021-02-03 13:15:00,172.02,172.05,171.96,171.99,22446.0,172.02,172.05,171.96,171.99,22446.0
2021-02-03 13:20:00,171.98,172.05,171.97,172.01,17618.0,171.98,172.05,171.97,172.01,17618.0
2021-02-03 13:25:00,172.0,172.04,171.9,171.93,42753.0,172.0,172.04,171.9,171.93,42753.0
2021-02-03 13:30:00,171.93,171.96,171.81,171.82,30579.0,171.93,171.96,171.81,171.82,30579.0
2021-02-03 13:35:00,171.83,171.99,171.82,171.99,29885.0,171.83,171.99,171.82,171.99,29885.0
2021-02-03 13:40:00,171.98,172.04,171.98,172.0,68987.0,171.98,172.04,171.98,172.0,68987.0
2021-02-03 13:45:00,171.99,172.01,171.92,171.93,54003.0,171.99,172.01,171.92,171.93,54003.0
2021-02-03 13:50:00,171.92,171.96,171.88,171.88,12194.0,171.92,171.96,171.88,171.88,12194.0
2021-02-03 13:55:00,171.89,171.94,171.88,171.92,35579.0,171.89,171.94,171.88,171.92,35579.0
2021-02-03 14:00:00,171.92,172.02,171.91,171.97,34807.0,171.92,172.02,171.91,171.97,34807.0
2021-02-03 14:05:00,171.97,171.98,171.91,171.93,59906.0,171.97,171.98,171.91,171.93,59906.0
2021-02-03 14:10:00,171.93,171.94,171.89,171.92,69824.0,171.93,171.94,171.89,171.92,69824.0
2021-02-03 14:15:00,171.93,171.97,171.89,171.94,22945.0,171.93,171.97,171.89,171.94,22945.0
2021-02-03 14:20:00,171.92,171.97,171.9,171.97,26361.0,171.92,171.97,171.9,171.97,26361.0
2021-02-03 14:25:00,171.97,171.97,171.87,171.91,16395.0,171.97,171.97,171.87,171.91,16395.0
2021-02-03 14:30:00,171.9,171.96,171.89,171.95,48294.0,171.9,171.96,171.89,171.95,48294.0
2021-02-03 14:35:00,171.95,172.0,171.92,171.92,19616.0,171.95,172.0,171.92,171.92,19616.0
2021-02-03 14:40:00,171.94,171.94,171.89,171.92,16915.0,171.94,171.94,171.89,171.92,16915.0
2021-02-03 14:45:00,171.93,171.93,171.9,171.91,23511.0,171.93,171.93,171.9,171.91,23511.0
2021-02-03 14:50:00,171.92,171.94,171.88,171.93,25030.0,171.92,171.94,171.88,171.93,25030.0
2021-02-03 14:55:00,171.92,171.94,171.86,171.86,18535.0,171.92,171.94,171.86,171.86,18535.0
2021-02-03 15:00:00,171.85,171.85,171.8,171.82,32012.0,171.85,171.85,171.8,171.82,32012.0
2021-02-03 15:05:00,171.81,171.84,171.77,171.8,39208.0,171.81,171.84,171.77,171.8,39208.0
2021-02-03 15:10:00,171.79,171.8,171.75,171.78,39826.0,171.79,171.8,171.75,171.78,39826.0
2021-02-03 15:15:00,171.78,171.79,171.75,171.78,36915.0,171.78,171.79,171.75,171.78,36915.0
2021-02-03 15:20:00,171.78,171.79,171.73,171.79,37695.0,171.78,171.79,171.73,171.79,37695.0
2021-02-03 15:25:00,171.78,171.86,171.78,171.84,42708.0,171.78,171.86,171.78,171.84,42708.0
2021-02-03 15:30:00,171.84,171.85,171.77,171.84,128713.0,171.84,171.85,171.77,171.84,128713.0
2021-02-03 15:35:00,171.84,171.85,171.8,171.83,48760.0,171.84,171.85,171.8,171.83,48760.0
2021-02-03 15:40:00,171.83,171.89,171.82,171.87,33966.0,171.83,171.89,171.82,171.87,33966.0
2021-02-03 15:45:00,171.87,171.87,171.81,171.83,55146.0,171.87,171.87,171.81,171.83,55146.0
2021-02-03 15:50:00,171.83,171.95,171.83,171.95,94619.0,171.83,171.95,171.83,171.95,94619.0
2021-02-03 15:55:00,171.96,171.96,171.81,171.81,105039.0,171.96,171.96,171.81,171.81,105039.0
2021-02-04 09:30:00,168.29,168.33,167.86,168.1,757440.0,168.29,168.33,167.86,168.1,757440.0
2021-02-04 09:35:00,168.11,168.23,167.95,168.0,324576.0,168.11,168.23,167.95,168.0,324576.0
2021-02-04 09:40:00,168.0,168.02,167.53,167.64,426930.0,168.0,168.02,167.53,167.64,426930.0
2021-02-04 09:45:00,167.66,167.92,167.58,167.91,296759.0,167.66,167.92,167.58,167.91,296759.0
2021-02-04 09:50:00,167.91,167.94,167.5,167.51,205344.0,167.91,167.94,167.5,167.51,205344.0
2021-02-04 09:55:00,167.52,167.67,167.37,167.46,466362.0,167.52,167.67,167.37,167.46,466362.0
2021-02-04 10:00:00,167.45,167.95,167.34,167.95,353039.0,167.45,167.95,167.34,167.95,353039.0
2021-02-04 10:05:00,167.96,168.35,167.94,168.35,239696.0,167.96,168.35,167.94,168.35,239696.0
2021-02-04 10:10:00,168.34,168.34,168.12,168.14,244132.0,168.34,168.34,168.12,168.14,244132.0
2021-02-04 10:15:00,168.14,168.26,167.9,167.97,173762.0,168.14,168.26,167.9,167.97,173762.0
2021-02-04 10:20:00,167.95,167.97,167.66,167.67,243213.0,167.95,167.97,167.66,167.67,243213.0
2021-02-04 10:25:00,167.67,167.91,167.56,167.9,193955.0,167.67,167.91,167.56,167.9,193955.0
2021-02-04 10:30:00,167.91,167.93,167.63,167.93,189105.0,167.91,167.93,167.63,167.93,189105.0
2021-02-04 10:35:00,167.93,168.11,167.91,168.02,124743.0,167.93,168.11,167.91,168.02,124743.0
2021-02-04 10:40:00,168.02,168.1,167.89,168.02,122300.0,168.02,168.1,167.89,168.02,122300.0
2021-02-04 10:45:00,168.02,168.02,167.72,167.75,100120.0,168.02,168.02,167.72,167.75,100120.0
2021-02-04 10:50:00,167.76,167.79,167.58,167.71,167939.0,167.76,167.79,167.58,167.71,167939.0
2021-02-04 10:55:00,167.72,167.72,167.51,167.55,191078.0,167.72,167.72,167.51,167.55,191078.0
2021-02-04 11:00:00,167.53,167.66,167.47,167.64,137349.0,167.53,167.66,167.47,167.64,137349.0
2021-02-04 11:05:00,167.63,167.78,167.58,167.76,85400.0,167.63,167.78,167.58,167.76,85400.0
2021-02-04 11:10:00,167.74,167.83,167.67,167.83,99400.0,167.74,167.83,167.67,167.83,99400.0
2021-02-04 11:15:00,167.84,167.88,167.59,167.63,105495.0,167.84,167.88,167.59,167.63,105495.0
2021-02-04 11:20:00,167.62,167.76,167.6,167.72,76914.0,167.62,167.76,167.6,167.72,76914.0
2021-02-04 11:25:00,167.72,167.73,167.62,167.67,103748.0,167.72,167.73,167.62,167.67,103748.0
2021-02-04 11:30:00,167.68,167.76,167.62,167.7,119389.0,167.68,167.76,167.62,167.7,119389.0
2021-02-04 11:35:00,167.7,167.74,167.68,167.73,137596.0,167.7,167.74,167.68,167.73,137596.0
2021-02-04 11:40:00,167.72,167.88,167.72,167.77,147943.0,167.72,167.88,167.72,167.77,147943.0
2021-02-04 11:45:00,167.77,167.99,167.76,167.95,170118.0,167.77,167.99,167.76,167.95,170118.0
2021-02-04 11:50:00,167.95,168.15,167.91,168.13,124156.0,167.95,168.15,167.91,168.13,124156.0
2021-02-04 11:55:00,168.12,168.13,167.97,168.07,69309.0,168.12,168.13,167.97,168.07,69309.0
2021-02-04 12:00:00,168.07,168.07,167.84,167.9,79636.0,168.07,168.07,167.84,167.9,79636.0
2021-02-04 12:05:00,167.9,167.98,167.84,167.89,71053.0,167.9,167.98,167.84,167.89,71053.0
2021-02-04 12:10:00,167.91,167.94,167.79,167.81,67461.0,167.91,167.94,167.79,167.81,67461.0
2021-02-04 12:15:00,167.85,167.86,167.73,167.75,34602.0,167.85,167.86,167.73,167.75,34602.0
2021-02-04 12:20:00,167.75,167.76,167.71,167.74,31926.0,167.75,167.76,167.71,167.74,31926.0
2021-02-04 12:25:00,167.72,167.75,167.67,167.69,40410.0,167.72,167.75,167.67,167.69,40410.0
2021-02-04 12:30:00,167.68,167.88,167.67,167.77,44639.0,167.68,167.88,167.67,167.77,44639.0
2021-02-04 12:35:00,167.76,167.85,167.69,167.69,51964.0,167.76,167.85,167.69,167.69,51964.0
2021-02-04 12:40:00,167.69,167.71,167.55,167.67,57901.0,167.69,167.71,167.55,167.67,57901.0
2021-02-04 12:45:00,167.66,167.75,167.66,167.68,37634.0,167.66,167.75,167.66,167.68,37634.0
2021-02-04 12:50:00,167.68,167.71,167.62,167.68,38058.0,167.68,167.71,167.62,167.68,38058.0
2021-02-04 12:55:00,167.67,167.8,167.65,167.79,24063.0,167.67,167.8,167.65,167.79,24063.0
2021-02-04 13:00:00,167.8,167.88,167.75,167.84,59536.0,167.8,167.88,167.75,167.84,59536.0
2021-02-04 13:05:00,167.84,167.91,167.77,167.86,91288.0,167.84,167.91,167.77,167.86,91288.0
2021-02-04 13:10:00,167.87,167.9,167.81,167.86,35940.0,167.87,167.9,167.81,167.86,35940.0
2021-02-04 13:15:00,167.86,167.87,167.71,167.77,36034.0,167.86,167.87,167.71,167.77,36034.0
2021-02-04 13:20:00,167.77,167.92,167.77,167.85,74610.0,167.77,167.92,167.77,167.85,74610.0
2021-02-04 13:25:00,167.87,167.98,167.8,167.98,80360.0,167.87,167.98,167.8,167.98,80360.0
2021-02-04 13:30:00,167.99,168.09,167.97,168.07,69542.0,167.99,168.09,167.97,168.07,69542.0
2021-02-04 13:35:00,168.06,168.07,167.97,168.03,58362.0,168.06,168.07,167.97,168.03,58362.0
2021-02-04 13:40:00,168.03,168.1,168.03,168.06,52132.0,168.03,168.1,168.03,168.06,52132.0
2021-02-04 13:45:00,168.07,168.07,167.97,168.04,64167.0,168.07,168.07,167.97,168.04,64167.0
2021-02-04 13:50:00,168.05,168.15,168.03,168.12,66157.0,168.05,168.15,168.03,168.12,66157.0
2021-02-04 13:55:00,168.12,168.16,168.09,168.1,72188.0,168.12,168.16,168.09,168.1,72188.0
2021-02-04 14:00:00,168.09,168.16,168.07,168.16,50980.0,168.09,168.16,168.07,168.16,50980.0
2021-02-04 14:05:00,168.16,168.16,168.02,168.03,89650.0,168.16,168.16,168.02,168.03,89650.0
2021-02-04 14:10:00,168.02,168.08,168.01,168.08,25249.0,168.02,168.08,168.01,168.08,25249.0
2021-02-04 14:15:00,168.08,168.13,168.05,168.12,43839.0,168.08,168.13,168.05,168.12,43839.0
2021-02-04 14:20:00,168.12,168.14,168.05,168.06,110417.0,168.12,168.14,168.05,168.06,110417.0
2021-02-04 14:25:00,168.06,168.08,168.04,168.04,27375.0,168.06,168.08,168.04,168.04,27375.0
2021-02-04 14:30:00,168.05,168.06,167.95,168.0,92381.0,168.05,168.06,167.95,168.0,92381.0
2021-02-04 14:35:00,168.0,168.24,168.0,168.1,109602.0,168.0,168.24,168.0,168.1,109602.0
2021-02-04 14:40:00,168.09,168.17,168.08,168.11,49179.0,168.09,168.17,168.08,168.11,49179.0
2021-02-04 14:45:00,168.11,168.3,168.09,168.24,135120.0,168.11,168.3,168.09,168.24,135120.0
2021-02-04 14:50:00,168.24,168.39,168.24,168.39,111501.0,168.24,168.39,168.24,168.39,111501.0
2021-02-04 14:55:00,168.39,168.4,168.29,168.33,72600.0,168.39,168.4,168.29,168.33,72600.0
2021-02-04 15:00:00,168.34,168.36,168.29,168.31,65427.0,168.34,168.36,168.29,168.31,65427.0
2021-02-04 15:05:00,168.31,168.36,168.29,168.3,76796.0,168.31,168.36,168.29,168.3,76796.0
2021-02-04 15:10:00,168.3,168.37,168.29,168.31,53644.0,168.3,168.37,168.29,168.31,53644.0
2021-02-04 15:15:00,168.31,168.38,168.29,168.29,45648.0,168.31,168.38,168.29,168.29,45648.0
2021-02-04 15:20:00,168.3,168.3,168.2,168.23,62524.0,168.3,168.3,168.2,168.23,62524.0
2021-02-04 15:25:00,168.23,168.33,168.22,168.31,75337.0,168.23,168.33,168.22,168.31,75337.0
2021-02-04 15:30:00,168.31,168.32,168.23,168.31,92606.0,168.31,168.32,168.23,168.31,92606.0
2021-02-04 15:35:00,168.3,168.35,168.27,168.28,43185.0,168.3,168.35,168.27,168.28,43185.0
2021-02-04 15:40:00,168.27,168.32,168.24,168.27,55175.0,168.27,168.32,168.24,168.27,55175.0
2021-02-04 15:45:00,168.27,168.29,168.21,168.24,81180.0,168.27,168.29,168.21,168.24,81180.0
2021-02-04 15:50:00,168.24,168.29,168.21,168.28,90276.0,168.24,168.29,168.21,168.28,90276.0
2021-02-04 15:55:00,168.28,168.28,168.13,168.13,275057.0,168.28,168.28,168.13,168.13,275057.0
2021-02-05 09:30:00,168.99,169.02,168.67,168.72,235275.0,168.99,169.02,168.67,168.72,235275.0
2021-02-05 09:35:00,168.71,169.14,168.69,169.01,74158.0,168.71,169.14,168.69,169.01,74158.0
2021-02-05 09:40:00,169.01,169.15,168.88,169.12,202615.0,169.01,169.15,168.88,169.12,202615.0
2021-02-05 09:45:00,169.13,169.25,168.95,168.95,71832.0,169.13,169.25,168.95,168.95,71832.0
2021-02-05 09:50:00,168.95,169.1,168.94,168.96,169480.0,168.95,169.1,168.94,168.96,169480.0
2021-02-05 09:55:00,168.96,169.08,168.78,169.02,47050.0,168.96,169.08,168.78,169.02,47050.0
2021-02-05 10:00:00,169.02,169.19,168.96,169.15,114308.0,169.02,169.19,168.96,169.15,114308.0
2021-02-05 10:05:00,169.16,169.33,169.12,169.25,77730.0,169.16,169.33,169.12,169.25,77730.0
2021-02-05 10:10:00,169.25,169.3,169.08,169.12,99261.0,169.25,169.3,169.08,169.12,99261.0
2021-02-05 10:15:00,169.12,169.35,169.1,169.3,113083.0,169.12,169.35,169.1,169.3,113083.0
2021-02-05 10:20:00,169.31,169.4,169.28,169.31,76034.0,169.31,169.4,169.28,169.31,76034.0
2021-02-05 10:25:00,169.35,169.55,169.32,169.34,75310.0,169.35,169.55,169.32,169.34,75310.0
2021-02-05 10:30:00,169.34,169.58,169.33,169.47,68533.0,169.34,169.58,169.33,169.47,68533.0
2021-02-05 10:35:00,169.47,169.52,169.38,169.45,147283.0,169.47,169.52,169.38,169.45,147283.0
2021-02-05 10:40:00,169.45,169.5,169.24,169.35,68511.0,169.45,169.5,169.24,169.35,68511.0
2021-02-05 10:45:00,169.38,169.45,169.32,169.35,48315.0,169.38,169.45,169.32,169.35,48315.0
2021-02-05 10:50:00,169.34,169.35,169.04,169.19,81282.0,169.34,169.35,169.04,169.19,81282.0
2021-02-05 10:55:00,169.2,169.32,169.17,169.31,33299.0,169.2,169.32,169.17,169.31,33299.0
2021-02-05 11:00:00,169.34,169.51,169.33,169.44,52511.0,169.34,169.51,169.33,169.44,52511.0
2021-02-05 11:05:00,169.44,169.5,169.41,169.47,33817.0,169.44,169.5,169.41,169.47,33817.0
2021-02-05 11:10:00,169.48,169.58,169.43,169.54,38330.0,169.48,169.58,169.43,169.54,38330.0
2021-02-05 11:15:00,169.54,169.58,169.45,169.46,22257.0,169.54,169.58,169.45,169.46,22257.0
2021-02-05 11:20:00,169.47,169.72,169.47,169.71,58653.0,169.47,169.72,169.47,169.71,58653.0
2021-02-05 11:25:00,169.71,169.74,169.54,169.58,35478.0,169.71,169.74,169.54,169.58,35478.0
2021-02-05 11:30:00,169.63,169.73,169.54,169.71,58639.0,169.63,169.73,169.54,169.71,58639.0
2021-02-05 11:35:00,169.71,169.76,169.57,169.71,57726.0,169.71,169.76,169.57,169.71,57726.0
2021-02-05 11:40:00,169.7,169.75,169.68,169.74,21966.0,169.7,169.75,169.68,169.74,21966.0
2021-02-05 11:45:00,169.75,169.76,169.67,169.68,38277.0,169.75,169.76,169.67,169.68,38277.0
2021-02-05 11:50:00,169.67,169.82,169.66,169.8,76131.0,169.67,169.82,169.66,169.8,76131.0
2021-02-05 11:55:00,169.8,170.08,169.8,169.98,132496.0,169.8,170.08,169.8,169.98,132496.0
2021-02-05 12:00:00,169.98,170.18,169.98,170.15,71826.0,169.98,170.18,169.98,170.15,71826.0
2021-02-05 12:05:00,170.16,170.17,170.05,170.1,108832.0,170.16,170.17,170.05,170.1,108832.0
2021-02-05 12:10:00,170.11,170.18,170.04,170.1,57976.0,170.11,170.18,170.04,170.1,57976.0
2021-02-05 12:15:00,170.1,170.17,170.03,170.08,173512.0,170.1,170.17,170.03,170.08,173512.0
2021-02-05 12:20:00,170.09,170.16,170.07,170.1,70030.0,170.09,170.16,170.07,170.1,70030.0
2021-02-05 12:25:00,170.09,170.14,169.97,170.06,84021.0,170.09,170.14,169.97,170.06,84021.0
2021-02-05 12:30:00,170.06,170.06,169.93,169.95,45551.0,170.06,170.06,169.93,169.95,45551.0
2021-02-05 12:35:00,169.95,170.0,169.87,169.87,39376.0,169.95,170.0,169.87,169.87,39376.0
2021-02-05 12:40:00,169.87,170.0,169.86,169.97,68367.0,169.87,170.0,169.86,169.97,68367.0
2021-02-05 12:45:00,169.97,170.0,169.89,169.93,49623.0,169.97,170.0,169.89,169.93,49623.0
2021-02-05 12:50:00,169.94,169.97,169.77,169.81,50325.0,169.94,169.97,169.77,169.81,50325.0
2021-02-05 12:55:00,169.81,169.92,169.8,169.86,44114.0,169.81,169.92,169.8,169.86,44114.0
2021-02-05 13:00:00,169.86,169.87,169.81,169.84,35333.0,169.86,169.87,169.81,169.84,35333.0
2021-02-05 13:05:00,169.86,169.9,169.82,169.89,25498.0,169.86,169.9,169.82,169.89,25498.0
2021-02-05 13:10:00,169.9,169.92,169.86,169.89,41316.0,169.9,169.92,169.86,169.89,41316.0
2021-02-05 13:15:00,169.89,169.96,169.88,169.94,41487.0,169.89,169.96,169.88,169.94,41487.0
2021-02-05 13:20:00,169.93,169.99,169.89,169.91,26771.0,169.93,169.99,169.89,169.91,26771.0
2021-02-05 13:25:00,169.9,169.96,169.84,169.88,44503.0,169.9,169.96,169.84,169.88,44503.0
2021-02-05 13:30:00,169.88,169.97,169.85,169.91,28897.0,169.88,169.97,169.85,169.91,28897.0
2021-02-05 13:35:00,169.9,169.92,169.87,169.87,30812.0,169.9,169.92,169.87,169.87,30812.0
2021-02-05 13:40:00,169.88,169.88,169.77,169.78,39948.0,169.88,169.88,169.77,169.78,39948.0
2021-02-05 13:45:00,169.78,169.83,169.73,169.81,46162.0,169.78,169.83,169.73,169.81,46162.0
2021-02-05 13:50:00,169.79,169.8,169.68,169.75,28576.0,169.79,169.8,169.68,169.75,28576.0
2021-02-05 13:55:00,169.75,169.77,169.69,169.73,19738.0,169.75,169.77,169.69,169.73,19738.0
2021-02-05 14:00:00,169.72,169.8,169.72,169.78,40012.0,169.72,169.8,169.72,169.78,40012.0
2021-02-05 14:05:00,169.79,169.87,169.78,169.83,14005.0,169.79,169.87,169.78,169.83,14005.0
2021-02-05 14:10:00,169.84,169.87,169.82,169.84,22970.0,169.84,169.87,169.82,169.84,22970.0
2021-02-05 14:15:00,169.83,169.86,169.8,169.84,29532.0,169.83,169.86,169.8,169.84,29532.0
2021-02-05 14:20:00,169.85,169.89,169.83,169.87,33500.0,169.85,169.89,169.83,169.87,33500.0
2021-02-05 14:25:00,169.88,169.88,169.82,169.86,43340.0,169.88,169.88,169.82,169.86,43340.0
2021-02-05 14:30:00,169.85,169.88,169.81,169.82,44343.0,169.85,169.88,169.81,169.82,44343.0
2021-02-05 14:35:00,169.81,169.83,169.73,169.78,31145.0,169.81,169.83,169.73,169.78,31145.0
2021-02-05 14:40:00,169.78,169.8,169.75,169.76,34882.0,169.78,169.8,169.75,169.76,34882.0
2021-02-05 14:45:00,169.75,169.76,169.71,169.74,37657.0,169.75,169.76,169.71,169.74,37657.0
2021-02-05 14:50:00,169.73,169.75,169.68,169.71,20729.0,169.73,169.75,169.68,169.71,20729.0
2021-02-05 14:55:00,169.71,169.71,169.65,169.68,33917.0,169.71,169.71,169.65,169.68,33917.0
2021-02-05 15:00:00,169.67,169.77,169.65,169.77,43421.0,169.67,169.77,169.65,169.77,43421.0
2021-02-05 15:05:00,169.77,169.81,169.73,169.8,43847.0,169.77,169.81,169.73,169.8,43847.0
2021-02-05 15:10:00,169.8,169.85,169.78,169.8,80632.0,169.8,169.85,169.78,169.8,80632.0
2021-02-05 15:15:00,169.8,169.81,169.73,169.81,47196.0,169.8,169.81,169.73,169.81,47196.0
2021-02-05 15:20:00,169.81,169.84,169.75,169.75,46827.0,169.81,169.84,169.75,169.75,46827.0
2021-02-05 15:25:00,169.76,169.9,169.76,169.88,43715.0,169.76,169.9,169.76,169.88,43715.0
2021-02-05 15:30:00,169.88,169.89,169.82,169.82,33980.0,169.88,169.89,169.82,169.82,33980.0
2021-02-05 15:35:00,169.83,169.84,169.79,169.81,29494.0,169.83,169.84,169.79,169.81,29494.0
2021-02-05 15:40:00,169.83,169.83,169.76,169.79,146509.0,169.83,169.83,169.76,169.79,146509.0
2021-02-05 15:45:00,169.78,169.79,169.71,169.72,75567.0,169.78,169.79,169.71,169.72,75567.0
2021-02-05 15:50:00,169.73,169.75,169.63,169.71,116713.0,169.73,169.75,169.63,169.71,116713.0
2021-02-05 15:55:00,169.71,169.81,169.7,169.81,211451.0,169.71,169.81,169.7,169.81,211451.0
2021-02-08 09:30:00,171.98,172.02,171.72,171.86,501019.0,171.98,172.02,171.72,171.86,501019.0
2021-02-08 09:35:00,171.86,171.92,171.68,171.74,171137.0,171.86,171.92,171.68,171.74,171137.0
2021-02-08 09:40:00,171.74,171.8,171.62,171.72,163906.0,171.74,171.8,171.62,171.72,163906.0
2021-02-08 09:45:00,171.75,171.81,171.65,171.72,62612.0,171.75,171.81,171.65,171.72,62612.0
2021-02-08 09:50:00,171.72,171.87,171.66,171.81,126948.0,171.72,171.87,171.66,171.81,126948.0
2021-02-08 09:55:00,171.81,171.82,171.67,171.75,53437.0,171.81,171.82,171.67,171.75,53437.0
2021-02-08 10:00:00,171.75,172.1,171.74,172.08,189014.0,171.75,172.1,171.74,172.08,189014.0
2021-02-08 10:05:00,172.07,172.14,171.95,172.01,63960.0,172.07,172.14,171.95,172.01,63960.0
2021-02-08 10:10:00,172.03,172.13,171.99,172.06,73968.0,172.03,172.13,171.99,172.06,73968.0
2021-02-08 10:15:00,172.06,172.17,172.02,172.08,63910.0,172.06,172.17,172.02,172.08,63910.0
2021-02-08 10:20:00,172.07,172.18,172.03,172.06,72210.0,172.07,172.18,172.03,172.06,72210.0
2021-02-08 10:25:00,172.05,172.22,172.01,172.18,136665.0,172.05,172.22,172.01,172.18,136665.0
2021-02-08 10:30:00,172.19,172.3,172.14,172.2,66469.0,172.19,172.3,172.14,172.2,66469.0
2021-02-08 10:35:00,172.2,172.28,172.18,172.24,41879.0,172.2,172.28,172.18,172.24,41879.0
2021-02-08 10:40:00,172.25,172.32,172.22,172.28,74110.0,172.25,172.32,172.22,172.28,74110.0
2021-02-08 10:45:00,172.27,172.4,172.2,172.22,79292.0,172.27,172.4,172.2,172.22,79292.0
2021-02-08 10:50:00,172.22,172.33,172.16,172.22,49925.0,172.22,172.33,172.16,172.22,49925.0
2021-02-08 10:55:00,172.21,172.23,172.06,172.16,52984.0,172.21,172.23,172.06,172.16,52984.0
2021-02-08 11:00:00,172.17,172.26,172.03,172.06,48447.0,172.17,172.26,172.03,172.06,48447.0
2021-02-08 11:05:00,172.07,172.14,172.0,172.14,52678.0,172.07,172.14,172.0,172.14,52678.0
2021-02-08 11:10:00,172.15,172.23,172.12,172.14,29959.0,172.15,172.23,172.12,172.14,29959.0
2021-02-08 11:15:00,172.15,172.2,172.12,172.19,60873.0,172.15,172.2,172.12,172.19,60873.0
2021-02-08 11:20:00,172.13,172.29,172.13,172.22,98646.0,172.13,172.29,172.13,172.22,98646.0
2021-02-08 11:25:00,172.23,172.33,172.23,172.29,29066.0,172.23,172.33,172.23,172.29,29066.0
2021-02-08 11:30:00,172.31,172.31,171.93,171.96,46554.0,172.31,172.31,171.93,171.96,46554.0
2021-02-08 11:35:00,171.97,172.06,171.96,171.98,31448.0,171.97,172.06,171.96,171.98,31448.0
2021-02-08 11:40:00,171.98,172.07,171.95,171.97,63041.0,171.98,172.07,171.95,171.97,63041.0
2021-02-08 11:45:00,171.97,172.15,171.97,172.11,31011.0,171.97,172.15,171.97,172.11,31011.0
2021-02-08 11:50:00,172.1,172.25,172.08,172.25,39337.0,172.1,172.25,172.08,172.25,39337.0
2021-02-08 11:55:00,172.25,172.32,172.23,172.28,49677.0,172.25,172.32,172.23,172.28,49677.0
2021-02-08 12:00:00,172.27,172.32,172.23,172.24,40504.0,172.27,172.32,172.23,172.24,40504.0
2021-02-08 12:05:00,172.25,172.3,172.19,172.28,62838.0,172.25,172.3,172.19,172.28,62838.0
2021-02-08 12:10:00,172.27,172.27,172.14,172.18,34988.0,172.27,172.27,172.14,172.18,34988.0
2021-02-08 12:15:00,172.17,172.21,172.07,172.07,39115.0,172.17,172.21,172.07,172.07,39115.0
2021-02-08 12:20:00,172.08,172.13,172.05,172.08,39615.0,172.08,172.13,172.05,172.08,39615.0
2021-02-08 12:25:00,172.08,172.11,171.97,171.97,51695.0,172.08,172.11,171.97,171.97,51695.0
2021-02-08 12:30:00,171.97,172.05,171.94,172.0,36544.0,171.97,172.05,171.94,172.0,36544.0
2021-02-08 12:35:00,172.0,172.0,171.95,171.97,28173.0,172.0,172.0,171.95,171.97,28173.0
2021-02-08 12:40:00,171.96,172.07,171.93,172.07,35499.0,171.96,172.07,171.93,172.07,35499.0
2021-02-08 12:45:00,172.06,172.07,171.85,171.91,52403.0,172.06,172.07,171.85,171.91,52403.0
2021-02-08 12:50:00,171.91,171.93,171.74,171.75,40920.0,171.91,171.93,171.74,171.75,40920.0
2021-02-08 12:55:00,171.73,171.83,171.69,171.79,54151.0,171.73,171.83,171.69,171.79,54151.0
2021-02-08 13:00:00,171.78,171.81,171.67,171.67,137038.0,171.78,171.81,171.67,171.67,137038.0
2021-02-08 13:05:00,171.67,171.75,171.66,171.73,111321.0,171.67,171.75,171.66,171.73,111321.0
2021-02-08 13:10:00,171.72,171.73,171.63,171.65,83136.0,171.72,171.73,171.63,171.65,83136.0
2021-02-08 13:15:00,171.66,171.73,171.64,171.7,147602.0,171.66,171.73,171.64,171.7,147602.0
2021-02-08 13:20:00,171.7,171.8,171.69,171.79,83699.0,171.7,171.8,171.69,171.79,83699.0
2021-02-08 13:25:00,171.78,171.83,171.77,171.8,50920.0,171.78,171.83,171.77,171.8,50920.0
2021-02-08 13:30:00,171.79,171.87,171.79,171.82,51007.0,171.79,171.87,171.79,171.82,51007.0
2021-02-08 13:35:00,171.81,171.82,171.73,171.73,61554.0,171.81,171.82,171.73,171.73,61554.0
2021-02-08 13:40:00,171.74,171.76,171.7,171.7,70890.0,171.74,171.76,171.7,171.7,70890.0
2021-02-08 13:45:00,171.72,171.75,171.69,171.71,63241.0,171.72,171.75,171.69,171.71,63241.0
2021-02-08 13:50:00,171.71,171.75,171.62,171.64,63430.0,171.71,171.75,171.62,171.64,63430.0
2021-02-08 13:55:00,171.64,171.75,171.62,171.66,98247.0,171.64,171.75,171.62,171.66,98247.0
2021-02-08 14:00:00,171.65,171.67,171.58,171.63,38986.0,171.65,171.67,171.58,171.63,38986.0
2021-02-08 14:05:00,171.62,171.68,171.61,171.65,55931.0,171.62,171.68,171.61,171.65,55931.0
2021-02-08 14:10:00,171.65,171.67,171.59,171.61,38002.0,171.65,171.67,171.59,171.61,38002.0
2021-02-08 14:15:00,171.63,171.69,171.62,171.68,34360.0,171.63,171.69,171.62,171.68,34360.0
2021-02-08 14:20:00,171.69,171.71,171.66,171.71,22758.0,171.69,171.71,171.66,171.71,22758.0
2021-02-08 14:25:00,171.72,171.74,171.68,171.71,14542.0,171.72,171.74,171.68,171.71,14542.0
2021-02-08 14:30:00,171.72,171.75,171.69,171.74,19139.0,171.72,171.75,171.69,171.74,19139.0
2021-02-08 14:35:00,171.75,171.83,171.74,171.8,28442.0,171.75,171.83,171.74,171.8,28442.0
2021-02-08 14:40:00,171.8,171.83,171.75,171.77,19447.0,171.8,171.83,171.75,171.77,19447.0
2021-02-08 14:45:00,171.78,171.83,171.75,171.78,26557.0,171.78,171.83,171.75,171.78,26557.0
2021-02-08 14:50:00,171.78,171.79,171.73,171.75,12777.0,171.78,171.79,171.73,171.75,12777.0
2021-02-08 14:55:00,171.76,171.82,171.74,171.75,49108.0,171.76,171.82,171.74,171.75,49108.0
2021-02-08 15:00:00,171.75,171.85,171.73,171.83,105384.0,171.75,171.85,171.73,171.83,105384.0
2021-02-08 15:05:00,171.84,171.94,171.84,171.94,19931.0,171.84,171.94,171.84,171.94,19931.0
2021-02-08 15:10:00,171.95,171.96,171.91,171.94,32772.0,171.95,171.96,171.91,171.94,32772.0
2021-02-08 15:15:00,171.93,171.97,171.9,171.93,33689.0,171.93,171.97,171.9,171.93,33689.0
2021-02-08 15:20:00,171.93,172.0,171.92,171.99,28684.0,171.93,172.0,171.92,171.99,28684.0
2021-02-08 15:25:00,171.98,171.98,171.92,171.95,22654.0,171.98,171.98,171.92,171.95,22654.0
2021-02-08 15:30:00,171.95,171.99,171.87,171.91,40425.0,171.95,171.99,171.87,171.91,40425.0
2021-02-08 15:35:00,171.91,171.91,171.83,171.84,54748.0,171.91,171.91,171.83,171.84,54748.0
2021-02-08 15:40:00,171.84,171.86,171.68,171.68,66999.0,171.84,171.86,171.68,171.68,66999.0
2021-02-08 15:45:00,171.7,171.78,171.67,171.69,98495.0,171.7,171.78,171.67,171.69,98495.0
2021-02-08 15:50:00,171.68,171.73,171.64,171.66,136673.0,171.68,171.73,171.64,171.66,136673.0
2021-02-08 15:55:00,171.66,171.67,171.49,171.5,462251.0,171.66,171.67,171.49,171.5,462251.0
2021-02-09 09:30:00,172.57,172.77,172.52,172.75,172530.0,172.57,172.77,172.52,172.75,172530.0
2021-02-09 09:35:00,172.75,172.78,172.01,172.03,158259.0,172.75,172.78,172.01,172.03,158259.0
2021-02-09 09:40:00,172.03,172.21,171.75,172.2,289627.0,172.03,172.21,171.75,172.2,289627.0
2021-02-09 09:45:00,172.18,172.49,172.15,172.49,106408.0,172.18,172.49,172.15,172.49,106408.0
2021-02-09 09:50:00,172.5,172.66,172.45,172.49,108216.0,172.5,172.66,172.45,172.49,108216.0
2021-02-09 09:55:00,172.5,172.55,172.17,172.21,151274.0,172.5,172.55,172.17,172.21,151274.0
2021-02-09 10:00:00,172.22,172.49,172.21,172.45,255306.0,172.22,172.49,172.21,172.45,255306.0
2021-02-09 10:05:00,172.45,172.65,172.4,172.65,97866.0,172.45,172.65,172.4,172.65,97866.0
2021-02-09 10:10:00,172.65,172.79,172.65,172.71,85302.0,172.65,172.79,172.65,172.71,85302.0
2021-02-09 10:15:00,172.73,172.81,172.72,172.72,40032.0,172.73,172.81,172.72,172.72,40032.0
2021-02-09 10:20:00,172.72,173.03,172.72,172.94,100711.0,172.72,173.03,172.72,172.94,100711.0
2021-02-09 10:25:00,172.93,173.01,172.85,172.87,33678.0,172.93,173.01,172.85,172.87,33678.0
2021-02-09 10:30:00,172.89,172.9,172.81,172.82,29011.0,172.89,172.9,172.81,172.82,29011.0
2021-02-09 10:35:00,172.82,172.93,172.66,172.69,76340.0,172.82,172.93,172.66,172.69,76340.0
2021-02-09 10:40:00,172.69,172.75,172.61,172.66,103471.0,172.69,172.75,172.61,172.66,103471.0
2021-02-09 10:45:00,172.68,172.76,172.61,172.68,43060.0,172.68,172.76,172.61,172.68,43060.0
2021-02-09 10:50:00,172.69,172.69,172.54,172.55,30831.0,172.69,172.69,172.54,172.55,30831.0
2021-02-09 10:55:00,172.54,172.57,172.38,172.43,58294.0,172.54,172.57,172.38,172.43,58294.0
2021-02-09 11:00:00,172.44,172.45,172.36,172.42,41997.0,172.44,172.45,172.36,172.42,41997.0
2021-02-09 11:05:00,172.43,172.46,172.27,172.31,28610.0,172.43,172.46,172.27,172.31,28610.0
2021-02-09 11:10:00,172.29,172.37,172.22,172.32,30268.0,172.29,172.37,172.22,172.32,30268.0
2021-02-09 11:15:00,172.33,172.33,172.23,172.29,28402.0,172.33,172.33,172.23,172.29,28402.0
2021-02-09 11:20:00,172.3,172.42,172.27,172.35,58307.0,172.3,172.42,172.27,172.35,58307.0
2021-02-09 11:25:00,172.36,172.45,172.33,172.38,26030.0,172.36,172.45,172.33,172.38,26030.0
2021-02-09 11:30:00,172.38,172.41,172.26,172.28,17748.0,172.38,172.41,172.26,172.28,17748.0
2021-02-09 11:35:00,172.3,172.37,172.14,172.2,38896.0,172.3,172.37,172.14,172.2,38896.0
2021-02-09 11:40:00,172.2,172.27,172.2,172.2,25778.0,172.2,172.27,172.2,172.2,25778.0
2021-02-09 11:45:00,172.19,172.21,172.06,172.08,33469.0,172.19,172.21,172.06,172.08,33469.0
2021-02-09 11:50:00,172.09,172.19,172.07,172.19,73156.0,172.09,172.19,172.07,172.19,73156.0
2021-02-09 11:55:00,172.18,172.18,172.06,172.1,26801.0,172.18,172.18,172.06,172.1,26801.0
2021-02-09 12:00:00,172.1,172.18,172.05,172.15,45670.0,172.1,172.18,172.05,172.15,45670.0
2021-02-09 12:05:00,172.17,172.24,172.16,172.19,27063.0,172.17,172.24,172.16,172.19,27063.0
2021-02-09 12:10:00,172.21,172.28,172.21,172.26,54020.0,172.21,172.28,172.21,172.26,54020.0
2021-02-09 12:15:00,172.24,172.25,172.11,172.13,70948.0,172.24,172.25,172.11,172.13,70948.0
2021-02-09 12:20:00,172.13,172.2,172.11,172.15,48561.0,172.13,172.2,172.11,172.15,48561.0
2021-02-09 12:25:00,172.14,172.19,172.11,172.15,38098.0,172.14,172.19,172.11,172.15,38098.0
2021-02-09 12:30:00,172.18,172.29,172.15,172.26,48213.0,172.18,172.29,172.15,172.26,48213.0
2021-02-09 12:35:00,172.27,172.33,172.26,172.33,41527.0,172.27,172.33,172.26,172.33,41527.0
2021-02-09 12:40:00,172.32,172.37,172.29,172.34,33356.0,172.32,172.37,172.29,172.34,33356.0
2021-02-09 12:45:00,172.33,172.38,172.28,172.36,30913.0,172.33,172.38,172.28,172.36,30913.0
2021-02-09 12:50:00,172.36,172.36,172.28,172.31,35742.0,172.36,172.36,172.28,172.31,35742.0
2021-02-09 12:55:00,172.31,172.36,172.27,172.29,63057.0,172.31,172.36,172.27,172.29,63057.0
2021-02-09 13:00:00,172.28,172.33,172.21,172.3,33092.0,172.28,172.33,172.21,172.3,33092.0
2021-02-09 13:05:00,172.31,172.31,172.24,172.24,20465.0,172.31,172.31,172.24,172.24,20465.0
2021-02-09 13:10:00,172.25,172.31,172.24,172.27,12729.0,172.25,172.31,172.24,172.27,12729.0
2021-02-09 13:15:00,172.29,172.35,172.25,172.35,11155.0,172.29,172.35,172.25,172.35,11155.0
2021-02-09 13:20:00,172.36,172.36,172.23,172.26,14296.0,172.36,172.36,172.23,172.26,14296.0
2021-02-09 13:25:00,172.25,172.25,172.12,172.15,13719.0,172.25,172.25,172.12,172.15,13719.0
2021-02-09 13:30:00,172.14,172.15,171.95,171.98,78176.0,172.14,172.15,171.95,171.98,78176.0
2021-02-09 13:35:00,171.99,172.1,171.97,172.07,22519.0,171.99,172.1,171.97,172.07,22519.0
2021-02-09 13:40:00,172.06,172.1,172.04,172.05,31358.0,172.06,172.1,172.04,172.05,31358.0
2021-02-09 13:45:00,172.05,172.09,171.98,171.98,12567.0,172.05,172.09,171.98,171.98,12567.0
2021-02-09 13:50:00,172.0,172.05,171.98,172.01,12624.0,172.0,172.05,171.98,172.01,12624.0
2021-02-09 13:55:00,172.01,172.07,171.99,172.0,67409.0,172.01,172.07,171.99,172.0,67409.0
2021-02-09 14:00:00,171.99,172.06,171.98,172.05,29152.0,171.99,172.06,171.98,172.05,29152.0
2021-02-09 14:05:00,172.06,172.07,172.01,172.05,19398.0,172.06,172.07,172.01,172.05,19398.0
2021-02-09 14:10:00,172.06,172.14,172.04,172.14,14246.0,172.06,172.14,172.04,172.14,14246.0
2021-02-09 14:15:00,172.14,172.18,172.13,172.18,35653.0,172.14,172.18,172.13,172.18,35653.0
2021-02-09 14:20:00,172.18,172.2,172.13,172.2,35419.0,172.18,172.2,172.13,172.2,35419.0
2021-02-09 14:25:00,172.21,172.21,172.1,172.13,13177.0,172.21,172.21,172.1,172.13,13177.0
2021-02-09 14:30:00,172.14,172.14,172.08,172.14,17207.0,172.14,172.14,172.08,172.14,17207.0
2021-02-09 14:35:00,172.13,172.17,172.11,172.16,9449.0,172.13,172.17,172.11,172.16,9449.0
2021-02-09 14:40:00,172.16,172.16,172.06,172.09,19296.0,172.16,172.16,172.06,172.09,19296.0
2021-02-09 14:45:00,172.09,172.16,172.07,172.14,16330.0,172.09,172.16,172.07,172.14,16330.0
2021-02-09 14:50:00,172.13,172.18,172.1,172.16,17290.0,172.13,172.18,172.1,172.16,17290.0
2021-02-09 14:55:00,172.19,172.25,172.18,172.25,22362.0,172.19,172.25,172.18,172.25,22362.0
2021-02-09 15:00:00,172.25,172.26,172.18,172.22,67061.0,172.25,172.26,172.18,172.22,67061.0
2021-02-09 15:05:00,172.22,172.24,172.18,172.19,19080.0,172.22,172.24,172.18,172.19,19080.0
2021-02-09 15:10:00,172.19,172.26,172.18,172.25,30899.0,172.19,172.26,172.18,172.25,30899.0
2021-02-09 15:15:00,172.25,172.25,172.2,172.2,42619.0,172.25,172.25,172.2,172.2,42619.0
2021-02-09 15:20:00,172.19,172.21,172.12,172.13,32892.0,172.19,172.21,172.12,172.13,32892.0
2021-02-09 15:25:00,172.13,172.16,172.11,172.14,11280.0,172.13,172.16,172.11,172.14,11280.0
2021-02-09 15:30:00,172.14,172.18,172.14,172.15,30803.0,172.14,172.18,172.14,172.15,30803.0
2021-02-09 15:35:00,172.15,172.17,172.12,172.13,38186.0,172.15,172.17,172.12,172.13,38186.0
2021-02-09 15:40:00,172.12,172.21,172.11,172.16,57904.0,172.12,172.21,172.11,172.16,57904.0
2021-02-09 15:45:00,172.16,172.19,172.06,172.07,59805.0,172.16,172.19,172.06,172.07,59805.0
2021-02-09 15:50:00,172.08,172.09,172.02,172.06,48254.0,172.08,172.09,172.02,172.06,48254.0
2021-02-09 15:55:00,172.07,172.12,172.02,172.1,103337.0,172.07,172.12,172.02,172.1,103337.0
2021-02-10 09:30:00,173.15,173.22,172.69,172.95,247235.0,173.15,173.22,172.69,172.95,247235.0
2021-02-10 09:35:00,172.98,173.13,172.97,173.13,152401.0,172.98,173.13,172.97,173.13,152401.0
2021-02-10 09:40:00,173.11,173.21,172.91,173.0,54147.0,173.11,173.21,172.91,173.0,54147.0
2021-02-10 09:45:00,173.06,173.16,172.84,173.03,40208.0,173.06,173.16,172.84,173.03,40208.0
2021-02-10 09:50:00,173.05,173.05,172.77,172.91,32713.0,173.05,173.05,172.77,172.91,32713.0
2021-02-10 09:55:00,172.83,172.83,172.55,172.63,36304.0,172.83,172.83,172.55,172.63,36304.0
2021-02-10 10:00:00,172.63,172.78,172.6,172.69,194438.0,172.63,172.78,172.6,172.69,194438.0
2021-02-10 10:05:00,172.67,172.86,172.64,172.83,52445.0,172.67,172.86,172.64,172.83,52445.0
2021-02-10 10:10:00,172.84,172.92,172.81,172.87,69175.0,172.84,172.92,172.81,172.87,69175.0
2021-02-10 10:15:00,172.83,172.98,172.55,172.94,55029.0,172.83,172.98,172.55,172.94,55029.0
2021-02-10 10:20:00,172.94,172.95,172.24,172.29,151460.0,172.94,172.95,172.24,172.29,151460.0
2021-02-10 10:25:00,172.27,172.81,172.22,172.61,125786.0,172.27,172.81,172.22,172.61,125786.0
2021-02-10 10:30:00,172.6,172.74,172.49,172.49,58606.0,172.6,172.74,172.49,172.49,58606.0
2021-02-10 10:35:00,172.53,172.7,172.51,172.57,28835.0,172.53,172.7,172.51,172.57,28835.0
2021-02-10 10:40:00,172.54,172.6,172.08,172.15,71838.0,172.54,172.6,172.08,172.15,71838.0
2021-02-10 10:45:00,172.16,172.44,172.11,172.39,67327.0,172.16,172.44,172.11,172.39,67327.0
2021-02-10 10:50:00,172.4,172.43,172.27,172.33,59766.0,172.4,172.43,172.27,172.33,59766.0
2021-02-10 10:55:00,172.32,172.59,172.28,172.58,177826.0,172.32,172.59,172.28,172.58,177826.0
2021-02-10 11:00:00,172.56,172.58,172.44,172.51,96706.0,172.56,172.58,172.44,172.51,96706.0
2021-02-10 11:05:00,172.5,172.58,172.29,172.31,58695.0,172.5,172.58,172.29,172.31,58695.0
2021-02-10 11:10:00,172.34,172.36,172.14,172.14,45664.0,172.34,172.36,172.14,172.14,45664.0
2021-02-10 11:15:00,172.14,172.19,172.01,172.03,33446.0,172.14,172.19,172.01,172.03,33446.0
2021-02-10 11:20:00,172.02,172.2,172.01,172.19,42717.0,172.02,172.2,172.01,172.19,42717.0
2021-02-10 11:25:00,172.17,172.41,172.13,172.36,40455.0,172.17,172.41,172.13,172.36,40455.0
2021-02-10 11:30:00,172.35,172.44,172.3,172.43,25359.0,172.35,172.44,172.3,172.43,25359.0
2021-02-10 11:35:00,172.42,172.44,172.34,172.39,50999.0,172.42,172.44,172.34,172.39,50999.0
2021-02-10 11:40:00,172.43,172.51,172.41,172.42,26105.0,172.43,172.51,172.41,172.42,26105.0
2021-02-10 11:45:00,172.4,172.53,172.4,172.52,17408.0,172.4,172.53,172.4,172.52,17408.0
2021-02-10 11:50:00,172.48,172.59,172.46,172.55,13115.0,172.48,172.59,172.46,172.55,13115.0
2021-02-10 11:55:00,172.56,172.66,172.56,172.6,21116.0,172.56,172.66,172.56,172.6,21116.0
2021-02-10 12:00:00,172.6,172.61,172.34,172.37,47806.0,172.6,172.61,172.34,172.37,47806.0
2021-02-10 12:05:00,172.38,172.43,172.29,172.4,30529.0,172.38,172.43,172.29,172.4,30529.0
2021-02-10 12:10:00,172.42,172.6,172.42,172.56,21584.0,172.42,172.6,172.42,172.56,21584.0
2021-02-10 12:15:00,172.56,172.57,172.53,172.55,10088.0,172.56,172.57,172.53,172.55,10088.0
2021-02-10 12:20:00,172.56,172.58,172.5,172.5,18119.0,172.56,172.58,172.5,172.5,18119.0
2021-02-10 12:25:00,172.52,172.6,172.52,172.54,16927.0,172.52,172.6,172.52,172.54,16927.0
2021-02-10 12:30:00,172.52,172.62,172.47,172.62,17972.0,172.52,172.62,172.47,172.62,17972.0
2021-02-10 12:35:00,172.62,172.63,172.57,172.6,48453.0,172.62,172.63,172.57,172.6,48453.0
2021-02-10 12:40:00,172.6,172.62,172.55,172.56,14854.0,172.6,172.62,172.55,172.56,14854.0
2021-02-10 12:45:00,172.57,172.7,172.57,172.66,16800.0,172.57,172.7,172.57,172.66,16800.0
2021-02-10 12:50:00,172.66,172.74,172.65,172.72,15025.0,172.66,172.74,172.65,172.72,15025.0
2021-02-10 12:55:00,172.74,172.76,172.66,172.71,11553.0,172.74,172.76,172.66,172.71,11553.0
2021-02-10 13:00:00,172.7,172.77,172.68,172.77,14233.0,172.7,172.77,172.68,172.77,14233.0
2021-02-10 13:05:00,172.77,172.79,172.69,172.7,7673.0,172.77,172.79,172.69,172.7,7673.0
2021-02-10 13:10:00,172.72,172.73,172.67,172.72,10717.0,172.72,172.73,172.67,172.72,10717.0
2021-02-10 13:15:00,172.7,172.78,172.69,172.76,24609.0,172.7,172.78,172.69,172.76,24609.0
2021-02-10 13:20:00,172.78,172.79,172.68,172.73,8282.0,172.78,172.79,172.68,172.73,8282.0
2021-02-10 13:25:00,172.74,172.75,172.63,172.7,69279.0,172.74,172.75,172.63,172.7,69279.0
2021-02-10 13:30:00,172.67,172.77,172.67,172.76,22835.0,172.67,172.77,172.67,172.76,22835.0
2021-02-10 13:35:00,172.76,172.76,172.69,172.71,21836.0,172.76,172.76,172.69,172.71,21836.0
2021-02-10 13:40:00,172.71,172.8,172.71,172.77,12448.0,172.71,172.8,172.71,172.77,12448.0
2021-02-10 13:45:00,172.74,172.78,172.7,172.71,18611.0,172.74,172.78,172.7,172.71,18611.0
2021-02-10 13:50:00,172.72,172.81,172.71,172.8,19540.0,172.72,172.81,172.71,172.8,19540.0
2021-02-10 13:55:00,172.8,172.84,172.77,172.8,23621.0,172.8,172.84,172.77,172.8,23621.0
2021-02-10 14:00:00,172.78,172.86,172.73,172.79,59306.0,172.78,172.86,172.73,172.79,59306.0
2021-02-10 14:05:00,172.78,172.8,172.72,172.79,16917.0,172.78,172.8,172.72,172.79,16917.0
2021-02-10 14:10:00,172.78,172.81,172.75,172.76,8265.0,172.78,172.81,172.75,172.76,8265.0
2021-02-10 14:15:00,172.75,172.8,172.71,172.77,48750.0,172.75,172.8,172.71,172.77,48750.0
2021-02-10 14:20:00,172.78,172.82,172.77,172.81,46059.0,172.78,172.82,172.77,172.81,46059.0
2021-02-10 14:25:00,172.81,172.88,172.79,172.87,38295.0,172.81,172.88,172.79,172.87,38295.0
2021-02-10 14:30:00,172.88,173.15,172.83,173.03,115794.0,172.88,173.15,172.83,173.03,115794.0
2021-02-10 14:35:00,173.03,173.03,172.93,172.94,45053.0,173.03,173.03,172.93,172.94,45053.0
2021-02-10 14:40:00,172.93,172.98,172.93,172.97,58944.0,172.93,172.98,172.93,172.97,58944.0
2021-02-10 14:45:00,172.97,172.97,172.89,172.92,51219.0,172.97,172.97,172.89,172.92,51219.0
2021-02-10 14:50:00,172.93,172.94,172.89,172.9,41256.0,172.93,172.94,172.89,172.9,41256.0
2021-02-10 14:55:00,172.9,172.92,172.8,172.8,19886.0,172.9,172.92,172.8,172.8,19886.0
2021-02-10 15:00:00,172.81,172.81,172.65,172.75,71030.0,172.81,172.81,172.65,172.75,71030.0
2021-02-10 15:05:00,172.74,172.75,172.69,172.69,38621.0,172.74,172.75,172.69,172.69,38621.0
2021-02-10 15:10:00,172.69,172.7,172.64,172.66,23579.0,172.69,172.7,172.64,172.66,23579.0
2021-02-10 15:15:00,172.67,172.67,172.57,172.59,44235.0,172.67,172.67,172.57,172.59,44235.0
2021-02-10 15:20:00,172.6,172.71,172.58,172.62,100436.0,172.6,172.71,172.58,172.62,100436.0
2021-02-10 15:25:00,172.62,172.67,172.61,172.66,37697.0,172.62,172.67,172.61,172.66,37697.0
2021-02-10 15:30:00,172.65,172.7,172.64,172.64,26251.0,172.65,172.7,172.64,172.64,26251.0
2021-02-10 15:35:00,172.63,172.71,172.61,172.68,37449.0,172.63,172.71,172.61,172.68,37449.0
2021-02-10 15:40:00,172.67,172.68,172.58,172.59,19599.0,172.67,172.68,172.58,172.59,19599.0
2021-02-10 15:45:00,172.59,172.62,172.55,172.59,83153.0,172.59,172.62,172.55,172.59,83153.0
2021-02-10 15:50:00,172.6,172.63,172.55,172.59,66576.0,172.6,172.63,172.55,172.59,66576.0
2021-02-10 15:55:00,172.6,172.75,172.57,172.74,212716.0,172.6,172.75,172.57,172.74,212716.0
2021-02-11 09:30:00,172.7,172.88,172.62,172.62,137985.0,172.7,172.88,172.62,172.62,137985.0
2021-02-11 09:35:00,172.63,172.68,172.35,172.65,109044.0,172.63,172.68,172.35,172.65,109044.0
2021-02-11 09:40:00,172.68,172.72,172.54,172.59,46571.0,172.68,172.72,172.54,172.59,46571.0
2021-02-11 09:45:00,172.61,172.85,172.61,172.8,37915.0,172.61,172.85,172.61,172.8,37915.0
2021-02-11 09:50:00,172.81,172.83,172.63,172.68,59301.0,172.81,172.83,172.63,172.68,59301.0
2021-02-11 09:55:00,172.68,172.81,172.66,172.71,43125.0,172.68,172.81,172.66,172.71,43125.0
2021-02-11 10:00:00,172.72,172.73,172.51,172.58,84102.0,172.72,172.73,172.51,172.58,84102.0
2021-02-11 10:05:00,172.57,172.7,172.49,172.56,143160.0,172.57,172.7,172.49,172.56,143160.0
2021-02-11 10:10:00,172.57,172.63,172.51,172.57,22913.0,172.57,172.63,172.51,172.57,22913.0
2021-02-11 10:15:00,172.56,172.57,172.43,172.44,21021.0,172.56,172.57,172.43,172.44,21021.0
2021-02-11 10:20:00,172.45,172.59,172.44,172.59,27445.0,172.45,172.59,172.44,172.59,27445.0
2021-02-11 10:25:00,172.58,172.58,172.37,172.41,38857.0,172.58,172.58,172.37,172.41,38857.0
2021-02-11 10:30:00,172.42,172.48,172.25,172.47,46319.0,172.42,172.48,172.25,172.47,46319.0
2021-02-11 10:35:00,172.47,172.61,172.41,172.59,43933.0,172.47,172.61,172.41,172.59,43933.0
2021-02-11 10:40:00,172.6,172.68,172.56,172.57,34580.0,172.6,172.68,172.56,172.57,34580.0
2021-02-11 10:45:00,172.58,172.63,172.43,172.43,65921.0,172.58,172.63,172.43,172.43,65921.0
2021-02-11 10:50:00,172.43,172.54,172.4,172.41,18689.0,172.43,172.54,172.4,172.41,18689.0
2021-02-11 10:55:00,172.42,172.48,172.33,172.33,39892.0,172.42,172.48,172.33,172.33,39892.0
2021-02-11 11:00:00,172.34,172.4,172.15,172.18,79866.0,172.34,172.4,172.15,172.18,79866.0
2021-02-11 11:05:00,172.18,172.29,172.16,172.18,77615.0,172.18,172.29,172.16,172.18,77615.0
2021-02-11 11:10:00,172.18,172.24,172.14,172.16,38634.0,172.18,172.24,172.14,172.16,38634.0
2021-02-11 11:15:00,172.17,172.26,172.15,172.26,41824.0,172.17,172.26,172.15,172.26,41824.0
2021-02-11 11:20:00,172.26,172.29,172.2,172.28,53408.0,172.26,172.29,172.2,172.28,53408.0
2021-02-11 11:25:00,172.25,172.29,172.2,172.21,37547.0,172.25,172.29,172.2,172.21,37547.0
2021-02-11 11:30:00,172.2,172.22,172.06,172.08,87740.0,172.2,172.22,172.06,172.08,87740.0
2021-02-11 11:35:00,172.07,172.13,172.03,172.04,86723.0,172.07,172.13,172.03,172.04,86723.0
2021-02-11 11:40:00,172.05,172.15,172.04,172.11,123292.0,172.05,172.15,172.04,172.11,123292.0
2021-02-11 11:45:00,172.09,172.12,172.01,172.01,76236.0,172.09,172.12,172.01,172.01,76236.0
2021-02-11 11:50:00,172.01,172.01,171.7,171.73,163457.0,172.01,172.01,171.7,171.73,163457.0
2021-02-11 11:55:00,171.72,171.73,171.4,171.54,139967.0,171.72,171.73,171.4,171.54,139967.0
2021-02-11 12:00:00,171.54,171.64,171.46,171.47,110720.0,171.54,171.64,171.46,171.47,110720.0
2021-02-11 12:05:00,171.47,171.48,171.19,171.19,125580.0,171.47,171.48,171.19,171.19,125580.0
2021-02-11 12:10:00,171.17,171.39,171.17,171.39,153245.0,171.17,171.39,171.17,171.39,153245.0
2021-02-11 12:15:00,171.41,171.42,171.16,171.21,186131.0,171.41,171.42,171.16,171.21,186131.0
2021-02-11 12:20:00,171.2,171.24,171.03,171.17,175261.0,171.2,171.24,171.03,171.17,175261.0
2021-02-11 12:25:00,171.15,171.19,170.94,171.03,193403.0,171.15,171.19,170.94,171.03,193403.0
2021-02-11 12:30:00,171.03,171.09,170.94,170.98,127755.0,171.03,171.09,170.94,170.98,127755.0
2021-02-11 12:35:00,170.97,171.12,170.92,171.05,121333.0,170.97,171.12,170.92,171.05,121333.0
2021-02-11 12:40:00,171.05,171.1,170.95,170.98,75111.0,171.05,171.1,170.95,170.98,75111.0
2021-02-11 12:45:00,170.99,171.13,170.87,171.13,98931.0,170.99,171.13,170.87,171.13,98931.0
2021-02-11 12:50:00,171.12,171.12,171.01,171.06,39091.0,171.12,171.12,171.01,171.06,39091.0
2021-02-11 12:55:00,171.06,171.26,170.99,171.21,73811.0,171.06,171.26,170.99,171.21,73811.0
2021-02-11 13:00:00,171.19,171.22,171.13,171.15,35774.0,171.19,171.22,171.13,171.15,35774.0
2021-02-11 13:05:00,171.18,171.18,171.01,171.02,25361.0,171.18,171.18,171.01,171.02,25361.0
2021-02-11 13:10:00,171.04,171.32,170.97,171.28,98093.0,171.04,171.32,170.97,171.28,98093.0
2021-02-11 13:15:00,171.3,171.3,171.05,171.12,59050.0,171.3,171.3,171.05,171.12,59050.0
2021-02-11 13:20:00,171.12,171.28,171.12,171.26,22852.0,171.12,171.28,171.12,171.26,22852.0
2021-02-11 13:25:00,171.28,171.29,171.12,171.24,103202.0,171.28,171.29,171.12,171.24,103202.0
2021-02-11 13:30:00,171.23,171.23,171.14,171.22,40891.0,171.23,171.23,171.14,171.22,40891.0
2021-02-11 13:35:00,171.23,171.25,171.19,171.25,28474.0,171.23,171.25,171.19,171.25,28474.0
2021-02-11 13:40:00,171.24,171.25,171.12,171.15,14488.0,171.24,171.25,171.12,171.15,14488.0
2021-02-11 13:45:00,171.16,171.21,171.14,171.15,26483.0,171.16,171.21,171.14,171.15,26483.0
2021-02-11 13:50:00,171.14,171.21,171.13,171.14,21230.0,171.14,171.21,171.13,171.14,21230.0
2021-02-11 13:55:00,171.16,171.17,171.09,171.11,20797.0,171.16,171.17,171.09,171.11,20797.0
2021-02-11 14:00:00,171.12,171.12,171.04,171.06,32094.0,171.12,171.12,171.04,171.06,32094.0
2021-02-11 14:05:00,171.05,171.09,171.03,171.08,27694.0,171.05,171.09,171.03,171.08,27694.0
2021-02-11 14:10:00,171.08,171.08,170.96,170.99,45203.0,171.08,171.08,170.96,170.99,45203.0
2021-02-11 14:15:00,171.01,171.05,170.9,170.92,66842.0,171.01,171.05,170.9,170.92,66842.0
2021-02-11 14:20:00,170.92,170.97,170.89,170.91,12098.0,170.92,170.97,170.89,170.91,12098.0
2021-02-11 14:25:00,170.91,170.94,170.88,170.92,36524.0,170.91,170.94,170.88,170.92,36524.0
2021-02-11 14:30:00,170.92,170.94,170.83,170.84,40559.0,170.92,170.94,170.83,170.84,40559.0
2021-02-11 14:35:00,170.84,170.85,170.71,170.8,52487.0,170.84,170.85,170.71,170.8,52487.0
2021-02-11 14:40:00,170.8,170.97,170.79,170.96,39246.0,170.8,170.97,170.79,170.96,39246.0
2021-02-11 14:45:00,170.96,171.0,170.9,170.97,34532.0,170.96,171.0,170.9,170.97,34532.0
2021-02-11 14:50:00,170.97,170.99,170.91,170.97,18768.0,170.97,170.99,170.91,170.97,18768.0
2021-02-11 14:55:00,170.97,171.06,170.92,171.03,161779.0,170.97,171.06,170.92,171.03,161779.0
2021-02-11 15:00:00,171.03,171.03,170.98,170.98,23422.0,171.03,171.03,170.98,170.98,23422.0
2021-02-11 15:05:00,170.97,171.09,170.95,171.08,46174.0,170.97,171.09,170.95,171.08,46174.0
2021-02-11 15:10:00,171.07,171.17,171.03,171.1,88593.0,171.07,171.17,171.03,171.1,88593.0
2021-02-11 15:15:00,171.08,171.11,171.06,171.07,47626.0,171.08,171.11,171.06,171.07,47626.0
2021-02-11 15:20:00,171.08,171.14,171.07,171.12,21776.0,171.08,171.14,171.07,171.12,21776.0
2021-02-11 15:25:00,171.14,171.15,171.03,171.05,24041.0,171.14,171.15,171.03,171.05,24041.0
2021-02-11 15:30:00,171.06,171.07,170.94,170.97,32658.0,171.06,171.07,170.94,170.97,32658.0
2021-02-11 15:35:00,170.96,171.06,170.96,171.01,23521.0,170.96,171.06,170.96,171.01,23521.0
2021-02-11 15:40:00,171.01,171.13,171.01,171.13,40521.0,171.01,171.13,171.01,171.13,40521.0
2021-02-11 15:45:00,171.14,171.2,171.12,171.19,43931.0,171.14,171.2,171.12,171.19,43931.0
2021-02-11 15:50:00,171.18,171.21,171.15,171.21,70327.0,171.18,171.21,171.15,171.21,70327.0
2021-02-11 15:55:00,171.21,171.23,171.15,171.22,107856.0,171.21,171.23,171.15,171.22,107856.0
2021-02-12 09:30:00,170.29,170.31,170.02,170.04,260585.0,170.29,170.31,170.02,170.04,260585.0
2021-02-12 09:35:00,170.03,170.05,169.88,169.92,89425.0,170.03,170.05,169.88,169.92,89425.0
2021-02-12 09:40:00,169.93,170.36,169.9,170.36,98686.0,169.93,170.36,169.9,170.36,98686.0
2021-02-12 09:45:00,170.37,170.68,170.37,170.61,176640.0,170.37,170.68,170.37,170.61,176640.0
2021-02-12 09:50:00,170.64,170.65,170.27,170.27,120266.0,170.64,170.65,170.27,170.27,120266.0
2021-02-12 09:55:00,170.29,170.31,170.11,170.12,55589.0,170.29,170.31,170.11,170.12,55589.0
2021-02-12 10:00:00,170.12,170.45,170.09,170.27,139877.0,170.12,170.45,170.09,170.27,139877.0
2021-02-12 10:05:00,170.27,170.35,170.12,170.13,67191.0,170.27,170.35,170.12,170.13,67191.0
2021-02-12 10:10:00,170.13,170.36,170.08,170.34,56184.0,170.13,170.36,170.08,170.34,56184.0
2021-02-12 10:15:00,170.35,170.43,170.3,170.34,94218.0,170.35,170.43,170.3,170.34,94218.0
2021-02-12 10:20:00,170.34,170.41,170.17,170.34,33747.0,170.34,170.41,170.17,170.34,33747.0
2021-02-12 10:25:00,170.35,170.39,170.26,170.36,44835.0,170.35,170.39,170.26,170.36,44835.0
2021-02-12 10:30:00,170.36,170.36,170.17,170.24,92112.0,170.36,170.36,170.17,170.24,92112.0
2021-02-12 10:35:00,170.25,170.37,170.25,170.33,35676.0,170.25,170.37,170.25,170.33,35676.0
2021-02-12 10:40:00,170.34,170.61,170.34,170.61,67372.0,170.34,170.61,170.34,170.61,67372.0
2021-02-12 10:45:00,170.61,171.0,170.6,170.95,84932.0,170.61,171.0,170.6,170.95,84932.0
2021-02-12 10:50:00,170.99,171.49,170.99,171.44,261139.0,170.99,171.49,170.99,171.44,261139.0
2021-02-12 10:55:00,171.46,171.65,171.32,171.42,166840.0,171.46,171.65,171.32,171.42,166840.0
2021-02-12 11:00:00,171.46,171.51,171.13,171.22,65073.0,171.46,171.51,171.13,171.22,65073.0
2021-02-12 11:05:00,171.24,171.31,171.21,171.25,30523.0,171.24,171.31,171.21,171.25,30523.0
2021-02-12 11:10:00,171.26,171.44,171.22,171.26,30752.0,171.26,171.44,171.22,171.26,30752.0
2021-02-12 11:15:00,171.27,171.47,171.26,171.44,43454.0,171.27,171.47,171.26,171.44,43454.0
2021-02-12 11:20:00,171.46,171.5,171.19,171.3,92542.0,171.46,171.5,171.19,171.3,92542.0
2021-02-12 11:25:00,171.31,171.39,171.25,171.32,31215.0,171.31,171.39,171.25,171.32,31215.0
2021-02-12 11:30:00,171.32,171.35,171.22,171.3,22354.0,171.32,171.35,171.22,171.3,22354.0
2021-02-12 11:35:00,171.31,171.35,171.1,171.21,36692.0,171.31,171.35,171.1,171.21,36692.0
2021-02-12 11:40:00,171.21,171.25,171.08,171.11,37878.0,171.21,171.25,171.08,171.11,37878.0
2021-02-12 11:45:00,171.13,171.21,171.08,171.11,55437.0,171.13,171.21,171.08,171.11,55437.0
2021-02-12 11:50:00,171.1,171.17,171.08,171.12,24381.0,171.1,171.17,171.08,171.12,24381.0
2021-02-12 11:55:00,171.13,171.13,171.01,171.02,43459.0,171.13,171.13,171.01,171.02,43459.0
2021-02-12 12:00:00,171.04,171.1,171.0,171.07,42713.0,171.04,171.1,171.0,171.07,42713.0
2021-02-12 12:05:00,171.07,171.11,171.0,171.02,107505.0,171.07,171.11,171.0,171.02,107505.0
2021-02-12 12:10:00,171.01,171.06,170.95,170.96,17360.0,171.01,171.06,170.95,170.96,17360.0
2021-02-12 12:15:00,170.96,171.09,170.95,171.0,27566.0,170.96,171.09,170.95,171.0,27566.0
2021-02-12 12:20:00,171.0,171.07,170.97,171.03,22850.0,171.0,171.07,170.97,171.03,22850.0
2021-02-12 12:25:00,171.03,171.11,170.99,171.02,40147.0,171.03,171.11,170.99,171.02,40147.0
2021-02-12 12:30:00,171.04,171.05,170.97,171.01,24289.0,171.04,171.05,170.97,171.01,24289.0
2021-02-12 12:35:00,171.0,171.01,170.89,170.9,22404.0,171.0,171.01,170.89,170.9,22404.0
2021-02-12 12:40:00,170.9,170.95,170.83,170.89,41420.0,170.9,170.95,170.83,170.89,41420.0
2021-02-12 12:45:00,170.89,170.89,170.73,170.74,17999.0,170.89,170.89,170.73,170.74,17999.0
2021-02-12 12:50:00,170.74,170.75,170.55,170.56,74868.0,170.74,170.75,170.55,170.56,74868.0
2021-02-12 12:55:00,170.56,170.64,170.54,170.56,22442.0,170.56,170.64,170.54,170.56,22442.0
2021-02-12 13:00:00,170.58,170.63,170.52,170.6,25741.0,170.58,170.63,170.52,170.6,25741.0
2021-02-12 13:05:00,170.6,170.67,170.57,170.57,56336.0,170.6,170.67,170.57,170.57,56336.0
2021-02-12 13:10:00,170.57,170.66,170.52,170.65,29816.0,170.57,170.66,170.52,170.65,29816.0
2021-02-12 13:15:00,170.65,170.77,170.64,170.68,49395.0,170.65,170.77,170.64,170.68,49395.0
2021-02-12 13:20:00,170.65,170.75,170.63,170.75,48260.0,170.65,170.75,170.63,170.75,48260.0
2021-02-12 13:25:00,170.75,170.98,170.74,170.87,41008.0,170.75,170.98,170.74,170.87,41008.0
2021-02-12 13:30:00,170.87,170.92,170.85,170.87,15594.0,170.87,170.92,170.85,170.87,15594.0
2021-02-12 13:35:00,170.86,171.01,170.85,170.92,18865.0,170.86,171.01,170.85,170.92,18865.0
2021-02-12 13:40:00,170.91,170.99,170.89,170.91,17584.0,170.91,170.99,170.89,170.91,17584.0
2021-02-12 13:45:00,170.89,170.93,170.88,170.91,10127.0,170.89,170.93,170.88,170.91,10127.0
2021-02-12 13:50:00,170.91,170.92,170.82,170.83,13994.0,170.91,170.92,170.82,170.83,13994.0
2021-02-12 13:55:00,170.83,170.85,170.78,170.83,69256.0,170.83,170.85,170.78,170.83,69256.0
2021-02-12 14:00:00,170.83,170.9,170.8,170.82,30073.0,170.83,170.9,170.8,170.82,30073.0
2021-02-12 14:05:00,170.82,170.85,170.77,170.81,18239.0,170.82,170.85,170.77,170.81,18239.0
2021-02-12 14:10:00,170.81,170.81,170.69,170.71,39062.0,170.81,170.81,170.69,170.71,39062.0
2021-02-12 14:15:00,170.71,170.74,170.68,170.69,15798.0,170.71,170.74,170.68,170.69,15798.0
2021-02-12 14:20:00,170.69,170.69,170.62,170.67,26005.0,170.69,170.69,170.62,170.67,26005.0
2021-02-12 14:25:00,170.68,170.68,170.57,170.58,22477.0,170.68,170.68,170.57,170.58,22477.0
2021-02-12 14:30:00,170.57,170.59,170.51,170.54,27805.0,170.57,170.59,170.51,170.54,27805.0
2021-02-12 14:35:00,170.55,170.58,170.52,170.53,29787.0,170.55,170.58,170.52,170.53,29787.0
2021-02-12 14:40:00,170.55,170.58,170.45,170.48,36067.0,170.55,170.58,170.45,170.48,36067.0
2021-02-12 14:45:00,170.5,170.53,170.47,170.47,14363.0,170.5,170.53,170.47,170.47,14363.0
2021-02-12 14:50:00,170.47,170.55,170.45,170.54,29390.0,170.47,170.55,170.45,170.54,29390.0
2021-02-12 14:55:00,170.55,170.58,170.51,170.54,52199.0,170.55,170.58,170.51,170.54,52199.0
2021-02-12 15:00:00,170.53,170.55,170.46,170.47,64370.0,170.53,170.55,170.46,170.47,64370.0
2021-02-12 15:05:00,170.48,170.49,170.41,170.43,156667.0,170.48,170.49,170.41,170.43,156667.0
2021-02-12 15:10:00,170.43,170.43,170.36,170.38,41774.0,170.43,170.43,170.36,170.38,41774.0
2021-02-12 15:15:00,170.37,170.44,170.37,170.42,15847.0,170.37,170.44,170.37,170.42,15847.0
2021-02-12 15:20:00,170.42,170.47,170.36,170.46,34302.0,170.42,170.47,170.36,170.46,34302.0
2021-02-12 15:25:00,170.46,170.47,170.41,170.46,59722.0,170.46,170.47,170.41,170.46,59722.0
2021-02-12 15:30:00,170.46,170.47,170.41,170.42,33809.0,170.46,170.47,170.41,170.42,33809.0
2021-02-12 15:35:00,170.43,170.5,170.42,170.49,28768.0,170.43,170.5,170.42,170.49,28768.0
2021-02-12 15:40:00,170.5,170.59,170.49,170.55,45427.0,170.5,170.59,170.49,170.55,45427.0
2021-02-12 15:45:00,170.55,170.58,170.53,170.56,72220.0,170.55,170.58,170.53,170.56,72220.0
2021-02-12 15:50:00,170.56,170.59,170.52,170.56,72479.0,170.56,170.59,170.52,170.56,72479.0
2021-02-12 15:55:00,170.56,170.73,170.54,170.71,183279.0,170.56,170.73,170.54,170.71,183279.0
2021-02-16 09:30:00,168.14,168.23,167.73,168.21,463043.0,168.14,168.23,167.73,168.21,463043.0
2021-02-16 09:35:00,168.2,168.25,167.73,167.84,611436.0,168.2,168.25,167.73,167.84,611436.0
2021-02-16 09:40:00,167.85,168.52,167.74,168.36,274202.0,167.85,168.52,167.74,168.36,274202.0
2021-02-16 09:45:00,168.36,168.36,167.87,167.92,222485.0,168.36,168.36,167.87,167.92,222485.0
2021-02-16 09:50:00,167.93,167.99,167.8,167.93,200904.0,167.93,167.99,167.8,167.93,200904.0
2021-02-16 09:55:00,167.96,168.16,167.87,167.97,334636.0,167.96,168.16,167.87,167.97,334636.0
2021-02-16 10:00:00,167.98,168.4,167.9,168.21,274806.0,167.98,168.4,167.9,168.21,274806.0
2021-02-16 10:05:00,168.17,168.68,168.11,168.52,184530.0,168.17,168.68,168.11,168.52,184530.0
2021-02-16 10:10:00,168.54,169.42,168.48,169.34,318465.0,168.54,169.42,168.48,169.34,318465.0
2021-02-16 10:15:00,169.35,169.75,169.22,169.48,310767.0,169.35,169.75,169.22,169.48,310767.0
2021-02-16 10:20:00,169.46,169.93,169.43,169.78,156516.0,169.46,169.93,169.43,169.78,156516.0
2021-02-16 10:25:00,169.79,169.83,169.52,169.63,103283.0,169.79,169.83,169.52,169.63,103283.0
2021-02-16 10:30:00,169.64,170.01,169.58,169.95,103975.0,169.64,170.01,169.58,169.95,103975.0
2021-02-16 10:35:00,169.97,170.07,169.82,169.89,178920.0,169.97,170.07,169.82,169.89,178920.0
2021-02-16 10:40:00,169.9,170.02,169.68,169.68,151189.0,169.9,170.02,169.68,169.68,151189.0
2021-02-16 10:45:00,169.7,169.79,169.65,169.69,104068.0,169.7,169.79,169.65,169.69,104068.0
2021-02-16 10:50:00,169.7,169.86,169.67,169.75,102514.0,169.7,169.86,169.67,169.75,102514.0
2021-02-16 10:55:00,169.75,170.06,169.73,170.04,109893.0,169.75,170.06,169.73,170.04,109893.0
2021-02-16 11:00:00,170.02,170.06,169.9,170.0,49771.0,170.02,170.06,169.9,170.0,49771.0
2021-02-16 11:05:00,169.99,170.0,169.72,169.75,59055.0,169.99,170.0,169.72,169.75,59055.0
2021-02-16 11:10:00,169.75,169.84,169.62,169.71,49678.0,169.75,169.84,169.62,169.71,49678.0
2021-02-16 11:15:00,169.66,169.73,169.35,169.38,113311.0,169.66,169.73,169.35,169.38,113311.0
2021-02-16 11:20:00,169.38,169.45,169.26,169.28,85137.0,169.38,169.45,169.26,169.28,85137.0
2021-02-16 11:25:00,169.29,169.3,169.05,169.1,168825.0,169.29,169.3,169.05,169.1,168825.0
2021-02-16 11:30:00,169.05,169.18,168.9,169.16,121761.0,169.05,169.18,168.9,169.16,121761.0
2021-02-16 11:35:00,169.14,169.15,168.96,169.11,87865.0,169.14,169.15,168.96,169.11,87865.0
2021-02-16 11:40:00,169.12,169.16,168.98,169.02,76858.0,169.12,169.16,168.98,169.02,76858.0
2021-02-16 11:45:00,169.02,169.02,168.7,168.71,76471.0,169.02,169.02,168.7,168.71,76471.0
2021-02-16 11:50:00,168.71,168.71,168.5,168.52,145818.0,168.71,168.71,168.5,168.52,145818.0
2021-02-16 11:55:00,168.52,168.57,168.4,168.44,68276.0,168.52,168.57,168.4,168.44,68276.0
2021-02-16 12:00:00,168.44,168.48,168.37,168.37,85140.0,168.44,168.48,168.37,168.37,85140.0
2021-02-16 12:05:00,168.38,168.4,168.18,168.18,76561.0,168.38,168.4,168.18,168.18,76561.0
2021-02-16 12:10:00,168.21,168.31,168.12,168.24,111257.0,168.21,168.31,168.12,168.24,111257.0
2021-02-16 12:15:00,168.24,168.28,168.13,168.25,77806.0,168.24,168.28,168.13,168.25,77806.0
2021-02-16 12:20:00,168.23,168.38,168.17,168.34,127315.0,168.23,168.38,168.17,168.34,127315.0
2021-02-16 12:25:00,168.33,168.35,168.25,168.33,54515.0,168.33,168.35,168.25,168.33,54515.0
2021-02-16 12:30:00,168.33,168.38,168.24,168.38,101305.0,168.33,168.38,168.24,168.38,101305.0
2021-02-16 12:35:00,168.39,168.4,168.29,168.34,44946.0,168.39,168.4,168.29,168.34,44946.0
2021-02-16 12:40:00,168.35,168.48,168.31,168.46,67536.0,168.35,168.48,168.31,168.46,67536.0
2021-02-16 12:45:00,168.47,168.48,168.36,168.4,38512.0,168.47,168.48,168.36,168.4,38512.0
2021-02-16 12:50:00,168.4,168.45,168.38,168.43,22296.0,168.4,168.45,168.38,168.43,22296.0
2021-02-16 12:55:00,168.44,168.48,168.32,168.42,32158.0,168.44,168.48,168.32,168.42,32158.0
2021-02-16 13:00:00,168.41,168.74,168.41,168.73,106486.0,168.41,168.74,168.41,168.73,106486.0
2021-02-16 13:05:00,168.73,168.8,168.64,168.7,90052.0,168.73,168.8,168.64,168.7,90052.0
2021-02-16 13:10:00,168.71,168.76,168.65,168.67,34949.0,168.71,168.76,168.65,168.67,34949.0
2021-02-16 13:15:00,168.66,168.73,168.58,168.66,53326.0,168.66,168.73,168.58,168.66,53326.0
2021-02-16 13:20:00,168.67,168.68,168.6,168.62,22091.0,168.67,168.68,168.6,168.62,22091.0
2021-02-16 13:25:00,168.62,168.73,168.55,168.72,34313.0,168.62,168.73,168.55,168.72,34313.0
2021-02-16 13:30:00,168.7,168.72,168.56,168.57,40310.0,168.7,168.72,168.56,168.57,40310.0
2021-02-16 13:35:00,168.56,168.6,168.47,168.5,33800.0,168.56,168.6,168.47,168.5,33800.0
2021-02-16 13:40:00,168.5,168.54,168.47,168.49,39403.0,168.5,168.54,168.47,168.49,39403.0
2021-02-16 13:45:00,168.49,168.49,168.43,168.46,73712.0,168.49,168.49,168.43,168.46,73712.0
2021-02-16 13:50:00,168.46,168.57,168.44,168.54,87236.0,168.46,168.57,168.44,168.54,87236.0
2021-02-16 13:55:00,168.53,168.56,168.4,168.43,201309.0,168.53,168.56,168.4,168.43,201309.0
2021-02-16 14:00:00,168.43,168.46,168.4,168.41,87174.0,168.43,168.46,168.4,168.41,87174.0
2021-02-16 14:05:00,168.4,168.42,168.35,168.38,143722.0,168.4,168.42,168.35,168.38,143722.0
2021-02-16 14:10:00,168.38,168.4,168.34,168.36,58273.0,168.38,168.4,168.34,168.36,58273.0
2021-02-16 14:15:00,168.35,168.36,168.27,168.28,35260.0,168.35,168.36,168.27,168.28,35260.0
2021-02-16 14:20:00,168.28,168.37,168.23,168.3,60412.0,168.28,168.37,168.23,168.3,60412.0
2021-02-16 14:25:00,168.29,168.3,168.15,168.16,73779.0,168.29,168.3,168.15,168.16,73779.0
2021-02-16 14:30:00,168.15,168.22,168.12,168.17,84053.0,168.15,168.22,168.12,168.17,84053.0
2021-02-16 14:35:00,168.15,168.23,168.13,168.14,54506.0,168.15,168.23,168.13,168.14,54506.0
2021-02-16 14:40:00,168.14,168.21,168.14,168.16,70207.0,168.14,168.21,168.14,168.16,70207.0
2021-02-16 14:45:00,168.17,168.23,168.15,168.23,84206.0,168.17,168.23,168.15,168.23,84206.0
2021-02-16 14:50:00,168.22,168.25,168.16,168.18,94457.0,168.22,168.25,168.16,168.18,94457.0
2021-02-16 14:55:00,168.18,168.28,168.15,168.24,55893.0,168.18,168.28,168.15,168.24,55893.0
2021-02-16 15:00:00,168.24,168.24,168.13,168.21,66793.0,168.24,168.24,168.13,168.21,66793.0
2021-02-16 15:05:00,168.21,168.23,168.17,168.21,69310.0,168.21,168.23,168.17,168.21,69310.0
2021-02-16 15:10:00,168.2,168.27,168.14,168.26,62647.0,168.2,168.27,168.14,168.26,62647.0
2021-02-16 15:15:00,168.26,168.3,168.23,168.29,43344.0,168.26,168.3,168.23,168.29,43344.0
2021-02-16 15:20:00,168.29,168.37,168.26,168.31,110169.0,168.29,168.37,168.26,168.31,110169.0
2021-02-16 15:25:00,168.32,168.35,168.29,168.31,68816.0,168.32,168.35,168.29,168.31,68816.0
2021-02-16 15:30:00,168.31,168.31,168.21,168.28,79928.0,168.31,168.31,168.21,168.28,79928.0
2021-02-16 15:35:00,168.28,168.28,168.22,168.22,54504.0,168.28,168.28,168.22,168.22,54504.0
2021-02-16 15:40:00,168.23,168.28,168.2,168.2,106201.0,168.23,168.28,168.2,168.2,106201.0
2021-02-16 15:45:00,168.2,168.32,168.2,168.3,135109.0,168.2,168.32,168.2,168.3,135109.0
2021-02-16 15:50:00,168.31,168.38,168.3,168.37,244762.0,168.31,168.38,168.3,168.37,244762.0
2021-02-16 15:55:00,168.37,168.37,168.17,168.26,821453.0,168.37,168.37,168.17,168.26,821453.0
2021-02-17 09:30:00,166.92,167.17,166.79,166.8,374252.0,166.92,167.17,166.79,166.8,374252.0
2021-02-17 09:35:00,166.8,167.16,166.77,167.06,161410.0,166.8,167.16,166.77,167.06,161410.0
2021-02-17 09:40:00,167.05,167.31,167.01,167.21,174018.0,167.05,167.31,167.01,167.21,174018.0
2021-02-17 09:45:00,167.21,167.22,167.04,167.1,175927.0,167.21,167.22,167.04,167.1,175927.0
2021-02-17 09:50:00,167.08,167.34,167.05,167.08,137481.0,167.08,167.34,167.05,167.08,137481.0
2021-02-17 09:55:00,167.08,167.13,167.0,167.03,74572.0,167.08,167.13,167.0,167.03,74572.0
2021-02-17 10:00:00,167.02,167.1,166.86,167.0,166291.0,167.02,167.1,166.86,167.0,166291.0
2021-02-17 10:05:00,166.96,167.0,166.69,166.77,197902.0,166.96,167.0,166.69,166.77,197902.0
2021-02-17 10:10:00,166.76,166.92,166.75,166.83,69266.0,166.76,166.92,166.75,166.83,69266.0
2021-02-17 10:15:00,166.8,166.81,166.61,166.71,67514.0,166.8,166.81,166.61,166.71,67514.0
2021-02-17 10:20:00,166.72,166.81,166.63,166.65,134049.0,166.72,166.81,166.63,166.65,134049.0
2021-02-17 10:25:00,166.66,166.84,166.63,166.75,181739.0,166.66,166.84,166.63,166.75,181739.0
2021-02-17 10:30:00,166.74,166.77,166.52,166.57,117736.0,166.74,166.77,166.52,166.57,117736.0
2021-02-17 10:35:00,166.57,166.66,166.54,166.61,69493.0,166.57,166.66,166.54,166.61,69493.0
2021-02-17 10:40:00,166.62,166.65,166.55,166.58,119237.0,166.62,166.65,166.55,166.58,119237.0
2021-02-17 10:45:00,166.58,166.59,166.43,166.53,116633.0,166.58,166.59,166.43,166.53,116633.0
2021-02-17 10:50:00,166.53,166.56,166.22,166.29,150301.0,166.53,166.56,166.22,166.29,150301.0
2021-02-17 10:55:00,166.29,166.38,166.0,166.25,167720.0,166.29,166.38,166.0,166.25,167720.0
2021-02-17 11:00:00,166.26,166.48,166.14,166.38,165298.0,166.26,166.48,166.14,166.38,165298.0
2021-02-17 11:05:00,166.37,166.44,166.22,166.24,82684.0,166.37,166.44,166.22,166.24,82684.0
2021-02-17 11:10:00,166.26,166.29,165.9,165.9,172210.0,166.26,166.29,165.9,165.9,172210.0
2021-02-17 11:15:00,165.92,166.19,165.85,166.18,134930.0,165.92,166.19,165.85,166.18,134930.0
2021-02-17 11:20:00,166.16,166.36,166.09,166.19,132049.0,166.16,166.36,166.09,166.19,132049.0
2021-02-17 11:25:00,166.15,166.25,166.08,166.2,114776.0,166.15,166.25,166.08,166.2,114776.0
2021-02-17 11:30:00,166.19,166.37,166.19,166.33,159590.0,166.19,166.37,166.19,166.33,159590.0
2021-02-17 11:35:00,166.31,166.5,166.3,166.44,122009.0,166.31,166.5,166.3,166.44,122009.0
2021-02-17 11:40:00,166.44,166.48,166.31,166.43,56073.0,166.44,166.48,166.31,166.43,56073.0
2021-02-17 11:45:00,166.43,166.49,166.34,166.4,69948.0,166.43,166.49,166.34,166.4,69948.0
2021-02-17 11:50:00,166.4,166.86,166.36,166.79,159254.0,166.4,166.86,166.36,166.79,159254.0
2021-02-17 11:55:00,166.78,166.78,166.64,166.68,63291.0,166.78,166.78,166.64,166.68,63291.0
2021-02-17 12:00:00,166.67,166.75,166.61,166.75,64288.0,166.67,166.75,166.61,166.75,64288.0
2021-02-17 12:05:00,166.71,166.71,166.54,166.62,54960.0,166.71,166.71,166.54,166.62,54960.0
2021-02-17 12:10:00,166.64,166.82,166.62,166.8,42817.0,166.64,166.82,166.62,166.8,42817.0
2021-02-17 12:15:00,166.79,166.81,166.69,166.7,35940.0,166.79,166.81,166.69,166.7,35940.0
2021-02-17 12:20:00,166.69,166.83,166.69,166.78,57314.0,166.69,166.83,166.69,166.78,57314.0
2021-02-17 12:25:00,166.78,166.8,166.73,166.75,33864.0,166.78,166.8,166.73,166.75,33864.0
2021-02-17 12:30:00,166.75,166.83,166.7,166.75,108728.0,166.75,166.83,166.7,166.75,108728.0
2021-02-17 12:35:00,166.76,166.89,166.74,166.84,99673.0,166.76,166.89,166.74,166.84,99673.0
2021-02-17 12:40:00,166.83,166.84,166.73,166.78,78312.0,166.83,166.84,166.73,166.78,78312.0
2021-02-17 12:45:00,166.78,166.85,166.68,166.71,78701.0,166.78,166.85,166.68,166.71,78701.0
2021-02-17 12:50:00,166.71,166.71,166.53,166.54,90528.0,166.71,166.71,166.53,166.54,90528.0
2021-02-17 12:55:00,166.53,166.57,166.41,166.45,73040.0,166.53,166.57,166.41,166.45,73040.0
2021-02-17 13:00:00,166.45,166.52,166.33,166.44,220253.0,166.45,166.52,166.33,166.44,220253.0
2021-02-17 13:05:00,166.43,166.44,166.32,166.43,83172.0,166.43,166.44,166.32,166.43,83172.0
2021-02-17 13:10:00,166.43,166.48,166.36,166.43,48147.0,166.43,166.48,166.36,166.43,48147.0
2021-02-17 13:15:00,166.43,166.43,166.28,166.33,222399.0,166.43,166.43,166.28,166.33,222399.0
2021-02-17 13:20:00,166.34,166.43,166.32,166.34,82461.0,166.34,166.43,166.32,166.34,82461.0
2021-02-17 13:25:00,166.34,166.35,166.2,166.2,41841.0,166.34,166.35,166.2,166.2,41841.0
2021-02-17 13:30:00,166.22,166.24,166.06,166.17,85299.0,166.22,166.24,166.06,166.17,85299.0
2021-02-17 13:35:00,166.16,166.21,166.09,166.13,59193.0,166.16,166.21,166.09,166.13,59193.0
2021-02-17 13:40:00,166.13,166.16,166.05,166.1,54224.0,166.13,166.16,166.05,166.1,54224.0
2021-02-17 13:45:00,166.1,166.19,166.07,166.17,53710.0,166.1,166.19,166.07,166.17,53710.0
2021-02-17 13:50:00,166.17,166.4,166.16,166.4,188942.0,166.17,166.4,166.16,166.4,188942.0
2021-02-17 13:55:00,166.4,166.5,166.36,166.42,122952.0,166.4,166.5,166.36,166.42,122952.0
2021-02-17 14:00:00,166.42,166.45,166.29,166.31,83372.0,166.42,166.45,166.29,166.31,83372.0
2021-02-17 14:05:00,166.32,166.36,166.26,166.27,72928.0,166.32,166.36,166.26,166.27,72928.0
2021-02-17 14:10:00,166.27,166.35,166.19,166.34,85064.0,166.27,166.35,166.19,166.34,85064.0
2021-02-17 14:15:00,166.34,166.35,166.19,166.22,76734.0,166.34,166.35,166.19,166.22,76734.0
2021-02-17 14:20:00,166.22,166.28,166.14,166.16,107117.0,166.22,166.28,166.14,166.16,107117.0
2021-02-17 14:25:00,166.16,166.2,166.06,166.08,120862.0,166.16,166.2,166.06,166.08,120862.0
2021-02-17 14:30:00,166.08,166.14,166.0,166.09,214146.0,166.08,166.14,166.0,166.09,214146.0
2021-02-17 14:35:00,166.1,166.2,166.04,166.18,187133.0,166.1,166.2,166.04,166.18,187133.0
2021-02-17 14:40:00,166.18,166.19,166.01,166.02,302259.0,166.18,166.19,166.01,166.02,302259.0
2021-02-17 14:45:00,166.02,166.14,166.0,166.1,431112.0,166.02,166.14,166.0,166.1,431112.0
2021-02-17 14:50:00,166.11,166.23,166.08,166.15,110587.0,166.11,166.23,166.08,166.15,110587.0
2021-02-17 14:55:00,166.16,166.24,166.09,166.09,95392.0,166.16,166.24,166.09,166.09,95392.0
2021-02-17 15:00:00,166.09,166.18,166.08,166.17,55087.0,166.09,166.18,166.08,166.17,55087.0
2021-02-17 15:05:00,166.18,166.19,166.15,166.19,46768.0,166.18,166.19,166.15,166.19,46768.0
2021-02-17 15:10:00,166.19,166.25,166.19,166.25,44462.0,166.19,166.25,166.19,166.25,44462.0
2021-02-17 15:15:00,166.25,166.29,166.24,166.25,60534.0,166.25,166.29,166.24,166.25,60534.0
2021-02-17 15:20:00,166.25,166.29,166.25,166.28,53532.0,166.25,166.29,166.25,166.28,53532.0
2021-02-17 15:25:00,166.28,166.3,166.25,166.26,44968.0,166.28,166.3,166.25,166.26,44968.0
2021-02-17 15:30:00,166.25,166.25,166.18,166.19,59550.0,166.25,166.25,166.18,166.19,59550.0
2021-02-17 15:35:00,166.19,166.29,166.18,166.27,58392.0,166.19,166.29,166.18,166.27,58392.0
2021-02-17 15:40:00,166.27,166.38,166.26,166.35,95658.0,166.27,166.38,166.26,166.35,95658.0
2021-02-17 15:45:00,166.34,166.35,166.3,166.33,148967.0,166.34,166.35,166.3,166.33,148967.0
2021-02-17 15:50:00,166.32,166.35,166.31,166.34,80960.0,166.32,166.35,166.31,166.34,80960.0
2021-02-17 15:55:00,166.34,166.42,166.3,166.32,363991.0,166.34,166.42,166.3,166.32,363991.0
2021-02-18 09:30:00,166.98,167.19,166.71,167.13,285516.0,166.98,167.19,166.71,167.13,285516.0
2021-02-18 09:35:00,167.16,167.3,166.9,166.9,208451.0,167.16,167.3,166.9,166.9,208451.0
2021-02-18 09:40:00,166.89,166.89,166.59,166.76,140794.0,166.89,166.89,166.59,166.76,140794.0
2021-02-18 09:45:00,166.76,166.76,166.29,166.39,201395.0,166.76,166.76,166.29,166.39,201395.0
2021-02-18 09:50:00,166.36,166.46,166.2,166.22,161624.0,166.36,166.46,166.2,166.22,161624.0
2021-02-18 09:55:00,166.22,166.44,166.21,166.42,115275.0,166.22,166.44,166.21,166.42,115275.0
2021-02-18 10:00:00,166.42,166.42,166.22,166.24,84169.0,166.42,166.42,166.22,166.24,84169.0
2021-02-18 10:05:00,166.25,166.33,166.07,166.18,135218.0,166.25,166.33,166.07,166.18,135218.0
2021-02-18 10:10:00,166.2,166.39,165.99,166.13,138078.0,166.2,166.39,165.99,166.13,138078.0
2021-02-18 10:15:00,166.14,166.21,165.73,166.03,174861.0,166.14,166.21,165.73,166.03,174861.0
2021-02-18 10:20:00,166.02,166.02,165.73,165.88,177097.0,166.02,166.02,165.73,165.88,177097.0
2021-02-18 10:25:00,165.87,166.24,165.78,166.12,97955.0,165.87,166.24,165.78,166.12,97955.0
2021-02-18 10:30:00,166.11,166.53,166.03,166.44,226569.0,166.11,166.53,166.03,166.44,226569.0
2021-02-18 10:35:00,166.43,166.62,166.37,166.6,141565.0,166.43,166.62,166.37,166.6,141565.0
2021-02-18 10:40:00,166.6,166.6,166.39,166.46,81602.0,166.6,166.6,166.39,166.46,81602.0
2021-02-18 10:45:00,166.47,166.72,166.41,166.68,98957.0,166.47,166.72,166.41,166.68,98957.0
2021-02-18 10:50:00,166.67,166.81,166.59,166.76,111474.0,166.67,166.81,166.59,166.76,111474.0
2021-02-18 10:55:00,166.76,166.79,166.6,166.71,51003.0,166.76,166.79,166.6,166.71,51003.0
2021-02-18 11:00:00,166.72,166.85,166.64,166.84,102598.0,166.72,166.85,166.64,166.84,102598.0
2021-02-18 11:05:00,166.86,166.89,166.69,166.72,41789.0,166.86,166.89,166.69,166.72,41789.0
2021-02-18 11:10:00,166.66,166.68,166.57,166.67,39558.0,166.66,166.68,166.57,166.67,39558.0
2021-02-18 11:15:00,166.66,166.85,166.58,166.75,62418.0,166.66,166.85,166.58,166.75,62418.0
2021-02-18 11:20:00,166.76,166.86,166.69,166.72,40886.0,166.76,166.86,166.69,166.72,40886.0
2021-02-18 11:25:00,166.73,166.74,166.56,166.59,28254.0,166.73,166.74,166.56,166.59,28254.0
2021-02-18 11:30:00,166.58,166.58,166.46,166.49,45242.0,166.58,166.58,166.46,166.49,45242.0
2021-02-18 11:35:00,166.47,166.54,166.37,166.38,32181.0,166.47,166.54,166.37,166.38,32181.0
2021-02-18 11:40:00,166.38,166.42,166.32,166.38,38830.0,166.38,166.42,166.32,166.38,38830.0
2021-02-18 11:45:00,166.38,166.47,166.33,166.46,22632.0,166.38,166.47,166.33,166.46,22632.0
2021-02-18 11:50:00,166.46,166.51,166.3,166.47,55860.0,166.46,166.51,166.3,166.47,55860.0
2021-02-18 11:55:00,166.47,166.57,166.43,166.53,32782.0,166.47,166.57,166.43,166.53,32782.0
2021-02-18 12:00:00,166.53,166.57,166.47,166.56,20542.0,166.53,166.57,166.47,166.56,20542.0
2021-02-18 12:05:00,166.55,166.55,166.43,166.46,26418.0,166.55,166.55,166.43,166.46,26418.0
2021-02-18 12:10:00,166.45,166.48,166.3,166.35,55019.0,166.45,166.48,166.3,166.35,55019.0
2021-02-18 12:15:00,166.34,166.45,166.31,166.42,22888.0,166.34,166.45,166.31,166.42,22888.0
2021-02-18 12:20:00,166.43,166.66,166.42,166.64,45860.0,166.43,166.66,166.42,166.64,45860.0
2021-02-18 12:25:00,166.64,166.67,166.59,166.62,24219.0,166.64,166.67,166.59,166.62,24219.0
2021-02-18 12:30:00,166.63,166.69,166.62,166.66,22014.0,166.63,166.69,166.62,166.66,22014.0
2021-02-18 12:35:00,166.66,166.67,166.6,166.64,21492.0,166.66,166.67,166.6,166.64,21492.0
2021-02-18 12:40:00,166.64,166.67,166.55,166.59,52839.0,166.64,166.67,166.55,166.59,52839.0
2021-02-18 12:45:00,166.58,166.63,166.53,166.62,41762.0,166.58,166.63,166.53,166.62,41762.0
2021-02-18 12:50:00,166.62,166.62,166.46,166.48,34162.0,166.62,166.62,166.46,166.48,34162.0
2021-02-18 12:55:00,166.48,166.5,166.44,166.48,45972.0,166.48,166.5,166.44,166.48,45972.0
2021-02-18 13:00:00,166.47,166.49,166.4,166.4,72705.0,166.47,166.49,166.4,166.4,72705.0
2021-02-18 13:05:00,166.42,166.43,166.28,166.31,72788.0,166.42,166.43,166.28,166.31,72788.0
2021-02-18 13:10:00,166.3,166.35,166.17,166.24,134860.0,166.3,166.35,166.17,166.24,134860.0
2021-02-18 13:15:00,166.25,166.25,166.15,166.24,111633.0,166.25,166.25,166.15,166.24,111633.0
2021-02-18 13:20:00,166.25,166.37,166.23,166.36,30769.0,166.25,166.37,166.23,166.36,30769.0
2021-02-18 13:25:00,166.37,166.5,166.37,166.47,59498.0,166.37,166.5,166.37,166.47,59498.0
2021-02-18 13:30:00,166.47,166.52,166.43,166.43,26542.0,166.47,166.52,166.43,166.43,26542.0
2021-02-18 13:35:00,166.44,166.47,166.36,166.37,17737.0,166.44,166.47,166.36,166.37,17737.0
2021-02-18 13:40:00,166.37,166.38,166.31,166.31,26645.0,166.37,166.38,166.31,166.31,26645.0
2021-02-18 13:45:00,166.32,166.43,166.31,166.34,45267.0,166.32,166.43,166.31,166.34,45267.0
2021-02-18 13:50:00,166.34,166.42,166.34,166.35,35324.0,166.34,166.42,166.34,166.35,35324.0
2021-02-18 13:55:00,166.34,166.36,166.31,166.32,20798.0,166.34,166.36,166.31,166.32,20798.0
2021-02-18 14:00:00,166.31,166.4,166.29,166.37,47996.0,166.31,166.4,166.29,166.37,47996.0
2021-02-18 14:05:00,166.38,166.4,166.33,166.34,21013.0,166.38,166.4,166.33,166.34,21013.0
2021-02-18 14:10:00,166.34,166.42,166.3,166.4,50014.0,166.34,166.42,166.3,166.4,50014.0
2021-02-18 14:15:00,166.4,166.43,166.35,166.36,33470.0,166.4,166.43,166.35,166.36,33470.0
2021-02-18 14:20:00,166.37,166.42,166.36,166.4,27146.0,166.37,166.42,166.36,166.4,27146.0
2021-02-18 14:25:00,166.39,166.46,166.38,166.44,19486.0,166.39,166.46,166.38,166.44,19486.0
2021-02-18 14:30:00,166.44,166.45,166.38,166.39,15068.0,166.44,166.45,166.38,166.39,15068.0
2021-02-18 14:35:00,166.39,166.45,166.36,166.39,27256.0,166.39,166.45,166.36,166.39,27256.0
2021-02-18 14:40:00,166.38,166.39,166.35,166.38,29962.0,166.38,166.39,166.35,166.38,29962.0
2021-02-18 14:45:00,166.38,166.41,166.34,166.34,37872.0,166.38,166.41,166.34,166.34,37872.0
2021-02-18 14:50:00,166.35,166.37,166.31,166.32,23143.0,166.35,166.37,166.31,166.32,23143.0
2021-02-18 14:55:00,166.32,166.4,166.31,166.4,102621.0,166.32,166.4,166.31,166.4,102621.0
2021-02-18 15:00:00,166.38,166.39,166.32,166.33,42922.0,166.38,166.39,166.32,166.33,42922.0
2021-02-18 15:05:00,166.33,166.36,166.31,166.34,42486.0,166.33,166.36,166.31,166.34,42486.0
2021-02-18 15:10:00,166.34,166.34,166.28,166.29,37191.0,166.34,166.34,166.28,166.29,37191.0
2021-02-18 15:15:00,166.3,166.37,166.28,166.33,32182.0,166.3,166.37,166.28,166.33,32182.0
2021-02-18 15:20:00,166.34,166.34,166.28,166.31,30363.0,166.34,166.34,166.28,166.31,30363.0
2021-02-18 15:25:00,166.3,166.36,166.3,166.33,32980.0,166.3,166.36,166.3,166.33,32980.0
2021-02-18 15:30:00,166.33,166.35,166.26,166.3,41958.0,166.33,166.35,166.26,166.3,41958.0
2021-02-18 15:35:00,166.3,166.33,166.29,166.31,35694.0,166.3,166.33,166.29,166.31,35694.0
2021-02-18 15:40:00,166.31,166.4,166.3,166.35,70265.0,166.31,166.4,166.3,166.35,70265.0
2021-02-18 15:45:00,166.35,166.36,166.32,166.35,70420.0,166.35,166.36,166.32,166.35,70420.0
2021-02-18 15:50:00,166.35,166.36,166.31,166.31,97354.0,166.35,166.36,166.31,166.31,97354.0
2021-02-18 15:55:00,166.31,166.34,166.28,166.32,131477.0,166.31,166.34,166.28,166.32,131477.0
2021-02-19 09:30:00,166.76,166.97,166.66,166.95,206289.0,166.76,166.97,166.66,166.95,206289.0
2021-02-19 09:35:00,166.96,166.97,166.7,166.8,108811.0,166.96,166.97,166.7,166.8,108811.0
2021-02-19 09:40:00,166.81,167.0,166.78,166.94,82763.0,166.81,167.0,166.78,166.94,82763.0
2021-02-19 09:45:00,166.95,167.94,166.93,167.85,322773.0,166.95,167.94,166.93,167.85,322773.0
2021-02-19 09:50:00,167.89,167.9,167.48,167.61,191383.0,167.89,167.9,167.48,167.61,191383.0
2021-02-19 09:55:00,167.61,167.61,167.43,167.51,58122.0,167.61,167.61,167.43,167.51,58122.0
2021-02-19 10:00:00,167.5,167.53,167.22,167.29,144461.0,167.5,167.53,167.22,167.29,144461.0
2021-02-19 10:05:00,167.28,167.38,167.11,167.16,90759.0,167.28,167.38,167.11,167.16,90759.0
2021-02-19 10:10:00,167.17,167.2,166.97,167.0,81531.0,167.17,167.2,166.97,167.0,81531.0
2021-02-19 10:15:00,166.99,167.31,166.97,167.05,147511.0,166.99,167.31,166.97,167.05,147511.0
2021-02-19 10:20:00,167.06,167.15,166.98,166.99,53474.0,167.06,167.15,166.98,166.99,53474.0
2021-02-19 10:25:00,166.97,167.0,166.79,166.99,111452.0,166.97,167.0,166.79,166.99,111452.0
2021-02-19 10:30:00,166.97,167.12,166.95,167.02,110591.0,166.97,167.12,166.95,167.02,110591.0
2021-02-19 10:35:00,167.0,167.1,166.95,166.99,37993.0,167.0,167.1,166.95,166.99,37993.0
2021-02-19 10:40:00,167.01,167.07,167.0,167.02,25902.0,167.01,167.07,167.0,167.02,25902.0
2021-02-19 10:45:00,167.03,167.19,166.99,167.19,49191.0,167.03,167.19,166.99,167.19,49191.0
2021-02-19 10:50:00,167.19,167.37,167.15,167.28,75013.0,167.19,167.37,167.15,167.28,75013.0
2021-02-19 10:55:00,167.3,167.42,167.27,167.4,36380.0,167.3,167.42,167.27,167.4,36380.0
2021-02-19 11:00:00,167.4,167.49,167.26,167.26,140381.0,167.4,167.49,167.26,167.26,140381.0
2021-02-19 11:05:00,167.26,167.41,167.25,167.36,47580.0,167.26,167.41,167.25,167.36,47580.0
2021-02-19 11:10:00,167.35,167.38,167.23,167.32,91069.0,167.35,167.38,167.23,167.32,91069.0
2021-02-19 11:15:00,167.31,167.46,167.31,167.4,57889.0,167.31,167.46,167.31,167.4,57889.0
2021-02-19 11:20:00,167.4,167.64,167.38,167.41,134449.0,167.4,167.64,167.38,167.41,134449.0
2021-02-19 11:25:00,167.4,167.52,167.37,167.39,114629.0,167.4,167.52,167.37,167.39,114629.0
2021-02-19 11:30:00,167.4,167.49,167.38,167.42,28487.0,167.4,167.49,167.38,167.42,28487.0
2021-02-19 11:35:00,167.43,167.54,167.41,167.43,74941.0,167.43,167.54,167.41,167.43,74941.0
2021-02-19 11:40:00,167.42,167.46,167.18,167.28,77144.0,167.42,167.46,167.18,167.28,77144.0
2021-02-19 11:45:00,167.27,167.27,167.1,167.17,62579.0,167.27,167.27,167.1,167.17,62579.0
2021-02-19 11:50:00,167.16,167.26,167.13,167.16,61951.0,167.16,167.26,167.13,167.16,61951.0
2021-02-19 11:55:00,167.17,167.19,167.13,167.16,42957.0,167.17,167.19,167.13,167.16,42957.0
2021-02-19 12:00:00,167.16,167.3,167.13,167.22,37532.0,167.16,167.3,167.13,167.22,37532.0
2021-02-19 12:05:00,167.23,167.23,166.87,166.91,136026.0,167.23,167.23,166.87,166.91,136026.0
2021-02-19 12:10:00,166.91,166.97,166.86,166.95,48520.0,166.91,166.97,166.86,166.95,48520.0
2021-02-19 12:15:00,166.96,167.02,166.88,166.91,54204.0,166.96,167.02,166.88,166.91,54204.0
2021-02-19 12:20:00,166.92,166.98,166.89,166.91,57969.0,166.92,166.98,166.89,166.91,57969.0
2021-02-19 12:25:00,166.88,167.07,166.88,167.03,105551.0,166.88,167.07,166.88,167.03,105551.0
2021-02-19 12:30:00,167.02,167.12,166.96,166.99,93856.0,167.02,167.12,166.96,166.99,93856.0
2021-02-19 12:35:00,166.99,167.07,166.69,166.69,121698.0,166.99,167.07,166.69,166.69,121698.0
2021-02-19 12:40:00,166.7,166.84,166.69,166.83,116799.0,166.7,166.84,166.69,166.83,116799.0
2021-02-19 12:45:00,166.83,166.95,166.8,166.89,85584.0,166.83,166.95,166.8,166.89,85584.0
2021-02-19 12:50:00,166.89,166.97,166.79,166.81,93238.0,166.89,166.97,166.79,166.81,93238.0
2021-02-19 12:55:00,166.81,167.17,166.81,167.13,178497.0,166.81,167.17,166.81,167.13,178497.0
2021-02-19 13:00:00,167.13,167.14,166.8,166.84,92760.0,167.13,167.14,166.8,166.84,92760.0
2021-02-19 13:05:00,166.86,166.88,166.63,166.65,74607.0,166.86,166.88,166.63,166.65,74607.0
2021-02-19 13:10:00,166.64,166.74,166.62,166.71,145404.0,166.64,166.74,166.62,166.71,145404.0
2021-02-19 13:15:00,166.71,166.85,166.65,166.72,104585.0,166.71,166.85,166.65,166.72,104585.0
2021-02-19 13:20:00,166.71,166.81,166.68,166.69,50393.0,166.71,166.81,166.68,166.69,50393.0
2021-02-19 13:25:00,166.68,166.77,166.65,166.69,35727.0,166.68,166.77,166.65,166.69,35727.0
2021-02-19 13:30:00,166.68,166.75,166.6,166.62,63183.0,166.68,166.75,166.6,166.62,63183.0
2021-02-19 13:35:00,166.61,166.88,166.61,166.85,64213.0,166.61,166.88,166.61,166.85,64213.0
2021-02-19 13:40:00,166.86,166.89,166.78,166.79,43056.0,166.86,166.89,166.78,166.79,43056.0
2021-02-19 13:45:00,166.79,166.86,166.77,166.85,32821.0,166.79,166.86,166.77,166.85,32821.0
2021-02-19 13:50:00,166.85,166.97,166.81,166.93,50336.0,166.85,166.97,166.81,166.93,50336.0
2021-02-19 13:55:00,166.93,166.95,166.88,166.89,28495.0,166.93,166.95,166.88,166.89,28495.0
2021-02-19 14:00:00,166.9,166.93,166.87,166.91,35310.0,166.9,166.93,166.87,166.91,35310.0
2021-02-19 14:05:00,166.92,166.97,166.9,166.91,40695.0,166.92,166.97,166.9,166.91,40695.0
2021-02-19 14:10:00,166.91,166.97,166.91,166.95,20101.0,166.91,166.97,166.91,166.95,20101.0
2021-02-19 14:15:00,166.94,166.97,166.91,166.93,32170.0,166.94,166.97,166.91,166.93,32170.0
2021-02-19 14:20:00,166.92,166.93,166.76,166.77,43223.0,166.92,166.93,166.76,166.77,43223.0
2021-02-19 14:25:00,166.77,166.81,166.74,166.78,50368.0,166.77,166.81,166.74,166.78,50368.0
2021-02-19 14:30:00,166.79,166.85,166.78,166.85,41540.0,166.79,166.85,166.78,166.85,41540.0
2021-02-19 14:35:00,166.85,166.92,166.8,166.82,108572.0,166.85,166.92,166.8,166.82,108572.0
2021-02-19 14:40:00,166.83,166.86,166.8,166.86,61394.0,166.83,166.86,166.8,166.86,61394.0
2021-02-19 14:45:00,166.85,166.87,166.82,166.83,45914.0,166.85,166.87,166.82,166.83,45914.0
2021-02-19 14:50:00,166.83,166.88,166.81,166.83,81377.0,166.83,166.88,166.81,166.83,81377.0
2021-02-19 14:55:00,166.83,166.86,166.81,166.86,81423.0,166.83,166.86,166.81,166.86,81423.0
2021-02-19 15:00:00,166.86,166.89,166.78,166.87,91081.0,166.86,166.89,166.78,166.87,91081.0
2021-02-19 15:05:00,166.87,166.91,166.83,166.84,34960.0,166.87,166.91,166.83,166.84,34960.0
2021-02-19 15:10:00,166.85,166.95,166.84,166.95,48021.0,166.85,166.95,166.84,166.95,48021.0
2021-02-19 15:15:00,166.94,167.0,166.92,166.98,64034.0,166.94,167.0,166.92,166.98,64034.0
2021-02-19 15:20:00,166.97,166.99,166.93,166.99,23582.0,166.97,166.99,166.93,166.99,23582.0
2021-02-19 15:25:00,166.99,167.08,166.98,167.06,61726.0,166.99,167.08,166.98,167.06,61726.0
2021-02-19 15:30:00,167.06,167.1,167.03,167.03,61028.0,167.06,167.1,167.03,167.03,61028.0
2021-02-19 15:35:00,167.04,167.07,166.98,167.01,39078.0,167.04,167.07,166.98,167.01,39078.0
2021-02-19 15:40:00,167.01,167.02,166.9,166.91,91888.0,167.01,167.02,166.9,166.91,91888.0
2021-02-19 15:45:00,166.91,166.98,166.91,166.91,134947.0,166.91,166.98,166.91,166.91,134947.0
2021-02-19 15:50:00,166.91,167.01,166.9,166.99,115736.0,166.91,167.01,166.9,166.99,115736.0
2021-02-19 15:55:00,167.0,167.07,166.95,167.0,389182.0,167.0,167.07,166.95,167.0,389182.0
2021-02-22 09:30:00,168.54,168.8,168.3,168.79,329431.0,168.54,168.8,168.3,168.79,329431.0
2021-02-22 09:35:00,168.79,169.14,168.77,169.06,429922.0,168.79,169.14,168.77,169.06,429922.0
2021-02-22 09:40:00,169.07,169.36,169.07,169.26,322227.0,169.07,169.36,169.07,169.26,322227.0
2021-02-22 09:45:00,169.26,169.5,169.16,169.2,314843.0,169.26,169.5,169.16,169.2,314843.0
2021-02-22 09:50:00,169.24,169.35,169.15,169.29,167375.0,169.24,169.35,169.15,169.29,167375.0
2021-02-22 09:55:00,169.31,169.36,169.12,169.15,126516.0,169.31,169.36,169.12,169.15,126516.0
2021-02-22 10:00:00,169.15,169.46,169.15,169.29,143152.0,169.15,169.46,169.15,169.29,143152.0
2021-02-22 10:05:00,169.26,169.33,169.01,169.04,93711.0,169.26,169.33,169.01,169.04,93711.0
2021-02-22 10:10:00,169.03,169.43,169.0,169.28,215427.0,169.03,169.43,169.0,169.28,215427.0
2021-02-22 10:15:00,169.27,169.37,169.17,169.23,132015.0,169.27,169.37,169.17,169.23,132015.0
2021-02-22 10:20:00,169.2,169.33,169.13,169.28,249531.0,169.2,169.33,169.13,169.28,249531.0
2021-02-22 10:25:00,169.28,169.53,169.24,169.51,69564.0,169.28,169.53,169.24,169.51,69564.0
2021-02-22 10:30:00,169.5,169.57,169.37,169.42,84779.0,169.5,169.57,169.37,169.42,84779.0
2021-02-22 10:35:00,169.4,169.51,169.36,169.44,46659.0,169.4,169.51,169.36,169.44,46659.0
2021-02-22 10:40:00,169.44,169.64,169.42,169.62,133691.0,169.44,169.64,169.42,169.62,133691.0
2021-02-22 10:45:00,169.62,169.65,169.55,169.65,99835.0,169.62,169.65,169.55,169.65,99835.0
2021-02-22 10:50:00,169.65,169.67,169.4,169.41,212306.0,169.65,169.67,169.4,169.41,212306.0
2021-02-22 10:55:00,169.4,169.62,169.4,169.55,122857.0,169.4,169.62,169.4,169.55,122857.0
2021-02-22 11:00:00,169.56,169.77,169.56,169.67,153838.0,169.56,169.77,169.56,169.67,153838.0
2021-02-22 11:05:00,169.65,169.69,169.51,169.54,77818.0,169.65,169.69,169.51,169.54,77818.0
2021-02-22 11:10:00,169.56,169.56,169.4,169.46,54095.0,169.56,169.56,169.4,169.46,54095.0
2021-02-22 11:15:00,169.47,169.56,169.4,169.54,42072.0,169.47,169.56,169.4,169.54,42072.0
2021-02-22 11:20:00,169.54,169.73,169.52,169.69,64347.0,169.54,169.73,169.52,169.69,64347.0
2021-02-22 11:25:00,169.7,169.74,169.61,169.7,65026.0,169.7,169.74,169.61,169.7,65026.0
2021-02-22 11:30:00,169.69,169.71,169.54,169.61,62678.0,169.69,169.71,169.54,169.61,62678.0
2021-02-22 11:35:00,169.61,169.74,169.61,169.7,61354.0,169.61,169.74,169.61,169.7,61354.0
2021-02-22 11:40:00,169.7,169.77,169.6,169.74,90831.0,169.7,169.77,169.6,169.74,90831.0
2021-02-22 11:45:00,169.74,169.89,169.72,169.77,58795.0,169.74,169.89,169.72,169.77,58795.0
2021-02-22 11:50:00,169.78,169.83,169.71,169.72,126072.0,169.78,169.83,169.71,169.72,126072.0
2021-02-22 11:55:00,169.72,169.81,169.67,169.79,95357.0,169.72,169.81,169.67,169.79,95357.0
2021-02-22 12:00:00,169.8,169.84,169.64,169.68,80078.0,169.8,169.84,169.64,169.68,80078.0
2021-02-22 12:05:00,169.67,169.89,169.67,169.84,99244.0,169.67,169.89,169.67,169.84,99244.0
2021-02-22 12:10:00,169.86,169.86,169.71,169.72,93345.0,169.86,169.86,169.71,169.72,93345.0
2021-02-22 12:15:00,169.72,169.81,169.72,169.72,128112.0,169.72,169.81,169.72,169.72,128112.0
2021-02-22 12:20:00,169.73,169.79,169.71,169.77,48985.0,169.73,169.79,169.71,169.77,48985.0
2021-02-22 12:25:00,169.76,169.77,169.62,169.64,80214.0,169.76,169.77,169.62,169.64,80214.0
2021-02-22 12:30:00,169.65,169.7,169.63,169.69,84580.0,169.65,169.7,169.63,169.69,84580.0
2021-02-22 12:35:00,169.69,169.71,169.59,169.62,99351.0,169.69,169.71,169.59,169.62,99351.0
2021-02-22 12:40:00,169.61,169.65,169.41,169.43,279411.0,169.61,169.65,169.41,169.43,279411.0
2021-02-22 12:45:00,169.44,169.56,169.38,169.5,221229.0,169.44,169.56,169.38,169.5,221229.0
2021-02-22 12:50:00,169.5,169.57,169.49,169.5,141166.0,169.5,169.57,169.49,169.5,141166.0
2021-02-22 12:55:00,169.5,169.59,169.43,169.56,102823.0,169.5,169.59,169.43,169.56,102823.0
2021-02-22 13:00:00,169.56,169.6,169.53,169.59,75483.0,169.56,169.6,169.53,169.59,75483.0
2021-02-22 13:05:00,169.59,169.7,169.59,169.67,41660.0,169.59,169.7,169.59,169.67,41660.0
2021-02-22 13:10:00,169.68,169.69,169.46,169.49,48543.0,169.68,169.69,169.46,169.49,48543.0
2021-02-22 13:15:00,169.48,169.61,169.46,169.57,60263.0,169.48,169.61,169.46,169.57,60263.0
2021-02-22 13:20:00,169.57,169.66,169.55,169.66,72810.0,169.57,169.66,169.55,169.66,72810.0
2021-02-22 13:25:00,169.62,169.65,169.51,169.54,98897.0,169.62,169.65,169.51,169.54,98897.0
2021-02-22 13:30:00,169.53,169.62,169.5,169.57,28567.0,169.53,169.62,169.5,169.57,28567.0
2021-02-22 13:35:00,169.58,169.6,169.47,169.51,31550.0,169.58,169.6,169.47,169.51,31550.0
2021-02-22 13:40:00,169.52,169.56,169.5,169.52,26834.0,169.52,169.56,169.5,169.52,26834.0
2021-02-22 13:45:00,169.52,169.58,169.49,169.55,57784.0,169.52,169.58,169.49,169.55,57784.0
2021-02-22 13:50:00,169.56,169.66,169.51,169.65,85804.0,169.56,169.66,169.51,169.65,85804.0
2021-02-22 13:55:00,169.63,169.63,169.49,169.5,49009.0,169.63,169.63,169.49,169.5,49009.0
2021-02-22 14:00:00,169.5,169.56,169.49,169.52,84867.0,169.5,169.56,169.49,169.52,84867.0
2021-02-22 14:05:00,169.53,169.58,169.48,169.49,54526.0,169.53,169.58,169.48,169.49,54526.0
2021-02-22 14:10:00,169.5,169.54,169.47,169.51,40016.0,169.5,169.54,169.47,169.51,40016.0
2021-02-22 14:15:00,169.51,169.54,169.39,169.41,35915.0,169.51,169.54,169.39,169.41,35915.0
2021-02-22 14:20:00,169.4,169.44,169.31,169.38,140250.0,169.4,169.44,169.31,169.38,140250.0
2021-02-22 14:25:00,169.38,169.47,169.37,169.43,104919.0,169.38,169.47,169.37,169.43,104919.0
2021-02-22 14:30:00,169.44,169.5,169.43,169.49,63121.0,169.44,169.5,169.43,169.49,63121.0
2021-02-22 14:35:00,169.49,169.56,169.45,169.5,46943.0,169.49,169.56,169.45,169.5,46943.0
2021-02-22 14:40:00,169.51,169.57,169.5,169.55,44010.0,169.51,169.57,169.5,169.55,44010.0
2021-02-22 14:45:00,169.55,169.58,169.53,169.55,35402.0,169.55,169.58,169.53,169.55,35402.0
2021-02-22 14:50:00,169.56,169.59,169.5,169.51,40581.0,169.56,169.59,169.5,169.51,40581.0
2021-02-22 14:55:00,169.51,169.53,169.44,169.46,28682.0,169.51,169.53,169.44,169.46,28682.0
2021-02-22 15:00:00,169.46,169.49,169.37,169.39,68473.0,169.46,169.49,169.37,169.39,68473.0
2021-02-22 15:05:00,169.37,169.43,169.37,169.39,36976.0,169.37,169.43,169.37,169.39,36976.0
2021-02-22 15:10:00,169.4,169.41,169.27,169.3,99711.0,169.4,169.41,169.27,169.3,99711.0
2021-02-22 15:15:00,169.31,169.45,169.3,169.44,51978.0,169.31,169.45,169.3,169.44,51978.0
2021-02-22 15:20:00,169.44,169.49,169.42,169.45,33763.0,169.44,169.49,169.42,169.45,33763.0
2021-02-22 15:25:00,169.45,169.47,169.4,169.45,76040.0,169.45,169.47,169.4,169.45,76040.0
2021-02-22 15:30:00,169.45,169.52,169.44,169.46,43341.0,169.45,169.52,169.44,169.46,43341.0
2021-02-22 15:35:00,169.45,169.54,169.4,169.5,155954.0,169.45,169.54,169.4,169.5,155954.0
2021-02-22 15:40:00,169.5,169.57,169.46,169.56,76422.0,169.5,169.57,169.46,169.56,76422.0
2021-02-22 15:45:00,169.56,169.62,169.51,169.62,51200.0,169.56,169.62,169.51,169.62,51200.0
2021-02-22 15:50:00,169.61,169.66,169.58,169.64,100246.0,169.61,169.66,169.58,169.64,100246.0
2021-02-22 15:55:00,169.64,169.64,169.47,169.47,249217.0,169.64,169.64,169.47,169.47,249217.0
2021-02-23 09:30:00,169.48,169.48,169.17,169.17,216547.0,169.48,169.48,169.17,169.17,216547.0
2021-02-23 09:35:00,169.16,169.27,168.62,168.75,426679.0,169.16,169.27,168.62,168.75,426679.0
2021-02-23 09:40:00,168.72,168.94,168.5,168.75,347357.0,168.72,168.94,168.5,168.75,347357.0
2021-02-23 09:45:00,168.73,168.76,168.38,168.45,256234.0,168.73,168.76,168.38,168.45,256234.0
2021-02-23 09:50:00,168.41,168.72,168.28,168.69,253349.0,168.41,168.72,168.28,168.69,253349.0
2021-02-23 09:55:00,168.71,168.97,168.63,168.86,185105.0,168.71,168.97,168.63,168.86,185105.0
2021-02-23 10:00:00,168.87,169.01,168.72,168.82,180726.0,168.87,169.01,168.72,168.82,180726.0
2021-02-23 10:05:00,168.82,169.33,168.64,169.29,155415.0,168.82,169.33,168.64,169.29,155415.0
2021-02-23 10:10:00,169.29,169.61,169.14,169.16,159751.0,169.29,169.61,169.14,169.16,159751.0
2021-02-23 10:15:00,169.16,169.18,168.93,169.02,157168.0,169.16,169.18,168.93,169.02,157168.0
2021-02-23 10:20:00,169.03,169.34,168.91,169.29,135524.0,169.03,169.34,168.91,169.29,135524.0
2021-02-23 10:25:00,169.28,169.51,169.18,169.5,110161.0,169.28,169.51,169.18,169.5,110161.0
2021-02-23 10:30:00,169.51,169.63,169.4,169.59,138019.0,169.51,169.63,169.4,169.59,138019.0
2021-02-23 10:35:00,169.59,169.61,169.39,169.51,147917.0,169.59,169.61,169.39,169.51,147917.0
2021-02-23 10:40:00,169.5,169.74,169.5,169.56,160146.0,169.5,169.74,169.5,169.56,160146.0
2021-02-23 10:45:00,169.57,169.71,169.48,169.63,98637.0,169.57,169.71,169.48,169.63,98637.0
2021-02-23 10:50:00,169.59,169.62,169.3,169.4,173363.0,169.59,169.62,169.3,169.4,173363.0
2021-02-23 10:55:00,169.41,169.47,169.26,169.36,114430.0,169.41,169.47,169.26,169.36,114430.0
2021-02-23 11:00:00,169.35,169.37,169.23,169.3,62627.0,169.35,169.37,169.23,169.3,62627.0
2021-02-23 11:05:00,169.3,169.32,169.13,169.19,103647.0,169.3,169.32,169.13,169.19,103647.0
2021-02-23 11:10:00,169.19,169.26,169.1,169.2,55566.0,169.19,169.26,169.1,169.2,55566.0
2021-02-23 11:15:00,169.22,169.25,169.03,169.03,35815.0,169.22,169.25,169.03,169.03,35815.0
2021-02-23 11:20:00,169.03,169.11,168.92,169.11,134698.0,169.03,169.11,168.92,169.11,134698.0
2021-02-23 11:25:00,169.11,169.18,169.09,169.14,86473.0,169.11,169.18,169.09,169.14,86473.0
2021-02-23 11:30:00,169.15,169.42,169.1,169.4,121086.0,169.15,169.42,169.1,169.4,121086.0
2021-02-23 11:35:00,169.42,169.43,169.29,169.3,37972.0,169.42,169.43,169.29,169.3,37972.0
2021-02-23 11:40:00,169.29,169.38,169.2,169.28,77420.0,169.29,169.38,169.2,169.28,77420.0
2021-02-23 11:45:00,169.28,169.35,169.25,169.29,58851.0,169.28,169.35,169.25,169.29,58851.0
2021-02-23 11:50:00,169.29,169.39,169.28,169.38,59059.0,169.29,169.39,169.28,169.38,59059.0
2021-02-23 11:55:00,169.39,169.41,169.32,169.36,60455.0,169.39,169.41,169.32,169.36,60455.0
2021-02-23 12:00:00,169.38,169.47,169.36,169.43,80497.0,169.38,169.47,169.36,169.43,80497.0
2021-02-23 12:05:00,169.43,169.53,169.43,169.52,119975.0,169.43,169.53,169.43,169.52,119975.0
2021-02-23 12:10:00,169.5,169.54,169.45,169.49,118401.0,169.5,169.54,169.45,169.49,118401.0
2021-02-23 12:15:00,169.48,169.58,169.42,169.57,31297.0,169.48,169.58,169.42,169.57,31297.0
2021-02-23 12:20:00,169.58,169.58,169.47,169.48,41368.0,169.58,169.58,169.47,169.48,41368.0
2021-02-23 12:25:00,169.47,169.5,169.43,169.49,27424.0,169.47,169.5,169.43,169.49,27424.0
2021-02-23 12:30:00,169.48,169.5,169.39,169.4,41476.0,169.48,169.5,169.39,169.4,41476.0
2021-02-23 12:35:00,169.4,169.4,169.3,169.31,36555.0,169.4,169.4,169.3,169.31,36555.0
2021-02-23 12:40:00,169.33,169.36,169.28,169.35,21895.0,169.33,169.36,169.28,169.35,21895.0
2021-02-23 12:45:00,169.31,169.43,169.29,169.42,46248.0,169.31,169.43,169.29,169.42,46248.0
2021-02-23 12:50:00,169.41,169.45,169.34,169.38,28044.0,169.41,169.45,169.34,169.38,28044.0
2021-02-23 12:55:00,169.38,169.39,169.32,169.34,25220.0,169.38,169.39,169.32,169.34,25220.0
2021-02-23 13:00:00,169.34,169.39,169.3,169.32,29246.0,169.34,169.39,169.3,169.32,29246.0
2021-02-23 13:05:00,169.33,169.35,169.29,169.32,17147.0,169.33,169.35,169.29,169.32,17147.0
2021-02-23 13:10:00,169.32,169.37,169.28,169.35,44925.0,169.32,169.37,169.28,169.35,44925.0
2021-02-23 13:15:00,169.37,169.4,169.33,169.4,18484.0,169.37,169.4,169.33,169.4,18484.0
2021-02-23 13:20:00,169.4,169.43,169.35,169.4,30433.0,169.4,169.43,169.35,169.4,30433.0
2021-02-23 13:25:00,169.39,169.41,169.29,169.31,42280.0,169.39,169.41,169.29,169.31,42280.0
2021-02-23 13:30:00,169.3,169.3,169.1,169.11,61907.0,169.3,169.3,169.1,169.11,61907.0
2021-02-23 13:35:00,169.1,169.15,169.09,169.14,48808.0,169.1,169.15,169.09,169.14,48808.0
2021-02-23 13:40:00,169.14,169.15,169.03,169.06,31468.0,169.14,169.15,169.03,169.06,31468.0
2021-02-23 13:45:00,169.06,169.06,168.97,169.0,36558.0,169.06,169.06,168.97,169.0,36558.0
2021-02-23 13:50:00,168.99,169.03,168.84,168.9,84060.0,168.99,169.03,168.84,168.9,84060.0
2021-02-23 13:55:00,168.9,169.09,168.89,169.05,52223.0,168.9,169.09,168.89,169.05,52223.0
2021-02-23 14:00:00,169.06,169.11,169.03,169.09,52891.0,169.06,169.11,169.03,169.09,52891.0
2021-02-23 14:05:00,169.11,169.13,169.06,169.13,32645.0,169.11,169.13,169.06,169.13,32645.0
2021-02-23 14:10:00,169.11,169.11,169.0,169.05,28052.0,169.11,169.11,169.0,169.05,28052.0
2021-02-23 14:15:00,169.06,169.11,169.04,169.09,59486.0,169.06,169.11,169.04,169.09,59486.0
2021-02-23 14:20:00,169.09,169.11,169.06,169.09,23359.0,169.09,169.11,169.06,169.09,23359.0
2021-02-23 14:25:00,169.09,169.11,169.07,169.09,30300.0,169.09,169.11,169.07,169.09,30300.0
2021-02-23 14:30:00,169.11,169.13,169.04,169.1,67971.0,169.11,169.13,169.04,169.1,67971.0
2021-02-23 14:35:00,169.11,169.16,169.09,169.13,31212.0,169.11,169.16,169.09,169.13,31212.0
2021-02-23 14:40:00,169.14,169.15,169.11,169.13,26489.0,169.14,169.15,169.11,169.13,26489.0
2021-02-23 14:45:00,169.14,169.16,169.11,169.14,21933.0,169.14,169.16,169.11,169.14,21933.0
2021-02-23 14:50:00,169.14,169.19,169.13,169.16,31940.0,169.14,169.19,169.13,169.16,31940.0
2021-02-23 14:55:00,169.18,169.19,169.06,169.06,37052.0,169.18,169.19,169.06,169.06,37052.0
2021-02-23 15:00:00,169.06,169.14,169.06,169.11,31666.0,169.06,169.14,169.06,169.11,31666.0
2021-02-23 15:05:00,169.12,169.16,169.08,169.16,34320.0,169.12,169.16,169.08,169.16,34320.0
2021-02-23 15:10:00,169.15,169.24,169.14,169.21,48270.0,169.15,169.24,169.14,169.21,48270.0
2021-02-23 15:15:00,169.21,169.28,169.2,169.25,46493.0,169.21,169.28,169.2,169.25,46493.0
2021-02-23 15:20:00,169.25,169.26,169.2,169.22,54248.0,169.25,169.26,169.2,169.22,54248.0
2021-02-23 15:25:00,169.22,169.22,169.17,169.19,81859.0,169.22,169.22,169.17,169.19,81859.0
2021-02-23 15:30:00,169.18,169.21,169.15,169.16,97069.0,169.18,169.21,169.15,169.16,97069.0
2021-02-23 15:35:00,169.17,169.23,169.16,169.21,44253.0,169.17,169.23,169.16,169.21,44253.0
2021-02-23 15:40:00,169.2,169.21,169.14,169.18,47710.0,169.2,169.21,169.14,169.18,47710.0
2021-02-23 15:45:00,169.18,169.25,169.18,169.19,118625.0,169.18,169.25,169.18,169.19,118625.0
2021-02-23 15:50:00,169.19,169.25,169.14,169.16,115044.0,169.19,169.25,169.14,169.16,115044.0
2021-02-23 15:55:00,169.15,169.22,169.1,169.12,276796.0,169.15,169.22,169.1,169.12,276796.0
2021-02-24 09:30:00,167.65,167.66,167.34,167.38,461662.0,167.65,167.66,167.34,167.38,461662.0
2021-02-24 09:35:00,167.37,167.54,167.24,167.47,558137.0,167.37,167.54,167.24,167.47,558137.0
2021-02-24 09:40:00,167.47,167.87,167.33,167.67,144090.0,167.47,167.87,167.33,167.67,144090.0
2021-02-24 09:45:00,167.66,167.83,167.35,167.44,165771.0,167.66,167.83,167.35,167.44,165771.0
2021-02-24 09:50:00,167.41,167.52,167.27,167.43,107467.0,167.41,167.52,167.27,167.43,107467.0
2021-02-24 09:55:00,167.48,167.52,167.15,167.35,150806.0,167.48,167.52,167.15,167.35,150806.0
2021-02-24 10:00:00,167.35,167.61,167.17,167.59,264502.0,167.35,167.61,167.17,167.59,264502.0
2021-02-24 10:05:00,167.59,167.65,167.45,167.5,132352.0,167.59,167.65,167.45,167.5,132352.0
2021-02-24 10:10:00,167.48,167.65,167.35,167.63,106079.0,167.48,167.65,167.35,167.63,106079.0
2021-02-24 10:15:00,167.61,167.87,167.59,167.79,183614.0,167.61,167.87,167.59,167.79,183614.0
2021-02-24 10:20:00,167.8,168.12,167.76,168.11,212277.0,167.8,168.12,167.76,168.11,212277.0
2021-02-24 10:25:00,168.08,168.38,167.92,167.94,139786.0,168.08,168.38,167.92,167.94,139786.0
2021-02-24 10:30:00,167.94,167.94,167.68,167.74,221764.0,167.94,167.94,167.68,167.74,221764.0
2021-02-24 10:35:00,167.75,167.81,167.6,167.75,97591.0,167.75,167.81,167.6,167.75,97591.0
2021-02-24 10:40:00,167.76,167.9,167.68,167.81,64974.0,167.76,167.9,167.68,167.81,64974.0
2021-02-24 10:45:00,167.79,167.87,167.63,167.86,40341.0,167.79,167.87,167.63,167.86,40341.0
2021-02-24 10:50:00,167.85,168.02,167.81,167.99,70306.0,167.85,168.02,167.81,167.99,70306.0
2021-02-24 10:55:00,168.01,168.25,168.01,168.24,72410.0,168.01,168.25,168.01,168.24,72410.0
2021-02-24 11:00:00,168.24,168.31,168.06,168.08,113387.0,168.24,168.31,168.06,168.08,113387.0
2021-02-24 11:05:00,168.06,168.13,167.84,168.04,50529.0,168.06,168.13,167.84,168.04,50529.0
2021-02-24 11:10:00,168.04,168.31,168.01,168.2,65812.0,168.04,168.31,168.01,168.2,65812.0
2021-02-24 11:15:00,168.19,168.27,168.13,168.2,71865.0,168.19,168.27,168.13,168.2,71865.0
2021-02-24 11:20:00,168.22,168.49,168.2,168.46,90994.0,168.22,168.49,168.2,168.46,90994.0
2021-02-24 11:25:00,168.45,168.66,168.36,168.37,124823.0,168.45,168.66,168.36,168.37,124823.0
2021-02-24 11:30:00,168.4,168.66,168.37,168.63,143779.0,168.4,168.66,168.37,168.63,143779.0
2021-02-24 11:35:00,168.64,168.76,168.62,168.7,50600.0,168.64,168.76,168.62,168.7,50600.0
2021-02-24 11:40:00,168.73,168.75,168.48,168.49,72967.0,168.73,168.75,168.48,168.49,72967.0
2021-02-24 11:45:00,168.48,168.68,168.48,168.68,53145.0,168.48,168.68,168.48,168.68,53145.0
2021-02-24 11:50:00,168.69,168.78,168.63,168.77,54037.0,168.69,168.78,168.63,168.77,54037.0
2021-02-24 11:55:00,168.77,168.95,168.71,168.92,69459.0,168.77,168.95,168.71,168.92,69459.0
2021-02-24 12:00:00,168.94,169.14,168.85,168.86,212728.0,168.94,169.14,168.85,168.86,212728.0
2021-02-24 12:05:00,168.84,168.87,168.69,168.75,170781.0,168.84,168.87,168.69,168.75,170781.0
2021-02-24 12:10:00,168.76,168.86,168.71,168.75,62145.0,168.76,168.86,168.71,168.75,62145.0
2021-02-24 12:15:00,168.74,168.84,168.71,168.73,128274.0,168.74,168.84,168.71,168.73,128274.0
2021-02-24 12:20:00,168.73,168.88,168.71,168.87,31171.0,168.73,168.88,168.71,168.87,31171.0
2021-02-24 12:25:00,168.86,168.91,168.73,168.77,17601.0,168.86,168.91,168.73,168.77,17601.0
2021-02-24 12:30:00,168.73,168.78,168.67,168.77,33511.0,168.73,168.78,168.67,168.77,33511.0
2021-02-24 12:35:00,168.77,168.84,168.73,168.82,18519.0,168.77,168.84,168.73,168.82,18519.0
2021-02-24 12:40:00,168.82,168.82,168.72,168.73,23314.0,168.82,168.82,168.72,168.73,23314.0
2021-02-24 12:45:00,168.72,168.77,168.61,168.68,48916.0,168.72,168.77,168.61,168.68,48916.0
2021-02-24 12:50:00,168.68,168.69,168.56,168.59,46843.0,168.68,168.69,168.56,168.59,46843.0
2021-02-24 12:55:00,168.59,168.61,168.52,168.54,108840.0,168.59,168.61,168.52,168.54,108840.0
2021-02-24 13:00:00,168.53,168.53,168.29,168.29,122877.0,168.53,168.53,168.29,168.29,122877.0
2021-02-24 13:05:00,168.29,168.48,168.26,168.48,130897.0,168.29,168.48,168.26,168.48,130897.0
2021-02-24 13:10:00,168.48,168.61,168.43,168.61,61858.0,168.48,168.61,168.43,168.61,61858.0
2021-02-24 13:15:00,168.61,168.63,168.51,168.55,68993.0,168.61,168.63,168.51,168.55,68993.0
2021-02-24 13:20:00,168.56,168.6,168.46,168.58,39155.0,168.56,168.6,168.46,168.58,39155.0
2021-02-24 13:25:00,168.58,168.61,168.55,168.58,55381.0,168.58,168.61,168.55,168.58,55381.0
2021-02-24 13:30:00,168.58,168.63,168.48,168.53,106948.0,168.58,168.63,168.48,168.53,106948.0
2021-02-24 13:35:00,168.53,168.69,168.5,168.53,78401.0,168.53,168.69,168.5,168.53,78401.0
2021-02-24 13:40:00,168.52,168.56,168.4,168.55,31715.0,168.52,168.56,168.4,168.55,31715.0
2021-02-24 13:45:00,168.53,168.54,168.43,168.48,43293.0,168.53,168.54,168.43,168.48,43293.0
2021-02-24 13:50:00,168.47,168.55,168.42,168.54,36859.0,168.47,168.55,168.42,168.54,36859.0
2021-02-24 13:55:00,168.55,168.56,168.44,168.48,69380.0,168.55,168.56,168.44,168.48,69380.0
2021-02-24 14:00:00,168.48,168.49,168.38,168.47,25054.0,168.48,168.49,168.38,168.47,25054.0
2021-02-24 14:05:00,168.46,168.52,168.4,168.51,66351.0,168.46,168.52,168.4,168.51,66351.0
2021-02-24 14:10:00,168.52,168.55,168.44,168.5,51496.0,168.52,168.55,168.44,168.5,51496.0
2021-02-24 14:15:00,168.49,168.55,168.44,168.55,23121.0,168.49,168.55,168.44,168.55,23121.0
2021-02-24 14:20:00,168.55,168.65,168.55,168.64,38436.0,168.55,168.65,168.55,168.64,38436.0
2021-02-24 14:25:00,168.63,168.65,168.52,168.56,28678.0,168.63,168.65,168.52,168.56,28678.0
2021-02-24 14:30:00,168.55,168.63,168.53,168.63,39979.0,168.55,168.63,168.53,168.63,39979.0
2021-02-24 14:35:00,168.64,168.65,168.51,168.55,38434.0,168.64,168.65,168.51,168.55,38434.0
2021-02-24 14:40:00,168.54,168.57,168.52,168.53,13682.0,168.54,168.57,168.52,168.53,13682.0
2021-02-24 14:45:00,168.52,168.52,168.41,168.44,30502.0,168.52,168.52,168.41,168.44,30502.0
2021-02-24 14:50:00,168.46,168.48,168.41,168.44,37754.0,168.46,168.48,168.41,168.44,37754.0
2021-02-24 14:55:00,168.42,168.47,168.4,168.44,33439.0,168.42,168.47,168.4,168.44,33439.0
2021-02-24 15:00:00,168.45,168.51,168.44,168.5,41689.0,168.45,168.51,168.44,168.5,41689.0
2021-02-24 15:05:00,168.51,168.54,168.44,168.47,39659.0,168.51,168.54,168.44,168.47,39659.0
2021-02-24 15:10:00,168.47,168.54,168.46,168.5,47857.0,168.47,168.54,168.46,168.5,47857.0
2021-02-24 15:15:00,168.51,168.67,168.48,168.6,54063.0,168.51,168.67,168.48,168.6,54063.0
2021-02-24 15:20:00,168.6,168.65,168.59,168.63,25033.0,168.6,168.65,168.59,168.63,25033.0
2021-02-24 15:25:00,168.62,168.73,168.61,168.68,40916.0,168.62,168.73,168.61,168.68,40916.0
2021-02-24 15:30:00,168.68,168.76,168.66,168.76,23645.0,168.68,168.76,168.66,168.76,23645.0
2021-02-24 15:35:00,168.75,168.78,168.72,168.76,36576.0,168.75,168.78,168.72,168.76,36576.0
2021-02-24 15:40:00,168.76,168.85,168.76,168.82,41669.0,168.76,168.85,168.76,168.82,41669.0
2021-02-24 15:45:00,168.81,168.88,168.79,168.85,56341.0,168.81,168.88,168.79,168.85,56341.0
2021-02-24 15:50:00,168.85,168.87,168.81,168.81,29341.0,168.85,168.87,168.81,168.81,29341.0
2021-02-24 15:55:00,168.82,169.03,168.8,168.98,247460.0,168.82,169.03,168.8,168.98,247460.0
2021-02-25 09:30:00,166.92,167.38,166.81,167.37,279414.0,166.92,167.38,166.81,167.37,279414.0
2021-02-25 09:35:00,167.38,167.51,167.22,167.28,227761.0,167.38,167.51,167.22,167.28,227761.0
2021-02-25 09:40:00,167.28,167.66,167.28,167.46,183974.0,167.28,167.66,167.28,167.46,183974.0
2021-02-25 09:45:00,167.46,167.58,167.25,167.34,199688.0,167.46,167.58,167.25,167.34,199688.0
2021-02-25 09:50:00,167.35,167.48,167.14,167.17,159113.0,167.35,167.48,167.14,167.17,159113.0
2021-02-25 09:55:00,167.17,167.18,166.89,166.95,159462.0,167.17,167.18,166.89,166.95,159462.0
2021-02-25 10:00:00,166.95,166.97,166.52,166.62,262336.0,166.95,166.97,166.52,166.62,262336.0
2021-02-25 10:05:00,166.61,166.63,166.27,166.39,308721.0,166.61,166.63,166.27,166.39,308721.0
2021-02-25 10:10:00,166.4,166.52,166.28,166.37,218905.0,166.4,166.52,166.28,166.37,218905.0
2021-02-25 10:15:00,166.36,166.7,166.17,166.7,457221.0,166.36,166.7,166.17,166.7,457221.0
2021-02-25 10:20:00,166.72,166.87,166.43,166.52,206863.0,166.72,166.87,166.43,166.52,206863.0
2021-02-25 10:25:00,166.52,166.54,166.21,166.34,97932.0,166.52,166.54,166.21,166.34,97932.0
2021-02-25 10:30:00,166.33,166.34,166.1,166.16,210773.0,166.33,166.34,166.1,166.16,210773.0
2021-02-25 10:35:00,166.15,166.44,165.95,166.34,279342.0,166.15,166.44,165.95,166.34,279342.0
2021-02-25 10:40:00,166.34,166.34,166.04,166.22,154881.0,166.34,166.34,166.04,166.22,154881.0
2021-02-25 10:45:00,166.22,166.25,165.87,166.13,261260.0,166.22,166.25,165.87,166.13,261260.0
2021-02-25 10:50:00,166.12,166.25,165.97,166.24,193009.0,166.12,166.25,165.97,166.24,193009.0
2021-02-25 10:55:00,166.24,166.46,166.22,166.44,139599.0,166.24,166.46,166.22,166.44,139599.0
2021-02-25 11:00:00,166.44,166.55,166.3,166.5,72743.0,166.44,166.55,166.3,166.5,72743.0
2021-02-25 11:05:00,166.51,166.62,166.41,166.62,144897.0,166.51,166.62,166.41,166.62,144897.0
2021-02-25 11:10:00,166.62,166.66,166.45,166.58,104394.0,166.62,166.66,166.45,166.58,104394.0
2021-02-25 11:15:00,166.6,166.75,166.5,166.6,74302.0,166.6,166.75,166.5,166.6,74302.0
2021-02-25 11:20:00,166.6,166.7,166.54,166.63,164355.0,166.6,166.7,166.54,166.63,164355.0
2021-02-25 11:25:00,166.66,166.82,166.65,166.76,69941.0,166.66,166.82,166.65,166.76,69941.0
2021-02-25 11:30:00,166.75,166.8,166.64,166.67,78873.0,166.75,166.8,166.64,166.67,78873.0
2021-02-25 11:35:00,166.67,166.69,166.59,166.6,58044.0,166.67,166.69,166.59,166.6,58044.0
2021-02-25 11:40:00,166.61,166.65,166.54,166.6,42993.0,166.61,166.65,166.54,166.6,42993.0
2021-02-25 11:45:00,166.61,166.67,166.5,166.53,357295.0,166.61,166.67,166.5,166.53,357295.0
2021-02-25 11:50:00,166.53,167.01,166.48,166.95,158931.0,166.53,167.01,166.48,166.95,158931.0
2021-02-25 11:55:00,166.94,167.12,166.82,166.9,170281.0,166.94,167.12,166.82,166.9,170281.0
2021-02-25 12:00:00,166.89,166.91,166.64,166.69,43930.0,166.89,166.91,166.64,166.69,43930.0
2021-02-25 12:05:00,166.69,166.72,166.54,166.64,293189.0,166.69,166.72,166.54,166.64,293189.0
2021-02-25 12:10:00,166.63,166.89,166.63,166.8,111967.0,166.63,166.89,166.63,166.8,111967.0
2021-02-25 12:15:00,166.81,166.96,166.73,166.81,64553.0,166.81,166.96,166.73,166.81,64553.0
2021-02-25 12:20:00,166.82,166.85,166.54,166.54,44557.0,166.82,166.85,166.54,166.54,44557.0
2021-02-25 12:25:00,166.51,166.51,166.21,166.3,174268.0,166.51,166.51,166.21,166.3,174268.0
2021-02-25 12:30:00,166.27,166.3,166.13,166.25,141778.0,166.27,166.3,166.13,166.25,141778.0
2021-02-25 12:35:00,166.25,166.47,166.23,166.43,137718.0,166.25,166.47,166.23,166.43,137718.0
2021-02-25 12:40:00,166.44,166.46,166.27,166.32,54855.0,166.44,166.46,166.27,166.32,54855.0
2021-02-25 12:45:00,166.34,166.44,166.16,166.39,62317.0,166.34,166.44,166.16,166.39,62317.0
2021-02-25 12:50:00,166.36,166.39,166.17,166.22,51031.0,166.36,166.39,166.17,166.22,51031.0
2021-02-25 12:55:00,166.22,166.28,165.98,166.18,141486.0,166.22,166.28,165.98,166.18,141486.0
2021-02-25 13:00:00,166.18,166.39,165.45,166.09,683093.0,166.18,166.39,165.45,166.09,683093.0
2021-02-25 13:05:00,166.09,166.09,165.63,165.82,266554.0,166.09,166.09,165.63,165.82,266554.0
2021-02-25 13:10:00,165.81,166.07,165.72,166.06,190442.0,165.81,166.07,165.72,166.06,190442.0
2021-02-25 13:15:00,166.06,166.79,165.74,166.68,299034.0,166.06,166.79,165.74,166.68,299034.0
2021-02-25 13:20:00,166.7,166.76,166.56,166.59,243650.0,166.7,166.76,166.56,166.59,243650.0
2021-02-25 13:25:00,166.61,166.67,166.45,166.54,99292.0,166.61,166.67,166.45,166.54,99292.0
2021-02-25 13:30:00,166.55,166.64,166.12,166.35,151976.0,166.55,166.64,166.12,166.35,151976.0
2021-02-25 13:35:00,166.3,166.49,166.21,166.35,146449.0,166.3,166.49,166.21,166.35,146449.0
2021-02-25 13:40:00,166.37,166.53,166.35,166.39,121056.0,166.37,166.53,166.35,166.39,121056.0
2021-02-25 13:45:00,166.4,166.4,166.08,166.23,144504.0,166.4,166.4,166.08,166.23,144504.0
2021-02-25 13:50:00,166.23,166.43,166.15,166.38,159011.0,166.23,166.43,166.15,166.38,159011.0
2021-02-25 13:55:00,166.39,166.71,166.38,166.69,151108.0,166.39,166.71,166.38,166.69,151108.0
2021-02-25 14:00:00,166.69,166.78,166.6,166.7,100197.0,166.69,166.78,166.6,166.7,100197.0
2021-02-25 14:05:00,166.71,166.79,166.58,166.72,98614.0,166.71,166.79,166.58,166.72,98614.0
2021-02-25 14:10:00,166.72,166.79,166.62,166.72,103231.0,166.72,166.79,166.62,166.72,103231.0
2021-02-25 14:15:00,166.74,166.77,166.32,166.51,95437.0,166.74,166.77,166.32,166.51,95437.0
2021-02-25 14:20:00,166.5,166.61,166.46,166.48,66653.0,166.5,166.61,166.46,166.48,66653.0
2021-02-25 14:25:00,166.47,166.52,166.33,166.4,86121.0,166.47,166.52,166.33,166.4,86121.0
2021-02-25 14:30:00,166.39,166.45,166.3,166.43,57794.0,166.39,166.45,166.3,166.43,57794.0
2021-02-25 14:35:00,166.41,166.43,166.24,166.29,154086.0,166.41,166.43,166.24,166.29,154086.0
2021-02-25 14:40:00,166.28,166.31,166.18,166.26,190675.0,166.28,166.31,166.18,166.26,190675.0
2021-02-25 14:45:00,166.26,166.48,166.24,166.44,165001.0,166.26,166.48,166.24,166.44,165001.0
2021-02-25 14:50:00,166.45,166.46,166.27,166.31,94125.0,166.45,166.46,166.27,166.31,94125.0
2021-02-25 14:55:00,166.32,166.48,166.1,166.2,154143.0,166.32,166.48,166.1,166.2,154143.0
2021-02-25 15:00:00,166.19,166.25,166.07,166.11,192295.0,166.19,166.25,166.07,166.11,192295.0
2021-02-25 15:05:00,166.12,166.16,165.94,165.99,122421.0,166.12,166.16,165.94,165.99,122421.0
2021-02-25 15:10:00,165.99,166.11,165.97,166.03,98885.0,165.99,166.11,165.97,166.03,98885.0
2021-02-25 15:15:00,166.04,166.19,166.02,166.13,139164.0,166.04,166.19,166.02,166.13,139164.0
2021-02-25 15:20:00,166.14,166.16,165.92,165.96,119712.0,166.14,166.16,165.92,165.96,119712.0
2021-02-25 15:25:00,165.96,166.17,165.95,166.14,96012.0,165.96,166.17,165.95,166.14,96012.0
2021-02-25 15:30:00,166.13,166.15,165.96,165.97,128264.0,166.13,166.15,165.96,165.97,128264.0
2021-02-25 15:35:00,165.97,166.13,165.95,166.04,149071.0,165.97,166.13,165.95,166.04,149071.0
2021-02-25 15:40:00,166.05,166.13,165.89,166.07,171694.0,166.05,166.13,165.89,166.07,171694.0
2021-02-25 15:45:00,166.06,166.2,166.03,166.17,165619.0,166.06,166.2,166.03,166.17,165619.0
2021-02-25 15:50:00,166.16,166.22,166.08,166.15,227417.0,166.16,166.22,166.08,166.15,227417.0
2021-02-25 15:55:00,166.15,166.15,165.79,165.82,854075.0,166.15,166.15,165.79,165.82,854075.0
2021-02-26 09:30:00,165.0,165.1,164.41,164.83,546233.0,165.0,165.1,164.41,164.83,546233.0
2021-02-26 09:35:00,164.84,164.94,164.7,164.91,229695.0,164.84,164.94,164.7,164.91,229695.0
2021-02-26 09:40:00,164.91,164.92,164.53,164.58,218620.0,164.91,164.92,164.53,164.58,218620.0
2021-02-26 09:45:00,164.59,164.61,163.95,164.02,346323.0,164.59,164.61,163.95,164.02,346323.0
2021-02-26 09:50:00,164.02,164.05,163.65,163.88,600204.0,164.02,164.05,163.65,163.88,600204.0
2021-02-26 09:55:00,163.88,163.88,163.52,163.53,570483.0,163.88,163.88,163.52,163.53,570483.0
2021-02-26 10:00:00,163.54,163.64,163.04,163.28,634046.0,163.54,163.64,163.04,163.28,634046.0
2021-02-26 10:05:00,163.28,163.37,162.9,162.92,416491.0,163.28,163.37,162.9,162.92,416491.0
2021-02-26 10:10:00,162.92,163.14,162.84,162.9,454025.0,162.92,163.14,162.84,162.9,454025.0
2021-02-26 10:15:00,162.9,162.91,162.31,162.41,544347.0,162.9,162.91,162.31,162.41,544347.0
2021-02-26 10:20:00,162.43,162.46,161.95,162.3,626302.0,162.43,162.46,161.95,162.3,626302.0
2021-02-26 10:25:00,162.29,162.36,161.63,161.96,489955.0,162.29,162.36,161.63,161.96,489955.0
2021-02-26 10:30:00,161.99,162.19,161.74,162.02,239736.0,161.99,162.19,161.74,162.02,239736.0
2021-02-26 10:35:00,162.05,162.6,161.63,162.44,409037.0,162.05,162.6,161.63,162.44,409037.0
2021-02-26 10:40:00,162.42,162.66,162.29,162.64,355901.0,162.42,162.66,162.29,162.64,355901.0
2021-02-26 10:45:00,162.63,162.73,162.51,162.6,264810.0,162.63,162.73,162.51,162.6,264810.0
2021-02-26 10:50:00,162.6,162.6,162.09,162.16,317120.0,162.6,162.6,162.09,162.16,317120.0
2021-02-26 10:55:00,162.17,162.21,161.81,162.14,260505.0,162.17,162.21,161.81,162.14,260505.0
2021-02-26 11:00:00,162.14,162.32,161.95,162.29,190881.0,162.14,162.32,161.95,162.29,190881.0
2021-02-26 11:05:00,162.29,162.31,161.98,161.99,249736.0,162.29,162.31,161.98,161.99,249736.0
2021-02-26 11:10:00,162.03,162.12,161.87,161.87,301085.0,162.03,162.12,161.87,161.87,301085.0
2021-02-26 11:15:00,161.89,161.96,161.6,161.69,334423.0,161.89,161.96,161.6,161.69,334423.0
2021-02-26 11:20:00,161.7,161.75,161.15,161.22,520945.0,161.7,161.75,161.15,161.22,520945.0
2021-02-26 11:25:00,161.22,161.54,161.16,161.46,227907.0,161.22,161.54,161.16,161.46,227907.0
2021-02-26 11:30:00,161.46,161.56,161.32,161.48,266732.0,161.46,161.56,161.32,161.48,266732.0
2021-02-26 11:35:00,161.49,161.74,161.35,161.69,280848.0,161.49,161.74,161.35,161.69,280848.0
2021-02-26 11:40:00,161.69,161.69,161.37,161.51,182900.0,161.69,161.69,161.37,161.51,182900.0
2021-02-26 11:45:00,161.53,161.54,161.33,161.42,145522.0,161.53,161.54,161.33,161.42,145522.0
2021-02-26 11:50:00,161.42,161.6,161.34,161.6,141946.0,161.42,161.6,161.34,161.6,141946.0
2021-02-26 11:55:00,161.59,161.59,160.95,161.04,317269.0,161.59,161.59,160.95,161.04,317269.0
2021-02-26 12:00:00,161.05,161.44,161.05,161.35,235381.0,161.05,161.44,161.05,161.35,235381.0
2021-02-26 12:05:00,161.35,161.35,161.02,161.18,157166.0,161.35,161.35,161.02,161.18,157166.0
2021-02-26 12:10:00,161.19,161.61,161.19,161.61,500190.0,161.19,161.61,161.19,161.61,500190.0
2021-02-26 12:15:00,161.6,161.7,161.45,161.68,160251.0,161.6,161.7,161.45,161.68,160251.0
2021-02-26 12:20:00,161.69,161.7,161.51,161.53,116311.0,161.69,161.7,161.51,161.53,116311.0
2021-02-26 12:25:00,161.56,161.68,161.39,161.42,163399.0,161.56,161.68,161.39,161.42,163399.0
2021-02-26 12:30:00,161.42,161.56,161.33,161.51,246531.0,161.42,161.56,161.33,161.51,246531.0
2021-02-26 12:35:00,161.5,161.69,161.45,161.59,179436.0,161.5,161.69,161.45,161.59,179436.0
2021-02-26 12:40:00,161.6,161.74,161.55,161.68,197232.0,161.6,161.74,161.55,161.68,197232.0
2021-02-26 12:45:00,161.68,161.89,161.63,161.78,313195.0,161.68,161.89,161.63,161.78,313195.0
2021-02-26 12:50:00,161.79,161.9,161.64,161.88,214605.0,161.79,161.9,161.64,161.88,214605.0
2021-02-26 12:55:00,161.87,161.87,161.71,161.8,216991.0,161.87,161.87,161.71,161.8,216991.0
2021-02-26 13:00:00,161.81,162.01,161.75,161.96,220521.0,161.81,162.01,161.75,161.96,220521.0
2021-02-26 13:05:00,161.95,161.98,161.78,161.97,191631.0,161.95,161.98,161.78,161.97,191631.0
2021-02-26 13:10:00,161.97,162.03,161.85,161.99,121438.0,161.97,162.03,161.85,161.99,121438.0
2021-02-26 13:15:00,162.0,162.1,161.95,162.03,102638.0,162.0,162.1,161.95,162.03,102638.0
2021-02-26 13:20:00,162.03,162.07,161.95,161.98,123246.0,162.03,162.07,161.95,161.98,123246.0
2021-02-26 13:25:00,161.99,162.26,161.94,162.16,344594.0,161.99,162.26,161.94,162.16,344594.0
2021-02-26 13:30:00,162.17,162.26,161.79,161.81,129529.0,162.17,162.26,161.79,161.81,129529.0
2021-02-26 13:35:00,161.82,161.94,161.77,161.92,150348.0,161.82,161.94,161.77,161.92,150348.0
2021-02-26 13:40:00,161.92,162.09,161.9,162.01,86864.0,161.92,162.09,161.9,162.01,86864.0
2021-02-26 13:45:00,162.01,162.15,162.01,162.12,77757.0,162.01,162.15,162.01,162.12,77757.0
2021-02-26 13:50:00,162.12,162.12,161.92,162.0,204823.0,162.12,162.12,161.92,162.0,204823.0
2021-02-26 13:55:00,162.0,162.2,161.97,162.14,143662.0,162.0,162.2,161.97,162.14,143662.0
2021-02-26 14:00:00,162.13,162.19,162.05,162.07,117434.0,162.13,162.19,162.05,162.07,117434.0
2021-02-26 14:05:00,162.07,162.17,162.02,162.02,85424.0,162.07,162.17,162.02,162.02,85424.0
2021-02-26 14:10:00,162.05,162.12,162.01,162.07,64166.0,162.05,162.12,162.01,162.07,64166.0
2021-02-26 14:15:00,162.08,162.12,162.0,162.11,89869.0,162.08,162.12,162.0,162.11,89869.0
2021-02-26 14:20:00,162.11,162.14,161.96,162.09,197645.0,162.11,162.14,161.96,162.09,197645.0
2021-02-26 14:25:00,162.1,162.18,162.04,162.16,193072.0,162.1,162.18,162.04,162.16,193072.0
2021-02-26 14:30:00,162.15,162.27,162.12,162.26,135554.0,162.15,162.27,162.12,162.26,135554.0
2021-02-26 14:35:00,162.26,162.38,162.25,162.29,98337.0,162.26,162.38,162.25,162.29,98337.0
2021-02-26 14:40:00,162.28,162.29,162.15,162.19,211685.0,162.28,162.29,162.15,162.19,211685.0
2021-02-26 14:45:00,162.19,162.23,162.13,162.17,69463.0,162.19,162.23,162.13,162.17,69463.0
2021-02-26 14:50:00,162.17,162.17,162.03,162.06,155226.0,162.17,162.17,162.03,162.06,155226.0
2021-02-26 14:55:00,162.07,162.14,161.84,161.86,271526.0,162.07,162.14,161.84,161.86,271526.0
2021-02-26 15:00:00,161.86,162.03,161.83,161.97,233337.0,161.86,162.03,161.83,161.97,233337.0
2021-02-26 15:05:00,161.97,162.03,161.95,162.02,79913.0,161.97,162.03,161.95,162.02,79913.0
2021-02-26 15:10:00,162.03,162.03,161.89,161.89,50570.0,162.03,162.03,161.89,161.89,50570.0
2021-02-26 15:15:00,161.9,162.02,161.88,162.01,84692.0,161.9,162.02,161.88,162.01,84692.0
2021-02-26 15:20:00,162.0,162.05,161.97,162.03,100497.0,162.0,162.05,161.97,162.03,100497.0
2021-02-26 15:25:00,162.02,162.07,161.96,162.07,100487.0,162.02,162.07,161.96,162.07,100487.0
2021-02-26 15:30:00,162.07,162.17,162.04,162.17,85931.0,162.07,162.17,162.04,162.17,85931.0
2021-02-26 15:35:00,162.16,162.22,162.15,162.19,99109.0,162.16,162.22,162.15,162.19,99109.0
2021-02-26 15:40:00,162.18,162.24,162.16,162.22,87672.0,162.18,162.24,162.16,162.22,87672.0
2021-02-26 15:45:00,162.22,162.35,162.2,162.31,153007.0,162.22,162.35,162.2,162.31,153007.0
2021-02-26 15:50:00,162.32,162.33,162.17,162.18,179095.0,162.32,162.33,162.17,162.18,179095.0
2021-02-26 15:55:00,162.18,162.2,161.8,161.8,577954.0,162.18,162.2,161.8,161.8,577954.0
2021-03-01 09:30:00,163.03,163.31,162.86,163.3,553582.0,163.03,163.31,162.86,163.3,553582.0
2021-03-01 09:35:00,163.33,163.35,163.1,163.17,312273.0,163.33,163.35,163.1,163.17,312273.0
2021-03-01 09:40:00,163.15,163.22,162.86,162.91,190744.0,163.15,163.22,162.86,162.91,190744.0
2021-03-01 09:45:00,162.92,162.98,162.53,162.53,335414.0,162.92,162.98,162.53,162.53,335414.0
2021-03-01 09:50:00,162.52,162.66,162.39,162.56,253108.0,162.52,162.66,162.39,162.56,253108.0
2021-03-01 09:55:00,162.57,162.72,162.48,162.65,189135.0,162.57,162.72,162.48,162.65,189135.0
2021-03-01 10:00:00,162.65,162.82,162.39,162.66,307701.0,162.65,162.82,162.39,162.66,307701.0
2021-03-01 10:05:00,162.67,162.83,162.62,162.82,153725.0,162.67,162.83,162.62,162.82,153725.0
2021-03-01 10:10:00,162.83,163.1,162.8,163.0,173797.0,162.83,163.1,162.8,163.0,173797.0
2021-03-01 10:15:00,163.01,163.2,162.93,162.94,159291.0,163.01,163.2,162.93,162.94,159291.0
2021-03-01 10:20:00,162.95,163.07,162.85,162.87,208949.0,162.95,163.07,162.85,162.87,208949.0
2021-03-01 10:25:00,162.86,162.9,162.73,162.79,206053.0,162.86,162.9,162.73,162.79,206053.0
2021-03-01 10:30:00,162.78,162.91,162.71,162.85,139634.0,162.78,162.91,162.71,162.85,139634.0
2021-03-01 10:35:00,162.83,163.0,162.82,163.0,109489.0,162.83,163.0,162.82,163.0,109489.0
2021-03-01 10:40:00,163.0,163.04,162.89,162.97,67120.0,163.0,163.04,162.89,162.97,67120.0
2021-03-01 10:45:00,162.98,163.16,162.97,163.11,79635.0,162.98,163.16,162.97,163.11,79635.0
2021-03-01 10:50:00,163.1,163.14,162.92,162.97,106028.0,163.1,163.14,162.92,162.97,106028.0
2021-03-01 10:55:00,162.96,163.12,162.91,162.97,69637.0,162.96,163.12,162.91,162.97,69637.0
2021-03-01 11:00:00,162.97,163.18,162.97,163.16,79205.0,162.97,163.18,162.97,163.16,79205.0
2021-03-01 11:05:00,163.16,163.31,163.11,163.25,99807.0,163.16,163.31,163.11,163.25,99807.0
2021-03-01 11:10:00,163.25,163.28,162.94,162.94,61952.0,163.25,163.28,162.94,162.94,61952.0
2021-03-01 11:15:00,162.95,162.98,162.87,162.89,64815.0,162.95,162.98,162.87,162.89,64815.0
2021-03-01 11:20:00,162.91,162.93,162.81,162.87,102529.0,162.91,162.93,162.81,162.87,102529.0
2021-03-01 11:25:00,162.87,162.91,162.67,162.68,98977.0,162.87,162.91,162.67,162.68,98977.0
2021-03-01 11:30:00,162.69,162.73,162.6,162.68,120522.0,162.69,162.73,162.6,162.68,120522.0
2021-03-01 11:35:00,162.68,162.72,162.46,162.49,102220.0,162.68,162.72,162.46,162.49,102220.0
2021-03-01 11:40:00,162.5,162.66,162.46,162.66,162521.0,162.5,162.66,162.46,162.66,162521.0
2021-03-01 11:45:00,162.66,162.73,162.63,162.73,124731.0,162.66,162.73,162.63,162.73,124731.0
2021-03-01 11:50:00,162.75,162.76,162.34,162.36,212682.0,162.75,162.76,162.34,162.36,212682.0
2021-03-01 11:55:00,162.35,162.44,162.19,162.29,169433.0,162.35,162.44,162.19,162.29,169433.0
2021-03-01 12:00:00,162.31,162.57,162.31,162.44,110851.0,162.31,162.57,162.31,162.44,110851.0
2021-03-01 12:05:00,162.47,162.5,162.31,162.34,63957.0,162.47,162.5,162.31,162.34,63957.0
2021-03-01 12:10:00,162.34,162.39,162.1,162.13,167404.0,162.34,162.39,162.1,162.13,167404.0
2021-03-01 12:15:00,162.13,162.19,162.03,162.09,198080.0,162.13,162.19,162.03,162.09,198080.0
2021-03-01 12:20:00,162.09,162.19,161.99,162.18,128798.0,162.09,162.19,161.99,162.18,128798.0
2021-03-01 12:25:00,162.18,162.19,161.9,161.93,159750.0,162.18,162.19,161.9,161.93,159750.0
2021-03-01 12:30:00,161.93,162.02,161.89,161.91,151585.0,161.93,162.02,161.89,161.91,151585.0
2021-03-01 12:35:00,161.91,161.94,161.8,161.88,103092.0,161.91,161.94,161.8,161.88,103092.0
2021-03-01 12:40:00,161.89,161.91,161.78,161.85,175348.0,161.89,161.91,161.78,161.85,175348.0
2021-03-01 12:45:00,161.85,161.92,161.8,161.87,154641.0,161.85,161.92,161.8,161.87,154641.0
2021-03-01 12:50:00,161.87,161.87,161.8,161.82,103833.0,161.87,161.87,161.8,161.82,103833.0
2021-03-01 12:55:00,161.8,161.91,161.79,161.84,86686.0,161.8,161.91,161.79,161.84,86686.0
2021-03-01 13:00:00,161.84,161.89,161.65,161.73,214282.0,161.84,161.89,161.65,161.73,214282.0
2021-03-01 13:05:00,161.74,161.78,161.43,161.45,229138.0,161.74,161.78,161.43,161.45,229138.0
2021-03-01 13:10:00,161.46,161.49,161.24,161.36,424250.0,161.46,161.49,161.24,161.36,424250.0
2021-03-01 13:15:00,161.35,161.55,161.28,161.51,113110.0,161.35,161.55,161.28,161.51,113110.0
2021-03-01 13:20:00,161.5,161.73,161.47,161.63,209894.0,161.5,161.73,161.47,161.63,209894.0
2021-03-01 13:25:00,161.63,161.72,161.52,161.71,235311.0,161.63,161.72,161.52,161.71,235311.0
2021-03-01 13:30:00,161.71,161.76,161.67,161.73,99584.0,161.71,161.76,161.67,161.73,99584.0
2021-03-01 13:35:00,161.72,161.76,161.66,161.71,144155.0,161.72,161.76,161.66,161.71,144155.0
2021-03-01 13:40:00,161.71,161.75,161.6,161.61,48186.0,161.71,161.75,161.6,161.61,48186.0
2021-03-01 13:45:00,161.61,161.72,161.58,161.72,102702.0,161.61,161.72,161.58,161.72,102702.0
2021-03-01 13:50:00,161.72,161.73,161.54,161.59,50408.0,161.72,161.73,161.54,161.59,50408.0
2021-03-01 13:55:00,161.58,161.68,161.47,161.47,93018.0,161.58,161.68,161.47,161.47,93018.0
2021-03-01 14:00:00,161.48,161.59,161.46,161.49,108216.0,161.48,161.59,161.46,161.49,108216.0
2021-03-01 14:05:00,161.49,161.52,161.36,161.38,173341.0,161.49,161.52,161.36,161.38,173341.0
2021-03-01 14:10:00,161.37,161.51,161.36,161.42,101751.0,161.37,161.51,161.36,161.42,101751.0
2021-03-01 14:15:00,161.41,161.46,161.38,161.39,61786.0,161.41,161.46,161.38,161.39,61786.0
2021-03-01 14:20:00,161.39,161.39,161.25,161.26,144834.0,161.39,161.39,161.25,161.26,144834.0
2021-03-01 14:25:00,161.26,161.32,161.25,161.28,103475.0,161.26,161.32,161.25,161.28,103475.0
2021-03-01 14:30:00,161.28,161.37,161.24,161.37,84579.0,161.28,161.37,161.24,161.37,84579.0
2021-03-01 14:35:00,161.36,161.55,161.33,161.53,86947.0,161.36,161.55,161.33,161.53,86947.0
2021-03-01 14:40:00,161.52,161.55,161.45,161.55,52499.0,161.52,161.55,161.45,161.55,52499.0
2021-03-01 14:45:00,161.56,161.59,161.52,161.58,51332.0,161.56,161.59,161.52,161.58,51332.0
2021-03-01 14:50:00,161.58,161.67,161.58,161.65,102178.0,161.58,161.67,161.58,161.65,102178.0
2021-03-01 14:55:00,161.65,161.69,161.62,161.63,87105.0,161.65,161.69,161.62,161.63,87105.0
2021-03-01 15:00:00,161.62,161.63,161.34,161.35,136757.0,161.62,161.63,161.34,161.35,136757.0
2021-03-01 15:05:00,161.34,161.38,161.16,161.24,106618.0,161.34,161.38,161.16,161.24,106618.0
2021-03-01 15:10:00,161.25,161.42,161.24,161.41,67595.0,161.25,161.42,161.24,161.41,67595.0
2021-03-01 15:15:00,161.41,161.5,161.35,161.49,111278.0,161.41,161.5,161.35,161.49,111278.0
2021-03-01 15:20:00,161.5,161.51,161.44,161.46,61957.0,161.5,161.51,161.44,161.46,61957.0
2021-03-01 15:25:00,161.46,161.47,161.3,161.35,101538.0,161.46,161.47,161.3,161.35,101538.0
2021-03-01 15:30:00,161.35,161.4,161.33,161.35,108046.0,161.35,161.4,161.33,161.35,108046.0
2021-03-01 15:35:00,161.34,161.45,161.31,161.37,129197.0,161.34,161.45,161.31,161.37,129197.0
2021-03-01 15:40:00,161.36,161.47,161.33,161.44,515448.0,161.36,161.47,161.33,161.44,515448.0
2021-03-01 15:45:00,161.45,161.52,161.38,161.44,125725.0,161.45,161.52,161.38,161.44,125725.0
2021-03-01 15:50:00,161.44,161.59,161.43,161.59,117590.0,161.44,161.59,161.43,161.59,117590.0
2021-03-01 15:55:00,161.59,161.6,161.48,161.55,240029.0,161.59,161.6,161.48,161.55,240029.0
2021-03-02 09:30:00,161.93,162.0,161.58,161.96,334269.0,161.93,162.0,161.58,161.96,334269.0
2021-03-02 09:35:00,161.94,162.01,161.54,161.58,209062.0,161.94,162.01,161.54,161.58,209062.0
2021-03-02 09:40:00,161.58,161.67,161.36,161.47,148268.0,161.58,161.67,161.36,161.47,148268.0
2021-03-02 09:45:00,161.47,161.5,161.31,161.34,192660.0,161.47,161.5,161.31,161.34,192660.0
2021-03-02 09:50:00,161.35,161.63,161.33,161.63,232771.0,161.35,161.63,161.33,161.63,232771.0
2021-03-02 09:55:00,161.64,161.87,161.63,161.75,126838.0,161.64,161.87,161.63,161.75,126838.0
2021-03-02 10:00:00,161.74,161.83,161.5,161.59,199928.0,161.74,161.83,161.5,161.59,199928.0
2021-03-02 10:05:00,161.58,161.63,161.5,161.53,214295.0,161.58,161.63,161.5,161.53,214295.0
2021-03-02 10:10:00,161.54,161.87,161.49,161.78,229556.0,161.54,161.87,161.49,161.78,229556.0
2021-03-02 10:15:00,161.77,161.87,161.68,161.73,227187.0,161.77,161.87,161.68,161.73,227187.0
2021-03-02 10:20:00,161.72,161.9,161.71,161.77,99272.0,161.72,161.9,161.71,161.77,99272.0
2021-03-02 10:25:00,161.78,161.9,161.66,161.66,138204.0,161.78,161.9,161.66,161.66,138204.0
2021-03-02 10:30:00,161.67,161.67,161.42,161.47,86887.0,161.67,161.67,161.42,161.47,86887.0
2021-03-02 10:35:00,161.45,161.49,161.31,161.33,188759.0,161.45,161.49,161.31,161.33,188759.0
2021-03-02 10:40:00,161.34,161.44,161.23,161.33,213188.0,161.34,161.44,161.23,161.33,213188.0
2021-03-02 10:45:00,161.34,161.51,161.31,161.41,160542.0,161.34,161.51,161.31,161.41,160542.0
2021-03-02 10:50:00,161.41,161.5,161.22,161.25,131276.0,161.41,161.5,161.22,161.25,131276.0
2021-03-02 10:55:00,161.25,161.74,161.25,161.7,154272.0,161.25,161.74,161.25,161.7,154272.0
2021-03-02 11:00:00,161.7,161.78,161.58,161.77,108148.0,161.7,161.78,161.58,161.77,108148.0
2021-03-02 11:05:00,161.78,161.95,161.73,161.87,140144.0,161.78,161.95,161.73,161.87,140144.0
2021-03-02 11:10:00,161.9,161.92,161.76,161.85,157550.0,161.9,161.92,161.76,161.85,157550.0
2021-03-02 11:15:00,161.85,162.15,161.83,162.09,149536.0,161.85,162.15,161.83,162.09,149536.0
2021-03-02 11:20:00,162.08,162.08,161.91,161.92,105836.0,162.08,162.08,161.91,161.92,105836.0
2021-03-02 11:25:00,161.93,162.01,161.9,161.94,89690.0,161.93,162.01,161.9,161.94,89690.0
2021-03-02 11:30:00,161.94,162.14,161.92,162.06,167356.0,161.94,162.14,161.92,162.06,167356.0
2021-03-02 11:35:00,162.05,162.27,162.03,162.16,139700.0,162.05,162.27,162.03,162.16,139700.0
2021-03-02 11:40:00,162.14,162.2,162.04,162.14,72495.0,162.14,162.2,162.04,162.14,72495.0
2021-03-02 11:45:00,162.13,162.47,162.07,162.45,133563.0,162.13,162.47,162.07,162.45,133563.0
2021-03-02 11:50:00,162.45,162.56,162.4,162.55,179835.0,162.45,162.56,162.4,162.55,179835.0
2021-03-02 11:55:00,162.53,162.57,162.27,162.28,128130.0,162.53,162.57,162.27,162.28,128130.0
2021-03-02 12:00:00,162.29,162.4,162.26,162.33,72820.0,162.29,162.4,162.26,162.33,72820.0
2021-03-02 12:05:00,162.36,162.48,162.33,162.43,49949.0,162.36,162.48,162.33,162.43,49949.0
2021-03-02 12:10:00,162.43,162.51,162.35,162.44,35024.0,162.43,162.51,162.35,162.44,35024.0
2021-03-02 12:15:00,162.45,162.57,162.44,162.56,51250.0,162.45,162.57,162.44,162.56,51250.0
2021-03-02 12:20:00,162.56,162.64,162.53,162.56,83429.0,162.56,162.64,162.53,162.56,83429.0
2021-03-02 12:25:00,162.55,162.69,162.55,162.67,71172.0,162.55,162.69,162.55,162.67,71172.0
2021-03-02 12:30:00,162.66,162.83,162.63,162.78,170198.0,162.66,162.83,162.63,162.78,170198.0
2021-03-02 12:35:00,162.78,162.93,162.71,162.72,151988.0,162.78,162.93,162.71,162.72,151988.0
2021-03-02 12:40:00,162.72,162.82,162.69,162.69,114574.0,162.72,162.82,162.69,162.69,114574.0
2021-03-02 12:45:00,162.71,162.73,162.55,162.55,107176.0,162.71,162.73,162.55,162.55,107176.0
2021-03-02 12:50:00,162.55,162.66,162.53,162.64,90578.0,162.55,162.66,162.53,162.64,90578.0
2021-03-02 12:55:00,162.64,162.83,162.64,162.76,176467.0,162.64,162.83,162.64,162.76,176467.0
2021-03-02 13:00:00,162.77,162.84,162.66,162.72,143019.0,162.77,162.84,162.66,162.72,143019.0
2021-03-02 13:05:00,162.71,162.74,162.58,162.59,72175.0,162.71,162.74,162.58,162.59,72175.0
2021-03-02 13:10:00,162.6,162.64,162.49,162.5,115514.0,162.6,162.64,162.49,162.5,115514.0
2021-03-02 13:15:00,162.5,162.67,162.44,162.58,129182.0,162.5,162.67,162.44,162.58,129182.0
2021-03-02 13:20:00,162.56,162.75,162.56,162.74,112599.0,162.56,162.75,162.56,162.74,112599.0
2021-03-02 13:25:00,162.75,162.78,162.57,162.6,46585.0,162.75,162.78,162.57,162.6,46585.0
2021-03-02 13:30:00,162.57,162.92,162.55,162.82,124052.0,162.57,162.92,162.55,162.82,124052.0
2021-03-02 13:35:00,162.8,162.84,162.7,162.77,68360.0,162.8,162.84,162.7,162.77,68360.0
2021-03-02 13:40:00,162.76,162.8,162.69,162.69,106006.0,162.76,162.8,162.69,162.69,106006.0
2021-03-02 13:45:00,162.7,162.78,162.67,162.77,25738.0,162.7,162.78,162.67,162.77,25738.0
2021-03-02 13:50:00,162.77,162.79,162.71,162.79,93914.0,162.77,162.79,162.71,162.79,93914.0
2021-03-02 13:55:00,162.79,162.81,162.77,162.78,30171.0,162.79,162.81,162.77,162.78,30171.0
2021-03-02 14:00:00,162.77,162.89,162.75,162.79,45791.0,162.77,162.89,162.75,162.79,45791.0
2021-03-02 14:05:00,162.79,162.83,162.69,162.71,51359.0,162.79,162.83,162.69,162.71,51359.0
2021-03-02 14:10:00,162.71,162.71,162.54,162.6,58811.0,162.71,162.71,162.54,162.6,58811.0
2021-03-02 14:15:00,162.59,162.67,162.58,162.63,67645.0,162.59,162.67,162.58,162.63,67645.0
2021-03-02 14:20:00,162.63,162.74,162.61,162.7,32160.0,162.63,162.74,162.61,162.7,32160.0
2021-03-02 14:25:00,162.69,162.73,162.53,162.54,116425.0,162.69,162.73,162.53,162.54,116425.0
2021-03-02 14:30:00,162.52,162.63,162.47,162.58,44747.0,162.52,162.63,162.47,162.58,44747.0
2021-03-02 14:35:00,162.58,162.62,162.52,162.6,40003.0,162.58,162.62,162.52,162.6,40003.0
2021-03-02 14:40:00,162.58,162.63,162.52,162.55,74917.0,162.58,162.63,162.52,162.55,74917.0
2021-03-02 14:45:00,162.55,162.62,162.53,162.58,42235.0,162.55,162.62,162.53,162.58,42235.0
2021-03-02 14:50:00,162.6,162.68,162.56,162.65,90317.0,162.6,162.68,162.56,162.65,90317.0
2021-03-02 14:55:00,162.65,162.72,162.59,162.59,185618.0,162.65,162.72,162.59,162.59,185618.0
2021-03-02 15:00:00,162.58,162.88,162.57,162.79,120819.0,162.58,162.88,162.57,162.79,120819.0
2021-03-02 15:05:00,162.79,162.79,162.68,162.7,78983.0,162.79,162.79,162.68,162.7,78983.0
2021-03-02 15:10:00,162.69,162.74,162.62,162.66,40959.0,162.69,162.74,162.62,162.66,40959.0
2021-03-02 15:15:00,162.67,162.68,162.56,162.59,73563.0,162.67,162.68,162.56,162.59,73563.0
2021-03-02 15:20:00,162.58,162.7,162.55,162.57,49867.0,162.58,162.7,162.55,162.57,49867.0
2021-03-02 15:25:00,162.57,162.7,162.55,162.66,86110.0,162.57,162.7,162.55,162.66,86110.0
2021-03-02 15:30:00,162.66,162.73,162.63,162.68,92890.0,162.66,162.73,162.63,162.68,92890.0
2021-03-02 15:35:00,162.67,162.74,162.61,162.67,75532.0,162.67,162.74,162.61,162.67,75532.0
2021-03-02 15:40:00,162.67,162.67,162.54,162.6,107232.0,162.67,162.67,162.54,162.6,107232.0
2021-03-02 15:45:00,162.6,162.6,162.54,162.56,173400.0,162.6,162.6,162.54,162.56,173400.0
2021-03-02 15:50:00,162.57,162.59,162.5,162.5,118948.0,162.57,162.59,162.5,162.5,118948.0
2021-03-02 15:55:00,162.5,162.51,162.38,162.4,354152.0,162.5,162.51,162.38,162.4,354152.0
2021-03-03 09:30:00,160.61,160.94,160.51,160.56,320537.0,160.61,160.94,160.51,160.56,320537.0
2021-03-03 09:35:00,160.56,160.7,160.33,160.41,280543.0,160.56,160.7,160.33,160.41,280543.0
2021-03-03 09:40:00,160.39,160.46,160.29,160.33,301178.0,160.39,160.46,160.29,160.33,301178.0
2021-03-03 09:45:00,160.33,160.56,160.25,160.42,344087.0,160.33,160.56,160.25,160.42,344087.0
2021-03-03 09:50:00,160.4,160.72,160.24,160.49,253036.0,160.4,160.72,160.24,160.49,253036.0
2021-03-03 09:55:00,160.46,160.47,160.31,160.38,162919.0,160.46,160.47,160.31,160.38,162919.0
2021-03-03 10:00:00,160.4,160.76,160.3,160.35,319686.0,160.4,160.76,160.3,160.35,319686.0
2021-03-03 10:05:00,160.34,160.62,160.08,160.54,235054.0,160.34,160.62,160.08,160.54,235054.0
2021-03-03 10:10:00,160.52,160.54,160.24,160.24,312700.0,160.52,160.54,160.24,160.24,312700.0
2021-03-03 10:15:00,160.25,160.34,160.14,160.34,168849.0,160.25,160.34,160.14,160.34,168849.0
2021-03-03 10:20:00,160.33,160.6,160.26,160.51,121249.0,160.33,160.6,160.26,160.51,121249.0
2021-03-03 10:25:00,160.5,160.6,160.34,160.37,99460.0,160.5,160.6,160.34,160.37,99460.0
2021-03-03 10:30:00,160.34,160.39,160.23,160.38,178625.0,160.34,160.39,160.23,160.38,178625.0
2021-03-03 10:35:00,160.37,160.37,160.09,160.22,115003.0,160.37,160.37,160.09,160.22,115003.0
2021-03-03 10:40:00,160.22,160.24,159.48,159.59,613393.0,160.22,160.24,159.48,159.59,613393.0
2021-03-03 10:45:00,159.58,160.33,159.53,160.25,315985.0,159.58,160.33,159.53,160.25,315985.0
2021-03-03 10:50:00,160.25,160.34,160.13,160.31,207655.0,160.25,160.34,160.13,160.31,207655.0
2021-03-03 10:55:00,160.31,160.95,160.29,160.83,346258.0,160.31,160.95,160.29,160.83,346258.0
2021-03-03 11:00:00,160.82,161.22,160.79,161.03,241489.0,160.82,161.22,160.79,161.03,241489.0
2021-03-03 11:05:00,161.06,161.58,161.05,161.25,201052.0,161.06,161.58,161.05,161.25,201052.0
2021-03-03 11:10:00,161.23,161.47,161.16,161.29,110221.0,161.23,161.47,161.16,161.29,110221.0
2021-03-03 11:15:00,161.3,161.46,161.18,161.42,85695.0,161.3,161.46,161.18,161.42,85695.0
2021-03-03 11:20:00,161.44,161.66,161.28,161.56,106923.0,161.44,161.66,161.28,161.56,106923.0
2021-03-03 11:25:00,161.55,161.69,161.42,161.46,202678.0,161.55,161.69,161.42,161.46,202678.0
2021-03-03 11:30:00,161.48,161.54,161.4,161.49,150243.0,161.48,161.54,161.4,161.49,150243.0
2021-03-03 11:35:00,161.47,161.62,161.37,161.38,105680.0,161.47,161.62,161.37,161.38,105680.0
2021-03-03 11:40:00,161.39,161.42,161.21,161.24,123226.0,161.39,161.42,161.21,161.24,123226.0
2021-03-03 11:45:00,161.23,161.34,161.08,161.19,69889.0,161.23,161.34,161.08,161.19,69889.0
2021-03-03 11:50:00,161.19,161.19,161.06,161.08,80468.0,161.19,161.19,161.06,161.08,80468.0
2021-03-03 11:55:00,161.06,161.19,161.03,161.08,301585.0,161.06,161.19,161.03,161.08,301585.0
2021-03-03 12:00:00,161.06,161.1,160.95,161.02,78447.0,161.06,161.1,160.95,161.02,78447.0
2021-03-03 12:05:00,161.02,161.13,161.0,161.12,52862.0,161.02,161.13,161.0,161.12,52862.0
2021-03-03 12:10:00,161.09,161.09,160.92,160.95,35132.0,161.09,161.09,160.92,160.95,35132.0
2021-03-03 12:15:00,160.94,161.0,160.81,160.85,56165.0,160.94,161.0,160.81,160.85,56165.0
2021-03-03 12:20:00,160.85,160.97,160.85,160.92,88969.0,160.85,160.97,160.85,160.92,88969.0
2021-03-03 12:25:00,160.9,160.95,160.81,160.88,73539.0,160.9,160.95,160.81,160.88,73539.0
2021-03-03 12:30:00,160.87,160.91,160.84,160.88,61025.0,160.87,160.91,160.84,160.88,61025.0
2021-03-03 12:35:00,160.87,161.12,160.86,161.06,70164.0,160.87,161.12,160.86,161.06,70164.0
2021-03-03 12:40:00,161.05,161.16,161.03,161.13,69945.0,161.05,161.16,161.03,161.13,69945.0
2021-03-03 12:45:00,161.13,161.16,161.07,161.09,157381.0,161.13,161.16,161.07,161.09,157381.0
2021-03-03 12:50:00,161.1,161.16,161.04,161.05,70206.0,161.1,161.16,161.04,161.05,70206.0
2021-03-03 12:55:00,161.04,161.08,160.9,160.92,39969.0,161.04,161.08,160.9,160.92,39969.0
2021-03-03 13:00:00,160.94,161.16,160.93,161.09,65378.0,160.94,161.16,160.93,161.09,65378.0
2021-03-03 13:05:00,161.08,161.12,160.9,160.91,75174.0,161.08,161.12,160.9,160.91,75174.0
2021-03-03 13:10:00,160.91,161.06,160.91,161.03,41436.0,160.91,161.06,160.91,161.03,41436.0
2021-03-03 13:15:00,161.02,161.04,160.93,161.04,29738.0,161.02,161.04,160.93,161.04,29738.0
2021-03-03 13:20:00,161.05,161.12,161.0,161.02,67424.0,161.05,161.12,161.0,161.02,67424.0
2021-03-03 13:25:00,161.02,161.09,160.91,160.93,62920.0,161.02,161.09,160.91,160.93,62920.0
2021-03-03 13:30:00,160.94,160.96,160.79,160.92,75921.0,160.94,160.96,160.79,160.92,75921.0
2021-03-03 13:35:00,160.93,161.05,160.9,161.03,48231.0,160.93,161.05,160.9,161.03,48231.0
2021-03-03 13:40:00,161.03,161.1,160.97,161.01,26916.0,161.03,161.1,160.97,161.01,26916.0
2021-03-03 13:45:00,161.01,161.04,160.97,161.04,15779.0,161.01,161.04,160.97,161.04,15779.0
2021-03-03 13:50:00,161.05,161.22,161.04,161.12,55482.0,161.05,161.22,161.04,161.12,55482.0
2021-03-03 13:55:00,161.13,161.14,161.05,161.11,32136.0,161.13,161.14,161.05,161.11,32136.0
2021-03-03 14:00:00,161.1,161.16,161.02,161.04,57244.0,161.1,161.16,161.02,161.04,57244.0
2021-03-03 14:05:00,161.05,161.06,160.88,160.89,47486.0,161.05,161.06,160.88,160.89,47486.0
2021-03-03 14:10:00,160.9,161.0,160.9,160.94,41175.0,160.9,161.0,160.9,160.94,41175.0
2021-03-03 14:15:00,160.94,160.95,160.76,160.78,46897.0,160.94,160.95,160.76,160.78,46897.0
2021-03-03 14:20:00,160.79,160.81,160.62,160.68,153736.0,160.79,160.81,160.62,160.68,153736.0
2021-03-03 14:25:00,160.69,160.72,160.48,160.52,216124.0,160.69,160.72,160.48,160.52,216124.0
2021-03-03 14:30:00,160.52,160.6,160.44,160.51,202770.0,160.52,160.6,160.44,160.51,202770.0
2021-03-03 14:35:00,160.51,160.8,160.51,160.71,114383.0,160.51,160.8,160.51,160.71,114383.0
2021-03-03 14:40:00,160.72,160.8,160.68,160.75,41709.0,160.72,160.8,160.68,160.75,41709.0
2021-03-03 14:45:00,160.74,160.74,160.55,160.57,47636.0,160.74,160.74,160.55,160.57,47636.0
2021-03-03 14:50:00,160.58,160.78,160.55,160.78,48484.0,160.58,160.78,160.55,160.78,48484.0
2021-03-03 14:55:00,160.77,160.92,160.73,160.78,94348.0,160.77,160.92,160.73,160.78,94348.0
2021-03-03 15:00:00,160.79,160.92,160.75,160.89,67668.0,160.79,160.92,160.75,160.89,67668.0
2021-03-03 15:05:00,160.9,160.9,160.77,160.82,54268.0,160.9,160.9,160.77,160.82,54268.0
2021-03-03 15:10:00,160.81,160.92,160.8,160.83,55009.0,160.81,160.92,160.8,160.83,55009.0
2021-03-03 15:15:00,160.84,160.85,160.71,160.78,84301.0,160.84,160.85,160.71,160.78,84301.0
2021-03-03 15:20:00,160.78,160.8,160.67,160.71,62181.0,160.78,160.8,160.67,160.71,62181.0
2021-03-03 15:25:00,160.71,160.77,160.63,160.69,169294.0,160.71,160.77,160.63,160.69,169294.0
2021-03-03 15:30:00,160.68,160.74,160.65,160.69,71292.0,160.68,160.74,160.65,160.69,71292.0
2021-03-03 15:35:00,160.68,160.78,160.68,160.72,43062.0,160.68,160.78,160.68,160.72,43062.0
2021-03-03 15:40:00,160.73,160.79,160.68,160.68,90186.0,160.73,160.79,160.68,160.68,90186.0
2021-03-03 15:45:00,160.68,160.79,160.67,160.75,81723.0,160.68,160.79,160.67,160.75,81723.0
2021-03-03 15:50:00,160.75,160.77,160.69,160.73,194648.0,160.75,160.77,160.69,160.73,194648.0
2021-03-03 15:55:00,160.73,160.76,160.61,160.63,257824.0,160.73,160.76,160.61,160.63,257824.0
2021-03-04 09:30:00,160.6,160.97,160.52,160.9,264821.0,160.6,160.97,160.52,160.9,264821.0
2021-03-04 09:35:00,160.88,160.97,160.59,160.65,125312.0,160.88,160.97,160.59,160.65,125312.0
2021-03-04 09:40:00,160.64,160.72,160.5,160.57,102784.0,160.64,160.72,160.5,160.57,102784.0
2021-03-04 09:45:00,160.58,160.75,160.49,160.55,130181.0,160.58,160.75,160.49,160.55,130181.0
2021-03-04 09:50:00,160.55,160.93,160.51,160.93,130558.0,160.55,160.93,160.51,160.93,130558.0
2021-03-04 09:55:00,160.91,160.92,160.54,160.7,75181.0,160.91,160.92,160.54,160.7,75181.0
2021-03-04 10:00:00,160.71,160.85,160.55,160.66,113783.0,160.71,160.85,160.55,160.66,113783.0
2021-03-04 10:05:00,160.67,160.74,160.49,160.58,173187.0,160.67,160.74,160.49,160.58,173187.0
2021-03-04 10:10:00,160.57,160.63,160.39,160.46,84575.0,160.57,160.63,160.39,160.46,84575.0
2021-03-04 10:15:00,160.45,160.6,160.2,160.25,113630.0,160.45,160.6,160.2,160.25,113630.0
2021-03-04 10:20:00,160.24,160.78,160.21,160.71,129927.0,160.24,160.78,160.21,160.71,129927.0
2021-03-04 10:25:00,160.71,161.07,160.64,161.01,133460.0,160.71,161.07,160.64,161.01,133460.0
2021-03-04 10:30:00,160.97,161.08,160.89,160.99,85307.0,160.97,161.08,160.89,160.99,85307.0
2021-03-04 10:35:00,161.0,161.19,160.98,161.19,112233.0,161.0,161.19,160.98,161.19,112233.0
2021-03-04 10:40:00,161.21,161.22,161.05,161.14,104243.0,161.21,161.22,161.05,161.14,104243.0
2021-03-04 10:45:00,161.14,161.25,161.12,161.16,149990.0,161.14,161.25,161.12,161.16,149990.0
2021-03-04 10:50:00,161.15,161.22,160.98,161.11,181853.0,161.15,161.22,160.98,161.11,181853.0
2021-03-04 10:55:00,161.11,161.33,161.05,161.12,144562.0,161.11,161.33,161.05,161.12,144562.0
2021-03-04 11:00:00,161.14,161.34,161.12,161.29,242050.0,161.14,161.34,161.12,161.29,242050.0
2021-03-04 11:05:00,161.28,161.46,161.25,161.31,146554.0,161.28,161.46,161.25,161.31,146554.0
2021-03-04 11:10:00,161.3,161.31,161.08,161.11,164530.0,161.3,161.31,161.08,161.11,164530.0
2021-03-04 11:15:00,161.11,161.21,161.01,161.02,31249.0,161.11,161.21,161.01,161.02,31249.0
2021-03-04 11:20:00,161.02,161.1,160.94,160.94,43911.0,161.02,161.1,160.94,160.94,43911.0
2021-03-04 11:25:00,160.94,161.1,160.9,161.09,51204.0,160.94,161.1,160.9,161.09,51204.0
2021-03-04 11:30:00,161.08,161.09,160.92,160.92,81364.0,161.08,161.09,160.92,160.92,81364.0
2021-03-04 11:35:00,160.92,160.95,160.85,160.93,52566.0,160.92,160.95,160.85,160.93,52566.0
2021-03-04 11:40:00,160.92,160.92,160.83,160.89,52303.0,160.92,160.92,160.83,160.89,52303.0
2021-03-04 11:45:00,160.88,160.97,160.77,160.82,61182.0,160.88,160.97,160.77,160.82,61182.0
2021-03-04 11:50:00,160.81,160.86,160.74,160.78,135368.0,160.81,160.86,160.74,160.78,135368.0
2021-03-04 11:55:00,160.79,160.79,160.66,160.69,165289.0,160.79,160.79,160.66,160.69,165289.0
2021-03-04 12:00:00,160.69,160.79,160.67,160.76,64601.0,160.69,160.79,160.67,160.76,64601.0
2021-03-04 12:05:00,160.76,161.0,160.74,160.97,139420.0,160.76,161.0,160.74,160.97,139420.0
2021-03-04 12:10:00,160.97,160.97,160.3,160.63,119471.0,160.97,160.97,160.3,160.63,119471.0
2021-03-04 12:15:00,160.63,160.92,160.57,160.58,120355.0,160.63,160.92,160.57,160.58,120355.0
2021-03-04 12:20:00,160.58,160.71,160.12,160.21,408841.0,160.58,160.71,160.12,160.21,408841.0
2021-03-04 12:25:00,160.21,160.26,159.71,160.12,471663.0,160.21,160.26,159.71,160.12,471663.0
2021-03-04 12:30:00,160.11,160.15,159.65,159.8,283739.0,160.11,160.15,159.65,159.8,283739.0
2021-03-04 12:35:00,159.8,159.94,159.11,159.92,507197.0,159.8,159.94,159.11,159.92,507197.0
2021-03-04 12:40:00,159.88,160.2,159.76,159.78,179397.0,159.88,160.2,159.76,159.78,179397.0
2021-03-04 12:45:00,159.79,159.79,159.23,159.29,269186.0,159.79,159.79,159.23,159.29,269186.0
2021-03-04 12:50:00,159.29,159.61,159.16,159.38,239702.0,159.29,159.61,159.16,159.38,239702.0
2021-03-04 12:55:00,159.34,159.48,159.18,159.35,135100.0,159.34,159.48,159.18,159.35,135100.0
2021-03-04 13:00:00,159.33,159.7,159.05,159.48,270612.0,159.33,159.7,159.05,159.48,270612.0
2021-03-04 13:05:00,159.5,159.51,159.19,159.35,191925.0,159.5,159.51,159.19,159.35,191925.0
2021-03-04 13:10:00,159.35,159.46,159.18,159.44,125470.0,159.35,159.46,159.18,159.44,125470.0
2021-03-04 13:15:00,159.45,159.51,159.32,159.4,124265.0,159.45,159.51,159.32,159.4,124265.0
2021-03-04 13:20:00,159.4,159.43,159.17,159.34,217669.0,159.4,159.43,159.17,159.34,217669.0
2021-03-04 13:25:00,159.34,159.69,159.33,159.6,151926.0,159.34,159.69,159.33,159.6,151926.0
2021-03-04 13:30:00,159.61,159.67,159.04,159.13,136020.0,159.61,159.67,159.04,159.13,136020.0
2021-03-04 13:35:00,159.14,159.47,159.13,159.33,135842.0,159.14,159.47,159.13,159.33,135842.0
2021-03-04 13:40:00,159.31,159.32,159.13,159.18,124124.0,159.31,159.32,159.13,159.18,124124.0
2021-03-04 13:45:00,159.2,159.26,158.91,158.93,139075.0,159.2,159.26,158.91,158.93,139075.0
2021-03-04 13:50:00,158.93,159.01,158.78,158.78,217291.0,158.93,159.01,158.78,158.78,217291.0
2021-03-04 13:55:00,158.77,158.81,158.43,158.47,196904.0,158.77,158.81,158.43,158.47,196904.0
2021-03-04 14:00:00,158.49,158.94,158.49,158.93,146335.0,158.49,158.94,158.49,158.93,146335.0
2021-03-04 14:05:00,158.93,159.0,158.79,158.98,203756.0,158.93,159.0,158.79,158.98,203756.0
2021-03-04 14:10:00,158.97,159.16,158.89,159.1,95222.0,158.97,159.16,158.89,159.1,95222.0
2021-03-04 14:15:00,159.1,159.11,158.8,159.02,226863.0,159.1,159.11,158.8,159.02,226863.0
2021-03-04 14:20:00,159.02,159.13,158.95,159.0,109325.0,159.02,159.13,158.95,159.0,109325.0
2021-03-04 14:25:00,159.02,159.2,159.0,159.05,95030.0,159.02,159.2,159.0,159.05,95030.0
2021-03-04 14:30:00,159.06,159.12,158.81,158.88,47920.0,159.06,159.12,158.81,158.88,47920.0
2021-03-04 14:35:00,158.93,158.93,158.75,158.86,138801.0,158.93,158.93,158.75,158.86,138801.0
2021-03-04 14:40:00,158.86,159.11,158.86,159.05,108546.0,158.86,159.11,158.86,159.05,108546.0
2021-03-04 14:45:00,159.04,159.12,158.94,159.1,69001.0,159.04,159.12,158.94,159.1,69001.0
2021-03-04 14:50:00,159.1,159.3,159.1,159.24,94318.0,159.1,159.3,159.1,159.24,94318.0
2021-03-04 14:55:00,159.24,159.38,159.19,159.24,102719.0,159.24,159.38,159.19,159.24,102719.0
2021-03-04 15:00:00,159.22,159.24,159.04,159.06,93917.0,159.22,159.24,159.04,159.06,93917.0
2021-03-04 15:05:00,159.06,159.19,159.0,159.01,63728.0,159.06,159.19,159.0,159.01,63728.0
2021-03-04 15:10:00,159.0,159.02,158.9,159.02,92001.0,159.0,159.02,158.9,159.02,92001.0
2021-03-04 15:15:00,159.02,159.19,158.89,159.14,68576.0,159.02,159.19,158.89,159.14,68576.0
2021-03-04 15:20:00,159.12,159.12,158.95,158.95,45430.0,159.12,159.12,158.95,158.95,45430.0
2021-03-04 15:25:00,158.94,159.11,158.87,159.09,79521.0,158.94,159.11,158.87,159.09,79521.0
2021-03-04 15:30:00,159.09,159.17,159.02,159.15,86106.0,159.09,159.17,159.02,159.15,86106.0
2021-03-04 15:35:00,159.15,159.15,158.99,159.04,74587.0,159.15,159.15,158.99,159.04,74587.0
2021-03-04 15:40:00,159.03,159.2,158.98,159.14,106113.0,159.03,159.2,158.98,159.14,106113.0
2021-03-04 15:45:00,159.13,159.19,159.04,159.09,98428.0,159.13,159.19,159.04,159.09,98428.0
2021-03-04 15:50:00,159.1,159.17,159.03,159.16,140984.0,159.1,159.17,159.03,159.16,140984.0
2021-03-04 15:55:00,159.15,159.24,158.97,159.04,364220.0,159.15,159.24,158.97,159.04,364220.0
2021-03-05 09:30:00,159.63,159.66,159.31,159.33,342156.0,159.63,159.66,159.31,159.33,342156.0
2021-03-05 09:35:00,159.31,159.32,158.9,158.97,157275.0,159.31,159.32,158.9,158.97,157275.0
2021-03-05 09:40:00,158.99,159.19,158.97,159.05,123639.0,158.99,159.19,158.97,159.05,123639.0
2021-03-05 09:45:00,159.05,159.1,158.85,158.87,185994.0,159.05,159.1,158.85,158.87,185994.0
2021-03-05 09:50:00,158.86,158.97,158.59,158.67,244926.0,158.86,158.97,158.59,158.67,244926.0
2021-03-05 09:55:00,158.66,158.81,158.55,158.79,164056.0,158.66,158.81,158.55,158.79,164056.0
2021-03-05 10:00:00,158.8,159.16,158.8,159.12,192327.0,158.8,159.16,158.8,159.12,192327.0
2021-03-05 10:05:00,159.13,159.49,159.1,159.34,139967.0,159.13,159.49,159.1,159.34,139967.0
2021-03-05 10:10:00,159.35,159.37,159.1,159.11,78826.0,159.35,159.37,159.1,159.11,78826.0
2021-03-05 10:15:00,159.11,159.39,159.09,159.35,53556.0,159.11,159.39,159.09,159.35,53556.0
2021-03-05 10:20:00,159.34,159.55,159.31,159.47,101342.0,159.34,159.55,159.31,159.47,101342.0
2021-03-05 10:25:00,159.49,159.69,159.37,159.38,75744.0,159.49,159.69,159.37,159.38,75744.0
2021-03-05 10:30:00,159.36,159.43,159.16,159.21,106649.0,159.36,159.43,159.16,159.21,106649.0
2021-03-05 10:35:00,159.22,159.45,159.09,159.12,96171.0,159.22,159.45,159.09,159.12,96171.0
2021-03-05 10:40:00,159.12,159.3,159.07,159.26,86833.0,159.12,159.3,159.07,159.26,86833.0
2021-03-05 10:45:00,159.26,159.34,159.15,159.3,88982.0,159.26,159.34,159.15,159.3,88982.0
2021-03-05 10:50:00,159.31,159.33,159.09,159.15,79743.0,159.31,159.33,159.09,159.15,79743.0
2021-03-05 10:55:00,159.13,159.13,158.93,159.03,119298.0,159.13,159.13,158.93,159.03,119298.0
2021-03-05 11:00:00,159.04,159.12,158.87,158.88,209183.0,159.04,159.12,158.87,158.88,209183.0
2021-03-05 11:05:00,158.89,159.01,158.84,158.97,88069.0,158.89,159.01,158.84,158.97,88069.0
2021-03-05 11:10:00,158.96,159.03,158.87,158.96,205969.0,158.96,159.03,158.87,158.96,205969.0
2021-03-05 11:15:00,158.97,159.18,158.96,159.15,97480.0,158.97,159.18,158.96,159.15,97480.0
2021-03-05 11:20:00,159.13,159.25,159.09,159.16,80931.0,159.13,159.25,159.09,159.16,80931.0
2021-03-05 11:25:00,159.12,159.15,158.92,158.93,112645.0,159.12,159.15,158.92,158.93,112645.0
2021-03-05 11:30:00,158.94,159.02,158.86,158.89,94081.0,158.94,159.02,158.86,158.89,94081.0
2021-03-05 11:35:00,158.89,159.01,158.86,158.97,55508.0,158.89,159.01,158.86,158.97,55508.0
2021-03-05 11:40:00,158.96,159.09,158.84,159.04,150301.0,158.96,159.09,158.84,159.04,150301.0
2021-03-05 11:45:00,159.06,159.09,158.85,158.89,71797.0,159.06,159.09,158.85,158.89,71797.0
2021-03-05 11:50:00,158.88,159.03,158.8,158.91,79144.0,158.88,159.03,158.8,158.91,79144.0
2021-03-05 11:55:00,158.93,159.1,158.91,159.06,46362.0,158.93,159.1,158.91,159.06,46362.0
2021-03-05 12:00:00,159.05,159.15,159.0,159.12,67115.0,159.05,159.15,159.0,159.12,67115.0
2021-03-05 12:05:00,159.11,159.18,159.09,159.14,67763.0,159.11,159.18,159.09,159.14,67763.0
2021-03-05 12:10:00,159.14,159.26,159.13,159.25,35022.0,159.14,159.26,159.13,159.25,35022.0
2021-03-05 12:15:00,159.23,159.47,159.23,159.43,98881.0,159.23,159.47,159.23,159.43,98881.0
2021-03-05 12:20:00,159.4,159.47,159.35,159.42,66840.0,159.4,159.47,159.35,159.42,66840.0
2021-03-05 12:25:00,159.44,159.58,159.4,159.52,102922.0,159.44,159.58,159.4,159.52,102922.0
2021-03-05 12:30:00,159.5,159.5,159.29,159.3,92179.0,159.5,159.5,159.29,159.3,92179.0
2021-03-05 12:35:00,159.28,159.37,159.23,159.32,66350.0,159.28,159.37,159.23,159.32,66350.0
2021-03-05 12:40:00,159.32,159.42,159.29,159.42,89935.0,159.32,159.42,159.29,159.42,89935.0
2021-03-05 12:45:00,159.42,159.48,159.34,159.39,75456.0,159.42,159.48,159.34,159.39,75456.0
2021-03-05 12:50:00,159.39,159.48,159.36,159.44,90631.0,159.39,159.48,159.36,159.44,90631.0
2021-03-05 12:55:00,159.45,159.66,159.42,159.58,127939.0,159.45,159.66,159.42,159.58,127939.0
2021-03-05 13:00:00,159.59,159.64,159.46,159.52,93897.0,159.59,159.64,159.46,159.52,93897.0
2021-03-05 13:05:00,159.51,159.67,159.49,159.63,119182.0,159.51,159.67,159.49,159.63,119182.0
2021-03-05 13:10:00,159.65,159.67,159.54,159.6,86842.0,159.65,159.67,159.54,159.6,86842.0
2021-03-05 13:15:00,159.6,159.8,159.57,159.77,56413.0,159.6,159.8,159.57,159.77,56413.0
2021-03-05 13:20:00,159.76,159.82,159.66,159.71,62613.0,159.76,159.82,159.66,159.71,62613.0
2021-03-05 13:25:00,159.69,159.7,159.31,159.4,107603.0,159.69,159.7,159.31,159.4,107603.0
2021-03-05 13:30:00,159.4,159.51,159.4,159.5,85360.0,159.4,159.51,159.4,159.5,85360.0
2021-03-05 13:35:00,159.51,159.54,159.41,159.45,52160.0,159.51,159.54,159.41,159.45,52160.0
2021-03-05 13:40:00,159.46,159.48,159.32,159.36,67414.0,159.46,159.48,159.32,159.36,67414.0
2021-03-05 13:45:00,159.35,159.37,159.28,159.34,56566.0,159.35,159.37,159.28,159.34,56566.0
2021-03-05 13:50:00,159.33,159.36,159.19,159.21,39962.0,159.33,159.36,159.19,159.21,39962.0
2021-03-05 13:55:00,159.2,159.23,159.14,159.19,49589.0,159.2,159.23,159.14,159.19,49589.0
2021-03-05 14:00:00,159.21,159.3,159.15,159.25,45706.0,159.21,159.3,159.15,159.25,45706.0
2021-03-05 14:05:00,159.26,159.28,159.12,159.18,58484.0,159.26,159.28,159.12,159.18,58484.0
2021-03-05 14:10:00,159.19,159.25,159.15,159.22,178689.0,159.19,159.25,159.15,159.22,178689.0
2021-03-05 14:15:00,159.23,159.28,159.05,159.1,134762.0,159.23,159.28,159.05,159.1,134762.0
2021-03-05 14:20:00,159.11,159.19,159.07,159.19,81743.0,159.11,159.19,159.07,159.19,81743.0
2021-03-05 14:25:00,159.2,159.21,159.13,159.18,25786.0,159.2,159.21,159.13,159.18,25786.0
2021-03-05 14:30:00,159.18,159.26,159.15,159.23,62356.0,159.18,159.26,159.15,159.23,62356.0
2021-03-05 14:35:00,159.24,159.27,159.19,159.23,57393.0,159.24,159.27,159.19,159.23,57393.0
2021-03-05 14:40:00,159.24,159.26,159.15,159.2,315117.0,159.24,159.26,159.15,159.2,315117.0
2021-03-05 14:45:00,159.2,159.26,159.16,159.18,149553.0,159.2,159.26,159.16,159.18,149553.0
2021-03-05 14:50:00,159.19,159.23,159.14,159.22,73701.0,159.19,159.23,159.14,159.22,73701.0
2021-03-05 14:55:00,159.22,159.27,159.2,159.23,36376.0,159.22,159.27,159.2,159.23,36376.0
2021-03-05 15:00:00,159.22,159.23,159.17,159.22,41465.0,159.22,159.23,159.17,159.22,41465.0
2021-03-05 15:05:00,159.23,159.24,159.16,159.19,157153.0,159.23,159.24,159.16,159.19,157153.0
2021-03-05 15:10:00,159.19,159.21,159.16,159.21,29760.0,159.19,159.21,159.16,159.21,29760.0
2021-03-05 15:15:00,159.21,159.25,159.17,159.21,65934.0,159.21,159.25,159.17,159.21,65934.0
2021-03-05 15:20:00,159.2,159.22,159.17,159.2,57867.0,159.2,159.22,159.17,159.2,57867.0
2021-03-05 15:25:00,159.19,159.22,159.14,159.22,109923.0,159.19,159.22,159.14,159.22,109923.0
2021-03-05 15:30:00,159.21,159.22,159.13,159.13,88758.0,159.21,159.22,159.13,159.13,88758.0
2021-03-05 15:35:00,159.14,159.18,159.11,159.15,78165.0,159.14,159.18,159.11,159.15,78165.0
2021-03-05 15:40:00,159.16,159.17,159.08,159.13,163024.0,159.16,159.17,159.08,159.13,163024.0
2021-03-05 15:45:00,159.13,159.24,159.11,159.22,225699.0,159.13,159.24,159.11,159.22,225699.0
2021-03-05 15:50:00,159.22,159.36,159.18,159.29,164037.0,159.22,159.36,159.18,159.29,164037.0
2021-03-05 15:55:00,159.3,159.31,159.11,159.12,210483.0,159.3,159.31,159.11,159.12,210483.0
2021-03-08 09:30:00,158.58,158.74,158.29,158.34,405929.0,158.58,158.74,158.29,158.34,405929.0
2021-03-08 09:35:00,158.33,158.43,158.23,158.42,231794.0,158.33,158.43,158.23,158.42,231794.0
2021-03-08 09:40:00,158.42,158.64,158.39,158.6,176406.0,158.42,158.64,158.39,158.6,176406.0
2021-03-08 09:45:00,158.58,158.6,158.32,158.37,176677.0,158.58,158.6,158.32,158.37,176677.0
2021-03-08 09:50:00,158.38,158.4,158.08,158.09,329985.0,158.38,158.4,158.08,158.09,329985.0
2021-03-08 09:55:00,158.1,158.2,158.04,158.08,228239.0,158.1,158.2,158.04,158.08,228239.0
2021-03-08 10:00:00,158.08,158.27,158.01,158.22,156760.0,158.08,158.27,158.01,158.22,156760.0
2021-03-08 10:05:00,158.21,158.35,158.1,158.11,165932.0,158.21,158.35,158.1,158.11,165932.0
2021-03-08 10:10:00,158.13,158.17,158.06,158.15,138437.0,158.13,158.17,158.06,158.15,138437.0
2021-03-08 10:15:00,158.16,158.28,157.98,158.26,155828.0,158.16,158.28,157.98,158.26,155828.0
2021-03-08 10:20:00,158.28,158.45,158.19,158.2,139186.0,158.28,158.45,158.19,158.2,139186.0
2021-03-08 10:25:00,158.22,158.28,158.02,158.06,104124.0,158.22,158.28,158.02,158.06,104124.0
2021-03-08 10:30:00,158.05,158.14,157.98,158.04,85350.0,158.05,158.14,157.98,158.04,85350.0
2021-03-08 10:35:00,158.03,158.17,158.03,158.08,133673.0,158.03,158.17,158.03,158.08,133673.0
2021-03-08 10:40:00,158.08,158.09,157.4,157.57,520846.0,158.08,158.09,157.4,157.57,520846.0
2021-03-08 10:45:00,157.58,157.66,157.38,157.41,290929.0,157.58,157.66,157.38,157.41,290929.0
2021-03-08 10:50:00,157.41,157.56,157.4,157.48,162983.0,157.41,157.56,157.4,157.48,162983.0
2021-03-08 10:55:00,157.47,157.71,157.45,157.59,225844.0,157.47,157.71,157.45,157.59,225844.0
2021-03-08 11:00:00,157.6,157.72,157.54,157.65,212104.0,157.6,157.72,157.54,157.65,212104.0
2021-03-08 11:05:00,157.64,157.83,157.58,157.75,210746.0,157.64,157.83,157.58,157.75,210746.0
2021-03-08 11:10:00,157.75,157.75,157.58,157.59,152477.0,157.75,157.75,157.58,157.59,152477.0
2021-03-08 11:15:00,157.59,157.63,157.49,157.51,208350.0,157.59,157.63,157.49,157.51,208350.0
2021-03-08 11:20:00,157.51,157.58,157.43,157.53,197582.0,157.51,157.58,157.43,157.53,197582.0
2021-03-08 11:25:00,157.53,157.56,157.42,157.43,134430.0,157.53,157.56,157.42,157.43,134430.0
2021-03-08 11:30:00,157.42,157.48,157.41,157.42,223516.0,157.42,157.48,157.41,157.42,223516.0
2021-03-08 11:35:00,157.41,157.45,157.28,157.41,229582.0,157.41,157.45,157.28,157.41,229582.0
2021-03-08 11:40:00,157.41,157.48,157.39,157.43,146010.0,157.41,157.48,157.39,157.43,146010.0
2021-03-08 11:45:00,157.42,157.45,157.3,157.33,121683.0,157.42,157.45,157.3,157.33,121683.0
2021-03-08 11:50:00,157.32,157.44,157.25,157.41,195604.0,157.32,157.44,157.25,157.41,195604.0
2021-03-08 11:55:00,157.4,157.48,157.39,157.42,128731.0,157.4,157.48,157.39,157.42,128731.0
2021-03-08 12:00:00,157.42,157.45,157.35,157.37,107724.0,157.42,157.45,157.35,157.37,107724.0
2021-03-08 12:05:00,157.38,157.41,157.28,157.3,115986.0,157.38,157.41,157.28,157.3,115986.0
2021-03-08 12:10:00,157.3,157.39,157.28,157.31,109320.0,157.3,157.39,157.28,157.31,109320.0
2021-03-08 12:15:00,157.31,157.33,157.12,157.19,166067.0,157.31,157.33,157.12,157.19,166067.0
2021-03-08 12:20:00,157.19,157.57,157.19,157.56,121388.0,157.19,157.57,157.19,157.56,121388.0
2021-03-08 12:25:00,157.56,157.59,157.42,157.47,63074.0,157.56,157.59,157.42,157.47,63074.0
2021-03-08 12:30:00,157.5,157.56,157.43,157.44,70653.0,157.5,157.56,157.43,157.44,70653.0
2021-03-08 12:35:00,157.44,157.65,157.42,157.64,60996.0,157.44,157.65,157.42,157.64,60996.0
2021-03-08 12:40:00,157.63,157.67,157.59,157.67,44743.0,157.63,157.67,157.59,157.67,44743.0
2021-03-08 12:45:00,157.68,157.73,157.6,157.66,69068.0,157.68,157.73,157.6,157.66,69068.0
2021-03-08 12:50:00,157.65,157.69,157.55,157.59,62552.0,157.65,157.69,157.55,157.59,62552.0
2021-03-08 12:55:00,157.58,157.61,157.49,157.51,50514.0,157.58,157.61,157.49,157.51,50514.0
2021-03-08 13:00:00,157.5,157.55,157.46,157.53,94356.0,157.5,157.55,157.46,157.53,94356.0
2021-03-08 13:05:00,157.51,157.61,157.49,157.53,42782.0,157.51,157.61,157.49,157.53,42782.0
2021-03-08 13:10:00,157.53,157.6,157.48,157.59,110143.0,157.53,157.6,157.48,157.59,110143.0
2021-03-08 13:15:00,157.58,157.66,157.53,157.54,123902.0,157.58,157.66,157.53,157.54,123902.0
2021-03-08 13:20:00,157.53,157.6,157.53,157.57,33978.0,157.53,157.6,157.53,157.57,33978.0
2021-03-08 13:25:00,157.57,157.62,157.53,157.58,49224.0,157.57,157.62,157.53,157.58,49224.0
2021-03-08 13:30:00,157.58,157.66,157.53,157.65,45104.0,157.58,157.66,157.53,157.65,45104.0
2021-03-08 13:35:00,157.64,157.66,157.55,157.6,84865.0,157.64,157.66,157.55,157.6,84865.0
2021-03-08 13:40:00,157.6,157.63,157.59,157.62,61768.0,157.6,157.63,157.59,157.62,61768.0
2021-03-08 13:45:00,157.61,157.66,157.57,157.59,126931.0,157.61,157.66,157.57,157.59,126931.0
2021-03-08 13:50:00,157.59,157.65,157.48,157.52,51498.0,157.59,157.65,157.48,157.52,51498.0
2021-03-08 13:55:00,157.51,157.54,157.48,157.49,42920.0,157.51,157.54,157.48,157.49,42920.0
2021-03-08 14:00:00,157.49,157.53,157.46,157.5,44311.0,157.49,157.53,157.46,157.5,44311.0
2021-03-08 14:05:00,157.49,157.59,157.48,157.58,120809.0,157.49,157.59,157.48,157.58,120809.0
2021-03-08 14:10:00,157.58,157.66,157.56,157.65,63628.0,157.58,157.66,157.56,157.65,63628.0
2021-03-08 14:15:00,157.65,157.75,157.65,157.73,195166.0,157.65,157.75,157.65,157.73,195166.0
2021-03-08 14:20:00,157.72,157.75,157.67,157.72,51456.0,157.72,157.75,157.67,157.72,51456.0
2021-03-08 14:25:00,157.72,157.74,157.67,157.71,54580.0,157.72,157.74,157.67,157.71,54580.0
2021-03-08 14:30:00,157.71,157.76,157.7,157.72,58413.0,157.71,157.76,157.7,157.72,58413.0
2021-03-08 14:35:00,157.73,157.78,157.7,157.73,92963.0,157.73,157.78,157.7,157.73,92963.0
2021-03-08 14:40:00,157.73,157.79,157.73,157.75,151828.0,157.73,157.79,157.73,157.75,151828.0
2021-03-08 14:45:00,157.76,157.81,157.75,157.79,33332.0,157.76,157.81,157.75,157.79,33332.0
2021-03-08 14:50:00,157.79,157.91,157.78,157.88,54724.0,157.79,157.91,157.78,157.88,54724.0
2021-03-08 14:55:00,157.89,157.93,157.88,157.92,40494.0,157.89,157.93,157.88,157.92,40494.0
2021-03-08 15:00:00,157.91,157.92,157.84,157.87,55570.0,157.91,157.92,157.84,157.87,55570.0
2021-03-08 15:05:00,157.87,157.88,157.83,157.85,41157.0,157.87,157.88,157.83,157.85,41157.0
2021-03-08 15:10:00,157.86,157.95,157.82,157.94,77835.0,157.86,157.95,157.82,157.94,77835.0
2021-03-08 15:15:00,157.93,157.95,157.79,157.8,147909.0,157.93,157.95,157.79,157.8,147909.0
2021-03-08 15:20:00,157.8,157.81,157.72,157.73,40175.0,157.8,157.81,157.72,157.73,40175.0
2021-03-08 15:25:00,157.73,157.75,157.67,157.68,27446.0,157.73,157.75,157.67,157.68,27446.0
2021-03-08 15:30:00,157.68,157.68,157.61,157.65,40890.0,157.68,157.68,157.61,157.65,40890.0
2021-03-08 15:35:00,157.65,157.68,157.59,157.67,78374.0,157.65,157.68,157.59,157.67,78374.0
2021-03-08 15:40:00,157.67,157.68,157.62,157.65,129851.0,157.67,157.68,157.62,157.65,129851.0
2021-03-08 15:45:00,157.65,157.68,157.63,157.67,146229.0,157.65,157.68,157.63,157.67,146229.0
2021-03-08 15:50:00,157.66,157.67,157.6,157.63,127302.0,157.66,157.67,157.6,157.63,127302.0
2021-03-08 15:55:00,157.64,157.64,157.47,157.49,322639.0,157.64,157.64,157.47,157.49,322639.0
2021-03-09 09:30:00,160.75,160.99,160.66,160.97,511294.0,160.75,160.99,160.66,160.97,511294.0
2021-03-09 09:35:00,160.98,161.26,160.83,161.18,299125.0,160.98,161.26,160.83,161.18,299125.0
2021-03-09 09:40:00,161.17,161.17,160.76,160.86,180440.0,161.17,161.17,160.76,160.86,180440.0
2021-03-09 09:45:00,160.86,161.05,160.73,161.0,347195.0,160.86,161.05,160.73,161.0,347195.0
2021-03-09 09:50:00,160.98,161.17,160.98,161.12,142595.0,160.98,161.17,160.98,161.12,142595.0
2021-03-09 09:55:00,161.12,161.21,160.95,161.0,126244.0,161.12,161.21,160.95,161.0,126244.0
2021-03-09 10:00:00,161.03,161.17,160.78,160.91,240292.0,161.03,161.17,160.78,160.91,240292.0
2021-03-09 10:05:00,160.93,161.02,160.75,160.78,183767.0,160.93,161.02,160.75,160.78,183767.0
2021-03-09 10:10:00,160.76,160.92,160.71,160.79,141607.0,160.76,160.92,160.71,160.79,141607.0
2021-03-09 10:15:00,160.79,161.13,160.78,161.08,115237.0,160.79,161.13,160.78,161.08,115237.0
2021-03-09 10:20:00,161.08,161.12,160.74,160.85,87280.0,161.08,161.12,160.74,160.85,87280.0
2021-03-09 10:25:00,160.85,160.99,160.79,160.84,105665.0,160.85,160.99,160.79,160.84,105665.0
2021-03-09 10:30:00,160.84,160.87,160.51,160.62,191672.0,160.84,160.87,160.51,160.62,191672.0
2021-03-09 10:35:00,160.62,160.77,160.52,160.58,144909.0,160.62,160.77,160.52,160.58,144909.0
2021-03-09 10:40:00,160.57,160.75,160.53,160.72,230067.0,160.57,160.75,160.53,160.72,230067.0
2021-03-09 10:45:00,160.73,160.74,160.52,160.59,141901.0,160.73,160.74,160.52,160.59,141901.0
2021-03-09 10:50:00,160.59,160.68,160.41,160.47,116615.0,160.59,160.68,160.41,160.47,116615.0
2021-03-09 10:55:00,160.46,160.57,160.45,160.55,173352.0,160.46,160.57,160.45,160.55,173352.0
2021-03-09 11:00:00,160.53,160.71,160.49,160.7,106745.0,160.53,160.71,160.49,160.7,106745.0
2021-03-09 11:05:00,160.7,160.77,160.66,160.73,96710.0,160.7,160.77,160.66,160.73,96710.0
2021-03-09 11:10:00,160.72,160.91,160.69,160.82,103674.0,160.72,160.91,160.69,160.82,103674.0
2021-03-09 11:15:00,160.8,160.83,160.7,160.81,57893.0,160.8,160.83,160.7,160.81,57893.0
2021-03-09 11:20:00,160.81,160.85,160.66,160.71,73079.0,160.81,160.85,160.66,160.71,73079.0
2021-03-09 11:25:00,160.72,160.83,160.7,160.75,205352.0,160.72,160.83,160.7,160.75,205352.0
2021-03-09 11:30:00,160.76,160.84,160.61,160.65,107099.0,160.76,160.84,160.61,160.65,107099.0
2021-03-09 11:35:00,160.65,160.78,160.61,160.69,75262.0,160.65,160.78,160.61,160.69,75262.0
2021-03-09 11:40:00,160.69,160.8,160.69,160.76,97008.0,160.69,160.8,160.69,160.76,97008.0
2021-03-09 11:45:00,160.76,160.82,160.72,160.74,101881.0,160.76,160.82,160.72,160.74,101881.0
2021-03-09 11:50:00,160.74,160.82,160.73,160.74,28268.0,160.74,160.82,160.73,160.74,28268.0
2021-03-09 11:55:00,160.75,160.81,160.74,160.74,80438.0,160.75,160.81,160.74,160.74,80438.0
2021-03-09 12:00:00,160.75,160.87,160.75,160.85,40786.0,160.75,160.87,160.75,160.85,40786.0
2021-03-09 12:05:00,160.84,160.88,160.78,160.83,37414.0,160.84,160.88,160.78,160.83,37414.0
2021-03-09 12:10:00,160.83,160.88,160.81,160.85,37885.0,160.83,160.88,160.81,160.85,37885.0
2021-03-09 12:15:00,160.84,160.95,160.81,160.9,54587.0,160.84,160.95,160.81,160.9,54587.0
2021-03-09 12:20:00,160.89,160.89,160.74,160.81,49350.0,160.89,160.89,160.74,160.81,49350.0
2021-03-09 12:25:00,160.81,160.86,160.8,160.83,49498.0,160.81,160.86,160.8,160.83,49498.0
2021-03-09 12:30:00,160.82,160.82,160.75,160.79,74719.0,160.82,160.82,160.75,160.79,74719.0
2021-03-09 12:35:00,160.78,160.87,160.76,160.87,61792.0,160.78,160.87,160.76,160.87,61792.0
2021-03-09 12:40:00,160.9,160.99,160.87,160.97,63119.0,160.9,160.99,160.87,160.97,63119.0
2021-03-09 12:45:00,160.97,160.98,160.93,160.93,28032.0,160.97,160.98,160.93,160.93,28032.0
2021-03-09 12:50:00,160.94,160.95,160.88,160.89,25747.0,160.94,160.95,160.88,160.89,25747.0
2021-03-09 12:55:00,160.87,160.89,160.84,160.86,33312.0,160.87,160.89,160.84,160.86,33312.0
2021-03-09 13:00:00,160.87,161.13,160.84,160.95,123518.0,160.87,161.13,160.84,160.95,123518.0
2021-03-09 13:05:00,160.95,161.0,160.89,160.99,38898.0,160.95,161.0,160.89,160.99,38898.0
2021-03-09 13:10:00,160.99,161.14,160.99,161.1,104033.0,160.99,161.14,160.99,161.1,104033.0
2021-03-09 13:15:00,161.1,161.11,161.03,161.06,129139.0,161.1,161.11,161.03,161.06,129139.0
2021-03-09 13:20:00,161.05,161.14,161.04,161.06,53134.0,161.05,161.14,161.04,161.06,53134.0
2021-03-09 13:25:00,161.05,161.08,160.95,161.07,57688.0,161.05,161.08,160.95,161.07,57688.0
2021-03-09 13:30:00,161.07,161.07,160.95,161.03,70514.0,161.07,161.07,160.95,161.03,70514.0
2021-03-09 13:35:00,161.02,161.09,161.0,161.07,73593.0,161.02,161.09,161.0,161.07,73593.0
2021-03-09 13:40:00,161.07,161.12,161.05,161.08,65753.0,161.07,161.12,161.05,161.08,65753.0
2021-03-09 13:45:00,161.08,161.12,160.96,160.99,120242.0,161.08,161.12,160.96,160.99,120242.0
2021-03-09 13:50:00,160.99,161.01,160.83,160.83,52917.0,160.99,161.01,160.83,160.83,52917.0
2021-03-09 13:55:00,160.84,160.87,160.81,160.82,60362.0,160.84,160.87,160.81,160.82,60362.0
2021-03-09 14:00:00,160.82,160.88,160.81,160.86,95763.0,160.82,160.88,160.81,160.86,95763.0
2021-03-09 14:05:00,160.87,160.92,160.86,160.91,59665.0,160.87,160.92,160.86,160.91,59665.0
2021-03-09 14:10:00,160.92,160.92,160.86,160.9,51042.0,160.92,160.92,160.86,160.9,51042.0
2021-03-09 14:15:00,160.91,160.96,160.89,160.95,47826.0,160.91,160.96,160.89,160.95,47826.0
2021-03-09 14:20:00,160.94,160.99,160.9,160.9,38656.0,160.94,160.99,160.9,160.9,38656.0
2021-03-09 14:25:00,160.9,160.91,160.77,160.79,77680.0,160.9,160.91,160.77,160.79,77680.0
2021-03-09 14:30:00,160.79,160.91,160.79,160.89,53982.0,160.79,160.91,160.79,160.89,53982.0
2021-03-09 14:35:00,160.89,160.93,160.87,160.93,32257.0,160.89,160.93,160.87,160.93,32257.0
2021-03-09 14:40:00,160.93,160.98,160.93,160.95,58395.0,160.93,160.98,160.93,160.95,58395.0
2021-03-09 14:45:00,160.95,160.96,160.87,160.95,78550.0,160.95,160.96,160.87,160.95,78550.0
2021-03-09 14:50:00,160.95,160.98,160.94,160.95,28495.0,160.95,160.98,160.94,160.95,28495.0
2021-03-09 14:55:00,160.95,160.98,160.86,160.9,71887.0,160.95,160.98,160.86,160.9,71887.0
2021-03-09 15:00:00,160.91,161.0,160.9,161.0,49853.0,160.91,161.0,160.9,161.0,49853.0
2021-03-09 15:05:00,160.99,161.0,160.94,160.94,43253.0,160.99,161.0,160.94,160.94,43253.0
2021-03-09 15:10:00,160.94,160.97,160.88,160.89,65224.0,160.94,160.97,160.88,160.89,65224.0
2021-03-09 15:15:00,160.89,160.95,160.88,160.93,63060.0,160.89,160.95,160.88,160.93,63060.0
2021-03-09 15:20:00,160.92,160.97,160.92,160.94,98515.0,160.92,160.97,160.92,160.94,98515.0
2021-03-09 15:25:00,160.94,161.0,160.93,160.96,53247.0,160.94,161.0,160.93,160.96,53247.0
2021-03-09 15:30:00,160.96,161.01,160.95,160.98,72353.0,160.96,161.01,160.95,160.98,72353.0
2021-03-09 15:35:00,160.97,160.97,160.88,160.9,52200.0,160.97,160.97,160.88,160.9,52200.0
2021-03-09 15:40:00,160.9,160.91,160.83,160.84,107018.0,160.9,160.91,160.83,160.84,107018.0
2021-03-09 15:45:00,160.84,160.85,160.73,160.75,128319.0,160.84,160.85,160.73,160.75,128319.0
2021-03-09 15:50:00,160.74,160.74,160.67,160.72,147613.0,160.74,160.74,160.67,160.72,147613.0
2021-03-09 15:55:00,160.72,160.86,160.65,160.86,339987.0,160.72,160.86,160.65,160.86,339987.0
2021-03-10 09:30:00,161.06,161.09,160.89,160.9,173893.0,161.06,161.09,160.89,160.9,173893.0
2021-03-10 09:35:00,160.89,160.97,160.76,160.88,113425.0,160.89,160.97,160.76,160.88,113425.0
2021-03-10 09:40:00,160.89,161.26,160.89,161.17,110265.0,160.89,161.26,160.89,161.17,110265.0
2021-03-10 09:45:00,161.18,161.28,161.08,161.13,77768.0,161.18,161.28,161.08,161.13,77768.0
2021-03-10 09:50:00,161.11,161.33,161.09,161.14,165337.0,161.11,161.33,161.09,161.14,165337.0
2021-03-10 09:55:00,161.17,161.2,161.03,161.03,99432.0,161.17,161.2,161.03,161.03,99432.0
2021-03-10 10:00:00,161.05,161.05,160.82,160.9,93333.0,161.05,161.05,160.82,160.9,93333.0
2021-03-10 10:05:00,160.91,161.17,160.9,161.06,81748.0,160.91,161.17,160.9,161.06,81748.0
2021-03-10 10:10:00,161.06,161.2,160.85,160.9,102218.0,161.06,161.2,160.85,160.9,102218.0
2021-03-10 10:15:00,160.91,160.94,160.83,160.88,134442.0,160.91,160.94,160.83,160.88,134442.0
2021-03-10 10:20:00,160.89,161.04,160.78,160.97,82199.0,160.89,161.04,160.78,160.97,82199.0
2021-03-10 10:25:00,160.95,160.96,160.66,160.66,44518.0,160.95,160.96,160.66,160.66,44518.0
2021-03-10 10:30:00,160.68,160.86,160.68,160.78,55088.0,160.68,160.86,160.68,160.78,55088.0
2021-03-10 10:35:00,160.78,160.9,160.73,160.83,80312.0,160.78,160.9,160.73,160.83,80312.0
2021-03-10 10:40:00,160.83,161.02,160.78,160.97,132897.0,160.83,161.02,160.78,160.97,132897.0
2021-03-10 10:45:00,160.96,161.05,160.94,161.0,45573.0,160.96,161.05,160.94,161.0,45573.0
2021-03-10 10:50:00,160.99,160.99,160.83,160.89,44930.0,160.99,160.99,160.83,160.89,44930.0
2021-03-10 10:55:00,160.89,161.11,160.84,161.11,63155.0,160.89,161.11,160.84,161.11,63155.0
2021-03-10 11:00:00,161.1,161.22,161.06,161.09,81198.0,161.1,161.22,161.06,161.09,81198.0
2021-03-10 11:05:00,161.1,161.13,160.84,160.87,169161.0,161.1,161.13,160.84,160.87,169161.0
2021-03-10 11:10:00,160.85,160.96,160.77,160.92,253697.0,160.85,160.96,160.77,160.92,253697.0
2021-03-10 11:15:00,160.92,160.96,160.67,160.76,58958.0,160.92,160.96,160.67,160.76,58958.0
2021-03-10 11:20:00,160.77,160.86,160.74,160.78,52686.0,160.77,160.86,160.74,160.78,52686.0
2021-03-10 11:25:00,160.78,160.95,160.77,160.89,74113.0,160.78,160.95,160.77,160.89,74113.0
2021-03-10 11:30:00,160.89,160.92,160.78,160.84,61863.0,160.89,160.92,160.78,160.84,61863.0
2021-03-10 11:35:00,160.85,160.96,160.82,160.96,32326.0,160.85,160.96,160.82,160.96,32326.0
2021-03-10 11:40:00,160.96,160.97,160.83,160.85,62509.0,160.96,160.97,160.83,160.85,62509.0
2021-03-10 11:45:00,160.84,160.98,160.78,160.95,102360.0,160.84,160.98,160.78,160.95,102360.0
2021-03-10 11:50:00,160.96,161.09,160.92,161.06,67934.0,160.96,161.09,160.92,161.06,67934.0
2021-03-10 11:55:00,161.08,161.14,161.01,161.14,38943.0,161.08,161.14,161.01,161.14,38943.0
2021-03-10 12:00:00,161.14,161.16,161.02,161.06,33320.0,161.14,161.16,161.02,161.06,33320.0
2021-03-10 12:05:00,161.06,161.2,161.05,161.13,43982.0,161.06,161.2,161.05,161.13,43982.0
2021-03-10 12:10:00,161.13,161.18,161.09,161.09,46304.0,161.13,161.18,161.09,161.09,46304.0
2021-03-10 12:15:00,161.1,161.19,161.07,161.1,54007.0,161.1,161.19,161.07,161.1,54007.0
2021-03-10 12:20:00,161.08,161.15,161.04,161.09,49902.0,161.08,161.15,161.04,161.09,49902.0
2021-03-10 12:25:00,161.08,161.11,161.02,161.03,196732.0,161.08,161.11,161.02,161.03,196732.0
2021-03-10 12:30:00,161.03,161.08,161.01,161.07,23424.0,161.03,161.08,161.01,161.07,23424.0
2021-03-10 12:35:00,161.08,161.13,161.03,161.12,69580.0,161.08,161.13,161.03,161.12,69580.0
2021-03-10 12:40:00,161.11,161.17,161.08,161.15,23292.0,161.11,161.17,161.08,161.15,23292.0
2021-03-10 12:45:00,161.16,161.25,161.15,161.22,33748.0,161.16,161.25,161.15,161.22,33748.0
2021-03-10 12:50:00,161.22,161.24,161.13,161.19,112595.0,161.22,161.24,161.13,161.19,112595.0
2021-03-10 12:55:00,161.19,161.19,161.11,161.12,35987.0,161.19,161.19,161.11,161.12,35987.0
2021-03-10 13:00:00,161.12,161.16,160.83,161.09,228633.0,161.12,161.16,160.83,161.09,228633.0
2021-03-10 13:05:00,161.07,161.31,161.04,161.31,153291.0,161.07,161.31,161.04,161.31,153291.0
2021-03-10 13:10:00,161.31,161.44,161.25,161.26,83723.0,161.31,161.44,161.25,161.26,83723.0
2021-03-10 13:15:00,161.27,161.27,160.97,161.04,95490.0,161.27,161.27,160.97,161.04,95490.0
2021-03-10 13:20:00,161.04,161.32,161.04,161.27,76870.0,161.04,161.32,161.04,161.27,76870.0
2021-03-10 13:25:00,161.28,161.58,161.26,161.52,146780.0,161.28,161.58,161.26,161.52,146780.0
2021-03-10 13:30:00,161.53,161.58,161.38,161.41,97420.0,161.53,161.58,161.38,161.41,97420.0
2021-03-10 13:35:00,161.41,161.44,161.22,161.31,79445.0,161.41,161.44,161.22,161.31,79445.0
2021-03-10 13:40:00,161.32,161.5,161.31,161.49,40493.0,161.32,161.5,161.31,161.49,40493.0
2021-03-10 13:45:00,161.49,161.5,161.38,161.49,44179.0,161.49,161.5,161.38,161.49,44179.0
2021-03-10 13:50:00,161.49,161.5,161.43,161.47,62944.0,161.49,161.5,161.43,161.47,62944.0
2021-03-10 13:55:00,161.43,161.54,161.41,161.5,75551.0,161.43,161.54,161.41,161.5,75551.0
2021-03-10 14:00:00,161.49,161.52,161.42,161.52,37386.0,161.49,161.52,161.42,161.52,37386.0
2021-03-10 14:05:00,161.53,161.58,161.49,161.5,72006.0,161.53,161.58,161.49,161.5,72006.0
2021-03-10 14:10:00,161.5,161.69,161.48,161.65,85919.0,161.5,161.69,161.48,161.65,85919.0
2021-03-10 14:15:00,161.65,161.72,161.63,161.69,31100.0,161.65,161.72,161.63,161.69,31100.0
2021-03-10 14:20:00,161.7,161.74,161.67,161.68,54609.0,161.7,161.74,161.67,161.68,54609.0
2021-03-10 14:25:00,161.68,161.75,161.61,161.65,71850.0,161.68,161.75,161.61,161.65,71850.0
2021-03-10 14:30:00,161.67,161.67,161.56,161.56,41503.0,161.67,161.67,161.56,161.56,41503.0
2021-03-10 14:35:00,161.57,161.59,161.51,161.55,43799.0,161.57,161.59,161.51,161.55,43799.0
2021-03-10 14:40:00,161.54,161.61,161.54,161.55,47273.0,161.54,161.61,161.54,161.55,47273.0
2021-03-10 14:45:00,161.55,161.66,161.53,161.65,60395.0,161.55,161.66,161.53,161.65,60395.0
2021-03-10 14:50:00,161.65,161.65,161.58,161.61,42280.0,161.65,161.65,161.58,161.61,42280.0
2021-03-10 14:55:00,161.61,161.64,161.53,161.56,71035.0,161.61,161.64,161.53,161.56,71035.0
2021-03-10 15:00:00,161.56,161.65,161.53,161.53,103326.0,161.56,161.65,161.53,161.53,103326.0
2021-03-10 15:05:00,161.53,161.67,161.53,161.66,46528.0,161.53,161.67,161.53,161.66,46528.0
2021-03-10 15:10:00,161.66,161.67,161.6,161.62,39366.0,161.66,161.67,161.6,161.62,39366.0
2021-03-10 15:15:00,161.63,161.68,161.61,161.68,82125.0,161.63,161.68,161.61,161.68,82125.0
2021-03-10 15:20:00,161.68,161.69,161.62,161.63,44441.0,161.68,161.69,161.62,161.63,44441.0
2021-03-10 15:25:00,161.63,161.72,161.62,161.7,57603.0,161.63,161.72,161.62,161.7,57603.0
2021-03-10 15:30:00,161.71,161.73,161.65,161.68,39955.0,161.71,161.73,161.65,161.68,39955.0
2021-03-10 15:35:00,161.68,161.68,161.52,161.54,156636.0,161.68,161.68,161.52,161.54,156636.0
2021-03-10 15:40:00,161.54,161.71,161.5,161.7,156483.0,161.54,161.71,161.5,161.7,156483.0
2021-03-10 15:45:00,161.7,161.78,161.66,161.69,113347.0,161.7,161.78,161.66,161.69,113347.0
2021-03-10 15:50:00,161.69,161.7,161.57,161.65,204540.0,161.69,161.7,161.57,161.65,204540.0
2021-03-10 15:55:00,161.65,161.72,161.6,161.66,246577.0,161.65,161.72,161.6,161.66,246577.0
2021-03-11 09:30:00,161.47,161.76,161.38,161.73,152418.0,161.47,161.76,161.38,161.73,152418.0
2021-03-11 09:35:00,161.75,161.77,161.48,161.52,124971.0,161.75,161.77,161.48,161.52,124971.0
2021-03-11 09:40:00,161.52,161.67,161.14,161.2,216544.0,161.52,161.67,161.14,161.2,216544.0
2021-03-11 09:45:00,161.19,161.51,161.12,161.46,184044.0,161.19,161.51,161.12,161.46,184044.0
2021-03-11 09:50:00,161.47,161.62,161.45,161.57,73564.0,161.47,161.62,161.45,161.57,73564.0
2021-03-11 09:55:00,161.58,161.68,161.46,161.47,97432.0,161.58,161.68,161.46,161.47,97432.0
2021-03-11 10:00:00,161.47,161.89,161.44,161.67,177678.0,161.47,161.89,161.44,161.67,177678.0
2021-03-11 10:05:00,161.65,161.68,161.54,161.57,64652.0,161.65,161.68,161.54,161.57,64652.0
2021-03-11 10:10:00,161.57,161.71,161.39,161.5,67467.0,161.57,161.71,161.39,161.5,67467.0
2021-03-11 10:15:00,161.49,161.62,161.17,161.24,140970.0,161.49,161.62,161.17,161.24,140970.0
2021-03-11 10:20:00,161.21,161.44,161.21,161.44,39544.0,161.21,161.44,161.21,161.44,39544.0
2021-03-11 10:25:00,161.45,161.49,161.41,161.45,37813.0,161.45,161.49,161.41,161.45,37813.0
2021-03-11 10:30:00,161.47,161.57,161.44,161.54,49932.0,161.47,161.57,161.44,161.54,49932.0
2021-03-11 10:35:00,161.52,161.53,161.39,161.42,58816.0,161.52,161.53,161.39,161.42,58816.0
2021-03-11 10:40:00,161.42,161.6,161.39,161.56,34994.0,161.42,161.6,161.39,161.56,34994.0
2021-03-11 10:45:00,161.57,161.69,161.49,161.69,62444.0,161.57,161.69,161.49,161.69,62444.0
2021-03-11 10:50:00,161.69,161.83,161.68,161.75,49510.0,161.69,161.83,161.68,161.75,49510.0
2021-03-11 10:55:00,161.76,161.89,161.68,161.71,41838.0,161.76,161.89,161.68,161.71,41838.0
2021-03-11 11:00:00,161.72,161.75,161.5,161.51,75593.0,161.72,161.75,161.5,161.51,75593.0
2021-03-11 11:05:00,161.5,161.51,161.31,161.34,51965.0,161.5,161.51,161.31,161.34,51965.0
2021-03-11 11:10:00,161.32,161.43,161.3,161.39,51557.0,161.32,161.43,161.3,161.39,51557.0
2021-03-11 11:15:00,161.37,161.5,161.37,161.46,34029.0,161.37,161.5,161.37,161.46,34029.0
2021-03-11 11:20:00,161.46,161.72,161.44,161.7,39799.0,161.46,161.72,161.44,161.7,39799.0
2021-03-11 11:25:00,161.71,161.76,161.54,161.56,91336.0,161.71,161.76,161.54,161.56,91336.0
2021-03-11 11:30:00,161.57,161.57,161.4,161.44,55746.0,161.57,161.57,161.4,161.44,55746.0
2021-03-11 11:35:00,161.43,161.52,161.39,161.41,75377.0,161.43,161.52,161.39,161.41,75377.0
2021-03-11 11:40:00,161.42,161.54,161.38,161.5,72296.0,161.42,161.54,161.38,161.5,72296.0
2021-03-11 11:45:00,161.48,161.5,161.42,161.47,30121.0,161.48,161.5,161.42,161.47,30121.0
2021-03-11 11:50:00,161.47,161.62,161.47,161.56,45322.0,161.47,161.62,161.47,161.56,45322.0
2021-03-11 11:55:00,161.55,161.66,161.51,161.58,63016.0,161.55,161.66,161.51,161.58,63016.0
2021-03-11 12:00:00,161.59,161.69,161.58,161.69,53496.0,161.59,161.69,161.58,161.69,53496.0
2021-03-11 12:05:00,161.69,161.75,161.62,161.69,52682.0,161.69,161.75,161.62,161.69,52682.0
2021-03-11 12:10:00,161.69,161.75,161.59,161.63,50519.0,161.69,161.75,161.59,161.63,50519.0
2021-03-11 12:15:00,161.64,161.64,161.56,161.63,18589.0,161.64,161.64,161.56,161.63,18589.0
2021-03-11 12:20:00,161.64,161.65,161.58,161.63,24751.0,161.64,161.65,161.58,161.63,24751.0
2021-03-11 12:25:00,161.65,161.69,161.61,161.68,37176.0,161.65,161.69,161.61,161.68,37176.0
2021-03-11 12:30:00,161.68,161.74,161.6,161.64,18385.0,161.68,161.74,161.6,161.64,18385.0
2021-03-11 12:35:00,161.63,161.66,161.59,161.6,25312.0,161.63,161.66,161.59,161.6,25312.0
2021-03-11 12:40:00,161.59,161.61,161.44,161.53,42450.0,161.59,161.61,161.44,161.53,42450.0
2021-03-11 12:45:00,161.54,161.61,161.5,161.61,26706.0,161.54,161.61,161.5,161.61,26706.0
2021-03-11 12:50:00,161.6,161.61,161.43,161.44,34759.0,161.6,161.61,161.43,161.44,34759.0
2021-03-11 12:55:00,161.44,161.53,161.36,161.52,41591.0,161.44,161.53,161.36,161.52,41591.0
2021-03-11 13:00:00,161.52,161.91,161.51,161.9,115362.0,161.52,161.91,161.51,161.9,115362.0
2021-03-11 13:05:00,161.94,161.98,161.76,161.78,138877.0,161.94,161.98,161.76,161.78,138877.0
2021-03-11 13:10:00,161.78,161.88,161.69,161.69,73659.0,161.78,161.88,161.69,161.69,73659.0
2021-03-11 13:15:00,161.7,161.78,161.66,161.69,25769.0,161.7,161.78,161.66,161.69,25769.0
2021-03-11 13:20:00,161.69,161.7,161.62,161.68,36332.0,161.69,161.7,161.62,161.68,36332.0
2021-03-11 13:25:00,161.67,161.69,161.56,161.62,111086.0,161.67,161.69,161.56,161.62,111086.0
2021-03-11 13:30:00,161.62,161.64,161.44,161.45,53568.0,161.62,161.64,161.44,161.45,53568.0
2021-03-11 13:35:00,161.44,161.54,161.39,161.49,67498.0,161.44,161.54,161.39,161.49,67498.0
2021-03-11 13:40:00,161.49,161.56,161.48,161.54,40216.0,161.49,161.56,161.48,161.54,40216.0
2021-03-11 13:45:00,161.55,161.6,161.51,161.54,45848.0,161.55,161.6,161.51,161.54,45848.0
2021-03-11 13:50:00,161.56,161.66,161.5,161.65,38025.0,161.56,161.66,161.5,161.65,38025.0
2021-03-11 13:55:00,161.66,161.7,161.58,161.59,127113.0,161.66,161.7,161.58,161.59,127113.0
2021-03-11 14:00:00,161.6,161.66,161.59,161.61,85670.0,161.6,161.66,161.59,161.61,85670.0
2021-03-11 14:05:00,161.62,161.64,161.47,161.51,92646.0,161.62,161.64,161.47,161.51,92646.0
2021-03-11 14:10:00,161.51,161.54,161.46,161.48,59231.0,161.51,161.54,161.46,161.48,59231.0
2021-03-11 14:15:00,161.47,161.54,161.45,161.5,50635.0,161.47,161.54,161.45,161.5,50635.0
2021-03-11 14:20:00,161.5,161.53,161.46,161.5,97364.0,161.5,161.53,161.46,161.5,97364.0
2021-03-11 14:25:00,161.5,161.53,161.45,161.46,49426.0,161.5,161.53,161.45,161.46,49426.0
2021-03-11 14:30:00,161.46,161.51,161.44,161.47,93175.0,161.46,161.51,161.44,161.47,93175.0
2021-03-11 14:35:00,161.45,161.52,161.43,161.52,31506.0,161.45,161.52,161.43,161.52,31506.0
2021-03-11 14:40:00,161.52,161.61,161.52,161.6,78847.0,161.52,161.61,161.52,161.6,78847.0
2021-03-11 14:45:00,161.59,161.62,161.54,161.55,27838.0,161.59,161.62,161.54,161.55,27838.0
2021-03-11 14:50:00,161.54,161.58,161.52,161.58,20327.0,161.54,161.58,161.52,161.58,20327.0
2021-03-11 14:55:00,161.58,161.65,161.55,161.63,19362.0,161.58,161.65,161.55,161.63,19362.0
2021-03-11 15:00:00,161.61,161.61,161.52,161.54,45686.0,161.61,161.61,161.52,161.54,45686.0
2021-03-11 15:05:00,161.56,161.62,161.54,161.58,53067.0,161.56,161.62,161.54,161.58,53067.0
2021-03-11 15:10:00,161.58,161.6,161.53,161.56,63106.0,161.58,161.6,161.53,161.56,63106.0
2021-03-11 15:15:00,161.58,161.61,161.53,161.61,75313.0,161.58,161.61,161.53,161.61,75313.0
2021-03-11 15:20:00,161.61,161.61,161.48,161.5,122126.0,161.61,161.61,161.48,161.5,122126.0
2021-03-11 15:25:00,161.49,161.53,161.46,161.48,81367.0,161.49,161.53,161.46,161.48,81367.0
2021-03-11 15:30:00,161.49,161.5,161.39,161.47,92801.0,161.49,161.5,161.39,161.47,92801.0
2021-03-11 15:35:00,161.49,161.51,161.45,161.49,31440.0,161.49,161.51,161.45,161.49,31440.0
2021-03-11 15:40:00,161.49,161.52,161.46,161.49,29768.0,161.49,161.52,161.46,161.49,29768.0
2021-03-11 15:45:00,161.49,161.49,161.4,161.45,77679.0,161.49,161.49,161.4,161.45,77679.0
2021-03-11 15:50:00,161.46,161.54,161.44,161.53,60117.0,161.46,161.54,161.44,161.53,60117.0
2021-03-11 15:55:00,161.53,161.55,161.48,161.51,163995.0,161.53,161.55,161.48,161.51,163995.0
2021-03-12 09:30:00,159.54,159.58,159.35,159.47,315725.0,159.54,159.58,159.35,159.47,315725.0
2021-03-12 09:35:00,159.46,159.58,159.35,159.52,244316.0,159.46,159.58,159.35,159.52,244316.0
2021-03-12 09:40:00,159.5,159.85,159.48,159.71,141843.0,159.5,159.85,159.48,159.71,141843.0
2021-03-12 09:45:00,159.68,159.9,159.67,159.88,90956.0,159.68,159.9,159.67,159.88,90956.0
2021-03-12 09:50:00,159.89,160.08,159.84,159.97,156115.0,159.89,160.08,159.84,159.97,156115.0
2021-03-12 09:55:00,159.95,160.06,159.89,159.89,98070.0,159.95,160.06,159.89,159.89,98070.0
2021-03-12 10:00:00,159.88,160.12,159.74,159.98,170489.0,159.88,160.12,159.74,159.98,170489.0
2021-03-12 10:05:00,159.97,159.99,159.63,159.65,69380.0,159.97,159.99,159.63,159.65,69380.0
2021-03-12 10:10:00,159.68,159.75,159.62,159.71,64050.0,159.68,159.75,159.62,159.71,64050.0
2021-03-12 10:15:00,159.71,159.79,159.66,159.72,134267.0,159.71,159.79,159.66,159.72,134267.0
2021-03-12 10:20:00,159.72,159.76,159.57,159.58,184584.0,159.72,159.76,159.57,159.58,184584.0
2021-03-12 10:25:00,159.57,159.66,159.48,159.65,153084.0,159.57,159.66,159.48,159.65,153084.0
2021-03-12 10:30:00,159.65,159.9,159.64,159.85,118736.0,159.65,159.9,159.64,159.85,118736.0
2021-03-12 10:35:00,159.87,159.98,159.83,159.94,54279.0,159.87,159.98,159.83,159.94,54279.0
2021-03-12 10:40:00,159.93,159.98,159.84,159.98,42316.0,159.93,159.98,159.84,159.98,42316.0
2021-03-12 10:45:00,159.98,160.12,159.91,160.03,76945.0,159.98,160.12,159.91,160.03,76945.0
2021-03-12 10:50:00,160.05,160.05,159.8,159.87,47443.0,160.05,160.05,159.8,159.87,47443.0
2021-03-12 10:55:00,159.88,160.04,159.87,159.98,66308.0,159.88,160.04,159.87,159.98,66308.0
2021-03-12 11:00:00,159.97,160.04,159.89,159.93,112621.0,159.97,160.04,159.89,159.93,112621.0
2021-03-12 11:05:00,159.93,160.29,159.88,160.2,139175.0,159.93,160.29,159.88,160.2,139175.0
2021-03-12 11:10:00,160.21,160.35,160.15,160.28,107237.0,160.21,160.35,160.15,160.28,107237.0
2021-03-12 11:15:00,160.27,160.37,160.18,160.19,77523.0,160.27,160.37,160.18,160.19,77523.0
2021-03-12 11:20:00,160.21,160.42,160.21,160.41,77918.0,160.21,160.42,160.21,160.41,77918.0
2021-03-12 11:25:00,160.4,160.62,160.37,160.47,123456.0,160.4,160.62,160.37,160.47,123456.0
2021-03-12 11:30:00,160.48,160.56,160.36,160.5,59517.0,160.48,160.56,160.36,160.5,59517.0
2021-03-12 11:35:00,160.51,160.68,160.46,160.65,52698.0,160.51,160.68,160.46,160.65,52698.0
2021-03-12 11:40:00,160.64,160.92,160.61,160.91,141017.0,160.64,160.92,160.61,160.91,141017.0
2021-03-12 11:45:00,160.9,161.19,160.81,161.15,219904.0,160.9,161.19,160.81,161.15,219904.0
2021-03-12 11:50:00,161.15,161.21,161.03,161.1,88026.0,161.15,161.21,161.03,161.1,88026.0
2021-03-12 11:55:00,161.1,161.11,160.91,160.99,75594.0,161.1,161.11,160.91,160.99,75594.0
2021-03-12 12:00:00,161.0,161.17,160.98,161.12,76897.0,161.0,161.17,160.98,161.12,76897.0
2021-03-12 12:05:00,161.15,161.16,161.03,161.09,69394.0,161.15,161.16,161.03,161.09,69394.0
2021-03-12 12:10:00,161.1,161.17,161.02,161.07,43191.0,161.1,161.17,161.02,161.07,43191.0
2021-03-12 12:15:00,161.09,161.13,161.02,161.07,29690.0,161.09,161.13,161.02,161.07,29690.0
2021-03-12 12:20:00,161.07,161.07,160.96,160.97,51573.0,161.07,161.07,160.96,160.97,51573.0
2021-03-12 12:25:00,160.95,161.1,160.93,161.04,112833.0,160.95,161.1,160.93,161.04,112833.0
2021-03-12 12:30:00,161.04,161.1,161.02,161.08,49919.0,161.04,161.1,161.02,161.08,49919.0
2021-03-12 12:35:00,161.08,161.15,161.03,161.09,60178.0,161.08,161.15,161.03,161.09,60178.0
2021-03-12 12:40:00,161.11,161.13,160.98,161.11,63087.0,161.11,161.13,160.98,161.11,63087.0
2021-03-12 12:45:00,161.12,161.43,161.11,161.38,93948.0,161.12,161.43,161.11,161.38,93948.0
2021-03-12 12:50:00,161.36,161.37,161.25,161.28,59855.0,161.36,161.37,161.25,161.28,59855.0
2021-03-12 12:55:00,161.27,161.28,161.13,161.16,196118.0,161.27,161.28,161.13,161.16,196118.0
2021-03-12 13:00:00,161.17,161.29,161.15,161.2,143794.0,161.17,161.29,161.15,161.2,143794.0
2021-03-12 13:05:00,161.19,161.31,161.16,161.17,59899.0,161.19,161.31,161.16,161.17,59899.0
2021-03-12 13:10:00,161.16,161.26,161.15,161.19,69474.0,161.16,161.26,161.15,161.19,69474.0
2021-03-12 13:15:00,161.19,161.2,161.14,161.16,38382.0,161.19,161.2,161.14,161.16,38382.0
2021-03-12 13:20:00,161.15,161.3,161.14,161.27,48132.0,161.15,161.3,161.14,161.27,48132.0
2021-03-12 13:25:00,161.27,161.39,161.26,161.33,94477.0,161.27,161.39,161.26,161.33,94477.0
2021-03-12 13:30:00,161.32,161.52,161.29,161.34,137595.0,161.32,161.52,161.29,161.34,137595.0
2021-03-12 13:35:00,161.35,161.52,161.29,161.44,76687.0,161.35,161.52,161.29,161.44,76687.0
2021-03-12 13:40:00,161.43,161.5,161.4,161.46,26931.0,161.43,161.5,161.4,161.46,26931.0
2021-03-12 13:45:00,161.44,161.53,161.43,161.5,39812.0,161.44,161.53,161.43,161.5,39812.0
2021-03-12 13:50:00,161.51,161.67,161.49,161.63,115661.0,161.51,161.67,161.49,161.63,115661.0
2021-03-12 13:55:00,161.61,161.66,161.57,161.6,59398.0,161.61,161.66,161.57,161.6,59398.0
2021-03-12 14:00:00,161.62,161.67,161.57,161.58,65703.0,161.62,161.67,161.57,161.58,65703.0
2021-03-12 14:05:00,161.59,161.68,161.58,161.63,108972.0,161.59,161.68,161.58,161.63,108972.0
2021-03-12 14:10:00,161.62,161.69,161.58,161.63,92686.0,161.62,161.69,161.58,161.63,92686.0
2021-03-12 14:15:00,161.62,161.65,161.58,161.6,16963.0,161.62,161.65,161.58,161.6,16963.0
2021-03-12 14:20:00,161.59,161.66,161.57,161.64,25128.0,161.59,161.66,161.57,161.64,25128.0
2021-03-12 14:25:00,161.64,161.69,161.59,161.61,95079.0,161.64,161.69,161.59,161.61,95079.0
2021-03-12 14:30:00,161.62,161.66,161.53,161.54,46776.0,161.62,161.66,161.53,161.54,46776.0
2021-03-12 14:35:00,161.53,161.54,161.46,161.47,47262.0,161.53,161.54,161.46,161.47,47262.0
2021-03-12 14:40:00,161.46,161.48,161.42,161.47,42848.0,161.46,161.48,161.42,161.47,42848.0
2021-03-12 14:45:00,161.47,161.47,161.42,161.45,28504.0,161.47,161.47,161.42,161.45,28504.0
2021-03-12 14:50:00,161.45,161.52,161.43,161.51,34041.0,161.45,161.52,161.43,161.51,34041.0
2021-03-12 14:55:00,161.49,161.51,161.41,161.42,68037.0,161.49,161.51,161.41,161.42,68037.0
2021-03-12 15:00:00,161.41,161.45,161.36,161.38,45470.0,161.41,161.45,161.36,161.38,45470.0
2021-03-12 15:05:00,161.37,161.47,161.35,161.44,41602.0,161.37,161.47,161.35,161.44,41602.0
2021-03-12 15:10:00,161.43,161.45,161.35,161.37,53650.0,161.43,161.45,161.35,161.37,53650.0
2021-03-12 15:15:00,161.37,161.45,161.36,161.41,44144.0,161.37,161.45,161.36,161.41,44144.0
2021-03-12 15:20:00,161.4,161.41,161.31,161.33,47637.0,161.4,161.41,161.31,161.33,47637.0
2021-03-12 15:25:00,161.33,161.35,161.29,161.33,45000.0,161.33,161.35,161.29,161.33,45000.0
2021-03-12 15:30:00,161.33,161.36,161.31,161.33,69677.0,161.33,161.36,161.31,161.33,69677.0
2021-03-12 15:35:00,161.33,161.5,161.31,161.48,61377.0,161.33,161.5,161.31,161.48,61377.0
2021-03-12 15:40:00,161.49,161.58,161.45,161.5,73084.0,161.49,161.58,161.45,161.5,73084.0
2021-03-12 15:45:00,161.5,161.56,161.48,161.54,123411.0,161.5,161.56,161.48,161.54,123411.0
2021-03-12 15:50:00,161.54,161.59,161.5,161.53,210848.0,161.54,161.59,161.5,161.53,210848.0
2021-03-12 15:55:00,161.54,161.62,161.47,161.48,332303.0,161.54,161.62,161.47,161.48,332303.0
2021-03-15 09:30:00,162.31,162.42,162.18,162.41,180990.0,162.31,162.42,162.18,162.41,180990.0
2021-03-15 09:35:00,162.41,162.55,162.35,162.37,179705.0,162.41,162.55,162.35,162.37,179705.0
2021-03-15 09:40:00,162.38,162.47,162.2,162.3,188824.0,162.38,162.47,162.2,162.3,188824.0
2021-03-15 09:45:00,162.29,162.49,162.28,162.45,130691.0,162.29,162.49,162.28,162.45,130691.0
2021-03-15 09:50:00,162.45,162.55,162.39,162.42,72688.0,162.45,162.55,162.39,162.42,72688.0
2021-03-15 09:55:00,162.43,162.55,162.34,162.47,104703.0,162.43,162.55,162.34,162.47,104703.0
2021-03-15 10:00:00,162.5,162.55,162.33,162.5,68268.0,162.5,162.55,162.33,162.5,68268.0
2021-03-15 10:05:00,162.49,162.51,162.13,162.23,126752.0,162.49,162.51,162.13,162.23,126752.0
2021-03-15 10:10:00,162.23,162.36,162.21,162.34,84746.0,162.23,162.36,162.21,162.34,84746.0
2021-03-15 10:15:00,162.35,162.45,162.22,162.28,184968.0,162.35,162.45,162.22,162.28,184968.0
2021-03-15 10:20:00,162.29,162.3,162.04,162.11,67350.0,162.29,162.3,162.04,162.11,67350.0
2021-03-15 10:25:00,162.07,162.16,161.95,162.02,62137.0,162.07,162.16,161.95,162.02,62137.0
2021-03-15 10:30:00,162.02,162.12,161.87,162.0,74614.0,162.02,162.12,161.87,162.0,74614.0
2021-03-15 10:35:00,162.01,162.04,161.75,161.81,62657.0,162.01,162.04,161.75,161.81,62657.0
2021-03-15 10:40:00,161.81,161.85,161.73,161.81,107394.0,161.81,161.85,161.73,161.81,107394.0
2021-03-15 10:45:00,161.81,161.84,161.59,161.59,129321.0,161.81,161.84,161.59,161.59,129321.0
2021-03-15 10:50:00,161.59,161.7,161.54,161.6,119890.0,161.59,161.7,161.54,161.6,119890.0
2021-03-15 10:55:00,161.61,161.64,161.49,161.55,139303.0,161.61,161.64,161.49,161.55,139303.0
2021-03-15 11:00:00,161.55,161.72,161.43,161.72,91168.0,161.55,161.72,161.43,161.72,91168.0
2021-03-15 11:05:00,161.72,161.8,161.69,161.79,66048.0,161.72,161.8,161.69,161.79,66048.0
2021-03-15 11:10:00,161.79,161.95,161.77,161.9,53641.0,161.79,161.95,161.77,161.9,53641.0
2021-03-15 11:15:00,161.91,161.95,161.79,161.9,41280.0,161.91,161.95,161.79,161.9,41280.0
2021-03-15 11:20:00,161.9,161.92,161.8,161.84,20893.0,161.9,161.92,161.8,161.84,20893.0
2021-03-15 11:25:00,161.86,161.94,161.85,161.85,46411.0,161.86,161.94,161.85,161.85,46411.0
2021-03-15 11:30:00,161.86,161.92,161.78,161.85,37760.0,161.86,161.92,161.78,161.85,37760.0
2021-03-15 11:35:00,161.79,161.83,161.65,161.79,57410.0,161.79,161.83,161.65,161.79,57410.0
2021-03-15 11:40:00,161.83,161.97,161.76,161.77,280664.0,161.83,161.97,161.76,161.77,280664.0
2021-03-15 11:45:00,161.73,161.86,161.68,161.86,48335.0,161.73,161.86,161.68,161.86,48335.0
2021-03-15 11:50:00,161.85,161.96,161.81,161.93,34521.0,161.85,161.96,161.81,161.93,34521.0
2021-03-15 11:55:00,161.94,161.98,161.83,161.85,116209.0,161.94,161.98,161.83,161.85,116209.0
2021-03-15 12:00:00,161.83,161.96,161.81,161.96,58240.0,161.83,161.96,161.81,161.96,58240.0
2021-03-15 12:05:00,161.96,162.03,161.95,162.03,44952.0,161.96,162.03,161.95,162.03,44952.0
2021-03-15 12:10:00,162.03,162.08,161.98,162.07,51861.0,162.03,162.08,161.98,162.07,51861.0
2021-03-15 12:15:00,162.06,162.11,162.02,162.09,39664.0,162.06,162.11,162.02,162.09,39664.0
2021-03-15 12:20:00,162.1,162.14,162.09,162.12,25787.0,162.1,162.14,162.09,162.12,25787.0
2021-03-15 12:25:00,162.12,162.17,162.1,162.1,41107.0,162.12,162.17,162.1,162.1,41107.0
2021-03-15 12:30:00,162.08,162.1,161.98,161.98,61041.0,162.08,162.1,161.98,161.98,61041.0
2021-03-15 12:35:00,161.98,162.07,161.98,162.03,36429.0,161.98,162.07,161.98,162.03,36429.0
2021-03-15 12:40:00,162.04,162.06,162.0,162.04,23819.0,162.04,162.06,162.0,162.04,23819.0
2021-03-15 12:45:00,162.05,162.13,162.05,162.12,88353.0,162.05,162.13,162.05,162.12,88353.0
2021-03-15 12:50:00,162.13,162.15,162.09,162.13,111389.0,162.13,162.15,162.09,162.13,111389.0
2021-03-15 12:55:00,162.13,162.13,162.0,162.04,44852.0,162.13,162.13,162.0,162.04,44852.0
2021-03-15 13:00:00,162.05,162.08,162.01,162.05,55392.0,162.05,162.08,162.01,162.05,55392.0
2021-03-15 13:05:00,162.06,162.11,162.05,162.05,43078.0,162.06,162.11,162.05,162.05,43078.0
2021-03-15 13:10:00,162.06,162.06,161.94,161.97,27900.0,162.06,162.06,161.94,161.97,27900.0
2021-03-15 13:15:00,161.97,162.11,161.97,162.1,24271.0,161.97,162.11,161.97,162.1,24271.0
2021-03-15 13:20:00,162.1,162.21,162.09,162.21,46784.0,162.1,162.21,162.09,162.21,46784.0
2021-03-15 13:25:00,162.21,162.22,162.14,162.15,44169.0,162.21,162.22,162.14,162.15,44169.0
2021-03-15 13:30:00,162.15,162.15,162.06,162.07,38152.0,162.15,162.15,162.06,162.07,38152.0
2021-03-15 13:35:00,162.07,162.12,162.06,162.1,12436.0,162.07,162.12,162.06,162.1,12436.0
2021-03-15 13:40:00,162.1,162.12,162.08,162.11,119277.0,162.1,162.12,162.08,162.11,119277.0
2021-03-15 13:45:00,162.11,162.14,162.1,162.1,133213.0,162.11,162.14,162.1,162.1,133213.0
2021-03-15 13:50:00,162.09,162.12,162.09,162.09,74248.0,162.09,162.12,162.09,162.09,74248.0
2021-03-15 13:55:00,162.09,162.14,162.05,162.05,130907.0,162.09,162.14,162.05,162.05,130907.0
2021-03-15 14:00:00,162.04,162.22,162.04,162.21,41508.0,162.04,162.22,162.04,162.21,41508.0
2021-03-15 14:05:00,162.21,162.26,162.17,162.18,99414.0,162.21,162.26,162.17,162.18,99414.0
2021-03-15 14:10:00,162.18,162.23,162.12,162.2,41593.0,162.18,162.23,162.12,162.2,41593.0
2021-03-15 14:15:00,162.2,162.23,162.18,162.21,78482.0,162.2,162.23,162.18,162.21,78482.0
2021-03-15 14:20:00,162.21,162.23,162.17,162.17,36182.0,162.21,162.23,162.17,162.17,36182.0
2021-03-15 14:25:00,162.18,162.18,162.09,162.12,43441.0,162.18,162.18,162.09,162.12,43441.0
2021-03-15 14:30:00,162.11,162.14,162.09,162.11,36013.0,162.11,162.14,162.09,162.11,36013.0
2021-03-15 14:35:00,162.11,162.13,162.09,162.12,30977.0,162.11,162.13,162.09,162.12,30977.0
2021-03-15 14:40:00,162.12,162.13,162.06,162.09,75303.0,162.12,162.13,162.06,162.09,75303.0
2021-03-15 14:45:00,162.09,162.13,162.06,162.06,147959.0,162.09,162.13,162.06,162.06,147959.0
2021-03-15 14:50:00,162.06,162.09,161.97,162.06,182190.0,162.06,162.09,161.97,162.06,182190.0
2021-03-15 14:55:00,162.07,162.07,161.94,161.99,69809.0,162.07,162.07,161.94,161.99,69809.0
2021-03-15 15:00:00,161.99,162.06,161.96,161.98,63557.0,161.99,162.06,161.96,161.98,63557.0
2021-03-15 15:05:00,161.97,162.0,161.95,161.97,75215.0,161.97,162.0,161.95,161.97,75215.0
2021-03-15 15:10:00,161.96,162.0,161.93,161.99,78988.0,161.96,162.0,161.93,161.99,78988.0
2021-03-15 15:15:00,161.99,162.0,161.93,161.94,76049.0,161.99,162.0,161.93,161.94,76049.0
2021-03-15 15:20:00,161.94,162.06,161.94,162.05,102736.0,161.94,162.06,161.94,162.05,102736.0
2021-03-15 15:25:00,162.06,162.1,162.04,162.09,37344.0,162.06,162.1,162.04,162.09,37344.0
2021-03-15 15:30:00,162.08,162.18,162.07,162.17,33106.0,162.08,162.18,162.07,162.17,33106.0
2021-03-15 15:35:00,162.16,162.17,162.1,162.16,54152.0,162.16,162.17,162.1,162.16,54152.0
2021-03-15 15:40:00,162.16,162.18,162.1,162.16,50587.0,162.16,162.18,162.1,162.16,50587.0
2021-03-15 15:45:00,162.17,162.24,162.17,162.2,123291.0,162.17,162.24,162.17,162.2,123291.0
2021-03-15 15:50:00,162.21,162.28,162.14,162.27,179811.0,162.21,162.28,162.14,162.27,179811.0
2021-03-15 15:55:00,162.27,162.34,162.18,162.2,449951.0,162.27,162.34,162.18,162.2,449951.0
2021-03-16 09:30:00,162.36,162.48,162.14,162.28,187233.0,162.36,162.48,162.14,162.28,187233.0
2021-03-16 09:35:00,162.28,162.42,162.25,162.35,82508.0,162.28,162.42,162.25,162.35,82508.0
2021-03-16 09:40:00,162.35,162.57,162.27,162.57,87736.0,162.35,162.57,162.27,162.57,87736.0
2021-03-16 09:45:00,162.57,162.6,162.37,162.42,71592.0,162.57,162.6,162.37,162.42,71592.0
2021-03-16 09:50:00,162.42,162.49,162.28,162.47,94987.0,162.42,162.49,162.28,162.47,94987.0
2021-03-16 09:55:00,162.49,162.67,162.46,162.55,428630.0,162.49,162.67,162.46,162.55,428630.0
2021-03-16 10:00:00,162.55,162.58,162.41,162.49,75933.0,162.55,162.58,162.41,162.49,75933.0
2021-03-16 10:05:00,162.48,162.59,162.42,162.58,299649.0,162.48,162.59,162.42,162.58,299649.0
2021-03-16 10:10:00,162.58,162.61,162.46,162.47,94472.0,162.58,162.61,162.46,162.47,94472.0
2021-03-16 10:15:00,162.48,162.65,162.46,162.63,55109.0,162.48,162.65,162.46,162.63,55109.0
2021-03-16 10:20:00,162.61,162.8,162.6,162.73,103634.0,162.61,162.8,162.6,162.73,103634.0
2021-03-16 10:25:00,162.75,163.13,162.72,163.06,263152.0,162.75,163.13,162.72,163.06,263152.0
2021-03-16 10:30:00,163.07,163.17,162.99,163.1,251512.0,163.07,163.17,162.99,163.1,251512.0
2021-03-16 10:35:00,163.11,163.2,162.99,163.02,90902.0,163.11,163.2,162.99,163.02,90902.0
2021-03-16 10:40:00,163.03,163.03,162.73,162.75,179929.0,163.03,163.03,162.73,162.75,179929.0
2021-03-16 10:45:00,162.76,162.76,162.58,162.64,215737.0,162.76,162.76,162.58,162.64,215737.0
2021-03-16 10:50:00,162.63,162.67,162.58,162.6,63440.0,162.63,162.67,162.58,162.6,63440.0
2021-03-16 10:55:00,162.61,162.65,162.39,162.49,204106.0,162.61,162.65,162.39,162.49,204106.0
2021-03-16 11:00:00,162.49,162.6,162.49,162.57,90516.0,162.49,162.6,162.49,162.57,90516.0
2021-03-16 11:05:00,162.57,162.57,162.42,162.49,88372.0,162.57,162.57,162.42,162.49,88372.0
2021-03-16 11:10:00,162.49,162.61,162.49,162.54,32549.0,162.49,162.61,162.49,162.54,32549.0
2021-03-16 11:15:00,162.54,162.55,162.39,162.4,69957.0,162.54,162.55,162.39,162.4,69957.0
2021-03-16 11:20:00,162.4,162.4,162.23,162.38,102706.0,162.4,162.4,162.23,162.38,102706.0
2021-03-16 11:25:00,162.36,162.39,162.27,162.28,19080.0,162.36,162.39,162.27,162.28,19080.0
2021-03-16 11:30:00,162.28,162.28,161.88,161.94,160879.0,162.28,162.28,161.88,161.94,160879.0
2021-03-16 11:35:00,161.94,162.07,161.92,162.0,55497.0,161.94,162.07,161.92,162.0,55497.0
2021-03-16 11:40:00,161.98,162.13,161.94,162.07,50868.0,161.98,162.13,161.94,162.07,50868.0
2021-03-16 11:45:00,162.05,162.05,161.81,161.93,74195.0,162.05,162.05,161.81,161.93,74195.0
2021-03-16 11:50:00,161.94,162.08,161.94,162.04,64270.0,161.94,162.08,161.94,162.04,64270.0
2021-03-16 11:55:00,162.04,162.07,162.0,162.02,18194.0,162.04,162.07,162.0,162.02,18194.0
2021-03-16 12:00:00,162.01,162.07,161.97,162.0,44377.0,162.01,162.07,161.97,162.0,44377.0
2021-03-16 12:05:00,162.0,162.08,161.98,162.08,31912.0,162.0,162.08,161.98,162.08,31912.0
2021-03-16 12:10:00,162.07,162.08,161.91,161.97,50794.0,162.07,162.08,161.91,161.97,50794.0
2021-03-16 12:15:00,161.98,162.09,161.94,162.06,37713.0,161.98,162.09,161.94,162.06,37713.0
2021-03-16 12:20:00,162.05,162.05,161.92,161.92,26877.0,162.05,162.05,161.92,161.92,26877.0
2021-03-16 12:25:00,161.93,162.06,161.92,162.03,38872.0,161.93,162.06,161.92,162.03,38872.0
2021-03-16 12:30:00,162.02,162.11,162.0,162.05,40856.0,162.02,162.11,162.0,162.05,40856.0
2021-03-16 12:35:00,162.05,162.09,162.02,162.09,39133.0,162.05,162.09,162.02,162.09,39133.0
2021-03-16 12:40:00,162.07,162.18,162.06,162.13,33786.0,162.07,162.18,162.06,162.13,33786.0
2021-03-16 12:45:00,162.12,162.18,162.11,162.16,29040.0,162.12,162.18,162.11,162.16,29040.0
2021-03-16 12:50:00,162.15,162.22,162.11,162.21,75176.0,162.15,162.22,162.11,162.21,75176.0
2021-03-16 12:55:00,162.21,162.25,162.15,162.16,91474.0,162.21,162.25,162.15,162.16,91474.0
2021-03-16 13:00:00,162.16,162.41,162.13,162.37,179268.0,162.16,162.41,162.13,162.37,179268.0
2021-03-16 13:05:00,162.37,162.41,162.3,162.35,60279.0,162.37,162.41,162.3,162.35,60279.0
2021-03-16 13:10:00,162.36,162.4,162.29,162.3,33725.0,162.36,162.4,162.29,162.3,33725.0
2021-03-16 13:15:00,162.28,162.36,162.18,162.29,52503.0,162.28,162.36,162.18,162.29,52503.0
2021-03-16 13:20:00,162.31,162.34,162.24,162.28,39380.0,162.31,162.34,162.24,162.28,39380.0
2021-03-16 13:25:00,162.27,162.36,162.25,162.31,56420.0,162.27,162.36,162.25,162.31,56420.0
2021-03-16 13:30:00,162.31,162.34,162.17,162.21,48520.0,162.31,162.34,162.17,162.21,48520.0
2021-03-16 13:35:00,162.2,162.22,162.16,162.18,52881.0,162.2,162.22,162.16,162.18,52881.0
2021-03-16 13:40:00,162.17,162.17,162.08,162.09,93422.0,162.17,162.17,162.08,162.09,93422.0
2021-03-16 13:45:00,162.09,162.12,162.04,162.09,114762.0,162.09,162.12,162.04,162.09,114762.0
2021-03-16 13:50:00,162.09,162.13,162.02,162.03,69151.0,162.09,162.13,162.02,162.03,69151.0
2021-03-16 13:55:00,162.03,162.05,161.98,162.01,74823.0,162.03,162.05,161.98,162.01,74823.0
2021-03-16 14:00:00,162.0,162.18,161.99,162.17,82991.0,162.0,162.18,161.99,162.17,82991.0
2021-03-16 14:05:00,162.18,162.2,162.11,162.15,103719.0,162.18,162.2,162.11,162.15,103719.0
2021-03-16 14:10:00,162.16,162.22,162.13,162.18,60072.0,162.16,162.22,162.13,162.18,60072.0
2021-03-16 14:15:00,162.17,162.21,162.16,162.16,95683.0,162.17,162.21,162.16,162.16,95683.0
2021-03-16 14:20:00,162.17,162.18,162.11,162.12,44171.0,162.17,162.18,162.11,162.12,44171.0
2021-03-16 14:25:00,162.12,162.15,162.07,162.11,29085.0,162.12,162.15,162.07,162.11,29085.0
2021-03-16 14:30:00,162.06,162.15,162.06,162.12,29371.0,162.06,162.15,162.06,162.12,29371.0
2021-03-16 14:35:00,162.13,162.14,162.1,162.11,30884.0,162.13,162.14,162.1,162.11,30884.0
2021-03-16 14:40:00,162.12,162.14,162.03,162.09,56277.0,162.12,162.14,162.03,162.09,56277.0
2021-03-16 14:45:00,162.08,162.17,162.08,162.17,20555.0,162.08,162.17,162.08,162.17,20555.0
2021-03-16 14:50:00,162.18,162.19,162.14,162.16,66980.0,162.18,162.19,162.14,162.16,66980.0
2021-03-16 14:55:00,162.16,162.19,162.11,162.16,27684.0,162.16,162.19,162.11,162.16,27684.0
2021-03-16 15:00:00,162.17,162.24,162.15,162.23,34127.0,162.17,162.24,162.15,162.23,34127.0
2021-03-16 15:05:00,162.24,162.26,162.21,162.22,24717.0,162.24,162.26,162.21,162.22,24717.0
2021-03-16 15:10:00,162.22,162.27,162.21,162.21,15995.0,162.22,162.27,162.21,162.21,15995.0
2021-03-16 15:15:00,162.2,162.27,162.19,162.25,13661.0,162.2,162.27,162.19,162.25,13661.0
2021-03-16 15:20:00,162.26,162.33,162.24,162.31,86933.0,162.26,162.33,162.24,162.31,86933.0
2021-03-16 15:25:00,162.31,162.33,162.24,162.27,20213.0,162.31,162.33,162.24,162.27,20213.0
2021-03-16 15:30:00,162.28,162.41,162.24,162.39,31183.0,162.28,162.41,162.24,162.39,31183.0
2021-03-16 15:35:00,162.38,162.38,162.32,162.34,22537.0,162.38,162.38,162.32,162.34,22537.0
2021-03-16 15:40:00,162.33,162.36,162.27,162.3,47081.0,162.33,162.36,162.27,162.3,47081.0
2021-03-16 15:45:00,162.28,162.3,162.2,162.2,60190.0,162.28,162.3,162.2,162.2,60190.0
2021-03-16 15:50:00,162.21,162.26,162.19,162.24,59957.0,162.21,162.26,162.19,162.24,59957.0
2021-03-16 15:55:00,162.24,162.37,162.22,162.36,148212.0,162.24,162.37,162.22,162.36,148212.0
2021-03-17 09:30:00,162.27,162.29,161.92,161.97,106761.0,162.27,162.29,161.92,161.97,106761.0
2021-03-17 09:35:00,161.97,162.12,161.93,162.11,119529.0,161.97,162.12,161.93,162.11,119529.0
2021-03-17 09:40:00,162.1,162.21,161.99,162.18,78985.0,162.1,162.21,161.99,162.18,78985.0
2021-03-17 09:45:00,162.2,162.25,162.09,162.1,79675.0,162.2,162.25,162.09,162.1,79675.0
2021-03-17 09:50:00,162.08,162.1,161.96,162.01,83181.0,162.08,162.1,161.96,162.01,83181.0
2021-03-17 09:55:00,162.01,162.01,161.86,161.95,101054.0,162.01,162.01,161.86,161.95,101054.0
2021-03-17 10:00:00,161.94,162.08,161.48,161.65,309013.0,161.94,162.08,161.48,161.65,309013.0
2021-03-17 10:05:00,161.64,161.97,161.61,161.94,189857.0,161.64,161.97,161.61,161.94,189857.0
2021-03-17 10:10:00,161.95,162.04,161.94,161.98,116878.0,161.95,162.04,161.94,161.98,116878.0
2021-03-17 10:15:00,161.98,162.15,161.97,162.12,88073.0,161.98,162.15,161.97,162.12,88073.0
2021-03-17 10:20:00,162.12,162.44,162.12,162.35,127328.0,162.12,162.44,162.12,162.35,127328.0
2021-03-17 10:25:00,162.38,162.52,162.36,162.47,89589.0,162.38,162.52,162.36,162.47,89589.0
2021-03-17 10:30:00,162.47,162.55,162.36,162.49,62078.0,162.47,162.55,162.36,162.49,62078.0
2021-03-17 10:35:00,162.47,162.53,162.37,162.38,36919.0,162.47,162.53,162.37,162.38,36919.0
2021-03-17 10:40:00,162.36,162.39,162.29,162.31,94989.0,162.36,162.39,162.29,162.31,94989.0
2021-03-17 10:45:00,162.3,162.38,162.24,162.3,71629.0,162.3,162.38,162.24,162.3,71629.0
2021-03-17 10:50:00,162.3,162.47,162.28,162.46,48439.0,162.3,162.47,162.28,162.46,48439.0
2021-03-17 10:55:00,162.48,162.5,162.29,162.29,30264.0,162.48,162.5,162.29,162.29,30264.0
2021-03-17 11:00:00,162.3,162.31,162.12,162.14,57189.0,162.3,162.31,162.12,162.14,57189.0
2021-03-17 11:05:00,162.13,162.25,162.1,162.13,34945.0,162.13,162.25,162.1,162.13,34945.0
2021-03-17 11:10:00,162.13,162.21,162.04,162.07,50208.0,162.13,162.21,162.04,162.07,50208.0
2021-03-17 11:15:00,162.07,162.11,162.0,162.05,38113.0,162.07,162.11,162.0,162.05,38113.0
2021-03-17 11:20:00,162.05,162.1,162.01,162.08,46519.0,162.05,162.1,162.01,162.08,46519.0
2021-03-17 11:25:00,162.08,162.13,162.06,162.07,127781.0,162.08,162.13,162.06,162.07,127781.0
2021-03-17 11:30:00,162.07,162.08,161.91,161.93,87166.0,162.07,162.08,161.91,161.93,87166.0
2021-03-17 11:35:00,161.93,162.0,161.86,161.97,37733.0,161.93,162.0,161.86,161.97,37733.0
2021-03-17 11:40:00,161.97,162.06,161.93,162.04,139607.0,161.97,162.06,161.93,162.04,139607.0
2021-03-17 11:45:00,162.04,162.04,161.94,161.96,165544.0,162.04,162.04,161.94,161.96,165544.0
2021-03-17 11:50:00,161.95,162.09,161.94,162.03,106626.0,161.95,162.09,161.94,162.03,106626.0
2021-03-17 11:55:00,162.04,162.04,161.82,161.85,92266.0,162.04,162.04,161.82,161.85,92266.0
2021-03-17 12:00:00,161.84,161.86,161.71,161.83,123806.0,161.84,161.86,161.71,161.83,123806.0
2021-03-17 12:05:00,161.82,161.87,161.76,161.83,41406.0,161.82,161.87,161.76,161.83,41406.0
2021-03-17 12:10:00,161.85,161.88,161.77,161.84,46486.0,161.85,161.88,161.77,161.84,46486.0
2021-03-17 12:15:00,161.85,161.86,161.75,161.78,148838.0,161.85,161.86,161.75,161.78,148838.0
2021-03-17 12:20:00,161.77,161.9,161.76,161.85,97712.0,161.77,161.9,161.76,161.85,97712.0
2021-03-17 12:25:00,161.85,161.93,161.85,161.9,36557.0,161.85,161.93,161.85,161.9,36557.0
2021-03-17 12:30:00,161.9,161.92,161.83,161.87,41895.0,161.9,161.92,161.83,161.87,41895.0
2021-03-17 12:35:00,161.88,161.91,161.82,161.82,27984.0,161.88,161.91,161.82,161.82,27984.0
2021-03-17 12:40:00,161.82,161.92,161.78,161.89,49759.0,161.82,161.92,161.78,161.89,49759.0
2021-03-17 12:45:00,161.88,161.96,161.87,161.92,38023.0,161.88,161.96,161.87,161.92,38023.0
2021-03-17 12:50:00,161.93,161.96,161.91,161.95,34324.0,161.93,161.96,161.91,161.95,34324.0
2021-03-17 12:55:00,161.95,161.95,161.85,161.91,38923.0,161.95,161.95,161.85,161.91,38923.0
2021-03-17 13:00:00,161.93,161.95,161.85,161.93,45997.0,161.93,161.95,161.85,161.93,45997.0
2021-03-17 13:05:00,161.92,161.93,161.8,161.88,99266.0,161.92,161.93,161.8,161.88,99266.0
2021-03-17 13:10:00,161.88,161.95,161.87,161.95,28785.0,161.88,161.95,161.87,161.95,28785.0
2021-03-17 13:15:00,161.96,161.96,161.86,161.88,23706.0,161.96,161.96,161.86,161.88,23706.0
2021-03-17 13:20:00,161.89,161.95,161.86,161.95,40914.0,161.89,161.95,161.86,161.95,40914.0
2021-03-17 13:25:00,161.95,162.04,161.95,162.01,54811.0,161.95,162.04,161.95,162.01,54811.0
2021-03-17 13:30:00,162.02,162.06,162.01,162.03,43594.0,162.02,162.06,162.01,162.03,43594.0
2021-03-17 13:35:00,162.04,162.1,162.04,162.07,23770.0,162.04,162.1,162.04,162.07,23770.0
2021-03-17 13:40:00,162.08,162.08,162.0,162.02,48109.0,162.08,162.08,162.0,162.02,48109.0
2021-03-17 13:45:00,162.01,162.08,162.0,162.06,15130.0,162.01,162.08,162.0,162.06,15130.0
2021-03-17 13:50:00,162.06,162.09,162.05,162.08,17369.0,162.06,162.09,162.05,162.08,17369.0
2021-03-17 13:55:00,162.07,162.15,162.07,162.11,44518.0,162.07,162.15,162.07,162.11,44518.0
2021-03-17 14:00:00,162.14,163.02,162.12,162.4,791888.0,162.14,163.02,162.12,162.4,791888.0
2021-03-17 14:05:00,162.42,162.89,162.39,162.62,370385.0,162.42,162.89,162.39,162.62,370385.0
2021-03-17 14:10:00,162.66,163.4,162.66,163.31,691357.0,162.66,163.4,162.66,163.31,691357.0
2021-03-17 14:15:00,163.35,163.45,163.13,163.3,474714.0,163.35,163.45,163.13,163.3,474714.0
2021-03-17 14:20:00,163.3,163.41,163.08,163.12,246086.0,163.3,163.41,163.08,163.12,246086.0
2021-03-17 14:25:00,163.13,163.48,163.13,163.31,208632.0,163.13,163.48,163.13,163.31,208632.0
2021-03-17 14:30:00,163.34,163.44,163.13,163.18,134472.0,163.34,163.44,163.13,163.18,134472.0
2021-03-17 14:35:00,163.18,163.6,163.17,163.55,378159.0,163.18,163.6,163.17,163.55,378159.0
2021-03-17 14:40:00,163.55,163.81,163.53,163.78,141748.0,163.55,163.81,163.53,163.78,141748.0
2021-03-17 14:45:00,163.77,163.86,163.59,163.61,187783.0,163.77,163.86,163.59,163.61,187783.0
2021-03-17 14:50:00,163.63,163.83,163.56,163.78,112243.0,163.63,163.83,163.56,163.78,112243.0
2021-03-17 14:55:00,163.76,163.98,163.71,163.95,141285.0,163.76,163.98,163.71,163.95,141285.0
2021-03-17 15:00:00,163.95,164.1,163.9,164.06,213993.0,163.95,164.1,163.9,164.06,213993.0
2021-03-17 15:05:00,164.06,164.15,164.01,164.03,238715.0,164.06,164.15,164.01,164.03,238715.0
2021-03-17 15:10:00,164.04,164.08,163.78,163.88,121663.0,164.04,164.08,163.78,163.88,121663.0
2021-03-17 15:15:00,163.88,164.01,163.79,163.79,105649.0,163.88,164.01,163.79,163.79,105649.0
2021-03-17 15:20:00,163.77,163.8,163.65,163.68,143712.0,163.77,163.8,163.65,163.68,143712.0
2021-03-17 15:25:00,163.69,163.81,163.63,163.81,227204.0,163.69,163.81,163.63,163.81,227204.0
2021-03-17 15:30:00,163.81,164.0,163.77,163.9,152584.0,163.81,164.0,163.77,163.9,152584.0
2021-03-17 15:35:00,163.89,163.89,163.68,163.69,125233.0,163.89,163.89,163.68,163.69,125233.0
2021-03-17 15:40:00,163.68,163.78,163.64,163.64,84695.0,163.68,163.78,163.64,163.64,84695.0
2021-03-17 15:45:00,163.65,163.66,163.48,163.49,237968.0,163.65,163.66,163.48,163.49,237968.0
2021-03-17 15:50:00,163.48,163.5,163.33,163.4,350165.0,163.48,163.5,163.33,163.4,350165.0
2021-03-17 15:55:00,163.4,163.57,163.38,163.53,414790.0,163.4,163.57,163.38,163.53,414790.0
2021-03-18 09:30:00,161.15,161.64,161.11,161.47,418947.0,161.15,161.64,161.11,161.47,418947.0
2021-03-18 09:35:00,161.47,161.47,161.2,161.38,202102.0,161.47,161.47,161.2,161.38,202102.0
2021-03-18 09:40:00,161.4,161.67,161.4,161.6,122182.0,161.4,161.67,161.4,161.6,122182.0
2021-03-18 09:45:00,161.6,161.6,161.21,161.22,130028.0,161.6,161.6,161.21,161.22,130028.0
2021-03-18 09:50:00,161.22,161.43,161.16,161.37,120075.0,161.22,161.43,161.16,161.37,120075.0
2021-03-18 09:55:00,161.36,161.54,161.3,161.45,118742.0,161.36,161.54,161.3,161.45,118742.0
2021-03-18 10:00:00,161.41,161.7,161.31,161.58,236983.0,161.41,161.7,161.31,161.58,236983.0
2021-03-18 10:05:00,161.58,161.76,161.55,161.67,131414.0,161.58,161.76,161.55,161.67,131414.0
2021-03-18 10:10:00,161.68,161.69,161.48,161.58,101549.0,161.68,161.69,161.48,161.58,101549.0
2021-03-18 10:15:00,161.58,161.75,161.38,161.71,116641.0,161.58,161.75,161.38,161.71,116641.0
2021-03-18 10:20:00,161.73,161.75,161.57,161.6,168247.0,161.73,161.75,161.57,161.6,168247.0
2021-03-18 10:25:00,161.59,161.85,161.56,161.64,172609.0,161.59,161.85,161.56,161.64,172609.0
2021-03-18 10:30:00,161.64,161.8,161.49,161.74,73792.0,161.64,161.8,161.49,161.74,73792.0
2021-03-18 10:35:00,161.75,161.97,161.67,161.86,95874.0,161.75,161.97,161.67,161.86,95874.0
2021-03-18 10:40:00,161.86,161.99,161.75,161.77,78155.0,161.86,161.99,161.75,161.77,78155.0
2021-03-18 10:45:00,161.75,161.83,161.69,161.76,59528.0,161.75,161.83,161.69,161.76,59528.0
2021-03-18 10:50:00,161.77,161.94,161.68,161.94,69569.0,161.77,161.94,161.68,161.94,69569.0
2021-03-18 10:55:00,161.95,162.07,161.91,161.98,83652.0,161.95,162.07,161.91,161.98,83652.0
2021-03-18 11:00:00,161.97,162.04,161.82,161.91,174586.0,161.97,162.04,161.82,161.91,174586.0
2021-03-18 11:05:00,161.92,161.96,161.89,161.92,52983.0,161.92,161.96,161.89,161.92,52983.0
2021-03-18 11:10:00,161.92,161.97,161.86,161.87,202581.0,161.92,161.97,161.86,161.87,202581.0
2021-03-18 11:15:00,161.86,162.05,161.86,161.98,57955.0,161.86,162.05,161.86,161.98,57955.0
2021-03-18 11:20:00,161.98,162.05,161.9,161.95,67666.0,161.98,162.05,161.9,161.95,67666.0
2021-03-18 11:25:00,161.97,162.09,161.93,162.08,59673.0,161.97,162.09,161.93,162.08,59673.0
2021-03-18 11:30:00,162.09,162.12,162.01,162.04,54967.0,162.09,162.12,162.01,162.04,54967.0
2021-03-18 11:35:00,162.03,162.09,161.99,162.04,42135.0,162.03,162.09,161.99,162.04,42135.0
2021-03-18 11:40:00,162.05,162.25,162.04,162.22,232852.0,162.05,162.25,162.04,162.22,232852.0
2021-03-18 11:45:00,162.21,162.24,162.08,162.14,80706.0,162.21,162.24,162.08,162.14,80706.0
2021-03-18 11:50:00,162.12,162.21,162.1,162.15,49111.0,162.12,162.21,162.1,162.15,49111.0
2021-03-18 11:55:00,162.16,162.2,162.04,162.18,55801.0,162.16,162.2,162.04,162.18,55801.0
2021-03-18 12:00:00,162.19,162.42,162.18,162.34,64306.0,162.19,162.42,162.18,162.34,64306.0
2021-03-18 12:05:00,162.36,162.41,162.31,162.39,32495.0,162.36,162.41,162.31,162.39,32495.0
2021-03-18 12:10:00,162.4,162.68,162.4,162.66,202009.0,162.4,162.68,162.4,162.66,202009.0
2021-03-18 12:15:00,162.68,162.71,162.53,162.59,85425.0,162.68,162.71,162.53,162.59,85425.0
2021-03-18 12:20:00,162.57,162.72,162.57,162.66,100754.0,162.57,162.72,162.57,162.66,100754.0
2021-03-18 12:25:00,162.66,162.66,162.51,162.54,86090.0,162.66,162.66,162.51,162.54,86090.0
2021-03-18 12:30:00,162.53,162.55,162.46,162.53,31858.0,162.53,162.55,162.46,162.53,31858.0
2021-03-18 12:35:00,162.54,162.57,162.41,162.43,49741.0,162.54,162.57,162.41,162.43,49741.0
2021-03-18 12:40:00,162.45,162.48,162.37,162.38,18246.0,162.45,162.48,162.37,162.38,18246.0
2021-03-18 12:45:00,162.38,162.4,162.3,162.33,80074.0,162.38,162.4,162.3,162.33,80074.0
2021-03-18 12:50:00,162.33,162.36,162.28,162.33,30143.0,162.33,162.36,162.28,162.33,30143.0
2021-03-18 12:55:00,162.32,162.35,162.2,162.24,99426.0,162.32,162.35,162.2,162.24,99426.0
2021-03-18 13:00:00,162.24,162.32,162.22,162.32,124802.0,162.24,162.32,162.22,162.32,124802.0
2021-03-18 13:05:00,162.31,162.37,162.21,162.22,52833.0,162.31,162.37,162.21,162.22,52833.0
2021-03-18 13:10:00,162.22,162.29,162.15,162.27,67302.0,162.22,162.29,162.15,162.27,67302.0
2021-03-18 13:15:00,162.25,162.31,162.23,162.29,34155.0,162.25,162.31,162.23,162.29,34155.0
2021-03-18 13:20:00,162.29,162.56,162.29,162.54,30669.0,162.29,162.56,162.29,162.54,30669.0
2021-03-18 13:25:00,162.56,162.6,162.47,162.5,33089.0,162.56,162.6,162.47,162.5,33089.0
2021-03-18 13:30:00,162.49,162.54,162.44,162.54,97556.0,162.49,162.54,162.44,162.54,97556.0
2021-03-18 13:35:00,162.54,162.54,162.44,162.47,30762.0,162.54,162.54,162.44,162.47,30762.0
2021-03-18 13:40:00,162.47,162.51,162.45,162.48,27030.0,162.47,162.51,162.45,162.48,27030.0
2021-03-18 13:45:00,162.48,162.52,162.39,162.5,36694.0,162.48,162.52,162.39,162.5,36694.0
2021-03-18 13:50:00,162.5,162.58,162.49,162.55,17839.0,162.5,162.58,162.49,162.55,17839.0
2021-03-18 13:55:00,162.56,162.61,162.54,162.58,17970.0,162.56,162.61,162.54,162.58,17970.0
2021-03-18 14:00:00,162.58,162.59,162.52,162.53,26575.0,162.58,162.59,162.52,162.53,26575.0
2021-03-18 14:05:00,162.54,162.64,162.53,162.62,15743.0,162.54,162.64,162.53,162.62,15743.0
2021-03-18 14:10:00,162.62,162.62,162.53,162.62,57192.0,162.62,162.62,162.53,162.62,57192.0
2021-03-18 14:15:00,162.62,162.62,162.48,162.5,56914.0,162.62,162.62,162.48,162.5,56914.0
2021-03-18 14:20:00,162.5,162.65,162.49,162.58,61378.0,162.5,162.65,162.49,162.58,61378.0
2021-03-18 14:25:00,162.58,162.6,162.54,162.58,29750.0,162.58,162.6,162.54,162.58,29750.0
2021-03-18 14:30:00,162.58,162.63,162.45,162.45,55152.0,162.58,162.63,162.45,162.45,55152.0
2021-03-18 14:35:00,162.44,162.46,162.37,162.39,83966.0,162.44,162.46,162.37,162.39,83966.0
2021-03-18 14:40:00,162.4,162.42,162.35,162.41,91174.0,162.4,162.42,162.35,162.41,91174.0
2021-03-18 14:45:00,162.4,162.51,162.4,162.5,104436.0,162.4,162.51,162.4,162.5,104436.0
2021-03-18 14:50:00,162.5,162.54,162.44,162.5,46706.0,162.5,162.54,162.44,162.5,46706.0
2021-03-18 14:55:00,162.51,162.6,162.49,162.58,69689.0,162.51,162.6,162.49,162.58,69689.0
2021-03-18 15:00:00,162.59,162.67,162.51,162.52,135487.0,162.59,162.67,162.51,162.52,135487.0
2021-03-18 15:05:00,162.52,162.56,162.43,162.55,101028.0,162.52,162.56,162.43,162.55,101028.0
2021-03-18 15:10:00,162.57,162.6,162.53,162.58,76326.0,162.57,162.6,162.53,162.58,76326.0
2021-03-18 15:15:00,162.58,162.66,162.52,162.66,146815.0,162.58,162.66,162.52,162.66,146815.0
2021-03-18 15:20:00,162.66,162.77,162.64,162.76,93950.0,162.66,162.77,162.64,162.76,93950.0
2021-03-18 15:25:00,162.76,162.82,162.68,162.8,194330.0,162.76,162.82,162.68,162.8,194330.0
2021-03-18 15:30:00,162.79,162.8,162.6,162.61,141455.0,162.79,162.8,162.6,162.61,141455.0
2021-03-18 15:35:00,162.6,162.64,162.57,162.59,70781.0,162.6,162.64,162.57,162.59,70781.0
2021-03-18 15:40:00,162.6,162.61,162.56,162.58,127484.0,162.6,162.61,162.56,162.58,127484.0
2021-03-18 15:45:00,162.58,162.58,162.42,162.44,131595.0,162.58,162.58,162.42,162.44,131595.0
2021-03-18 15:50:00,162.43,162.57,162.41,162.56,166005.0,162.43,162.57,162.41,162.56,166005.0
2021-03-18 15:55:00,162.57,162.64,162.54,162.57,284613.0,162.57,162.64,162.54,162.57,284613.0
2021-03-19 09:30:00,162.56,162.73,162.49,162.68,187350.0,162.56,162.73,162.49,162.68,187350.0
2021-03-19 09:35:00,162.68,162.93,162.61,162.8,121564.0,162.68,162.93,162.61,162.8,121564.0
2021-03-19 09:40:00,162.77,162.77,162.42,162.51,91051.0,162.77,162.77,162.42,162.51,91051.0
2021-03-19 09:45:00,162.49,162.61,162.43,162.52,91097.0,162.49,162.61,162.43,162.52,91097.0
2021-03-19 09:50:00,162.53,162.7,162.53,162.62,84668.0,162.53,162.7,162.53,162.62,84668.0
2021-03-19 09:55:00,162.6,162.74,162.58,162.7,57388.0,162.6,162.74,162.58,162.7,57388.0
2021-03-19 10:00:00,162.68,162.74,162.54,162.61,67886.0,162.68,162.74,162.54,162.61,67886.0
2021-03-19 10:05:00,162.6,162.74,162.52,162.73,81514.0,162.6,162.74,162.52,162.73,81514.0
2021-03-19 10:10:00,162.71,162.74,162.61,162.62,88642.0,162.71,162.74,162.61,162.62,88642.0
2021-03-19 10:15:00,162.62,162.68,162.58,162.6,74317.0,162.62,162.68,162.58,162.6,74317.0
2021-03-19 10:20:00,162.6,162.75,162.57,162.66,95428.0,162.6,162.75,162.57,162.66,95428.0
2021-03-19 10:25:00,162.65,162.69,162.55,162.57,35715.0,162.65,162.69,162.55,162.57,35715.0
2021-03-19 10:30:00,162.58,162.67,162.53,162.67,51271.0,162.58,162.67,162.53,162.67,51271.0
2021-03-19 10:35:00,162.69,162.81,162.65,162.79,123201.0,162.69,162.81,162.65,162.79,123201.0
2021-03-19 10:40:00,162.8,162.89,162.61,162.64,128533.0,162.8,162.89,162.61,162.64,128533.0
2021-03-19 10:45:00,162.63,162.73,162.59,162.59,98247.0,162.63,162.73,162.59,162.59,98247.0
2021-03-19 10:50:00,162.59,162.64,162.54,162.58,80244.0,162.59,162.64,162.54,162.58,80244.0
2021-03-19 10:55:00,162.59,162.64,162.52,162.62,83310.0,162.59,162.64,162.52,162.62,83310.0
2021-03-19 11:00:00,162.63,162.72,162.57,162.64,76336.0,162.63,162.72,162.57,162.64,76336.0
2021-03-19 11:05:00,162.63,162.66,162.53,162.56,45707.0,162.63,162.66,162.53,162.56,45707.0
2021-03-19 11:10:00,162.57,162.64,162.53,162.62,39685.0,162.57,162.64,162.53,162.62,39685.0
2021-03-19 11:15:00,162.61,162.71,162.57,162.71,63859.0,162.61,162.71,162.57,162.71,63859.0
2021-03-19 11:20:00,162.69,162.74,162.67,162.68,20158.0,162.69,162.74,162.67,162.68,20158.0
2021-03-19 11:25:00,162.68,162.73,162.64,162.65,25504.0,162.68,162.73,162.64,162.65,25504.0
2021-03-19 11:30:00,162.64,162.65,162.54,162.57,349203.0,162.64,162.65,162.54,162.57,349203.0
2021-03-19 11:35:00,162.57,162.7,162.56,162.7,56008.0,162.57,162.7,162.56,162.7,56008.0
2021-03-19 11:40:00,162.7,162.87,162.69,162.87,36478.0,162.7,162.87,162.69,162.87,36478.0
2021-03-19 11:45:00,162.88,163.0,162.85,162.94,68245.0,162.88,163.0,162.85,162.94,68245.0
2021-03-19 11:50:00,162.94,163.16,162.93,163.08,196960.0,162.94,163.16,162.93,163.08,196960.0
2021-03-19 11:55:00,163.08,163.1,162.95,163.05,78327.0,163.08,163.1,162.95,163.05,78327.0
2021-03-19 12:00:00,163.04,163.08,163.01,163.05,35122.0,163.04,163.08,163.01,163.05,35122.0
2021-03-19 12:05:00,163.04,163.04,162.93,162.96,127810.0,163.04,163.04,162.93,162.96,127810.0
2021-03-19 12:10:00,162.95,163.03,162.92,163.03,38843.0,162.95,163.03,162.92,163.03,38843.0
2021-03-19 12:15:00,163.03,163.07,162.98,163.02,47250.0,163.03,163.07,162.98,163.02,47250.0
2021-03-19 12:20:00,163.02,163.08,163.0,163.08,37352.0,163.02,163.08,163.0,163.08,37352.0
2021-03-19 12:25:00,163.07,163.1,163.01,163.03,34374.0,163.07,163.1,163.01,163.03,34374.0
2021-03-19 12:30:00,163.04,163.09,163.01,163.04,84556.0,163.04,163.09,163.01,163.04,84556.0
2021-03-19 12:35:00,163.05,163.06,162.9,162.9,54247.0,163.05,163.06,162.9,162.9,54247.0
2021-03-19 12:40:00,162.91,163.02,162.9,163.0,95101.0,162.91,163.02,162.9,163.0,95101.0
2021-03-19 12:45:00,163.01,163.11,163.01,163.09,33199.0,163.01,163.11,163.01,163.09,33199.0
2021-03-19 12:50:00,163.1,163.16,163.05,163.14,53000.0,163.1,163.16,163.05,163.14,53000.0
2021-03-19 12:55:00,163.14,163.26,163.13,163.26,55167.0,163.14,163.26,163.13,163.26,55167.0
2021-03-19 13:00:00,163.25,163.27,163.14,163.18,42269.0,163.25,163.27,163.14,163.18,42269.0
2021-03-19 13:05:00,163.18,163.25,163.12,163.2,80103.0,163.18,163.25,163.12,163.2,80103.0
2021-03-19 13:10:00,163.2,163.27,163.19,163.26,38419.0,163.2,163.27,163.19,163.26,38419.0
2021-03-19 13:15:00,163.25,163.32,163.22,163.22,72259.0,163.25,163.32,163.22,163.22,72259.0
2021-03-19 13:20:00,163.23,163.29,163.18,163.28,50975.0,163.23,163.29,163.18,163.28,50975.0
2021-03-19 13:25:00,163.27,163.32,163.23,163.29,32183.0,163.27,163.32,163.23,163.29,32183.0
2021-03-19 13:30:00,163.29,163.34,163.29,163.33,14717.0,163.29,163.34,163.29,163.33,14717.0
2021-03-19 13:35:00,163.33,163.33,163.26,163.27,36117.0,163.33,163.33,163.26,163.27,36117.0
2021-03-19 13:40:00,163.28,163.3,163.27,163.29,13919.0,163.28,163.3,163.27,163.29,13919.0
2021-03-19 13:45:00,163.3,163.34,163.26,163.34,18551.0,163.3,163.34,163.26,163.34,18551.0
2021-03-19 13:50:00,163.34,163.37,163.3,163.33,19915.0,163.34,163.37,163.3,163.33,19915.0
2021-03-19 13:55:00,163.33,163.34,163.26,163.31,21194.0,163.33,163.34,163.26,163.31,21194.0
2021-03-19 14:00:00,163.31,163.38,163.3,163.36,33236.0,163.31,163.38,163.3,163.36,33236.0
2021-03-19 14:05:00,163.36,163.37,163.28,163.28,17072.0,163.36,163.37,163.28,163.28,17072.0
2021-03-19 14:10:00,163.29,163.36,163.27,163.34,17232.0,163.29,163.36,163.27,163.34,17232.0
2021-03-19 14:15:00,163.34,163.37,163.31,163.33,26644.0,163.34,163.37,163.31,163.33,26644.0
2021-03-19 14:20:00,163.32,163.32,163.27,163.3,19514.0,163.32,163.32,163.27,163.3,19514.0
2021-03-19 14:25:00,163.3,163.34,163.29,163.34,40866.0,163.3,163.34,163.29,163.34,40866.0
2021-03-19 14:30:00,163.34,163.4,163.33,163.35,36246.0,163.34,163.4,163.33,163.35,36246.0
2021-03-19 14:35:00,163.34,163.36,163.33,163.34,11239.0,163.34,163.36,163.33,163.34,11239.0
2021-03-19 14:40:00,163.35,163.38,163.34,163.38,14210.0,163.35,163.38,163.34,163.38,14210.0
2021-03-19 14:45:00,163.38,163.43,163.38,163.4,33544.0,163.38,163.43,163.38,163.4,33544.0
2021-03-19 14:50:00,163.4,163.4,163.29,163.3,58181.0,163.4,163.4,163.29,163.3,58181.0
2021-03-19 14:55:00,163.3,163.34,163.25,163.26,86455.0,163.3,163.34,163.25,163.26,86455.0
2021-03-19 15:00:00,163.26,163.33,163.26,163.29,32741.0,163.26,163.33,163.26,163.29,32741.0
2021-03-19 15:05:00,163.29,163.31,163.24,163.25,50257.0,163.29,163.31,163.24,163.25,50257.0
2021-03-19 15:10:00,163.24,163.27,163.22,163.24,81897.0,163.24,163.27,163.22,163.24,81897.0
2021-03-19 15:15:00,163.23,163.24,163.17,163.17,41944.0,163.23,163.24,163.17,163.17,41944.0
2021-03-19 15:20:00,163.18,163.2,163.15,163.15,29239.0,163.18,163.2,163.15,163.15,29239.0
2021-03-19 15:25:00,163.15,163.17,163.07,163.16,116813.0,163.15,163.17,163.07,163.16,116813.0
2021-03-19 15:30:00,163.16,163.18,163.1,163.15,39813.0,163.16,163.18,163.1,163.15,39813.0
2021-03-19 15:35:00,163.16,163.26,163.16,163.22,66742.0,163.16,163.26,163.16,163.22,66742.0
2021-03-19 15:40:00,163.23,163.29,163.22,163.25,67610.0,163.23,163.29,163.22,163.25,67610.0
2021-03-19 15:45:00,163.26,163.34,163.25,163.28,114611.0,163.26,163.34,163.25,163.28,114611.0
2021-03-19 15:50:00,163.28,163.34,163.27,163.32,119408.0,163.28,163.34,163.27,163.32,119408.0
2021-03-19 15:55:00,163.31,163.33,163.22,163.27,242851.0,163.31,163.33,163.22,163.27,242851.0
2021-03-22 09:30:00,162.27,162.49,162.22,162.48,98016.0,162.27,162.49,162.22,162.48,98016.0
2021-03-22 09:35:00,162.5,162.58,162.43,162.45,86730.0,162.5,162.58,162.43,162.45,86730.0
2021-03-22 09:40:00,162.45,162.48,162.28,162.28,211624.0,162.45,162.48,162.28,162.28,211624.0
2021-03-22 09:45:00,162.29,162.42,162.16,162.4,99119.0,162.29,162.42,162.16,162.4,99119.0
2021-03-22 09:50:00,162.42,162.62,162.39,162.58,72106.0,162.42,162.62,162.39,162.58,72106.0
2021-03-22 09:55:00,162.59,162.6,162.36,162.4,111215.0,162.59,162.6,162.36,162.4,111215.0
2021-03-22 10:00:00,162.4,162.57,162.37,162.49,83386.0,162.4,162.57,162.37,162.49,83386.0
2021-03-22 10:05:00,162.53,162.59,162.45,162.48,23455.0,162.53,162.59,162.45,162.48,23455.0
2021-03-22 10:10:00,162.5,162.67,162.48,162.56,83428.0,162.5,162.67,162.48,162.56,83428.0
2021-03-22 10:15:00,162.56,162.56,162.38,162.52,187236.0,162.56,162.56,162.38,162.52,187236.0
2021-03-22 10:20:00,162.52,162.65,162.4,162.64,52407.0,162.52,162.65,162.4,162.64,52407.0
2021-03-22 10:25:00,162.65,162.69,162.58,162.69,69121.0,162.65,162.69,162.58,162.69,69121.0
2021-03-22 10:30:00,162.71,162.74,162.59,162.72,52326.0,162.71,162.74,162.59,162.72,52326.0
2021-03-22 10:35:00,162.69,162.72,162.61,162.72,49505.0,162.69,162.72,162.61,162.72,49505.0
2021-03-22 10:40:00,162.73,162.74,162.56,162.61,50817.0,162.73,162.74,162.56,162.61,50817.0
2021-03-22 10:45:00,162.61,162.84,162.6,162.79,51532.0,162.61,162.84,162.6,162.79,51532.0
2021-03-22 10:50:00,162.81,162.9,162.78,162.81,39073.0,162.81,162.9,162.78,162.81,39073.0
2021-03-22 10:55:00,162.77,162.85,162.76,162.85,53752.0,162.77,162.85,162.76,162.85,53752.0
2021-03-22 11:00:00,162.85,162.85,162.61,162.61,84483.0,162.85,162.85,162.61,162.61,84483.0
2021-03-22 11:05:00,162.63,162.68,162.6,162.6,37792.0,162.63,162.68,162.6,162.6,37792.0
2021-03-22 11:10:00,162.61,162.67,162.58,162.61,48354.0,162.61,162.67,162.58,162.61,48354.0
2021-03-22 11:15:00,162.62,162.67,162.57,162.6,103099.0,162.62,162.67,162.57,162.6,103099.0
2021-03-22 11:20:00,162.61,162.67,162.56,162.6,50938.0,162.61,162.67,162.56,162.6,50938.0
2021-03-22 11:25:00,162.58,162.64,162.44,162.47,64601.0,162.58,162.64,162.44,162.47,64601.0
2021-03-22 11:30:00,162.47,162.73,162.44,162.71,47781.0,162.47,162.73,162.44,162.71,47781.0
2021-03-22 11:35:00,162.71,162.84,162.7,162.78,25406.0,162.71,162.84,162.7,162.78,25406.0
2021-03-22 11:40:00,162.78,162.82,162.75,162.8,11896.0,162.78,162.82,162.75,162.8,11896.0
2021-03-22 11:45:00,162.8,162.89,162.76,162.85,56873.0,162.8,162.89,162.76,162.85,56873.0
2021-03-22 11:50:00,162.84,162.91,162.84,162.88,28175.0,162.84,162.91,162.84,162.88,28175.0
2021-03-22 11:55:00,162.86,162.89,162.82,162.88,38482.0,162.86,162.89,162.82,162.88,38482.0
2021-03-22 12:00:00,162.89,162.9,162.81,162.84,24478.0,162.89,162.9,162.81,162.84,24478.0
2021-03-22 12:05:00,162.85,162.9,162.83,162.85,20279.0,162.85,162.9,162.83,162.85,20279.0
2021-03-22 12:10:00,162.86,162.92,162.86,162.88,20232.0,162.86,162.92,162.86,162.88,20232.0
2021-03-22 12:15:00,162.88,162.97,162.84,162.96,26505.0,162.88,162.97,162.84,162.96,26505.0
2021-03-22 12:20:00,162.97,163.0,162.91,162.91,41406.0,162.97,163.0,162.91,162.91,41406.0
2021-03-22 12:25:00,162.91,163.02,162.89,162.99,24238.0,162.91,163.02,162.89,162.99,24238.0
2021-03-22 12:30:00,162.98,163.01,162.93,162.99,23349.0,162.98,163.01,162.93,162.99,23349.0
2021-03-22 12:35:00,162.99,162.99,162.93,162.94,31873.0,162.99,162.99,162.93,162.94,31873.0
2021-03-22 12:40:00,162.95,163.0,162.89,162.97,45029.0,162.95,163.0,162.89,162.97,45029.0
2021-03-22 12:45:00,162.97,162.97,162.89,162.91,21911.0,162.97,162.97,162.89,162.91,21911.0
2021-03-22 12:50:00,162.91,162.96,162.87,162.95,23919.0,162.91,162.96,162.87,162.95,23919.0
2021-03-22 12:55:00,162.96,163.08,162.95,163.08,41044.0,162.96,163.08,162.95,163.08,41044.0
2021-03-22 13:00:00,163.07,163.09,163.01,163.02,42511.0,163.07,163.09,163.01,163.02,42511.0
2021-03-22 13:05:00,163.01,163.01,162.96,162.97,16140.0,163.01,163.01,162.96,162.97,16140.0
2021-03-22 13:10:00,162.99,162.99,162.93,162.96,10586.0,162.99,162.99,162.93,162.96,10586.0
2021-03-22 13:15:00,162.96,163.0,162.95,162.99,17994.0,162.96,163.0,162.95,162.99,17994.0
2021-03-22 13:20:00,162.99,163.01,162.95,162.98,22533.0,162.99,163.01,162.95,162.98,22533.0
2021-03-22 13:25:00,162.99,163.0,162.93,162.94,26627.0,162.99,163.0,162.93,162.94,26627.0
2021-03-22 13:30:00,162.92,162.94,162.86,162.94,24035.0,162.92,162.94,162.86,162.94,24035.0
2021-03-22 13:35:00,162.95,162.96,162.92,162.93,13344.0,162.95,162.96,162.92,162.93,13344.0
2021-03-22 13:40:00,162.94,162.99,162.92,162.99,20268.0,162.94,162.99,162.92,162.99,20268.0
2021-03-22 13:45:00,163.0,163.05,162.98,163.0,40785.0,163.0,163.05,162.98,163.0,40785.0
2021-03-22 13:50:00,162.99,163.1,162.99,163.08,20812.0,162.99,163.1,162.99,163.08,20812.0
2021-03-22 13:55:00,163.09,163.12,163.05,163.09,60726.0,163.09,163.12,163.05,163.09,60726.0
2021-03-22 14:00:00,163.09,163.13,163.09,163.11,18594.0,163.09,163.13,163.09,163.11,18594.0
2021-03-22 14:05:00,163.11,163.13,163.09,163.12,14315.0,163.11,163.13,163.09,163.12,14315.0
2021-03-22 14:10:00,163.12,163.12,163.05,163.11,17866.0,163.12,163.12,163.05,163.11,17866.0
2021-03-22 14:15:00,163.1,163.11,163.04,163.07,28194.0,163.1,163.11,163.04,163.07,28194.0
2021-03-22 14:20:00,163.06,163.07,163.01,163.02,19453.0,163.06,163.07,163.01,163.02,19453.0
2021-03-22 14:25:00,163.02,163.11,163.01,163.11,29126.0,163.02,163.11,163.01,163.11,29126.0
2021-03-22 14:30:00,163.11,163.13,163.07,163.11,26229.0,163.11,163.13,163.07,163.11,26229.0
2021-03-22 14:35:00,163.11,163.13,163.09,163.12,17844.0,163.11,163.13,163.09,163.12,17844.0
2021-03-22 14:40:00,163.11,163.12,163.08,163.08,17471.0,163.11,163.12,163.08,163.08,17471.0
2021-03-22 14:45:00,163.09,163.11,163.06,163.06,21764.0,163.09,163.11,163.06,163.06,21764.0
2021-03-22 14:50:00,163.06,163.07,163.02,163.02,19946.0,163.06,163.07,163.02,163.02,19946.0
2021-03-22 14:55:00,163.02,163.03,162.96,162.98,33222.0,163.02,163.03,162.96,162.98,33222.0
2021-03-22 15:00:00,162.97,163.09,162.95,163.07,61045.0,162.97,163.09,162.95,163.07,61045.0
2021-03-22 15:05:00,163.07,163.08,163.02,163.05,18237.0,163.07,163.08,163.02,163.05,18237.0
2021-03-22 15:10:00,163.06,163.07,163.03,163.04,18977.0,163.06,163.07,163.03,163.04,18977.0
2021-03-22 15:15:00,163.05,163.08,163.03,163.06,26168.0,163.05,163.08,163.03,163.06,26168.0
2021-03-22 15:20:00,163.06,163.1,163.03,163.05,31099.0,163.06,163.1,163.03,163.05,31099.0
2021-03-22 15:25:00,163.05,163.08,162.99,163.01,55693.0,163.05,163.08,162.99,163.01,55693.0
2021-03-22 15:30:00,163.02,163.11,163.01,163.09,37846.0,163.02,163.11,163.01,163.09,37846.0
2021-03-22 15:35:00,163.09,163.11,163.03,163.04,41513.0,163.09,163.11,163.03,163.04,41513.0
2021-03-22 15:40:00,163.03,163.04,162.98,162.99,40529.0,163.03,163.04,162.98,162.99,40529.0
2021-03-22 15:45:00,162.99,163.02,162.98,163.02,40043.0,162.99,163.02,162.98,163.02,40043.0
2021-03-22 15:50:00,163.02,163.03,162.95,162.98,56926.0,163.02,163.03,162.95,162.98,56926.0
2021-03-22 15:55:00,162.98,163.01,162.96,163.01,66688.0,162.98,163.01,162.96,163.01,66688.0
2021-03-23 09:30:00,162.45,162.48,162.29,162.31,105190.0,162.45,162.48,162.29,162.31,105190.0
2021-03-23 09:35:00,162.28,162.49,162.26,162.46,88613.0,162.28,162.49,162.26,162.46,88613.0
2021-03-23 09:40:00,162.44,162.46,162.37,162.44,55052.0,162.44,162.46,162.37,162.44,55052.0
2021-03-23 09:45:00,162.43,162.45,162.33,162.39,65622.0,162.43,162.45,162.33,162.39,65622.0
2021-03-23 09:50:00,162.35,162.38,162.21,162.26,64810.0,162.35,162.38,162.21,162.26,64810.0
2021-03-23 09:55:00,162.25,162.25,161.81,162.19,349201.0,162.25,162.25,161.81,162.19,349201.0
2021-03-23 10:00:00,162.18,162.18,161.83,161.88,100630.0,162.18,162.18,161.83,161.88,100630.0
2021-03-23 10:05:00,161.86,162.1,161.69,162.09,159673.0,161.86,162.1,161.69,162.09,159673.0
2021-03-23 10:10:00,162.09,162.11,161.8,161.83,77814.0,162.09,162.11,161.8,161.83,77814.0
2021-03-23 10:15:00,161.83,161.85,161.71,161.77,47639.0,161.83,161.85,161.71,161.77,47639.0
2021-03-23 10:20:00,161.77,162.03,161.77,162.02,98652.0,161.77,162.03,161.77,162.02,98652.0
2021-03-23 10:25:00,162.02,162.09,161.93,161.95,52330.0,162.02,162.09,161.93,161.95,52330.0
2021-03-23 10:30:00,161.95,162.03,161.82,161.88,100810.0,161.95,162.03,161.82,161.88,100810.0
2021-03-23 10:35:00,161.87,161.95,161.8,161.86,100284.0,161.87,161.95,161.8,161.86,100284.0
2021-03-23 10:40:00,161.88,162.07,161.87,162.05,29950.0,161.88,162.07,161.87,162.05,29950.0
2021-03-23 10:45:00,162.05,162.17,161.99,162.09,45127.0,162.05,162.17,161.99,162.09,45127.0
2021-03-23 10:50:00,162.08,162.25,162.08,162.23,164720.0,162.08,162.25,162.08,162.23,164720.0
2021-03-23 10:55:00,162.23,162.25,162.07,162.09,96849.0,162.23,162.25,162.07,162.09,96849.0
2021-03-23 11:00:00,162.05,162.07,161.82,161.85,161753.0,162.05,162.07,161.82,161.85,161753.0
2021-03-23 11:05:00,161.83,161.97,161.78,161.95,48092.0,161.83,161.97,161.78,161.95,48092.0
2021-03-23 11:10:00,161.95,161.98,161.8,161.83,31584.0,161.95,161.98,161.8,161.83,31584.0
2021-03-23 11:15:00,161.82,161.92,161.75,161.82,54117.0,161.82,161.92,161.75,161.82,54117.0
2021-03-23 11:20:00,161.83,161.91,161.8,161.9,69680.0,161.83,161.91,161.8,161.9,69680.0
2021-03-23 11:25:00,161.89,161.98,161.87,161.87,23424.0,161.89,161.98,161.87,161.87,23424.0
2021-03-23 11:30:00,161.87,161.92,161.82,161.9,32179.0,161.87,161.92,161.82,161.9,32179.0
2021-03-23 11:35:00,161.9,161.9,161.62,161.7,78391.0,161.9,161.9,161.62,161.7,78391.0
2021-03-23 11:40:00,161.66,161.88,161.65,161.85,41088.0,161.66,161.88,161.65,161.85,41088.0
2021-03-23 11:45:00,161.86,161.97,161.83,161.97,25246.0,161.86,161.97,161.83,161.97,25246.0
2021-03-23 11:50:00,161.95,162.06,161.95,162.02,31323.0,161.95,162.06,161.95,162.02,31323.0
2021-03-23 11:55:00,162.01,162.13,162.01,162.13,41654.0,162.01,162.13,162.01,162.13,41654.0
2021-03-23 12:00:00,162.12,162.12,161.92,161.93,50584.0,162.12,162.12,161.92,161.93,50584.0
2021-03-23 12:05:00,161.93,161.97,161.87,161.96,27593.0,161.93,161.97,161.87,161.96,27593.0
2021-03-23 12:10:00,161.96,161.96,161.84,161.87,84281.0,161.96,161.96,161.84,161.87,84281.0
2021-03-23 12:15:00,161.87,161.97,161.86,161.95,29950.0,161.87,161.97,161.86,161.95,29950.0
2021-03-23 12:20:00,161.95,161.98,161.9,161.91,16563.0,161.95,161.98,161.9,161.91,16563.0
2021-03-23 12:25:00,161.91,161.93,161.82,161.82,28115.0,161.91,161.93,161.82,161.82,28115.0
2021-03-23 12:30:00,161.83,161.84,161.77,161.78,27699.0,161.83,161.84,161.77,161.78,27699.0
2021-03-23 12:35:00,161.8,161.93,161.77,161.89,41380.0,161.8,161.93,161.77,161.89,41380.0
2021-03-23 12:40:00,161.89,161.89,161.75,161.78,30025.0,161.89,161.89,161.75,161.78,30025.0
2021-03-23 12:45:00,161.79,161.89,161.75,161.86,22271.0,161.79,161.89,161.75,161.86,22271.0
2021-03-23 12:50:00,161.85,161.87,161.79,161.79,15771.0,161.85,161.87,161.79,161.79,15771.0
2021-03-23 12:55:00,161.79,161.82,161.75,161.8,10294.0,161.79,161.82,161.75,161.8,10294.0
2021-03-23 13:00:00,161.81,161.87,161.74,161.76,39318.0,161.81,161.87,161.74,161.76,39318.0
2021-03-23 13:05:00,161.75,161.81,161.69,161.8,67832.0,161.75,161.81,161.69,161.8,67832.0
2021-03-23 13:10:00,161.8,161.82,161.73,161.74,37336.0,161.8,161.82,161.73,161.74,37336.0
2021-03-23 13:15:00,161.73,161.82,161.73,161.8,75741.0,161.73,161.82,161.73,161.8,75741.0
2021-03-23 13:20:00,161.8,161.93,161.77,161.89,42399.0,161.8,161.93,161.77,161.89,42399.0
2021-03-23 13:25:00,161.89,161.9,161.76,161.77,50436.0,161.89,161.9,161.76,161.77,50436.0
2021-03-23 13:30:00,161.77,161.78,161.65,161.68,61694.0,161.77,161.78,161.65,161.68,61694.0
2021-03-23 13:35:00,161.69,161.71,161.61,161.61,68900.0,161.69,161.71,161.61,161.61,68900.0
2021-03-23 13:40:00,161.61,161.68,161.59,161.67,64013.0,161.61,161.68,161.59,161.67,64013.0
2021-03-23 13:45:00,161.69,161.87,161.68,161.83,44843.0,161.69,161.87,161.68,161.83,44843.0
2021-03-23 13:50:00,161.83,161.9,161.81,161.89,24764.0,161.83,161.9,161.81,161.89,24764.0
2021-03-23 13:55:00,161.89,161.95,161.82,161.9,34124.0,161.89,161.95,161.82,161.9,34124.0
2021-03-23 14:00:00,161.9,161.91,161.81,161.87,40853.0,161.9,161.91,161.81,161.87,40853.0
2021-03-23 14:05:00,161.88,161.95,161.83,161.92,29325.0,161.88,161.95,161.83,161.92,29325.0
2021-03-23 14:10:00,161.92,161.97,161.91,161.93,46002.0,161.92,161.97,161.91,161.93,46002.0
2021-03-23 14:15:00,161.93,161.97,161.91,161.94,31921.0,161.93,161.97,161.91,161.94,31921.0
2021-03-23 14:20:00,161.95,161.97,161.82,161.83,22673.0,161.95,161.97,161.82,161.83,22673.0
2021-03-23 14:25:00,161.82,161.87,161.8,161.86,18863.0,161.82,161.87,161.8,161.86,18863.0
2021-03-23 14:30:00,161.87,161.87,161.8,161.81,17307.0,161.87,161.87,161.8,161.81,17307.0
2021-03-23 14:35:00,161.82,161.84,161.78,161.81,33684.0,161.82,161.84,161.78,161.81,33684.0
2021-03-23 14:40:00,161.81,161.91,161.77,161.86,21734.0,161.81,161.91,161.77,161.86,21734.0
2021-03-23 14:45:00,161.87,161.87,161.82,161.86,23167.0,161.87,161.87,161.82,161.86,23167.0
2021-03-23 14:50:00,161.87,161.89,161.83,161.87,97912.0,161.87,161.89,161.83,161.87,97912.0
2021-03-23 14:55:00,161.87,161.87,161.76,161.81,33281.0,161.87,161.87,161.76,161.81,33281.0
2021-03-23 15:00:00,161.82,161.82,161.75,161.79,69417.0,161.82,161.82,161.75,161.79,69417.0
2021-03-23 15:05:00,161.78,161.83,161.78,161.78,32431.0,161.78,161.83,161.78,161.78,32431.0
2021-03-23 15:10:00,161.78,161.82,161.77,161.79,72084.0,161.78,161.82,161.77,161.79,72084.0
2021-03-23 15:15:00,161.78,161.85,161.77,161.84,41042.0,161.78,161.85,161.77,161.84,41042.0
2021-03-23 15:20:00,161.82,161.89,161.79,161.88,70380.0,161.82,161.89,161.79,161.88,70380.0
2021-03-23 15:25:00,161.88,161.96,161.87,161.94,66579.0,161.88,161.96,161.87,161.94,66579.0
2021-03-23 15:30:00,161.93,161.98,161.89,161.92,38676.0,161.93,161.98,161.89,161.92,38676.0
2021-03-23 15:35:00,161.93,161.93,161.84,161.91,58972.0,161.93,161.93,161.84,161.91,58972.0
2021-03-23 15:40:00,161.92,161.94,161.83,161.9,75855.0,161.92,161.94,161.83,161.9,75855.0
2021-03-23 15:45:00,161.9,161.97,161.88,161.89,94948.0,161.9,161.97,161.88,161.89,94948.0
2021-03-23 15:50:00,161.88,161.93,161.84,161.93,117774.0,161.88,161.93,161.84,161.93,117774.0
2021-03-23 15:55:00,161.93,161.94,161.8,161.82,197489.0,161.93,161.94,161.8,161.82,197489.0
2021-03-24 09:30:00,162.21,162.23,162.12,162.16,95203.0,162.21,162.23,162.12,162.16,95203.0
2021-03-24 09:35:00,162.18,162.19,162.06,162.12,86949.0,162.18,162.19,162.06,162.12,86949.0
2021-03-24 09:40:00,162.12,162.26,162.12,162.25,75808.0,162.12,162.26,162.12,162.25,75808.0
2021-03-24 09:45:00,162.25,162.33,162.12,162.13,55391.0,162.25,162.33,162.12,162.13,55391.0
2021-03-24 09:50:00,162.12,162.21,161.94,162.05,75532.0,162.12,162.21,161.94,162.05,75532.0
2021-03-24 09:55:00,162.06,162.13,162.0,162.13,41922.0,162.06,162.13,162.0,162.13,41922.0
2021-03-24 10:00:00,162.11,162.23,162.05,162.21,42597.0,162.11,162.23,162.05,162.21,42597.0
2021-03-24 10:05:00,162.2,162.22,162.06,162.08,54053.0,162.2,162.22,162.06,162.08,54053.0
2021-03-24 10:10:00,162.09,162.09,162.0,162.03,31490.0,162.09,162.09,162.0,162.03,31490.0
2021-03-24 10:15:00,162.02,162.11,161.94,161.98,50510.0,162.02,162.11,161.94,161.98,50510.0
2021-03-24 10:20:00,161.99,162.18,161.99,162.18,69635.0,161.99,162.18,161.99,162.18,69635.0
2021-03-24 10:25:00,162.14,162.24,162.12,162.24,33855.0,162.14,162.24,162.12,162.24,33855.0
2021-03-24 10:30:00,162.23,162.24,162.11,162.14,64560.0,162.23,162.24,162.11,162.14,64560.0
2021-03-24 10:35:00,162.14,162.17,162.09,162.11,28222.0,162.14,162.17,162.09,162.11,28222.0
2021-03-24 10:40:00,162.11,162.17,162.11,162.14,17435.0,162.11,162.17,162.11,162.14,17435.0
2021-03-24 10:45:00,162.17,162.24,162.16,162.18,44930.0,162.17,162.24,162.16,162.18,44930.0
2021-03-24 10:50:00,162.19,162.22,162.09,162.2,32804.0,162.19,162.22,162.09,162.2,32804.0
2021-03-24 10:55:00,162.2,162.33,162.18,162.29,36711.0,162.2,162.33,162.18,162.29,36711.0
2021-03-24 11:00:00,162.3,162.34,162.07,162.07,120715.0,162.3,162.34,162.07,162.07,120715.0
2021-03-24 11:05:00,162.07,162.15,162.04,162.11,22247.0,162.07,162.15,162.04,162.11,22247.0
2021-03-24 11:10:00,162.1,162.14,162.02,162.12,29805.0,162.1,162.14,162.02,162.12,29805.0
2021-03-24 11:15:00,162.12,162.17,162.09,162.12,25149.0,162.12,162.17,162.09,162.12,25149.0
2021-03-24 11:20:00,162.11,162.16,162.09,162.16,38683.0,162.11,162.16,162.09,162.16,38683.0
2021-03-24 11:25:00,162.15,162.18,162.11,162.16,33767.0,162.15,162.18,162.11,162.16,33767.0
2021-03-24 11:30:00,162.18,162.23,162.12,162.2,45020.0,162.18,162.23,162.12,162.2,45020.0
2021-03-24 11:35:00,162.22,162.23,162.18,162.19,37512.0,162.22,162.23,162.18,162.19,37512.0
2021-03-24 11:40:00,162.19,162.29,162.19,162.29,20124.0,162.19,162.29,162.19,162.29,20124.0
2021-03-24 11:45:00,162.3,162.35,162.28,162.31,27379.0,162.3,162.35,162.28,162.31,27379.0
2021-03-24 11:50:00,162.31,162.37,162.29,162.36,19576.0,162.31,162.37,162.29,162.36,19576.0
2021-03-24 11:55:00,162.37,162.48,162.36,162.45,75349.0,162.37,162.48,162.36,162.45,75349.0
2021-03-24 12:00:00,162.45,162.67,162.45,162.63,52999.0,162.45,162.67,162.45,162.63,52999.0
2021-03-24 12:05:00,162.63,162.89,162.63,162.86,136538.0,162.63,162.89,162.63,162.86,136538.0
2021-03-24 12:10:00,162.86,162.89,162.73,162.73,47434.0,162.86,162.89,162.73,162.73,47434.0
2021-03-24 12:15:00,162.74,162.76,162.7,162.75,37780.0,162.74,162.76,162.7,162.75,37780.0
2021-03-24 12:20:00,162.75,162.76,162.67,162.69,37430.0,162.75,162.76,162.67,162.69,37430.0
2021-03-24 12:25:00,162.69,162.74,162.66,162.74,23441.0,162.69,162.74,162.66,162.74,23441.0
2021-03-24 12:30:00,162.74,162.75,162.65,162.66,29454.0,162.74,162.75,162.65,162.66,29454.0
2021-03-24 12:35:00,162.67,162.7,162.62,162.63,46151.0,162.67,162.7,162.62,162.63,46151.0
2021-03-24 12:40:00,162.63,162.65,162.59,162.64,37289.0,162.63,162.65,162.59,162.64,37289.0
2021-03-24 12:45:00,162.65,162.65,162.59,162.64,60908.0,162.65,162.65,162.59,162.64,60908.0
2021-03-24 12:50:00,162.65,162.65,162.5,162.54,136372.0,162.65,162.65,162.5,162.54,136372.0
2021-03-24 12:55:00,162.54,162.55,162.44,162.48,79284.0,162.54,162.55,162.44,162.48,79284.0
2021-03-24 13:00:00,162.47,162.51,162.41,162.45,135388.0,162.47,162.51,162.41,162.45,135388.0
2021-03-24 13:05:00,162.45,162.46,162.41,162.43,53992.0,162.45,162.46,162.41,162.43,53992.0
2021-03-24 13:10:00,162.44,162.44,162.34,162.36,45416.0,162.44,162.44,162.34,162.36,45416.0
2021-03-24 13:15:00,162.35,162.36,162.27,162.36,56881.0,162.35,162.36,162.27,162.36,56881.0
2021-03-24 13:20:00,162.35,162.44,162.34,162.42,53336.0,162.35,162.44,162.34,162.42,53336.0
2021-03-24 13:25:00,162.42,162.5,162.4,162.46,58396.0,162.42,162.5,162.4,162.46,58396.0
2021-03-24 13:30:00,162.46,162.53,162.45,162.53,58713.0,162.46,162.53,162.45,162.53,58713.0
2021-03-24 13:35:00,162.53,162.57,162.52,162.52,21656.0,162.53,162.57,162.52,162.52,21656.0
2021-03-24 13:40:00,162.52,162.54,162.44,162.48,46568.0,162.52,162.54,162.44,162.48,46568.0
2021-03-24 13:45:00,162.47,162.54,162.43,162.52,44518.0,162.47,162.54,162.43,162.52,44518.0
2021-03-24 13:50:00,162.52,162.57,162.51,162.54,129962.0,162.52,162.57,162.51,162.54,129962.0
2021-03-24 13:55:00,162.54,162.58,162.51,162.58,35852.0,162.54,162.58,162.51,162.58,35852.0
2021-03-24 14:00:00,162.58,162.58,162.53,162.55,41395.0,162.58,162.58,162.53,162.55,41395.0
2021-03-24 14:05:00,162.55,162.61,162.54,162.58,146965.0,162.55,162.61,162.54,162.58,146965.0
2021-03-24 14:10:00,162.59,162.63,162.57,162.6,39783.0,162.59,162.63,162.57,162.6,39783.0
2021-03-24 14:15:00,162.61,162.63,162.59,162.62,162544.0,162.61,162.63,162.59,162.62,162544.0
2021-03-24 14:20:00,162.62,162.63,162.58,162.61,32884.0,162.62,162.63,162.58,162.61,32884.0
2021-03-24 14:25:00,162.61,162.61,162.55,162.55,21622.0,162.61,162.61,162.55,162.55,21622.0
2021-03-24 14:30:00,162.54,162.54,162.46,162.5,78922.0,162.54,162.54,162.46,162.5,78922.0
2021-03-24 14:35:00,162.49,162.55,162.47,162.49,39074.0,162.49,162.55,162.47,162.49,39074.0
2021-03-24 14:40:00,162.49,162.49,162.42,162.42,21825.0,162.49,162.49,162.42,162.42,21825.0
2021-03-24 14:45:00,162.43,162.53,162.42,162.53,24050.0,162.43,162.53,162.42,162.53,24050.0
2021-03-24 14:50:00,162.52,162.52,162.44,162.44,20216.0,162.52,162.52,162.44,162.44,20216.0
2021-03-24 14:55:00,162.44,162.57,162.42,162.52,84613.0,162.44,162.57,162.42,162.52,84613.0
2021-03-24 15:00:00,162.52,162.55,162.49,162.52,65514.0,162.52,162.55,162.49,162.52,65514.0
2021-03-24 15:05:00,162.52,162.53,162.46,162.5,119238.0,162.52,162.53,162.46,162.5,119238.0
2021-03-24 15:10:00,162.5,162.54,162.47,162.53,39304.0,162.5,162.54,162.47,162.53,39304.0
2021-03-24 15:15:00,162.5,162.57,162.49,162.57,27543.0,162.5,162.57,162.49,162.57,27543.0
2021-03-24 15:20:00,162.57,162.58,162.52,162.55,13210.0,162.57,162.58,162.52,162.55,13210.0
2021-03-24 15:25:00,162.54,162.55,162.48,162.5,143377.0,162.54,162.55,162.48,162.5,143377.0
2021-03-24 15:30:00,162.5,162.53,162.46,162.49,74235.0,162.5,162.53,162.46,162.49,74235.0
2021-03-24 15:35:00,162.5,162.5,162.41,162.42,57415.0,162.5,162.5,162.41,162.42,57415.0
2021-03-24 15:40:00,162.43,162.48,162.39,162.46,169526.0,162.43,162.48,162.39,162.46,169526.0
2021-03-24 15:45:00,162.46,162.49,162.44,162.47,64743.0,162.46,162.49,162.44,162.47,64743.0
2021-03-24 15:50:00,162.48,162.49,162.42,162.45,158101.0,162.48,162.49,162.42,162.45,158101.0
2021-03-24 15:55:00,162.44,162.46,162.34,162.36,236778.0,162.44,162.46,162.34,162.36,236778.0
2021-03-25 09:30:00,163.06,163.28,162.98,163.15,209848.0,163.06,163.28,162.98,163.15,209848.0
2021-03-25 09:35:00,163.13,163.52,163.12,163.46,250804.0,163.13,163.52,163.12,163.46,250804.0
2021-03-25 09:40:00,163.47,163.58,163.46,163.51,155870.0,163.47,163.58,163.46,163.51,155870.0
2021-03-25 09:45:00,163.48,163.53,163.15,163.17,172765.0,163.48,163.53,163.15,163.17,172765.0
2021-03-25 09:50:00,163.16,163.17,162.77,162.84,183123.0,163.16,163.17,162.77,162.84,183123.0
2021-03-25 09:55:00,162.84,162.98,162.79,162.94,197225.0,162.84,162.98,162.79,162.94,197225.0
2021-03-25 10:00:00,162.94,163.15,162.76,162.89,117036.0,162.94,163.15,162.76,162.89,117036.0
2021-03-25 10:05:00,162.86,163.03,162.81,162.95,81157.0,162.86,163.03,162.81,162.95,81157.0
2021-03-25 10:10:00,162.95,163.16,162.95,163.1,56646.0,162.95,163.16,162.95,163.1,56646.0
2021-03-25 10:15:00,163.1,163.14,162.88,163.03,50430.0,163.1,163.14,162.88,163.03,50430.0
2021-03-25 10:20:00,163.03,163.13,162.91,162.96,61730.0,163.03,163.13,162.91,162.96,61730.0
2021-03-25 10:25:00,162.96,163.02,162.86,162.93,56306.0,162.96,163.02,162.86,162.93,56306.0
2021-03-25 10:30:00,162.93,162.93,162.43,162.49,188491.0,162.93,162.93,162.43,162.49,188491.0
2021-03-25 10:35:00,162.48,162.61,162.4,162.57,60465.0,162.48,162.61,162.4,162.57,60465.0
2021-03-25 10:40:00,162.55,162.58,162.44,162.58,45697.0,162.55,162.58,162.44,162.58,45697.0
2021-03-25 10:45:00,162.57,162.66,162.53,162.55,72138.0,162.57,162.66,162.53,162.55,72138.0
2021-03-25 10:50:00,162.53,162.8,162.53,162.8,58763.0,162.53,162.8,162.53,162.8,58763.0
2021-03-25 10:55:00,162.78,162.81,162.7,162.76,48829.0,162.78,162.81,162.7,162.76,48829.0
2021-03-25 11:00:00,162.76,162.76,162.66,162.66,52726.0,162.76,162.76,162.66,162.66,52726.0
2021-03-25 11:05:00,162.66,162.78,162.64,162.66,53527.0,162.66,162.78,162.64,162.66,53527.0
2021-03-25 11:10:00,162.67,162.78,162.65,162.76,28938.0,162.67,162.78,162.65,162.76,28938.0
2021-03-25 11:15:00,162.76,162.82,162.72,162.76,41109.0,162.76,162.82,162.72,162.76,41109.0
2021-03-25 11:20:00,162.78,162.78,162.57,162.62,32793.0,162.78,162.78,162.57,162.62,32793.0
2021-03-25 11:25:00,162.61,162.62,162.52,162.58,23758.0,162.61,162.62,162.52,162.58,23758.0
2021-03-25 11:30:00,162.59,162.62,162.43,162.47,88436.0,162.59,162.62,162.43,162.47,88436.0
2021-03-25 11:35:00,162.46,162.47,162.36,162.38,92356.0,162.46,162.47,162.36,162.38,92356.0
2021-03-25 11:40:00,162.39,162.4,162.16,162.23,78211.0,162.39,162.4,162.16,162.23,78211.0
2021-03-25 11:45:00,162.24,162.29,162.15,162.28,70712.0,162.24,162.29,162.15,162.28,70712.0
2021-03-25 11:50:00,162.27,162.3,162.21,162.26,60063.0,162.27,162.3,162.21,162.26,60063.0
2021-03-25 11:55:00,162.25,162.29,162.12,162.17,53741.0,162.25,162.29,162.12,162.17,53741.0
2021-03-25 12:00:00,162.17,162.24,162.13,162.23,70620.0,162.17,162.24,162.13,162.23,70620.0
2021-03-25 12:05:00,162.24,162.26,162.12,162.15,172066.0,162.24,162.26,162.12,162.15,172066.0
2021-03-25 12:10:00,162.15,162.21,162.12,162.15,142678.0,162.15,162.21,162.12,162.15,142678.0
2021-03-25 12:15:00,162.15,162.26,162.13,162.2,34488.0,162.15,162.26,162.13,162.2,34488.0
2021-03-25 12:20:00,162.19,162.28,162.18,162.24,115714.0,162.19,162.28,162.18,162.24,115714.0
2021-03-25 12:25:00,162.25,162.31,162.17,162.27,190923.0,162.25,162.31,162.17,162.27,190923.0
2021-03-25 12:30:00,162.27,162.32,162.25,162.27,17718.0,162.27,162.32,162.25,162.27,17718.0
2021-03-25 12:35:00,162.26,162.27,162.18,162.18,35040.0,162.26,162.27,162.18,162.18,35040.0
2021-03-25 12:40:00,162.19,162.2,161.98,161.99,82428.0,162.19,162.2,161.98,161.99,82428.0
2021-03-25 12:45:00,162.0,162.01,161.87,161.93,135078.0,162.0,162.01,161.87,161.93,135078.0
2021-03-25 12:50:00,161.92,162.01,161.9,161.99,61720.0,161.92,162.01,161.9,161.99,61720.0
2021-03-25 12:55:00,161.99,162.0,161.92,161.92,33843.0,161.99,162.0,161.92,161.92,33843.0
2021-03-25 13:00:00,161.91,161.93,161.32,161.84,413513.0,161.91,161.93,161.32,161.84,413513.0
2021-03-25 13:05:00,161.84,161.87,161.7,161.76,62353.0,161.84,161.87,161.7,161.76,62353.0
2021-03-25 13:10:00,161.76,161.96,161.74,161.94,89250.0,161.76,161.96,161.74,161.94,89250.0
2021-03-25 13:15:00,161.93,161.97,161.59,161.6,93192.0,161.93,161.97,161.59,161.6,93192.0
2021-03-25 13:20:00,161.59,161.68,161.57,161.68,87050.0,161.59,161.68,161.57,161.68,87050.0
2021-03-25 13:25:00,161.69,161.79,161.66,161.77,88631.0,161.69,161.79,161.66,161.77,88631.0
2021-03-25 13:30:00,161.79,161.8,161.47,161.5,110014.0,161.79,161.8,161.47,161.5,110014.0
2021-03-25 13:35:00,161.5,161.68,161.45,161.65,45724.0,161.5,161.68,161.45,161.65,45724.0
2021-03-25 13:40:00,161.65,161.85,161.65,161.83,27092.0,161.65,161.85,161.65,161.83,27092.0
2021-03-25 13:45:00,161.83,161.92,161.8,161.84,38653.0,161.83,161.92,161.8,161.84,38653.0
2021-03-25 13:50:00,161.83,161.93,161.83,161.9,41863.0,161.83,161.93,161.83,161.9,41863.0
2021-03-25 13:55:00,161.91,161.96,161.86,161.87,40974.0,161.91,161.96,161.86,161.87,40974.0
2021-03-25 14:00:00,161.85,161.86,161.76,161.83,27069.0,161.85,161.86,161.76,161.83,27069.0
2021-03-25 14:05:00,161.81,161.89,161.8,161.85,31953.0,161.81,161.89,161.8,161.85,31953.0
2021-03-25 14:10:00,161.84,162.07,161.84,162.07,37138.0,161.84,162.07,161.84,162.07,37138.0
2021-03-25 14:15:00,162.08,162.11,162.0,162.0,38740.0,162.08,162.11,162.0,162.0,38740.0
2021-03-25 14:20:00,161.99,162.03,161.88,161.88,88060.0,161.99,162.03,161.88,161.88,88060.0
2021-03-25 14:25:00,161.88,161.96,161.88,161.96,46538.0,161.88,161.96,161.88,161.96,46538.0
2021-03-25 14:30:00,161.97,162.08,161.94,162.05,204398.0,161.97,162.08,161.94,162.05,204398.0
2021-03-25 14:35:00,162.05,162.09,162.04,162.06,79298.0,162.05,162.09,162.04,162.06,79298.0
2021-03-25 14:40:00,162.06,162.11,162.02,162.09,62365.0,162.06,162.11,162.02,162.09,62365.0
2021-03-25 14:45:00,162.07,162.12,162.05,162.08,14864.0,162.07,162.12,162.05,162.08,14864.0
2021-03-25 14:50:00,162.08,162.19,162.06,162.18,105821.0,162.08,162.19,162.06,162.18,105821.0
2021-03-25 14:55:00,162.17,162.18,162.04,162.17,36746.0,162.17,162.18,162.04,162.17,36746.0
2021-03-25 15:00:00,162.17,162.24,162.15,162.18,48320.0,162.17,162.24,162.15,162.18,48320.0
2021-03-25 15:05:00,162.18,162.18,162.08,162.08,15895.0,162.18,162.18,162.08,162.08,15895.0
2021-03-25 15:10:00,162.09,162.1,162.06,162.07,31795.0,162.09,162.1,162.06,162.07,31795.0
2021-03-25 15:15:00,162.1,162.14,162.04,162.05,29358.0,162.1,162.14,162.04,162.05,29358.0
2021-03-25 15:20:00,162.04,162.06,161.95,161.95,27264.0,162.04,162.06,161.95,161.95,27264.0
2021-03-25 15:25:00,161.97,161.99,161.87,161.89,35281.0,161.97,161.99,161.87,161.89,35281.0
2021-03-25 15:30:00,161.89,161.9,161.81,161.82,60847.0,161.89,161.9,161.81,161.82,60847.0
2021-03-25 15:35:00,161.82,161.91,161.79,161.83,81728.0,161.82,161.91,161.79,161.83,81728.0
2021-03-25 15:40:00,161.83,161.85,161.72,161.77,321688.0,161.83,161.85,161.72,161.77,321688.0
2021-03-25 15:45:00,161.76,161.86,161.74,161.86,47287.0,161.76,161.86,161.74,161.86,47287.0
2021-03-25 15:50:00,161.86,161.87,161.73,161.75,59183.0,161.86,161.87,161.73,161.75,59183.0
2021-03-25 15:55:00,161.74,161.81,161.72,161.81,149430.0,161.74,161.81,161.72,161.81,149430.0
2021-03-26 09:30:00,161.71,161.85,161.69,161.76,212345.0,161.71,161.85,161.69,161.76,212345.0
2021-03-26 09:35:00,161.76,161.81,161.64,161.78,93782.0,161.76,161.81,161.64,161.78,93782.0
2021-03-26 09:40:00,161.78,161.9,161.74,161.78,131405.0,161.78,161.9,161.74,161.78,131405.0
2021-03-26 09:45:00,161.79,161.8,161.7,161.77,186765.0,161.79,161.8,161.7,161.77,186765.0
2021-03-26 09:50:00,161.76,161.84,161.7,161.82,83767.0,161.76,161.84,161.7,161.82,83767.0
2021-03-26 09:55:00,161.84,161.99,161.8,161.98,54247.0,161.84,161.99,161.8,161.98,54247.0
2021-03-26 10:00:00,161.98,162.14,161.97,162.12,84240.0,161.98,162.14,161.97,162.12,84240.0
2021-03-26 10:05:00,162.1,162.18,162.07,162.13,56639.0,162.1,162.18,162.07,162.13,56639.0
2021-03-26 10:10:00,162.13,162.15,162.04,162.06,57569.0,162.13,162.15,162.04,162.06,57569.0
2021-03-26 10:15:00,162.06,162.15,162.04,162.08,45712.0,162.06,162.15,162.04,162.08,45712.0
2021-03-26 10:20:00,162.09,162.22,162.07,162.09,46717.0,162.09,162.22,162.07,162.09,46717.0
2021-03-26 10:25:00,162.09,162.14,162.07,162.07,19198.0,162.09,162.14,162.07,162.07,19198.0
2021-03-26 10:30:00,162.09,162.12,161.93,161.95,50576.0,162.09,162.12,161.93,161.95,50576.0
2021-03-26 10:35:00,161.95,162.05,161.94,162.05,41316.0,161.95,162.05,161.94,162.05,41316.0
2021-03-26 10:40:00,162.04,162.08,162.01,162.01,15169.0,162.04,162.08,162.01,162.01,15169.0
2021-03-26 10:45:00,162.05,162.1,162.0,162.03,60217.0,162.05,162.1,162.0,162.03,60217.0
2021-03-26 10:50:00,162.03,162.21,162.03,162.2,39505.0,162.03,162.21,162.03,162.2,39505.0
2021-03-26 10:55:00,162.22,162.33,162.18,162.2,74923.0,162.22,162.33,162.18,162.2,74923.0
2021-03-26 11:00:00,162.2,162.36,162.2,162.36,68697.0,162.2,162.36,162.2,162.36,68697.0
2021-03-26 11:05:00,162.37,162.54,162.35,162.51,204306.0,162.37,162.54,162.35,162.51,204306.0
2021-03-26 11:10:00,162.52,162.63,162.44,162.59,82475.0,162.52,162.63,162.44,162.59,82475.0
2021-03-26 11:15:00,162.59,162.73,162.49,162.5,114395.0,162.59,162.73,162.49,162.5,114395.0
2021-03-26 11:20:00,162.49,162.53,162.38,162.41,70474.0,162.49,162.53,162.38,162.41,70474.0
2021-03-26 11:25:00,162.42,162.51,162.3,162.32,46993.0,162.42,162.51,162.3,162.32,46993.0
2021-03-26 11:30:00,162.33,162.36,162.28,162.33,71376.0,162.33,162.36,162.28,162.33,71376.0
2021-03-26 11:35:00,162.33,162.35,162.26,162.3,46916.0,162.33,162.35,162.26,162.3,46916.0
2021-03-26 11:40:00,162.29,162.31,162.18,162.25,53811.0,162.29,162.31,162.18,162.25,53811.0
2021-03-26 11:45:00,162.25,162.45,162.24,162.42,89815.0,162.25,162.45,162.24,162.42,89815.0
2021-03-26 11:50:00,162.42,162.47,162.4,162.45,58668.0,162.42,162.47,162.4,162.45,58668.0
2021-03-26 11:55:00,162.46,162.49,162.44,162.48,35348.0,162.46,162.49,162.44,162.48,35348.0
2021-03-26 12:00:00,162.49,162.52,162.47,162.5,33992.0,162.49,162.52,162.47,162.5,33992.0
2021-03-26 12:05:00,162.51,162.53,162.42,162.45,26031.0,162.51,162.53,162.42,162.45,26031.0
2021-03-26 12:10:00,162.45,162.46,162.38,162.38,18107.0,162.45,162.46,162.38,162.38,18107.0
2021-03-26 12:15:00,162.39,162.45,162.39,162.43,31375.0,162.39,162.45,162.39,162.43,31375.0
2021-03-26 12:20:00,162.43,162.44,162.33,162.34,38150.0,162.43,162.44,162.33,162.34,38150.0
2021-03-26 12:25:00,162.33,162.4,162.3,162.37,52575.0,162.33,162.4,162.3,162.37,52575.0
2021-03-26 12:30:00,162.38,162.42,162.36,162.39,18652.0,162.38,162.42,162.36,162.39,18652.0
2021-03-26 12:35:00,162.4,162.41,162.31,162.33,79408.0,162.4,162.41,162.31,162.33,79408.0
2021-03-26 12:40:00,162.33,162.37,162.32,162.33,21141.0,162.33,162.37,162.32,162.33,21141.0
2021-03-26 12:45:00,162.34,162.38,162.3,162.37,20702.0,162.34,162.38,162.3,162.37,20702.0
2021-03-26 12:50:00,162.36,162.42,162.35,162.41,98470.0,162.36,162.42,162.35,162.41,98470.0
2021-03-26 12:55:00,162.41,162.44,162.3,162.31,46668.0,162.41,162.44,162.3,162.31,46668.0
2021-03-26 13:00:00,162.32,162.38,162.3,162.34,20992.0,162.32,162.38,162.3,162.34,20992.0
2021-03-26 13:05:00,162.34,162.45,162.33,162.38,93624.0,162.34,162.45,162.33,162.38,93624.0
2021-03-26 13:10:00,162.38,162.42,162.33,162.42,56886.0,162.38,162.42,162.33,162.42,56886.0
2021-03-26 13:15:00,162.42,162.44,162.37,162.4,37874.0,162.42,162.44,162.37,162.4,37874.0
2021-03-26 13:20:00,162.42,162.43,162.39,162.42,13045.0,162.42,162.43,162.39,162.42,13045.0
2021-03-26 13:25:00,162.42,162.47,162.41,162.46,21381.0,162.42,162.47,162.41,162.46,21381.0
2021-03-26 13:30:00,162.46,162.5,162.46,162.47,42928.0,162.46,162.5,162.46,162.47,42928.0
2021-03-26 13:35:00,162.46,162.47,162.43,162.44,28240.0,162.46,162.47,162.43,162.44,28240.0
2021-03-26 13:40:00,162.45,162.45,162.32,162.33,53850.0,162.45,162.45,162.32,162.33,53850.0
2021-03-26 13:45:00,162.31,162.32,162.18,162.19,55548.0,162.31,162.32,162.18,162.19,55548.0
2021-03-26 13:50:00,162.18,162.23,162.16,162.19,51703.0,162.18,162.23,162.16,162.19,51703.0
2021-03-26 13:55:00,162.2,162.27,162.19,162.25,30486.0,162.2,162.27,162.19,162.25,30486.0
2021-03-26 14:00:00,162.26,162.32,162.25,162.32,20503.0,162.26,162.32,162.25,162.32,20503.0
2021-03-26 14:05:00,162.3,162.31,162.18,162.21,25978.0,162.3,162.31,162.18,162.21,25978.0
2021-03-26 14:10:00,162.21,162.22,162.15,162.15,34440.0,162.21,162.22,162.15,162.15,34440.0
2021-03-26 14:15:00,162.16,162.16,162.1,162.13,37445.0,162.16,162.16,162.1,162.13,37445.0
2021-03-26 14:20:00,162.11,162.18,162.11,162.15,26219.0,162.11,162.18,162.11,162.15,26219.0
2021-03-26 14:25:00,162.15,162.24,162.15,162.23,25089.0,162.15,162.24,162.15,162.23,25089.0
2021-03-26 14:30:00,162.23,162.27,162.2,162.25,55721.0,162.23,162.27,162.2,162.25,55721.0
2021-03-26 14:35:00,162.24,162.27,162.22,162.24,23961.0,162.24,162.27,162.22,162.24,23961.0
2021-03-26 14:40:00,162.24,162.26,162.21,162.25,35408.0,162.24,162.26,162.21,162.25,35408.0
2021-03-26 14:45:00,162.24,162.28,162.23,162.24,34793.0,162.24,162.28,162.23,162.24,34793.0
2021-03-26 14:50:00,162.24,162.29,162.2,162.25,26158.0,162.24,162.29,162.2,162.25,26158.0
2021-03-26 14:55:00,162.24,162.25,162.2,162.22,18560.0,162.24,162.25,162.2,162.22,18560.0
2021-03-26 15:00:00,162.22,162.25,162.16,162.17,27653.0,162.22,162.25,162.16,162.17,27653.0
2021-03-26 15:05:00,162.16,162.21,162.15,162.18,29004.0,162.16,162.21,162.15,162.18,29004.0
2021-03-26 15:10:00,162.18,162.24,162.18,162.24,30362.0,162.18,162.24,162.18,162.24,30362.0
2021-03-26 15:15:00,162.25,162.29,162.24,162.28,16565.0,162.25,162.29,162.24,162.28,16565.0
2021-03-26 15:20:00,162.28,162.32,162.25,162.27,25510.0,162.28,162.32,162.25,162.27,25510.0
2021-03-26 15:25:00,162.26,162.35,162.26,162.33,44698.0,162.26,162.35,162.26,162.33,44698.0
2021-03-26 15:30:00,162.33,162.35,162.3,162.31,32881.0,162.33,162.35,162.3,162.31,32881.0
2021-03-26 15:35:00,162.3,162.33,162.27,162.31,26016.0,162.3,162.33,162.27,162.31,26016.0
2021-03-26 15:40:00,162.32,162.34,162.28,162.28,27048.0,162.32,162.34,162.28,162.28,27048.0
2021-03-26 15:45:00,162.29,162.29,162.19,162.23,262820.0,162.29,162.29,162.19,162.23,262820.0
2021-03-26 15:50:00,162.23,162.27,162.17,162.27,205425.0,162.23,162.27,162.17,162.27,205425.0
2021-03-26 15:55:00,162.27,162.28,162.23,162.27,92670.0,162.27,162.28,162.23,162.27,92670.0
2021-03-29 09:30:00,161.46,161.52,161.09,161.3,284089.0,161.46,161.52,161.09,161.3,284089.0
2021-03-29 09:35:00,161.29,161.29,160.73,160.87,408280.0,161.29,161.29,160.73,160.87,408280.0
2021-03-29 09:40:00,160.86,160.86,160.31,160.31,426737.0,160.86,160.86,160.31,160.31,426737.0
2021-03-29 09:45:00,160.32,160.37,160.11,160.19,264727.0,160.32,160.37,160.11,160.19,264727.0
2021-03-29 09:50:00,160.19,160.19,159.86,159.97,192715.0,160.19,160.19,159.86,159.97,192715.0
2021-03-29 09:55:00,159.96,160.34,159.94,160.34,144226.0,159.96,160.34,159.94,160.34,144226.0
2021-03-29 10:00:00,160.33,160.33,159.83,159.98,161629.0,160.33,160.33,159.83,159.98,161629.0
2021-03-29 10:05:00,159.97,160.2,159.88,160.07,164494.0,159.97,160.2,159.88,160.07,164494.0
2021-03-29 10:10:00,160.05,160.19,160.01,160.14,50227.0,160.05,160.19,160.01,160.14,50227.0
2021-03-29 10:15:00,160.15,160.15,159.92,160.04,57471.0,160.15,160.15,159.92,160.04,57471.0
2021-03-29 10:20:00,160.05,160.1,159.92,160.09,80648.0,160.05,160.1,159.92,160.09,80648.0
2021-03-29 10:25:00,160.06,160.13,159.97,160.06,87179.0,160.06,160.13,159.97,160.06,87179.0
2021-03-29 10:30:00,160.04,160.17,159.95,160.13,79104.0,160.04,160.17,159.95,160.13,79104.0
2021-03-29 10:35:00,160.13,160.45,160.11,160.42,97471.0,160.13,160.45,160.11,160.42,97471.0
2021-03-29 10:40:00,160.42,160.42,160.29,160.32,34493.0,160.42,160.42,160.29,160.32,34493.0
2021-03-29 10:45:00,160.32,160.39,160.27,160.33,28825.0,160.32,160.39,160.27,160.33,28825.0
2021-03-29 10:50:00,160.32,160.45,160.29,160.33,47201.0,160.32,160.45,160.29,160.33,47201.0
2021-03-29 10:55:00,160.34,160.44,160.27,160.31,77663.0,160.34,160.44,160.27,160.31,77663.0
2021-03-29 11:00:00,160.32,160.39,160.1,160.35,61295.0,160.32,160.39,160.1,160.35,61295.0
2021-03-29 11:05:00,160.36,160.4,160.33,160.39,21557.0,160.36,160.4,160.33,160.39,21557.0
2021-03-29 11:10:00,160.39,160.41,160.27,160.3,35392.0,160.39,160.41,160.27,160.3,35392.0
2021-03-29 11:15:00,160.31,160.4,160.29,160.36,139595.0,160.31,160.4,160.29,160.36,139595.0
2021-03-29 11:20:00,160.38,160.38,160.24,160.25,54488.0,160.38,160.38,160.24,160.25,54488.0
2021-03-29 11:25:00,160.25,160.4,160.24,160.38,40827.0,160.25,160.4,160.24,160.38,40827.0
2021-03-29 11:30:00,160.37,160.4,160.3,160.36,30950.0,160.37,160.4,160.3,160.36,30950.0
2021-03-29 11:35:00,160.35,160.43,160.34,160.4,29333.0,160.35,160.43,160.34,160.4,29333.0
2021-03-29 11:40:00,160.4,160.42,160.29,160.32,12399.0,160.4,160.42,160.29,160.32,12399.0
2021-03-29 11:45:00,160.33,160.39,160.31,160.34,23210.0,160.33,160.39,160.31,160.34,23210.0
2021-03-29 11:50:00,160.34,160.42,160.32,160.37,25768.0,160.34,160.42,160.32,160.37,25768.0
2021-03-29 11:55:00,160.36,160.43,160.36,160.39,26915.0,160.36,160.43,160.36,160.39,26915.0
2021-03-29 12:00:00,160.38,160.52,160.36,160.5,37627.0,160.38,160.52,160.36,160.5,37627.0
2021-03-29 12:05:00,160.5,160.56,160.48,160.55,18807.0,160.5,160.56,160.48,160.55,18807.0
2021-03-29 12:10:00,160.56,160.63,160.55,160.58,38244.0,160.56,160.63,160.55,160.58,38244.0
2021-03-29 12:15:00,160.56,160.62,160.55,160.56,32309.0,160.56,160.62,160.55,160.56,32309.0
2021-03-29 12:20:00,160.57,160.6,160.53,160.54,14801.0,160.57,160.6,160.53,160.54,14801.0
2021-03-29 12:25:00,160.54,160.59,160.53,160.58,11682.0,160.54,160.59,160.53,160.58,11682.0
2021-03-29 12:30:00,160.58,160.59,160.54,160.57,26861.0,160.58,160.59,160.54,160.57,26861.0
2021-03-29 12:35:00,160.57,160.62,160.54,160.62,29914.0,160.57,160.62,160.54,160.62,29914.0
2021-03-29 12:40:00,160.61,160.69,160.58,160.66,40760.0,160.61,160.69,160.58,160.66,40760.0
2021-03-29 12:45:00,160.66,160.78,160.66,160.74,42717.0,160.66,160.78,160.66,160.74,42717.0
2021-03-29 12:50:00,160.74,160.74,160.69,160.7,35221.0,160.74,160.74,160.69,160.7,35221.0
2021-03-29 12:55:00,160.7,160.72,160.51,160.53,69868.0,160.7,160.72,160.51,160.53,69868.0
2021-03-29 13:00:00,160.54,160.6,160.53,160.55,50308.0,160.54,160.6,160.53,160.55,50308.0
2021-03-29 13:05:00,160.56,160.58,160.48,160.5,35853.0,160.56,160.58,160.48,160.5,35853.0
2021-03-29 13:10:00,160.5,160.59,160.5,160.59,34085.0,160.5,160.59,160.5,160.59,34085.0
2021-03-29 13:15:00,160.59,160.65,160.58,160.59,23599.0,160.59,160.65,160.58,160.59,23599.0
2021-03-29 13:20:00,160.57,160.6,160.52,160.53,19277.0,160.57,160.6,160.52,160.53,19277.0
2021-03-29 13:25:00,160.53,160.6,160.52,160.58,16437.0,160.53,160.6,160.52,160.58,16437.0
2021-03-29 13:30:00,160.58,160.59,160.51,160.58,50269.0,160.58,160.59,160.51,160.58,50269.0
2021-03-29 13:35:00,160.58,160.58,160.47,160.49,27881.0,160.58,160.58,160.47,160.49,27881.0
2021-03-29 13:40:00,160.49,160.53,160.48,160.5,22190.0,160.49,160.53,160.48,160.5,22190.0
2021-03-29 13:45:00,160.51,160.6,160.5,160.55,20399.0,160.51,160.6,160.5,160.55,20399.0
2021-03-29 13:50:00,160.55,160.55,160.47,160.49,20553.0,160.55,160.55,160.47,160.49,20553.0
2021-03-29 13:55:00,160.49,160.49,160.36,160.38,33048.0,160.49,160.49,160.36,160.38,33048.0
2021-03-29 14:00:00,160.37,160.37,160.23,160.24,50769.0,160.37,160.37,160.23,160.24,50769.0
2021-03-29 14:05:00,160.23,160.28,160.22,160.25,60433.0,160.23,160.28,160.22,160.25,60433.0
2021-03-29 14:10:00,160.24,160.32,160.2,160.31,33377.0,160.24,160.32,160.2,160.31,33377.0
2021-03-29 14:15:00,160.3,160.3,160.25,160.27,77665.0,160.3,160.3,160.25,160.27,77665.0
2021-03-29 14:20:00,160.27,160.27,160.22,160.24,81007.0,160.27,160.27,160.22,160.24,81007.0
2021-03-29 14:25:00,160.24,160.26,160.21,160.25,34675.0,160.24,160.26,160.21,160.25,34675.0
2021-03-29 14:30:00,160.25,160.27,160.22,160.27,25931.0,160.25,160.27,160.22,160.27,25931.0
2021-03-29 14:35:00,160.27,160.28,160.19,160.2,74882.0,160.27,160.28,160.19,160.2,74882.0
2021-03-29 14:40:00,160.2,160.25,160.18,160.2,40265.0,160.2,160.25,160.18,160.2,40265.0
2021-03-29 14:45:00,160.21,160.26,160.2,160.23,41541.0,160.21,160.26,160.2,160.23,41541.0
2021-03-29 14:50:00,160.24,160.32,160.22,160.27,39949.0,160.24,160.32,160.22,160.27,39949.0
2021-03-29 14:55:00,160.27,160.3,160.22,160.27,39119.0,160.27,160.3,160.22,160.27,39119.0
2021-03-29 15:00:00,160.28,160.32,160.25,160.3,99592.0,160.28,160.32,160.25,160.3,99592.0
2021-03-29 15:05:00,160.31,160.31,160.23,160.29,68462.0,160.31,160.31,160.23,160.29,68462.0
2021-03-29 15:10:00,160.31,160.34,160.27,160.28,57883.0,160.31,160.34,160.27,160.28,57883.0
2021-03-29 15:15:00,160.28,160.32,160.26,160.27,42437.0,160.28,160.32,160.26,160.27,42437.0
2021-03-29 15:20:00,160.28,160.3,160.21,160.24,82120.0,160.28,160.3,160.21,160.24,82120.0
2021-03-29 15:25:00,160.23,160.27,160.22,160.24,95589.0,160.23,160.27,160.22,160.24,95589.0
2021-03-29 15:30:00,160.24,160.26,160.21,160.24,54300.0,160.24,160.26,160.21,160.24,54300.0
2021-03-29 15:35:00,160.25,160.3,160.23,160.29,102398.0,160.25,160.3,160.23,160.29,102398.0
2021-03-29 15:40:00,160.28,160.37,160.27,160.33,185798.0,160.28,160.37,160.27,160.33,185798.0
2021-03-29 15:45:00,160.34,160.35,160.27,160.28,102397.0,160.34,160.35,160.27,160.28,102397.0
2021-03-29 15:50:00,160.28,160.33,160.28,160.33,102684.0,160.28,160.33,160.28,160.33,102684.0
2021-03-29 15:55:00,160.32,160.38,160.25,160.34,336471.0,160.32,160.38,160.25,160.34,336471.0
2021-03-30 09:30:00,157.94,158.0,157.74,157.8,362721.0,157.94,158.0,157.74,157.8,362721.0
2021-03-30 09:35:00,157.79,157.86,157.55,157.82,142410.0,157.79,157.86,157.55,157.82,142410.0
2021-03-30 09:40:00,157.82,157.83,157.68,157.78,122145.0,157.82,157.83,157.68,157.78,122145.0
2021-03-30 09:45:00,157.81,158.01,157.76,157.92,122146.0,157.81,158.01,157.76,157.92,122146.0
2021-03-30 09:50:00,157.94,158.01,157.85,157.92,81256.0,157.94,158.01,157.85,157.92,81256.0
2021-03-30 09:55:00,157.93,158.2,157.93,158.17,86821.0,157.93,158.2,157.93,158.17,86821.0
2021-03-30 10:00:00,158.13,158.13,157.84,157.85,94997.0,158.13,158.13,157.84,157.85,94997.0
2021-03-30 10:05:00,157.86,157.86,157.58,157.69,91150.0,157.86,157.86,157.58,157.69,91150.0
2021-03-30 10:10:00,157.68,157.81,157.58,157.63,97714.0,157.68,157.81,157.58,157.63,97714.0
2021-03-30 10:15:00,157.63,157.92,157.63,157.77,57748.0,157.63,157.92,157.63,157.77,57748.0
2021-03-30 10:20:00,157.79,158.01,157.78,157.99,58857.0,157.79,158.01,157.78,157.99,58857.0
2021-03-30 10:25:00,157.97,158.01,157.88,157.99,118561.0,157.97,158.01,157.88,157.99,118561.0
2021-03-30 10:30:00,157.97,158.14,157.96,158.09,74953.0,157.97,158.14,157.96,158.09,74953.0
2021-03-30 10:35:00,158.09,158.1,157.82,157.83,146768.0,158.09,158.1,157.82,157.83,146768.0
2021-03-30 10:40:00,157.83,157.99,157.75,157.99,98956.0,157.83,157.99,157.75,157.99,98956.0
2021-03-30 10:45:00,158.0,158.03,157.78,157.84,235438.0,158.0,158.03,157.78,157.84,235438.0
2021-03-30 10:50:00,157.84,157.9,157.76,157.85,65681.0,157.84,157.9,157.76,157.85,65681.0
2021-03-30 10:55:00,157.86,157.88,157.59,157.81,164904.0,157.86,157.88,157.59,157.81,164904.0
2021-03-30 11:00:00,157.8,158.01,157.73,158.0,89143.0,157.8,158.01,157.73,158.0,89143.0
2021-03-30 11:05:00,158.0,158.03,157.93,157.95,50050.0,158.0,158.03,157.93,157.95,50050.0
2021-03-30 11:10:00,157.94,157.97,157.89,157.94,133965.0,157.94,157.97,157.89,157.94,133965.0
2021-03-30 11:15:00,157.96,157.98,157.83,157.85,93530.0,157.96,157.98,157.83,157.85,93530.0
2021-03-30 11:20:00,157.84,157.87,157.76,157.82,49841.0,157.84,157.87,157.76,157.82,49841.0
2021-03-30 11:25:00,157.82,157.83,157.73,157.75,42049.0,157.82,157.83,157.73,157.75,42049.0
2021-03-30 11:30:00,157.75,157.86,157.66,157.72,95982.0,157.75,157.86,157.66,157.72,95982.0
2021-03-30 11:35:00,157.71,157.79,157.68,157.77,78326.0,157.71,157.79,157.68,157.77,78326.0
2021-03-30 11:40:00,157.78,157.97,157.77,157.92,145447.0,157.78,157.97,157.77,157.92,145447.0
2021-03-30 11:45:00,157.93,158.13,157.91,158.1,114565.0,157.93,158.13,157.91,158.1,114565.0
2021-03-30 11:50:00,158.11,158.11,158.01,158.06,57243.0,158.11,158.11,158.01,158.06,57243.0
2021-03-30 11:55:00,158.06,158.08,158.02,158.06,66327.0,158.06,158.08,158.02,158.06,66327.0
2021-03-30 12:00:00,158.06,158.08,157.96,158.04,63725.0,158.06,158.08,157.96,158.04,63725.0
2021-03-30 12:05:00,158.04,158.06,157.94,157.96,42104.0,158.04,158.06,157.94,157.96,42104.0
2021-03-30 12:10:00,157.95,157.98,157.86,157.91,51462.0,157.95,157.98,157.86,157.91,51462.0
2021-03-30 12:15:00,157.91,157.93,157.84,157.85,42400.0,157.91,157.93,157.84,157.85,42400.0
2021-03-30 12:20:00,157.85,157.85,157.76,157.8,60015.0,157.85,157.85,157.76,157.8,60015.0
2021-03-30 12:25:00,157.8,157.85,157.75,157.84,66295.0,157.8,157.85,157.75,157.84,66295.0
2021-03-30 12:30:00,157.83,157.92,157.79,157.87,28562.0,157.83,157.92,157.79,157.87,28562.0
2021-03-30 12:35:00,157.88,157.93,157.82,157.91,27843.0,157.88,157.93,157.82,157.91,27843.0
2021-03-30 12:40:00,157.9,157.95,157.86,157.92,55381.0,157.9,157.95,157.86,157.92,55381.0
2021-03-30 12:45:00,157.91,157.92,157.87,157.89,43211.0,157.91,157.92,157.87,157.89,43211.0
2021-03-30 12:50:00,157.9,157.97,157.86,157.9,24610.0,157.9,157.97,157.86,157.9,24610.0
2021-03-30 12:55:00,157.89,157.94,157.86,157.91,106942.0,157.89,157.94,157.86,157.91,106942.0
2021-03-30 13:00:00,157.91,157.97,157.87,157.93,43095.0,157.91,157.97,157.87,157.93,43095.0
2021-03-30 13:05:00,157.93,157.94,157.86,157.87,41990.0,157.93,157.94,157.86,157.87,41990.0
2021-03-30 13:10:00,157.88,157.96,157.87,157.96,49277.0,157.88,157.96,157.87,157.96,49277.0
2021-03-30 13:15:00,157.95,158.0,157.91,157.97,38593.0,157.95,158.0,157.91,157.97,38593.0
2021-03-30 13:20:00,157.97,157.98,157.89,157.94,60320.0,157.97,157.98,157.89,157.94,60320.0
2021-03-30 13:25:00,157.95,158.02,157.9,157.92,60571.0,157.95,158.02,157.9,157.92,60571.0
2021-03-30 13:30:00,157.93,157.96,157.86,157.86,76675.0,157.93,157.96,157.86,157.86,76675.0
2021-03-30 13:35:00,157.87,157.9,157.85,157.86,38133.0,157.87,157.9,157.85,157.86,38133.0
2021-03-30 13:40:00,157.86,157.86,157.82,157.83,35047.0,157.86,157.86,157.82,157.83,35047.0
2021-03-30 13:45:00,157.83,157.83,157.77,157.79,54941.0,157.83,157.83,157.77,157.79,54941.0
2021-03-30 13:50:00,157.8,157.86,157.79,157.84,39073.0,157.8,157.86,157.79,157.84,39073.0
2021-03-30 13:55:00,157.85,157.85,157.78,157.78,48511.0,157.85,157.85,157.78,157.78,48511.0
2021-03-30 14:00:00,157.78,157.84,157.74,157.81,60750.0,157.78,157.84,157.74,157.81,60750.0
2021-03-30 14:05:00,157.81,157.82,157.76,157.81,26120.0,157.81,157.82,157.76,157.81,26120.0
2021-03-30 14:10:00,157.81,157.83,157.76,157.76,59655.0,157.81,157.83,157.76,157.76,59655.0
2021-03-30 14:15:00,157.77,157.83,157.75,157.8,48016.0,157.77,157.83,157.75,157.8,48016.0
2021-03-30 14:20:00,157.8,157.82,157.71,157.72,53942.0,157.8,157.82,157.71,157.72,53942.0
2021-03-30 14:25:00,157.73,157.74,157.59,157.6,73472.0,157.73,157.74,157.59,157.6,73472.0
2021-03-30 14:30:00,157.6,157.65,157.55,157.59,96058.0,157.6,157.65,157.55,157.59,96058.0
2021-03-30 14:35:00,157.59,157.65,157.55,157.64,48453.0,157.59,157.65,157.55,157.64,48453.0
2021-03-30 14:40:00,157.63,157.64,157.56,157.59,26761.0,157.63,157.64,157.56,157.59,26761.0
2021-03-30 14:45:00,157.6,157.62,157.55,157.57,29404.0,157.6,157.62,157.55,157.57,29404.0
2021-03-30 14:50:00,157.56,157.66,157.56,157.65,37022.0,157.56,157.66,157.56,157.65,37022.0
2021-03-30 14:55:00,157.65,157.67,157.56,157.56,62545.0,157.65,157.67,157.56,157.56,62545.0
2021-03-30 15:00:00,157.56,157.64,157.56,157.61,56681.0,157.56,157.64,157.56,157.61,56681.0
2021-03-30 15:05:00,157.61,157.63,157.55,157.6,88399.0,157.61,157.63,157.55,157.6,88399.0
2021-03-30 15:10:00,157.6,157.69,157.59,157.68,81868.0,157.6,157.69,157.59,157.68,81868.0
2021-03-30 15:15:00,157.67,157.76,157.65,157.76,72177.0,157.67,157.76,157.65,157.76,72177.0
2021-03-30 15:20:00,157.75,157.76,157.72,157.72,52919.0,157.75,157.76,157.72,157.72,52919.0
2021-03-30 15:25:00,157.72,157.73,157.68,157.7,131022.0,157.72,157.73,157.68,157.7,131022.0
2021-03-30 15:30:00,157.7,157.74,157.68,157.7,55700.0,157.7,157.74,157.68,157.7,55700.0
2021-03-30 15:35:00,157.69,157.75,157.69,157.74,62896.0,157.69,157.75,157.69,157.74,62896.0
2021-03-30 15:40:00,157.73,157.8,157.73,157.77,83328.0,157.73,157.8,157.73,157.77,83328.0
2021-03-30 15:45:00,157.77,157.82,157.76,157.8,96316.0,157.77,157.82,157.76,157.8,96316.0
2021-03-30 15:50:00,157.81,157.81,157.72,157.75,99204.0,157.81,157.81,157.72,157.75,99204.0
2021-03-30 15:55:00,157.74,157.76,157.56,157.57,426679.0,157.74,157.76,157.56,157.57,426679.0
2021-03-31 09:30:00,158.06,158.43,158.05,158.39,205462.0,158.06,158.43,158.05,158.39,205462.0
2021-03-31 09:35:00,158.4,158.51,158.32,158.47,174299.0,158.4,158.51,158.32,158.47,174299.0
2021-03-31 09:40:00,158.47,158.5,158.34,158.36,107913.0,158.47,158.5,158.34,158.36,107913.0
2021-03-31 09:45:00,158.35,158.51,158.14,158.51,130050.0,158.35,158.51,158.14,158.51,130050.0
2021-03-31 09:50:00,158.52,159.0,158.52,158.91,190298.0,158.52,159.0,158.52,158.91,190298.0
2021-03-31 09:55:00,158.91,159.07,158.9,159.01,236230.0,158.91,159.07,158.9,159.01,236230.0
2021-03-31 10:00:00,159.01,159.06,158.68,158.8,155441.0,159.01,159.06,158.68,158.8,155441.0
2021-03-31 10:05:00,158.78,158.82,158.73,158.79,63006.0,158.78,158.82,158.73,158.79,63006.0
2021-03-31 10:10:00,158.79,159.07,158.79,159.06,75216.0,158.79,159.07,158.79,159.06,75216.0
2021-03-31 10:15:00,159.06,159.19,158.93,159.18,68757.0,159.06,159.19,158.93,159.18,68757.0
2021-03-31 10:20:00,159.18,159.22,158.99,158.99,98574.0,159.18,159.22,158.99,158.99,98574.0
2021-03-31 10:25:00,159.0,159.11,158.96,159.01,108701.0,159.0,159.11,158.96,159.01,108701.0
2021-03-31 10:30:00,159.0,159.13,158.93,158.94,90851.0,159.0,159.13,158.93,158.94,90851.0
2021-03-31 10:35:00,158.94,159.16,158.93,159.15,55820.0,158.94,159.16,158.93,159.15,55820.0
2021-03-31 10:40:00,159.14,159.22,159.04,159.14,71939.0,159.14,159.22,159.04,159.14,71939.0
2021-03-31 10:45:00,159.14,159.56,159.14,159.49,160555.0,159.14,159.56,159.14,159.49,160555.0
2021-03-31 10:50:00,159.49,159.78,159.47,159.66,110667.0,159.49,159.78,159.47,159.66,110667.0
2021-03-31 10:55:00,159.66,159.86,159.56,159.66,117627.0,159.66,159.86,159.56,159.66,117627.0
2021-03-31 11:00:00,159.65,159.78,159.46,159.56,147834.0,159.65,159.78,159.46,159.56,147834.0
2021-03-31 11:05:00,159.57,159.62,159.44,159.57,53604.0,159.57,159.62,159.44,159.57,53604.0
2021-03-31 11:10:00,159.56,159.71,159.47,159.69,40638.0,159.56,159.71,159.47,159.69,40638.0
2021-03-31 11:15:00,159.72,159.75,159.64,159.66,33206.0,159.72,159.75,159.64,159.66,33206.0
2021-03-31 11:20:00,159.67,159.75,159.64,159.69,21973.0,159.67,159.75,159.64,159.69,21973.0
2021-03-31 11:25:00,159.67,159.71,159.54,159.7,47372.0,159.67,159.71,159.54,159.7,47372.0
2021-03-31 11:30:00,159.69,159.73,159.58,159.62,84035.0,159.69,159.73,159.58,159.62,84035.0
2021-03-31 11:35:00,159.63,159.67,159.57,159.63,51513.0,159.63,159.67,159.57,159.63,51513.0
2021-03-31 11:40:00,159.63,159.72,159.63,159.71,60525.0,159.63,159.72,159.63,159.71,60525.0
2021-03-31 11:45:00,159.72,159.96,159.71,159.91,153336.0,159.72,159.96,159.71,159.91,153336.0
2021-03-31 11:50:00,159.89,160.01,159.87,160.0,134464.0,159.89,160.01,159.87,160.0,134464.0
2021-03-31 11:55:00,160.0,160.09,159.92,160.05,124159.0,160.0,160.09,159.92,160.05,124159.0
2021-03-31 12:00:00,160.07,160.13,159.96,160.08,90705.0,160.07,160.13,159.96,160.08,90705.0
2021-03-31 12:05:00,160.08,160.13,160.06,160.11,51589.0,160.08,160.13,160.06,160.11,51589.0
2021-03-31 12:10:00,160.11,160.22,160.06,160.12,93059.0,160.11,160.22,160.06,160.12,93059.0
2021-03-31 12:15:00,160.13,160.26,160.11,160.22,64766.0,160.13,160.26,160.11,160.22,64766.0
2021-03-31 12:20:00,160.23,160.25,160.13,160.13,38746.0,160.23,160.25,160.13,160.13,38746.0
2021-03-31 12:25:00,160.14,160.25,160.04,160.06,115496.0,160.14,160.25,160.04,160.06,115496.0
2021-03-31 12:30:00,160.07,160.2,160.06,160.2,32159.0,160.07,160.2,160.06,160.2,32159.0
2021-03-31 12:35:00,160.2,160.26,160.14,160.17,61254.0,160.2,160.26,160.14,160.17,61254.0
2021-03-31 12:40:00,160.15,160.31,160.14,160.28,65017.0,160.15,160.31,160.14,160.28,65017.0
2021-03-31 12:45:00,160.28,160.31,160.22,160.27,65514.0,160.28,160.31,160.22,160.27,65514.0
2021-03-31 12:50:00,160.28,160.35,160.25,160.32,69947.0,160.28,160.35,160.25,160.32,69947.0
2021-03-31 12:55:00,160.32,160.42,160.32,160.37,93981.0,160.32,160.42,160.32,160.37,93981.0
2021-03-31 13:00:00,160.38,160.48,160.35,160.45,121214.0,160.38,160.48,160.35,160.45,121214.0
2021-03-31 13:05:00,160.45,160.54,160.43,160.52,54370.0,160.45,160.54,160.43,160.52,54370.0
2021-03-31 13:10:00,160.52,160.67,160.49,160.53,124310.0,160.52,160.67,160.49,160.53,124310.0
2021-03-31 13:15:00,160.54,160.62,160.52,160.53,25660.0,160.54,160.62,160.52,160.53,25660.0
2021-03-31 13:20:00,160.52,160.53,160.43,160.53,176700.0,160.52,160.53,160.43,160.53,176700.0
2021-03-31 13:25:00,160.52,160.68,160.48,160.61,213641.0,160.52,160.68,160.48,160.61,213641.0
2021-03-31 13:30:00,160.59,160.63,160.52,160.54,59850.0,160.59,160.63,160.52,160.54,59850.0
2021-03-31 13:35:00,160.55,160.63,160.5,160.52,81491.0,160.55,160.63,160.5,160.52,81491.0
2021-03-31 13:40:00,160.51,160.55,160.44,160.47,84229.0,160.51,160.55,160.44,160.47,84229.0
2021-03-31 13:45:00,160.48,160.48,160.34,160.41,28913.0,160.48,160.48,160.34,160.41,28913.0
2021-03-31 13:50:00,160.4,160.41,160.29,160.3,32560.0,160.4,160.41,160.29,160.3,32560.0
2021-03-31 13:55:00,160.3,160.35,160.24,160.25,31956.0,160.3,160.35,160.24,160.25,31956.0
2021-03-31 14:00:00,160.26,160.28,160.16,160.18,44156.0,160.26,160.28,160.16,160.18,44156.0
2021-03-31 14:05:00,160.17,160.2,160.12,160.19,100311.0,160.17,160.2,160.12,160.19,100311.0
2021-03-31 14:10:00,160.18,160.18,160.11,160.11,64295.0,160.18,160.18,160.11,160.11,64295.0
2021-03-31 14:15:00,160.12,160.2,160.06,160.15,96098.0,160.12,160.2,160.06,160.15,96098.0
2021-03-31 14:20:00,160.15,160.16,160.08,160.11,26300.0,160.15,160.16,160.08,160.11,26300.0
2021-03-31 14:25:00,160.11,160.28,160.1,160.27,69989.0,160.11,160.28,160.1,160.27,69989.0
2021-03-31 14:30:00,160.27,160.29,160.16,160.17,55341.0,160.27,160.29,160.16,160.17,55341.0
2021-03-31 14:35:00,160.18,160.18,160.1,160.12,28568.0,160.18,160.18,160.1,160.12,28568.0
2021-03-31 14:40:00,160.13,160.21,160.11,160.17,33670.0,160.13,160.21,160.11,160.17,33670.0
2021-03-31 14:45:00,160.17,160.19,160.03,160.05,93329.0,160.17,160.19,160.03,160.05,93329.0
2021-03-31 14:50:00,160.06,160.08,159.98,160.0,62234.0,160.06,160.08,159.98,160.0,62234.0
2021-03-31 14:55:00,159.99,160.1,159.94,160.0,95759.0,159.99,160.1,159.94,160.0,95759.0
2021-03-31 15:00:00,159.99,160.1,159.98,160.05,101018.0,159.99,160.1,159.98,160.05,101018.0
2021-03-31 15:05:00,160.05,160.07,159.95,160.05,153671.0,160.05,160.07,159.95,160.05,153671.0
2021-03-31 15:10:00,160.05,160.12,160.01,160.02,148070.0,160.05,160.12,160.01,160.02,148070.0
2021-03-31 15:15:00,160.02,160.06,159.98,160.01,109718.0,160.02,160.06,159.98,160.01,109718.0
2021-03-31 15:20:00,160.02,160.1,160.01,160.02,87762.0,160.02,160.1,160.01,160.02,87762.0
2021-03-31 15:25:00,160.02,160.02,159.93,159.93,69184.0,160.02,160.02,159.93,159.93,69184.0
2021-03-31 15:30:00,159.92,159.97,159.87,159.88,112426.0,159.92,159.97,159.87,159.88,112426.0
2021-03-31 15:35:00,159.88,160.01,159.87,160.0,122115.0,159.88,160.01,159.87,160.0,122115.0
2021-03-31 15:40:00,160.0,160.02,159.97,160.01,94489.0,160.0,160.02,159.97,160.01,94489.0
2021-03-31 15:45:00,160.0,160.03,159.97,159.97,108330.0,160.0,160.03,159.97,159.97,108330.0
2021-03-31 15:50:00,159.98,160.0,159.84,159.9,265856.0,159.98,160.0,159.84,159.9,265856.0
2021-03-31 15:55:00,159.9,160.01,159.86,160.01,228516.0,159.9,160.01,159.86,160.01,228516.0
2021-04-01 09:30:00,161.56,161.63,161.39,161.45,193461.0,161.56,161.63,161.39,161.45,193461.0
2021-04-01 09:35:00,161.44,161.63,161.39,161.61,89527.0,161.44,161.63,161.39,161.61,89527.0
2021-04-01 09:40:00,161.59,161.67,161.53,161.55,79829.0,161.59,161.67,161.53,161.55,79829.0
2021-04-01 09:45:00,161.55,161.62,161.48,161.53,66845.0,161.55,161.62,161.48,161.53,66845.0
2021-04-01 09:50:00,161.54,161.85,161.53,161.82,207630.0,161.54,161.85,161.53,161.82,207630.0
2021-04-01 09:55:00,161.83,161.91,161.57,161.57,97221.0,161.83,161.91,161.57,161.57,97221.0
2021-04-01 10:00:00,161.57,161.82,161.43,161.49,228562.0,161.57,161.82,161.43,161.49,228562.0
2021-04-01 10:05:00,161.5,161.5,161.32,161.44,103339.0,161.5,161.5,161.32,161.44,103339.0
2021-04-01 10:10:00,161.42,161.49,161.28,161.43,67202.0,161.42,161.49,161.28,161.43,67202.0
2021-04-01 10:15:00,161.45,161.59,161.41,161.48,73548.0,161.45,161.59,161.41,161.48,73548.0
2021-04-01 10:20:00,161.48,161.59,161.46,161.52,208168.0,161.48,161.59,161.46,161.52,208168.0
2021-04-01 10:25:00,161.52,161.78,161.52,161.71,185398.0,161.52,161.78,161.52,161.71,185398.0
2021-04-01 10:30:00,161.72,161.86,161.71,161.85,89899.0,161.72,161.86,161.71,161.85,89899.0
2021-04-01 10:35:00,161.86,161.96,161.7,161.71,137917.0,161.86,161.96,161.7,161.71,137917.0
2021-04-01 10:40:00,161.71,161.87,161.65,161.87,107226.0,161.71,161.87,161.65,161.87,107226.0
2021-04-01 10:45:00,161.87,161.89,161.74,161.78,191122.0,161.87,161.89,161.74,161.78,191122.0
2021-04-01 10:50:00,161.78,161.94,161.77,161.88,43247.0,161.78,161.94,161.77,161.88,43247.0
2021-04-01 10:55:00,161.89,162.02,161.89,161.97,112157.0,161.89,162.02,161.89,161.97,112157.0
2021-04-01 11:00:00,161.96,162.08,161.94,162.04,76294.0,161.96,162.08,161.94,162.04,76294.0
2021-04-01 11:05:00,162.04,162.05,161.95,161.95,71725.0,162.04,162.05,161.95,161.95,71725.0
2021-04-01 11:10:00,161.95,162.04,161.95,162.04,40988.0,161.95,162.04,161.95,162.04,40988.0
2021-04-01 11:15:00,162.04,162.09,161.95,161.97,105881.0,162.04,162.09,161.95,161.97,105881.0
2021-04-01 11:20:00,161.97,162.09,161.89,162.02,76778.0,161.97,162.09,161.89,162.02,76778.0
2021-04-01 11:25:00,162.02,162.02,161.86,161.88,42415.0,162.02,162.02,161.86,161.88,42415.0
2021-04-01 11:30:00,161.87,162.04,161.86,161.93,60210.0,161.87,162.04,161.86,161.93,60210.0
2021-04-01 11:35:00,161.93,162.05,161.88,161.97,83741.0,161.93,162.05,161.88,161.97,83741.0
2021-04-01 11:40:00,161.97,162.09,161.94,161.99,29914.0,161.97,162.09,161.94,161.99,29914.0
2021-04-01 11:45:00,161.99,162.06,161.95,161.98,24131.0,161.99,162.06,161.95,161.98,24131.0
2021-04-01 11:50:00,161.99,162.04,161.95,161.96,30568.0,161.99,162.04,161.95,161.96,30568.0
2021-04-01 11:55:00,161.96,161.98,161.87,161.93,29791.0,161.96,161.98,161.87,161.93,29791.0
2021-04-01 12:00:00,161.92,161.92,161.83,161.83,64619.0,161.92,161.92,161.83,161.83,64619.0
2021-04-01 12:05:00,161.84,161.9,161.82,161.82,37607.0,161.84,161.9,161.82,161.82,37607.0
2021-04-01 12:10:00,161.83,161.84,161.7,161.71,43057.0,161.83,161.84,161.7,161.71,43057.0
2021-04-01 12:15:00,161.72,161.72,161.63,161.7,43087.0,161.72,161.72,161.63,161.7,43087.0
2021-04-01 12:20:00,161.7,161.75,161.66,161.68,44985.0,161.7,161.75,161.66,161.68,44985.0
2021-04-01 12:25:00,161.67,161.75,161.66,161.75,67908.0,161.67,161.75,161.66,161.75,67908.0
2021-04-01 12:30:00,161.75,161.77,161.72,161.76,50778.0,161.75,161.77,161.72,161.76,50778.0
2021-04-01 12:35:00,161.77,161.82,161.74,161.81,15454.0,161.77,161.82,161.74,161.81,15454.0
2021-04-01 12:40:00,161.8,161.81,161.71,161.77,33767.0,161.8,161.81,161.71,161.77,33767.0
2021-04-01 12:45:00,161.77,161.78,161.7,161.71,28009.0,161.77,161.78,161.7,161.71,28009.0
2021-04-01 12:50:00,161.7,161.74,161.67,161.67,36379.0,161.7,161.74,161.67,161.67,36379.0
2021-04-01 12:55:00,161.67,161.74,161.64,161.71,37132.0,161.67,161.74,161.64,161.71,37132.0
2021-04-01 13:00:00,161.71,161.78,161.71,161.73,36774.0,161.71,161.78,161.71,161.73,36774.0
2021-04-01 13:05:00,161.74,161.76,161.7,161.73,23801.0,161.74,161.76,161.7,161.73,23801.0
2021-04-01 13:10:00,161.74,161.77,161.67,161.67,89640.0,161.74,161.77,161.67,161.67,89640.0
2021-04-01 13:15:00,161.68,161.75,161.68,161.74,27357.0,161.68,161.75,161.68,161.74,27357.0
2021-04-01 13:20:00,161.74,161.88,161.74,161.87,49907.0,161.74,161.88,161.74,161.87,49907.0
2021-04-01 13:25:00,161.87,161.89,161.81,161.84,71909.0,161.87,161.89,161.81,161.84,71909.0
2021-04-01 13:30:00,161.84,161.97,161.83,161.97,119608.0,161.84,161.97,161.83,161.97,119608.0
2021-04-01 13:35:00,161.97,162.0,161.9,161.93,20485.0,161.97,162.0,161.9,161.93,20485.0
2021-04-01 13:40:00,161.94,162.0,161.91,162.0,37939.0,161.94,162.0,161.91,162.0,37939.0
2021-04-01 13:45:00,162.0,162.06,161.92,161.93,49641.0,162.0,162.06,161.92,161.93,49641.0
2021-04-01 13:50:00,161.94,161.94,161.81,161.83,43053.0,161.94,161.94,161.81,161.83,43053.0
2021-04-01 13:55:00,161.83,161.9,161.81,161.9,37151.0,161.83,161.9,161.81,161.9,37151.0
2021-04-01 14:00:00,161.9,161.91,161.84,161.84,47968.0,161.9,161.91,161.84,161.84,47968.0
2021-04-01 14:05:00,161.84,161.9,161.84,161.89,15878.0,161.84,161.9,161.84,161.89,15878.0
2021-04-01 14:10:00,161.88,161.93,161.84,161.87,25771.0,161.88,161.93,161.84,161.87,25771.0
2021-04-01 14:15:00,161.86,161.86,161.77,161.78,43830.0,161.86,161.86,161.77,161.78,43830.0
2021-04-01 14:20:00,161.78,161.87,161.76,161.86,47754.0,161.78,161.87,161.76,161.86,47754.0
2021-04-01 14:25:00,161.87,161.88,161.84,161.86,27832.0,161.87,161.88,161.84,161.86,27832.0
2021-04-01 14:30:00,161.86,161.86,161.8,161.8,35157.0,161.86,161.86,161.8,161.8,35157.0
2021-04-01 14:35:00,161.8,161.8,161.73,161.78,28179.0,161.8,161.8,161.73,161.78,28179.0
2021-04-01 14:40:00,161.78,161.8,161.75,161.79,21952.0,161.78,161.8,161.75,161.79,21952.0
2021-04-01 14:45:00,161.81,161.85,161.79,161.84,15341.0,161.81,161.85,161.79,161.84,15341.0
2021-04-01 14:50:00,161.84,161.85,161.8,161.82,24515.0,161.84,161.85,161.8,161.82,24515.0
2021-04-01 14:55:00,161.82,161.83,161.76,161.77,19136.0,161.82,161.83,161.76,161.77,19136.0
2021-04-01 15:00:00,161.77,161.83,161.74,161.83,43604.0,161.77,161.83,161.74,161.83,43604.0
2021-04-01 15:05:00,161.82,161.82,161.77,161.78,40643.0,161.82,161.82,161.77,161.78,40643.0
2021-04-01 15:10:00,161.78,161.86,161.73,161.85,202924.0,161.78,161.86,161.73,161.85,202924.0
2021-04-01 15:15:00,161.84,161.86,161.81,161.84,36861.0,161.84,161.86,161.81,161.84,36861.0
2021-04-01 15:20:00,161.84,161.9,161.83,161.89,52810.0,161.84,161.9,161.83,161.89,52810.0
2021-04-01 15:25:00,161.89,161.95,161.86,161.93,37734.0,161.89,161.95,161.86,161.93,37734.0
2021-04-01 15:30:00,161.94,161.95,161.9,161.91,25212.0,161.94,161.95,161.9,161.91,25212.0
2021-04-01 15:35:00,161.91,161.99,161.91,161.98,81435.0,161.91,161.99,161.91,161.98,81435.0
2021-04-01 15:40:00,161.97,162.03,161.97,162.03,76910.0,161.97,162.03,161.97,162.03,76910.0
2021-04-01 15:45:00,162.02,162.04,162.0,162.03,52342.0,162.02,162.04,162.0,162.03,52342.0
2021-04-01 15:50:00,162.02,162.05,162.02,162.05,94524.0,162.02,162.05,162.02,162.05,94524.0
2021-04-01 15:55:00,162.05,162.11,161.97,161.98,356316.0,162.05,162.11,161.97,161.98,356316.0
2021-04-05 09:30:00,161.52,161.62,161.36,161.45,196166.0,161.52,161.62,161.36,161.45,196166.0
2021-04-05 09:35:00,161.43,161.53,161.38,161.42,123572.0,161.43,161.53,161.38,161.42,123572.0
2021-04-05 09:40:00,161.42,161.63,161.41,161.55,92077.0,161.42,161.63,161.41,161.55,92077.0
2021-04-05 09:45:00,161.55,161.82,161.54,161.73,158880.0,161.55,161.82,161.54,161.73,158880.0
2021-04-05 09:50:00,161.74,161.79,161.67,161.74,87338.0,161.74,161.79,161.67,161.74,87338.0
2021-04-05 09:55:00,161.74,161.86,161.73,161.82,81754.0,161.74,161.86,161.73,161.82,81754.0
2021-04-05 10:00:00,161.82,161.99,161.71,161.9,166443.0,161.82,161.99,161.71,161.9,166443.0
2021-04-05 10:05:00,161.91,161.95,161.84,161.87,51469.0,161.91,161.95,161.84,161.87,51469.0
2021-04-05 10:10:00,161.87,162.06,161.87,162.0,147342.0,161.87,162.06,161.87,162.0,147342.0
2021-04-05 10:15:00,162.02,162.07,161.92,161.97,105149.0,162.02,162.07,161.92,161.97,105149.0
2021-04-05 10:20:00,161.97,162.04,161.91,161.97,62317.0,161.97,162.04,161.91,161.97,62317.0
2021-04-05 10:25:00,161.98,162.05,161.93,161.99,40556.0,161.98,162.05,161.93,161.99,40556.0
2021-04-05 10:30:00,162.0,162.04,161.94,161.97,39835.0,162.0,162.04,161.94,161.97,39835.0
2021-04-05 10:35:00,161.99,162.03,161.9,161.97,90522.0,161.99,162.03,161.9,161.97,90522.0
2021-04-05 10:40:00,161.96,161.99,161.78,161.86,147906.0,161.96,161.99,161.78,161.86,147906.0
2021-04-05 10:45:00,161.87,161.9,161.7,161.74,96820.0,161.87,161.9,161.7,161.74,96820.0
2021-04-05 10:50:00,161.75,161.9,161.72,161.87,102637.0,161.75,161.9,161.72,161.87,102637.0
2021-04-05 10:55:00,161.86,161.97,161.85,161.97,60963.0,161.86,161.97,161.85,161.97,60963.0
2021-04-05 11:00:00,161.97,162.0,161.74,161.75,106612.0,161.97,162.0,161.74,161.75,106612.0
2021-04-05 11:05:00,161.74,161.76,161.65,161.71,59369.0,161.74,161.76,161.65,161.71,59369.0
2021-04-05 11:10:00,161.73,161.89,161.73,161.84,70226.0,161.73,161.89,161.73,161.84,70226.0
2021-04-05 11:15:00,161.84,162.3,161.83,162.29,116860.0,161.84,162.3,161.83,162.29,116860.0
2021-04-05 11:20:00,162.29,162.35,162.17,162.25,88441.0,162.29,162.35,162.17,162.25,88441.0
2021-04-05 11:25:00,162.26,162.27,162.19,162.24,20771.0,162.26,162.27,162.19,162.24,20771.0
2021-04-05 11:30:00,162.24,162.24,162.15,162.18,104023.0,162.24,162.24,162.15,162.18,104023.0
2021-04-05 11:35:00,162.19,162.21,162.14,162.19,40320.0,162.19,162.21,162.14,162.19,40320.0
2021-04-05 11:40:00,162.19,162.32,162.19,162.32,51898.0,162.19,162.32,162.19,162.32,51898.0
2021-04-05 11:45:00,162.3,162.41,162.3,162.36,67708.0,162.3,162.41,162.3,162.36,67708.0
2021-04-05 11:50:00,162.37,162.37,162.21,162.22,66571.0,162.37,162.37,162.21,162.22,66571.0
2021-04-05 11:55:00,162.22,162.27,162.1,162.11,59016.0,162.22,162.27,162.1,162.11,59016.0
2021-04-05 12:00:00,162.11,162.13,162.04,162.1,44140.0,162.11,162.13,162.04,162.1,44140.0
2021-04-05 12:05:00,162.09,162.12,162.01,162.03,79454.0,162.09,162.12,162.01,162.03,79454.0
2021-04-05 12:10:00,162.03,162.04,161.98,161.99,38429.0,162.03,162.04,161.98,161.99,38429.0
2021-04-05 12:15:00,162.0,162.02,161.98,162.0,25871.0,162.0,162.02,161.98,162.0,25871.0
2021-04-05 12:20:00,162.01,162.02,161.98,161.99,30818.0,162.01,162.02,161.98,161.99,30818.0
2021-04-05 12:25:00,161.98,162.02,161.94,162.01,61768.0,161.98,162.02,161.94,162.01,61768.0
2021-04-05 12:30:00,162.01,162.04,161.98,162.01,40449.0,162.01,162.04,161.98,162.01,40449.0
2021-04-05 12:35:00,162.01,162.05,161.99,162.01,30960.0,162.01,162.05,161.99,162.01,30960.0
2021-04-05 12:40:00,162.01,162.03,161.89,161.9,49802.0,162.01,162.03,161.89,161.9,49802.0
2021-04-05 12:45:00,161.9,162.0,161.88,161.98,36671.0,161.9,162.0,161.88,161.98,36671.0
2021-04-05 12:50:00,161.99,161.99,161.9,161.92,23945.0,161.99,161.99,161.9,161.92,23945.0
2021-04-05 12:55:00,161.92,161.93,161.89,161.9,15928.0,161.92,161.93,161.89,161.9,15928.0
2021-04-05 13:00:00,161.89,161.9,161.83,161.85,32804.0,161.89,161.9,161.83,161.85,32804.0
2021-04-05 13:05:00,161.86,161.9,161.74,161.88,312899.0,161.86,161.9,161.74,161.88,312899.0
2021-04-05 13:10:00,161.89,161.92,161.85,161.85,14277.0,161.89,161.92,161.85,161.85,14277.0
2021-04-05 13:15:00,161.86,161.91,161.82,161.91,58755.0,161.86,161.91,161.82,161.91,58755.0
2021-04-05 13:20:00,161.91,161.91,161.78,161.84,115465.0,161.91,161.91,161.78,161.84,115465.0
2021-04-05 13:25:00,161.84,161.88,161.8,161.86,43787.0,161.84,161.88,161.8,161.86,43787.0
2021-04-05 13:30:00,161.86,161.86,161.75,161.81,70547.0,161.86,161.86,161.75,161.81,70547.0
2021-04-05 13:35:00,161.81,161.84,161.68,161.72,63072.0,161.81,161.84,161.68,161.72,63072.0
2021-04-05 13:40:00,161.72,161.74,161.68,161.7,20371.0,161.72,161.74,161.68,161.7,20371.0
2021-04-05 13:45:00,161.7,161.71,161.63,161.65,40747.0,161.7,161.71,161.63,161.65,40747.0
2021-04-05 13:50:00,161.67,161.72,161.66,161.69,53549.0,161.67,161.72,161.66,161.69,53549.0
2021-04-05 13:55:00,161.7,161.71,161.62,161.63,17770.0,161.7,161.71,161.62,161.63,17770.0
2021-04-05 14:00:00,161.63,161.72,161.59,161.72,55777.0,161.63,161.72,161.59,161.72,55777.0
2021-04-05 14:05:00,161.71,161.72,161.67,161.72,19468.0,161.71,161.72,161.67,161.72,19468.0
2021-04-05 14:10:00,161.72,161.79,161.72,161.79,24264.0,161.72,161.79,161.72,161.79,24264.0
2021-04-05 14:15:00,161.79,161.8,161.72,161.73,28913.0,161.79,161.8,161.72,161.73,28913.0
2021-04-05 14:20:00,161.73,161.73,161.65,161.67,19996.0,161.73,161.73,161.65,161.67,19996.0
2021-04-05 14:25:00,161.69,161.72,161.67,161.71,11529.0,161.69,161.72,161.67,161.71,11529.0
2021-04-05 14:30:00,161.71,161.89,161.71,161.87,62955.0,161.71,161.89,161.71,161.87,62955.0
2021-04-05 14:35:00,161.86,161.87,161.75,161.76,38314.0,161.86,161.87,161.75,161.76,38314.0
2021-04-05 14:40:00,161.76,161.78,161.74,161.76,52813.0,161.76,161.78,161.74,161.76,52813.0
2021-04-05 14:45:00,161.76,161.76,161.68,161.7,67360.0,161.76,161.76,161.68,161.7,67360.0
2021-04-05 14:50:00,161.7,161.71,161.64,161.67,67041.0,161.7,161.71,161.64,161.67,67041.0
2021-04-05 14:55:00,161.66,161.71,161.65,161.68,44126.0,161.66,161.71,161.65,161.68,44126.0
2021-04-05 15:00:00,161.69,161.79,161.69,161.75,84768.0,161.69,161.79,161.69,161.75,84768.0
2021-04-05 15:05:00,161.75,161.77,161.7,161.75,30606.0,161.75,161.77,161.7,161.75,30606.0
2021-04-05 15:10:00,161.75,161.81,161.75,161.8,44489.0,161.75,161.81,161.75,161.8,44489.0
2021-04-05 15:15:00,161.8,161.83,161.78,161.83,72264.0,161.8,161.83,161.78,161.83,72264.0
2021-04-05 15:20:00,161.83,161.93,161.82,161.91,56983.0,161.83,161.93,161.82,161.91,56983.0
2021-04-05 15:25:00,161.9,161.9,161.81,161.85,36726.0,161.9,161.9,161.81,161.85,36726.0
2021-04-05 15:30:00,161.84,161.85,161.76,161.79,26147.0,161.84,161.85,161.76,161.79,26147.0
2021-04-05 15:35:00,161.79,161.87,161.78,161.87,34887.0,161.79,161.87,161.78,161.87,34887.0
2021-04-05 15:40:00,161.87,161.89,161.83,161.89,50330.0,161.87,161.89,161.83,161.89,50330.0
2021-04-05 15:45:00,161.89,161.89,161.86,161.88,37895.0,161.89,161.89,161.86,161.88,37895.0
2021-04-05 15:50:00,161.89,161.89,161.82,161.87,89828.0,161.89,161.89,161.82,161.87,89828.0
2021-04-05 15:55:00,161.88,161.91,161.83,161.9,97593.0,161.88,161.91,161.83,161.9,97593.0
2021-04-06 09:30:00,162.79,162.93,162.78,162.8,241517.0,162.79,162.93,162.78,162.8,241517.0
2021-04-06 09:35:00,162.8,162.93,162.75,162.9,62610.0,162.8,162.93,162.75,162.9,62610.0
2021-04-06 09:40:00,162.87,162.93,162.78,162.9,94846.0,162.87,162.93,162.78,162.9,94846.0
2021-04-06 09:45:00,162.94,163.01,162.81,162.89,88604.0,162.94,163.01,162.81,162.89,88604.0
2021-04-06 09:50:00,162.88,163.15,162.88,163.15,228852.0,162.88,163.15,162.88,163.15,228852.0
2021-04-06 09:55:00,163.14,163.21,163.07,163.08,104005.0,163.14,163.21,163.07,163.08,104005.0
2021-04-06 10:00:00,163.11,163.43,163.11,163.14,315120.0,163.11,163.43,163.11,163.14,315120.0
2021-04-06 10:05:00,163.15,163.38,163.14,163.35,94957.0,163.15,163.38,163.14,163.35,94957.0
2021-04-06 10:10:00,163.36,163.37,163.11,163.13,103359.0,163.36,163.37,163.11,163.13,103359.0
2021-04-06 10:15:00,163.13,163.33,163.1,163.22,90047.0,163.13,163.33,163.1,163.22,90047.0
2021-04-06 10:20:00,163.24,163.31,163.23,163.25,44461.0,163.24,163.31,163.23,163.25,44461.0
2021-04-06 10:25:00,163.25,163.25,163.01,163.01,68208.0,163.25,163.25,163.01,163.01,68208.0
2021-04-06 10:30:00,163.02,163.36,163.02,163.35,60622.0,163.02,163.36,163.02,163.35,60622.0
2021-04-06 10:35:00,163.35,163.39,163.13,163.19,127218.0,163.35,163.39,163.13,163.19,127218.0
2021-04-06 10:40:00,163.19,163.36,163.19,163.28,66255.0,163.19,163.36,163.19,163.28,66255.0
2021-04-06 10:45:00,163.29,163.42,163.29,163.41,57520.0,163.29,163.42,163.29,163.41,57520.0
2021-04-06 10:50:00,163.41,163.43,163.29,163.37,46363.0,163.41,163.43,163.29,163.37,46363.0
2021-04-06 10:55:00,163.39,163.45,163.32,163.36,71491.0,163.39,163.45,163.32,163.36,71491.0
2021-04-06 11:00:00,163.36,163.39,163.24,163.32,82643.0,163.36,163.39,163.24,163.32,82643.0
2021-04-06 11:05:00,163.33,163.42,163.26,163.32,65895.0,163.33,163.42,163.26,163.32,65895.0
2021-04-06 11:10:00,163.32,163.47,163.32,163.4,63664.0,163.32,163.47,163.32,163.4,63664.0
2021-04-06 11:15:00,163.41,163.45,163.4,163.44,45466.0,163.41,163.45,163.4,163.44,45466.0
2021-04-06 11:20:00,163.44,163.46,163.41,163.44,31877.0,163.44,163.46,163.41,163.44,31877.0
2021-04-06 11:25:00,163.44,163.5,163.42,163.49,41940.0,163.44,163.5,163.42,163.49,41940.0
2021-04-06 11:30:00,163.49,163.5,163.37,163.47,46399.0,163.49,163.5,163.37,163.47,46399.0
2021-04-06 11:35:00,163.46,163.47,163.35,163.38,60153.0,163.46,163.47,163.35,163.38,60153.0
2021-04-06 11:40:00,163.38,163.46,163.38,163.46,36234.0,163.38,163.46,163.38,163.46,36234.0
2021-04-06 11:45:00,163.47,163.49,163.38,163.41,35644.0,163.47,163.49,163.38,163.41,35644.0
2021-04-06 11:50:00,163.41,163.5,163.41,163.47,164107.0,163.41,163.5,163.41,163.47,164107.0
2021-04-06 11:55:00,163.47,163.53,163.4,163.5,58573.0,163.47,163.53,163.4,163.5,58573.0
2021-04-06 12:00:00,163.51,163.52,163.38,163.39,35960.0,163.51,163.52,163.38,163.39,35960.0
2021-04-06 12:05:00,163.39,163.41,163.31,163.38,91996.0,163.39,163.41,163.31,163.38,91996.0
2021-04-06 12:10:00,163.38,163.46,163.37,163.42,170280.0,163.38,163.46,163.37,163.42,170280.0
2021-04-06 12:15:00,163.43,163.46,163.42,163.44,45596.0,163.43,163.46,163.42,163.44,45596.0
2021-04-06 12:20:00,163.45,163.49,163.44,163.48,30715.0,163.45,163.49,163.44,163.48,30715.0
2021-04-06 12:25:00,163.48,163.49,163.38,163.39,38230.0,163.48,163.49,163.38,163.39,38230.0
2021-04-06 12:30:00,163.38,163.44,163.36,163.38,54153.0,163.38,163.44,163.36,163.38,54153.0
2021-04-06 12:35:00,163.37,163.39,163.32,163.34,35552.0,163.37,163.39,163.32,163.34,35552.0
2021-04-06 12:40:00,163.33,163.35,163.29,163.3,52172.0,163.33,163.35,163.29,163.3,52172.0
2021-04-06 12:45:00,163.3,163.35,163.26,163.35,89057.0,163.3,163.35,163.26,163.35,89057.0
2021-04-06 12:50:00,163.34,163.36,163.3,163.3,49940.0,163.34,163.36,163.3,163.3,49940.0
2021-04-06 12:55:00,163.31,163.32,163.28,163.31,62901.0,163.31,163.32,163.28,163.31,62901.0
2021-04-06 13:00:00,163.31,163.34,163.15,163.2,85456.0,163.31,163.34,163.15,163.2,85456.0
2021-04-06 13:05:00,163.21,163.23,163.15,163.19,98645.0,163.21,163.23,163.15,163.19,98645.0
2021-04-06 13:10:00,163.19,163.23,163.18,163.22,33337.0,163.19,163.23,163.18,163.22,33337.0
2021-04-06 13:15:00,163.23,163.24,163.17,163.17,59263.0,163.23,163.24,163.17,163.17,59263.0
2021-04-06 13:20:00,163.16,163.2,163.11,163.13,43667.0,163.16,163.2,163.11,163.13,43667.0
2021-04-06 13:25:00,163.11,163.22,163.01,163.17,131046.0,163.11,163.22,163.01,163.17,131046.0
2021-04-06 13:30:00,163.18,163.35,163.17,163.33,76058.0,163.18,163.35,163.17,163.33,76058.0
2021-04-06 13:35:00,163.32,163.33,163.22,163.24,27424.0,163.32,163.33,163.22,163.24,27424.0
2021-04-06 13:40:00,163.24,163.27,163.18,163.21,23514.0,163.24,163.27,163.18,163.21,23514.0
2021-04-06 13:45:00,163.2,163.25,163.19,163.25,85842.0,163.2,163.25,163.19,163.25,85842.0
2021-04-06 13:50:00,163.25,163.32,163.22,163.32,33974.0,163.25,163.32,163.22,163.32,33974.0
2021-04-06 13:55:00,163.32,163.36,163.32,163.36,30493.0,163.32,163.36,163.32,163.36,30493.0
2021-04-06 14:00:00,163.35,163.35,163.28,163.3,36232.0,163.35,163.35,163.28,163.3,36232.0
2021-04-06 14:05:00,163.31,163.34,163.26,163.3,28130.0,163.31,163.34,163.26,163.3,28130.0
2021-04-06 14:10:00,163.31,163.38,163.29,163.38,19763.0,163.31,163.38,163.29,163.38,19763.0
2021-04-06 14:15:00,163.38,163.39,163.32,163.32,19989.0,163.38,163.39,163.32,163.32,19989.0
2021-04-06 14:20:00,163.32,163.39,163.31,163.39,41812.0,163.32,163.39,163.31,163.39,41812.0
2021-04-06 14:25:00,163.39,163.4,163.32,163.33,56875.0,163.39,163.4,163.32,163.33,56875.0
2021-04-06 14:30:00,163.34,163.41,163.3,163.31,53666.0,163.34,163.41,163.3,163.31,53666.0
2021-04-06 14:35:00,163.3,163.3,163.23,163.24,63593.0,163.3,163.3,163.23,163.24,63593.0
2021-04-06 14:40:00,163.24,163.27,163.23,163.24,43702.0,163.24,163.27,163.23,163.24,43702.0
2021-04-06 14:45:00,163.24,163.35,163.22,163.35,29793.0,163.24,163.35,163.22,163.35,29793.0
2021-04-06 14:50:00,163.36,163.36,163.3,163.33,19627.0,163.36,163.36,163.3,163.33,19627.0
2021-04-06 14:55:00,163.33,163.34,163.3,163.33,25562.0,163.33,163.34,163.3,163.33,25562.0
2021-04-06 15:00:00,163.33,163.42,163.33,163.41,31925.0,163.33,163.42,163.33,163.41,31925.0
2021-04-06 15:05:00,163.41,163.42,163.36,163.38,27839.0,163.41,163.42,163.36,163.38,27839.0
2021-04-06 15:10:00,163.37,163.38,163.3,163.32,51196.0,163.37,163.38,163.3,163.32,51196.0
2021-04-06 15:15:00,163.32,163.34,163.29,163.31,34320.0,163.32,163.34,163.29,163.31,34320.0
2021-04-06 15:20:00,163.31,163.32,163.27,163.28,54103.0,163.31,163.32,163.27,163.28,54103.0
2021-04-06 15:25:00,163.29,163.29,163.17,163.19,97010.0,163.29,163.29,163.17,163.19,97010.0
2021-04-06 15:30:00,163.2,163.21,163.17,163.2,38330.0,163.2,163.21,163.17,163.2,38330.0
2021-04-06 15:35:00,163.2,163.21,163.16,163.17,75528.0,163.2,163.21,163.16,163.17,75528.0
2021-04-06 15:40:00,163.16,163.17,163.14,163.15,62846.0,163.16,163.17,163.14,163.15,62846.0
2021-04-06 15:45:00,163.16,163.17,163.09,163.13,69041.0,163.16,163.17,163.09,163.13,69041.0
2021-04-06 15:50:00,163.13,163.15,163.1,163.14,90562.0,163.13,163.15,163.1,163.14,90562.0
2021-04-06 15:55:00,163.14,163.25,163.13,163.24,179270.0,163.14,163.25,163.13,163.24,179270.0
2021-04-07 09:30:00,162.82,162.84,162.52,162.6,100702.0,162.82,162.84,162.52,162.6,100702.0
2021-04-07 09:35:00,162.61,162.69,162.5,162.5,76672.0,162.61,162.69,162.5,162.5,76672.0
2021-04-07 09:40:00,162.5,162.71,162.5,162.67,52472.0,162.5,162.71,162.5,162.67,52472.0
2021-04-07 09:45:00,162.68,162.74,162.59,162.71,61805.0,162.68,162.74,162.59,162.71,61805.0
2021-04-07 09:50:00,162.73,162.85,162.68,162.84,32313.0,162.73,162.85,162.68,162.84,32313.0
2021-04-07 09:55:00,162.84,163.02,162.84,162.99,59881.0,162.84,163.02,162.84,162.99,59881.0
2021-04-07 10:00:00,163.0,163.01,162.74,162.86,90775.0,163.0,163.01,162.74,162.86,90775.0
2021-04-07 10:05:00,162.87,162.98,162.85,162.95,81272.0,162.87,162.98,162.85,162.95,81272.0
2021-04-07 10:10:00,162.97,163.15,162.95,163.02,64139.0,162.97,163.15,162.95,163.02,64139.0
2021-04-07 10:15:00,163.03,163.03,162.82,162.91,45279.0,163.03,163.03,162.82,162.91,45279.0
2021-04-07 10:20:00,162.9,162.95,162.84,162.9,39437.0,162.9,162.95,162.84,162.9,39437.0
2021-04-07 10:25:00,162.88,163.05,162.85,163.04,43676.0,162.88,163.05,162.85,163.04,43676.0
2021-04-07 10:30:00,163.03,163.04,162.87,162.91,32673.0,163.03,163.04,162.87,162.91,32673.0
2021-04-07 10:35:00,162.89,162.99,162.84,162.97,24076.0,162.89,162.99,162.84,162.97,24076.0
2021-04-07 10:40:00,162.97,163.05,162.9,163.05,25374.0,162.97,163.05,162.9,163.05,25374.0
2021-04-07 10:45:00,163.07,163.2,163.03,163.11,49108.0,163.07,163.2,163.03,163.11,49108.0
2021-04-07 10:50:00,163.11,163.12,162.98,163.01,36661.0,163.11,163.12,162.98,163.01,36661.0
2021-04-07 10:55:00,163.02,163.11,163.0,163.11,43195.0,163.02,163.11,163.0,163.11,43195.0
2021-04-07 11:00:00,163.1,163.15,163.06,163.06,49716.0,163.1,163.15,163.06,163.06,49716.0
2021-04-07 11:05:00,163.07,163.23,163.06,163.21,37766.0,163.07,163.23,163.06,163.21,37766.0
2021-04-07 11:10:00,163.22,163.31,163.2,163.24,48879.0,163.22,163.31,163.2,163.24,48879.0
2021-04-07 11:15:00,163.24,163.26,163.13,163.24,136686.0,163.24,163.26,163.13,163.24,136686.0
2021-04-07 11:20:00,163.25,163.25,163.1,163.11,63582.0,163.25,163.25,163.1,163.11,63582.0
2021-04-07 11:25:00,163.12,163.14,162.98,163.05,31823.0,163.12,163.14,162.98,163.05,31823.0
2021-04-07 11:30:00,163.06,163.08,162.9,163.0,110846.0,163.06,163.08,162.9,163.0,110846.0
2021-04-07 11:35:00,163.01,163.07,163.0,163.03,76325.0,163.01,163.07,163.0,163.03,76325.0
2021-04-07 11:40:00,163.04,163.08,162.99,163.0,34491.0,163.04,163.08,162.99,163.0,34491.0
2021-04-07 11:45:00,163.0,163.04,162.92,163.03,56928.0,163.0,163.04,162.92,163.03,56928.0
2021-04-07 11:50:00,163.02,163.08,163.0,163.07,29018.0,163.02,163.08,163.0,163.07,29018.0
2021-04-07 11:55:00,163.07,163.15,163.05,163.14,27801.0,163.07,163.15,163.05,163.14,27801.0
2021-04-07 12:00:00,163.15,163.15,163.07,163.07,55137.0,163.15,163.15,163.07,163.07,55137.0
2021-04-07 12:05:00,163.07,163.16,163.04,163.15,24851.0,163.07,163.16,163.04,163.15,24851.0
2021-04-07 12:10:00,163.16,163.17,163.12,163.14,82327.0,163.16,163.17,163.12,163.14,82327.0
2021-04-07 12:15:00,163.14,163.15,163.08,163.12,17865.0,163.14,163.15,163.08,163.12,17865.0
2021-04-07 12:20:00,163.11,163.12,163.07,163.11,31111.0,163.11,163.12,163.07,163.11,31111.0
2021-04-07 12:25:00,163.1,163.1,163.04,163.08,24590.0,163.1,163.1,163.04,163.08,24590.0
2021-04-07 12:30:00,163.07,163.09,163.03,163.06,24222.0,163.07,163.09,163.03,163.06,24222.0
2021-04-07 12:35:00,163.07,163.13,163.06,163.1,14028.0,163.07,163.13,163.06,163.1,14028.0
2021-04-07 12:40:00,163.1,163.13,163.07,163.1,19575.0,163.1,163.13,163.07,163.1,19575.0
2021-04-07 12:45:00,163.11,163.11,163.06,163.06,35855.0,163.11,163.11,163.06,163.06,35855.0
2021-04-07 12:50:00,163.06,163.1,163.01,163.01,23976.0,163.06,163.1,163.01,163.01,23976.0
2021-04-07 12:55:00,163.01,163.06,163.0,163.05,23430.0,163.01,163.06,163.0,163.05,23430.0
2021-04-07 13:00:00,163.05,163.11,163.03,163.07,18647.0,163.05,163.11,163.03,163.07,18647.0
2021-04-07 13:05:00,163.06,163.1,163.06,163.08,12923.0,163.06,163.1,163.06,163.08,12923.0
2021-04-07 13:10:00,163.06,163.19,163.0,163.17,49143.0,163.06,163.19,163.0,163.17,49143.0
2021-04-07 13:15:00,163.17,163.19,163.15,163.18,30038.0,163.17,163.19,163.15,163.18,30038.0
2021-04-07 13:20:00,163.18,163.18,163.09,163.11,49017.0,163.18,163.18,163.09,163.11,49017.0
2021-04-07 13:25:00,163.11,163.12,163.03,163.06,91089.0,163.11,163.12,163.03,163.06,91089.0
2021-04-07 13:30:00,163.04,163.05,162.97,163.02,32937.0,163.04,163.05,162.97,163.02,32937.0
2021-04-07 13:35:00,163.02,163.04,162.96,162.98,101838.0,163.02,163.04,162.96,162.98,101838.0
2021-04-07 13:40:00,162.97,163.01,162.96,162.97,32963.0,162.97,163.01,162.96,162.97,32963.0
2021-04-07 13:45:00,162.97,162.97,162.91,162.94,104289.0,162.97,162.97,162.91,162.94,104289.0
2021-04-07 13:50:00,162.95,162.98,162.93,162.95,31811.0,162.95,162.98,162.93,162.95,31811.0
2021-04-07 13:55:00,162.94,163.05,162.93,163.04,44789.0,162.94,163.05,162.93,163.04,44789.0
2021-04-07 14:00:00,163.04,163.05,162.88,162.95,43003.0,163.04,163.05,162.88,162.95,43003.0
2021-04-07 14:05:00,162.95,163.11,162.87,163.11,65842.0,162.95,163.11,162.87,163.11,65842.0
2021-04-07 14:10:00,163.11,163.16,163.06,163.15,37567.0,163.11,163.16,163.06,163.15,37567.0
2021-04-07 14:15:00,163.15,163.25,163.14,163.19,44840.0,163.15,163.25,163.14,163.19,44840.0
2021-04-07 14:20:00,163.2,163.2,163.08,163.08,48721.0,163.2,163.2,163.08,163.08,48721.0
2021-04-07 14:25:00,163.09,163.1,162.97,163.01,38667.0,163.09,163.1,162.97,163.01,38667.0
2021-04-07 14:30:00,163.02,163.07,162.97,163.0,21580.0,163.02,163.07,162.97,163.0,21580.0
2021-04-07 14:35:00,163.0,163.01,162.97,163.0,18477.0,163.0,163.01,162.97,163.0,18477.0
2021-04-07 14:40:00,163.0,163.04,162.98,163.0,21890.0,163.0,163.04,162.98,163.0,21890.0
2021-04-07 14:45:00,163.0,163.0,162.95,162.96,20366.0,163.0,163.0,162.95,162.96,20366.0
2021-04-07 14:50:00,162.96,163.0,162.93,162.99,32967.0,162.96,163.0,162.93,162.99,32967.0
2021-04-07 14:55:00,162.99,163.01,162.93,162.94,33044.0,162.99,163.01,162.93,162.94,33044.0
2021-04-07 15:00:00,162.95,162.97,162.89,162.9,23113.0,162.95,162.97,162.89,162.9,23113.0
2021-04-07 15:05:00,162.89,162.9,162.75,162.76,31520.0,162.89,162.9,162.75,162.76,31520.0
2021-04-07 15:10:00,162.77,162.78,162.71,162.75,36322.0,162.77,162.78,162.71,162.75,36322.0
2021-04-07 15:15:00,162.75,162.76,162.62,162.65,42541.0,162.75,162.76,162.62,162.65,42541.0
2021-04-07 15:20:00,162.65,162.72,162.63,162.67,57261.0,162.65,162.72,162.63,162.67,57261.0
2021-04-07 15:25:00,162.66,162.7,162.64,162.66,20848.0,162.66,162.7,162.64,162.66,20848.0
2021-04-07 15:30:00,162.66,162.71,162.65,162.66,30419.0,162.66,162.71,162.65,162.66,30419.0
2021-04-07 15:35:00,162.66,162.68,162.59,162.63,41279.0,162.66,162.68,162.59,162.63,41279.0
2021-04-07 15:40:00,162.63,162.69,162.62,162.62,48255.0,162.63,162.69,162.62,162.62,48255.0
2021-04-07 15:45:00,162.62,162.71,162.6,162.66,69101.0,162.62,162.71,162.6,162.66,69101.0
2021-04-07 15:50:00,162.66,162.72,162.65,162.71,54023.0,162.66,162.72,162.65,162.71,54023.0
2021-04-07 15:55:00,162.72,162.78,162.7,162.77,89527.0,162.72,162.78,162.7,162.77,89527.0
2021-04-08 09:30:00,164.17,164.44,164.14,164.22,213951.0,164.17,164.44,164.14,164.22,213951.0
2021-04-08 09:35:00,164.22,164.49,164.21,164.42,215862.0,164.22,164.49,164.21,164.42,215862.0
2021-04-08 09:40:00,164.43,164.67,164.36,164.58,160993.0,164.43,164.67,164.36,164.58,160993.0
2021-04-08 09:45:00,164.59,164.62,164.33,164.48,228291.0,164.59,164.62,164.33,164.48,228291.0
2021-04-08 09:50:00,164.49,164.59,164.45,164.47,138086.0,164.49,164.59,164.45,164.47,138086.0
2021-04-08 09:55:00,164.49,164.57,164.29,164.3,239412.0,164.49,164.57,164.29,164.3,239412.0
2021-04-08 10:00:00,164.3,164.54,164.28,164.52,264426.0,164.3,164.54,164.28,164.52,264426.0
2021-04-08 10:05:00,164.53,164.63,164.45,164.55,115422.0,164.53,164.63,164.45,164.55,115422.0
2021-04-08 10:10:00,164.56,164.69,164.52,164.61,63426.0,164.56,164.69,164.52,164.61,63426.0
2021-04-08 10:15:00,164.63,164.71,164.56,164.61,105925.0,164.63,164.71,164.56,164.61,105925.0
2021-04-08 10:20:00,164.63,164.67,164.57,164.57,227408.0,164.63,164.67,164.57,164.57,227408.0
2021-04-08 10:25:00,164.58,164.58,164.46,164.47,135305.0,164.58,164.58,164.46,164.47,135305.0
2021-04-08 10:30:00,164.47,164.62,164.47,164.61,67329.0,164.47,164.62,164.47,164.61,67329.0
2021-04-08 10:35:00,164.61,164.7,164.61,164.67,49326.0,164.61,164.7,164.61,164.67,49326.0
2021-04-08 10:40:00,164.66,164.75,164.64,164.74,96881.0,164.66,164.75,164.64,164.74,96881.0
2021-04-08 10:45:00,164.73,164.77,164.58,164.59,93566.0,164.73,164.77,164.58,164.59,93566.0
2021-04-08 10:50:00,164.59,164.68,164.53,164.65,85177.0,164.59,164.68,164.53,164.65,85177.0
2021-04-08 10:55:00,164.67,164.67,164.49,164.54,64569.0,164.67,164.67,164.49,164.54,64569.0
2021-04-08 11:00:00,164.58,164.6,164.34,164.49,66660.0,164.58,164.6,164.34,164.49,66660.0
2021-04-08 11:05:00,164.49,164.52,164.34,164.42,87213.0,164.49,164.52,164.34,164.42,87213.0
2021-04-08 11:10:00,164.42,164.52,164.4,164.5,67251.0,164.42,164.52,164.4,164.5,67251.0
2021-04-08 11:15:00,164.49,164.5,164.36,164.41,145171.0,164.49,164.5,164.36,164.41,145171.0
2021-04-08 11:20:00,164.41,164.44,164.31,164.32,40978.0,164.41,164.44,164.31,164.32,40978.0
2021-04-08 11:25:00,164.33,164.4,164.29,164.37,36375.0,164.33,164.4,164.29,164.37,36375.0
2021-04-08 11:30:00,164.37,164.4,164.34,164.34,19613.0,164.37,164.4,164.34,164.34,19613.0
2021-04-08 11:35:00,164.36,164.42,164.33,164.33,76443.0,164.36,164.42,164.33,164.33,76443.0
2021-04-08 11:40:00,164.34,164.4,164.33,164.38,31460.0,164.34,164.4,164.33,164.38,31460.0
2021-04-08 11:45:00,164.39,164.4,164.37,164.38,27882.0,164.39,164.4,164.37,164.38,27882.0
2021-04-08 11:50:00,164.38,164.47,164.37,164.47,43779.0,164.38,164.47,164.37,164.47,43779.0
2021-04-08 11:55:00,164.46,164.52,164.45,164.49,36036.0,164.46,164.52,164.45,164.49,36036.0
2021-04-08 12:00:00,164.49,164.52,164.47,164.51,25840.0,164.49,164.52,164.47,164.51,25840.0
2021-04-08 12:05:00,164.49,164.56,164.44,164.55,27713.0,164.49,164.56,164.44,164.55,27713.0
2021-04-08 12:10:00,164.57,164.57,164.53,164.56,28273.0,164.57,164.57,164.53,164.56,28273.0
2021-04-08 12:15:00,164.56,164.64,164.55,164.63,60576.0,164.56,164.64,164.55,164.63,60576.0
2021-04-08 12:20:00,164.64,164.67,164.61,164.65,140011.0,164.64,164.67,164.61,164.65,140011.0
2021-04-08 12:25:00,164.63,164.65,164.59,164.6,43788.0,164.63,164.65,164.59,164.6,43788.0
2021-04-08 12:30:00,164.61,164.64,164.6,164.62,45480.0,164.61,164.64,164.6,164.62,45480.0
2021-04-08 12:35:00,164.62,164.64,164.57,164.64,56144.0,164.62,164.64,164.57,164.64,56144.0
2021-04-08 12:40:00,164.63,164.64,164.57,164.62,51851.0,164.63,164.64,164.57,164.62,51851.0
2021-04-08 12:45:00,164.62,164.63,164.55,164.56,42244.0,164.62,164.63,164.55,164.56,42244.0
2021-04-08 12:50:00,164.56,164.57,164.5,164.53,31321.0,164.56,164.57,164.5,164.53,31321.0
2021-04-08 12:55:00,164.54,164.62,164.53,164.6,30820.0,164.54,164.62,164.53,164.6,30820.0
2021-04-08 13:00:00,164.6,164.6,164.54,164.6,27435.0,164.6,164.6,164.54,164.6,27435.0
2021-04-08 13:05:00,164.58,164.6,164.57,164.59,53694.0,164.58,164.6,164.57,164.59,53694.0
2021-04-08 13:10:00,164.58,164.61,164.56,164.6,18574.0,164.58,164.61,164.56,164.6,18574.0
2021-04-08 13:15:00,164.61,164.63,164.59,164.6,15892.0,164.61,164.63,164.59,164.6,15892.0
2021-04-08 13:20:00,164.59,164.62,164.59,164.61,22586.0,164.59,164.62,164.59,164.61,22586.0
2021-04-08 13:25:00,164.6,164.64,164.57,164.62,55981.0,164.6,164.64,164.57,164.62,55981.0
2021-04-08 13:30:00,164.62,164.62,164.52,164.53,113665.0,164.62,164.62,164.52,164.53,113665.0
2021-04-08 13:35:00,164.53,164.58,164.52,164.57,46551.0,164.53,164.58,164.52,164.57,46551.0
2021-04-08 13:40:00,164.57,164.59,164.51,164.52,34188.0,164.57,164.59,164.51,164.52,34188.0
2021-04-08 13:45:00,164.51,164.51,164.42,164.43,34018.0,164.51,164.51,164.42,164.43,34018.0
2021-04-08 13:50:00,164.44,164.46,164.41,164.46,37656.0,164.44,164.46,164.41,164.46,37656.0
2021-04-08 13:55:00,164.46,164.46,164.38,164.4,45236.0,164.46,164.46,164.38,164.4,45236.0
2021-04-08 14:00:00,164.4,164.43,164.36,164.42,58527.0,164.4,164.43,164.36,164.42,58527.0
2021-04-08 14:05:00,164.42,164.43,164.36,164.38,75176.0,164.42,164.43,164.36,164.38,75176.0
2021-04-08 14:10:00,164.4,164.43,164.4,164.42,16484.0,164.4,164.43,164.4,164.42,16484.0
2021-04-08 14:15:00,164.42,164.44,164.4,164.43,19554.0,164.42,164.44,164.4,164.43,19554.0
2021-04-08 14:20:00,164.42,164.45,164.41,164.43,35255.0,164.42,164.45,164.41,164.43,35255.0
2021-04-08 14:25:00,164.43,164.44,164.39,164.42,28678.0,164.43,164.44,164.39,164.42,28678.0
2021-04-08 14:30:00,164.43,164.43,164.37,164.41,13238.0,164.43,164.43,164.37,164.41,13238.0
2021-04-08 14:35:00,164.41,164.43,164.38,164.43,5902.0,164.41,164.43,164.38,164.43,5902.0
2021-04-08 14:40:00,164.43,164.44,164.41,164.42,15366.0,164.43,164.44,164.41,164.42,15366.0
2021-04-08 14:45:00,164.4,164.42,164.39,164.41,14753.0,164.4,164.42,164.39,164.41,14753.0
2021-04-08 14:50:00,164.42,164.42,164.38,164.39,12174.0,164.42,164.42,164.38,164.39,12174.0
2021-04-08 14:55:00,164.38,164.42,164.37,164.42,18194.0,164.38,164.42,164.37,164.42,18194.0
2021-04-08 15:00:00,164.41,164.43,164.39,164.4,16301.0,164.41,164.43,164.39,164.4,16301.0
2021-04-08 15:05:00,164.41,164.45,164.39,164.44,42536.0,164.41,164.45,164.39,164.44,42536.0
2021-04-08 15:10:00,164.44,164.45,164.41,164.44,20153.0,164.44,164.45,164.41,164.44,20153.0
2021-04-08 15:15:00,164.43,164.46,164.41,164.42,37487.0,164.43,164.46,164.41,164.42,37487.0
2021-04-08 15:20:00,164.42,164.43,164.38,164.38,13339.0,164.42,164.43,164.38,164.38,13339.0
2021-04-08 15:25:00,164.38,164.39,164.36,164.39,16629.0,164.38,164.39,164.36,164.39,16629.0
2021-04-08 15:30:00,164.39,164.4,164.35,164.36,32790.0,164.39,164.4,164.35,164.36,32790.0
2021-04-08 15:35:00,164.36,164.37,164.33,164.34,47829.0,164.36,164.37,164.33,164.34,47829.0
2021-04-08 15:40:00,164.35,164.37,164.33,164.34,56749.0,164.35,164.37,164.33,164.34,56749.0
2021-04-08 15:45:00,164.34,164.38,164.32,164.38,46562.0,164.34,164.38,164.32,164.38,46562.0
2021-04-08 15:50:00,164.38,164.49,164.38,164.48,153770.0,164.38,164.49,164.38,164.48,153770.0
2021-04-08 15:55:00,164.48,164.52,164.45,164.52,225273.0,164.48,164.52,164.45,164.52,225273.0
2021-04-09 09:30:00,162.75,162.87,162.72,162.79,247308.0,162.75,162.87,162.72,162.79,247308.0
2021-04-09 09:35:00,162.8,162.8,162.5,162.52,125006.0,162.8,162.8,162.5,162.52,125006.0
2021-04-09 09:40:00,162.51,162.86,162.48,162.86,138102.0,162.51,162.86,162.48,162.86,138102.0
2021-04-09 09:45:00,162.86,163.06,162.85,163.03,153172.0,162.86,163.06,162.85,163.03,153172.0
2021-04-09 09:50:00,163.03,163.16,162.94,163.11,163435.0,163.03,163.16,162.94,163.11,163435.0
2021-04-09 09:55:00,163.11,163.18,162.99,163.0,94128.0,163.11,163.18,162.99,163.0,94128.0
2021-04-09 10:00:00,162.99,163.14,162.96,163.14,67661.0,162.99,163.14,162.96,163.14,67661.0
2021-04-09 10:05:00,163.14,163.14,163.02,163.05,67701.0,163.14,163.14,163.02,163.05,67701.0
2021-04-09 10:10:00,163.06,163.1,162.98,163.09,112647.0,163.06,163.1,162.98,163.09,112647.0
2021-04-09 10:15:00,163.08,163.15,163.03,163.12,134002.0,163.08,163.15,163.03,163.12,134002.0
2021-04-09 10:20:00,163.15,163.31,163.14,163.31,90819.0,163.15,163.31,163.14,163.31,90819.0
2021-04-09 10:25:00,163.31,163.34,163.22,163.28,112157.0,163.31,163.34,163.22,163.28,112157.0
2021-04-09 10:30:00,163.29,163.3,163.15,163.28,110179.0,163.29,163.3,163.15,163.28,110179.0
2021-04-09 10:35:00,163.28,163.37,163.25,163.31,60470.0,163.28,163.37,163.25,163.31,60470.0
2021-04-09 10:40:00,163.31,163.5,163.3,163.45,77217.0,163.31,163.5,163.3,163.45,77217.0
2021-04-09 10:45:00,163.45,163.66,163.42,163.61,127062.0,163.45,163.66,163.42,163.61,127062.0
2021-04-09 10:50:00,163.63,163.65,163.52,163.61,56421.0,163.63,163.65,163.52,163.61,56421.0
2021-04-09 10:55:00,163.6,163.65,163.46,163.49,45266.0,163.6,163.65,163.46,163.49,45266.0
2021-04-09 11:00:00,163.49,163.51,163.39,163.43,33134.0,163.49,163.51,163.39,163.43,33134.0
2021-04-09 11:05:00,163.43,163.45,163.24,163.31,75150.0,163.43,163.45,163.24,163.31,75150.0
2021-04-09 11:10:00,163.32,163.32,163.27,163.28,36292.0,163.32,163.32,163.27,163.28,36292.0
2021-04-09 11:15:00,163.32,163.46,163.32,163.44,24218.0,163.32,163.46,163.32,163.44,24218.0
2021-04-09 11:20:00,163.44,163.46,163.33,163.34,25996.0,163.44,163.46,163.33,163.34,25996.0
2021-04-09 11:25:00,163.35,163.38,163.31,163.33,19794.0,163.35,163.38,163.31,163.33,19794.0
2021-04-09 11:30:00,163.33,163.37,163.31,163.35,21004.0,163.33,163.37,163.31,163.35,21004.0
2021-04-09 11:35:00,163.35,163.39,163.3,163.39,53920.0,163.35,163.39,163.3,163.39,53920.0
2021-04-09 11:40:00,163.39,163.59,163.39,163.53,78004.0,163.39,163.59,163.39,163.53,78004.0
2021-04-09 11:45:00,163.52,163.57,163.47,163.48,63237.0,163.52,163.57,163.47,163.48,63237.0
2021-04-09 11:50:00,163.49,163.55,163.47,163.49,34042.0,163.49,163.55,163.47,163.49,34042.0
2021-04-09 11:55:00,163.5,163.51,163.46,163.48,18544.0,163.5,163.51,163.46,163.48,18544.0
2021-04-09 12:00:00,163.48,163.5,163.41,163.44,42925.0,163.48,163.5,163.41,163.44,42925.0
2021-04-09 12:05:00,163.44,163.5,163.42,163.44,37028.0,163.44,163.5,163.42,163.44,37028.0
2021-04-09 12:10:00,163.43,163.48,163.4,163.46,62937.0,163.43,163.48,163.4,163.46,62937.0
2021-04-09 12:15:00,163.46,163.57,163.46,163.56,34123.0,163.46,163.57,163.46,163.56,34123.0
2021-04-09 12:20:00,163.56,163.62,163.54,163.59,54972.0,163.56,163.62,163.54,163.59,54972.0
2021-04-09 12:25:00,163.58,163.59,163.53,163.57,27497.0,163.58,163.59,163.53,163.57,27497.0
2021-04-09 12:30:00,163.57,163.61,163.57,163.58,23594.0,163.57,163.61,163.57,163.58,23594.0
2021-04-09 12:35:00,163.59,163.61,163.56,163.57,7546.0,163.59,163.61,163.56,163.57,7546.0
2021-04-09 12:40:00,163.58,163.59,163.51,163.57,19109.0,163.58,163.59,163.51,163.57,19109.0
2021-04-09 12:45:00,163.58,163.59,163.53,163.54,34017.0,163.58,163.59,163.53,163.54,34017.0
2021-04-09 12:50:00,163.54,163.55,163.51,163.53,30569.0,163.54,163.55,163.51,163.53,30569.0
2021-04-09 12:55:00,163.52,163.53,163.43,163.47,40143.0,163.52,163.53,163.43,163.47,40143.0
2021-04-09 13:00:00,163.47,163.53,163.41,163.45,82730.0,163.47,163.53,163.41,163.45,82730.0
2021-04-09 13:05:00,163.45,163.53,163.35,163.36,106877.0,163.45,163.53,163.35,163.36,106877.0
2021-04-09 13:10:00,163.36,163.47,163.35,163.46,17476.0,163.36,163.47,163.35,163.46,17476.0
2021-04-09 13:15:00,163.47,163.53,163.46,163.5,17692.0,163.47,163.53,163.46,163.5,17692.0
2021-04-09 13:20:00,163.51,163.53,163.49,163.5,25585.0,163.51,163.53,163.49,163.5,25585.0
2021-04-09 13:25:00,163.5,163.51,163.37,163.38,63869.0,163.5,163.51,163.37,163.38,63869.0
2021-04-09 13:30:00,163.38,163.46,163.37,163.41,63540.0,163.38,163.46,163.37,163.41,63540.0
2021-04-09 13:35:00,163.41,163.46,163.39,163.42,25996.0,163.41,163.46,163.39,163.42,25996.0
2021-04-09 13:40:00,163.43,163.45,163.38,163.39,20248.0,163.43,163.45,163.38,163.39,20248.0
2021-04-09 13:45:00,163.4,163.41,163.37,163.38,42154.0,163.4,163.41,163.37,163.38,42154.0
2021-04-09 13:50:00,163.39,163.42,163.37,163.37,43255.0,163.39,163.42,163.37,163.37,43255.0
2021-04-09 13:55:00,163.38,163.4,163.35,163.35,9989.0,163.38,163.4,163.35,163.35,9989.0
2021-04-09 14:00:00,163.36,163.38,163.32,163.34,20359.0,163.36,163.38,163.32,163.34,20359.0
2021-04-09 14:05:00,163.33,163.34,163.23,163.24,128696.0,163.33,163.34,163.23,163.24,128696.0
2021-04-09 14:10:00,163.24,163.24,163.13,163.15,61596.0,163.24,163.24,163.13,163.15,61596.0
2021-04-09 14:15:00,163.14,163.18,163.12,163.14,43097.0,163.14,163.18,163.12,163.14,43097.0
2021-04-09 14:20:00,163.14,163.18,163.13,163.17,78883.0,163.14,163.18,163.13,163.17,78883.0
2021-04-09 14:25:00,163.18,163.22,163.16,163.16,58438.0,163.18,163.22,163.16,163.16,58438.0
2021-04-09 14:30:00,163.16,163.22,163.14,163.22,35657.0,163.16,163.22,163.14,163.22,35657.0
2021-04-09 14:35:00,163.22,163.25,163.2,163.24,31362.0,163.22,163.25,163.2,163.24,31362.0
2021-04-09 14:40:00,163.23,163.27,163.14,163.26,195966.0,163.23,163.27,163.14,163.26,195966.0
2021-04-09 14:45:00,163.26,163.28,163.23,163.25,43306.0,163.26,163.28,163.23,163.25,43306.0
2021-04-09 14:50:00,163.26,163.34,163.22,163.34,51747.0,163.26,163.34,163.22,163.34,51747.0
2021-04-09 14:55:00,163.33,163.33,163.24,163.31,37691.0,163.33,163.33,163.24,163.31,37691.0
2021-04-09 15:00:00,163.29,163.32,163.23,163.32,74312.0,163.29,163.32,163.23,163.32,74312.0
2021-04-09 15:05:00,163.3,163.32,163.29,163.32,90739.0,163.3,163.32,163.29,163.32,90739.0
2021-04-09 15:10:00,163.31,163.33,163.25,163.25,58917.0,163.31,163.33,163.25,163.25,58917.0
2021-04-09 15:15:00,163.25,163.27,163.22,163.25,25891.0,163.25,163.27,163.22,163.25,25891.0
2021-04-09 15:20:00,163.25,163.29,163.24,163.29,42174.0,163.25,163.29,163.24,163.29,42174.0
2021-04-09 15:25:00,163.3,163.3,163.25,163.27,33467.0,163.3,163.3,163.25,163.27,33467.0
2021-04-09 15:30:00,163.26,163.27,163.21,163.23,66200.0,163.26,163.27,163.21,163.23,66200.0
2021-04-09 15:35:00,163.22,163.24,163.16,163.18,115340.0,163.22,163.24,163.16,163.18,115340.0
2021-04-09 15:40:00,163.18,163.27,163.17,163.24,126927.0,163.18,163.27,163.17,163.24,126927.0
2021-04-09 15:45:00,163.24,163.31,163.23,163.31,81273.0,163.24,163.31,163.23,163.31,81273.0
2021-04-09 15:50:00,163.31,163.36,163.28,163.34,102132.0,163.31,163.36,163.28,163.34,102132.0
2021-04-09 15:55:00,163.34,163.34,163.27,163.28,216245.0,163.34,163.34,163.27,163.28,216245.0
2021-04-12 09:30:00,162.73,162.75,162.55,162.61,178607.0,162.73,162.75,162.55,162.61,178607.0
2021-04-12 09:35:00,162.61,162.8,162.48,162.77,98968.0,162.61,162.8,162.48,162.77,98968.0
2021-04-12 09:40:00,162.75,162.79,162.65,162.71,48589.0,162.75,162.79,162.65,162.71,48589.0
2021-04-12 09:45:00,162.71,162.79,162.58,162.59,58503.0,162.71,162.79,162.58,162.59,58503.0
2021-04-12 09:50:00,162.59,162.62,162.26,162.31,139933.0,162.59,162.62,162.26,162.31,139933.0
2021-04-12 09:55:00,162.31,162.44,162.26,162.37,77562.0,162.31,162.44,162.26,162.37,77562.0
2021-04-12 10:00:00,162.38,162.47,162.31,162.42,137622.0,162.38,162.47,162.31,162.42,137622.0
2021-04-12 10:05:00,162.42,162.42,162.24,162.35,142190.0,162.42,162.42,162.24,162.35,142190.0
2021-04-12 10:10:00,162.35,162.53,162.33,162.39,57240.0,162.35,162.53,162.33,162.39,57240.0
2021-04-12 10:15:00,162.37,162.59,162.36,162.53,54633.0,162.37,162.59,162.36,162.53,54633.0
2021-04-12 10:20:00,162.53,162.68,162.53,162.55,75060.0,162.53,162.68,162.53,162.55,75060.0
2021-04-12 10:25:00,162.56,162.56,162.38,162.41,30744.0,162.56,162.56,162.38,162.41,30744.0
2021-04-12 10:30:00,162.41,162.42,162.19,162.34,61324.0,162.41,162.42,162.19,162.34,61324.0
2021-04-12 10:35:00,162.33,162.34,162.11,162.15,90467.0,162.33,162.34,162.11,162.15,90467.0
2021-04-12 10:40:00,162.16,162.29,162.12,162.22,58678.0,162.16,162.29,162.12,162.22,58678.0
2021-04-12 10:45:00,162.21,162.39,162.2,162.38,61913.0,162.21,162.39,162.2,162.38,61913.0
2021-04-12 10:50:00,162.39,162.45,162.31,162.37,38769.0,162.39,162.45,162.31,162.37,38769.0
2021-04-12 10:55:00,162.36,162.47,162.3,162.43,53366.0,162.36,162.47,162.3,162.43,53366.0
2021-04-12 11:00:00,162.43,162.54,162.42,162.52,23692.0,162.43,162.54,162.42,162.52,23692.0
2021-04-12 11:05:00,162.51,162.64,162.51,162.57,27702.0,162.51,162.64,162.51,162.57,27702.0
2021-04-12 11:10:00,162.59,162.59,162.45,162.48,20390.0,162.59,162.59,162.45,162.48,20390.0
2021-04-12 11:15:00,162.46,162.59,162.45,162.57,31927.0,162.46,162.59,162.45,162.57,31927.0
2021-04-12 11:20:00,162.56,162.59,162.45,162.48,36990.0,162.56,162.59,162.45,162.48,36990.0
2021-04-12 11:25:00,162.48,162.54,162.43,162.48,28872.0,162.48,162.54,162.43,162.48,28872.0
2021-04-12 11:30:00,162.49,162.49,162.39,162.41,36090.0,162.49,162.49,162.39,162.41,36090.0
2021-04-12 11:35:00,162.4,162.53,162.39,162.47,25991.0,162.4,162.53,162.39,162.47,25991.0
2021-04-12 11:40:00,162.45,162.46,162.32,162.33,15633.0,162.45,162.46,162.32,162.33,15633.0
2021-04-12 11:45:00,162.32,162.33,162.22,162.22,26012.0,162.32,162.33,162.22,162.22,26012.0
2021-04-12 11:50:00,162.22,162.33,162.2,162.31,50026.0,162.22,162.33,162.2,162.31,50026.0
2021-04-12 11:55:00,162.3,162.3,162.2,162.25,31684.0,162.3,162.3,162.2,162.25,31684.0
2021-04-12 12:00:00,162.28,162.33,162.21,162.22,58178.0,162.28,162.33,162.21,162.22,58178.0
2021-04-12 12:05:00,162.22,162.24,162.17,162.2,39554.0,162.22,162.24,162.17,162.2,39554.0
2021-04-12 12:10:00,162.19,162.24,162.15,162.2,81690.0,162.19,162.24,162.15,162.2,81690.0
2021-04-12 12:15:00,162.2,162.2,162.14,162.2,38066.0,162.2,162.2,162.14,162.2,38066.0
2021-04-12 12:20:00,162.2,162.23,162.17,162.21,21339.0,162.2,162.23,162.17,162.21,21339.0
2021-04-12 12:25:00,162.2,162.26,162.18,162.23,57700.0,162.2,162.26,162.18,162.23,57700.0
2021-04-12 12:30:00,162.23,162.31,162.23,162.3,50480.0,162.23,162.31,162.23,162.3,50480.0
2021-04-12 12:35:00,162.3,162.31,162.21,162.26,56753.0,162.3,162.31,162.21,162.26,56753.0
2021-04-12 12:40:00,162.27,162.33,162.26,162.32,42026.0,162.27,162.33,162.26,162.32,42026.0
2021-04-12 12:45:00,162.31,162.37,162.28,162.33,28799.0,162.31,162.37,162.28,162.33,28799.0
2021-04-12 12:50:00,162.33,162.37,162.31,162.31,27598.0,162.33,162.37,162.31,162.31,27598.0
2021-04-12 12:55:00,162.32,162.35,162.28,162.34,19903.0,162.32,162.35,162.28,162.34,19903.0
2021-04-12 13:00:00,162.34,162.35,162.27,162.3,29159.0,162.34,162.35,162.27,162.3,29159.0
2021-04-12 13:05:00,162.29,162.44,162.29,162.39,52510.0,162.29,162.44,162.29,162.39,52510.0
2021-04-12 13:10:00,162.4,162.41,162.26,162.26,21557.0,162.4,162.41,162.26,162.26,21557.0
2021-04-12 13:15:00,162.26,162.29,162.24,162.28,9863.0,162.26,162.29,162.24,162.28,9863.0
2021-04-12 13:20:00,162.27,162.34,162.26,162.32,9294.0,162.27,162.34,162.26,162.32,9294.0
2021-04-12 13:25:00,162.33,162.37,162.31,162.34,22491.0,162.33,162.37,162.31,162.34,22491.0
2021-04-12 13:30:00,162.34,162.38,162.32,162.35,28346.0,162.34,162.38,162.32,162.35,28346.0
2021-04-12 13:35:00,162.36,162.36,162.3,162.31,43849.0,162.36,162.36,162.3,162.31,43849.0
2021-04-12 13:40:00,162.31,162.33,162.26,162.33,17358.0,162.31,162.33,162.26,162.33,17358.0
2021-04-12 13:45:00,162.32,162.35,162.27,162.31,22875.0,162.32,162.35,162.27,162.31,22875.0
2021-04-12 13:50:00,162.31,162.35,162.27,162.34,23498.0,162.31,162.35,162.27,162.34,23498.0
2021-04-12 13:55:00,162.32,162.33,162.21,162.23,10724.0,162.32,162.33,162.21,162.23,10724.0
2021-04-12 14:00:00,162.23,162.25,162.18,162.22,24810.0,162.23,162.25,162.18,162.22,24810.0
2021-04-12 14:05:00,162.22,162.28,162.19,162.21,40745.0,162.22,162.28,162.19,162.21,40745.0
2021-04-12 14:10:00,162.21,162.22,162.18,162.21,25624.0,162.21,162.22,162.18,162.21,25624.0
2021-04-12 14:15:00,162.22,162.23,162.12,162.14,25029.0,162.22,162.23,162.12,162.14,25029.0
2021-04-12 14:20:00,162.15,162.15,162.03,162.03,54896.0,162.15,162.15,162.03,162.03,54896.0
2021-04-12 14:25:00,162.03,162.03,161.86,161.88,123960.0,162.03,162.03,161.86,161.88,123960.0
2021-04-12 14:30:00,161.88,161.97,161.87,161.93,38474.0,161.88,161.97,161.87,161.93,38474.0
2021-04-12 14:35:00,161.94,161.95,161.89,161.92,39884.0,161.94,161.95,161.89,161.92,39884.0
2021-04-12 14:40:00,161.94,161.95,161.89,161.9,37373.0,161.94,161.95,161.89,161.9,37373.0
2021-04-12 14:45:00,161.89,162.07,161.81,162.07,148767.0,161.89,162.07,161.81,162.07,148767.0
2021-04-12 14:50:00,162.06,162.08,162.0,162.04,29989.0,162.06,162.08,162.0,162.04,29989.0
2021-04-12 14:55:00,162.07,162.12,162.05,162.09,28984.0,162.07,162.12,162.05,162.09,28984.0
2021-04-12 15:00:00,162.1,162.15,162.06,162.09,35557.0,162.1,162.15,162.06,162.09,35557.0
2021-04-12 15:05:00,162.1,162.17,162.08,162.17,43096.0,162.1,162.17,162.08,162.17,43096.0
2021-04-12 15:10:00,162.18,162.21,162.13,162.13,36033.0,162.18,162.21,162.13,162.13,36033.0
2021-04-12 15:15:00,162.13,162.14,162.06,162.1,30581.0,162.13,162.14,162.06,162.1,30581.0
2021-04-12 15:20:00,162.1,162.19,162.09,162.17,37358.0,162.1,162.19,162.09,162.17,37358.0
2021-04-12 15:25:00,162.18,162.22,162.17,162.2,35562.0,162.18,162.22,162.17,162.2,35562.0
2021-04-12 15:30:00,162.2,162.23,162.19,162.21,40832.0,162.2,162.23,162.19,162.21,40832.0
2021-04-12 15:35:00,162.23,162.23,162.18,162.19,12777.0,162.23,162.23,162.18,162.19,12777.0
2021-04-12 15:40:00,162.19,162.24,162.18,162.23,33501.0,162.19,162.24,162.18,162.23,33501.0
2021-04-12 15:45:00,162.24,162.24,162.2,162.24,35141.0,162.24,162.24,162.2,162.24,35141.0
2021-04-12 15:50:00,162.23,162.25,162.21,162.24,79368.0,162.23,162.25,162.21,162.24,79368.0
2021-04-12 15:55:00,162.24,162.32,162.22,162.3,184766.0,162.24,162.32,162.22,162.3,184766.0
2021-04-13 09:30:00,163.21,163.45,163.17,163.41,185785.0,163.21,163.45,163.17,163.41,185785.0
2021-04-13 09:35:00,163.41,163.73,163.41,163.72,215735.0,163.41,163.73,163.41,163.72,215735.0
2021-04-13 09:40:00,163.72,163.83,163.67,163.71,194888.0,163.72,163.83,163.67,163.71,194888.0
2021-04-13 09:45:00,163.71,163.74,163.62,163.64,129689.0,163.71,163.74,163.62,163.64,129689.0
2021-04-13 09:50:00,163.64,163.81,163.64,163.77,514780.0,163.64,163.81,163.64,163.77,514780.0
2021-04-13 09:55:00,163.76,163.85,163.72,163.77,112428.0,163.76,163.85,163.72,163.77,112428.0
2021-04-13 10:00:00,163.77,163.82,163.51,163.56,99340.0,163.77,163.82,163.51,163.56,99340.0
2021-04-13 10:05:00,163.57,163.69,163.55,163.59,63080.0,163.57,163.69,163.55,163.59,63080.0
2021-04-13 10:10:00,163.59,163.59,163.5,163.55,42477.0,163.59,163.59,163.5,163.55,42477.0
2021-04-13 10:15:00,163.54,163.54,163.23,163.24,68017.0,163.54,163.54,163.23,163.24,68017.0
2021-04-13 10:20:00,163.24,163.26,163.13,163.25,127995.0,163.24,163.26,163.13,163.25,127995.0
2021-04-13 10:25:00,163.25,163.36,163.24,163.29,67587.0,163.25,163.36,163.24,163.29,67587.0
2021-04-13 10:30:00,163.29,163.39,163.17,163.25,62638.0,163.29,163.39,163.17,163.25,62638.0
2021-04-13 10:35:00,163.24,163.25,163.03,163.12,76454.0,163.24,163.25,163.03,163.12,76454.0
2021-04-13 10:40:00,163.12,163.23,163.09,163.19,81159.0,163.12,163.23,163.09,163.19,81159.0
2021-04-13 10:45:00,163.2,163.38,163.2,163.35,53097.0,163.2,163.38,163.2,163.35,53097.0
2021-04-13 10:50:00,163.36,163.4,163.23,163.24,83008.0,163.36,163.4,163.23,163.24,83008.0
2021-04-13 10:55:00,163.23,163.34,163.21,163.3,33593.0,163.23,163.34,163.21,163.3,33593.0
2021-04-13 11:00:00,163.29,163.29,163.19,163.23,36115.0,163.29,163.29,163.19,163.23,36115.0
2021-04-13 11:05:00,163.22,163.25,163.12,163.23,38768.0,163.22,163.25,163.12,163.23,38768.0
2021-04-13 11:10:00,163.22,163.29,163.21,163.23,73499.0,163.22,163.29,163.21,163.23,73499.0
2021-04-13 11:15:00,163.23,163.25,163.1,163.11,37185.0,163.23,163.25,163.1,163.11,37185.0
2021-04-13 11:20:00,163.13,163.29,163.1,163.29,34868.0,163.13,163.29,163.1,163.29,34868.0
2021-04-13 11:25:00,163.3,163.36,163.27,163.35,22587.0,163.3,163.36,163.27,163.35,22587.0
2021-04-13 11:30:00,163.36,163.39,163.3,163.36,40123.0,163.36,163.39,163.3,163.36,40123.0
2021-04-13 11:35:00,163.36,163.36,163.21,163.33,37835.0,163.36,163.36,163.21,163.33,37835.0
2021-04-13 11:40:00,163.33,163.38,163.31,163.35,32313.0,163.33,163.38,163.31,163.35,32313.0
2021-04-13 11:45:00,163.35,163.4,163.33,163.37,10311.0,163.35,163.4,163.33,163.37,10311.0
2021-04-13 11:50:00,163.38,163.39,163.35,163.38,10338.0,163.38,163.39,163.35,163.38,10338.0
2021-04-13 11:55:00,163.36,163.38,163.3,163.36,74321.0,163.36,163.38,163.3,163.36,74321.0
2021-04-13 12:00:00,163.36,163.41,163.32,163.33,138266.0,163.36,163.41,163.32,163.33,138266.0
2021-04-13 12:05:00,163.34,163.38,163.31,163.35,45974.0,163.34,163.38,163.31,163.35,45974.0
2021-04-13 12:10:00,163.36,163.41,163.35,163.4,38480.0,163.36,163.41,163.35,163.4,38480.0
2021-04-13 12:15:00,163.43,163.5,163.41,163.43,50279.0,163.43,163.5,163.41,163.43,50279.0
2021-04-13 12:20:00,163.44,163.47,163.39,163.43,24212.0,163.44,163.47,163.39,163.43,24212.0
2021-04-13 12:25:00,163.44,163.48,163.41,163.47,27424.0,163.44,163.48,163.41,163.47,27424.0
2021-04-13 12:30:00,163.47,163.47,163.4,163.46,129355.0,163.47,163.47,163.4,163.46,129355.0
2021-04-13 12:35:00,163.46,163.48,163.31,163.32,205719.0,163.46,163.48,163.31,163.32,205719.0
2021-04-13 12:40:00,163.33,163.34,163.25,163.3,50847.0,163.33,163.34,163.25,163.3,50847.0
2021-04-13 12:45:00,163.29,163.3,163.24,163.26,20137.0,163.29,163.3,163.24,163.26,20137.0
2021-04-13 12:50:00,163.25,163.26,163.17,163.21,42115.0,163.25,163.26,163.17,163.21,42115.0
2021-04-13 12:55:00,163.21,163.27,163.2,163.25,26770.0,163.21,163.27,163.2,163.25,26770.0
2021-04-13 13:00:00,163.25,163.53,163.24,163.52,60652.0,163.25,163.53,163.24,163.52,60652.0
2021-04-13 13:05:00,163.53,163.64,163.52,163.64,95332.0,163.53,163.64,163.52,163.64,95332.0
2021-04-13 13:10:00,163.64,163.68,163.57,163.63,96400.0,163.64,163.68,163.57,163.63,96400.0
2021-04-13 13:15:00,163.63,163.65,163.57,163.62,36583.0,163.63,163.65,163.57,163.62,36583.0
2021-04-13 13:20:00,163.61,163.67,163.55,163.56,23987.0,163.61,163.67,163.55,163.56,23987.0
2021-04-13 13:25:00,163.56,163.69,163.51,163.68,108346.0,163.56,163.69,163.51,163.68,108346.0
2021-04-13 13:30:00,163.69,163.7,163.61,163.69,28584.0,163.69,163.7,163.61,163.69,28584.0
2021-04-13 13:35:00,163.69,163.71,163.59,163.6,31309.0,163.69,163.71,163.59,163.6,31309.0
2021-04-13 13:40:00,163.6,163.61,163.55,163.56,14873.0,163.6,163.61,163.55,163.56,14873.0
2021-04-13 13:45:00,163.57,163.62,163.53,163.53,46102.0,163.57,163.62,163.53,163.53,46102.0
2021-04-13 13:50:00,163.53,163.56,163.49,163.52,26864.0,163.53,163.56,163.49,163.52,26864.0
2021-04-13 13:55:00,163.51,163.52,163.44,163.48,33557.0,163.51,163.52,163.44,163.48,33557.0
2021-04-13 14:00:00,163.48,163.5,163.42,163.46,39883.0,163.48,163.5,163.42,163.46,39883.0
2021-04-13 14:05:00,163.45,163.46,163.37,163.4,55575.0,163.45,163.46,163.37,163.4,55575.0
2021-04-13 14:10:00,163.41,163.55,163.41,163.55,32021.0,163.41,163.55,163.41,163.55,32021.0
2021-04-13 14:15:00,163.54,163.56,163.46,163.56,40297.0,163.54,163.56,163.46,163.56,40297.0
2021-04-13 14:20:00,163.55,163.57,163.52,163.56,28114.0,163.55,163.57,163.52,163.56,28114.0
2021-04-13 14:25:00,163.56,163.6,163.55,163.59,50115.0,163.56,163.6,163.55,163.59,50115.0
2021-04-13 14:30:00,163.59,163.62,163.58,163.59,32224.0,163.59,163.62,163.58,163.59,32224.0
2021-04-13 14:35:00,163.59,163.59,163.46,163.47,128625.0,163.59,163.59,163.46,163.47,128625.0
2021-04-13 14:40:00,163.47,163.51,163.45,163.51,22146.0,163.47,163.51,163.45,163.51,22146.0
2021-04-13 14:45:00,163.5,163.52,163.46,163.5,31175.0,163.5,163.52,163.46,163.5,31175.0
2021-04-13 14:50:00,163.51,163.57,163.5,163.57,18632.0,163.51,163.57,163.5,163.57,18632.0
2021-04-13 14:55:00,163.57,163.58,163.48,163.49,50260.0,163.57,163.58,163.48,163.49,50260.0
2021-04-13 15:00:00,163.49,163.57,163.47,163.47,34460.0,163.49,163.57,163.47,163.47,34460.0
2021-04-13 15:05:00,163.46,163.55,163.45,163.53,42796.0,163.46,163.55,163.45,163.53,42796.0
2021-04-13 15:10:00,163.52,163.57,163.51,163.53,14917.0,163.52,163.57,163.51,163.53,14917.0
2021-04-13 15:15:00,163.52,163.53,163.45,163.46,35243.0,163.52,163.53,163.45,163.46,35243.0
2021-04-13 15:20:00,163.46,163.46,163.39,163.4,18871.0,163.46,163.46,163.39,163.4,18871.0
2021-04-13 15:25:00,163.39,163.45,163.38,163.45,24294.0,163.39,163.45,163.38,163.45,24294.0
2021-04-13 15:30:00,163.46,163.47,163.44,163.46,31635.0,163.46,163.47,163.44,163.46,31635.0
2021-04-13 15:35:00,163.45,163.46,163.43,163.45,18624.0,163.45,163.46,163.43,163.45,18624.0
2021-04-13 15:40:00,163.45,163.46,163.43,163.46,34070.0,163.45,163.46,163.43,163.46,34070.0
2021-04-13 15:45:00,163.45,163.47,163.42,163.46,94860.0,163.45,163.47,163.42,163.46,94860.0
2021-04-13 15:50:00,163.46,163.47,163.4,163.44,100294.0,163.46,163.47,163.4,163.44,100294.0
2021-04-13 15:55:00,163.44,163.47,163.42,163.44,222552.0,163.44,163.47,163.42,163.44,222552.0
2021-04-14 09:30:00,162.77,162.89,162.6,162.71,160648.0,162.77,162.89,162.6,162.71,160648.0
2021-04-14 09:35:00,162.71,162.91,162.65,162.81,102757.0,162.71,162.91,162.65,162.81,102757.0
2021-04-14 09:40:00,162.81,162.92,162.76,162.88,48067.0,162.81,162.92,162.76,162.88,48067.0
2021-04-14 09:45:00,162.86,162.93,162.77,162.83,62627.0,162.86,162.93,162.77,162.83,62627.0
2021-04-14 09:50:00,162.81,162.85,162.69,162.7,67104.0,162.81,162.85,162.69,162.7,67104.0
2021-04-14 09:55:00,162.69,162.81,162.66,162.66,36790.0,162.69,162.81,162.66,162.66,36790.0
2021-04-14 10:00:00,162.66,162.67,162.55,162.62,82744.0,162.66,162.67,162.55,162.62,82744.0
2021-04-14 10:05:00,162.62,162.68,162.54,162.66,105440.0,162.62,162.68,162.54,162.66,105440.0
2021-04-14 10:10:00,162.66,162.71,162.57,162.64,78685.0,162.66,162.71,162.57,162.64,78685.0
2021-04-14 10:15:00,162.64,162.68,162.48,162.56,112157.0,162.64,162.68,162.48,162.56,112157.0
2021-04-14 10:20:00,162.55,162.56,162.3,162.44,155573.0,162.55,162.56,162.3,162.44,155573.0
2021-04-14 10:25:00,162.44,162.61,162.35,162.58,69600.0,162.44,162.61,162.35,162.58,69600.0
2021-04-14 10:30:00,162.6,162.87,162.52,162.86,136208.0,162.6,162.87,162.52,162.86,136208.0
2021-04-14 10:35:00,162.86,162.91,162.77,162.86,68122.0,162.86,162.91,162.77,162.86,68122.0
2021-04-14 10:40:00,162.86,162.93,162.83,162.92,60423.0,162.86,162.93,162.83,162.92,60423.0
2021-04-14 10:45:00,162.91,163.05,162.91,162.99,87581.0,162.91,163.05,162.91,162.99,87581.0
2021-04-14 10:50:00,162.98,162.98,162.83,162.85,60110.0,162.98,162.98,162.83,162.85,60110.0
2021-04-14 10:55:00,162.85,162.88,162.71,162.73,31875.0,162.85,162.88,162.71,162.73,31875.0
2021-04-14 11:00:00,162.74,162.81,162.61,162.61,69621.0,162.74,162.81,162.61,162.61,69621.0
2021-04-14 11:05:00,162.61,162.61,162.53,162.54,65344.0,162.61,162.61,162.53,162.54,65344.0
2021-04-14 11:10:00,162.54,162.59,162.49,162.53,99442.0,162.54,162.59,162.49,162.53,99442.0
2021-04-14 11:15:00,162.53,162.64,162.52,162.54,52606.0,162.53,162.64,162.52,162.54,52606.0
2021-04-14 11:20:00,162.53,162.56,162.45,162.49,71115.0,162.53,162.56,162.45,162.49,71115.0
2021-04-14 11:25:00,162.48,162.58,162.41,162.58,93190.0,162.48,162.58,162.41,162.58,93190.0
2021-04-14 11:30:00,162.58,162.67,162.52,162.53,75048.0,162.58,162.67,162.52,162.53,75048.0
2021-04-14 11:35:00,162.53,162.64,162.46,162.63,41904.0,162.53,162.64,162.46,162.63,41904.0
2021-04-14 11:40:00,162.63,162.68,162.58,162.62,23615.0,162.63,162.68,162.58,162.62,23615.0
2021-04-14 11:45:00,162.61,162.63,162.56,162.56,35167.0,162.61,162.63,162.56,162.56,35167.0
2021-04-14 11:50:00,162.55,162.66,162.55,162.63,73106.0,162.55,162.66,162.55,162.63,73106.0
2021-04-14 11:55:00,162.63,162.74,162.62,162.67,109846.0,162.63,162.74,162.62,162.67,109846.0
2021-04-14 12:00:00,162.67,162.69,162.6,162.62,35244.0,162.67,162.69,162.6,162.62,35244.0
2021-04-14 12:05:00,162.6,162.74,162.57,162.71,123914.0,162.6,162.74,162.57,162.71,123914.0
2021-04-14 12:10:00,162.71,162.71,162.62,162.68,48952.0,162.71,162.71,162.62,162.68,48952.0
2021-04-14 12:15:00,162.66,162.78,162.66,162.78,62670.0,162.66,162.78,162.66,162.78,62670.0
2021-04-14 12:20:00,162.78,162.78,162.74,162.76,42619.0,162.78,162.78,162.74,162.76,42619.0
2021-04-14 12:25:00,162.75,162.76,162.6,162.61,45054.0,162.75,162.76,162.6,162.61,45054.0
2021-04-14 12:30:00,162.61,162.7,162.61,162.68,33033.0,162.61,162.7,162.61,162.68,33033.0
2021-04-14 12:35:00,162.67,162.71,162.65,162.71,19859.0,162.67,162.71,162.65,162.71,19859.0
2021-04-14 12:40:00,162.7,162.74,162.67,162.72,16345.0,162.7,162.74,162.67,162.72,16345.0
2021-04-14 12:45:00,162.72,162.72,162.69,162.71,17697.0,162.72,162.72,162.69,162.71,17697.0
2021-04-14 12:50:00,162.72,162.72,162.68,162.7,6184.0,162.72,162.72,162.68,162.7,6184.0
2021-04-14 12:55:00,162.68,162.71,162.66,162.67,13548.0,162.68,162.71,162.66,162.67,13548.0
2021-04-14 13:00:00,162.66,162.67,162.6,162.61,13608.0,162.66,162.67,162.6,162.61,13608.0
2021-04-14 13:05:00,162.61,162.63,162.59,162.62,20386.0,162.61,162.63,162.59,162.62,20386.0
2021-04-14 13:10:00,162.63,162.67,162.62,162.66,25348.0,162.63,162.67,162.62,162.66,25348.0
2021-04-14 13:15:00,162.64,162.66,162.58,162.61,51299.0,162.64,162.66,162.58,162.61,51299.0
2021-04-14 13:20:00,162.61,162.67,162.55,162.65,49998.0,162.61,162.67,162.55,162.65,49998.0
2021-04-14 13:25:00,162.65,162.67,162.57,162.66,46435.0,162.65,162.67,162.57,162.66,46435.0
2021-04-14 13:30:00,162.66,162.68,162.52,162.55,40370.0,162.66,162.68,162.52,162.55,40370.0
2021-04-14 13:35:00,162.54,162.57,162.52,162.55,19330.0,162.54,162.57,162.52,162.55,19330.0
2021-04-14 13:40:00,162.54,162.63,162.53,162.59,18707.0,162.54,162.63,162.53,162.59,18707.0
2021-04-14 13:45:00,162.61,162.63,162.59,162.59,19268.0,162.61,162.63,162.59,162.59,19268.0
2021-04-14 13:50:00,162.6,162.62,162.56,162.57,22517.0,162.6,162.62,162.56,162.57,22517.0
2021-04-14 13:55:00,162.58,162.59,162.53,162.56,59121.0,162.58,162.59,162.53,162.56,59121.0
2021-04-14 14:00:00,162.57,162.58,162.44,162.45,37363.0,162.57,162.58,162.44,162.45,37363.0
2021-04-14 14:05:00,162.45,162.51,162.44,162.5,28827.0,162.45,162.51,162.44,162.5,28827.0
2021-04-14 14:10:00,162.51,162.6,162.49,162.6,35211.0,162.51,162.6,162.49,162.6,35211.0
2021-04-14 14:15:00,162.59,162.65,162.58,162.65,44124.0,162.59,162.65,162.58,162.65,44124.0
2021-04-14 14:20:00,162.64,162.69,162.63,162.68,33135.0,162.64,162.69,162.63,162.68,33135.0
2021-04-14 14:25:00,162.68,162.69,162.64,162.64,36523.0,162.68,162.69,162.64,162.64,36523.0
2021-04-14 14:30:00,162.65,162.66,162.59,162.65,22150.0,162.65,162.66,162.59,162.65,22150.0
2021-04-14 14:35:00,162.64,162.66,162.62,162.62,8103.0,162.64,162.66,162.62,162.62,8103.0
2021-04-14 14:40:00,162.63,162.63,162.57,162.57,25060.0,162.63,162.63,162.57,162.57,25060.0
2021-04-14 14:45:00,162.58,162.66,162.57,162.61,25287.0,162.58,162.66,162.57,162.61,25287.0
2021-04-14 14:50:00,162.63,162.64,162.57,162.6,18832.0,162.63,162.64,162.57,162.6,18832.0
2021-04-14 14:55:00,162.61,162.64,162.58,162.63,28175.0,162.61,162.64,162.58,162.63,28175.0
2021-04-14 15:00:00,162.64,162.68,162.61,162.67,26241.0,162.64,162.68,162.61,162.67,26241.0
2021-04-14 15:05:00,162.65,162.71,162.64,162.7,26897.0,162.65,162.71,162.64,162.7,26897.0
2021-04-14 15:10:00,162.69,162.72,162.67,162.72,48139.0,162.69,162.72,162.67,162.72,48139.0
2021-04-14 15:15:00,162.72,162.74,162.71,162.74,15123.0,162.72,162.74,162.71,162.74,15123.0
2021-04-14 15:20:00,162.74,162.76,162.72,162.76,9602.0,162.74,162.76,162.72,162.76,9602.0
2021-04-14 15:25:00,162.76,162.78,162.7,162.72,31632.0,162.76,162.78,162.7,162.72,31632.0
2021-04-14 15:30:00,162.73,162.73,162.68,162.7,52127.0,162.73,162.73,162.68,162.7,52127.0
2021-04-14 15:35:00,162.69,162.7,162.66,162.68,65461.0,162.69,162.7,162.66,162.68,65461.0
2021-04-14 15:40:00,162.67,162.67,162.61,162.65,100137.0,162.67,162.67,162.61,162.65,100137.0
2021-04-14 15:45:00,162.65,162.68,162.61,162.61,110030.0,162.65,162.68,162.61,162.61,110030.0
2021-04-14 15:50:00,162.61,162.66,162.59,162.63,158575.0,162.61,162.66,162.59,162.63,158575.0
2021-04-14 15:55:00,162.63,162.73,162.59,162.72,234074.0,162.63,162.73,162.59,162.72,234074.0
2021-04-15 09:30:00,164.07,164.45,164.03,164.4,358091.0,164.07,164.45,164.03,164.4,358091.0
2021-04-15 09:35:00,164.4,164.48,164.16,164.33,168219.0,164.4,164.48,164.16,164.33,168219.0
2021-04-15 09:40:00,164.35,164.42,164.23,164.3,122350.0,164.35,164.42,164.23,164.3,122350.0
2021-04-15 09:45:00,164.3,164.38,164.29,164.33,96206.0,164.3,164.38,164.29,164.33,96206.0
2021-04-15 09:50:00,164.33,164.57,164.3,164.41,205356.0,164.33,164.57,164.3,164.41,205356.0
2021-04-15 09:55:00,164.42,164.42,164.19,164.37,178254.0,164.42,164.42,164.19,164.37,178254.0
2021-04-15 10:00:00,164.4,164.66,164.4,164.62,161231.0,164.4,164.66,164.4,164.62,161231.0
2021-04-15 10:05:00,164.62,164.96,164.53,164.95,264919.0,164.62,164.96,164.53,164.95,264919.0
2021-04-15 10:10:00,164.97,165.24,164.91,165.2,264539.0,164.97,165.24,164.91,165.2,264539.0
2021-04-15 10:15:00,165.2,165.33,165.13,165.24,145919.0,165.2,165.33,165.13,165.24,145919.0
2021-04-15 10:20:00,165.24,165.4,165.17,165.21,212408.0,165.24,165.4,165.17,165.21,212408.0
2021-04-15 10:25:00,165.22,165.36,165.21,165.3,422575.0,165.22,165.36,165.21,165.3,422575.0
2021-04-15 10:30:00,165.28,165.34,165.19,165.22,134517.0,165.28,165.34,165.19,165.22,134517.0
2021-04-15 10:35:00,165.22,165.42,165.22,165.33,93436.0,165.22,165.42,165.22,165.33,93436.0
2021-04-15 10:40:00,165.33,165.4,165.31,165.38,171443.0,165.33,165.4,165.31,165.38,171443.0
2021-04-15 10:45:00,165.39,165.52,165.33,165.49,69932.0,165.39,165.52,165.33,165.49,69932.0
2021-04-15 10:50:00,165.49,165.51,165.29,165.43,104934.0,165.49,165.51,165.29,165.43,104934.0
2021-04-15 10:55:00,165.42,165.46,165.32,165.34,87643.0,165.42,165.46,165.32,165.34,87643.0
2021-04-15 11:00:00,165.34,165.49,165.33,165.48,91830.0,165.34,165.49,165.33,165.48,91830.0
2021-04-15 11:05:00,165.47,165.62,165.44,165.48,85001.0,165.47,165.62,165.44,165.48,85001.0
2021-04-15 11:10:00,165.49,165.57,165.36,165.4,78891.0,165.49,165.57,165.36,165.4,78891.0
2021-04-15 11:15:00,165.41,165.47,165.32,165.42,114012.0,165.41,165.47,165.32,165.42,114012.0
2021-04-15 11:20:00,165.42,165.5,165.41,165.48,61033.0,165.42,165.5,165.41,165.48,61033.0
2021-04-15 11:25:00,165.46,165.59,165.46,165.54,48040.0,165.46,165.59,165.46,165.54,48040.0
2021-04-15 11:30:00,165.55,165.62,165.47,165.55,92739.0,165.55,165.62,165.47,165.55,92739.0
2021-04-15 11:35:00,165.55,165.71,165.52,165.69,60588.0,165.55,165.71,165.52,165.69,60588.0
2021-04-15 11:40:00,165.71,165.79,165.69,165.76,67962.0,165.71,165.79,165.69,165.76,67962.0
2021-04-15 11:45:00,165.75,165.75,165.63,165.65,40180.0,165.75,165.75,165.63,165.65,40180.0
2021-04-15 11:50:00,165.65,165.73,165.65,165.73,20856.0,165.65,165.73,165.65,165.73,20856.0
2021-04-15 11:55:00,165.72,165.76,165.52,165.53,54406.0,165.72,165.76,165.52,165.53,54406.0
2021-04-15 12:00:00,165.51,165.75,165.51,165.69,104000.0,165.51,165.75,165.51,165.69,104000.0
2021-04-15 12:05:00,165.69,165.71,165.61,165.62,31545.0,165.69,165.71,165.61,165.62,31545.0
2021-04-15 12:10:00,165.62,165.7,165.62,165.65,38830.0,165.62,165.7,165.62,165.65,38830.0
2021-04-15 12:15:00,165.65,165.72,165.64,165.67,42350.0,165.65,165.72,165.64,165.67,42350.0
2021-04-15 12:20:00,165.66,165.69,165.61,165.66,30836.0,165.66,165.69,165.61,165.66,30836.0
2021-04-15 12:25:00,165.66,165.67,165.62,165.65,17699.0,165.66,165.67,165.62,165.65,17699.0
2021-04-15 12:30:00,165.63,165.67,165.6,165.65,26969.0,165.63,165.67,165.6,165.65,26969.0
2021-04-15 12:35:00,165.64,165.65,165.58,165.61,55808.0,165.64,165.65,165.58,165.61,55808.0
2021-04-15 12:40:00,165.6,165.67,165.56,165.65,33165.0,165.6,165.67,165.56,165.65,33165.0
2021-04-15 12:45:00,165.66,165.67,165.59,165.61,65217.0,165.66,165.67,165.59,165.61,65217.0
2021-04-15 12:50:00,165.6,165.64,165.55,165.56,26159.0,165.6,165.64,165.55,165.56,26159.0
2021-04-15 12:55:00,165.56,165.63,165.55,165.59,150505.0,165.56,165.63,165.55,165.59,150505.0
2021-04-15 13:00:00,165.59,165.64,165.52,165.63,115084.0,165.59,165.64,165.52,165.63,115084.0
2021-04-15 13:05:00,165.63,165.63,165.52,165.53,47740.0,165.63,165.63,165.52,165.53,47740.0
2021-04-15 13:10:00,165.51,165.53,165.42,165.46,34050.0,165.51,165.53,165.42,165.46,34050.0
2021-04-15 13:15:00,165.45,165.51,165.44,165.49,41076.0,165.45,165.51,165.44,165.49,41076.0
2021-04-15 13:20:00,165.5,165.52,165.45,165.45,23474.0,165.5,165.52,165.45,165.45,23474.0
2021-04-15 13:25:00,165.45,165.48,165.4,165.42,107218.0,165.45,165.48,165.4,165.42,107218.0
2021-04-15 13:30:00,165.41,165.44,165.37,165.39,46457.0,165.41,165.44,165.37,165.39,46457.0
2021-04-15 13:35:00,165.4,165.43,165.39,165.42,33226.0,165.4,165.43,165.39,165.42,33226.0
2021-04-15 13:40:00,165.42,165.45,165.37,165.45,20806.0,165.42,165.45,165.37,165.45,20806.0
2021-04-15 13:45:00,165.45,165.53,165.42,165.52,25808.0,165.45,165.53,165.42,165.52,25808.0
2021-04-15 13:50:00,165.53,165.55,165.46,165.46,64567.0,165.53,165.55,165.46,165.46,64567.0
2021-04-15 13:55:00,165.46,165.51,165.45,165.48,22355.0,165.46,165.51,165.45,165.48,22355.0
2021-04-15 14:00:00,165.48,165.58,165.47,165.56,32136.0,165.48,165.58,165.47,165.56,32136.0
2021-04-15 14:05:00,165.56,165.64,165.55,165.61,50427.0,165.56,165.64,165.55,165.61,50427.0
2021-04-15 14:10:00,165.61,165.61,165.55,165.57,35457.0,165.61,165.61,165.55,165.57,35457.0
2021-04-15 14:15:00,165.58,165.61,165.52,165.53,37322.0,165.58,165.61,165.52,165.53,37322.0
2021-04-15 14:20:00,165.52,165.52,165.44,165.47,34709.0,165.52,165.52,165.44,165.47,34709.0
2021-04-15 14:25:00,165.47,165.52,165.44,165.5,23013.0,165.47,165.52,165.44,165.5,23013.0
2021-04-15 14:30:00,165.52,165.53,165.43,165.52,29243.0,165.52,165.53,165.43,165.52,29243.0
2021-04-15 14:35:00,165.52,165.53,165.48,165.48,47735.0,165.52,165.53,165.48,165.48,47735.0
2021-04-15 14:40:00,165.48,165.49,165.44,165.47,60602.0,165.48,165.49,165.44,165.47,60602.0
2021-04-15 14:45:00,165.47,165.47,165.43,165.45,22799.0,165.47,165.47,165.43,165.45,22799.0
2021-04-15 14:50:00,165.45,165.48,165.42,165.48,52006.0,165.45,165.48,165.42,165.48,52006.0
2021-04-15 14:55:00,165.47,165.52,165.45,165.52,162706.0,165.47,165.52,165.45,165.52,162706.0
2021-04-15 15:00:00,165.51,165.54,165.49,165.51,42454.0,165.51,165.54,165.49,165.51,42454.0
2021-04-15 15:05:00,165.52,165.53,165.46,165.47,34854.0,165.52,165.53,165.46,165.47,34854.0
2021-04-15 15:10:00,165.47,165.49,165.43,165.45,30926.0,165.47,165.49,165.43,165.45,30926.0
2021-04-15 15:15:00,165.45,165.48,165.44,165.46,27837.0,165.45,165.48,165.44,165.46,27837.0
2021-04-15 15:20:00,165.45,165.45,165.35,165.36,38094.0,165.45,165.45,165.35,165.36,38094.0
2021-04-15 15:25:00,165.36,165.37,165.31,165.33,53263.0,165.36,165.37,165.31,165.33,53263.0
2021-04-15 15:30:00,165.34,165.35,165.31,165.33,52746.0,165.34,165.35,165.31,165.33,52746.0
2021-04-15 15:35:00,165.33,165.33,165.27,165.28,69250.0,165.33,165.33,165.27,165.28,69250.0
2021-04-15 15:40:00,165.28,165.29,165.22,165.25,99428.0,165.28,165.29,165.22,165.25,99428.0
2021-04-15 15:45:00,165.25,165.29,165.22,165.25,91283.0,165.25,165.29,165.22,165.25,91283.0
2021-04-15 15:50:00,165.27,165.34,165.24,165.27,169445.0,165.27,165.34,165.24,165.27,169445.0
2021-04-15 15:55:00,165.28,165.36,165.25,165.33,236627.0,165.28,165.36,165.25,165.33,236627.0
2021-04-16 09:30:00,166.24,166.29,166.02,166.12,366533.0,166.24,166.29,166.02,166.12,366533.0
2021-04-16 09:35:00,166.12,166.39,166.08,166.28,267706.0,166.12,166.39,166.08,166.28,267706.0
2021-04-16 09:40:00,166.3,166.32,166.09,166.2,242280.0,166.3,166.32,166.09,166.2,242280.0
2021-04-16 09:45:00,166.21,166.4,166.16,166.34,186198.0,166.21,166.4,166.16,166.34,186198.0
2021-04-16 09:50:00,166.34,166.41,166.27,166.35,83015.0,166.34,166.41,166.27,166.35,83015.0
2021-04-16 09:55:00,166.35,166.35,165.94,166.04,141134.0,166.35,166.35,165.94,166.04,141134.0
2021-04-16 10:00:00,166.04,166.28,166.04,166.22,165538.0,166.04,166.28,166.04,166.22,165538.0
2021-04-16 10:05:00,166.22,166.46,166.22,166.45,45106.0,166.22,166.46,166.22,166.45,45106.0
2021-04-16 10:10:00,166.44,166.58,166.43,166.54,80221.0,166.44,166.58,166.43,166.54,80221.0
2021-04-16 10:15:00,166.55,166.69,166.44,166.68,60647.0,166.55,166.69,166.44,166.68,60647.0
2021-04-16 10:20:00,166.68,166.68,166.6,166.66,69007.0,166.68,166.68,166.6,166.66,69007.0
2021-04-16 10:25:00,166.68,166.82,166.66,166.7,190654.0,166.68,166.82,166.66,166.7,190654.0
2021-04-16 10:30:00,166.7,166.8,166.61,166.61,88040.0,166.7,166.8,166.61,166.61,88040.0
2021-04-16 10:35:00,166.6,166.61,166.45,166.45,79580.0,166.6,166.61,166.45,166.45,79580.0
2021-04-16 10:40:00,166.46,166.56,166.34,166.36,70845.0,166.46,166.56,166.34,166.36,70845.0
2021-04-16 10:45:00,166.37,166.54,166.34,166.53,99973.0,166.37,166.54,166.34,166.53,99973.0
2021-04-16 10:50:00,166.53,166.58,166.48,166.56,81827.0,166.53,166.58,166.48,166.56,81827.0
2021-04-16 10:55:00,166.56,166.71,166.56,166.69,74677.0,166.56,166.71,166.56,166.69,74677.0
2021-04-16 11:00:00,166.69,166.72,166.59,166.71,92624.0,166.69,166.72,166.59,166.71,92624.0
2021-04-16 11:05:00,166.71,166.74,166.65,166.72,85015.0,166.71,166.74,166.65,166.72,85015.0
2021-04-16 11:10:00,166.72,166.75,166.63,166.64,44952.0,166.72,166.75,166.63,166.64,44952.0
2021-04-16 11:15:00,166.65,166.71,166.55,166.56,82488.0,166.65,166.71,166.55,166.56,82488.0
2021-04-16 11:20:00,166.56,166.59,166.49,166.52,170324.0,166.56,166.59,166.49,166.52,170324.0
2021-04-16 11:25:00,166.53,166.61,166.51,166.56,128434.0,166.53,166.61,166.51,166.56,128434.0
2021-04-16 11:30:00,166.55,166.58,166.52,166.54,42365.0,166.55,166.58,166.52,166.54,42365.0
2021-04-16 11:35:00,166.55,166.65,166.52,166.63,99528.0,166.55,166.65,166.52,166.63,99528.0
2021-04-16 11:40:00,166.63,166.65,166.56,166.59,30638.0,166.63,166.65,166.56,166.59,30638.0
2021-04-16 11:45:00,166.59,166.67,166.56,166.67,78460.0,166.59,166.67,166.56,166.67,78460.0
2021-04-16 11:50:00,166.67,166.69,166.62,166.68,45655.0,166.67,166.69,166.62,166.68,45655.0
2021-04-16 11:55:00,166.68,166.71,166.61,166.65,71906.0,166.68,166.71,166.61,166.65,71906.0
2021-04-16 12:00:00,166.65,166.71,166.53,166.54,69972.0,166.65,166.71,166.53,166.54,69972.0
2021-04-16 12:05:00,166.54,166.6,166.48,166.59,40373.0,166.54,166.6,166.48,166.59,40373.0
2021-04-16 12:10:00,166.59,166.62,166.55,166.56,32697.0,166.59,166.62,166.55,166.56,32697.0
2021-04-16 12:15:00,166.56,166.58,166.5,166.53,48910.0,166.56,166.58,166.5,166.53,48910.0
2021-04-16 12:20:00,166.52,166.52,166.46,166.52,31378.0,166.52,166.52,166.46,166.52,31378.0
2021-04-16 12:25:00,166.52,166.52,166.43,166.47,51489.0,166.52,166.52,166.43,166.47,51489.0
2021-04-16 12:30:00,166.45,166.54,166.45,166.5,63944.0,166.45,166.54,166.45,166.5,63944.0
2021-04-16 12:35:00,166.5,166.51,166.44,166.48,39360.0,166.5,166.51,166.44,166.48,39360.0
2021-04-16 12:40:00,166.48,166.51,166.46,166.5,44620.0,166.48,166.51,166.46,166.5,44620.0
2021-04-16 12:45:00,166.5,166.56,166.49,166.56,18041.0,166.5,166.56,166.49,166.56,18041.0
2021-04-16 12:50:00,166.55,166.59,166.54,166.57,74353.0,166.55,166.59,166.54,166.57,74353.0
2021-04-16 12:55:00,166.58,166.74,166.58,166.74,75252.0,166.58,166.74,166.58,166.74,75252.0
2021-04-16 13:00:00,166.73,166.77,166.67,166.68,53285.0,166.73,166.77,166.67,166.68,53285.0
2021-04-16 13:05:00,166.68,166.75,166.65,166.7,65239.0,166.68,166.75,166.65,166.7,65239.0
2021-04-16 13:10:00,166.7,166.73,166.68,166.7,48168.0,166.7,166.73,166.68,166.7,48168.0
2021-04-16 13:15:00,166.7,166.73,166.68,166.7,22876.0,166.7,166.73,166.68,166.7,22876.0
2021-04-16 13:20:00,166.7,166.73,166.61,166.62,65196.0,166.7,166.73,166.61,166.62,65196.0
2021-04-16 13:25:00,166.61,166.71,166.59,166.68,64024.0,166.61,166.71,166.59,166.68,64024.0
2021-04-16 13:30:00,166.67,166.69,166.6,166.66,75037.0,166.67,166.69,166.6,166.66,75037.0
2021-04-16 13:35:00,166.65,166.67,166.62,166.63,21840.0,166.65,166.67,166.62,166.63,21840.0
2021-04-16 13:40:00,166.63,166.64,166.55,166.55,40949.0,166.63,166.64,166.55,166.55,40949.0
2021-04-16 13:45:00,166.54,166.59,166.53,166.58,67153.0,166.54,166.59,166.53,166.58,67153.0
2021-04-16 13:50:00,166.58,166.6,166.56,166.58,13239.0,166.58,166.6,166.56,166.58,13239.0
2021-04-16 13:55:00,166.57,166.59,166.55,166.56,34592.0,166.57,166.59,166.55,166.56,34592.0
2021-04-16 14:00:00,166.56,166.6,166.55,166.58,24416.0,166.56,166.6,166.55,166.58,24416.0
2021-04-16 14:05:00,166.58,166.61,166.55,166.56,35609.0,166.58,166.61,166.55,166.56,35609.0
2021-04-16 14:10:00,166.56,166.6,166.54,166.54,29987.0,166.56,166.6,166.54,166.54,29987.0
2021-04-16 14:15:00,166.54,166.6,166.54,166.59,103302.0,166.54,166.6,166.54,166.59,103302.0
2021-04-16 14:20:00,166.6,166.6,166.55,166.58,42030.0,166.6,166.6,166.55,166.58,42030.0
2021-04-16 14:25:00,166.58,166.59,166.53,166.56,51445.0,166.58,166.59,166.53,166.56,51445.0
2021-04-16 14:30:00,166.55,166.58,166.54,166.57,47193.0,166.55,166.58,166.54,166.57,47193.0
2021-04-16 14:35:00,166.56,166.58,166.51,166.52,176256.0,166.56,166.58,166.51,166.52,176256.0
2021-04-16 14:40:00,166.51,166.55,166.48,166.53,123201.0,166.51,166.55,166.48,166.53,123201.0
2021-04-16 14:45:00,166.53,166.59,166.52,166.57,188615.0,166.53,166.59,166.52,166.57,188615.0
2021-04-16 14:50:00,166.57,166.6,166.53,166.55,93982.0,166.57,166.6,166.53,166.55,93982.0
2021-04-16 14:55:00,166.56,166.58,166.5,166.56,137494.0,166.56,166.58,166.5,166.56,137494.0
2021-04-16 15:00:00,166.56,166.64,166.55,166.62,87815.0,166.56,166.64,166.55,166.62,87815.0
2021-04-16 15:05:00,166.62,166.62,166.57,166.58,106051.0,166.62,166.62,166.57,166.58,106051.0
2021-04-16 15:10:00,166.56,166.57,166.49,166.51,72551.0,166.56,166.57,166.49,166.51,72551.0
2021-04-16 15:15:00,166.52,166.55,166.47,166.48,83789.0,166.52,166.55,166.47,166.48,83789.0
2021-04-16 15:20:00,166.49,166.52,166.44,166.47,110538.0,166.49,166.52,166.44,166.47,110538.0
2021-04-16 15:25:00,166.48,166.5,166.42,166.47,168405.0,166.48,166.5,166.42,166.47,168405.0
2021-04-16 15:30:00,166.47,166.48,166.42,166.44,135828.0,166.47,166.48,166.42,166.44,135828.0
2021-04-16 15:35:00,166.45,166.46,166.38,166.4,189068.0,166.45,166.46,166.38,166.4,189068.0
2021-04-16 15:40:00,166.4,166.4,166.34,166.35,218786.0,166.4,166.4,166.34,166.35,218786.0
2021-04-16 15:45:00,166.34,166.34,166.23,166.29,219704.0,166.34,166.34,166.23,166.29,219704.0
2021-04-16 15:50:00,166.29,166.29,166.2,166.27,207244.0,166.29,166.29,166.2,166.27,207244.0
2021-04-16 15:55:00,166.27,166.37,166.26,166.37,322628.0,166.27,166.37,166.26,166.37,322628.0
2021-04-19 09:30:00,165.91,166.13,165.91,166.03,337732.0,165.91,166.13,165.91,166.03,337732.0
2021-04-19 09:35:00,166.05,166.1,165.91,166.02,191240.0,166.05,166.1,165.91,166.02,191240.0
2021-04-19 09:40:00,166.01,166.05,165.91,165.96,94681.0,166.01,166.05,165.91,165.96,94681.0
2021-04-19 09:45:00,165.96,166.05,165.74,165.91,130087.0,165.96,166.05,165.74,165.91,130087.0
2021-04-19 09:50:00,165.91,166.13,165.89,165.93,77603.0,165.91,166.13,165.89,165.93,77603.0
2021-04-19 09:55:00,165.93,166.18,165.93,166.16,102021.0,165.93,166.18,165.93,166.16,102021.0
2021-04-19 10:00:00,166.15,166.27,166.1,166.16,150506.0,166.15,166.27,166.1,166.16,150506.0
2021-04-19 10:05:00,166.15,166.21,166.0,166.02,64678.0,166.15,166.21,166.0,166.02,64678.0
2021-04-19 10:10:00,166.03,166.23,166.02,166.08,92003.0,166.03,166.23,166.02,166.08,92003.0
2021-04-19 10:15:00,166.07,166.22,166.0,166.22,91286.0,166.07,166.22,166.0,166.22,91286.0
2021-04-19 10:20:00,166.22,166.23,166.05,166.13,97174.0,166.22,166.23,166.05,166.13,97174.0
2021-04-19 10:25:00,166.12,166.14,166.01,166.02,75033.0,166.12,166.14,166.01,166.02,75033.0
2021-04-19 10:30:00,166.01,166.06,165.9,166.06,159598.0,166.01,166.06,165.9,166.06,159598.0
2021-04-19 10:35:00,166.06,166.12,165.93,165.94,86576.0,166.06,166.12,165.93,165.94,86576.0
2021-04-19 10:40:00,165.94,166.17,165.94,166.16,65884.0,165.94,166.17,165.94,166.16,65884.0
2021-04-19 10:45:00,166.15,166.21,165.99,166.16,69883.0,166.15,166.21,165.99,166.16,69883.0
2021-04-19 10:50:00,166.15,166.23,166.09,166.09,41486.0,166.15,166.23,166.09,166.09,41486.0
2021-04-19 10:55:00,166.09,166.37,166.08,166.36,93695.0,166.09,166.37,166.08,166.36,93695.0
2021-04-19 11:00:00,166.34,166.37,166.23,166.29,118702.0,166.34,166.37,166.23,166.29,118702.0
2021-04-19 11:05:00,166.29,166.44,166.24,166.44,83094.0,166.29,166.44,166.24,166.44,83094.0
2021-04-19 11:10:00,166.44,166.44,166.29,166.32,66624.0,166.44,166.44,166.29,166.32,66624.0
2021-04-19 11:15:00,166.31,166.37,166.24,166.34,121993.0,166.31,166.37,166.24,166.34,121993.0
2021-04-19 11:20:00,166.34,166.35,166.29,166.31,84450.0,166.34,166.35,166.29,166.31,84450.0
2021-04-19 11:25:00,166.31,166.37,166.29,166.34,81868.0,166.31,166.37,166.29,166.34,81868.0
2021-04-19 11:30:00,166.35,166.35,166.14,166.14,42972.0,166.35,166.35,166.14,166.14,42972.0
2021-04-19 11:35:00,166.14,166.22,166.12,166.21,39415.0,166.14,166.22,166.12,166.21,39415.0
2021-04-19 11:40:00,166.2,166.24,166.13,166.14,42719.0,166.2,166.24,166.13,166.14,42719.0
2021-04-19 11:45:00,166.14,166.2,166.08,166.09,15558.0,166.14,166.2,166.08,166.09,15558.0
2021-04-19 11:50:00,166.1,166.15,166.08,166.14,22019.0,166.1,166.15,166.08,166.14,22019.0
2021-04-19 11:55:00,166.14,166.14,166.0,166.03,48205.0,166.14,166.14,166.0,166.03,48205.0
2021-04-19 12:00:00,166.03,166.08,165.99,166.0,100907.0,166.03,166.08,165.99,166.0,100907.0
2021-04-19 12:05:00,166.01,166.04,165.99,166.0,26176.0,166.01,166.04,165.99,166.0,26176.0
2021-04-19 12:10:00,166.01,166.02,165.94,165.95,29368.0,166.01,166.02,165.94,165.95,29368.0
2021-04-19 12:15:00,165.97,166.02,165.96,165.97,51485.0,165.97,166.02,165.96,165.97,51485.0
2021-04-19 12:20:00,165.98,165.99,165.89,165.93,38580.0,165.98,165.99,165.89,165.93,38580.0
2021-04-19 12:25:00,165.94,165.96,165.89,165.96,21091.0,165.94,165.96,165.89,165.96,21091.0
2021-04-19 12:30:00,165.95,165.95,165.72,165.77,129221.0,165.95,165.95,165.72,165.77,129221.0
2021-04-19 12:35:00,165.76,165.85,165.74,165.85,57606.0,165.76,165.85,165.74,165.85,57606.0
2021-04-19 12:40:00,165.84,165.91,165.8,165.91,34850.0,165.84,165.91,165.8,165.91,34850.0
2021-04-19 12:45:00,165.91,165.98,165.89,165.96,56740.0,165.91,165.98,165.89,165.96,56740.0
2021-04-19 12:50:00,165.97,165.98,165.95,165.97,15585.0,165.97,165.98,165.95,165.97,15585.0
2021-04-19 12:55:00,165.96,165.99,165.94,165.95,5671.0,165.96,165.99,165.94,165.95,5671.0
2021-04-19 13:00:00,165.95,166.0,165.94,165.95,13233.0,165.95,166.0,165.94,165.95,13233.0
2021-04-19 13:05:00,165.95,165.96,165.89,165.92,41501.0,165.95,165.96,165.89,165.92,41501.0
2021-04-19 13:10:00,165.95,165.97,165.88,165.89,33227.0,165.95,165.97,165.88,165.89,33227.0
2021-04-19 13:15:00,165.89,165.92,165.85,165.88,24324.0,165.89,165.92,165.85,165.88,24324.0
2021-04-19 13:20:00,165.88,165.88,165.82,165.84,37186.0,165.88,165.88,165.82,165.84,37186.0
2021-04-19 13:25:00,165.84,165.9,165.81,165.83,34354.0,165.84,165.9,165.81,165.83,34354.0
2021-04-19 13:30:00,165.83,165.87,165.76,165.84,64656.0,165.83,165.87,165.76,165.84,64656.0
2021-04-19 13:35:00,165.84,165.91,165.81,165.91,28749.0,165.84,165.91,165.81,165.91,28749.0
2021-04-19 13:40:00,165.91,165.95,165.9,165.93,30869.0,165.91,165.95,165.9,165.93,30869.0
2021-04-19 13:45:00,165.92,165.95,165.92,165.93,70837.0,165.92,165.95,165.92,165.93,70837.0
2021-04-19 13:50:00,165.93,165.94,165.89,165.92,28773.0,165.93,165.94,165.89,165.92,28773.0
2021-04-19 13:55:00,165.91,165.97,165.91,165.95,18792.0,165.91,165.97,165.91,165.95,18792.0
2021-04-19 14:00:00,165.95,165.96,165.9,165.96,14483.0,165.95,165.96,165.9,165.96,14483.0
2021-04-19 14:05:00,165.95,165.96,165.89,165.92,11533.0,165.95,165.96,165.89,165.92,11533.0
2021-04-19 14:10:00,165.93,165.93,165.83,165.84,27454.0,165.93,165.93,165.83,165.84,27454.0
2021-04-19 14:15:00,165.84,165.87,165.83,165.83,13771.0,165.84,165.87,165.83,165.83,13771.0
2021-04-19 14:20:00,165.84,165.87,165.81,165.86,39185.0,165.84,165.87,165.81,165.86,39185.0
2021-04-19 14:25:00,165.86,165.89,165.83,165.88,58099.0,165.86,165.89,165.83,165.88,58099.0
2021-04-19 14:30:00,165.87,165.91,165.85,165.9,23535.0,165.87,165.91,165.85,165.9,23535.0
2021-04-19 14:35:00,165.92,165.92,165.86,165.89,24085.0,165.92,165.92,165.86,165.89,24085.0
2021-04-19 14:40:00,165.88,165.9,165.78,165.83,57157.0,165.88,165.9,165.78,165.83,57157.0
2021-04-19 14:45:00,165.82,165.85,165.8,165.84,40948.0,165.82,165.85,165.8,165.84,40948.0
2021-04-19 14:50:00,165.82,165.89,165.82,165.89,22989.0,165.82,165.89,165.82,165.89,22989.0
2021-04-19 14:55:00,165.89,165.97,165.86,165.95,41617.0,165.89,165.97,165.86,165.95,41617.0
2021-04-19 15:00:00,165.94,165.95,165.9,165.9,32614.0,165.94,165.95,165.9,165.9,32614.0
2021-04-19 15:05:00,165.9,165.9,165.84,165.85,122146.0,165.9,165.9,165.84,165.85,122146.0
2021-04-19 15:10:00,165.85,165.87,165.84,165.85,52234.0,165.85,165.87,165.84,165.85,52234.0
2021-04-19 15:15:00,165.85,165.92,165.85,165.91,54680.0,165.85,165.92,165.85,165.91,54680.0
2021-04-19 15:20:00,165.91,165.91,165.86,165.9,22145.0,165.91,165.91,165.86,165.9,22145.0
2021-04-19 15:25:00,165.9,165.9,165.87,165.87,24600.0,165.9,165.9,165.87,165.87,24600.0
2021-04-19 15:30:00,165.88,165.88,165.83,165.85,39533.0,165.88,165.88,165.83,165.85,39533.0
2021-04-19 15:35:00,165.87,165.88,165.77,165.78,89954.0,165.87,165.88,165.77,165.78,89954.0
2021-04-19 15:40:00,165.78,165.91,165.77,165.88,74000.0,165.78,165.91,165.77,165.88,74000.0
2021-04-19 15:45:00,165.88,165.89,165.83,165.85,40041.0,165.88,165.89,165.83,165.85,40041.0
2021-04-19 15:50:00,165.86,165.88,165.84,165.86,40614.0,165.86,165.88,165.84,165.86,40614.0
2021-04-19 15:55:00,165.86,165.9,165.82,165.9,76486.0,165.86,165.9,165.82,165.9,76486.0
2021-04-20 09:30:00,165.65,165.85,165.62,165.72,105328.0,165.65,165.85,165.62,165.72,105328.0
2021-04-20 09:35:00,165.72,165.96,165.69,165.88,123975.0,165.72,165.96,165.69,165.88,123975.0
2021-04-20 09:40:00,165.88,166.07,165.86,166.04,86309.0,165.88,166.07,165.86,166.04,86309.0
2021-04-20 09:45:00,166.05,166.12,165.96,166.07,111818.0,166.05,166.12,165.96,166.07,111818.0
2021-04-20 09:50:00,166.08,166.17,166.08,166.11,95717.0,166.08,166.17,166.08,166.11,95717.0
2021-04-20 09:55:00,166.11,166.17,166.06,166.16,77164.0,166.11,166.17,166.06,166.16,77164.0
2021-04-20 10:00:00,166.15,166.52,166.13,166.33,380101.0,166.15,166.52,166.13,166.33,380101.0
2021-04-20 10:05:00,166.33,166.54,166.3,166.48,149766.0,166.33,166.54,166.3,166.48,149766.0
2021-04-20 10:10:00,166.47,166.56,166.37,166.39,169839.0,166.47,166.56,166.37,166.39,169839.0
2021-04-20 10:15:00,166.39,166.56,166.38,166.53,108778.0,166.39,166.56,166.38,166.53,108778.0
2021-04-20 10:20:00,166.53,166.54,166.25,166.27,110963.0,166.53,166.54,166.25,166.27,110963.0
2021-04-20 10:25:00,166.27,166.49,166.26,166.47,54579.0,166.27,166.49,166.26,166.47,54579.0
2021-04-20 10:30:00,166.47,166.61,166.4,166.41,124215.0,166.47,166.61,166.4,166.41,124215.0
2021-04-20 10:35:00,166.41,166.49,166.33,166.44,71574.0,166.41,166.49,166.33,166.44,71574.0
2021-04-20 10:40:00,166.45,166.45,166.23,166.25,88038.0,166.45,166.45,166.23,166.25,88038.0
2021-04-20 10:45:00,166.26,166.29,166.11,166.26,63626.0,166.26,166.29,166.11,166.26,63626.0
2021-04-20 10:50:00,166.27,166.35,166.11,166.2,137819.0,166.27,166.35,166.11,166.2,137819.0
2021-04-20 10:55:00,166.21,166.38,166.19,166.34,158990.0,166.21,166.38,166.19,166.34,158990.0
2021-04-20 11:00:00,166.35,166.38,166.16,166.35,301550.0,166.35,166.38,166.16,166.35,301550.0
2021-04-20 11:05:00,166.35,166.42,166.26,166.4,57275.0,166.35,166.42,166.26,166.4,57275.0
2021-04-20 11:10:00,166.4,166.43,166.35,166.36,84522.0,166.4,166.43,166.35,166.36,84522.0
2021-04-20 11:15:00,166.36,166.38,166.28,166.33,117100.0,166.36,166.38,166.28,166.33,117100.0
2021-04-20 11:20:00,166.33,166.39,166.23,166.24,149522.0,166.33,166.39,166.23,166.24,149522.0
2021-04-20 11:25:00,166.25,166.29,166.15,166.24,83783.0,166.25,166.29,166.15,166.24,83783.0
2021-04-20 11:30:00,166.24,166.38,166.24,166.34,50924.0,166.24,166.38,166.24,166.34,50924.0
2021-04-20 11:35:00,166.34,166.45,166.33,166.43,68682.0,166.34,166.45,166.33,166.43,68682.0
2021-04-20 11:40:00,166.45,166.81,166.42,166.63,381293.0,166.45,166.81,166.42,166.63,381293.0
2021-04-20 11:45:00,166.64,166.77,166.63,166.67,125665.0,166.64,166.77,166.63,166.67,125665.0
2021-04-20 11:50:00,166.66,166.7,166.57,166.63,68063.0,166.66,166.7,166.57,166.63,68063.0
2021-04-20 11:55:00,166.63,166.69,166.61,166.65,33724.0,166.63,166.69,166.61,166.65,33724.0
2021-04-20 12:00:00,166.65,166.69,166.53,166.53,63980.0,166.65,166.69,166.53,166.53,63980.0
2021-04-20 12:05:00,166.52,166.63,166.51,166.61,20758.0,166.52,166.63,166.51,166.61,20758.0
2021-04-20 12:10:00,166.61,166.68,166.59,166.68,16017.0,166.61,166.68,166.59,166.68,16017.0
2021-04-20 12:15:00,166.69,166.76,166.61,166.67,36229.0,166.69,166.76,166.61,166.67,36229.0
2021-04-20 12:20:00,166.67,166.77,166.64,166.77,39836.0,166.67,166.77,166.64,166.77,39836.0
2021-04-20 12:25:00,166.78,166.8,166.75,166.76,30027.0,166.78,166.8,166.75,166.76,30027.0
2021-04-20 12:30:00,166.75,166.81,166.73,166.75,60360.0,166.75,166.81,166.73,166.75,60360.0
2021-04-20 12:35:00,166.75,166.76,166.64,166.66,47561.0,166.75,166.76,166.64,166.66,47561.0
2021-04-20 12:40:00,166.66,166.67,166.6,166.64,23587.0,166.66,166.67,166.6,166.64,23587.0
2021-04-20 12:45:00,166.64,166.68,166.59,166.59,33863.0,166.64,166.68,166.59,166.59,33863.0
2021-04-20 12:50:00,166.58,166.64,166.54,166.55,37099.0,166.58,166.64,166.54,166.55,37099.0
2021-04-20 12:55:00,166.55,166.58,166.54,166.57,16349.0,166.55,166.58,166.54,166.57,16349.0
2021-04-20 13:00:00,166.58,166.69,166.56,166.64,32391.0,166.58,166.69,166.56,166.64,32391.0
2021-04-20 13:05:00,166.65,166.67,166.63,166.66,30225.0,166.65,166.67,166.63,166.66,30225.0
2021-04-20 13:10:00,166.67,166.71,166.62,166.68,22562.0,166.67,166.71,166.62,166.68,22562.0
2021-04-20 13:15:00,166.69,166.72,166.66,166.7,44831.0,166.69,166.72,166.66,166.7,44831.0
2021-04-20 13:20:00,166.7,166.73,166.58,166.58,36897.0,166.7,166.73,166.58,166.58,36897.0
2021-04-20 13:25:00,166.59,166.65,166.55,166.61,41729.0,166.59,166.65,166.55,166.61,41729.0
2021-04-20 13:30:00,166.61,166.65,166.56,166.6,35167.0,166.61,166.65,166.56,166.6,35167.0
2021-04-20 13:35:00,166.61,166.64,166.59,166.62,23366.0,166.61,166.64,166.59,166.62,23366.0
2021-04-20 13:40:00,166.63,166.63,166.58,166.6,21086.0,166.63,166.63,166.58,166.6,21086.0
2021-04-20 13:45:00,166.61,166.62,166.58,166.59,17653.0,166.61,166.62,166.58,166.59,17653.0
2021-04-20 13:50:00,166.59,166.63,166.58,166.59,18308.0,166.59,166.63,166.58,166.59,18308.0
2021-04-20 13:55:00,166.59,166.6,166.51,166.54,74662.0,166.59,166.6,166.51,166.54,74662.0
2021-04-20 14:00:00,166.53,166.62,166.53,166.62,51313.0,166.53,166.62,166.53,166.62,51313.0
2021-04-20 14:05:00,166.62,166.64,166.59,166.62,23392.0,166.62,166.64,166.59,166.62,23392.0
2021-04-20 14:10:00,166.61,166.61,166.54,166.56,29565.0,166.61,166.61,166.54,166.56,29565.0
2021-04-20 14:15:00,166.56,166.61,166.55,166.59,22751.0,166.56,166.61,166.55,166.59,22751.0
2021-04-20 14:20:00,166.58,166.59,166.55,166.57,7092.0,166.58,166.59,166.55,166.57,7092.0
2021-04-20 14:25:00,166.55,166.55,166.51,166.53,29865.0,166.55,166.55,166.51,166.53,29865.0
2021-04-20 14:30:00,166.53,166.57,166.5,166.5,20151.0,166.53,166.57,166.5,166.5,20151.0
2021-04-20 14:35:00,166.5,166.52,166.49,166.52,16024.0,166.5,166.52,166.49,166.52,16024.0
2021-04-20 14:40:00,166.51,166.54,166.47,166.52,28454.0,166.51,166.54,166.47,166.52,28454.0
2021-04-20 14:45:00,166.52,166.56,166.48,166.56,28699.0,166.52,166.56,166.48,166.56,28699.0
2021-04-20 14:50:00,166.55,166.59,166.53,166.56,16145.0,166.55,166.59,166.53,166.56,16145.0
2021-04-20 14:55:00,166.55,166.58,166.52,166.55,31847.0,166.55,166.58,166.52,166.55,31847.0
2021-04-20 15:00:00,166.55,166.59,166.52,166.58,46865.0,166.55,166.59,166.52,166.58,46865.0
2021-04-20 15:05:00,166.58,166.61,166.57,166.59,80124.0,166.58,166.61,166.57,166.59,80124.0
2021-04-20 15:10:00,166.59,166.69,166.58,166.68,42016.0,166.59,166.69,166.58,166.68,42016.0
2021-04-20 15:15:00,166.68,166.71,166.53,166.54,48028.0,166.68,166.71,166.53,166.54,48028.0
2021-04-20 15:20:00,166.54,166.57,166.52,166.57,37568.0,166.54,166.57,166.52,166.57,37568.0
2021-04-20 15:25:00,166.56,166.57,166.51,166.53,15540.0,166.56,166.57,166.51,166.53,15540.0
2021-04-20 15:30:00,166.53,166.55,166.51,166.52,37135.0,166.53,166.55,166.51,166.52,37135.0
2021-04-20 15:35:00,166.52,166.54,166.5,166.52,26894.0,166.52,166.54,166.5,166.52,26894.0
2021-04-20 15:40:00,166.52,166.58,166.51,166.56,90895.0,166.52,166.58,166.51,166.56,90895.0
2021-04-20 15:45:00,166.56,166.57,166.54,166.55,39012.0,166.56,166.57,166.54,166.55,39012.0
2021-04-20 15:50:00,166.54,166.58,166.52,166.56,60970.0,166.54,166.58,166.52,166.56,60970.0
2021-04-20 15:55:00,166.57,166.57,166.49,166.51,172134.0,166.57,166.57,166.49,166.51,172134.0
2021-04-21 09:30:00,167.18,167.44,167.15,167.36,268797.0,167.18,167.44,167.15,167.36,268797.0
2021-04-21 09:35:00,167.37,167.41,167.28,167.36,109961.0,167.37,167.41,167.28,167.36,109961.0
2021-04-21 09:40:00,167.35,167.61,167.31,167.59,185472.0,167.35,167.61,167.31,167.59,185472.0
2021-04-21 09:45:00,167.6,167.97,167.59,167.89,322857.0,167.6,167.97,167.59,167.89,322857.0
2021-04-21 09:50:00,167.89,168.23,167.88,168.13,298596.0,167.89,168.23,167.88,168.13,298596.0
2021-04-21 09:55:00,168.14,168.39,168.13,168.25,421586.0,168.14,168.39,168.13,168.25,421586.0
2021-04-21 10:00:00,168.24,168.39,168.12,168.2,197563.0,168.24,168.39,168.12,168.2,197563.0
2021-04-21 10:05:00,168.21,168.22,167.92,167.97,133544.0,168.21,168.22,167.92,167.97,133544.0
2021-04-21 10:10:00,167.97,168.0,167.83,167.84,135088.0,167.97,168.0,167.83,167.84,135088.0
2021-04-21 10:15:00,167.85,168.03,167.78,168.01,231294.0,167.85,168.03,167.78,168.01,231294.0
2021-04-21 10:20:00,168.0,168.14,167.93,168.11,67675.0,168.0,168.14,167.93,168.11,67675.0
2021-04-21 10:25:00,168.12,168.28,168.12,168.19,89548.0,168.12,168.28,168.12,168.19,89548.0
2021-04-21 10:30:00,168.19,168.19,167.83,167.9,123386.0,168.19,168.19,167.83,167.9,123386.0
2021-04-21 10:35:00,167.92,168.11,167.88,168.08,81417.0,167.92,168.11,167.88,168.08,81417.0
2021-04-21 10:40:00,168.09,168.17,168.02,168.05,56275.0,168.09,168.17,168.02,168.05,56275.0
2021-04-21 10:45:00,168.05,168.11,167.84,167.86,70091.0,168.05,168.11,167.84,167.86,70091.0
2021-04-21 10:50:00,167.84,167.84,167.62,167.77,129337.0,167.84,167.84,167.62,167.77,129337.0
2021-04-21 10:55:00,167.76,167.82,167.69,167.81,68699.0,167.76,167.82,167.69,167.81,68699.0
2021-04-21 11:00:00,167.79,167.79,167.6,167.77,112844.0,167.79,167.79,167.6,167.77,112844.0
2021-04-21 11:05:00,167.76,167.85,167.72,167.84,81053.0,167.76,167.85,167.72,167.84,81053.0
2021-04-21 11:10:00,167.85,167.94,167.76,167.89,49359.0,167.85,167.94,167.76,167.89,49359.0
2021-04-21 11:15:00,167.89,167.93,167.79,167.92,65383.0,167.89,167.93,167.79,167.92,65383.0
2021-04-21 11:20:00,167.93,167.96,167.85,167.86,39116.0,167.93,167.96,167.85,167.86,39116.0
2021-04-21 11:25:00,167.86,168.06,167.86,168.03,44666.0,167.86,168.06,167.86,168.03,44666.0
2021-04-21 11:30:00,168.05,168.1,168.02,168.06,49977.0,168.05,168.1,168.02,168.06,49977.0
2021-04-21 11:35:00,168.07,168.13,168.07,168.08,64571.0,168.07,168.13,168.07,168.08,64571.0
2021-04-21 11:40:00,168.07,168.09,167.99,167.99,25933.0,168.07,168.09,167.99,167.99,25933.0
2021-04-21 11:45:00,168.0,168.11,168.0,168.1,43616.0,168.0,168.11,168.0,168.1,43616.0
2021-04-21 11:50:00,168.09,168.14,168.07,168.11,62141.0,168.09,168.14,168.07,168.11,62141.0
2021-04-21 11:55:00,168.1,168.13,167.96,167.97,62461.0,168.1,168.13,167.96,167.97,62461.0
2021-04-21 12:00:00,167.97,168.12,167.94,168.08,50026.0,167.97,168.12,167.94,168.08,50026.0
2021-04-21 12:05:00,168.08,168.11,168.07,168.11,16933.0,168.08,168.11,168.07,168.11,16933.0
2021-04-21 12:10:00,168.1,168.1,168.0,168.02,54087.0,168.1,168.1,168.0,168.02,54087.0
2021-04-21 12:15:00,168.02,168.05,167.97,167.98,16671.0,168.02,168.05,167.97,167.98,16671.0
2021-04-21 12:20:00,167.99,168.0,167.9,167.94,24601.0,167.99,168.0,167.9,167.94,24601.0
2021-04-21 12:25:00,167.93,167.95,167.82,167.84,34117.0,167.93,167.95,167.82,167.84,34117.0
2021-04-21 12:30:00,167.85,167.91,167.82,167.86,62406.0,167.85,167.91,167.82,167.86,62406.0
2021-04-21 12:35:00,167.86,167.87,167.81,167.84,53365.0,167.86,167.87,167.81,167.84,53365.0
2021-04-21 12:40:00,167.84,167.91,167.8,167.81,117499.0,167.84,167.91,167.8,167.81,117499.0
2021-04-21 12:45:00,167.8,167.86,167.75,167.85,34514.0,167.8,167.86,167.75,167.85,34514.0
2021-04-21 12:50:00,167.84,167.9,167.82,167.85,51132.0,167.84,167.9,167.82,167.85,51132.0
2021-04-21 12:55:00,167.85,167.88,167.68,167.77,49512.0,167.85,167.88,167.68,167.77,49512.0
2021-04-21 13:00:00,167.75,167.93,167.75,167.82,66624.0,167.75,167.93,167.75,167.82,66624.0
2021-04-21 13:05:00,167.84,167.85,167.77,167.83,23497.0,167.84,167.85,167.77,167.83,23497.0
2021-04-21 13:10:00,167.83,167.89,167.82,167.83,65596.0,167.83,167.89,167.82,167.83,65596.0
2021-04-21 13:15:00,167.82,167.88,167.81,167.87,20257.0,167.82,167.88,167.81,167.87,20257.0
2021-04-21 13:20:00,167.88,167.91,167.83,167.9,29763.0,167.88,167.91,167.83,167.9,29763.0
2021-04-21 13:25:00,167.9,167.95,167.87,167.94,37823.0,167.9,167.95,167.87,167.94,37823.0
2021-04-21 13:30:00,167.93,167.99,167.91,167.97,61198.0,167.93,167.99,167.91,167.97,61198.0
2021-04-21 13:35:00,167.97,167.97,167.91,167.93,30386.0,167.97,167.97,167.91,167.93,30386.0
2021-04-21 13:40:00,167.92,167.97,167.91,167.92,49059.0,167.92,167.97,167.91,167.92,49059.0
2021-04-21 13:45:00,167.93,167.97,167.92,167.95,99452.0,167.93,167.97,167.92,167.95,99452.0
2021-04-21 13:50:00,167.95,167.99,167.93,167.98,50357.0,167.95,167.99,167.93,167.98,50357.0
2021-04-21 13:55:00,167.99,167.99,167.86,167.86,96021.0,167.99,167.99,167.86,167.86,96021.0
2021-04-21 14:00:00,167.87,167.89,167.77,167.83,133533.0,167.87,167.89,167.77,167.83,133533.0
2021-04-21 14:05:00,167.83,167.9,167.8,167.88,36412.0,167.83,167.9,167.8,167.88,36412.0
2021-04-21 14:10:00,167.88,167.88,167.82,167.86,38083.0,167.88,167.88,167.82,167.86,38083.0
2021-04-21 14:15:00,167.85,167.89,167.81,167.81,42920.0,167.85,167.89,167.81,167.81,42920.0
2021-04-21 14:20:00,167.82,167.87,167.78,167.81,122265.0,167.82,167.87,167.78,167.81,122265.0
2021-04-21 14:25:00,167.81,167.85,167.77,167.83,131172.0,167.81,167.85,167.77,167.83,131172.0
2021-04-21 14:30:00,167.83,167.85,167.77,167.81,80203.0,167.83,167.85,167.77,167.81,80203.0
2021-04-21 14:35:00,167.81,167.91,167.81,167.9,136658.0,167.81,167.91,167.81,167.9,136658.0
2021-04-21 14:40:00,167.88,167.96,167.87,167.95,43517.0,167.88,167.96,167.87,167.95,43517.0
2021-04-21 14:45:00,167.95,167.97,167.9,167.94,100218.0,167.95,167.97,167.9,167.94,100218.0
2021-04-21 14:50:00,167.93,168.01,167.93,167.97,57593.0,167.93,168.01,167.93,167.97,57593.0
2021-04-21 14:55:00,167.97,168.0,167.95,167.99,40937.0,167.97,168.0,167.95,167.99,40937.0
2021-04-21 15:00:00,167.98,168.05,167.91,168.05,55918.0,167.98,168.05,167.91,168.05,55918.0
2021-04-21 15:05:00,168.03,168.07,168.03,168.05,58388.0,168.03,168.07,168.03,168.05,58388.0
2021-04-21 15:10:00,168.05,168.09,168.03,168.08,36683.0,168.05,168.09,168.03,168.08,36683.0
2021-04-21 15:15:00,168.08,168.08,168.02,168.02,61095.0,168.08,168.08,168.02,168.02,61095.0
2021-04-21 15:20:00,168.02,168.07,168.01,168.05,32308.0,168.02,168.07,168.01,168.05,32308.0
2021-04-21 15:25:00,168.05,168.11,168.05,168.09,111306.0,168.05,168.11,168.05,168.09,111306.0
2021-04-21 15:30:00,168.09,168.15,168.09,168.12,142256.0,168.09,168.15,168.09,168.12,142256.0
2021-04-21 15:35:00,168.12,168.15,168.11,168.15,107540.0,168.12,168.15,168.11,168.15,107540.0
2021-04-21 15:40:00,168.14,168.19,168.11,168.12,216292.0,168.14,168.19,168.11,168.12,216292.0
2021-04-21 15:45:00,168.12,168.14,168.09,168.13,92877.0,168.12,168.14,168.09,168.13,92877.0
2021-04-21 15:50:00,168.13,168.14,168.08,168.09,185107.0,168.13,168.14,168.08,168.09,185107.0
2021-04-21 15:55:00,168.09,168.13,168.07,168.13,187589.0,168.09,168.13,168.07,168.13,187589.0
2021-04-22 09:30:00,167.11,167.24,166.9,167.14,246406.0,167.11,167.24,166.9,167.14,246406.0
2021-04-22 09:35:00,167.16,167.3,167.1,167.28,147071.0,167.16,167.3,167.1,167.28,147071.0
2021-04-22 09:40:00,167.28,167.34,167.15,167.22,115386.0,167.28,167.34,167.15,167.22,115386.0
2021-04-22 09:45:00,167.22,167.34,167.09,167.09,129021.0,167.22,167.34,167.09,167.09,129021.0
2021-04-22 09:50:00,167.1,167.46,167.1,167.44,124231.0,167.1,167.46,167.1,167.44,124231.0
2021-04-22 09:55:00,167.44,167.49,167.35,167.42,85790.0,167.44,167.49,167.35,167.42,85790.0
2021-04-22 10:00:00,167.41,167.53,167.37,167.38,174613.0,167.41,167.53,167.37,167.38,174613.0
2021-04-22 10:05:00,167.4,167.43,167.31,167.37,177189.0,167.4,167.43,167.31,167.37,177189.0
2021-04-22 10:10:00,167.38,167.44,167.26,167.31,232375.0,167.38,167.44,167.26,167.31,232375.0
2021-04-22 10:15:00,167.31,167.32,167.06,167.22,212014.0,167.31,167.32,167.06,167.22,212014.0
2021-04-22 10:20:00,167.22,167.27,167.17,167.26,116455.0,167.22,167.27,167.17,167.26,116455.0
2021-04-22 10:25:00,167.26,167.36,167.16,167.17,95457.0,167.26,167.36,167.16,167.17,95457.0
2021-04-22 10:30:00,167.18,167.34,167.11,167.32,110925.0,167.18,167.34,167.11,167.32,110925.0
2021-04-22 10:35:00,167.32,167.41,167.28,167.39,37361.0,167.32,167.41,167.28,167.39,37361.0
2021-04-22 10:40:00,167.37,167.47,167.35,167.38,124496.0,167.37,167.47,167.35,167.38,124496.0
2021-04-22 10:45:00,167.38,167.38,167.23,167.31,73533.0,167.38,167.38,167.23,167.31,73533.0
2021-04-22 10:50:00,167.32,167.32,167.2,167.24,87593.0,167.32,167.32,167.2,167.24,87593.0
2021-04-22 10:55:00,167.23,167.26,167.2,167.21,28255.0,167.23,167.26,167.2,167.21,28255.0
2021-04-22 11:00:00,167.2,167.24,167.09,167.12,47602.0,167.2,167.24,167.09,167.12,47602.0
2021-04-22 11:05:00,167.11,167.28,167.11,167.26,31437.0,167.11,167.28,167.11,167.26,31437.0
2021-04-22 11:10:00,167.25,167.26,167.14,167.17,63146.0,167.25,167.26,167.14,167.17,63146.0
2021-04-22 11:15:00,167.17,167.18,167.0,167.03,101133.0,167.17,167.18,167.0,167.03,101133.0
2021-04-22 11:20:00,167.02,167.03,166.89,166.93,54207.0,167.02,167.03,166.89,166.93,54207.0
2021-04-22 11:25:00,166.93,166.98,166.78,166.79,134558.0,166.93,166.98,166.78,166.79,134558.0
2021-04-22 11:30:00,166.78,166.89,166.68,166.86,232878.0,166.78,166.89,166.68,166.86,232878.0
2021-04-22 11:35:00,166.86,166.95,166.83,166.9,100426.0,166.86,166.95,166.83,166.9,100426.0
2021-04-22 11:40:00,166.89,166.96,166.84,166.94,57878.0,166.89,166.96,166.84,166.94,57878.0
2021-04-22 11:45:00,166.94,166.99,166.92,166.97,38822.0,166.94,166.99,166.92,166.97,38822.0
2021-04-22 11:50:00,166.97,167.04,166.94,166.95,116073.0,166.97,167.04,166.94,166.95,116073.0
2021-04-22 11:55:00,166.94,166.96,166.81,166.82,85621.0,166.94,166.96,166.81,166.82,85621.0
2021-04-22 12:00:00,166.82,166.82,166.49,166.53,266332.0,166.82,166.82,166.49,166.53,266332.0
2021-04-22 12:05:00,166.54,166.6,166.5,166.57,56884.0,166.54,166.6,166.5,166.57,56884.0
2021-04-22 12:10:00,166.57,166.66,166.56,166.64,59351.0,166.57,166.66,166.56,166.64,59351.0
2021-04-22 12:15:00,166.64,166.79,166.64,166.77,53325.0,166.64,166.79,166.64,166.77,53325.0
2021-04-22 12:20:00,166.78,166.85,166.75,166.84,29772.0,166.78,166.85,166.75,166.84,29772.0
2021-04-22 12:25:00,166.83,166.89,166.83,166.85,30498.0,166.83,166.89,166.83,166.85,30498.0
2021-04-22 12:30:00,166.85,166.91,166.81,166.83,48491.0,166.85,166.91,166.81,166.83,48491.0
2021-04-22 12:35:00,166.83,166.91,166.82,166.86,16993.0,166.83,166.91,166.82,166.86,16993.0
2021-04-22 12:40:00,166.86,166.89,166.81,166.84,18878.0,166.86,166.89,166.81,166.84,18878.0
2021-04-22 12:45:00,166.83,166.84,166.79,166.82,77399.0,166.83,166.84,166.79,166.82,77399.0
2021-04-22 12:50:00,166.82,166.86,166.78,166.85,53691.0,166.82,166.86,166.78,166.85,53691.0
2021-04-22 12:55:00,166.85,166.92,166.81,166.91,79350.0,166.85,166.92,166.81,166.91,79350.0
2021-04-22 13:00:00,166.9,166.91,166.83,166.87,33674.0,166.9,166.91,166.83,166.87,33674.0
2021-04-22 13:05:00,166.87,167.04,166.85,167.0,118606.0,166.87,167.04,166.85,167.0,118606.0
2021-04-22 13:10:00,167.0,167.09,166.96,166.99,96665.0,167.0,167.09,166.96,166.99,96665.0
2021-04-22 13:15:00,166.99,167.03,166.92,166.97,110983.0,166.99,167.03,166.92,166.97,110983.0
2021-04-22 13:20:00,166.97,166.99,166.85,166.95,86610.0,166.97,166.99,166.85,166.95,86610.0
2021-04-22 13:25:00,166.94,166.98,166.88,166.9,84582.0,166.94,166.98,166.88,166.9,84582.0
2021-04-22 13:30:00,166.91,166.91,166.78,166.85,86037.0,166.91,166.91,166.78,166.85,86037.0
2021-04-22 13:35:00,166.85,166.85,166.78,166.8,20363.0,166.85,166.85,166.78,166.8,20363.0
2021-04-22 13:40:00,166.8,166.94,166.78,166.89,38116.0,166.8,166.94,166.78,166.89,38116.0
2021-04-22 13:45:00,166.89,166.93,166.81,166.93,55051.0,166.89,166.93,166.81,166.93,55051.0
2021-04-22 13:50:00,166.93,166.94,166.82,166.9,49899.0,166.93,166.94,166.82,166.9,49899.0
2021-04-22 13:55:00,166.91,166.98,166.89,166.95,89036.0,166.91,166.98,166.89,166.95,89036.0
2021-04-22 14:00:00,166.95,166.95,166.82,166.84,72945.0,166.95,166.95,166.82,166.84,72945.0
2021-04-22 14:05:00,166.83,166.84,166.64,166.64,105580.0,166.83,166.84,166.64,166.64,105580.0
2021-04-22 14:10:00,166.64,166.75,166.61,166.74,67172.0,166.64,166.75,166.61,166.74,67172.0
2021-04-22 14:15:00,166.74,166.75,166.7,166.73,89029.0,166.74,166.75,166.7,166.73,89029.0
2021-04-22 14:20:00,166.73,166.77,166.69,166.75,32315.0,166.73,166.77,166.69,166.75,32315.0
2021-04-22 14:25:00,166.75,166.79,166.71,166.74,24172.0,166.75,166.79,166.71,166.74,24172.0
2021-04-22 14:30:00,166.74,166.81,166.71,166.81,26587.0,166.74,166.81,166.71,166.81,26587.0
2021-04-22 14:35:00,166.82,166.92,166.82,166.9,54149.0,166.82,166.92,166.82,166.9,54149.0
2021-04-22 14:40:00,166.9,167.01,166.87,166.98,60500.0,166.9,167.01,166.87,166.98,60500.0
2021-04-22 14:45:00,166.99,167.01,166.91,166.95,53708.0,166.99,167.01,166.91,166.95,53708.0
2021-04-22 14:50:00,166.96,166.96,166.87,166.92,37800.0,166.96,166.96,166.87,166.92,37800.0
2021-04-22 14:55:00,166.92,166.99,166.9,166.98,32201.0,166.92,166.99,166.9,166.98,32201.0
2021-04-22 15:00:00,166.97,166.97,166.9,166.91,28893.0,166.97,166.97,166.9,166.91,28893.0
2021-04-22 15:05:00,166.9,166.93,166.89,166.9,17617.0,166.9,166.93,166.89,166.9,17617.0
2021-04-22 15:10:00,166.91,166.93,166.88,166.89,23509.0,166.91,166.93,166.88,166.89,23509.0
2021-04-22 15:15:00,166.9,166.92,166.86,166.91,59988.0,166.9,166.92,166.86,166.91,59988.0
2021-04-22 15:20:00,166.91,166.93,166.87,166.87,26313.0,166.91,166.93,166.87,166.87,26313.0
2021-04-22 15:25:00,166.87,166.95,166.86,166.95,31129.0,166.87,166.95,166.86,166.95,31129.0
2021-04-22 15:30:00,166.96,167.02,166.92,167.02,65704.0,166.96,167.02,166.92,167.02,65704.0
2021-04-22 15:35:00,167.01,167.06,167.0,167.05,39299.0,167.01,167.06,167.0,167.05,39299.0
2021-04-22 15:40:00,167.05,167.06,167.01,167.01,108319.0,167.05,167.06,167.01,167.01,108319.0
2021-04-22 15:45:00,167.02,167.05,166.99,167.01,62554.0,167.02,167.05,166.99,167.01,62554.0
2021-04-22 15:50:00,167.02,167.08,167.01,167.08,59024.0,167.02,167.08,167.01,167.08,59024.0
2021-04-22 15:55:00,167.08,167.1,167.03,167.05,124632.0,167.08,167.1,167.03,167.05,124632.0
2021-04-23 09:30:00,167.37,167.53,167.3,167.41,249336.0,167.37,167.53,167.3,167.41,249336.0
2021-04-23 09:35:00,167.42,167.47,167.19,167.31,164852.0,167.42,167.47,167.19,167.31,164852.0
2021-04-23 09:40:00,167.3,167.32,167.18,167.24,93926.0,167.3,167.32,167.18,167.24,93926.0
2021-04-23 09:45:00,167.26,167.45,167.23,167.38,193567.0,167.26,167.45,167.23,167.38,193567.0
2021-04-23 09:50:00,167.4,167.4,166.96,167.0,270959.0,167.4,167.4,166.96,167.0,270959.0
2021-04-23 09:55:00,166.99,167.03,166.84,166.89,127478.0,166.99,167.03,166.84,166.89,127478.0
2021-04-23 10:00:00,166.89,166.97,166.43,166.61,323225.0,166.89,166.97,166.43,166.61,323225.0
2021-04-23 10:05:00,166.6,166.71,166.43,166.63,142530.0,166.6,166.71,166.43,166.63,142530.0
2021-04-23 10:10:00,166.63,166.81,166.58,166.73,80644.0,166.63,166.81,166.58,166.73,80644.0
2021-04-23 10:15:00,166.71,166.71,166.09,166.15,335220.0,166.71,166.71,166.09,166.15,335220.0
2021-04-23 10:20:00,166.13,166.27,165.96,166.13,116039.0,166.13,166.27,165.96,166.13,116039.0
2021-04-23 10:25:00,166.15,166.23,166.02,166.06,109624.0,166.15,166.23,166.02,166.06,109624.0
2021-04-23 10:30:00,166.06,166.17,165.78,166.15,251637.0,166.06,166.17,165.78,166.15,251637.0
2021-04-23 10:35:00,166.16,166.19,166.04,166.11,107291.0,166.16,166.19,166.04,166.11,107291.0
2021-04-23 10:40:00,166.11,166.18,166.03,166.04,62688.0,166.11,166.18,166.03,166.04,62688.0
2021-04-23 10:45:00,166.03,166.14,165.93,165.98,112927.0,166.03,166.14,165.93,165.98,112927.0
2021-04-23 10:50:00,165.97,166.22,165.93,166.16,83177.0,165.97,166.22,165.93,166.16,83177.0
2021-04-23 10:55:00,166.17,166.27,166.11,166.19,71666.0,166.17,166.27,166.11,166.19,71666.0
2021-04-23 11:00:00,166.2,166.25,166.13,166.24,350543.0,166.2,166.25,166.13,166.24,350543.0
2021-04-23 11:05:00,166.24,166.33,166.23,166.26,90214.0,166.24,166.33,166.23,166.26,90214.0
2021-04-23 11:10:00,166.26,166.36,166.26,166.3,119150.0,166.26,166.36,166.26,166.3,119150.0
2021-04-23 11:15:00,166.29,166.46,166.29,166.37,101292.0,166.29,166.46,166.29,166.37,101292.0
2021-04-23 11:20:00,166.39,166.54,166.37,166.49,98679.0,166.39,166.54,166.37,166.49,98679.0
2021-04-23 11:25:00,166.48,166.49,166.4,166.46,26088.0,166.48,166.49,166.4,166.46,26088.0
2021-04-23 11:30:00,166.44,166.45,166.3,166.37,87188.0,166.44,166.45,166.3,166.37,87188.0
2021-04-23 11:35:00,166.37,166.37,166.29,166.36,26649.0,166.37,166.37,166.29,166.36,26649.0
2021-04-23 11:40:00,166.38,166.46,166.37,166.46,37023.0,166.38,166.46,166.37,166.46,37023.0
2021-04-23 11:45:00,166.46,166.51,166.41,166.48,47174.0,166.46,166.51,166.41,166.48,47174.0
2021-04-23 11:50:00,166.48,166.52,166.44,166.46,28813.0,166.48,166.52,166.44,166.46,28813.0
2021-04-23 11:55:00,166.45,166.46,166.39,166.39,15241.0,166.45,166.46,166.39,166.39,15241.0
2021-04-23 12:00:00,166.39,166.5,166.37,166.48,41143.0,166.39,166.5,166.37,166.48,41143.0
2021-04-23 12:05:00,166.48,166.49,166.43,166.43,30444.0,166.48,166.49,166.43,166.43,30444.0
2021-04-23 12:10:00,166.43,166.45,166.41,166.41,19326.0,166.43,166.45,166.41,166.41,19326.0
2021-04-23 12:15:00,166.41,166.42,166.3,166.32,49344.0,166.41,166.42,166.3,166.32,49344.0
2021-04-23 12:20:00,166.34,166.37,166.31,166.37,26179.0,166.34,166.37,166.31,166.37,26179.0
2021-04-23 12:25:00,166.37,166.41,166.36,166.39,29923.0,166.37,166.41,166.36,166.39,29923.0
2021-04-23 12:30:00,166.39,166.43,166.36,166.42,32774.0,166.39,166.43,166.36,166.42,32774.0
2021-04-23 12:35:00,166.42,166.47,166.4,166.46,12366.0,166.42,166.47,166.4,166.46,12366.0
2021-04-23 12:40:00,166.47,166.54,166.46,166.52,52595.0,166.47,166.54,166.46,166.52,52595.0
2021-04-23 12:45:00,166.52,166.58,166.51,166.54,51111.0,166.52,166.58,166.51,166.54,51111.0
2021-04-23 12:50:00,166.55,166.55,166.46,166.5,31887.0,166.55,166.55,166.46,166.5,31887.0
2021-04-23 12:55:00,166.5,166.55,166.5,166.51,23110.0,166.5,166.55,166.5,166.51,23110.0
2021-04-23 13:00:00,166.51,166.58,166.48,166.53,54675.0,166.51,166.58,166.48,166.53,54675.0
2021-04-23 13:05:00,166.52,166.62,166.51,166.6,50281.0,166.52,166.62,166.51,166.6,50281.0
2021-04-23 13:10:00,166.6,166.65,166.6,166.63,32564.0,166.6,166.65,166.6,166.63,32564.0
2021-04-23 13:15:00,166.62,166.62,166.52,166.56,27210.0,166.62,166.62,166.52,166.56,27210.0
2021-04-23 13:20:00,166.55,166.55,166.48,166.51,27453.0,166.55,166.55,166.48,166.51,27453.0
2021-04-23 13:25:00,166.5,166.56,166.45,166.56,158778.0,166.5,166.56,166.45,166.56,158778.0
2021-04-23 13:30:00,166.56,166.58,166.49,166.52,29776.0,166.56,166.58,166.49,166.52,29776.0
2021-04-23 13:35:00,166.53,166.53,166.49,166.5,18567.0,166.53,166.53,166.49,166.5,18567.0
2021-04-23 13:40:00,166.51,166.53,166.46,166.47,20188.0,166.51,166.53,166.46,166.47,20188.0
2021-04-23 13:45:00,166.47,166.5,166.46,166.47,18702.0,166.47,166.5,166.46,166.47,18702.0
2021-04-23 13:50:00,166.47,166.47,166.42,166.46,37454.0,166.47,166.47,166.42,166.46,37454.0
2021-04-23 13:55:00,166.45,166.52,166.45,166.5,24522.0,166.45,166.52,166.45,166.5,24522.0
2021-04-23 14:00:00,166.5,166.53,166.46,166.47,32652.0,166.5,166.53,166.46,166.47,32652.0
2021-04-23 14:05:00,166.48,166.5,166.45,166.46,66994.0,166.48,166.5,166.45,166.46,66994.0
2021-04-23 14:10:00,166.46,166.47,166.38,166.41,45935.0,166.46,166.47,166.38,166.41,45935.0
2021-04-23 14:15:00,166.41,166.47,166.41,166.45,26453.0,166.41,166.47,166.41,166.45,26453.0
2021-04-23 14:20:00,166.44,166.46,166.39,166.42,80955.0,166.44,166.46,166.39,166.42,80955.0
2021-04-23 14:25:00,166.42,166.44,166.34,166.34,90856.0,166.42,166.44,166.34,166.34,90856.0
2021-04-23 14:30:00,166.34,166.42,166.34,166.4,25482.0,166.34,166.42,166.34,166.4,25482.0
2021-04-23 14:35:00,166.41,166.45,166.39,166.44,26138.0,166.41,166.45,166.39,166.44,26138.0
2021-04-23 14:40:00,166.44,166.45,166.41,166.44,21103.0,166.44,166.45,166.41,166.44,21103.0
2021-04-23 14:45:00,166.43,166.45,166.41,166.42,41398.0,166.43,166.45,166.41,166.42,41398.0
2021-04-23 14:50:00,166.42,166.44,166.4,166.44,24557.0,166.42,166.44,166.4,166.44,24557.0
2021-04-23 14:55:00,166.43,166.49,166.4,166.41,44263.0,166.43,166.49,166.4,166.41,44263.0
2021-04-23 15:00:00,166.41,166.42,166.33,166.33,28311.0,166.41,166.42,166.33,166.33,28311.0
2021-04-23 15:05:00,166.33,166.33,166.29,166.32,24423.0,166.33,166.33,166.29,166.32,24423.0
2021-04-23 15:10:00,166.33,166.39,166.31,166.37,32147.0,166.33,166.39,166.31,166.37,32147.0
2021-04-23 15:15:00,166.38,166.38,166.33,166.37,61675.0,166.38,166.38,166.33,166.37,61675.0
2021-04-23 15:20:00,166.37,166.38,166.32,166.33,40541.0,166.37,166.38,166.32,166.33,40541.0
2021-04-23 15:25:00,166.32,166.38,166.3,166.36,39657.0,166.32,166.38,166.3,166.36,39657.0
2021-04-23 15:30:00,166.36,166.37,166.31,166.33,38549.0,166.36,166.37,166.31,166.33,38549.0
2021-04-23 15:35:00,166.33,166.38,166.32,166.38,32459.0,166.33,166.38,166.32,166.38,32459.0
2021-04-23 15:40:00,166.38,166.43,166.38,166.39,74650.0,166.38,166.43,166.38,166.39,74650.0
2021-04-23 15:45:00,166.38,166.39,166.36,166.36,80901.0,166.38,166.39,166.36,166.36,80901.0
2021-04-23 15:50:00,166.37,166.4,166.34,166.37,66360.0,166.37,166.4,166.34,166.37,66360.0
2021-04-23 15:55:00,166.38,166.4,166.33,166.39,147961.0,166.38,166.4,166.33,166.39,147961.0
2021-04-26 09:30:00,166.63,166.66,166.27,166.3,189908.0,166.63,166.66,166.27,166.3,189908.0
2021-04-26 09:35:00,166.3,166.56,166.21,166.39,192371.0,166.3,166.56,166.21,166.39,192371.0
2021-04-26 09:40:00,166.37,166.51,166.28,166.45,85344.0,166.37,166.51,166.28,166.45,85344.0
2021-04-26 09:45:00,166.45,166.48,166.29,166.34,80163.0,166.45,166.48,166.29,166.34,80163.0
2021-04-26 09:50:00,166.34,166.42,166.19,166.31,95725.0,166.34,166.42,166.19,166.31,95725.0
2021-04-26 09:55:00,166.3,166.37,166.18,166.35,142536.0,166.3,166.37,166.18,166.35,142536.0
2021-04-26 10:00:00,166.37,166.38,166.05,166.27,163974.0,166.37,166.38,166.05,166.27,163974.0
2021-04-26 10:05:00,166.23,166.27,166.11,166.21,70861.0,166.23,166.27,166.11,166.21,70861.0
2021-04-26 10:10:00,166.22,166.43,166.21,166.39,91175.0,166.22,166.43,166.21,166.39,91175.0
2021-04-26 10:15:00,166.39,166.62,166.39,166.58,104997.0,166.39,166.62,166.39,166.58,104997.0
2021-04-26 10:20:00,166.58,166.68,166.57,166.68,40419.0,166.58,166.68,166.57,166.68,40419.0
2021-04-26 10:25:00,166.67,166.67,166.56,166.58,37021.0,166.67,166.67,166.56,166.58,37021.0
2021-04-26 10:30:00,166.58,166.65,166.58,166.62,36917.0,166.58,166.65,166.58,166.62,36917.0
2021-04-26 10:35:00,166.61,166.66,166.54,166.56,72935.0,166.61,166.66,166.54,166.56,72935.0
2021-04-26 10:40:00,166.58,166.68,166.55,166.65,51138.0,166.58,166.68,166.55,166.65,51138.0
2021-04-26 10:45:00,166.65,166.76,166.6,166.6,98292.0,166.65,166.76,166.6,166.6,98292.0
2021-04-26 10:50:00,166.59,166.66,166.54,166.66,144226.0,166.59,166.66,166.54,166.66,144226.0
2021-04-26 10:55:00,166.66,166.69,166.48,166.52,127871.0,166.66,166.69,166.48,166.52,127871.0
2021-04-26 11:00:00,166.52,166.57,166.46,166.55,59684.0,166.52,166.57,166.46,166.55,59684.0
2021-04-26 11:05:00,166.56,166.59,166.45,166.52,59296.0,166.56,166.59,166.45,166.52,59296.0
2021-04-26 11:10:00,166.51,166.59,166.49,166.52,30821.0,166.51,166.59,166.49,166.52,30821.0
2021-04-26 11:15:00,166.52,166.61,166.5,166.6,43972.0,166.52,166.61,166.5,166.6,43972.0
2021-04-26 11:20:00,166.6,166.69,166.59,166.65,45301.0,166.6,166.69,166.59,166.65,45301.0
2021-04-26 11:25:00,166.66,166.67,166.61,166.62,29522.0,166.66,166.67,166.61,166.62,29522.0
2021-04-26 11:30:00,166.62,166.63,166.47,166.52,80202.0,166.62,166.63,166.47,166.52,80202.0
2021-04-26 11:35:00,166.54,166.58,166.51,166.53,34398.0,166.54,166.58,166.51,166.53,34398.0
2021-04-26 11:40:00,166.53,166.59,166.52,166.58,23610.0,166.53,166.59,166.52,166.58,23610.0
2021-04-26 11:45:00,166.57,166.64,166.56,166.61,20466.0,166.57,166.64,166.56,166.61,20466.0
2021-04-26 11:50:00,166.61,166.66,166.58,166.61,24274.0,166.61,166.66,166.58,166.61,24274.0
2021-04-26 11:55:00,166.62,166.63,166.57,166.62,44033.0,166.62,166.63,166.57,166.62,44033.0
2021-04-26 12:00:00,166.63,166.64,166.53,166.58,51546.0,166.63,166.64,166.53,166.58,51546.0
2021-04-26 12:05:00,166.58,166.59,166.56,166.58,8618.0,166.58,166.59,166.56,166.58,8618.0
2021-04-26 12:10:00,166.59,166.64,166.59,166.61,21318.0,166.59,166.64,166.59,166.61,21318.0
2021-04-26 12:15:00,166.61,166.62,166.54,166.59,22715.0,166.61,166.62,166.54,166.59,22715.0
2021-04-26 12:20:00,166.59,166.66,166.59,166.64,27942.0,166.59,166.66,166.59,166.64,27942.0
2021-04-26 12:25:00,166.63,166.69,166.6,166.69,27313.0,166.63,166.69,166.6,166.69,27313.0
2021-04-26 12:30:00,166.68,166.74,166.67,166.71,32212.0,166.68,166.74,166.67,166.71,32212.0
2021-04-26 12:35:00,166.7,166.72,166.67,166.68,21389.0,166.7,166.72,166.67,166.68,21389.0
2021-04-26 12:40:00,166.68,166.69,166.67,166.68,4788.0,166.68,166.69,166.67,166.68,4788.0
2021-04-26 12:45:00,166.67,166.72,166.67,166.72,14646.0,166.67,166.72,166.67,166.72,14646.0
2021-04-26 12:50:00,166.71,166.73,166.7,166.71,13530.0,166.71,166.73,166.7,166.71,13530.0
2021-04-26 12:55:00,166.72,166.73,166.61,166.63,143546.0,166.72,166.73,166.61,166.63,143546.0
2021-04-26 13:00:00,166.63,166.73,166.63,166.7,57112.0,166.63,166.73,166.63,166.7,57112.0
2021-04-26 13:05:00,166.71,166.75,166.67,166.69,32360.0,166.71,166.75,166.67,166.69,32360.0
2021-04-26 13:10:00,166.69,166.71,166.66,166.7,38468.0,166.69,166.71,166.66,166.7,38468.0
2021-04-26 13:15:00,166.72,166.77,166.72,166.74,20388.0,166.72,166.77,166.72,166.74,20388.0
2021-04-26 13:20:00,166.74,166.82,166.74,166.75,45268.0,166.74,166.82,166.74,166.75,45268.0
2021-04-26 13:25:00,166.76,166.78,166.71,166.74,33867.0,166.76,166.78,166.71,166.74,33867.0
2021-04-26 13:30:00,166.71,166.76,166.65,166.68,27239.0,166.71,166.76,166.65,166.68,27239.0
2021-04-26 13:35:00,166.7,166.72,166.65,166.65,10342.0,166.7,166.72,166.65,166.65,10342.0
2021-04-26 13:40:00,166.66,166.73,166.64,166.72,16729.0,166.66,166.73,166.64,166.72,16729.0
2021-04-26 13:45:00,166.72,166.73,166.7,166.72,10121.0,166.72,166.73,166.7,166.72,10121.0
2021-04-26 13:50:00,166.73,166.74,166.66,166.68,14179.0,166.73,166.74,166.66,166.68,14179.0
2021-04-26 13:55:00,166.67,166.71,166.64,166.71,25608.0,166.67,166.71,166.64,166.71,25608.0
2021-04-26 14:00:00,166.71,166.72,166.68,166.69,25976.0,166.71,166.72,166.68,166.69,25976.0
2021-04-26 14:05:00,166.7,166.72,166.68,166.68,23237.0,166.7,166.72,166.68,166.68,23237.0
2021-04-26 14:10:00,166.7,166.74,166.67,166.72,19027.0,166.7,166.74,166.67,166.72,19027.0
2021-04-26 14:15:00,166.71,166.71,166.68,166.69,10665.0,166.71,166.71,166.68,166.69,10665.0
2021-04-26 14:20:00,166.69,166.71,166.67,166.7,17318.0,166.69,166.71,166.67,166.7,17318.0
2021-04-26 14:25:00,166.7,166.74,166.67,166.67,27968.0,166.7,166.74,166.67,166.67,27968.0
2021-04-26 14:30:00,166.67,166.73,166.66,166.69,21786.0,166.67,166.73,166.66,166.69,21786.0
2021-04-26 14:35:00,166.69,166.72,166.68,166.7,17129.0,166.69,166.72,166.68,166.7,17129.0
2021-04-26 14:40:00,166.69,166.73,166.68,166.73,22048.0,166.69,166.73,166.68,166.73,22048.0
2021-04-26 14:45:00,166.73,166.76,166.72,166.75,23885.0,166.73,166.76,166.72,166.75,23885.0
2021-04-26 14:50:00,166.75,166.77,166.71,166.72,22515.0,166.75,166.77,166.71,166.72,22515.0
2021-04-26 14:55:00,166.72,166.73,166.68,166.7,26414.0,166.72,166.73,166.68,166.7,26414.0
2021-04-26 15:00:00,166.71,166.78,166.7,166.77,33412.0,166.71,166.78,166.7,166.77,33412.0
2021-04-26 15:05:00,166.76,166.79,166.74,166.78,16073.0,166.76,166.79,166.74,166.78,16073.0
2021-04-26 15:10:00,166.78,166.81,166.76,166.78,22751.0,166.78,166.81,166.76,166.78,22751.0
2021-04-26 15:15:00,166.78,166.79,166.75,166.77,18463.0,166.78,166.79,166.75,166.77,18463.0
2021-04-26 15:20:00,166.76,166.79,166.74,166.79,107192.0,166.76,166.79,166.74,166.79,107192.0
2021-04-26 15:25:00,166.79,166.82,166.78,166.79,44417.0,166.79,166.82,166.78,166.79,44417.0
2021-04-26 15:30:00,166.8,166.87,166.75,166.84,104394.0,166.8,166.87,166.75,166.84,104394.0
2021-04-26 15:35:00,166.84,166.84,166.78,166.82,43556.0,166.84,166.84,166.78,166.82,43556.0
2021-04-26 15:40:00,166.82,166.86,166.8,166.86,61439.0,166.82,166.86,166.8,166.86,61439.0
2021-04-26 15:45:00,166.85,166.86,166.79,166.81,56934.0,166.85,166.86,166.79,166.81,56934.0
2021-04-26 15:50:00,166.81,166.83,166.75,166.77,53007.0,166.81,166.83,166.75,166.77,53007.0
2021-04-26 15:55:00,166.78,166.85,166.77,166.82,97005.0,166.78,166.85,166.77,166.82,97005.0
2021-04-27 09:30:00,166.92,166.93,166.52,166.65,139180.0,166.92,166.93,166.52,166.65,139180.0
2021-04-27 09:35:00,166.66,166.88,166.64,166.86,81508.0,166.66,166.88,166.64,166.86,81508.0
2021-04-27 09:40:00,166.86,166.87,166.68,166.68,79116.0,166.86,166.87,166.68,166.68,79116.0
2021-04-27 09:45:00,166.68,166.9,166.68,166.87,133121.0,166.68,166.9,166.68,166.87,133121.0
2021-04-27 09:50:00,166.85,167.15,166.85,167.09,174786.0,166.85,167.15,166.85,167.09,174786.0
2021-04-27 09:55:00,167.09,167.13,166.98,167.03,119907.0,167.09,167.13,166.98,167.03,119907.0
2021-04-27 10:00:00,167.05,167.13,166.98,167.03,105394.0,167.05,167.13,166.98,167.03,105394.0
2021-04-27 10:05:00,167.03,167.09,166.99,167.02,37990.0,167.03,167.09,166.99,167.02,37990.0
2021-04-27 10:10:00,167.02,167.06,166.8,167.05,91655.0,167.02,167.06,166.8,167.05,91655.0
2021-04-27 10:15:00,167.05,167.15,166.97,167.0,45852.0,167.05,167.15,166.97,167.0,45852.0
2021-04-27 10:20:00,167.0,167.12,167.0,167.05,45105.0,167.0,167.12,167.0,167.05,45105.0
2021-04-27 10:25:00,167.04,167.07,166.95,167.0,49173.0,167.04,167.07,166.95,167.0,49173.0
2021-04-27 10:30:00,167.0,167.02,166.9,166.91,48441.0,167.0,167.02,166.9,166.91,48441.0
2021-04-27 10:35:00,166.92,166.92,166.73,166.74,118430.0,166.92,166.92,166.73,166.74,118430.0
2021-04-27 10:40:00,166.73,166.77,166.65,166.7,78626.0,166.73,166.77,166.65,166.7,78626.0
2021-04-27 10:45:00,166.7,166.84,166.65,166.81,71604.0,166.7,166.84,166.65,166.81,71604.0
2021-04-27 10:50:00,166.81,166.87,166.74,166.83,41365.0,166.81,166.87,166.74,166.83,41365.0
2021-04-27 10:55:00,166.83,166.87,166.73,166.83,53287.0,166.83,166.87,166.73,166.83,53287.0
2021-04-27 11:00:00,166.84,166.91,166.8,166.82,34883.0,166.84,166.91,166.8,166.82,34883.0
2021-04-27 11:05:00,166.82,166.85,166.74,166.81,38014.0,166.82,166.85,166.74,166.81,38014.0
2021-04-27 11:10:00,166.8,166.82,166.69,166.69,34147.0,166.8,166.82,166.69,166.69,34147.0
2021-04-27 11:15:00,166.7,166.76,166.67,166.68,25891.0,166.7,166.76,166.67,166.68,25891.0
2021-04-27 11:20:00,166.68,166.69,166.54,166.55,89460.0,166.68,166.69,166.54,166.55,89460.0
2021-04-27 11:25:00,166.55,166.65,166.54,166.58,180050.0,166.55,166.65,166.54,166.58,180050.0
2021-04-27 11:30:00,166.57,166.66,166.55,166.62,53959.0,166.57,166.66,166.55,166.62,53959.0
2021-04-27 11:35:00,166.62,166.7,166.62,166.68,42992.0,166.62,166.7,166.62,166.68,42992.0
2021-04-27 11:40:00,166.66,166.68,166.62,166.63,18049.0,166.66,166.68,166.62,166.63,18049.0
2021-04-27 11:45:00,166.63,166.63,166.51,166.58,53258.0,166.63,166.63,166.51,166.58,53258.0
2021-04-27 11:50:00,166.58,166.65,166.57,166.63,20374.0,166.58,166.65,166.57,166.63,20374.0
2021-04-27 11:55:00,166.63,166.66,166.55,166.56,36473.0,166.63,166.66,166.55,166.56,36473.0
2021-04-27 12:00:00,166.55,166.64,166.53,166.56,30179.0,166.55,166.64,166.53,166.56,30179.0
2021-04-27 12:05:00,166.57,166.63,166.57,166.61,17660.0,166.57,166.63,166.57,166.61,17660.0
2021-04-27 12:10:00,166.6,166.65,166.58,166.58,17629.0,166.6,166.65,166.58,166.58,17629.0
2021-04-27 12:15:00,166.59,166.62,166.57,166.62,17643.0,166.59,166.62,166.57,166.62,17643.0
2021-04-27 12:20:00,166.61,166.63,166.58,166.59,24727.0,166.61,166.63,166.58,166.59,24727.0
2021-04-27 12:25:00,166.59,166.6,166.53,166.54,35663.0,166.59,166.6,166.53,166.54,35663.0
2021-04-27 12:30:00,166.54,166.6,166.52,166.58,42431.0,166.54,166.6,166.52,166.58,42431.0
2021-04-27 12:35:00,166.59,166.66,166.58,166.66,33555.0,166.59,166.66,166.58,166.66,33555.0
2021-04-27 12:40:00,166.66,166.71,166.65,166.69,37618.0,166.66,166.71,166.65,166.69,37618.0
2021-04-27 12:45:00,166.68,166.68,166.6,166.62,41182.0,166.68,166.68,166.6,166.62,41182.0
2021-04-27 12:50:00,166.61,166.63,166.56,166.56,40397.0,166.61,166.63,166.56,166.56,40397.0
2021-04-27 12:55:00,166.56,166.61,166.51,166.56,55606.0,166.56,166.61,166.51,166.56,55606.0
2021-04-27 13:00:00,166.56,166.7,166.55,166.65,67212.0,166.56,166.7,166.55,166.65,67212.0
2021-04-27 13:05:00,166.66,166.72,166.63,166.63,55921.0,166.66,166.72,166.63,166.63,55921.0
2021-04-27 13:10:00,166.64,166.7,166.62,166.65,26379.0,166.64,166.7,166.62,166.65,26379.0
2021-04-27 13:15:00,166.65,166.67,166.61,166.61,40674.0,166.65,166.67,166.61,166.61,40674.0
2021-04-27 13:20:00,166.61,166.67,166.6,166.61,18276.0,166.61,166.67,166.6,166.61,18276.0
2021-04-27 13:25:00,166.63,166.66,166.62,166.63,26090.0,166.63,166.66,166.62,166.63,26090.0
2021-04-27 13:30:00,166.62,166.66,166.56,166.58,57713.0,166.62,166.66,166.56,166.58,57713.0
2021-04-27 13:35:00,166.58,166.59,166.54,166.54,20176.0,166.58,166.59,166.54,166.54,20176.0
2021-04-27 13:40:00,166.54,166.58,166.49,166.5,35745.0,166.54,166.58,166.49,166.5,35745.0
2021-04-27 13:45:00,166.49,166.53,166.41,166.45,68440.0,166.49,166.53,166.41,166.45,68440.0
2021-04-27 13:50:00,166.45,166.51,166.44,166.49,34562.0,166.45,166.51,166.44,166.49,34562.0
2021-04-27 13:55:00,166.5,166.51,166.46,166.47,30621.0,166.5,166.51,166.46,166.47,30621.0
2021-04-27 14:00:00,166.46,166.48,166.34,166.39,42325.0,166.46,166.48,166.34,166.39,42325.0
2021-04-27 14:05:00,166.4,166.41,166.32,166.38,46493.0,166.4,166.41,166.32,166.38,46493.0
2021-04-27 14:10:00,166.38,166.38,166.33,166.36,39727.0,166.38,166.38,166.33,166.36,39727.0
2021-04-27 14:15:00,166.35,166.46,166.34,166.45,32597.0,166.35,166.46,166.34,166.45,32597.0
2021-04-27 14:20:00,166.45,166.46,166.37,166.39,94309.0,166.45,166.46,166.37,166.39,94309.0
2021-04-27 14:25:00,166.38,166.47,166.36,166.47,274518.0,166.38,166.47,166.36,166.47,274518.0
2021-04-27 14:30:00,166.47,166.48,166.39,166.44,49020.0,166.47,166.48,166.39,166.44,49020.0
2021-04-27 14:35:00,166.44,166.49,166.42,166.44,25526.0,166.44,166.49,166.42,166.44,25526.0
2021-04-27 14:40:00,166.45,166.45,166.4,166.42,23078.0,166.45,166.45,166.4,166.42,23078.0
2021-04-27 14:45:00,166.43,166.45,166.32,166.34,35647.0,166.43,166.45,166.32,166.34,35647.0
2021-04-27 14:50:00,166.34,166.4,166.32,166.4,23418.0,166.34,166.4,166.32,166.4,23418.0
2021-04-27 14:55:00,166.39,166.45,166.37,166.41,25583.0,166.39,166.45,166.37,166.41,25583.0
2021-04-27 15:00:00,166.41,166.46,166.4,166.41,49036.0,166.41,166.46,166.4,166.41,49036.0
2021-04-27 15:05:00,166.41,166.43,166.38,166.41,25832.0,166.41,166.43,166.38,166.41,25832.0
2021-04-27 15:10:00,166.41,166.48,166.4,166.45,53117.0,166.41,166.48,166.4,166.45,53117.0
2021-04-27 15:15:00,166.46,166.47,166.4,166.45,28881.0,166.46,166.47,166.4,166.45,28881.0
2021-04-27 15:20:00,166.46,166.51,166.43,166.49,27060.0,166.46,166.51,166.43,166.49,27060.0
2021-04-27 15:25:00,166.5,166.51,166.39,166.43,32993.0,166.5,166.51,166.39,166.43,32993.0
2021-04-27 15:30:00,166.43,166.47,166.42,166.45,67931.0,166.43,166.47,166.42,166.45,67931.0
2021-04-27 15:35:00,166.45,166.48,166.4,166.47,69908.0,166.45,166.48,166.4,166.47,69908.0
2021-04-27 15:40:00,166.46,166.47,166.39,166.42,93028.0,166.46,166.47,166.39,166.42,93028.0
2021-04-27 15:45:00,166.41,166.42,166.31,166.33,68478.0,166.41,166.42,166.31,166.33,68478.0
2021-04-27 15:50:00,166.33,166.35,166.28,166.34,104195.0,166.33,166.35,166.28,166.34,104195.0
2021-04-27 15:55:00,166.35,166.42,166.33,166.42,191170.0,166.35,166.42,166.33,166.42,191170.0
2021-04-28 09:30:00,165.75,166.0,165.66,165.89,166878.0,165.75,166.0,165.66,165.89,166878.0
2021-04-28 09:35:00,165.9,165.95,165.52,165.57,169099.0,165.9,165.95,165.52,165.57,169099.0
2021-04-28 09:40:00,165.56,165.82,165.49,165.75,208348.0,165.56,165.82,165.49,165.75,208348.0
2021-04-28 09:45:00,165.75,165.99,165.73,165.94,79818.0,165.75,165.99,165.73,165.94,79818.0
2021-04-28 09:50:00,165.95,166.0,165.89,165.92,60534.0,165.95,166.0,165.89,165.92,60534.0
2021-04-28 09:55:00,165.94,166.17,165.87,166.15,146592.0,165.94,166.17,165.87,166.15,146592.0
2021-04-28 10:00:00,166.14,166.18,166.0,166.0,155056.0,166.14,166.18,166.0,166.0,155056.0
2021-04-28 10:05:00,166.02,166.21,166.02,166.12,66455.0,166.02,166.21,166.02,166.12,66455.0
2021-04-28 10:10:00,166.11,166.23,166.02,166.08,94633.0,166.11,166.23,166.02,166.08,94633.0
2021-04-28 10:15:00,166.1,166.15,166.05,166.1,81916.0,166.1,166.15,166.05,166.1,81916.0
2021-04-28 10:20:00,166.1,166.25,166.1,166.13,71778.0,166.1,166.25,166.1,166.13,71778.0
2021-04-28 10:25:00,166.12,166.14,166.02,166.04,47027.0,166.12,166.14,166.02,166.04,47027.0
2021-04-28 10:30:00,166.05,166.09,165.92,165.96,90443.0,166.05,166.09,165.92,165.96,90443.0
2021-04-28 10:35:00,165.96,166.16,165.93,166.13,77217.0,165.96,166.16,165.93,166.13,77217.0
2021-04-28 10:40:00,166.13,166.16,166.1,166.11,42032.0,166.13,166.16,166.1,166.11,42032.0
2021-04-28 10:45:00,166.11,166.11,165.99,166.08,42663.0,166.11,166.11,165.99,166.08,42663.0
2021-04-28 10:50:00,166.07,166.25,166.07,166.1,47990.0,166.07,166.25,166.07,166.1,47990.0
2021-04-28 10:55:00,166.1,166.1,165.95,165.97,35770.0,166.1,166.1,165.95,165.97,35770.0
2021-04-28 11:00:00,165.98,166.04,165.92,165.94,41578.0,165.98,166.04,165.92,165.94,41578.0
2021-04-28 11:05:00,165.93,166.02,165.93,166.01,46653.0,165.93,166.02,165.93,166.01,46653.0
2021-04-28 11:10:00,166.01,166.11,166.01,166.1,34790.0,166.01,166.11,166.01,166.1,34790.0
2021-04-28 11:15:00,166.11,166.16,166.09,166.16,16776.0,166.11,166.16,166.09,166.16,16776.0
2021-04-28 11:20:00,166.16,166.17,166.11,166.14,20841.0,166.16,166.17,166.11,166.14,20841.0
2021-04-28 11:25:00,166.14,166.23,166.11,166.22,24909.0,166.14,166.23,166.11,166.22,24909.0
2021-04-28 11:30:00,166.22,166.28,166.21,166.24,135170.0,166.22,166.28,166.21,166.24,135170.0
2021-04-28 11:35:00,166.24,166.35,166.22,166.29,62156.0,166.24,166.35,166.22,166.29,62156.0
2021-04-28 11:40:00,166.28,166.32,166.24,166.31,36817.0,166.28,166.32,166.24,166.31,36817.0
2021-04-28 11:45:00,166.3,166.33,166.25,166.3,34010.0,166.3,166.33,166.25,166.3,34010.0
2021-04-28 11:50:00,166.31,166.31,166.25,166.26,41028.0,166.31,166.31,166.25,166.26,41028.0
2021-04-28 11:55:00,166.25,166.28,166.22,166.22,27390.0,166.25,166.28,166.22,166.22,27390.0
2021-04-28 12:00:00,166.21,166.24,166.16,166.22,23998.0,166.21,166.24,166.16,166.22,23998.0
2021-04-28 12:05:00,166.21,166.23,166.18,166.2,13956.0,166.21,166.23,166.18,166.2,13956.0
2021-04-28 12:10:00,166.21,166.33,166.21,166.26,20995.0,166.21,166.33,166.21,166.26,20995.0
2021-04-28 12:15:00,166.26,166.31,166.21,166.22,30016.0,166.26,166.31,166.21,166.22,30016.0
2021-04-28 12:20:00,166.22,166.27,166.17,166.17,30361.0,166.22,166.27,166.17,166.17,30361.0
2021-04-28 12:25:00,166.17,166.24,166.16,166.24,31988.0,166.17,166.24,166.16,166.24,31988.0
2021-04-28 12:30:00,166.24,166.3,166.23,166.26,90531.0,166.24,166.3,166.23,166.26,90531.0
2021-04-28 12:35:00,166.24,166.25,166.21,166.22,23295.0,166.24,166.25,166.21,166.22,23295.0
2021-04-28 12:40:00,166.22,166.24,166.19,166.24,20990.0,166.22,166.24,166.19,166.24,20990.0
2021-04-28 12:45:00,166.23,166.28,166.23,166.27,18817.0,166.23,166.28,166.23,166.27,18817.0
2021-04-28 12:50:00,166.25,166.3,166.25,166.28,23591.0,166.25,166.3,166.25,166.28,23591.0
2021-04-28 12:55:00,166.28,166.3,166.21,166.22,21367.0,166.28,166.3,166.21,166.22,21367.0
2021-04-28 13:00:00,166.22,166.26,166.22,166.25,7368.0,166.22,166.26,166.22,166.25,7368.0
2021-04-28 13:05:00,166.24,166.25,166.21,166.22,13344.0,166.24,166.25,166.21,166.22,13344.0
2021-04-28 13:10:00,166.22,166.24,166.21,166.22,8880.0,166.22,166.24,166.21,166.22,8880.0
2021-04-28 13:15:00,166.22,166.22,166.17,166.19,21640.0,166.22,166.22,166.17,166.19,21640.0
2021-04-28 13:20:00,166.17,166.18,166.05,166.11,44790.0,166.17,166.18,166.05,166.11,44790.0
2021-04-28 13:25:00,166.11,166.2,166.09,166.18,38937.0,166.11,166.2,166.09,166.18,38937.0
2021-04-28 13:30:00,166.18,166.18,166.03,166.05,40161.0,166.18,166.18,166.03,166.05,40161.0
2021-04-28 13:35:00,166.05,166.06,166.01,166.03,22819.0,166.05,166.06,166.01,166.03,22819.0
2021-04-28 13:40:00,166.02,166.07,166.01,166.07,18860.0,166.02,166.07,166.01,166.07,18860.0
2021-04-28 13:45:00,166.07,166.13,166.04,166.09,29385.0,166.07,166.13,166.04,166.09,29385.0
2021-04-28 13:50:00,166.08,166.15,166.06,166.15,22786.0,166.08,166.15,166.06,166.15,22786.0
2021-04-28 13:55:00,166.14,166.15,166.06,166.15,28915.0,166.14,166.15,166.06,166.15,28915.0
2021-04-28 14:00:00,166.11,166.37,165.82,166.24,207356.0,166.11,166.37,165.82,166.24,207356.0
2021-04-28 14:05:00,166.26,166.35,166.21,166.3,51734.0,166.26,166.35,166.21,166.3,51734.0
2021-04-28 14:10:00,166.26,166.28,166.04,166.11,70924.0,166.26,166.28,166.04,166.11,70924.0
2021-04-28 14:15:00,166.12,166.34,166.11,166.25,48211.0,166.12,166.34,166.11,166.25,48211.0
2021-04-28 14:20:00,166.22,166.41,166.17,166.32,67709.0,166.22,166.41,166.17,166.32,67709.0
2021-04-28 14:25:00,166.31,166.37,166.27,166.36,50923.0,166.31,166.37,166.27,166.36,50923.0
2021-04-28 14:30:00,166.35,166.35,166.17,166.24,47145.0,166.35,166.35,166.17,166.24,47145.0
2021-04-28 14:35:00,166.25,166.92,166.24,166.69,422351.0,166.25,166.92,166.24,166.69,422351.0
2021-04-28 14:40:00,166.69,166.96,166.69,166.75,210189.0,166.69,166.96,166.69,166.75,210189.0
2021-04-28 14:45:00,166.74,166.93,166.62,166.64,94275.0,166.74,166.93,166.62,166.64,94275.0
2021-04-28 14:50:00,166.64,166.77,166.55,166.76,143908.0,166.64,166.77,166.55,166.76,143908.0
2021-04-28 14:55:00,166.74,166.95,166.63,166.9,224263.0,166.74,166.95,166.63,166.9,224263.0
2021-04-28 15:00:00,166.9,166.9,166.68,166.71,52403.0,166.9,166.9,166.68,166.71,52403.0
2021-04-28 15:05:00,166.71,166.81,166.65,166.8,57065.0,166.71,166.81,166.65,166.8,57065.0
2021-04-28 15:10:00,166.81,166.91,166.72,166.76,49399.0,166.81,166.91,166.72,166.76,49399.0
2021-04-28 15:15:00,166.78,166.89,166.75,166.8,39439.0,166.78,166.89,166.75,166.8,39439.0
2021-04-28 15:20:00,166.8,166.84,166.72,166.84,62260.0,166.8,166.84,166.72,166.84,62260.0
2021-04-28 15:25:00,166.84,166.92,166.81,166.92,41062.0,166.84,166.92,166.81,166.92,41062.0
2021-04-28 15:30:00,166.91,166.91,166.73,166.77,47454.0,166.91,166.91,166.73,166.77,47454.0
2021-04-28 15:35:00,166.78,166.83,166.74,166.77,33623.0,166.78,166.83,166.74,166.77,33623.0
2021-04-28 15:40:00,166.77,166.82,166.74,166.8,93910.0,166.77,166.82,166.74,166.8,93910.0
2021-04-28 15:45:00,166.78,166.83,166.75,166.81,45282.0,166.78,166.83,166.75,166.81,45282.0
2021-04-28 15:50:00,166.81,166.88,166.75,166.86,129377.0,166.81,166.88,166.75,166.86,129377.0
2021-04-28 15:55:00,166.86,166.93,166.84,166.91,271357.0,166.86,166.93,166.84,166.91,271357.0
2021-04-29 09:30:00,165.58,165.59,165.27,165.33,357563.0,165.58,165.59,165.27,165.33,357563.0
2021-04-29 09:35:00,165.33,165.73,165.27,165.57,265966.0,165.33,165.73,165.27,165.57,265966.0
2021-04-29 09:40:00,165.57,165.65,165.31,165.61,170144.0,165.57,165.65,165.31,165.61,170144.0
2021-04-29 09:45:00,165.62,165.62,165.27,165.37,177164.0,165.62,165.62,165.27,165.37,177164.0
2021-04-29 09:50:00,165.38,165.38,164.79,164.96,511875.0,165.38,165.38,164.79,164.96,511875.0
2021-04-29 09:55:00,164.95,165.06,164.57,164.62,338674.0,164.95,165.06,164.57,164.62,338674.0
2021-04-29 10:00:00,164.63,164.93,164.47,164.93,564430.0,164.63,164.93,164.47,164.93,564430.0
2021-04-29 10:05:00,164.93,165.06,164.88,165.06,191132.0,164.93,165.06,164.88,165.06,191132.0
2021-04-29 10:10:00,165.09,165.1,164.94,165.03,98183.0,165.09,165.1,164.94,165.03,98183.0
2021-04-29 10:15:00,165.02,165.13,164.96,165.12,86328.0,165.02,165.13,164.96,165.12,86328.0
2021-04-29 10:20:00,165.12,165.18,164.99,165.15,119131.0,165.12,165.18,164.99,165.15,119131.0
2021-04-29 10:25:00,165.15,165.15,165.01,165.06,94315.0,165.15,165.15,165.01,165.06,94315.0
2021-04-29 10:30:00,165.04,165.12,164.99,165.05,61287.0,165.04,165.12,164.99,165.05,61287.0
2021-04-29 10:35:00,165.06,165.32,165.03,165.27,143555.0,165.06,165.32,165.03,165.27,143555.0
2021-04-29 10:40:00,165.27,165.43,165.24,165.42,91305.0,165.27,165.43,165.24,165.42,91305.0
2021-04-29 10:45:00,165.42,165.51,165.32,165.5,314927.0,165.42,165.51,165.32,165.5,314927.0
2021-04-29 10:50:00,165.49,165.69,165.48,165.62,112619.0,165.49,165.69,165.48,165.62,112619.0
2021-04-29 10:55:00,165.63,165.78,165.62,165.66,72333.0,165.63,165.78,165.62,165.66,72333.0
2021-04-29 11:00:00,165.66,165.69,165.55,165.59,107961.0,165.66,165.69,165.55,165.59,107961.0
2021-04-29 11:05:00,165.58,165.73,165.58,165.73,93465.0,165.58,165.73,165.58,165.73,93465.0
2021-04-29 11:10:00,165.74,165.76,165.63,165.71,73113.0,165.74,165.76,165.63,165.71,73113.0
2021-04-29 11:15:00,165.68,165.73,165.55,165.56,71343.0,165.68,165.73,165.55,165.56,71343.0
2021-04-29 11:20:00,165.56,165.72,165.55,165.64,99431.0,165.56,165.72,165.55,165.64,99431.0
2021-04-29 11:25:00,165.65,165.71,165.57,165.61,54059.0,165.65,165.71,165.57,165.61,54059.0
2021-04-29 11:30:00,165.62,165.66,165.57,165.62,25098.0,165.62,165.66,165.57,165.62,25098.0
2021-04-29 11:35:00,165.61,165.65,165.53,165.54,78487.0,165.61,165.65,165.53,165.54,78487.0
2021-04-29 11:40:00,165.54,165.58,165.42,165.5,71262.0,165.54,165.58,165.42,165.5,71262.0
2021-04-29 11:45:00,165.51,165.65,165.48,165.63,52032.0,165.51,165.65,165.48,165.63,52032.0
2021-04-29 11:50:00,165.63,165.63,165.56,165.59,24848.0,165.63,165.63,165.56,165.59,24848.0
2021-04-29 11:55:00,165.58,165.59,165.41,165.49,71293.0,165.58,165.59,165.41,165.49,71293.0
2021-04-29 12:00:00,165.49,165.54,165.45,165.53,52537.0,165.49,165.54,165.45,165.53,52537.0
2021-04-29 12:05:00,165.53,165.63,165.47,165.63,77927.0,165.53,165.63,165.47,165.63,77927.0
2021-04-29 12:10:00,165.63,165.69,165.56,165.61,77288.0,165.63,165.69,165.56,165.61,77288.0
2021-04-29 12:15:00,165.61,165.63,165.56,165.62,34091.0,165.61,165.63,165.56,165.62,34091.0
2021-04-29 12:20:00,165.63,165.68,165.55,165.59,45793.0,165.63,165.68,165.55,165.59,45793.0
2021-04-29 12:25:00,165.59,165.62,165.54,165.55,37748.0,165.59,165.62,165.54,165.55,37748.0
2021-04-29 12:30:00,165.56,165.61,165.53,165.55,30776.0,165.56,165.61,165.53,165.55,30776.0
2021-04-29 12:35:00,165.56,165.64,165.54,165.63,18537.0,165.56,165.64,165.54,165.63,18537.0
2021-04-29 12:40:00,165.64,165.66,165.6,165.64,27104.0,165.64,165.66,165.6,165.64,27104.0
2021-04-29 12:45:00,165.64,165.7,165.64,165.69,35035.0,165.64,165.7,165.64,165.69,35035.0
2021-04-29 12:50:00,165.69,165.71,165.66,165.67,42479.0,165.69,165.71,165.66,165.67,42479.0
2021-04-29 12:55:00,165.68,165.69,165.61,165.65,31343.0,165.68,165.69,165.61,165.65,31343.0
2021-04-29 13:00:00,165.65,165.69,165.63,165.63,23373.0,165.65,165.69,165.63,165.63,23373.0
2021-04-29 13:05:00,165.64,165.64,165.59,165.61,152683.0,165.64,165.64,165.59,165.61,152683.0
2021-04-29 13:10:00,165.6,165.68,165.58,165.67,32912.0,165.6,165.68,165.58,165.67,32912.0
2021-04-29 13:15:00,165.66,165.7,165.65,165.68,8319.0,165.66,165.7,165.65,165.68,8319.0
2021-04-29 13:20:00,165.68,165.74,165.67,165.7,108739.0,165.68,165.74,165.67,165.7,108739.0
2021-04-29 13:25:00,165.7,165.71,165.61,165.63,57453.0,165.7,165.71,165.61,165.63,57453.0
2021-04-29 13:30:00,165.63,165.7,165.63,165.65,45029.0,165.63,165.7,165.63,165.65,45029.0
2021-04-29 13:35:00,165.63,165.65,165.56,165.62,26142.0,165.63,165.65,165.56,165.62,26142.0
2021-04-29 13:40:00,165.63,165.65,165.59,165.59,24858.0,165.63,165.65,165.59,165.59,24858.0
2021-04-29 13:45:00,165.6,165.63,165.59,165.61,30964.0,165.6,165.63,165.59,165.61,30964.0
2021-04-29 13:50:00,165.62,165.62,165.56,165.56,17106.0,165.62,165.62,165.56,165.56,17106.0
2021-04-29 13:55:00,165.56,165.61,165.55,165.59,29017.0,165.56,165.61,165.55,165.59,29017.0
2021-04-29 14:00:00,165.6,165.63,165.6,165.62,43408.0,165.6,165.63,165.6,165.62,43408.0
2021-04-29 14:05:00,165.61,165.68,165.61,165.65,14764.0,165.61,165.68,165.61,165.65,14764.0
2021-04-29 14:10:00,165.66,165.71,165.64,165.69,22516.0,165.66,165.71,165.64,165.69,22516.0
2021-04-29 14:15:00,165.69,165.77,165.68,165.69,44744.0,165.69,165.77,165.68,165.69,44744.0
2021-04-29 14:20:00,165.69,165.75,165.68,165.74,30887.0,165.69,165.75,165.68,165.74,30887.0
2021-04-29 14:25:00,165.75,165.76,165.66,165.66,30292.0,165.75,165.76,165.66,165.66,30292.0
2021-04-29 14:30:00,165.67,165.81,165.67,165.79,27434.0,165.67,165.81,165.67,165.79,27434.0
2021-04-29 14:35:00,165.79,165.82,165.78,165.8,25567.0,165.79,165.82,165.78,165.8,25567.0
2021-04-29 14:40:00,165.81,165.99,165.79,165.97,95300.0,165.81,165.99,165.79,165.97,95300.0
2021-04-29 14:45:00,165.96,166.09,165.96,166.08,53186.0,165.96,166.09,165.96,166.08,53186.0
2021-04-29 14:50:00,166.09,166.17,166.05,166.16,72521.0,166.09,166.17,166.05,166.16,72521.0
2021-04-29 14:55:00,166.16,166.17,166.06,166.11,78991.0,166.16,166.17,166.06,166.11,78991.0
2021-04-29 15:00:00,166.11,166.17,166.07,166.15,52686.0,166.11,166.17,166.07,166.15,52686.0
2021-04-29 15:05:00,166.14,166.18,166.08,166.1,69492.0,166.14,166.18,166.08,166.1,69492.0
2021-04-29 15:10:00,166.11,166.14,166.08,166.11,54991.0,166.11,166.14,166.08,166.11,54991.0
2021-04-29 15:15:00,166.11,166.11,166.04,166.05,91317.0,166.11,166.11,166.04,166.05,91317.0
2021-04-29 15:20:00,166.04,166.08,166.03,166.04,61240.0,166.04,166.08,166.03,166.04,61240.0
2021-04-29 15:25:00,166.05,166.1,166.04,166.09,48500.0,166.05,166.1,166.04,166.09,48500.0
2021-04-29 15:30:00,166.11,166.16,166.09,166.13,64302.0,166.11,166.16,166.09,166.13,64302.0
2021-04-29 15:35:00,166.13,166.15,166.09,166.13,47959.0,166.13,166.15,166.09,166.13,47959.0
2021-04-29 15:40:00,166.12,166.2,166.11,166.2,92656.0,166.12,166.2,166.11,166.2,92656.0
2021-04-29 15:45:00,166.2,166.22,166.18,166.21,76013.0,166.2,166.22,166.18,166.21,76013.0
2021-04-29 15:50:00,166.21,166.22,166.16,166.17,101270.0,166.21,166.22,166.16,166.17,101270.0
2021-04-29 15:55:00,166.17,166.26,166.15,166.26,204750.0,166.17,166.26,166.15,166.26,204750.0
2021-04-30 09:30:00,165.86,165.86,165.6,165.69,104430.0,165.86,165.86,165.6,165.69,104430.0
2021-04-30 09:35:00,165.67,165.86,165.65,165.84,75217.0,165.67,165.86,165.65,165.84,75217.0
2021-04-30 09:40:00,165.85,165.89,165.68,165.69,61548.0,165.85,165.89,165.68,165.69,61548.0
2021-04-30 09:45:00,165.7,165.9,165.51,165.54,102019.0,165.7,165.9,165.51,165.54,102019.0
2021-04-30 09:50:00,165.53,165.66,165.42,165.65,181084.0,165.53,165.66,165.42,165.65,181084.0
2021-04-30 09:55:00,165.65,165.71,165.52,165.68,77797.0,165.65,165.71,165.52,165.68,77797.0
2021-04-30 10:00:00,165.68,165.72,165.42,165.42,115139.0,165.68,165.72,165.42,165.42,115139.0
2021-04-30 10:05:00,165.43,165.62,165.24,165.61,162742.0,165.43,165.62,165.24,165.61,162742.0
2021-04-30 10:10:00,165.62,165.67,165.49,165.49,86606.0,165.62,165.67,165.49,165.49,86606.0
2021-04-30 10:15:00,165.5,165.71,165.46,165.62,77223.0,165.5,165.71,165.46,165.62,77223.0
2021-04-30 10:20:00,165.62,165.83,165.61,165.8,69503.0,165.62,165.83,165.61,165.8,69503.0
2021-04-30 10:25:00,165.8,165.88,165.74,165.77,57999.0,165.8,165.88,165.74,165.77,57999.0
2021-04-30 10:30:00,165.78,165.86,165.74,165.82,41820.0,165.78,165.86,165.74,165.82,41820.0
2021-04-30 10:35:00,165.82,165.88,165.79,165.84,59858.0,165.82,165.88,165.79,165.84,59858.0
2021-04-30 10:40:00,165.86,165.91,165.77,165.91,66305.0,165.86,165.91,165.77,165.91,66305.0
2021-04-30 10:45:00,165.9,165.95,165.82,165.93,72048.0,165.9,165.95,165.82,165.93,72048.0
2021-04-30 10:50:00,165.93,165.98,165.81,165.92,399623.0,165.93,165.98,165.81,165.92,399623.0
2021-04-30 10:55:00,165.91,165.99,165.77,165.84,73105.0,165.91,165.99,165.77,165.84,73105.0
2021-04-30 11:00:00,165.85,165.96,165.78,165.83,28262.0,165.85,165.96,165.78,165.83,28262.0
2021-04-30 11:05:00,165.83,165.93,165.74,165.9,57278.0,165.83,165.93,165.74,165.9,57278.0
2021-04-30 11:10:00,165.9,166.0,165.81,165.86,88440.0,165.9,166.0,165.81,165.86,88440.0
2021-04-30 11:15:00,165.83,165.87,165.62,165.66,94744.0,165.83,165.87,165.62,165.66,94744.0
2021-04-30 11:20:00,165.65,165.65,165.52,165.56,72306.0,165.65,165.65,165.52,165.56,72306.0
2021-04-30 11:25:00,165.56,165.64,165.53,165.58,26207.0,165.56,165.64,165.53,165.58,26207.0
2021-04-30 11:30:00,165.57,165.59,165.46,165.52,51040.0,165.57,165.59,165.46,165.52,51040.0
2021-04-30 11:35:00,165.52,165.55,165.46,165.53,35497.0,165.52,165.55,165.46,165.53,35497.0
2021-04-30 11:40:00,165.53,165.68,165.51,165.67,53510.0,165.53,165.68,165.51,165.67,53510.0
2021-04-30 11:45:00,165.66,165.68,165.61,165.62,61918.0,165.66,165.68,165.61,165.62,61918.0
2021-04-30 11:50:00,165.61,165.66,165.53,165.57,49574.0,165.61,165.66,165.53,165.57,49574.0
2021-04-30 11:55:00,165.57,165.58,165.43,165.52,231996.0,165.57,165.58,165.43,165.52,231996.0
2021-04-30 12:00:00,165.51,165.59,165.48,165.52,28730.0,165.51,165.59,165.48,165.52,28730.0
2021-04-30 12:05:00,165.55,165.59,165.53,165.57,19105.0,165.55,165.59,165.53,165.57,19105.0
2021-04-30 12:10:00,165.57,165.59,165.55,165.59,39108.0,165.57,165.59,165.55,165.59,39108.0
2021-04-30 12:15:00,165.56,165.63,165.53,165.61,64941.0,165.56,165.63,165.53,165.61,64941.0
2021-04-30 12:20:00,165.62,165.62,165.52,165.54,41029.0,165.62,165.62,165.52,165.54,41029.0
2021-04-30 12:25:00,165.54,165.55,165.38,165.49,184254.0,165.54,165.55,165.38,165.49,184254.0
2021-04-30 12:30:00,165.49,165.49,165.42,165.44,29837.0,165.49,165.49,165.42,165.44,29837.0
2021-04-30 12:35:00,165.44,165.48,165.39,165.42,53359.0,165.44,165.48,165.39,165.42,53359.0
2021-04-30 12:40:00,165.41,165.44,165.4,165.43,32185.0,165.41,165.44,165.4,165.43,32185.0
2021-04-30 12:45:00,165.43,165.5,165.42,165.5,14842.0,165.43,165.5,165.42,165.5,14842.0
2021-04-30 12:50:00,165.5,165.52,165.46,165.52,20544.0,165.5,165.52,165.46,165.52,20544.0
2021-04-30 12:55:00,165.51,165.6,165.5,165.59,72314.0,165.51,165.6,165.5,165.59,72314.0
2021-04-30 13:00:00,165.59,165.6,165.54,165.59,19113.0,165.59,165.6,165.54,165.59,19113.0
2021-04-30 13:05:00,165.59,165.63,165.58,165.6,24841.0,165.59,165.63,165.58,165.6,24841.0
2021-04-30 13:10:00,165.61,165.61,165.54,165.54,11464.0,165.61,165.61,165.54,165.54,11464.0
2021-04-30 13:15:00,165.55,165.57,165.5,165.52,22985.0,165.55,165.57,165.5,165.52,22985.0
2021-04-30 13:20:00,165.54,165.55,165.46,165.47,64993.0,165.54,165.55,165.46,165.47,64993.0
2021-04-30 13:25:00,165.46,165.67,165.46,165.66,122821.0,165.46,165.67,165.46,165.66,122821.0
2021-04-30 13:30:00,165.67,165.71,165.63,165.7,32117.0,165.67,165.71,165.63,165.7,32117.0
2021-04-30 13:35:00,165.7,165.74,165.69,165.71,54519.0,165.7,165.74,165.69,165.71,54519.0
2021-04-30 13:40:00,165.71,165.83,165.7,165.82,57674.0,165.71,165.83,165.7,165.82,57674.0
2021-04-30 13:45:00,165.84,165.85,165.81,165.84,38511.0,165.84,165.85,165.81,165.84,38511.0
2021-04-30 13:50:00,165.83,165.84,165.78,165.79,10769.0,165.83,165.84,165.78,165.79,10769.0
2021-04-30 13:55:00,165.79,165.81,165.76,165.78,36188.0,165.79,165.81,165.76,165.78,36188.0
2021-04-30 14:00:00,165.79,165.82,165.75,165.78,34591.0,165.79,165.82,165.75,165.78,34591.0
2021-04-30 14:05:00,165.78,165.82,165.76,165.77,20114.0,165.78,165.82,165.76,165.77,20114.0
2021-04-30 14:10:00,165.77,165.82,165.74,165.81,32977.0,165.77,165.82,165.74,165.81,32977.0
2021-04-30 14:15:00,165.82,165.83,165.77,165.8,14876.0,165.82,165.83,165.77,165.8,14876.0
2021-04-30 14:20:00,165.8,165.83,165.74,165.77,40291.0,165.8,165.83,165.74,165.77,40291.0
2021-04-30 14:25:00,165.78,165.8,165.72,165.72,23770.0,165.78,165.8,165.72,165.72,23770.0
2021-04-30 14:30:00,165.72,165.74,165.7,165.71,24717.0,165.72,165.74,165.7,165.71,24717.0
2021-04-30 14:35:00,165.71,165.74,165.7,165.71,10709.0,165.71,165.74,165.7,165.71,10709.0
2021-04-30 14:40:00,165.71,165.81,165.7,165.81,23793.0,165.71,165.81,165.7,165.81,23793.0
2021-04-30 14:45:00,165.81,165.81,165.68,165.7,34317.0,165.81,165.81,165.68,165.7,34317.0
2021-04-30 14:50:00,165.7,165.72,165.58,165.6,64159.0,165.7,165.72,165.58,165.6,64159.0
2021-04-30 14:55:00,165.6,165.66,165.52,165.65,109571.0,165.6,165.66,165.52,165.65,109571.0
2021-04-30 15:00:00,165.65,165.74,165.62,165.67,147311.0,165.65,165.74,165.62,165.67,147311.0
2021-04-30 15:05:00,165.67,165.7,165.66,165.69,28692.0,165.67,165.7,165.66,165.69,28692.0
2021-04-30 15:10:00,165.68,165.69,165.62,165.63,58767.0,165.68,165.69,165.62,165.63,58767.0
2021-04-30 15:15:00,165.62,165.62,165.56,165.59,27647.0,165.62,165.62,165.56,165.59,27647.0
2021-04-30 15:20:00,165.59,165.62,165.57,165.58,30004.0,165.59,165.62,165.57,165.58,30004.0
2021-04-30 15:25:00,165.57,165.58,165.53,165.56,32837.0,165.57,165.58,165.53,165.56,32837.0
2021-04-30 15:30:00,165.55,165.58,165.5,165.56,25601.0,165.55,165.58,165.5,165.56,25601.0
2021-04-30 15:35:00,165.57,165.62,165.56,165.59,29896.0,165.57,165.62,165.56,165.59,29896.0
2021-04-30 15:40:00,165.58,165.58,165.52,165.53,46563.0,165.58,165.58,165.52,165.53,46563.0
2021-04-30 15:45:00,165.53,165.55,165.48,165.5,49573.0,165.53,165.55,165.48,165.5,49573.0
2021-04-30 15:50:00,165.49,165.56,165.47,165.54,59699.0,165.49,165.56,165.47,165.54,59699.0
2021-04-30 15:55:00,165.55,165.68,165.54,165.67,240753.0,165.55,165.68,165.54,165.67,240753.0
2021-05-03 09:30:00,167.61,167.72,167.49,167.51,268988.0,167.61,167.72,167.49,167.51,268988.0
2021-05-03 09:35:00,167.48,167.78,167.46,167.61,137026.0,167.48,167.78,167.46,167.61,137026.0
2021-05-03 09:40:00,167.6,167.63,167.41,167.48,113447.0,167.6,167.63,167.41,167.48,113447.0
2021-05-03 09:45:00,167.48,167.72,167.47,167.72,84070.0,167.48,167.72,167.47,167.72,84070.0
2021-05-03 09:50:00,167.71,167.94,167.69,167.87,192839.0,167.71,167.94,167.69,167.87,192839.0
2021-05-03 09:55:00,167.89,167.95,167.84,167.85,197655.0,167.89,167.95,167.84,167.85,197655.0
2021-05-03 10:00:00,167.86,168.16,167.86,168.14,360327.0,167.86,168.16,167.86,168.14,360327.0
2021-05-03 10:05:00,168.16,168.16,168.01,168.05,146858.0,168.16,168.16,168.01,168.05,146858.0
2021-05-03 10:10:00,168.05,168.21,167.97,168.08,169268.0,168.05,168.21,167.97,168.08,169268.0
2021-05-03 10:15:00,168.1,168.22,168.09,168.14,175867.0,168.1,168.22,168.09,168.14,175867.0
2021-05-03 10:20:00,168.15,168.22,168.02,168.08,156981.0,168.15,168.22,168.02,168.08,156981.0
2021-05-03 10:25:00,168.08,168.27,168.03,168.18,306215.0,168.08,168.27,168.03,168.18,306215.0
2021-05-03 10:30:00,168.18,168.43,168.14,168.3,248504.0,168.18,168.43,168.14,168.3,248504.0
2021-05-03 10:35:00,168.31,168.37,168.17,168.19,360705.0,168.31,168.37,168.17,168.19,360705.0
2021-05-03 10:40:00,168.2,168.3,168.01,168.02,138850.0,168.2,168.3,168.01,168.02,138850.0
2021-05-03 10:45:00,168.03,168.22,168.0,168.15,83492.0,168.03,168.22,168.0,168.15,83492.0
2021-05-03 10:50:00,168.13,168.2,167.94,168.04,70096.0,168.13,168.2,167.94,168.04,70096.0
2021-05-03 10:55:00,168.04,168.15,168.03,168.08,54280.0,168.04,168.15,168.03,168.08,54280.0
2021-05-03 11:00:00,168.09,168.22,168.09,168.2,110295.0,168.09,168.22,168.09,168.2,110295.0
2021-05-03 11:05:00,168.2,168.23,168.06,168.09,43031.0,168.2,168.23,168.06,168.09,43031.0
2021-05-03 11:10:00,168.09,168.1,167.91,167.96,97743.0,168.09,168.1,167.91,167.96,97743.0
2021-05-03 11:15:00,167.97,168.07,167.89,167.94,102539.0,167.97,168.07,167.89,167.94,102539.0
2021-05-03 11:20:00,167.95,168.03,167.89,168.0,57665.0,167.95,168.03,167.89,168.0,57665.0
2021-05-03 11:25:00,168.0,168.02,167.86,167.9,76432.0,168.0,168.02,167.86,167.9,76432.0
2021-05-03 11:30:00,167.88,167.89,167.72,167.82,139983.0,167.88,167.89,167.72,167.82,139983.0
2021-05-03 11:35:00,167.81,167.85,167.77,167.81,61652.0,167.81,167.85,167.77,167.81,61652.0
2021-05-03 11:40:00,167.81,167.82,167.74,167.77,52184.0,167.81,167.82,167.74,167.77,52184.0
2021-05-03 11:45:00,167.77,167.8,167.72,167.79,65424.0,167.77,167.8,167.72,167.79,65424.0
2021-05-03 11:50:00,167.78,167.86,167.74,167.86,37146.0,167.78,167.86,167.74,167.86,37146.0
2021-05-03 11:55:00,167.85,167.98,167.85,167.91,97084.0,167.85,167.98,167.85,167.91,97084.0
2021-05-03 12:00:00,167.91,167.96,167.87,167.96,63984.0,167.91,167.96,167.87,167.96,63984.0
2021-05-03 12:05:00,167.96,167.98,167.9,167.93,40125.0,167.96,167.98,167.9,167.93,40125.0
2021-05-03 12:10:00,167.93,167.95,167.85,167.94,44281.0,167.93,167.95,167.85,167.94,44281.0
2021-05-03 12:15:00,167.95,168.04,167.95,168.03,32654.0,167.95,168.04,167.95,168.03,32654.0
2021-05-03 12:20:00,168.03,168.07,167.99,168.0,63907.0,168.03,168.07,167.99,168.0,63907.0
2021-05-03 12:25:00,168.0,168.01,167.95,167.99,151908.0,168.0,168.01,167.95,167.99,151908.0
2021-05-03 12:30:00,167.99,168.1,167.99,168.02,67281.0,167.99,168.1,167.99,168.02,67281.0
2021-05-03 12:35:00,168.02,168.08,167.97,168.07,24954.0,168.02,168.08,167.97,168.07,24954.0
2021-05-03 12:40:00,168.06,168.07,167.99,168.0,30683.0,168.06,168.07,167.99,168.0,30683.0
2021-05-03 12:45:00,168.01,168.01,167.94,168.0,30514.0,168.01,168.01,167.94,168.0,30514.0
2021-05-03 12:50:00,167.98,168.0,167.89,167.92,38981.0,167.98,168.0,167.89,167.92,38981.0
2021-05-03 12:55:00,167.91,167.94,167.85,167.93,25827.0,167.91,167.94,167.85,167.93,25827.0
2021-05-03 13:00:00,167.94,167.94,167.88,167.91,29390.0,167.94,167.94,167.88,167.91,29390.0
2021-05-03 13:05:00,167.92,167.96,167.88,167.9,38067.0,167.92,167.96,167.88,167.9,38067.0
2021-05-03 13:10:00,167.9,167.95,167.84,167.84,31986.0,167.9,167.95,167.84,167.84,31986.0
2021-05-03 13:15:00,167.84,167.87,167.8,167.81,37769.0,167.84,167.87,167.8,167.81,37769.0
2021-05-03 13:20:00,167.81,167.85,167.72,167.77,68621.0,167.81,167.85,167.72,167.77,68621.0
2021-05-03 13:25:00,167.76,167.86,167.72,167.83,98609.0,167.76,167.86,167.72,167.83,98609.0
2021-05-03 13:30:00,167.8,167.81,167.73,167.79,27506.0,167.8,167.81,167.73,167.79,27506.0
2021-05-03 13:35:00,167.8,167.85,167.8,167.83,37812.0,167.8,167.85,167.8,167.83,37812.0
2021-05-03 13:40:00,167.84,167.87,167.79,167.86,20027.0,167.84,167.87,167.79,167.86,20027.0
2021-05-03 13:45:00,167.86,167.88,167.84,167.87,23640.0,167.86,167.88,167.84,167.87,23640.0
2021-05-03 13:50:00,167.88,167.88,167.77,167.84,25981.0,167.88,167.88,167.77,167.84,25981.0
2021-05-03 13:55:00,167.85,167.89,167.79,167.85,34838.0,167.85,167.89,167.79,167.85,34838.0
2021-05-03 14:00:00,167.85,167.92,167.84,167.9,60844.0,167.85,167.92,167.84,167.9,60844.0
2021-05-03 14:05:00,167.9,167.9,167.85,167.87,21428.0,167.9,167.9,167.85,167.87,21428.0
2021-05-03 14:10:00,167.88,167.96,167.87,167.94,29159.0,167.88,167.96,167.87,167.94,29159.0
2021-05-03 14:15:00,167.95,167.95,167.89,167.92,20625.0,167.95,167.95,167.89,167.92,20625.0
2021-05-03 14:20:00,167.91,167.95,167.82,167.83,31047.0,167.91,167.95,167.82,167.83,31047.0
2021-05-03 14:25:00,167.84,167.87,167.81,167.85,25861.0,167.84,167.87,167.81,167.85,25861.0
2021-05-03 14:30:00,167.84,167.86,167.82,167.83,58788.0,167.84,167.86,167.82,167.83,58788.0
2021-05-03 14:35:00,167.83,167.86,167.77,167.86,37663.0,167.83,167.86,167.77,167.86,37663.0
2021-05-03 14:40:00,167.86,167.97,167.86,167.97,42479.0,167.86,167.97,167.86,167.97,42479.0
2021-05-03 14:45:00,167.96,168.0,167.93,167.99,46072.0,167.96,168.0,167.93,167.99,46072.0
2021-05-03 14:50:00,167.99,168.04,167.95,167.97,76353.0,167.99,168.04,167.95,167.97,76353.0
2021-05-03 14:55:00,167.97,167.98,167.88,167.89,45922.0,167.97,167.98,167.88,167.89,45922.0
2021-05-03 15:00:00,167.89,167.95,167.88,167.93,53329.0,167.89,167.95,167.88,167.93,53329.0
2021-05-03 15:05:00,167.93,167.94,167.86,167.89,34580.0,167.93,167.94,167.86,167.89,34580.0
2021-05-03 15:10:00,167.88,167.88,167.77,167.8,42172.0,167.88,167.88,167.77,167.8,42172.0
2021-05-03 15:15:00,167.8,167.8,167.72,167.78,183503.0,167.8,167.8,167.72,167.78,183503.0
2021-05-03 15:20:00,167.78,167.83,167.75,167.83,62282.0,167.78,167.83,167.75,167.83,62282.0
2021-05-03 15:25:00,167.83,167.87,167.82,167.84,38640.0,167.83,167.87,167.82,167.84,38640.0
2021-05-03 15:30:00,167.83,167.89,167.83,167.87,58154.0,167.83,167.89,167.83,167.87,58154.0
2021-05-03 15:35:00,167.88,167.88,167.81,167.81,55193.0,167.88,167.88,167.81,167.81,55193.0
2021-05-03 15:40:00,167.81,167.87,167.8,167.84,86638.0,167.81,167.87,167.8,167.84,86638.0
2021-05-03 15:45:00,167.84,167.85,167.79,167.81,81097.0,167.84,167.85,167.79,167.81,81097.0
2021-05-03 15:50:00,167.81,167.83,167.76,167.77,113759.0,167.81,167.83,167.76,167.77,113759.0
2021-05-03 15:55:00,167.78,167.84,167.72,167.84,205057.0,167.78,167.84,167.72,167.84,205057.0
2021-05-04 09:30:00,167.69,167.84,167.64,167.82,119968.0,167.69,167.84,167.64,167.82,119968.0
2021-05-04 09:35:00,167.81,167.85,167.59,167.59,78633.0,167.81,167.85,167.59,167.59,78633.0
2021-05-04 09:40:00,167.6,167.87,167.55,167.87,184553.0,167.6,167.87,167.55,167.87,184553.0
2021-05-04 09:45:00,167.87,167.96,167.76,167.92,144505.0,167.87,167.96,167.76,167.92,144505.0
2021-05-04 09:50:00,167.93,168.07,167.89,167.96,151161.0,167.93,168.07,167.89,167.96,151161.0
2021-05-04 09:55:00,167.96,168.15,167.94,168.13,156215.0,167.96,168.15,167.94,168.13,156215.0
2021-05-04 10:00:00,168.14,168.43,168.13,168.42,254964.0,168.14,168.43,168.13,168.42,254964.0
2021-05-04 10:05:00,168.41,168.55,168.23,168.29,284138.0,168.41,168.55,168.23,168.29,284138.0
2021-05-04 10:10:00,168.3,168.41,168.21,168.28,123878.0,168.3,168.41,168.21,168.28,123878.0
2021-05-04 10:15:00,168.28,168.32,167.84,167.9,224370.0,168.28,168.32,167.84,167.9,224370.0
2021-05-04 10:20:00,167.88,168.08,167.87,168.03,200785.0,167.88,168.08,167.87,168.03,200785.0
2021-05-04 10:25:00,168.03,168.12,167.97,168.02,63014.0,168.03,168.12,167.97,168.02,63014.0
2021-05-04 10:30:00,168.02,168.05,167.89,167.93,73383.0,168.02,168.05,167.89,167.93,73383.0
2021-05-04 10:35:00,167.95,167.97,167.65,167.71,84323.0,167.95,167.97,167.65,167.71,84323.0
2021-05-04 10:40:00,167.73,167.87,167.7,167.87,63089.0,167.73,167.87,167.7,167.87,63089.0
2021-05-04 10:45:00,167.88,168.04,167.87,168.01,67707.0,167.88,168.04,167.87,168.01,67707.0
2021-05-04 10:50:00,168.01,168.13,168.01,168.09,165369.0,168.01,168.13,168.01,168.09,165369.0
2021-05-04 10:55:00,168.1,168.12,168.0,168.11,138009.0,168.1,168.12,168.0,168.11,138009.0
2021-05-04 11:00:00,168.1,168.17,168.03,168.07,56666.0,168.1,168.17,168.03,168.07,56666.0
2021-05-04 11:05:00,168.06,168.09,167.99,168.08,49585.0,168.06,168.09,167.99,168.08,49585.0
2021-05-04 11:10:00,168.09,168.1,166.38,166.49,584003.0,168.09,168.1,166.38,166.49,584003.0
2021-05-04 11:15:00,166.49,167.17,166.13,167.0,940242.0,166.49,167.17,166.13,167.0,940242.0
2021-05-04 11:20:00,167.0,167.06,166.76,166.9,261485.0,167.0,167.06,166.76,166.9,261485.0
2021-05-04 11:25:00,166.88,167.22,166.83,167.15,132319.0,166.88,167.22,166.83,167.15,132319.0
2021-05-04 11:30:00,167.13,167.17,166.98,167.17,97783.0,167.13,167.17,166.98,167.17,97783.0
2021-05-04 11:35:00,167.13,167.13,166.94,167.06,80979.0,167.13,167.13,166.94,167.06,80979.0
2021-05-04 11:40:00,167.02,167.03,166.8,166.82,58810.0,167.02,167.03,166.8,166.82,58810.0
2021-05-04 11:45:00,166.8,166.85,166.43,166.63,260385.0,166.8,166.85,166.43,166.63,260385.0
2021-05-04 11:50:00,166.62,166.62,166.27,166.43,148873.0,166.62,166.62,166.27,166.43,148873.0
2021-05-04 11:55:00,166.42,166.44,166.23,166.31,114070.0,166.42,166.44,166.23,166.31,114070.0
2021-05-04 12:00:00,166.31,166.52,165.5,166.48,294135.0,166.31,166.52,165.5,166.48,294135.0
2021-05-04 12:05:00,166.48,166.5,166.35,166.47,135714.0,166.48,166.5,166.35,166.47,135714.0
2021-05-04 12:10:00,166.45,166.6,166.26,166.37,93148.0,166.45,166.6,166.26,166.37,93148.0
2021-05-04 12:15:00,166.36,166.36,166.18,166.22,65087.0,166.36,166.36,166.18,166.22,65087.0
2021-05-04 12:20:00,166.25,166.37,166.21,166.32,39726.0,166.25,166.37,166.21,166.32,39726.0
2021-05-04 12:25:00,166.3,166.42,166.28,166.34,35254.0,166.3,166.42,166.28,166.34,35254.0
2021-05-04 12:30:00,166.33,166.36,166.19,166.2,53902.0,166.33,166.36,166.19,166.2,53902.0
2021-05-04 12:35:00,166.23,166.24,166.07,166.22,76932.0,166.23,166.24,166.07,166.22,76932.0
2021-05-04 12:40:00,166.21,166.3,166.17,166.24,23950.0,166.21,166.3,166.17,166.24,23950.0
2021-05-04 12:45:00,166.24,166.35,166.21,166.32,44221.0,166.24,166.35,166.21,166.32,44221.0
2021-05-04 12:50:00,166.31,166.39,166.27,166.37,24623.0,166.31,166.39,166.27,166.37,24623.0
2021-05-04 12:55:00,166.38,166.46,166.32,166.35,52502.0,166.38,166.46,166.32,166.35,52502.0
2021-05-04 13:00:00,166.35,166.49,166.34,166.49,53037.0,166.35,166.49,166.34,166.49,53037.0
2021-05-04 13:05:00,166.49,166.56,166.41,166.53,49424.0,166.49,166.56,166.41,166.53,49424.0
2021-05-04 13:10:00,166.53,166.56,166.46,166.54,128079.0,166.53,166.56,166.46,166.54,128079.0
2021-05-04 13:15:00,166.54,166.6,166.48,166.59,37380.0,166.54,166.6,166.48,166.59,37380.0
2021-05-04 13:20:00,166.59,166.61,166.48,166.53,40076.0,166.59,166.61,166.48,166.53,40076.0
2021-05-04 13:25:00,166.53,166.56,166.41,166.42,52525.0,166.53,166.56,166.41,166.42,52525.0
2021-05-04 13:30:00,166.42,166.51,166.35,166.51,34738.0,166.42,166.51,166.35,166.51,34738.0
2021-05-04 13:35:00,166.5,166.54,166.43,166.43,30374.0,166.5,166.54,166.43,166.43,30374.0
2021-05-04 13:40:00,166.45,166.52,166.4,166.47,22070.0,166.45,166.52,166.4,166.47,22070.0
2021-05-04 13:45:00,166.48,166.75,166.44,166.64,252653.0,166.48,166.75,166.44,166.64,252653.0
2021-05-04 13:50:00,166.63,166.65,166.58,166.6,109411.0,166.63,166.65,166.58,166.6,109411.0
2021-05-04 13:55:00,166.61,166.65,166.56,166.62,54645.0,166.61,166.65,166.56,166.62,54645.0
2021-05-04 14:00:00,166.6,166.65,166.59,166.65,46740.0,166.6,166.65,166.59,166.65,46740.0
2021-05-04 14:05:00,166.65,166.72,166.64,166.65,48726.0,166.65,166.72,166.64,166.65,48726.0
2021-05-04 14:10:00,166.67,166.7,166.63,166.69,44194.0,166.67,166.7,166.63,166.69,44194.0
2021-05-04 14:15:00,166.68,166.72,166.66,166.67,21457.0,166.68,166.72,166.66,166.67,21457.0
2021-05-04 14:20:00,166.68,166.71,166.67,166.69,16815.0,166.68,166.71,166.67,166.69,16815.0
2021-05-04 14:25:00,166.69,166.71,166.66,166.67,18569.0,166.69,166.71,166.66,166.67,18569.0
2021-05-04 14:30:00,166.67,166.72,166.64,166.66,20561.0,166.67,166.72,166.64,166.66,20561.0
2021-05-04 14:35:00,166.67,166.71,166.62,166.69,50043.0,166.67,166.71,166.62,166.69,50043.0
2021-05-04 14:40:00,166.69,166.7,166.64,166.69,27840.0,166.69,166.7,166.64,166.69,27840.0
2021-05-04 14:45:00,166.69,166.71,166.67,166.7,26769.0,166.69,166.71,166.67,166.7,26769.0
2021-05-04 14:50:00,166.69,166.7,166.59,166.6,38491.0,166.69,166.7,166.59,166.6,38491.0
2021-05-04 14:55:00,166.61,166.65,166.5,166.5,55897.0,166.61,166.65,166.5,166.5,55897.0
2021-05-04 15:00:00,166.5,166.5,166.43,166.48,59490.0,166.5,166.5,166.43,166.48,59490.0
2021-05-04 15:05:00,166.48,166.48,166.38,166.44,27158.0,166.48,166.48,166.38,166.44,27158.0
2021-05-04 15:10:00,166.46,166.46,166.4,166.41,27042.0,166.46,166.46,166.4,166.41,27042.0
2021-05-04 15:15:00,166.41,166.42,166.38,166.39,19189.0,166.41,166.42,166.38,166.39,19189.0
2021-05-04 15:20:00,166.38,166.49,166.37,166.47,82269.0,166.38,166.49,166.37,166.47,82269.0
2021-05-04 15:25:00,166.45,166.46,166.39,166.44,89341.0,166.45,166.46,166.39,166.44,89341.0
2021-05-04 15:30:00,166.45,166.45,166.4,166.4,106228.0,166.45,166.45,166.4,166.4,106228.0
2021-05-04 15:35:00,166.41,166.44,166.39,166.42,69041.0,166.41,166.44,166.39,166.42,69041.0
2021-05-04 15:40:00,166.42,166.42,166.36,166.39,89943.0,166.42,166.42,166.36,166.39,89943.0
2021-05-04 15:45:00,166.39,166.47,166.38,166.46,40461.0,166.39,166.47,166.38,166.46,40461.0
2021-05-04 15:50:00,166.46,166.53,166.46,166.52,92522.0,166.46,166.53,166.46,166.52,92522.0
2021-05-04 15:55:00,166.52,166.61,166.51,166.56,198899.0,166.52,166.61,166.51,166.56,198899.0
2021-05-05 09:30:00,166.63,166.84,166.63,166.83,226232.0,166.63,166.84,166.63,166.83,226232.0
2021-05-05 09:35:00,166.84,167.0,166.81,166.91,111019.0,166.84,167.0,166.81,166.91,111019.0
2021-05-05 09:40:00,166.91,167.0,166.73,166.78,100761.0,166.91,167.0,166.73,166.78,100761.0
2021-05-05 09:45:00,166.75,166.79,166.61,166.62,114122.0,166.75,166.79,166.61,166.62,114122.0
2021-05-05 09:50:00,166.62,166.8,166.62,166.75,96949.0,166.62,166.8,166.62,166.75,96949.0
2021-05-05 09:55:00,166.75,166.82,166.68,166.8,94232.0,166.75,166.82,166.68,166.8,94232.0
2021-05-05 10:00:00,166.84,167.07,166.84,167.0,227036.0,166.84,167.07,166.84,167.0,227036.0
2021-05-05 10:05:00,167.01,167.12,166.91,166.99,238287.0,167.01,167.12,166.91,166.99,238287.0
2021-05-05 10:10:00,167.0,167.04,166.87,166.88,117389.0,167.0,167.04,166.87,166.88,117389.0
2021-05-05 10:15:00,166.88,166.93,166.71,166.73,85208.0,166.88,166.93,166.71,166.73,85208.0
2021-05-05 10:20:00,166.74,166.93,166.71,166.92,74509.0,166.74,166.93,166.71,166.92,74509.0
2021-05-05 10:25:00,166.91,166.96,166.67,166.74,80346.0,166.91,166.96,166.67,166.74,80346.0
2021-05-05 10:30:00,166.73,166.88,166.65,166.78,43401.0,166.73,166.88,166.65,166.78,43401.0
2021-05-05 10:35:00,166.78,166.84,166.72,166.78,67041.0,166.78,166.84,166.72,166.78,67041.0
2021-05-05 10:40:00,166.76,166.96,166.75,166.91,65892.0,166.76,166.96,166.75,166.91,65892.0
2021-05-05 10:45:00,166.92,167.06,166.91,167.05,51391.0,166.92,167.06,166.91,167.05,51391.0
2021-05-05 10:50:00,167.04,167.2,167.02,167.07,127585.0,167.04,167.2,167.02,167.07,127585.0
2021-05-05 10:55:00,167.07,167.08,166.98,167.02,67378.0,167.07,167.08,166.98,167.02,67378.0
2021-05-05 11:00:00,167.01,167.05,166.93,167.02,89455.0,167.01,167.05,166.93,167.02,89455.0
2021-05-05 11:05:00,167.03,167.11,166.99,167.05,53968.0,167.03,167.11,166.99,167.05,53968.0
2021-05-05 11:10:00,167.02,167.09,166.97,167.05,67052.0,167.02,167.09,166.97,167.05,67052.0
2021-05-05 11:15:00,167.04,167.06,166.86,166.95,54793.0,167.04,167.06,166.86,166.95,54793.0
2021-05-05 11:20:00,166.94,166.97,166.84,166.94,64859.0,166.94,166.97,166.84,166.94,64859.0
2021-05-05 11:25:00,166.93,166.94,166.86,166.87,105513.0,166.93,166.94,166.86,166.87,105513.0
2021-05-05 11:30:00,166.98,167.02,166.87,166.98,27263.0,166.98,167.02,166.87,166.98,27263.0
2021-05-05 11:35:00,166.98,167.0,166.94,166.97,15818.0,166.98,167.0,166.94,166.97,15818.0
2021-05-05 11:40:00,166.97,167.01,166.94,166.99,33904.0,166.97,167.01,166.94,166.99,33904.0
2021-05-05 11:45:00,166.99,167.0,166.93,166.96,23464.0,166.99,167.0,166.93,166.96,23464.0
2021-05-05 11:50:00,166.95,167.08,166.95,167.04,50623.0,166.95,167.08,166.95,167.04,50623.0
2021-05-05 11:55:00,167.06,167.11,167.03,167.1,14880.0,167.06,167.11,167.03,167.1,14880.0
2021-05-05 12:00:00,167.11,167.18,167.1,167.18,24658.0,167.11,167.18,167.1,167.18,24658.0
2021-05-05 12:05:00,167.18,167.22,167.12,167.14,40081.0,167.18,167.22,167.12,167.14,40081.0
2021-05-05 12:10:00,167.14,167.2,167.11,167.15,54045.0,167.14,167.2,167.11,167.15,54045.0
2021-05-05 12:15:00,167.14,167.14,167.01,167.01,123107.0,167.14,167.14,167.01,167.01,123107.0
2021-05-05 12:20:00,167.01,167.02,166.92,166.94,29779.0,167.01,167.02,166.92,166.94,29779.0
2021-05-05 12:25:00,166.94,167.01,166.94,166.98,63121.0,166.94,167.01,166.94,166.98,63121.0
2021-05-05 12:30:00,166.98,166.99,166.94,166.97,16517.0,166.98,166.99,166.94,166.97,16517.0
2021-05-05 12:35:00,166.98,166.98,166.9,166.92,71746.0,166.98,166.98,166.9,166.92,71746.0
2021-05-05 12:40:00,166.93,166.98,166.91,166.96,37710.0,166.93,166.98,166.91,166.96,37710.0
2021-05-05 12:45:00,166.96,167.04,166.94,167.03,65191.0,166.96,167.04,166.94,167.03,65191.0
2021-05-05 12:50:00,167.03,167.12,167.03,167.11,33075.0,167.03,167.12,167.03,167.11,33075.0
2021-05-05 12:55:00,167.1,167.13,167.08,167.12,21177.0,167.1,167.13,167.08,167.12,21177.0
2021-05-05 13:00:00,167.12,167.16,167.1,167.13,41914.0,167.12,167.16,167.1,167.13,41914.0
2021-05-05 13:05:00,167.13,167.14,167.08,167.12,29783.0,167.13,167.14,167.08,167.12,29783.0
2021-05-05 13:10:00,167.13,167.14,167.07,167.09,85772.0,167.13,167.14,167.07,167.09,85772.0
2021-05-05 13:15:00,167.09,167.09,167.02,167.05,75915.0,167.09,167.09,167.02,167.05,75915.0
2021-05-05 13:20:00,167.05,167.07,167.04,167.05,29534.0,167.05,167.07,167.04,167.05,29534.0
2021-05-05 13:25:00,167.06,167.14,167.06,167.12,73658.0,167.06,167.14,167.06,167.12,73658.0
2021-05-05 13:30:00,167.12,167.17,167.08,167.16,27319.0,167.12,167.17,167.08,167.16,27319.0
2021-05-05 13:35:00,167.16,167.25,167.14,167.22,55223.0,167.16,167.25,167.14,167.22,55223.0
2021-05-05 13:40:00,167.22,167.26,167.17,167.19,25748.0,167.22,167.26,167.17,167.19,25748.0
2021-05-05 13:45:00,167.18,167.19,167.1,167.14,52018.0,167.18,167.19,167.1,167.14,52018.0
2021-05-05 13:50:00,167.14,167.21,167.14,167.2,27108.0,167.14,167.21,167.14,167.2,27108.0
2021-05-05 13:55:00,167.19,167.2,167.11,167.13,22743.0,167.19,167.2,167.11,167.13,22743.0
2021-05-05 14:00:00,167.13,167.13,167.03,167.05,25129.0,167.13,167.13,167.03,167.05,25129.0
2021-05-05 14:05:00,167.05,167.06,167.0,167.01,14379.0,167.05,167.06,167.0,167.01,14379.0
2021-05-05 14:10:00,167.02,167.03,167.01,167.01,21330.0,167.02,167.03,167.01,167.01,21330.0
2021-05-05 14:15:00,167.01,167.11,167.0,167.11,79389.0,167.01,167.11,167.0,167.11,79389.0
2021-05-05 14:20:00,167.11,167.16,167.1,167.15,32855.0,167.11,167.16,167.1,167.15,32855.0
2021-05-05 14:25:00,167.16,167.18,167.09,167.15,35405.0,167.16,167.18,167.09,167.15,35405.0
2021-05-05 14:30:00,167.16,167.16,167.1,167.1,20859.0,167.16,167.16,167.1,167.1,20859.0
2021-05-05 14:35:00,167.09,167.09,167.02,167.04,14947.0,167.09,167.09,167.02,167.04,14947.0
2021-05-05 14:40:00,167.04,167.09,167.04,167.09,23538.0,167.04,167.09,167.04,167.09,23538.0
2021-05-05 14:45:00,167.09,167.16,167.06,167.14,27208.0,167.09,167.16,167.06,167.14,27208.0
2021-05-05 14:50:00,167.14,167.15,167.12,167.15,13385.0,167.14,167.15,167.12,167.15,13385.0
2021-05-05 14:55:00,167.15,167.19,167.1,167.15,28807.0,167.15,167.19,167.1,167.15,28807.0
2021-05-05 15:00:00,167.15,167.18,167.11,167.16,34719.0,167.15,167.18,167.11,167.16,34719.0
2021-05-05 15:05:00,167.16,167.23,167.15,167.16,53043.0,167.16,167.23,167.15,167.16,53043.0
2021-05-05 15:10:00,167.15,167.17,167.1,167.15,32059.0,167.15,167.17,167.1,167.15,32059.0
2021-05-05 15:15:00,167.15,167.19,167.12,167.19,106314.0,167.15,167.19,167.12,167.19,106314.0
2021-05-05 15:20:00,167.19,167.21,167.14,167.15,42814.0,167.19,167.21,167.14,167.15,42814.0
2021-05-05 15:25:00,167.14,167.23,167.1,167.19,98951.0,167.14,167.23,167.1,167.19,98951.0
2021-05-05 15:30:00,167.2,167.22,167.16,167.18,36398.0,167.2,167.22,167.16,167.18,36398.0
2021-05-05 15:35:00,167.18,167.22,167.15,167.15,52251.0,167.18,167.22,167.15,167.15,52251.0
2021-05-05 15:40:00,167.15,167.24,167.1,167.24,38849.0,167.15,167.24,167.1,167.24,38849.0
2021-05-05 15:45:00,167.24,167.27,167.21,167.25,75877.0,167.24,167.27,167.21,167.25,75877.0
2021-05-05 15:50:00,167.24,167.31,167.23,167.31,137996.0,167.24,167.31,167.23,167.31,137996.0
2021-05-05 15:55:00,167.31,167.31,167.23,167.31,278171.0,167.31,167.31,167.23,167.31,278171.0
2021-05-06 09:30:00,167.95,168.35,167.92,168.31,215583.0,167.95,168.35,167.92,168.31,215583.0
2021-05-06 09:35:00,168.31,169.27,168.31,169.21,705141.0,168.31,169.27,168.31,169.21,705141.0
2021-05-06 09:40:00,169.23,169.38,169.11,169.23,247811.0,169.23,169.38,169.11,169.23,247811.0
2021-05-06 09:45:00,169.23,169.56,169.14,169.55,329816.0,169.23,169.56,169.14,169.55,329816.0
2021-05-06 09:50:00,169.56,169.74,169.53,169.68,295706.0,169.56,169.74,169.53,169.68,295706.0
2021-05-06 09:55:00,169.68,169.83,169.63,169.79,215997.0,169.68,169.83,169.63,169.79,215997.0
2021-05-06 10:00:00,169.81,169.91,169.75,169.87,205939.0,169.81,169.91,169.75,169.87,205939.0
2021-05-06 10:05:00,169.87,169.89,169.52,169.58,361852.0,169.87,169.89,169.52,169.58,361852.0
2021-05-06 10:10:00,169.57,169.9,169.57,169.65,133482.0,169.57,169.9,169.57,169.65,133482.0
2021-05-06 10:15:00,169.66,169.77,169.53,169.56,164696.0,169.66,169.77,169.53,169.56,164696.0
2021-05-06 10:20:00,169.56,169.84,169.54,169.81,214249.0,169.56,169.84,169.54,169.81,214249.0
2021-05-06 10:25:00,169.81,169.86,169.67,169.68,107969.0,169.81,169.86,169.67,169.68,107969.0
2021-05-06 10:30:00,169.69,169.77,169.65,169.69,188637.0,169.69,169.77,169.65,169.69,188637.0
2021-05-06 10:35:00,169.69,169.85,169.69,169.8,87628.0,169.69,169.85,169.69,169.8,87628.0
2021-05-06 10:40:00,169.79,169.87,169.77,169.79,80405.0,169.79,169.87,169.77,169.79,80405.0
2021-05-06 10:45:00,169.78,169.94,169.76,169.91,85817.0,169.78,169.94,169.76,169.91,85817.0
2021-05-06 10:50:00,169.91,170.08,169.9,169.95,302186.0,169.91,170.08,169.9,169.95,302186.0
2021-05-06 10:55:00,169.96,170.05,169.8,170.04,195428.0,169.96,170.05,169.8,170.04,195428.0
2021-05-06 11:00:00,170.04,170.09,169.95,169.97,375807.0,170.04,170.09,169.95,169.97,375807.0
2021-05-06 11:05:00,169.97,170.05,169.81,169.97,93474.0,169.97,170.05,169.81,169.97,93474.0
2021-05-06 11:10:00,169.96,170.01,169.89,169.98,101857.0,169.96,170.01,169.89,169.98,101857.0
2021-05-06 11:15:00,169.98,170.01,169.87,169.91,125871.0,169.98,170.01,169.87,169.91,125871.0
2021-05-06 11:20:00,169.9,170.17,169.88,170.14,149429.0,169.9,170.17,169.88,170.14,149429.0
2021-05-06 11:25:00,170.13,170.29,170.09,170.24,145026.0,170.13,170.29,170.09,170.24,145026.0
2021-05-06 11:30:00,170.23,170.26,170.05,170.07,145172.0,170.23,170.26,170.05,170.07,145172.0
2021-05-06 11:35:00,170.08,170.08,169.97,170.04,163605.0,170.08,170.08,169.97,170.04,163605.0
2021-05-06 11:40:00,170.05,170.17,169.91,169.98,146917.0,170.05,170.17,169.91,169.98,146917.0
2021-05-06 11:45:00,169.98,170.01,169.87,169.92,102088.0,169.98,170.01,169.87,169.92,102088.0
2021-05-06 11:50:00,169.92,169.94,169.79,169.91,137319.0,169.92,169.94,169.79,169.91,137319.0
2021-05-06 11:55:00,169.91,169.94,169.85,169.93,121545.0,169.91,169.94,169.85,169.93,121545.0
2021-05-06 12:00:00,169.93,169.98,169.91,169.97,61148.0,169.93,169.98,169.91,169.97,61148.0
2021-05-06 12:05:00,169.98,170.07,169.97,170.06,76961.0,169.98,170.07,169.97,170.06,76961.0
2021-05-06 12:10:00,170.05,170.11,170.05,170.1,103648.0,170.05,170.11,170.05,170.1,103648.0
2021-05-06 12:15:00,170.1,170.16,170.07,170.08,97778.0,170.1,170.16,170.07,170.08,97778.0
2021-05-06 12:20:00,170.08,170.16,170.07,170.09,113167.0,170.08,170.16,170.07,170.09,113167.0
2021-05-06 12:25:00,170.08,170.1,170.0,170.02,105534.0,170.08,170.1,170.0,170.02,105534.0
2021-05-06 12:30:00,170.02,170.06,170.0,170.04,45437.0,170.02,170.06,170.0,170.04,45437.0
2021-05-06 12:35:00,170.03,170.06,169.97,170.0,80239.0,170.03,170.06,169.97,170.0,80239.0
2021-05-06 12:40:00,170.02,170.08,170.01,170.07,53061.0,170.02,170.08,170.01,170.07,53061.0
2021-05-06 12:45:00,170.08,170.08,170.02,170.05,56292.0,170.08,170.08,170.02,170.05,56292.0
2021-05-06 12:50:00,170.06,170.09,170.02,170.06,74040.0,170.06,170.09,170.02,170.06,74040.0
2021-05-06 12:55:00,170.06,170.1,170.03,170.09,92086.0,170.06,170.1,170.03,170.09,92086.0
2021-05-06 13:00:00,170.09,170.13,170.05,170.08,51312.0,170.09,170.13,170.05,170.08,51312.0
2021-05-06 13:05:00,170.08,170.13,170.07,170.07,41038.0,170.08,170.13,170.07,170.07,41038.0
2021-05-06 13:10:00,170.08,170.1,169.92,169.97,155621.0,170.08,170.1,169.92,169.97,155621.0
2021-05-06 13:15:00,169.96,170.0,169.92,169.95,103780.0,169.96,170.0,169.92,169.95,103780.0
2021-05-06 13:20:00,169.94,170.0,169.92,169.96,90219.0,169.94,170.0,169.92,169.96,90219.0
2021-05-06 13:25:00,169.96,170.07,169.93,170.01,75339.0,169.96,170.07,169.93,170.01,75339.0
2021-05-06 13:30:00,170.02,170.03,169.98,169.99,42508.0,170.02,170.03,169.98,169.99,42508.0
2021-05-06 13:35:00,170.0,170.01,169.96,169.99,15604.0,170.0,170.01,169.96,169.99,15604.0
2021-05-06 13:40:00,170.0,170.0,169.97,169.99,15305.0,170.0,170.0,169.97,169.99,15305.0
2021-05-06 13:45:00,170.0,170.07,169.99,170.05,33631.0,170.0,170.07,169.99,170.05,33631.0
2021-05-06 13:50:00,170.04,170.05,169.97,169.99,44210.0,170.04,170.05,169.97,169.99,44210.0
2021-05-06 13:55:00,169.99,170.02,169.95,169.99,22570.0,169.99,170.02,169.95,169.99,22570.0
2021-05-06 14:00:00,169.98,170.01,169.97,170.0,19294.0,169.98,170.01,169.97,170.0,19294.0
2021-05-06 14:05:00,170.01,170.04,169.99,170.01,33992.0,170.01,170.04,169.99,170.01,33992.0
2021-05-06 14:10:00,170.0,170.02,169.86,169.89,109907.0,170.0,170.02,169.86,169.89,109907.0
2021-05-06 14:15:00,169.9,169.97,169.85,169.86,29176.0,169.9,169.97,169.85,169.86,29176.0
2021-05-06 14:20:00,169.87,169.88,169.81,169.87,54815.0,169.87,169.88,169.81,169.87,54815.0
2021-05-06 14:25:00,169.86,169.91,169.86,169.89,64507.0,169.86,169.91,169.86,169.89,64507.0
2021-05-06 14:30:00,169.88,169.98,169.85,169.95,48231.0,169.88,169.98,169.85,169.95,48231.0
2021-05-06 14:35:00,169.95,169.97,169.92,169.94,29806.0,169.95,169.97,169.92,169.94,29806.0
2021-05-06 14:40:00,169.94,169.97,169.92,169.96,24998.0,169.94,169.97,169.92,169.96,24998.0
2021-05-06 14:45:00,169.96,170.0,169.95,169.99,188147.0,169.96,170.0,169.95,169.99,188147.0
2021-05-06 14:50:00,169.99,169.99,169.93,169.98,37688.0,169.99,169.99,169.93,169.98,37688.0
2021-05-06 14:55:00,169.98,170.0,169.83,169.92,111068.0,169.98,170.0,169.83,169.92,111068.0
2021-05-06 15:00:00,169.92,169.97,169.81,169.81,115676.0,169.92,169.97,169.81,169.81,115676.0
2021-05-06 15:05:00,169.81,169.94,169.8,169.9,397795.0,169.81,169.94,169.8,169.9,397795.0
2021-05-06 15:10:00,169.9,169.97,169.9,169.93,57057.0,169.9,169.97,169.9,169.93,57057.0
2021-05-06 15:15:00,169.92,169.97,169.89,169.9,175214.0,169.92,169.97,169.89,169.9,175214.0
2021-05-06 15:20:00,169.9,169.93,169.88,169.9,231925.0,169.9,169.93,169.88,169.9,231925.0
2021-05-06 15:25:00,169.91,169.94,169.84,169.92,246926.0,169.91,169.94,169.84,169.92,246926.0
2021-05-06 15:30:00,169.92,169.97,169.9,169.97,300961.0,169.92,169.97,169.9,169.97,300961.0
2021-05-06 15:35:00,169.97,170.01,169.96,169.99,150938.0,169.97,170.01,169.96,169.99,150938.0
2021-05-06 15:40:00,169.99,170.01,169.98,170.0,196189.0,169.99,170.01,169.98,170.0,196189.0
2021-05-06 15:45:00,170.0,170.02,169.95,169.99,349988.0,170.0,170.02,169.95,169.99,349988.0
2021-05-06 15:50:00,169.99,170.01,169.91,169.96,275884.0,169.99,170.01,169.91,169.96,275884.0
2021-05-06 15:55:00,169.96,170.06,169.92,170.06,473669.0,169.96,170.06,169.92,170.06,473669.0
2021-05-07 09:30:00,171.53,171.59,171.05,171.09,485697.0,171.53,171.59,171.05,171.09,485697.0
2021-05-07 09:35:00,171.09,171.53,171.0,171.5,586587.0,171.09,171.53,171.0,171.5,586587.0
2021-05-07 09:40:00,171.52,171.58,171.11,171.52,418496.0,171.52,171.58,171.11,171.52,418496.0
2021-05-07 09:45:00,171.53,171.95,171.35,171.9,409889.0,171.53,171.95,171.35,171.9,409889.0
2021-05-07 09:50:00,171.91,172.16,171.82,172.0,398618.0,171.91,172.16,171.82,172.0,398618.0
2021-05-07 09:55:00,171.97,172.49,171.95,172.21,326321.0,171.97,172.49,171.95,172.21,326321.0
2021-05-07 10:00:00,172.22,172.24,171.97,172.12,294078.0,172.22,172.24,171.97,172.12,294078.0
2021-05-07 10:05:00,172.11,172.24,172.09,172.16,237178.0,172.11,172.24,172.09,172.16,237178.0
2021-05-07 10:10:00,172.16,172.36,172.15,172.23,220146.0,172.16,172.36,172.15,172.23,220146.0
2021-05-07 10:15:00,172.24,172.26,172.13,172.17,132224.0,172.24,172.26,172.13,172.17,132224.0
2021-05-07 10:20:00,172.16,172.56,172.11,172.34,396288.0,172.16,172.56,172.11,172.34,396288.0
2021-05-07 10:25:00,172.35,172.43,171.99,172.03,234192.0,172.35,172.43,171.99,172.03,234192.0
2021-05-07 10:30:00,172.0,172.07,171.89,171.9,110173.0,172.0,172.07,171.89,171.9,110173.0
2021-05-07 10:35:00,171.9,171.93,171.67,171.7,168648.0,171.9,171.93,171.67,171.7,168648.0
2021-05-07 10:40:00,171.69,171.75,171.43,171.61,200504.0,171.69,171.75,171.43,171.61,200504.0
2021-05-07 10:45:00,171.6,171.63,171.28,171.44,166320.0,171.6,171.63,171.28,171.44,166320.0
2021-05-07 10:50:00,171.45,171.49,171.27,171.42,173075.0,171.45,171.49,171.27,171.42,173075.0
2021-05-07 10:55:00,171.42,171.64,171.4,171.61,219729.0,171.42,171.64,171.4,171.61,219729.0
2021-05-07 11:00:00,171.61,171.65,171.48,171.65,279335.0,171.61,171.65,171.48,171.65,279335.0
2021-05-07 11:05:00,171.65,171.83,171.55,171.8,102603.0,171.65,171.83,171.55,171.8,102603.0
2021-05-07 11:10:00,171.8,171.89,171.79,171.88,96570.0,171.8,171.89,171.79,171.88,96570.0
2021-05-07 11:15:00,171.87,171.87,171.66,171.72,86710.0,171.87,171.87,171.66,171.72,86710.0
2021-05-07 11:20:00,171.72,171.9,171.67,171.86,150133.0,171.72,171.9,171.67,171.86,150133.0
2021-05-07 11:25:00,171.87,171.87,171.63,171.66,134242.0,171.87,171.87,171.63,171.66,134242.0
2021-05-07 11:30:00,171.67,171.77,171.63,171.73,131252.0,171.67,171.77,171.63,171.73,131252.0
2021-05-07 11:35:00,171.73,171.85,171.72,171.82,93626.0,171.73,171.85,171.72,171.82,93626.0
2021-05-07 11:40:00,171.84,171.96,171.79,171.94,98145.0,171.84,171.96,171.79,171.94,98145.0
2021-05-07 11:45:00,171.94,171.99,171.88,171.96,81540.0,171.94,171.99,171.88,171.96,81540.0
2021-05-07 11:50:00,171.96,172.01,171.9,171.91,121695.0,171.96,172.01,171.9,171.91,121695.0
2021-05-07 11:55:00,171.91,171.95,171.86,171.89,102928.0,171.91,171.95,171.86,171.89,102928.0
2021-05-07 12:00:00,171.89,171.89,171.67,171.68,152005.0,171.89,171.89,171.67,171.68,152005.0
2021-05-07 12:05:00,171.66,171.67,171.59,171.61,112222.0,171.66,171.67,171.59,171.61,112222.0
2021-05-07 12:10:00,171.61,171.66,171.51,171.56,217151.0,171.61,171.66,171.51,171.56,217151.0
2021-05-07 12:15:00,171.54,171.62,171.47,171.58,126231.0,171.54,171.62,171.47,171.58,126231.0
2021-05-07 12:20:00,171.58,171.6,171.47,171.54,113191.0,171.58,171.6,171.47,171.54,113191.0
2021-05-07 12:25:00,171.55,171.55,171.43,171.46,57697.0,171.55,171.55,171.43,171.46,57697.0
2021-05-07 12:30:00,171.46,171.48,171.38,171.45,68318.0,171.46,171.48,171.38,171.45,68318.0
2021-05-07 12:35:00,171.45,171.46,171.3,171.39,134932.0,171.45,171.46,171.3,171.39,134932.0
2021-05-07 12:40:00,171.39,171.5,171.37,171.49,52670.0,171.39,171.5,171.37,171.49,52670.0
2021-05-07 12:45:00,171.5,171.5,171.44,171.49,33839.0,171.5,171.5,171.44,171.49,33839.0
2021-05-07 12:50:00,171.52,171.56,171.51,171.54,72627.0,171.52,171.56,171.51,171.54,72627.0
2021-05-07 12:55:00,171.53,171.66,171.53,171.65,69708.0,171.53,171.66,171.53,171.65,69708.0
2021-05-07 13:00:00,171.65,171.66,171.55,171.59,39613.0,171.65,171.66,171.55,171.59,39613.0
2021-05-07 13:05:00,171.59,171.66,171.59,171.64,62662.0,171.59,171.66,171.59,171.64,62662.0
2021-05-07 13:10:00,171.64,171.65,171.61,171.65,15601.0,171.64,171.65,171.61,171.65,15601.0
2021-05-07 13:15:00,171.65,171.65,171.48,171.55,106754.0,171.65,171.65,171.48,171.55,106754.0
2021-05-07 13:20:00,171.54,171.55,171.36,171.39,106739.0,171.54,171.55,171.36,171.39,106739.0
2021-05-07 13:25:00,171.39,171.51,171.33,171.41,101704.0,171.39,171.51,171.33,171.41,101704.0
2021-05-07 13:30:00,171.4,171.41,171.33,171.37,46687.0,171.4,171.41,171.33,171.37,46687.0
2021-05-07 13:35:00,171.37,171.46,171.35,171.44,42199.0,171.37,171.46,171.35,171.44,42199.0
2021-05-07 13:40:00,171.44,171.46,171.36,171.43,50056.0,171.44,171.46,171.36,171.43,50056.0
2021-05-07 13:45:00,171.43,171.52,171.43,171.5,91153.0,171.43,171.52,171.43,171.5,91153.0
2021-05-07 13:50:00,171.5,171.51,171.38,171.38,59323.0,171.5,171.51,171.38,171.38,59323.0
2021-05-07 13:55:00,171.38,171.46,171.38,171.45,45858.0,171.38,171.46,171.38,171.45,45858.0
2021-05-07 14:00:00,171.45,171.48,171.37,171.44,52103.0,171.45,171.48,171.37,171.44,52103.0
2021-05-07 14:05:00,171.45,171.5,171.44,171.46,54914.0,171.45,171.5,171.44,171.46,54914.0
2021-05-07 14:10:00,171.45,171.57,171.45,171.55,55616.0,171.45,171.57,171.45,171.55,55616.0
2021-05-07 14:15:00,171.55,171.6,171.53,171.54,87764.0,171.55,171.6,171.53,171.54,87764.0
2021-05-07 14:20:00,171.55,171.55,171.49,171.55,100602.0,171.55,171.55,171.49,171.55,100602.0
2021-05-07 14:25:00,171.55,171.58,171.52,171.54,49225.0,171.55,171.58,171.52,171.54,49225.0
2021-05-07 14:30:00,171.54,171.57,171.51,171.51,50597.0,171.54,171.57,171.51,171.51,50597.0
2021-05-07 14:35:00,171.51,171.53,171.37,171.41,54405.0,171.51,171.53,171.37,171.41,54405.0
2021-05-07 14:40:00,171.41,171.45,171.41,171.41,102540.0,171.41,171.45,171.41,171.41,102540.0
2021-05-07 14:45:00,171.41,171.46,171.36,171.46,79259.0,171.41,171.46,171.36,171.46,79259.0
2021-05-07 14:50:00,171.46,171.48,171.44,171.46,73330.0,171.46,171.48,171.44,171.46,73330.0
2021-05-07 14:55:00,171.47,171.49,171.44,171.47,82976.0,171.47,171.49,171.44,171.47,82976.0
2021-05-07 15:00:00,171.47,171.5,171.37,171.38,63381.0,171.47,171.5,171.37,171.38,63381.0
2021-05-07 15:05:00,171.39,171.45,171.39,171.45,36002.0,171.39,171.45,171.39,171.45,36002.0
2021-05-07 15:10:00,171.46,171.47,171.42,171.42,46720.0,171.46,171.47,171.42,171.42,46720.0
2021-05-07 15:15:00,171.43,171.5,171.42,171.48,72374.0,171.43,171.5,171.42,171.48,72374.0
2021-05-07 15:20:00,171.48,171.54,171.47,171.52,51860.0,171.48,171.54,171.47,171.52,51860.0
2021-05-07 15:25:00,171.52,171.58,171.52,171.57,118633.0,171.52,171.58,171.52,171.57,118633.0
2021-05-07 15:30:00,171.56,171.58,171.55,171.55,119043.0,171.56,171.58,171.55,171.55,119043.0
2021-05-07 15:35:00,171.55,171.56,171.5,171.55,92689.0,171.55,171.56,171.5,171.55,92689.0
2021-05-07 15:40:00,171.54,171.58,171.52,171.54,87583.0,171.54,171.58,171.52,171.54,87583.0
2021-05-07 15:45:00,171.53,171.58,171.52,171.56,71640.0,171.53,171.58,171.52,171.56,71640.0
2021-05-07 15:50:00,171.56,171.59,171.54,171.56,126466.0,171.56,171.59,171.54,171.56,126466.0
2021-05-07 15:55:00,171.57,171.6,171.54,171.59,257027.0,171.57,171.6,171.54,171.59,257027.0
2021-05-10 09:30:00,172.74,172.84,172.56,172.78,370812.0,172.74,172.84,172.56,172.78,370812.0
2021-05-10 09:35:00,172.77,172.8,172.37,172.45,193006.0,172.77,172.8,172.37,172.45,193006.0
2021-05-10 09:40:00,172.43,172.6,172.4,172.59,119742.0,172.43,172.6,172.4,172.59,119742.0
2021-05-10 09:45:00,172.6,172.68,172.41,172.55,106765.0,172.6,172.68,172.41,172.55,106765.0
2021-05-10 09:50:00,172.55,172.64,172.13,172.25,128799.0,172.55,172.64,172.13,172.25,128799.0
2021-05-10 09:55:00,172.26,172.39,172.23,172.36,57245.0,172.26,172.39,172.23,172.36,57245.0
2021-05-10 10:00:00,172.38,172.55,172.02,172.27,217637.0,172.38,172.55,172.02,172.27,217637.0
2021-05-10 10:05:00,172.27,172.45,172.11,172.36,174464.0,172.27,172.45,172.11,172.36,174464.0
2021-05-10 10:10:00,172.38,172.57,172.25,172.56,125666.0,172.38,172.57,172.25,172.56,125666.0
2021-05-10 10:15:00,172.56,172.59,172.42,172.53,75318.0,172.56,172.59,172.42,172.53,75318.0
2021-05-10 10:20:00,172.53,172.57,172.41,172.46,91892.0,172.53,172.57,172.41,172.46,91892.0
2021-05-10 10:25:00,172.45,172.48,172.33,172.43,66069.0,172.45,172.48,172.33,172.43,66069.0
2021-05-10 10:30:00,172.39,172.45,172.22,172.22,115200.0,172.39,172.45,172.22,172.22,115200.0
2021-05-10 10:35:00,172.23,172.38,172.21,172.28,96503.0,172.23,172.38,172.21,172.28,96503.0
2021-05-10 10:40:00,172.28,172.42,172.24,172.31,65198.0,172.28,172.42,172.24,172.31,65198.0
2021-05-10 10:45:00,172.3,172.36,172.12,172.33,73223.0,172.3,172.36,172.12,172.33,73223.0
2021-05-10 10:50:00,172.33,172.45,172.03,172.09,137727.0,172.33,172.45,172.03,172.09,137727.0
2021-05-10 10:55:00,172.08,172.26,172.05,172.25,112904.0,172.08,172.26,172.05,172.25,112904.0
2021-05-10 11:00:00,172.23,172.26,171.9,171.93,97682.0,172.23,172.26,171.9,171.93,97682.0
2021-05-10 11:05:00,171.95,172.12,171.95,172.03,50669.0,171.95,172.12,171.95,172.03,50669.0
2021-05-10 11:10:00,172.02,172.23,171.99,172.11,53348.0,172.02,172.23,171.99,172.11,53348.0
2021-05-10 11:15:00,172.12,172.29,172.12,172.2,39104.0,172.12,172.29,172.12,172.2,39104.0
2021-05-10 11:20:00,172.2,172.3,172.12,172.22,41984.0,172.2,172.3,172.12,172.22,41984.0
2021-05-10 11:25:00,172.23,172.32,172.23,172.31,14913.0,172.23,172.32,172.23,172.31,14913.0
2021-05-10 11:30:00,172.31,172.35,172.26,172.3,32774.0,172.31,172.35,172.26,172.3,32774.0
2021-05-10 11:35:00,172.31,172.34,172.24,172.32,19624.0,172.31,172.34,172.24,172.32,19624.0
2021-05-10 11:40:00,172.32,172.43,172.31,172.38,41283.0,172.32,172.43,172.31,172.38,41283.0
2021-05-10 11:45:00,172.38,172.46,172.38,172.41,26483.0,172.38,172.46,172.38,172.41,26483.0
2021-05-10 11:50:00,172.4,172.43,172.36,172.37,33586.0,172.4,172.43,172.36,172.37,33586.0
2021-05-10 11:55:00,172.38,172.48,172.37,172.47,44499.0,172.38,172.48,172.37,172.47,44499.0
2021-05-10 12:00:00,172.47,172.49,172.4,172.4,48792.0,172.47,172.49,172.4,172.4,48792.0
2021-05-10 12:05:00,172.41,172.42,172.37,172.4,43680.0,172.41,172.42,172.37,172.4,43680.0
2021-05-10 12:10:00,172.4,172.44,172.33,172.35,94885.0,172.4,172.44,172.33,172.35,94885.0
2021-05-10 12:15:00,172.35,172.35,172.27,172.28,75695.0,172.35,172.35,172.27,172.28,75695.0
2021-05-10 12:20:00,172.28,172.29,172.21,172.24,53963.0,172.28,172.29,172.21,172.24,53963.0
2021-05-10 12:25:00,172.24,172.25,172.15,172.18,54418.0,172.24,172.25,172.15,172.18,54418.0
2021-05-10 12:30:00,172.18,172.19,172.09,172.12,55533.0,172.18,172.19,172.09,172.12,55533.0
2021-05-10 12:35:00,172.13,172.13,172.06,172.09,63804.0,172.13,172.13,172.06,172.09,63804.0
2021-05-10 12:40:00,172.1,172.11,171.95,171.97,189758.0,172.1,172.11,171.95,171.97,189758.0
2021-05-10 12:45:00,171.96,172.12,171.96,172.09,129528.0,171.96,172.12,171.96,172.09,129528.0
2021-05-10 12:50:00,172.09,172.16,172.07,172.12,70989.0,172.09,172.16,172.07,172.12,70989.0
2021-05-10 12:55:00,172.12,172.13,172.05,172.09,91203.0,172.12,172.13,172.05,172.09,91203.0
2021-05-10 13:00:00,172.09,172.1,171.94,171.98,41469.0,172.09,172.1,171.94,171.98,41469.0
2021-05-10 13:05:00,171.97,172.05,171.94,172.03,61339.0,171.97,172.05,171.94,172.03,61339.0
2021-05-10 13:10:00,172.04,172.04,171.9,171.99,62535.0,172.04,172.04,171.9,171.99,62535.0
2021-05-10 13:15:00,171.98,171.99,171.92,171.94,40498.0,171.98,171.99,171.92,171.94,40498.0
2021-05-10 13:20:00,171.93,171.97,171.89,171.92,77474.0,171.93,171.97,171.89,171.92,77474.0
2021-05-10 13:25:00,171.93,172.05,171.88,172.03,64378.0,171.93,172.05,171.88,172.03,64378.0
2021-05-10 13:30:00,172.04,172.05,171.95,171.97,24207.0,172.04,172.05,171.95,171.97,24207.0
2021-05-10 13:35:00,171.99,172.01,171.94,171.94,35152.0,171.99,172.01,171.94,171.94,35152.0
2021-05-10 13:40:00,171.94,172.05,171.92,171.98,76377.0,171.94,172.05,171.92,171.98,76377.0
2021-05-10 13:45:00,171.97,172.02,171.96,171.99,149533.0,171.97,172.02,171.96,171.99,149533.0
2021-05-10 13:50:00,172.0,172.01,171.94,171.99,156584.0,172.0,172.01,171.94,171.99,156584.0
2021-05-10 13:55:00,171.99,172.02,171.97,172.02,180433.0,171.99,172.02,171.97,172.02,180433.0
2021-05-10 14:00:00,172.01,172.08,171.97,172.08,60527.0,172.01,172.08,171.97,172.08,60527.0
2021-05-10 14:05:00,172.07,172.12,172.05,172.05,126999.0,172.07,172.12,172.05,172.05,126999.0
2021-05-10 14:10:00,172.05,172.12,172.02,172.11,53169.0,172.05,172.12,172.02,172.11,53169.0
2021-05-10 14:15:00,172.11,172.14,172.06,172.09,65425.0,172.11,172.14,172.06,172.09,65425.0
2021-05-10 14:20:00,172.09,172.13,172.01,172.11,56287.0,172.09,172.13,172.01,172.11,56287.0
2021-05-10 14:25:00,172.1,172.13,172.05,172.12,33099.0,172.1,172.13,172.05,172.12,33099.0
2021-05-10 14:30:00,172.12,172.13,172.02,172.03,89505.0,172.12,172.13,172.02,172.03,89505.0
2021-05-10 14:35:00,172.03,172.07,171.98,171.98,64374.0,172.03,172.07,171.98,171.98,64374.0
2021-05-10 14:40:00,171.98,172.0,171.78,171.83,159095.0,171.98,172.0,171.78,171.83,159095.0
2021-05-10 14:45:00,171.82,171.88,171.79,171.88,105958.0,171.82,171.88,171.79,171.88,105958.0
2021-05-10 14:50:00,171.87,171.93,171.84,171.92,47333.0,171.87,171.93,171.84,171.92,47333.0
2021-05-10 14:55:00,171.92,171.99,171.91,171.96,46920.0,171.92,171.99,171.91,171.96,46920.0
2021-05-10 15:00:00,171.96,171.99,171.84,171.97,135312.0,171.96,171.99,171.84,171.97,135312.0
2021-05-10 15:05:00,171.96,172.05,171.94,172.03,40347.0,171.96,172.05,171.94,172.03,40347.0
2021-05-10 15:10:00,172.03,172.07,172.01,172.04,83628.0,172.03,172.07,172.01,172.04,83628.0
2021-05-10 15:15:00,172.04,172.08,172.02,172.05,22730.0,172.04,172.08,172.02,172.05,22730.0
2021-05-10 15:20:00,172.05,172.09,172.02,172.06,49311.0,172.05,172.09,172.02,172.06,49311.0
2021-05-10 15:25:00,172.06,172.08,172.02,172.05,84884.0,172.06,172.08,172.02,172.05,84884.0
2021-05-10 15:30:00,172.05,172.11,172.03,172.11,41868.0,172.05,172.11,172.03,172.11,41868.0
2021-05-10 15:35:00,172.1,172.12,172.08,172.11,71649.0,172.1,172.12,172.08,172.11,71649.0
2021-05-10 15:40:00,172.11,172.13,172.05,172.08,117802.0,172.11,172.13,172.05,172.08,117802.0
2021-05-10 15:45:00,172.08,172.21,172.07,172.2,120455.0,172.08,172.21,172.07,172.2,120455.0
2021-05-10 15:50:00,172.21,172.22,172.09,172.14,97676.0,172.21,172.22,172.09,172.14,97676.0
2021-05-10 15:55:00,172.15,172.19,172.07,172.14,153300.0,172.15,172.19,172.07,172.14,153300.0
2021-05-11 09:30:00,170.56,170.6,170.27,170.48,972577.0,170.56,170.6,170.27,170.48,972577.0
2021-05-11 09:35:00,170.47,170.81,170.46,170.7,305056.0,170.47,170.81,170.46,170.7,305056.0
2021-05-11 09:40:00,170.7,170.86,170.55,170.78,152295.0,170.7,170.86,170.55,170.78,152295.0
2021-05-11 09:45:00,170.76,170.94,170.75,170.8,196940.0,170.76,170.94,170.75,170.8,196940.0
2021-05-11 09:50:00,170.81,171.14,170.8,171.06,210775.0,170.81,171.14,170.8,171.06,210775.0
2021-05-11 09:55:00,171.08,171.41,171.0,171.32,158769.0,171.08,171.41,171.0,171.32,158769.0
2021-05-11 10:00:00,171.33,171.4,171.12,171.33,136028.0,171.33,171.4,171.12,171.33,136028.0
2021-05-11 10:05:00,171.33,171.42,171.25,171.42,76458.0,171.33,171.42,171.25,171.42,76458.0
2021-05-11 10:10:00,171.43,171.66,171.38,171.59,125766.0,171.43,171.66,171.38,171.59,125766.0
2021-05-11 10:15:00,171.6,171.67,171.48,171.57,80846.0,171.6,171.67,171.48,171.57,80846.0
2021-05-11 10:20:00,171.59,171.61,171.45,171.56,84410.0,171.59,171.61,171.45,171.56,84410.0
2021-05-11 10:25:00,171.56,171.65,171.48,171.65,69724.0,171.56,171.65,171.48,171.65,69724.0
2021-05-11 10:30:00,171.66,171.66,171.42,171.48,96593.0,171.66,171.66,171.42,171.48,96593.0
2021-05-11 10:35:00,171.49,171.5,171.07,171.09,108583.0,171.49,171.5,171.07,171.09,108583.0
2021-05-11 10:40:00,171.08,171.24,171.07,171.22,62013.0,171.08,171.24,171.07,171.22,62013.0
2021-05-11 10:45:00,171.25,171.33,171.23,171.28,71049.0,171.25,171.33,171.23,171.28,71049.0
2021-05-11 10:50:00,171.3,171.32,171.2,171.27,58127.0,171.3,171.32,171.2,171.27,58127.0
2021-05-11 10:55:00,171.28,171.52,171.28,171.34,151383.0,171.28,171.52,171.28,171.34,151383.0
2021-05-11 11:00:00,171.36,171.4,171.26,171.31,51146.0,171.36,171.4,171.26,171.31,51146.0
2021-05-11 11:05:00,171.31,171.33,171.24,171.33,55834.0,171.31,171.33,171.24,171.33,55834.0
2021-05-11 11:10:00,171.34,171.36,171.22,171.36,75850.0,171.34,171.36,171.22,171.36,75850.0
2021-05-11 11:15:00,171.37,171.53,171.36,171.51,71403.0,171.37,171.53,171.36,171.51,71403.0
2021-05-11 11:20:00,171.51,171.55,171.47,171.49,87518.0,171.51,171.55,171.47,171.49,87518.0
2021-05-11 11:25:00,171.49,171.55,171.47,171.52,64130.0,171.49,171.55,171.47,171.52,64130.0
2021-05-11 11:30:00,171.52,171.56,171.48,171.51,168817.0,171.52,171.56,171.48,171.51,168817.0
2021-05-11 11:35:00,171.51,171.72,171.51,171.68,131255.0,171.51,171.72,171.51,171.68,131255.0
2021-05-11 11:40:00,171.7,171.71,171.49,171.5,80228.0,171.7,171.71,171.49,171.5,80228.0
2021-05-11 11:45:00,171.52,171.68,171.47,171.65,44669.0,171.52,171.68,171.47,171.65,44669.0
2021-05-11 11:50:00,171.64,171.73,171.61,171.72,42439.0,171.64,171.73,171.61,171.72,42439.0
2021-05-11 11:55:00,171.72,171.75,171.68,171.72,40442.0,171.72,171.75,171.68,171.72,40442.0
2021-05-11 12:00:00,171.72,171.96,171.66,171.89,101518.0,171.72,171.96,171.66,171.89,101518.0
2021-05-11 12:05:00,171.9,171.93,171.84,171.89,79968.0,171.9,171.93,171.84,171.89,79968.0
2021-05-11 12:10:00,171.87,171.89,171.77,171.84,50672.0,171.87,171.89,171.77,171.84,50672.0
2021-05-11 12:15:00,171.84,171.95,171.8,171.93,32432.0,171.84,171.95,171.8,171.93,32432.0
2021-05-11 12:20:00,171.9,171.9,171.8,171.81,29317.0,171.9,171.9,171.8,171.81,29317.0
2021-05-11 12:25:00,171.81,171.87,171.79,171.87,21639.0,171.81,171.87,171.79,171.87,21639.0
2021-05-11 12:30:00,171.87,171.92,171.82,171.91,30593.0,171.87,171.92,171.82,171.91,30593.0
2021-05-11 12:35:00,171.91,171.92,171.84,171.9,36937.0,171.91,171.92,171.84,171.9,36937.0
2021-05-11 12:40:00,171.87,171.87,171.78,171.83,34998.0,171.87,171.87,171.78,171.83,34998.0
2021-05-11 12:45:00,171.83,171.85,171.8,171.83,24117.0,171.83,171.85,171.8,171.83,24117.0
2021-05-11 12:50:00,171.83,171.87,171.75,171.86,27940.0,171.83,171.87,171.75,171.86,27940.0
2021-05-11 12:55:00,171.87,171.89,171.78,171.87,19518.0,171.87,171.89,171.78,171.87,19518.0
2021-05-11 13:00:00,171.84,171.92,171.82,171.92,54759.0,171.84,171.92,171.82,171.92,54759.0
2021-05-11 13:05:00,171.92,171.92,171.8,171.82,37341.0,171.92,171.92,171.8,171.82,37341.0
2021-05-11 13:10:00,171.84,171.86,171.75,171.8,31186.0,171.84,171.86,171.75,171.8,31186.0
2021-05-11 13:15:00,171.77,171.81,171.75,171.79,24082.0,171.77,171.81,171.75,171.79,24082.0
2021-05-11 13:20:00,171.79,171.87,171.79,171.85,43604.0,171.79,171.87,171.79,171.85,43604.0
2021-05-11 13:25:00,171.84,171.96,171.83,171.93,59560.0,171.84,171.96,171.83,171.93,59560.0
2021-05-11 13:30:00,171.93,171.94,171.85,171.86,34467.0,171.93,171.94,171.85,171.86,34467.0
2021-05-11 13:35:00,171.86,171.92,171.83,171.88,39007.0,171.86,171.92,171.83,171.88,39007.0
2021-05-11 13:40:00,171.89,171.94,171.81,171.82,73578.0,171.89,171.94,171.81,171.82,73578.0
2021-05-11 13:45:00,171.82,171.92,171.82,171.9,233899.0,171.82,171.92,171.82,171.9,233899.0
2021-05-11 13:50:00,171.91,171.93,171.88,171.92,66278.0,171.91,171.93,171.88,171.92,66278.0
2021-05-11 13:55:00,171.91,171.93,171.86,171.9,32930.0,171.91,171.93,171.86,171.9,32930.0
2021-05-11 14:00:00,171.91,171.94,171.79,171.81,71375.0,171.91,171.94,171.79,171.81,71375.0
2021-05-11 14:05:00,171.8,171.82,171.73,171.78,33754.0,171.8,171.82,171.73,171.78,33754.0
2021-05-11 14:10:00,171.78,171.82,171.77,171.8,32153.0,171.78,171.82,171.77,171.8,32153.0
2021-05-11 14:15:00,171.8,171.84,171.78,171.83,24760.0,171.8,171.84,171.78,171.83,24760.0
2021-05-11 14:20:00,171.84,171.87,171.83,171.87,16157.0,171.84,171.87,171.83,171.87,16157.0
2021-05-11 14:25:00,171.87,171.92,171.86,171.88,48988.0,171.87,171.92,171.86,171.88,48988.0
2021-05-11 14:30:00,171.88,171.91,171.85,171.91,40814.0,171.88,171.91,171.85,171.91,40814.0
2021-05-11 14:35:00,171.91,171.93,171.85,171.85,60997.0,171.91,171.93,171.85,171.85,60997.0
2021-05-11 14:40:00,171.85,171.9,171.82,171.9,24518.0,171.85,171.9,171.82,171.9,24518.0
2021-05-11 14:45:00,171.9,171.92,171.85,171.9,32535.0,171.9,171.92,171.85,171.9,32535.0
2021-05-11 14:50:00,171.89,171.93,171.87,171.93,34655.0,171.89,171.93,171.87,171.93,34655.0
2021-05-11 14:55:00,171.92,171.98,171.9,171.92,61200.0,171.92,171.98,171.9,171.92,61200.0
2021-05-11 15:00:00,171.93,171.94,171.88,171.91,38000.0,171.93,171.94,171.88,171.91,38000.0
2021-05-11 15:05:00,171.91,171.99,171.9,171.96,32842.0,171.91,171.99,171.9,171.96,32842.0
2021-05-11 15:10:00,171.97,172.02,171.94,171.99,58431.0,171.97,172.02,171.94,171.99,58431.0
2021-05-11 15:15:00,172.0,172.06,171.98,172.02,67388.0,172.0,172.06,171.98,172.02,67388.0
2021-05-11 15:20:00,172.03,172.03,172.0,172.03,15840.0,172.03,172.03,172.0,172.03,15840.0
2021-05-11 15:25:00,172.03,172.07,172.02,172.06,48029.0,172.03,172.07,172.02,172.06,48029.0
2021-05-11 15:30:00,172.05,172.08,172.01,172.04,55654.0,172.05,172.08,172.01,172.04,55654.0
2021-05-11 15:35:00,172.05,172.07,172.01,172.04,56702.0,172.05,172.07,172.01,172.04,56702.0
2021-05-11 15:40:00,172.03,172.08,172.02,172.07,56758.0,172.03,172.08,172.02,172.07,56758.0
2021-05-11 15:45:00,172.07,172.14,172.06,172.09,166142.0,172.07,172.14,172.06,172.09,166142.0
2021-05-11 15:50:00,172.09,172.17,172.08,172.14,255093.0,172.09,172.17,172.08,172.14,255093.0
2021-05-11 15:55:00,172.14,172.17,172.07,172.15,224881.0,172.14,172.17,172.07,172.15,224881.0
2021-05-12 09:30:00,171.43,171.74,171.39,171.66,228533.0,171.43,171.74,171.39,171.66,228533.0
2021-05-12 09:35:00,171.65,171.8,171.52,171.67,280131.0,171.65,171.8,171.52,171.67,280131.0
2021-05-12 09:40:00,171.67,171.84,171.59,171.64,184065.0,171.67,171.84,171.59,171.64,184065.0
2021-05-12 09:45:00,171.66,171.82,171.49,171.55,204823.0,171.66,171.82,171.49,171.55,204823.0
2021-05-12 09:50:00,171.55,171.64,171.48,171.59,123629.0,171.55,171.64,171.48,171.59,123629.0
2021-05-12 09:55:00,171.6,171.81,171.54,171.73,99815.0,171.6,171.81,171.54,171.73,99815.0
2021-05-12 10:00:00,171.73,171.77,171.33,171.56,218995.0,171.73,171.77,171.33,171.56,218995.0
2021-05-12 10:05:00,171.56,171.65,171.33,171.49,264605.0,171.56,171.65,171.33,171.49,264605.0
2021-05-12 10:10:00,171.49,171.55,171.24,171.39,199590.0,171.49,171.55,171.24,171.39,199590.0
2021-05-12 10:15:00,171.42,171.58,171.32,171.53,76321.0,171.42,171.58,171.32,171.53,76321.0
2021-05-12 10:20:00,171.52,171.67,171.47,171.6,89351.0,171.52,171.67,171.47,171.6,89351.0
2021-05-12 10:25:00,171.6,171.61,171.42,171.45,89306.0,171.6,171.61,171.42,171.45,89306.0
2021-05-12 10:30:00,171.44,171.45,170.72,170.81,295104.0,171.44,171.45,170.72,170.81,295104.0
2021-05-12 10:35:00,170.81,171.14,170.78,171.08,277433.0,170.81,171.14,170.78,171.08,277433.0
2021-05-12 10:40:00,171.07,171.08,170.84,170.86,177662.0,171.07,171.08,170.84,170.86,177662.0
2021-05-12 10:45:00,170.85,171.01,170.8,170.85,129615.0,170.85,171.01,170.8,170.85,129615.0
2021-05-12 10:50:00,170.85,170.9,170.69,170.74,118634.0,170.85,170.9,170.69,170.74,118634.0
2021-05-12 10:55:00,170.73,171.14,170.72,171.11,178315.0,170.73,171.14,170.72,171.11,178315.0
2021-05-12 11:00:00,171.11,171.12,170.91,170.93,54291.0,171.11,171.12,170.91,170.93,54291.0
2021-05-12 11:05:00,170.93,171.03,170.76,170.88,74192.0,170.93,171.03,170.76,170.88,74192.0
2021-05-12 11:10:00,170.87,170.96,170.78,170.92,61826.0,170.87,170.96,170.78,170.92,61826.0
2021-05-12 11:15:00,170.92,170.95,170.74,170.89,70852.0,170.92,170.95,170.74,170.89,70852.0
2021-05-12 11:20:00,170.88,170.88,170.68,170.68,121689.0,170.88,170.88,170.68,170.68,121689.0
2021-05-12 11:25:00,170.66,170.81,170.63,170.77,198205.0,170.66,170.81,170.63,170.77,198205.0
2021-05-12 11:30:00,170.75,170.75,170.51,170.55,257159.0,170.75,170.75,170.51,170.55,257159.0
2021-05-12 11:35:00,170.54,170.83,170.53,170.81,151677.0,170.54,170.83,170.53,170.81,151677.0
2021-05-12 11:40:00,170.81,170.83,170.71,170.82,81575.0,170.81,170.83,170.71,170.82,81575.0
2021-05-12 11:45:00,170.81,170.84,170.74,170.78,82269.0,170.81,170.84,170.74,170.78,82269.0
2021-05-12 11:50:00,170.78,170.8,170.64,170.66,71138.0,170.78,170.8,170.64,170.66,71138.0
2021-05-12 11:55:00,170.64,170.85,170.63,170.84,97319.0,170.64,170.85,170.63,170.84,97319.0
2021-05-12 12:00:00,170.86,170.86,170.72,170.75,44678.0,170.86,170.86,170.72,170.75,44678.0
2021-05-12 12:05:00,170.75,170.75,170.65,170.69,70314.0,170.75,170.75,170.65,170.69,70314.0
2021-05-12 12:10:00,170.68,170.68,170.4,170.44,164284.0,170.68,170.68,170.4,170.44,164284.0
2021-05-12 12:15:00,170.42,170.77,170.35,170.72,298005.0,170.42,170.77,170.35,170.72,298005.0
2021-05-12 12:20:00,170.72,170.8,170.65,170.7,184584.0,170.72,170.8,170.65,170.7,184584.0
2021-05-12 12:25:00,170.7,170.82,170.68,170.75,79910.0,170.7,170.82,170.68,170.75,79910.0
2021-05-12 12:30:00,170.71,170.76,170.67,170.71,40632.0,170.71,170.76,170.67,170.71,40632.0
2021-05-12 12:35:00,170.72,170.73,170.6,170.63,32320.0,170.72,170.73,170.6,170.63,32320.0
2021-05-12 12:40:00,170.63,170.65,170.49,170.5,79872.0,170.63,170.65,170.49,170.5,79872.0
2021-05-12 12:45:00,170.5,170.63,170.48,170.53,50261.0,170.5,170.63,170.48,170.53,50261.0
2021-05-12 12:50:00,170.5,170.61,170.49,170.52,99952.0,170.5,170.61,170.49,170.52,99952.0
2021-05-12 12:55:00,170.52,170.56,170.45,170.49,153044.0,170.52,170.56,170.45,170.49,153044.0
2021-05-12 13:00:00,170.47,170.8,170.46,170.77,193311.0,170.47,170.8,170.46,170.77,193311.0
2021-05-12 13:05:00,170.78,170.96,170.68,170.71,148342.0,170.78,170.96,170.68,170.71,148342.0
2021-05-12 13:10:00,170.69,170.71,170.59,170.64,45373.0,170.69,170.71,170.59,170.64,45373.0
2021-05-12 13:15:00,170.61,170.64,170.5,170.52,77868.0,170.61,170.64,170.5,170.52,77868.0
2021-05-12 13:20:00,170.51,170.64,170.48,170.6,67382.0,170.51,170.64,170.48,170.6,67382.0
2021-05-12 13:25:00,170.61,170.77,170.6,170.76,51320.0,170.61,170.77,170.6,170.76,51320.0
2021-05-12 13:30:00,170.76,170.83,170.69,170.76,51908.0,170.76,170.83,170.69,170.76,51908.0
2021-05-12 13:35:00,170.76,170.91,170.73,170.84,76425.0,170.76,170.91,170.73,170.84,76425.0
2021-05-12 13:40:00,170.83,170.9,170.8,170.87,75464.0,170.83,170.9,170.8,170.87,75464.0
2021-05-12 13:45:00,170.87,170.88,170.74,170.75,51147.0,170.87,170.88,170.74,170.75,51147.0
2021-05-12 13:50:00,170.75,170.79,170.73,170.75,20162.0,170.75,170.79,170.73,170.75,20162.0
2021-05-12 13:55:00,170.75,170.77,170.63,170.67,35043.0,170.75,170.77,170.63,170.67,35043.0
2021-05-12 14:00:00,170.68,170.7,170.5,170.51,36850.0,170.68,170.7,170.5,170.51,36850.0
2021-05-12 14:05:00,170.51,170.6,170.49,170.56,27438.0,170.51,170.6,170.49,170.56,27438.0
2021-05-12 14:10:00,170.56,170.67,170.48,170.64,150681.0,170.56,170.67,170.48,170.64,150681.0
2021-05-12 14:15:00,170.65,170.69,170.59,170.61,49131.0,170.65,170.69,170.59,170.61,49131.0
2021-05-12 14:20:00,170.62,170.66,170.54,170.64,54263.0,170.62,170.66,170.54,170.64,54263.0
2021-05-12 14:25:00,170.62,170.62,170.56,170.59,95860.0,170.62,170.62,170.56,170.59,95860.0
2021-05-12 14:30:00,170.58,170.6,170.45,170.58,117290.0,170.58,170.6,170.45,170.58,117290.0
2021-05-12 14:35:00,170.57,170.64,170.49,170.64,64359.0,170.57,170.64,170.49,170.64,64359.0
2021-05-12 14:40:00,170.63,170.65,170.56,170.58,60417.0,170.63,170.65,170.56,170.58,60417.0
2021-05-12 14:45:00,170.58,170.61,170.52,170.6,52099.0,170.58,170.61,170.52,170.6,52099.0
2021-05-12 14:50:00,170.61,170.67,170.59,170.62,20654.0,170.61,170.67,170.59,170.62,20654.0
2021-05-12 14:55:00,170.62,170.65,170.52,170.54,38088.0,170.62,170.65,170.52,170.54,38088.0
2021-05-12 15:00:00,170.54,170.57,170.5,170.54,98001.0,170.54,170.57,170.5,170.54,98001.0
2021-05-12 15:05:00,170.54,170.54,170.44,170.54,57571.0,170.54,170.54,170.44,170.54,57571.0
2021-05-12 15:10:00,170.55,170.57,170.47,170.5,38004.0,170.55,170.57,170.47,170.5,38004.0
2021-05-12 15:15:00,170.5,170.56,170.45,170.55,73016.0,170.5,170.56,170.45,170.55,73016.0
2021-05-12 15:20:00,170.56,170.58,170.5,170.53,121327.0,170.56,170.58,170.5,170.53,121327.0
2021-05-12 15:25:00,170.52,170.54,170.41,170.45,83837.0,170.52,170.54,170.41,170.45,83837.0
2021-05-12 15:30:00,170.46,170.48,170.34,170.36,368533.0,170.46,170.48,170.34,170.36,368533.0
2021-05-12 15:35:00,170.36,170.43,170.34,170.41,263855.0,170.36,170.43,170.34,170.41,263855.0
2021-05-12 15:40:00,170.41,170.46,170.39,170.41,91132.0,170.41,170.46,170.39,170.41,91132.0
2021-05-12 15:45:00,170.41,170.49,170.39,170.47,144757.0,170.41,170.49,170.39,170.47,144757.0
2021-05-12 15:50:00,170.48,170.61,170.45,170.57,173524.0,170.48,170.61,170.45,170.57,173524.0
2021-05-12 15:55:00,170.58,170.61,170.41,170.43,317582.0,170.58,170.61,170.41,170.43,317582.0
2021-05-13 09:30:00,170.35,170.42,170.24,170.37,133777.0,170.35,170.42,170.24,170.37,133777.0
2021-05-13 09:35:00,170.38,170.67,170.26,170.41,176232.0,170.38,170.67,170.26,170.41,176232.0
2021-05-13 09:40:00,170.41,170.52,170.35,170.39,96549.0,170.41,170.52,170.35,170.39,96549.0
2021-05-13 09:45:00,170.38,170.41,170.22,170.34,101009.0,170.38,170.41,170.22,170.34,101009.0
2021-05-13 09:50:00,170.33,170.52,170.33,170.41,95708.0,170.33,170.52,170.33,170.41,95708.0
2021-05-13 09:55:00,170.41,170.67,170.41,170.63,151970.0,170.41,170.67,170.41,170.63,151970.0
2021-05-13 10:00:00,170.63,170.75,170.53,170.53,179023.0,170.63,170.75,170.53,170.53,179023.0
2021-05-13 10:05:00,170.54,170.63,170.45,170.48,138427.0,170.54,170.63,170.45,170.48,138427.0
2021-05-13 10:10:00,170.49,170.63,170.41,170.6,83475.0,170.49,170.63,170.41,170.6,83475.0
2021-05-13 10:15:00,170.61,170.75,170.52,170.64,64837.0,170.61,170.75,170.52,170.64,64837.0
2021-05-13 10:20:00,170.66,170.81,170.62,170.74,131797.0,170.66,170.81,170.62,170.74,131797.0
2021-05-13 10:25:00,170.74,170.74,170.56,170.59,107102.0,170.74,170.74,170.56,170.59,107102.0
2021-05-13 10:30:00,170.58,170.68,170.56,170.62,98994.0,170.58,170.68,170.56,170.62,98994.0
2021-05-13 10:35:00,170.62,170.64,170.53,170.56,89682.0,170.62,170.64,170.53,170.56,89682.0
2021-05-13 10:40:00,170.55,170.65,170.54,170.61,88820.0,170.55,170.65,170.54,170.61,88820.0
2021-05-13 10:45:00,170.61,171.11,170.56,171.08,203773.0,170.61,171.11,170.56,171.08,203773.0
2021-05-13 10:50:00,171.08,171.12,170.78,170.84,204403.0,171.08,171.12,170.78,170.84,204403.0
2021-05-13 10:55:00,170.86,170.99,170.8,170.83,144875.0,170.86,170.99,170.8,170.83,144875.0
2021-05-13 11:00:00,170.81,170.98,170.8,170.88,58334.0,170.81,170.98,170.8,170.88,58334.0
2021-05-13 11:05:00,170.89,170.92,170.77,170.81,98345.0,170.89,170.92,170.77,170.81,98345.0
2021-05-13 11:10:00,170.8,170.82,170.59,170.61,94125.0,170.8,170.82,170.59,170.61,94125.0
2021-05-13 11:15:00,170.61,170.71,170.61,170.66,112912.0,170.61,170.71,170.61,170.66,112912.0
2021-05-13 11:20:00,170.67,170.77,170.64,170.72,91390.0,170.67,170.77,170.64,170.72,91390.0
2021-05-13 11:25:00,170.72,170.75,170.65,170.73,51066.0,170.72,170.75,170.65,170.73,51066.0
2021-05-13 11:30:00,170.74,170.88,170.73,170.86,41634.0,170.74,170.88,170.73,170.86,41634.0
2021-05-13 11:35:00,170.87,170.97,170.86,170.93,71660.0,170.87,170.97,170.86,170.93,71660.0
2021-05-13 11:40:00,170.93,171.0,170.91,170.93,96828.0,170.93,171.0,170.91,170.93,96828.0
2021-05-13 11:45:00,170.94,170.95,170.88,170.94,63825.0,170.94,170.95,170.88,170.94,63825.0
2021-05-13 11:50:00,170.93,171.01,170.93,170.94,45949.0,170.93,171.01,170.93,170.94,45949.0
2021-05-13 11:55:00,170.94,170.98,170.92,170.96,56918.0,170.94,170.98,170.92,170.96,56918.0
2021-05-13 12:00:00,170.95,171.0,170.89,170.93,71880.0,170.95,171.0,170.89,170.93,71880.0
2021-05-13 12:05:00,170.93,171.03,170.93,171.01,48675.0,170.93,171.03,170.93,171.01,48675.0
2021-05-13 12:10:00,171.01,171.03,170.91,170.94,60018.0,171.01,171.03,170.91,170.94,60018.0
2021-05-13 12:15:00,170.94,171.03,170.94,170.99,32487.0,170.94,171.03,170.94,170.99,32487.0
2021-05-13 12:20:00,170.98,171.0,170.93,170.96,54553.0,170.98,171.0,170.93,170.96,54553.0
2021-05-13 12:25:00,170.96,171.08,170.96,171.08,46313.0,170.96,171.08,170.96,171.08,46313.0
2021-05-13 12:30:00,171.08,171.11,171.06,171.08,42502.0,171.08,171.11,171.06,171.08,42502.0
2021-05-13 12:35:00,171.08,171.11,170.99,171.01,47680.0,171.08,171.11,170.99,171.01,47680.0
2021-05-13 12:40:00,171.01,171.07,170.99,171.04,69141.0,171.01,171.07,170.99,171.04,69141.0
2021-05-13 12:45:00,171.04,171.27,171.03,171.22,96195.0,171.04,171.27,171.03,171.22,96195.0
2021-05-13 12:50:00,171.21,171.27,171.09,171.11,61335.0,171.21,171.27,171.09,171.11,61335.0
2021-05-13 12:55:00,171.1,171.1,170.99,171.03,54745.0,171.1,171.1,170.99,171.03,54745.0
2021-05-13 13:00:00,171.04,171.1,170.87,170.94,289531.0,171.04,171.1,170.87,170.94,289531.0
2021-05-13 13:05:00,170.95,171.03,170.9,171.01,67921.0,170.95,171.03,170.9,171.01,67921.0
2021-05-13 13:10:00,171.01,171.01,170.82,170.88,67959.0,171.01,171.01,170.82,170.88,67959.0
2021-05-13 13:15:00,170.88,170.89,170.72,170.74,78146.0,170.88,170.89,170.72,170.74,78146.0
2021-05-13 13:20:00,170.73,170.77,170.65,170.69,108376.0,170.73,170.77,170.65,170.69,108376.0
2021-05-13 13:25:00,170.7,170.84,170.68,170.79,70176.0,170.7,170.84,170.68,170.79,70176.0
2021-05-13 13:30:00,170.8,170.85,170.77,170.82,43637.0,170.8,170.85,170.77,170.82,43637.0
2021-05-13 13:35:00,170.82,170.85,170.76,170.78,39437.0,170.82,170.85,170.76,170.78,39437.0
2021-05-13 13:40:00,170.79,170.79,170.7,170.77,51663.0,170.79,170.79,170.7,170.77,51663.0
2021-05-13 13:45:00,170.76,170.78,170.64,170.66,26716.0,170.76,170.78,170.64,170.66,26716.0
2021-05-13 13:50:00,170.68,170.76,170.68,170.75,52890.0,170.68,170.76,170.68,170.75,52890.0
2021-05-13 13:55:00,170.74,170.74,170.65,170.66,37652.0,170.74,170.74,170.65,170.66,37652.0
2021-05-13 14:00:00,170.65,170.83,170.61,170.83,120556.0,170.65,170.83,170.61,170.83,120556.0
2021-05-13 14:05:00,170.82,170.94,170.81,170.91,42967.0,170.82,170.94,170.81,170.91,42967.0
2021-05-13 14:10:00,170.91,170.96,170.9,170.94,85159.0,170.91,170.96,170.9,170.94,85159.0
2021-05-13 14:15:00,170.93,170.94,170.86,170.91,19603.0,170.93,170.94,170.86,170.91,19603.0
2021-05-13 14:20:00,170.91,170.95,170.86,170.9,15995.0,170.91,170.95,170.86,170.9,15995.0
2021-05-13 14:25:00,170.91,170.93,170.87,170.89,18573.0,170.91,170.93,170.87,170.89,18573.0
2021-05-13 14:30:00,170.9,170.93,170.85,170.89,23677.0,170.9,170.93,170.85,170.89,23677.0
2021-05-13 14:35:00,170.9,171.02,170.89,170.99,61079.0,170.9,171.02,170.89,170.99,61079.0
2021-05-13 14:40:00,170.99,171.0,170.95,170.96,15681.0,170.99,171.0,170.95,170.96,15681.0
2021-05-13 14:45:00,170.97,171.04,170.93,171.03,55253.0,170.97,171.04,170.93,171.03,55253.0
2021-05-13 14:50:00,171.03,171.04,170.94,170.97,31668.0,171.03,171.04,170.94,170.97,31668.0
2021-05-13 14:55:00,170.97,171.04,170.96,170.97,28752.0,170.97,171.04,170.96,170.97,28752.0
2021-05-13 15:00:00,170.98,171.08,170.94,170.98,39509.0,170.98,171.08,170.94,170.98,39509.0
2021-05-13 15:05:00,170.98,170.99,170.9,170.98,44326.0,170.98,170.99,170.9,170.98,44326.0
2021-05-13 15:10:00,170.97,170.98,170.88,170.93,43471.0,170.97,170.98,170.88,170.93,43471.0
2021-05-13 15:15:00,170.93,171.05,170.93,171.05,99414.0,170.93,171.05,170.93,171.05,99414.0
2021-05-13 15:20:00,171.05,171.07,171.02,171.03,121100.0,171.05,171.07,171.02,171.03,121100.0
2021-05-13 15:25:00,171.03,171.15,171.03,171.14,89277.0,171.03,171.15,171.03,171.14,89277.0
2021-05-13 15:30:00,171.14,171.22,171.13,171.15,97506.0,171.14,171.22,171.13,171.15,97506.0
2021-05-13 15:35:00,171.15,171.16,171.11,171.13,59627.0,171.15,171.16,171.11,171.13,59627.0
2021-05-13 15:40:00,171.13,171.15,171.11,171.12,85673.0,171.13,171.15,171.11,171.12,85673.0
2021-05-13 15:45:00,171.12,171.14,171.11,171.12,44910.0,171.12,171.14,171.11,171.12,44910.0
2021-05-13 15:50:00,171.12,171.13,171.06,171.09,139315.0,171.12,171.13,171.06,171.09,139315.0
2021-05-13 15:55:00,171.09,171.21,171.07,171.14,225837.0,171.09,171.21,171.07,171.14,225837.0
2021-05-14 09:30:00,172.05,172.21,171.98,172.08,177558.0,172.05,172.21,171.98,172.08,177558.0
2021-05-14 09:35:00,172.07,172.44,172.05,172.31,345971.0,172.07,172.44,172.05,172.31,345971.0
2021-05-14 09:40:00,172.35,172.44,172.19,172.2,256231.0,172.35,172.44,172.19,172.2,256231.0
2021-05-14 09:45:00,172.22,172.41,172.2,172.37,116671.0,172.22,172.41,172.2,172.37,116671.0
2021-05-14 09:50:00,172.37,172.4,172.27,172.3,95558.0,172.37,172.4,172.27,172.3,95558.0
2021-05-14 09:55:00,172.3,172.39,172.21,172.22,69628.0,172.3,172.39,172.21,172.22,69628.0
2021-05-14 10:00:00,172.21,172.22,171.89,172.02,155570.0,172.21,172.22,171.89,172.02,155570.0
2021-05-14 10:05:00,172.01,172.07,171.84,172.04,235179.0,172.01,172.07,171.84,172.04,235179.0
2021-05-14 10:10:00,172.04,172.31,172.02,172.28,101975.0,172.04,172.31,172.02,172.28,101975.0
2021-05-14 10:15:00,172.28,172.29,172.17,172.19,57609.0,172.28,172.29,172.17,172.19,57609.0
2021-05-14 10:20:00,172.21,172.26,172.12,172.15,128459.0,172.21,172.26,172.12,172.15,128459.0
2021-05-14 10:25:00,172.15,172.2,172.02,172.05,64023.0,172.15,172.2,172.02,172.05,64023.0
2021-05-14 10:30:00,172.08,172.16,172.02,172.1,82481.0,172.08,172.16,172.02,172.1,82481.0
2021-05-14 10:35:00,172.08,172.08,171.87,171.96,141921.0,172.08,172.08,171.87,171.96,141921.0
2021-05-14 10:40:00,171.96,172.02,171.82,171.85,118334.0,171.96,172.02,171.82,171.85,118334.0
2021-05-14 10:45:00,171.85,172.0,171.84,171.95,81143.0,171.85,172.0,171.84,171.95,81143.0
2021-05-14 10:50:00,171.95,172.02,171.92,172.01,173086.0,171.95,172.02,171.92,172.01,173086.0
2021-05-14 10:55:00,172.01,172.16,172.01,172.15,193847.0,172.01,172.16,172.01,172.15,193847.0
2021-05-14 11:00:00,172.15,172.15,172.06,172.08,89924.0,172.15,172.15,172.06,172.08,89924.0
2021-05-14 11:05:00,172.07,172.11,172.04,172.1,37758.0,172.07,172.11,172.04,172.1,37758.0
2021-05-14 11:10:00,172.09,172.12,172.06,172.08,58803.0,172.09,172.12,172.06,172.08,58803.0
2021-05-14 11:15:00,172.08,172.13,171.97,172.03,23000.0,172.08,172.13,171.97,172.03,23000.0
2021-05-14 11:20:00,172.03,172.15,171.99,172.14,32709.0,172.03,172.15,171.99,172.14,32709.0
2021-05-14 11:25:00,172.13,172.24,172.12,172.22,59657.0,172.13,172.24,172.12,172.22,59657.0
2021-05-14 11:30:00,172.23,172.23,172.17,172.22,58969.0,172.23,172.23,172.17,172.22,58969.0
2021-05-14 11:35:00,172.22,172.25,172.17,172.25,124990.0,172.22,172.25,172.17,172.25,124990.0
2021-05-14 11:40:00,172.24,172.27,172.19,172.25,78557.0,172.24,172.27,172.19,172.25,78557.0
2021-05-14 11:45:00,172.26,172.36,172.24,172.34,211603.0,172.26,172.36,172.24,172.34,211603.0
2021-05-14 11:50:00,172.34,172.39,172.3,172.32,151040.0,172.34,172.39,172.3,172.32,151040.0
2021-05-14 11:55:00,172.33,172.37,172.3,172.3,76186.0,172.33,172.37,172.3,172.3,76186.0
2021-05-14 12:00:00,172.31,172.39,172.29,172.38,91221.0,172.31,172.39,172.29,172.38,91221.0
2021-05-14 12:05:00,172.37,172.41,172.26,172.27,67051.0,172.37,172.41,172.26,172.27,67051.0
2021-05-14 12:10:00,172.27,172.28,172.17,172.2,64510.0,172.27,172.28,172.17,172.2,64510.0
2021-05-14 12:15:00,172.2,172.25,172.15,172.2,50193.0,172.2,172.25,172.15,172.2,50193.0
2021-05-14 12:20:00,172.21,172.26,172.2,172.2,224552.0,172.21,172.26,172.2,172.2,224552.0
2021-05-14 12:25:00,172.2,172.26,172.19,172.24,62495.0,172.2,172.26,172.19,172.24,62495.0
2021-05-14 12:30:00,172.24,172.26,172.22,172.24,116133.0,172.24,172.26,172.22,172.24,116133.0
2021-05-14 12:35:00,172.25,172.25,172.12,172.14,70240.0,172.25,172.25,172.12,172.14,70240.0
2021-05-14 12:40:00,172.15,172.22,172.11,172.17,38683.0,172.15,172.22,172.11,172.17,38683.0
2021-05-14 12:45:00,172.17,172.22,172.17,172.2,27821.0,172.17,172.22,172.17,172.2,27821.0
2021-05-14 12:50:00,172.2,172.24,172.18,172.21,26915.0,172.2,172.24,172.18,172.21,26915.0
2021-05-14 12:55:00,172.21,172.27,172.2,172.27,33808.0,172.21,172.27,172.2,172.27,33808.0
2021-05-14 13:00:00,172.26,172.29,172.23,172.24,23292.0,172.26,172.29,172.23,172.24,23292.0
2021-05-14 13:05:00,172.21,172.23,172.19,172.22,41585.0,172.21,172.23,172.19,172.22,41585.0
2021-05-14 13:10:00,172.22,172.24,172.14,172.17,39779.0,172.22,172.24,172.14,172.17,39779.0
2021-05-14 13:15:00,172.17,172.2,172.16,172.17,41108.0,172.17,172.2,172.16,172.17,41108.0
2021-05-14 13:20:00,172.17,172.2,172.12,172.13,34960.0,172.17,172.2,172.12,172.13,34960.0
2021-05-14 13:25:00,172.13,172.18,172.12,172.14,39051.0,172.13,172.18,172.12,172.14,39051.0
2021-05-14 13:30:00,172.14,172.2,172.13,172.19,28129.0,172.14,172.2,172.13,172.19,28129.0
2021-05-14 13:35:00,172.18,172.19,172.13,172.19,32826.0,172.18,172.19,172.13,172.19,32826.0
2021-05-14 13:40:00,172.19,172.21,172.16,172.16,38310.0,172.19,172.21,172.16,172.16,38310.0
2021-05-14 13:45:00,172.16,172.21,172.16,172.2,26898.0,172.16,172.21,172.16,172.2,26898.0
2021-05-14 13:50:00,172.2,172.28,172.19,172.27,123242.0,172.2,172.28,172.19,172.27,123242.0
2021-05-14 13:55:00,172.26,172.32,172.26,172.31,81022.0,172.26,172.32,172.26,172.31,81022.0
2021-05-14 14:00:00,172.31,172.35,172.31,172.33,116905.0,172.31,172.35,172.31,172.33,116905.0
2021-05-14 14:05:00,172.34,172.34,172.3,172.31,41607.0,172.34,172.34,172.3,172.31,41607.0
2021-05-14 14:10:00,172.31,172.38,172.31,172.36,56039.0,172.31,172.38,172.31,172.36,56039.0
2021-05-14 14:15:00,172.36,172.42,172.33,172.41,57899.0,172.36,172.42,172.33,172.41,57899.0
2021-05-14 14:20:00,172.42,172.49,172.39,172.48,200991.0,172.42,172.49,172.39,172.48,200991.0
2021-05-14 14:25:00,172.48,172.5,172.46,172.49,61523.0,172.48,172.5,172.46,172.49,61523.0
2021-05-14 14:30:00,172.49,172.5,172.44,172.45,43747.0,172.49,172.5,172.44,172.45,43747.0
2021-05-14 14:35:00,172.45,172.49,172.4,172.48,110507.0,172.45,172.49,172.4,172.48,110507.0
2021-05-14 14:40:00,172.47,172.5,172.46,172.48,40480.0,172.47,172.5,172.46,172.48,40480.0
2021-05-14 14:45:00,172.48,172.48,172.4,172.44,70348.0,172.48,172.48,172.4,172.44,70348.0
2021-05-14 14:50:00,172.44,172.47,172.41,172.47,52825.0,172.44,172.47,172.41,172.47,52825.0
2021-05-14 14:55:00,172.48,172.51,172.43,172.5,101745.0,172.48,172.51,172.43,172.5,101745.0
2021-05-14 15:00:00,172.5,172.53,172.45,172.51,97636.0,172.5,172.53,172.45,172.51,97636.0
2021-05-14 15:05:00,172.51,172.56,172.49,172.54,221367.0,172.51,172.56,172.49,172.54,221367.0
2021-05-14 15:10:00,172.55,172.63,172.51,172.62,103430.0,172.55,172.63,172.51,172.62,103430.0
2021-05-14 15:15:00,172.62,172.64,172.57,172.6,93973.0,172.62,172.64,172.57,172.6,93973.0
2021-05-14 15:20:00,172.6,172.6,172.56,172.56,62421.0,172.6,172.6,172.56,172.56,62421.0
2021-05-14 15:25:00,172.56,172.61,172.54,172.61,57761.0,172.56,172.61,172.54,172.61,57761.0
2021-05-14 15:30:00,172.61,172.63,172.54,172.55,102818.0,172.61,172.63,172.54,172.55,102818.0
2021-05-14 15:35:00,172.55,172.58,172.54,172.55,80859.0,172.55,172.58,172.54,172.55,80859.0
2021-05-14 15:40:00,172.56,172.64,172.54,172.56,202315.0,172.56,172.64,172.54,172.56,202315.0
2021-05-14 15:45:00,172.56,172.62,172.55,172.58,91672.0,172.56,172.62,172.55,172.58,91672.0
2021-05-14 15:50:00,172.58,172.63,172.57,172.63,172934.0,172.58,172.63,172.57,172.63,172934.0
2021-05-14 15:55:00,172.64,172.7,172.6,172.68,371187.0,172.64,172.7,172.6,172.68,371187.0
2021-05-17 09:30:00,173.3,173.47,173.28,173.46,394251.0,173.3,173.47,173.28,173.46,394251.0
2021-05-17 09:35:00,173.47,173.65,173.43,173.63,236408.0,173.47,173.65,173.43,173.63,236408.0
2021-05-17 09:40:00,173.63,173.7,173.5,173.54,230082.0,173.63,173.7,173.5,173.54,230082.0
2021-05-17 09:45:00,173.55,173.69,173.52,173.65,148771.0,173.55,173.69,173.52,173.65,148771.0
2021-05-17 09:50:00,173.64,173.88,173.52,173.55,206630.0,173.64,173.88,173.52,173.55,206630.0
2021-05-17 09:55:00,173.56,173.68,173.5,173.68,77420.0,173.56,173.68,173.5,173.68,77420.0
2021-05-17 10:00:00,173.68,173.71,173.55,173.59,161295.0,173.68,173.71,173.55,173.59,161295.0
2021-05-17 10:05:00,173.6,173.71,173.58,173.69,116650.0,173.6,173.71,173.58,173.69,116650.0
2021-05-17 10:10:00,173.69,173.95,173.68,173.92,105049.0,173.69,173.95,173.68,173.92,105049.0
2021-05-17 10:15:00,173.92,174.16,173.91,174.1,244537.0,173.92,174.16,173.91,174.1,244537.0
2021-05-17 10:20:00,174.1,174.29,174.09,174.19,336590.0,174.1,174.29,174.09,174.19,336590.0
2021-05-17 10:25:00,174.19,174.32,174.17,174.18,163749.0,174.19,174.32,174.17,174.18,163749.0
2021-05-17 10:30:00,174.18,174.23,174.07,174.14,153626.0,174.18,174.23,174.07,174.14,153626.0
2021-05-17 10:35:00,174.13,174.42,174.13,174.32,170507.0,174.13,174.42,174.13,174.32,170507.0
2021-05-17 10:40:00,174.34,174.42,174.28,174.29,227498.0,174.34,174.42,174.28,174.29,227498.0
2021-05-17 10:45:00,174.29,174.43,174.28,174.37,168350.0,174.29,174.43,174.28,174.37,168350.0
2021-05-17 10:50:00,174.4,174.59,174.38,174.52,199503.0,174.4,174.59,174.38,174.52,199503.0
2021-05-17 10:55:00,174.53,174.67,174.46,174.65,163161.0,174.53,174.67,174.46,174.65,163161.0
2021-05-17 11:00:00,174.65,174.68,174.51,174.65,356920.0,174.65,174.68,174.51,174.65,356920.0
2021-05-17 11:05:00,174.63,174.68,174.48,174.52,184382.0,174.63,174.68,174.48,174.52,184382.0
2021-05-17 11:10:00,174.51,174.55,174.43,174.52,216781.0,174.51,174.55,174.43,174.52,216781.0
2021-05-17 11:15:00,174.52,174.72,174.47,174.67,161117.0,174.52,174.72,174.47,174.67,161117.0
2021-05-17 11:20:00,174.68,174.73,174.63,174.69,146339.0,174.68,174.73,174.63,174.69,146339.0
2021-05-17 11:25:00,174.69,174.76,174.64,174.75,82818.0,174.69,174.76,174.64,174.75,82818.0
2021-05-17 11:30:00,174.75,174.77,174.61,174.71,74836.0,174.75,174.77,174.61,174.71,74836.0
2021-05-17 11:35:00,174.73,174.76,174.64,174.68,109793.0,174.73,174.76,174.64,174.68,109793.0
2021-05-17 11:40:00,174.67,174.76,174.64,174.71,233978.0,174.67,174.76,174.64,174.71,233978.0
2021-05-17 11:45:00,174.7,174.82,174.62,174.81,187803.0,174.7,174.82,174.62,174.81,187803.0
2021-05-17 11:50:00,174.81,174.86,174.78,174.81,152806.0,174.81,174.86,174.78,174.81,152806.0
2021-05-17 11:55:00,174.81,174.85,174.74,174.81,115056.0,174.81,174.85,174.74,174.81,115056.0
2021-05-17 12:00:00,174.8,174.85,174.74,174.75,77354.0,174.8,174.85,174.74,174.75,77354.0
2021-05-17 12:05:00,174.75,174.79,174.69,174.75,41880.0,174.75,174.79,174.69,174.75,41880.0
2021-05-17 12:10:00,174.74,174.78,174.68,174.69,120725.0,174.74,174.78,174.68,174.69,120725.0
2021-05-17 12:15:00,174.69,174.76,174.64,174.76,61202.0,174.69,174.76,174.64,174.76,61202.0
2021-05-17 12:20:00,174.77,174.81,174.71,174.81,61161.0,174.77,174.81,174.71,174.81,61161.0
2021-05-17 12:25:00,174.82,174.88,174.79,174.8,75860.0,174.82,174.88,174.79,174.8,75860.0
2021-05-17 12:30:00,174.81,174.87,174.78,174.78,65925.0,174.81,174.87,174.78,174.78,65925.0
2021-05-17 12:35:00,174.79,174.88,174.78,174.87,52427.0,174.79,174.88,174.78,174.87,52427.0
2021-05-17 12:40:00,174.87,174.9,174.83,174.84,60806.0,174.87,174.9,174.83,174.84,60806.0
2021-05-17 12:45:00,174.85,174.91,174.84,174.88,106022.0,174.85,174.91,174.84,174.88,106022.0
2021-05-17 12:50:00,174.89,174.97,174.88,174.94,97361.0,174.89,174.97,174.88,174.94,97361.0
2021-05-17 12:55:00,174.94,174.97,174.92,174.97,68046.0,174.94,174.97,174.92,174.97,68046.0
2021-05-17 13:00:00,174.96,174.98,174.91,174.95,123743.0,174.96,174.98,174.91,174.95,123743.0
2021-05-17 13:05:00,174.94,174.95,174.92,174.94,93971.0,174.94,174.95,174.92,174.94,93971.0
2021-05-17 13:10:00,174.94,174.99,174.91,174.96,71570.0,174.94,174.99,174.91,174.96,71570.0
2021-05-17 13:15:00,174.95,174.95,174.79,174.82,66956.0,174.95,174.95,174.79,174.82,66956.0
2021-05-17 13:20:00,174.82,174.89,174.8,174.84,93488.0,174.82,174.89,174.8,174.84,93488.0
2021-05-17 13:25:00,174.83,174.88,174.8,174.87,61724.0,174.83,174.88,174.8,174.87,61724.0
2021-05-17 13:30:00,174.87,175.0,174.85,174.98,105376.0,174.87,175.0,174.85,174.98,105376.0
2021-05-17 13:35:00,174.99,175.0,174.91,174.95,60482.0,174.99,175.0,174.91,174.95,60482.0
2021-05-17 13:40:00,174.95,174.95,174.8,174.83,130820.0,174.95,174.95,174.8,174.83,130820.0
2021-05-17 13:45:00,174.83,174.89,174.81,174.86,115046.0,174.83,174.89,174.81,174.86,115046.0
2021-05-17 13:50:00,174.87,174.94,174.84,174.9,85865.0,174.87,174.94,174.84,174.9,85865.0
2021-05-17 13:55:00,174.9,174.94,174.87,174.9,46867.0,174.9,174.94,174.87,174.9,46867.0
2021-05-17 14:00:00,174.89,174.97,174.88,174.93,90140.0,174.89,174.97,174.88,174.93,90140.0
2021-05-17 14:05:00,174.93,174.96,174.92,174.96,82399.0,174.93,174.96,174.92,174.96,82399.0
2021-05-17 14:10:00,174.95,174.98,174.93,174.94,83874.0,174.95,174.98,174.93,174.94,83874.0
2021-05-17 14:15:00,174.94,174.94,174.86,174.86,65887.0,174.94,174.94,174.86,174.86,65887.0
2021-05-17 14:20:00,174.87,174.9,174.82,174.84,97716.0,174.87,174.9,174.82,174.84,97716.0
2021-05-17 14:25:00,174.83,174.85,174.76,174.78,191891.0,174.83,174.85,174.76,174.78,191891.0
2021-05-17 14:30:00,174.77,174.86,174.76,174.81,58360.0,174.77,174.86,174.76,174.81,58360.0
2021-05-17 14:35:00,174.81,174.83,174.79,174.81,48414.0,174.81,174.83,174.79,174.81,48414.0
2021-05-17 14:40:00,174.8,174.83,174.74,174.77,96900.0,174.8,174.83,174.74,174.77,96900.0
2021-05-17 14:45:00,174.76,174.79,174.75,174.78,36775.0,174.76,174.79,174.75,174.78,36775.0
2021-05-17 14:50:00,174.78,174.81,174.76,174.79,31828.0,174.78,174.81,174.76,174.79,31828.0
2021-05-17 14:55:00,174.78,174.85,174.76,174.84,64692.0,174.78,174.85,174.76,174.84,64692.0
2021-05-17 15:00:00,174.84,174.84,174.77,174.78,47197.0,174.84,174.84,174.77,174.78,47197.0
2021-05-17 15:05:00,174.78,174.85,174.72,174.74,81006.0,174.78,174.85,174.72,174.74,81006.0
2021-05-17 15:10:00,174.75,174.78,174.74,174.78,38603.0,174.75,174.78,174.74,174.78,38603.0
2021-05-17 15:15:00,174.76,174.77,174.72,174.76,61394.0,174.76,174.77,174.72,174.76,61394.0
2021-05-17 15:20:00,174.76,174.82,174.75,174.78,54949.0,174.76,174.82,174.75,174.78,54949.0
2021-05-17 15:25:00,174.77,174.81,174.75,174.8,49866.0,174.77,174.81,174.75,174.8,49866.0
2021-05-17 15:30:00,174.8,174.81,174.74,174.79,50422.0,174.8,174.81,174.74,174.79,50422.0
2021-05-17 15:35:00,174.78,174.82,174.74,174.82,91597.0,174.78,174.82,174.74,174.82,91597.0
2021-05-17 15:40:00,174.81,174.82,174.75,174.78,194362.0,174.81,174.82,174.75,174.78,194362.0
2021-05-17 15:45:00,174.78,174.78,174.74,174.74,173115.0,174.78,174.78,174.74,174.74,173115.0
2021-05-17 15:50:00,174.75,174.75,174.68,174.73,267835.0,174.75,174.75,174.68,174.73,267835.0
2021-05-17 15:55:00,174.72,174.75,174.7,174.72,272858.0,174.72,174.75,174.7,174.72,272858.0
2021-05-18 09:30:00,175.18,175.18,174.85,174.99,370573.0,175.18,175.18,174.85,174.99,370573.0
2021-05-18 09:35:00,174.99,175.21,174.97,175.1,157883.0,174.99,175.21,174.97,175.1,157883.0
2021-05-18 09:40:00,175.09,175.19,174.82,174.85,184772.0,175.09,175.19,174.82,174.85,184772.0
2021-05-18 09:45:00,174.85,174.92,174.71,174.86,164622.0,174.85,174.92,174.71,174.86,164622.0
2021-05-18 09:50:00,174.85,174.96,174.74,174.86,205517.0,174.85,174.96,174.74,174.86,205517.0
2021-05-18 09:55:00,174.86,174.9,174.51,174.53,267273.0,174.86,174.9,174.51,174.53,267273.0
2021-05-18 10:00:00,174.54,174.76,174.46,174.51,491126.0,174.54,174.76,174.46,174.51,491126.0
2021-05-18 10:05:00,174.49,174.76,174.49,174.57,124488.0,174.49,174.76,174.49,174.57,124488.0
2021-05-18 10:10:00,174.58,174.69,174.51,174.57,66220.0,174.58,174.69,174.51,174.57,66220.0
2021-05-18 10:15:00,174.57,174.68,174.49,174.64,73173.0,174.57,174.68,174.49,174.64,73173.0
2021-05-18 10:20:00,174.63,174.8,174.63,174.74,78394.0,174.63,174.8,174.63,174.74,78394.0
2021-05-18 10:25:00,174.73,174.78,174.55,174.62,61804.0,174.73,174.78,174.55,174.62,61804.0
2021-05-18 10:30:00,174.61,174.96,174.58,174.79,111878.0,174.61,174.96,174.58,174.79,111878.0
2021-05-18 10:35:00,174.78,174.96,174.65,174.74,69197.0,174.78,174.96,174.65,174.74,69197.0
2021-05-18 10:40:00,174.74,174.77,174.65,174.7,72626.0,174.74,174.77,174.65,174.7,72626.0
2021-05-18 10:45:00,174.71,174.89,174.7,174.85,79860.0,174.71,174.89,174.7,174.85,79860.0
2021-05-18 10:50:00,174.85,174.96,174.76,174.94,135739.0,174.85,174.96,174.76,174.94,135739.0
2021-05-18 10:55:00,174.94,174.96,174.8,174.84,127780.0,174.94,174.96,174.8,174.84,127780.0
2021-05-18 11:00:00,174.83,174.88,174.74,174.81,151759.0,174.83,174.88,174.74,174.81,151759.0
2021-05-18 11:05:00,174.8,174.94,174.79,174.85,292031.0,174.8,174.94,174.79,174.85,292031.0
2021-05-18 11:10:00,174.85,174.95,174.8,174.94,102563.0,174.85,174.95,174.8,174.94,102563.0
2021-05-18 11:15:00,174.94,174.96,174.9,174.94,38763.0,174.94,174.96,174.9,174.94,38763.0
2021-05-18 11:20:00,174.94,175.02,174.94,175.02,75996.0,174.94,175.02,174.94,175.02,75996.0
2021-05-18 11:25:00,175.0,175.03,174.98,174.99,30323.0,175.0,175.03,174.98,174.99,30323.0
2021-05-18 11:30:00,175.0,175.01,174.88,174.89,63624.0,175.0,175.01,174.88,174.89,63624.0
2021-05-18 11:35:00,174.88,174.9,174.77,174.87,59296.0,174.88,174.9,174.77,174.87,59296.0
2021-05-18 11:40:00,174.86,174.86,174.74,174.78,52781.0,174.86,174.86,174.74,174.78,52781.0
2021-05-18 11:45:00,174.76,174.77,174.7,174.75,59992.0,174.76,174.77,174.7,174.75,59992.0
2021-05-18 11:50:00,174.74,174.78,174.7,174.71,120993.0,174.74,174.78,174.7,174.71,120993.0
2021-05-18 11:55:00,174.71,174.72,174.62,174.64,96608.0,174.71,174.72,174.62,174.64,96608.0
2021-05-18 12:00:00,174.62,174.75,174.54,174.74,127056.0,174.62,174.75,174.54,174.74,127056.0
2021-05-18 12:05:00,174.74,174.75,174.66,174.71,29421.0,174.74,174.75,174.66,174.71,29421.0
2021-05-18 12:10:00,174.7,174.79,174.67,174.76,18856.0,174.7,174.79,174.67,174.76,18856.0
2021-05-18 12:15:00,174.76,174.78,174.74,174.78,29554.0,174.76,174.78,174.74,174.78,29554.0
2021-05-18 12:20:00,174.77,174.8,174.74,174.78,33302.0,174.77,174.8,174.74,174.78,33302.0
2021-05-18 12:25:00,174.77,174.84,174.76,174.79,45095.0,174.77,174.84,174.76,174.79,45095.0
2021-05-18 12:30:00,174.79,174.79,174.75,174.76,30468.0,174.79,174.79,174.75,174.76,30468.0
2021-05-18 12:35:00,174.77,174.78,174.73,174.76,25940.0,174.77,174.78,174.73,174.76,25940.0
2021-05-18 12:40:00,174.75,174.81,174.74,174.75,32589.0,174.75,174.81,174.74,174.75,32589.0
2021-05-18 12:45:00,174.76,174.83,174.75,174.82,26325.0,174.76,174.83,174.75,174.82,26325.0
2021-05-18 12:50:00,174.83,174.84,174.81,174.83,22154.0,174.83,174.84,174.81,174.83,22154.0
2021-05-18 12:55:00,174.83,174.87,174.82,174.87,43955.0,174.83,174.87,174.82,174.87,43955.0
2021-05-18 13:00:00,174.87,174.92,174.84,174.91,28031.0,174.87,174.92,174.84,174.91,28031.0
2021-05-18 13:05:00,174.92,174.92,174.88,174.89,17485.0,174.92,174.92,174.88,174.89,17485.0
2021-05-18 13:10:00,174.89,174.91,174.89,174.9,19358.0,174.89,174.91,174.89,174.9,19358.0
2021-05-18 13:15:00,174.89,174.9,174.87,174.87,38532.0,174.89,174.9,174.87,174.87,38532.0
2021-05-18 13:20:00,174.88,174.89,174.85,174.89,41762.0,174.88,174.89,174.85,174.89,41762.0
2021-05-18 13:25:00,174.89,174.93,174.89,174.89,31996.0,174.89,174.93,174.89,174.89,31996.0
2021-05-18 13:30:00,174.88,174.95,174.87,174.94,46159.0,174.88,174.95,174.87,174.94,46159.0
2021-05-18 13:35:00,174.95,174.96,174.93,174.95,56676.0,174.95,174.96,174.93,174.95,56676.0
2021-05-18 13:40:00,174.94,174.98,174.93,174.96,39585.0,174.94,174.98,174.93,174.96,39585.0
2021-05-18 13:45:00,174.96,175.01,174.96,174.99,26325.0,174.96,175.01,174.96,174.99,26325.0
2021-05-18 13:50:00,174.98,174.99,174.95,174.96,33551.0,174.98,174.99,174.95,174.96,33551.0
2021-05-18 13:55:00,174.96,175.04,174.95,175.03,78463.0,174.96,175.04,174.95,175.03,78463.0
2021-05-18 14:00:00,175.02,175.02,174.99,174.99,12445.0,175.02,175.02,174.99,174.99,12445.0
2021-05-18 14:05:00,174.99,175.0,174.92,174.93,27181.0,174.99,175.0,174.92,174.93,27181.0
2021-05-18 14:10:00,174.93,174.99,174.91,174.99,47644.0,174.93,174.99,174.91,174.99,47644.0
2021-05-18 14:15:00,174.99,175.0,174.95,174.98,40581.0,174.99,175.0,174.95,174.98,40581.0
2021-05-18 14:20:00,174.98,175.08,174.96,175.08,46752.0,174.98,175.08,174.96,175.08,46752.0
2021-05-18 14:25:00,175.07,175.09,175.05,175.05,43739.0,175.07,175.09,175.05,175.05,43739.0
2021-05-18 14:30:00,175.06,175.09,175.05,175.07,18034.0,175.06,175.09,175.05,175.07,18034.0
2021-05-18 14:35:00,175.07,175.09,175.02,175.05,44850.0,175.07,175.09,175.02,175.05,44850.0
2021-05-18 14:40:00,175.05,175.06,175.01,175.05,53834.0,175.05,175.06,175.01,175.05,53834.0
2021-05-18 14:45:00,175.05,175.05,174.98,175.0,48397.0,175.05,175.05,174.98,175.0,48397.0
2021-05-18 14:50:00,174.99,175.03,174.98,175.01,60675.0,174.99,175.03,174.98,175.01,60675.0
2021-05-18 14:55:00,175.01,175.04,174.99,175.02,19563.0,175.01,175.04,174.99,175.02,19563.0
2021-05-18 15:00:00,175.01,175.08,174.99,175.06,22877.0,175.01,175.08,174.99,175.06,22877.0
2021-05-18 15:05:00,175.05,175.06,175.01,175.05,15717.0,175.05,175.06,175.01,175.05,15717.0
2021-05-18 15:10:00,175.04,175.06,175.02,175.03,18939.0,175.04,175.06,175.02,175.03,18939.0
2021-05-18 15:15:00,175.03,175.08,174.99,175.08,28295.0,175.03,175.08,174.99,175.08,28295.0
2021-05-18 15:20:00,175.08,175.13,175.06,175.11,46419.0,175.08,175.13,175.06,175.11,46419.0
2021-05-18 15:25:00,175.12,175.12,175.06,175.07,55732.0,175.12,175.12,175.06,175.07,55732.0
2021-05-18 15:30:00,175.06,175.08,175.04,175.07,29834.0,175.06,175.08,175.04,175.07,29834.0
2021-05-18 15:35:00,175.07,175.08,175.04,175.06,52632.0,175.07,175.08,175.04,175.06,52632.0
2021-05-18 15:40:00,175.06,175.1,175.05,175.09,78049.0,175.06,175.1,175.05,175.09,78049.0
2021-05-18 15:45:00,175.09,175.1,175.07,175.08,42953.0,175.09,175.1,175.07,175.08,42953.0
2021-05-18 15:50:00,175.07,175.09,175.05,175.06,46801.0,175.07,175.09,175.05,175.06,46801.0
2021-05-18 15:55:00,175.06,175.11,175.01,175.01,149725.0,175.06,175.11,175.01,175.01,149725.0
2021-05-19 09:30:00,175.14,175.35,175.09,175.15,336917.0,175.14,175.35,175.09,175.15,336917.0
2021-05-19 09:35:00,175.16,176.34,175.14,176.26,703902.0,175.16,176.34,175.14,176.26,703902.0
2021-05-19 09:40:00,176.28,176.64,176.03,176.61,349934.0,176.28,176.64,176.03,176.61,349934.0
2021-05-19 09:45:00,176.61,176.87,176.51,176.59,426512.0,176.61,176.87,176.51,176.59,426512.0
2021-05-19 09:50:00,176.57,176.74,176.4,176.44,493627.0,176.57,176.74,176.4,176.44,493627.0
2021-05-19 09:55:00,176.46,177.0,176.45,176.92,365663.0,176.46,177.0,176.45,176.92,365663.0
2021-05-19 10:00:00,176.91,176.97,176.64,176.7,262822.0,176.91,176.97,176.64,176.7,262822.0
2021-05-19 10:05:00,176.71,176.81,176.31,176.41,372813.0,176.71,176.81,176.31,176.41,372813.0
2021-05-19 10:10:00,176.42,176.67,176.35,176.51,232541.0,176.42,176.67,176.35,176.51,232541.0
2021-05-19 10:15:00,176.52,176.59,176.34,176.47,184937.0,176.52,176.59,176.34,176.47,184937.0
2021-05-19 10:20:00,176.47,176.48,175.8,175.91,290142.0,176.47,176.48,175.8,175.91,290142.0
2021-05-19 10:25:00,175.89,176.32,175.83,176.28,175096.0,175.89,176.32,175.83,176.28,175096.0
2021-05-19 10:30:00,176.28,176.34,176.15,176.3,158203.0,176.28,176.34,176.15,176.3,158203.0
2021-05-19 10:35:00,176.3,176.43,176.1,176.16,258931.0,176.3,176.43,176.1,176.16,258931.0
2021-05-19 10:40:00,176.16,176.34,176.01,176.1,289248.0,176.16,176.34,176.01,176.1,289248.0
2021-05-19 10:45:00,176.09,176.24,175.94,176.19,232721.0,176.09,176.24,175.94,176.19,232721.0
2021-05-19 10:50:00,176.19,176.36,176.18,176.24,147451.0,176.19,176.36,176.18,176.24,147451.0
2021-05-19 10:55:00,176.25,176.43,176.25,176.42,128276.0,176.25,176.43,176.25,176.42,128276.0
2021-05-19 11:00:00,176.41,176.47,176.19,176.3,357013.0,176.41,176.47,176.19,176.3,357013.0
2021-05-19 11:05:00,176.3,176.51,176.23,176.51,197533.0,176.3,176.51,176.23,176.51,197533.0
2021-05-19 11:10:00,176.5,176.51,176.35,176.36,95791.0,176.5,176.51,176.35,176.36,95791.0
2021-05-19 11:15:00,176.35,176.43,176.29,176.36,113682.0,176.35,176.43,176.29,176.36,113682.0
2021-05-19 11:20:00,176.37,176.44,176.3,176.43,105432.0,176.37,176.44,176.3,176.43,105432.0
2021-05-19 11:25:00,176.43,176.45,176.31,176.39,57711.0,176.43,176.45,176.31,176.39,57711.0
2021-05-19 11:30:00,176.39,176.41,176.31,176.36,77068.0,176.39,176.41,176.31,176.36,77068.0
2021-05-19 11:35:00,176.37,176.48,176.35,176.48,49487.0,176.37,176.48,176.35,176.48,49487.0
2021-05-19 11:40:00,176.47,176.52,176.43,176.48,80835.0,176.47,176.52,176.43,176.48,80835.0
2021-05-19 11:45:00,176.48,176.52,176.43,176.47,48305.0,176.48,176.52,176.43,176.47,48305.0
2021-05-19 11:50:00,176.47,176.54,176.45,176.53,84654.0,176.47,176.54,176.45,176.53,84654.0
2021-05-19 11:55:00,176.53,176.6,176.51,176.55,107965.0,176.53,176.6,176.51,176.55,107965.0
2021-05-19 12:00:00,176.56,176.56,176.44,176.49,73486.0,176.56,176.56,176.44,176.49,73486.0
2021-05-19 12:05:00,176.49,176.53,176.42,176.49,41927.0,176.49,176.53,176.42,176.49,41927.0
2021-05-19 12:10:00,176.51,176.55,176.49,176.52,170627.0,176.51,176.55,176.49,176.52,170627.0
2021-05-19 12:15:00,176.53,176.53,176.35,176.39,149497.0,176.53,176.53,176.35,176.39,149497.0
2021-05-19 12:20:00,176.39,176.44,176.38,176.43,36184.0,176.39,176.44,176.38,176.43,36184.0
2021-05-19 12:25:00,176.43,176.44,176.35,176.4,53395.0,176.43,176.44,176.35,176.4,53395.0
2021-05-19 12:30:00,176.4,176.41,176.32,176.34,75140.0,176.4,176.41,176.32,176.34,75140.0
2021-05-19 12:35:00,176.34,176.37,176.22,176.24,106694.0,176.34,176.37,176.22,176.24,106694.0
2021-05-19 12:40:00,176.24,176.25,176.11,176.12,124311.0,176.24,176.25,176.11,176.12,124311.0
2021-05-19 12:45:00,176.12,176.16,176.01,176.13,78886.0,176.12,176.16,176.01,176.13,78886.0
2021-05-19 12:50:00,176.13,176.21,176.09,176.13,105311.0,176.13,176.21,176.09,176.13,105311.0
2021-05-19 12:55:00,176.13,176.27,176.12,176.24,123261.0,176.13,176.27,176.12,176.24,123261.0
2021-05-19 13:00:00,176.23,176.3,176.16,176.22,99208.0,176.23,176.3,176.16,176.22,99208.0
2021-05-19 13:05:00,176.24,176.25,176.07,176.19,69242.0,176.24,176.25,176.07,176.19,69242.0
2021-05-19 13:10:00,176.19,176.22,176.1,176.21,45700.0,176.19,176.22,176.1,176.21,45700.0
2021-05-19 13:15:00,176.21,176.24,176.14,176.15,60260.0,176.21,176.24,176.14,176.15,60260.0
2021-05-19 13:20:00,176.15,176.16,175.88,175.9,93460.0,176.15,176.16,175.88,175.9,93460.0
2021-05-19 13:25:00,175.91,176.14,175.88,176.14,234342.0,175.91,176.14,175.88,176.14,234342.0
2021-05-19 13:30:00,176.14,176.15,176.08,176.15,103700.0,176.14,176.15,176.08,176.15,103700.0
2021-05-19 13:35:00,176.16,176.16,176.01,176.1,50563.0,176.16,176.16,176.01,176.1,50563.0
2021-05-19 13:40:00,176.1,176.13,176.04,176.06,27506.0,176.1,176.13,176.04,176.06,27506.0
2021-05-19 13:45:00,176.05,176.12,176.03,176.05,74942.0,176.05,176.12,176.03,176.05,74942.0
2021-05-19 13:50:00,176.05,176.14,176.05,176.13,54674.0,176.05,176.14,176.05,176.13,54674.0
2021-05-19 13:55:00,176.14,176.14,176.01,176.02,25324.0,176.14,176.14,176.01,176.02,25324.0
2021-05-19 14:00:00,176.02,176.25,175.51,175.51,272380.0,176.02,176.25,175.51,175.51,272380.0
2021-05-19 14:05:00,175.52,175.7,175.26,175.33,599175.0,175.52,175.7,175.26,175.33,599175.0
2021-05-19 14:10:00,175.33,175.33,174.86,174.95,613936.0,175.33,175.33,174.86,174.95,613936.0
2021-05-19 14:15:00,174.95,175.02,174.71,174.95,365685.0,174.95,175.02,174.71,174.95,365685.0
2021-05-19 14:20:00,174.95,175.45,174.84,175.27,400253.0,174.95,175.45,174.84,175.27,400253.0
2021-05-19 14:25:00,175.25,175.29,175.11,175.22,201002.0,175.25,175.29,175.11,175.22,201002.0
2021-05-19 14:30:00,175.24,175.42,175.01,175.02,197818.0,175.24,175.42,175.01,175.02,197818.0
2021-05-19 14:35:00,175.03,175.19,174.81,174.89,656922.0,175.03,175.19,174.81,174.89,656922.0
2021-05-19 14:40:00,174.9,174.98,174.68,174.7,195274.0,174.9,174.98,174.68,174.7,195274.0
2021-05-19 14:45:00,174.7,174.72,174.51,174.7,428904.0,174.7,174.72,174.51,174.7,428904.0
2021-05-19 14:50:00,174.71,174.74,174.6,174.63,264033.0,174.71,174.74,174.6,174.63,264033.0
2021-05-19 14:55:00,174.64,174.69,174.44,174.47,612998.0,174.64,174.69,174.44,174.47,612998.0
2021-05-19 15:00:00,174.47,174.61,174.34,174.53,701905.0,174.47,174.61,174.34,174.53,701905.0
2021-05-19 15:05:00,174.55,174.64,174.43,174.62,214303.0,174.55,174.64,174.43,174.62,214303.0
2021-05-19 15:10:00,174.61,174.85,174.59,174.83,147976.0,174.61,174.85,174.59,174.83,147976.0
2021-05-19 15:15:00,174.83,174.89,174.79,174.84,162983.0,174.83,174.89,174.79,174.84,162983.0
2021-05-19 15:20:00,174.85,174.96,174.83,174.96,176190.0,174.85,174.96,174.83,174.96,176190.0
2021-05-19 15:25:00,174.96,175.02,174.95,174.99,191306.0,174.96,175.02,174.95,174.99,191306.0
2021-05-19 15:30:00,174.99,175.0,174.88,174.92,78670.0,174.99,175.0,174.88,174.92,78670.0
2021-05-19 15:35:00,174.93,175.04,174.93,174.97,111325.0,174.93,175.04,174.93,174.97,111325.0
2021-05-19 15:40:00,174.97,175.12,174.93,175.09,393741.0,174.97,175.12,174.93,175.09,393741.0
2021-05-19 15:45:00,175.09,175.18,175.05,175.09,252547.0,175.09,175.18,175.05,175.09,252547.0
2021-05-19 15:50:00,175.09,175.27,175.08,175.24,187347.0,175.09,175.27,175.08,175.24,187347.0
2021-05-19 15:55:00,175.23,175.25,175.1,175.16,332372.0,175.23,175.25,175.1,175.16,332372.0
2021-05-20 09:30:00,175.32,175.4,175.15,175.18,734279.0,175.32,175.4,175.15,175.18,734279.0
2021-05-20 09:35:00,175.18,175.92,175.11,175.47,279665.0,175.18,175.92,175.11,175.47,279665.0
2021-05-20 09:40:00,175.49,175.63,175.44,175.51,234875.0,175.49,175.63,175.44,175.51,234875.0
2021-05-20 09:45:00,175.52,175.79,175.47,175.75,295323.0,175.52,175.79,175.47,175.75,295323.0
2021-05-20 09:50:00,175.75,175.93,175.74,175.88,156167.0,175.75,175.93,175.74,175.88,156167.0
2021-05-20 09:55:00,175.89,175.94,175.77,175.81,344768.0,175.89,175.94,175.77,175.81,344768.0
2021-05-20 10:00:00,175.8,175.97,175.79,175.94,192175.0,175.8,175.97,175.79,175.94,192175.0
2021-05-20 10:05:00,175.95,175.99,175.84,175.89,155910.0,175.95,175.99,175.84,175.89,155910.0
2021-05-20 10:10:00,175.89,176.16,175.89,175.99,268044.0,175.89,176.16,175.89,175.99,268044.0
2021-05-20 10:15:00,176.0,176.0,175.76,175.85,164328.0,176.0,176.0,175.76,175.85,164328.0
2021-05-20 10:20:00,175.84,175.96,175.8,175.92,208448.0,175.84,175.96,175.8,175.92,208448.0
2021-05-20 10:25:00,175.94,175.95,175.78,175.78,104350.0,175.94,175.95,175.78,175.78,104350.0
2021-05-20 10:30:00,175.79,175.94,175.7,175.86,86819.0,175.79,175.94,175.7,175.86,86819.0
2021-05-20 10:35:00,175.87,175.87,175.74,175.81,46441.0,175.87,175.87,175.74,175.81,46441.0
2021-05-20 10:40:00,175.83,175.84,175.72,175.77,41632.0,175.83,175.84,175.72,175.77,41632.0
2021-05-20 10:45:00,175.77,175.89,175.74,175.86,73434.0,175.77,175.89,175.74,175.86,73434.0
2021-05-20 10:50:00,175.89,175.96,175.88,175.91,66599.0,175.89,175.96,175.88,175.91,66599.0
2021-05-20 10:55:00,175.91,175.95,175.86,175.87,51869.0,175.91,175.95,175.86,175.87,51869.0
2021-05-20 11:00:00,175.88,175.94,175.77,175.81,74686.0,175.88,175.94,175.77,175.81,74686.0
2021-05-20 11:05:00,175.82,175.95,175.79,175.95,54682.0,175.82,175.95,175.79,175.95,54682.0
2021-05-20 11:10:00,175.95,176.08,175.95,176.0,90595.0,175.95,176.08,175.95,176.0,90595.0
2021-05-20 11:15:00,176.0,176.05,175.95,175.98,118275.0,176.0,176.05,175.95,175.98,118275.0
2021-05-20 11:20:00,175.98,175.99,175.9,175.92,50755.0,175.98,175.99,175.9,175.92,50755.0
2021-05-20 11:25:00,175.92,175.99,175.9,175.91,117657.0,175.92,175.99,175.9,175.91,117657.0
2021-05-20 11:30:00,175.91,175.93,175.86,175.86,63250.0,175.91,175.93,175.86,175.86,63250.0
2021-05-20 11:35:00,175.87,175.95,175.86,175.94,41027.0,175.87,175.95,175.86,175.94,41027.0
2021-05-20 11:40:00,175.94,176.05,175.94,176.02,64340.0,175.94,176.05,175.94,176.02,64340.0
2021-05-20 11:45:00,176.0,176.08,176.0,176.07,93714.0,176.0,176.08,176.0,176.07,93714.0
2021-05-20 11:50:00,176.08,176.1,175.99,175.99,129964.0,176.08,176.1,175.99,175.99,129964.0
2021-05-20 11:55:00,175.99,176.12,175.97,176.08,116041.0,175.99,176.12,175.97,176.08,116041.0
2021-05-20 12:00:00,176.09,176.25,176.06,176.21,112601.0,176.09,176.25,176.06,176.21,112601.0
2021-05-20 12:05:00,176.21,176.23,176.03,176.05,134146.0,176.21,176.23,176.03,176.05,134146.0
2021-05-20 12:10:00,176.06,176.06,175.91,175.94,105570.0,176.06,176.06,175.91,175.94,105570.0
2021-05-20 12:15:00,175.94,176.07,175.94,176.04,58823.0,175.94,176.07,175.94,176.04,58823.0
2021-05-20 12:20:00,176.05,176.09,176.02,176.09,37349.0,176.05,176.09,176.02,176.09,37349.0
2021-05-20 12:25:00,176.1,176.14,176.07,176.14,62198.0,176.1,176.14,176.07,176.14,62198.0
2021-05-20 12:30:00,176.14,176.19,176.13,176.16,27640.0,176.14,176.19,176.13,176.16,27640.0
2021-05-20 12:35:00,176.17,176.18,176.08,176.12,37685.0,176.17,176.18,176.08,176.12,37685.0
2021-05-20 12:40:00,176.12,176.24,176.12,176.21,48925.0,176.12,176.24,176.12,176.21,48925.0
2021-05-20 12:45:00,176.21,176.26,176.18,176.26,88400.0,176.21,176.26,176.18,176.26,88400.0
2021-05-20 12:50:00,176.26,176.46,176.25,176.38,244907.0,176.26,176.46,176.25,176.38,244907.0
2021-05-20 12:55:00,176.37,176.4,176.28,176.33,111596.0,176.37,176.4,176.28,176.33,111596.0
2021-05-20 13:00:00,176.33,176.39,176.25,176.39,111408.0,176.33,176.39,176.25,176.39,111408.0
2021-05-20 13:05:00,176.39,176.44,176.32,176.33,51619.0,176.39,176.44,176.32,176.33,51619.0
2021-05-20 13:10:00,176.34,176.35,176.22,176.26,76699.0,176.34,176.35,176.22,176.26,76699.0
2021-05-20 13:15:00,176.26,176.28,176.17,176.17,41293.0,176.26,176.28,176.17,176.17,41293.0
2021-05-20 13:20:00,176.18,176.21,176.17,176.21,33208.0,176.18,176.21,176.17,176.21,33208.0
2021-05-20 13:25:00,176.21,176.26,176.18,176.2,59372.0,176.21,176.26,176.18,176.2,59372.0
2021-05-20 13:30:00,176.19,176.23,176.18,176.19,30284.0,176.19,176.23,176.18,176.19,30284.0
2021-05-20 13:35:00,176.19,176.21,176.17,176.19,27819.0,176.19,176.21,176.17,176.19,27819.0
2021-05-20 13:40:00,176.18,176.18,176.08,176.09,59411.0,176.18,176.18,176.08,176.09,59411.0
2021-05-20 13:45:00,176.08,176.11,176.06,176.09,39640.0,176.08,176.11,176.06,176.09,39640.0
2021-05-20 13:50:00,176.09,176.09,175.85,175.9,79927.0,176.09,176.09,175.85,175.9,79927.0
2021-05-20 13:55:00,175.88,175.89,175.74,175.75,67321.0,175.88,175.89,175.74,175.75,67321.0
2021-05-20 14:00:00,175.77,175.8,175.66,175.7,70603.0,175.77,175.8,175.66,175.7,70603.0
2021-05-20 14:05:00,175.71,175.82,175.71,175.73,58611.0,175.71,175.82,175.71,175.73,58611.0
2021-05-20 14:10:00,175.72,175.8,175.72,175.77,34209.0,175.72,175.8,175.72,175.77,34209.0
2021-05-20 14:15:00,175.77,175.78,175.69,175.69,45086.0,175.77,175.78,175.69,175.69,45086.0
2021-05-20 14:20:00,175.68,175.69,175.59,175.65,54931.0,175.68,175.69,175.59,175.65,54931.0
2021-05-20 14:25:00,175.65,175.74,175.65,175.74,38910.0,175.65,175.74,175.65,175.74,38910.0
2021-05-20 14:30:00,175.75,175.76,175.49,175.52,108443.0,175.75,175.76,175.49,175.52,108443.0
2021-05-20 14:35:00,175.53,175.57,175.47,175.52,74180.0,175.53,175.57,175.47,175.52,74180.0
2021-05-20 14:40:00,175.52,175.54,175.43,175.49,44679.0,175.52,175.54,175.43,175.49,44679.0
2021-05-20 14:45:00,175.49,175.53,175.44,175.53,46285.0,175.49,175.53,175.44,175.53,46285.0
2021-05-20 14:50:00,175.53,175.54,175.48,175.49,25097.0,175.53,175.54,175.48,175.49,25097.0
2021-05-20 14:55:00,175.49,175.56,175.44,175.55,67831.0,175.49,175.56,175.44,175.55,67831.0
2021-05-20 15:00:00,175.55,175.57,175.53,175.56,33476.0,175.55,175.57,175.53,175.56,33476.0
2021-05-20 15:05:00,175.57,175.58,175.53,175.57,57237.0,175.57,175.58,175.53,175.57,57237.0
2021-05-20 15:10:00,175.58,175.61,175.57,175.58,32494.0,175.58,175.61,175.57,175.58,32494.0
2021-05-20 15:15:00,175.59,175.62,175.58,175.62,46079.0,175.59,175.62,175.58,175.62,46079.0
2021-05-20 15:20:00,175.61,175.67,175.61,175.67,39334.0,175.61,175.67,175.61,175.67,39334.0
2021-05-20 15:25:00,175.68,175.78,175.67,175.77,84670.0,175.68,175.78,175.67,175.77,84670.0
2021-05-20 15:30:00,175.78,175.79,175.69,175.7,79239.0,175.78,175.79,175.69,175.7,79239.0
2021-05-20 15:35:00,175.7,175.78,175.65,175.76,210596.0,175.7,175.78,175.65,175.76,210596.0
2021-05-20 15:40:00,175.76,175.77,175.73,175.77,78400.0,175.76,175.77,175.73,175.77,78400.0
2021-05-20 15:45:00,175.76,175.82,175.76,175.78,188148.0,175.76,175.82,175.76,175.78,188148.0
2021-05-20 15:50:00,175.78,175.8,175.76,175.78,149786.0,175.78,175.8,175.76,175.78,149786.0
2021-05-20 15:55:00,175.78,175.98,175.78,175.96,465860.0,175.78,175.98,175.78,175.96,465860.0
2021-05-21 09:30:00,176.58,176.61,176.45,176.51,161595.0,176.58,176.61,176.45,176.51,161595.0
2021-05-21 09:35:00,176.51,176.87,176.49,176.82,152210.0,176.51,176.87,176.49,176.82,152210.0
2021-05-21 09:40:00,176.81,176.83,176.4,176.42,132373.0,176.81,176.83,176.4,176.42,132373.0
2021-05-21 09:45:00,176.41,176.41,175.91,175.95,347444.0,176.41,176.41,175.91,175.95,347444.0
2021-05-21 09:50:00,175.95,175.97,175.66,175.69,172660.0,175.95,175.97,175.66,175.69,172660.0
2021-05-21 09:55:00,175.66,175.84,175.63,175.77,149514.0,175.66,175.84,175.63,175.77,149514.0
2021-05-21 10:00:00,175.81,175.94,175.58,175.6,128342.0,175.81,175.94,175.58,175.6,128342.0
2021-05-21 10:05:00,175.59,175.74,175.58,175.69,96688.0,175.59,175.74,175.58,175.69,96688.0
2021-05-21 10:10:00,175.67,175.79,175.58,175.6,79584.0,175.67,175.79,175.58,175.6,79584.0
2021-05-21 10:15:00,175.61,175.88,175.48,175.86,182644.0,175.61,175.88,175.48,175.86,182644.0
2021-05-21 10:20:00,175.84,175.89,175.72,175.78,196533.0,175.84,175.89,175.72,175.78,196533.0
2021-05-21 10:25:00,175.79,175.88,175.76,175.85,74648.0,175.79,175.88,175.76,175.85,74648.0
2021-05-21 10:30:00,175.84,175.84,175.45,175.49,114013.0,175.84,175.84,175.45,175.49,114013.0
2021-05-21 10:35:00,175.5,175.57,175.18,175.34,173837.0,175.5,175.57,175.18,175.34,173837.0
2021-05-21 10:40:00,175.31,175.47,175.24,175.42,88412.0,175.31,175.47,175.24,175.42,88412.0
2021-05-21 10:45:00,175.42,175.42,175.16,175.22,141508.0,175.42,175.42,175.16,175.22,141508.0
2021-05-21 10:50:00,175.22,175.5,175.22,175.49,154498.0,175.22,175.5,175.22,175.49,154498.0
2021-05-21 10:55:00,175.49,175.51,175.35,175.5,97426.0,175.49,175.51,175.35,175.5,97426.0
2021-05-21 11:00:00,175.51,175.55,175.39,175.46,68135.0,175.51,175.55,175.39,175.46,68135.0
2021-05-21 11:05:00,175.47,175.61,175.46,175.51,67671.0,175.47,175.61,175.46,175.51,67671.0
2021-05-21 11:10:00,175.51,175.59,175.48,175.57,43205.0,175.51,175.59,175.48,175.57,43205.0
2021-05-21 11:15:00,175.58,175.67,175.55,175.61,72778.0,175.58,175.67,175.55,175.61,72778.0
2021-05-21 11:20:00,175.62,175.66,175.6,175.62,28306.0,175.62,175.66,175.6,175.62,28306.0
2021-05-21 11:25:00,175.63,175.7,175.56,175.57,45466.0,175.63,175.7,175.56,175.57,45466.0
2021-05-21 11:30:00,175.58,175.73,175.58,175.71,23060.0,175.58,175.73,175.58,175.71,23060.0
2021-05-21 11:35:00,175.7,175.76,175.65,175.71,51849.0,175.7,175.76,175.65,175.71,51849.0
2021-05-21 11:40:00,175.71,175.77,175.71,175.76,51848.0,175.71,175.77,175.71,175.76,51848.0
2021-05-21 11:45:00,175.76,175.78,175.7,175.72,44305.0,175.76,175.78,175.7,175.72,44305.0
2021-05-21 11:50:00,175.7,175.73,175.67,175.69,34506.0,175.7,175.73,175.67,175.69,34506.0
2021-05-21 11:55:00,175.69,175.69,175.55,175.63,77656.0,175.69,175.69,175.55,175.63,77656.0
2021-05-21 12:00:00,175.62,175.69,175.59,175.67,70074.0,175.62,175.69,175.59,175.67,70074.0
2021-05-21 12:05:00,175.68,175.74,175.47,175.49,121286.0,175.68,175.74,175.47,175.49,121286.0
2021-05-21 12:10:00,175.5,175.51,175.15,175.24,205539.0,175.5,175.51,175.15,175.24,205539.0
2021-05-21 12:15:00,175.23,175.42,175.14,175.42,83494.0,175.23,175.42,175.14,175.42,83494.0
2021-05-21 12:20:00,175.42,175.47,175.36,175.47,39949.0,175.42,175.47,175.36,175.47,39949.0
2021-05-21 12:25:00,175.47,175.56,175.46,175.53,59319.0,175.47,175.56,175.46,175.53,59319.0
2021-05-21 12:30:00,175.53,175.53,175.37,175.41,56181.0,175.53,175.53,175.37,175.41,56181.0
2021-05-21 12:35:00,175.4,175.48,175.4,175.46,40326.0,175.4,175.48,175.4,175.46,40326.0
2021-05-21 12:40:00,175.47,175.51,175.42,175.48,33360.0,175.47,175.51,175.42,175.48,33360.0
2021-05-21 12:45:00,175.48,175.49,175.42,175.47,25204.0,175.48,175.49,175.42,175.47,25204.0
2021-05-21 12:50:00,175.47,175.48,175.3,175.31,45931.0,175.47,175.48,175.3,175.31,45931.0
2021-05-21 12:55:00,175.31,175.39,175.19,175.39,87470.0,175.31,175.39,175.19,175.39,87470.0
2021-05-21 13:00:00,175.38,175.48,175.38,175.47,21217.0,175.38,175.48,175.38,175.47,21217.0
2021-05-21 13:05:00,175.48,175.53,175.45,175.53,40319.0,175.48,175.53,175.45,175.53,40319.0
2021-05-21 13:10:00,175.53,175.55,175.5,175.5,39378.0,175.53,175.55,175.5,175.5,39378.0
2021-05-21 13:15:00,175.5,175.57,175.5,175.5,21087.0,175.5,175.57,175.5,175.5,21087.0
2021-05-21 13:20:00,175.51,175.61,175.49,175.57,70590.0,175.51,175.61,175.49,175.57,70590.0
2021-05-21 13:25:00,175.57,175.72,175.57,175.7,88990.0,175.57,175.72,175.57,175.7,88990.0
2021-05-21 13:30:00,175.7,175.79,175.69,175.78,27746.0,175.7,175.79,175.69,175.78,27746.0
2021-05-21 13:35:00,175.79,175.83,175.75,175.77,101432.0,175.79,175.83,175.75,175.77,101432.0
2021-05-21 13:40:00,175.76,175.8,175.75,175.8,27560.0,175.76,175.8,175.75,175.8,27560.0
2021-05-21 13:45:00,175.8,175.8,175.75,175.78,47375.0,175.8,175.8,175.75,175.78,47375.0
2021-05-21 13:50:00,175.78,175.85,175.78,175.83,41451.0,175.78,175.85,175.78,175.83,41451.0
2021-05-21 13:55:00,175.83,175.83,175.79,175.83,18769.0,175.83,175.83,175.79,175.83,18769.0
2021-05-21 14:00:00,175.84,175.85,175.8,175.83,33505.0,175.84,175.85,175.8,175.83,33505.0
2021-05-21 14:05:00,175.82,175.85,175.79,175.82,31394.0,175.82,175.85,175.79,175.82,31394.0
2021-05-21 14:10:00,175.82,175.91,175.82,175.89,34877.0,175.82,175.91,175.82,175.89,34877.0
2021-05-21 14:15:00,175.89,175.9,175.85,175.86,19365.0,175.89,175.9,175.85,175.86,19365.0
2021-05-21 14:20:00,175.86,175.93,175.84,175.92,19292.0,175.86,175.93,175.84,175.92,19292.0
2021-05-21 14:25:00,175.92,175.95,175.89,175.92,28598.0,175.92,175.95,175.89,175.92,28598.0
2021-05-21 14:30:00,175.93,175.98,175.92,175.96,129542.0,175.93,175.98,175.92,175.96,129542.0
2021-05-21 14:35:00,175.97,175.97,175.91,175.92,63378.0,175.97,175.97,175.91,175.92,63378.0
2021-05-21 14:40:00,175.93,175.98,175.92,175.95,35537.0,175.93,175.98,175.92,175.95,35537.0
2021-05-21 14:45:00,175.95,176.0,175.95,175.95,47408.0,175.95,176.0,175.95,175.95,47408.0
2021-05-21 14:50:00,175.95,176.06,175.95,176.02,66681.0,175.95,176.06,175.95,176.02,66681.0
2021-05-21 14:55:00,176.01,176.03,175.99,176.0,30329.0,176.01,176.03,175.99,176.0,30329.0
2021-05-21 15:00:00,176.01,176.1,176.01,176.09,105953.0,176.01,176.1,176.01,176.09,105953.0
2021-05-21 15:05:00,176.08,176.21,176.08,176.2,95227.0,176.08,176.21,176.08,176.2,95227.0
2021-05-21 15:10:00,176.2,176.23,176.16,176.2,92500.0,176.2,176.23,176.16,176.2,92500.0
2021-05-21 15:15:00,176.19,176.21,176.13,176.15,73770.0,176.19,176.21,176.13,176.15,73770.0
2021-05-21 15:20:00,176.14,176.16,176.11,176.11,48140.0,176.14,176.16,176.11,176.11,48140.0
2021-05-21 15:25:00,176.1,176.14,176.08,176.11,29143.0,176.1,176.14,176.08,176.11,29143.0
2021-05-21 15:30:00,176.1,176.14,176.08,176.13,65302.0,176.1,176.14,176.08,176.13,65302.0
2021-05-21 15:35:00,176.13,176.15,176.11,176.11,47891.0,176.13,176.15,176.11,176.11,47891.0
2021-05-21 15:40:00,176.11,176.12,175.97,176.0,200759.0,176.11,176.12,175.97,176.0,200759.0
2021-05-21 15:45:00,176.0,176.04,175.98,176.01,75259.0,176.0,176.04,175.98,176.01,75259.0
2021-05-21 15:50:00,176.01,176.07,175.99,176.03,192665.0,176.01,176.07,175.99,176.03,192665.0
2021-05-21 15:55:00,176.03,176.07,176.02,176.04,109362.0,176.03,176.07,176.02,176.04,109362.0
2021-05-24 09:30:00,176.15,176.15,175.9,176.03,170628.0,176.15,176.15,175.9,176.03,170628.0
2021-05-24 09:35:00,176.03,176.51,176.02,176.5,142315.0,176.03,176.51,176.02,176.5,142315.0
2021-05-24 09:40:00,176.51,176.59,176.4,176.4,83703.0,176.51,176.59,176.4,176.4,83703.0
2021-05-24 09:45:00,176.4,176.44,176.07,176.24,196436.0,176.4,176.44,176.07,176.24,196436.0
2021-05-24 09:50:00,176.23,176.32,176.1,176.15,235777.0,176.23,176.32,176.1,176.15,235777.0
2021-05-24 09:55:00,176.15,176.25,176.11,176.15,115804.0,176.15,176.25,176.11,176.15,115804.0
2021-05-24 10:00:00,176.15,176.17,175.88,175.9,146030.0,176.15,176.17,175.88,175.9,146030.0
2021-05-24 10:05:00,175.92,176.15,175.87,176.06,83454.0,175.92,176.15,175.87,176.06,83454.0
2021-05-24 10:10:00,176.06,176.25,176.06,176.13,85585.0,176.06,176.25,176.06,176.13,85585.0
2021-05-24 10:15:00,176.16,176.37,176.15,176.36,108824.0,176.16,176.37,176.15,176.36,108824.0
2021-05-24 10:20:00,176.37,176.42,176.29,176.34,76633.0,176.37,176.42,176.29,176.34,76633.0
2021-05-24 10:25:00,176.35,176.35,176.23,176.31,44498.0,176.35,176.35,176.23,176.31,44498.0
2021-05-24 10:30:00,176.32,176.4,176.27,176.36,59636.0,176.32,176.4,176.27,176.36,59636.0
2021-05-24 10:35:00,176.35,176.36,176.17,176.23,88645.0,176.35,176.36,176.17,176.23,88645.0
2021-05-24 10:40:00,176.24,176.44,176.24,176.42,52313.0,176.24,176.44,176.24,176.42,52313.0
2021-05-24 10:45:00,176.42,176.59,176.41,176.47,102746.0,176.42,176.59,176.41,176.47,102746.0
2021-05-24 10:50:00,176.51,176.56,176.41,176.48,44199.0,176.51,176.56,176.41,176.48,44199.0
2021-05-24 10:55:00,176.48,176.57,176.47,176.52,176727.0,176.48,176.57,176.47,176.52,176727.0
2021-05-24 11:00:00,176.51,176.56,176.43,176.46,81248.0,176.51,176.56,176.43,176.46,81248.0
2021-05-24 11:05:00,176.46,176.56,176.46,176.55,96949.0,176.46,176.56,176.46,176.55,96949.0
2021-05-24 11:10:00,176.53,176.54,176.45,176.48,67459.0,176.53,176.54,176.45,176.48,67459.0
2021-05-24 11:15:00,176.49,176.54,176.46,176.53,45982.0,176.49,176.54,176.46,176.53,45982.0
2021-05-24 11:20:00,176.52,176.58,176.5,176.56,36022.0,176.52,176.58,176.5,176.56,36022.0
2021-05-24 11:25:00,176.55,176.56,176.44,176.44,38406.0,176.55,176.56,176.44,176.44,38406.0
2021-05-24 11:30:00,176.43,176.46,176.31,176.33,76494.0,176.43,176.46,176.31,176.33,76494.0
2021-05-24 11:35:00,176.32,176.34,176.25,176.29,35989.0,176.32,176.34,176.25,176.29,35989.0
2021-05-24 11:40:00,176.29,176.33,176.26,176.32,12907.0,176.29,176.33,176.26,176.32,12907.0
2021-05-24 11:45:00,176.33,176.36,176.29,176.31,45292.0,176.33,176.36,176.29,176.31,45292.0
2021-05-24 11:50:00,176.33,176.46,176.31,176.44,38828.0,176.33,176.46,176.31,176.44,38828.0
2021-05-24 11:55:00,176.42,176.51,176.41,176.5,20489.0,176.42,176.51,176.41,176.5,20489.0
2021-05-24 12:00:00,176.49,176.5,176.47,176.5,49113.0,176.49,176.5,176.47,176.5,49113.0
2021-05-24 12:05:00,176.49,176.51,176.37,176.37,72227.0,176.49,176.51,176.37,176.37,72227.0
2021-05-24 12:10:00,176.38,176.44,176.37,176.4,25575.0,176.38,176.44,176.37,176.4,25575.0
2021-05-24 12:15:00,176.4,176.44,176.36,176.44,28522.0,176.4,176.44,176.36,176.44,28522.0
2021-05-24 12:20:00,176.44,176.45,176.35,176.36,46610.0,176.44,176.45,176.35,176.36,46610.0
2021-05-24 12:25:00,176.36,176.4,176.34,176.39,10342.0,176.36,176.4,176.34,176.39,10342.0
2021-05-24 12:30:00,176.38,176.41,176.36,176.41,18634.0,176.38,176.41,176.36,176.41,18634.0
2021-05-24 12:35:00,176.4,176.43,176.37,176.43,37687.0,176.4,176.43,176.37,176.43,37687.0
2021-05-24 12:40:00,176.43,176.43,176.38,176.43,27726.0,176.43,176.43,176.38,176.43,27726.0
2021-05-24 12:45:00,176.44,176.45,176.4,176.45,17541.0,176.44,176.45,176.4,176.45,17541.0
2021-05-24 12:50:00,176.45,176.47,176.43,176.45,23433.0,176.45,176.47,176.43,176.45,23433.0
2021-05-24 12:55:00,176.45,176.46,176.41,176.43,29753.0,176.45,176.46,176.41,176.43,29753.0
2021-05-24 13:00:00,176.43,176.45,176.37,176.39,22740.0,176.43,176.45,176.37,176.39,22740.0
2021-05-24 13:05:00,176.4,176.43,176.39,176.4,32686.0,176.4,176.43,176.39,176.4,32686.0
2021-05-24 13:10:00,176.39,176.46,176.39,176.45,32851.0,176.39,176.46,176.39,176.45,32851.0
2021-05-24 13:15:00,176.45,176.48,176.43,176.44,78918.0,176.45,176.48,176.43,176.44,78918.0
2021-05-24 13:20:00,176.44,176.52,176.41,176.44,75081.0,176.44,176.52,176.41,176.44,75081.0
2021-05-24 13:25:00,176.46,176.48,176.39,176.46,107994.0,176.46,176.48,176.39,176.46,107994.0
2021-05-24 13:30:00,176.45,176.45,176.35,176.4,30140.0,176.45,176.45,176.35,176.4,30140.0
2021-05-24 13:35:00,176.39,176.4,176.34,176.36,14636.0,176.39,176.4,176.34,176.36,14636.0
2021-05-24 13:40:00,176.35,176.4,176.34,176.39,33185.0,176.35,176.4,176.34,176.39,33185.0
2021-05-24 13:45:00,176.39,176.41,176.38,176.4,14903.0,176.39,176.41,176.38,176.4,14903.0
2021-05-24 13:50:00,176.4,176.4,176.36,176.38,23776.0,176.4,176.4,176.36,176.38,23776.0
2021-05-24 13:55:00,176.38,176.39,176.33,176.34,39736.0,176.38,176.39,176.33,176.34,39736.0
2021-05-24 14:00:00,176.34,176.35,176.32,176.35,13709.0,176.34,176.35,176.32,176.35,13709.0
2021-05-24 14:05:00,176.35,176.4,176.34,176.39,22805.0,176.35,176.4,176.34,176.39,22805.0
2021-05-24 14:10:00,176.4,176.41,176.37,176.39,10829.0,176.4,176.41,176.37,176.39,10829.0
2021-05-24 14:15:00,176.4,176.41,176.35,176.41,26782.0,176.4,176.41,176.35,176.41,26782.0
2021-05-24 14:20:00,176.42,176.44,176.39,176.4,24647.0,176.42,176.44,176.39,176.4,24647.0
2021-05-24 14:25:00,176.4,176.41,176.37,176.37,50732.0,176.4,176.41,176.37,176.37,50732.0
2021-05-24 14:30:00,176.38,176.38,176.31,176.33,22248.0,176.38,176.38,176.31,176.33,22248.0
2021-05-24 14:35:00,176.33,176.36,176.32,176.34,10450.0,176.33,176.36,176.32,176.34,10450.0
2021-05-24 14:40:00,176.33,176.36,176.31,176.35,24497.0,176.33,176.36,176.31,176.35,24497.0
2021-05-24 14:45:00,176.36,176.36,176.32,176.34,19276.0,176.36,176.36,176.32,176.34,19276.0
2021-05-24 14:50:00,176.34,176.35,176.32,176.33,29941.0,176.34,176.35,176.32,176.33,29941.0
2021-05-24 14:55:00,176.32,176.37,176.31,176.35,22330.0,176.32,176.37,176.31,176.35,22330.0
2021-05-24 15:00:00,176.35,176.36,176.32,176.34,36992.0,176.35,176.36,176.32,176.34,36992.0
2021-05-24 15:05:00,176.34,176.35,176.31,176.32,25477.0,176.34,176.35,176.31,176.32,25477.0
2021-05-24 15:10:00,176.32,176.33,176.29,176.32,16882.0,176.32,176.33,176.29,176.32,16882.0
2021-05-24 15:15:00,176.32,176.33,176.31,176.32,18159.0,176.32,176.33,176.31,176.32,18159.0
2021-05-24 15:20:00,176.31,176.34,176.28,176.29,30972.0,176.31,176.34,176.28,176.29,30972.0
2021-05-24 15:25:00,176.28,176.29,176.22,176.23,32786.0,176.28,176.29,176.22,176.23,32786.0
2021-05-24 15:30:00,176.22,176.24,176.21,176.24,22923.0,176.22,176.24,176.21,176.24,22923.0
2021-05-24 15:35:00,176.24,176.27,176.23,176.27,42998.0,176.24,176.27,176.23,176.27,42998.0
2021-05-24 15:40:00,176.27,176.31,176.25,176.3,42275.0,176.27,176.31,176.25,176.3,42275.0
2021-05-24 15:45:00,176.31,176.32,176.29,176.32,34321.0,176.31,176.32,176.29,176.32,34321.0
2021-05-24 15:50:00,176.33,176.33,176.29,176.32,42557.0,176.33,176.33,176.29,176.32,42557.0
2021-05-24 15:55:00,176.32,176.38,176.29,176.38,176868.0,176.32,176.38,176.29,176.38,176868.0
2021-05-25 09:30:00,176.15,176.31,176.07,176.19,162244.0,176.15,176.31,176.07,176.19,162244.0
2021-05-25 09:35:00,176.19,176.35,176.04,176.13,160439.0,176.19,176.35,176.04,176.13,160439.0
2021-05-25 09:40:00,176.13,176.46,176.09,176.42,152821.0,176.13,176.46,176.09,176.42,152821.0
2021-05-25 09:45:00,176.41,176.69,176.35,176.6,418186.0,176.41,176.69,176.35,176.6,418186.0
2021-05-25 09:50:00,176.61,176.63,176.45,176.56,175320.0,176.61,176.63,176.45,176.56,175320.0
2021-05-25 09:55:00,176.57,176.63,176.43,176.47,79641.0,176.57,176.63,176.43,176.47,79641.0
2021-05-25 10:00:00,176.46,177.39,176.46,177.34,591304.0,176.46,177.39,176.46,177.34,591304.0
2021-05-25 10:05:00,177.34,177.56,177.21,177.23,291523.0,177.34,177.56,177.21,177.23,291523.0
2021-05-25 10:10:00,177.22,177.47,177.19,177.45,128326.0,177.22,177.47,177.19,177.45,128326.0
2021-05-25 10:15:00,177.47,177.53,177.27,177.28,124657.0,177.47,177.53,177.27,177.28,124657.0
2021-05-25 10:20:00,177.29,177.37,177.15,177.22,122637.0,177.29,177.37,177.15,177.22,122637.0
2021-05-25 10:25:00,177.24,177.29,177.15,177.21,69315.0,177.24,177.29,177.15,177.21,69315.0
2021-05-25 10:30:00,177.23,177.24,176.94,177.06,130207.0,177.23,177.24,176.94,177.06,130207.0
2021-05-25 10:35:00,177.04,177.05,176.93,176.95,79889.0,177.04,177.05,176.93,176.95,79889.0
2021-05-25 10:40:00,176.94,177.02,176.83,176.98,91795.0,176.94,177.02,176.83,176.98,91795.0
2021-05-25 10:45:00,176.97,177.17,176.88,177.14,53710.0,176.97,177.17,176.88,177.14,53710.0
2021-05-25 10:50:00,177.11,177.15,176.92,177.01,60002.0,177.11,177.15,176.92,177.01,60002.0
2021-05-25 10:55:00,177.02,177.11,177.01,177.06,38924.0,177.02,177.11,177.01,177.06,38924.0
2021-05-25 11:00:00,177.04,177.18,177.03,177.17,46582.0,177.04,177.18,177.03,177.17,46582.0
2021-05-25 11:05:00,177.18,177.18,177.1,177.16,41281.0,177.18,177.18,177.1,177.16,41281.0
2021-05-25 11:10:00,177.15,177.18,177.1,177.16,62273.0,177.15,177.18,177.1,177.16,62273.0
2021-05-25 11:15:00,177.17,177.22,177.1,177.18,52080.0,177.17,177.22,177.1,177.18,52080.0
2021-05-25 11:20:00,177.18,177.22,177.09,177.22,30430.0,177.18,177.22,177.09,177.22,30430.0
2021-05-25 11:25:00,177.21,177.23,177.12,177.14,35163.0,177.21,177.23,177.12,177.14,35163.0
2021-05-25 11:30:00,177.14,177.23,177.14,177.21,51494.0,177.14,177.23,177.14,177.21,51494.0
2021-05-25 11:35:00,177.2,177.34,177.18,177.31,30493.0,177.2,177.34,177.18,177.31,30493.0
2021-05-25 11:40:00,177.3,177.36,177.24,177.27,64614.0,177.3,177.36,177.24,177.27,64614.0
2021-05-25 11:45:00,177.25,177.29,177.22,177.24,39126.0,177.25,177.29,177.22,177.24,39126.0
2021-05-25 11:50:00,177.24,177.26,177.18,177.2,41476.0,177.24,177.26,177.18,177.2,41476.0
2021-05-25 11:55:00,177.23,177.24,177.17,177.2,29745.0,177.23,177.24,177.17,177.2,29745.0
2021-05-25 12:00:00,177.2,177.26,177.13,177.18,43713.0,177.2,177.26,177.13,177.18,43713.0
2021-05-25 12:05:00,177.19,177.2,177.09,177.13,22605.0,177.19,177.2,177.09,177.13,22605.0
2021-05-25 12:10:00,177.13,177.18,177.1,177.16,83852.0,177.13,177.18,177.1,177.16,83852.0
2021-05-25 12:15:00,177.17,177.27,177.14,177.26,218281.0,177.17,177.27,177.14,177.26,218281.0
2021-05-25 12:20:00,177.26,177.3,177.23,177.3,92467.0,177.26,177.3,177.23,177.3,92467.0
2021-05-25 12:25:00,177.31,177.34,177.28,177.34,41462.0,177.31,177.34,177.28,177.34,41462.0
2021-05-25 12:30:00,177.35,177.38,177.34,177.35,60158.0,177.35,177.38,177.34,177.35,60158.0
2021-05-25 12:35:00,177.34,177.36,177.32,177.35,20143.0,177.34,177.36,177.32,177.35,20143.0
2021-05-25 12:40:00,177.34,177.36,177.31,177.34,31984.0,177.34,177.36,177.31,177.34,31984.0
2021-05-25 12:45:00,177.33,177.35,177.31,177.35,21954.0,177.33,177.35,177.31,177.35,21954.0
2021-05-25 12:50:00,177.35,177.46,177.35,177.44,60891.0,177.35,177.46,177.35,177.44,60891.0
2021-05-25 12:55:00,177.44,177.51,177.43,177.5,84475.0,177.44,177.51,177.43,177.5,84475.0
2021-05-25 13:00:00,177.49,177.61,177.47,177.57,85041.0,177.49,177.61,177.47,177.57,85041.0
2021-05-25 13:05:00,177.58,177.67,177.56,177.64,59839.0,177.58,177.67,177.56,177.64,59839.0
2021-05-25 13:10:00,177.65,177.68,177.64,177.65,54449.0,177.65,177.68,177.64,177.65,54449.0
2021-05-25 13:15:00,177.65,177.68,177.64,177.67,40337.0,177.65,177.68,177.64,177.67,40337.0
2021-05-25 13:20:00,177.66,177.67,177.63,177.66,39519.0,177.66,177.67,177.63,177.66,39519.0
2021-05-25 13:25:00,177.65,177.72,177.63,177.7,51618.0,177.65,177.72,177.63,177.7,51618.0
2021-05-25 13:30:00,177.71,177.8,177.68,177.7,111028.0,177.71,177.8,177.68,177.7,111028.0
2021-05-25 13:35:00,177.69,177.69,177.57,177.62,61962.0,177.69,177.69,177.57,177.62,61962.0
2021-05-25 13:40:00,177.63,177.79,177.62,177.77,91598.0,177.63,177.79,177.62,177.77,91598.0
2021-05-25 13:45:00,177.76,177.79,177.75,177.78,207693.0,177.76,177.79,177.75,177.78,207693.0
2021-05-25 13:50:00,177.77,177.79,177.75,177.78,35506.0,177.77,177.79,177.75,177.78,35506.0
2021-05-25 13:55:00,177.78,177.79,177.73,177.75,43700.0,177.78,177.79,177.73,177.75,43700.0
2021-05-25 14:00:00,177.76,177.83,177.75,177.81,211657.0,177.76,177.83,177.75,177.81,211657.0
2021-05-25 14:05:00,177.81,177.91,177.8,177.9,95600.0,177.81,177.91,177.8,177.9,95600.0
2021-05-25 14:10:00,177.9,177.91,177.8,177.81,107226.0,177.9,177.91,177.8,177.81,107226.0
2021-05-25 14:15:00,177.81,177.82,177.69,177.76,70811.0,177.81,177.82,177.69,177.76,70811.0
2021-05-25 14:20:00,177.76,177.77,177.71,177.73,69044.0,177.76,177.77,177.71,177.73,69044.0
2021-05-25 14:25:00,177.72,177.75,177.67,177.7,25108.0,177.72,177.75,177.67,177.7,25108.0
2021-05-25 14:30:00,177.71,177.73,177.68,177.71,14798.0,177.71,177.73,177.68,177.71,14798.0
2021-05-25 14:35:00,177.71,177.76,177.7,177.75,59396.0,177.71,177.76,177.7,177.75,59396.0
2021-05-25 14:40:00,177.74,177.81,177.72,177.8,53638.0,177.74,177.81,177.72,177.8,53638.0
2021-05-25 14:45:00,177.8,177.83,177.77,177.81,63727.0,177.8,177.83,177.77,177.81,63727.0
2021-05-25 14:50:00,177.81,177.85,177.81,177.84,35608.0,177.81,177.85,177.81,177.84,35608.0
2021-05-25 14:55:00,177.84,177.89,177.82,177.89,47118.0,177.84,177.89,177.82,177.89,47118.0
2021-05-25 15:00:00,177.88,177.89,177.81,177.82,40957.0,177.88,177.89,177.81,177.82,40957.0
2021-05-25 15:05:00,177.81,177.84,177.79,177.84,68382.0,177.81,177.84,177.79,177.84,68382.0
2021-05-25 15:10:00,177.84,177.85,177.8,177.82,32149.0,177.84,177.85,177.8,177.82,32149.0
2021-05-25 15:15:00,177.83,177.84,177.77,177.79,28244.0,177.83,177.84,177.77,177.79,28244.0
2021-05-25 15:20:00,177.79,177.82,177.78,177.79,38811.0,177.79,177.82,177.78,177.79,38811.0
2021-05-25 15:25:00,177.8,177.84,177.79,177.82,74159.0,177.8,177.84,177.79,177.82,74159.0
2021-05-25 15:30:00,177.82,177.84,177.8,177.83,76138.0,177.82,177.84,177.8,177.83,76138.0
2021-05-25 15:35:00,177.84,177.88,177.83,177.84,54651.0,177.84,177.88,177.83,177.84,54651.0
2021-05-25 15:40:00,177.84,177.88,177.83,177.84,72270.0,177.84,177.88,177.83,177.84,72270.0
2021-05-25 15:45:00,177.84,177.88,177.84,177.85,71388.0,177.84,177.88,177.84,177.85,71388.0
2021-05-25 15:50:00,177.85,177.87,177.8,177.83,100029.0,177.85,177.87,177.8,177.83,100029.0
2021-05-25 15:55:00,177.84,177.95,177.83,177.93,238654.0,177.84,177.95,177.83,177.93,238654.0
2021-05-26 09:30:00,178.37,178.61,178.22,178.59,240267.0,178.37,178.61,178.22,178.59,240267.0
2021-05-26 09:35:00,178.59,178.6,178.27,178.33,238629.0,178.59,178.6,178.27,178.33,238629.0
2021-05-26 09:40:00,178.32,178.46,178.07,178.33,192739.0,178.32,178.46,178.07,178.33,192739.0
2021-05-26 09:45:00,178.32,178.41,178.28,178.34,191823.0,178.32,178.41,178.28,178.34,191823.0
2021-05-26 09:50:00,178.37,178.38,178.06,178.14,175786.0,178.37,178.38,178.06,178.14,175786.0
2021-05-26 09:55:00,178.15,178.21,177.83,177.84,214406.0,178.15,178.21,177.83,177.84,214406.0
2021-05-26 10:00:00,177.84,178.29,177.84,178.21,330028.0,177.84,178.29,177.84,178.21,330028.0
2021-05-26 10:05:00,178.22,178.27,178.11,178.16,103354.0,178.22,178.27,178.11,178.16,103354.0
2021-05-26 10:10:00,178.16,178.31,178.13,178.16,66513.0,178.16,178.31,178.13,178.16,66513.0
2021-05-26 10:15:00,178.19,178.37,178.13,178.37,50727.0,178.19,178.37,178.13,178.37,50727.0
2021-05-26 10:20:00,178.38,178.4,178.22,178.35,150719.0,178.38,178.4,178.22,178.35,150719.0
2021-05-26 10:25:00,178.36,178.36,178.26,178.35,39280.0,178.36,178.36,178.26,178.35,39280.0
2021-05-26 10:30:00,178.37,178.4,178.25,178.28,65005.0,178.37,178.4,178.25,178.28,65005.0
2021-05-26 10:35:00,178.29,178.36,178.22,178.26,60931.0,178.29,178.36,178.22,178.26,60931.0
2021-05-26 10:40:00,178.25,178.29,178.19,178.22,62203.0,178.25,178.29,178.19,178.22,62203.0
2021-05-26 10:45:00,178.21,178.26,178.17,178.2,86951.0,178.21,178.26,178.17,178.2,86951.0
2021-05-26 10:50:00,178.2,178.21,178.11,178.14,30785.0,178.2,178.21,178.11,178.14,30785.0
2021-05-26 10:55:00,178.14,178.17,177.91,177.92,89971.0,178.14,178.17,177.91,177.92,89971.0
2021-05-26 11:00:00,177.92,178.13,177.92,178.13,80244.0,177.92,178.13,177.92,178.13,80244.0
2021-05-26 11:05:00,178.14,178.24,178.1,178.23,90296.0,178.14,178.24,178.1,178.23,90296.0
2021-05-26 11:10:00,178.23,178.31,178.19,178.29,73674.0,178.23,178.31,178.19,178.29,73674.0
2021-05-26 11:15:00,178.28,178.37,178.26,178.35,45743.0,178.28,178.37,178.26,178.35,45743.0
2021-05-26 11:20:00,178.35,178.35,178.28,178.3,36969.0,178.35,178.35,178.28,178.3,36969.0
2021-05-26 11:25:00,178.3,178.31,178.17,178.19,83683.0,178.3,178.31,178.17,178.19,83683.0
2021-05-26 11:30:00,178.19,178.19,178.04,178.15,167184.0,178.19,178.19,178.04,178.15,167184.0
2021-05-26 11:35:00,178.14,178.28,178.11,178.27,57090.0,178.14,178.28,178.11,178.27,57090.0
2021-05-26 11:40:00,178.27,178.33,178.26,178.33,68643.0,178.27,178.33,178.26,178.33,68643.0
2021-05-26 11:45:00,178.33,178.35,178.22,178.23,47075.0,178.33,178.35,178.22,178.23,47075.0
2021-05-26 11:50:00,178.22,178.22,178.15,178.19,33158.0,178.22,178.22,178.15,178.19,33158.0
2021-05-26 11:55:00,178.19,178.2,178.13,178.16,37627.0,178.19,178.2,178.13,178.16,37627.0
2021-05-26 12:00:00,178.16,178.29,178.15,178.25,60087.0,178.16,178.29,178.15,178.25,60087.0
2021-05-26 12:05:00,178.24,178.25,178.14,178.14,69929.0,178.24,178.25,178.14,178.14,69929.0
2021-05-26 12:10:00,178.13,178.21,178.1,178.21,62715.0,178.13,178.21,178.1,178.21,62715.0
2021-05-26 12:15:00,178.21,178.27,178.2,178.25,42124.0,178.21,178.27,178.2,178.25,42124.0
2021-05-26 12:20:00,178.23,178.25,178.18,178.21,40990.0,178.23,178.25,178.18,178.21,40990.0
2021-05-26 12:25:00,178.21,178.27,178.18,178.27,62519.0,178.21,178.27,178.18,178.27,62519.0
2021-05-26 12:30:00,178.27,178.27,178.17,178.18,54577.0,178.27,178.27,178.17,178.18,54577.0
2021-05-26 12:35:00,178.18,178.19,178.11,178.17,76698.0,178.18,178.19,178.11,178.17,76698.0
2021-05-26 12:40:00,178.18,178.19,178.13,178.19,41795.0,178.18,178.19,178.13,178.19,41795.0
2021-05-26 12:45:00,178.18,178.24,178.16,178.23,21670.0,178.18,178.24,178.16,178.23,21670.0
2021-05-26 12:50:00,178.22,178.22,178.17,178.17,36798.0,178.22,178.22,178.17,178.17,36798.0
2021-05-26 12:55:00,178.17,178.22,178.12,178.14,42592.0,178.17,178.22,178.12,178.14,42592.0
2021-05-26 13:00:00,178.13,178.21,178.12,178.16,16275.0,178.13,178.21,178.12,178.16,16275.0
2021-05-26 13:05:00,178.16,178.19,178.08,178.17,76686.0,178.16,178.19,178.08,178.17,76686.0
2021-05-26 13:10:00,178.16,178.19,178.08,178.09,37487.0,178.16,178.19,178.08,178.09,37487.0
2021-05-26 13:15:00,178.09,178.1,177.96,177.96,71979.0,178.09,178.1,177.96,177.96,71979.0
2021-05-26 13:20:00,177.96,178.03,177.96,178.0,122038.0,177.96,178.03,177.96,178.0,122038.0
2021-05-26 13:25:00,177.99,178.06,177.93,178.01,113375.0,177.99,178.06,177.93,178.01,113375.0
2021-05-26 13:30:00,178.01,178.03,177.95,177.96,87147.0,178.01,178.03,177.95,177.96,87147.0
2021-05-26 13:35:00,177.95,177.98,177.88,177.9,90692.0,177.95,177.98,177.88,177.9,90692.0
2021-05-26 13:40:00,177.9,177.92,177.24,177.27,258750.0,177.9,177.92,177.24,177.27,258750.0
2021-05-26 13:45:00,177.27,177.32,177.09,177.19,277252.0,177.27,177.32,177.09,177.19,277252.0
2021-05-26 13:50:00,177.18,177.25,177.04,177.25,166312.0,177.18,177.25,177.04,177.25,166312.0
2021-05-26 13:55:00,177.23,177.38,177.23,177.29,99441.0,177.23,177.38,177.23,177.29,99441.0
2021-05-26 14:00:00,177.28,177.35,177.23,177.3,49222.0,177.28,177.35,177.23,177.3,49222.0
2021-05-26 14:05:00,177.3,177.39,177.29,177.34,33537.0,177.3,177.39,177.29,177.34,33537.0
2021-05-26 14:10:00,177.34,177.39,177.24,177.25,44824.0,177.34,177.39,177.24,177.25,44824.0
2021-05-26 14:15:00,177.25,177.26,177.18,177.2,59022.0,177.25,177.26,177.18,177.2,59022.0
2021-05-26 14:20:00,177.2,177.37,177.2,177.36,49615.0,177.2,177.37,177.2,177.36,49615.0
2021-05-26 14:25:00,177.34,177.36,177.3,177.35,34137.0,177.34,177.36,177.3,177.35,34137.0
2021-05-26 14:30:00,177.37,177.42,177.35,177.37,50915.0,177.37,177.42,177.35,177.37,50915.0
2021-05-26 14:35:00,177.36,177.36,177.28,177.3,39285.0,177.36,177.36,177.28,177.3,39285.0
2021-05-26 14:40:00,177.3,177.5,177.3,177.49,104355.0,177.3,177.5,177.3,177.49,104355.0
2021-05-26 14:45:00,177.49,177.52,177.47,177.52,31070.0,177.49,177.52,177.47,177.52,31070.0
2021-05-26 14:50:00,177.51,177.53,177.45,177.51,19143.0,177.51,177.53,177.45,177.51,19143.0
2021-05-26 14:55:00,177.5,177.55,177.44,177.53,91245.0,177.5,177.55,177.44,177.53,91245.0
2021-05-26 15:00:00,177.52,177.55,177.49,177.53,32502.0,177.52,177.55,177.49,177.53,32502.0
2021-05-26 15:05:00,177.53,177.57,177.52,177.55,48998.0,177.53,177.57,177.52,177.55,48998.0
2021-05-26 15:10:00,177.55,177.55,177.46,177.48,42874.0,177.55,177.55,177.46,177.48,42874.0
2021-05-26 15:15:00,177.47,177.49,177.43,177.46,70486.0,177.47,177.49,177.43,177.46,70486.0
2021-05-26 15:20:00,177.47,177.48,177.42,177.45,169242.0,177.47,177.48,177.42,177.45,169242.0
2021-05-26 15:25:00,177.44,177.47,177.43,177.44,63964.0,177.44,177.47,177.43,177.44,63964.0
2021-05-26 15:30:00,177.44,177.45,177.35,177.37,32577.0,177.44,177.45,177.35,177.37,32577.0
2021-05-26 15:35:00,177.37,177.41,177.36,177.38,25977.0,177.37,177.41,177.36,177.38,25977.0
2021-05-26 15:40:00,177.39,177.46,177.37,177.41,136686.0,177.39,177.46,177.37,177.41,136686.0
2021-05-26 15:45:00,177.41,177.5,177.4,177.49,106229.0,177.41,177.5,177.4,177.49,106229.0
2021-05-26 15:50:00,177.5,177.56,177.48,177.52,145306.0,177.5,177.56,177.48,177.52,145306.0
2021-05-26 15:55:00,177.52,177.64,177.52,177.63,228856.0,177.52,177.64,177.52,177.63,228856.0
2021-05-27 09:30:00,177.4,177.4,176.81,176.96,283915.0,177.4,177.4,176.81,176.96,283915.0
2021-05-27 09:35:00,176.95,177.35,176.93,177.15,300932.0,176.95,177.35,176.93,177.15,300932.0
2021-05-27 09:40:00,177.13,177.26,177.04,177.09,223302.0,177.13,177.26,177.04,177.09,223302.0
2021-05-27 09:45:00,177.08,177.21,176.97,177.03,127437.0,177.08,177.21,176.97,177.03,127437.0
2021-05-27 09:50:00,177.03,177.24,177.01,177.13,139777.0,177.03,177.24,177.01,177.13,139777.0
2021-05-27 09:55:00,177.11,177.31,177.06,177.14,108243.0,177.11,177.31,177.06,177.14,108243.0
2021-05-27 10:00:00,177.13,177.47,177.09,177.34,158813.0,177.13,177.47,177.09,177.34,158813.0
2021-05-27 10:05:00,177.33,177.4,177.09,177.11,82136.0,177.33,177.4,177.09,177.11,82136.0
2021-05-27 10:10:00,177.12,177.28,177.05,177.19,46655.0,177.12,177.28,177.05,177.19,46655.0
2021-05-27 10:15:00,177.2,177.31,177.18,177.23,47606.0,177.2,177.31,177.18,177.23,47606.0
2021-05-27 10:20:00,177.24,177.25,177.14,177.15,43491.0,177.24,177.25,177.14,177.15,43491.0
2021-05-27 10:25:00,177.14,177.29,177.11,177.27,58759.0,177.14,177.29,177.11,177.27,58759.0
2021-05-27 10:30:00,177.25,177.32,177.19,177.2,28698.0,177.25,177.32,177.19,177.2,28698.0
2021-05-27 10:35:00,177.19,177.2,177.04,177.12,94101.0,177.19,177.2,177.04,177.12,94101.0
2021-05-27 10:40:00,177.11,177.15,176.9,177.1,98586.0,177.11,177.15,176.9,177.1,98586.0
2021-05-27 10:45:00,177.1,177.18,176.99,177.04,85108.0,177.1,177.18,176.99,177.04,85108.0
2021-05-27 10:50:00,177.1,177.16,177.01,177.02,39792.0,177.1,177.16,177.01,177.02,39792.0
2021-05-27 10:55:00,177.03,177.05,176.82,176.93,75259.0,177.03,177.05,176.82,176.93,75259.0
2021-05-27 11:00:00,176.94,177.17,176.94,177.04,109654.0,176.94,177.17,176.94,177.04,109654.0
2021-05-27 11:05:00,177.04,177.29,177.02,177.27,48473.0,177.04,177.29,177.02,177.27,48473.0
2021-05-27 11:10:00,177.27,177.27,177.03,177.1,42603.0,177.27,177.27,177.03,177.1,42603.0
2021-05-27 11:15:00,177.08,177.18,177.04,177.15,49587.0,177.08,177.18,177.04,177.15,49587.0
2021-05-27 11:20:00,177.15,177.24,177.14,177.17,31489.0,177.15,177.24,177.14,177.17,31489.0
2021-05-27 11:25:00,177.17,177.21,177.12,177.14,48903.0,177.17,177.21,177.12,177.14,48903.0
2021-05-27 11:30:00,177.14,177.18,177.11,177.11,175210.0,177.14,177.18,177.11,177.11,175210.0
2021-05-27 11:35:00,177.1,177.22,177.09,177.21,84806.0,177.1,177.22,177.09,177.21,84806.0
2021-05-27 11:40:00,177.2,177.3,177.2,177.29,43946.0,177.2,177.3,177.2,177.29,43946.0
2021-05-27 11:45:00,177.3,177.32,177.26,177.28,18239.0,177.3,177.32,177.26,177.28,18239.0
2021-05-27 11:50:00,177.27,177.27,177.16,177.25,79772.0,177.27,177.27,177.16,177.25,79772.0
2021-05-27 11:55:00,177.25,177.3,177.25,177.3,18897.0,177.25,177.3,177.25,177.3,18897.0
2021-05-27 12:00:00,177.29,177.3,177.23,177.25,18845.0,177.29,177.3,177.23,177.25,18845.0
2021-05-27 12:05:00,177.26,177.26,177.16,177.18,60971.0,177.26,177.26,177.16,177.18,60971.0
2021-05-27 12:10:00,177.17,177.17,177.11,177.14,98374.0,177.17,177.17,177.11,177.14,98374.0
2021-05-27 12:15:00,177.14,177.17,177.05,177.1,87990.0,177.14,177.17,177.05,177.1,87990.0
2021-05-27 12:20:00,177.11,177.12,177.02,177.08,110406.0,177.11,177.12,177.02,177.08,110406.0
2021-05-27 12:25:00,177.07,177.08,176.98,177.04,92075.0,177.07,177.08,176.98,177.04,92075.0
2021-05-27 12:30:00,177.04,177.1,177.0,177.09,49589.0,177.04,177.1,177.0,177.09,49589.0
2021-05-27 12:35:00,177.1,177.16,177.1,177.15,18280.0,177.1,177.16,177.1,177.15,18280.0
2021-05-27 12:40:00,177.16,177.17,177.11,177.13,25878.0,177.16,177.17,177.11,177.13,25878.0
2021-05-27 12:45:00,177.14,177.15,177.08,177.09,25481.0,177.14,177.15,177.08,177.09,25481.0
2021-05-27 12:50:00,177.09,177.14,177.05,177.08,28260.0,177.09,177.14,177.05,177.08,28260.0
2021-05-27 12:55:00,177.08,177.16,177.05,177.1,83213.0,177.08,177.16,177.05,177.1,83213.0
2021-05-27 13:00:00,177.11,177.33,177.11,177.29,80572.0,177.11,177.33,177.11,177.29,80572.0
2021-05-27 13:05:00,177.29,177.29,177.24,177.28,46272.0,177.29,177.29,177.24,177.28,46272.0
2021-05-27 13:10:00,177.26,177.37,177.26,177.36,38529.0,177.26,177.37,177.26,177.36,38529.0
2021-05-27 13:15:00,177.36,177.45,177.33,177.44,50293.0,177.36,177.45,177.33,177.44,50293.0
2021-05-27 13:20:00,177.46,177.47,177.39,177.4,58261.0,177.46,177.47,177.39,177.4,58261.0
2021-05-27 13:25:00,177.41,177.52,177.38,177.52,69067.0,177.41,177.52,177.38,177.52,69067.0
2021-05-27 13:30:00,177.52,177.58,177.5,177.54,72040.0,177.52,177.58,177.5,177.54,72040.0
2021-05-27 13:35:00,177.54,177.64,177.53,177.63,97467.0,177.54,177.64,177.53,177.63,97467.0
2021-05-27 13:40:00,177.64,177.75,177.63,177.65,63832.0,177.64,177.75,177.63,177.65,63832.0
2021-05-27 13:45:00,177.65,177.67,177.6,177.63,63309.0,177.65,177.67,177.6,177.63,63309.0
2021-05-27 13:50:00,177.64,177.67,177.6,177.65,29621.0,177.64,177.67,177.6,177.65,29621.0
2021-05-27 13:55:00,177.65,177.65,177.54,177.59,63928.0,177.65,177.65,177.54,177.59,63928.0
2021-05-27 14:00:00,177.59,177.66,177.58,177.64,179403.0,177.59,177.66,177.58,177.64,179403.0
2021-05-27 14:05:00,177.64,177.64,177.55,177.55,34649.0,177.64,177.64,177.55,177.55,34649.0
2021-05-27 14:10:00,177.54,177.59,177.53,177.58,44845.0,177.54,177.59,177.53,177.58,44845.0
2021-05-27 14:15:00,177.57,177.57,177.5,177.52,37558.0,177.57,177.57,177.5,177.52,37558.0
2021-05-27 14:20:00,177.52,177.57,177.5,177.54,25189.0,177.52,177.57,177.5,177.54,25189.0
2021-05-27 14:25:00,177.53,177.56,177.53,177.55,56671.0,177.53,177.56,177.53,177.55,56671.0
2021-05-27 14:30:00,177.54,177.58,177.53,177.57,13519.0,177.54,177.58,177.53,177.57,13519.0
2021-05-27 14:35:00,177.57,177.61,177.55,177.61,21317.0,177.57,177.61,177.55,177.61,21317.0
2021-05-27 14:40:00,177.61,177.65,177.58,177.64,10928.0,177.61,177.65,177.58,177.64,10928.0
2021-05-27 14:45:00,177.65,177.68,177.6,177.67,34107.0,177.65,177.68,177.6,177.67,34107.0
2021-05-27 14:50:00,177.67,177.69,177.64,177.66,13148.0,177.67,177.69,177.64,177.66,13148.0
2021-05-27 14:55:00,177.65,177.7,177.65,177.7,15730.0,177.65,177.7,177.65,177.7,15730.0
2021-05-27 15:00:00,177.69,177.73,177.69,177.72,26079.0,177.69,177.73,177.69,177.72,26079.0
2021-05-27 15:05:00,177.72,177.74,177.71,177.72,22470.0,177.72,177.74,177.71,177.72,22470.0
2021-05-27 15:10:00,177.74,177.82,177.73,177.78,38333.0,177.74,177.82,177.73,177.78,38333.0
2021-05-27 15:15:00,177.78,177.79,177.74,177.75,30581.0,177.78,177.79,177.74,177.75,30581.0
2021-05-27 15:20:00,177.75,177.77,177.68,177.73,33490.0,177.75,177.77,177.68,177.73,33490.0
2021-05-27 15:25:00,177.73,177.75,177.72,177.72,26837.0,177.73,177.75,177.72,177.72,26837.0
2021-05-27 15:30:00,177.73,177.73,177.69,177.73,27957.0,177.73,177.73,177.69,177.73,27957.0
2021-05-27 15:35:00,177.73,177.75,177.7,177.74,26798.0,177.73,177.75,177.7,177.74,26798.0
2021-05-27 15:40:00,177.74,177.79,177.71,177.77,157185.0,177.74,177.79,177.71,177.77,157185.0
2021-05-27 15:45:00,177.78,177.81,177.75,177.78,68019.0,177.78,177.81,177.75,177.78,68019.0
2021-05-27 15:50:00,177.78,177.8,177.73,177.75,138185.0,177.78,177.8,177.73,177.75,138185.0
2021-05-27 15:55:00,177.75,177.8,177.67,177.73,495200.0,177.75,177.8,177.67,177.73,495200.0
2021-05-28 09:30:00,177.46,177.92,177.45,177.81,360180.0,177.46,177.92,177.45,177.81,360180.0
2021-05-28 09:35:00,177.81,177.92,177.76,177.85,246225.0,177.81,177.92,177.76,177.85,246225.0
2021-05-28 09:40:00,177.88,177.94,177.66,177.7,295089.0,177.88,177.94,177.66,177.7,295089.0
2021-05-28 09:45:00,177.72,177.82,177.53,177.75,120908.0,177.72,177.82,177.53,177.75,120908.0
2021-05-28 09:50:00,177.74,177.83,177.64,177.66,107828.0,177.74,177.83,177.64,177.66,107828.0
2021-05-28 09:55:00,177.66,177.78,177.63,177.77,65877.0,177.66,177.78,177.63,177.77,65877.0
2021-05-28 10:00:00,177.76,177.99,177.76,177.84,151047.0,177.76,177.99,177.76,177.84,151047.0
2021-05-28 10:05:00,177.84,177.92,177.68,177.79,160647.0,177.84,177.92,177.68,177.79,160647.0
2021-05-28 10:10:00,177.8,177.92,177.77,177.86,176981.0,177.8,177.92,177.77,177.86,176981.0
2021-05-28 10:15:00,177.86,177.89,177.73,177.76,57998.0,177.86,177.89,177.73,177.76,57998.0
2021-05-28 10:20:00,177.77,177.81,177.68,177.76,63891.0,177.77,177.81,177.68,177.76,63891.0
2021-05-28 10:25:00,177.74,177.78,177.66,177.71,47731.0,177.74,177.78,177.66,177.71,47731.0
2021-05-28 10:30:00,177.72,177.77,177.59,177.69,76674.0,177.72,177.77,177.59,177.69,76674.0
2021-05-28 10:35:00,177.69,177.78,177.57,177.58,108946.0,177.69,177.78,177.57,177.58,108946.0
2021-05-28 10:40:00,177.58,177.59,177.51,177.55,158981.0,177.58,177.59,177.51,177.55,158981.0
2021-05-28 10:45:00,177.57,177.58,177.24,177.31,232247.0,177.57,177.58,177.24,177.31,232247.0
2021-05-28 10:50:00,177.31,177.41,177.28,177.38,110397.0,177.31,177.41,177.28,177.38,110397.0
2021-05-28 10:55:00,177.37,177.48,177.31,177.42,79411.0,177.37,177.48,177.31,177.42,79411.0
2021-05-28 11:00:00,177.44,177.55,177.43,177.53,75695.0,177.44,177.55,177.43,177.53,75695.0
2021-05-28 11:05:00,177.53,177.61,177.43,177.5,185588.0,177.53,177.61,177.43,177.5,185588.0
2021-05-28 11:10:00,177.5,177.51,177.38,177.45,87305.0,177.5,177.51,177.38,177.45,87305.0
2021-05-28 11:15:00,177.46,177.47,177.36,177.4,36614.0,177.46,177.47,177.36,177.4,36614.0
2021-05-28 11:20:00,177.38,177.4,177.3,177.36,30511.0,177.38,177.4,177.3,177.36,30511.0
2021-05-28 11:25:00,177.35,177.41,177.32,177.41,26070.0,177.35,177.41,177.32,177.41,26070.0
2021-05-28 11:30:00,177.41,177.42,177.29,177.4,80417.0,177.41,177.42,177.29,177.4,80417.0
2021-05-28 11:35:00,177.4,177.46,177.39,177.43,53628.0,177.4,177.46,177.39,177.43,53628.0
2021-05-28 11:40:00,177.44,177.5,177.39,177.41,48409.0,177.44,177.5,177.39,177.41,48409.0
2021-05-28 11:45:00,177.41,177.49,177.38,177.47,22881.0,177.41,177.49,177.38,177.47,22881.0
2021-05-28 11:50:00,177.46,177.56,177.45,177.55,18959.0,177.46,177.56,177.45,177.55,18959.0
2021-05-28 11:55:00,177.55,177.56,177.5,177.5,24463.0,177.55,177.56,177.5,177.5,24463.0
2021-05-28 12:00:00,177.52,177.64,177.51,177.64,67075.0,177.52,177.64,177.51,177.64,67075.0
2021-05-28 12:05:00,177.65,177.65,177.59,177.65,30338.0,177.65,177.65,177.59,177.65,30338.0
2021-05-28 12:10:00,177.66,177.72,177.64,177.72,37041.0,177.66,177.72,177.64,177.72,37041.0
2021-05-28 12:15:00,177.72,177.75,177.67,177.7,48961.0,177.72,177.75,177.67,177.7,48961.0
2021-05-28 12:20:00,177.71,177.73,177.66,177.72,25128.0,177.71,177.73,177.66,177.72,25128.0
2021-05-28 12:25:00,177.72,177.75,177.71,177.73,44188.0,177.72,177.75,177.71,177.73,44188.0
2021-05-28 12:30:00,177.72,177.75,177.68,177.68,51132.0,177.72,177.75,177.68,177.68,51132.0
2021-05-28 12:35:00,177.68,177.74,177.65,177.72,26402.0,177.68,177.74,177.65,177.72,26402.0
2021-05-28 12:40:00,177.73,177.88,177.72,177.8,44147.0,177.73,177.88,177.72,177.8,44147.0
2021-05-28 12:45:00,177.8,177.86,177.79,177.86,22363.0,177.8,177.86,177.79,177.86,22363.0
2021-05-28 12:50:00,177.85,177.96,177.82,177.83,49539.0,177.85,177.96,177.82,177.83,49539.0
2021-05-28 12:55:00,177.82,177.91,177.81,177.9,23669.0,177.82,177.91,177.81,177.9,23669.0
2021-05-28 13:00:00,177.94,178.12,177.93,178.11,81301.0,177.94,178.12,177.93,178.11,81301.0
2021-05-28 13:05:00,178.1,178.12,178.03,178.05,29410.0,178.1,178.12,178.03,178.05,29410.0
2021-05-28 13:10:00,178.04,178.04,177.93,177.95,35224.0,178.04,178.04,177.93,177.95,35224.0
2021-05-28 13:15:00,177.94,178.0,177.93,177.97,24137.0,177.94,178.0,177.93,177.97,24137.0
2021-05-28 13:20:00,177.97,178.05,177.96,178.0,52511.0,177.97,178.05,177.96,178.0,52511.0
2021-05-28 13:25:00,178.0,178.2,177.95,178.17,143968.0,178.0,178.2,177.95,178.17,143968.0
2021-05-28 13:30:00,178.18,178.23,178.13,178.19,47532.0,178.18,178.23,178.13,178.19,47532.0
2021-05-28 13:35:00,178.17,178.22,178.15,178.18,23497.0,178.17,178.22,178.15,178.18,23497.0
2021-05-28 13:40:00,178.19,178.25,178.16,178.23,42309.0,178.19,178.25,178.16,178.23,42309.0
2021-05-28 13:45:00,178.22,178.24,178.15,178.18,53378.0,178.22,178.24,178.15,178.18,53378.0
2021-05-28 13:50:00,178.18,178.19,178.05,178.1,52281.0,178.18,178.19,178.05,178.1,52281.0
2021-05-28 13:55:00,178.12,178.18,178.01,178.13,57243.0,178.12,178.18,178.01,178.13,57243.0
2021-05-28 14:00:00,178.14,178.14,177.98,177.99,62883.0,178.14,178.14,177.98,177.99,62883.0
2021-05-28 14:05:00,178.0,178.0,177.93,177.97,55100.0,178.0,178.0,177.93,177.97,55100.0
2021-05-28 14:10:00,177.95,177.99,177.93,177.94,25687.0,177.95,177.99,177.93,177.94,25687.0
2021-05-28 14:15:00,177.94,177.99,177.93,177.95,27184.0,177.94,177.99,177.93,177.95,27184.0
2021-05-28 14:20:00,177.96,177.96,177.92,177.93,24199.0,177.96,177.96,177.92,177.93,24199.0
2021-05-28 14:25:00,177.92,177.98,177.91,177.96,42770.0,177.92,177.98,177.91,177.96,42770.0
2021-05-28 14:30:00,177.96,177.96,177.93,177.95,27217.0,177.96,177.96,177.93,177.95,27217.0
2021-05-28 14:35:00,177.95,178.02,177.94,178.01,20925.0,177.95,178.02,177.94,178.01,20925.0
2021-05-28 14:40:00,178.02,178.09,178.01,178.04,45956.0,178.02,178.09,178.01,178.04,45956.0
2021-05-28 14:45:00,178.05,178.11,178.04,178.06,29387.0,178.05,178.11,178.04,178.06,29387.0
2021-05-28 14:50:00,178.05,178.1,178.04,178.09,21492.0,178.05,178.1,178.04,178.09,21492.0
2021-05-28 14:55:00,178.1,178.1,178.04,178.06,22223.0,178.1,178.1,178.04,178.06,22223.0
2021-05-28 15:00:00,178.07,178.11,178.04,178.08,47255.0,178.07,178.11,178.04,178.08,47255.0
2021-05-28 15:05:00,178.08,178.11,178.06,178.09,26451.0,178.08,178.11,178.06,178.09,26451.0
2021-05-28 15:10:00,178.09,178.1,178.05,178.09,26024.0,178.09,178.1,178.05,178.09,26024.0
2021-05-28 15:15:00,178.09,178.17,178.08,178.13,100007.0,178.09,178.17,178.08,178.13,100007.0
2021-05-28 15:20:00,178.13,178.17,178.11,178.12,82027.0,178.13,178.17,178.11,178.12,82027.0
2021-05-28 15:25:00,178.12,178.18,178.11,178.18,55242.0,178.12,178.18,178.11,178.18,55242.0
2021-05-28 15:30:00,178.18,178.19,178.15,178.17,87331.0,178.18,178.19,178.15,178.17,87331.0
2021-05-28 15:35:00,178.17,178.23,178.16,178.21,80203.0,178.17,178.23,178.16,178.21,80203.0
2021-05-28 15:40:00,178.22,178.24,178.2,178.23,52914.0,178.22,178.24,178.2,178.23,52914.0
2021-05-28 15:45:00,178.23,178.34,178.23,178.3,204734.0,178.23,178.34,178.23,178.3,204734.0
2021-05-28 15:50:00,178.3,178.38,178.3,178.36,382452.0,178.3,178.38,178.3,178.36,382452.0
2021-05-28 15:55:00,178.36,178.43,178.29,178.31,709597.0,178.36,178.43,178.29,178.31,709597.0
2021-06-01 09:30:00,178.76,178.85,178.55,178.63,374135.0,178.76,178.85,178.55,178.63,374135.0
2021-06-01 09:35:00,178.63,178.71,178.49,178.58,186572.0,178.63,178.71,178.49,178.58,186572.0
2021-06-01 09:40:00,178.58,178.64,178.43,178.56,202252.0,178.58,178.64,178.43,178.56,202252.0
2021-06-01 09:45:00,178.56,178.57,178.22,178.26,256651.0,178.56,178.57,178.22,178.26,256651.0
2021-06-01 09:50:00,178.26,178.41,178.12,178.34,221326.0,178.26,178.41,178.12,178.34,221326.0
2021-06-01 09:55:00,178.34,178.35,178.12,178.25,251604.0,178.34,178.35,178.12,178.25,251604.0
2021-06-01 10:00:00,178.25,178.75,177.8,177.89,398919.0,178.25,178.75,177.8,177.89,398919.0
2021-06-01 10:05:00,177.88,177.95,177.65,177.94,243456.0,177.88,177.95,177.65,177.94,243456.0
2021-06-01 10:10:00,177.94,178.02,177.88,177.89,114657.0,177.94,178.02,177.88,177.89,114657.0
2021-06-01 10:15:00,177.86,177.99,177.62,177.75,144829.0,177.86,177.99,177.62,177.75,144829.0
2021-06-01 10:20:00,177.75,177.9,177.64,177.86,47531.0,177.75,177.9,177.64,177.86,47531.0
2021-06-01 10:25:00,177.85,178.05,177.79,177.97,203115.0,177.85,178.05,177.79,177.97,203115.0
2021-06-01 10:30:00,177.98,178.03,177.88,177.92,76510.0,177.98,178.03,177.88,177.92,76510.0
2021-06-01 10:35:00,177.92,177.94,177.7,177.72,103032.0,177.92,177.94,177.7,177.72,103032.0
2021-06-01 10:40:00,177.72,177.85,177.51,177.53,61156.0,177.72,177.85,177.51,177.53,61156.0
2021-06-01 10:45:00,177.52,177.54,177.23,177.32,224409.0,177.52,177.54,177.23,177.32,224409.0
2021-06-01 10:50:00,177.31,177.38,177.19,177.31,136372.0,177.31,177.38,177.19,177.31,136372.0
2021-06-01 10:55:00,177.31,177.52,177.28,177.45,73314.0,177.31,177.52,177.28,177.45,73314.0
2021-06-01 11:00:00,177.45,177.51,177.33,177.5,397557.0,177.45,177.51,177.33,177.5,397557.0
2021-06-01 11:05:00,177.5,177.69,177.47,177.65,66699.0,177.5,177.69,177.47,177.65,66699.0
2021-06-01 11:10:00,177.64,177.79,177.64,177.78,56432.0,177.64,177.79,177.64,177.78,56432.0
2021-06-01 11:15:00,177.78,177.81,177.67,177.77,81323.0,177.78,177.81,177.67,177.77,81323.0
2021-06-01 11:20:00,177.77,177.9,177.77,177.85,53187.0,177.77,177.9,177.77,177.85,53187.0
2021-06-01 11:25:00,177.84,177.86,177.75,177.82,69488.0,177.84,177.86,177.75,177.82,69488.0
2021-06-01 11:30:00,177.83,177.85,177.74,177.81,157587.0,177.83,177.85,177.74,177.81,157587.0
2021-06-01 11:35:00,177.81,177.91,177.77,177.88,50583.0,177.81,177.91,177.77,177.88,50583.0
2021-06-01 11:40:00,177.88,177.89,177.75,177.77,47109.0,177.88,177.89,177.75,177.77,47109.0
2021-06-01 11:45:00,177.76,177.79,177.67,177.75,35928.0,177.76,177.79,177.67,177.75,35928.0
2021-06-01 11:50:00,177.75,177.88,177.7,177.87,75996.0,177.75,177.88,177.7,177.87,75996.0
2021-06-01 11:55:00,177.87,177.91,177.85,177.91,70739.0,177.87,177.91,177.85,177.91,70739.0
2021-06-01 12:00:00,177.89,178.0,177.86,178.0,191937.0,177.89,178.0,177.86,178.0,191937.0
2021-06-01 12:05:00,178.0,178.19,177.99,178.15,85017.0,178.0,178.19,177.99,178.15,85017.0
2021-06-01 12:10:00,178.15,178.19,178.12,178.16,77437.0,178.15,178.19,178.12,178.16,77437.0
2021-06-01 12:15:00,178.16,178.19,178.13,178.17,163649.0,178.16,178.19,178.13,178.17,163649.0
2021-06-01 12:20:00,178.17,178.25,178.17,178.25,68493.0,178.17,178.25,178.17,178.25,68493.0
2021-06-01 12:25:00,178.24,178.24,178.16,178.23,73121.0,178.24,178.24,178.16,178.23,73121.0
2021-06-01 12:30:00,178.24,178.27,178.19,178.2,41279.0,178.24,178.27,178.19,178.2,41279.0
2021-06-01 12:35:00,178.21,178.22,178.12,178.12,98193.0,178.21,178.22,178.12,178.12,98193.0
2021-06-01 12:40:00,178.13,178.2,178.13,178.16,22958.0,178.13,178.2,178.13,178.16,22958.0
2021-06-01 12:45:00,178.16,178.2,178.14,178.15,41704.0,178.16,178.2,178.14,178.15,41704.0
2021-06-01 12:50:00,178.15,178.23,178.14,178.22,43508.0,178.15,178.23,178.14,178.22,43508.0
2021-06-01 12:55:00,178.21,178.24,178.18,178.22,35692.0,178.21,178.24,178.18,178.22,35692.0
2021-06-01 13:00:00,178.22,178.22,178.18,178.2,27871.0,178.22,178.22,178.18,178.2,27871.0
2021-06-01 13:05:00,178.19,178.21,178.17,178.2,38400.0,178.19,178.21,178.17,178.2,38400.0
2021-06-01 13:10:00,178.2,178.21,178.16,178.17,68205.0,178.2,178.21,178.16,178.17,68205.0
2021-06-01 13:15:00,178.16,178.22,178.15,178.17,36229.0,178.16,178.22,178.15,178.17,36229.0
2021-06-01 13:20:00,178.18,178.19,178.16,178.19,25210.0,178.18,178.19,178.16,178.19,25210.0
2021-06-01 13:25:00,178.2,178.24,178.13,178.16,33036.0,178.2,178.24,178.13,178.16,33036.0
2021-06-01 13:30:00,178.15,178.16,178.08,178.12,83514.0,178.15,178.16,178.08,178.12,83514.0
2021-06-01 13:35:00,178.11,178.14,178.1,178.13,26444.0,178.11,178.14,178.1,178.13,26444.0
2021-06-01 13:40:00,178.13,178.19,178.11,178.19,14633.0,178.13,178.19,178.11,178.19,14633.0
2021-06-01 13:45:00,178.19,178.22,178.17,178.21,27290.0,178.19,178.22,178.17,178.21,27290.0
2021-06-01 13:50:00,178.21,178.22,178.17,178.21,32794.0,178.21,178.22,178.17,178.21,32794.0
2021-06-01 13:55:00,178.2,178.26,178.19,178.22,41304.0,178.2,178.26,178.19,178.22,41304.0
2021-06-01 14:00:00,178.21,178.26,178.15,178.16,69026.0,178.21,178.26,178.15,178.16,69026.0
2021-06-01 14:05:00,178.16,178.17,178.13,178.13,24178.0,178.16,178.17,178.13,178.13,24178.0
2021-06-01 14:10:00,178.15,178.19,178.13,178.17,34406.0,178.15,178.19,178.13,178.17,34406.0
2021-06-01 14:15:00,178.18,178.2,178.14,178.17,28847.0,178.18,178.2,178.14,178.17,28847.0
2021-06-01 14:20:00,178.17,178.18,178.12,178.15,31688.0,178.17,178.18,178.12,178.15,31688.0
2021-06-01 14:25:00,178.15,178.19,178.12,178.12,37924.0,178.15,178.19,178.12,178.12,37924.0
2021-06-01 14:30:00,178.13,178.14,178.09,178.09,18878.0,178.13,178.14,178.09,178.09,18878.0
2021-06-01 14:35:00,178.09,178.13,178.05,178.12,49811.0,178.09,178.13,178.05,178.12,49811.0
2021-06-01 14:40:00,178.11,178.12,178.05,178.06,47242.0,178.11,178.12,178.05,178.06,47242.0
2021-06-01 14:45:00,178.05,178.09,178.03,178.08,18384.0,178.05,178.09,178.03,178.08,18384.0
2021-06-01 14:50:00,178.09,178.09,178.0,178.03,80763.0,178.09,178.09,178.0,178.03,80763.0
2021-06-01 14:55:00,178.04,178.05,177.97,177.98,57176.0,178.04,178.05,177.97,177.98,57176.0
2021-06-01 15:00:00,177.99,177.99,177.89,177.9,41597.0,177.99,177.99,177.89,177.9,41597.0
2021-06-01 15:05:00,177.9,177.91,177.84,177.9,30690.0,177.9,177.91,177.84,177.9,30690.0
2021-06-01 15:10:00,177.9,177.91,177.84,177.88,35949.0,177.9,177.91,177.84,177.88,35949.0
2021-06-01 15:15:00,177.88,177.93,177.87,177.92,19787.0,177.88,177.93,177.87,177.92,19787.0
2021-06-01 15:20:00,177.92,177.93,177.89,177.91,29876.0,177.92,177.93,177.89,177.91,29876.0
2021-06-01 15:25:00,177.91,177.93,177.87,177.9,54858.0,177.91,177.93,177.87,177.9,54858.0
2021-06-01 15:30:00,177.9,177.91,177.81,177.84,83168.0,177.9,177.91,177.81,177.84,83168.0
2021-06-01 15:35:00,177.84,177.89,177.82,177.87,86746.0,177.84,177.89,177.82,177.87,86746.0
2021-06-01 15:40:00,177.87,177.87,177.82,177.85,106119.0,177.87,177.87,177.82,177.85,106119.0
2021-06-01 15:45:00,177.85,177.96,177.84,177.93,229909.0,177.85,177.96,177.84,177.93,229909.0
2021-06-01 15:50:00,177.93,177.96,177.84,177.94,132371.0,177.93,177.96,177.84,177.94,132371.0
2021-06-01 15:55:00,177.94,177.95,177.85,177.93,254994.0,177.94,177.95,177.85,177.93,254994.0
2021-06-02 09:30:00,178.34,178.5,178.26,178.48,122586.0,178.34,178.5,178.26,178.48,122586.0
2021-06-02 09:35:00,178.48,178.53,178.4,178.52,36016.0,178.48,178.53,178.4,178.52,36016.0
2021-06-02 09:40:00,178.51,178.74,178.47,178.68,149069.0,178.51,178.74,178.47,178.68,149069.0
2021-06-02 09:45:00,178.69,178.74,178.56,178.56,94043.0,178.69,178.74,178.56,178.56,94043.0
2021-06-02 09:50:00,178.6,178.61,178.42,178.45,93523.0,178.6,178.61,178.42,178.45,93523.0
2021-06-02 09:55:00,178.45,178.47,178.18,178.2,92529.0,178.45,178.47,178.18,178.2,92529.0
2021-06-02 10:00:00,178.21,178.33,178.17,178.21,115745.0,178.21,178.33,178.17,178.21,115745.0
2021-06-02 10:05:00,178.21,178.41,178.21,178.4,43763.0,178.21,178.41,178.21,178.4,43763.0
2021-06-02 10:10:00,178.38,178.41,178.29,178.34,54984.0,178.38,178.41,178.29,178.34,54984.0
2021-06-02 10:15:00,178.35,178.4,178.24,178.25,23126.0,178.35,178.4,178.24,178.25,23126.0
2021-06-02 10:20:00,178.25,178.38,178.19,178.23,142573.0,178.25,178.38,178.19,178.23,142573.0
2021-06-02 10:25:00,178.22,178.33,178.19,178.25,37136.0,178.22,178.33,178.19,178.25,37136.0
2021-06-02 10:30:00,178.26,178.31,178.21,178.25,34012.0,178.26,178.31,178.21,178.25,34012.0
2021-06-02 10:35:00,178.26,178.38,178.26,178.33,55048.0,178.26,178.38,178.26,178.33,55048.0
2021-06-02 10:40:00,178.33,178.42,178.32,178.4,36969.0,178.33,178.42,178.32,178.4,36969.0
2021-06-02 10:45:00,178.39,178.46,178.23,178.25,49297.0,178.39,178.46,178.23,178.25,49297.0
2021-06-02 10:50:00,178.25,178.25,178.18,178.23,42381.0,178.25,178.25,178.18,178.23,42381.0
2021-06-02 10:55:00,178.22,178.22,177.97,178.04,63458.0,178.22,178.22,177.97,178.04,63458.0
2021-06-02 11:00:00,178.06,178.15,178.02,178.03,57365.0,178.06,178.15,178.02,178.03,57365.0
2021-06-02 11:05:00,178.03,178.11,178.0,178.08,59421.0,178.03,178.11,178.0,178.08,59421.0
2021-06-02 11:10:00,178.09,178.25,178.08,178.23,58920.0,178.09,178.25,178.08,178.23,58920.0
2021-06-02 11:15:00,178.24,178.33,178.24,178.25,53480.0,178.24,178.33,178.24,178.25,53480.0
2021-06-02 11:20:00,178.26,178.29,178.25,178.26,49649.0,178.26,178.29,178.25,178.26,49649.0
2021-06-02 11:25:00,178.25,178.32,178.21,178.3,110548.0,178.25,178.32,178.21,178.3,110548.0
2021-06-02 11:30:00,178.3,178.38,178.27,178.32,86086.0,178.3,178.38,178.27,178.32,86086.0
2021-06-02 11:35:00,178.32,178.46,178.32,178.44,135195.0,178.32,178.46,178.32,178.44,135195.0
2021-06-02 11:40:00,178.45,178.5,178.43,178.48,111359.0,178.45,178.5,178.43,178.48,111359.0
2021-06-02 11:45:00,178.48,178.51,178.43,178.44,65538.0,178.48,178.51,178.43,178.44,65538.0
2021-06-02 11:50:00,178.44,178.51,178.43,178.44,101597.0,178.44,178.51,178.43,178.44,101597.0
2021-06-02 11:55:00,178.44,178.49,178.43,178.44,34921.0,178.44,178.49,178.43,178.44,34921.0
2021-06-02 12:00:00,178.44,178.51,178.42,178.46,51927.0,178.44,178.51,178.42,178.46,51927.0
2021-06-02 12:05:00,178.46,178.54,178.45,178.52,42469.0,178.46,178.54,178.45,178.52,42469.0
2021-06-02 12:10:00,178.52,178.53,178.44,178.47,33224.0,178.52,178.53,178.44,178.47,33224.0
2021-06-02 12:15:00,178.47,178.53,178.44,178.45,63314.0,178.47,178.53,178.44,178.45,63314.0
2021-06-02 12:20:00,178.45,178.53,178.45,178.47,46296.0,178.45,178.53,178.45,178.47,46296.0
2021-06-02 12:25:00,178.46,178.49,178.44,178.47,42686.0,178.46,178.49,178.44,178.47,42686.0
2021-06-02 12:30:00,178.48,178.5,178.44,178.47,22294.0,178.48,178.5,178.44,178.47,22294.0
2021-06-02 12:35:00,178.45,178.47,178.44,178.45,22521.0,178.45,178.47,178.44,178.45,22521.0
2021-06-02 12:40:00,178.45,178.52,178.43,178.52,95167.0,178.45,178.52,178.43,178.52,95167.0
2021-06-02 12:45:00,178.51,178.55,178.5,178.52,39481.0,178.51,178.55,178.5,178.52,39481.0
2021-06-02 12:50:00,178.51,178.52,178.49,178.5,14721.0,178.51,178.52,178.49,178.5,14721.0
2021-06-02 12:55:00,178.49,178.53,178.47,178.5,39955.0,178.49,178.53,178.47,178.5,39955.0
2021-06-02 13:00:00,178.52,178.6,178.5,178.56,41526.0,178.52,178.6,178.5,178.56,41526.0
2021-06-02 13:05:00,178.55,178.57,178.52,178.55,15594.0,178.55,178.57,178.52,178.55,15594.0
2021-06-02 13:10:00,178.54,178.56,178.52,178.53,11511.0,178.54,178.56,178.52,178.53,11511.0
2021-06-02 13:15:00,178.53,178.54,178.43,178.44,33366.0,178.53,178.54,178.43,178.44,33366.0
2021-06-02 13:20:00,178.45,178.5,178.42,178.46,30023.0,178.45,178.5,178.42,178.46,30023.0
2021-06-02 13:25:00,178.45,178.62,178.45,178.61,35723.0,178.45,178.62,178.45,178.61,35723.0
2021-06-02 13:30:00,178.61,178.61,178.57,178.58,11516.0,178.61,178.61,178.57,178.58,11516.0
2021-06-02 13:35:00,178.59,178.59,178.52,178.55,49857.0,178.59,178.59,178.52,178.55,49857.0
2021-06-02 13:40:00,178.55,178.58,178.52,178.55,18131.0,178.55,178.58,178.52,178.55,18131.0
2021-06-02 13:45:00,178.55,178.55,178.49,178.52,8193.0,178.55,178.55,178.49,178.52,8193.0
2021-06-02 13:50:00,178.53,178.56,178.51,178.55,15506.0,178.53,178.56,178.51,178.55,15506.0
2021-06-02 13:55:00,178.56,178.57,178.54,178.56,15930.0,178.56,178.57,178.54,178.56,15930.0
2021-06-02 14:00:00,178.56,178.61,178.55,178.58,19813.0,178.56,178.61,178.55,178.58,19813.0
2021-06-02 14:05:00,178.58,178.63,178.57,178.6,28957.0,178.58,178.63,178.57,178.6,28957.0
2021-06-02 14:10:00,178.61,178.64,178.56,178.58,43380.0,178.61,178.64,178.56,178.58,43380.0
2021-06-02 14:15:00,178.58,178.63,178.56,178.61,16826.0,178.58,178.63,178.56,178.61,16826.0
2021-06-02 14:20:00,178.61,178.63,178.6,178.63,15037.0,178.61,178.63,178.6,178.63,15037.0
2021-06-02 14:25:00,178.64,178.64,178.57,178.58,21288.0,178.64,178.64,178.57,178.58,21288.0
2021-06-02 14:30:00,178.58,178.6,178.56,178.58,21917.0,178.58,178.6,178.56,178.58,21917.0
2021-06-02 14:35:00,178.57,178.65,178.57,178.65,25459.0,178.57,178.65,178.57,178.65,25459.0
2021-06-02 14:40:00,178.65,178.66,178.62,178.62,14217.0,178.65,178.66,178.62,178.62,14217.0
2021-06-02 14:45:00,178.62,178.69,178.61,178.66,29681.0,178.62,178.69,178.61,178.66,29681.0
2021-06-02 14:50:00,178.65,178.68,178.63,178.65,22639.0,178.65,178.68,178.63,178.65,22639.0
2021-06-02 14:55:00,178.66,178.67,178.61,178.64,38696.0,178.66,178.67,178.61,178.64,38696.0
2021-06-02 15:00:00,178.64,178.66,178.61,178.65,49853.0,178.64,178.66,178.61,178.65,49853.0
2021-06-02 15:05:00,178.65,178.67,178.64,178.66,121640.0,178.65,178.67,178.64,178.66,121640.0
2021-06-02 15:10:00,178.67,178.67,178.64,178.65,34902.0,178.67,178.67,178.64,178.65,34902.0
2021-06-02 15:15:00,178.65,178.67,178.62,178.64,17480.0,178.65,178.67,178.62,178.64,17480.0
2021-06-02 15:20:00,178.63,178.64,178.58,178.62,73323.0,178.63,178.64,178.58,178.62,73323.0
2021-06-02 15:25:00,178.62,178.64,178.61,178.63,32871.0,178.62,178.64,178.61,178.63,32871.0
2021-06-02 15:30:00,178.62,178.67,178.61,178.62,40935.0,178.62,178.67,178.61,178.62,40935.0
2021-06-02 15:35:00,178.61,178.65,178.6,178.64,79433.0,178.61,178.65,178.6,178.64,79433.0
2021-06-02 15:40:00,178.65,178.69,178.64,178.69,103065.0,178.65,178.69,178.64,178.69,103065.0
2021-06-02 15:45:00,178.69,178.73,178.69,178.7,215917.0,178.69,178.73,178.69,178.7,215917.0
2021-06-02 15:50:00,178.71,178.77,178.7,178.77,287554.0,178.71,178.77,178.7,178.77,287554.0
2021-06-02 15:55:00,178.76,178.78,178.73,178.78,360295.0,178.76,178.78,178.73,178.78,360295.0
2021-06-03 09:30:00,175.83,175.83,175.38,175.5,463035.0,175.83,175.83,175.38,175.5,463035.0
2021-06-03 09:35:00,175.51,175.51,174.74,174.98,480653.0,175.51,175.51,174.74,174.98,480653.0
2021-06-03 09:40:00,174.93,175.15,174.78,174.98,506002.0,174.93,175.15,174.78,174.98,506002.0
2021-06-03 09:45:00,174.97,174.97,174.68,174.79,311534.0,174.97,174.97,174.68,174.79,311534.0
2021-06-03 09:50:00,174.78,175.06,174.66,174.89,266651.0,174.78,175.06,174.66,174.89,266651.0
2021-06-03 09:55:00,174.89,174.96,174.8,174.9,241122.0,174.89,174.96,174.8,174.9,241122.0
2021-06-03 10:00:00,174.86,175.06,174.69,175.05,186214.0,174.86,175.06,174.69,175.05,186214.0
2021-06-03 10:05:00,175.0,175.24,174.99,175.23,136455.0,175.0,175.24,174.99,175.23,136455.0
2021-06-03 10:10:00,175.23,175.3,175.13,175.25,153053.0,175.23,175.3,175.13,175.25,153053.0
2021-06-03 10:15:00,175.24,175.38,175.18,175.37,53718.0,175.24,175.38,175.18,175.37,53718.0
2021-06-03 10:20:00,175.38,175.4,175.18,175.31,73964.0,175.38,175.4,175.18,175.31,73964.0
2021-06-03 10:25:00,175.31,175.32,175.14,175.2,70158.0,175.31,175.32,175.14,175.2,70158.0
2021-06-03 10:30:00,175.21,175.37,175.16,175.34,53824.0,175.21,175.37,175.16,175.34,53824.0
2021-06-03 10:35:00,175.36,175.46,175.32,175.38,101631.0,175.36,175.46,175.32,175.38,101631.0
2021-06-03 10:40:00,175.37,175.38,175.26,175.31,80826.0,175.37,175.38,175.26,175.31,80826.0
2021-06-03 10:45:00,175.32,175.32,175.17,175.26,121534.0,175.32,175.32,175.17,175.26,121534.0
2021-06-03 10:50:00,175.25,175.28,175.08,175.09,186641.0,175.25,175.28,175.08,175.09,186641.0
2021-06-03 10:55:00,175.09,175.21,175.04,175.2,115292.0,175.09,175.21,175.04,175.2,115292.0
2021-06-03 11:00:00,175.2,175.26,175.05,175.17,137362.0,175.2,175.26,175.05,175.17,137362.0
2021-06-03 11:05:00,175.18,175.41,175.11,175.37,83158.0,175.18,175.41,175.11,175.37,83158.0
2021-06-03 11:10:00,175.37,175.37,175.21,175.24,63007.0,175.37,175.37,175.21,175.24,63007.0
2021-06-03 11:15:00,175.25,175.28,175.16,175.2,42187.0,175.25,175.28,175.16,175.2,42187.0
2021-06-03 11:20:00,175.21,175.29,175.06,175.08,144793.0,175.21,175.29,175.06,175.08,144793.0
2021-06-03 11:25:00,175.08,175.12,175.01,175.02,64709.0,175.08,175.12,175.01,175.02,64709.0
2021-06-03 11:30:00,175.02,175.08,174.95,174.99,210282.0,175.02,175.08,174.95,174.99,210282.0
2021-06-03 11:35:00,174.98,175.03,174.95,174.97,40724.0,174.98,175.03,174.95,174.97,40724.0
2021-06-03 11:40:00,174.99,175.03,174.95,175.03,41074.0,174.99,175.03,174.95,175.03,41074.0
2021-06-03 11:45:00,175.02,175.1,174.97,175.04,51699.0,175.02,175.1,174.97,175.04,51699.0
2021-06-03 11:50:00,175.03,175.04,174.98,175.02,15343.0,175.03,175.04,174.98,175.02,15343.0
2021-06-03 11:55:00,175.02,175.04,174.95,175.03,37147.0,175.02,175.04,174.95,175.03,37147.0
2021-06-03 12:00:00,175.02,175.2,175.02,175.16,69644.0,175.02,175.2,175.02,175.16,69644.0
2021-06-03 12:05:00,175.17,175.24,175.15,175.19,72332.0,175.17,175.24,175.15,175.19,72332.0
2021-06-03 12:10:00,175.18,175.24,175.14,175.17,51307.0,175.18,175.24,175.14,175.17,51307.0
2021-06-03 12:15:00,175.17,175.17,175.06,175.06,24177.0,175.17,175.17,175.06,175.06,24177.0
2021-06-03 12:20:00,175.06,175.06,174.96,175.02,93200.0,175.06,175.06,174.96,175.02,93200.0
2021-06-03 12:25:00,175.01,175.11,175.0,175.09,18478.0,175.01,175.11,175.0,175.09,18478.0
2021-06-03 12:30:00,175.09,175.1,175.05,175.09,22427.0,175.09,175.1,175.05,175.09,22427.0
2021-06-03 12:35:00,175.09,175.16,175.08,175.14,42109.0,175.09,175.16,175.08,175.14,42109.0
2021-06-03 12:40:00,175.13,175.14,175.09,175.12,19814.0,175.13,175.14,175.09,175.12,19814.0
2021-06-03 12:45:00,175.11,175.16,175.09,175.16,57095.0,175.11,175.16,175.09,175.16,57095.0
2021-06-03 12:50:00,175.17,175.21,175.14,175.21,95956.0,175.17,175.21,175.14,175.21,95956.0
2021-06-03 12:55:00,175.2,175.21,175.15,175.2,70890.0,175.2,175.21,175.15,175.2,70890.0
2021-06-03 13:00:00,175.2,175.27,175.19,175.22,54026.0,175.2,175.27,175.19,175.22,54026.0
2021-06-03 13:05:00,175.22,175.23,175.13,175.18,33126.0,175.22,175.23,175.13,175.18,33126.0
2021-06-03 13:10:00,175.2,175.28,175.2,175.26,15172.0,175.2,175.28,175.2,175.26,15172.0
2021-06-03 13:15:00,175.26,175.27,175.22,175.27,18446.0,175.26,175.27,175.22,175.27,18446.0
2021-06-03 13:20:00,175.27,175.28,175.25,175.28,13414.0,175.27,175.28,175.25,175.28,13414.0
2021-06-03 13:25:00,175.28,175.35,175.2,175.25,99524.0,175.28,175.35,175.2,175.25,99524.0
2021-06-03 13:30:00,175.27,175.32,175.24,175.3,79255.0,175.27,175.32,175.24,175.3,79255.0
2021-06-03 13:35:00,175.31,175.33,175.28,175.31,87514.0,175.31,175.33,175.28,175.31,87514.0
2021-06-03 13:40:00,175.31,175.32,175.25,175.27,49108.0,175.31,175.32,175.25,175.27,49108.0
2021-06-03 13:45:00,175.27,175.3,175.24,175.27,23131.0,175.27,175.3,175.24,175.27,23131.0
2021-06-03 13:50:00,175.28,175.3,175.26,175.28,14945.0,175.28,175.3,175.26,175.28,14945.0
2021-06-03 13:55:00,175.27,175.37,175.24,175.36,244635.0,175.27,175.37,175.24,175.36,244635.0
2021-06-03 14:00:00,175.36,175.36,175.29,175.3,23434.0,175.36,175.36,175.29,175.3,23434.0
2021-06-03 14:05:00,175.31,175.38,175.3,175.36,28666.0,175.31,175.38,175.3,175.36,28666.0
2021-06-03 14:10:00,175.37,175.4,175.36,175.4,24219.0,175.37,175.4,175.36,175.4,24219.0
2021-06-03 14:15:00,175.4,175.42,175.37,175.42,40790.0,175.4,175.42,175.37,175.42,40790.0
2021-06-03 14:20:00,175.42,175.45,175.41,175.43,13974.0,175.42,175.45,175.41,175.43,13974.0
2021-06-03 14:25:00,175.44,175.47,175.42,175.42,31778.0,175.44,175.47,175.42,175.42,31778.0
2021-06-03 14:30:00,175.42,175.5,175.42,175.48,56511.0,175.42,175.5,175.42,175.48,56511.0
2021-06-03 14:35:00,175.49,175.5,175.42,175.43,56584.0,175.49,175.5,175.42,175.43,56584.0
2021-06-03 14:40:00,175.43,175.43,175.31,175.31,88953.0,175.43,175.43,175.31,175.31,88953.0
2021-06-03 14:45:00,175.32,175.4,175.32,175.38,36724.0,175.32,175.4,175.32,175.38,36724.0
2021-06-03 14:50:00,175.38,175.38,175.32,175.33,46950.0,175.38,175.38,175.32,175.33,46950.0
2021-06-03 14:55:00,175.33,175.36,175.3,175.33,33268.0,175.33,175.36,175.3,175.33,33268.0
2021-06-03 15:00:00,175.32,175.33,175.29,175.33,53484.0,175.32,175.33,175.29,175.33,53484.0
2021-06-03 15:05:00,175.32,175.35,175.29,175.34,24494.0,175.32,175.35,175.29,175.34,24494.0
2021-06-03 15:10:00,175.34,175.38,175.32,175.36,25119.0,175.34,175.38,175.32,175.36,25119.0
2021-06-03 15:15:00,175.37,175.39,175.35,175.36,28550.0,175.37,175.39,175.35,175.36,28550.0
2021-06-03 15:20:00,175.37,175.41,175.36,175.4,50541.0,175.37,175.41,175.36,175.4,50541.0
2021-06-03 15:25:00,175.39,175.41,175.35,175.37,82579.0,175.39,175.41,175.35,175.37,82579.0
2021-06-03 15:30:00,175.37,175.39,175.33,175.34,102298.0,175.37,175.39,175.33,175.34,102298.0
2021-06-03 15:35:00,175.34,175.36,175.32,175.34,63031.0,175.34,175.36,175.32,175.34,63031.0
2021-06-03 15:40:00,175.34,175.34,175.24,175.24,142028.0,175.34,175.34,175.24,175.24,142028.0
2021-06-03 15:45:00,175.24,175.24,175.17,175.21,314544.0,175.24,175.24,175.17,175.21,314544.0
2021-06-03 15:50:00,175.21,175.22,175.18,175.2,223790.0,175.21,175.22,175.18,175.2,223790.0
2021-06-03 15:55:00,175.21,175.26,175.19,175.25,268324.0,175.21,175.26,175.19,175.25,268324.0
2021-06-04 09:30:00,176.65,176.87,176.61,176.76,236523.0,176.65,176.87,176.61,176.76,236523.0
2021-06-04 09:35:00,176.77,176.95,176.76,176.88,106921.0,176.77,176.95,176.76,176.88,106921.0
2021-06-04 09:40:00,176.89,176.89,176.72,176.86,152668.0,176.89,176.89,176.72,176.86,152668.0
2021-06-04 09:45:00,176.87,176.99,176.75,176.84,165716.0,176.87,176.99,176.75,176.84,165716.0
2021-06-04 09:50:00,176.84,177.11,176.84,177.05,190262.0,176.84,177.11,176.84,177.05,190262.0
2021-06-04 09:55:00,177.07,177.14,176.98,177.12,143771.0,177.07,177.14,176.98,177.12,143771.0
2021-06-04 10:00:00,177.11,177.15,176.98,177.0,174798.0,177.11,177.15,176.98,177.0,174798.0
2021-06-04 10:05:00,176.99,177.19,176.99,177.19,111172.0,176.99,177.19,176.99,177.19,111172.0
2021-06-04 10:10:00,177.18,177.21,177.13,177.15,85178.0,177.18,177.21,177.13,177.15,85178.0
2021-06-04 10:15:00,177.15,177.2,177.03,177.14,147864.0,177.15,177.2,177.03,177.14,147864.0
2021-06-04 10:20:00,177.15,177.19,177.07,177.15,107219.0,177.15,177.19,177.07,177.15,107219.0
2021-06-04 10:25:00,177.17,177.36,177.16,177.36,115393.0,177.17,177.36,177.16,177.36,115393.0
2021-06-04 10:30:00,177.36,177.57,177.35,177.4,292829.0,177.36,177.57,177.35,177.4,292829.0
2021-06-04 10:35:00,177.43,177.52,177.34,177.34,305244.0,177.43,177.52,177.34,177.34,305244.0
2021-06-04 10:40:00,177.35,177.42,177.28,177.34,99957.0,177.35,177.42,177.28,177.34,99957.0
2021-06-04 10:45:00,177.34,177.43,177.33,177.38,278005.0,177.34,177.43,177.33,177.38,278005.0
2021-06-04 10:50:00,177.38,177.4,177.27,177.33,115774.0,177.38,177.4,177.27,177.33,115774.0
2021-06-04 10:55:00,177.33,177.44,177.32,177.34,31529.0,177.33,177.44,177.32,177.34,31529.0
2021-06-04 11:00:00,177.34,177.39,177.21,177.22,101168.0,177.34,177.39,177.21,177.22,101168.0
2021-06-04 11:05:00,177.22,177.38,177.22,177.36,25377.0,177.22,177.38,177.22,177.36,25377.0
2021-06-04 11:10:00,177.36,177.41,177.3,177.37,37391.0,177.36,177.41,177.3,177.37,37391.0
2021-06-04 11:15:00,177.37,177.4,177.33,177.35,52951.0,177.37,177.4,177.33,177.35,52951.0
2021-06-04 11:20:00,177.36,177.39,177.29,177.3,209626.0,177.36,177.39,177.29,177.3,209626.0
2021-06-04 11:25:00,177.31,177.39,177.3,177.37,36098.0,177.31,177.39,177.3,177.37,36098.0
2021-06-04 11:30:00,177.36,177.36,177.25,177.25,58428.0,177.36,177.36,177.25,177.25,58428.0
2021-06-04 11:35:00,177.25,177.34,177.21,177.22,64531.0,177.25,177.34,177.21,177.22,64531.0
2021-06-04 11:40:00,177.22,177.24,177.18,177.2,42246.0,177.22,177.24,177.18,177.2,42246.0
2021-06-04 11:45:00,177.19,177.23,177.18,177.2,35323.0,177.19,177.23,177.18,177.2,35323.0
2021-06-04 11:50:00,177.2,177.24,177.18,177.18,26064.0,177.2,177.24,177.18,177.18,26064.0
2021-06-04 11:55:00,177.18,177.28,177.18,177.25,52916.0,177.18,177.28,177.18,177.25,52916.0
2021-06-04 12:00:00,177.26,177.26,177.11,177.12,68753.0,177.26,177.26,177.11,177.12,68753.0
2021-06-04 12:05:00,177.11,177.14,177.09,177.11,58452.0,177.11,177.14,177.09,177.11,58452.0
2021-06-04 12:10:00,177.11,177.13,177.02,177.05,76561.0,177.11,177.13,177.02,177.05,76561.0
2021-06-04 12:15:00,177.04,177.05,176.98,177.0,143767.0,177.04,177.05,176.98,177.0,143767.0
2021-06-04 12:20:00,176.99,177.11,176.99,177.09,41127.0,176.99,177.11,176.99,177.09,41127.0
2021-06-04 12:25:00,177.09,177.1,177.06,177.07,29851.0,177.09,177.1,177.06,177.07,29851.0
2021-06-04 12:30:00,177.07,177.08,176.97,176.98,44296.0,177.07,177.08,176.97,176.98,44296.0
2021-06-04 12:35:00,176.98,177.03,176.98,177.0,44241.0,176.98,177.03,176.98,177.0,44241.0
2021-06-04 12:40:00,177.0,177.04,176.93,176.94,45614.0,177.0,177.04,176.93,176.94,45614.0
2021-06-04 12:45:00,176.94,176.99,176.92,176.97,23088.0,176.94,176.99,176.92,176.97,23088.0
2021-06-04 12:50:00,176.97,177.0,176.88,176.9,46420.0,176.97,177.0,176.88,176.9,46420.0
2021-06-04 12:55:00,176.89,176.94,176.87,176.9,33132.0,176.89,176.94,176.87,176.9,33132.0
2021-06-04 13:00:00,176.91,176.92,176.86,176.87,28189.0,176.91,176.92,176.86,176.87,28189.0
2021-06-04 13:05:00,176.86,176.87,176.83,176.85,44716.0,176.86,176.87,176.83,176.85,44716.0
2021-06-04 13:10:00,176.84,176.86,176.8,176.83,49467.0,176.84,176.86,176.8,176.83,49467.0
2021-06-04 13:15:00,176.82,176.93,176.8,176.93,47721.0,176.82,176.93,176.8,176.93,47721.0
2021-06-04 13:20:00,176.92,176.98,176.87,176.95,73460.0,176.92,176.98,176.87,176.95,73460.0
2021-06-04 13:25:00,176.94,176.96,176.89,176.92,28572.0,176.94,176.96,176.89,176.92,28572.0
2021-06-04 13:30:00,176.92,176.94,176.89,176.94,24009.0,176.92,176.94,176.89,176.94,24009.0
2021-06-04 13:35:00,176.94,176.98,176.89,176.9,31553.0,176.94,176.98,176.89,176.9,31553.0
2021-06-04 13:40:00,176.9,176.93,176.9,176.92,10258.0,176.9,176.93,176.9,176.92,10258.0
2021-06-04 13:45:00,176.92,176.96,176.91,176.93,21105.0,176.92,176.96,176.91,176.93,21105.0
2021-06-04 13:50:00,176.92,176.93,176.91,176.92,11747.0,176.92,176.93,176.91,176.92,11747.0
2021-06-04 13:55:00,176.93,176.98,176.9,176.98,51688.0,176.93,176.98,176.9,176.98,51688.0
2021-06-04 14:00:00,176.98,177.06,176.97,177.05,64960.0,176.98,177.06,176.97,177.05,64960.0
2021-06-04 14:05:00,177.05,177.07,177.03,177.04,41755.0,177.05,177.07,177.03,177.04,41755.0
2021-06-04 14:10:00,177.05,177.05,177.0,177.0,14491.0,177.05,177.05,177.0,177.0,14491.0
2021-06-04 14:15:00,177.0,177.05,176.99,177.0,31245.0,177.0,177.05,176.99,177.0,31245.0
2021-06-04 14:20:00,177.0,177.08,177.0,177.03,19737.0,177.0,177.08,177.0,177.03,19737.0
2021-06-04 14:25:00,177.04,177.07,177.02,177.03,25902.0,177.04,177.07,177.02,177.03,25902.0
2021-06-04 14:30:00,177.03,177.09,177.03,177.07,16695.0,177.03,177.09,177.03,177.07,16695.0
2021-06-04 14:35:00,177.07,177.12,177.07,177.12,28111.0,177.07,177.12,177.07,177.12,28111.0
2021-06-04 14:40:00,177.12,177.12,177.08,177.09,20555.0,177.12,177.12,177.08,177.09,20555.0
2021-06-04 14:45:00,177.1,177.14,177.09,177.13,14470.0,177.1,177.14,177.09,177.13,14470.0
2021-06-04 14:50:00,177.12,177.14,177.11,177.11,15002.0,177.12,177.14,177.11,177.11,15002.0
2021-06-04 14:55:00,177.11,177.13,177.08,177.11,16234.0,177.11,177.13,177.08,177.11,16234.0
2021-06-04 15:00:00,177.11,177.12,177.09,177.11,26416.0,177.11,177.12,177.09,177.11,26416.0
2021-06-04 15:05:00,177.12,177.13,177.1,177.11,17477.0,177.12,177.13,177.1,177.11,17477.0
2021-06-04 15:10:00,177.11,177.17,177.1,177.12,37685.0,177.11,177.17,177.1,177.12,37685.0
2021-06-04 15:15:00,177.12,177.13,177.09,177.13,18557.0,177.12,177.13,177.09,177.13,18557.0
2021-06-04 15:20:00,177.13,177.13,177.08,177.09,38019.0,177.13,177.13,177.08,177.09,38019.0
2021-06-04 15:25:00,177.09,177.11,177.08,177.11,32240.0,177.09,177.11,177.08,177.11,32240.0
2021-06-04 15:30:00,177.1,177.1,177.06,177.07,52461.0,177.1,177.1,177.06,177.07,52461.0
2021-06-04 15:35:00,177.07,177.08,177.02,177.05,50403.0,177.07,177.08,177.02,177.05,50403.0
2021-06-04 15:40:00,177.05,177.11,177.04,177.1,67932.0,177.05,177.11,177.04,177.1,67932.0
2021-06-04 15:45:00,177.11,177.14,177.09,177.13,93708.0,177.11,177.14,177.09,177.13,93708.0
2021-06-04 15:50:00,177.13,177.16,177.12,177.16,92377.0,177.13,177.16,177.12,177.16,92377.0
2021-06-04 15:55:00,177.16,177.17,177.12,177.17,207315.0,177.16,177.17,177.12,177.17,207315.0
2021-06-07 09:30:00,176.96,176.99,176.63,176.94,218086.0,176.96,176.99,176.63,176.94,218086.0
2021-06-07 09:35:00,176.93,177.06,176.78,176.78,185063.0,176.93,177.06,176.78,176.78,185063.0
2021-06-07 09:40:00,176.78,176.87,176.75,176.83,163763.0,176.78,176.87,176.75,176.83,163763.0
2021-06-07 09:45:00,176.84,176.91,176.72,176.77,183251.0,176.84,176.91,176.72,176.77,183251.0
2021-06-07 09:50:00,176.78,176.88,176.73,176.86,107095.0,176.78,176.88,176.73,176.86,107095.0
2021-06-07 09:55:00,176.86,176.98,176.82,176.82,138378.0,176.86,176.98,176.82,176.82,138378.0
2021-06-07 10:00:00,176.82,176.89,176.73,176.78,72910.0,176.82,176.89,176.73,176.78,72910.0
2021-06-07 10:05:00,176.76,176.95,176.75,176.89,21162.0,176.76,176.95,176.75,176.89,21162.0
2021-06-07 10:10:00,176.9,177.06,176.89,176.99,74697.0,176.9,177.06,176.89,176.99,74697.0
2021-06-07 10:15:00,177.0,177.07,176.93,176.94,24121.0,177.0,177.07,176.93,176.94,24121.0
2021-06-07 10:20:00,176.98,177.1,176.95,176.99,63218.0,176.98,177.1,176.95,176.99,63218.0
2021-06-07 10:25:00,176.99,177.18,176.99,177.17,41358.0,176.99,177.18,176.99,177.17,41358.0
2021-06-07 10:30:00,177.16,177.16,176.97,176.99,47680.0,177.16,177.16,176.97,176.99,47680.0
2021-06-07 10:35:00,177.0,177.09,176.99,177.07,50449.0,177.0,177.09,176.99,177.07,50449.0
2021-06-07 10:40:00,177.08,177.26,177.07,177.16,231617.0,177.08,177.26,177.07,177.16,231617.0
2021-06-07 10:45:00,177.19,177.24,177.13,177.22,71716.0,177.19,177.24,177.13,177.22,71716.0
2021-06-07 10:50:00,177.22,177.26,177.08,177.13,32878.0,177.22,177.26,177.08,177.13,32878.0
2021-06-07 10:55:00,177.13,177.17,177.06,177.11,39722.0,177.13,177.17,177.06,177.11,39722.0
2021-06-07 11:00:00,177.13,177.19,177.12,177.15,26849.0,177.13,177.19,177.12,177.15,26849.0
2021-06-07 11:05:00,177.15,177.25,177.15,177.2,20154.0,177.15,177.25,177.15,177.2,20154.0
2021-06-07 11:10:00,177.19,177.26,177.17,177.25,19726.0,177.19,177.26,177.17,177.25,19726.0
2021-06-07 11:15:00,177.25,177.33,177.21,177.27,100681.0,177.25,177.33,177.21,177.27,100681.0
2021-06-07 11:20:00,177.29,177.34,177.28,177.3,42149.0,177.29,177.34,177.28,177.3,42149.0
2021-06-07 11:25:00,177.3,177.34,177.29,177.29,47630.0,177.3,177.34,177.29,177.29,47630.0
2021-06-07 11:30:00,177.31,177.31,177.25,177.29,17490.0,177.31,177.31,177.25,177.29,17490.0
2021-06-07 11:35:00,177.3,177.31,177.22,177.28,34491.0,177.3,177.31,177.22,177.28,34491.0
2021-06-07 11:40:00,177.27,177.27,177.17,177.21,48912.0,177.27,177.27,177.17,177.21,48912.0
2021-06-07 11:45:00,177.22,177.35,177.22,177.28,22201.0,177.22,177.35,177.22,177.28,22201.0
2021-06-07 11:50:00,177.29,177.4,177.29,177.34,36416.0,177.29,177.4,177.29,177.34,36416.0
2021-06-07 11:55:00,177.34,177.39,177.3,177.35,135807.0,177.34,177.39,177.3,177.35,135807.0
2021-06-07 12:00:00,177.35,177.45,177.35,177.38,132831.0,177.35,177.45,177.35,177.38,132831.0
2021-06-07 12:05:00,177.39,177.45,177.35,177.4,49817.0,177.39,177.45,177.35,177.4,49817.0
2021-06-07 12:10:00,177.41,177.46,177.39,177.4,68968.0,177.41,177.46,177.39,177.4,68968.0
2021-06-07 12:15:00,177.4,177.4,177.35,177.36,32903.0,177.4,177.4,177.35,177.36,32903.0
2021-06-07 12:20:00,177.37,177.43,177.36,177.41,50072.0,177.37,177.43,177.36,177.41,50072.0
2021-06-07 12:25:00,177.41,177.41,177.38,177.4,37495.0,177.41,177.41,177.38,177.4,37495.0
2021-06-07 12:30:00,177.4,177.42,177.39,177.4,24736.0,177.4,177.42,177.39,177.4,24736.0
2021-06-07 12:35:00,177.39,177.45,177.37,177.43,25285.0,177.39,177.45,177.37,177.43,25285.0
2021-06-07 12:40:00,177.43,177.47,177.41,177.43,24820.0,177.43,177.47,177.41,177.43,24820.0
2021-06-07 12:45:00,177.44,177.46,177.42,177.45,40375.0,177.44,177.46,177.42,177.45,40375.0
2021-06-07 12:50:00,177.45,177.46,177.42,177.46,34863.0,177.45,177.46,177.42,177.46,34863.0
2021-06-07 12:55:00,177.45,177.48,177.42,177.44,21897.0,177.45,177.48,177.42,177.44,21897.0
2021-06-07 13:00:00,177.45,177.5,177.44,177.48,18696.0,177.45,177.5,177.44,177.48,18696.0
2021-06-07 13:05:00,177.48,177.49,177.4,177.45,26266.0,177.48,177.49,177.4,177.45,26266.0
2021-06-07 13:10:00,177.45,177.48,177.42,177.44,18147.0,177.45,177.48,177.42,177.44,18147.0
2021-06-07 13:15:00,177.44,177.5,177.43,177.48,20364.0,177.44,177.5,177.43,177.48,20364.0
2021-06-07 13:20:00,177.48,177.51,177.47,177.47,17814.0,177.48,177.51,177.47,177.47,17814.0
2021-06-07 13:25:00,177.46,177.56,177.4,177.55,76504.0,177.46,177.56,177.4,177.55,76504.0
2021-06-07 13:30:00,177.54,177.6,177.49,177.52,38935.0,177.54,177.6,177.49,177.52,38935.0
2021-06-07 13:35:00,177.53,177.58,177.52,177.56,17438.0,177.53,177.58,177.52,177.56,17438.0
2021-06-07 13:40:00,177.56,177.56,177.5,177.55,17323.0,177.56,177.56,177.5,177.55,17323.0
2021-06-07 13:45:00,177.55,177.56,177.51,177.53,31341.0,177.55,177.56,177.51,177.53,31341.0
2021-06-07 13:50:00,177.54,177.59,177.53,177.57,27043.0,177.54,177.59,177.53,177.57,27043.0
2021-06-07 13:55:00,177.58,177.73,177.57,177.66,104084.0,177.58,177.73,177.57,177.66,104084.0
2021-06-07 14:00:00,177.67,177.76,177.67,177.75,25055.0,177.67,177.76,177.67,177.75,25055.0
2021-06-07 14:05:00,177.74,177.77,177.71,177.72,15887.0,177.74,177.77,177.71,177.72,15887.0
2021-06-07 14:10:00,177.74,177.79,177.74,177.78,15959.0,177.74,177.79,177.74,177.78,15959.0
2021-06-07 14:15:00,177.78,177.85,177.76,177.82,84076.0,177.78,177.85,177.76,177.82,84076.0
2021-06-07 14:20:00,177.81,177.84,177.79,177.83,10398.0,177.81,177.84,177.79,177.83,10398.0
2021-06-07 14:25:00,177.82,177.85,177.82,177.84,16799.0,177.82,177.85,177.82,177.84,16799.0
2021-06-07 14:30:00,177.84,177.89,177.81,177.84,62704.0,177.84,177.89,177.81,177.84,62704.0
2021-06-07 14:35:00,177.83,177.85,177.77,177.78,26693.0,177.83,177.85,177.77,177.78,26693.0
2021-06-07 14:40:00,177.79,177.83,177.77,177.8,15663.0,177.79,177.83,177.77,177.8,15663.0
2021-06-07 14:45:00,177.8,177.81,177.75,177.78,58098.0,177.8,177.81,177.75,177.78,58098.0
2021-06-07 14:50:00,177.78,177.83,177.78,177.8,28596.0,177.78,177.83,177.78,177.8,28596.0
2021-06-07 14:55:00,177.8,177.82,177.76,177.78,32889.0,177.8,177.82,177.76,177.78,32889.0
2021-06-07 15:00:00,177.78,177.83,177.68,177.69,72317.0,177.78,177.83,177.68,177.69,72317.0
2021-06-07 15:05:00,177.69,177.74,177.68,177.73,71347.0,177.69,177.74,177.68,177.73,71347.0
2021-06-07 15:10:00,177.73,177.84,177.71,177.82,96867.0,177.73,177.84,177.71,177.82,96867.0
2021-06-07 15:15:00,177.82,177.85,177.81,177.81,43070.0,177.82,177.85,177.81,177.81,43070.0
2021-06-07 15:20:00,177.81,177.84,177.8,177.81,33880.0,177.81,177.84,177.8,177.81,33880.0
2021-06-07 15:25:00,177.81,177.86,177.81,177.85,65489.0,177.81,177.86,177.81,177.85,65489.0
2021-06-07 15:30:00,177.84,177.86,177.79,177.8,82404.0,177.84,177.86,177.79,177.8,82404.0
2021-06-07 15:35:00,177.8,177.81,177.76,177.78,33807.0,177.8,177.81,177.76,177.78,33807.0
2021-06-07 15:40:00,177.79,177.8,177.76,177.8,38985.0,177.79,177.8,177.76,177.8,38985.0
2021-06-07 15:45:00,177.8,177.86,177.8,177.85,103316.0,177.8,177.86,177.8,177.85,103316.0
2021-06-07 15:50:00,177.85,177.9,177.84,177.89,145631.0,177.85,177.9,177.84,177.89,145631.0
2021-06-07 15:55:00,177.89,177.9,177.84,177.88,208538.0,177.89,177.9,177.84,177.88,208538.0
2021-06-08 09:30:00,177.23,177.31,177.11,177.13,152098.0,177.23,177.31,177.11,177.13,152098.0
2021-06-08 09:35:00,177.13,177.19,176.93,177.15,194247.0,177.13,177.19,176.93,177.15,194247.0
2021-06-08 09:40:00,177.15,177.34,177.13,177.27,116388.0,177.15,177.34,177.13,177.27,116388.0
2021-06-08 09:45:00,177.27,177.34,177.14,177.2,70179.0,177.27,177.34,177.14,177.2,70179.0
2021-06-08 09:50:00,177.19,177.22,176.62,176.64,226171.0,177.19,177.22,176.62,176.64,226171.0
2021-06-08 09:55:00,176.64,176.75,176.37,176.75,267619.0,176.64,176.75,176.37,176.75,267619.0
2021-06-08 10:00:00,176.76,177.32,176.66,177.3,271700.0,176.76,177.32,176.66,177.3,271700.0
2021-06-08 10:05:00,177.3,177.54,177.18,177.48,142939.0,177.3,177.54,177.18,177.48,142939.0
2021-06-08 10:10:00,177.47,177.53,177.2,177.25,100148.0,177.47,177.53,177.2,177.25,100148.0
2021-06-08 10:15:00,177.28,177.38,177.17,177.2,52218.0,177.28,177.38,177.17,177.2,52218.0
2021-06-08 10:20:00,177.21,177.24,177.1,177.13,53645.0,177.21,177.24,177.1,177.13,53645.0
2021-06-08 10:25:00,177.13,177.19,177.12,177.14,32325.0,177.13,177.19,177.12,177.14,32325.0
2021-06-08 10:30:00,177.14,177.28,177.12,177.27,69022.0,177.14,177.28,177.12,177.27,69022.0
2021-06-08 10:35:00,177.27,177.28,177.12,177.21,55892.0,177.27,177.28,177.12,177.21,55892.0
2021-06-08 10:40:00,177.2,177.43,177.2,177.32,52796.0,177.2,177.43,177.2,177.32,52796.0
2021-06-08 10:45:00,177.32,177.35,177.24,177.29,34372.0,177.32,177.35,177.24,177.29,34372.0
2021-06-08 10:50:00,177.3,177.53,177.26,177.35,91476.0,177.3,177.53,177.26,177.35,91476.0
2021-06-08 10:55:00,177.4,177.45,177.35,177.37,284145.0,177.4,177.45,177.35,177.37,284145.0
2021-06-08 11:00:00,177.36,177.42,177.32,177.38,28059.0,177.36,177.42,177.32,177.38,28059.0
2021-06-08 11:05:00,177.37,177.38,177.24,177.27,39846.0,177.37,177.38,177.24,177.27,39846.0
2021-06-08 11:10:00,177.26,177.27,177.2,177.24,47808.0,177.26,177.27,177.2,177.24,47808.0
2021-06-08 11:15:00,177.24,177.27,177.16,177.19,27489.0,177.24,177.27,177.16,177.19,27489.0
2021-06-08 11:20:00,177.16,177.26,177.13,177.25,34421.0,177.16,177.26,177.13,177.25,34421.0
2021-06-08 11:25:00,177.24,177.24,177.14,177.23,35120.0,177.24,177.24,177.14,177.23,35120.0
2021-06-08 11:30:00,177.2,177.24,177.18,177.2,24456.0,177.2,177.24,177.18,177.2,24456.0
2021-06-08 11:35:00,177.2,177.21,177.1,177.1,44932.0,177.2,177.21,177.1,177.1,44932.0
2021-06-08 11:40:00,177.1,177.13,177.01,177.11,27886.0,177.1,177.13,177.01,177.11,27886.0
2021-06-08 11:45:00,177.12,177.15,177.07,177.13,16012.0,177.12,177.15,177.07,177.13,16012.0
2021-06-08 11:50:00,177.13,177.14,177.06,177.09,36155.0,177.13,177.14,177.06,177.09,36155.0
2021-06-08 11:55:00,177.09,177.12,177.02,177.03,41824.0,177.09,177.12,177.02,177.03,41824.0
2021-06-08 12:00:00,177.05,177.15,177.05,177.15,29875.0,177.05,177.15,177.05,177.15,29875.0
2021-06-08 12:05:00,177.16,177.22,177.1,177.11,66359.0,177.16,177.22,177.1,177.11,66359.0
2021-06-08 12:10:00,177.1,177.11,177.03,177.04,29057.0,177.1,177.11,177.03,177.04,29057.0
2021-06-08 12:15:00,177.05,177.17,177.03,177.17,63872.0,177.05,177.17,177.03,177.17,63872.0
2021-06-08 12:20:00,177.18,177.2,177.15,177.19,33786.0,177.18,177.2,177.15,177.19,33786.0
2021-06-08 12:25:00,177.17,177.25,177.16,177.25,17963.0,177.17,177.25,177.16,177.25,17963.0
2021-06-08 12:30:00,177.25,177.25,177.2,177.21,10792.0,177.25,177.25,177.2,177.21,10792.0
2021-06-08 12:35:00,177.2,177.21,177.14,177.17,27818.0,177.2,177.21,177.14,177.17,27818.0
2021-06-08 12:40:00,177.16,177.25,177.16,177.24,30648.0,177.16,177.25,177.16,177.24,30648.0
2021-06-08 12:45:00,177.23,177.23,177.18,177.2,38155.0,177.23,177.23,177.18,177.2,38155.0
2021-06-08 12:50:00,177.19,177.22,177.15,177.18,30887.0,177.19,177.22,177.15,177.18,30887.0
2021-06-08 12:55:00,177.16,177.2,177.15,177.18,18934.0,177.16,177.2,177.15,177.18,18934.0
2021-06-08 13:00:00,177.18,177.18,177.1,177.15,37260.0,177.18,177.18,177.1,177.15,37260.0
2021-06-08 13:05:00,177.15,177.18,177.13,177.17,34591.0,177.15,177.18,177.13,177.17,34591.0
2021-06-08 13:10:00,177.18,177.23,177.18,177.22,17750.0,177.18,177.23,177.18,177.22,17750.0
2021-06-08 13:15:00,177.22,177.22,177.18,177.21,12516.0,177.22,177.22,177.18,177.21,12516.0
2021-06-08 13:20:00,177.22,177.27,177.18,177.18,29356.0,177.22,177.27,177.18,177.18,29356.0
2021-06-08 13:25:00,177.19,177.19,177.11,177.14,41217.0,177.19,177.19,177.11,177.14,41217.0
2021-06-08 13:30:00,177.14,177.24,177.13,177.2,21524.0,177.14,177.24,177.13,177.2,21524.0
2021-06-08 13:35:00,177.2,177.24,177.18,177.23,29246.0,177.2,177.24,177.18,177.23,29246.0
2021-06-08 13:40:00,177.21,177.26,177.18,177.19,48163.0,177.21,177.26,177.18,177.19,48163.0
2021-06-08 13:45:00,177.19,177.21,177.16,177.2,47223.0,177.19,177.21,177.16,177.2,47223.0
2021-06-08 13:50:00,177.19,177.21,177.17,177.19,15732.0,177.19,177.21,177.17,177.19,15732.0
2021-06-08 13:55:00,177.19,177.22,177.18,177.19,65597.0,177.19,177.22,177.18,177.19,65597.0
2021-06-08 14:00:00,177.19,177.2,177.15,177.16,26992.0,177.19,177.2,177.15,177.16,26992.0
2021-06-08 14:05:00,177.15,177.17,177.13,177.16,96952.0,177.15,177.17,177.13,177.16,96952.0
2021-06-08 14:10:00,177.17,177.19,177.12,177.18,16761.0,177.17,177.19,177.12,177.18,16761.0
2021-06-08 14:15:00,177.18,177.26,177.17,177.26,20093.0,177.18,177.26,177.17,177.26,20093.0
2021-06-08 14:20:00,177.26,177.27,177.21,177.22,23847.0,177.26,177.27,177.21,177.22,23847.0
2021-06-08 14:25:00,177.23,177.26,177.23,177.25,13322.0,177.23,177.26,177.23,177.25,13322.0
2021-06-08 14:30:00,177.25,177.27,177.23,177.25,25301.0,177.25,177.27,177.23,177.25,25301.0
2021-06-08 14:35:00,177.25,177.25,177.22,177.25,8444.0,177.25,177.25,177.22,177.25,8444.0
2021-06-08 14:40:00,177.25,177.28,177.24,177.27,26818.0,177.25,177.28,177.24,177.27,26818.0
2021-06-08 14:45:00,177.27,177.3,177.25,177.29,25372.0,177.27,177.3,177.25,177.29,25372.0
2021-06-08 14:50:00,177.29,177.3,177.26,177.28,20839.0,177.29,177.3,177.26,177.28,20839.0
2021-06-08 14:55:00,177.27,177.33,177.26,177.27,31326.0,177.27,177.33,177.26,177.27,31326.0
2021-06-08 15:00:00,177.26,177.31,177.22,177.3,62701.0,177.26,177.31,177.22,177.3,62701.0
2021-06-08 15:05:00,177.3,177.3,177.27,177.28,19089.0,177.3,177.3,177.27,177.28,19089.0
2021-06-08 15:10:00,177.28,177.29,177.23,177.23,30824.0,177.28,177.29,177.23,177.23,30824.0
2021-06-08 15:15:00,177.24,177.26,177.22,177.23,18558.0,177.24,177.26,177.22,177.23,18558.0
2021-06-08 15:20:00,177.24,177.25,177.16,177.19,53865.0,177.24,177.25,177.16,177.19,53865.0
2021-06-08 15:25:00,177.18,177.26,177.16,177.25,43240.0,177.18,177.26,177.16,177.25,43240.0
2021-06-08 15:30:00,177.25,177.27,177.24,177.25,35271.0,177.25,177.27,177.24,177.25,35271.0
2021-06-08 15:35:00,177.26,177.26,177.24,177.24,23464.0,177.26,177.26,177.24,177.24,23464.0
2021-06-08 15:40:00,177.24,177.25,177.18,177.25,83572.0,177.24,177.25,177.18,177.25,83572.0
2021-06-08 15:45:00,177.24,177.27,177.22,177.25,147758.0,177.24,177.27,177.22,177.25,147758.0
2021-06-08 15:50:00,177.26,177.29,177.23,177.29,206545.0,177.26,177.29,177.23,177.29,206545.0
2021-06-08 15:55:00,177.29,177.32,177.26,177.3,269696.0,177.29,177.32,177.26,177.3,269696.0
2021-06-09 09:30:00,177.38,177.64,177.3,177.39,135501.0,177.38,177.64,177.3,177.39,135501.0
2021-06-09 09:35:00,177.38,177.72,177.38,177.64,202795.0,177.38,177.72,177.38,177.64,202795.0
2021-06-09 09:40:00,177.63,177.8,177.58,177.72,179136.0,177.63,177.8,177.58,177.72,179136.0
2021-06-09 09:45:00,177.73,177.75,177.57,177.59,114868.0,177.73,177.75,177.57,177.59,114868.0
2021-06-09 09:50:00,177.58,177.6,177.36,177.4,180473.0,177.58,177.6,177.36,177.4,180473.0
2021-06-09 09:55:00,177.39,177.48,177.28,177.38,221969.0,177.39,177.48,177.28,177.38,221969.0
2021-06-09 10:00:00,177.38,177.45,177.21,177.39,189579.0,177.38,177.45,177.21,177.39,189579.0
2021-06-09 10:05:00,177.39,177.39,177.08,177.13,243777.0,177.39,177.39,177.08,177.13,243777.0
2021-06-09 10:10:00,177.12,177.23,176.96,176.98,186396.0,177.12,177.23,176.96,176.98,186396.0
2021-06-09 10:15:00,176.99,177.13,176.95,177.05,73049.0,176.99,177.13,176.95,177.05,73049.0
2021-06-09 10:20:00,177.06,177.11,177.01,177.03,54097.0,177.06,177.11,177.01,177.03,54097.0
2021-06-09 10:25:00,177.03,177.18,177.01,177.16,41126.0,177.03,177.18,177.01,177.16,41126.0
2021-06-09 10:30:00,177.15,177.15,177.0,177.01,36323.0,177.15,177.15,177.0,177.01,36323.0
2021-06-09 10:35:00,177.01,177.05,176.78,176.86,146477.0,177.01,177.05,176.78,176.86,146477.0
2021-06-09 10:40:00,176.86,177.0,176.84,177.0,71403.0,176.86,177.0,176.84,177.0,71403.0
2021-06-09 10:45:00,177.0,177.06,176.92,177.04,74359.0,177.0,177.06,176.92,177.04,74359.0
2021-06-09 10:50:00,177.06,177.09,176.99,177.01,69771.0,177.06,177.09,176.99,177.01,69771.0
2021-06-09 10:55:00,177.03,177.07,177.0,177.06,27411.0,177.03,177.07,177.0,177.06,27411.0
2021-06-09 11:00:00,177.06,177.09,176.99,177.0,67791.0,177.06,177.09,176.99,177.0,67791.0
2021-06-09 11:05:00,177.0,177.05,176.95,177.04,27676.0,177.0,177.05,176.95,177.04,27676.0
2021-06-09 11:10:00,177.05,177.05,176.97,176.99,22364.0,177.05,177.05,176.97,176.99,22364.0
2021-06-09 11:15:00,176.99,177.04,176.98,177.02,18969.0,176.99,177.04,176.98,177.02,18969.0
2021-06-09 11:20:00,177.03,177.1,177.01,177.07,37667.0,177.03,177.1,177.01,177.07,37667.0
2021-06-09 11:25:00,177.07,177.1,177.05,177.07,20568.0,177.07,177.1,177.05,177.07,20568.0
2021-06-09 11:30:00,177.08,177.14,177.06,177.14,32670.0,177.08,177.14,177.06,177.14,32670.0
2021-06-09 11:35:00,177.14,177.23,177.1,177.23,54056.0,177.14,177.23,177.1,177.23,54056.0
2021-06-09 11:40:00,177.22,177.25,177.17,177.18,26668.0,177.22,177.25,177.17,177.18,26668.0
2021-06-09 11:45:00,177.17,177.24,177.16,177.23,34480.0,177.17,177.24,177.16,177.23,34480.0
2021-06-09 11:50:00,177.22,177.26,177.12,177.13,35513.0,177.22,177.26,177.12,177.13,35513.0
2021-06-09 11:55:00,177.11,177.14,177.1,177.1,29475.0,177.11,177.14,177.1,177.1,29475.0
2021-06-09 12:00:00,177.1,177.12,177.06,177.07,26797.0,177.1,177.12,177.06,177.07,26797.0
2021-06-09 12:05:00,177.06,177.13,177.03,177.11,41391.0,177.06,177.13,177.03,177.11,41391.0
2021-06-09 12:10:00,177.09,177.13,177.05,177.06,17853.0,177.09,177.13,177.05,177.06,17853.0
2021-06-09 12:15:00,177.04,177.08,177.03,177.07,24546.0,177.04,177.08,177.03,177.07,24546.0
2021-06-09 12:20:00,177.07,177.11,177.06,177.1,11702.0,177.07,177.11,177.06,177.1,11702.0
2021-06-09 12:25:00,177.1,177.1,177.04,177.06,9905.0,177.1,177.1,177.04,177.06,9905.0
2021-06-09 12:30:00,177.06,177.08,177.03,177.08,11287.0,177.06,177.08,177.03,177.08,11287.0
2021-06-09 12:35:00,177.08,177.08,177.02,177.06,13112.0,177.08,177.08,177.02,177.06,13112.0
2021-06-09 12:40:00,177.05,177.07,177.04,177.04,9665.0,177.05,177.07,177.04,177.04,9665.0
2021-06-09 12:45:00,177.04,177.07,177.01,177.07,27825.0,177.04,177.07,177.01,177.07,27825.0
2021-06-09 12:50:00,177.07,177.08,177.02,177.03,54130.0,177.07,177.08,177.02,177.03,54130.0
2021-06-09 12:55:00,177.03,177.07,177.01,177.06,19222.0,177.03,177.07,177.01,177.06,19222.0
2021-06-09 13:00:00,177.06,177.22,177.06,177.09,136563.0,177.06,177.22,177.06,177.09,136563.0
2021-06-09 13:05:00,177.08,177.11,177.05,177.1,30992.0,177.08,177.11,177.05,177.1,30992.0
2021-06-09 13:10:00,177.1,177.1,177.04,177.1,15793.0,177.1,177.1,177.04,177.1,15793.0
2021-06-09 13:15:00,177.1,177.11,177.06,177.09,14213.0,177.1,177.11,177.06,177.09,14213.0
2021-06-09 13:20:00,177.1,177.18,177.1,177.18,20251.0,177.1,177.18,177.1,177.18,20251.0
2021-06-09 13:25:00,177.18,177.25,177.17,177.25,69899.0,177.18,177.25,177.17,177.25,69899.0
2021-06-09 13:30:00,177.25,177.26,177.1,177.12,67766.0,177.25,177.26,177.1,177.12,67766.0
2021-06-09 13:35:00,177.11,177.13,177.08,177.1,28533.0,177.11,177.13,177.08,177.1,28533.0
2021-06-09 13:40:00,177.1,177.11,177.06,177.07,22015.0,177.1,177.11,177.06,177.07,22015.0
2021-06-09 13:45:00,177.07,177.09,177.04,177.06,24972.0,177.07,177.09,177.04,177.06,24972.0
2021-06-09 13:50:00,177.06,177.07,177.04,177.07,33550.0,177.06,177.07,177.04,177.07,33550.0
2021-06-09 13:55:00,177.06,177.09,177.06,177.08,27218.0,177.06,177.09,177.06,177.08,27218.0
2021-06-09 14:00:00,177.07,177.09,177.04,177.07,31812.0,177.07,177.09,177.04,177.07,31812.0
2021-06-09 14:05:00,177.06,177.08,177.02,177.08,180107.0,177.06,177.08,177.02,177.08,180107.0
2021-06-09 14:10:00,177.03,177.1,177.02,177.1,135082.0,177.03,177.1,177.02,177.1,135082.0
2021-06-09 14:15:00,177.09,177.09,177.07,177.08,17396.0,177.09,177.09,177.07,177.08,17396.0
2021-06-09 14:20:00,177.09,177.15,177.08,177.11,54801.0,177.09,177.15,177.08,177.11,54801.0
2021-06-09 14:25:00,177.12,177.13,177.07,177.09,43543.0,177.12,177.13,177.07,177.09,43543.0
2021-06-09 14:30:00,177.08,177.12,177.07,177.12,18070.0,177.08,177.12,177.07,177.12,18070.0
2021-06-09 14:35:00,177.12,177.12,177.08,177.09,28653.0,177.12,177.12,177.08,177.09,28653.0
2021-06-09 14:40:00,177.1,177.13,177.09,177.12,19384.0,177.1,177.13,177.09,177.12,19384.0
2021-06-09 14:45:00,177.13,177.13,177.05,177.06,11113.0,177.13,177.13,177.05,177.06,11113.0
2021-06-09 14:50:00,177.07,177.08,177.03,177.04,26123.0,177.07,177.08,177.03,177.04,26123.0
2021-06-09 14:55:00,177.04,177.05,177.02,177.03,15502.0,177.04,177.05,177.02,177.03,15502.0
2021-06-09 15:00:00,177.03,177.05,177.0,177.03,16714.0,177.03,177.05,177.0,177.03,16714.0
2021-06-09 15:05:00,177.03,177.07,177.03,177.06,25200.0,177.03,177.07,177.03,177.06,25200.0
2021-06-09 15:10:00,177.06,177.07,177.0,177.02,18375.0,177.06,177.07,177.0,177.02,18375.0
2021-06-09 15:15:00,177.02,177.03,176.97,176.98,20623.0,177.02,177.03,176.97,176.98,20623.0
2021-06-09 15:20:00,176.98,176.99,176.92,176.93,46907.0,176.98,176.99,176.92,176.93,46907.0
2021-06-09 15:25:00,176.92,176.94,176.89,176.91,58315.0,176.92,176.94,176.89,176.91,58315.0
2021-06-09 15:30:00,176.9,176.91,176.83,176.89,65557.0,176.9,176.91,176.83,176.89,65557.0
2021-06-09 15:35:00,176.89,176.9,176.85,176.88,31950.0,176.89,176.9,176.85,176.88,31950.0
2021-06-09 15:40:00,176.88,176.9,176.84,176.85,81993.0,176.88,176.9,176.84,176.85,81993.0
2021-06-09 15:45:00,176.84,176.87,176.83,176.86,66952.0,176.84,176.87,176.83,176.86,66952.0
2021-06-09 15:50:00,176.86,176.9,176.85,176.9,176344.0,176.86,176.9,176.85,176.9,176344.0
2021-06-09 15:55:00,176.9,176.97,176.89,176.97,300449.0,176.9,176.97,176.89,176.97,300449.0
2021-06-10 09:30:00,176.7,176.85,176.48,176.85,197489.0,176.7,176.85,176.48,176.85,197489.0
2021-06-10 09:35:00,176.87,176.93,176.7,176.89,103030.0,176.87,176.93,176.7,176.89,103030.0
2021-06-10 09:40:00,176.89,177.06,176.76,176.99,405103.0,176.89,177.06,176.76,176.99,405103.0
2021-06-10 09:45:00,177.0,177.23,176.99,177.21,113186.0,177.0,177.23,176.99,177.21,113186.0
2021-06-10 09:50:00,177.21,177.29,177.14,177.16,104999.0,177.21,177.29,177.14,177.16,104999.0
2021-06-10 09:55:00,177.16,177.18,176.84,176.84,127874.0,177.16,177.18,176.84,176.84,127874.0
2021-06-10 10:00:00,176.83,176.98,176.81,176.98,100478.0,176.83,176.98,176.81,176.98,100478.0
2021-06-10 10:05:00,176.99,177.14,176.85,176.92,70387.0,176.99,177.14,176.85,176.92,70387.0
2021-06-10 10:10:00,176.93,177.02,176.9,177.01,68796.0,176.93,177.02,176.9,177.01,68796.0
2021-06-10 10:15:00,177.03,177.08,176.97,177.08,81392.0,177.03,177.08,176.97,177.08,81392.0
2021-06-10 10:20:00,177.07,177.19,177.0,177.13,217433.0,177.07,177.19,177.0,177.13,217433.0
2021-06-10 10:25:00,177.13,177.2,177.04,177.14,247387.0,177.13,177.2,177.04,177.14,247387.0
2021-06-10 10:30:00,177.15,177.25,177.0,177.0,97607.0,177.15,177.25,177.0,177.0,97607.0
2021-06-10 10:35:00,177.01,177.06,176.88,176.89,69786.0,177.01,177.06,176.88,176.89,69786.0
2021-06-10 10:40:00,176.89,177.05,176.87,177.03,41025.0,176.89,177.05,176.87,177.03,41025.0
2021-06-10 10:45:00,177.04,177.05,176.88,176.92,45755.0,177.04,177.05,176.88,176.92,45755.0
2021-06-10 10:50:00,176.93,176.95,176.79,176.81,85978.0,176.93,176.95,176.79,176.81,85978.0
2021-06-10 10:55:00,176.8,176.89,176.74,176.86,60942.0,176.8,176.89,176.74,176.86,60942.0
2021-06-10 11:00:00,176.86,177.01,176.85,176.97,49353.0,176.86,177.01,176.85,176.97,49353.0
2021-06-10 11:05:00,176.99,177.08,176.98,177.06,56638.0,176.99,177.08,176.98,177.06,56638.0
2021-06-10 11:10:00,177.07,177.1,176.96,177.03,105620.0,177.07,177.1,176.96,177.03,105620.0
2021-06-10 11:15:00,177.02,177.04,176.96,177.02,72259.0,177.02,177.04,176.96,177.02,72259.0
2021-06-10 11:20:00,177.02,177.12,176.98,177.12,212350.0,177.02,177.12,176.98,177.12,212350.0
2021-06-10 11:25:00,177.12,177.15,177.07,177.1,19387.0,177.12,177.15,177.07,177.1,19387.0
2021-06-10 11:30:00,177.11,177.15,177.09,177.09,67336.0,177.11,177.15,177.09,177.09,67336.0
2021-06-10 11:35:00,177.11,177.22,177.1,177.21,66136.0,177.11,177.22,177.1,177.21,66136.0
2021-06-10 11:40:00,177.22,177.23,177.03,177.16,164570.0,177.22,177.23,177.03,177.16,164570.0
2021-06-10 11:45:00,177.18,177.26,177.18,177.23,35684.0,177.18,177.26,177.18,177.23,35684.0
2021-06-10 11:50:00,177.23,177.34,177.22,177.31,64788.0,177.23,177.34,177.22,177.31,64788.0
2021-06-10 11:55:00,177.31,177.33,177.27,177.31,49742.0,177.31,177.33,177.27,177.31,49742.0
2021-06-10 12:00:00,177.33,177.41,177.28,177.29,69901.0,177.33,177.41,177.28,177.29,69901.0
2021-06-10 12:05:00,177.29,177.39,177.22,177.25,57582.0,177.29,177.39,177.22,177.25,57582.0
2021-06-10 12:10:00,177.26,177.29,177.13,177.2,56428.0,177.26,177.29,177.13,177.2,56428.0
2021-06-10 12:15:00,177.22,177.29,177.22,177.24,32608.0,177.22,177.29,177.22,177.24,32608.0
2021-06-10 12:20:00,177.25,177.27,177.16,177.22,59482.0,177.25,177.27,177.16,177.22,59482.0
2021-06-10 12:25:00,177.22,177.22,177.15,177.17,25283.0,177.22,177.22,177.15,177.17,25283.0
2021-06-10 12:30:00,177.18,177.23,177.18,177.2,27011.0,177.18,177.23,177.18,177.2,27011.0
2021-06-10 12:35:00,177.21,177.32,177.21,177.31,23769.0,177.21,177.32,177.21,177.31,23769.0
2021-06-10 12:40:00,177.31,177.36,177.24,177.27,31846.0,177.31,177.36,177.24,177.27,31846.0
2021-06-10 12:45:00,177.27,177.33,177.27,177.3,23685.0,177.27,177.33,177.27,177.3,23685.0
2021-06-10 12:50:00,177.32,177.35,177.27,177.3,24347.0,177.32,177.35,177.27,177.3,24347.0
2021-06-10 12:55:00,177.3,177.31,177.25,177.29,27989.0,177.3,177.31,177.25,177.29,27989.0
2021-06-10 13:00:00,177.31,177.37,177.26,177.32,173011.0,177.31,177.37,177.26,177.32,173011.0
2021-06-10 13:05:00,177.32,177.44,177.31,177.37,35588.0,177.32,177.44,177.31,177.37,35588.0
2021-06-10 13:10:00,177.36,177.43,177.34,177.39,49950.0,177.36,177.43,177.34,177.39,49950.0
2021-06-10 13:15:00,177.39,177.4,177.31,177.33,54970.0,177.39,177.4,177.31,177.33,54970.0
2021-06-10 13:20:00,177.33,177.34,177.25,177.28,35516.0,177.33,177.34,177.25,177.28,35516.0
2021-06-10 13:25:00,177.3,177.33,177.22,177.32,97381.0,177.3,177.33,177.22,177.32,97381.0
2021-06-10 13:30:00,177.32,177.32,177.29,177.3,53913.0,177.32,177.32,177.29,177.3,53913.0
2021-06-10 13:35:00,177.3,177.39,177.3,177.34,42957.0,177.3,177.39,177.3,177.34,42957.0
2021-06-10 13:40:00,177.34,177.35,177.3,177.33,53162.0,177.34,177.35,177.3,177.33,53162.0
2021-06-10 13:45:00,177.33,177.38,177.32,177.37,33366.0,177.33,177.38,177.32,177.37,33366.0
2021-06-10 13:50:00,177.38,177.4,177.35,177.39,21733.0,177.38,177.4,177.35,177.39,21733.0
2021-06-10 13:55:00,177.4,177.43,177.39,177.4,25784.0,177.4,177.43,177.39,177.4,25784.0
2021-06-10 14:00:00,177.39,177.42,177.35,177.36,308259.0,177.39,177.42,177.35,177.36,308259.0
2021-06-10 14:05:00,177.37,177.43,177.37,177.39,37098.0,177.37,177.43,177.37,177.39,37098.0
2021-06-10 14:10:00,177.4,177.47,177.39,177.41,78361.0,177.4,177.47,177.39,177.41,78361.0
2021-06-10 14:15:00,177.41,177.46,177.41,177.44,19594.0,177.41,177.46,177.41,177.44,19594.0
2021-06-10 14:20:00,177.45,177.46,177.41,177.42,18888.0,177.45,177.46,177.41,177.42,18888.0
2021-06-10 14:25:00,177.42,177.45,177.41,177.43,36342.0,177.42,177.45,177.41,177.43,36342.0
2021-06-10 14:30:00,177.45,177.45,177.42,177.45,18771.0,177.45,177.45,177.42,177.45,18771.0
2021-06-10 14:35:00,177.44,177.46,177.41,177.41,17584.0,177.44,177.46,177.41,177.41,17584.0
2021-06-10 14:40:00,177.41,177.47,177.4,177.46,25015.0,177.41,177.47,177.4,177.46,25015.0
2021-06-10 14:45:00,177.47,177.53,177.45,177.49,70795.0,177.47,177.53,177.45,177.49,70795.0
2021-06-10 14:50:00,177.49,177.51,177.43,177.5,42226.0,177.49,177.51,177.43,177.5,42226.0
2021-06-10 14:55:00,177.5,177.53,177.48,177.51,75020.0,177.5,177.53,177.48,177.51,75020.0
2021-06-10 15:00:00,177.51,177.53,177.47,177.52,23621.0,177.51,177.53,177.47,177.52,23621.0
2021-06-10 15:05:00,177.52,177.56,177.52,177.56,146550.0,177.52,177.56,177.52,177.56,146550.0
2021-06-10 15:10:00,177.56,177.66,177.56,177.64,82919.0,177.56,177.66,177.56,177.64,82919.0
2021-06-10 15:15:00,177.65,177.81,177.64,177.68,128340.0,177.65,177.81,177.64,177.68,128340.0
2021-06-10 15:20:00,177.67,177.85,177.67,177.81,160426.0,177.67,177.85,177.67,177.81,160426.0
2021-06-10 15:25:00,177.81,177.83,177.71,177.77,83843.0,177.81,177.83,177.71,177.77,83843.0
2021-06-10 15:30:00,177.77,177.79,177.63,177.67,124559.0,177.77,177.79,177.63,177.67,124559.0
2021-06-10 15:35:00,177.67,177.68,177.62,177.67,116279.0,177.67,177.68,177.62,177.67,116279.0
2021-06-10 15:40:00,177.67,177.69,177.62,177.62,57098.0,177.67,177.69,177.62,177.62,57098.0
2021-06-10 15:45:00,177.63,177.69,177.63,177.64,50829.0,177.63,177.69,177.63,177.64,50829.0
2021-06-10 15:50:00,177.64,177.71,177.64,177.68,205324.0,177.64,177.71,177.64,177.68,205324.0
2021-06-10 15:55:00,177.68,177.76,177.65,177.73,542873.0,177.68,177.76,177.65,177.73,542873.0
2021-06-11 09:30:00,176.33,176.57,176.24,176.29,197633.0,176.33,176.57,176.24,176.29,197633.0
2021-06-11 09:35:00,176.28,176.47,176.26,176.34,167681.0,176.28,176.47,176.26,176.34,167681.0
2021-06-11 09:40:00,176.32,176.48,176.28,176.46,89278.0,176.32,176.48,176.28,176.46,89278.0
2021-06-11 09:45:00,176.46,176.48,176.27,176.31,119000.0,176.46,176.48,176.27,176.31,119000.0
2021-06-11 09:50:00,176.3,176.45,176.13,176.19,177413.0,176.3,176.45,176.13,176.19,177413.0
2021-06-11 09:55:00,176.19,176.22,176.11,176.12,80043.0,176.19,176.22,176.11,176.12,80043.0
2021-06-11 10:00:00,176.11,176.43,176.1,176.37,132966.0,176.11,176.43,176.1,176.37,132966.0
2021-06-11 10:05:00,176.37,176.39,176.15,176.16,97490.0,176.37,176.39,176.15,176.16,97490.0
2021-06-11 10:10:00,176.15,176.2,176.09,176.19,120508.0,176.15,176.2,176.09,176.19,120508.0
2021-06-11 10:15:00,176.18,176.24,176.1,176.2,84544.0,176.18,176.24,176.1,176.2,84544.0
2021-06-11 10:20:00,176.19,176.25,176.1,176.18,105408.0,176.19,176.25,176.1,176.18,105408.0
2021-06-11 10:25:00,176.18,176.24,176.11,176.23,64481.0,176.18,176.24,176.11,176.23,64481.0
2021-06-11 10:30:00,176.22,176.23,176.1,176.12,79112.0,176.22,176.23,176.1,176.12,79112.0
2021-06-11 10:35:00,176.11,176.15,176.01,176.02,142950.0,176.11,176.15,176.01,176.02,142950.0
2021-06-11 10:40:00,176.02,176.13,175.87,176.02,227489.0,176.02,176.13,175.87,176.02,227489.0
2021-06-11 10:45:00,176.0,176.18,176.0,176.16,49471.0,176.0,176.18,176.0,176.16,49471.0
2021-06-11 10:50:00,176.17,176.33,176.13,176.32,67587.0,176.17,176.33,176.13,176.32,67587.0
2021-06-11 10:55:00,176.33,176.4,176.23,176.38,68004.0,176.33,176.4,176.23,176.38,68004.0
2021-06-11 11:00:00,176.37,176.43,176.3,176.31,60545.0,176.37,176.43,176.3,176.31,60545.0
2021-06-11 11:05:00,176.31,176.43,176.3,176.38,30843.0,176.31,176.43,176.3,176.38,30843.0
2021-06-11 11:10:00,176.38,176.39,176.2,176.2,28595.0,176.38,176.39,176.2,176.2,28595.0
2021-06-11 11:15:00,176.19,176.19,175.87,175.87,181555.0,176.19,176.19,175.87,175.87,181555.0
2021-06-11 11:20:00,175.86,175.86,175.58,175.67,257618.0,175.86,175.86,175.58,175.67,257618.0
2021-06-11 11:25:00,175.66,175.76,175.59,175.75,94809.0,175.66,175.76,175.59,175.75,94809.0
2021-06-11 11:30:00,175.75,175.93,175.72,175.8,128577.0,175.75,175.93,175.72,175.8,128577.0
2021-06-11 11:35:00,175.81,175.95,175.73,175.89,155820.0,175.81,175.95,175.73,175.89,155820.0
2021-06-11 11:40:00,175.89,175.95,175.86,175.94,40672.0,175.89,175.95,175.86,175.94,40672.0
2021-06-11 11:45:00,175.94,176.09,175.92,176.01,79960.0,175.94,176.09,175.92,176.01,79960.0
2021-06-11 11:50:00,176.01,176.03,175.96,175.99,36033.0,176.01,176.03,175.96,175.99,36033.0
2021-06-11 11:55:00,176.01,176.07,176.01,176.04,26752.0,176.01,176.07,176.01,176.04,26752.0
2021-06-11 12:00:00,176.04,176.06,175.95,175.95,69838.0,176.04,176.06,175.95,175.95,69838.0
2021-06-11 12:05:00,175.94,175.96,175.86,175.86,44676.0,175.94,175.96,175.86,175.86,44676.0
2021-06-11 12:10:00,175.87,175.88,175.66,175.77,127316.0,175.87,175.88,175.66,175.77,127316.0
2021-06-11 12:15:00,175.77,175.97,175.76,175.94,50627.0,175.77,175.97,175.76,175.94,50627.0
2021-06-11 12:20:00,175.95,175.97,175.89,175.92,25859.0,175.95,175.97,175.89,175.92,25859.0
2021-06-11 12:25:00,175.93,176.0,175.92,175.98,21186.0,175.93,176.0,175.92,175.98,21186.0
2021-06-11 12:30:00,175.98,176.07,175.93,175.99,120801.0,175.98,176.07,175.93,175.99,120801.0
2021-06-11 12:35:00,175.98,175.99,175.91,175.95,37576.0,175.98,175.99,175.91,175.95,37576.0
2021-06-11 12:40:00,175.94,175.99,175.94,175.94,21695.0,175.94,175.99,175.94,175.94,21695.0
2021-06-11 12:45:00,175.95,175.96,175.92,175.94,25803.0,175.95,175.96,175.92,175.94,25803.0
2021-06-11 12:50:00,175.94,175.97,175.93,175.95,31739.0,175.94,175.97,175.93,175.95,31739.0
2021-06-11 12:55:00,175.95,175.96,175.88,175.94,31407.0,175.95,175.96,175.88,175.94,31407.0
2021-06-11 13:00:00,175.93,175.94,175.86,175.89,24072.0,175.93,175.94,175.86,175.89,24072.0
2021-06-11 13:05:00,175.89,175.89,175.78,175.79,55167.0,175.89,175.89,175.78,175.79,55167.0
2021-06-11 13:10:00,175.78,175.87,175.78,175.86,39565.0,175.78,175.87,175.78,175.86,39565.0
2021-06-11 13:15:00,175.86,175.87,175.81,175.83,20339.0,175.86,175.87,175.81,175.83,20339.0
2021-06-11 13:20:00,175.83,175.85,175.78,175.84,27018.0,175.83,175.85,175.78,175.84,27018.0
2021-06-11 13:25:00,175.84,175.88,175.77,175.79,50331.0,175.84,175.88,175.77,175.79,50331.0
2021-06-11 13:30:00,175.79,175.81,175.7,175.72,95938.0,175.79,175.81,175.7,175.72,95938.0
2021-06-11 13:35:00,175.71,175.76,175.65,175.66,39625.0,175.71,175.76,175.65,175.66,39625.0
2021-06-11 13:40:00,175.67,175.72,175.62,175.71,75702.0,175.67,175.72,175.62,175.71,75702.0
2021-06-11 13:45:00,175.71,175.73,175.66,175.68,13877.0,175.71,175.73,175.66,175.68,13877.0
2021-06-11 13:50:00,175.67,175.7,175.57,175.6,60060.0,175.67,175.7,175.57,175.6,60060.0
2021-06-11 13:55:00,175.6,175.62,175.53,175.58,42281.0,175.6,175.62,175.53,175.58,42281.0
2021-06-11 14:00:00,175.57,175.67,175.57,175.66,47688.0,175.57,175.67,175.57,175.66,47688.0
2021-06-11 14:05:00,175.66,175.66,175.56,175.59,28541.0,175.66,175.66,175.56,175.59,28541.0
2021-06-11 14:10:00,175.58,175.6,175.48,175.59,262904.0,175.58,175.6,175.48,175.59,262904.0
2021-06-11 14:15:00,175.6,175.64,175.55,175.64,44962.0,175.6,175.64,175.55,175.64,44962.0
2021-06-11 14:20:00,175.65,175.66,175.59,175.66,37890.0,175.65,175.66,175.59,175.66,37890.0
2021-06-11 14:25:00,175.66,175.69,175.66,175.69,14298.0,175.66,175.69,175.66,175.69,14298.0
2021-06-11 14:30:00,175.69,175.73,175.66,175.72,60933.0,175.69,175.73,175.66,175.72,60933.0
2021-06-11 14:35:00,175.72,175.75,175.71,175.75,20599.0,175.72,175.75,175.71,175.75,20599.0
2021-06-11 14:40:00,175.75,175.76,175.72,175.73,10642.0,175.75,175.76,175.72,175.73,10642.0
2021-06-11 14:45:00,175.74,175.74,175.71,175.72,6526.0,175.74,175.74,175.71,175.72,6526.0
2021-06-11 14:50:00,175.72,175.73,175.66,175.68,17671.0,175.72,175.73,175.66,175.68,17671.0
2021-06-11 14:55:00,175.69,175.74,175.64,175.74,25763.0,175.69,175.74,175.64,175.74,25763.0
2021-06-11 15:00:00,175.75,175.75,175.6,175.65,68002.0,175.75,175.75,175.6,175.65,68002.0
2021-06-11 15:05:00,175.65,175.65,175.57,175.6,40750.0,175.65,175.65,175.57,175.6,40750.0
2021-06-11 15:10:00,175.61,175.61,175.6,175.61,9852.0,175.61,175.61,175.6,175.61,9852.0
2021-06-11 15:15:00,175.61,175.66,175.59,175.66,37067.0,175.61,175.66,175.59,175.66,37067.0
2021-06-11 15:20:00,175.65,175.66,175.63,175.63,28001.0,175.65,175.66,175.63,175.63,28001.0
2021-06-11 15:25:00,175.63,175.69,175.62,175.68,31543.0,175.63,175.69,175.62,175.68,31543.0
2021-06-11 15:30:00,175.68,175.7,175.64,175.7,39754.0,175.68,175.7,175.64,175.7,39754.0
2021-06-11 15:35:00,175.7,175.74,175.67,175.74,71539.0,175.7,175.74,175.67,175.74,71539.0
2021-06-11 15:40:00,175.74,175.74,175.65,175.69,176414.0,175.74,175.74,175.65,175.69,176414.0
2021-06-11 15:45:00,175.69,175.74,175.68,175.73,72571.0,175.69,175.74,175.68,175.73,72571.0
2021-06-11 15:50:00,175.73,175.75,175.71,175.75,270495.0,175.73,175.75,175.71,175.75,270495.0
2021-06-11 15:55:00,175.75,175.75,175.69,175.7,255597.0,175.75,175.75,175.69,175.7,255597.0
2021-06-14 09:30:00,173.16,173.34,172.95,173.33,477182.0,173.16,173.34,172.95,173.33,477182.0
2021-06-14 09:35:00,173.34,173.87,173.33,173.82,289306.0,173.34,173.87,173.33,173.82,289306.0
2021-06-14 09:40:00,173.84,174.42,173.81,174.41,292655.0,173.84,174.42,173.81,174.41,292655.0
2021-06-14 09:45:00,174.41,174.63,174.34,174.53,212249.0,174.41,174.63,174.34,174.53,212249.0
2021-06-14 09:50:00,174.53,174.8,174.28,174.64,345806.0,174.53,174.8,174.28,174.64,345806.0
2021-06-14 09:55:00,174.63,174.73,174.54,174.56,179805.0,174.63,174.73,174.54,174.56,179805.0
2021-06-14 10:00:00,174.56,174.8,174.56,174.64,186616.0,174.56,174.8,174.56,174.64,186616.0
2021-06-14 10:05:00,174.65,174.81,174.58,174.66,207656.0,174.65,174.81,174.58,174.66,207656.0
2021-06-14 10:10:00,174.69,174.92,174.69,174.83,95127.0,174.69,174.92,174.69,174.83,95127.0
2021-06-14 10:15:00,174.82,174.84,174.39,174.4,173135.0,174.82,174.84,174.39,174.4,173135.0
2021-06-14 10:20:00,174.42,174.67,174.37,174.6,60364.0,174.42,174.67,174.37,174.6,60364.0
2021-06-14 10:25:00,174.61,174.85,174.6,174.77,138378.0,174.61,174.85,174.6,174.77,138378.0
2021-06-14 10:30:00,174.77,175.06,174.63,174.77,217244.0,174.77,175.06,174.63,174.77,217244.0
2021-06-14 10:35:00,174.77,174.95,174.77,174.86,86154.0,174.77,174.95,174.77,174.86,86154.0
2021-06-14 10:40:00,174.87,174.88,174.66,174.77,117965.0,174.87,174.88,174.66,174.77,117965.0
2021-06-14 10:45:00,174.76,174.77,174.63,174.74,93930.0,174.76,174.77,174.63,174.74,93930.0
2021-06-14 10:50:00,174.74,174.77,174.7,174.72,54378.0,174.74,174.77,174.7,174.72,54378.0
2021-06-14 10:55:00,174.72,174.78,174.7,174.72,80349.0,174.72,174.78,174.7,174.72,80349.0
2021-06-14 11:00:00,174.71,174.78,174.56,174.66,37950.0,174.71,174.78,174.56,174.66,37950.0
2021-06-14 11:05:00,174.66,174.68,174.6,174.62,32704.0,174.66,174.68,174.6,174.62,32704.0
2021-06-14 11:10:00,174.59,174.64,174.53,174.56,26556.0,174.59,174.64,174.53,174.56,26556.0
2021-06-14 11:15:00,174.56,174.58,174.49,174.52,35205.0,174.56,174.58,174.49,174.52,35205.0
2021-06-14 11:20:00,174.5,174.59,174.48,174.5,37550.0,174.5,174.59,174.48,174.5,37550.0
2021-06-14 11:25:00,174.5,174.58,174.43,174.45,40993.0,174.5,174.58,174.43,174.45,40993.0
2021-06-14 11:30:00,174.44,174.56,174.4,174.54,67971.0,174.44,174.56,174.4,174.54,67971.0
2021-06-14 11:35:00,174.54,174.6,174.49,174.5,43363.0,174.54,174.6,174.49,174.5,43363.0
2021-06-14 11:40:00,174.5,174.51,174.43,174.47,37366.0,174.5,174.51,174.43,174.47,37366.0
2021-06-14 11:45:00,174.46,174.55,174.45,174.53,21832.0,174.46,174.55,174.45,174.53,21832.0
2021-06-14 11:50:00,174.54,174.62,174.52,174.6,46324.0,174.54,174.62,174.52,174.6,46324.0
2021-06-14 11:55:00,174.59,174.6,174.52,174.53,19685.0,174.59,174.6,174.52,174.53,19685.0
2021-06-14 12:00:00,174.54,174.6,174.5,174.55,40772.0,174.54,174.6,174.5,174.55,40772.0
2021-06-14 12:05:00,174.55,174.57,174.51,174.52,28170.0,174.55,174.57,174.51,174.52,28170.0
2021-06-14 12:10:00,174.51,174.55,174.41,174.44,42023.0,174.51,174.55,174.41,174.44,42023.0
2021-06-14 12:15:00,174.46,174.54,174.45,174.45,40394.0,174.46,174.54,174.45,174.45,40394.0
2021-06-14 12:20:00,174.46,174.53,174.46,174.49,30721.0,174.46,174.53,174.46,174.49,30721.0
2021-06-14 12:25:00,174.5,174.57,174.5,174.53,49405.0,174.5,174.57,174.5,174.53,49405.0
2021-06-14 12:30:00,174.53,174.58,174.52,174.57,60216.0,174.53,174.58,174.52,174.57,60216.0
2021-06-14 12:35:00,174.56,174.59,174.56,174.59,25375.0,174.56,174.59,174.56,174.59,25375.0
2021-06-14 12:40:00,174.59,174.59,174.56,174.58,31586.0,174.59,174.59,174.56,174.58,31586.0
2021-06-14 12:45:00,174.57,174.61,174.52,174.53,36012.0,174.57,174.61,174.52,174.53,36012.0
2021-06-14 12:50:00,174.53,174.53,174.51,174.53,21694.0,174.53,174.53,174.51,174.53,21694.0
2021-06-14 12:55:00,174.53,174.54,174.5,174.52,26034.0,174.53,174.54,174.5,174.52,26034.0
2021-06-14 13:00:00,174.52,174.55,174.5,174.55,30664.0,174.52,174.55,174.5,174.55,30664.0
2021-06-14 13:05:00,174.54,174.54,174.5,174.5,30534.0,174.54,174.54,174.5,174.5,30534.0
2021-06-14 13:10:00,174.51,174.56,174.5,174.56,12688.0,174.51,174.56,174.5,174.56,12688.0
2021-06-14 13:15:00,174.55,174.59,174.54,174.57,20232.0,174.55,174.59,174.54,174.57,20232.0
2021-06-14 13:20:00,174.57,174.58,174.55,174.56,16641.0,174.57,174.58,174.55,174.56,16641.0
2021-06-14 13:25:00,174.56,174.56,174.49,174.52,22768.0,174.56,174.56,174.49,174.52,22768.0
2021-06-14 13:30:00,174.52,174.58,174.52,174.52,28725.0,174.52,174.58,174.52,174.52,28725.0
2021-06-14 13:35:00,174.53,174.56,174.51,174.54,26954.0,174.53,174.56,174.51,174.54,26954.0
2021-06-14 13:40:00,174.54,174.55,174.53,174.53,14538.0,174.54,174.55,174.53,174.53,14538.0
2021-06-14 13:45:00,174.53,174.55,174.51,174.51,32609.0,174.53,174.55,174.51,174.51,32609.0
2021-06-14 13:50:00,174.51,174.53,174.48,174.49,17903.0,174.51,174.53,174.48,174.49,17903.0
2021-06-14 13:55:00,174.49,174.5,174.43,174.45,49301.0,174.49,174.5,174.43,174.45,49301.0
2021-06-14 14:00:00,174.45,174.48,174.44,174.45,24280.0,174.45,174.48,174.44,174.45,24280.0
2021-06-14 14:05:00,174.46,174.51,174.44,174.51,32147.0,174.46,174.51,174.44,174.51,32147.0
2021-06-14 14:10:00,174.51,174.53,174.5,174.5,34665.0,174.51,174.53,174.5,174.5,34665.0
2021-06-14 14:15:00,174.5,174.52,174.49,174.5,23603.0,174.5,174.52,174.49,174.5,23603.0
2021-06-14 14:20:00,174.49,174.5,174.46,174.49,9854.0,174.49,174.5,174.46,174.49,9854.0
2021-06-14 14:25:00,174.48,174.5,174.48,174.48,30073.0,174.48,174.5,174.48,174.48,30073.0
2021-06-14 14:30:00,174.48,174.57,174.48,174.56,16303.0,174.48,174.57,174.48,174.56,16303.0
2021-06-14 14:35:00,174.56,174.61,174.55,174.61,21865.0,174.56,174.61,174.55,174.61,21865.0
2021-06-14 14:40:00,174.61,174.67,174.6,174.65,49344.0,174.61,174.67,174.6,174.65,49344.0
2021-06-14 14:45:00,174.66,174.66,174.56,174.57,43284.0,174.66,174.66,174.56,174.57,43284.0
2021-06-14 14:50:00,174.58,174.65,174.58,174.61,53314.0,174.58,174.65,174.58,174.61,53314.0
2021-06-14 14:55:00,174.6,174.61,174.57,174.59,15821.0,174.6,174.61,174.57,174.59,15821.0
2021-06-14 15:00:00,174.58,174.61,174.56,174.6,17306.0,174.58,174.61,174.56,174.6,17306.0
2021-06-14 15:05:00,174.6,174.63,174.6,174.63,27435.0,174.6,174.63,174.6,174.63,27435.0
2021-06-14 15:10:00,174.63,174.63,174.57,174.58,46013.0,174.63,174.63,174.57,174.58,46013.0
2021-06-14 15:15:00,174.58,174.64,174.58,174.63,31978.0,174.58,174.64,174.58,174.63,31978.0
2021-06-14 15:20:00,174.62,174.69,174.61,174.65,60147.0,174.62,174.69,174.61,174.65,60147.0
2021-06-14 15:25:00,174.64,174.67,174.62,174.67,32536.0,174.64,174.67,174.62,174.67,32536.0
2021-06-14 15:30:00,174.67,174.68,174.63,174.64,52983.0,174.67,174.68,174.63,174.64,52983.0
2021-06-14 15:35:00,174.64,174.66,174.62,174.65,54354.0,174.64,174.66,174.62,174.65,54354.0
2021-06-14 15:40:00,174.65,174.69,174.64,174.65,100792.0,174.65,174.69,174.64,174.65,100792.0
2021-06-14 15:45:00,174.65,174.7,174.64,174.69,107610.0,174.65,174.7,174.64,174.69,107610.0
2021-06-14 15:50:00,174.7,174.73,174.69,174.7,231375.0,174.7,174.73,174.69,174.7,231375.0
2021-06-14 15:55:00,174.71,174.74,174.7,174.73,270545.0,174.71,174.74,174.7,174.73,270545.0
2021-06-15 09:30:00,174.78,174.81,174.52,174.58,171224.0,174.78,174.81,174.52,174.58,171224.0
2021-06-15 09:35:00,174.6,174.77,174.52,174.64,87095.0,174.6,174.77,174.52,174.64,87095.0
2021-06-15 09:40:00,174.66,174.68,174.57,174.64,48784.0,174.66,174.68,174.57,174.64,48784.0
2021-06-15 09:45:00,174.64,174.74,174.51,174.72,98702.0,174.64,174.74,174.51,174.72,98702.0
2021-06-15 09:50:00,174.71,174.92,174.71,174.83,99141.0,174.71,174.92,174.71,174.83,99141.0
2021-06-15 09:55:00,174.83,174.84,174.59,174.63,75470.0,174.83,174.84,174.59,174.63,75470.0
2021-06-15 10:00:00,174.63,174.64,174.46,174.55,76626.0,174.63,174.64,174.46,174.55,76626.0
2021-06-15 10:05:00,174.55,174.57,174.39,174.41,47722.0,174.55,174.57,174.39,174.41,47722.0
2021-06-15 10:10:00,174.42,174.42,174.24,174.3,216963.0,174.42,174.42,174.24,174.3,216963.0
2021-06-15 10:15:00,174.3,174.32,173.95,174.01,200620.0,174.3,174.32,173.95,174.01,200620.0
2021-06-15 10:20:00,174.02,174.19,173.91,174.13,107455.0,174.02,174.19,173.91,174.13,107455.0
2021-06-15 10:25:00,174.12,174.16,174.03,174.08,97004.0,174.12,174.16,174.03,174.08,97004.0
2021-06-15 10:30:00,174.06,174.23,174.06,174.21,100659.0,174.06,174.23,174.06,174.21,100659.0
2021-06-15 10:35:00,174.21,174.23,174.05,174.16,112548.0,174.21,174.23,174.05,174.16,112548.0
2021-06-15 10:40:00,174.15,174.15,173.96,174.05,88660.0,174.15,174.15,173.96,174.05,88660.0
2021-06-15 10:45:00,174.03,174.19,173.97,174.13,79615.0,174.03,174.19,173.97,174.13,79615.0
2021-06-15 10:50:00,174.1,174.12,174.01,174.09,64321.0,174.1,174.12,174.01,174.09,64321.0
2021-06-15 10:55:00,174.09,174.14,174.03,174.12,32595.0,174.09,174.14,174.03,174.12,32595.0
2021-06-15 11:00:00,174.11,174.16,174.09,174.12,87323.0,174.11,174.16,174.09,174.12,87323.0
2021-06-15 11:05:00,174.12,174.22,174.12,174.19,43276.0,174.12,174.22,174.12,174.19,43276.0
2021-06-15 11:10:00,174.2,174.24,174.16,174.24,64747.0,174.2,174.24,174.16,174.24,64747.0
2021-06-15 11:15:00,174.21,174.28,174.19,174.25,74968.0,174.21,174.28,174.19,174.25,74968.0
2021-06-15 11:20:00,174.26,174.28,174.21,174.21,37611.0,174.26,174.28,174.21,174.21,37611.0
2021-06-15 11:25:00,174.22,174.25,174.19,174.2,28132.0,174.22,174.25,174.19,174.2,28132.0
2021-06-15 11:30:00,174.2,174.27,174.2,174.23,23085.0,174.2,174.27,174.2,174.23,23085.0
2021-06-15 11:35:00,174.22,174.24,174.17,174.23,20117.0,174.22,174.24,174.17,174.23,20117.0
2021-06-15 11:40:00,174.23,174.25,174.15,174.16,33691.0,174.23,174.25,174.15,174.16,33691.0
2021-06-15 11:45:00,174.16,174.19,174.15,174.15,22771.0,174.16,174.19,174.15,174.15,22771.0
2021-06-15 11:50:00,174.15,174.18,174.11,174.14,26829.0,174.15,174.18,174.11,174.14,26829.0
2021-06-15 11:55:00,174.14,174.14,173.74,173.74,108169.0,174.14,174.14,173.74,173.74,108169.0
2021-06-15 12:00:00,173.75,173.78,173.62,173.76,146543.0,173.75,173.78,173.62,173.76,146543.0
2021-06-15 12:05:00,173.75,173.85,173.74,173.85,96643.0,173.75,173.85,173.74,173.85,96643.0
2021-06-15 12:10:00,173.85,173.86,173.74,173.79,41920.0,173.85,173.86,173.74,173.79,41920.0
2021-06-15 12:15:00,173.78,173.79,173.65,173.68,56772.0,173.78,173.79,173.65,173.68,56772.0
2021-06-15 12:20:00,173.68,173.75,173.65,173.66,33433.0,173.68,173.75,173.65,173.66,33433.0
2021-06-15 12:25:00,173.65,173.66,173.5,173.62,106058.0,173.65,173.66,173.5,173.62,106058.0
2021-06-15 12:30:00,173.63,173.63,173.46,173.56,71468.0,173.63,173.63,173.46,173.56,71468.0
2021-06-15 12:35:00,173.57,173.63,173.54,173.57,70703.0,173.57,173.63,173.54,173.57,70703.0
2021-06-15 12:40:00,173.56,173.56,173.46,173.52,34359.0,173.56,173.56,173.46,173.52,34359.0
2021-06-15 12:45:00,173.52,173.55,173.47,173.53,67763.0,173.52,173.55,173.47,173.53,67763.0
2021-06-15 12:50:00,173.53,173.53,173.4,173.41,136394.0,173.53,173.53,173.4,173.41,136394.0
2021-06-15 12:55:00,173.41,173.42,173.34,173.41,183664.0,173.41,173.42,173.34,173.41,183664.0
2021-06-15 13:00:00,173.4,173.64,173.39,173.46,131334.0,173.4,173.64,173.39,173.46,131334.0
2021-06-15 13:05:00,173.46,173.53,173.43,173.5,52634.0,173.46,173.53,173.43,173.5,52634.0
2021-06-15 13:10:00,173.5,173.58,173.48,173.57,39689.0,173.5,173.58,173.48,173.57,39689.0
2021-06-15 13:15:00,173.58,173.62,173.56,173.62,30661.0,173.58,173.62,173.56,173.62,30661.0
2021-06-15 13:20:00,173.59,173.71,173.59,173.69,36709.0,173.59,173.71,173.59,173.69,36709.0
2021-06-15 13:25:00,173.7,173.7,173.63,173.66,41738.0,173.7,173.7,173.63,173.66,41738.0
2021-06-15 13:30:00,173.66,173.78,173.65,173.71,47810.0,173.66,173.78,173.65,173.71,47810.0
2021-06-15 13:35:00,173.7,173.72,173.67,173.71,57082.0,173.7,173.72,173.67,173.71,57082.0
2021-06-15 13:40:00,173.71,173.73,173.69,173.71,47878.0,173.71,173.73,173.69,173.71,47878.0
2021-06-15 13:45:00,173.71,173.75,173.67,173.73,9480.0,173.71,173.75,173.67,173.73,9480.0
2021-06-15 13:50:00,173.73,173.78,173.72,173.76,14411.0,173.73,173.78,173.72,173.76,14411.0
2021-06-15 13:55:00,173.76,173.84,173.76,173.81,35494.0,173.76,173.84,173.76,173.81,35494.0
2021-06-15 14:00:00,173.81,173.88,173.79,173.86,76014.0,173.81,173.88,173.79,173.86,76014.0
2021-06-15 14:05:00,173.86,173.95,173.85,173.92,54805.0,173.86,173.95,173.85,173.92,54805.0
2021-06-15 14:10:00,173.92,173.92,173.83,173.84,21483.0,173.92,173.92,173.83,173.84,21483.0
2021-06-15 14:15:00,173.84,173.88,173.82,173.84,18725.0,173.84,173.88,173.82,173.84,18725.0
2021-06-15 14:20:00,173.83,173.84,173.78,173.83,23382.0,173.83,173.84,173.78,173.83,23382.0
2021-06-15 14:25:00,173.82,173.84,173.79,173.82,34331.0,173.82,173.84,173.79,173.82,34331.0
2021-06-15 14:30:00,173.81,173.86,173.8,173.85,39015.0,173.81,173.86,173.8,173.85,39015.0
2021-06-15 14:35:00,173.86,173.93,173.84,173.84,29416.0,173.86,173.93,173.84,173.84,29416.0
2021-06-15 14:40:00,173.83,173.88,173.83,173.87,17282.0,173.83,173.88,173.83,173.87,17282.0
2021-06-15 14:45:00,173.87,173.9,173.86,173.87,24300.0,173.87,173.9,173.86,173.87,24300.0
2021-06-15 14:50:00,173.87,173.91,173.87,173.89,12655.0,173.87,173.91,173.87,173.89,12655.0
2021-06-15 14:55:00,173.89,173.92,173.87,173.91,16917.0,173.89,173.92,173.87,173.91,16917.0
2021-06-15 15:00:00,173.9,173.9,173.85,173.88,19219.0,173.9,173.9,173.85,173.88,19219.0
2021-06-15 15:05:00,173.88,173.91,173.83,173.89,23572.0,173.88,173.91,173.83,173.89,23572.0
2021-06-15 15:10:00,173.9,173.93,173.89,173.91,23924.0,173.9,173.93,173.89,173.91,23924.0
2021-06-15 15:15:00,173.91,173.97,173.9,173.95,28690.0,173.91,173.97,173.9,173.95,28690.0
2021-06-15 15:20:00,173.95,173.99,173.93,173.99,113957.0,173.95,173.99,173.93,173.99,113957.0
2021-06-15 15:25:00,173.99,174.02,173.95,174.01,88676.0,173.99,174.02,173.95,174.01,88676.0
2021-06-15 15:30:00,174.01,174.05,174.0,174.05,75051.0,174.01,174.05,174.0,174.05,75051.0
2021-06-15 15:35:00,174.05,174.06,174.01,174.05,123459.0,174.05,174.06,174.01,174.05,123459.0
2021-06-15 15:40:00,174.05,174.05,174.01,174.02,92706.0,174.05,174.05,174.01,174.02,92706.0
2021-06-15 15:45:00,174.01,174.05,174.0,174.03,117709.0,174.01,174.05,174.0,174.03,117709.0
2021-06-15 15:50:00,174.02,174.04,173.99,174.03,222890.0,174.02,174.04,173.99,174.03,222890.0
2021-06-15 15:55:00,174.03,174.09,174.03,174.09,395358.0,174.03,174.09,174.03,174.09,395358.0
2021-06-16 09:30:00,173.91,173.98,173.77,173.85,209239.0,173.91,173.98,173.77,173.85,209239.0
2021-06-16 09:35:00,173.87,173.99,173.82,173.94,50903.0,173.87,173.99,173.82,173.94,50903.0
2021-06-16 09:40:00,173.94,173.98,173.87,173.94,61700.0,173.94,173.98,173.87,173.94,61700.0
2021-06-16 09:45:00,173.94,173.96,173.8,173.84,56964.0,173.94,173.96,173.8,173.84,56964.0
2021-06-16 09:50:00,173.85,173.95,173.84,173.95,53582.0,173.85,173.95,173.84,173.95,53582.0
2021-06-16 09:55:00,173.96,174.12,173.95,174.05,146448.0,173.96,174.12,173.95,174.05,146448.0
2021-06-16 10:00:00,174.05,174.28,174.04,174.08,141494.0,174.05,174.28,174.04,174.08,141494.0
2021-06-16 10:05:00,174.09,174.11,173.89,173.94,44441.0,174.09,174.11,173.89,173.94,44441.0
2021-06-16 10:10:00,173.93,173.93,173.73,173.77,105320.0,173.93,173.93,173.73,173.77,105320.0
2021-06-16 10:15:00,173.78,173.89,173.76,173.83,65307.0,173.78,173.89,173.76,173.83,65307.0
2021-06-16 10:20:00,173.83,173.91,173.79,173.9,60490.0,173.83,173.91,173.79,173.9,60490.0
2021-06-16 10:25:00,173.91,173.99,173.9,173.97,80596.0,173.91,173.99,173.9,173.97,80596.0
2021-06-16 10:30:00,173.98,174.05,173.95,173.97,45297.0,173.98,174.05,173.95,173.97,45297.0
2021-06-16 10:35:00,173.98,174.02,173.85,173.86,38425.0,173.98,174.02,173.85,173.86,38425.0
2021-06-16 10:40:00,173.86,173.87,173.74,173.79,75134.0,173.86,173.87,173.74,173.79,75134.0
2021-06-16 10:45:00,173.8,173.83,173.73,173.75,68317.0,173.8,173.83,173.73,173.75,68317.0
2021-06-16 10:50:00,173.74,173.77,173.67,173.75,96256.0,173.74,173.77,173.67,173.75,96256.0
2021-06-16 10:55:00,173.75,173.85,173.72,173.8,50127.0,173.75,173.85,173.72,173.8,50127.0
2021-06-16 11:00:00,173.8,173.85,173.75,173.77,49048.0,173.8,173.85,173.75,173.77,49048.0
2021-06-16 11:05:00,173.77,173.79,173.71,173.77,42229.0,173.77,173.79,173.71,173.77,42229.0
2021-06-16 11:10:00,173.77,173.8,173.72,173.79,32876.0,173.77,173.8,173.72,173.79,32876.0
2021-06-16 11:15:00,173.78,173.87,173.78,173.83,37548.0,173.78,173.87,173.78,173.83,37548.0
2021-06-16 11:20:00,173.82,173.92,173.82,173.9,31059.0,173.82,173.92,173.82,173.9,31059.0
2021-06-16 11:25:00,173.89,173.91,173.84,173.86,33543.0,173.89,173.91,173.84,173.86,33543.0
2021-06-16 11:30:00,173.85,174.02,173.85,173.99,59599.0,173.85,174.02,173.85,173.99,59599.0
2021-06-16 11:35:00,174.0,174.07,173.98,174.07,52889.0,174.0,174.07,173.98,174.07,52889.0
2021-06-16 11:40:00,174.06,174.1,174.02,174.05,27034.0,174.06,174.1,174.02,174.05,27034.0
2021-06-16 11:45:00,174.04,174.14,174.03,174.13,76278.0,174.04,174.14,174.03,174.13,76278.0
2021-06-16 11:50:00,174.13,174.14,174.05,174.11,166226.0,174.13,174.14,174.05,174.11,166226.0
2021-06-16 11:55:00,174.11,174.14,174.06,174.13,36197.0,174.11,174.14,174.06,174.13,36197.0
2021-06-16 12:00:00,174.13,174.21,174.12,174.17,64558.0,174.13,174.21,174.12,174.17,64558.0
2021-06-16 12:05:00,174.16,174.22,173.94,174.11,65285.0,174.16,174.22,173.94,174.11,65285.0
2021-06-16 12:10:00,174.11,174.18,174.1,174.13,38469.0,174.11,174.18,174.1,174.13,38469.0
2021-06-16 12:15:00,174.13,174.14,174.04,174.14,27439.0,174.13,174.14,174.04,174.14,27439.0
2021-06-16 12:20:00,174.16,174.17,174.1,174.1,27272.0,174.16,174.17,174.1,174.1,27272.0
2021-06-16 12:25:00,174.11,174.16,174.09,174.13,25136.0,174.11,174.16,174.09,174.13,25136.0
2021-06-16 12:30:00,174.14,174.23,174.09,174.1,68598.0,174.14,174.23,174.09,174.1,68598.0
2021-06-16 12:35:00,174.1,174.12,174.04,174.04,40014.0,174.1,174.12,174.04,174.04,40014.0
2021-06-16 12:40:00,174.03,174.12,173.93,174.11,57549.0,174.03,174.12,173.93,174.11,57549.0
2021-06-16 12:45:00,174.11,174.15,174.08,174.1,16097.0,174.11,174.15,174.08,174.1,16097.0
2021-06-16 12:50:00,174.09,174.12,174.07,174.11,21280.0,174.09,174.12,174.07,174.11,21280.0
2021-06-16 12:55:00,174.11,174.13,174.01,174.07,59376.0,174.11,174.13,174.01,174.07,59376.0
2021-06-16 13:00:00,174.07,174.07,173.98,173.99,14731.0,174.07,174.07,173.98,173.99,14731.0
2021-06-16 13:05:00,173.99,174.05,173.99,174.04,18257.0,173.99,174.05,173.99,174.04,18257.0
2021-06-16 13:10:00,174.03,174.04,173.95,174.01,30227.0,174.03,174.04,173.95,174.01,30227.0
2021-06-16 13:15:00,174.01,174.03,173.94,173.95,11254.0,174.01,174.03,173.94,173.95,11254.0
2021-06-16 13:20:00,173.94,174.09,173.92,174.09,52634.0,173.94,174.09,173.92,174.09,52634.0
2021-06-16 13:25:00,174.1,174.13,174.07,174.1,23230.0,174.1,174.13,174.07,174.1,23230.0
2021-06-16 13:30:00,174.11,174.16,174.1,174.14,18749.0,174.11,174.16,174.1,174.14,18749.0
2021-06-16 13:35:00,174.15,174.18,174.11,174.12,100504.0,174.15,174.18,174.11,174.12,100504.0
2021-06-16 13:40:00,174.12,174.13,174.09,174.1,21151.0,174.12,174.13,174.09,174.1,21151.0
2021-06-16 13:45:00,174.1,174.11,174.04,174.07,55274.0,174.1,174.11,174.04,174.07,55274.0
2021-06-16 13:50:00,174.08,174.15,174.07,174.14,52658.0,174.08,174.15,174.07,174.14,52658.0
2021-06-16 13:55:00,174.14,174.47,174.1,174.36,218577.0,174.14,174.47,174.1,174.36,218577.0
2021-06-16 14:00:00,174.32,174.33,172.65,172.81,960178.0,174.32,174.33,172.65,172.81,960178.0
2021-06-16 14:05:00,172.78,173.13,172.46,172.65,529216.0,172.78,173.13,172.46,172.65,529216.0
2021-06-16 14:10:00,172.65,172.77,172.16,172.18,445792.0,172.65,172.77,172.16,172.18,445792.0
2021-06-16 14:15:00,172.17,172.2,171.71,171.79,609543.0,172.17,172.2,171.71,171.79,609543.0
2021-06-16 14:20:00,171.82,172.35,171.8,172.26,348401.0,171.82,172.35,171.8,172.26,348401.0
2021-06-16 14:25:00,172.24,172.41,172.09,172.24,244120.0,172.24,172.41,172.09,172.24,244120.0
2021-06-16 14:30:00,172.23,172.56,172.06,172.3,392814.0,172.23,172.56,172.06,172.3,392814.0
2021-06-16 14:35:00,172.31,172.46,171.91,172.02,485106.0,172.31,172.46,171.91,172.02,485106.0
2021-06-16 14:40:00,172.02,172.24,171.79,171.92,331040.0,172.02,172.24,171.79,171.92,331040.0
2021-06-16 14:45:00,171.93,171.95,171.46,171.5,494227.0,171.93,171.95,171.46,171.5,494227.0
2021-06-16 14:50:00,171.51,172.16,171.41,171.98,509024.0,171.51,172.16,171.41,171.98,509024.0
2021-06-16 14:55:00,171.98,172.06,171.77,171.81,322608.0,171.98,172.06,171.77,171.81,322608.0
2021-06-16 15:00:00,171.81,172.08,171.77,172.0,464440.0,171.81,172.08,171.77,172.0,464440.0
2021-06-16 15:05:00,171.99,172.17,171.95,172.08,319486.0,171.99,172.17,171.95,172.08,319486.0
2021-06-16 15:10:00,172.08,172.17,171.93,171.96,209148.0,172.08,172.17,171.93,171.96,209148.0
2021-06-16 15:15:00,171.95,172.09,171.93,172.08,169053.0,171.95,172.09,171.93,172.08,169053.0
2021-06-16 15:20:00,172.08,172.18,172.02,172.18,216243.0,172.08,172.18,172.02,172.18,216243.0
2021-06-16 15:25:00,172.17,172.27,172.13,172.17,206226.0,172.17,172.27,172.13,172.17,206226.0
2021-06-16 15:30:00,172.17,172.19,171.85,171.89,146811.0,172.17,172.19,171.85,171.89,146811.0
2021-06-16 15:35:00,171.88,171.88,171.71,171.71,190509.0,171.88,171.88,171.71,171.71,190509.0
2021-06-16 15:40:00,171.71,171.81,171.5,171.5,419955.0,171.71,171.81,171.5,171.5,419955.0
2021-06-16 15:45:00,171.51,171.64,171.46,171.61,366454.0,171.51,171.64,171.46,171.61,366454.0
2021-06-16 15:50:00,171.62,171.63,171.26,171.28,441718.0,171.62,171.63,171.26,171.28,441718.0
2021-06-16 15:55:00,171.28,171.33,171.03,171.09,1012971.0,171.28,171.33,171.03,171.09,1012971.0
2021-06-17 09:30:00,167.02,167.39,166.76,167.33,957526.0,167.02,167.39,166.76,167.33,957526.0
2021-06-17 09:35:00,167.35,167.62,167.23,167.45,778205.0,167.35,167.62,167.23,167.45,778205.0
2021-06-17 09:40:00,167.45,167.51,167.2,167.21,412434.0,167.45,167.51,167.2,167.21,412434.0
2021-06-17 09:45:00,167.21,167.25,166.92,167.03,484679.0,167.21,167.25,166.92,167.03,484679.0
2021-06-17 09:50:00,167.02,167.07,166.87,167.01,687248.0,167.02,167.07,166.87,167.01,687248.0
2021-06-17 09:55:00,167.01,167.06,166.93,166.95,418404.0,167.01,167.06,166.93,166.95,418404.0
2021-06-17 10:00:00,166.94,166.95,166.39,166.45,914283.0,166.94,166.95,166.39,166.45,914283.0
2021-06-17 10:05:00,166.45,166.51,166.17,166.43,453930.0,166.45,166.51,166.17,166.43,453930.0
2021-06-17 10:10:00,166.43,166.56,166.37,166.49,453344.0,166.43,166.56,166.37,166.49,453344.0
2021-06-17 10:15:00,166.49,166.77,166.39,166.76,377588.0,166.49,166.77,166.39,166.76,377588.0
2021-06-17 10:20:00,166.75,166.9,166.53,166.72,226156.0,166.75,166.9,166.53,166.72,226156.0
2021-06-17 10:25:00,166.72,166.87,166.61,166.65,220388.0,166.72,166.87,166.61,166.65,220388.0
2021-06-17 10:30:00,166.65,166.89,166.53,166.75,349256.0,166.65,166.89,166.53,166.75,349256.0
2021-06-17 10:35:00,166.76,166.82,166.61,166.69,207761.0,166.76,166.82,166.61,166.69,207761.0
2021-06-17 10:40:00,166.7,166.75,166.39,166.67,337591.0,166.7,166.75,166.39,166.67,337591.0
2021-06-17 10:45:00,166.68,166.77,166.39,166.4,471949.0,166.68,166.77,166.39,166.4,471949.0
2021-06-17 10:50:00,166.39,166.96,166.37,166.8,271153.0,166.39,166.96,166.37,166.8,271153.0
2021-06-17 10:55:00,166.79,166.79,166.5,166.52,271854.0,166.79,166.79,166.5,166.52,271854.0
2021-06-17 11:00:00,166.5,166.62,166.32,166.5,347219.0,166.5,166.62,166.32,166.5,347219.0
2021-06-17 11:05:00,166.51,166.54,166.26,166.29,287210.0,166.51,166.54,166.26,166.29,287210.0
2021-06-17 11:10:00,166.27,166.3,165.84,166.03,1068607.0,166.27,166.3,165.84,166.03,1068607.0
2021-06-17 11:15:00,166.02,166.1,165.86,165.91,238683.0,166.02,166.1,165.86,165.91,238683.0
2021-06-17 11:20:00,165.92,166.0,165.7,165.74,385605.0,165.92,166.0,165.7,165.74,385605.0
2021-06-17 11:25:00,165.72,165.94,165.63,165.87,252657.0,165.72,165.94,165.63,165.87,252657.0
2021-06-17 11:30:00,165.89,165.9,165.44,165.86,465553.0,165.89,165.9,165.44,165.86,465553.0
2021-06-17 11:35:00,165.87,165.92,165.71,165.89,223078.0,165.87,165.92,165.71,165.89,223078.0
2021-06-17 11:40:00,165.89,165.92,165.76,165.92,291418.0,165.89,165.92,165.76,165.92,291418.0
2021-06-17 11:45:00,165.92,166.14,165.84,166.12,287337.0,165.92,166.14,165.84,166.12,287337.0
2021-06-17 11:50:00,166.13,166.42,166.1,166.42,146320.0,166.13,166.42,166.1,166.42,146320.0
2021-06-17 11:55:00,166.44,166.45,166.25,166.27,220483.0,166.44,166.45,166.25,166.27,220483.0
2021-06-17 12:00:00,166.26,166.3,166.03,166.06,161255.0,166.26,166.3,166.03,166.06,161255.0
2021-06-17 12:05:00,166.05,166.1,165.9,166.06,186721.0,166.05,166.1,165.9,166.06,186721.0
2021-06-17 12:10:00,166.07,166.15,165.97,166.05,140111.0,166.07,166.15,165.97,166.05,140111.0
2021-06-17 12:15:00,166.06,166.1,165.72,165.82,173950.0,166.06,166.1,165.72,165.82,173950.0
2021-06-17 12:20:00,165.84,165.91,165.77,165.79,142467.0,165.84,165.91,165.77,165.79,142467.0
2021-06-17 12:25:00,165.79,165.89,165.65,165.82,276953.0,165.79,165.89,165.65,165.82,276953.0
2021-06-17 12:30:00,165.8,165.89,165.64,165.75,130926.0,165.8,165.89,165.64,165.75,130926.0
2021-06-17 12:35:00,165.74,165.9,165.74,165.79,76182.0,165.74,165.9,165.74,165.79,76182.0
2021-06-17 12:40:00,165.78,165.83,165.76,165.77,119236.0,165.78,165.83,165.76,165.77,119236.0
2021-06-17 12:45:00,165.78,165.91,165.7,165.89,190866.0,165.78,165.91,165.7,165.89,190866.0
2021-06-17 12:50:00,165.9,165.94,165.84,165.9,162195.0,165.9,165.94,165.84,165.9,162195.0
2021-06-17 12:55:00,165.91,166.0,165.73,165.75,195152.0,165.91,166.0,165.73,165.75,195152.0
2021-06-17 13:00:00,165.74,166.11,165.73,166.11,179556.0,165.74,166.11,165.73,166.11,179556.0
2021-06-17 13:05:00,166.11,166.24,166.06,166.19,149297.0,166.11,166.24,166.06,166.19,149297.0
2021-06-17 13:10:00,166.19,166.2,166.01,166.04,126424.0,166.19,166.2,166.01,166.04,126424.0
2021-06-17 13:15:00,166.04,166.14,166.04,166.1,108081.0,166.04,166.14,166.04,166.1,108081.0
2021-06-17 13:20:00,166.11,166.21,166.01,166.05,207534.0,166.11,166.21,166.01,166.05,207534.0
2021-06-17 13:25:00,166.04,166.23,166.03,166.12,173373.0,166.04,166.23,166.03,166.12,173373.0
2021-06-17 13:30:00,166.14,166.36,166.11,166.34,188243.0,166.14,166.36,166.11,166.34,188243.0
2021-06-17 13:35:00,166.33,166.33,166.18,166.26,105955.0,166.33,166.33,166.18,166.26,105955.0
2021-06-17 13:40:00,166.25,166.43,166.23,166.42,96133.0,166.25,166.43,166.23,166.42,96133.0
2021-06-17 13:45:00,166.42,166.45,166.31,166.44,105289.0,166.42,166.45,166.31,166.44,105289.0
2021-06-17 13:50:00,166.44,166.55,166.41,166.53,93950.0,166.44,166.55,166.41,166.53,93950.0
2021-06-17 13:55:00,166.54,166.56,166.49,166.5,62898.0,166.54,166.56,166.49,166.5,62898.0
2021-06-17 14:00:00,166.51,166.63,166.43,166.5,153380.0,166.51,166.63,166.43,166.5,153380.0
2021-06-17 14:05:00,166.48,166.58,166.47,166.58,76692.0,166.48,166.58,166.47,166.58,76692.0
2021-06-17 14:10:00,166.56,166.68,166.51,166.67,65002.0,166.56,166.68,166.51,166.67,65002.0
2021-06-17 14:15:00,166.67,166.68,166.59,166.67,108616.0,166.67,166.68,166.59,166.67,108616.0
2021-06-17 14:20:00,166.66,166.76,166.66,166.69,97974.0,166.66,166.76,166.66,166.69,97974.0
2021-06-17 14:25:00,166.68,166.76,166.62,166.69,65865.0,166.68,166.76,166.62,166.69,65865.0
2021-06-17 14:30:00,166.7,166.81,166.63,166.68,211080.0,166.7,166.81,166.63,166.68,211080.0
2021-06-17 14:35:00,166.66,166.69,166.55,166.62,174072.0,166.66,166.69,166.55,166.62,174072.0
2021-06-17 14:40:00,166.62,166.67,166.58,166.59,70649.0,166.62,166.67,166.58,166.59,70649.0
2021-06-17 14:45:00,166.6,166.63,166.54,166.56,136410.0,166.6,166.63,166.54,166.56,136410.0
2021-06-17 14:50:00,166.56,166.57,166.44,166.49,80164.0,166.56,166.57,166.44,166.49,80164.0
2021-06-17 14:55:00,166.5,166.59,166.45,166.45,93505.0,166.5,166.59,166.45,166.45,93505.0
2021-06-17 15:00:00,166.45,166.51,166.42,166.51,146308.0,166.45,166.51,166.42,166.51,146308.0
2021-06-17 15:05:00,166.5,166.51,166.39,166.46,97314.0,166.5,166.51,166.39,166.46,97314.0
2021-06-17 15:10:00,166.46,166.47,166.4,166.43,106572.0,166.46,166.47,166.4,166.43,106572.0
2021-06-17 15:15:00,166.42,166.42,166.35,166.39,71894.0,166.42,166.42,166.35,166.39,71894.0
2021-06-17 15:20:00,166.4,166.41,166.31,166.35,114455.0,166.4,166.41,166.31,166.35,114455.0
2021-06-17 15:25:00,166.35,166.49,166.34,166.48,91302.0,166.35,166.49,166.34,166.48,91302.0
2021-06-17 15:30:00,166.48,166.49,166.4,166.42,189005.0,166.48,166.49,166.4,166.42,189005.0
2021-06-17 15:35:00,166.42,166.42,166.28,166.3,358379.0,166.42,166.42,166.28,166.3,358379.0
2021-06-17 15:40:00,166.3,166.31,166.2,166.22,217454.0,166.3,166.31,166.2,166.22,217454.0
2021-06-17 15:45:00,166.22,166.24,166.13,166.15,289811.0,166.22,166.24,166.13,166.15,289811.0
2021-06-17 15:50:00,166.16,166.17,165.92,165.93,454049.0,166.16,166.17,165.92,165.93,454049.0
2021-06-17 15:55:00,165.94,166.04,165.8,165.87,795388.0,165.94,166.04,165.8,165.87,795388.0
2021-06-18 09:30:00,166.14,166.38,166.04,166.26,301191.0,166.14,166.38,166.04,166.26,301191.0
2021-06-18 09:35:00,166.23,166.3,165.95,165.98,216356.0,166.23,166.3,165.95,165.98,216356.0
2021-06-18 09:40:00,165.98,166.3,165.92,166.15,131092.0,165.98,166.3,165.92,166.15,131092.0
2021-06-18 09:45:00,166.15,166.15,165.97,166.05,251909.0,166.15,166.15,165.97,166.05,251909.0
2021-06-18 09:50:00,166.05,166.16,165.94,166.15,194903.0,166.05,166.16,165.94,166.15,194903.0
2021-06-18 09:55:00,166.15,166.26,165.92,165.99,233144.0,166.15,166.26,165.92,165.99,233144.0
2021-06-18 10:00:00,165.96,166.11,165.61,165.65,365248.0,165.96,166.11,165.61,165.65,365248.0
2021-06-18 10:05:00,165.65,166.15,165.65,166.12,162630.0,165.65,166.15,165.65,166.12,162630.0
2021-06-18 10:10:00,166.13,166.37,165.96,166.25,169890.0,166.13,166.37,165.96,166.25,169890.0
2021-06-18 10:15:00,166.24,166.24,165.93,166.04,132775.0,166.24,166.24,165.93,166.04,132775.0
2021-06-18 10:20:00,166.0,166.01,165.8,165.87,116280.0,166.0,166.01,165.8,165.87,116280.0
2021-06-18 10:25:00,165.86,166.03,165.8,166.02,83438.0,165.86,166.03,165.8,166.02,83438.0
2021-06-18 10:30:00,166.01,166.32,165.89,166.27,91268.0,166.01,166.32,165.89,166.27,91268.0
2021-06-18 10:35:00,166.28,166.58,166.26,166.51,193919.0,166.28,166.58,166.26,166.51,193919.0
2021-06-18 10:40:00,166.5,166.72,166.41,166.52,157629.0,166.5,166.72,166.41,166.52,157629.0
2021-06-18 10:45:00,166.5,166.52,166.25,166.35,103016.0,166.5,166.52,166.25,166.35,103016.0
2021-06-18 10:50:00,166.34,166.55,166.28,166.32,170917.0,166.34,166.55,166.28,166.32,170917.0
2021-06-18 10:55:00,166.33,166.47,166.16,166.44,125230.0,166.33,166.47,166.16,166.44,125230.0
2021-06-18 11:00:00,166.45,166.51,166.21,166.23,81369.0,166.45,166.51,166.21,166.23,81369.0
2021-06-18 11:05:00,166.2,166.38,166.18,166.26,157486.0,166.2,166.38,166.18,166.26,157486.0
2021-06-18 11:10:00,166.25,166.3,166.21,166.25,64969.0,166.25,166.3,166.21,166.25,64969.0
2021-06-18 11:15:00,166.27,166.44,166.23,166.44,45396.0,166.27,166.44,166.23,166.44,45396.0
2021-06-18 11:20:00,166.43,166.5,166.17,166.2,116475.0,166.43,166.5,166.17,166.2,116475.0
2021-06-18 11:25:00,166.21,166.39,166.18,166.25,49410.0,166.21,166.39,166.18,166.25,49410.0
2021-06-18 11:30:00,166.26,166.38,166.15,166.36,156806.0,166.26,166.38,166.15,166.36,156806.0
2021-06-18 11:35:00,166.36,166.52,166.26,166.36,103177.0,166.36,166.52,166.26,166.36,103177.0
2021-06-18 11:40:00,166.36,166.36,166.24,166.25,42688.0,166.36,166.36,166.24,166.25,42688.0
2021-06-18 11:45:00,166.24,166.38,166.23,166.35,82003.0,166.24,166.38,166.23,166.35,82003.0
2021-06-18 11:50:00,166.37,166.38,166.03,166.08,130976.0,166.37,166.38,166.03,166.08,130976.0
2021-06-18 11:55:00,166.06,166.17,166.04,166.09,41592.0,166.06,166.17,166.04,166.09,41592.0
2021-06-18 12:00:00,166.1,166.21,166.09,166.19,48324.0,166.1,166.21,166.09,166.19,48324.0
2021-06-18 12:05:00,166.19,166.25,166.1,166.2,70525.0,166.19,166.25,166.1,166.2,70525.0
2021-06-18 12:10:00,166.19,166.3,166.16,166.3,63704.0,166.19,166.3,166.16,166.3,63704.0
2021-06-18 12:15:00,166.29,166.29,165.98,166.03,121545.0,166.29,166.29,165.98,166.03,121545.0
2021-06-18 12:20:00,166.03,166.12,166.03,166.08,64069.0,166.03,166.12,166.03,166.08,64069.0
2021-06-18 12:25:00,166.08,166.22,166.06,166.09,130312.0,166.08,166.22,166.06,166.09,130312.0
2021-06-18 12:30:00,166.08,166.1,165.97,166.04,45531.0,166.08,166.1,165.97,166.04,45531.0
2021-06-18 12:35:00,166.04,166.13,166.01,166.03,42421.0,166.04,166.13,166.01,166.03,42421.0
2021-06-18 12:40:00,166.03,166.12,166.02,166.05,41200.0,166.03,166.12,166.02,166.05,41200.0
2021-06-18 12:45:00,166.05,166.05,165.94,166.02,49341.0,166.05,166.05,165.94,166.02,49341.0
2021-06-18 12:50:00,166.01,166.06,165.96,165.98,40109.0,166.01,166.06,165.96,165.98,40109.0
2021-06-18 12:55:00,165.98,165.99,165.88,165.89,105291.0,165.98,165.99,165.88,165.89,105291.0
2021-06-18 13:00:00,165.89,165.95,165.75,165.95,90929.0,165.89,165.95,165.75,165.95,90929.0
2021-06-18 13:05:00,165.94,166.03,165.94,165.97,47875.0,165.94,166.03,165.94,165.97,47875.0
2021-06-18 13:10:00,165.97,166.05,165.96,166.0,51244.0,165.97,166.05,165.96,166.0,51244.0
2021-06-18 13:15:00,166.0,166.03,165.92,165.94,37187.0,166.0,166.03,165.92,165.94,37187.0
2021-06-18 13:20:00,165.93,165.93,165.77,165.77,96721.0,165.93,165.93,165.77,165.77,96721.0
2021-06-18 13:25:00,165.77,165.8,165.56,165.61,141241.0,165.77,165.8,165.56,165.61,141241.0
2021-06-18 13:30:00,165.6,165.71,165.56,165.56,86671.0,165.6,165.71,165.56,165.56,86671.0
2021-06-18 13:35:00,165.57,165.98,165.55,165.91,169740.0,165.57,165.98,165.55,165.91,169740.0
2021-06-18 13:40:00,165.91,165.97,165.91,165.93,41062.0,165.91,165.97,165.91,165.93,41062.0
2021-06-18 13:45:00,165.93,165.94,165.79,165.8,62130.0,165.93,165.94,165.79,165.8,62130.0
2021-06-18 13:50:00,165.8,165.99,165.76,165.93,42892.0,165.8,165.99,165.76,165.93,42892.0
2021-06-18 13:55:00,165.93,166.11,165.92,165.99,62734.0,165.93,166.11,165.92,165.99,62734.0
2021-06-18 14:00:00,165.99,166.07,165.94,165.97,42293.0,165.99,166.07,165.94,165.97,42293.0
2021-06-18 14:05:00,165.98,166.13,165.94,166.06,244520.0,165.98,166.13,165.94,166.06,244520.0
2021-06-18 14:10:00,166.06,166.08,165.91,165.92,41994.0,166.06,166.08,165.91,165.92,41994.0
2021-06-18 14:15:00,165.92,165.99,165.85,165.88,56358.0,165.92,165.99,165.85,165.88,56358.0
2021-06-18 14:20:00,165.88,166.04,165.87,166.0,47360.0,165.88,166.04,165.87,166.0,47360.0
2021-06-18 14:25:00,165.99,165.99,165.85,165.86,58325.0,165.99,165.99,165.85,165.86,58325.0
2021-06-18 14:30:00,165.86,165.87,165.79,165.82,40728.0,165.86,165.87,165.79,165.82,40728.0
2021-06-18 14:35:00,165.81,165.82,165.65,165.76,227060.0,165.81,165.82,165.65,165.76,227060.0
2021-06-18 14:40:00,165.76,165.85,165.65,165.67,241287.0,165.76,165.85,165.65,165.67,241287.0
2021-06-18 14:45:00,165.68,165.76,165.68,165.69,46844.0,165.68,165.76,165.68,165.69,46844.0
2021-06-18 14:50:00,165.69,165.78,165.67,165.76,70573.0,165.69,165.78,165.67,165.76,70573.0
2021-06-18 14:55:00,165.77,165.84,165.7,165.76,94179.0,165.77,165.84,165.7,165.76,94179.0
2021-06-18 15:00:00,165.77,165.77,165.65,165.7,56595.0,165.77,165.77,165.65,165.7,56595.0
2021-06-18 15:05:00,165.71,165.71,165.59,165.7,82043.0,165.71,165.71,165.59,165.7,82043.0
2021-06-18 15:10:00,165.69,165.8,165.66,165.8,50858.0,165.69,165.8,165.66,165.8,50858.0
2021-06-18 15:15:00,165.79,165.89,165.79,165.87,51721.0,165.79,165.89,165.79,165.87,51721.0
2021-06-18 15:20:00,165.87,165.93,165.83,165.92,68703.0,165.87,165.93,165.83,165.92,68703.0
2021-06-18 15:25:00,165.92,165.92,165.86,165.89,26161.0,165.92,165.92,165.86,165.89,26161.0
2021-06-18 15:30:00,165.88,165.88,165.77,165.81,61224.0,165.88,165.88,165.77,165.81,61224.0
2021-06-18 15:35:00,165.81,165.81,165.7,165.7,65675.0,165.81,165.81,165.7,165.7,65675.0
2021-06-18 15:40:00,165.7,165.77,165.67,165.73,152004.0,165.7,165.77,165.67,165.73,152004.0
2021-06-18 15:45:00,165.73,165.75,165.65,165.68,267002.0,165.73,165.75,165.65,165.68,267002.0
2021-06-18 15:50:00,165.67,165.7,165.64,165.67,268757.0,165.67,165.7,165.64,165.67,268757.0
2021-06-18 15:55:00,165.67,165.7,164.87,164.9,1193393.0,165.67,165.7,164.87,164.9,1193393.0
2021-06-21 09:30:00,166.52,166.59,166.27,166.5,220401.0,166.52,166.59,166.27,166.5,220401.0
2021-06-21 09:35:00,166.51,166.51,166.32,166.33,143737.0,166.51,166.51,166.32,166.33,143737.0
2021-06-21 09:40:00,166.33,166.33,166.09,166.27,108351.0,166.33,166.33,166.09,166.27,108351.0
2021-06-21 09:45:00,166.26,166.3,166.16,166.22,96792.0,166.26,166.3,166.16,166.22,96792.0
2021-06-21 09:50:00,166.21,166.32,166.03,166.19,156427.0,166.21,166.32,166.03,166.19,156427.0
2021-06-21 09:55:00,166.22,166.25,166.08,166.16,120191.0,166.22,166.25,166.08,166.16,120191.0
2021-06-21 10:00:00,166.17,166.23,166.0,166.22,151315.0,166.17,166.23,166.0,166.22,151315.0
2021-06-21 10:05:00,166.22,166.52,166.14,166.48,130971.0,166.22,166.52,166.14,166.48,130971.0
2021-06-21 10:10:00,166.47,166.6,166.41,166.49,94433.0,166.47,166.6,166.41,166.49,94433.0
2021-06-21 10:15:00,166.5,166.58,166.34,166.51,81782.0,166.5,166.58,166.34,166.51,81782.0
2021-06-21 10:20:00,166.48,166.52,166.34,166.36,129101.0,166.48,166.52,166.34,166.36,129101.0
2021-06-21 10:25:00,166.37,166.84,166.33,166.78,181846.0,166.37,166.84,166.33,166.78,181846.0
2021-06-21 10:30:00,166.8,166.82,166.57,166.59,83898.0,166.8,166.82,166.57,166.59,83898.0
2021-06-21 10:35:00,166.6,166.78,166.6,166.75,95032.0,166.6,166.78,166.6,166.75,95032.0
2021-06-21 10:40:00,166.75,166.96,166.73,166.9,72077.0,166.75,166.96,166.73,166.9,72077.0
2021-06-21 10:45:00,166.92,166.94,166.7,166.75,120356.0,166.92,166.94,166.7,166.75,120356.0
2021-06-21 10:50:00,166.76,166.94,166.75,166.92,75876.0,166.76,166.94,166.75,166.92,75876.0
2021-06-21 10:55:00,166.92,166.96,166.8,166.86,65323.0,166.92,166.96,166.8,166.86,65323.0
2021-06-21 11:00:00,166.87,166.98,166.77,166.96,102656.0,166.87,166.98,166.77,166.96,102656.0
2021-06-21 11:05:00,166.96,167.19,166.91,167.18,181041.0,166.96,167.19,166.91,167.18,181041.0
2021-06-21 11:10:00,167.18,167.21,167.06,167.06,76102.0,167.18,167.21,167.06,167.06,76102.0
2021-06-21 11:15:00,167.05,167.22,166.98,167.21,63500.0,167.05,167.22,166.98,167.21,63500.0
2021-06-21 11:20:00,167.22,167.23,167.08,167.11,49778.0,167.22,167.23,167.08,167.11,49778.0
2021-06-21 11:25:00,167.11,167.11,166.94,166.97,66497.0,167.11,167.11,166.94,166.97,66497.0
2021-06-21 11:30:00,166.98,167.0,166.83,166.89,95740.0,166.98,167.0,166.83,166.89,95740.0
2021-06-21 11:35:00,166.89,167.01,166.89,166.98,61428.0,166.89,167.01,166.89,166.98,61428.0
2021-06-21 11:40:00,166.97,167.12,166.97,167.04,71602.0,166.97,167.12,166.97,167.04,71602.0
2021-06-21 11:45:00,167.04,167.16,167.01,167.13,41647.0,167.04,167.16,167.01,167.13,41647.0
2021-06-21 11:50:00,167.12,167.12,167.01,167.01,101795.0,167.12,167.12,167.01,167.01,101795.0
2021-06-21 11:55:00,167.01,167.03,166.94,166.95,27483.0,167.01,167.03,166.94,166.95,27483.0
2021-06-21 12:00:00,166.95,167.01,166.89,166.9,45434.0,166.95,167.01,166.89,166.9,45434.0
2021-06-21 12:05:00,166.91,166.97,166.91,166.94,20845.0,166.91,166.97,166.91,166.94,20845.0
2021-06-21 12:10:00,166.93,166.93,166.82,166.89,36760.0,166.93,166.93,166.82,166.89,36760.0
2021-06-21 12:15:00,166.88,166.93,166.87,166.89,55881.0,166.88,166.93,166.87,166.89,55881.0
2021-06-21 12:20:00,166.89,166.96,166.86,166.93,27452.0,166.89,166.96,166.86,166.93,27452.0
2021-06-21 12:25:00,166.94,166.95,166.88,166.92,25495.0,166.94,166.95,166.88,166.92,25495.0
2021-06-21 12:30:00,166.91,166.99,166.9,166.96,35947.0,166.91,166.99,166.9,166.96,35947.0
2021-06-21 12:35:00,166.98,167.0,166.93,166.94,26564.0,166.98,167.0,166.93,166.94,26564.0
2021-06-21 12:40:00,166.95,166.96,166.91,166.94,27520.0,166.95,166.96,166.91,166.94,27520.0
2021-06-21 12:45:00,166.95,167.01,166.94,166.95,56278.0,166.95,167.01,166.94,166.95,56278.0
2021-06-21 12:50:00,166.94,166.95,166.85,166.88,48896.0,166.94,166.95,166.85,166.88,48896.0
2021-06-21 12:55:00,166.88,166.94,166.87,166.92,51373.0,166.88,166.94,166.87,166.92,51373.0
2021-06-21 13:00:00,166.92,166.93,166.86,166.87,22335.0,166.92,166.93,166.86,166.87,22335.0
2021-06-21 13:05:00,166.87,166.93,166.85,166.91,50806.0,166.87,166.93,166.85,166.91,50806.0
2021-06-21 13:10:00,166.9,166.93,166.88,166.91,55240.0,166.9,166.93,166.88,166.91,55240.0
2021-06-21 13:15:00,166.91,166.93,166.85,166.85,104372.0,166.91,166.93,166.85,166.85,104372.0
2021-06-21 13:20:00,166.85,166.94,166.81,166.89,75151.0,166.85,166.94,166.81,166.89,75151.0
2021-06-21 13:25:00,166.89,166.95,166.85,166.88,72177.0,166.89,166.95,166.85,166.88,72177.0
2021-06-21 13:30:00,166.89,166.92,166.86,166.9,51292.0,166.89,166.92,166.86,166.9,51292.0
2021-06-21 13:35:00,166.89,166.91,166.87,166.88,20992.0,166.89,166.91,166.87,166.88,20992.0
2021-06-21 13:40:00,166.88,166.91,166.85,166.86,31442.0,166.88,166.91,166.85,166.86,31442.0
2021-06-21 13:45:00,166.86,166.96,166.86,166.91,97824.0,166.86,166.96,166.86,166.91,97824.0
2021-06-21 13:50:00,166.92,166.95,166.9,166.92,74330.0,166.92,166.95,166.9,166.92,74330.0
2021-06-21 13:55:00,166.91,166.92,166.88,166.9,37364.0,166.91,166.92,166.88,166.9,37364.0
2021-06-21 14:00:00,166.9,166.9,166.85,166.86,50229.0,166.9,166.9,166.85,166.86,50229.0
2021-06-21 14:05:00,166.87,166.95,166.86,166.94,45016.0,166.87,166.95,166.86,166.94,45016.0
2021-06-21 14:10:00,166.94,166.98,166.91,166.98,110125.0,166.94,166.98,166.91,166.98,110125.0
2021-06-21 14:15:00,166.97,166.98,166.93,166.96,51476.0,166.97,166.98,166.93,166.96,51476.0
2021-06-21 14:20:00,166.96,166.99,166.95,166.96,32295.0,166.96,166.99,166.95,166.96,32295.0
2021-06-21 14:25:00,166.95,167.02,166.95,167.0,30563.0,166.95,167.02,166.95,167.0,30563.0
2021-06-21 14:30:00,167.0,167.0,166.93,166.98,84077.0,167.0,167.0,166.93,166.98,84077.0
2021-06-21 14:35:00,166.98,167.02,166.93,166.94,54844.0,166.98,167.02,166.93,166.94,54844.0
2021-06-21 14:40:00,166.95,167.04,166.95,167.01,36562.0,166.95,167.04,166.95,167.01,36562.0
2021-06-21 14:45:00,167.01,167.01,166.95,166.96,16767.0,167.01,167.01,166.95,166.96,16767.0
2021-06-21 14:50:00,166.96,167.0,166.94,166.95,32239.0,166.96,167.0,166.94,166.95,32239.0
2021-06-21 14:55:00,166.95,167.03,166.95,166.98,60912.0,166.95,167.03,166.95,166.98,60912.0
2021-06-21 15:00:00,166.98,167.1,166.98,167.0,47379.0,166.98,167.1,166.98,167.0,47379.0
2021-06-21 15:05:00,167.0,167.05,167.0,167.05,29270.0,167.0,167.05,167.0,167.05,29270.0
2021-06-21 15:10:00,167.04,167.05,166.97,166.97,41165.0,167.04,167.05,166.97,166.97,41165.0
2021-06-21 15:15:00,166.97,167.01,166.96,166.99,27312.0,166.97,167.01,166.96,166.99,27312.0
2021-06-21 15:20:00,166.99,166.99,166.93,166.94,39127.0,166.99,166.99,166.93,166.94,39127.0
2021-06-21 15:25:00,166.94,166.95,166.89,166.9,43114.0,166.94,166.95,166.89,166.9,43114.0
2021-06-21 15:30:00,166.91,166.96,166.9,166.94,43796.0,166.91,166.96,166.9,166.94,43796.0
2021-06-21 15:35:00,166.94,166.94,166.85,166.87,95911.0,166.94,166.94,166.85,166.87,95911.0
2021-06-21 15:40:00,166.87,166.91,166.85,166.89,130551.0,166.87,166.91,166.85,166.89,130551.0
2021-06-21 15:45:00,166.89,166.91,166.87,166.9,49149.0,166.89,166.91,166.87,166.9,49149.0
2021-06-21 15:50:00,166.91,166.92,166.87,166.89,119209.0,166.91,166.92,166.87,166.89,119209.0
2021-06-21 15:55:00,166.9,166.96,166.85,166.93,271739.0,166.9,166.96,166.85,166.93,271739.0
2021-06-22 09:30:00,166.35,166.45,166.18,166.26,184006.0,166.35,166.45,166.18,166.26,184006.0
2021-06-22 09:35:00,166.25,166.39,166.01,166.34,188772.0,166.25,166.39,166.01,166.34,188772.0
2021-06-22 09:40:00,166.36,166.46,166.27,166.27,93075.0,166.36,166.46,166.27,166.27,93075.0
2021-06-22 09:45:00,166.26,166.26,166.1,166.25,82143.0,166.26,166.26,166.1,166.25,82143.0
2021-06-22 09:50:00,166.27,166.32,166.09,166.19,54454.0,166.27,166.32,166.09,166.19,54454.0
2021-06-22 09:55:00,166.2,166.35,166.19,166.23,54835.0,166.2,166.35,166.19,166.23,54835.0
2021-06-22 10:00:00,166.22,166.31,166.08,166.24,114019.0,166.22,166.31,166.08,166.24,114019.0
2021-06-22 10:05:00,166.23,166.45,166.2,166.38,79346.0,166.23,166.45,166.2,166.38,79346.0
2021-06-22 10:10:00,166.38,166.41,166.32,166.34,69741.0,166.38,166.41,166.32,166.34,69741.0
2021-06-22 10:15:00,166.33,166.4,166.28,166.4,19102.0,166.33,166.4,166.28,166.4,19102.0
2021-06-22 10:20:00,166.41,166.56,166.41,166.5,35943.0,166.41,166.56,166.41,166.5,35943.0
2021-06-22 10:25:00,166.5,166.5,166.39,166.41,22358.0,166.5,166.5,166.39,166.41,22358.0
2021-06-22 10:30:00,166.42,166.54,166.37,166.4,52155.0,166.42,166.54,166.37,166.4,52155.0
2021-06-22 10:35:00,166.4,166.53,166.38,166.45,29337.0,166.4,166.53,166.38,166.45,29337.0
2021-06-22 10:40:00,166.44,166.59,166.44,166.55,40959.0,166.44,166.59,166.44,166.55,40959.0
2021-06-22 10:45:00,166.55,166.59,166.5,166.52,53870.0,166.55,166.59,166.5,166.52,53870.0
2021-06-22 10:50:00,166.53,166.54,166.44,166.48,27258.0,166.53,166.54,166.44,166.48,27258.0
2021-06-22 10:55:00,166.51,166.63,166.51,166.61,46403.0,166.51,166.63,166.51,166.61,46403.0
2021-06-22 11:00:00,166.6,166.75,166.59,166.61,70642.0,166.6,166.75,166.59,166.61,70642.0
2021-06-22 11:05:00,166.62,166.68,166.59,166.64,41176.0,166.62,166.68,166.59,166.64,41176.0
2021-06-22 11:10:00,166.69,166.73,166.65,166.66,39382.0,166.69,166.73,166.65,166.66,39382.0
2021-06-22 11:15:00,166.68,166.71,166.57,166.58,43788.0,166.68,166.71,166.57,166.58,43788.0
2021-06-22 11:20:00,166.58,166.6,166.48,166.49,25767.0,166.58,166.6,166.48,166.49,25767.0
2021-06-22 11:25:00,166.49,166.52,166.37,166.38,53537.0,166.49,166.52,166.37,166.38,53537.0
2021-06-22 11:30:00,166.38,166.38,166.28,166.29,46181.0,166.38,166.38,166.28,166.29,46181.0
2021-06-22 11:35:00,166.27,166.29,166.15,166.15,54614.0,166.27,166.29,166.15,166.15,54614.0
2021-06-22 11:40:00,166.14,166.2,166.13,166.2,82946.0,166.14,166.2,166.13,166.2,82946.0
2021-06-22 11:45:00,166.19,166.26,166.18,166.18,103620.0,166.19,166.26,166.18,166.18,103620.0
2021-06-22 11:50:00,166.18,166.31,166.17,166.3,74402.0,166.18,166.31,166.17,166.3,74402.0
2021-06-22 11:55:00,166.3,166.33,166.27,166.3,57444.0,166.3,166.33,166.27,166.3,57444.0
2021-06-22 12:00:00,166.29,166.34,166.25,166.34,64990.0,166.29,166.34,166.25,166.34,64990.0
2021-06-22 12:05:00,166.34,166.36,166.3,166.32,52406.0,166.34,166.36,166.3,166.32,52406.0
2021-06-22 12:10:00,166.33,166.39,166.3,166.38,69684.0,166.33,166.39,166.3,166.38,69684.0
2021-06-22 12:15:00,166.38,166.42,166.32,166.41,74437.0,166.38,166.42,166.32,166.41,74437.0
2021-06-22 12:20:00,166.41,166.52,166.36,166.5,74292.0,166.41,166.52,166.36,166.5,74292.0
2021-06-22 12:25:00,166.5,166.59,166.48,166.58,85179.0,166.5,166.59,166.48,166.58,85179.0
2021-06-22 12:30:00,166.58,166.63,166.53,166.54,22034.0,166.58,166.63,166.53,166.54,22034.0
2021-06-22 12:35:00,166.54,166.61,166.53,166.54,20603.0,166.54,166.61,166.53,166.54,20603.0
2021-06-22 12:40:00,166.53,166.56,166.47,166.48,82573.0,166.53,166.56,166.47,166.48,82573.0
2021-06-22 12:45:00,166.47,166.55,166.47,166.48,45922.0,166.47,166.55,166.47,166.48,45922.0
2021-06-22 12:50:00,166.47,166.49,166.4,166.42,34929.0,166.47,166.49,166.4,166.42,34929.0
2021-06-22 12:55:00,166.43,166.47,166.4,166.46,17339.0,166.43,166.47,166.4,166.46,17339.0
2021-06-22 13:00:00,166.46,166.48,166.39,166.42,20861.0,166.46,166.48,166.39,166.42,20861.0
2021-06-22 13:05:00,166.42,166.44,166.38,166.41,18831.0,166.42,166.44,166.38,166.41,18831.0
2021-06-22 13:10:00,166.41,166.43,166.38,166.39,19595.0,166.41,166.43,166.38,166.39,19595.0
2021-06-22 13:15:00,166.4,166.44,166.39,166.44,48731.0,166.4,166.44,166.39,166.44,48731.0
2021-06-22 13:20:00,166.44,166.45,166.4,166.43,60035.0,166.44,166.45,166.4,166.43,60035.0
2021-06-22 13:25:00,166.43,166.45,166.36,166.4,70050.0,166.43,166.45,166.36,166.4,70050.0
2021-06-22 13:30:00,166.39,166.55,166.33,166.45,177139.0,166.39,166.55,166.33,166.45,177139.0
2021-06-22 13:35:00,166.47,166.53,166.45,166.5,41398.0,166.47,166.53,166.45,166.5,41398.0
2021-06-22 13:40:00,166.49,166.54,166.46,166.54,35969.0,166.49,166.54,166.46,166.54,35969.0
2021-06-22 13:45:00,166.54,166.6,166.5,166.55,133544.0,166.54,166.6,166.5,166.55,133544.0
2021-06-22 13:50:00,166.55,166.55,166.49,166.49,17803.0,166.55,166.55,166.49,166.49,17803.0
2021-06-22 13:55:00,166.49,166.51,166.46,166.46,17886.0,166.49,166.51,166.46,166.46,17886.0
2021-06-22 14:00:00,166.47,166.48,166.42,166.44,34882.0,166.47,166.48,166.42,166.44,34882.0
2021-06-22 14:05:00,166.44,166.46,166.4,166.41,36636.0,166.44,166.46,166.4,166.41,36636.0
2021-06-22 14:10:00,166.41,166.5,166.4,166.49,19105.0,166.41,166.5,166.4,166.49,19105.0
2021-06-22 14:15:00,166.47,166.48,166.39,166.43,21125.0,166.47,166.48,166.39,166.43,21125.0
2021-06-22 14:20:00,166.43,166.52,166.42,166.52,32603.0,166.43,166.52,166.42,166.52,32603.0
2021-06-22 14:25:00,166.53,166.53,166.48,166.52,11280.0,166.53,166.53,166.48,166.52,11280.0
2021-06-22 14:30:00,166.5,166.52,166.46,166.51,31268.0,166.5,166.52,166.46,166.51,31268.0
2021-06-22 14:35:00,166.52,166.68,166.52,166.67,39233.0,166.52,166.68,166.52,166.67,39233.0
2021-06-22 14:40:00,166.68,166.78,166.68,166.76,51725.0,166.68,166.78,166.68,166.76,51725.0
2021-06-22 14:45:00,166.77,166.92,166.76,166.89,80710.0,166.77,166.92,166.76,166.89,80710.0
2021-06-22 14:50:00,166.89,166.89,166.72,166.75,112151.0,166.89,166.89,166.72,166.75,112151.0
2021-06-22 14:55:00,166.75,166.76,166.63,166.64,56832.0,166.75,166.76,166.63,166.64,56832.0
2021-06-22 15:00:00,166.64,166.71,166.57,166.67,108167.0,166.64,166.71,166.57,166.67,108167.0
2021-06-22 15:05:00,166.67,166.69,166.61,166.65,134994.0,166.67,166.69,166.61,166.65,134994.0
2021-06-22 15:10:00,166.65,166.67,166.58,166.58,59189.0,166.65,166.67,166.58,166.58,59189.0
2021-06-22 15:15:00,166.58,166.62,166.57,166.57,43632.0,166.58,166.62,166.57,166.57,43632.0
2021-06-22 15:20:00,166.57,166.6,166.55,166.59,46755.0,166.57,166.6,166.55,166.59,46755.0
2021-06-22 15:25:00,166.59,166.6,166.49,166.51,40604.0,166.59,166.6,166.49,166.51,40604.0
2021-06-22 15:30:00,166.51,166.53,166.47,166.48,94250.0,166.51,166.53,166.47,166.48,94250.0
2021-06-22 15:35:00,166.49,166.49,166.4,166.44,148543.0,166.49,166.49,166.4,166.44,148543.0
2021-06-22 15:40:00,166.44,166.52,166.4,166.4,84259.0,166.44,166.52,166.4,166.4,84259.0
2021-06-22 15:45:00,166.4,166.41,166.22,166.22,264972.0,166.4,166.41,166.22,166.22,264972.0
2021-06-22 15:50:00,166.22,166.35,166.22,166.34,363994.0,166.22,166.35,166.22,166.34,363994.0
2021-06-22 15:55:00,166.34,166.35,166.24,166.26,265067.0,166.34,166.35,166.24,166.26,265067.0
2021-06-23 09:30:00,166.97,167.25,166.9,167.2,152595.0,166.97,167.25,166.9,167.2,152595.0
2021-06-23 09:35:00,167.21,167.63,167.09,167.6,270322.0,167.21,167.63,167.09,167.6,270322.0
2021-06-23 09:40:00,167.63,167.69,167.44,167.52,141737.0,167.63,167.69,167.44,167.52,141737.0
2021-06-23 09:45:00,167.53,167.83,167.53,167.76,213785.0,167.53,167.83,167.53,167.76,213785.0
2021-06-23 09:50:00,167.73,168.01,167.73,167.92,159067.0,167.73,168.01,167.73,167.92,159067.0
2021-06-23 09:55:00,167.91,167.99,167.88,167.97,88113.0,167.91,167.99,167.88,167.97,88113.0
2021-06-23 10:00:00,167.98,168.03,167.67,167.69,231468.0,167.98,168.03,167.67,167.69,231468.0
2021-06-23 10:05:00,167.69,167.86,167.67,167.8,70513.0,167.69,167.86,167.67,167.8,70513.0
2021-06-23 10:10:00,167.81,167.86,167.73,167.81,47790.0,167.81,167.86,167.73,167.81,47790.0
2021-06-23 10:15:00,167.8,167.88,167.73,167.87,51429.0,167.8,167.88,167.73,167.87,51429.0
2021-06-23 10:20:00,167.87,168.03,167.83,167.83,66441.0,167.87,168.03,167.83,167.83,66441.0
2021-06-23 10:25:00,167.82,167.89,167.76,167.78,32357.0,167.82,167.89,167.76,167.78,32357.0
2021-06-23 10:30:00,167.79,167.86,167.78,167.84,38542.0,167.79,167.86,167.78,167.84,38542.0
2021-06-23 10:35:00,167.84,167.88,167.77,167.8,114293.0,167.84,167.88,167.77,167.8,114293.0
2021-06-23 10:40:00,167.81,167.84,167.79,167.81,179473.0,167.81,167.84,167.79,167.81,179473.0
2021-06-23 10:45:00,167.82,167.83,167.52,167.52,128673.0,167.82,167.83,167.52,167.52,128673.0
2021-06-23 10:50:00,167.52,167.61,167.49,167.56,46020.0,167.52,167.61,167.49,167.56,46020.0
2021-06-23 10:55:00,167.57,167.59,167.52,167.53,49621.0,167.57,167.59,167.52,167.53,49621.0
2021-06-23 11:00:00,167.55,167.6,167.42,167.42,76047.0,167.55,167.6,167.42,167.42,76047.0
2021-06-23 11:05:00,167.42,167.45,167.3,167.31,75607.0,167.42,167.45,167.3,167.31,75607.0
2021-06-23 11:10:00,167.31,167.4,167.29,167.39,38307.0,167.31,167.4,167.29,167.39,38307.0
2021-06-23 11:15:00,167.39,167.39,167.33,167.38,44466.0,167.39,167.39,167.33,167.38,44466.0
2021-06-23 11:20:00,167.37,167.38,167.26,167.29,117099.0,167.37,167.38,167.26,167.29,117099.0
2021-06-23 11:25:00,167.29,167.31,167.2,167.24,181729.0,167.29,167.31,167.2,167.24,181729.0
2021-06-23 11:30:00,167.25,167.27,167.2,167.22,71960.0,167.25,167.27,167.2,167.22,71960.0
2021-06-23 11:35:00,167.22,167.24,167.15,167.2,104756.0,167.22,167.24,167.15,167.2,104756.0
2021-06-23 11:40:00,167.2,167.32,167.18,167.27,64368.0,167.2,167.32,167.18,167.27,64368.0
2021-06-23 11:45:00,167.26,167.33,167.21,167.31,64436.0,167.26,167.33,167.21,167.31,64436.0
2021-06-23 11:50:00,167.32,167.32,167.24,167.28,25573.0,167.32,167.32,167.24,167.28,25573.0
2021-06-23 11:55:00,167.28,167.29,167.23,167.24,66941.0,167.28,167.29,167.23,167.24,66941.0
2021-06-23 12:00:00,167.24,167.33,167.22,167.24,42131.0,167.24,167.33,167.22,167.24,42131.0
2021-06-23 12:05:00,167.24,167.24,167.16,167.21,72102.0,167.24,167.24,167.16,167.21,72102.0
2021-06-23 12:10:00,167.2,167.27,167.19,167.25,178812.0,167.2,167.27,167.19,167.25,178812.0
2021-06-23 12:15:00,167.24,167.24,167.17,167.23,96522.0,167.24,167.24,167.17,167.23,96522.0
2021-06-23 12:20:00,167.23,167.28,167.19,167.19,22793.0,167.23,167.28,167.19,167.19,22793.0
2021-06-23 12:25:00,167.19,167.22,167.17,167.18,24407.0,167.19,167.22,167.17,167.18,24407.0
2021-06-23 12:30:00,167.18,167.18,167.11,167.15,41390.0,167.18,167.18,167.11,167.15,41390.0
2021-06-23 12:35:00,167.15,167.16,166.84,166.94,95270.0,167.15,167.16,166.84,166.94,95270.0
2021-06-23 12:40:00,166.93,167.04,166.84,167.04,195226.0,166.93,167.04,166.84,167.04,195226.0
2021-06-23 12:45:00,167.02,167.06,166.96,166.96,27266.0,167.02,167.06,166.96,166.96,27266.0
2021-06-23 12:50:00,166.97,166.99,166.9,166.95,74982.0,166.97,166.99,166.9,166.95,74982.0
2021-06-23 12:55:00,166.95,166.97,166.88,166.92,85953.0,166.95,166.97,166.88,166.92,85953.0
2021-06-23 13:00:00,166.91,166.96,166.87,166.93,66933.0,166.91,166.96,166.87,166.93,66933.0
2021-06-23 13:05:00,166.93,166.93,166.78,166.81,87166.0,166.93,166.93,166.78,166.81,87166.0
2021-06-23 13:10:00,166.81,166.84,166.71,166.78,66292.0,166.81,166.84,166.71,166.78,66292.0
2021-06-23 13:15:00,166.78,166.83,166.77,166.77,59259.0,166.78,166.83,166.77,166.77,59259.0
2021-06-23 13:20:00,166.77,166.93,166.76,166.91,60781.0,166.77,166.93,166.76,166.91,60781.0
2021-06-23 13:25:00,166.9,166.93,166.87,166.9,68087.0,166.9,166.93,166.87,166.9,68087.0
2021-06-23 13:30:00,166.9,166.97,166.87,166.92,39929.0,166.9,166.97,166.87,166.92,39929.0
2021-06-23 13:35:00,166.93,166.95,166.91,166.93,28943.0,166.93,166.95,166.91,166.93,28943.0
2021-06-23 13:40:00,166.93,166.95,166.91,166.93,12838.0,166.93,166.95,166.91,166.93,12838.0
2021-06-23 13:45:00,166.92,166.93,166.87,166.88,50511.0,166.92,166.93,166.87,166.88,50511.0
2021-06-23 13:50:00,166.89,166.91,166.86,166.87,22128.0,166.89,166.91,166.86,166.87,22128.0
2021-06-23 13:55:00,166.87,166.89,166.85,166.86,28745.0,166.87,166.89,166.85,166.86,28745.0
2021-06-23 14:00:00,166.85,166.86,166.73,166.74,62986.0,166.85,166.86,166.73,166.74,62986.0
2021-06-23 14:05:00,166.75,166.78,166.73,166.78,45528.0,166.75,166.78,166.73,166.78,45528.0
2021-06-23 14:10:00,166.79,166.82,166.73,166.73,39450.0,166.79,166.82,166.73,166.73,39450.0
2021-06-23 14:15:00,166.73,166.77,166.72,166.77,37152.0,166.73,166.77,166.72,166.77,37152.0
2021-06-23 14:20:00,166.76,166.77,166.71,166.72,32176.0,166.76,166.77,166.71,166.72,32176.0
2021-06-23 14:25:00,166.72,166.74,166.67,166.7,56537.0,166.72,166.74,166.67,166.7,56537.0
2021-06-23 14:30:00,166.67,166.72,166.13,166.57,241150.0,166.67,166.72,166.13,166.57,241150.0
2021-06-23 14:35:00,166.57,166.63,166.55,166.61,35718.0,166.57,166.63,166.55,166.61,35718.0
2021-06-23 14:40:00,166.62,166.66,166.59,166.64,42819.0,166.62,166.66,166.59,166.64,42819.0
2021-06-23 14:45:00,166.64,166.65,166.54,166.55,63448.0,166.64,166.65,166.54,166.55,63448.0
2021-06-23 14:50:00,166.55,166.57,166.4,166.47,129060.0,166.55,166.57,166.4,166.47,129060.0
2021-06-23 14:55:00,166.47,166.5,166.47,166.5,18884.0,166.47,166.5,166.47,166.5,18884.0
2021-06-23 15:00:00,166.5,166.51,166.43,166.44,27017.0,166.5,166.51,166.43,166.44,27017.0
2021-06-23 15:05:00,166.44,166.44,166.31,166.36,84046.0,166.44,166.44,166.31,166.36,84046.0
2021-06-23 15:10:00,166.36,166.38,166.31,166.35,34542.0,166.36,166.38,166.31,166.35,34542.0
2021-06-23 15:15:00,166.34,166.38,166.31,166.33,29481.0,166.34,166.38,166.31,166.33,29481.0
2021-06-23 15:20:00,166.33,166.46,166.32,166.44,51453.0,166.33,166.46,166.32,166.44,51453.0
2021-06-23 15:25:00,166.44,166.45,166.16,166.24,205350.0,166.44,166.45,166.16,166.24,205350.0
2021-06-23 15:30:00,166.25,166.26,166.16,166.17,58420.0,166.25,166.26,166.16,166.17,58420.0
2021-06-23 15:35:00,166.17,166.19,165.97,166.06,141041.0,166.17,166.19,165.97,166.06,141041.0
2021-06-23 15:40:00,166.06,166.21,166.04,166.18,136737.0,166.06,166.21,166.04,166.18,136737.0
2021-06-23 15:45:00,166.18,166.19,166.11,166.12,142162.0,166.18,166.19,166.11,166.12,142162.0
2021-06-23 15:50:00,166.13,166.14,166.07,166.13,177112.0,166.13,166.14,166.07,166.13,177112.0
2021-06-23 15:55:00,166.13,166.2,166.09,166.17,238874.0,166.13,166.2,166.09,166.17,238874.0
2021-06-24 09:30:00,167.0,167.23,166.95,166.99,184527.0,167.0,167.23,166.95,166.99,184527.0
2021-06-24 09:35:00,166.99,167.07,166.95,167.07,58802.0,166.99,167.07,166.95,167.07,58802.0
2021-06-24 09:40:00,167.06,167.1,166.77,166.92,78632.0,167.06,167.1,166.77,166.92,78632.0
2021-06-24 09:45:00,166.91,166.96,166.77,166.83,60448.0,166.91,166.96,166.77,166.83,60448.0
2021-06-24 09:50:00,166.85,166.91,166.82,166.86,38224.0,166.85,166.91,166.82,166.86,38224.0
2021-06-24 09:55:00,166.86,167.01,166.83,166.98,58946.0,166.86,167.01,166.83,166.98,58946.0
2021-06-24 10:00:00,166.96,167.07,166.95,167.0,77004.0,166.96,167.07,166.95,167.0,77004.0
2021-06-24 10:05:00,167.0,167.04,166.9,166.95,54955.0,167.0,167.04,166.9,166.95,54955.0
2021-06-24 10:10:00,166.95,167.02,166.88,166.99,35000.0,166.95,167.02,166.88,166.99,35000.0
2021-06-24 10:15:00,166.99,167.1,166.99,167.01,68268.0,166.99,167.1,166.99,167.01,68268.0
2021-06-24 10:20:00,167.02,167.06,166.96,166.96,112899.0,167.02,167.06,166.96,166.96,112899.0
2021-06-24 10:25:00,166.95,167.02,166.93,166.99,79809.0,166.95,167.02,166.93,166.99,79809.0
2021-06-24 10:30:00,167.0,167.11,166.99,167.02,76518.0,167.0,167.11,166.99,167.02,76518.0
2021-06-24 10:35:00,167.02,167.04,166.85,166.89,68026.0,167.02,167.04,166.85,166.89,68026.0
2021-06-24 10:40:00,166.88,166.96,166.87,166.89,25207.0,166.88,166.96,166.87,166.89,25207.0
2021-06-24 10:45:00,166.88,166.89,166.31,166.39,113577.0,166.88,166.89,166.31,166.39,113577.0
2021-06-24 10:50:00,166.38,166.44,166.23,166.42,179618.0,166.38,166.44,166.23,166.42,179618.0
2021-06-24 10:55:00,166.39,166.51,166.34,166.48,125137.0,166.39,166.51,166.34,166.48,125137.0
2021-06-24 11:00:00,166.48,166.62,166.48,166.58,57543.0,166.48,166.62,166.48,166.58,57543.0
2021-06-24 11:05:00,166.58,166.78,166.57,166.78,45600.0,166.58,166.78,166.57,166.78,45600.0
2021-06-24 11:10:00,166.78,166.83,166.65,166.67,25895.0,166.78,166.83,166.65,166.67,25895.0
2021-06-24 11:15:00,166.66,166.68,166.52,166.52,33825.0,166.66,166.68,166.52,166.52,33825.0
2021-06-24 11:20:00,166.54,166.62,166.48,166.48,63959.0,166.54,166.62,166.48,166.48,63959.0
2021-06-24 11:25:00,166.48,166.57,166.47,166.47,50181.0,166.48,166.57,166.47,166.47,50181.0
2021-06-24 11:30:00,166.46,166.58,166.45,166.52,81205.0,166.46,166.58,166.45,166.52,81205.0
2021-06-24 11:35:00,166.53,166.63,166.52,166.63,23325.0,166.53,166.63,166.52,166.63,23325.0
2021-06-24 11:40:00,166.61,166.64,166.51,166.56,94157.0,166.61,166.64,166.51,166.56,94157.0
2021-06-24 11:45:00,166.55,166.61,166.55,166.58,10730.0,166.55,166.61,166.55,166.58,10730.0
2021-06-24 11:50:00,166.58,166.6,166.51,166.53,21384.0,166.58,166.6,166.51,166.53,21384.0
2021-06-24 11:55:00,166.53,166.53,166.45,166.46,18712.0,166.53,166.53,166.45,166.46,18712.0
2021-06-24 12:00:00,166.46,166.5,166.42,166.47,80688.0,166.46,166.5,166.42,166.47,80688.0
2021-06-24 12:05:00,166.48,166.48,166.37,166.4,29974.0,166.48,166.48,166.37,166.4,29974.0
2021-06-24 12:10:00,166.41,166.44,166.37,166.39,24153.0,166.41,166.44,166.37,166.39,24153.0
2021-06-24 12:15:00,166.38,166.44,166.36,166.41,38304.0,166.38,166.44,166.36,166.41,38304.0
2021-06-24 12:20:00,166.4,166.45,166.39,166.45,75308.0,166.4,166.45,166.39,166.45,75308.0
2021-06-24 12:25:00,166.44,166.5,166.37,166.47,90930.0,166.44,166.5,166.37,166.47,90930.0
2021-06-24 12:30:00,166.45,166.46,166.39,166.4,25456.0,166.45,166.46,166.39,166.4,25456.0
2021-06-24 12:35:00,166.4,166.52,166.4,166.51,53618.0,166.4,166.52,166.4,166.51,53618.0
2021-06-24 12:40:00,166.51,166.59,166.46,166.48,38301.0,166.51,166.59,166.46,166.48,38301.0
2021-06-24 12:45:00,166.47,166.48,166.38,166.38,43980.0,166.47,166.48,166.38,166.38,43980.0
2021-06-24 12:50:00,166.38,166.39,166.32,166.33,145504.0,166.38,166.39,166.32,166.33,145504.0
2021-06-24 12:55:00,166.32,166.35,166.27,166.3,58076.0,166.32,166.35,166.27,166.3,58076.0
2021-06-24 13:00:00,166.3,166.4,166.29,166.35,83669.0,166.3,166.4,166.29,166.35,83669.0
2021-06-24 13:05:00,166.35,166.38,166.33,166.36,67780.0,166.35,166.38,166.33,166.36,67780.0
2021-06-24 13:10:00,166.36,166.39,166.33,166.38,33211.0,166.36,166.39,166.33,166.38,33211.0
2021-06-24 13:15:00,166.37,166.39,166.33,166.33,103241.0,166.37,166.39,166.33,166.33,103241.0
2021-06-24 13:20:00,166.34,166.38,166.32,166.32,22741.0,166.34,166.38,166.32,166.32,22741.0
2021-06-24 13:25:00,166.32,166.35,166.25,166.29,80220.0,166.32,166.35,166.25,166.29,80220.0
2021-06-24 13:30:00,166.28,166.28,166.17,166.19,77912.0,166.28,166.28,166.17,166.19,77912.0
2021-06-24 13:35:00,166.2,166.2,166.09,166.15,61409.0,166.2,166.2,166.09,166.15,61409.0
2021-06-24 13:40:00,166.15,166.19,166.13,166.14,27324.0,166.15,166.19,166.13,166.14,27324.0
2021-06-24 13:45:00,166.15,166.2,166.11,166.12,89618.0,166.15,166.2,166.11,166.12,89618.0
2021-06-24 13:50:00,166.11,166.21,166.1,166.14,40198.0,166.11,166.21,166.1,166.14,40198.0
2021-06-24 13:55:00,166.14,166.2,166.13,166.2,17596.0,166.14,166.2,166.13,166.2,17596.0
2021-06-24 14:00:00,166.19,166.39,166.19,166.34,109413.0,166.19,166.39,166.19,166.34,109413.0
2021-06-24 14:05:00,166.34,166.4,166.33,166.36,33856.0,166.34,166.4,166.33,166.36,33856.0
2021-06-24 14:10:00,166.37,166.37,166.33,166.36,23198.0,166.37,166.37,166.33,166.36,23198.0
2021-06-24 14:15:00,166.34,166.35,166.29,166.3,38537.0,166.34,166.35,166.29,166.3,38537.0
2021-06-24 14:20:00,166.3,166.33,166.27,166.32,18679.0,166.3,166.33,166.27,166.32,18679.0
2021-06-24 14:25:00,166.3,166.35,166.29,166.32,76770.0,166.3,166.35,166.29,166.32,76770.0
2021-06-24 14:30:00,166.32,166.39,166.32,166.38,23569.0,166.32,166.39,166.32,166.38,23569.0
2021-06-24 14:35:00,166.38,166.4,166.33,166.34,17788.0,166.38,166.4,166.33,166.34,17788.0
2021-06-24 14:40:00,166.34,166.35,166.33,166.33,7713.0,166.34,166.35,166.33,166.33,7713.0
2021-06-24 14:45:00,166.32,166.34,166.31,166.31,15267.0,166.32,166.34,166.31,166.31,15267.0
2021-06-24 14:50:00,166.31,166.34,166.3,166.34,14674.0,166.31,166.34,166.3,166.34,14674.0
2021-06-24 14:55:00,166.33,166.33,166.29,166.3,13165.0,166.33,166.33,166.29,166.3,13165.0
2021-06-24 15:00:00,166.3,166.3,166.2,166.21,119246.0,166.3,166.3,166.2,166.21,119246.0
2021-06-24 15:05:00,166.21,166.21,166.16,166.19,200767.0,166.21,166.21,166.16,166.19,200767.0
2021-06-24 15:10:00,166.19,166.26,166.18,166.23,103230.0,166.19,166.26,166.18,166.23,103230.0
2021-06-24 15:15:00,166.23,166.25,166.18,166.21,89103.0,166.23,166.25,166.18,166.21,89103.0
2021-06-24 15:20:00,166.21,166.22,166.14,166.19,153852.0,166.21,166.22,166.14,166.19,153852.0
2021-06-24 15:25:00,166.19,166.19,166.15,166.17,88447.0,166.19,166.19,166.15,166.17,88447.0
2021-06-24 15:30:00,166.18,166.21,166.16,166.2,109464.0,166.18,166.21,166.16,166.2,109464.0
2021-06-24 15:35:00,166.19,166.2,166.14,166.2,158877.0,166.19,166.2,166.14,166.2,158877.0
2021-06-24 15:40:00,166.19,166.2,166.08,166.12,211481.0,166.19,166.2,166.08,166.12,211481.0
2021-06-24 15:45:00,166.13,166.13,166.06,166.06,99524.0,166.13,166.13,166.06,166.06,99524.0
2021-06-24 15:50:00,166.07,166.08,166.01,166.04,258748.0,166.07,166.08,166.01,166.04,258748.0
2021-06-24 15:55:00,166.05,166.09,166.01,166.02,395028.0,166.05,166.09,166.01,166.02,395028.0
2021-06-25 09:30:00,167.45,167.53,167.11,167.18,144134.0,167.45,167.53,167.11,167.18,144134.0
2021-06-25 09:35:00,167.17,167.33,167.11,167.32,71098.0,167.17,167.33,167.11,167.32,71098.0
2021-06-25 09:40:00,167.32,167.44,167.29,167.43,162697.0,167.32,167.44,167.29,167.43,162697.0
2021-06-25 09:45:00,167.44,167.52,167.28,167.32,171001.0,167.44,167.52,167.28,167.32,171001.0
2021-06-25 09:50:00,167.31,167.32,167.2,167.25,86113.0,167.31,167.32,167.2,167.25,86113.0
2021-06-25 09:55:00,167.25,167.45,167.21,167.41,191629.0,167.25,167.45,167.21,167.41,191629.0
2021-06-25 10:00:00,167.39,167.39,167.19,167.35,72682.0,167.39,167.39,167.19,167.35,72682.0
2021-06-25 10:05:00,167.34,167.34,167.18,167.31,45902.0,167.34,167.34,167.18,167.31,45902.0
2021-06-25 10:10:00,167.3,167.35,167.22,167.25,80080.0,167.3,167.35,167.22,167.25,80080.0
2021-06-25 10:15:00,167.24,167.36,167.12,167.34,52960.0,167.24,167.36,167.12,167.34,52960.0
2021-06-25 10:20:00,167.32,167.35,167.22,167.3,57333.0,167.32,167.35,167.22,167.3,57333.0
2021-06-25 10:25:00,167.31,167.38,167.29,167.35,83622.0,167.31,167.38,167.29,167.35,83622.0
2021-06-25 10:30:00,167.36,167.37,167.21,167.33,45846.0,167.36,167.37,167.21,167.33,45846.0
2021-06-25 10:35:00,167.33,167.36,167.18,167.21,63372.0,167.33,167.36,167.18,167.21,63372.0
2021-06-25 10:40:00,167.22,167.23,167.11,167.19,62343.0,167.22,167.23,167.11,167.19,62343.0
2021-06-25 10:45:00,167.18,167.18,166.97,166.99,107117.0,167.18,167.18,166.97,166.99,107117.0
2021-06-25 10:50:00,166.98,166.98,166.82,166.86,172409.0,166.98,166.98,166.82,166.86,172409.0
2021-06-25 10:55:00,166.87,166.94,166.75,166.81,78849.0,166.87,166.94,166.75,166.81,78849.0
2021-06-25 11:00:00,166.81,166.82,166.59,166.7,125322.0,166.81,166.82,166.59,166.7,125322.0
2021-06-25 11:05:00,166.69,166.78,166.67,166.72,52541.0,166.69,166.78,166.67,166.72,52541.0
2021-06-25 11:10:00,166.72,166.75,166.61,166.72,61220.0,166.72,166.75,166.61,166.72,61220.0
2021-06-25 11:15:00,166.72,166.73,166.62,166.66,124892.0,166.72,166.73,166.62,166.66,124892.0
2021-06-25 11:20:00,166.66,166.81,166.65,166.78,168368.0,166.66,166.81,166.65,166.78,168368.0
2021-06-25 11:25:00,166.78,166.85,166.74,166.82,75048.0,166.78,166.85,166.74,166.82,75048.0
2021-06-25 11:30:00,166.82,166.83,166.7,166.72,48842.0,166.82,166.83,166.7,166.72,48842.0
2021-06-25 11:35:00,166.72,166.73,166.66,166.69,64068.0,166.72,166.73,166.66,166.69,64068.0
2021-06-25 11:40:00,166.69,166.75,166.61,166.62,76706.0,166.69,166.75,166.61,166.62,76706.0
2021-06-25 11:45:00,166.62,166.67,166.48,166.57,172440.0,166.62,166.67,166.48,166.57,172440.0
2021-06-25 11:50:00,166.55,166.59,166.53,166.59,33184.0,166.55,166.59,166.53,166.59,33184.0
2021-06-25 11:55:00,166.58,166.59,166.54,166.54,57577.0,166.58,166.59,166.54,166.54,57577.0
2021-06-25 12:00:00,166.55,166.56,166.37,166.39,90877.0,166.55,166.56,166.37,166.39,90877.0
2021-06-25 12:05:00,166.39,166.5,166.39,166.42,53113.0,166.39,166.5,166.39,166.42,53113.0
2021-06-25 12:10:00,166.42,166.48,166.36,166.45,58044.0,166.42,166.48,166.36,166.45,58044.0
2021-06-25 12:15:00,166.44,166.5,166.43,166.49,30773.0,166.44,166.5,166.43,166.49,30773.0
2021-06-25 12:20:00,166.49,166.49,166.38,166.38,37065.0,166.49,166.49,166.38,166.38,37065.0
2021-06-25 12:25:00,166.38,166.4,166.29,166.3,54313.0,166.38,166.4,166.29,166.3,54313.0
2021-06-25 12:30:00,166.31,166.36,166.29,166.36,37040.0,166.31,166.36,166.29,166.36,37040.0
2021-06-25 12:35:00,166.36,166.42,166.32,166.4,33828.0,166.36,166.42,166.32,166.4,33828.0
2021-06-25 12:40:00,166.39,166.45,166.38,166.45,37054.0,166.39,166.45,166.38,166.45,37054.0
2021-06-25 12:45:00,166.43,166.49,166.42,166.43,53972.0,166.43,166.49,166.42,166.43,53972.0
2021-06-25 12:50:00,166.43,166.47,166.42,166.44,39393.0,166.43,166.47,166.42,166.44,39393.0
2021-06-25 12:55:00,166.43,166.47,166.37,166.37,34977.0,166.43,166.47,166.37,166.37,34977.0
2021-06-25 13:00:00,166.37,166.43,166.36,166.41,30713.0,166.37,166.43,166.36,166.41,30713.0
2021-06-25 13:05:00,166.4,166.43,166.37,166.4,35674.0,166.4,166.43,166.37,166.4,35674.0
2021-06-25 13:10:00,166.39,166.42,166.37,166.39,28276.0,166.39,166.42,166.37,166.39,28276.0
2021-06-25 13:15:00,166.4,166.45,166.39,166.44,23493.0,166.4,166.45,166.39,166.44,23493.0
2021-06-25 13:20:00,166.45,166.48,166.42,166.43,45152.0,166.45,166.48,166.42,166.43,45152.0
2021-06-25 13:25:00,166.41,166.48,166.37,166.47,73311.0,166.41,166.48,166.37,166.47,73311.0
2021-06-25 13:30:00,166.47,166.47,166.37,166.38,38070.0,166.47,166.47,166.37,166.38,38070.0
2021-06-25 13:35:00,166.38,166.42,166.37,166.4,30632.0,166.38,166.42,166.37,166.4,30632.0
2021-06-25 13:40:00,166.4,166.41,166.36,166.38,42751.0,166.4,166.41,166.36,166.38,42751.0
2021-06-25 13:45:00,166.38,166.41,166.32,166.39,56752.0,166.38,166.41,166.32,166.39,56752.0
2021-06-25 13:50:00,166.39,166.42,166.35,166.42,33163.0,166.39,166.42,166.35,166.42,33163.0
2021-06-25 13:55:00,166.41,166.45,166.36,166.37,38916.0,166.41,166.45,166.36,166.37,38916.0
2021-06-25 14:00:00,166.37,166.44,166.35,166.4,32453.0,166.37,166.44,166.35,166.4,32453.0
2021-06-25 14:05:00,166.41,166.44,166.37,166.39,59145.0,166.41,166.44,166.37,166.39,59145.0
2021-06-25 14:10:00,166.39,166.43,166.38,166.41,18321.0,166.39,166.43,166.38,166.41,18321.0
2021-06-25 14:15:00,166.42,166.43,166.37,166.43,15723.0,166.42,166.43,166.37,166.43,15723.0
2021-06-25 14:20:00,166.43,166.44,166.38,166.41,14639.0,166.43,166.44,166.38,166.41,14639.0
2021-06-25 14:25:00,166.41,166.43,166.39,166.43,21622.0,166.41,166.43,166.39,166.43,21622.0
2021-06-25 14:30:00,166.43,166.45,166.4,166.43,7486.0,166.43,166.45,166.4,166.43,7486.0
2021-06-25 14:35:00,166.44,166.49,166.42,166.44,44353.0,166.44,166.49,166.42,166.44,44353.0
2021-06-25 14:40:00,166.44,166.44,166.37,166.41,106772.0,166.44,166.44,166.37,166.41,106772.0
2021-06-25 14:45:00,166.43,166.44,166.39,166.43,150928.0,166.43,166.44,166.39,166.43,150928.0
2021-06-25 14:50:00,166.43,166.46,166.41,166.46,187307.0,166.43,166.46,166.41,166.46,187307.0
2021-06-25 14:55:00,166.46,166.49,166.43,166.45,41912.0,166.46,166.49,166.43,166.45,41912.0
2021-06-25 15:00:00,166.46,166.47,166.41,166.42,76869.0,166.46,166.47,166.41,166.42,76869.0
2021-06-25 15:05:00,166.41,166.44,166.38,166.41,113042.0,166.41,166.44,166.38,166.41,113042.0
2021-06-25 15:10:00,166.41,166.46,166.39,166.46,40979.0,166.41,166.46,166.39,166.46,40979.0
2021-06-25 15:15:00,166.46,166.5,166.45,166.47,44356.0,166.46,166.5,166.45,166.47,44356.0
2021-06-25 15:20:00,166.47,166.47,166.43,166.46,72259.0,166.47,166.47,166.43,166.46,72259.0
2021-06-25 15:25:00,166.46,166.46,166.42,166.45,51746.0,166.46,166.46,166.42,166.45,51746.0
2021-06-25 15:30:00,166.44,166.46,166.42,166.46,82177.0,166.44,166.46,166.42,166.46,82177.0
2021-06-25 15:35:00,166.45,166.51,166.45,166.5,41975.0,166.45,166.51,166.45,166.5,41975.0
2021-06-25 15:40:00,166.49,166.51,166.47,166.49,62077.0,166.49,166.51,166.47,166.49,62077.0
2021-06-25 15:45:00,166.49,166.55,166.48,166.52,55994.0,166.49,166.55,166.48,166.52,55994.0
2021-06-25 15:50:00,166.52,166.57,166.51,166.53,220806.0,166.52,166.57,166.51,166.53,220806.0
2021-06-25 15:55:00,166.53,166.61,166.51,166.58,325554.0,166.53,166.61,166.51,166.58,325554.0
2021-06-28 09:30:00,166.68,166.71,166.52,166.63,127837.0,166.68,166.71,166.52,166.63,127837.0
2021-06-28 09:35:00,166.62,166.91,166.6,166.64,319204.0,166.62,166.91,166.6,166.64,319204.0
2021-06-28 09:40:00,166.65,166.8,166.59,166.7,107165.0,166.65,166.8,166.59,166.7,107165.0
2021-06-28 09:45:00,166.71,166.84,166.69,166.7,96580.0,166.71,166.84,166.69,166.7,96580.0
2021-06-28 09:50:00,166.69,166.7,166.51,166.62,55277.0,166.69,166.7,166.51,166.62,55277.0
2021-06-28 09:55:00,166.63,166.7,166.58,166.63,45800.0,166.63,166.7,166.58,166.63,45800.0
2021-06-28 10:00:00,166.65,166.88,166.65,166.82,86800.0,166.65,166.88,166.65,166.82,86800.0
2021-06-28 10:05:00,166.84,166.85,166.72,166.8,62930.0,166.84,166.85,166.72,166.8,62930.0
2021-06-28 10:10:00,166.8,166.87,166.69,166.71,27852.0,166.8,166.87,166.69,166.71,27852.0
2021-06-28 10:15:00,166.71,166.8,166.67,166.8,28564.0,166.71,166.8,166.67,166.8,28564.0
2021-06-28 10:20:00,166.78,166.87,166.72,166.74,40583.0,166.78,166.87,166.72,166.74,40583.0
2021-06-28 10:25:00,166.75,166.81,166.67,166.75,57057.0,166.75,166.81,166.67,166.75,57057.0
2021-06-28 10:30:00,166.74,166.77,166.68,166.68,34337.0,166.74,166.77,166.68,166.68,34337.0
2021-06-28 10:35:00,166.7,166.74,166.61,166.67,24234.0,166.7,166.74,166.61,166.67,24234.0
2021-06-28 10:40:00,166.69,166.71,166.58,166.59,29415.0,166.69,166.71,166.58,166.59,29415.0
2021-06-28 10:45:00,166.61,166.66,166.58,166.65,20939.0,166.61,166.66,166.58,166.65,20939.0
2021-06-28 10:50:00,166.61,166.68,166.58,166.63,28531.0,166.61,166.68,166.58,166.63,28531.0
2021-06-28 10:55:00,166.62,166.62,166.35,166.44,98929.0,166.62,166.62,166.35,166.44,98929.0
2021-06-28 11:00:00,166.43,166.74,166.42,166.72,75315.0,166.43,166.74,166.42,166.72,75315.0
2021-06-28 11:05:00,166.75,166.85,166.73,166.82,45363.0,166.75,166.85,166.73,166.82,45363.0
2021-06-28 11:10:00,166.82,166.85,166.77,166.78,57330.0,166.82,166.85,166.77,166.78,57330.0
2021-06-28 11:15:00,166.78,166.83,166.63,166.64,60419.0,166.78,166.83,166.63,166.64,60419.0
2021-06-28 11:20:00,166.65,166.72,166.57,166.67,45682.0,166.65,166.72,166.57,166.67,45682.0
2021-06-28 11:25:00,166.67,166.68,166.55,166.59,36845.0,166.67,166.68,166.55,166.59,36845.0
2021-06-28 11:30:00,166.57,166.62,166.53,166.58,19481.0,166.57,166.62,166.53,166.58,19481.0
2021-06-28 11:35:00,166.59,166.63,166.55,166.59,71035.0,166.59,166.63,166.55,166.59,71035.0
2021-06-28 11:40:00,166.59,166.64,166.57,166.61,185584.0,166.59,166.64,166.57,166.61,185584.0
2021-06-28 11:45:00,166.6,166.6,166.49,166.58,62078.0,166.6,166.6,166.49,166.58,62078.0
2021-06-28 11:50:00,166.59,166.68,166.57,166.67,30004.0,166.59,166.68,166.57,166.67,30004.0
2021-06-28 11:55:00,166.68,166.72,166.68,166.71,35739.0,166.68,166.72,166.68,166.71,35739.0
2021-06-28 12:00:00,166.71,166.73,166.67,166.69,28483.0,166.71,166.73,166.67,166.69,28483.0
2021-06-28 12:05:00,166.67,166.71,166.63,166.65,20339.0,166.67,166.71,166.63,166.65,20339.0
2021-06-28 12:10:00,166.65,166.66,166.58,166.59,12216.0,166.65,166.66,166.58,166.59,12216.0
2021-06-28 12:15:00,166.6,166.68,166.58,166.68,53481.0,166.6,166.68,166.58,166.68,53481.0
2021-06-28 12:20:00,166.68,166.71,166.64,166.66,14998.0,166.68,166.71,166.64,166.66,14998.0
2021-06-28 12:25:00,166.67,166.73,166.66,166.67,19005.0,166.67,166.73,166.66,166.67,19005.0
2021-06-28 12:30:00,166.66,166.7,166.66,166.7,11775.0,166.66,166.7,166.66,166.7,11775.0
2021-06-28 12:35:00,166.71,166.72,166.67,166.68,14498.0,166.71,166.72,166.67,166.68,14498.0
2021-06-28 12:40:00,166.67,166.69,166.61,166.61,23761.0,166.67,166.69,166.61,166.61,23761.0
2021-06-28 12:45:00,166.6,166.64,166.58,166.61,20937.0,166.6,166.64,166.58,166.61,20937.0
2021-06-28 12:50:00,166.61,166.64,166.6,166.62,17232.0,166.61,166.64,166.6,166.62,17232.0
2021-06-28 12:55:00,166.6,166.64,166.58,166.58,21843.0,166.6,166.64,166.58,166.58,21843.0
2021-06-28 13:00:00,166.59,166.6,166.5,166.51,30260.0,166.59,166.6,166.5,166.51,30260.0
2021-06-28 13:05:00,166.5,166.56,166.41,166.42,39736.0,166.5,166.56,166.41,166.42,39736.0
2021-06-28 13:10:00,166.42,166.51,166.41,166.47,22824.0,166.42,166.51,166.41,166.47,22824.0
2021-06-28 13:15:00,166.47,166.53,166.44,166.52,19865.0,166.47,166.53,166.44,166.52,19865.0
2021-06-28 13:20:00,166.53,166.64,166.52,166.62,26320.0,166.53,166.64,166.52,166.62,26320.0
2021-06-28 13:25:00,166.62,166.67,166.6,166.64,25969.0,166.62,166.67,166.6,166.64,25969.0
2021-06-28 13:30:00,166.64,166.64,166.56,166.59,20320.0,166.64,166.64,166.56,166.59,20320.0
2021-06-28 13:35:00,166.59,166.62,166.57,166.6,13373.0,166.59,166.62,166.57,166.6,13373.0
2021-06-28 13:40:00,166.58,166.6,166.58,166.58,11308.0,166.58,166.6,166.58,166.58,11308.0
2021-06-28 13:45:00,166.59,166.63,166.59,166.62,13563.0,166.59,166.63,166.59,166.62,13563.0
2021-06-28 13:50:00,166.61,166.62,166.59,166.6,7032.0,166.61,166.62,166.59,166.6,7032.0
2021-06-28 13:55:00,166.61,166.63,166.59,166.59,43673.0,166.61,166.63,166.59,166.59,43673.0
2021-06-28 14:00:00,166.59,166.59,166.52,166.53,11803.0,166.59,166.59,166.52,166.53,11803.0
2021-06-28 14:05:00,166.53,166.57,166.5,166.52,27316.0,166.53,166.57,166.5,166.52,27316.0
2021-06-28 14:10:00,166.52,166.52,166.45,166.47,7949.0,166.52,166.52,166.45,166.47,7949.0
2021-06-28 14:15:00,166.46,166.5,166.44,166.49,15499.0,166.46,166.5,166.44,166.49,15499.0
2021-06-28 14:20:00,166.5,166.52,166.49,166.51,14862.0,166.5,166.52,166.49,166.51,14862.0
2021-06-28 14:25:00,166.52,166.55,166.52,166.53,15007.0,166.52,166.55,166.52,166.53,15007.0
2021-06-28 14:30:00,166.53,166.58,166.53,166.56,16016.0,166.53,166.58,166.53,166.56,16016.0
2021-06-28 14:35:00,166.56,166.64,166.55,166.64,14466.0,166.56,166.64,166.55,166.64,14466.0
2021-06-28 14:40:00,166.63,166.65,166.62,166.62,8171.0,166.63,166.65,166.62,166.62,8171.0
2021-06-28 14:45:00,166.61,166.63,166.57,166.59,16479.0,166.61,166.63,166.57,166.59,16479.0
2021-06-28 14:50:00,166.58,166.6,166.54,166.55,11841.0,166.58,166.6,166.54,166.55,11841.0
2021-06-28 14:55:00,166.56,166.58,166.51,166.53,19823.0,166.56,166.58,166.51,166.53,19823.0
2021-06-28 15:00:00,166.53,166.54,166.5,166.52,24450.0,166.53,166.54,166.5,166.52,24450.0
2021-06-28 15:05:00,166.52,166.55,166.5,166.53,25020.0,166.52,166.55,166.5,166.53,25020.0
2021-06-28 15:10:00,166.54,166.54,166.49,166.52,18181.0,166.54,166.54,166.49,166.52,18181.0
2021-06-28 15:15:00,166.52,166.53,166.49,166.49,31150.0,166.52,166.53,166.49,166.49,31150.0
2021-06-28 15:20:00,166.5,166.51,166.48,166.51,17336.0,166.5,166.51,166.48,166.51,17336.0
2021-06-28 15:25:00,166.51,166.55,166.5,166.54,17643.0,166.51,166.55,166.5,166.54,17643.0
2021-06-28 15:30:00,166.53,166.57,166.5,166.56,41595.0,166.53,166.57,166.5,166.56,41595.0
2021-06-28 15:35:00,166.55,166.56,166.51,166.51,30856.0,166.55,166.56,166.51,166.51,30856.0
2021-06-28 15:40:00,166.51,166.54,166.5,166.51,29916.0,166.51,166.54,166.5,166.51,29916.0
2021-06-28 15:45:00,166.51,166.54,166.5,166.5,67251.0,166.51,166.54,166.5,166.5,67251.0
2021-06-28 15:50:00,166.51,166.53,166.39,166.39,533921.0,166.51,166.53,166.39,166.39,533921.0
2021-06-28 15:55:00,166.4,166.58,166.39,166.58,570926.0,166.4,166.58,166.39,166.58,570926.0
2021-06-29 09:30:00,164.34,164.58,164.2,164.5,299615.0,164.34,164.58,164.2,164.5,299615.0
2021-06-29 09:35:00,164.47,164.56,164.39,164.53,273009.0,164.47,164.56,164.39,164.53,273009.0
2021-06-29 09:40:00,164.54,164.58,164.45,164.53,77256.0,164.54,164.58,164.45,164.53,77256.0
2021-06-29 09:45:00,164.53,164.68,164.33,164.39,329712.0,164.53,164.68,164.33,164.39,329712.0
2021-06-29 09:50:00,164.4,164.56,164.32,164.48,195906.0,164.4,164.56,164.32,164.48,195906.0
2021-06-29 09:55:00,164.47,164.54,164.37,164.4,203312.0,164.47,164.54,164.37,164.4,203312.0
2021-06-29 10:00:00,164.41,164.44,164.12,164.13,240392.0,164.41,164.44,164.12,164.13,240392.0
2021-06-29 10:05:00,164.12,164.23,164.01,164.17,267270.0,164.12,164.23,164.01,164.17,267270.0
2021-06-29 10:10:00,164.19,164.33,164.12,164.26,111152.0,164.19,164.33,164.12,164.26,111152.0
2021-06-29 10:15:00,164.27,164.34,164.19,164.2,113554.0,164.27,164.34,164.19,164.2,113554.0
2021-06-29 10:20:00,164.19,164.29,164.11,164.28,99901.0,164.19,164.29,164.11,164.28,99901.0
2021-06-29 10:25:00,164.27,164.34,164.17,164.31,68461.0,164.27,164.34,164.17,164.31,68461.0
2021-06-29 10:30:00,164.32,164.32,164.14,164.17,100092.0,164.32,164.32,164.14,164.17,100092.0
2021-06-29 10:35:00,164.16,164.23,164.1,164.2,78595.0,164.16,164.23,164.1,164.2,78595.0
2021-06-29 10:40:00,164.21,164.22,164.07,164.15,66086.0,164.21,164.22,164.07,164.15,66086.0
2021-06-29 10:45:00,164.15,164.23,164.11,164.22,72405.0,164.15,164.23,164.11,164.22,72405.0
2021-06-29 10:50:00,164.22,164.26,164.07,164.26,55074.0,164.22,164.26,164.07,164.26,55074.0
2021-06-29 10:55:00,164.26,164.29,164.14,164.22,58881.0,164.26,164.29,164.14,164.22,58881.0
2021-06-29 11:00:00,164.23,164.4,164.23,164.3,59901.0,164.23,164.4,164.23,164.3,59901.0
2021-06-29 11:05:00,164.3,164.49,164.29,164.46,123565.0,164.3,164.49,164.29,164.46,123565.0
2021-06-29 11:10:00,164.46,164.62,164.45,164.59,111304.0,164.46,164.62,164.45,164.59,111304.0
2021-06-29 11:15:00,164.59,164.69,164.49,164.67,97680.0,164.59,164.69,164.49,164.67,97680.0
2021-06-29 11:20:00,164.68,164.86,164.67,164.7,146986.0,164.68,164.86,164.67,164.7,146986.0
2021-06-29 11:25:00,164.71,164.88,164.71,164.86,102293.0,164.71,164.88,164.71,164.86,102293.0
2021-06-29 11:30:00,164.88,165.0,164.87,164.93,75521.0,164.88,165.0,164.87,164.93,75521.0
2021-06-29 11:35:00,164.94,165.0,164.92,164.97,202689.0,164.94,165.0,164.92,164.97,202689.0
2021-06-29 11:40:00,164.97,165.11,164.95,165.03,83610.0,164.97,165.11,164.95,165.03,83610.0
2021-06-29 11:45:00,165.03,165.07,164.98,165.04,57590.0,165.03,165.07,164.98,165.04,57590.0
2021-06-29 11:50:00,165.05,165.11,165.01,165.03,44737.0,165.05,165.11,165.01,165.03,44737.0
2021-06-29 11:55:00,165.04,165.04,164.93,164.98,37268.0,165.04,165.04,164.93,164.98,37268.0
2021-06-29 12:00:00,164.99,165.01,164.91,165.01,64937.0,164.99,165.01,164.91,165.01,64937.0
2021-06-29 12:05:00,165.02,165.04,164.92,164.93,24328.0,165.02,165.04,164.92,164.93,24328.0
2021-06-29 12:10:00,164.93,165.0,164.92,164.98,28390.0,164.93,165.0,164.92,164.98,28390.0
2021-06-29 12:15:00,164.97,165.05,164.95,165.05,19965.0,164.97,165.05,164.95,165.05,19965.0
2021-06-29 12:20:00,165.05,165.23,165.03,165.21,61036.0,165.05,165.23,165.03,165.21,61036.0
2021-06-29 12:25:00,165.21,165.28,165.18,165.21,58936.0,165.21,165.28,165.18,165.21,58936.0
2021-06-29 12:30:00,165.22,165.25,165.19,165.21,17306.0,165.22,165.25,165.19,165.21,17306.0
2021-06-29 12:35:00,165.22,165.22,165.16,165.18,15100.0,165.22,165.22,165.16,165.18,15100.0
2021-06-29 12:40:00,165.18,165.18,165.04,165.05,54249.0,165.18,165.18,165.04,165.05,54249.0
2021-06-29 12:45:00,165.06,165.12,165.0,165.08,18839.0,165.06,165.12,165.0,165.08,18839.0
2021-06-29 12:50:00,165.08,165.1,165.03,165.06,22033.0,165.08,165.1,165.03,165.06,22033.0
2021-06-29 12:55:00,165.05,165.09,165.03,165.03,26465.0,165.05,165.09,165.03,165.03,26465.0
2021-06-29 13:00:00,165.03,165.04,164.98,164.98,11903.0,165.03,165.04,164.98,164.98,11903.0
2021-06-29 13:05:00,164.98,165.02,164.94,164.96,29373.0,164.98,165.02,164.94,164.96,29373.0
2021-06-29 13:10:00,164.94,165.02,164.94,165.02,12380.0,164.94,165.02,164.94,165.02,12380.0
2021-06-29 13:15:00,165.03,165.08,165.02,165.08,32328.0,165.03,165.08,165.02,165.08,32328.0
2021-06-29 13:20:00,165.08,165.11,165.04,165.1,27074.0,165.08,165.11,165.04,165.1,27074.0
2021-06-29 13:25:00,165.11,165.14,164.94,164.94,39358.0,165.11,165.14,164.94,164.94,39358.0
2021-06-29 13:30:00,164.95,165.06,164.95,164.97,18449.0,164.95,165.06,164.95,164.97,18449.0
2021-06-29 13:35:00,164.97,164.97,164.87,164.88,21111.0,164.97,164.97,164.87,164.88,21111.0
2021-06-29 13:40:00,164.89,164.95,164.89,164.92,26102.0,164.89,164.95,164.89,164.92,26102.0
2021-06-29 13:45:00,164.93,164.93,164.89,164.92,11490.0,164.93,164.93,164.89,164.92,11490.0
2021-06-29 13:50:00,164.91,164.92,164.89,164.92,11236.0,164.91,164.92,164.89,164.92,11236.0
2021-06-29 13:55:00,164.92,164.93,164.9,164.93,21329.0,164.92,164.93,164.9,164.93,21329.0
2021-06-29 14:00:00,164.92,164.97,164.9,164.96,25639.0,164.92,164.97,164.9,164.96,25639.0
2021-06-29 14:05:00,164.97,165.1,164.97,165.09,40895.0,164.97,165.1,164.97,165.09,40895.0
2021-06-29 14:10:00,165.09,165.1,165.04,165.1,11459.0,165.09,165.1,165.04,165.1,11459.0
2021-06-29 14:15:00,165.1,165.18,165.09,165.14,30395.0,165.1,165.18,165.09,165.14,30395.0
2021-06-29 14:20:00,165.14,165.16,165.1,165.16,59380.0,165.14,165.16,165.1,165.16,59380.0
2021-06-29 14:25:00,165.16,165.24,165.15,165.23,112810.0,165.16,165.24,165.15,165.23,112810.0
2021-06-29 14:30:00,165.2,165.26,165.2,165.25,49161.0,165.2,165.26,165.2,165.25,49161.0
2021-06-29 14:35:00,165.25,165.25,165.18,165.18,29758.0,165.25,165.25,165.18,165.18,29758.0
2021-06-29 14:40:00,165.19,165.25,165.13,165.23,40614.0,165.19,165.25,165.13,165.23,40614.0
2021-06-29 14:45:00,165.24,165.26,165.17,165.17,33657.0,165.24,165.26,165.17,165.17,33657.0
2021-06-29 14:50:00,165.17,165.2,165.12,165.15,65608.0,165.17,165.2,165.12,165.15,65608.0
2021-06-29 14:55:00,165.15,165.17,165.11,165.11,29139.0,165.15,165.17,165.11,165.11,29139.0
2021-06-29 15:00:00,165.12,165.13,164.91,164.93,84484.0,165.12,165.13,164.91,164.93,84484.0
2021-06-29 15:05:00,164.93,164.95,164.85,164.87,32982.0,164.93,164.95,164.85,164.87,32982.0
2021-06-29 15:10:00,164.86,164.94,164.8,164.93,69142.0,164.86,164.94,164.8,164.93,69142.0
2021-06-29 15:15:00,164.93,164.93,164.85,164.86,15917.0,164.93,164.93,164.85,164.86,15917.0
2021-06-29 15:20:00,164.87,164.88,164.78,164.8,77180.0,164.87,164.88,164.78,164.8,77180.0
2021-06-29 15:25:00,164.8,164.82,164.76,164.77,26568.0,164.8,164.82,164.76,164.77,26568.0
2021-06-29 15:30:00,164.77,164.81,164.76,164.81,31933.0,164.77,164.81,164.76,164.81,31933.0
2021-06-29 15:35:00,164.8,164.8,164.76,164.78,27034.0,164.8,164.8,164.76,164.78,27034.0
2021-06-29 15:40:00,164.78,164.92,164.75,164.91,96423.0,164.78,164.92,164.75,164.91,96423.0
2021-06-29 15:45:00,164.9,164.91,164.86,164.86,60893.0,164.9,164.91,164.86,164.86,60893.0
2021-06-29 15:50:00,164.87,164.91,164.83,164.88,86149.0,164.87,164.91,164.83,164.88,86149.0
2021-06-29 15:55:00,164.89,164.93,164.8,164.82,192969.0,164.89,164.93,164.8,164.82,192969.0
2021-06-30 09:30:00,164.57,164.7,164.43,164.54,231819.0,164.57,164.7,164.43,164.54,231819.0
2021-06-30 09:35:00,164.54,164.58,164.31,164.38,204778.0,164.54,164.58,164.31,164.38,204778.0
2021-06-30 09:40:00,164.36,164.53,164.29,164.46,80011.0,164.36,164.53,164.29,164.46,80011.0
2021-06-30 09:45:00,164.46,164.98,164.42,164.9,262649.0,164.46,164.98,164.42,164.9,262649.0
2021-06-30 09:50:00,164.93,164.93,164.52,164.56,112400.0,164.93,164.93,164.52,164.56,112400.0
2021-06-30 09:55:00,164.54,164.8,164.52,164.78,99406.0,164.54,164.8,164.52,164.78,99406.0
2021-06-30 10:00:00,164.78,165.0,164.77,164.97,179116.0,164.78,165.0,164.77,164.97,179116.0
2021-06-30 10:05:00,164.98,165.02,164.79,164.9,72217.0,164.98,165.02,164.79,164.9,72217.0
2021-06-30 10:10:00,164.88,165.01,164.82,164.99,32761.0,164.88,165.01,164.82,164.99,32761.0
2021-06-30 10:15:00,164.97,165.12,164.95,165.0,75403.0,164.97,165.12,164.95,165.0,75403.0
2021-06-30 10:20:00,164.99,165.07,164.95,164.95,23513.0,164.99,165.07,164.95,164.95,23513.0
2021-06-30 10:25:00,164.95,164.99,164.92,164.96,44198.0,164.95,164.99,164.92,164.96,44198.0
2021-06-30 10:30:00,164.95,165.15,164.94,165.14,45814.0,164.95,165.15,164.94,165.14,45814.0
2021-06-30 10:35:00,165.14,165.14,164.92,165.01,30748.0,165.14,165.14,164.92,165.01,30748.0
2021-06-30 10:40:00,165.02,165.12,164.94,165.03,35104.0,165.02,165.12,164.94,165.03,35104.0
2021-06-30 10:45:00,165.02,165.31,165.01,165.22,207583.0,165.02,165.31,165.01,165.22,207583.0
2021-06-30 10:50:00,165.21,165.46,165.13,165.43,175445.0,165.21,165.46,165.13,165.43,175445.0
2021-06-30 10:55:00,165.43,165.45,165.18,165.28,87095.0,165.43,165.45,165.18,165.28,87095.0
2021-06-30 11:00:00,165.3,165.39,165.24,165.31,30391.0,165.3,165.39,165.24,165.31,30391.0
2021-06-30 11:05:00,165.32,165.48,165.32,165.41,78256.0,165.32,165.48,165.32,165.41,78256.0
2021-06-30 11:10:00,165.42,165.42,165.25,165.26,53523.0,165.42,165.42,165.25,165.26,53523.0
2021-06-30 11:15:00,165.26,165.29,165.22,165.22,32457.0,165.26,165.29,165.22,165.22,32457.0
2021-06-30 11:20:00,165.21,165.3,165.13,165.17,38795.0,165.21,165.3,165.13,165.17,38795.0
2021-06-30 11:25:00,165.18,165.21,165.1,165.17,19028.0,165.18,165.21,165.1,165.17,19028.0
2021-06-30 11:30:00,165.17,165.28,165.17,165.26,20350.0,165.17,165.28,165.17,165.26,20350.0
2021-06-30 11:35:00,165.27,165.38,165.25,165.28,39105.0,165.27,165.38,165.25,165.28,39105.0
2021-06-30 11:40:00,165.27,165.32,165.21,165.22,62752.0,165.27,165.32,165.21,165.22,62752.0
2021-06-30 11:45:00,165.23,165.29,165.18,165.27,70028.0,165.23,165.29,165.18,165.27,70028.0
2021-06-30 11:50:00,165.3,165.31,165.22,165.27,27944.0,165.3,165.31,165.22,165.27,27944.0
2021-06-30 11:55:00,165.28,165.3,165.22,165.26,41129.0,165.28,165.3,165.22,165.26,41129.0
2021-06-30 12:00:00,165.26,165.41,165.26,165.35,52698.0,165.26,165.41,165.26,165.35,52698.0
2021-06-30 12:05:00,165.36,165.52,165.36,165.47,48462.0,165.36,165.52,165.36,165.47,48462.0
2021-06-30 12:10:00,165.45,165.53,165.42,165.48,36564.0,165.45,165.53,165.42,165.48,36564.0
2021-06-30 12:15:00,165.48,165.48,165.42,165.46,20173.0,165.48,165.48,165.42,165.46,20173.0
2021-06-30 12:20:00,165.45,165.47,165.42,165.46,24634.0,165.45,165.47,165.42,165.46,24634.0
2021-06-30 12:25:00,165.46,165.46,165.36,165.41,44195.0,165.46,165.46,165.36,165.41,44195.0
2021-06-30 12:30:00,165.42,165.52,165.42,165.52,42437.0,165.42,165.52,165.42,165.52,42437.0
2021-06-30 12:35:00,165.52,165.74,165.51,165.63,116033.0,165.52,165.74,165.51,165.63,116033.0
2021-06-30 12:40:00,165.67,165.85,165.66,165.77,83796.0,165.67,165.85,165.66,165.77,83796.0
2021-06-30 12:45:00,165.79,165.93,165.78,165.87,49677.0,165.79,165.93,165.78,165.87,49677.0
2021-06-30 12:50:00,165.88,166.1,165.87,166.09,66908.0,165.88,166.1,165.87,166.09,66908.0
2021-06-30 12:55:00,166.08,166.1,165.85,165.89,78114.0,166.08,166.1,165.85,165.89,78114.0
2021-06-30 13:00:00,165.9,165.94,165.87,165.87,111714.0,165.9,165.94,165.87,165.87,111714.0
2021-06-30 13:05:00,165.87,165.96,165.84,165.95,38791.0,165.87,165.96,165.84,165.95,38791.0
2021-06-30 13:10:00,165.95,165.96,165.87,165.87,44540.0,165.95,165.96,165.87,165.87,44540.0
2021-06-30 13:15:00,165.87,165.93,165.86,165.88,39812.0,165.87,165.93,165.86,165.88,39812.0
2021-06-30 13:20:00,165.9,165.91,165.81,165.87,55325.0,165.9,165.91,165.81,165.87,55325.0
2021-06-30 13:25:00,165.9,165.94,165.73,165.77,91328.0,165.9,165.94,165.73,165.77,91328.0
2021-06-30 13:30:00,165.77,165.85,165.69,165.73,75587.0,165.77,165.85,165.69,165.73,75587.0
2021-06-30 13:35:00,165.72,165.73,165.61,165.63,52183.0,165.72,165.73,165.61,165.63,52183.0
2021-06-30 13:40:00,165.63,165.63,165.57,165.62,41465.0,165.63,165.63,165.57,165.62,41465.0
2021-06-30 13:45:00,165.62,165.66,165.61,165.63,16604.0,165.62,165.66,165.61,165.63,16604.0
2021-06-30 13:50:00,165.62,165.66,165.58,165.66,9373.0,165.62,165.66,165.58,165.66,9373.0
2021-06-30 13:55:00,165.66,165.7,165.6,165.64,26706.0,165.66,165.7,165.6,165.64,26706.0
2021-06-30 14:00:00,165.63,165.65,165.59,165.62,24311.0,165.63,165.65,165.59,165.62,24311.0
2021-06-30 14:05:00,165.61,165.61,165.56,165.57,11378.0,165.61,165.61,165.56,165.57,11378.0
2021-06-30 14:10:00,165.54,165.59,165.52,165.52,34008.0,165.54,165.59,165.52,165.52,34008.0
2021-06-30 14:15:00,165.52,165.6,165.51,165.59,41348.0,165.52,165.6,165.51,165.59,41348.0
2021-06-30 14:20:00,165.59,165.6,165.52,165.56,24914.0,165.59,165.6,165.52,165.56,24914.0
2021-06-30 14:25:00,165.55,165.56,165.53,165.55,27423.0,165.55,165.56,165.53,165.55,27423.0
2021-06-30 14:30:00,165.55,165.56,165.51,165.53,68102.0,165.55,165.56,165.51,165.53,68102.0
2021-06-30 14:35:00,165.54,165.58,165.53,165.53,52069.0,165.54,165.58,165.53,165.53,52069.0
2021-06-30 14:40:00,165.54,165.6,165.53,165.59,20018.0,165.54,165.6,165.53,165.59,20018.0
2021-06-30 14:45:00,165.6,165.66,165.59,165.6,137511.0,165.6,165.66,165.59,165.6,137511.0
2021-06-30 14:50:00,165.59,165.63,165.59,165.63,8811.0,165.59,165.63,165.59,165.63,8811.0
2021-06-30 14:55:00,165.62,165.69,165.62,165.63,49639.0,165.62,165.69,165.62,165.63,49639.0
2021-06-30 15:00:00,165.63,165.63,165.56,165.6,20779.0,165.63,165.63,165.56,165.6,20779.0
2021-06-30 15:05:00,165.6,165.65,165.57,165.64,40727.0,165.6,165.65,165.57,165.64,40727.0
2021-06-30 15:10:00,165.64,165.67,165.61,165.61,51541.0,165.64,165.67,165.61,165.61,51541.0
2021-06-30 15:15:00,165.61,165.62,165.58,165.62,38276.0,165.61,165.62,165.58,165.62,38276.0
2021-06-30 15:20:00,165.61,165.64,165.6,165.63,35871.0,165.61,165.64,165.6,165.63,35871.0
2021-06-30 15:25:00,165.64,165.72,165.64,165.7,59940.0,165.64,165.72,165.64,165.7,59940.0
2021-06-30 15:30:00,165.7,165.76,165.68,165.76,71591.0,165.7,165.76,165.68,165.76,71591.0
2021-06-30 15:35:00,165.76,165.79,165.75,165.77,64573.0,165.76,165.79,165.75,165.77,64573.0
2021-06-30 15:40:00,165.77,165.83,165.76,165.83,65243.0,165.77,165.83,165.76,165.83,65243.0
2021-06-30 15:45:00,165.83,165.87,165.81,165.84,132351.0,165.83,165.87,165.81,165.84,132351.0
2021-06-30 15:50:00,165.84,165.85,165.73,165.73,318177.0,165.84,165.85,165.73,165.73,318177.0
2021-06-30 15:55:00,165.74,165.76,165.61,165.66,530401.0,165.74,165.76,165.61,165.66,530401.0
2021-07-01 09:30:00,166.65,166.71,166.56,166.6,155896.0,166.65,166.71,166.56,166.6,155896.0
2021-07-01 09:35:00,166.6,166.74,166.55,166.61,109672.0,166.6,166.74,166.55,166.61,109672.0
2021-07-01 09:40:00,166.6,166.63,166.42,166.53,93670.0,166.6,166.63,166.42,166.53,93670.0
2021-07-01 09:45:00,166.53,166.68,166.5,166.58,139692.0,166.53,166.68,166.5,166.58,139692.0
2021-07-01 09:50:00,166.59,166.72,166.54,166.66,477676.0,166.59,166.72,166.54,166.66,477676.0
2021-07-01 09:55:00,166.63,166.69,166.59,166.6,168676.0,166.63,166.69,166.59,166.6,168676.0
2021-07-01 10:00:00,166.6,166.88,166.52,166.69,269057.0,166.6,166.88,166.52,166.69,269057.0
2021-07-01 10:05:00,166.7,166.75,166.61,166.65,88232.0,166.7,166.75,166.61,166.65,88232.0
2021-07-01 10:10:00,166.64,166.67,166.19,166.21,106922.0,166.64,166.67,166.19,166.21,106922.0
2021-07-01 10:15:00,166.22,166.33,166.13,166.24,103505.0,166.22,166.33,166.13,166.24,103505.0
2021-07-01 10:20:00,166.24,166.33,166.23,166.3,72085.0,166.24,166.33,166.23,166.3,72085.0
2021-07-01 10:25:00,166.3,166.38,166.24,166.31,114701.0,166.3,166.38,166.24,166.31,114701.0
2021-07-01 10:30:00,166.28,166.34,166.19,166.24,57715.0,166.28,166.34,166.19,166.24,57715.0
2021-07-01 10:35:00,166.19,166.25,166.07,166.12,61762.0,166.19,166.25,166.07,166.12,61762.0
2021-07-01 10:40:00,166.12,166.18,165.93,166.03,191747.0,166.12,166.18,165.93,166.03,191747.0
2021-07-01 10:45:00,166.02,166.15,166.0,166.09,59622.0,166.02,166.15,166.0,166.09,59622.0
2021-07-01 10:50:00,166.11,166.11,166.02,166.07,44755.0,166.11,166.11,166.02,166.07,44755.0
2021-07-01 10:55:00,166.07,166.17,166.02,166.06,66255.0,166.07,166.17,166.02,166.06,66255.0
2021-07-01 11:00:00,166.06,166.12,166.02,166.1,38880.0,166.06,166.12,166.02,166.1,38880.0
2021-07-01 11:05:00,166.13,166.17,166.1,166.16,61898.0,166.13,166.17,166.1,166.16,61898.0
2021-07-01 11:10:00,166.15,166.15,165.71,165.71,171986.0,166.15,166.15,165.71,165.71,171986.0
2021-07-01 11:15:00,165.71,165.86,165.51,165.53,153064.0,165.71,165.86,165.51,165.53,153064.0
2021-07-01 11:20:00,165.52,165.71,165.5,165.68,96149.0,165.52,165.71,165.5,165.68,96149.0
2021-07-01 11:25:00,165.66,165.68,165.55,165.56,51602.0,165.66,165.68,165.55,165.56,51602.0
2021-07-01 11:30:00,165.56,165.78,165.54,165.76,50498.0,165.56,165.78,165.54,165.76,50498.0
2021-07-01 11:35:00,165.73,165.79,165.7,165.74,114779.0,165.73,165.79,165.7,165.74,114779.0
2021-07-01 11:40:00,165.74,165.8,165.64,165.76,133641.0,165.74,165.8,165.64,165.76,133641.0
2021-07-01 11:45:00,165.78,165.78,165.73,165.75,46467.0,165.78,165.78,165.73,165.75,46467.0
2021-07-01 11:50:00,165.74,165.83,165.71,165.81,54716.0,165.74,165.83,165.71,165.81,54716.0
2021-07-01 11:55:00,165.8,165.82,165.74,165.75,35504.0,165.8,165.82,165.74,165.75,35504.0
2021-07-01 12:00:00,165.75,165.76,165.67,165.75,47783.0,165.75,165.76,165.67,165.75,47783.0
2021-07-01 12:05:00,165.74,165.79,165.74,165.76,53209.0,165.74,165.79,165.74,165.76,53209.0
2021-07-01 12:10:00,165.77,165.78,165.71,165.73,52438.0,165.77,165.78,165.71,165.73,52438.0
2021-07-01 12:15:00,165.75,165.8,165.73,165.77,34121.0,165.75,165.8,165.73,165.77,34121.0
2021-07-01 12:20:00,165.77,165.79,165.69,165.69,28536.0,165.77,165.79,165.69,165.69,28536.0
2021-07-01 12:25:00,165.7,165.76,165.69,165.75,15502.0,165.7,165.76,165.69,165.75,15502.0
2021-07-01 12:30:00,165.76,165.77,165.69,165.76,15211.0,165.76,165.77,165.69,165.76,15211.0
2021-07-01 12:35:00,165.75,165.75,165.67,165.7,26386.0,165.75,165.75,165.67,165.7,26386.0
2021-07-01 12:40:00,165.7,165.71,165.55,165.6,54971.0,165.7,165.71,165.55,165.6,54971.0
2021-07-01 12:45:00,165.61,165.74,165.61,165.72,63517.0,165.61,165.74,165.61,165.72,63517.0
2021-07-01 12:50:00,165.72,165.83,165.69,165.83,77973.0,165.72,165.83,165.69,165.83,77973.0
2021-07-01 12:55:00,165.83,165.86,165.79,165.83,27883.0,165.83,165.86,165.79,165.83,27883.0
2021-07-01 13:00:00,165.82,165.96,165.82,165.96,72396.0,165.82,165.96,165.82,165.96,72396.0
2021-07-01 13:05:00,165.96,166.11,165.91,166.09,161317.0,165.96,166.11,165.91,166.09,161317.0
2021-07-01 13:10:00,166.08,166.16,166.05,166.09,90796.0,166.08,166.16,166.05,166.09,90796.0
2021-07-01 13:15:00,166.09,166.19,166.05,166.14,24385.0,166.09,166.19,166.05,166.14,24385.0
2021-07-01 13:20:00,166.14,166.2,166.1,166.18,42389.0,166.14,166.2,166.1,166.18,42389.0
2021-07-01 13:25:00,166.19,166.31,166.18,166.29,61640.0,166.19,166.31,166.18,166.29,61640.0
2021-07-01 13:30:00,166.28,166.28,166.16,166.2,16201.0,166.28,166.28,166.16,166.2,16201.0
2021-07-01 13:35:00,166.2,166.24,166.06,166.11,27473.0,166.2,166.24,166.06,166.11,27473.0
2021-07-01 13:40:00,166.1,166.15,166.04,166.04,15446.0,166.1,166.15,166.04,166.04,15446.0
2021-07-01 13:45:00,166.05,166.09,166.04,166.08,31615.0,166.05,166.09,166.04,166.08,31615.0
2021-07-01 13:50:00,166.09,166.09,165.96,165.98,28748.0,166.09,166.09,165.96,165.98,28748.0
2021-07-01 13:55:00,165.98,166.0,165.95,165.98,29068.0,165.98,166.0,165.95,165.98,29068.0
2021-07-01 14:00:00,165.98,165.98,165.92,165.97,17380.0,165.98,165.98,165.92,165.97,17380.0
2021-07-01 14:05:00,165.96,166.04,165.95,166.02,61342.0,165.96,166.04,165.95,166.02,61342.0
2021-07-01 14:10:00,166.02,166.05,165.95,165.96,49448.0,166.02,166.05,165.95,165.96,49448.0
2021-07-01 14:15:00,165.96,166.01,165.95,165.98,123492.0,165.96,166.01,165.95,165.98,123492.0
2021-07-01 14:20:00,165.97,165.99,165.94,165.94,21600.0,165.97,165.99,165.94,165.94,21600.0
2021-07-01 14:25:00,165.95,165.98,165.95,165.97,11383.0,165.95,165.98,165.95,165.97,11383.0
2021-07-01 14:30:00,165.96,165.97,165.94,165.95,11505.0,165.96,165.97,165.94,165.95,11505.0
2021-07-01 14:35:00,165.96,165.96,165.91,165.95,15999.0,165.96,165.96,165.91,165.95,15999.0
2021-07-01 14:40:00,165.96,166.0,165.94,166.0,14925.0,165.96,166.0,165.94,166.0,14925.0
2021-07-01 14:45:00,165.99,166.19,165.99,166.14,92182.0,165.99,166.19,165.99,166.14,92182.0
2021-07-01 14:50:00,166.15,166.15,166.09,166.11,14914.0,166.15,166.15,166.09,166.11,14914.0
2021-07-01 14:55:00,166.09,166.13,166.09,166.1,53843.0,166.09,166.13,166.09,166.1,53843.0
2021-07-01 15:00:00,166.1,166.16,166.07,166.16,65215.0,166.1,166.16,166.07,166.16,65215.0
2021-07-01 15:05:00,166.16,166.17,166.11,166.12,34659.0,166.16,166.17,166.11,166.12,34659.0
2021-07-01 15:10:00,166.13,166.13,166.07,166.09,83106.0,166.13,166.13,166.07,166.09,83106.0
2021-07-01 15:15:00,166.1,166.2,166.09,166.17,66295.0,166.1,166.2,166.09,166.17,66295.0
2021-07-01 15:20:00,166.18,166.2,166.16,166.16,35385.0,166.18,166.2,166.16,166.16,35385.0
2021-07-01 15:25:00,166.17,166.17,166.13,166.14,13921.0,166.17,166.17,166.13,166.14,13921.0
2021-07-01 15:30:00,166.15,166.18,166.1,166.16,59205.0,166.15,166.18,166.1,166.16,59205.0
2021-07-01 15:35:00,166.15,166.17,166.14,166.16,58480.0,166.15,166.17,166.14,166.16,58480.0
2021-07-01 15:40:00,166.16,166.23,166.15,166.22,31263.0,166.16,166.23,166.15,166.22,31263.0
2021-07-01 15:45:00,166.22,166.23,166.2,166.21,42321.0,166.22,166.23,166.2,166.21,42321.0
2021-07-01 15:50:00,166.21,166.22,166.12,166.13,117087.0,166.21,166.22,166.12,166.13,117087.0
2021-07-01 15:55:00,166.13,166.24,166.13,166.21,164218.0,166.13,166.24,166.13,166.21,164218.0
2021-07-02 09:30:00,167.35,167.64,167.21,167.53,169927.0,167.35,167.64,167.21,167.53,169927.0
2021-07-02 09:35:00,167.53,167.53,167.13,167.26,133704.0,167.53,167.53,167.13,167.26,133704.0
2021-07-02 09:40:00,167.27,167.29,167.02,167.15,88142.0,167.27,167.29,167.02,167.15,88142.0
2021-07-02 09:45:00,167.12,167.27,166.92,166.93,103070.0,167.12,167.27,166.92,166.93,103070.0
2021-07-02 09:50:00,166.92,167.06,166.61,167.04,207347.0,166.92,167.06,166.61,167.04,207347.0
2021-07-02 09:55:00,167.04,167.18,166.94,167.12,55116.0,167.04,167.18,166.94,167.12,55116.0
2021-07-02 10:00:00,167.12,167.23,167.02,167.06,58579.0,167.12,167.23,167.02,167.06,58579.0
2021-07-02 10:05:00,167.06,167.08,166.83,166.83,41391.0,167.06,167.08,166.83,166.83,41391.0
2021-07-02 10:10:00,166.83,166.96,166.7,166.74,164032.0,166.83,166.96,166.7,166.74,164032.0
2021-07-02 10:15:00,166.76,166.81,166.4,166.79,229036.0,166.76,166.81,166.4,166.79,229036.0
2021-07-02 10:20:00,166.78,166.93,166.77,166.91,51504.0,166.78,166.93,166.77,166.91,51504.0
2021-07-02 10:25:00,166.92,166.99,166.89,166.92,49805.0,166.92,166.99,166.89,166.92,49805.0
2021-07-02 10:30:00,166.93,167.05,166.9,166.97,39127.0,166.93,167.05,166.9,166.97,39127.0
2021-07-02 10:35:00,166.95,167.03,166.85,167.0,22484.0,166.95,167.03,166.85,167.0,22484.0
2021-07-02 10:40:00,167.0,167.03,166.9,166.96,28829.0,167.0,167.03,166.9,166.96,28829.0
2021-07-02 10:45:00,166.96,167.0,166.85,166.89,15001.0,166.96,167.0,166.85,166.89,15001.0
2021-07-02 10:50:00,166.91,166.92,166.76,166.78,60785.0,166.91,166.92,166.76,166.78,60785.0
2021-07-02 10:55:00,166.77,166.96,166.77,166.86,28976.0,166.77,166.96,166.77,166.86,28976.0
2021-07-02 11:00:00,166.86,166.92,166.75,166.89,57966.0,166.86,166.92,166.75,166.89,57966.0
2021-07-02 11:05:00,166.91,166.96,166.76,166.82,49336.0,166.91,166.96,166.76,166.82,49336.0
2021-07-02 11:10:00,166.83,166.97,166.83,166.95,43839.0,166.83,166.97,166.83,166.95,43839.0
2021-07-02 11:15:00,166.91,167.01,166.91,167.0,28005.0,166.91,167.01,166.91,167.0,28005.0
2021-07-02 11:20:00,167.01,167.14,166.96,166.96,65544.0,167.01,167.14,166.96,166.96,65544.0
2021-07-02 11:25:00,166.94,167.02,166.92,167.02,18413.0,166.94,167.02,166.92,167.02,18413.0
2021-07-02 11:30:00,167.01,167.1,166.96,166.98,25343.0,167.01,167.1,166.96,166.98,25343.0
2021-07-02 11:35:00,166.96,166.99,166.91,166.95,14907.0,166.96,166.99,166.91,166.95,14907.0
2021-07-02 11:40:00,166.95,166.97,166.88,166.95,21043.0,166.95,166.97,166.88,166.95,21043.0
2021-07-02 11:45:00,166.96,166.98,166.89,166.96,36093.0,166.96,166.98,166.89,166.96,36093.0
2021-07-02 11:50:00,166.95,166.96,166.85,166.89,78682.0,166.95,166.96,166.85,166.89,78682.0
2021-07-02 11:55:00,166.89,166.89,166.85,166.86,31496.0,166.89,166.89,166.85,166.86,31496.0
2021-07-02 12:00:00,166.86,166.88,166.82,166.83,70450.0,166.86,166.88,166.82,166.83,70450.0
2021-07-02 12:05:00,166.84,166.85,166.77,166.83,85205.0,166.84,166.85,166.77,166.83,85205.0
2021-07-02 12:10:00,166.84,166.86,166.79,166.79,16046.0,166.84,166.86,166.79,166.79,16046.0
2021-07-02 12:15:00,166.79,166.83,166.76,166.8,27356.0,166.79,166.83,166.76,166.8,27356.0
2021-07-02 12:20:00,166.8,166.81,166.76,166.77,18397.0,166.8,166.81,166.76,166.77,18397.0
2021-07-02 12:25:00,166.76,166.88,166.75,166.86,115593.0,166.76,166.88,166.75,166.86,115593.0
2021-07-02 12:30:00,166.84,166.85,166.79,166.82,15604.0,166.84,166.85,166.79,166.82,15604.0
2021-07-02 12:35:00,166.83,166.88,166.81,166.84,55013.0,166.83,166.88,166.81,166.84,55013.0
2021-07-02 12:40:00,166.84,166.84,166.76,166.77,23275.0,166.84,166.84,166.76,166.77,23275.0
2021-07-02 12:45:00,166.77,166.84,166.76,166.8,30157.0,166.77,166.84,166.76,166.8,30157.0
2021-07-02 12:50:00,166.81,166.82,166.77,166.81,24703.0,166.81,166.82,166.77,166.81,24703.0
2021-07-02 12:55:00,166.81,166.83,166.75,166.79,69837.0,166.81,166.83,166.75,166.79,69837.0
2021-07-02 13:00:00,166.79,166.91,166.77,166.89,48950.0,166.79,166.91,166.77,166.89,48950.0
2021-07-02 13:05:00,166.9,166.99,166.9,166.99,26799.0,166.9,166.99,166.9,166.99,26799.0
2021-07-02 13:10:00,166.99,167.02,166.98,167.0,28001.0,166.99,167.02,166.98,167.0,28001.0
2021-07-02 13:15:00,167.0,167.02,166.97,166.97,20577.0,167.0,167.02,166.97,166.97,20577.0
2021-07-02 13:20:00,166.97,166.99,166.92,166.96,22249.0,166.97,166.99,166.92,166.96,22249.0
2021-07-02 13:25:00,166.96,167.02,166.84,166.85,49150.0,166.96,167.02,166.84,166.85,49150.0
2021-07-02 13:30:00,166.86,166.99,166.86,166.98,36975.0,166.86,166.99,166.86,166.98,36975.0
2021-07-02 13:35:00,166.98,167.04,166.96,167.03,23823.0,166.98,167.04,166.96,167.03,23823.0
2021-07-02 13:40:00,167.01,167.1,166.99,167.1,39788.0,167.01,167.1,166.99,167.1,39788.0
2021-07-02 13:45:00,167.09,167.22,167.09,167.21,59393.0,167.09,167.22,167.09,167.21,59393.0
2021-07-02 13:50:00,167.2,167.34,167.19,167.28,90346.0,167.2,167.34,167.19,167.28,90346.0
2021-07-02 13:55:00,167.29,167.38,167.24,167.34,69206.0,167.29,167.38,167.24,167.34,69206.0
2021-07-02 14:00:00,167.36,167.47,167.36,167.45,138860.0,167.36,167.47,167.36,167.45,138860.0
2021-07-02 14:05:00,167.45,167.55,167.45,167.55,130654.0,167.45,167.55,167.45,167.55,130654.0
2021-07-02 14:10:00,167.55,167.64,167.52,167.62,72407.0,167.55,167.64,167.52,167.62,72407.0
2021-07-02 14:15:00,167.62,167.62,167.51,167.53,49732.0,167.62,167.62,167.51,167.53,49732.0
2021-07-02 14:20:00,167.52,167.61,167.52,167.6,13173.0,167.52,167.61,167.52,167.6,13173.0
2021-07-02 14:25:00,167.59,167.62,167.56,167.62,31133.0,167.59,167.62,167.56,167.62,31133.0
2021-07-02 14:30:00,167.62,167.7,167.62,167.69,88366.0,167.62,167.7,167.62,167.69,88366.0
2021-07-02 14:35:00,167.68,167.7,167.67,167.7,49408.0,167.68,167.7,167.67,167.7,49408.0
2021-07-02 14:40:00,167.71,167.72,167.67,167.7,29561.0,167.71,167.72,167.67,167.7,29561.0
2021-07-02 14:45:00,167.69,167.69,167.56,167.61,112316.0,167.69,167.69,167.56,167.61,112316.0
2021-07-02 14:50:00,167.6,167.6,167.52,167.53,52133.0,167.6,167.6,167.52,167.53,52133.0
2021-07-02 14:55:00,167.53,167.55,167.51,167.54,18414.0,167.53,167.55,167.51,167.54,18414.0
2021-07-02 15:00:00,167.53,167.61,167.51,167.61,54366.0,167.53,167.61,167.51,167.61,54366.0
2021-07-02 15:05:00,167.61,167.67,167.58,167.67,111388.0,167.61,167.67,167.58,167.67,111388.0
2021-07-02 15:10:00,167.66,167.67,167.63,167.63,26477.0,167.66,167.67,167.63,167.63,26477.0
2021-07-02 15:15:00,167.63,167.65,167.55,167.57,69525.0,167.63,167.65,167.55,167.57,69525.0
2021-07-02 15:20:00,167.58,167.62,167.56,167.59,24796.0,167.58,167.62,167.56,167.59,24796.0
2021-07-02 15:25:00,167.59,167.61,167.51,167.53,40277.0,167.59,167.61,167.51,167.53,40277.0
2021-07-02 15:30:00,167.53,167.53,167.48,167.49,58536.0,167.53,167.53,167.48,167.49,58536.0
2021-07-02 15:35:00,167.49,167.49,167.39,167.4,106307.0,167.49,167.49,167.39,167.4,106307.0
2021-07-02 15:40:00,167.41,167.43,167.35,167.36,115085.0,167.41,167.43,167.35,167.36,115085.0
2021-07-02 15:45:00,167.36,167.38,167.29,167.3,234608.0,167.36,167.38,167.29,167.3,234608.0
2021-07-02 15:50:00,167.31,167.32,167.2,167.26,305873.0,167.31,167.32,167.2,167.26,305873.0
2021-07-02 15:55:00,167.25,167.34,167.18,167.32,428315.0,167.25,167.34,167.18,167.32,428315.0
2021-07-06 09:30:00,169.27,169.49,169.18,169.4,202142.0,169.27,169.49,169.18,169.4,202142.0
2021-07-06 09:35:00,169.4,169.53,169.15,169.25,283921.0,169.4,169.53,169.15,169.25,283921.0
2021-07-06 09:40:00,169.27,169.29,169.09,169.16,157768.0,169.27,169.29,169.09,169.16,157768.0
2021-07-06 09:45:00,169.15,169.39,169.11,169.36,102553.0,169.15,169.39,169.11,169.36,102553.0
2021-07-06 09:50:00,169.36,169.46,169.21,169.46,125036.0,169.36,169.46,169.21,169.46,125036.0
2021-07-06 09:55:00,169.47,169.53,169.37,169.45,85987.0,169.47,169.53,169.37,169.45,85987.0
2021-07-06 10:00:00,169.47,169.63,169.29,169.41,194752.0,169.47,169.63,169.29,169.41,194752.0
2021-07-06 10:05:00,169.43,169.52,169.38,169.5,179118.0,169.43,169.52,169.38,169.5,179118.0
2021-07-06 10:10:00,169.5,169.63,169.47,169.62,151587.0,169.5,169.63,169.47,169.62,151587.0
2021-07-06 10:15:00,169.6,169.65,169.43,169.49,119814.0,169.6,169.65,169.43,169.49,119814.0
2021-07-06 10:20:00,169.49,169.52,169.15,169.21,158965.0,169.49,169.52,169.15,169.21,158965.0
2021-07-06 10:25:00,169.21,169.45,169.05,169.06,62722.0,169.21,169.45,169.05,169.06,62722.0
2021-07-06 10:30:00,169.06,169.19,169.04,169.05,68854.0,169.06,169.19,169.04,169.05,68854.0
2021-07-06 10:35:00,169.06,169.18,168.82,169.15,328946.0,169.06,169.18,168.82,169.15,328946.0
2021-07-06 10:40:00,169.13,169.19,169.01,169.17,45424.0,169.13,169.19,169.01,169.17,45424.0
2021-07-06 10:45:00,169.15,169.19,169.02,169.06,32701.0,169.15,169.19,169.02,169.06,32701.0
2021-07-06 10:50:00,169.08,169.13,168.94,169.06,50929.0,169.08,169.13,168.94,169.06,50929.0
2021-07-06 10:55:00,169.06,169.11,168.91,168.91,99928.0,169.06,169.11,168.91,168.91,99928.0
2021-07-06 11:00:00,168.9,169.0,168.69,168.78,98569.0,168.9,169.0,168.69,168.78,98569.0
2021-07-06 11:05:00,168.77,168.89,168.76,168.86,33539.0,168.77,168.89,168.76,168.86,33539.0
2021-07-06 11:10:00,168.88,168.97,168.7,168.73,66370.0,168.88,168.97,168.7,168.73,66370.0
2021-07-06 11:15:00,168.74,168.83,168.64,168.77,125805.0,168.74,168.83,168.64,168.77,125805.0
2021-07-06 11:20:00,168.77,168.86,168.76,168.84,76538.0,168.77,168.86,168.76,168.84,76538.0
2021-07-06 11:25:00,168.85,168.87,168.78,168.79,42886.0,168.85,168.87,168.78,168.79,42886.0
2021-07-06 11:30:00,168.79,168.92,168.76,168.84,51481.0,168.79,168.92,168.76,168.84,51481.0
2021-07-06 11:35:00,168.83,168.88,168.79,168.81,27034.0,168.83,168.88,168.79,168.81,27034.0
2021-07-06 11:40:00,168.83,168.83,168.65,168.67,71567.0,168.83,168.83,168.65,168.67,71567.0
2021-07-06 11:45:00,168.67,168.72,168.48,168.62,114536.0,168.67,168.72,168.48,168.62,114536.0
2021-07-06 11:50:00,168.63,168.63,168.14,168.27,212111.0,168.63,168.63,168.14,168.27,212111.0
2021-07-06 11:55:00,168.27,168.32,168.07,168.16,139034.0,168.27,168.32,168.07,168.16,139034.0
2021-07-06 12:00:00,168.14,168.14,167.94,168.01,148690.0,168.14,168.14,167.94,168.01,148690.0
2021-07-06 12:05:00,168.01,168.14,167.8,167.86,122515.0,168.01,168.14,167.8,167.86,122515.0
2021-07-06 12:10:00,167.84,167.9,167.68,167.79,228609.0,167.84,167.9,167.68,167.79,228609.0
2021-07-06 12:15:00,167.79,167.86,167.57,167.62,79361.0,167.79,167.86,167.57,167.62,79361.0
2021-07-06 12:20:00,167.59,167.84,167.54,167.76,77454.0,167.59,167.84,167.54,167.76,77454.0
2021-07-06 12:25:00,167.75,167.8,167.69,167.72,35035.0,167.75,167.8,167.69,167.72,35035.0
2021-07-06 12:30:00,167.72,167.76,167.61,167.72,55270.0,167.72,167.76,167.61,167.72,55270.0
2021-07-06 12:35:00,167.72,167.77,167.63,167.74,77267.0,167.72,167.77,167.63,167.74,77267.0
2021-07-06 12:40:00,167.74,167.8,167.66,167.77,41128.0,167.74,167.8,167.66,167.77,41128.0
2021-07-06 12:45:00,167.76,167.76,167.68,167.71,51286.0,167.76,167.76,167.68,167.71,51286.0
2021-07-06 12:50:00,167.72,167.81,167.68,167.79,16244.0,167.72,167.81,167.68,167.79,16244.0
2021-07-06 12:55:00,167.78,167.94,167.7,167.93,74007.0,167.78,167.94,167.7,167.93,74007.0
2021-07-06 13:00:00,167.92,168.03,167.86,168.03,60193.0,167.92,168.03,167.86,168.03,60193.0
2021-07-06 13:05:00,168.02,168.11,168.0,168.03,52050.0,168.02,168.11,168.0,168.03,52050.0
2021-07-06 13:10:00,168.03,168.08,168.03,168.06,38036.0,168.03,168.08,168.03,168.06,38036.0
2021-07-06 13:15:00,168.06,168.06,167.92,167.97,48671.0,168.06,168.06,167.92,167.97,48671.0
2021-07-06 13:20:00,167.97,167.97,167.86,167.86,30180.0,167.97,167.97,167.86,167.86,30180.0
2021-07-06 13:25:00,167.89,168.02,167.89,167.97,50451.0,167.89,168.02,167.89,167.97,50451.0
2021-07-06 13:30:00,167.94,167.94,167.82,167.87,49138.0,167.94,167.94,167.82,167.87,49138.0
2021-07-06 13:35:00,167.86,168.01,167.86,167.99,35006.0,167.86,168.01,167.86,167.99,35006.0
2021-07-06 13:40:00,167.99,168.06,167.93,168.04,11488.0,167.99,168.06,167.93,168.04,11488.0
2021-07-06 13:45:00,168.04,168.07,167.98,168.06,21917.0,168.04,168.07,167.98,168.06,21917.0
2021-07-06 13:50:00,168.06,168.1,168.04,168.09,30967.0,168.06,168.1,168.04,168.09,30967.0
2021-07-06 13:55:00,168.09,168.09,167.99,168.05,50015.0,168.09,168.09,167.99,168.05,50015.0
2021-07-06 14:00:00,168.04,168.13,168.03,168.11,17240.0,168.04,168.13,168.03,168.11,17240.0
2021-07-06 14:05:00,168.07,168.08,167.98,167.99,29809.0,168.07,168.08,167.98,167.99,29809.0
2021-07-06 14:10:00,168.01,168.01,167.94,167.98,27721.0,168.01,168.01,167.94,167.98,27721.0
2021-07-06 14:15:00,167.96,168.05,167.96,167.99,18996.0,167.96,168.05,167.96,167.99,18996.0
2021-07-06 14:20:00,167.97,168.02,167.95,168.01,9153.0,167.97,168.02,167.95,168.01,9153.0
2021-07-06 14:25:00,168.0,168.1,167.99,168.09,18217.0,168.0,168.1,167.99,168.09,18217.0
2021-07-06 14:30:00,168.1,168.16,168.07,168.16,12190.0,168.1,168.16,168.07,168.16,12190.0
2021-07-06 14:35:00,168.16,168.19,168.1,168.11,18708.0,168.16,168.19,168.1,168.11,18708.0
2021-07-06 14:40:00,168.1,168.12,168.08,168.08,38255.0,168.1,168.12,168.08,168.08,38255.0
2021-07-06 14:45:00,168.07,168.22,168.07,168.21,32111.0,168.07,168.22,168.07,168.21,32111.0
2021-07-06 14:50:00,168.21,168.23,168.18,168.22,10858.0,168.21,168.23,168.18,168.22,10858.0
2021-07-06 14:55:00,168.21,168.23,168.15,168.16,33154.0,168.21,168.23,168.15,168.16,33154.0
2021-07-06 15:00:00,168.17,168.19,168.13,168.17,12577.0,168.17,168.19,168.13,168.17,12577.0
2021-07-06 15:05:00,168.18,168.21,168.16,168.2,10295.0,168.18,168.21,168.16,168.2,10295.0
2021-07-06 15:10:00,168.2,168.23,168.16,168.23,10939.0,168.2,168.23,168.16,168.23,10939.0
2021-07-06 15:15:00,168.22,168.24,168.19,168.2,12637.0,168.22,168.24,168.19,168.2,12637.0
2021-07-06 15:20:00,168.2,168.23,168.15,168.22,31953.0,168.2,168.23,168.15,168.22,31953.0
2021-07-06 15:25:00,168.22,168.25,168.19,168.21,13370.0,168.22,168.25,168.19,168.21,13370.0
2021-07-06 15:30:00,168.21,168.25,168.2,168.24,32364.0,168.21,168.25,168.2,168.24,32364.0
2021-07-06 15:35:00,168.23,168.24,168.18,168.2,54203.0,168.23,168.24,168.18,168.2,54203.0
2021-07-06 15:40:00,168.19,168.24,168.17,168.23,59739.0,168.19,168.24,168.17,168.23,59739.0
2021-07-06 15:45:00,168.24,168.24,168.18,168.21,103505.0,168.24,168.24,168.18,168.21,103505.0
2021-07-06 15:50:00,168.21,168.23,168.17,168.2,75780.0,168.21,168.23,168.17,168.2,75780.0
2021-07-06 15:55:00,168.2,168.24,168.12,168.12,428154.0,168.2,168.24,168.12,168.12,428154.0
2021-07-07 09:30:00,168.72,168.77,168.53,168.73,107274.0,168.72,168.77,168.53,168.73,107274.0
2021-07-07 09:35:00,168.72,168.91,168.7,168.85,87756.0,168.72,168.91,168.7,168.85,87756.0
2021-07-07 09:40:00,168.85,169.03,168.78,168.95,172900.0,168.85,169.03,168.78,168.95,172900.0
2021-07-07 09:45:00,168.95,169.13,168.94,169.06,102356.0,168.95,169.13,168.94,169.06,102356.0
2021-07-07 09:50:00,169.06,169.18,169.0,169.16,145033.0,169.06,169.18,169.0,169.16,145033.0
2021-07-07 09:55:00,169.16,169.2,169.08,169.11,123460.0,169.16,169.2,169.08,169.11,123460.0
2021-07-07 10:00:00,169.12,169.13,168.9,168.91,240395.0,169.12,169.13,168.9,168.91,240395.0
2021-07-07 10:05:00,168.91,169.03,168.83,168.87,155618.0,168.91,169.03,168.83,168.87,155618.0
2021-07-07 10:10:00,168.87,168.88,168.64,168.75,136539.0,168.87,168.88,168.64,168.75,136539.0
2021-07-07 10:15:00,168.75,168.8,168.68,168.71,60152.0,168.75,168.8,168.68,168.71,60152.0
2021-07-07 10:20:00,168.71,168.87,168.68,168.84,100250.0,168.71,168.87,168.68,168.84,100250.0
2021-07-07 10:25:00,168.84,168.88,168.49,168.55,102507.0,168.84,168.88,168.49,168.55,102507.0
2021-07-07 10:30:00,168.54,168.54,168.19,168.35,229158.0,168.54,168.54,168.19,168.35,229158.0
2021-07-07 10:35:00,168.36,168.74,168.32,168.62,135634.0,168.36,168.74,168.32,168.62,135634.0
2021-07-07 10:40:00,168.61,168.89,168.59,168.85,68297.0,168.61,168.89,168.59,168.85,68297.0
2021-07-07 10:45:00,168.86,169.15,168.85,169.0,225466.0,168.86,169.15,168.85,169.0,225466.0
2021-07-07 10:50:00,168.99,169.11,168.86,168.96,135728.0,168.99,169.11,168.86,168.96,135728.0
2021-07-07 10:55:00,168.97,169.02,168.91,168.99,74645.0,168.97,169.02,168.91,168.99,74645.0
2021-07-07 11:00:00,168.99,169.12,168.88,168.92,62457.0,168.99,169.12,168.88,168.92,62457.0
2021-07-07 11:05:00,168.91,168.96,168.84,168.88,42024.0,168.91,168.96,168.84,168.88,42024.0
2021-07-07 11:10:00,168.87,168.91,168.78,168.79,138177.0,168.87,168.91,168.78,168.79,138177.0
2021-07-07 11:15:00,168.8,168.8,168.68,168.73,71095.0,168.8,168.8,168.68,168.73,71095.0
2021-07-07 11:20:00,168.74,168.74,168.58,168.58,212245.0,168.74,168.74,168.58,168.58,212245.0
2021-07-07 11:25:00,168.59,168.69,168.56,168.63,94496.0,168.59,168.69,168.56,168.63,94496.0
2021-07-07 11:30:00,168.63,168.65,168.53,168.58,57174.0,168.63,168.65,168.53,168.58,57174.0
2021-07-07 11:35:00,168.56,168.74,168.52,168.73,67455.0,168.56,168.74,168.52,168.73,67455.0
2021-07-07 11:40:00,168.73,168.92,168.73,168.88,40251.0,168.73,168.92,168.73,168.88,40251.0
2021-07-07 11:45:00,168.88,168.93,168.86,168.91,25255.0,168.88,168.93,168.86,168.91,25255.0
2021-07-07 11:50:00,168.94,168.96,168.88,168.88,32122.0,168.94,168.96,168.88,168.88,32122.0
2021-07-07 11:55:00,168.9,168.95,168.8,168.81,50257.0,168.9,168.95,168.8,168.81,50257.0
2021-07-07 12:00:00,168.81,168.89,168.78,168.87,59403.0,168.81,168.89,168.78,168.87,59403.0
2021-07-07 12:05:00,168.87,168.97,168.84,168.96,28603.0,168.87,168.97,168.84,168.96,28603.0
2021-07-07 12:10:00,168.96,168.98,168.88,168.9,48615.0,168.96,168.98,168.88,168.9,48615.0
2021-07-07 12:15:00,168.9,168.9,168.8,168.85,31346.0,168.9,168.9,168.8,168.85,31346.0
2021-07-07 12:20:00,168.86,168.9,168.83,168.84,17071.0,168.86,168.9,168.83,168.84,17071.0
2021-07-07 12:25:00,168.86,168.86,168.77,168.85,15497.0,168.86,168.86,168.77,168.85,15497.0
2021-07-07 12:30:00,168.85,168.85,168.64,168.69,46557.0,168.85,168.85,168.64,168.69,46557.0
2021-07-07 12:35:00,168.69,168.71,168.62,168.63,8043.0,168.69,168.71,168.62,168.63,8043.0
2021-07-07 12:40:00,168.63,168.67,168.61,168.62,11186.0,168.63,168.67,168.61,168.62,11186.0
2021-07-07 12:45:00,168.61,168.7,168.59,168.69,19782.0,168.61,168.7,168.59,168.69,19782.0
2021-07-07 12:50:00,168.69,168.7,168.63,168.68,15670.0,168.69,168.7,168.63,168.68,15670.0
2021-07-07 12:55:00,168.68,168.71,168.62,168.63,21214.0,168.68,168.71,168.62,168.63,21214.0
2021-07-07 13:00:00,168.64,168.69,168.6,168.61,22139.0,168.64,168.69,168.6,168.61,22139.0
2021-07-07 13:05:00,168.61,168.62,168.58,168.6,171110.0,168.61,168.62,168.58,168.6,171110.0
2021-07-07 13:10:00,168.6,168.64,168.55,168.56,63047.0,168.6,168.64,168.55,168.56,63047.0
2021-07-07 13:15:00,168.54,168.65,168.53,168.61,33436.0,168.54,168.65,168.53,168.61,33436.0
2021-07-07 13:20:00,168.62,168.66,168.6,168.64,11126.0,168.62,168.66,168.6,168.64,11126.0
2021-07-07 13:25:00,168.61,168.65,168.59,168.63,51108.0,168.61,168.65,168.59,168.63,51108.0
2021-07-07 13:30:00,168.63,168.7,168.61,168.61,38958.0,168.63,168.7,168.61,168.61,38958.0
2021-07-07 13:35:00,168.6,168.69,168.56,168.68,14685.0,168.6,168.69,168.56,168.68,14685.0
2021-07-07 13:40:00,168.67,168.71,168.67,168.69,12984.0,168.67,168.71,168.67,168.69,12984.0
2021-07-07 13:45:00,168.71,168.77,168.7,168.75,34226.0,168.71,168.77,168.7,168.75,34226.0
2021-07-07 13:50:00,168.73,168.84,168.73,168.84,21517.0,168.73,168.84,168.73,168.84,21517.0
2021-07-07 13:55:00,168.83,168.85,168.76,168.77,25239.0,168.83,168.85,168.76,168.77,25239.0
2021-07-07 14:00:00,168.78,169.23,168.71,169.13,129209.0,168.78,169.23,168.71,169.13,129209.0
2021-07-07 14:05:00,169.14,169.21,168.88,169.18,92835.0,169.14,169.21,168.88,169.18,92835.0
2021-07-07 14:10:00,169.17,169.23,169.03,169.04,65599.0,169.17,169.23,169.03,169.04,65599.0
2021-07-07 14:15:00,169.05,169.07,168.92,169.03,57770.0,169.05,169.07,168.92,169.03,57770.0
2021-07-07 14:20:00,169.04,169.07,168.95,168.99,77457.0,169.04,169.07,168.95,168.99,77457.0
2021-07-07 14:25:00,169.0,169.05,168.94,168.99,23618.0,169.0,169.05,168.94,168.99,23618.0
2021-07-07 14:30:00,169.0,169.0,168.85,168.91,35909.0,169.0,169.0,168.85,168.91,35909.0
2021-07-07 14:35:00,168.9,168.93,168.84,168.88,66055.0,168.9,168.93,168.84,168.88,66055.0
2021-07-07 14:40:00,168.9,168.9,168.77,168.78,33861.0,168.9,168.9,168.77,168.78,33861.0
2021-07-07 14:45:00,168.79,168.88,168.78,168.86,22882.0,168.79,168.88,168.78,168.86,22882.0
2021-07-07 14:50:00,168.87,168.89,168.77,168.77,11519.0,168.87,168.89,168.77,168.77,11519.0
2021-07-07 14:55:00,168.78,168.86,168.77,168.83,22326.0,168.78,168.86,168.77,168.83,22326.0
2021-07-07 15:00:00,168.84,168.86,168.78,168.81,40500.0,168.84,168.86,168.78,168.81,40500.0
2021-07-07 15:05:00,168.82,168.88,168.7,168.74,225271.0,168.82,168.88,168.7,168.74,225271.0
2021-07-07 15:10:00,168.72,168.76,168.7,168.76,24791.0,168.72,168.76,168.7,168.76,24791.0
2021-07-07 15:15:00,168.76,168.84,168.75,168.83,32802.0,168.76,168.84,168.75,168.83,32802.0
2021-07-07 15:20:00,168.84,168.89,168.82,168.89,30332.0,168.84,168.89,168.82,168.89,30332.0
2021-07-07 15:25:00,168.89,168.89,168.81,168.84,37276.0,168.89,168.89,168.81,168.84,37276.0
2021-07-07 15:30:00,168.84,168.9,168.84,168.89,19343.0,168.84,168.9,168.84,168.89,19343.0
2021-07-07 15:35:00,168.89,168.92,168.86,168.91,49648.0,168.89,168.92,168.86,168.91,49648.0
2021-07-07 15:40:00,168.91,168.93,168.86,168.88,41172.0,168.91,168.93,168.86,168.88,41172.0
2021-07-07 15:45:00,168.87,168.88,168.81,168.82,85050.0,168.87,168.88,168.81,168.82,85050.0
2021-07-07 15:50:00,168.83,168.84,168.77,168.8,153521.0,168.83,168.84,168.77,168.8,153521.0
2021-07-07 15:55:00,168.79,168.8,168.67,168.78,297348.0,168.79,168.8,168.67,168.78,297348.0
2021-07-08 09:30:00,169.82,169.86,169.44,169.58,338705.0,169.82,169.86,169.44,169.58,338705.0
2021-07-08 09:35:00,169.56,169.67,169.24,169.51,183911.0,169.56,169.67,169.24,169.51,183911.0
2021-07-08 09:40:00,169.5,169.56,169.39,169.46,134664.0,169.5,169.56,169.39,169.46,134664.0
2021-07-08 09:45:00,169.47,169.56,169.16,169.21,261941.0,169.47,169.56,169.16,169.21,261941.0
2021-07-08 09:50:00,169.21,169.39,169.14,169.27,122080.0,169.21,169.39,169.14,169.27,122080.0
2021-07-08 09:55:00,169.29,169.4,169.26,169.27,129650.0,169.29,169.4,169.26,169.27,129650.0
2021-07-08 10:00:00,169.28,169.46,169.16,169.4,149636.0,169.28,169.46,169.16,169.4,149636.0
2021-07-08 10:05:00,169.4,169.4,168.99,169.03,128100.0,169.4,169.4,168.99,169.03,128100.0
2021-07-08 10:10:00,169.03,169.16,169.01,169.1,78144.0,169.03,169.16,169.01,169.1,78144.0
2021-07-08 10:15:00,169.08,169.13,168.86,169.03,168366.0,169.08,169.13,168.86,169.03,168366.0
2021-07-08 10:20:00,169.03,169.12,168.97,169.07,63051.0,169.03,169.12,168.97,169.07,63051.0
2021-07-08 10:25:00,169.08,169.13,168.95,169.0,74406.0,169.08,169.13,168.95,169.0,74406.0
2021-07-08 10:30:00,169.02,169.11,168.94,168.97,70730.0,169.02,169.11,168.94,168.97,70730.0
2021-07-08 10:35:00,169.0,169.04,168.83,168.88,95321.0,169.0,169.04,168.83,168.88,95321.0
2021-07-08 10:40:00,168.88,169.07,168.84,169.04,77124.0,168.88,169.07,168.84,169.04,77124.0
2021-07-08 10:45:00,169.06,169.06,168.9,168.97,118286.0,169.06,169.06,168.9,168.97,118286.0
2021-07-08 10:50:00,168.96,168.98,168.85,168.91,67710.0,168.96,168.98,168.85,168.91,67710.0
2021-07-08 10:55:00,168.9,168.95,168.62,168.63,148098.0,168.9,168.95,168.62,168.63,148098.0
2021-07-08 11:00:00,168.63,168.68,168.36,168.49,279162.0,168.63,168.68,168.36,168.49,279162.0
2021-07-08 11:05:00,168.49,168.52,168.32,168.41,92244.0,168.49,168.52,168.32,168.41,92244.0
2021-07-08 11:10:00,168.42,168.46,168.29,168.29,44286.0,168.42,168.46,168.29,168.29,44286.0
2021-07-08 11:15:00,168.3,168.39,167.91,168.08,410452.0,168.3,168.39,167.91,168.08,410452.0
2021-07-08 11:20:00,168.08,168.23,168.01,168.23,83218.0,168.08,168.23,168.01,168.23,83218.0
2021-07-08 11:25:00,168.23,168.26,168.16,168.19,75289.0,168.23,168.26,168.16,168.19,75289.0
2021-07-08 11:30:00,168.18,168.19,168.09,168.16,47143.0,168.18,168.19,168.09,168.16,47143.0
2021-07-08 11:35:00,168.15,168.35,168.13,168.34,36210.0,168.15,168.35,168.13,168.34,36210.0
2021-07-08 11:40:00,168.33,168.35,168.23,168.23,51789.0,168.33,168.35,168.23,168.23,51789.0
2021-07-08 11:45:00,168.23,168.29,168.18,168.21,121271.0,168.23,168.29,168.18,168.21,121271.0
2021-07-08 11:50:00,168.21,168.24,168.09,168.11,87285.0,168.21,168.24,168.09,168.11,87285.0
2021-07-08 11:55:00,168.1,168.2,168.09,168.16,31408.0,168.1,168.2,168.09,168.16,31408.0
2021-07-08 12:00:00,168.16,168.24,168.12,168.21,25586.0,168.16,168.24,168.12,168.21,25586.0
2021-07-08 12:05:00,168.21,168.33,168.17,168.3,45033.0,168.21,168.33,168.17,168.3,45033.0
2021-07-08 12:10:00,168.29,168.34,168.26,168.32,21178.0,168.29,168.34,168.26,168.32,21178.0
2021-07-08 12:15:00,168.32,168.32,168.24,168.28,35957.0,168.32,168.32,168.24,168.28,35957.0
2021-07-08 12:20:00,168.28,168.28,168.23,168.25,21739.0,168.28,168.28,168.23,168.25,21739.0
2021-07-08 12:25:00,168.25,168.3,168.25,168.28,76329.0,168.25,168.3,168.25,168.28,76329.0
2021-07-08 12:30:00,168.29,168.3,168.23,168.25,24506.0,168.29,168.3,168.23,168.25,24506.0
2021-07-08 12:35:00,168.26,168.26,168.21,168.24,44049.0,168.26,168.26,168.21,168.24,44049.0
2021-07-08 12:40:00,168.23,168.27,168.2,168.24,32297.0,168.23,168.27,168.2,168.24,32297.0
2021-07-08 12:45:00,168.22,168.23,168.19,168.21,24095.0,168.22,168.23,168.19,168.21,24095.0
2021-07-08 12:50:00,168.21,168.28,168.19,168.27,58269.0,168.21,168.28,168.19,168.27,58269.0
2021-07-08 12:55:00,168.26,168.27,168.23,168.24,9828.0,168.26,168.27,168.23,168.24,9828.0
2021-07-08 13:00:00,168.24,168.31,168.23,168.29,58382.0,168.24,168.31,168.23,168.29,58382.0
2021-07-08 13:05:00,168.28,168.43,168.28,168.42,34059.0,168.28,168.43,168.28,168.42,34059.0
2021-07-08 13:10:00,168.42,168.45,168.39,168.4,50642.0,168.42,168.45,168.39,168.4,50642.0
2021-07-08 13:15:00,168.41,168.51,168.4,168.43,24433.0,168.41,168.51,168.4,168.43,24433.0
2021-07-08 13:20:00,168.43,168.44,168.37,168.4,13334.0,168.43,168.44,168.37,168.4,13334.0
2021-07-08 13:25:00,168.4,168.53,168.4,168.44,57319.0,168.4,168.53,168.4,168.44,57319.0
2021-07-08 13:30:00,168.44,168.47,168.4,168.41,67830.0,168.44,168.47,168.4,168.41,67830.0
2021-07-08 13:35:00,168.39,168.41,168.38,168.41,21865.0,168.39,168.41,168.38,168.41,21865.0
2021-07-08 13:40:00,168.42,168.44,168.39,168.4,13470.0,168.42,168.44,168.39,168.4,13470.0
2021-07-08 13:45:00,168.4,168.41,168.36,168.37,15258.0,168.4,168.41,168.36,168.37,15258.0
2021-07-08 13:50:00,168.37,168.42,168.37,168.39,36059.0,168.37,168.42,168.37,168.39,36059.0
2021-07-08 13:55:00,168.39,168.46,168.39,168.46,15158.0,168.39,168.46,168.39,168.46,15158.0
2021-07-08 14:00:00,168.44,168.45,168.37,168.41,20413.0,168.44,168.45,168.37,168.41,20413.0
2021-07-08 14:05:00,168.41,168.43,168.4,168.4,7600.0,168.41,168.43,168.4,168.4,7600.0
2021-07-08 14:10:00,168.43,168.44,168.41,168.41,20591.0,168.43,168.44,168.41,168.41,20591.0
2021-07-08 14:15:00,168.42,168.42,168.36,168.38,17406.0,168.42,168.42,168.36,168.38,17406.0
2021-07-08 14:20:00,168.38,168.38,168.31,168.35,29702.0,168.38,168.38,168.31,168.35,29702.0
2021-07-08 14:25:00,168.36,168.38,168.32,168.35,12404.0,168.36,168.38,168.32,168.35,12404.0
2021-07-08 14:30:00,168.36,168.39,168.34,168.39,21965.0,168.36,168.39,168.34,168.39,21965.0
2021-07-08 14:35:00,168.39,168.42,168.36,168.42,16820.0,168.39,168.42,168.36,168.42,16820.0
2021-07-08 14:40:00,168.41,168.42,168.37,168.38,14762.0,168.41,168.42,168.37,168.38,14762.0
2021-07-08 14:45:00,168.37,168.42,168.36,168.38,12961.0,168.37,168.42,168.36,168.38,12961.0
2021-07-08 14:50:00,168.38,168.43,168.37,168.43,13832.0,168.38,168.43,168.37,168.43,13832.0
2021-07-08 14:55:00,168.42,168.5,168.42,168.5,31600.0,168.42,168.5,168.42,168.5,31600.0
2021-07-08 15:00:00,168.49,168.5,168.43,168.45,22269.0,168.49,168.5,168.43,168.45,22269.0
2021-07-08 15:05:00,168.45,168.45,168.4,168.43,24538.0,168.45,168.45,168.4,168.43,24538.0
2021-07-08 15:10:00,168.44,168.48,168.27,168.29,132569.0,168.44,168.48,168.27,168.29,132569.0
2021-07-08 15:15:00,168.3,168.32,168.13,168.16,276047.0,168.3,168.32,168.13,168.16,276047.0
2021-07-08 15:20:00,168.15,168.24,168.14,168.23,60284.0,168.15,168.24,168.14,168.23,60284.0
2021-07-08 15:25:00,168.23,168.32,168.2,168.3,46958.0,168.23,168.32,168.2,168.3,46958.0
2021-07-08 15:30:00,168.31,168.44,168.31,168.42,51177.0,168.31,168.44,168.31,168.42,51177.0
2021-07-08 15:35:00,168.42,168.53,168.4,168.52,62642.0,168.42,168.53,168.4,168.52,62642.0
2021-07-08 15:40:00,168.52,168.58,168.52,168.54,56867.0,168.52,168.58,168.52,168.54,56867.0
2021-07-08 15:45:00,168.55,168.55,168.47,168.53,45122.0,168.55,168.55,168.47,168.53,45122.0
2021-07-08 15:50:00,168.52,168.7,168.52,168.69,115744.0,168.52,168.7,168.52,168.69,115744.0
2021-07-08 15:55:00,168.69,168.76,168.66,168.67,183225.0,168.69,168.76,168.66,168.67,183225.0
2021-07-09 09:30:00,168.84,168.92,168.78,168.79,83708.0,168.84,168.92,168.78,168.79,83708.0
2021-07-09 09:35:00,168.81,168.84,168.68,168.76,52615.0,168.81,168.84,168.68,168.76,52615.0
2021-07-09 09:40:00,168.74,168.85,168.71,168.84,36807.0,168.74,168.85,168.71,168.84,36807.0
2021-07-09 09:45:00,168.84,168.93,168.66,168.81,57590.0,168.84,168.93,168.66,168.81,57590.0
2021-07-09 09:50:00,168.82,168.95,168.78,168.79,46689.0,168.82,168.95,168.78,168.79,46689.0
2021-07-09 09:55:00,168.8,168.89,168.76,168.82,49125.0,168.8,168.89,168.76,168.82,49125.0
2021-07-09 10:00:00,168.83,169.15,168.81,169.14,137912.0,168.83,169.15,168.81,169.14,137912.0
2021-07-09 10:05:00,169.15,169.28,169.04,169.14,88284.0,169.15,169.28,169.04,169.14,88284.0
2021-07-09 10:10:00,169.17,169.26,169.1,169.21,57702.0,169.17,169.26,169.1,169.21,57702.0
2021-07-09 10:15:00,169.19,169.27,169.07,169.12,98041.0,169.19,169.27,169.07,169.12,98041.0
2021-07-09 10:20:00,169.13,169.15,168.98,169.01,101876.0,169.13,169.15,168.98,169.01,101876.0
2021-07-09 10:25:00,169.0,169.13,168.89,169.11,58359.0,169.0,169.13,168.89,169.11,58359.0
2021-07-09 10:30:00,169.09,169.14,168.97,169.12,39855.0,169.09,169.14,168.97,169.12,39855.0
2021-07-09 10:35:00,169.12,169.13,169.04,169.07,30337.0,169.12,169.13,169.04,169.07,30337.0
2021-07-09 10:40:00,169.08,169.12,169.0,169.02,42744.0,169.08,169.12,169.0,169.02,42744.0
2021-07-09 10:45:00,169.03,169.13,169.02,169.1,90077.0,169.03,169.13,169.02,169.1,90077.0
2021-07-09 10:50:00,169.11,169.14,169.08,169.11,42730.0,169.11,169.14,169.08,169.11,42730.0
2021-07-09 10:55:00,169.11,169.26,169.07,169.24,87991.0,169.11,169.26,169.07,169.24,87991.0
2021-07-09 11:00:00,169.25,169.3,169.19,169.2,45761.0,169.25,169.3,169.19,169.2,45761.0
2021-07-09 11:05:00,169.2,169.23,169.16,169.2,19929.0,169.2,169.23,169.16,169.2,19929.0
2021-07-09 11:10:00,169.21,169.26,169.21,169.23,20018.0,169.21,169.26,169.21,169.23,20018.0
2021-07-09 11:15:00,169.23,169.51,169.23,169.39,145724.0,169.23,169.51,169.23,169.39,145724.0
2021-07-09 11:20:00,169.4,169.56,169.4,169.45,67386.0,169.4,169.56,169.4,169.45,67386.0
2021-07-09 11:25:00,169.46,169.48,169.3,169.34,50398.0,169.46,169.48,169.3,169.34,50398.0
2021-07-09 11:30:00,169.34,169.35,169.26,169.29,32605.0,169.34,169.35,169.26,169.29,32605.0
2021-07-09 11:35:00,169.3,169.34,169.25,169.26,38838.0,169.3,169.34,169.25,169.26,38838.0
2021-07-09 11:40:00,169.28,169.28,169.21,169.24,30896.0,169.28,169.28,169.21,169.24,30896.0
2021-07-09 11:45:00,169.24,169.31,169.23,169.27,49197.0,169.24,169.31,169.23,169.27,49197.0
2021-07-09 11:50:00,169.28,169.28,169.2,169.23,19194.0,169.28,169.28,169.2,169.23,19194.0
2021-07-09 11:55:00,169.24,169.25,169.2,169.22,6706.0,169.24,169.25,169.2,169.22,6706.0
2021-07-09 12:00:00,169.21,169.26,169.2,169.25,30899.0,169.21,169.26,169.2,169.25,30899.0
2021-07-09 12:05:00,169.26,169.28,169.22,169.27,23262.0,169.26,169.28,169.22,169.27,23262.0
2021-07-09 12:10:00,169.27,169.35,169.27,169.35,44948.0,169.27,169.35,169.27,169.35,44948.0
2021-07-09 12:15:00,169.35,169.39,169.33,169.37,44193.0,169.35,169.39,169.33,169.37,44193.0
2021-07-09 12:20:00,169.37,169.39,169.35,169.36,17009.0,169.37,169.39,169.35,169.36,17009.0
2021-07-09 12:25:00,169.36,169.39,169.33,169.33,10471.0,169.36,169.39,169.33,169.33,10471.0
2021-07-09 12:30:00,169.34,169.39,169.33,169.37,9448.0,169.34,169.39,169.33,169.37,9448.0
2021-07-09 12:35:00,169.36,169.37,169.34,169.35,17049.0,169.36,169.37,169.34,169.35,17049.0
2021-07-09 12:40:00,169.35,169.4,169.35,169.4,7661.0,169.35,169.4,169.35,169.4,7661.0
2021-07-09 12:45:00,169.4,169.42,169.38,169.4,12795.0,169.4,169.42,169.38,169.4,12795.0
2021-07-09 12:50:00,169.39,169.43,169.39,169.42,20950.0,169.39,169.43,169.39,169.42,20950.0
2021-07-09 12:55:00,169.41,169.45,169.4,169.43,20304.0,169.41,169.45,169.4,169.43,20304.0
2021-07-09 13:00:00,169.43,169.5,169.43,169.5,46879.0,169.43,169.5,169.43,169.5,46879.0
2021-07-09 13:05:00,169.5,169.53,169.46,169.48,86100.0,169.5,169.53,169.46,169.48,86100.0
2021-07-09 13:10:00,169.46,169.49,169.43,169.43,40849.0,169.46,169.49,169.43,169.43,40849.0
2021-07-09 13:15:00,169.44,169.44,169.35,169.36,29406.0,169.44,169.44,169.35,169.36,29406.0
2021-07-09 13:20:00,169.37,169.4,169.33,169.34,22523.0,169.37,169.4,169.33,169.34,22523.0
2021-07-09 13:25:00,169.34,169.41,169.34,169.41,28791.0,169.34,169.41,169.34,169.41,28791.0
2021-07-09 13:30:00,169.41,169.43,169.36,169.39,19416.0,169.41,169.43,169.36,169.39,19416.0
2021-07-09 13:35:00,169.4,169.48,169.4,169.45,32711.0,169.4,169.48,169.4,169.45,32711.0
2021-07-09 13:40:00,169.45,169.48,169.44,169.47,44613.0,169.45,169.48,169.44,169.47,44613.0
2021-07-09 13:45:00,169.47,169.47,169.42,169.43,17626.0,169.47,169.47,169.42,169.43,17626.0
2021-07-09 13:50:00,169.42,169.47,169.41,169.45,23310.0,169.42,169.47,169.41,169.45,23310.0
2021-07-09 13:55:00,169.45,169.47,169.4,169.44,60953.0,169.45,169.47,169.4,169.44,60953.0
2021-07-09 14:00:00,169.45,169.52,169.45,169.52,26209.0,169.45,169.52,169.45,169.52,26209.0
2021-07-09 14:05:00,169.52,169.61,169.5,169.59,75985.0,169.52,169.61,169.5,169.59,75985.0
2021-07-09 14:10:00,169.59,169.61,169.53,169.57,22117.0,169.59,169.61,169.53,169.57,22117.0
2021-07-09 14:15:00,169.57,169.59,169.48,169.48,54907.0,169.57,169.59,169.48,169.48,54907.0
2021-07-09 14:20:00,169.48,169.49,169.46,169.46,6844.0,169.48,169.49,169.46,169.46,6844.0
2021-07-09 14:25:00,169.47,169.48,169.42,169.43,17123.0,169.47,169.48,169.42,169.43,17123.0
2021-07-09 14:30:00,169.44,169.45,169.4,169.43,11186.0,169.44,169.45,169.4,169.43,11186.0
2021-07-09 14:35:00,169.44,169.52,169.43,169.52,21293.0,169.44,169.52,169.43,169.52,21293.0
2021-07-09 14:40:00,169.51,169.53,169.49,169.5,19300.0,169.51,169.53,169.49,169.5,19300.0
2021-07-09 14:45:00,169.51,169.55,169.5,169.55,11637.0,169.51,169.55,169.5,169.55,11637.0
2021-07-09 14:50:00,169.54,169.57,169.53,169.57,36433.0,169.54,169.57,169.53,169.57,36433.0
2021-07-09 14:55:00,169.58,169.62,169.57,169.6,28760.0,169.58,169.62,169.57,169.6,28760.0
2021-07-09 15:00:00,169.6,169.62,169.49,169.52,27878.0,169.6,169.62,169.49,169.52,27878.0
2021-07-09 15:05:00,169.52,169.56,169.5,169.55,30097.0,169.52,169.56,169.5,169.55,30097.0
2021-07-09 15:10:00,169.56,169.57,169.51,169.54,25789.0,169.56,169.57,169.51,169.54,25789.0
2021-07-09 15:15:00,169.54,169.56,169.53,169.54,18988.0,169.54,169.56,169.53,169.54,18988.0
2021-07-09 15:20:00,169.54,169.54,169.47,169.5,60060.0,169.54,169.54,169.47,169.5,60060.0
2021-07-09 15:25:00,169.5,169.54,169.49,169.54,40082.0,169.5,169.54,169.49,169.54,40082.0
2021-07-09 15:30:00,169.53,169.53,169.46,169.47,34334.0,169.53,169.53,169.46,169.47,34334.0
2021-07-09 15:35:00,169.47,169.48,169.42,169.47,62889.0,169.47,169.48,169.42,169.47,62889.0
2021-07-09 15:40:00,169.47,169.47,169.36,169.39,244352.0,169.47,169.47,169.36,169.39,244352.0
2021-07-09 15:45:00,169.38,169.4,169.32,169.33,258954.0,169.38,169.4,169.32,169.33,258954.0
2021-07-09 15:50:00,169.33,169.34,169.22,169.24,214342.0,169.33,169.34,169.22,169.24,214342.0
2021-07-09 15:55:00,169.23,169.24,169.17,169.2,278333.0,169.23,169.24,169.17,169.2,278333.0
2021-07-12 09:30:00,168.7,168.72,168.55,168.61,149353.0,168.7,168.72,168.55,168.61,149353.0
2021-07-12 09:35:00,168.61,168.65,168.23,168.31,170511.0,168.61,168.65,168.23,168.31,170511.0
2021-07-12 09:40:00,168.31,168.35,168.17,168.29,169634.0,168.31,168.35,168.17,168.29,169634.0
2021-07-12 09:45:00,168.28,168.4,168.19,168.34,164675.0,168.28,168.4,168.19,168.34,164675.0
2021-07-12 09:50:00,168.33,168.35,167.74,167.85,286417.0,168.33,168.35,167.74,167.85,286417.0
2021-07-12 09:55:00,167.82,167.91,167.71,167.74,97399.0,167.82,167.91,167.71,167.74,97399.0
2021-07-12 10:00:00,167.74,167.93,167.64,167.88,83947.0,167.74,167.93,167.64,167.88,83947.0
2021-07-12 10:05:00,167.89,167.99,167.83,167.97,55454.0,167.89,167.99,167.83,167.97,55454.0
2021-07-12 10:10:00,167.97,168.16,167.95,168.16,64473.0,167.97,168.16,167.95,168.16,64473.0
2021-07-12 10:15:00,168.16,168.31,168.14,168.19,77158.0,168.16,168.31,168.14,168.19,77158.0
2021-07-12 10:20:00,168.21,168.33,168.21,168.26,62206.0,168.21,168.33,168.21,168.26,62206.0
2021-07-12 10:25:00,168.24,168.49,168.24,168.48,54044.0,168.24,168.49,168.24,168.48,54044.0
2021-07-12 10:30:00,168.48,169.06,168.48,168.95,255224.0,168.48,169.06,168.48,168.95,255224.0
2021-07-12 10:35:00,168.97,169.14,168.88,169.11,112204.0,168.97,169.14,168.88,169.11,112204.0
2021-07-12 10:40:00,169.12,169.16,169.03,169.04,72381.0,169.12,169.16,169.03,169.04,72381.0
2021-07-12 10:45:00,169.03,169.1,168.96,169.0,60677.0,169.03,169.1,168.96,169.0,60677.0
2021-07-12 10:50:00,168.99,169.0,168.79,168.97,103557.0,168.99,169.0,168.79,168.97,103557.0
2021-07-12 10:55:00,168.98,169.09,168.95,168.95,73453.0,168.98,169.09,168.95,168.95,73453.0
2021-07-12 11:00:00,168.96,168.99,168.85,168.9,61845.0,168.96,168.99,168.85,168.9,61845.0
2021-07-12 11:05:00,168.91,168.98,168.85,168.93,28601.0,168.91,168.98,168.85,168.93,28601.0
2021-07-12 11:10:00,168.89,168.9,168.8,168.85,45678.0,168.89,168.9,168.8,168.85,45678.0
2021-07-12 11:15:00,168.86,168.89,168.76,168.78,42416.0,168.86,168.89,168.76,168.78,42416.0
2021-07-12 11:20:00,168.77,168.88,168.76,168.87,32198.0,168.77,168.88,168.76,168.87,32198.0
2021-07-12 11:25:00,168.86,169.01,168.86,169.0,16137.0,168.86,169.01,168.86,169.0,16137.0
2021-07-12 11:30:00,169.01,169.03,168.87,168.87,27067.0,169.01,169.03,168.87,168.87,27067.0
2021-07-12 11:35:00,168.88,168.88,168.82,168.86,23989.0,168.88,168.88,168.82,168.86,23989.0
2021-07-12 11:40:00,168.86,168.86,168.81,168.84,37292.0,168.86,168.86,168.81,168.84,37292.0
2021-07-12 11:45:00,168.85,168.86,168.77,168.79,27259.0,168.85,168.86,168.77,168.79,27259.0
2021-07-12 11:50:00,168.79,168.92,168.78,168.92,19342.0,168.79,168.92,168.78,168.92,19342.0
2021-07-12 11:55:00,168.92,169.07,168.92,168.94,23981.0,168.92,169.07,168.92,168.94,23981.0
2021-07-12 12:00:00,168.95,169.03,168.95,168.97,25190.0,168.95,169.03,168.95,168.97,25190.0
2021-07-12 12:05:00,168.97,169.01,168.93,168.95,50985.0,168.97,169.01,168.93,168.95,50985.0
2021-07-12 12:10:00,168.95,169.0,168.92,168.98,36913.0,168.95,169.0,168.92,168.98,36913.0
2021-07-12 12:15:00,168.98,169.03,168.97,169.02,25467.0,168.98,169.03,168.97,169.02,25467.0
2021-07-12 12:20:00,169.01,169.03,168.94,168.94,7219.0,169.01,169.03,168.94,168.94,7219.0
2021-07-12 12:25:00,168.93,168.98,168.88,168.91,30506.0,168.93,168.98,168.88,168.91,30506.0
2021-07-12 12:30:00,168.92,169.02,168.92,168.99,17822.0,168.92,169.02,168.92,168.99,17822.0
2021-07-12 12:35:00,168.98,168.99,168.93,168.94,19939.0,168.98,168.99,168.93,168.94,19939.0
2021-07-12 12:40:00,168.94,168.96,168.9,168.91,15950.0,168.94,168.96,168.9,168.91,15950.0
2021-07-12 12:45:00,168.91,168.93,168.9,168.93,17919.0,168.91,168.93,168.9,168.93,17919.0
2021-07-12 12:50:00,168.92,168.94,168.86,168.9,17851.0,168.92,168.94,168.86,168.9,17851.0
2021-07-12 12:55:00,168.89,168.99,168.89,168.99,23909.0,168.89,168.99,168.89,168.99,23909.0
2021-07-12 13:00:00,169.0,169.05,168.95,169.0,30149.0,169.0,169.05,168.95,169.0,30149.0
2021-07-12 13:05:00,168.98,169.02,168.91,168.92,12134.0,168.98,169.02,168.91,168.92,12134.0
2021-07-12 13:10:00,168.94,168.95,168.89,168.91,10900.0,168.94,168.95,168.89,168.91,10900.0
2021-07-12 13:15:00,168.91,168.91,168.83,168.88,18817.0,168.91,168.91,168.83,168.88,18817.0
2021-07-12 13:20:00,168.88,168.91,168.86,168.91,15984.0,168.88,168.91,168.86,168.91,15984.0
2021-07-12 13:25:00,168.9,168.97,168.89,168.97,53707.0,168.9,168.97,168.89,168.97,53707.0
2021-07-12 13:30:00,168.97,169.01,168.96,168.98,40087.0,168.97,169.01,168.96,168.98,40087.0
2021-07-12 13:35:00,168.97,168.97,168.89,168.91,19645.0,168.97,168.97,168.89,168.91,19645.0
2021-07-12 13:40:00,168.9,168.91,168.88,168.89,7225.0,168.9,168.91,168.88,168.89,7225.0
2021-07-12 13:45:00,168.89,168.93,168.88,168.92,32476.0,168.89,168.93,168.88,168.92,32476.0
2021-07-12 13:50:00,168.92,168.94,168.9,168.94,102276.0,168.92,168.94,168.9,168.94,102276.0
2021-07-12 13:55:00,168.93,168.98,168.91,168.98,59857.0,168.93,168.98,168.91,168.98,59857.0
2021-07-12 14:00:00,168.99,169.01,168.96,168.99,143580.0,168.99,169.01,168.96,168.99,143580.0
2021-07-12 14:05:00,168.99,169.03,168.98,169.02,74084.0,168.99,169.03,168.98,169.02,74084.0
2021-07-12 14:10:00,169.02,169.04,168.98,168.98,24259.0,169.02,169.04,168.98,168.98,24259.0
2021-07-12 14:15:00,168.98,169.01,168.96,168.96,19909.0,168.98,169.01,168.96,168.96,19909.0
2021-07-12 14:20:00,168.96,169.01,168.96,169.0,16699.0,168.96,169.01,168.96,169.0,16699.0
2021-07-12 14:25:00,169.0,169.04,168.97,168.98,48271.0,169.0,169.04,168.97,168.98,48271.0
2021-07-12 14:30:00,168.97,169.02,168.97,168.97,19102.0,168.97,169.02,168.97,168.97,19102.0
2021-07-12 14:35:00,168.97,169.0,168.96,169.0,25593.0,168.97,169.0,168.96,169.0,25593.0
2021-07-12 14:40:00,169.0,169.0,168.93,168.94,25704.0,169.0,169.0,168.93,168.94,25704.0
2021-07-12 14:45:00,168.94,168.99,168.93,168.99,28184.0,168.94,168.99,168.93,168.99,28184.0
2021-07-12 14:50:00,168.99,169.04,168.99,169.03,26960.0,168.99,169.04,168.99,169.03,26960.0
2021-07-12 14:55:00,169.03,169.06,169.0,169.05,34347.0,169.03,169.06,169.0,169.05,34347.0
2021-07-12 15:00:00,169.06,169.09,169.0,169.04,67189.0,169.06,169.09,169.0,169.04,67189.0
2021-07-12 15:05:00,169.03,169.12,169.03,169.11,75239.0,169.03,169.12,169.03,169.11,75239.0
2021-07-12 15:10:00,169.11,169.15,169.06,169.06,82603.0,169.11,169.15,169.06,169.06,82603.0
2021-07-12 15:15:00,169.06,169.07,168.95,168.98,34756.0,169.06,169.07,168.95,168.98,34756.0
2021-07-12 15:20:00,168.98,169.0,168.96,168.97,80472.0,168.98,169.0,168.96,168.97,80472.0
2021-07-12 15:25:00,168.98,169.01,168.96,168.98,24927.0,168.98,169.01,168.96,168.98,24927.0
2021-07-12 15:30:00,168.98,169.02,168.98,169.02,29451.0,168.98,169.02,168.98,169.02,29451.0
2021-07-12 15:35:00,169.0,169.13,169.0,169.12,60044.0,169.0,169.13,169.0,169.12,60044.0
2021-07-12 15:40:00,169.11,169.15,169.06,169.06,76642.0,169.11,169.15,169.06,169.06,76642.0
2021-07-12 15:45:00,169.06,169.14,169.05,169.13,180740.0,169.06,169.14,169.05,169.13,180740.0
2021-07-12 15:50:00,169.13,169.13,169.01,169.01,204609.0,169.13,169.13,169.01,169.01,204609.0
2021-07-12 15:55:00,169.02,169.08,168.92,169.04,666039.0,169.02,169.08,168.92,169.04,666039.0
2021-07-13 09:30:00,169.49,169.68,169.44,169.59,154736.0,169.49,169.68,169.44,169.59,154736.0
2021-07-13 09:35:00,169.61,169.77,169.57,169.62,149708.0,169.61,169.77,169.57,169.62,149708.0
2021-07-13 09:40:00,169.62,169.74,169.39,169.46,132659.0,169.62,169.74,169.39,169.46,132659.0
2021-07-13 09:45:00,169.46,169.79,169.46,169.78,101341.0,169.46,169.79,169.46,169.78,101341.0
2021-07-13 09:50:00,169.79,169.9,169.74,169.76,127093.0,169.79,169.9,169.74,169.76,127093.0
2021-07-13 09:55:00,169.79,169.87,169.74,169.77,94641.0,169.79,169.87,169.74,169.77,94641.0
2021-07-13 10:00:00,169.75,169.8,169.56,169.7,70916.0,169.75,169.8,169.56,169.7,70916.0
2021-07-13 10:05:00,169.71,169.76,169.31,169.39,74559.0,169.71,169.76,169.31,169.39,74559.0
2021-07-13 10:10:00,169.4,169.46,169.29,169.34,75813.0,169.4,169.46,169.29,169.34,75813.0
2021-07-13 10:15:00,169.32,169.61,169.32,169.61,43247.0,169.32,169.61,169.32,169.61,43247.0
2021-07-13 10:20:00,169.6,169.68,169.57,169.59,39736.0,169.6,169.68,169.57,169.59,39736.0
2021-07-13 10:25:00,169.59,169.81,169.58,169.77,53944.0,169.59,169.81,169.58,169.77,53944.0
2021-07-13 10:30:00,169.78,169.81,169.61,169.64,41369.0,169.78,169.81,169.61,169.64,41369.0
2021-07-13 10:35:00,169.64,169.68,169.51,169.6,25853.0,169.64,169.68,169.51,169.6,25853.0
2021-07-13 10:40:00,169.62,169.62,169.47,169.53,50165.0,169.62,169.62,169.47,169.53,50165.0
2021-07-13 10:45:00,169.54,169.61,169.5,169.57,90857.0,169.54,169.61,169.5,169.57,90857.0
2021-07-13 10:50:00,169.57,169.62,169.49,169.54,92285.0,169.57,169.62,169.49,169.54,92285.0
2021-07-13 10:55:00,169.54,169.66,169.53,169.66,62695.0,169.54,169.66,169.53,169.66,62695.0
2021-07-13 11:00:00,169.65,169.72,169.59,169.6,88836.0,169.65,169.72,169.59,169.6,88836.0
2021-07-13 11:05:00,169.61,169.74,169.61,169.73,32869.0,169.61,169.74,169.61,169.73,32869.0
2021-07-13 11:10:00,169.73,169.74,169.64,169.64,61466.0,169.73,169.74,169.64,169.64,61466.0
2021-07-13 11:15:00,169.64,169.65,169.49,169.49,17976.0,169.64,169.65,169.49,169.49,17976.0
2021-07-13 11:20:00,169.49,169.57,169.45,169.57,56294.0,169.49,169.57,169.45,169.57,56294.0
2021-07-13 11:25:00,169.57,169.64,169.54,169.62,34426.0,169.57,169.64,169.54,169.62,34426.0
2021-07-13 11:30:00,169.61,169.68,169.6,169.67,25760.0,169.61,169.68,169.6,169.67,25760.0
2021-07-13 11:35:00,169.68,169.76,169.67,169.75,43708.0,169.68,169.76,169.67,169.75,43708.0
2021-07-13 11:40:00,169.75,169.79,169.71,169.78,15843.0,169.75,169.79,169.71,169.78,15843.0
2021-07-13 11:45:00,169.79,169.86,169.78,169.79,33812.0,169.79,169.86,169.78,169.79,33812.0
2021-07-13 11:50:00,169.78,169.82,169.7,169.7,40256.0,169.78,169.82,169.7,169.7,40256.0
2021-07-13 11:55:00,169.7,169.71,169.62,169.71,34870.0,169.7,169.71,169.62,169.71,34870.0
2021-07-13 12:00:00,169.71,169.75,169.66,169.72,26445.0,169.71,169.75,169.66,169.72,26445.0
2021-07-13 12:05:00,169.72,169.77,169.69,169.7,17501.0,169.72,169.77,169.69,169.7,17501.0
2021-07-13 12:10:00,169.7,169.76,169.7,169.72,18597.0,169.7,169.76,169.7,169.72,18597.0
2021-07-13 12:15:00,169.72,169.76,169.7,169.76,33041.0,169.72,169.76,169.7,169.76,33041.0
2021-07-13 12:20:00,169.76,169.76,169.7,169.76,21437.0,169.76,169.76,169.7,169.76,21437.0
2021-07-13 12:25:00,169.76,169.76,169.66,169.68,11891.0,169.76,169.76,169.66,169.68,11891.0
2021-07-13 12:30:00,169.69,169.7,169.62,169.62,19326.0,169.69,169.7,169.62,169.62,19326.0
2021-07-13 12:35:00,169.62,169.62,169.55,169.56,42672.0,169.62,169.62,169.55,169.56,42672.0
2021-07-13 12:40:00,169.57,169.59,169.55,169.56,32076.0,169.57,169.59,169.55,169.56,32076.0
2021-07-13 12:45:00,169.57,169.58,169.52,169.55,29847.0,169.57,169.58,169.52,169.55,29847.0
2021-07-13 12:50:00,169.53,169.57,169.51,169.56,31341.0,169.53,169.57,169.51,169.56,31341.0
2021-07-13 12:55:00,169.56,169.57,169.5,169.53,19684.0,169.56,169.57,169.5,169.53,19684.0
2021-07-13 13:00:00,169.52,169.53,169.34,169.35,116368.0,169.52,169.53,169.34,169.35,116368.0
2021-07-13 13:05:00,169.35,169.47,169.33,169.46,75063.0,169.35,169.47,169.33,169.46,75063.0
2021-07-13 13:10:00,169.46,169.52,169.28,169.29,73913.0,169.46,169.52,169.28,169.29,73913.0
2021-07-13 13:15:00,169.29,169.38,169.21,169.22,85421.0,169.29,169.38,169.21,169.22,85421.0
2021-07-13 13:20:00,169.24,169.36,169.21,169.29,41484.0,169.24,169.36,169.21,169.29,41484.0
2021-07-13 13:25:00,169.28,169.37,169.25,169.36,54221.0,169.28,169.37,169.25,169.36,54221.0
2021-07-13 13:30:00,169.36,169.36,169.21,169.25,63873.0,169.36,169.36,169.21,169.25,63873.0
2021-07-13 13:35:00,169.25,169.3,169.16,169.27,69968.0,169.25,169.3,169.16,169.27,69968.0
2021-07-13 13:40:00,169.26,169.29,169.11,169.2,71584.0,169.26,169.29,169.11,169.2,71584.0
2021-07-13 13:45:00,169.18,169.25,169.13,169.19,84918.0,169.18,169.25,169.13,169.19,84918.0
2021-07-13 13:50:00,169.18,169.22,169.13,169.15,162678.0,169.18,169.22,169.13,169.15,162678.0
2021-07-13 13:55:00,169.16,169.18,169.11,169.13,85352.0,169.16,169.18,169.11,169.13,85352.0
2021-07-13 14:00:00,169.1,169.12,168.93,169.0,266879.0,169.1,169.12,168.93,169.0,266879.0
2021-07-13 14:05:00,169.01,169.14,168.98,169.11,77165.0,169.01,169.14,168.98,169.11,77165.0
2021-07-13 14:10:00,169.11,169.12,169.05,169.06,108837.0,169.11,169.12,169.05,169.06,108837.0
2021-07-13 14:15:00,169.06,169.14,169.03,169.13,46223.0,169.06,169.14,169.03,169.13,46223.0
2021-07-13 14:20:00,169.13,169.16,169.1,169.15,33638.0,169.13,169.16,169.1,169.15,33638.0
2021-07-13 14:25:00,169.15,169.35,169.14,169.3,58761.0,169.15,169.35,169.14,169.3,58761.0
2021-07-13 14:30:00,169.3,169.32,169.24,169.3,25413.0,169.3,169.32,169.24,169.3,25413.0
2021-07-13 14:35:00,169.3,169.31,169.25,169.3,27324.0,169.3,169.31,169.25,169.3,27324.0
2021-07-13 14:40:00,169.3,169.31,169.21,169.24,23592.0,169.3,169.31,169.21,169.24,23592.0
2021-07-13 14:45:00,169.23,169.24,169.19,169.23,16656.0,169.23,169.24,169.19,169.23,16656.0
2021-07-13 14:50:00,169.23,169.23,169.14,169.15,48943.0,169.23,169.23,169.14,169.15,48943.0
2021-07-13 14:55:00,169.15,169.17,169.12,169.14,37171.0,169.15,169.17,169.12,169.14,37171.0
2021-07-13 15:00:00,169.14,169.16,169.09,169.14,42893.0,169.14,169.16,169.09,169.14,42893.0
2021-07-13 15:05:00,169.14,169.28,169.14,169.25,102257.0,169.14,169.28,169.14,169.25,102257.0
2021-07-13 15:10:00,169.25,169.27,169.18,169.27,12387.0,169.25,169.27,169.18,169.27,12387.0
2021-07-13 15:15:00,169.28,169.3,169.22,169.23,27002.0,169.28,169.3,169.22,169.23,27002.0
2021-07-13 15:20:00,169.23,169.25,169.18,169.19,19308.0,169.23,169.25,169.18,169.19,19308.0
2021-07-13 15:25:00,169.19,169.19,169.15,169.17,51403.0,169.19,169.19,169.15,169.17,51403.0
2021-07-13 15:30:00,169.17,169.18,169.05,169.09,91585.0,169.17,169.18,169.05,169.09,91585.0
2021-07-13 15:35:00,169.09,169.1,169.03,169.1,276207.0,169.09,169.1,169.03,169.1,276207.0
2021-07-13 15:40:00,169.1,169.16,169.09,169.15,46247.0,169.1,169.16,169.09,169.15,46247.0
2021-07-13 15:45:00,169.15,169.15,169.08,169.12,77445.0,169.15,169.15,169.08,169.12,77445.0
2021-07-13 15:50:00,169.11,169.2,169.1,169.2,64852.0,169.11,169.2,169.1,169.2,64852.0
2021-07-13 15:55:00,169.2,169.36,169.16,169.26,346158.0,169.2,169.36,169.16,169.26,346158.0
2021-07-14 09:30:00,170.88,170.97,170.74,170.88,275683.0,170.88,170.97,170.74,170.88,275683.0
2021-07-14 09:35:00,170.88,170.93,170.66,170.81,341875.0,170.88,170.93,170.66,170.81,341875.0
2021-07-14 09:40:00,170.82,170.96,170.79,170.94,94807.0,170.82,170.96,170.79,170.94,94807.0
2021-07-14 09:45:00,170.95,170.98,170.66,170.67,128224.0,170.95,170.98,170.66,170.67,128224.0
2021-07-14 09:50:00,170.66,170.75,170.53,170.58,177790.0,170.66,170.75,170.53,170.58,177790.0
2021-07-14 09:55:00,170.58,170.64,170.39,170.64,151929.0,170.58,170.64,170.39,170.64,151929.0
2021-07-14 10:00:00,170.62,170.83,170.53,170.81,152439.0,170.62,170.83,170.53,170.81,152439.0
2021-07-14 10:05:00,170.82,170.86,170.56,170.58,90038.0,170.82,170.86,170.56,170.58,90038.0
2021-07-14 10:10:00,170.58,170.66,170.42,170.47,128475.0,170.58,170.66,170.42,170.47,128475.0
2021-07-14 10:15:00,170.49,170.62,170.35,170.56,101269.0,170.49,170.62,170.35,170.56,101269.0
2021-07-14 10:20:00,170.55,170.55,170.3,170.3,54278.0,170.55,170.55,170.3,170.3,54278.0
2021-07-14 10:25:00,170.31,170.48,170.29,170.37,169278.0,170.31,170.48,170.29,170.37,169278.0
2021-07-14 10:30:00,170.38,170.54,170.35,170.47,80875.0,170.38,170.54,170.35,170.47,80875.0
2021-07-14 10:35:00,170.48,170.48,170.3,170.33,263336.0,170.48,170.48,170.3,170.33,263336.0
2021-07-14 10:40:00,170.34,170.5,170.29,170.42,116754.0,170.34,170.5,170.29,170.42,116754.0
2021-07-14 10:45:00,170.45,170.59,170.44,170.58,62563.0,170.45,170.59,170.44,170.58,62563.0
2021-07-14 10:50:00,170.58,170.6,170.47,170.5,63335.0,170.58,170.6,170.47,170.5,63335.0
2021-07-14 10:55:00,170.49,170.51,170.28,170.37,65123.0,170.49,170.51,170.28,170.37,65123.0
2021-07-14 11:00:00,170.33,170.5,170.32,170.5,150155.0,170.33,170.5,170.32,170.5,150155.0
2021-07-14 11:05:00,170.51,170.55,170.46,170.48,45293.0,170.51,170.55,170.46,170.48,45293.0
2021-07-14 11:10:00,170.47,170.59,170.46,170.56,27241.0,170.47,170.59,170.46,170.56,27241.0
2021-07-14 11:15:00,170.56,170.67,170.56,170.67,183577.0,170.56,170.67,170.56,170.67,183577.0
2021-07-14 11:20:00,170.64,170.71,170.61,170.62,33737.0,170.64,170.71,170.61,170.62,33737.0
2021-07-14 11:25:00,170.62,170.7,170.55,170.6,39089.0,170.62,170.7,170.55,170.6,39089.0
2021-07-14 11:30:00,170.59,170.63,170.52,170.62,42893.0,170.59,170.63,170.52,170.62,42893.0
2021-07-14 11:35:00,170.6,170.6,170.43,170.48,70309.0,170.6,170.6,170.43,170.48,70309.0
2021-07-14 11:40:00,170.47,170.52,170.38,170.5,36579.0,170.47,170.52,170.38,170.5,36579.0
2021-07-14 11:45:00,170.5,170.51,170.36,170.38,92284.0,170.5,170.51,170.36,170.38,92284.0
2021-07-14 11:50:00,170.39,170.45,170.34,170.44,85596.0,170.39,170.45,170.34,170.44,85596.0
2021-07-14 11:55:00,170.43,170.59,170.35,170.56,51545.0,170.43,170.59,170.35,170.56,51545.0
2021-07-14 12:00:00,170.56,170.63,170.55,170.56,23673.0,170.56,170.63,170.55,170.56,23673.0
2021-07-14 12:05:00,170.56,170.58,170.48,170.51,30151.0,170.56,170.58,170.48,170.51,30151.0
2021-07-14 12:10:00,170.5,170.5,170.38,170.39,39735.0,170.5,170.5,170.38,170.39,39735.0
2021-07-14 12:15:00,170.37,170.48,170.34,170.48,38374.0,170.37,170.48,170.34,170.48,38374.0
2021-07-14 12:20:00,170.49,170.49,170.41,170.44,28410.0,170.49,170.49,170.41,170.44,28410.0
2021-07-14 12:25:00,170.44,170.52,170.41,170.52,17884.0,170.44,170.52,170.41,170.52,17884.0
2021-07-14 12:30:00,170.51,170.58,170.49,170.55,21067.0,170.51,170.58,170.49,170.55,21067.0
2021-07-14 12:35:00,170.55,170.6,170.52,170.53,31274.0,170.55,170.6,170.52,170.53,31274.0
2021-07-14 12:40:00,170.54,170.55,170.49,170.5,19580.0,170.54,170.55,170.49,170.5,19580.0
2021-07-14 12:45:00,170.49,170.53,170.45,170.52,14193.0,170.49,170.53,170.45,170.52,14193.0
2021-07-14 12:50:00,170.5,170.58,170.47,170.55,14083.0,170.5,170.58,170.47,170.55,14083.0
2021-07-14 12:55:00,170.54,170.55,170.5,170.51,14670.0,170.54,170.55,170.5,170.51,14670.0
2021-07-14 13:00:00,170.51,170.61,170.5,170.58,24107.0,170.51,170.61,170.5,170.58,24107.0
2021-07-14 13:05:00,170.59,170.62,170.56,170.56,24719.0,170.59,170.62,170.56,170.56,24719.0
2021-07-14 13:10:00,170.56,170.57,170.5,170.54,20436.0,170.56,170.57,170.5,170.54,20436.0
2021-07-14 13:15:00,170.55,170.63,170.52,170.58,22405.0,170.55,170.63,170.52,170.58,22405.0
2021-07-14 13:20:00,170.58,170.6,170.52,170.59,39933.0,170.58,170.6,170.52,170.59,39933.0
2021-07-14 13:25:00,170.6,170.78,170.55,170.76,65955.0,170.6,170.78,170.55,170.76,65955.0
2021-07-14 13:30:00,170.75,170.8,170.69,170.8,144806.0,170.75,170.8,170.69,170.8,144806.0
2021-07-14 13:35:00,170.8,170.8,170.76,170.79,23316.0,170.8,170.8,170.76,170.79,23316.0
2021-07-14 13:40:00,170.79,170.83,170.76,170.83,82882.0,170.79,170.83,170.76,170.83,82882.0
2021-07-14 13:45:00,170.82,170.84,170.8,170.82,24653.0,170.82,170.84,170.8,170.82,24653.0
2021-07-14 13:50:00,170.82,170.83,170.72,170.74,40457.0,170.82,170.83,170.72,170.74,40457.0
2021-07-14 13:55:00,170.74,170.75,170.69,170.69,87139.0,170.74,170.75,170.69,170.69,87139.0
2021-07-14 14:00:00,170.7,170.79,170.67,170.75,72247.0,170.7,170.79,170.67,170.75,72247.0
2021-07-14 14:05:00,170.75,170.76,170.69,170.72,22841.0,170.75,170.76,170.69,170.72,22841.0
2021-07-14 14:10:00,170.72,170.73,170.7,170.72,21562.0,170.72,170.73,170.7,170.72,21562.0
2021-07-14 14:15:00,170.72,170.73,170.67,170.69,29189.0,170.72,170.73,170.67,170.69,29189.0
2021-07-14 14:20:00,170.72,170.78,170.7,170.78,98343.0,170.72,170.78,170.7,170.78,98343.0
2021-07-14 14:25:00,170.78,170.87,170.78,170.83,28438.0,170.78,170.87,170.78,170.83,28438.0
2021-07-14 14:30:00,170.84,170.85,170.8,170.82,22709.0,170.84,170.85,170.8,170.82,22709.0
2021-07-14 14:35:00,170.83,170.85,170.79,170.83,22697.0,170.83,170.85,170.79,170.83,22697.0
2021-07-14 14:40:00,170.84,170.91,170.83,170.9,89217.0,170.84,170.91,170.83,170.9,89217.0
2021-07-14 14:45:00,170.89,170.89,170.86,170.88,76706.0,170.89,170.89,170.86,170.88,76706.0
2021-07-14 14:50:00,170.88,170.88,170.8,170.85,22686.0,170.88,170.88,170.8,170.85,22686.0
2021-07-14 14:55:00,170.86,170.86,170.79,170.82,37139.0,170.86,170.86,170.79,170.82,37139.0
2021-07-14 15:00:00,170.82,170.91,170.82,170.9,142578.0,170.82,170.91,170.82,170.9,142578.0
2021-07-14 15:05:00,170.9,170.91,170.87,170.89,16862.0,170.9,170.91,170.87,170.89,16862.0
2021-07-14 15:10:00,170.88,170.9,170.86,170.88,32091.0,170.88,170.9,170.86,170.88,32091.0
2021-07-14 15:15:00,170.87,170.88,170.82,170.83,76226.0,170.87,170.88,170.82,170.83,76226.0
2021-07-14 15:20:00,170.83,170.9,170.83,170.9,131061.0,170.83,170.9,170.83,170.9,131061.0
2021-07-14 15:25:00,170.89,170.89,170.83,170.83,96360.0,170.89,170.89,170.83,170.83,96360.0
2021-07-14 15:30:00,170.83,170.91,170.83,170.9,44863.0,170.83,170.91,170.83,170.9,44863.0
2021-07-14 15:35:00,170.91,170.92,170.89,170.91,50954.0,170.91,170.92,170.89,170.91,50954.0
2021-07-14 15:40:00,170.91,170.93,170.89,170.92,57388.0,170.91,170.93,170.89,170.92,57388.0
2021-07-14 15:45:00,170.93,170.96,170.89,170.92,110974.0,170.93,170.96,170.89,170.92,110974.0
2021-07-14 15:50:00,170.92,170.93,170.87,170.91,227561.0,170.92,170.93,170.87,170.91,227561.0
2021-07-14 15:55:00,170.91,171.03,170.8,171.03,693760.0,170.91,171.03,170.8,171.03,693760.0
2021-07-15 09:30:00,170.89,171.0,170.79,170.91,165855.0,170.89,171.0,170.79,170.91,165855.0
2021-07-15 09:35:00,170.89,170.97,170.82,170.89,48714.0,170.89,170.97,170.82,170.89,48714.0
2021-07-15 09:40:00,170.89,170.92,170.75,170.83,51266.0,170.89,170.92,170.75,170.83,51266.0
2021-07-15 09:45:00,170.81,170.98,170.75,170.97,52138.0,170.81,170.98,170.75,170.97,52138.0
2021-07-15 09:50:00,170.96,171.0,170.85,170.86,50882.0,170.96,171.0,170.85,170.86,50882.0
2021-07-15 09:55:00,170.88,170.96,170.83,170.84,45304.0,170.88,170.96,170.83,170.84,45304.0
2021-07-15 10:00:00,170.83,170.86,170.69,170.74,118285.0,170.83,170.86,170.69,170.74,118285.0
2021-07-15 10:05:00,170.75,170.8,170.67,170.8,63517.0,170.75,170.8,170.67,170.8,63517.0
2021-07-15 10:10:00,170.78,170.79,170.36,170.49,217598.0,170.78,170.79,170.36,170.49,217598.0
2021-07-15 10:15:00,170.49,170.6,170.46,170.56,142541.0,170.49,170.6,170.46,170.56,142541.0
2021-07-15 10:20:00,170.55,170.63,170.51,170.62,54410.0,170.55,170.63,170.51,170.62,54410.0
2021-07-15 10:25:00,170.64,170.66,170.43,170.43,69629.0,170.64,170.66,170.43,170.43,69629.0
2021-07-15 10:30:00,170.43,170.55,170.42,170.53,72275.0,170.43,170.55,170.42,170.53,72275.0
2021-07-15 10:35:00,170.53,170.54,170.42,170.51,83666.0,170.53,170.54,170.42,170.51,83666.0
2021-07-15 10:40:00,170.52,170.53,170.36,170.39,117536.0,170.52,170.53,170.36,170.39,117536.0
2021-07-15 10:45:00,170.4,170.52,170.38,170.49,159840.0,170.4,170.52,170.38,170.49,159840.0
2021-07-15 10:50:00,170.49,170.59,170.38,170.4,88198.0,170.49,170.59,170.38,170.4,88198.0
2021-07-15 10:55:00,170.39,170.49,170.36,170.42,107649.0,170.39,170.49,170.36,170.42,107649.0
2021-07-15 11:00:00,170.4,170.5,170.34,170.48,103907.0,170.4,170.5,170.34,170.48,103907.0
2021-07-15 11:05:00,170.48,170.63,170.48,170.63,37286.0,170.48,170.63,170.48,170.63,37286.0
2021-07-15 11:10:00,170.63,170.64,170.55,170.64,35327.0,170.63,170.64,170.55,170.64,35327.0
2021-07-15 11:15:00,170.63,170.73,170.58,170.72,26818.0,170.63,170.73,170.58,170.72,26818.0
2021-07-15 11:20:00,170.72,170.79,170.7,170.79,38153.0,170.72,170.79,170.7,170.79,38153.0
2021-07-15 11:25:00,170.8,170.82,170.75,170.75,27954.0,170.8,170.82,170.75,170.75,27954.0
2021-07-15 11:30:00,170.76,170.8,170.75,170.75,19757.0,170.76,170.8,170.75,170.75,19757.0
2021-07-15 11:35:00,170.75,170.78,170.68,170.75,44760.0,170.75,170.78,170.68,170.75,44760.0
2021-07-15 11:40:00,170.75,170.82,170.73,170.76,25332.0,170.75,170.82,170.73,170.76,25332.0
2021-07-15 11:45:00,170.76,170.79,170.73,170.73,18053.0,170.76,170.79,170.73,170.73,18053.0
2021-07-15 11:50:00,170.74,170.88,170.73,170.87,198588.0,170.74,170.88,170.73,170.87,198588.0
2021-07-15 11:55:00,170.87,170.87,170.77,170.84,24003.0,170.87,170.87,170.77,170.84,24003.0
2021-07-15 12:00:00,170.83,170.89,170.82,170.85,56011.0,170.83,170.89,170.82,170.85,56011.0
2021-07-15 12:05:00,170.87,170.9,170.79,170.81,39332.0,170.87,170.9,170.79,170.81,39332.0
2021-07-15 12:10:00,170.78,170.88,170.76,170.88,41966.0,170.78,170.88,170.76,170.88,41966.0
2021-07-15 12:15:00,170.88,170.9,170.83,170.88,68333.0,170.88,170.9,170.83,170.88,68333.0
2021-07-15 12:20:00,170.87,170.94,170.86,170.93,95833.0,170.87,170.94,170.86,170.93,95833.0
2021-07-15 12:25:00,170.95,171.01,170.94,170.97,104689.0,170.95,171.01,170.94,170.97,104689.0
2021-07-15 12:30:00,170.97,170.98,170.86,170.86,51493.0,170.97,170.98,170.86,170.86,51493.0
2021-07-15 12:35:00,170.87,170.93,170.86,170.9,37592.0,170.87,170.93,170.86,170.9,37592.0
2021-07-15 12:40:00,170.9,170.93,170.86,170.92,33709.0,170.9,170.93,170.86,170.92,33709.0
2021-07-15 12:45:00,170.93,170.97,170.9,170.95,17907.0,170.93,170.97,170.9,170.95,17907.0
2021-07-15 12:50:00,170.94,170.95,170.85,170.85,50664.0,170.94,170.95,170.85,170.85,50664.0
2021-07-15 12:55:00,170.84,170.99,170.84,170.98,20826.0,170.84,170.99,170.84,170.98,20826.0
2021-07-15 13:00:00,170.98,171.02,170.94,170.94,32660.0,170.98,171.02,170.94,170.94,32660.0
2021-07-15 13:05:00,170.94,171.01,170.91,171.0,73749.0,170.94,171.01,170.91,171.0,73749.0
2021-07-15 13:10:00,171.01,171.04,170.98,170.98,39909.0,171.01,171.04,170.98,170.98,39909.0
2021-07-15 13:15:00,170.99,171.09,170.95,171.01,32076.0,170.99,171.09,170.95,171.01,32076.0
2021-07-15 13:20:00,171.02,171.12,171.0,171.12,39347.0,171.02,171.12,171.0,171.12,39347.0
2021-07-15 13:25:00,171.11,171.12,171.04,171.1,47379.0,171.11,171.12,171.04,171.1,47379.0
2021-07-15 13:30:00,171.11,171.13,171.03,171.1,42347.0,171.11,171.13,171.03,171.1,42347.0
2021-07-15 13:35:00,171.09,171.17,171.08,171.16,53537.0,171.09,171.17,171.08,171.16,53537.0
2021-07-15 13:40:00,171.16,171.22,171.16,171.19,45346.0,171.16,171.22,171.16,171.19,45346.0
2021-07-15 13:45:00,171.2,171.23,171.14,171.22,70007.0,171.2,171.23,171.14,171.22,70007.0
2021-07-15 13:50:00,171.23,171.26,171.2,171.22,49886.0,171.23,171.26,171.2,171.22,49886.0
2021-07-15 13:55:00,171.22,171.24,171.17,171.23,45763.0,171.22,171.24,171.17,171.23,45763.0
2021-07-15 14:00:00,171.22,171.25,171.18,171.21,27621.0,171.22,171.25,171.18,171.21,27621.0
2021-07-15 14:05:00,171.21,171.21,171.15,171.16,20799.0,171.21,171.21,171.15,171.16,20799.0
2021-07-15 14:10:00,171.16,171.16,171.07,171.09,36088.0,171.16,171.16,171.07,171.09,36088.0
2021-07-15 14:15:00,171.09,171.11,171.06,171.08,42319.0,171.09,171.11,171.06,171.08,42319.0
2021-07-15 14:20:00,171.06,171.15,171.06,171.11,28722.0,171.06,171.15,171.06,171.11,28722.0
2021-07-15 14:25:00,171.1,171.17,171.09,171.13,15985.0,171.1,171.17,171.09,171.13,15985.0
2021-07-15 14:30:00,171.14,171.22,171.14,171.19,24363.0,171.14,171.22,171.14,171.19,24363.0
2021-07-15 14:35:00,171.19,171.2,171.13,171.15,20913.0,171.19,171.2,171.13,171.15,20913.0
2021-07-15 14:40:00,171.14,171.19,171.1,171.15,32093.0,171.14,171.19,171.1,171.15,32093.0
2021-07-15 14:45:00,171.14,171.21,171.13,171.19,25551.0,171.14,171.21,171.13,171.19,25551.0
2021-07-15 14:50:00,171.18,171.18,171.1,171.12,33934.0,171.18,171.18,171.1,171.12,33934.0
2021-07-15 14:55:00,171.12,171.18,171.11,171.16,47575.0,171.12,171.18,171.11,171.16,47575.0
2021-07-15 15:00:00,171.17,171.18,171.11,171.15,27467.0,171.17,171.18,171.11,171.15,27467.0
2021-07-15 15:05:00,171.16,171.19,171.15,171.18,19275.0,171.16,171.19,171.15,171.18,19275.0
2021-07-15 15:10:00,171.17,171.2,171.16,171.18,81821.0,171.17,171.2,171.16,171.18,81821.0
2021-07-15 15:15:00,171.17,171.18,171.12,171.12,28043.0,171.17,171.18,171.12,171.12,28043.0
2021-07-15 15:20:00,171.12,171.25,171.12,171.25,26176.0,171.12,171.25,171.12,171.25,26176.0
2021-07-15 15:25:00,171.24,171.27,171.24,171.26,48047.0,171.24,171.27,171.24,171.26,48047.0
2021-07-15 15:30:00,171.26,171.3,171.17,171.18,66541.0,171.26,171.3,171.17,171.18,66541.0
2021-07-15 15:35:00,171.18,171.24,171.18,171.22,53137.0,171.18,171.24,171.18,171.22,53137.0
2021-07-15 15:40:00,171.23,171.25,171.21,171.23,73569.0,171.23,171.25,171.21,171.23,73569.0
2021-07-15 15:45:00,171.23,171.24,171.09,171.1,186374.0,171.23,171.24,171.09,171.1,186374.0
2021-07-15 15:50:00,171.09,171.13,171.03,171.05,311855.0,171.09,171.13,171.03,171.05,311855.0
2021-07-15 15:55:00,171.05,171.12,171.02,171.11,424794.0,171.05,171.12,171.02,171.11,424794.0
2021-07-16 09:30:00,170.65,170.72,170.49,170.67,101705.0,170.65,170.72,170.49,170.67,101705.0
2021-07-16 09:35:00,170.68,170.95,170.59,170.82,99343.0,170.68,170.95,170.59,170.82,99343.0
2021-07-16 09:40:00,170.82,170.88,170.77,170.79,67544.0,170.82,170.88,170.77,170.79,67544.0
2021-07-16 09:45:00,170.78,170.87,170.58,170.73,108397.0,170.78,170.87,170.58,170.73,108397.0
2021-07-16 09:50:00,170.7,170.86,170.6,170.73,42495.0,170.7,170.86,170.6,170.73,42495.0
2021-07-16 09:55:00,170.71,170.82,170.63,170.78,65416.0,170.71,170.82,170.63,170.78,65416.0
2021-07-16 10:00:00,170.81,170.89,170.71,170.72,79874.0,170.81,170.89,170.71,170.72,79874.0
2021-07-16 10:05:00,170.74,170.75,170.53,170.53,52100.0,170.74,170.75,170.53,170.53,52100.0
2021-07-16 10:10:00,170.54,170.56,170.07,170.13,280660.0,170.54,170.56,170.07,170.13,280660.0
2021-07-16 10:15:00,170.13,170.37,169.93,169.97,381248.0,170.13,170.37,169.93,169.97,381248.0
2021-07-16 10:20:00,169.95,170.04,169.75,169.87,479173.0,169.95,170.04,169.75,169.87,479173.0
2021-07-16 10:25:00,169.87,169.98,169.79,169.96,100594.0,169.87,169.98,169.79,169.96,100594.0
2021-07-16 10:30:00,169.94,170.1,169.84,169.99,91600.0,169.94,170.1,169.84,169.99,91600.0
2021-07-16 10:35:00,169.97,169.99,169.81,169.95,140295.0,169.97,169.99,169.81,169.95,140295.0
2021-07-16 10:40:00,169.95,169.98,169.73,169.76,98621.0,169.95,169.98,169.73,169.76,98621.0
2021-07-16 10:45:00,169.76,169.8,169.53,169.59,203085.0,169.76,169.8,169.53,169.59,203085.0
2021-07-16 10:50:00,169.6,169.76,169.56,169.68,77220.0,169.6,169.76,169.56,169.68,77220.0
2021-07-16 10:55:00,169.65,169.66,169.56,169.63,46633.0,169.65,169.66,169.56,169.63,46633.0
2021-07-16 11:00:00,169.62,169.69,169.55,169.57,93379.0,169.62,169.69,169.55,169.57,93379.0
2021-07-16 11:05:00,169.57,169.65,169.41,169.65,272578.0,169.57,169.65,169.41,169.65,272578.0
2021-07-16 11:10:00,169.65,169.84,169.57,169.61,100956.0,169.65,169.84,169.57,169.61,100956.0
2021-07-16 11:15:00,169.63,169.66,169.48,169.57,94392.0,169.63,169.66,169.48,169.57,94392.0
2021-07-16 11:20:00,169.57,169.66,169.53,169.59,53934.0,169.57,169.66,169.53,169.59,53934.0
2021-07-16 11:25:00,169.6,169.72,169.5,169.5,133472.0,169.6,169.72,169.5,169.5,133472.0
2021-07-16 11:30:00,169.5,169.57,169.34,169.55,673711.0,169.5,169.57,169.34,169.55,673711.0
2021-07-16 11:35:00,169.53,169.59,169.49,169.54,41701.0,169.53,169.59,169.49,169.54,41701.0
2021-07-16 11:40:00,169.55,169.59,169.5,169.5,47558.0,169.55,169.59,169.5,169.5,47558.0
2021-07-16 11:45:00,169.52,169.52,169.38,169.47,61527.0,169.52,169.52,169.38,169.47,61527.0
2021-07-16 11:50:00,169.46,169.62,169.41,169.59,41339.0,169.46,169.62,169.41,169.59,41339.0
2021-07-16 11:55:00,169.59,169.66,169.58,169.64,23533.0,169.59,169.66,169.58,169.64,23533.0
2021-07-16 12:00:00,169.62,169.75,169.61,169.74,34002.0,169.62,169.75,169.61,169.74,34002.0
2021-07-16 12:05:00,169.73,169.75,169.66,169.73,24899.0,169.73,169.75,169.66,169.73,24899.0
2021-07-16 12:10:00,169.74,169.82,169.73,169.82,37552.0,169.74,169.82,169.73,169.82,37552.0
2021-07-16 12:15:00,169.81,169.95,169.8,169.91,73061.0,169.81,169.95,169.8,169.91,73061.0
2021-07-16 12:20:00,169.9,169.98,169.89,169.96,21683.0,169.9,169.98,169.89,169.96,21683.0
2021-07-16 12:25:00,169.97,170.06,169.95,170.0,78091.0,169.97,170.06,169.95,170.0,78091.0
2021-07-16 12:30:00,170.02,170.03,169.94,169.97,199253.0,170.02,170.03,169.94,169.97,199253.0
2021-07-16 12:35:00,169.98,169.98,169.85,169.85,23258.0,169.98,169.98,169.85,169.85,23258.0
2021-07-16 12:40:00,169.84,169.93,169.82,169.9,19760.0,169.84,169.93,169.82,169.9,19760.0
2021-07-16 12:45:00,169.91,169.93,169.86,169.93,16623.0,169.91,169.93,169.86,169.93,16623.0
2021-07-16 12:50:00,169.93,169.97,169.89,169.89,15929.0,169.93,169.97,169.89,169.89,15929.0
2021-07-16 12:55:00,169.89,169.95,169.88,169.89,25119.0,169.89,169.95,169.88,169.89,25119.0
2021-07-16 13:00:00,169.91,169.94,169.88,169.91,10146.0,169.91,169.94,169.88,169.91,10146.0
2021-07-16 13:05:00,169.9,169.97,169.9,169.9,16715.0,169.9,169.97,169.9,169.9,16715.0
2021-07-16 13:10:00,169.91,169.94,169.89,169.94,9416.0,169.91,169.94,169.89,169.94,9416.0
2021-07-16 13:15:00,169.93,169.96,169.9,169.95,9533.0,169.93,169.96,169.9,169.95,9533.0
2021-07-16 13:20:00,169.96,169.98,169.9,169.9,31588.0,169.96,169.98,169.9,169.9,31588.0
2021-07-16 13:25:00,169.91,169.99,169.74,169.82,129665.0,169.91,169.99,169.74,169.82,129665.0
2021-07-16 13:30:00,169.8,169.92,169.8,169.82,36152.0,169.8,169.92,169.8,169.82,36152.0
2021-07-16 13:35:00,169.8,169.87,169.77,169.82,28321.0,169.8,169.87,169.77,169.82,28321.0
2021-07-16 13:40:00,169.81,169.81,169.74,169.77,25073.0,169.81,169.81,169.74,169.77,25073.0
2021-07-16 13:45:00,169.77,169.79,169.65,169.65,57616.0,169.77,169.79,169.65,169.65,57616.0
2021-07-16 13:50:00,169.65,169.74,169.65,169.66,140413.0,169.65,169.74,169.65,169.66,140413.0
2021-07-16 13:55:00,169.66,169.7,169.62,169.65,18610.0,169.66,169.7,169.62,169.65,18610.0
2021-07-16 14:00:00,169.64,169.64,169.53,169.58,52273.0,169.64,169.64,169.53,169.58,52273.0
2021-07-16 14:05:00,169.57,169.6,169.56,169.59,145186.0,169.57,169.6,169.56,169.59,145186.0
2021-07-16 14:10:00,169.59,169.64,169.55,169.61,109392.0,169.59,169.64,169.55,169.61,109392.0
2021-07-16 14:15:00,169.6,169.65,169.58,169.62,30683.0,169.6,169.65,169.58,169.62,30683.0
2021-07-16 14:20:00,169.63,169.66,169.62,169.64,25770.0,169.63,169.66,169.62,169.64,25770.0
2021-07-16 14:25:00,169.63,169.64,169.55,169.55,55111.0,169.63,169.64,169.55,169.55,55111.0
2021-07-16 14:30:00,169.56,169.64,169.56,169.6,52894.0,169.56,169.64,169.56,169.6,52894.0
2021-07-16 14:35:00,169.6,169.69,169.57,169.69,62528.0,169.6,169.69,169.57,169.69,62528.0
2021-07-16 14:40:00,169.69,169.73,169.66,169.72,37381.0,169.69,169.73,169.66,169.72,37381.0
2021-07-16 14:45:00,169.72,169.73,169.68,169.69,32209.0,169.72,169.73,169.68,169.69,32209.0
2021-07-16 14:50:00,169.69,169.73,169.66,169.67,49597.0,169.69,169.73,169.66,169.67,49597.0
2021-07-16 14:55:00,169.66,169.74,169.66,169.68,29900.0,169.66,169.74,169.66,169.68,29900.0
2021-07-16 15:00:00,169.68,169.7,169.63,169.66,128416.0,169.68,169.7,169.63,169.66,128416.0
2021-07-16 15:05:00,169.65,169.67,169.56,169.57,40099.0,169.65,169.67,169.56,169.57,40099.0
2021-07-16 15:10:00,169.57,169.59,169.47,169.52,54868.0,169.57,169.59,169.47,169.52,54868.0
2021-07-16 15:15:00,169.5,169.53,169.43,169.48,52918.0,169.5,169.53,169.43,169.48,52918.0
2021-07-16 15:20:00,169.47,169.48,169.28,169.36,209195.0,169.47,169.48,169.28,169.36,209195.0
2021-07-16 15:25:00,169.36,169.44,169.35,169.41,87924.0,169.36,169.44,169.35,169.41,87924.0
2021-07-16 15:30:00,169.42,169.45,169.39,169.44,94762.0,169.42,169.45,169.39,169.44,94762.0
2021-07-16 15:35:00,169.45,169.5,169.43,169.45,42221.0,169.45,169.5,169.43,169.45,42221.0
2021-07-16 15:40:00,169.45,169.49,169.44,169.47,107392.0,169.45,169.49,169.44,169.47,107392.0
2021-07-16 15:45:00,169.47,169.52,169.43,169.44,241288.0,169.47,169.52,169.43,169.44,241288.0
2021-07-16 15:50:00,169.45,169.5,169.4,169.45,139087.0,169.45,169.5,169.4,169.45,139087.0
2021-07-16 15:55:00,169.44,169.53,169.4,169.4,202195.0,169.44,169.53,169.4,169.4,202195.0
2021-07-19 09:30:00,169.51,169.62,169.41,169.44,184009.0,169.51,169.62,169.41,169.44,184009.0
2021-07-19 09:35:00,169.42,169.53,169.38,169.44,256437.0,169.42,169.53,169.38,169.44,256437.0
2021-07-19 09:40:00,169.44,169.44,169.26,169.42,75847.0,169.44,169.44,169.26,169.42,75847.0
2021-07-19 09:45:00,169.44,169.59,169.39,169.59,116041.0,169.44,169.59,169.39,169.59,116041.0
2021-07-19 09:50:00,169.58,169.67,169.47,169.61,150149.0,169.58,169.67,169.47,169.61,150149.0
2021-07-19 09:55:00,169.6,169.91,169.6,169.9,141494.0,169.6,169.91,169.6,169.9,141494.0
2021-07-19 10:00:00,169.9,169.91,169.51,169.68,97713.0,169.9,169.91,169.51,169.68,97713.0
2021-07-19 10:05:00,169.68,169.74,169.52,169.59,70946.0,169.68,169.74,169.52,169.59,70946.0
2021-07-19 10:10:00,169.57,169.69,169.55,169.68,206172.0,169.57,169.69,169.55,169.68,206172.0
2021-07-19 10:15:00,169.68,169.82,169.58,169.59,100013.0,169.68,169.82,169.58,169.59,100013.0
2021-07-19 10:20:00,169.58,169.69,169.56,169.59,62475.0,169.58,169.69,169.56,169.59,62475.0
2021-07-19 10:25:00,169.6,169.79,169.56,169.79,104810.0,169.6,169.79,169.56,169.79,104810.0
2021-07-19 10:30:00,169.78,169.81,169.69,169.75,66033.0,169.78,169.81,169.69,169.75,66033.0
2021-07-19 10:35:00,169.73,169.84,169.73,169.78,149933.0,169.73,169.84,169.73,169.78,149933.0
2021-07-19 10:40:00,169.78,169.86,169.76,169.81,93345.0,169.78,169.86,169.76,169.81,93345.0
2021-07-19 10:45:00,169.79,169.83,169.57,169.59,92064.0,169.79,169.83,169.57,169.59,92064.0
2021-07-19 10:50:00,169.59,169.63,169.46,169.47,48851.0,169.59,169.63,169.46,169.47,48851.0
2021-07-19 10:55:00,169.47,169.61,169.46,169.52,34620.0,169.47,169.61,169.46,169.52,34620.0
2021-07-19 11:00:00,169.52,169.54,169.31,169.32,99935.0,169.52,169.54,169.31,169.32,99935.0
2021-07-19 11:05:00,169.31,169.31,169.11,169.21,116156.0,169.31,169.31,169.11,169.21,116156.0
2021-07-19 11:10:00,169.18,169.25,169.12,169.13,238687.0,169.18,169.25,169.12,169.13,238687.0
2021-07-19 11:15:00,169.14,169.14,168.98,169.01,75084.0,169.14,169.14,168.98,169.01,75084.0
2021-07-19 11:20:00,169.02,169.05,168.97,168.98,29535.0,169.02,169.05,168.97,168.98,29535.0
2021-07-19 11:25:00,168.97,169.02,168.89,169.0,93914.0,168.97,169.02,168.89,169.0,93914.0
2021-07-19 11:30:00,169.0,169.15,168.97,168.99,82087.0,169.0,169.15,168.97,168.99,82087.0
2021-07-19 11:35:00,168.97,169.05,168.94,168.98,38314.0,168.97,169.05,168.94,168.98,38314.0
2021-07-19 11:40:00,169.0,169.05,168.95,169.02,37097.0,169.0,169.05,168.95,169.02,37097.0
2021-07-19 11:45:00,169.02,169.17,169.01,169.15,49124.0,169.02,169.17,169.01,169.15,49124.0
2021-07-19 11:50:00,169.14,169.25,169.14,169.25,41701.0,169.14,169.25,169.14,169.25,41701.0
2021-07-19 11:55:00,169.23,169.33,169.21,169.23,42905.0,169.23,169.33,169.21,169.23,42905.0
2021-07-19 12:00:00,169.23,169.28,169.18,169.18,87627.0,169.23,169.28,169.18,169.18,87627.0
2021-07-19 12:05:00,169.18,169.21,169.13,169.13,62608.0,169.18,169.21,169.13,169.13,62608.0
2021-07-19 12:10:00,169.13,169.24,169.11,169.12,61627.0,169.13,169.24,169.11,169.12,61627.0
2021-07-19 12:15:00,169.11,169.14,169.0,169.0,30760.0,169.11,169.14,169.0,169.0,30760.0
2021-07-19 12:20:00,168.99,169.15,168.98,169.11,30415.0,168.99,169.15,168.98,169.11,30415.0
2021-07-19 12:25:00,169.11,169.24,169.09,169.23,42228.0,169.11,169.24,169.09,169.23,42228.0
2021-07-19 12:30:00,169.24,169.24,169.16,169.17,25665.0,169.24,169.24,169.16,169.17,25665.0
2021-07-19 12:35:00,169.17,169.26,169.15,169.25,24033.0,169.17,169.26,169.15,169.25,24033.0
2021-07-19 12:40:00,169.25,169.25,169.1,169.19,30346.0,169.25,169.25,169.1,169.19,30346.0
2021-07-19 12:45:00,169.21,169.29,169.21,169.23,26120.0,169.21,169.29,169.21,169.23,26120.0
2021-07-19 12:50:00,169.24,169.26,169.2,169.24,22941.0,169.24,169.26,169.2,169.24,22941.0
2021-07-19 12:55:00,169.24,169.3,169.2,169.28,23387.0,169.24,169.3,169.2,169.28,23387.0
2021-07-19 13:00:00,169.26,169.34,169.2,169.29,101838.0,169.26,169.34,169.2,169.29,101838.0
2021-07-19 13:05:00,169.28,169.28,169.22,169.27,25639.0,169.28,169.28,169.22,169.27,25639.0
2021-07-19 13:10:00,169.28,169.29,169.22,169.23,34784.0,169.28,169.29,169.22,169.23,34784.0
2021-07-19 13:15:00,169.22,169.29,169.22,169.23,44522.0,169.22,169.29,169.22,169.23,44522.0
2021-07-19 13:20:00,169.23,169.3,169.23,169.29,12845.0,169.23,169.3,169.23,169.29,12845.0
2021-07-19 13:25:00,169.29,169.33,169.19,169.29,50044.0,169.29,169.33,169.19,169.29,50044.0
2021-07-19 13:30:00,169.3,169.3,169.23,169.25,42015.0,169.3,169.3,169.23,169.25,42015.0
2021-07-19 13:35:00,169.25,169.28,169.23,169.23,21526.0,169.25,169.28,169.23,169.23,21526.0
2021-07-19 13:40:00,169.24,169.3,169.22,169.24,12023.0,169.24,169.3,169.22,169.24,12023.0
2021-07-19 13:45:00,169.24,169.26,169.2,169.21,13635.0,169.24,169.26,169.2,169.21,13635.0
2021-07-19 13:50:00,169.2,169.2,169.14,169.18,33269.0,169.2,169.2,169.14,169.18,33269.0
2021-07-19 13:55:00,169.19,169.26,169.15,169.18,206026.0,169.19,169.26,169.15,169.18,206026.0
2021-07-19 14:00:00,169.16,169.18,169.11,169.13,60728.0,169.16,169.18,169.11,169.13,60728.0
2021-07-19 14:05:00,169.13,169.18,169.13,169.14,103111.0,169.13,169.18,169.13,169.14,103111.0
2021-07-19 14:10:00,169.14,169.17,169.1,169.14,38633.0,169.14,169.17,169.1,169.14,38633.0
2021-07-19 14:15:00,169.15,169.19,169.15,169.19,72485.0,169.15,169.19,169.15,169.19,72485.0
2021-07-19 14:20:00,169.2,169.2,169.16,169.17,11435.0,169.2,169.2,169.16,169.17,11435.0
2021-07-19 14:25:00,169.16,169.22,169.16,169.18,21048.0,169.16,169.22,169.16,169.18,21048.0
2021-07-19 14:30:00,169.2,169.21,169.12,169.15,19516.0,169.2,169.21,169.12,169.15,19516.0
2021-07-19 14:35:00,169.15,169.17,169.13,169.15,39872.0,169.15,169.17,169.13,169.15,39872.0
2021-07-19 14:40:00,169.15,169.18,169.12,169.17,65134.0,169.15,169.18,169.12,169.17,65134.0
2021-07-19 14:45:00,169.17,169.21,169.16,169.18,32569.0,169.17,169.21,169.16,169.18,32569.0
2021-07-19 14:50:00,169.18,169.18,169.15,169.15,33923.0,169.18,169.18,169.15,169.15,33923.0
2021-07-19 14:55:00,169.16,169.18,169.15,169.16,22158.0,169.16,169.18,169.15,169.16,22158.0
2021-07-19 15:00:00,169.16,169.22,169.13,169.22,111932.0,169.16,169.22,169.13,169.22,111932.0
2021-07-19 15:05:00,169.21,169.22,169.18,169.19,33126.0,169.21,169.22,169.18,169.19,33126.0
2021-07-19 15:10:00,169.19,169.19,169.16,169.16,38645.0,169.19,169.19,169.16,169.16,38645.0
2021-07-19 15:15:00,169.16,169.17,169.13,169.15,39709.0,169.16,169.17,169.13,169.15,39709.0
2021-07-19 15:20:00,169.15,169.17,169.12,169.14,19797.0,169.15,169.17,169.12,169.14,19797.0
2021-07-19 15:25:00,169.14,169.16,169.1,169.1,71861.0,169.14,169.16,169.1,169.1,71861.0
2021-07-19 15:30:00,169.11,169.23,169.1,169.22,63751.0,169.11,169.23,169.1,169.22,63751.0
2021-07-19 15:35:00,169.22,169.32,169.21,169.31,85263.0,169.22,169.32,169.21,169.31,85263.0
2021-07-19 15:40:00,169.31,169.43,169.3,169.42,95761.0,169.31,169.43,169.3,169.42,95761.0
2021-07-19 15:45:00,169.41,169.53,169.41,169.51,76204.0,169.41,169.53,169.41,169.51,76204.0
2021-07-19 15:50:00,169.51,169.58,169.51,169.56,128017.0,169.51,169.58,169.51,169.56,128017.0
2021-07-19 15:55:00,169.56,169.62,169.53,169.62,122046.0,169.56,169.62,169.53,169.62,122046.0
2021-07-20 09:30:00,170.51,170.59,170.41,170.42,142399.0,170.51,170.59,170.41,170.42,142399.0
2021-07-20 09:35:00,170.43,170.67,170.43,170.65,207319.0,170.43,170.67,170.43,170.65,207319.0
2021-07-20 09:40:00,170.66,170.77,170.59,170.63,184208.0,170.66,170.77,170.59,170.63,184208.0
2021-07-20 09:45:00,170.63,170.8,170.62,170.7,150249.0,170.63,170.8,170.62,170.7,150249.0
2021-07-20 09:50:00,170.69,170.78,170.63,170.65,95926.0,170.69,170.78,170.63,170.65,95926.0
2021-07-20 09:55:00,170.65,170.74,170.6,170.69,84297.0,170.65,170.74,170.6,170.69,84297.0
2021-07-20 10:00:00,170.7,170.74,170.47,170.53,159001.0,170.7,170.74,170.47,170.53,159001.0
2021-07-20 10:05:00,170.53,170.59,170.44,170.49,70044.0,170.53,170.59,170.44,170.49,70044.0
2021-07-20 10:10:00,170.46,170.57,170.44,170.47,31676.0,170.46,170.57,170.44,170.47,31676.0
2021-07-20 10:15:00,170.49,170.51,170.38,170.4,47452.0,170.49,170.51,170.38,170.4,47452.0
2021-07-20 10:20:00,170.41,170.48,170.34,170.45,57274.0,170.41,170.48,170.34,170.45,57274.0
2021-07-20 10:25:00,170.42,170.44,170.31,170.35,45929.0,170.42,170.44,170.31,170.35,45929.0
2021-07-20 10:30:00,170.35,170.37,170.17,170.28,92222.0,170.35,170.37,170.17,170.28,92222.0
2021-07-20 10:35:00,170.28,170.5,170.21,170.23,111738.0,170.28,170.5,170.21,170.23,111738.0
2021-07-20 10:40:00,170.24,170.24,169.49,169.61,256515.0,170.24,170.24,169.49,169.61,256515.0
2021-07-20 10:45:00,169.58,169.58,169.13,169.33,319693.0,169.58,169.58,169.13,169.33,319693.0
2021-07-20 10:50:00,169.33,169.33,169.07,169.22,204720.0,169.33,169.33,169.07,169.22,204720.0
2021-07-20 10:55:00,169.19,169.34,169.1,169.33,318007.0,169.19,169.34,169.1,169.33,318007.0
2021-07-20 11:00:00,169.35,169.35,169.09,169.19,103463.0,169.35,169.35,169.09,169.19,103463.0
2021-07-20 11:05:00,169.19,169.19,168.92,169.0,81883.0,169.19,169.19,168.92,169.0,81883.0
2021-07-20 11:10:00,169.01,169.4,168.97,169.39,95644.0,169.01,169.4,168.97,169.39,95644.0
2021-07-20 11:15:00,169.4,169.41,169.23,169.28,63467.0,169.4,169.41,169.23,169.28,63467.0
2021-07-20 11:20:00,169.28,169.44,169.28,169.38,61763.0,169.28,169.44,169.28,169.38,61763.0
2021-07-20 11:25:00,169.37,169.4,169.16,169.24,88410.0,169.37,169.4,169.16,169.24,88410.0
2021-07-20 11:30:00,169.25,169.26,169.19,169.2,40940.0,169.25,169.26,169.19,169.2,40940.0
2021-07-20 11:35:00,169.18,169.19,169.01,169.03,57561.0,169.18,169.19,169.01,169.03,57561.0
2021-07-20 11:40:00,169.03,169.2,168.98,169.07,86227.0,169.03,169.2,168.98,169.07,86227.0
2021-07-20 11:45:00,169.06,169.13,168.92,169.03,106881.0,169.06,169.13,168.92,169.03,106881.0
2021-07-20 11:50:00,169.02,169.08,169.0,169.06,80026.0,169.02,169.08,169.0,169.06,80026.0
2021-07-20 11:55:00,169.07,169.17,169.03,169.13,71838.0,169.07,169.17,169.03,169.13,71838.0
2021-07-20 12:00:00,169.14,169.31,169.09,169.3,70155.0,169.14,169.31,169.09,169.3,70155.0
2021-07-20 12:05:00,169.29,169.37,169.23,169.29,49959.0,169.29,169.37,169.23,169.29,49959.0
2021-07-20 12:10:00,169.31,169.44,169.27,169.42,32937.0,169.31,169.44,169.27,169.42,32937.0
2021-07-20 12:15:00,169.42,169.48,169.38,169.41,40377.0,169.42,169.48,169.38,169.41,40377.0
2021-07-20 12:20:00,169.41,169.44,169.27,169.27,39036.0,169.41,169.44,169.27,169.27,39036.0
2021-07-20 12:25:00,169.26,169.4,169.26,169.38,38191.0,169.26,169.4,169.26,169.38,38191.0
2021-07-20 12:30:00,169.39,169.43,169.34,169.37,23098.0,169.39,169.43,169.34,169.37,23098.0
2021-07-20 12:35:00,169.37,169.39,169.33,169.33,54542.0,169.37,169.39,169.33,169.33,54542.0
2021-07-20 12:40:00,169.33,169.5,169.32,169.34,102695.0,169.33,169.5,169.32,169.34,102695.0
2021-07-20 12:45:00,169.34,169.38,169.32,169.34,11057.0,169.34,169.38,169.32,169.34,11057.0
2021-07-20 12:50:00,169.35,169.48,169.31,169.47,17181.0,169.35,169.48,169.31,169.47,17181.0
2021-07-20 12:55:00,169.46,169.57,169.39,169.57,48900.0,169.46,169.57,169.39,169.57,48900.0
2021-07-20 13:00:00,169.56,169.57,169.44,169.5,50033.0,169.56,169.57,169.44,169.5,50033.0
2021-07-20 13:05:00,169.51,169.55,169.44,169.54,89554.0,169.51,169.55,169.44,169.54,89554.0
2021-07-20 13:10:00,169.51,169.53,169.41,169.43,31411.0,169.51,169.53,169.41,169.43,31411.0
2021-07-20 13:15:00,169.43,169.51,169.42,169.5,11490.0,169.43,169.51,169.42,169.5,11490.0
2021-07-20 13:20:00,169.5,169.52,169.44,169.5,16103.0,169.5,169.52,169.44,169.5,16103.0
2021-07-20 13:25:00,169.49,169.53,169.45,169.49,27198.0,169.49,169.53,169.45,169.49,27198.0
2021-07-20 13:30:00,169.49,169.55,169.48,169.5,14504.0,169.49,169.55,169.48,169.5,14504.0
2021-07-20 13:35:00,169.52,169.52,169.47,169.5,7331.0,169.52,169.52,169.47,169.5,7331.0
2021-07-20 13:40:00,169.51,169.54,169.49,169.5,10490.0,169.51,169.54,169.49,169.5,10490.0
2021-07-20 13:45:00,169.53,169.53,169.44,169.44,8428.0,169.53,169.53,169.44,169.44,8428.0
2021-07-20 13:50:00,169.43,169.49,169.43,169.46,63478.0,169.43,169.49,169.43,169.46,63478.0
2021-07-20 13:55:00,169.45,169.45,169.36,169.37,45932.0,169.45,169.45,169.36,169.37,45932.0
2021-07-20 14:00:00,169.38,169.42,169.31,169.41,29768.0,169.38,169.42,169.31,169.41,29768.0
2021-07-20 14:05:00,169.42,169.44,169.39,169.42,18208.0,169.42,169.44,169.39,169.42,18208.0
2021-07-20 14:10:00,169.42,169.47,169.42,169.45,40631.0,169.42,169.47,169.42,169.45,40631.0
2021-07-20 14:15:00,169.45,169.47,169.44,169.46,37223.0,169.45,169.47,169.44,169.46,37223.0
2021-07-20 14:20:00,169.45,169.45,169.37,169.4,20204.0,169.45,169.45,169.37,169.4,20204.0
2021-07-20 14:25:00,169.4,169.41,169.34,169.35,30327.0,169.4,169.41,169.34,169.35,30327.0
2021-07-20 14:30:00,169.36,169.38,169.32,169.34,11512.0,169.36,169.38,169.32,169.34,11512.0
2021-07-20 14:35:00,169.32,169.33,169.3,169.31,41151.0,169.32,169.33,169.3,169.31,41151.0
2021-07-20 14:40:00,169.31,169.34,169.28,169.32,37918.0,169.31,169.34,169.28,169.32,37918.0
2021-07-20 14:45:00,169.31,169.34,169.29,169.3,19380.0,169.31,169.34,169.29,169.3,19380.0
2021-07-20 14:50:00,169.3,169.31,169.27,169.29,15232.0,169.3,169.31,169.27,169.29,15232.0
2021-07-20 14:55:00,169.29,169.32,169.27,169.3,31949.0,169.29,169.32,169.27,169.3,31949.0
2021-07-20 15:00:00,169.3,169.3,169.21,169.22,96841.0,169.3,169.3,169.21,169.22,96841.0
2021-07-20 15:05:00,169.22,169.27,169.21,169.24,17697.0,169.22,169.27,169.21,169.24,17697.0
2021-07-20 15:10:00,169.25,169.26,169.22,169.24,22057.0,169.25,169.26,169.22,169.24,22057.0
2021-07-20 15:15:00,169.24,169.26,169.21,169.25,25152.0,169.24,169.26,169.21,169.25,25152.0
2021-07-20 15:20:00,169.25,169.29,169.23,169.28,23228.0,169.25,169.29,169.23,169.28,23228.0
2021-07-20 15:25:00,169.29,169.32,169.28,169.29,28092.0,169.29,169.32,169.28,169.29,28092.0
2021-07-20 15:30:00,169.28,169.31,169.26,169.27,25698.0,169.28,169.31,169.26,169.27,25698.0
2021-07-20 15:35:00,169.27,169.3,169.25,169.28,35745.0,169.27,169.3,169.25,169.28,35745.0
2021-07-20 15:40:00,169.29,169.3,169.26,169.29,69897.0,169.29,169.3,169.26,169.29,69897.0
2021-07-20 15:45:00,169.3,169.35,169.29,169.35,38572.0,169.3,169.35,169.29,169.35,38572.0
2021-07-20 15:50:00,169.34,169.38,169.3,169.38,136190.0,169.34,169.38,169.3,169.38,136190.0
2021-07-20 15:55:00,169.37,169.41,169.33,169.39,131400.0,169.37,169.41,169.33,169.39,131400.0
2021-07-21 09:30:00,168.33,168.42,168.21,168.33,161565.0,168.33,168.42,168.21,168.33,161565.0
2021-07-21 09:35:00,168.33,168.56,168.14,168.22,95064.0,168.33,168.56,168.14,168.22,95064.0
2021-07-21 09:40:00,168.22,168.52,168.19,168.51,82573.0,168.22,168.52,168.19,168.51,82573.0
2021-07-21 09:45:00,168.52,168.78,168.42,168.72,144253.0,168.52,168.78,168.42,168.72,144253.0
2021-07-21 09:50:00,168.72,168.95,168.7,168.9,120258.0,168.72,168.95,168.7,168.9,120258.0
2021-07-21 09:55:00,168.89,169.0,168.89,168.93,98761.0,168.89,169.0,168.89,168.93,98761.0
2021-07-21 10:00:00,168.93,168.97,168.69,168.83,200683.0,168.93,168.97,168.69,168.83,200683.0
2021-07-21 10:05:00,168.84,168.9,168.71,168.78,53268.0,168.84,168.9,168.71,168.78,53268.0
2021-07-21 10:10:00,168.75,168.83,168.69,168.8,33397.0,168.75,168.83,168.69,168.8,33397.0
2021-07-21 10:15:00,168.81,168.89,168.73,168.87,44314.0,168.81,168.89,168.73,168.87,44314.0
2021-07-21 10:20:00,168.86,168.93,168.76,168.79,38319.0,168.86,168.93,168.76,168.79,38319.0
2021-07-21 10:25:00,168.78,168.9,168.77,168.83,40952.0,168.78,168.9,168.77,168.83,40952.0
2021-07-21 10:30:00,168.86,168.93,168.7,168.74,54255.0,168.86,168.93,168.7,168.74,54255.0
2021-07-21 10:35:00,168.74,168.91,168.73,168.82,39204.0,168.74,168.91,168.73,168.82,39204.0
2021-07-21 10:40:00,168.81,168.84,168.6,168.65,125090.0,168.81,168.84,168.6,168.65,125090.0
2021-07-21 10:45:00,168.66,168.77,168.65,168.71,61599.0,168.66,168.77,168.65,168.71,61599.0
2021-07-21 10:50:00,168.71,168.73,168.48,168.5,92092.0,168.71,168.73,168.48,168.5,92092.0
2021-07-21 10:55:00,168.49,168.56,168.37,168.5,81878.0,168.49,168.56,168.37,168.5,81878.0
2021-07-21 11:00:00,168.5,168.62,168.49,168.56,46087.0,168.5,168.62,168.49,168.56,46087.0
2021-07-21 11:05:00,168.57,168.68,168.56,168.66,24903.0,168.57,168.68,168.56,168.66,24903.0
2021-07-21 11:10:00,168.62,168.7,168.61,168.68,19812.0,168.62,168.7,168.61,168.68,19812.0
2021-07-21 11:15:00,168.67,168.76,168.61,168.76,51340.0,168.67,168.76,168.61,168.76,51340.0
2021-07-21 11:20:00,168.74,168.86,168.72,168.86,30726.0,168.74,168.86,168.72,168.86,30726.0
2021-07-21 11:25:00,168.87,168.95,168.86,168.94,44607.0,168.87,168.95,168.86,168.94,44607.0
2021-07-21 11:30:00,168.93,168.96,168.84,168.86,49738.0,168.93,168.96,168.84,168.86,49738.0
2021-07-21 11:35:00,168.86,168.9,168.78,168.81,34067.0,168.86,168.9,168.78,168.81,34067.0
2021-07-21 11:40:00,168.81,168.87,168.75,168.82,48926.0,168.81,168.87,168.75,168.82,48926.0
2021-07-21 11:45:00,168.81,168.88,168.81,168.85,48926.0,168.81,168.88,168.81,168.85,48926.0
2021-07-21 11:50:00,168.84,168.88,168.81,168.83,16100.0,168.84,168.88,168.81,168.83,16100.0
2021-07-21 11:55:00,168.82,168.89,168.8,168.82,26544.0,168.82,168.89,168.8,168.82,26544.0
2021-07-21 12:00:00,168.83,168.85,168.73,168.84,25440.0,168.83,168.85,168.73,168.84,25440.0
2021-07-21 12:05:00,168.84,168.88,168.83,168.85,27683.0,168.84,168.88,168.83,168.85,27683.0
2021-07-21 12:10:00,168.83,168.86,168.82,168.86,17254.0,168.83,168.86,168.82,168.86,17254.0
2021-07-21 12:15:00,168.86,168.88,168.78,168.8,42474.0,168.86,168.88,168.78,168.8,42474.0
2021-07-21 12:20:00,168.81,168.87,168.77,168.81,20908.0,168.81,168.87,168.77,168.81,20908.0
2021-07-21 12:25:00,168.81,168.84,168.78,168.8,16001.0,168.81,168.84,168.78,168.8,16001.0
2021-07-21 12:30:00,168.81,168.84,168.79,168.8,24499.0,168.81,168.84,168.79,168.8,24499.0
2021-07-21 12:35:00,168.81,168.84,168.76,168.77,16587.0,168.81,168.84,168.76,168.77,16587.0
2021-07-21 12:40:00,168.78,168.78,168.73,168.76,21912.0,168.78,168.78,168.73,168.76,21912.0
2021-07-21 12:45:00,168.76,168.77,168.69,168.71,15023.0,168.76,168.77,168.69,168.71,15023.0
2021-07-21 12:50:00,168.7,168.72,168.68,168.72,18649.0,168.7,168.72,168.68,168.72,18649.0
2021-07-21 12:55:00,168.71,168.75,168.7,168.73,19564.0,168.71,168.75,168.7,168.73,19564.0
2021-07-21 13:00:00,168.73,168.8,168.66,168.74,44820.0,168.73,168.8,168.66,168.74,44820.0
2021-07-21 13:05:00,168.74,168.82,168.71,168.78,28152.0,168.74,168.82,168.71,168.78,28152.0
2021-07-21 13:10:00,168.79,168.79,168.73,168.76,47757.0,168.79,168.79,168.73,168.76,47757.0
2021-07-21 13:15:00,168.77,168.78,168.68,168.73,21309.0,168.77,168.78,168.68,168.73,21309.0
2021-07-21 13:20:00,168.74,168.8,168.72,168.8,15575.0,168.74,168.8,168.72,168.8,15575.0
2021-07-21 13:25:00,168.8,168.81,168.73,168.74,18797.0,168.8,168.81,168.73,168.74,18797.0
2021-07-21 13:30:00,168.74,168.76,168.72,168.75,15820.0,168.74,168.76,168.72,168.75,15820.0
2021-07-21 13:35:00,168.75,168.81,168.73,168.77,26765.0,168.75,168.81,168.73,168.77,26765.0
2021-07-21 13:40:00,168.76,168.76,168.72,168.75,9135.0,168.76,168.76,168.72,168.75,9135.0
2021-07-21 13:45:00,168.76,168.76,168.72,168.74,8634.0,168.76,168.76,168.72,168.74,8634.0
2021-07-21 13:50:00,168.74,168.77,168.74,168.75,10200.0,168.74,168.77,168.74,168.75,10200.0
2021-07-21 13:55:00,168.75,168.77,168.69,168.69,49850.0,168.75,168.77,168.69,168.69,49850.0
2021-07-21 14:00:00,168.68,168.76,168.65,168.74,19314.0,168.68,168.76,168.65,168.74,19314.0
2021-07-21 14:05:00,168.75,168.76,168.71,168.71,8605.0,168.75,168.76,168.71,168.71,8605.0
2021-07-21 14:10:00,168.72,168.75,168.72,168.73,8094.0,168.72,168.75,168.72,168.73,8094.0
2021-07-21 14:15:00,168.74,168.75,168.69,168.7,11806.0,168.74,168.75,168.69,168.7,11806.0
2021-07-21 14:20:00,168.69,168.71,168.68,168.7,9032.0,168.69,168.71,168.68,168.7,9032.0
2021-07-21 14:25:00,168.7,168.7,168.64,168.67,8770.0,168.7,168.7,168.64,168.67,8770.0
2021-07-21 14:30:00,168.66,168.67,168.62,168.63,18860.0,168.66,168.67,168.62,168.63,18860.0
2021-07-21 14:35:00,168.64,168.71,168.64,168.71,13706.0,168.64,168.71,168.64,168.71,13706.0
2021-07-21 14:40:00,168.71,168.73,168.67,168.72,32515.0,168.71,168.73,168.67,168.72,32515.0
2021-07-21 14:45:00,168.73,168.78,168.72,168.77,23553.0,168.73,168.78,168.72,168.77,23553.0
2021-07-21 14:50:00,168.78,168.86,168.77,168.85,25775.0,168.78,168.86,168.77,168.85,25775.0
2021-07-21 14:55:00,168.85,168.87,168.81,168.85,20752.0,168.85,168.87,168.81,168.85,20752.0
2021-07-21 15:00:00,168.85,168.88,168.82,168.87,37087.0,168.85,168.88,168.82,168.87,37087.0
2021-07-21 15:05:00,168.87,168.91,168.86,168.9,21884.0,168.87,168.91,168.86,168.9,21884.0
2021-07-21 15:10:00,168.9,168.94,168.89,168.92,24311.0,168.9,168.94,168.89,168.92,24311.0
2021-07-21 15:15:00,168.92,168.93,168.87,168.91,32802.0,168.92,168.93,168.87,168.91,32802.0
2021-07-21 15:20:00,168.91,168.92,168.88,168.91,20296.0,168.91,168.92,168.88,168.91,20296.0
2021-07-21 15:25:00,168.9,168.91,168.86,168.9,35626.0,168.9,168.91,168.86,168.9,35626.0
2021-07-21 15:30:00,168.9,168.94,168.89,168.92,29572.0,168.9,168.94,168.89,168.92,29572.0
2021-07-21 15:35:00,168.92,168.92,168.89,168.9,14887.0,168.92,168.92,168.89,168.9,14887.0
2021-07-21 15:40:00,168.91,168.95,168.9,168.92,33155.0,168.91,168.95,168.9,168.92,33155.0
2021-07-21 15:45:00,168.91,168.92,168.85,168.85,50533.0,168.91,168.92,168.85,168.85,50533.0
2021-07-21 15:50:00,168.85,168.92,168.84,168.85,101892.0,168.85,168.92,168.84,168.85,101892.0
2021-07-21 15:55:00,168.85,168.86,168.75,168.75,309224.0,168.85,168.86,168.75,168.75,309224.0
2021-07-22 09:30:00,168.49,168.53,168.27,168.32,114482.0,168.49,168.53,168.27,168.32,114482.0
2021-07-22 09:35:00,168.33,168.41,168.15,168.28,347317.0,168.33,168.41,168.15,168.28,347317.0
2021-07-22 09:40:00,168.28,168.43,168.06,168.4,129130.0,168.28,168.43,168.06,168.4,129130.0
2021-07-22 09:45:00,168.4,168.4,168.18,168.23,153085.0,168.4,168.4,168.18,168.23,153085.0
2021-07-22 09:50:00,168.23,168.35,168.2,168.33,78361.0,168.23,168.35,168.2,168.33,78361.0
2021-07-22 09:55:00,168.34,168.36,168.27,168.36,92948.0,168.34,168.36,168.27,168.36,92948.0
2021-07-22 10:00:00,168.36,168.54,168.35,168.52,131971.0,168.36,168.54,168.35,168.52,131971.0
2021-07-22 10:05:00,168.52,168.59,168.5,168.57,92112.0,168.52,168.59,168.5,168.57,92112.0
2021-07-22 10:10:00,168.58,168.67,168.54,168.66,67126.0,168.58,168.67,168.54,168.66,67126.0
2021-07-22 10:15:00,168.67,168.81,168.63,168.75,103502.0,168.67,168.81,168.63,168.75,103502.0
2021-07-22 10:20:00,168.75,168.76,168.68,168.7,67836.0,168.75,168.76,168.68,168.7,67836.0
2021-07-22 10:25:00,168.71,168.79,168.67,168.77,57405.0,168.71,168.79,168.67,168.77,57405.0
2021-07-22 10:30:00,168.77,168.84,168.71,168.8,52374.0,168.77,168.84,168.71,168.8,52374.0
2021-07-22 10:35:00,168.81,168.82,168.71,168.75,51094.0,168.81,168.82,168.71,168.75,51094.0
2021-07-22 10:40:00,168.75,168.77,168.65,168.73,31758.0,168.75,168.77,168.65,168.73,31758.0
2021-07-22 10:45:00,168.73,168.86,168.72,168.82,42395.0,168.73,168.86,168.72,168.82,42395.0
2021-07-22 10:50:00,168.81,168.87,168.72,168.73,57015.0,168.81,168.87,168.72,168.73,57015.0
2021-07-22 10:55:00,168.73,168.8,168.66,168.79,67391.0,168.73,168.8,168.66,168.79,67391.0
2021-07-22 11:00:00,168.79,168.86,168.77,168.79,26592.0,168.79,168.86,168.77,168.79,26592.0
2021-07-22 11:05:00,168.78,168.79,168.7,168.75,42463.0,168.78,168.79,168.7,168.75,42463.0
2021-07-22 11:10:00,168.75,168.84,168.71,168.83,25986.0,168.75,168.84,168.71,168.83,25986.0
2021-07-22 11:15:00,168.83,168.91,168.83,168.91,36299.0,168.83,168.91,168.83,168.91,36299.0
2021-07-22 11:20:00,168.92,168.99,168.89,168.98,64482.0,168.92,168.99,168.89,168.98,64482.0
2021-07-22 11:25:00,168.98,169.15,168.93,169.15,49184.0,168.98,169.15,168.93,169.15,49184.0
2021-07-22 11:30:00,169.15,169.2,169.09,169.17,34511.0,169.15,169.2,169.09,169.17,34511.0
2021-07-22 11:35:00,169.17,169.17,168.81,168.87,79050.0,169.17,169.17,168.81,168.87,79050.0
2021-07-22 11:40:00,168.88,168.94,168.82,168.86,21224.0,168.88,168.94,168.82,168.86,21224.0
2021-07-22 11:45:00,168.85,169.03,168.84,169.02,30880.0,168.85,169.03,168.84,169.02,30880.0
2021-07-22 11:50:00,169.03,169.13,169.01,169.08,35328.0,169.03,169.13,169.01,169.08,35328.0
2021-07-22 11:55:00,169.09,169.12,169.04,169.11,15584.0,169.09,169.12,169.04,169.11,15584.0
2021-07-22 12:00:00,169.11,169.14,169.07,169.08,25266.0,169.11,169.14,169.07,169.08,25266.0
2021-07-22 12:05:00,169.09,169.12,168.99,169.12,30959.0,169.09,169.12,168.99,169.12,30959.0
2021-07-22 12:10:00,169.12,169.15,169.05,169.09,23823.0,169.12,169.15,169.05,169.09,23823.0
2021-07-22 12:15:00,169.09,169.19,169.08,169.09,24611.0,169.09,169.19,169.08,169.09,24611.0
2021-07-22 12:20:00,169.1,169.1,169.0,169.04,25061.0,169.1,169.1,169.0,169.04,25061.0
2021-07-22 12:25:00,169.03,169.05,169.0,169.03,9333.0,169.03,169.05,169.0,169.03,9333.0
2021-07-22 12:30:00,169.02,169.03,168.94,169.02,39373.0,169.02,169.03,168.94,169.02,39373.0
2021-07-22 12:35:00,169.03,169.03,168.92,168.93,30898.0,169.03,169.03,168.92,168.93,30898.0
2021-07-22 12:40:00,168.94,168.99,168.93,168.96,21423.0,168.94,168.99,168.93,168.96,21423.0
2021-07-22 12:45:00,168.97,169.01,168.9,168.93,24562.0,168.97,169.01,168.9,168.93,24562.0
2021-07-22 12:50:00,168.93,168.94,168.9,168.9,12592.0,168.93,168.94,168.9,168.9,12592.0
2021-07-22 12:55:00,168.9,168.94,168.87,168.93,42490.0,168.9,168.94,168.87,168.93,42490.0
2021-07-22 13:00:00,168.92,168.98,168.91,168.94,25948.0,168.92,168.98,168.91,168.94,25948.0
2021-07-22 13:05:00,168.91,168.95,168.89,168.92,42532.0,168.91,168.95,168.89,168.92,42532.0
2021-07-22 13:10:00,168.92,168.97,168.92,168.97,17125.0,168.92,168.97,168.92,168.97,17125.0
2021-07-22 13:15:00,168.96,168.96,168.87,168.87,18471.0,168.96,168.96,168.87,168.87,18471.0
2021-07-22 13:20:00,168.86,168.92,168.84,168.91,22127.0,168.86,168.92,168.84,168.91,22127.0
2021-07-22 13:25:00,168.91,168.95,168.87,168.9,37311.0,168.91,168.95,168.87,168.9,37311.0
2021-07-22 13:30:00,168.89,168.89,168.84,168.89,46796.0,168.89,168.89,168.84,168.89,46796.0
2021-07-22 13:35:00,168.89,168.95,168.89,168.91,20075.0,168.89,168.95,168.89,168.91,20075.0
2021-07-22 13:40:00,168.91,168.94,168.9,168.93,7449.0,168.91,168.94,168.9,168.93,7449.0
2021-07-22 13:45:00,168.94,168.98,168.93,168.98,14071.0,168.94,168.98,168.93,168.98,14071.0
2021-07-22 13:50:00,169.0,169.08,168.99,169.08,21864.0,169.0,169.08,168.99,169.08,21864.0
2021-07-22 13:55:00,169.08,169.09,169.05,169.07,13962.0,169.08,169.09,169.05,169.07,13962.0
2021-07-22 14:00:00,169.07,169.12,169.07,169.11,28563.0,169.07,169.12,169.07,169.11,28563.0
2021-07-22 14:05:00,169.12,169.14,169.09,169.1,10080.0,169.12,169.14,169.09,169.1,10080.0
2021-07-22 14:10:00,169.1,169.14,169.09,169.14,17728.0,169.1,169.14,169.09,169.14,17728.0
2021-07-22 14:15:00,169.14,169.17,169.12,169.15,16609.0,169.14,169.17,169.12,169.15,16609.0
2021-07-22 14:20:00,169.15,169.17,169.13,169.16,17608.0,169.15,169.17,169.13,169.16,17608.0
2021-07-22 14:25:00,169.17,169.17,169.14,169.17,18808.0,169.17,169.17,169.14,169.17,18808.0
2021-07-22 14:30:00,169.17,169.18,169.14,169.16,20466.0,169.17,169.18,169.14,169.16,20466.0
2021-07-22 14:35:00,169.16,169.16,169.05,169.07,44901.0,169.16,169.16,169.05,169.07,44901.0
2021-07-22 14:40:00,169.07,169.1,169.06,169.06,30345.0,169.07,169.1,169.06,169.06,30345.0
2021-07-22 14:45:00,169.06,169.1,169.03,169.09,49124.0,169.06,169.1,169.03,169.09,49124.0
2021-07-22 14:50:00,169.09,169.11,169.08,169.1,21771.0,169.09,169.11,169.08,169.1,21771.0
2021-07-22 14:55:00,169.09,169.11,169.07,169.07,20256.0,169.09,169.11,169.07,169.07,20256.0
2021-07-22 15:00:00,169.07,169.12,169.07,169.12,34402.0,169.07,169.12,169.07,169.12,34402.0
2021-07-22 15:05:00,169.12,169.13,169.09,169.11,87341.0,169.12,169.13,169.09,169.11,87341.0
2021-07-22 15:10:00,169.11,169.16,169.1,169.16,22896.0,169.11,169.16,169.1,169.16,22896.0
2021-07-22 15:15:00,169.15,169.15,169.09,169.11,17589.0,169.15,169.15,169.09,169.11,17589.0
2021-07-22 15:20:00,169.12,169.14,169.05,169.05,27777.0,169.12,169.14,169.05,169.05,27777.0
2021-07-22 15:25:00,169.05,169.08,169.04,169.08,25126.0,169.05,169.08,169.04,169.08,25126.0
2021-07-22 15:30:00,169.08,169.1,169.05,169.06,13830.0,169.08,169.1,169.05,169.06,13830.0
2021-07-22 15:35:00,169.07,169.08,169.06,169.07,32646.0,169.07,169.08,169.06,169.07,32646.0
2021-07-22 15:40:00,169.06,169.09,169.04,169.06,86808.0,169.06,169.09,169.04,169.06,86808.0
2021-07-22 15:45:00,169.06,169.1,169.06,169.09,50093.0,169.06,169.1,169.06,169.09,50093.0
2021-07-22 15:50:00,169.09,169.14,169.09,169.12,62843.0,169.09,169.14,169.09,169.12,62843.0
2021-07-22 15:55:00,169.13,169.17,169.1,169.11,116903.0,169.13,169.17,169.1,169.11,116903.0
2021-07-23 09:30:00,168.5,168.51,168.37,168.4,76716.0,168.5,168.51,168.37,168.4,76716.0
2021-07-23 09:35:00,168.41,168.41,168.21,168.22,132845.0,168.41,168.41,168.21,168.22,132845.0
2021-07-23 09:40:00,168.2,168.28,168.16,168.25,85852.0,168.2,168.28,168.16,168.25,85852.0
2021-07-23 09:45:00,168.28,168.47,168.28,168.39,79409.0,168.28,168.47,168.28,168.39,79409.0
2021-07-23 09:50:00,168.4,168.59,168.33,168.51,62395.0,168.4,168.59,168.33,168.51,62395.0
2021-07-23 09:55:00,168.51,168.69,168.51,168.64,121649.0,168.51,168.69,168.51,168.64,121649.0
2021-07-23 10:00:00,168.66,168.67,168.41,168.42,134211.0,168.66,168.67,168.41,168.42,134211.0
2021-07-23 10:05:00,168.43,168.46,168.3,168.31,100428.0,168.43,168.46,168.3,168.31,100428.0
2021-07-23 10:10:00,168.32,168.38,168.12,168.38,85611.0,168.32,168.38,168.12,168.38,85611.0
2021-07-23 10:15:00,168.37,168.43,168.29,168.33,87083.0,168.37,168.43,168.29,168.33,87083.0
2021-07-23 10:20:00,168.35,168.38,168.31,168.37,146093.0,168.35,168.38,168.31,168.37,146093.0
2021-07-23 10:25:00,168.37,168.37,168.25,168.36,243732.0,168.37,168.37,168.25,168.36,243732.0
2021-07-23 10:30:00,168.34,168.4,168.17,168.3,92687.0,168.34,168.4,168.17,168.3,92687.0
2021-07-23 10:35:00,168.29,168.29,168.17,168.19,63415.0,168.29,168.29,168.17,168.19,63415.0
2021-07-23 10:40:00,168.22,168.22,167.99,168.0,167021.0,168.22,168.22,167.99,168.0,167021.0
2021-07-23 10:45:00,168.0,168.25,167.95,168.23,158456.0,168.0,168.25,167.95,168.23,158456.0
2021-07-23 10:50:00,168.23,168.23,167.99,168.12,90049.0,168.23,168.23,167.99,168.12,90049.0
2021-07-23 10:55:00,168.12,168.3,168.1,168.27,43529.0,168.12,168.3,168.1,168.27,43529.0
2021-07-23 11:00:00,168.28,168.37,168.22,168.37,67628.0,168.28,168.37,168.22,168.37,67628.0
2021-07-23 11:05:00,168.39,168.43,168.35,168.36,26976.0,168.39,168.43,168.35,168.36,26976.0
2021-07-23 11:10:00,168.37,168.38,168.3,168.31,15892.0,168.37,168.38,168.3,168.31,15892.0
2021-07-23 11:15:00,168.34,168.48,168.31,168.47,27266.0,168.34,168.48,168.31,168.47,27266.0
2021-07-23 11:20:00,168.48,168.52,168.42,168.47,28948.0,168.48,168.52,168.42,168.47,28948.0
2021-07-23 11:25:00,168.47,168.51,168.44,168.46,14250.0,168.47,168.51,168.44,168.46,14250.0
2021-07-23 11:30:00,168.45,168.53,168.45,168.48,50753.0,168.45,168.53,168.45,168.48,50753.0
2021-07-23 11:35:00,168.48,168.52,168.46,168.49,53641.0,168.48,168.52,168.46,168.49,53641.0
2021-07-23 11:40:00,168.5,168.6,168.49,168.58,43982.0,168.5,168.6,168.49,168.58,43982.0
2021-07-23 11:45:00,168.59,168.69,168.59,168.64,46557.0,168.59,168.69,168.59,168.64,46557.0
2021-07-23 11:50:00,168.64,168.67,168.62,168.62,23798.0,168.64,168.67,168.62,168.62,23798.0
2021-07-23 11:55:00,168.62,168.68,168.6,168.67,25135.0,168.62,168.68,168.6,168.67,25135.0
2021-07-23 12:00:00,168.67,168.69,168.62,168.63,26407.0,168.67,168.69,168.62,168.63,26407.0
2021-07-23 12:05:00,168.62,168.76,168.57,168.76,41161.0,168.62,168.76,168.57,168.76,41161.0
2021-07-23 12:10:00,168.76,168.79,168.71,168.76,26915.0,168.76,168.79,168.71,168.76,26915.0
2021-07-23 12:15:00,168.75,168.82,168.74,168.81,41513.0,168.75,168.82,168.74,168.81,41513.0
2021-07-23 12:20:00,168.81,168.88,168.79,168.86,95967.0,168.81,168.88,168.79,168.86,95967.0
2021-07-23 12:25:00,168.86,168.87,168.78,168.8,18809.0,168.86,168.87,168.78,168.8,18809.0
2021-07-23 12:30:00,168.81,168.83,168.79,168.8,16127.0,168.81,168.83,168.79,168.8,16127.0
2021-07-23 12:35:00,168.8,168.81,168.73,168.76,20557.0,168.8,168.81,168.73,168.76,20557.0
2021-07-23 12:40:00,168.75,168.78,168.73,168.75,8303.0,168.75,168.78,168.73,168.75,8303.0
2021-07-23 12:45:00,168.74,168.75,168.65,168.7,28963.0,168.74,168.75,168.65,168.7,28963.0
2021-07-23 12:50:00,168.71,168.71,168.61,168.63,39643.0,168.71,168.71,168.61,168.63,39643.0
2021-07-23 12:55:00,168.64,168.67,168.6,168.61,38652.0,168.64,168.67,168.6,168.61,38652.0
2021-07-23 13:00:00,168.62,168.68,168.61,168.66,25978.0,168.62,168.68,168.61,168.66,25978.0
2021-07-23 13:05:00,168.68,168.73,168.62,168.62,20629.0,168.68,168.73,168.62,168.62,20629.0
2021-07-23 13:10:00,168.63,168.66,168.59,168.64,27800.0,168.63,168.66,168.59,168.64,27800.0
2021-07-23 13:15:00,168.64,168.66,168.58,168.62,63395.0,168.64,168.66,168.58,168.62,63395.0
2021-07-23 13:20:00,168.61,168.64,168.59,168.61,41087.0,168.61,168.64,168.59,168.61,41087.0
2021-07-23 13:25:00,168.61,168.62,168.56,168.59,90493.0,168.61,168.62,168.56,168.59,90493.0
2021-07-23 13:30:00,168.6,168.64,168.58,168.61,143875.0,168.6,168.64,168.58,168.61,143875.0
2021-07-23 13:35:00,168.61,168.61,168.56,168.57,17014.0,168.61,168.61,168.56,168.57,17014.0
2021-07-23 13:40:00,168.57,168.57,168.5,168.5,25291.0,168.57,168.57,168.5,168.5,25291.0
2021-07-23 13:45:00,168.51,168.62,168.51,168.62,39216.0,168.51,168.62,168.51,168.62,39216.0
2021-07-23 13:50:00,168.62,168.66,168.61,168.65,22797.0,168.62,168.66,168.61,168.65,22797.0
2021-07-23 13:55:00,168.65,168.68,168.65,168.68,32515.0,168.65,168.68,168.65,168.68,32515.0
2021-07-23 14:00:00,168.68,168.77,168.68,168.75,38559.0,168.68,168.77,168.68,168.75,38559.0
2021-07-23 14:05:00,168.76,168.84,168.76,168.83,21947.0,168.76,168.84,168.76,168.83,21947.0
2021-07-23 14:10:00,168.83,168.86,168.81,168.85,23595.0,168.83,168.86,168.81,168.85,23595.0
2021-07-23 14:15:00,168.84,168.85,168.79,168.79,13028.0,168.84,168.85,168.79,168.79,13028.0
2021-07-23 14:20:00,168.79,168.8,168.73,168.75,28144.0,168.79,168.8,168.73,168.75,28144.0
2021-07-23 14:25:00,168.75,168.75,168.68,168.69,20917.0,168.75,168.75,168.68,168.69,20917.0
2021-07-23 14:30:00,168.7,168.7,168.64,168.65,47613.0,168.7,168.7,168.64,168.65,47613.0
2021-07-23 14:35:00,168.66,168.66,168.61,168.63,23073.0,168.66,168.66,168.61,168.63,23073.0
2021-07-23 14:40:00,168.63,168.63,168.56,168.58,56475.0,168.63,168.63,168.56,168.58,56475.0
2021-07-23 14:45:00,168.58,168.58,168.53,168.54,37600.0,168.58,168.58,168.53,168.54,37600.0
2021-07-23 14:50:00,168.55,168.59,168.54,168.56,43463.0,168.55,168.59,168.54,168.56,43463.0
2021-07-23 14:55:00,168.57,168.6,168.55,168.59,57449.0,168.57,168.6,168.55,168.59,57449.0
2021-07-23 15:00:00,168.6,168.64,168.55,168.57,70754.0,168.6,168.64,168.55,168.57,70754.0
2021-07-23 15:05:00,168.56,168.6,168.56,168.59,24125.0,168.56,168.6,168.56,168.59,24125.0
2021-07-23 15:10:00,168.58,168.62,168.57,168.6,21630.0,168.58,168.62,168.57,168.6,21630.0
2021-07-23 15:15:00,168.59,168.65,168.59,168.64,11001.0,168.59,168.65,168.59,168.64,11001.0
2021-07-23 15:20:00,168.65,168.66,168.62,168.65,28284.0,168.65,168.66,168.62,168.65,28284.0
2021-07-23 15:25:00,168.65,168.66,168.6,168.66,40910.0,168.65,168.66,168.6,168.66,40910.0
2021-07-23 15:30:00,168.65,168.65,168.62,168.63,47702.0,168.65,168.65,168.62,168.63,47702.0
2021-07-23 15:35:00,168.63,168.63,168.61,168.62,26491.0,168.63,168.63,168.61,168.62,26491.0
2021-07-23 15:40:00,168.62,168.64,168.59,168.61,85244.0,168.62,168.64,168.59,168.61,85244.0
2021-07-23 15:45:00,168.6,168.61,168.55,168.55,126649.0,168.6,168.61,168.55,168.55,126649.0
2021-07-23 15:50:00,168.56,168.57,168.51,168.53,97257.0,168.56,168.57,168.51,168.53,97257.0
2021-07-23 15:55:00,168.53,168.58,168.48,168.56,168612.0,168.53,168.58,168.48,168.56,168612.0
2021-07-26 09:30:00,168.58,168.67,168.36,168.67,178213.0,168.58,168.67,168.36,168.67,178213.0
2021-07-26 09:35:00,168.67,168.77,168.61,168.71,109667.0,168.67,168.77,168.61,168.71,109667.0
2021-07-26 09:40:00,168.71,168.86,168.63,168.84,54869.0,168.71,168.86,168.63,168.84,54869.0
2021-07-26 09:45:00,168.81,168.84,168.7,168.71,49749.0,168.81,168.84,168.7,168.71,49749.0
2021-07-26 09:50:00,168.72,168.77,168.67,168.72,59445.0,168.72,168.77,168.67,168.72,59445.0
2021-07-26 09:55:00,168.71,168.78,168.65,168.66,45563.0,168.71,168.78,168.65,168.66,45563.0
2021-07-26 10:00:00,168.65,168.66,168.36,168.48,133076.0,168.65,168.66,168.36,168.48,133076.0
2021-07-26 10:05:00,168.47,168.51,168.17,168.48,154874.0,168.47,168.51,168.17,168.48,154874.0
2021-07-26 10:10:00,168.47,168.48,168.18,168.27,63768.0,168.47,168.48,168.18,168.27,63768.0
2021-07-26 10:15:00,168.25,168.37,168.2,168.28,29579.0,168.25,168.37,168.2,168.28,29579.0
2021-07-26 10:20:00,168.28,168.29,168.11,168.28,71523.0,168.28,168.29,168.11,168.28,71523.0
2021-07-26 10:25:00,168.27,168.44,168.21,168.38,38342.0,168.27,168.44,168.21,168.38,38342.0
2021-07-26 10:30:00,168.38,168.5,168.37,168.48,47616.0,168.38,168.5,168.37,168.48,47616.0
2021-07-26 10:35:00,168.48,168.51,168.4,168.47,24018.0,168.48,168.51,168.4,168.47,24018.0
2021-07-26 10:40:00,168.46,168.58,168.39,168.56,35965.0,168.46,168.58,168.39,168.56,35965.0
2021-07-26 10:45:00,168.55,168.66,168.49,168.63,42075.0,168.55,168.66,168.49,168.63,42075.0
2021-07-26 10:50:00,168.63,168.67,168.51,168.53,46240.0,168.63,168.67,168.51,168.53,46240.0
2021-07-26 10:55:00,168.53,168.59,168.48,168.58,30161.0,168.53,168.59,168.48,168.58,30161.0
2021-07-26 11:00:00,168.56,168.66,168.48,168.56,27665.0,168.56,168.66,168.48,168.56,27665.0
2021-07-26 11:05:00,168.57,168.57,168.42,168.44,26498.0,168.57,168.57,168.42,168.44,26498.0
2021-07-26 11:10:00,168.46,168.47,168.39,168.42,14488.0,168.46,168.47,168.39,168.42,14488.0
2021-07-26 11:15:00,168.41,168.41,168.27,168.41,51016.0,168.41,168.41,168.27,168.41,51016.0
2021-07-26 11:20:00,168.41,168.42,168.33,168.34,146885.0,168.41,168.42,168.33,168.34,146885.0
2021-07-26 11:25:00,168.32,168.33,168.26,168.29,40663.0,168.32,168.33,168.26,168.29,40663.0
2021-07-26 11:30:00,168.29,168.42,168.27,168.42,43701.0,168.29,168.42,168.27,168.42,43701.0
2021-07-26 11:35:00,168.42,168.46,168.36,168.37,19254.0,168.42,168.46,168.36,168.37,19254.0
2021-07-26 11:40:00,168.37,168.38,168.31,168.35,14641.0,168.37,168.38,168.31,168.35,14641.0
2021-07-26 11:45:00,168.35,168.38,168.31,168.36,30844.0,168.35,168.38,168.31,168.36,30844.0
2021-07-26 11:50:00,168.36,168.41,168.3,168.4,68226.0,168.36,168.41,168.3,168.4,68226.0
2021-07-26 11:55:00,168.39,168.39,168.31,168.38,57513.0,168.39,168.39,168.31,168.38,57513.0
2021-07-26 12:00:00,168.39,168.43,168.36,168.4,58671.0,168.39,168.43,168.36,168.4,58671.0
2021-07-26 12:05:00,168.41,168.47,168.38,168.42,81587.0,168.41,168.47,168.38,168.42,81587.0
2021-07-26 12:10:00,168.4,168.5,168.39,168.5,28387.0,168.4,168.5,168.39,168.5,28387.0
2021-07-26 12:15:00,168.49,168.5,168.41,168.42,19181.0,168.49,168.5,168.41,168.42,19181.0
2021-07-26 12:20:00,168.43,168.43,168.37,168.39,147541.0,168.43,168.43,168.37,168.39,147541.0
2021-07-26 12:25:00,168.39,168.41,168.31,168.31,19372.0,168.39,168.41,168.31,168.31,19372.0
2021-07-26 12:30:00,168.31,168.34,168.27,168.31,44470.0,168.31,168.34,168.27,168.31,44470.0
2021-07-26 12:35:00,168.3,168.38,168.28,168.37,26800.0,168.3,168.38,168.28,168.37,26800.0
2021-07-26 12:40:00,168.37,168.42,168.35,168.36,19086.0,168.37,168.42,168.35,168.36,19086.0
2021-07-26 12:45:00,168.37,168.39,168.35,168.36,15682.0,168.37,168.39,168.35,168.36,15682.0
2021-07-26 12:50:00,168.35,168.36,168.34,168.36,10766.0,168.35,168.36,168.34,168.36,10766.0
2021-07-26 12:55:00,168.32,168.37,168.32,168.37,8033.0,168.32,168.37,168.32,168.37,8033.0
2021-07-26 13:00:00,168.36,168.36,168.31,168.33,12100.0,168.36,168.36,168.31,168.33,12100.0
2021-07-26 13:05:00,168.33,168.33,168.3,168.31,8570.0,168.33,168.33,168.3,168.31,8570.0
2021-07-26 13:10:00,168.31,168.38,168.28,168.36,21943.0,168.31,168.38,168.28,168.36,21943.0
2021-07-26 13:15:00,168.36,168.36,168.32,168.36,11712.0,168.36,168.36,168.32,168.36,11712.0
2021-07-26 13:20:00,168.37,168.39,168.31,168.36,18048.0,168.37,168.39,168.31,168.36,18048.0
2021-07-26 13:25:00,168.35,168.41,168.32,168.4,25502.0,168.35,168.41,168.32,168.4,25502.0
2021-07-26 13:30:00,168.39,168.42,168.37,168.39,22393.0,168.39,168.42,168.37,168.39,22393.0
2021-07-26 13:35:00,168.39,168.39,168.32,168.35,136405.0,168.39,168.39,168.32,168.35,136405.0
2021-07-26 13:40:00,168.34,168.35,168.31,168.34,24085.0,168.34,168.35,168.31,168.34,24085.0
2021-07-26 13:45:00,168.33,168.37,168.29,168.31,15022.0,168.33,168.37,168.29,168.31,15022.0
2021-07-26 13:50:00,168.32,168.32,168.3,168.3,14322.0,168.32,168.32,168.3,168.3,14322.0
2021-07-26 13:55:00,168.3,168.31,168.27,168.28,13263.0,168.3,168.31,168.27,168.28,13263.0
2021-07-26 14:00:00,168.27,168.29,168.23,168.24,49716.0,168.27,168.29,168.23,168.24,49716.0
2021-07-26 14:05:00,168.24,168.26,168.21,168.24,16215.0,168.24,168.26,168.21,168.24,16215.0
2021-07-26 14:10:00,168.23,168.25,168.17,168.17,45732.0,168.23,168.25,168.17,168.17,45732.0
2021-07-26 14:15:00,168.16,168.19,168.15,168.18,12911.0,168.16,168.19,168.15,168.18,12911.0
2021-07-26 14:20:00,168.17,168.17,168.08,168.12,279283.0,168.17,168.17,168.08,168.12,279283.0
2021-07-26 14:25:00,168.12,168.16,168.1,168.16,34052.0,168.12,168.16,168.1,168.16,34052.0
2021-07-26 14:30:00,168.15,168.16,168.09,168.15,32871.0,168.15,168.16,168.09,168.15,32871.0
2021-07-26 14:35:00,168.14,168.17,168.13,168.15,26170.0,168.14,168.17,168.13,168.15,26170.0
2021-07-26 14:40:00,168.14,168.16,168.11,168.12,20817.0,168.14,168.16,168.11,168.12,20817.0
2021-07-26 14:45:00,168.12,168.15,168.12,168.13,14250.0,168.12,168.15,168.12,168.13,14250.0
2021-07-26 14:50:00,168.12,168.17,168.12,168.17,21165.0,168.12,168.17,168.12,168.17,21165.0
2021-07-26 14:55:00,168.18,168.21,168.15,168.16,19231.0,168.18,168.21,168.15,168.16,19231.0
2021-07-26 15:00:00,168.14,168.19,168.13,168.18,91038.0,168.14,168.19,168.13,168.18,91038.0
2021-07-26 15:05:00,168.18,168.2,168.15,168.19,104847.0,168.18,168.2,168.15,168.19,104847.0
2021-07-26 15:10:00,168.2,168.22,168.18,168.21,43774.0,168.2,168.22,168.18,168.21,43774.0
2021-07-26 15:15:00,168.2,168.2,168.16,168.2,17509.0,168.2,168.2,168.16,168.2,17509.0
2021-07-26 15:20:00,168.2,168.22,168.16,168.16,43977.0,168.2,168.22,168.16,168.16,43977.0
2021-07-26 15:25:00,168.17,168.2,168.16,168.18,86246.0,168.17,168.2,168.16,168.18,86246.0
2021-07-26 15:30:00,168.18,168.19,168.15,168.17,61679.0,168.18,168.19,168.15,168.17,61679.0
2021-07-26 15:35:00,168.17,168.22,168.16,168.19,46218.0,168.17,168.22,168.16,168.19,46218.0
2021-07-26 15:40:00,168.2,168.27,168.19,168.25,54575.0,168.2,168.27,168.19,168.25,54575.0
2021-07-26 15:45:00,168.26,168.29,168.24,168.25,39833.0,168.26,168.29,168.24,168.25,39833.0
2021-07-26 15:50:00,168.26,168.28,168.21,168.21,114914.0,168.26,168.28,168.21,168.21,114914.0
2021-07-26 15:55:00,168.22,168.23,168.14,168.17,206736.0,168.22,168.23,168.14,168.17,206736.0
2021-07-27 09:30:00,168.73,168.81,168.67,168.76,267059.0,168.73,168.81,168.67,168.76,267059.0
2021-07-27 09:35:00,168.74,168.91,168.71,168.8,167868.0,168.74,168.91,168.71,168.8,167868.0
2021-07-27 09:40:00,168.79,168.81,168.49,168.54,58836.0,168.79,168.81,168.49,168.54,58836.0
2021-07-27 09:45:00,168.55,168.64,168.46,168.54,75022.0,168.55,168.64,168.46,168.54,75022.0
2021-07-27 09:50:00,168.54,168.64,168.51,168.52,44170.0,168.54,168.64,168.51,168.52,44170.0
2021-07-27 09:55:00,168.52,168.56,168.45,168.49,46946.0,168.52,168.56,168.45,168.49,46946.0
2021-07-27 10:00:00,168.49,168.57,168.39,168.48,93266.0,168.49,168.57,168.39,168.48,93266.0
2021-07-27 10:05:00,168.49,168.54,168.44,168.51,40475.0,168.49,168.54,168.44,168.51,40475.0
2021-07-27 10:10:00,168.53,168.6,168.43,168.6,34829.0,168.53,168.6,168.43,168.6,34829.0
2021-07-27 10:15:00,168.61,168.74,168.58,168.58,51872.0,168.61,168.74,168.58,168.58,51872.0
2021-07-27 10:20:00,168.56,168.56,168.25,168.25,78110.0,168.56,168.56,168.25,168.25,78110.0
2021-07-27 10:25:00,168.25,168.31,168.08,168.09,75350.0,168.25,168.31,168.08,168.09,75350.0
2021-07-27 10:30:00,168.08,168.23,167.96,168.13,191073.0,168.08,168.23,167.96,168.13,191073.0
2021-07-27 10:35:00,168.14,168.14,167.97,168.09,101164.0,168.14,168.14,167.97,168.09,101164.0
2021-07-27 10:40:00,168.07,168.22,168.07,168.22,41428.0,168.07,168.22,168.07,168.22,41428.0
2021-07-27 10:45:00,168.22,168.25,168.12,168.12,38969.0,168.22,168.25,168.12,168.12,38969.0
2021-07-27 10:50:00,168.1,168.17,167.93,167.99,78144.0,168.1,168.17,167.93,167.99,78144.0
2021-07-27 10:55:00,167.99,168.24,167.99,168.21,72644.0,167.99,168.24,167.99,168.21,72644.0
2021-07-27 11:00:00,168.19,168.21,168.1,168.11,40216.0,168.19,168.21,168.1,168.11,40216.0
2021-07-27 11:05:00,168.09,168.19,168.07,168.11,55089.0,168.09,168.19,168.07,168.11,55089.0
2021-07-27 11:10:00,168.1,168.32,168.09,168.21,146699.0,168.1,168.32,168.09,168.21,146699.0
2021-07-27 11:15:00,168.2,168.32,168.15,168.32,39906.0,168.2,168.32,168.15,168.32,39906.0
2021-07-27 11:20:00,168.33,168.63,168.33,168.56,110523.0,168.33,168.63,168.33,168.56,110523.0
2021-07-27 11:25:00,168.57,168.74,168.55,168.71,113107.0,168.57,168.74,168.55,168.71,113107.0
2021-07-27 11:30:00,168.71,168.72,168.55,168.58,41409.0,168.71,168.72,168.55,168.58,41409.0
2021-07-27 11:35:00,168.58,168.65,168.54,168.57,38971.0,168.58,168.65,168.54,168.57,38971.0
2021-07-27 11:40:00,168.55,168.65,168.55,168.63,24082.0,168.55,168.65,168.55,168.63,24082.0
2021-07-27 11:45:00,168.63,168.66,168.5,168.5,42061.0,168.63,168.66,168.5,168.5,42061.0
2021-07-27 11:50:00,168.5,168.5,168.41,168.41,32931.0,168.5,168.5,168.41,168.41,32931.0
2021-07-27 11:55:00,168.4,168.42,168.29,168.3,62268.0,168.4,168.42,168.29,168.3,62268.0
2021-07-27 12:00:00,168.31,168.34,168.24,168.29,67663.0,168.31,168.34,168.24,168.29,67663.0
2021-07-27 12:05:00,168.29,168.41,168.28,168.38,75251.0,168.29,168.41,168.28,168.38,75251.0
2021-07-27 12:10:00,168.37,168.38,168.33,168.37,19600.0,168.37,168.38,168.33,168.37,19600.0
2021-07-27 12:15:00,168.36,168.36,168.29,168.31,21645.0,168.36,168.36,168.29,168.31,21645.0
2021-07-27 12:20:00,168.32,168.4,168.31,168.4,19932.0,168.32,168.4,168.31,168.4,19932.0
2021-07-27 12:25:00,168.4,168.43,168.37,168.42,14752.0,168.4,168.43,168.37,168.42,14752.0
2021-07-27 12:30:00,168.42,168.42,168.37,168.37,15518.0,168.42,168.42,168.37,168.37,15518.0
2021-07-27 12:35:00,168.39,168.45,168.36,168.44,74268.0,168.39,168.45,168.36,168.44,74268.0
2021-07-27 12:40:00,168.43,168.5,168.43,168.47,57994.0,168.43,168.5,168.43,168.47,57994.0
2021-07-27 12:45:00,168.47,168.48,168.43,168.48,15580.0,168.47,168.48,168.43,168.48,15580.0
2021-07-27 12:50:00,168.49,168.49,168.44,168.45,15396.0,168.49,168.49,168.44,168.45,15396.0
2021-07-27 12:55:00,168.45,168.49,168.43,168.46,26121.0,168.45,168.49,168.43,168.46,26121.0
2021-07-27 13:00:00,168.44,168.5,168.4,168.49,125584.0,168.44,168.5,168.4,168.49,125584.0
2021-07-27 13:05:00,168.49,168.53,168.47,168.52,128740.0,168.49,168.53,168.47,168.52,128740.0
2021-07-27 13:10:00,168.52,168.55,168.5,168.5,75358.0,168.52,168.55,168.5,168.5,75358.0
2021-07-27 13:15:00,168.49,168.49,168.44,168.47,15904.0,168.49,168.49,168.44,168.47,15904.0
2021-07-27 13:20:00,168.47,168.5,168.46,168.48,16881.0,168.47,168.5,168.46,168.48,16881.0
2021-07-27 13:25:00,168.48,168.51,168.43,168.47,83269.0,168.48,168.51,168.43,168.47,83269.0
2021-07-27 13:30:00,168.48,168.59,168.47,168.56,140833.0,168.48,168.59,168.47,168.56,140833.0
2021-07-27 13:35:00,168.56,168.57,168.55,168.55,15558.0,168.56,168.57,168.55,168.55,15558.0
2021-07-27 13:40:00,168.55,168.61,168.52,168.6,14087.0,168.55,168.61,168.52,168.6,14087.0
2021-07-27 13:45:00,168.61,168.63,168.58,168.6,26405.0,168.61,168.63,168.58,168.6,26405.0
2021-07-27 13:50:00,168.6,168.64,168.59,168.59,111054.0,168.6,168.64,168.59,168.59,111054.0
2021-07-27 13:55:00,168.59,168.62,168.56,168.62,44035.0,168.59,168.62,168.56,168.62,44035.0
2021-07-27 14:00:00,168.62,168.67,168.62,168.63,51187.0,168.62,168.67,168.62,168.63,51187.0
2021-07-27 14:05:00,168.63,168.64,168.57,168.58,123158.0,168.63,168.64,168.57,168.58,123158.0
2021-07-27 14:10:00,168.58,168.61,168.55,168.57,43852.0,168.58,168.61,168.55,168.57,43852.0
2021-07-27 14:15:00,168.57,168.59,168.51,168.56,20881.0,168.57,168.59,168.51,168.56,20881.0
2021-07-27 14:20:00,168.55,168.57,168.51,168.52,18300.0,168.55,168.57,168.51,168.52,18300.0
2021-07-27 14:25:00,168.52,168.57,168.52,168.53,14089.0,168.52,168.57,168.52,168.53,14089.0
2021-07-27 14:30:00,168.53,168.56,168.53,168.53,13434.0,168.53,168.56,168.53,168.53,13434.0
2021-07-27 14:35:00,168.53,168.54,168.5,168.53,7081.0,168.53,168.54,168.5,168.53,7081.0
2021-07-27 14:40:00,168.53,168.54,168.47,168.5,10709.0,168.53,168.54,168.47,168.5,10709.0
2021-07-27 14:45:00,168.49,168.51,168.47,168.48,26385.0,168.49,168.51,168.47,168.48,26385.0
2021-07-27 14:50:00,168.48,168.5,168.46,168.48,14975.0,168.48,168.5,168.46,168.48,14975.0
2021-07-27 14:55:00,168.48,168.49,168.43,168.45,17905.0,168.48,168.49,168.43,168.45,17905.0
2021-07-27 15:00:00,168.45,168.46,168.4,168.41,76595.0,168.45,168.46,168.4,168.41,76595.0
2021-07-27 15:05:00,168.4,168.42,168.36,168.37,106535.0,168.4,168.42,168.36,168.37,106535.0
2021-07-27 15:10:00,168.36,168.43,168.36,168.42,26543.0,168.36,168.43,168.36,168.42,26543.0
2021-07-27 15:15:00,168.41,168.46,168.41,168.44,16608.0,168.41,168.46,168.41,168.44,16608.0
2021-07-27 15:20:00,168.43,168.45,168.42,168.44,15020.0,168.43,168.45,168.42,168.44,15020.0
2021-07-27 15:25:00,168.44,168.45,168.38,168.4,33292.0,168.44,168.45,168.38,168.4,33292.0
2021-07-27 15:30:00,168.39,168.46,168.39,168.41,39450.0,168.39,168.46,168.39,168.41,39450.0
2021-07-27 15:35:00,168.42,168.45,168.41,168.45,21871.0,168.42,168.45,168.41,168.45,21871.0
2021-07-27 15:40:00,168.44,168.45,168.41,168.45,26257.0,168.44,168.45,168.41,168.45,26257.0
2021-07-27 15:45:00,168.45,168.49,168.45,168.47,25807.0,168.45,168.49,168.45,168.47,25807.0
2021-07-27 15:50:00,168.48,168.52,168.47,168.51,51595.0,168.48,168.52,168.47,168.51,51595.0
2021-07-27 15:55:00,168.52,168.53,168.45,168.46,113106.0,168.52,168.53,168.45,168.46,113106.0
2021-07-28 09:30:00,168.26,168.36,168.2,168.23,72191.0,168.26,168.36,168.2,168.23,72191.0
2021-07-28 09:35:00,168.24,168.25,168.09,168.13,70531.0,168.24,168.25,168.09,168.13,70531.0
2021-07-28 09:40:00,168.11,168.27,168.01,168.02,138060.0,168.11,168.27,168.01,168.02,138060.0
2021-07-28 09:45:00,168.03,168.18,167.95,168.18,86020.0,168.03,168.18,167.95,168.18,86020.0
2021-07-28 09:50:00,168.17,168.21,167.97,168.09,84472.0,168.17,168.21,167.97,168.09,84472.0
2021-07-28 09:55:00,168.1,168.12,167.91,167.96,60147.0,168.1,168.12,167.91,167.96,60147.0
2021-07-28 10:00:00,167.97,168.24,167.91,168.24,154645.0,167.97,168.24,167.91,168.24,154645.0
2021-07-28 10:05:00,168.24,168.25,168.06,168.09,85512.0,168.24,168.25,168.06,168.09,85512.0
2021-07-28 10:10:00,168.1,168.22,168.09,168.12,71399.0,168.1,168.22,168.09,168.12,71399.0
2021-07-28 10:15:00,168.13,168.21,168.12,168.18,28752.0,168.13,168.21,168.12,168.18,28752.0
2021-07-28 10:20:00,168.18,168.21,168.07,168.18,77319.0,168.18,168.21,168.07,168.18,77319.0
2021-07-28 10:25:00,168.2,168.21,168.11,168.17,34359.0,168.2,168.21,168.11,168.17,34359.0
2021-07-28 10:30:00,168.17,168.31,168.13,168.25,98018.0,168.17,168.31,168.13,168.25,98018.0
2021-07-28 10:35:00,168.26,168.32,168.25,168.31,48448.0,168.26,168.32,168.25,168.31,48448.0
2021-07-28 10:40:00,168.32,168.38,168.31,168.38,65191.0,168.32,168.38,168.31,168.38,65191.0
2021-07-28 10:45:00,168.36,168.44,168.36,168.4,177817.0,168.36,168.44,168.36,168.4,177817.0
2021-07-28 10:50:00,168.4,168.47,168.4,168.46,43692.0,168.4,168.47,168.4,168.46,43692.0
2021-07-28 10:55:00,168.45,168.48,168.43,168.47,25145.0,168.45,168.48,168.43,168.47,25145.0
2021-07-28 11:00:00,168.47,168.56,168.45,168.51,68843.0,168.47,168.56,168.45,168.51,68843.0
2021-07-28 11:05:00,168.52,168.62,168.5,168.61,65216.0,168.52,168.62,168.5,168.61,65216.0
2021-07-28 11:10:00,168.61,168.62,168.58,168.62,30507.0,168.61,168.62,168.58,168.62,30507.0
2021-07-28 11:15:00,168.63,168.66,168.48,168.49,91115.0,168.63,168.66,168.48,168.49,91115.0
2021-07-28 11:20:00,168.47,168.54,168.47,168.53,30735.0,168.47,168.54,168.47,168.53,30735.0
2021-07-28 11:25:00,168.54,168.56,168.48,168.49,35202.0,168.54,168.56,168.48,168.49,35202.0
2021-07-28 11:30:00,168.48,168.54,168.48,168.49,28118.0,168.48,168.54,168.48,168.49,28118.0
2021-07-28 11:35:00,168.49,168.52,168.48,168.48,23262.0,168.49,168.52,168.48,168.48,23262.0
2021-07-28 11:40:00,168.49,168.49,168.4,168.49,43206.0,168.49,168.49,168.4,168.49,43206.0
2021-07-28 11:45:00,168.49,168.58,168.49,168.58,38604.0,168.49,168.58,168.49,168.58,38604.0
2021-07-28 11:50:00,168.57,168.58,168.51,168.55,38813.0,168.57,168.58,168.51,168.55,38813.0
2021-07-28 11:55:00,168.55,168.57,168.54,168.55,28440.0,168.55,168.57,168.54,168.55,28440.0
2021-07-28 12:00:00,168.55,168.56,168.52,168.54,16835.0,168.55,168.56,168.52,168.54,16835.0
2021-07-28 12:05:00,168.53,168.57,168.53,168.53,19199.0,168.53,168.57,168.53,168.53,19199.0
2021-07-28 12:10:00,168.52,168.57,168.52,168.54,13626.0,168.52,168.57,168.52,168.54,13626.0
2021-07-28 12:15:00,168.53,168.55,168.52,168.53,10684.0,168.53,168.55,168.52,168.53,10684.0
2021-07-28 12:20:00,168.53,168.54,168.52,168.53,10971.0,168.53,168.54,168.52,168.53,10971.0
2021-07-28 12:25:00,168.53,168.53,168.5,168.51,17977.0,168.53,168.53,168.5,168.51,17977.0
2021-07-28 12:30:00,168.52,168.54,168.51,168.53,22700.0,168.52,168.54,168.51,168.53,22700.0
2021-07-28 12:35:00,168.53,168.56,168.52,168.54,41668.0,168.53,168.56,168.52,168.54,41668.0
2021-07-28 12:40:00,168.54,168.57,168.54,168.56,78723.0,168.54,168.57,168.54,168.56,78723.0
2021-07-28 12:45:00,168.56,168.57,168.51,168.56,31370.0,168.56,168.57,168.51,168.56,31370.0
2021-07-28 12:50:00,168.55,168.64,168.55,168.64,65851.0,168.55,168.64,168.55,168.64,65851.0
2021-07-28 12:55:00,168.64,168.7,168.63,168.68,30674.0,168.64,168.7,168.63,168.68,30674.0
2021-07-28 13:00:00,168.68,168.72,168.67,168.69,35870.0,168.68,168.72,168.67,168.69,35870.0
2021-07-28 13:05:00,168.68,168.69,168.64,168.66,17134.0,168.68,168.69,168.64,168.66,17134.0
2021-07-28 13:10:00,168.66,168.68,168.6,168.62,41606.0,168.66,168.68,168.6,168.62,41606.0
2021-07-28 13:15:00,168.62,168.64,168.57,168.64,25238.0,168.62,168.64,168.57,168.64,25238.0
2021-07-28 13:20:00,168.64,168.65,168.59,168.59,34196.0,168.64,168.65,168.59,168.59,34196.0
2021-07-28 13:25:00,168.59,168.62,168.51,168.55,77373.0,168.59,168.62,168.51,168.55,77373.0
2021-07-28 13:30:00,168.55,168.55,168.45,168.47,102896.0,168.55,168.55,168.45,168.47,102896.0
2021-07-28 13:35:00,168.46,168.47,168.36,168.36,82852.0,168.46,168.47,168.36,168.36,82852.0
2021-07-28 13:40:00,168.36,168.42,168.35,168.38,35168.0,168.36,168.42,168.35,168.38,35168.0
2021-07-28 13:45:00,168.39,168.42,168.37,168.39,18058.0,168.39,168.42,168.37,168.39,18058.0
2021-07-28 13:50:00,168.4,168.42,168.35,168.4,32692.0,168.4,168.42,168.35,168.4,32692.0
2021-07-28 13:55:00,168.4,168.41,168.28,168.32,70282.0,168.4,168.41,168.28,168.32,70282.0
2021-07-28 14:00:00,168.33,168.34,167.72,168.13,523590.0,168.33,168.34,167.72,168.13,523590.0
2021-07-28 14:05:00,168.1,168.12,167.93,168.05,122725.0,168.1,168.12,167.93,168.05,122725.0
2021-07-28 14:10:00,168.04,168.66,168.0,168.4,177232.0,168.04,168.66,168.0,168.4,177232.0
2021-07-28 14:15:00,168.38,168.44,168.17,168.33,119928.0,168.38,168.44,168.17,168.33,119928.0
2021-07-28 14:20:00,168.31,168.45,168.26,168.29,54525.0,168.31,168.45,168.26,168.29,54525.0
2021-07-28 14:25:00,168.29,168.37,168.27,168.35,49983.0,168.29,168.37,168.27,168.35,49983.0
2021-07-28 14:30:00,168.35,168.44,168.29,168.32,48238.0,168.35,168.44,168.29,168.32,48238.0
2021-07-28 14:35:00,168.31,168.77,168.09,168.69,168921.0,168.31,168.77,168.09,168.69,168921.0
2021-07-28 14:40:00,168.69,168.95,168.55,168.62,404323.0,168.69,168.95,168.55,168.62,404323.0
2021-07-28 14:45:00,168.61,168.9,168.61,168.72,141778.0,168.61,168.9,168.61,168.72,141778.0
2021-07-28 14:50:00,168.72,168.77,168.38,168.47,161350.0,168.72,168.77,168.38,168.47,161350.0
2021-07-28 14:55:00,168.49,168.7,168.48,168.65,67504.0,168.49,168.7,168.48,168.65,67504.0
2021-07-28 15:00:00,168.69,168.79,168.63,168.69,93906.0,168.69,168.79,168.63,168.69,93906.0
2021-07-28 15:05:00,168.7,168.75,168.63,168.7,43064.0,168.7,168.75,168.63,168.7,43064.0
2021-07-28 15:10:00,168.69,168.73,168.59,168.69,40694.0,168.69,168.73,168.59,168.69,40694.0
2021-07-28 15:15:00,168.66,168.83,168.65,168.83,49435.0,168.66,168.83,168.65,168.83,49435.0
2021-07-28 15:20:00,168.83,168.89,168.77,168.84,138911.0,168.83,168.89,168.77,168.84,138911.0
2021-07-28 15:25:00,168.84,169.0,168.8,168.99,229461.0,168.84,169.0,168.8,168.99,229461.0
2021-07-28 15:30:00,168.99,169.06,168.91,168.99,262981.0,168.99,169.06,168.91,168.99,262981.0
2021-07-28 15:35:00,169.01,169.05,168.95,169.03,115310.0,169.01,169.05,168.95,169.03,115310.0
2021-07-28 15:40:00,169.03,169.16,169.0,169.13,166808.0,169.03,169.16,169.0,169.13,166808.0
2021-07-28 15:45:00,169.13,169.31,169.1,169.12,261518.0,169.13,169.31,169.1,169.12,261518.0
2021-07-28 15:50:00,169.11,169.28,169.1,169.27,159259.0,169.11,169.28,169.1,169.27,159259.0
2021-07-28 15:55:00,169.27,169.38,169.25,169.29,268472.0,169.27,169.38,169.25,169.29,268472.0
2021-07-29 09:30:00,170.7,170.91,170.67,170.86,341783.0,170.7,170.91,170.67,170.86,341783.0
2021-07-29 09:35:00,170.86,171.0,170.83,170.98,203957.0,170.86,171.0,170.83,170.98,203957.0
2021-07-29 09:40:00,170.96,171.03,170.89,170.99,207667.0,170.96,171.03,170.89,170.99,207667.0
2021-07-29 09:45:00,170.99,171.08,170.96,170.98,174414.0,170.99,171.08,170.96,170.98,174414.0
2021-07-29 09:50:00,170.97,171.08,170.94,171.04,249914.0,170.97,171.08,170.94,171.04,249914.0
2021-07-29 09:55:00,171.05,171.08,170.98,171.0,214311.0,171.05,171.08,170.98,171.0,214311.0
2021-07-29 10:00:00,170.99,171.08,170.89,170.9,146880.0,170.99,171.08,170.89,170.9,146880.0
2021-07-29 10:05:00,170.9,170.97,170.86,170.93,73849.0,170.9,170.97,170.86,170.93,73849.0
2021-07-29 10:10:00,170.93,171.08,170.93,171.06,77513.0,170.93,171.08,170.93,171.06,77513.0
2021-07-29 10:15:00,171.05,171.13,171.04,171.06,247480.0,171.05,171.13,171.04,171.06,247480.0
2021-07-29 10:20:00,171.06,171.12,171.04,171.11,63462.0,171.06,171.12,171.04,171.11,63462.0
2021-07-29 10:25:00,171.11,171.11,171.04,171.1,73090.0,171.11,171.11,171.04,171.1,73090.0
2021-07-29 10:30:00,171.11,171.11,170.92,170.98,56793.0,171.11,171.11,170.92,170.98,56793.0
2021-07-29 10:35:00,170.99,171.05,170.94,170.96,79345.0,170.99,171.05,170.94,170.96,79345.0
2021-07-29 10:40:00,170.96,171.0,170.91,170.94,78979.0,170.96,171.0,170.91,170.94,78979.0
2021-07-29 10:45:00,170.94,170.98,170.87,170.89,94479.0,170.94,170.98,170.87,170.89,94479.0
2021-07-29 10:50:00,170.9,171.04,170.89,171.0,78000.0,170.9,171.04,170.89,171.0,78000.0
2021-07-29 10:55:00,171.0,171.09,170.99,171.06,69301.0,171.0,171.09,170.99,171.06,69301.0
2021-07-29 11:00:00,171.06,171.09,170.97,171.07,58055.0,171.06,171.09,170.97,171.07,58055.0
2021-07-29 11:05:00,171.08,171.18,171.07,171.13,104905.0,171.08,171.18,171.07,171.13,104905.0
2021-07-29 11:10:00,171.13,171.21,171.11,171.18,78787.0,171.13,171.21,171.11,171.18,78787.0
2021-07-29 11:15:00,171.18,171.23,171.15,171.22,121756.0,171.18,171.23,171.15,171.22,121756.0
2021-07-29 11:20:00,171.22,171.23,171.16,171.21,109593.0,171.22,171.23,171.16,171.21,109593.0
2021-07-29 11:25:00,171.2,171.25,171.16,171.16,59743.0,171.2,171.25,171.16,171.16,59743.0
2021-07-29 11:30:00,171.16,171.3,171.13,171.26,239186.0,171.16,171.3,171.13,171.26,239186.0
2021-07-29 11:35:00,171.26,171.36,171.25,171.32,163684.0,171.26,171.36,171.25,171.32,163684.0
2021-07-29 11:40:00,171.33,171.46,171.3,171.41,235240.0,171.33,171.46,171.3,171.41,235240.0
2021-07-29 11:45:00,171.41,171.41,171.33,171.36,83128.0,171.41,171.41,171.33,171.36,83128.0
2021-07-29 11:50:00,171.35,171.38,171.28,171.31,40217.0,171.35,171.38,171.28,171.31,40217.0
2021-07-29 11:55:00,171.31,171.37,171.27,171.35,35646.0,171.31,171.37,171.27,171.35,35646.0
2021-07-29 12:00:00,171.36,171.4,171.29,171.29,71729.0,171.36,171.4,171.29,171.29,71729.0
2021-07-29 12:05:00,171.3,171.4,171.3,171.37,33095.0,171.3,171.4,171.3,171.37,33095.0
2021-07-29 12:10:00,171.36,171.42,171.35,171.4,27955.0,171.36,171.42,171.35,171.4,27955.0
2021-07-29 12:15:00,171.4,171.46,171.39,171.45,40481.0,171.4,171.46,171.39,171.45,40481.0
2021-07-29 12:20:00,171.45,171.49,171.44,171.47,33958.0,171.45,171.49,171.44,171.47,33958.0
2021-07-29 12:25:00,171.47,171.5,171.45,171.49,49635.0,171.47,171.5,171.45,171.49,49635.0
2021-07-29 12:30:00,171.49,171.52,171.45,171.46,50366.0,171.49,171.52,171.45,171.46,50366.0
2021-07-29 12:35:00,171.45,171.49,171.39,171.4,64710.0,171.45,171.49,171.39,171.4,64710.0
2021-07-29 12:40:00,171.4,171.45,171.36,171.36,44635.0,171.4,171.45,171.36,171.36,44635.0
2021-07-29 12:45:00,171.36,171.39,171.28,171.28,44797.0,171.36,171.39,171.28,171.28,44797.0
2021-07-29 12:50:00,171.28,171.29,171.23,171.27,28132.0,171.28,171.29,171.23,171.27,28132.0
2021-07-29 12:55:00,171.27,171.38,171.24,171.37,86630.0,171.27,171.38,171.24,171.37,86630.0
2021-07-29 13:00:00,171.36,171.4,171.3,171.36,62597.0,171.36,171.4,171.3,171.36,62597.0
2021-07-29 13:05:00,171.36,171.41,171.31,171.38,63485.0,171.36,171.41,171.31,171.38,63485.0
2021-07-29 13:10:00,171.37,171.4,171.35,171.37,33922.0,171.37,171.4,171.35,171.37,33922.0
2021-07-29 13:15:00,171.38,171.39,171.3,171.34,53171.0,171.38,171.39,171.3,171.34,53171.0
2021-07-29 13:20:00,171.34,171.41,171.32,171.4,34161.0,171.34,171.41,171.32,171.4,34161.0
2021-07-29 13:25:00,171.4,171.42,171.34,171.35,53879.0,171.4,171.42,171.34,171.35,53879.0
2021-07-29 13:30:00,171.34,171.42,171.34,171.34,38469.0,171.34,171.42,171.34,171.34,38469.0
2021-07-29 13:35:00,171.34,171.36,171.3,171.31,53356.0,171.34,171.36,171.3,171.31,53356.0
2021-07-29 13:40:00,171.31,171.37,171.31,171.37,18708.0,171.31,171.37,171.31,171.37,18708.0
2021-07-29 13:45:00,171.37,171.38,171.34,171.36,16699.0,171.37,171.38,171.34,171.36,16699.0
2021-07-29 13:50:00,171.35,171.39,171.31,171.34,25935.0,171.35,171.39,171.31,171.34,25935.0
2021-07-29 13:55:00,171.34,171.35,171.3,171.35,114344.0,171.34,171.35,171.3,171.35,114344.0
2021-07-29 14:00:00,171.34,171.38,171.33,171.38,24125.0,171.34,171.38,171.33,171.38,24125.0
2021-07-29 14:05:00,171.37,171.38,171.34,171.34,22291.0,171.37,171.38,171.34,171.34,22291.0
2021-07-29 14:10:00,171.34,171.38,171.32,171.32,34043.0,171.34,171.38,171.32,171.32,34043.0
2021-07-29 14:15:00,171.31,171.31,171.27,171.28,39051.0,171.31,171.31,171.27,171.28,39051.0
2021-07-29 14:20:00,171.3,171.32,171.28,171.28,44759.0,171.3,171.32,171.28,171.28,44759.0
2021-07-29 14:25:00,171.28,171.3,171.24,171.25,41121.0,171.28,171.3,171.24,171.25,41121.0
2021-07-29 14:30:00,171.25,171.27,171.24,171.25,25617.0,171.25,171.27,171.24,171.25,25617.0
2021-07-29 14:35:00,171.25,171.27,171.24,171.25,24207.0,171.25,171.27,171.24,171.25,24207.0
2021-07-29 14:40:00,171.25,171.28,171.23,171.24,62015.0,171.25,171.28,171.23,171.24,62015.0
2021-07-29 14:45:00,171.25,171.31,171.24,171.3,53050.0,171.25,171.31,171.24,171.3,53050.0
2021-07-29 14:50:00,171.31,171.31,171.26,171.29,75649.0,171.31,171.31,171.26,171.29,75649.0
2021-07-29 14:55:00,171.3,171.36,171.3,171.36,21268.0,171.3,171.36,171.3,171.36,21268.0
2021-07-29 15:00:00,171.37,171.39,171.32,171.36,154524.0,171.37,171.39,171.32,171.36,154524.0
2021-07-29 15:05:00,171.35,171.37,171.35,171.35,54798.0,171.35,171.37,171.35,171.35,54798.0
2021-07-29 15:10:00,171.34,171.37,171.3,171.31,26445.0,171.34,171.37,171.3,171.31,26445.0
2021-07-29 15:15:00,171.31,171.32,171.28,171.29,50809.0,171.31,171.32,171.28,171.29,50809.0
2021-07-29 15:20:00,171.29,171.3,171.24,171.25,22016.0,171.29,171.3,171.24,171.25,22016.0
2021-07-29 15:25:00,171.25,171.27,171.22,171.22,32151.0,171.25,171.27,171.22,171.22,32151.0
2021-07-29 15:30:00,171.23,171.25,171.19,171.2,54534.0,171.23,171.25,171.19,171.2,54534.0
2021-07-29 15:35:00,171.2,171.21,171.17,171.2,65992.0,171.2,171.21,171.17,171.2,65992.0
2021-07-29 15:40:00,171.2,171.21,171.08,171.15,116481.0,171.2,171.21,171.08,171.15,116481.0
2021-07-29 15:45:00,171.16,171.18,171.1,171.11,57451.0,171.16,171.18,171.1,171.11,57451.0
2021-07-29 15:50:00,171.1,171.14,171.1,171.12,66297.0,171.1,171.14,171.1,171.12,66297.0
2021-07-29 15:55:00,171.13,171.2,171.11,171.16,329423.0,171.13,171.2,171.11,171.16,329423.0
2021-07-30 09:30:00,170.72,170.83,170.68,170.79,193875.0,170.72,170.83,170.68,170.79,193875.0
2021-07-30 09:35:00,170.79,170.85,170.73,170.85,159130.0,170.79,170.85,170.73,170.85,159130.0
2021-07-30 09:40:00,170.84,170.89,170.8,170.85,204929.0,170.84,170.89,170.8,170.85,204929.0
2021-07-30 09:45:00,170.83,170.99,170.81,170.92,92435.0,170.83,170.99,170.81,170.92,92435.0
2021-07-30 09:50:00,170.92,170.95,170.75,170.77,42300.0,170.92,170.95,170.75,170.77,42300.0
2021-07-30 09:55:00,170.77,170.85,170.72,170.72,31238.0,170.77,170.85,170.72,170.72,31238.0
2021-07-30 10:00:00,170.73,170.81,170.63,170.69,92560.0,170.73,170.81,170.63,170.69,92560.0
2021-07-30 10:05:00,170.7,170.85,170.7,170.75,47142.0,170.7,170.85,170.7,170.75,47142.0
2021-07-30 10:10:00,170.74,170.82,170.71,170.78,37729.0,170.74,170.82,170.71,170.78,37729.0
2021-07-30 10:15:00,170.76,170.83,170.69,170.8,76783.0,170.76,170.83,170.69,170.8,76783.0
2021-07-30 10:20:00,170.8,170.81,170.58,170.6,90199.0,170.8,170.81,170.58,170.6,90199.0
2021-07-30 10:25:00,170.59,170.66,170.56,170.58,28970.0,170.59,170.66,170.56,170.58,28970.0
2021-07-30 10:30:00,170.58,170.64,170.38,170.44,253827.0,170.58,170.64,170.38,170.44,253827.0
2021-07-30 10:35:00,170.45,170.64,170.43,170.64,81519.0,170.45,170.64,170.43,170.64,81519.0
2021-07-30 10:40:00,170.63,170.72,170.57,170.57,110407.0,170.63,170.72,170.57,170.57,110407.0
2021-07-30 10:45:00,170.58,170.65,170.49,170.64,32636.0,170.58,170.65,170.49,170.64,32636.0
2021-07-30 10:50:00,170.64,170.67,170.58,170.59,30567.0,170.64,170.67,170.58,170.59,30567.0
2021-07-30 10:55:00,170.58,170.6,170.44,170.58,69663.0,170.58,170.6,170.44,170.58,69663.0
2021-07-30 11:00:00,170.56,170.56,170.46,170.52,38400.0,170.56,170.56,170.46,170.52,38400.0
2021-07-30 11:05:00,170.51,170.59,170.45,170.59,42327.0,170.51,170.59,170.45,170.59,42327.0
2021-07-30 11:10:00,170.6,170.62,170.54,170.61,18235.0,170.6,170.62,170.54,170.61,18235.0
2021-07-30 11:15:00,170.61,170.66,170.59,170.66,17617.0,170.61,170.66,170.59,170.66,17617.0
2021-07-30 11:20:00,170.67,170.67,170.61,170.64,38248.0,170.67,170.67,170.61,170.64,38248.0
2021-07-30 11:25:00,170.61,170.63,170.56,170.57,38223.0,170.61,170.63,170.56,170.57,38223.0
2021-07-30 11:30:00,170.58,170.58,170.5,170.5,17043.0,170.58,170.58,170.5,170.5,17043.0
2021-07-30 11:35:00,170.51,170.53,170.45,170.47,9803.0,170.51,170.53,170.45,170.47,9803.0
2021-07-30 11:40:00,170.46,170.5,170.42,170.47,21551.0,170.46,170.5,170.42,170.47,21551.0
2021-07-30 11:45:00,170.47,170.52,170.44,170.52,22877.0,170.47,170.52,170.44,170.52,22877.0
2021-07-30 11:50:00,170.53,170.57,170.51,170.55,23334.0,170.53,170.57,170.51,170.55,23334.0
2021-07-30 11:55:00,170.55,170.62,170.55,170.55,26539.0,170.55,170.62,170.55,170.55,26539.0
2021-07-30 12:00:00,170.55,170.56,170.45,170.45,36858.0,170.55,170.56,170.45,170.45,36858.0
2021-07-30 12:05:00,170.45,170.48,170.42,170.46,62472.0,170.45,170.48,170.42,170.46,62472.0
2021-07-30 12:10:00,170.46,170.47,170.35,170.35,53744.0,170.46,170.47,170.35,170.35,53744.0
2021-07-30 12:15:00,170.35,170.35,170.27,170.28,57662.0,170.35,170.35,170.27,170.28,57662.0
2021-07-30 12:20:00,170.28,170.29,170.13,170.17,104879.0,170.28,170.29,170.13,170.17,104879.0
2021-07-30 12:25:00,170.16,170.19,170.1,170.11,54639.0,170.16,170.19,170.1,170.11,54639.0
2021-07-30 12:30:00,170.11,170.11,170.0,170.06,72233.0,170.11,170.11,170.0,170.06,72233.0
2021-07-30 12:35:00,170.06,170.19,170.05,170.18,48705.0,170.06,170.19,170.05,170.18,48705.0
2021-07-30 12:40:00,170.18,170.2,170.1,170.12,33804.0,170.18,170.2,170.1,170.12,33804.0
2021-07-30 12:45:00,170.12,170.14,170.09,170.1,18355.0,170.12,170.14,170.09,170.1,18355.0
2021-07-30 12:50:00,170.09,170.13,169.86,169.87,92434.0,170.09,170.13,169.86,169.87,92434.0
2021-07-30 12:55:00,169.87,169.98,169.76,169.78,92712.0,169.87,169.98,169.76,169.78,92712.0
2021-07-30 13:00:00,169.79,169.84,169.58,169.84,158018.0,169.79,169.84,169.58,169.84,158018.0
2021-07-30 13:05:00,169.83,169.97,169.82,169.96,79045.0,169.83,169.97,169.82,169.96,79045.0
2021-07-30 13:10:00,169.96,169.98,169.87,169.95,204760.0,169.96,169.98,169.87,169.95,204760.0
2021-07-30 13:15:00,169.95,169.95,169.85,169.86,42402.0,169.95,169.95,169.85,169.86,42402.0
2021-07-30 13:20:00,169.85,169.9,169.79,169.79,33761.0,169.85,169.9,169.79,169.79,33761.0
2021-07-30 13:25:00,169.8,169.81,169.71,169.74,88016.0,169.8,169.81,169.71,169.74,88016.0
2021-07-30 13:30:00,169.73,169.74,169.65,169.7,54372.0,169.73,169.74,169.65,169.7,54372.0
2021-07-30 13:35:00,169.68,169.78,169.64,169.78,27193.0,169.68,169.78,169.64,169.78,27193.0
2021-07-30 13:40:00,169.78,169.79,169.74,169.75,26442.0,169.78,169.79,169.74,169.75,26442.0
2021-07-30 13:45:00,169.76,169.8,169.73,169.77,22097.0,169.76,169.8,169.73,169.77,22097.0
2021-07-30 13:50:00,169.76,169.83,169.74,169.83,25297.0,169.76,169.83,169.74,169.83,25297.0
2021-07-30 13:55:00,169.83,169.86,169.78,169.78,27301.0,169.83,169.86,169.78,169.78,27301.0
2021-07-30 14:00:00,169.78,169.82,169.72,169.72,30689.0,169.78,169.82,169.72,169.72,30689.0
2021-07-30 14:05:00,169.72,169.74,169.63,169.74,51358.0,169.72,169.74,169.63,169.74,51358.0
2021-07-30 14:10:00,169.73,169.74,169.67,169.7,27006.0,169.73,169.74,169.67,169.7,27006.0
2021-07-30 14:15:00,169.71,169.73,169.63,169.66,29314.0,169.71,169.73,169.63,169.66,29314.0
2021-07-30 14:20:00,169.67,169.67,169.59,169.6,29440.0,169.67,169.67,169.59,169.6,29440.0
2021-07-30 14:25:00,169.61,169.62,169.48,169.48,55279.0,169.61,169.62,169.48,169.48,55279.0
2021-07-30 14:30:00,169.48,169.48,169.38,169.44,87396.0,169.48,169.48,169.38,169.44,87396.0
2021-07-30 14:35:00,169.44,169.45,169.39,169.39,21393.0,169.44,169.45,169.39,169.39,21393.0
2021-07-30 14:40:00,169.39,169.42,169.38,169.41,24447.0,169.39,169.42,169.38,169.41,24447.0
2021-07-30 14:45:00,169.41,169.52,169.4,169.52,17280.0,169.41,169.52,169.4,169.52,17280.0
2021-07-30 14:50:00,169.52,169.59,169.51,169.58,27810.0,169.52,169.59,169.51,169.58,27810.0
2021-07-30 14:55:00,169.58,169.58,169.46,169.56,52207.0,169.58,169.58,169.46,169.56,52207.0
2021-07-30 15:00:00,169.55,169.56,169.49,169.51,122991.0,169.55,169.56,169.49,169.51,122991.0
2021-07-30 15:05:00,169.51,169.55,169.5,169.54,25566.0,169.51,169.55,169.5,169.54,25566.0
2021-07-30 15:10:00,169.53,169.6,169.53,169.59,43972.0,169.53,169.6,169.53,169.59,43972.0
2021-07-30 15:15:00,169.58,169.67,169.58,169.66,72173.0,169.58,169.67,169.58,169.66,72173.0
2021-07-30 15:20:00,169.67,169.69,169.64,169.65,44900.0,169.67,169.69,169.64,169.65,44900.0
2021-07-30 15:25:00,169.65,169.76,169.65,169.74,49172.0,169.65,169.76,169.65,169.74,49172.0
2021-07-30 15:30:00,169.74,169.76,169.71,169.74,29534.0,169.74,169.76,169.71,169.74,29534.0
2021-07-30 15:35:00,169.74,169.78,169.72,169.76,76648.0,169.74,169.78,169.72,169.76,76648.0
2021-07-30 15:40:00,169.76,169.78,169.75,169.76,69810.0,169.76,169.78,169.75,169.76,69810.0
2021-07-30 15:45:00,169.76,169.85,169.75,169.82,247063.0,169.76,169.85,169.75,169.82,247063.0
2021-07-30 15:50:00,169.82,169.82,169.74,169.74,151749.0,169.82,169.82,169.74,169.74,151749.0
2021-07-30 15:55:00,169.74,169.83,169.72,169.8,319819.0,169.74,169.83,169.72,169.8,319819.0
2021-08-02 09:30:00,169.3,169.58,169.3,169.58,377779.0,169.3,169.58,169.3,169.58,377779.0
2021-08-02 09:35:00,169.59,169.6,169.42,169.44,400333.0,169.59,169.6,169.42,169.44,400333.0
2021-08-02 09:40:00,169.43,169.5,169.28,169.3,216324.0,169.43,169.5,169.28,169.3,216324.0
2021-08-02 09:45:00,169.31,169.37,169.2,169.24,100541.0,169.31,169.37,169.2,169.24,100541.0
2021-08-02 09:50:00,169.23,169.24,169.1,169.14,166290.0,169.23,169.24,169.1,169.14,166290.0
2021-08-02 09:55:00,169.13,169.27,169.11,169.22,76751.0,169.13,169.27,169.11,169.22,76751.0
2021-08-02 10:00:00,169.23,169.54,169.17,169.52,219757.0,169.23,169.54,169.17,169.52,219757.0
2021-08-02 10:05:00,169.54,169.57,169.44,169.48,46678.0,169.54,169.57,169.44,169.48,46678.0
2021-08-02 10:10:00,169.49,169.66,169.48,169.64,84562.0,169.49,169.66,169.48,169.64,84562.0
2021-08-02 10:15:00,169.64,169.77,169.61,169.72,69953.0,169.64,169.77,169.61,169.72,69953.0
2021-08-02 10:20:00,169.73,169.8,169.68,169.68,100923.0,169.73,169.8,169.68,169.68,100923.0
2021-08-02 10:25:00,169.68,169.82,169.66,169.69,275726.0,169.68,169.82,169.66,169.69,275726.0
2021-08-02 10:30:00,169.69,169.8,169.68,169.78,62800.0,169.69,169.8,169.68,169.78,62800.0
2021-08-02 10:35:00,169.79,169.85,169.77,169.8,73271.0,169.79,169.85,169.77,169.8,73271.0
2021-08-02 10:40:00,169.8,169.85,169.65,169.81,114768.0,169.8,169.85,169.65,169.81,114768.0
2021-08-02 10:45:00,169.81,169.89,169.77,169.88,136226.0,169.81,169.89,169.77,169.88,136226.0
2021-08-02 10:50:00,169.86,169.95,169.74,169.75,91883.0,169.86,169.95,169.74,169.75,91883.0
2021-08-02 10:55:00,169.76,169.85,169.72,169.79,45490.0,169.76,169.85,169.72,169.79,45490.0
2021-08-02 11:00:00,169.8,169.81,169.74,169.79,164108.0,169.8,169.81,169.74,169.79,164108.0
2021-08-02 11:05:00,169.79,169.87,169.76,169.87,101078.0,169.79,169.87,169.76,169.87,101078.0
2021-08-02 11:10:00,169.87,169.88,169.8,169.83,37748.0,169.87,169.88,169.8,169.83,37748.0
2021-08-02 11:15:00,169.84,169.89,169.78,169.83,292959.0,169.84,169.89,169.78,169.83,292959.0
2021-08-02 11:20:00,169.83,169.86,169.76,169.77,93031.0,169.83,169.86,169.76,169.77,93031.0
2021-08-02 11:25:00,169.77,169.81,169.75,169.8,104164.0,169.77,169.81,169.75,169.8,104164.0
2021-08-02 11:30:00,169.79,169.9,169.79,169.88,172804.0,169.79,169.9,169.79,169.88,172804.0
2021-08-02 11:35:00,169.88,169.9,169.83,169.84,66551.0,169.88,169.9,169.83,169.84,66551.0
2021-08-02 11:40:00,169.83,169.83,169.67,169.72,89448.0,169.83,169.83,169.67,169.72,89448.0
2021-08-02 11:45:00,169.72,169.73,169.64,169.68,43978.0,169.72,169.73,169.64,169.68,43978.0
2021-08-02 11:50:00,169.68,169.82,169.68,169.81,109447.0,169.68,169.82,169.68,169.81,109447.0
2021-08-02 11:55:00,169.81,169.84,169.76,169.77,231020.0,169.81,169.84,169.76,169.77,231020.0
2021-08-02 12:00:00,169.78,169.84,169.77,169.84,120487.0,169.78,169.84,169.77,169.84,120487.0
2021-08-02 12:05:00,169.84,169.89,169.81,169.85,127112.0,169.84,169.89,169.81,169.85,127112.0
2021-08-02 12:10:00,169.86,169.89,169.83,169.89,190624.0,169.86,169.89,169.83,169.89,190624.0
2021-08-02 12:15:00,169.9,169.92,169.85,169.86,112001.0,169.9,169.92,169.85,169.86,112001.0
2021-08-02 12:20:00,169.86,169.99,169.86,169.9,111827.0,169.86,169.99,169.86,169.9,111827.0
2021-08-02 12:25:00,169.89,169.95,169.88,169.91,110586.0,169.89,169.95,169.88,169.91,110586.0
2021-08-02 12:30:00,169.93,170.03,169.91,170.0,85415.0,169.93,170.03,169.91,170.0,85415.0
2021-08-02 12:35:00,170.0,170.09,170.0,170.07,100976.0,170.0,170.09,170.0,170.07,100976.0
2021-08-02 12:40:00,170.08,170.08,170.05,170.05,51394.0,170.08,170.08,170.05,170.05,51394.0
2021-08-02 12:45:00,170.05,170.13,170.05,170.11,132853.0,170.05,170.13,170.05,170.11,132853.0
2021-08-02 12:50:00,170.12,170.12,170.06,170.07,31891.0,170.12,170.12,170.06,170.07,31891.0
2021-08-02 12:55:00,170.07,170.1,170.06,170.08,122996.0,170.07,170.1,170.06,170.08,122996.0
2021-08-02 13:00:00,170.09,170.15,170.08,170.15,135561.0,170.09,170.15,170.08,170.15,135561.0
2021-08-02 13:05:00,170.15,170.22,170.13,170.21,140661.0,170.15,170.22,170.13,170.21,140661.0
2021-08-02 13:10:00,170.22,170.24,170.2,170.23,94045.0,170.22,170.24,170.2,170.23,94045.0
2021-08-02 13:15:00,170.23,170.25,170.19,170.19,83731.0,170.23,170.25,170.19,170.19,83731.0
2021-08-02 13:20:00,170.2,170.22,170.17,170.17,92363.0,170.2,170.22,170.17,170.17,92363.0
2021-08-02 13:25:00,170.18,170.22,170.13,170.14,80278.0,170.18,170.22,170.13,170.14,80278.0
2021-08-02 13:30:00,170.14,170.15,170.0,170.0,44588.0,170.14,170.15,170.0,170.0,44588.0
2021-08-02 13:35:00,170.0,170.01,169.95,169.96,20862.0,170.0,170.01,169.95,169.96,20862.0
2021-08-02 13:40:00,169.95,169.96,169.91,169.93,15167.0,169.95,169.96,169.91,169.93,15167.0
2021-08-02 13:45:00,169.93,169.94,169.88,169.89,18570.0,169.93,169.94,169.88,169.89,18570.0
2021-08-02 13:50:00,169.9,169.91,169.86,169.87,48778.0,169.9,169.91,169.86,169.87,48778.0
2021-08-02 13:55:00,169.86,169.92,169.85,169.9,46857.0,169.86,169.92,169.85,169.9,46857.0
2021-08-02 14:00:00,169.9,169.93,169.9,169.93,30540.0,169.9,169.93,169.9,169.93,30540.0
2021-08-02 14:05:00,169.93,169.95,169.87,169.9,81108.0,169.93,169.95,169.87,169.9,81108.0
2021-08-02 14:10:00,169.9,169.9,169.86,169.86,24974.0,169.9,169.9,169.86,169.86,24974.0
2021-08-02 14:15:00,169.87,169.87,169.82,169.83,42233.0,169.87,169.87,169.82,169.83,42233.0
2021-08-02 14:20:00,169.83,169.84,169.74,169.79,39846.0,169.83,169.84,169.74,169.79,39846.0
2021-08-02 14:25:00,169.78,169.78,169.74,169.76,51065.0,169.78,169.78,169.74,169.76,51065.0
2021-08-02 14:30:00,169.76,169.8,169.74,169.79,69755.0,169.76,169.8,169.74,169.79,69755.0
2021-08-02 14:35:00,169.78,169.79,169.75,169.75,82575.0,169.78,169.79,169.75,169.75,82575.0
2021-08-02 14:40:00,169.75,169.76,169.71,169.74,121825.0,169.75,169.76,169.71,169.74,121825.0
2021-08-02 14:45:00,169.74,169.8,169.74,169.8,72215.0,169.74,169.8,169.74,169.8,72215.0
2021-08-02 14:50:00,169.8,169.89,169.79,169.88,46566.0,169.8,169.89,169.79,169.88,46566.0
2021-08-02 14:55:00,169.89,169.94,169.87,169.94,54300.0,169.89,169.94,169.87,169.94,54300.0
2021-08-02 15:00:00,169.94,169.94,169.86,169.87,62110.0,169.94,169.94,169.86,169.87,62110.0
2021-08-02 15:05:00,169.88,169.92,169.88,169.9,39048.0,169.88,169.92,169.88,169.9,39048.0
2021-08-02 15:10:00,169.89,169.91,169.84,169.84,49320.0,169.89,169.91,169.84,169.84,49320.0
2021-08-02 15:15:00,169.84,169.84,169.78,169.81,44825.0,169.84,169.84,169.78,169.81,44825.0
2021-08-02 15:20:00,169.8,169.8,169.71,169.73,57107.0,169.8,169.8,169.71,169.73,57107.0
2021-08-02 15:25:00,169.73,169.74,169.67,169.69,78104.0,169.73,169.74,169.67,169.69,78104.0
2021-08-02 15:30:00,169.68,169.7,169.65,169.67,51684.0,169.68,169.7,169.65,169.67,51684.0
2021-08-02 15:35:00,169.67,169.68,169.62,169.64,49666.0,169.67,169.68,169.62,169.64,49666.0
2021-08-02 15:40:00,169.64,169.67,169.61,169.66,58038.0,169.64,169.67,169.61,169.66,58038.0
2021-08-02 15:45:00,169.66,169.67,169.63,169.64,48017.0,169.66,169.67,169.63,169.64,48017.0
2021-08-02 15:50:00,169.64,169.65,169.59,169.61,142762.0,169.64,169.65,169.59,169.61,142762.0
2021-08-02 15:55:00,169.61,169.66,169.59,169.63,206931.0,169.61,169.66,169.59,169.63,206931.0
2021-08-03 09:30:00,169.42,169.52,169.31,169.47,101703.0,169.42,169.52,169.31,169.47,101703.0
2021-08-03 09:35:00,169.47,169.6,169.34,169.6,192668.0,169.47,169.6,169.34,169.6,192668.0
2021-08-03 09:40:00,169.6,169.64,169.52,169.6,44987.0,169.6,169.64,169.52,169.6,44987.0
2021-08-03 09:45:00,169.63,169.76,169.57,169.75,137138.0,169.63,169.76,169.57,169.75,137138.0
2021-08-03 09:50:00,169.75,169.83,169.65,169.69,171229.0,169.75,169.83,169.65,169.69,171229.0
2021-08-03 09:55:00,169.69,169.8,169.62,169.71,103428.0,169.69,169.8,169.62,169.71,103428.0
2021-08-03 10:00:00,169.73,169.76,169.59,169.6,91783.0,169.73,169.76,169.59,169.6,91783.0
2021-08-03 10:05:00,169.6,169.64,169.47,169.55,74450.0,169.6,169.64,169.47,169.55,74450.0
2021-08-03 10:10:00,169.56,169.7,169.55,169.61,117584.0,169.56,169.7,169.55,169.61,117584.0
2021-08-03 10:15:00,169.6,169.65,169.53,169.58,40100.0,169.6,169.65,169.53,169.58,40100.0
2021-08-03 10:20:00,169.58,169.6,169.4,169.45,79659.0,169.58,169.6,169.4,169.45,79659.0
2021-08-03 10:25:00,169.44,169.49,169.34,169.45,54799.0,169.44,169.49,169.34,169.45,54799.0
2021-08-03 10:30:00,169.45,169.45,169.35,169.37,97982.0,169.45,169.45,169.35,169.37,97982.0
2021-08-03 10:35:00,169.36,169.43,169.34,169.34,92827.0,169.36,169.43,169.34,169.34,92827.0
2021-08-03 10:40:00,169.34,169.38,169.27,169.35,84627.0,169.34,169.38,169.27,169.35,84627.0
2021-08-03 10:45:00,169.34,169.44,169.33,169.44,24957.0,169.34,169.44,169.33,169.44,24957.0
2021-08-03 10:50:00,169.43,169.47,169.4,169.44,63705.0,169.43,169.47,169.4,169.44,63705.0
2021-08-03 10:55:00,169.44,169.47,169.42,169.46,133132.0,169.44,169.47,169.42,169.46,133132.0
2021-08-03 11:00:00,169.48,169.53,169.37,169.38,90962.0,169.48,169.53,169.37,169.38,90962.0
2021-08-03 11:05:00,169.38,169.45,169.33,169.35,41339.0,169.38,169.45,169.33,169.35,41339.0
2021-08-03 11:10:00,169.36,169.36,169.22,169.24,146048.0,169.36,169.36,169.22,169.24,146048.0
2021-08-03 11:15:00,169.23,169.35,169.21,169.32,96398.0,169.23,169.35,169.21,169.32,96398.0
2021-08-03 11:20:00,169.31,169.45,169.31,169.43,32000.0,169.31,169.45,169.31,169.43,32000.0
2021-08-03 11:25:00,169.42,169.48,169.42,169.44,136121.0,169.42,169.48,169.42,169.44,136121.0
2021-08-03 11:30:00,169.44,169.45,169.31,169.31,23815.0,169.44,169.45,169.31,169.31,23815.0
2021-08-03 11:35:00,169.31,169.39,169.31,169.36,33343.0,169.31,169.39,169.31,169.36,33343.0
2021-08-03 11:40:00,169.36,169.4,169.32,169.32,50909.0,169.36,169.4,169.32,169.32,50909.0
2021-08-03 11:45:00,169.32,169.36,169.26,169.27,59162.0,169.32,169.36,169.26,169.27,59162.0
2021-08-03 11:50:00,169.26,169.28,169.22,169.27,72467.0,169.26,169.28,169.22,169.27,72467.0
2021-08-03 11:55:00,169.27,169.33,169.26,169.28,32219.0,169.27,169.33,169.26,169.28,32219.0
2021-08-03 12:00:00,169.28,169.38,169.22,169.36,24988.0,169.28,169.38,169.22,169.36,24988.0
2021-08-03 12:05:00,169.36,169.37,169.31,169.35,21029.0,169.36,169.37,169.31,169.35,21029.0
2021-08-03 12:10:00,169.36,169.42,169.35,169.35,31934.0,169.36,169.42,169.35,169.35,31934.0
2021-08-03 12:15:00,169.34,169.36,169.31,169.35,23743.0,169.34,169.36,169.31,169.35,23743.0
2021-08-03 12:20:00,169.35,169.4,169.34,169.35,22108.0,169.35,169.4,169.34,169.35,22108.0
2021-08-03 12:25:00,169.34,169.42,169.33,169.41,90614.0,169.34,169.42,169.33,169.41,90614.0
2021-08-03 12:30:00,169.41,169.43,169.38,169.39,37308.0,169.41,169.43,169.38,169.39,37308.0
2021-08-03 12:35:00,169.39,169.4,169.38,169.39,43716.0,169.39,169.4,169.38,169.39,43716.0
2021-08-03 12:40:00,169.39,169.43,169.38,169.42,24825.0,169.39,169.43,169.38,169.42,24825.0
2021-08-03 12:45:00,169.43,169.45,169.36,169.38,18461.0,169.43,169.45,169.36,169.38,18461.0
2021-08-03 12:50:00,169.37,169.4,169.36,169.4,13328.0,169.37,169.4,169.36,169.4,13328.0
2021-08-03 12:55:00,169.39,169.46,169.39,169.45,13894.0,169.39,169.46,169.39,169.45,13894.0
2021-08-03 13:00:00,169.44,169.44,169.41,169.42,17507.0,169.44,169.44,169.41,169.42,17507.0
2021-08-03 13:05:00,169.42,169.45,169.41,169.44,23556.0,169.42,169.45,169.41,169.44,23556.0
2021-08-03 13:10:00,169.43,169.5,169.43,169.47,21952.0,169.43,169.5,169.43,169.47,21952.0
2021-08-03 13:15:00,169.48,169.48,169.44,169.45,15433.0,169.48,169.48,169.44,169.45,15433.0
2021-08-03 13:20:00,169.45,169.47,169.42,169.42,44383.0,169.45,169.47,169.42,169.42,44383.0
2021-08-03 13:25:00,169.43,169.5,169.39,169.49,43679.0,169.43,169.5,169.39,169.49,43679.0
2021-08-03 13:30:00,169.49,169.49,169.43,169.44,15343.0,169.49,169.49,169.43,169.44,15343.0
2021-08-03 13:35:00,169.46,169.48,169.44,169.48,26021.0,169.46,169.48,169.44,169.48,26021.0
2021-08-03 13:40:00,169.48,169.48,169.41,169.41,26825.0,169.48,169.48,169.41,169.41,26825.0
2021-08-03 13:45:00,169.41,169.44,169.4,169.42,19821.0,169.41,169.44,169.4,169.42,19821.0
2021-08-03 13:50:00,169.43,169.43,169.37,169.38,23013.0,169.43,169.43,169.37,169.38,23013.0
2021-08-03 13:55:00,169.37,169.39,169.36,169.37,20978.0,169.37,169.39,169.36,169.37,20978.0
2021-08-03 14:00:00,169.37,169.38,169.35,169.37,16676.0,169.37,169.38,169.35,169.37,16676.0
2021-08-03 14:05:00,169.36,169.41,169.35,169.4,5377.0,169.36,169.41,169.35,169.4,5377.0
2021-08-03 14:10:00,169.41,169.43,169.38,169.38,105871.0,169.41,169.43,169.38,169.38,105871.0
2021-08-03 14:15:00,169.38,169.43,169.36,169.42,69581.0,169.38,169.43,169.36,169.42,69581.0
2021-08-03 14:20:00,169.42,169.43,169.37,169.39,19246.0,169.42,169.43,169.37,169.39,19246.0
2021-08-03 14:25:00,169.39,169.41,169.37,169.37,10719.0,169.39,169.41,169.37,169.37,10719.0
2021-08-03 14:30:00,169.38,169.42,169.38,169.4,7664.0,169.38,169.42,169.38,169.4,7664.0
2021-08-03 14:35:00,169.4,169.4,169.37,169.37,7893.0,169.4,169.4,169.37,169.37,7893.0
2021-08-03 14:40:00,169.37,169.4,169.36,169.38,47457.0,169.37,169.4,169.36,169.38,47457.0
2021-08-03 14:45:00,169.39,169.4,169.36,169.36,50192.0,169.39,169.4,169.36,169.36,50192.0
2021-08-03 14:50:00,169.36,169.38,169.35,169.38,10196.0,169.36,169.38,169.35,169.38,10196.0
2021-08-03 14:55:00,169.38,169.38,169.35,169.36,52738.0,169.38,169.38,169.35,169.36,52738.0
2021-08-03 15:00:00,169.36,169.4,169.34,169.39,52687.0,169.36,169.4,169.34,169.39,52687.0
2021-08-03 15:05:00,169.4,169.43,169.38,169.4,25121.0,169.4,169.43,169.38,169.4,25121.0
2021-08-03 15:10:00,169.41,169.43,169.4,169.42,66248.0,169.41,169.43,169.4,169.42,66248.0
2021-08-03 15:15:00,169.43,169.44,169.41,169.42,20244.0,169.43,169.44,169.41,169.42,20244.0
2021-08-03 15:20:00,169.42,169.44,169.41,169.42,22201.0,169.42,169.44,169.41,169.42,22201.0
2021-08-03 15:25:00,169.42,169.46,169.42,169.45,39449.0,169.42,169.46,169.42,169.45,39449.0
2021-08-03 15:30:00,169.46,169.49,169.46,169.47,45292.0,169.46,169.49,169.46,169.47,45292.0
2021-08-03 15:35:00,169.48,169.5,169.46,169.47,30555.0,169.48,169.5,169.46,169.47,30555.0
2021-08-03 15:40:00,169.47,169.49,169.44,169.45,59941.0,169.47,169.49,169.44,169.45,59941.0
2021-08-03 15:45:00,169.45,169.45,169.42,169.44,43104.0,169.45,169.45,169.42,169.44,43104.0
2021-08-03 15:50:00,169.44,169.45,169.43,169.45,37200.0,169.44,169.45,169.43,169.45,37200.0
2021-08-03 15:55:00,169.44,169.51,169.41,169.49,177016.0,169.44,169.51,169.41,169.49,177016.0
2021-08-04 09:30:00,171.28,171.38,171.24,171.36,311143.0,171.28,171.38,171.24,171.36,311143.0
2021-08-04 09:35:00,171.35,171.4,171.15,171.26,245737.0,171.35,171.4,171.15,171.26,245737.0
2021-08-04 09:40:00,171.26,171.37,171.25,171.29,292041.0,171.26,171.37,171.25,171.29,292041.0
2021-08-04 09:45:00,171.29,171.39,171.22,171.25,135792.0,171.29,171.39,171.22,171.25,135792.0
2021-08-04 09:50:00,171.24,171.31,171.1,171.3,132941.0,171.24,171.31,171.1,171.3,132941.0
2021-08-04 09:55:00,171.3,171.33,171.13,171.14,90753.0,171.3,171.33,171.13,171.14,90753.0
2021-08-04 10:00:00,171.13,171.21,170.48,170.7,903765.0,171.13,171.21,170.48,170.7,903765.0
2021-08-04 10:05:00,170.69,170.69,170.25,170.37,370770.0,170.69,170.69,170.25,170.37,370770.0
2021-08-04 10:10:00,170.38,170.39,170.01,170.07,358415.0,170.38,170.39,170.01,170.07,358415.0
2021-08-04 10:15:00,170.06,170.06,169.73,169.78,416895.0,170.06,170.06,169.73,169.78,416895.0
2021-08-04 10:20:00,169.77,169.77,169.41,169.55,579866.0,169.77,169.77,169.41,169.55,579866.0
2021-08-04 10:25:00,169.55,169.55,169.35,169.47,197590.0,169.55,169.55,169.35,169.47,197590.0
2021-08-04 10:30:00,169.45,169.6,169.26,169.59,228933.0,169.45,169.6,169.26,169.59,228933.0
2021-08-04 10:35:00,169.57,169.62,169.49,169.57,130906.0,169.57,169.62,169.49,169.57,130906.0
2021-08-04 10:40:00,169.55,169.65,169.49,169.55,92077.0,169.55,169.65,169.49,169.55,92077.0
2021-08-04 10:45:00,169.58,169.65,169.42,169.51,123499.0,169.58,169.65,169.42,169.51,123499.0
2021-08-04 10:50:00,169.49,169.53,169.33,169.53,102598.0,169.49,169.53,169.33,169.53,102598.0
2021-08-04 10:55:00,169.53,169.53,169.32,169.5,120157.0,169.53,169.53,169.32,169.5,120157.0
2021-08-04 11:00:00,169.51,169.57,169.36,169.4,80378.0,169.51,169.57,169.36,169.4,80378.0
2021-08-04 11:05:00,169.4,169.44,169.25,169.3,88887.0,169.4,169.44,169.25,169.3,88887.0
2021-08-04 11:10:00,169.28,169.36,169.04,169.18,174352.0,169.28,169.36,169.04,169.18,174352.0
2021-08-04 11:15:00,169.17,169.23,169.1,169.14,76128.0,169.17,169.23,169.1,169.14,76128.0
2021-08-04 11:20:00,169.11,169.22,168.99,169.09,170811.0,169.11,169.22,168.99,169.09,170811.0
2021-08-04 11:25:00,169.1,169.13,169.02,169.05,323613.0,169.1,169.13,169.02,169.05,323613.0
2021-08-04 11:30:00,169.05,169.23,169.03,169.19,57257.0,169.05,169.23,169.03,169.19,57257.0
2021-08-04 11:35:00,169.19,169.24,169.15,169.23,25915.0,169.19,169.24,169.15,169.23,25915.0
2021-08-04 11:40:00,169.21,169.26,169.19,169.23,64080.0,169.21,169.26,169.19,169.23,64080.0
2021-08-04 11:45:00,169.22,169.27,169.17,169.25,28908.0,169.22,169.27,169.17,169.25,28908.0
2021-08-04 11:50:00,169.26,169.32,169.22,169.3,51628.0,169.26,169.32,169.22,169.3,51628.0
2021-08-04 11:55:00,169.3,169.48,169.29,169.47,204972.0,169.3,169.48,169.29,169.47,204972.0
2021-08-04 12:00:00,169.47,169.47,169.41,169.43,145641.0,169.47,169.47,169.41,169.43,145641.0
2021-08-04 12:05:00,169.43,169.46,169.38,169.41,50290.0,169.43,169.46,169.38,169.41,50290.0
2021-08-04 12:10:00,169.4,169.47,169.39,169.44,35929.0,169.4,169.47,169.39,169.44,35929.0
2021-08-04 12:15:00,169.42,169.45,169.38,169.44,86312.0,169.42,169.45,169.38,169.44,86312.0
2021-08-04 12:20:00,169.44,169.5,169.43,169.45,24896.0,169.44,169.5,169.43,169.45,24896.0
2021-08-04 12:25:00,169.43,169.45,169.41,169.41,10107.0,169.43,169.45,169.41,169.41,10107.0
2021-08-04 12:30:00,169.42,169.5,169.4,169.49,44599.0,169.42,169.5,169.4,169.49,44599.0
2021-08-04 12:35:00,169.49,169.56,169.49,169.55,28152.0,169.49,169.56,169.49,169.55,28152.0
2021-08-04 12:40:00,169.56,169.57,169.53,169.55,114528.0,169.56,169.57,169.53,169.55,114528.0
2021-08-04 12:45:00,169.55,169.55,169.52,169.55,27279.0,169.55,169.55,169.52,169.55,27279.0
2021-08-04 12:50:00,169.55,169.56,169.52,169.55,10902.0,169.55,169.56,169.52,169.55,10902.0
2021-08-04 12:55:00,169.56,169.57,169.52,169.54,11022.0,169.56,169.57,169.52,169.54,11022.0
2021-08-04 13:00:00,169.55,169.57,169.52,169.53,18815.0,169.55,169.57,169.52,169.53,18815.0
2021-08-04 13:05:00,169.54,169.55,169.44,169.45,37562.0,169.54,169.55,169.44,169.45,37562.0
2021-08-04 13:10:00,169.46,169.48,169.42,169.47,13829.0,169.46,169.48,169.42,169.47,13829.0
2021-08-04 13:15:00,169.46,169.51,169.46,169.51,27499.0,169.46,169.51,169.46,169.51,27499.0
2021-08-04 13:20:00,169.5,169.54,169.49,169.54,39205.0,169.5,169.54,169.49,169.54,39205.0
2021-08-04 13:25:00,169.54,169.57,169.51,169.56,34190.0,169.54,169.57,169.51,169.56,34190.0
2021-08-04 13:30:00,169.55,169.59,169.51,169.58,67292.0,169.55,169.59,169.51,169.58,67292.0
2021-08-04 13:35:00,169.57,169.6,169.56,169.56,38656.0,169.57,169.6,169.56,169.56,38656.0
2021-08-04 13:40:00,169.57,169.63,169.56,169.63,36096.0,169.57,169.63,169.56,169.63,36096.0
2021-08-04 13:45:00,169.64,169.66,169.61,169.63,38493.0,169.64,169.66,169.61,169.63,38493.0
2021-08-04 13:50:00,169.64,169.67,169.62,169.63,25225.0,169.64,169.67,169.62,169.63,25225.0
2021-08-04 13:55:00,169.63,169.63,169.58,169.6,14347.0,169.63,169.63,169.58,169.6,14347.0
2021-08-04 14:00:00,169.59,169.6,169.51,169.53,23551.0,169.59,169.6,169.51,169.53,23551.0
2021-08-04 14:05:00,169.53,169.55,169.51,169.52,23547.0,169.53,169.55,169.51,169.52,23547.0
2021-08-04 14:10:00,169.53,169.55,169.52,169.55,18580.0,169.53,169.55,169.52,169.55,18580.0
2021-08-04 14:15:00,169.54,169.56,169.53,169.56,12884.0,169.54,169.56,169.53,169.56,12884.0
2021-08-04 14:20:00,169.56,169.57,169.54,169.55,9508.0,169.56,169.57,169.54,169.55,9508.0
2021-08-04 14:25:00,169.55,169.56,169.52,169.56,40911.0,169.55,169.56,169.52,169.56,40911.0
2021-08-04 14:30:00,169.56,169.56,169.47,169.49,14503.0,169.56,169.56,169.47,169.49,14503.0
2021-08-04 14:35:00,169.47,169.47,169.41,169.44,22483.0,169.47,169.47,169.41,169.44,22483.0
2021-08-04 14:40:00,169.45,169.47,169.43,169.46,13077.0,169.45,169.47,169.43,169.46,13077.0
2021-08-04 14:45:00,169.45,169.47,169.42,169.46,29194.0,169.45,169.47,169.42,169.46,29194.0
2021-08-04 14:50:00,169.46,169.46,169.41,169.44,11609.0,169.46,169.46,169.41,169.44,11609.0
2021-08-04 14:55:00,169.44,169.49,169.43,169.48,46808.0,169.44,169.49,169.43,169.48,46808.0
2021-08-04 15:00:00,169.47,169.56,169.46,169.54,61613.0,169.47,169.56,169.46,169.54,61613.0
2021-08-04 15:05:00,169.53,169.54,169.45,169.49,41607.0,169.53,169.54,169.45,169.49,41607.0
2021-08-04 15:10:00,169.49,169.49,169.44,169.47,16870.0,169.49,169.49,169.44,169.47,16870.0
2021-08-04 15:15:00,169.48,169.51,169.45,169.49,9856.0,169.48,169.51,169.45,169.49,9856.0
2021-08-04 15:20:00,169.5,169.52,169.49,169.52,10672.0,169.5,169.52,169.49,169.52,10672.0
2021-08-04 15:25:00,169.52,169.57,169.5,169.57,15459.0,169.52,169.57,169.5,169.57,15459.0
2021-08-04 15:30:00,169.56,169.57,169.53,169.56,31611.0,169.56,169.57,169.53,169.56,31611.0
2021-08-04 15:35:00,169.55,169.59,169.54,169.55,40268.0,169.55,169.59,169.54,169.55,40268.0
2021-08-04 15:40:00,169.56,169.61,169.55,169.6,71211.0,169.56,169.61,169.55,169.6,71211.0
2021-08-04 15:45:00,169.6,169.6,169.55,169.55,29250.0,169.6,169.6,169.55,169.55,29250.0
2021-08-04 15:50:00,169.56,169.6,169.54,169.57,50044.0,169.56,169.6,169.54,169.57,50044.0
2021-08-04 15:55:00,169.56,169.61,169.54,169.54,136048.0,169.56,169.61,169.54,169.54,136048.0
2021-08-05 09:30:00,169.37,169.44,169.26,169.32,103859.0,169.37,169.44,169.26,169.32,103859.0
2021-08-05 09:35:00,169.32,169.39,169.15,169.22,225184.0,169.32,169.39,169.15,169.22,225184.0
2021-08-05 09:40:00,169.2,169.21,168.44,168.48,693247.0,169.2,169.21,168.44,168.48,693247.0
2021-08-05 09:45:00,168.49,168.54,168.2,168.33,226554.0,168.49,168.54,168.2,168.33,226554.0
2021-08-05 09:50:00,168.33,168.56,168.23,168.51,510772.0,168.33,168.56,168.23,168.51,510772.0
2021-08-05 09:55:00,168.51,168.79,168.48,168.77,172003.0,168.51,168.79,168.48,168.77,172003.0
2021-08-05 10:00:00,168.77,168.79,168.48,168.62,128999.0,168.77,168.79,168.48,168.62,128999.0
2021-08-05 10:05:00,168.61,168.74,168.54,168.65,61893.0,168.61,168.74,168.54,168.65,61893.0
2021-08-05 10:10:00,168.65,168.9,168.64,168.87,143277.0,168.65,168.9,168.64,168.87,143277.0
2021-08-05 10:15:00,168.89,168.94,168.72,168.76,95681.0,168.89,168.94,168.72,168.76,95681.0
2021-08-05 10:20:00,168.79,168.88,168.66,168.67,57233.0,168.79,168.88,168.66,168.67,57233.0
2021-08-05 10:25:00,168.69,168.83,168.69,168.75,55731.0,168.69,168.83,168.69,168.75,55731.0
2021-08-05 10:30:00,168.76,168.77,168.46,168.51,98866.0,168.76,168.77,168.46,168.51,98866.0
2021-08-05 10:35:00,168.51,168.67,168.51,168.64,60700.0,168.51,168.67,168.51,168.64,60700.0
2021-08-05 10:40:00,168.62,168.69,168.58,168.63,28115.0,168.62,168.69,168.58,168.63,28115.0
2021-08-05 10:45:00,168.62,168.72,168.5,168.69,82336.0,168.62,168.72,168.5,168.69,82336.0
2021-08-05 10:50:00,168.68,168.73,168.61,168.63,32187.0,168.68,168.73,168.61,168.63,32187.0
2021-08-05 10:55:00,168.63,168.68,168.56,168.68,48311.0,168.63,168.68,168.56,168.68,48311.0
2021-08-05 11:00:00,168.7,168.78,168.63,168.68,53348.0,168.7,168.78,168.63,168.68,53348.0
2021-08-05 11:05:00,168.69,168.73,168.65,168.67,25730.0,168.69,168.73,168.65,168.67,25730.0
2021-08-05 11:10:00,168.67,168.7,168.65,168.69,15371.0,168.67,168.7,168.65,168.69,15371.0
2021-08-05 11:15:00,168.65,168.69,168.55,168.67,33939.0,168.65,168.69,168.55,168.67,33939.0
2021-08-05 11:20:00,168.67,168.69,168.57,168.59,39355.0,168.67,168.69,168.57,168.59,39355.0
2021-08-05 11:25:00,168.6,168.74,168.59,168.71,36645.0,168.6,168.74,168.59,168.71,36645.0
2021-08-05 11:30:00,168.74,168.83,168.71,168.82,34481.0,168.74,168.83,168.71,168.82,34481.0
2021-08-05 11:35:00,168.83,168.84,168.68,168.69,31552.0,168.83,168.84,168.68,168.69,31552.0
2021-08-05 11:40:00,168.69,168.76,168.65,168.76,43076.0,168.69,168.76,168.65,168.76,43076.0
2021-08-05 11:45:00,168.75,168.76,168.69,168.72,20455.0,168.75,168.76,168.69,168.72,20455.0
2021-08-05 11:50:00,168.7,168.79,168.68,168.78,27837.0,168.7,168.79,168.68,168.78,27837.0
2021-08-05 11:55:00,168.78,168.82,168.73,168.81,19407.0,168.78,168.82,168.73,168.81,19407.0
2021-08-05 12:00:00,168.82,168.88,168.78,168.88,22025.0,168.82,168.88,168.78,168.88,22025.0
2021-08-05 12:05:00,168.88,168.88,168.82,168.83,25222.0,168.88,168.88,168.82,168.83,25222.0
2021-08-05 12:10:00,168.83,168.92,168.82,168.89,14358.0,168.83,168.92,168.82,168.89,14358.0
2021-08-05 12:15:00,168.89,168.93,168.87,168.87,13556.0,168.89,168.93,168.87,168.87,13556.0
2021-08-05 12:20:00,168.87,168.96,168.86,168.96,103789.0,168.87,168.96,168.86,168.96,103789.0
2021-08-05 12:25:00,168.96,169.0,168.94,168.99,242696.0,168.96,169.0,168.94,168.99,242696.0
2021-08-05 12:30:00,169.0,169.02,168.94,168.94,32269.0,169.0,169.02,168.94,168.94,32269.0
2021-08-05 12:35:00,168.94,168.96,168.91,168.92,27295.0,168.94,168.96,168.91,168.92,27295.0
2021-08-05 12:40:00,168.93,169.07,168.93,169.07,139980.0,168.93,169.07,168.93,169.07,139980.0
2021-08-05 12:45:00,169.08,169.09,169.02,169.07,76508.0,169.08,169.09,169.02,169.07,76508.0
2021-08-05 12:50:00,169.08,169.15,169.06,169.12,27538.0,169.08,169.15,169.06,169.12,27538.0
2021-08-05 12:55:00,169.12,169.2,169.06,169.07,32206.0,169.12,169.2,169.06,169.07,32206.0
2021-08-05 13:00:00,169.09,169.11,169.0,169.01,38331.0,169.09,169.11,169.0,169.01,38331.0
2021-08-05 13:05:00,169.02,169.04,168.99,169.02,138731.0,169.02,169.04,168.99,169.02,138731.0
2021-08-05 13:10:00,169.01,169.09,169.01,169.07,37648.0,169.01,169.09,169.01,169.07,37648.0
2021-08-05 13:15:00,169.06,169.08,169.01,169.06,42830.0,169.06,169.08,169.01,169.06,42830.0
2021-08-05 13:20:00,169.06,169.09,169.04,169.08,28313.0,169.06,169.09,169.04,169.08,28313.0
2021-08-05 13:25:00,169.06,169.08,169.01,169.02,26199.0,169.06,169.08,169.01,169.02,26199.0
2021-08-05 13:30:00,169.02,169.03,168.91,168.93,19413.0,169.02,169.03,168.91,168.93,19413.0
2021-08-05 13:35:00,168.93,168.94,168.87,168.88,19008.0,168.93,168.94,168.87,168.88,19008.0
2021-08-05 13:40:00,168.88,168.89,168.83,168.85,82923.0,168.88,168.89,168.83,168.85,82923.0
2021-08-05 13:45:00,168.86,168.88,168.84,168.87,63359.0,168.86,168.88,168.84,168.87,63359.0
2021-08-05 13:50:00,168.88,168.88,168.83,168.88,59200.0,168.88,168.88,168.83,168.88,59200.0
2021-08-05 13:55:00,168.88,168.89,168.84,168.88,39057.0,168.88,168.89,168.84,168.88,39057.0
2021-08-05 14:00:00,168.89,168.89,168.78,168.79,35875.0,168.89,168.89,168.78,168.79,35875.0
2021-08-05 14:05:00,168.8,168.81,168.78,168.8,15459.0,168.8,168.81,168.78,168.8,15459.0
2021-08-05 14:10:00,168.79,168.85,168.78,168.81,180504.0,168.79,168.85,168.78,168.81,180504.0
2021-08-05 14:15:00,168.82,168.9,168.81,168.85,259455.0,168.82,168.9,168.81,168.85,259455.0
2021-08-05 14:20:00,168.84,168.91,168.8,168.89,270775.0,168.84,168.91,168.8,168.89,270775.0
2021-08-05 14:25:00,168.9,168.9,168.84,168.86,67140.0,168.9,168.9,168.84,168.86,67140.0
2021-08-05 14:30:00,168.86,168.87,168.79,168.8,13092.0,168.86,168.87,168.79,168.8,13092.0
2021-08-05 14:35:00,168.81,168.82,168.78,168.8,35995.0,168.81,168.82,168.78,168.8,35995.0
2021-08-05 14:40:00,168.8,168.81,168.76,168.77,13275.0,168.8,168.81,168.76,168.77,13275.0
2021-08-05 14:45:00,168.77,168.79,168.75,168.78,13778.0,168.77,168.79,168.75,168.78,13778.0
2021-08-05 14:50:00,168.79,168.8,168.74,168.75,20983.0,168.79,168.8,168.74,168.75,20983.0
2021-08-05 14:55:00,168.74,168.78,168.74,168.77,54799.0,168.74,168.78,168.74,168.77,54799.0
2021-08-05 15:00:00,168.77,168.8,168.74,168.76,97596.0,168.77,168.8,168.74,168.76,97596.0
2021-08-05 15:05:00,168.76,168.79,168.76,168.77,8206.0,168.76,168.79,168.76,168.77,8206.0
2021-08-05 15:10:00,168.76,168.83,168.74,168.81,153998.0,168.76,168.83,168.74,168.81,153998.0
2021-08-05 15:15:00,168.8,168.85,168.77,168.84,40925.0,168.8,168.85,168.77,168.84,40925.0
2021-08-05 15:20:00,168.85,168.88,168.85,168.87,12630.0,168.85,168.88,168.85,168.87,12630.0
2021-08-05 15:25:00,168.87,168.9,168.86,168.87,53030.0,168.87,168.9,168.86,168.87,53030.0
2021-08-05 15:30:00,168.87,168.9,168.86,168.88,30444.0,168.87,168.9,168.86,168.88,30444.0
2021-08-05 15:35:00,168.89,168.93,168.88,168.9,40311.0,168.89,168.93,168.88,168.9,40311.0
2021-08-05 15:40:00,168.91,168.96,168.9,168.95,46705.0,168.91,168.96,168.9,168.95,46705.0
2021-08-05 15:45:00,168.95,168.95,168.92,168.94,43442.0,168.95,168.95,168.92,168.94,43442.0
2021-08-05 15:50:00,168.94,168.95,168.85,168.86,63564.0,168.94,168.95,168.85,168.86,63564.0
2021-08-05 15:55:00,168.86,168.87,168.81,168.85,149700.0,168.86,168.87,168.81,168.85,149700.0
2021-08-06 09:30:00,165.84,165.93,165.41,165.92,500565.0,165.84,165.93,165.41,165.92,500565.0
2021-08-06 09:35:00,165.92,165.92,165.69,165.75,288915.0,165.92,165.92,165.69,165.75,288915.0
2021-08-06 09:40:00,165.74,165.74,165.54,165.54,416065.0,165.74,165.74,165.54,165.54,416065.0
2021-08-06 09:45:00,165.55,165.55,165.02,165.12,759624.0,165.55,165.55,165.02,165.12,759624.0
2021-08-06 09:50:00,165.11,165.27,165.02,165.09,278739.0,165.11,165.27,165.02,165.09,278739.0
2021-08-06 09:55:00,165.1,165.18,164.97,165.0,301559.0,165.1,165.18,164.97,165.0,301559.0
2021-08-06 10:00:00,165.01,165.11,164.97,165.05,196241.0,165.01,165.11,164.97,165.05,196241.0
2021-08-06 10:05:00,165.03,165.29,165.02,165.28,197058.0,165.03,165.29,165.02,165.28,197058.0
2021-08-06 10:10:00,165.28,165.43,165.24,165.29,281985.0,165.28,165.43,165.24,165.29,281985.0
2021-08-06 10:15:00,165.28,165.3,165.09,165.13,228807.0,165.28,165.3,165.09,165.13,228807.0
2021-08-06 10:20:00,165.13,165.18,165.06,165.17,158965.0,165.13,165.18,165.06,165.17,158965.0
2021-08-06 10:25:00,165.17,165.24,165.12,165.2,98548.0,165.17,165.24,165.12,165.2,98548.0
2021-08-06 10:30:00,165.19,165.19,165.02,165.1,155791.0,165.19,165.19,165.02,165.1,155791.0
2021-08-06 10:35:00,165.09,165.1,164.91,164.93,321794.0,165.09,165.1,164.91,164.93,321794.0
2021-08-06 10:40:00,164.94,165.17,164.9,165.17,183229.0,164.94,165.17,164.9,165.17,183229.0
2021-08-06 10:45:00,165.15,165.16,165.01,165.05,146434.0,165.15,165.16,165.01,165.05,146434.0
2021-08-06 10:50:00,165.06,165.14,165.01,165.05,144605.0,165.06,165.14,165.01,165.05,144605.0
2021-08-06 10:55:00,165.06,165.06,164.73,164.74,229632.0,165.06,165.06,164.73,164.74,229632.0
2021-08-06 11:00:00,164.75,164.91,164.55,164.87,262913.0,164.75,164.91,164.55,164.87,262913.0
2021-08-06 11:05:00,164.87,165.13,164.84,165.1,180161.0,164.87,165.13,164.84,165.1,180161.0
2021-08-06 11:10:00,165.09,165.12,164.94,165.08,121642.0,165.09,165.12,164.94,165.08,121642.0
2021-08-06 11:15:00,165.08,165.11,164.92,165.03,93331.0,165.08,165.11,164.92,165.03,93331.0
2021-08-06 11:20:00,165.02,165.04,164.77,164.82,130152.0,165.02,165.04,164.77,164.82,130152.0
2021-08-06 11:25:00,164.81,164.83,164.67,164.7,129290.0,164.81,164.83,164.67,164.7,129290.0
2021-08-06 11:30:00,164.71,164.85,164.66,164.84,137181.0,164.71,164.85,164.66,164.84,137181.0
2021-08-06 11:35:00,164.84,164.89,164.76,164.89,48920.0,164.84,164.89,164.76,164.89,48920.0
2021-08-06 11:40:00,164.89,164.99,164.83,164.84,70550.0,164.89,164.99,164.83,164.84,70550.0
2021-08-06 11:45:00,164.82,164.97,164.81,164.9,106045.0,164.82,164.97,164.81,164.9,106045.0
2021-08-06 11:50:00,164.9,164.92,164.82,164.85,75275.0,164.9,164.92,164.82,164.85,75275.0
2021-08-06 11:55:00,164.86,164.9,164.82,164.87,67051.0,164.86,164.9,164.82,164.87,67051.0
2021-08-06 12:00:00,164.87,164.89,164.74,164.82,111175.0,164.87,164.89,164.74,164.82,111175.0
2021-08-06 12:05:00,164.82,164.85,164.76,164.82,48920.0,164.82,164.85,164.76,164.82,48920.0
2021-08-06 12:10:00,164.83,164.9,164.8,164.81,58848.0,164.83,164.9,164.8,164.81,58848.0
2021-08-06 12:15:00,164.81,164.85,164.76,164.78,32283.0,164.81,164.85,164.76,164.78,32283.0
2021-08-06 12:20:00,164.78,164.85,164.78,164.8,24839.0,164.78,164.85,164.78,164.8,24839.0
2021-08-06 12:25:00,164.8,164.87,164.79,164.83,56231.0,164.8,164.87,164.79,164.83,56231.0
2021-08-06 12:30:00,164.82,164.83,164.67,164.69,80283.0,164.82,164.83,164.67,164.69,80283.0
2021-08-06 12:35:00,164.7,164.74,164.68,164.71,19245.0,164.7,164.74,164.68,164.71,19245.0
2021-08-06 12:40:00,164.7,164.7,164.56,164.69,121544.0,164.7,164.7,164.56,164.69,121544.0
2021-08-06 12:45:00,164.68,164.7,164.62,164.65,74492.0,164.68,164.7,164.62,164.65,74492.0
2021-08-06 12:50:00,164.64,164.67,164.59,164.62,120267.0,164.64,164.67,164.59,164.62,120267.0
2021-08-06 12:55:00,164.62,164.67,164.57,164.62,79522.0,164.62,164.67,164.57,164.62,79522.0
2021-08-06 13:00:00,164.62,164.78,164.62,164.74,64065.0,164.62,164.78,164.62,164.74,64065.0
2021-08-06 13:05:00,164.75,164.79,164.71,164.79,93931.0,164.75,164.79,164.71,164.79,93931.0
2021-08-06 13:10:00,164.79,164.88,164.77,164.87,79553.0,164.79,164.88,164.77,164.87,79553.0
2021-08-06 13:15:00,164.87,164.93,164.87,164.91,92863.0,164.87,164.93,164.87,164.91,92863.0
2021-08-06 13:20:00,164.93,164.98,164.89,164.91,96736.0,164.93,164.98,164.89,164.91,96736.0
2021-08-06 13:25:00,164.92,164.97,164.84,164.89,348440.0,164.92,164.97,164.84,164.89,348440.0
2021-08-06 13:30:00,164.89,164.94,164.84,164.93,51053.0,164.89,164.94,164.84,164.93,51053.0
2021-08-06 13:35:00,164.93,165.09,164.93,165.08,113501.0,164.93,165.09,164.93,165.08,113501.0
2021-08-06 13:40:00,165.07,165.1,165.05,165.07,37719.0,165.07,165.1,165.05,165.07,37719.0
2021-08-06 13:45:00,165.07,165.08,165.03,165.06,40191.0,165.07,165.08,165.03,165.06,40191.0
2021-08-06 13:50:00,165.06,165.1,165.05,165.06,60462.0,165.06,165.1,165.05,165.06,60462.0
2021-08-06 13:55:00,165.06,165.1,165.04,165.06,33408.0,165.06,165.1,165.04,165.06,33408.0
2021-08-06 14:00:00,165.07,165.16,165.06,165.14,65884.0,165.07,165.16,165.06,165.14,65884.0
2021-08-06 14:05:00,165.15,165.21,165.14,165.2,47093.0,165.15,165.21,165.14,165.2,47093.0
2021-08-06 14:10:00,165.2,165.21,165.09,165.1,120556.0,165.2,165.21,165.09,165.1,120556.0
2021-08-06 14:15:00,165.11,165.13,165.09,165.09,42849.0,165.11,165.13,165.09,165.09,42849.0
2021-08-06 14:20:00,165.09,165.09,165.02,165.06,68969.0,165.09,165.09,165.02,165.06,68969.0
2021-08-06 14:25:00,165.06,165.07,165.01,165.02,62500.0,165.06,165.07,165.01,165.02,62500.0
2021-08-06 14:30:00,165.02,165.1,165.02,165.09,32301.0,165.02,165.1,165.02,165.09,32301.0
2021-08-06 14:35:00,165.09,165.09,165.01,165.03,47287.0,165.09,165.09,165.01,165.03,47287.0
2021-08-06 14:40:00,165.04,165.04,165.01,165.03,49389.0,165.04,165.04,165.01,165.03,49389.0
2021-08-06 14:45:00,165.03,165.04,164.97,164.97,101087.0,165.03,165.04,164.97,164.97,101087.0
2021-08-06 14:50:00,164.97,165.03,164.94,164.96,62068.0,164.97,165.03,164.94,164.96,62068.0
2021-08-06 14:55:00,164.96,165.05,164.95,165.01,37251.0,164.96,165.05,164.95,165.01,37251.0
2021-08-06 15:00:00,165.0,165.03,164.97,165.02,65651.0,165.0,165.03,164.97,165.02,65651.0
2021-08-06 15:05:00,165.02,165.06,164.97,165.02,191238.0,165.02,165.06,164.97,165.02,191238.0
2021-08-06 15:10:00,165.03,165.07,165.02,165.05,34673.0,165.03,165.07,165.02,165.05,34673.0
2021-08-06 15:15:00,165.05,165.07,165.02,165.05,39957.0,165.05,165.07,165.02,165.05,39957.0
2021-08-06 15:20:00,165.05,165.07,165.01,165.05,44782.0,165.05,165.07,165.01,165.05,44782.0
2021-08-06 15:25:00,165.05,165.05,165.01,165.01,50076.0,165.05,165.05,165.01,165.01,50076.0
2021-08-06 15:30:00,165.01,165.02,164.86,164.86,113688.0,165.01,165.02,164.86,164.86,113688.0
2021-08-06 15:35:00,164.86,164.89,164.81,164.82,89045.0,164.86,164.89,164.81,164.82,89045.0
2021-08-06 15:40:00,164.83,164.83,164.73,164.74,133787.0,164.83,164.83,164.73,164.74,133787.0
2021-08-06 15:45:00,164.73,164.78,164.7,164.75,201659.0,164.73,164.78,164.7,164.75,201659.0
2021-08-06 15:50:00,164.76,164.78,164.73,164.75,243517.0,164.76,164.78,164.73,164.75,243517.0
2021-08-06 15:55:00,164.76,164.78,164.63,164.65,459647.0,164.76,164.78,164.63,164.65,459647.0
2021-08-09 09:30:00,163.01,163.3,162.86,163.02,317323.0,163.01,163.3,162.86,163.02,317323.0
2021-08-09 09:35:00,163.01,163.26,162.74,163.12,295514.0,163.01,163.26,162.74,163.12,295514.0
2021-08-09 09:40:00,163.11,163.14,162.82,162.89,150241.0,163.11,163.14,162.82,162.89,150241.0
2021-08-09 09:45:00,162.91,163.09,162.77,162.81,145846.0,162.91,163.09,162.77,162.81,145846.0
2021-08-09 09:50:00,162.81,162.89,162.67,162.78,256160.0,162.81,162.89,162.67,162.78,256160.0
2021-08-09 09:55:00,162.76,162.81,162.62,162.65,203061.0,162.76,162.81,162.62,162.65,203061.0
2021-08-09 10:00:00,162.65,162.86,162.36,162.45,318930.0,162.65,162.86,162.36,162.45,318930.0
2021-08-09 10:05:00,162.47,162.66,162.36,162.39,275061.0,162.47,162.66,162.36,162.39,275061.0
2021-08-09 10:10:00,162.39,162.83,162.39,162.47,281676.0,162.39,162.83,162.39,162.47,281676.0
2021-08-09 10:15:00,162.45,162.75,162.44,162.56,245221.0,162.45,162.75,162.44,162.56,245221.0
2021-08-09 10:20:00,162.56,162.77,162.49,162.77,144289.0,162.56,162.77,162.49,162.77,144289.0
2021-08-09 10:25:00,162.75,162.89,162.73,162.81,113344.0,162.75,162.89,162.73,162.81,113344.0
2021-08-09 10:30:00,162.83,162.87,162.62,162.64,108978.0,162.83,162.87,162.62,162.64,108978.0
2021-08-09 10:35:00,162.62,162.65,162.46,162.49,132641.0,162.62,162.65,162.46,162.49,132641.0
2021-08-09 10:40:00,162.48,162.51,162.27,162.41,257914.0,162.48,162.51,162.27,162.41,257914.0
2021-08-09 10:45:00,162.42,162.49,162.32,162.33,116070.0,162.42,162.49,162.32,162.33,116070.0
2021-08-09 10:50:00,162.32,162.34,162.16,162.18,170148.0,162.32,162.34,162.16,162.18,170148.0
2021-08-09 10:55:00,162.18,162.22,161.81,161.84,209532.0,162.18,162.22,161.81,161.84,209532.0
2021-08-09 11:00:00,161.83,161.92,161.52,161.62,426884.0,161.83,161.92,161.52,161.62,426884.0
2021-08-09 11:05:00,161.63,161.78,161.48,161.63,183703.0,161.63,161.78,161.48,161.63,183703.0
2021-08-09 11:10:00,161.64,161.8,161.61,161.74,103860.0,161.64,161.8,161.61,161.74,103860.0
2021-08-09 11:15:00,161.74,162.07,161.7,161.98,163557.0,161.74,162.07,161.7,161.98,163557.0
2021-08-09 11:20:00,161.99,162.07,161.87,161.89,86269.0,161.99,162.07,161.87,161.89,86269.0
2021-08-09 11:25:00,161.9,162.05,161.85,161.97,78806.0,161.9,162.05,161.85,161.97,78806.0
2021-08-09 11:30:00,161.98,162.02,161.77,161.77,105141.0,161.98,162.02,161.77,161.77,105141.0
2021-08-09 11:35:00,161.78,161.78,161.58,161.61,98626.0,161.78,161.78,161.58,161.61,98626.0
2021-08-09 11:40:00,161.61,161.8,161.6,161.8,148341.0,161.61,161.8,161.6,161.8,148341.0
2021-08-09 11:45:00,161.79,161.86,161.73,161.77,76655.0,161.79,161.86,161.73,161.77,76655.0
2021-08-09 11:50:00,161.79,161.84,161.72,161.78,64389.0,161.79,161.84,161.72,161.78,64389.0
2021-08-09 11:55:00,161.78,161.8,161.68,161.7,54723.0,161.78,161.8,161.68,161.7,54723.0
2021-08-09 12:00:00,161.7,161.71,161.47,161.51,231326.0,161.7,161.71,161.47,161.51,231326.0
2021-08-09 12:05:00,161.5,161.66,161.49,161.65,113094.0,161.5,161.66,161.49,161.65,113094.0
2021-08-09 12:10:00,161.65,161.68,161.5,161.52,107266.0,161.65,161.68,161.5,161.52,107266.0
2021-08-09 12:15:00,161.53,161.63,161.48,161.53,57037.0,161.53,161.63,161.48,161.53,57037.0
2021-08-09 12:20:00,161.52,161.54,161.46,161.48,52758.0,161.52,161.54,161.46,161.48,52758.0
2021-08-09 12:25:00,161.47,161.48,161.39,161.44,65267.0,161.47,161.48,161.39,161.44,65267.0
2021-08-09 12:30:00,161.44,161.56,161.26,161.5,105349.0,161.44,161.56,161.26,161.5,105349.0
2021-08-09 12:35:00,161.51,161.54,161.41,161.52,67876.0,161.51,161.54,161.41,161.52,67876.0
2021-08-09 12:40:00,161.5,161.52,161.42,161.5,79955.0,161.5,161.52,161.42,161.5,79955.0
2021-08-09 12:45:00,161.49,161.51,161.45,161.48,55479.0,161.49,161.51,161.45,161.48,55479.0
2021-08-09 12:50:00,161.49,161.51,161.4,161.45,89315.0,161.49,161.51,161.4,161.45,89315.0
2021-08-09 12:55:00,161.44,161.5,161.43,161.5,55747.0,161.44,161.5,161.43,161.5,55747.0
2021-08-09 13:00:00,161.48,161.54,161.37,161.41,33818.0,161.48,161.54,161.37,161.41,33818.0
2021-08-09 13:05:00,161.42,161.51,161.4,161.42,33030.0,161.42,161.51,161.4,161.42,33030.0
2021-08-09 13:10:00,161.44,161.57,161.44,161.51,95126.0,161.44,161.57,161.44,161.51,95126.0
2021-08-09 13:15:00,161.51,161.54,161.46,161.47,37263.0,161.51,161.54,161.46,161.47,37263.0
2021-08-09 13:20:00,161.47,161.55,161.43,161.46,99115.0,161.47,161.55,161.43,161.46,99115.0
2021-08-09 13:25:00,161.46,161.54,161.36,161.42,123755.0,161.46,161.54,161.36,161.42,123755.0
2021-08-09 13:30:00,161.4,161.53,161.36,161.52,93429.0,161.4,161.53,161.36,161.52,93429.0
2021-08-09 13:35:00,161.52,161.54,161.43,161.54,41942.0,161.52,161.54,161.43,161.54,41942.0
2021-08-09 13:40:00,161.53,161.66,161.51,161.65,81527.0,161.53,161.66,161.51,161.65,81527.0
2021-08-09 13:45:00,161.66,161.76,161.65,161.72,39861.0,161.66,161.76,161.65,161.72,39861.0
2021-08-09 13:50:00,161.72,161.81,161.72,161.79,34237.0,161.72,161.81,161.72,161.79,34237.0
2021-08-09 13:55:00,161.79,161.86,161.77,161.85,33620.0,161.79,161.86,161.77,161.85,33620.0
2021-08-09 14:00:00,161.85,161.9,161.82,161.83,36425.0,161.85,161.9,161.82,161.83,36425.0
2021-08-09 14:05:00,161.83,161.89,161.8,161.8,43340.0,161.83,161.89,161.8,161.8,43340.0
2021-08-09 14:10:00,161.8,161.89,161.78,161.88,38732.0,161.8,161.89,161.78,161.88,38732.0
2021-08-09 14:15:00,161.88,161.94,161.84,161.94,37003.0,161.88,161.94,161.84,161.94,37003.0
2021-08-09 14:20:00,161.93,161.99,161.87,161.89,66844.0,161.93,161.99,161.87,161.89,66844.0
2021-08-09 14:25:00,161.9,161.94,161.89,161.92,57118.0,161.9,161.94,161.89,161.92,57118.0
2021-08-09 14:30:00,161.91,162.03,161.91,162.0,34274.0,161.91,162.03,161.91,162.0,34274.0
2021-08-09 14:35:00,162.0,162.02,161.91,161.92,53014.0,162.0,162.02,161.91,161.92,53014.0
2021-08-09 14:40:00,161.91,161.91,161.72,161.75,55069.0,161.91,161.91,161.72,161.75,55069.0
2021-08-09 14:45:00,161.75,161.78,161.68,161.71,25871.0,161.75,161.78,161.68,161.71,25871.0
2021-08-09 14:50:00,161.71,161.74,161.68,161.7,16163.0,161.71,161.74,161.68,161.7,16163.0
2021-08-09 14:55:00,161.7,161.74,161.67,161.7,23292.0,161.7,161.74,161.67,161.7,23292.0
2021-08-09 15:00:00,161.71,161.82,161.7,161.71,46839.0,161.71,161.82,161.7,161.71,46839.0
2021-08-09 15:05:00,161.71,161.9,161.7,161.88,37362.0,161.71,161.9,161.7,161.88,37362.0
2021-08-09 15:10:00,161.89,161.92,161.86,161.87,75117.0,161.89,161.92,161.86,161.87,75117.0
2021-08-09 15:15:00,161.88,161.91,161.8,161.8,89763.0,161.88,161.91,161.8,161.8,89763.0
2021-08-09 15:20:00,161.8,161.85,161.8,161.84,47319.0,161.8,161.85,161.8,161.84,47319.0
2021-08-09 15:25:00,161.84,161.85,161.8,161.8,95454.0,161.84,161.85,161.8,161.8,95454.0
2021-08-09 15:30:00,161.8,161.81,161.71,161.75,78109.0,161.8,161.81,161.71,161.75,78109.0
2021-08-09 15:35:00,161.75,161.84,161.75,161.82,35574.0,161.75,161.84,161.75,161.82,35574.0
2021-08-09 15:40:00,161.83,161.85,161.78,161.82,84065.0,161.83,161.85,161.78,161.82,84065.0
2021-08-09 15:45:00,161.81,161.92,161.79,161.9,90346.0,161.81,161.92,161.79,161.9,90346.0
2021-08-09 15:50:00,161.91,161.93,161.82,161.85,160737.0,161.91,161.93,161.82,161.85,160737.0
2021-08-09 15:55:00,161.86,161.91,161.68,161.69,395196.0,161.86,161.91,161.68,161.69,395196.0
2021-08-10 09:30:00,161.39,161.7,161.36,161.51,156427.0,161.39,161.7,161.36,161.51,156427.0
2021-08-10 09:35:00,161.52,161.54,161.08,161.08,227082.0,161.52,161.54,161.08,161.08,227082.0
2021-08-10 09:40:00,161.08,161.41,161.02,161.4,192840.0,161.08,161.41,161.02,161.4,192840.0
2021-08-10 09:45:00,161.4,161.4,161.02,161.02,184022.0,161.4,161.4,161.02,161.02,184022.0
2021-08-10 09:50:00,161.03,161.3,161.02,161.21,74118.0,161.03,161.3,161.02,161.21,74118.0
2021-08-10 09:55:00,161.22,161.28,161.06,161.11,79752.0,161.22,161.28,161.06,161.11,79752.0
2021-08-10 10:00:00,161.1,161.23,160.97,160.98,164822.0,161.1,161.23,160.97,160.98,164822.0
2021-08-10 10:05:00,160.99,161.13,160.95,161.09,127558.0,160.99,161.13,160.95,161.09,127558.0
2021-08-10 10:10:00,161.08,161.1,160.68,160.76,191327.0,161.08,161.1,160.68,160.76,191327.0
2021-08-10 10:15:00,160.76,161.01,160.74,160.89,131780.0,160.76,161.01,160.74,160.89,131780.0
2021-08-10 10:20:00,160.89,161.25,160.89,161.24,158338.0,160.89,161.25,160.89,161.24,158338.0
2021-08-10 10:25:00,161.24,161.41,161.22,161.27,170689.0,161.24,161.41,161.22,161.27,170689.0
2021-08-10 10:30:00,161.26,161.41,161.24,161.25,69041.0,161.26,161.41,161.24,161.25,69041.0
2021-08-10 10:35:00,161.25,161.42,161.25,161.33,84121.0,161.25,161.42,161.25,161.33,84121.0
2021-08-10 10:40:00,161.34,161.58,161.29,161.58,97827.0,161.34,161.58,161.29,161.58,97827.0
2021-08-10 10:45:00,161.59,161.59,161.37,161.37,113601.0,161.59,161.59,161.37,161.37,113601.0
2021-08-10 10:50:00,161.39,161.55,161.38,161.47,54131.0,161.39,161.55,161.38,161.47,54131.0
2021-08-10 10:55:00,161.46,161.53,161.4,161.52,181242.0,161.46,161.53,161.4,161.52,181242.0
2021-08-10 11:00:00,161.53,161.69,161.42,161.62,90774.0,161.53,161.69,161.42,161.62,90774.0
2021-08-10 11:05:00,161.6,161.68,161.59,161.59,73248.0,161.6,161.68,161.59,161.59,73248.0
2021-08-10 11:10:00,161.59,161.65,161.55,161.65,24890.0,161.59,161.65,161.55,161.65,24890.0
2021-08-10 11:15:00,161.64,161.71,161.58,161.68,41209.0,161.64,161.71,161.58,161.68,41209.0
2021-08-10 11:20:00,161.67,161.7,161.59,161.64,40887.0,161.67,161.7,161.59,161.64,40887.0
2021-08-10 11:25:00,161.63,161.66,161.57,161.6,46217.0,161.63,161.66,161.57,161.6,46217.0
2021-08-10 11:30:00,161.6,161.61,161.5,161.52,76553.0,161.6,161.61,161.5,161.52,76553.0
2021-08-10 11:35:00,161.52,161.76,161.52,161.76,63743.0,161.52,161.76,161.52,161.76,63743.0
2021-08-10 11:40:00,161.75,161.95,161.72,161.93,138714.0,161.75,161.95,161.72,161.93,138714.0
2021-08-10 11:45:00,161.93,162.02,161.87,162.0,60415.0,161.93,162.02,161.87,162.0,60415.0
2021-08-10 11:50:00,162.01,162.08,161.96,162.07,68041.0,162.01,162.08,161.96,162.07,68041.0
2021-08-10 11:55:00,162.07,162.11,161.99,162.0,137895.0,162.07,162.11,161.99,162.0,137895.0
2021-08-10 12:00:00,162.0,162.02,161.82,161.85,79691.0,162.0,162.02,161.82,161.85,79691.0
2021-08-10 12:05:00,161.85,161.89,161.81,161.84,26687.0,161.85,161.89,161.81,161.84,26687.0
2021-08-10 12:10:00,161.86,161.91,161.78,161.91,33664.0,161.86,161.91,161.78,161.91,33664.0
2021-08-10 12:15:00,161.92,162.03,161.88,162.02,29186.0,161.92,162.03,161.88,162.02,29186.0
2021-08-10 12:20:00,162.03,162.07,161.97,162.05,34212.0,162.03,162.07,161.97,162.05,34212.0
2021-08-10 12:25:00,162.05,162.09,162.01,162.03,21877.0,162.05,162.09,162.01,162.03,21877.0
2021-08-10 12:30:00,162.03,162.06,161.89,161.9,44742.0,162.03,162.06,161.89,161.9,44742.0
2021-08-10 12:35:00,161.91,161.93,161.87,161.88,27790.0,161.91,161.93,161.87,161.88,27790.0
2021-08-10 12:40:00,161.88,161.91,161.81,161.81,88581.0,161.88,161.91,161.81,161.81,88581.0
2021-08-10 12:45:00,161.82,161.84,161.78,161.8,32220.0,161.82,161.84,161.78,161.8,32220.0
2021-08-10 12:50:00,161.8,161.84,161.78,161.81,33500.0,161.8,161.84,161.78,161.81,33500.0
2021-08-10 12:55:00,161.81,161.87,161.79,161.8,25363.0,161.81,161.87,161.79,161.8,25363.0
2021-08-10 13:00:00,161.79,161.84,161.77,161.83,31834.0,161.79,161.84,161.77,161.83,31834.0
2021-08-10 13:05:00,161.83,161.91,161.82,161.91,32156.0,161.83,161.91,161.82,161.91,32156.0
2021-08-10 13:10:00,161.9,161.94,161.89,161.93,19615.0,161.9,161.94,161.89,161.93,19615.0
2021-08-10 13:15:00,161.92,161.95,161.81,161.94,154861.0,161.92,161.95,161.81,161.94,154861.0
2021-08-10 13:20:00,161.95,161.97,161.9,161.95,11517.0,161.95,161.97,161.9,161.95,11517.0
2021-08-10 13:25:00,161.97,162.04,161.86,161.88,158210.0,161.97,162.04,161.86,161.88,158210.0
2021-08-10 13:30:00,161.88,161.97,161.87,161.96,13360.0,161.88,161.97,161.87,161.96,13360.0
2021-08-10 13:35:00,161.95,161.97,161.89,161.92,18500.0,161.95,161.97,161.89,161.92,18500.0
2021-08-10 13:40:00,161.93,161.98,161.93,161.97,14163.0,161.93,161.98,161.93,161.97,14163.0
2021-08-10 13:45:00,161.98,162.04,161.98,162.03,33712.0,161.98,162.04,161.98,162.03,33712.0
2021-08-10 13:50:00,162.04,162.05,162.0,162.02,14858.0,162.04,162.05,162.0,162.02,14858.0
2021-08-10 13:55:00,162.02,162.03,161.95,161.96,28218.0,162.02,162.03,161.95,161.96,28218.0
2021-08-10 14:00:00,161.96,162.05,161.93,162.03,20496.0,161.96,162.05,161.93,162.03,20496.0
2021-08-10 14:05:00,162.02,162.02,161.95,161.99,20909.0,162.02,162.02,161.95,161.99,20909.0
2021-08-10 14:10:00,162.0,162.0,161.92,161.92,83318.0,162.0,162.0,161.92,161.92,83318.0
2021-08-10 14:15:00,161.92,161.93,161.88,161.92,78136.0,161.92,161.93,161.88,161.92,78136.0
2021-08-10 14:20:00,161.91,161.94,161.88,161.88,58836.0,161.91,161.94,161.88,161.88,58836.0
2021-08-10 14:25:00,161.89,161.9,161.85,161.88,38125.0,161.89,161.9,161.85,161.88,38125.0
2021-08-10 14:30:00,161.88,161.93,161.86,161.93,15603.0,161.88,161.93,161.86,161.93,15603.0
2021-08-10 14:35:00,161.92,161.94,161.86,161.87,20950.0,161.92,161.94,161.86,161.87,20950.0
2021-08-10 14:40:00,161.88,161.9,161.85,161.85,10629.0,161.88,161.9,161.85,161.85,10629.0
2021-08-10 14:45:00,161.84,161.88,161.82,161.86,18093.0,161.84,161.88,161.82,161.86,18093.0
2021-08-10 14:50:00,161.86,161.87,161.84,161.84,21444.0,161.86,161.87,161.84,161.84,21444.0
2021-08-10 14:55:00,161.84,161.86,161.83,161.85,24841.0,161.84,161.86,161.83,161.85,24841.0
2021-08-10 15:00:00,161.85,161.86,161.81,161.84,51617.0,161.85,161.86,161.81,161.84,51617.0
2021-08-10 15:05:00,161.85,161.85,161.79,161.8,44110.0,161.85,161.85,161.79,161.8,44110.0
2021-08-10 15:10:00,161.81,161.83,161.8,161.83,37776.0,161.81,161.83,161.8,161.83,37776.0
2021-08-10 15:15:00,161.83,161.85,161.8,161.82,18966.0,161.83,161.85,161.8,161.82,18966.0
2021-08-10 15:20:00,161.83,161.87,161.82,161.82,32569.0,161.83,161.87,161.82,161.82,32569.0
2021-08-10 15:25:00,161.81,161.82,161.76,161.8,29862.0,161.81,161.82,161.76,161.8,29862.0
2021-08-10 15:30:00,161.79,161.79,161.73,161.74,33605.0,161.79,161.79,161.73,161.74,33605.0
2021-08-10 15:35:00,161.75,161.76,161.72,161.72,41836.0,161.75,161.76,161.72,161.72,41836.0
2021-08-10 15:40:00,161.73,161.75,161.71,161.72,32432.0,161.73,161.75,161.71,161.72,32432.0
2021-08-10 15:45:00,161.72,161.73,161.69,161.72,43262.0,161.72,161.73,161.69,161.72,43262.0
2021-08-10 15:50:00,161.71,161.74,161.7,161.71,37602.0,161.71,161.74,161.7,161.71,37602.0
2021-08-10 15:55:00,161.71,161.81,161.7,161.76,311046.0,161.71,161.81,161.7,161.76,311046.0
2021-08-11 09:30:00,163.15,163.4,163.05,163.29,206975.0,163.15,163.4,163.05,163.29,206975.0
2021-08-11 09:35:00,163.25,163.33,163.18,163.25,169592.0,163.25,163.33,163.18,163.25,169592.0
2021-08-11 09:40:00,163.24,163.34,162.75,163.0,213275.0,163.24,163.34,162.75,163.0,213275.0
2021-08-11 09:45:00,162.98,162.98,162.68,162.7,206039.0,162.98,162.98,162.68,162.7,206039.0
2021-08-11 09:50:00,162.7,162.89,162.68,162.85,190719.0,162.7,162.89,162.68,162.85,190719.0
2021-08-11 09:55:00,162.84,162.85,162.74,162.78,83503.0,162.84,162.85,162.74,162.78,83503.0
2021-08-11 10:00:00,162.77,163.08,162.76,163.05,220595.0,162.77,163.08,162.76,163.05,220595.0
2021-08-11 10:05:00,163.05,163.16,162.99,163.12,105461.0,163.05,163.16,162.99,163.12,105461.0
2021-08-11 10:10:00,163.13,163.14,162.98,163.01,93358.0,163.13,163.14,162.98,163.01,93358.0
2021-08-11 10:15:00,163.0,163.21,162.99,163.16,89789.0,163.0,163.21,162.99,163.16,89789.0
2021-08-11 10:20:00,163.14,163.22,162.96,163.09,82885.0,163.14,163.22,162.96,163.09,82885.0
2021-08-11 10:25:00,163.07,163.15,163.02,163.1,143551.0,163.07,163.15,163.02,163.1,143551.0
2021-08-11 10:30:00,163.1,163.14,162.96,163.06,67361.0,163.1,163.14,162.96,163.06,67361.0
2021-08-11 10:35:00,163.06,163.17,163.05,163.1,112830.0,163.06,163.17,163.05,163.1,112830.0
2021-08-11 10:40:00,163.13,163.23,163.1,163.12,122088.0,163.13,163.23,163.1,163.12,122088.0
2021-08-11 10:45:00,163.12,163.3,163.12,163.3,60389.0,163.12,163.3,163.12,163.3,60389.0
2021-08-11 10:50:00,163.29,163.35,163.26,163.32,157436.0,163.29,163.35,163.26,163.32,157436.0
2021-08-11 10:55:00,163.33,163.36,163.26,163.33,51052.0,163.33,163.36,163.26,163.33,51052.0
2021-08-11 11:00:00,163.35,163.48,163.33,163.41,89033.0,163.35,163.48,163.33,163.41,89033.0
2021-08-11 11:05:00,163.4,163.61,163.4,163.59,94906.0,163.4,163.61,163.4,163.59,94906.0
2021-08-11 11:10:00,163.59,163.71,163.57,163.66,187021.0,163.59,163.71,163.57,163.66,187021.0
2021-08-11 11:15:00,163.66,163.67,163.51,163.55,114766.0,163.66,163.67,163.51,163.55,114766.0
2021-08-11 11:20:00,163.53,163.63,163.47,163.6,52674.0,163.53,163.63,163.47,163.6,52674.0
2021-08-11 11:25:00,163.6,163.67,163.54,163.66,86766.0,163.6,163.67,163.54,163.66,86766.0
2021-08-11 11:30:00,163.67,163.71,163.59,163.71,77273.0,163.67,163.71,163.59,163.71,77273.0
2021-08-11 11:35:00,163.71,163.73,163.61,163.66,55603.0,163.71,163.73,163.61,163.66,55603.0
2021-08-11 11:40:00,163.67,163.75,163.64,163.72,44571.0,163.67,163.75,163.64,163.72,44571.0
2021-08-11 11:45:00,163.73,163.79,163.7,163.78,49085.0,163.73,163.79,163.7,163.78,49085.0
2021-08-11 11:50:00,163.78,163.92,163.76,163.89,108911.0,163.78,163.92,163.76,163.89,108911.0
2021-08-11 11:55:00,163.9,163.93,163.83,163.88,91077.0,163.9,163.93,163.83,163.88,91077.0
2021-08-11 12:00:00,163.89,163.89,163.7,163.7,74298.0,163.89,163.89,163.7,163.7,74298.0
2021-08-11 12:05:00,163.7,163.7,163.55,163.57,38637.0,163.7,163.7,163.55,163.57,38637.0
2021-08-11 12:10:00,163.56,163.57,163.52,163.54,30317.0,163.56,163.57,163.52,163.54,30317.0
2021-08-11 12:15:00,163.54,163.64,163.53,163.59,55511.0,163.54,163.64,163.53,163.59,55511.0
2021-08-11 12:20:00,163.58,163.64,163.56,163.58,55436.0,163.58,163.64,163.56,163.58,55436.0
2021-08-11 12:25:00,163.59,163.62,163.55,163.6,29794.0,163.59,163.62,163.55,163.6,29794.0
2021-08-11 12:30:00,163.6,163.64,163.58,163.59,22048.0,163.6,163.64,163.58,163.59,22048.0
2021-08-11 12:35:00,163.59,163.63,163.57,163.58,18655.0,163.59,163.63,163.57,163.58,18655.0
2021-08-11 12:40:00,163.57,163.72,163.57,163.72,36831.0,163.57,163.72,163.57,163.72,36831.0
2021-08-11 12:45:00,163.71,163.77,163.71,163.76,14575.0,163.71,163.77,163.71,163.76,14575.0
2021-08-11 12:50:00,163.76,163.77,163.71,163.74,17138.0,163.76,163.77,163.71,163.74,17138.0
2021-08-11 12:55:00,163.74,163.79,163.69,163.72,22341.0,163.74,163.79,163.69,163.72,22341.0
2021-08-11 13:00:00,163.72,164.17,163.62,163.98,358247.0,163.72,164.17,163.62,163.98,358247.0
2021-08-11 13:05:00,163.98,163.98,163.85,163.96,79177.0,163.98,163.98,163.85,163.96,79177.0
2021-08-11 13:10:00,163.97,164.11,163.92,163.93,56058.0,163.97,164.11,163.92,163.93,56058.0
2021-08-11 13:15:00,163.93,163.93,163.81,163.86,46564.0,163.93,163.93,163.81,163.86,46564.0
2021-08-11 13:20:00,163.85,163.99,163.84,163.94,64126.0,163.85,163.99,163.84,163.94,64126.0
2021-08-11 13:25:00,163.95,163.98,163.86,163.88,73111.0,163.95,163.98,163.86,163.88,73111.0
2021-08-11 13:30:00,163.89,164.0,163.84,163.93,65526.0,163.89,164.0,163.84,163.93,65526.0
2021-08-11 13:35:00,163.93,163.98,163.87,163.89,53795.0,163.93,163.98,163.87,163.89,53795.0
2021-08-11 13:40:00,163.9,163.95,163.83,163.89,23375.0,163.9,163.95,163.83,163.89,23375.0
2021-08-11 13:45:00,163.89,163.94,163.86,163.94,20338.0,163.89,163.94,163.86,163.94,20338.0
2021-08-11 13:50:00,163.91,163.98,163.88,163.97,21437.0,163.91,163.98,163.88,163.97,21437.0
2021-08-11 13:55:00,163.98,164.0,163.93,163.99,28463.0,163.98,164.0,163.93,163.99,28463.0
2021-08-11 14:00:00,163.98,163.98,163.91,163.91,21277.0,163.98,163.98,163.91,163.91,21277.0
2021-08-11 14:05:00,163.93,164.02,163.93,164.0,32611.0,163.93,164.02,163.93,164.0,32611.0
2021-08-11 14:10:00,163.99,164.02,163.96,163.97,20415.0,163.99,164.02,163.96,163.97,20415.0
2021-08-11 14:15:00,163.97,164.01,163.93,163.95,32561.0,163.97,164.01,163.93,163.95,32561.0
2021-08-11 14:20:00,163.94,164.01,163.94,164.0,33989.0,163.94,164.01,163.94,164.0,33989.0
2021-08-11 14:25:00,164.0,164.06,163.99,164.05,24620.0,164.0,164.06,163.99,164.05,24620.0
2021-08-11 14:30:00,164.05,164.17,164.02,164.03,120564.0,164.05,164.17,164.02,164.03,120564.0
2021-08-11 14:35:00,164.04,164.04,163.99,163.99,22363.0,164.04,164.04,163.99,163.99,22363.0
2021-08-11 14:40:00,163.99,164.06,163.99,164.05,24632.0,163.99,164.06,163.99,164.05,24632.0
2021-08-11 14:45:00,164.05,164.06,163.99,164.01,24575.0,164.05,164.06,163.99,164.01,24575.0
2021-08-11 14:50:00,164.01,164.02,163.92,163.96,67021.0,164.01,164.02,163.92,163.96,67021.0
2021-08-11 14:55:00,163.96,163.97,163.84,163.85,45647.0,163.96,163.97,163.84,163.85,45647.0
2021-08-11 15:00:00,163.86,163.89,163.83,163.86,42179.0,163.86,163.89,163.83,163.86,42179.0
2021-08-11 15:05:00,163.87,163.89,163.86,163.89,63207.0,163.87,163.89,163.86,163.89,63207.0
2021-08-11 15:10:00,163.88,163.94,163.88,163.94,21282.0,163.88,163.94,163.88,163.94,21282.0
2021-08-11 15:15:00,163.94,163.94,163.86,163.87,34681.0,163.94,163.94,163.86,163.87,34681.0
2021-08-11 15:20:00,163.87,163.89,163.82,163.89,42975.0,163.87,163.89,163.82,163.89,42975.0
2021-08-11 15:25:00,163.89,163.93,163.85,163.87,50760.0,163.89,163.93,163.85,163.87,50760.0
2021-08-11 15:30:00,163.87,163.88,163.85,163.86,40777.0,163.87,163.88,163.85,163.86,40777.0
2021-08-11 15:35:00,163.86,163.87,163.83,163.84,29207.0,163.86,163.87,163.83,163.84,29207.0
2021-08-11 15:40:00,163.84,163.89,163.84,163.88,43285.0,163.84,163.89,163.84,163.88,43285.0
2021-08-11 15:45:00,163.89,163.98,163.88,163.95,64926.0,163.89,163.98,163.88,163.95,64926.0
2021-08-11 15:50:00,163.93,163.96,163.91,163.93,95543.0,163.93,163.96,163.91,163.93,95543.0
2021-08-11 15:55:00,163.93,164.03,163.92,164.0,363298.0,163.93,164.03,163.92,164.0,363298.0
2021-08-12 09:30:00,163.65,163.66,163.42,163.44,156690.0,163.65,163.66,163.42,163.44,156690.0
2021-08-12 09:35:00,163.45,163.48,162.93,163.2,151628.0,163.45,163.48,162.93,163.2,151628.0
2021-08-12 09:40:00,163.16,163.45,163.15,163.45,121873.0,163.16,163.45,163.15,163.45,121873.0
2021-08-12 09:45:00,163.45,163.55,163.36,163.47,130199.0,163.45,163.55,163.36,163.47,130199.0
2021-08-12 09:50:00,163.45,163.55,163.32,163.34,127708.0,163.45,163.55,163.32,163.34,127708.0
2021-08-12 09:55:00,163.34,163.51,163.3,163.5,101255.0,163.34,163.51,163.3,163.5,101255.0
2021-08-12 10:00:00,163.48,163.69,163.44,163.51,102098.0,163.48,163.69,163.44,163.51,102098.0
2021-08-12 10:05:00,163.51,163.64,163.47,163.59,47982.0,163.51,163.64,163.47,163.59,47982.0
2021-08-12 10:10:00,163.59,163.61,163.42,163.54,80607.0,163.59,163.61,163.42,163.54,80607.0
2021-08-12 10:15:00,163.5,163.54,163.37,163.51,103814.0,163.5,163.54,163.37,163.51,103814.0
2021-08-12 10:20:00,163.52,163.59,163.46,163.46,91221.0,163.52,163.59,163.46,163.46,91221.0
2021-08-12 10:25:00,163.45,163.57,163.36,163.39,60753.0,163.45,163.57,163.36,163.39,60753.0
2021-08-12 10:30:00,163.4,163.48,163.32,163.34,107993.0,163.4,163.48,163.32,163.34,107993.0
2021-08-12 10:35:00,163.31,163.44,163.31,163.36,46208.0,163.31,163.44,163.31,163.36,46208.0
2021-08-12 10:40:00,163.36,163.47,163.35,163.46,62546.0,163.36,163.47,163.35,163.46,62546.0
2021-08-12 10:45:00,163.45,163.5,163.43,163.49,32286.0,163.45,163.5,163.43,163.49,32286.0
2021-08-12 10:50:00,163.48,163.54,163.39,163.54,65705.0,163.48,163.54,163.39,163.54,65705.0
2021-08-12 10:55:00,163.55,163.55,163.49,163.54,30914.0,163.55,163.55,163.49,163.54,30914.0
2021-08-12 11:00:00,163.54,163.61,163.38,163.4,57055.0,163.54,163.61,163.38,163.4,57055.0
2021-08-12 11:05:00,163.4,163.51,163.39,163.47,25167.0,163.4,163.51,163.39,163.47,25167.0
2021-08-12 11:10:00,163.46,163.57,163.44,163.56,21651.0,163.46,163.57,163.44,163.56,21651.0
2021-08-12 11:15:00,163.55,163.62,163.43,163.62,27461.0,163.55,163.62,163.43,163.62,27461.0
2021-08-12 11:20:00,163.62,163.76,163.59,163.72,47250.0,163.62,163.76,163.59,163.72,47250.0
2021-08-12 11:25:00,163.72,163.76,163.68,163.75,36222.0,163.72,163.76,163.68,163.75,36222.0
2021-08-12 11:30:00,163.74,163.74,163.65,163.69,38889.0,163.74,163.74,163.65,163.69,38889.0
2021-08-12 11:35:00,163.7,163.75,163.68,163.69,58755.0,163.7,163.75,163.68,163.69,58755.0
2021-08-12 11:40:00,163.68,163.8,163.68,163.78,38991.0,163.68,163.8,163.68,163.78,38991.0
2021-08-12 11:45:00,163.79,163.93,163.79,163.87,90251.0,163.79,163.93,163.79,163.87,90251.0
2021-08-12 11:50:00,163.87,163.9,163.82,163.83,95515.0,163.87,163.9,163.82,163.83,95515.0
2021-08-12 11:55:00,163.82,163.91,163.75,163.88,92986.0,163.82,163.91,163.75,163.88,92986.0
2021-08-12 12:00:00,163.89,163.92,163.85,163.9,25617.0,163.89,163.92,163.85,163.9,25617.0
2021-08-12 12:05:00,163.9,163.97,163.88,163.96,27242.0,163.9,163.97,163.88,163.96,27242.0
2021-08-12 12:10:00,163.97,164.1,163.93,164.08,39964.0,163.97,164.1,163.93,164.08,39964.0
2021-08-12 12:15:00,164.08,164.1,164.0,164.02,44860.0,164.08,164.1,164.0,164.02,44860.0
2021-08-12 12:20:00,164.02,164.06,163.98,163.99,22230.0,164.02,164.06,163.98,163.99,22230.0
2021-08-12 12:25:00,163.98,163.99,163.92,163.92,22440.0,163.98,163.99,163.92,163.92,22440.0
2021-08-12 12:30:00,163.95,163.97,163.81,163.82,112073.0,163.95,163.97,163.81,163.82,112073.0
2021-08-12 12:35:00,163.81,163.89,163.81,163.86,24032.0,163.81,163.89,163.81,163.86,24032.0
2021-08-12 12:40:00,163.85,163.86,163.74,163.74,16442.0,163.85,163.86,163.74,163.74,16442.0
2021-08-12 12:45:00,163.76,163.84,163.74,163.81,22939.0,163.76,163.84,163.74,163.81,22939.0
2021-08-12 12:50:00,163.81,163.9,163.81,163.86,42622.0,163.81,163.9,163.81,163.86,42622.0
2021-08-12 12:55:00,163.86,163.91,163.83,163.84,17580.0,163.86,163.91,163.83,163.84,17580.0
2021-08-12 13:00:00,163.84,163.92,163.7,163.81,127469.0,163.84,163.92,163.7,163.81,127469.0
2021-08-12 13:05:00,163.8,163.82,163.76,163.81,26262.0,163.8,163.82,163.76,163.81,26262.0
2021-08-12 13:10:00,163.81,163.87,163.77,163.86,19877.0,163.81,163.87,163.77,163.86,19877.0
2021-08-12 13:15:00,163.84,163.89,163.78,163.81,26611.0,163.84,163.89,163.78,163.81,26611.0
2021-08-12 13:20:00,163.78,163.8,163.76,163.8,19369.0,163.78,163.8,163.76,163.8,19369.0
2021-08-12 13:25:00,163.81,163.84,163.73,163.76,21305.0,163.81,163.84,163.73,163.76,21305.0
2021-08-12 13:30:00,163.76,163.78,163.72,163.72,17667.0,163.76,163.78,163.72,163.72,17667.0
2021-08-12 13:35:00,163.71,163.77,163.68,163.77,52666.0,163.71,163.77,163.68,163.77,52666.0
2021-08-12 13:40:00,163.77,163.86,163.76,163.84,19577.0,163.77,163.86,163.76,163.84,19577.0
2021-08-12 13:45:00,163.84,163.84,163.77,163.82,22587.0,163.84,163.84,163.77,163.82,22587.0
2021-08-12 13:50:00,163.82,163.91,163.82,163.89,18407.0,163.82,163.91,163.82,163.89,18407.0
2021-08-12 13:55:00,163.9,163.91,163.87,163.88,23773.0,163.9,163.91,163.87,163.88,23773.0
2021-08-12 14:00:00,163.88,163.91,163.87,163.89,19694.0,163.88,163.91,163.87,163.89,19694.0
2021-08-12 14:05:00,163.89,163.91,163.88,163.89,5597.0,163.89,163.91,163.88,163.89,5597.0
2021-08-12 14:10:00,163.9,163.98,163.9,163.93,38371.0,163.9,163.98,163.9,163.93,38371.0
2021-08-12 14:15:00,163.91,163.92,163.88,163.88,7514.0,163.91,163.92,163.88,163.88,7514.0
2021-08-12 14:20:00,163.89,164.02,163.89,164.02,232840.0,163.89,164.02,163.89,164.02,232840.0
2021-08-12 14:25:00,164.02,164.03,164.01,164.02,18030.0,164.02,164.03,164.01,164.02,18030.0
2021-08-12 14:30:00,164.02,164.03,164.0,164.01,70392.0,164.02,164.03,164.0,164.01,70392.0
2021-08-12 14:35:00,164.02,164.04,164.0,164.0,20717.0,164.02,164.04,164.0,164.0,20717.0
2021-08-12 14:40:00,164.0,164.03,164.0,164.03,37963.0,164.0,164.03,164.0,164.03,37963.0
2021-08-12 14:45:00,164.03,164.05,163.99,164.0,107323.0,164.03,164.05,163.99,164.0,107323.0
2021-08-12 14:50:00,164.0,164.02,163.89,163.92,62175.0,164.0,164.02,163.89,163.92,62175.0
2021-08-12 14:55:00,163.92,163.93,163.89,163.91,6892.0,163.92,163.93,163.89,163.91,6892.0
2021-08-12 15:00:00,163.89,163.95,163.89,163.92,17914.0,163.89,163.95,163.89,163.92,17914.0
2021-08-12 15:05:00,163.91,163.94,163.89,163.91,23550.0,163.91,163.94,163.89,163.91,23550.0
2021-08-12 15:10:00,163.92,163.93,163.87,163.91,22991.0,163.92,163.93,163.87,163.91,22991.0
2021-08-12 15:15:00,163.92,164.06,163.92,164.03,84351.0,163.92,164.06,163.92,164.03,84351.0
2021-08-12 15:20:00,164.03,164.06,164.02,164.05,19925.0,164.03,164.06,164.02,164.05,19925.0
2021-08-12 15:25:00,164.05,164.06,163.99,164.0,37242.0,164.05,164.06,163.99,164.0,37242.0
2021-08-12 15:30:00,164.0,164.04,164.0,164.01,20246.0,164.0,164.04,164.0,164.01,20246.0
2021-08-12 15:35:00,164.02,164.05,164.01,164.03,15539.0,164.02,164.05,164.01,164.03,15539.0
2021-08-12 15:40:00,164.03,164.05,163.99,164.0,34809.0,164.03,164.05,163.99,164.0,34809.0
2021-08-12 15:45:00,164.0,164.05,164.0,164.05,59544.0,164.0,164.05,164.0,164.05,59544.0
2021-08-12 15:50:00,164.05,164.1,164.05,164.08,95200.0,164.05,164.1,164.05,164.08,95200.0
2021-08-12 15:55:00,164.08,164.1,164.05,164.05,76596.0,164.08,164.1,164.05,164.05,76596.0
2021-08-13 09:30:00,165.02,165.19,164.94,165.02,468657.0,165.02,165.19,164.94,165.02,468657.0
2021-08-13 09:35:00,165.01,165.08,164.93,165.02,348872.0,165.01,165.08,164.93,165.02,348872.0
2021-08-13 09:40:00,165.01,165.02,164.9,165.01,86531.0,165.01,165.02,164.9,165.01,86531.0
2021-08-13 09:45:00,165.0,165.01,164.89,164.95,104130.0,165.0,165.01,164.89,164.95,104130.0
2021-08-13 09:50:00,164.96,165.06,164.94,164.99,87241.0,164.96,165.06,164.94,164.99,87241.0
2021-08-13 09:55:00,164.99,165.16,164.98,165.1,148112.0,164.99,165.16,164.98,165.1,148112.0
2021-08-13 10:00:00,165.09,165.52,165.07,165.51,346701.0,165.09,165.52,165.07,165.51,346701.0
2021-08-13 10:05:00,165.53,165.92,165.53,165.9,389380.0,165.53,165.92,165.53,165.9,389380.0
2021-08-13 10:10:00,165.9,165.99,165.81,165.83,243534.0,165.9,165.99,165.81,165.83,243534.0
2021-08-13 10:15:00,165.84,166.03,165.77,165.84,143200.0,165.84,166.03,165.77,165.84,143200.0
2021-08-13 10:20:00,165.85,165.96,165.68,165.95,155530.0,165.85,165.96,165.68,165.95,155530.0
2021-08-13 10:25:00,165.93,165.98,165.57,165.59,219161.0,165.93,165.98,165.57,165.59,219161.0
2021-08-13 10:30:00,165.58,165.72,165.55,165.68,88356.0,165.58,165.72,165.55,165.68,88356.0
2021-08-13 10:35:00,165.7,165.79,165.68,165.73,128071.0,165.7,165.79,165.68,165.73,128071.0
2021-08-13 10:40:00,165.72,165.82,165.67,165.78,221629.0,165.72,165.82,165.67,165.78,221629.0
2021-08-13 10:45:00,165.78,165.85,165.72,165.75,48937.0,165.78,165.85,165.72,165.75,48937.0
2021-08-13 10:50:00,165.75,165.87,165.72,165.84,36910.0,165.75,165.87,165.72,165.84,36910.0
2021-08-13 10:55:00,165.84,165.92,165.81,165.89,56598.0,165.84,165.92,165.81,165.89,56598.0
2021-08-13 11:00:00,165.9,165.98,165.87,165.93,63117.0,165.9,165.98,165.87,165.93,63117.0
2021-08-13 11:05:00,165.92,165.94,165.85,165.92,33529.0,165.92,165.94,165.85,165.92,33529.0
2021-08-13 11:10:00,165.9,165.99,165.88,165.97,55541.0,165.9,165.99,165.88,165.97,55541.0
2021-08-13 11:15:00,165.99,166.05,165.93,165.94,62107.0,165.99,166.05,165.93,165.94,62107.0
2021-08-13 11:20:00,165.94,166.03,165.9,166.03,37498.0,165.94,166.03,165.9,166.03,37498.0
2021-08-13 11:25:00,166.0,166.05,165.94,166.05,31948.0,166.0,166.05,165.94,166.05,31948.0
2021-08-13 11:30:00,166.05,166.2,166.03,166.2,82747.0,166.05,166.2,166.03,166.2,82747.0
2021-08-13 11:35:00,166.18,166.31,166.17,166.27,109118.0,166.18,166.31,166.17,166.27,109118.0
2021-08-13 11:40:00,166.27,166.33,166.26,166.31,50649.0,166.27,166.33,166.26,166.31,50649.0
2021-08-13 11:45:00,166.32,166.33,166.2,166.23,67451.0,166.32,166.33,166.2,166.23,67451.0
2021-08-13 11:50:00,166.22,166.22,166.14,166.16,34937.0,166.22,166.22,166.14,166.16,34937.0
2021-08-13 11:55:00,166.15,166.21,166.13,166.2,32946.0,166.15,166.21,166.13,166.2,32946.0
2021-08-13 12:00:00,166.21,166.3,166.2,166.27,43916.0,166.21,166.3,166.2,166.27,43916.0
2021-08-13 12:05:00,166.27,166.39,166.26,166.38,64755.0,166.27,166.39,166.26,166.38,64755.0
2021-08-13 12:10:00,166.39,166.46,166.37,166.4,68214.0,166.39,166.46,166.37,166.4,68214.0
2021-08-13 12:15:00,166.4,166.46,166.39,166.4,103049.0,166.4,166.46,166.39,166.4,103049.0
2021-08-13 12:20:00,166.38,166.41,166.34,166.39,20685.0,166.38,166.41,166.34,166.39,20685.0
2021-08-13 12:25:00,166.39,166.42,166.36,166.39,20530.0,166.39,166.42,166.36,166.39,20530.0
2021-08-13 12:30:00,166.4,166.41,166.35,166.35,30592.0,166.4,166.41,166.35,166.35,30592.0
2021-08-13 12:35:00,166.36,166.36,166.27,166.29,78057.0,166.36,166.36,166.27,166.29,78057.0
2021-08-13 12:40:00,166.28,166.34,166.27,166.29,45866.0,166.28,166.34,166.27,166.29,45866.0
2021-08-13 12:45:00,166.3,166.3,166.19,166.19,47112.0,166.3,166.3,166.19,166.19,47112.0
2021-08-13 12:50:00,166.22,166.27,166.18,166.18,25641.0,166.22,166.27,166.18,166.18,25641.0
2021-08-13 12:55:00,166.18,166.23,166.16,166.19,26345.0,166.18,166.23,166.16,166.19,26345.0
2021-08-13 13:00:00,166.18,166.25,166.16,166.23,96914.0,166.18,166.25,166.16,166.23,96914.0
2021-08-13 13:05:00,166.23,166.29,166.23,166.28,33326.0,166.23,166.29,166.23,166.28,33326.0
2021-08-13 13:10:00,166.29,166.29,166.24,166.26,17125.0,166.29,166.29,166.24,166.26,17125.0
2021-08-13 13:15:00,166.26,166.3,166.22,166.27,56765.0,166.26,166.3,166.22,166.27,56765.0
2021-08-13 13:20:00,166.26,166.29,166.24,166.28,12315.0,166.26,166.29,166.24,166.28,12315.0
2021-08-13 13:25:00,166.29,166.29,166.19,166.21,64408.0,166.29,166.29,166.19,166.21,64408.0
2021-08-13 13:30:00,166.2,166.2,166.14,166.16,32980.0,166.2,166.2,166.14,166.16,32980.0
2021-08-13 13:35:00,166.17,166.19,166.15,166.16,48664.0,166.17,166.19,166.15,166.16,48664.0
2021-08-13 13:40:00,166.16,166.23,166.15,166.22,38184.0,166.16,166.23,166.15,166.22,38184.0
2021-08-13 13:45:00,166.21,166.25,166.19,166.24,10777.0,166.21,166.25,166.19,166.24,10777.0
2021-08-13 13:50:00,166.25,166.3,166.23,166.3,25080.0,166.25,166.3,166.23,166.3,25080.0
2021-08-13 13:55:00,166.29,166.32,166.28,166.3,15142.0,166.29,166.32,166.28,166.3,15142.0
2021-08-13 14:00:00,166.3,166.31,166.28,166.3,20610.0,166.3,166.31,166.28,166.3,20610.0
2021-08-13 14:05:00,166.3,166.35,166.29,166.35,23145.0,166.3,166.35,166.29,166.35,23145.0
2021-08-13 14:10:00,166.35,166.43,166.34,166.38,45053.0,166.35,166.43,166.34,166.38,45053.0
2021-08-13 14:15:00,166.38,166.38,166.31,166.36,19833.0,166.38,166.38,166.31,166.36,19833.0
2021-08-13 14:20:00,166.37,166.38,166.32,166.34,44051.0,166.37,166.38,166.32,166.34,44051.0
2021-08-13 14:25:00,166.34,166.4,166.34,166.36,29420.0,166.34,166.4,166.34,166.36,29420.0
2021-08-13 14:30:00,166.36,166.36,166.31,166.32,30496.0,166.36,166.36,166.31,166.32,30496.0
2021-08-13 14:35:00,166.31,166.37,166.31,166.35,69900.0,166.31,166.37,166.31,166.35,69900.0
2021-08-13 14:40:00,166.35,166.39,166.34,166.36,21925.0,166.35,166.39,166.34,166.36,21925.0
2021-08-13 14:45:00,166.36,166.36,166.35,166.35,15991.0,166.36,166.36,166.35,166.35,15991.0
2021-08-13 14:50:00,166.36,166.36,166.23,166.24,38948.0,166.36,166.36,166.23,166.24,38948.0
2021-08-13 14:55:00,166.24,166.27,166.22,166.24,35397.0,166.24,166.27,166.22,166.24,35397.0
2021-08-13 15:00:00,166.24,166.24,166.14,166.17,39949.0,166.24,166.24,166.14,166.17,39949.0
2021-08-13 15:05:00,166.17,166.18,166.15,166.18,20647.0,166.17,166.18,166.15,166.18,20647.0
2021-08-13 15:10:00,166.18,166.22,166.18,166.22,17768.0,166.18,166.22,166.18,166.22,17768.0
2021-08-13 15:15:00,166.23,166.3,166.22,166.27,19782.0,166.23,166.3,166.22,166.27,19782.0
2021-08-13 15:20:00,166.27,166.3,166.26,166.29,24204.0,166.27,166.3,166.26,166.29,24204.0
2021-08-13 15:25:00,166.3,166.3,166.23,166.24,18552.0,166.3,166.3,166.23,166.24,18552.0
2021-08-13 15:30:00,166.25,166.27,166.23,166.24,24570.0,166.25,166.27,166.23,166.24,24570.0
2021-08-13 15:35:00,166.24,166.3,166.24,166.28,40894.0,166.24,166.3,166.24,166.28,40894.0
2021-08-13 15:40:00,166.28,166.29,166.25,166.28,46285.0,166.28,166.29,166.25,166.28,46285.0
2021-08-13 15:45:00,166.28,166.37,166.28,166.35,120610.0,166.28,166.37,166.28,166.35,120610.0
2021-08-13 15:50:00,166.35,166.38,166.33,166.38,106200.0,166.35,166.38,166.33,166.38,106200.0
2021-08-13 15:55:00,166.37,166.42,166.36,166.4,132136.0,166.37,166.42,166.36,166.4,132136.0
2021-08-16 09:30:00,166.73,166.76,166.59,166.7,215286.0,166.73,166.76,166.59,166.7,215286.0
2021-08-16 09:35:00,166.71,167.09,166.69,167.02,171909.0,166.71,167.09,166.69,167.02,171909.0
2021-08-16 09:40:00,167.02,167.07,166.88,166.91,81232.0,167.02,167.07,166.88,166.91,81232.0
2021-08-16 09:45:00,166.89,167.08,166.87,167.01,198764.0,166.89,167.08,166.87,167.01,198764.0
2021-08-16 09:50:00,166.99,167.16,166.97,167.11,126335.0,166.99,167.16,166.97,167.11,126335.0
2021-08-16 09:55:00,167.11,167.17,167.06,167.14,75552.0,167.11,167.17,167.06,167.14,75552.0
2021-08-16 10:00:00,167.15,167.18,166.94,167.03,112053.0,167.15,167.18,166.94,167.03,112053.0
2021-08-16 10:05:00,167.05,167.08,166.81,166.83,66737.0,167.05,167.08,166.81,166.83,66737.0
2021-08-16 10:10:00,166.82,166.88,166.76,166.81,65399.0,166.82,166.88,166.76,166.81,65399.0
2021-08-16 10:15:00,166.82,167.02,166.81,167.02,110703.0,166.82,167.02,166.81,167.02,110703.0
2021-08-16 10:20:00,167.03,167.07,166.95,167.06,34713.0,167.03,167.07,166.95,167.06,34713.0
2021-08-16 10:25:00,167.06,167.16,167.02,167.11,199243.0,167.06,167.16,167.02,167.11,199243.0
2021-08-16 10:30:00,167.09,167.24,167.06,167.22,75036.0,167.09,167.24,167.06,167.22,75036.0
2021-08-16 10:35:00,167.23,167.31,167.17,167.27,178337.0,167.23,167.31,167.17,167.27,178337.0
2021-08-16 10:40:00,167.28,167.37,167.25,167.28,54710.0,167.28,167.37,167.25,167.28,54710.0
2021-08-16 10:45:00,167.29,167.37,167.2,167.36,60258.0,167.29,167.37,167.2,167.36,60258.0
2021-08-16 10:50:00,167.35,167.39,167.3,167.34,35103.0,167.35,167.39,167.3,167.34,35103.0
2021-08-16 10:55:00,167.35,167.38,167.3,167.32,71147.0,167.35,167.38,167.3,167.32,71147.0
2021-08-16 11:00:00,167.33,167.39,167.25,167.27,71052.0,167.33,167.39,167.25,167.27,71052.0
2021-08-16 11:05:00,167.27,167.27,167.15,167.18,44240.0,167.27,167.27,167.15,167.18,44240.0
2021-08-16 11:10:00,167.18,167.22,167.09,167.2,51434.0,167.18,167.22,167.09,167.2,51434.0
2021-08-16 11:15:00,167.22,167.3,167.19,167.2,77201.0,167.22,167.3,167.19,167.2,77201.0
2021-08-16 11:20:00,167.2,167.21,167.13,167.2,53931.0,167.2,167.21,167.13,167.2,53931.0
2021-08-16 11:25:00,167.19,167.23,167.1,167.12,52309.0,167.19,167.23,167.1,167.12,52309.0
2021-08-16 11:30:00,167.12,167.15,166.99,167.0,74239.0,167.12,167.15,166.99,167.0,74239.0
2021-08-16 11:35:00,167.0,167.01,166.87,166.92,150677.0,167.0,167.01,166.87,166.92,150677.0
2021-08-16 11:40:00,166.92,167.06,166.91,167.06,50712.0,166.92,167.06,166.91,167.06,50712.0
2021-08-16 11:45:00,167.09,167.09,167.0,167.01,20217.0,167.09,167.09,167.0,167.01,20217.0
2021-08-16 11:50:00,167.01,167.05,166.97,167.03,43570.0,167.01,167.05,166.97,167.03,43570.0
2021-08-16 11:55:00,167.03,167.1,167.01,167.08,35616.0,167.03,167.1,167.01,167.08,35616.0
2021-08-16 12:00:00,167.08,167.1,167.03,167.08,20103.0,167.08,167.1,167.03,167.08,20103.0
2021-08-16 12:05:00,167.09,167.15,167.09,167.13,26851.0,167.09,167.15,167.09,167.13,26851.0
2021-08-16 12:10:00,167.14,167.14,167.1,167.13,9302.0,167.14,167.14,167.1,167.13,9302.0
2021-08-16 12:15:00,167.12,167.14,167.07,167.07,71657.0,167.12,167.14,167.07,167.07,71657.0
2021-08-16 12:20:00,167.07,167.08,167.04,167.06,9733.0,167.07,167.08,167.04,167.06,9733.0
2021-08-16 12:25:00,167.05,167.09,167.03,167.08,28230.0,167.05,167.09,167.03,167.08,28230.0
2021-08-16 12:30:00,167.09,167.1,167.06,167.09,173182.0,167.09,167.1,167.06,167.09,173182.0
2021-08-16 12:35:00,167.1,167.12,167.08,167.09,108024.0,167.1,167.12,167.08,167.09,108024.0
2021-08-16 12:40:00,167.1,167.12,167.09,167.12,30588.0,167.1,167.12,167.09,167.12,30588.0
2021-08-16 12:45:00,167.11,167.16,167.11,167.15,38506.0,167.11,167.16,167.11,167.15,38506.0
2021-08-16 12:50:00,167.16,167.16,167.1,167.1,11795.0,167.16,167.16,167.1,167.1,11795.0
2021-08-16 12:55:00,167.09,167.14,167.09,167.14,33901.0,167.09,167.14,167.09,167.14,33901.0
2021-08-16 13:00:00,167.14,167.16,167.13,167.14,12537.0,167.14,167.16,167.13,167.14,12537.0
2021-08-16 13:05:00,167.14,167.14,167.09,167.1,10095.0,167.14,167.14,167.09,167.1,10095.0
2021-08-16 13:10:00,167.09,167.11,167.06,167.09,24128.0,167.09,167.11,167.06,167.09,24128.0
2021-08-16 13:15:00,167.09,167.11,167.07,167.09,11393.0,167.09,167.11,167.07,167.09,11393.0
2021-08-16 13:20:00,167.1,167.15,167.09,167.15,15618.0,167.1,167.15,167.09,167.15,15618.0
2021-08-16 13:25:00,167.14,167.28,167.13,167.26,69739.0,167.14,167.28,167.13,167.26,69739.0
2021-08-16 13:30:00,167.26,167.27,167.16,167.16,74901.0,167.26,167.27,167.16,167.16,74901.0
2021-08-16 13:35:00,167.16,167.18,167.13,167.13,47111.0,167.16,167.18,167.13,167.13,47111.0
2021-08-16 13:40:00,167.13,167.18,167.12,167.16,85200.0,167.13,167.18,167.12,167.16,85200.0
2021-08-16 13:45:00,167.16,167.22,167.13,167.21,59853.0,167.16,167.22,167.13,167.21,59853.0
2021-08-16 13:50:00,167.21,167.22,167.16,167.17,22276.0,167.21,167.22,167.16,167.17,22276.0
2021-08-16 13:55:00,167.17,167.19,167.14,167.16,27771.0,167.17,167.19,167.14,167.16,27771.0
2021-08-16 14:00:00,167.16,167.17,167.06,167.06,50519.0,167.16,167.17,167.06,167.06,50519.0
2021-08-16 14:05:00,167.07,167.13,167.07,167.08,99427.0,167.07,167.13,167.07,167.08,99427.0
2021-08-16 14:10:00,167.08,167.11,167.07,167.09,39415.0,167.08,167.11,167.07,167.09,39415.0
2021-08-16 14:15:00,167.1,167.14,167.08,167.14,28863.0,167.1,167.14,167.08,167.14,28863.0
2021-08-16 14:20:00,167.14,167.18,167.14,167.16,24096.0,167.14,167.18,167.14,167.16,24096.0
2021-08-16 14:25:00,167.16,167.17,167.12,167.13,29522.0,167.16,167.17,167.12,167.13,29522.0
2021-08-16 14:30:00,167.13,167.18,167.12,167.18,33997.0,167.13,167.18,167.12,167.18,33997.0
2021-08-16 14:35:00,167.17,167.19,167.15,167.16,26964.0,167.17,167.19,167.15,167.16,26964.0
2021-08-16 14:40:00,167.16,167.19,167.15,167.17,46555.0,167.16,167.19,167.15,167.17,46555.0
2021-08-16 14:45:00,167.16,167.17,167.15,167.17,44463.0,167.16,167.17,167.15,167.17,44463.0
2021-08-16 14:50:00,167.17,167.21,167.16,167.2,65748.0,167.17,167.21,167.16,167.2,65748.0
2021-08-16 14:55:00,167.2,167.23,167.19,167.21,52603.0,167.2,167.23,167.19,167.21,52603.0
2021-08-16 15:00:00,167.21,167.25,167.2,167.22,88042.0,167.21,167.25,167.2,167.22,88042.0
2021-08-16 15:05:00,167.21,167.26,167.21,167.26,36978.0,167.21,167.26,167.21,167.26,36978.0
2021-08-16 15:10:00,167.26,167.29,167.24,167.25,30796.0,167.26,167.29,167.24,167.25,30796.0
2021-08-16 15:15:00,167.25,167.27,167.23,167.25,32153.0,167.25,167.27,167.23,167.25,32153.0
2021-08-16 15:20:00,167.25,167.26,167.23,167.24,11258.0,167.25,167.26,167.23,167.24,11258.0
2021-08-16 15:25:00,167.24,167.25,167.22,167.24,28423.0,167.24,167.25,167.22,167.24,28423.0
2021-08-16 15:30:00,167.24,167.25,167.22,167.25,39626.0,167.24,167.25,167.22,167.25,39626.0
2021-08-16 15:35:00,167.25,167.3,167.22,167.28,146010.0,167.25,167.3,167.22,167.28,146010.0
2021-08-16 15:40:00,167.28,167.33,167.26,167.27,217635.0,167.28,167.33,167.26,167.27,217635.0
2021-08-16 15:45:00,167.26,167.29,167.23,167.25,78779.0,167.26,167.29,167.23,167.25,78779.0
2021-08-16 15:50:00,167.25,167.3,167.24,167.3,292861.0,167.25,167.3,167.24,167.3,292861.0
2021-08-16 15:55:00,167.3,167.31,167.19,167.22,663347.0,167.3,167.31,167.19,167.22,663347.0
2021-08-17 09:30:00,167.29,167.56,167.2,167.54,145738.0,167.29,167.56,167.2,167.54,145738.0
2021-08-17 09:35:00,167.54,167.6,167.31,167.47,84771.0,167.54,167.6,167.31,167.47,84771.0
2021-08-17 09:40:00,167.48,167.65,167.48,167.57,78675.0,167.48,167.65,167.48,167.57,78675.0
2021-08-17 09:45:00,167.56,167.73,167.55,167.59,110285.0,167.56,167.73,167.55,167.59,110285.0
2021-08-17 09:50:00,167.59,167.66,167.51,167.54,106458.0,167.59,167.66,167.51,167.54,106458.0
2021-08-17 09:55:00,167.55,167.58,167.42,167.42,50368.0,167.55,167.58,167.42,167.42,50368.0
2021-08-17 10:00:00,167.42,167.48,167.33,167.34,166854.0,167.42,167.48,167.33,167.34,166854.0
2021-08-17 10:05:00,167.33,167.37,167.17,167.23,141002.0,167.33,167.37,167.17,167.23,141002.0
2021-08-17 10:10:00,167.25,167.29,166.7,166.74,338966.0,167.25,167.29,166.7,166.74,338966.0
2021-08-17 10:15:00,166.73,166.82,166.6,166.8,219135.0,166.73,166.82,166.6,166.8,219135.0
2021-08-17 10:20:00,166.79,167.0,166.71,166.98,75432.0,166.79,167.0,166.71,166.98,75432.0
2021-08-17 10:25:00,166.97,167.18,166.96,167.14,84081.0,166.97,167.18,166.96,167.14,84081.0
2021-08-17 10:30:00,167.12,167.13,166.93,166.94,174542.0,167.12,167.13,166.93,166.94,174542.0
2021-08-17 10:35:00,166.94,167.05,166.92,166.97,104519.0,166.94,167.05,166.92,166.97,104519.0
2021-08-17 10:40:00,166.97,167.02,166.9,166.98,72724.0,166.97,167.02,166.9,166.98,72724.0
2021-08-17 10:45:00,166.98,167.14,166.98,167.09,91986.0,166.98,167.14,166.98,167.09,91986.0
2021-08-17 10:50:00,167.09,167.09,166.99,166.99,54729.0,167.09,167.09,166.99,166.99,54729.0
2021-08-17 10:55:00,167.0,167.02,166.81,166.81,92800.0,167.0,167.02,166.81,166.81,92800.0
2021-08-17 11:00:00,166.81,166.82,166.66,166.77,135758.0,166.81,166.82,166.66,166.77,135758.0
2021-08-17 11:05:00,166.76,166.88,166.74,166.88,137003.0,166.76,166.88,166.74,166.88,137003.0
2021-08-17 11:10:00,166.88,166.88,166.7,166.79,89730.0,166.88,166.88,166.7,166.79,89730.0
2021-08-17 11:15:00,166.78,166.81,166.72,166.73,205338.0,166.78,166.81,166.72,166.73,205338.0
2021-08-17 11:20:00,166.73,166.82,166.67,166.82,48177.0,166.73,166.82,166.67,166.82,48177.0
2021-08-17 11:25:00,166.81,166.85,166.77,166.77,25774.0,166.81,166.85,166.77,166.77,25774.0
2021-08-17 11:30:00,166.77,166.77,166.64,166.66,23178.0,166.77,166.77,166.64,166.66,23178.0
2021-08-17 11:35:00,166.66,166.7,166.61,166.69,48730.0,166.66,166.7,166.61,166.69,48730.0
2021-08-17 11:40:00,166.67,166.69,166.6,166.64,101208.0,166.67,166.69,166.6,166.64,101208.0
2021-08-17 11:45:00,166.65,166.72,166.56,166.61,79568.0,166.65,166.72,166.56,166.61,79568.0
2021-08-17 11:50:00,166.61,166.68,166.56,166.67,43723.0,166.61,166.68,166.56,166.67,43723.0
2021-08-17 11:55:00,166.64,166.79,166.64,166.76,41193.0,166.64,166.79,166.64,166.76,41193.0
2021-08-17 12:00:00,166.77,166.85,166.72,166.84,67780.0,166.77,166.85,166.72,166.84,67780.0
2021-08-17 12:05:00,166.83,166.84,166.79,166.8,19966.0,166.83,166.84,166.79,166.8,19966.0
2021-08-17 12:10:00,166.8,166.9,166.79,166.89,70720.0,166.8,166.9,166.79,166.89,70720.0
2021-08-17 12:15:00,166.89,166.9,166.82,166.83,32818.0,166.89,166.9,166.82,166.83,32818.0
2021-08-17 12:20:00,166.81,166.84,166.8,166.83,22695.0,166.81,166.84,166.8,166.83,22695.0
2021-08-17 12:25:00,166.84,166.85,166.79,166.85,18511.0,166.84,166.85,166.79,166.85,18511.0
2021-08-17 12:30:00,166.85,166.86,166.82,166.82,16630.0,166.85,166.86,166.82,166.82,16630.0
2021-08-17 12:35:00,166.82,166.84,166.77,166.78,43357.0,166.82,166.84,166.77,166.78,43357.0
2021-08-17 12:40:00,166.78,166.83,166.75,166.77,78164.0,166.78,166.83,166.75,166.77,78164.0
2021-08-17 12:45:00,166.78,166.81,166.74,166.79,150043.0,166.78,166.81,166.74,166.79,150043.0
2021-08-17 12:50:00,166.79,166.8,166.75,166.76,67782.0,166.79,166.8,166.75,166.76,67782.0
2021-08-17 12:55:00,166.77,166.79,166.73,166.77,66020.0,166.77,166.79,166.73,166.77,66020.0
2021-08-17 13:00:00,166.75,166.8,166.75,166.78,24469.0,166.75,166.8,166.75,166.78,24469.0
2021-08-17 13:05:00,166.77,166.8,166.72,166.78,33173.0,166.77,166.8,166.72,166.78,33173.0
2021-08-17 13:10:00,166.78,166.97,166.78,166.95,88900.0,166.78,166.97,166.78,166.95,88900.0
2021-08-17 13:15:00,166.95,166.96,166.9,166.91,80803.0,166.95,166.96,166.9,166.91,80803.0
2021-08-17 13:20:00,166.92,166.99,166.92,166.98,38607.0,166.92,166.99,166.92,166.98,38607.0
2021-08-17 13:25:00,166.98,167.1,166.98,167.05,120520.0,166.98,167.1,166.98,167.05,120520.0
2021-08-17 13:30:00,167.05,167.1,167.0,167.03,90055.0,167.05,167.1,167.0,167.03,90055.0
2021-08-17 13:35:00,167.03,167.06,166.99,167.0,90734.0,167.03,167.06,166.99,167.0,90734.0
2021-08-17 13:40:00,167.0,167.04,166.99,167.02,53979.0,167.0,167.04,166.99,167.02,53979.0
2021-08-17 13:45:00,167.02,167.04,166.99,167.0,17529.0,167.02,167.04,166.99,167.0,17529.0
2021-08-17 13:50:00,166.98,166.99,166.95,166.98,17041.0,166.98,166.99,166.95,166.98,17041.0
2021-08-17 13:55:00,166.99,166.99,166.89,166.9,43557.0,166.99,166.99,166.89,166.9,43557.0
2021-08-17 14:00:00,166.91,166.95,166.87,166.88,64455.0,166.91,166.95,166.87,166.88,64455.0
2021-08-17 14:05:00,166.88,166.94,166.87,166.89,38929.0,166.88,166.94,166.87,166.89,38929.0
2021-08-17 14:10:00,166.89,166.92,166.86,166.9,55758.0,166.89,166.92,166.86,166.9,55758.0
2021-08-17 14:15:00,166.9,166.93,166.9,166.92,18575.0,166.9,166.93,166.9,166.92,18575.0
2021-08-17 14:20:00,166.91,166.95,166.89,166.95,118921.0,166.91,166.95,166.89,166.95,118921.0
2021-08-17 14:25:00,166.95,166.95,166.89,166.9,50776.0,166.95,166.95,166.89,166.9,50776.0
2021-08-17 14:30:00,166.9,166.91,166.81,166.84,45880.0,166.9,166.91,166.81,166.84,45880.0
2021-08-17 14:35:00,166.84,166.88,166.82,166.82,32415.0,166.84,166.88,166.82,166.82,32415.0
2021-08-17 14:40:00,166.82,166.82,166.78,166.79,63059.0,166.82,166.82,166.78,166.79,63059.0
2021-08-17 14:45:00,166.78,166.82,166.78,166.78,20789.0,166.78,166.82,166.78,166.78,20789.0
2021-08-17 14:50:00,166.79,166.81,166.77,166.8,23397.0,166.79,166.81,166.77,166.8,23397.0
2021-08-17 14:55:00,166.81,166.82,166.77,166.79,38435.0,166.81,166.82,166.77,166.79,38435.0
2021-08-17 15:00:00,166.8,166.81,166.75,166.8,46663.0,166.8,166.81,166.75,166.8,46663.0
2021-08-17 15:05:00,166.8,166.8,166.73,166.75,49970.0,166.8,166.8,166.73,166.75,49970.0
2021-08-17 15:10:00,166.76,166.79,166.74,166.77,57825.0,166.76,166.79,166.74,166.77,57825.0
2021-08-17 15:15:00,166.78,166.8,166.77,166.78,30741.0,166.78,166.8,166.77,166.78,30741.0
2021-08-17 15:20:00,166.77,166.78,166.74,166.77,47189.0,166.77,166.78,166.74,166.77,47189.0
2021-08-17 15:25:00,166.78,166.8,166.77,166.78,16911.0,166.78,166.8,166.77,166.78,16911.0
2021-08-17 15:30:00,166.78,166.81,166.77,166.8,16398.0,166.78,166.81,166.77,166.8,16398.0
2021-08-17 15:35:00,166.8,166.81,166.79,166.8,47812.0,166.8,166.81,166.79,166.8,47812.0
2021-08-17 15:40:00,166.8,166.84,166.79,166.83,66931.0,166.8,166.84,166.79,166.83,66931.0
2021-08-17 15:45:00,166.83,166.89,166.82,166.89,45780.0,166.83,166.89,166.82,166.89,45780.0
2021-08-17 15:50:00,166.9,166.97,166.88,166.95,146776.0,166.9,166.97,166.88,166.95,146776.0
2021-08-17 15:55:00,166.95,167.04,166.94,166.98,292092.0,166.95,167.04,166.94,166.98,292092.0
2021-08-18 09:30:00,167.22,167.24,166.91,167.08,222042.0,167.22,167.24,166.91,167.08,222042.0
2021-08-18 09:35:00,167.09,167.13,166.95,167.12,131345.0,167.09,167.13,166.95,167.12,131345.0
2021-08-18 09:40:00,167.11,167.19,167.05,167.06,125565.0,167.11,167.19,167.05,167.06,125565.0
2021-08-18 09:45:00,167.05,167.18,167.05,167.1,147208.0,167.05,167.18,167.05,167.1,147208.0
2021-08-18 09:50:00,167.1,167.16,167.08,167.13,61225.0,167.1,167.16,167.08,167.13,61225.0
2021-08-18 09:55:00,167.13,167.13,166.99,167.07,120086.0,167.13,167.13,166.99,167.07,120086.0
2021-08-18 10:00:00,167.06,167.06,166.82,166.98,284737.0,167.06,167.06,166.82,166.98,284737.0
2021-08-18 10:05:00,167.0,167.09,166.92,166.97,85824.0,167.0,167.09,166.92,166.97,85824.0
2021-08-18 10:10:00,166.97,167.04,166.86,166.99,112171.0,166.97,167.04,166.86,166.99,112171.0
2021-08-18 10:15:00,167.0,167.01,166.87,166.89,69829.0,167.0,167.01,166.87,166.89,69829.0
2021-08-18 10:20:00,166.86,166.86,166.74,166.77,299587.0,166.86,166.86,166.74,166.77,299587.0
2021-08-18 10:25:00,166.75,166.83,166.57,166.75,122503.0,166.75,166.83,166.57,166.75,122503.0
2021-08-18 10:30:00,166.75,166.81,166.58,166.64,121481.0,166.75,166.81,166.58,166.64,121481.0
2021-08-18 10:35:00,166.63,166.63,166.52,166.55,110428.0,166.63,166.63,166.52,166.55,110428.0
2021-08-18 10:40:00,166.54,166.69,166.5,166.64,105293.0,166.54,166.69,166.5,166.64,105293.0
2021-08-18 10:45:00,166.65,166.71,166.58,166.59,66735.0,166.65,166.71,166.58,166.59,66735.0
2021-08-18 10:50:00,166.6,166.67,166.47,166.61,182680.0,166.6,166.67,166.47,166.61,182680.0
2021-08-18 10:55:00,166.62,166.75,166.61,166.68,69334.0,166.62,166.75,166.61,166.68,69334.0
2021-08-18 11:00:00,166.66,166.69,166.58,166.63,77714.0,166.66,166.69,166.58,166.63,77714.0
2021-08-18 11:05:00,166.64,166.65,166.5,166.58,98461.0,166.64,166.65,166.5,166.58,98461.0
2021-08-18 11:10:00,166.59,166.59,166.44,166.49,100080.0,166.59,166.59,166.44,166.49,100080.0
2021-08-18 11:15:00,166.5,166.51,166.26,166.37,201045.0,166.5,166.51,166.26,166.37,201045.0
2021-08-18 11:20:00,166.37,166.52,166.35,166.52,36740.0,166.37,166.52,166.35,166.52,36740.0
2021-08-18 11:25:00,166.52,166.58,166.48,166.57,32334.0,166.52,166.58,166.48,166.57,32334.0
2021-08-18 11:30:00,166.59,166.65,166.58,166.64,45031.0,166.59,166.65,166.58,166.64,45031.0
2021-08-18 11:35:00,166.65,166.67,166.6,166.64,46103.0,166.65,166.67,166.6,166.64,46103.0
2021-08-18 11:40:00,166.65,166.67,166.6,166.66,41563.0,166.65,166.67,166.6,166.66,41563.0
2021-08-18 11:45:00,166.65,166.84,166.65,166.84,36519.0,166.65,166.84,166.65,166.84,36519.0
2021-08-18 11:50:00,166.84,166.87,166.77,166.87,34292.0,166.84,166.87,166.77,166.87,34292.0
2021-08-18 11:55:00,166.88,166.88,166.83,166.87,30148.0,166.88,166.88,166.83,166.87,30148.0
2021-08-18 12:00:00,166.88,166.98,166.88,166.94,41791.0,166.88,166.98,166.88,166.94,41791.0
2021-08-18 12:05:00,166.94,167.0,166.88,166.88,50689.0,166.94,167.0,166.88,166.88,50689.0
2021-08-18 12:10:00,166.89,166.92,166.83,166.83,36806.0,166.89,166.92,166.83,166.83,36806.0
2021-08-18 12:15:00,166.84,166.85,166.71,166.77,33221.0,166.84,166.85,166.71,166.77,33221.0
2021-08-18 12:20:00,166.77,166.78,166.72,166.73,27224.0,166.77,166.78,166.72,166.73,27224.0
2021-08-18 12:25:00,166.74,166.84,166.72,166.83,18903.0,166.74,166.84,166.72,166.83,18903.0
2021-08-18 12:30:00,166.82,166.93,166.81,166.9,33751.0,166.82,166.93,166.81,166.9,33751.0
2021-08-18 12:35:00,166.89,166.92,166.88,166.91,27440.0,166.89,166.92,166.88,166.91,27440.0
2021-08-18 12:40:00,166.91,166.92,166.86,166.88,23085.0,166.91,166.92,166.86,166.88,23085.0
2021-08-18 12:45:00,166.89,166.9,166.84,166.84,24830.0,166.89,166.9,166.84,166.84,24830.0
2021-08-18 12:50:00,166.85,166.85,166.71,166.73,38603.0,166.85,166.85,166.71,166.73,38603.0
2021-08-18 12:55:00,166.74,166.81,166.72,166.81,37224.0,166.74,166.81,166.72,166.81,37224.0
2021-08-18 13:00:00,166.81,166.85,166.73,166.81,48360.0,166.81,166.85,166.73,166.81,48360.0
2021-08-18 13:05:00,166.81,166.9,166.81,166.84,141778.0,166.81,166.9,166.81,166.84,141778.0
2021-08-18 13:10:00,166.84,166.85,166.8,166.8,10088.0,166.84,166.85,166.8,166.8,10088.0
2021-08-18 13:15:00,166.81,166.83,166.78,166.79,22144.0,166.81,166.83,166.78,166.79,22144.0
2021-08-18 13:20:00,166.8,166.87,166.79,166.83,31522.0,166.8,166.87,166.79,166.83,31522.0
2021-08-18 13:25:00,166.84,166.85,166.75,166.77,10280.0,166.84,166.85,166.75,166.77,10280.0
2021-08-18 13:30:00,166.77,166.77,166.68,166.7,23942.0,166.77,166.77,166.68,166.7,23942.0
2021-08-18 13:35:00,166.7,166.71,166.66,166.68,19575.0,166.7,166.71,166.66,166.68,19575.0
2021-08-18 13:40:00,166.67,166.7,166.66,166.69,12897.0,166.67,166.7,166.66,166.69,12897.0
2021-08-18 13:45:00,166.68,166.69,166.64,166.65,9323.0,166.68,166.69,166.64,166.65,9323.0
2021-08-18 13:50:00,166.64,166.67,166.59,166.61,23076.0,166.64,166.67,166.59,166.61,23076.0
2021-08-18 13:55:00,166.6,166.64,166.56,166.63,49164.0,166.6,166.64,166.56,166.63,49164.0
2021-08-18 14:00:00,166.62,167.42,166.61,167.37,282396.0,166.62,167.42,166.61,167.37,282396.0
2021-08-18 14:05:00,167.35,167.51,167.13,167.25,342164.0,167.35,167.51,167.13,167.25,342164.0
2021-08-18 14:10:00,167.27,167.32,166.77,166.97,208605.0,167.27,167.32,166.77,166.97,208605.0
2021-08-18 14:15:00,166.94,166.99,166.79,166.96,279091.0,166.94,166.99,166.79,166.96,279091.0
2021-08-18 14:20:00,166.96,167.1,166.9,167.09,48989.0,166.96,167.1,166.9,167.09,48989.0
2021-08-18 14:25:00,167.09,167.37,167.08,167.34,92806.0,167.09,167.37,167.08,167.34,92806.0
2021-08-18 14:30:00,167.34,167.38,167.32,167.33,53667.0,167.34,167.38,167.32,167.33,53667.0
2021-08-18 14:35:00,167.34,167.43,167.24,167.24,147531.0,167.34,167.43,167.24,167.24,147531.0
2021-08-18 14:40:00,167.25,167.28,167.15,167.23,31796.0,167.25,167.28,167.15,167.23,31796.0
2021-08-18 14:45:00,167.22,167.23,167.05,167.14,49309.0,167.22,167.23,167.05,167.14,49309.0
2021-08-18 14:50:00,167.15,167.17,167.1,167.1,27337.0,167.15,167.17,167.1,167.1,27337.0
2021-08-18 14:55:00,167.12,167.14,167.02,167.03,49868.0,167.12,167.14,167.02,167.03,49868.0
2021-08-18 15:00:00,167.05,167.15,167.03,167.15,42848.0,167.05,167.15,167.03,167.15,42848.0
2021-08-18 15:05:00,167.15,167.2,167.12,167.17,35130.0,167.15,167.2,167.12,167.17,35130.0
2021-08-18 15:10:00,167.17,167.23,167.13,167.22,22418.0,167.17,167.23,167.13,167.22,22418.0
2021-08-18 15:15:00,167.2,167.28,167.2,167.25,24954.0,167.2,167.28,167.2,167.25,24954.0
2021-08-18 15:20:00,167.26,167.29,167.2,167.2,115444.0,167.26,167.29,167.2,167.2,115444.0
2021-08-18 15:25:00,167.22,167.29,167.21,167.27,248988.0,167.22,167.29,167.21,167.27,248988.0
2021-08-18 15:30:00,167.26,167.26,167.05,167.06,82789.0,167.26,167.26,167.05,167.06,82789.0
2021-08-18 15:35:00,167.05,167.08,167.01,167.05,44797.0,167.05,167.08,167.01,167.05,44797.0
2021-08-18 15:40:00,167.06,167.1,167.03,167.05,34934.0,167.06,167.1,167.03,167.05,34934.0
2021-08-18 15:45:00,167.05,167.06,166.97,166.99,45734.0,167.05,167.06,166.97,166.99,45734.0
2021-08-18 15:50:00,166.97,167.11,166.97,167.1,72983.0,166.97,167.11,166.97,167.1,72983.0
2021-08-18 15:55:00,167.1,167.13,167.07,167.12,150215.0,167.1,167.13,167.07,167.12,150215.0
2021-08-19 09:30:00,167.24,167.29,166.97,167.09,172420.0,167.24,167.29,166.97,167.09,172420.0
2021-08-19 09:35:00,167.07,167.19,167.02,167.1,89886.0,167.07,167.19,167.02,167.1,89886.0
2021-08-19 09:40:00,167.11,167.12,166.79,166.83,120667.0,167.11,167.12,166.79,166.83,120667.0
2021-08-19 09:45:00,166.82,166.91,166.77,166.84,94222.0,166.82,166.91,166.77,166.84,94222.0
2021-08-19 09:50:00,166.8,166.89,166.71,166.87,84060.0,166.8,166.89,166.71,166.87,84060.0
2021-08-19 09:55:00,166.86,166.92,166.76,166.91,192541.0,166.86,166.92,166.76,166.91,192541.0
2021-08-19 10:00:00,166.91,166.92,166.61,166.78,171351.0,166.91,166.92,166.61,166.78,171351.0
2021-08-19 10:05:00,166.77,166.77,166.3,166.33,206286.0,166.77,166.77,166.3,166.33,206286.0
2021-08-19 10:10:00,166.33,166.49,166.25,166.49,140667.0,166.33,166.49,166.25,166.49,140667.0
2021-08-19 10:15:00,166.51,166.61,166.48,166.55,98651.0,166.51,166.61,166.48,166.55,98651.0
2021-08-19 10:20:00,166.55,166.64,166.51,166.59,55370.0,166.55,166.64,166.51,166.59,55370.0
2021-08-19 10:25:00,166.58,166.6,166.5,166.54,40373.0,166.58,166.6,166.5,166.54,40373.0
2021-08-19 10:30:00,166.53,166.74,166.53,166.64,84783.0,166.53,166.74,166.53,166.64,84783.0
2021-08-19 10:35:00,166.65,166.71,166.6,166.7,30899.0,166.65,166.71,166.6,166.7,30899.0
2021-08-19 10:40:00,166.69,166.82,166.65,166.75,65690.0,166.69,166.82,166.65,166.75,65690.0
2021-08-19 10:45:00,166.76,166.76,166.64,166.66,32022.0,166.76,166.76,166.64,166.66,32022.0
2021-08-19 10:50:00,166.66,166.68,166.56,166.57,29055.0,166.66,166.68,166.56,166.57,29055.0
2021-08-19 10:55:00,166.56,166.64,166.48,166.56,49625.0,166.56,166.64,166.48,166.56,49625.0
2021-08-19 11:00:00,166.55,166.76,166.52,166.7,74311.0,166.55,166.76,166.52,166.7,74311.0
2021-08-19 11:05:00,166.68,166.8,166.65,166.78,21552.0,166.68,166.8,166.65,166.78,21552.0
2021-08-19 11:10:00,166.77,166.78,166.65,166.67,32828.0,166.77,166.78,166.65,166.67,32828.0
2021-08-19 11:15:00,166.67,166.73,166.63,166.69,36553.0,166.67,166.73,166.63,166.69,36553.0
2021-08-19 11:20:00,166.68,166.68,166.59,166.65,27598.0,166.68,166.68,166.59,166.65,27598.0
2021-08-19 11:25:00,166.65,166.79,166.64,166.72,41696.0,166.65,166.79,166.64,166.72,41696.0
2021-08-19 11:30:00,166.72,166.8,166.72,166.76,52781.0,166.72,166.8,166.72,166.76,52781.0
2021-08-19 11:35:00,166.78,166.79,166.71,166.78,36097.0,166.78,166.79,166.71,166.78,36097.0
2021-08-19 11:40:00,166.78,166.81,166.69,166.81,55057.0,166.78,166.81,166.69,166.81,55057.0
2021-08-19 11:45:00,166.8,166.86,166.79,166.8,39874.0,166.8,166.86,166.79,166.8,39874.0
2021-08-19 11:50:00,166.82,166.88,166.75,166.87,71661.0,166.82,166.88,166.75,166.87,71661.0
2021-08-19 11:55:00,166.87,166.9,166.79,166.83,28687.0,166.87,166.9,166.79,166.83,28687.0
2021-08-19 12:00:00,166.81,166.82,166.68,166.72,19632.0,166.81,166.82,166.68,166.72,19632.0
2021-08-19 12:05:00,166.71,166.71,166.64,166.68,35637.0,166.71,166.71,166.64,166.68,35637.0
2021-08-19 12:10:00,166.67,166.69,166.62,166.63,21782.0,166.67,166.69,166.62,166.63,21782.0
2021-08-19 12:15:00,166.63,166.65,166.59,166.65,16272.0,166.63,166.65,166.59,166.65,16272.0
2021-08-19 12:20:00,166.65,166.72,166.64,166.72,34182.0,166.65,166.72,166.64,166.72,34182.0
2021-08-19 12:25:00,166.71,166.74,166.68,166.7,19060.0,166.71,166.74,166.68,166.7,19060.0
2021-08-19 12:30:00,166.69,166.73,166.66,166.72,25206.0,166.69,166.73,166.66,166.72,25206.0
2021-08-19 12:35:00,166.72,166.74,166.64,166.68,30136.0,166.72,166.74,166.64,166.68,30136.0
2021-08-19 12:40:00,166.69,166.7,166.66,166.69,12568.0,166.69,166.7,166.66,166.69,12568.0
2021-08-19 12:45:00,166.69,166.77,166.68,166.76,47387.0,166.69,166.77,166.68,166.76,47387.0
2021-08-19 12:50:00,166.76,166.79,166.74,166.77,26466.0,166.76,166.79,166.74,166.77,26466.0
2021-08-19 12:55:00,166.76,166.79,166.75,166.77,21429.0,166.76,166.79,166.75,166.77,21429.0
2021-08-19 13:00:00,166.77,166.79,166.73,166.73,64998.0,166.77,166.79,166.73,166.73,64998.0
2021-08-19 13:05:00,166.73,166.75,166.69,166.71,44840.0,166.73,166.75,166.69,166.71,44840.0
2021-08-19 13:10:00,166.71,166.79,166.69,166.78,21964.0,166.71,166.79,166.69,166.78,21964.0
2021-08-19 13:15:00,166.78,166.79,166.69,166.7,37414.0,166.78,166.79,166.69,166.7,37414.0
2021-08-19 13:20:00,166.7,166.71,166.66,166.67,22650.0,166.7,166.71,166.66,166.67,22650.0
2021-08-19 13:25:00,166.67,166.69,166.62,166.63,29464.0,166.67,166.69,166.62,166.63,29464.0
2021-08-19 13:30:00,166.62,166.62,166.53,166.56,123050.0,166.62,166.62,166.53,166.56,123050.0
2021-08-19 13:35:00,166.56,166.6,166.55,166.59,86284.0,166.56,166.6,166.55,166.59,86284.0
2021-08-19 13:40:00,166.59,166.64,166.56,166.64,46622.0,166.59,166.64,166.56,166.64,46622.0
2021-08-19 13:45:00,166.64,166.65,166.6,166.62,13596.0,166.64,166.65,166.6,166.62,13596.0
2021-08-19 13:50:00,166.61,166.66,166.6,166.65,26595.0,166.61,166.66,166.6,166.65,26595.0
2021-08-19 13:55:00,166.65,166.69,166.59,166.61,38509.0,166.65,166.69,166.59,166.61,38509.0
2021-08-19 14:00:00,166.6,166.62,166.52,166.52,32752.0,166.6,166.62,166.52,166.52,32752.0
2021-08-19 14:05:00,166.5,166.52,166.49,166.5,24877.0,166.5,166.52,166.49,166.5,24877.0
2021-08-19 14:10:00,166.5,166.52,166.42,166.42,24901.0,166.5,166.52,166.42,166.42,24901.0
2021-08-19 14:15:00,166.43,166.44,166.38,166.41,64838.0,166.43,166.44,166.38,166.41,64838.0
2021-08-19 14:20:00,166.42,166.44,166.38,166.44,15018.0,166.42,166.44,166.38,166.44,15018.0
2021-08-19 14:25:00,166.42,166.43,166.34,166.36,33853.0,166.42,166.43,166.34,166.36,33853.0
2021-08-19 14:30:00,166.35,166.44,166.29,166.43,48515.0,166.35,166.44,166.29,166.43,48515.0
2021-08-19 14:35:00,166.42,166.46,166.39,166.46,22168.0,166.42,166.46,166.39,166.46,22168.0
2021-08-19 14:40:00,166.46,166.53,166.45,166.53,33003.0,166.46,166.53,166.45,166.53,33003.0
2021-08-19 14:45:00,166.52,166.57,166.48,166.55,55320.0,166.52,166.57,166.48,166.55,55320.0
2021-08-19 14:50:00,166.54,166.58,166.49,166.5,42376.0,166.54,166.58,166.49,166.5,42376.0
2021-08-19 14:55:00,166.5,166.59,166.49,166.52,65660.0,166.5,166.59,166.49,166.52,65660.0
2021-08-19 15:00:00,166.52,166.53,166.41,166.44,209133.0,166.52,166.53,166.41,166.44,209133.0
2021-08-19 15:05:00,166.44,166.45,166.4,166.44,102219.0,166.44,166.45,166.4,166.44,102219.0
2021-08-19 15:10:00,166.43,166.44,166.19,166.2,342657.0,166.43,166.44,166.19,166.2,342657.0
2021-08-19 15:15:00,166.19,166.27,166.17,166.19,195433.0,166.19,166.27,166.17,166.19,195433.0
2021-08-19 15:20:00,166.2,166.29,166.16,166.27,120764.0,166.2,166.29,166.16,166.27,120764.0
2021-08-19 15:25:00,166.27,166.3,166.25,166.3,62593.0,166.27,166.3,166.25,166.3,62593.0
2021-08-19 15:30:00,166.29,166.45,166.28,166.44,141457.0,166.29,166.45,166.28,166.44,141457.0
2021-08-19 15:35:00,166.44,166.56,166.43,166.56,65797.0,166.44,166.56,166.43,166.56,65797.0
2021-08-19 15:40:00,166.55,166.56,166.51,166.55,96973.0,166.55,166.56,166.51,166.55,96973.0
2021-08-19 15:45:00,166.55,166.59,166.54,166.57,102113.0,166.55,166.59,166.54,166.57,102113.0
2021-08-19 15:50:00,166.58,166.61,166.54,166.59,89326.0,166.58,166.61,166.54,166.59,89326.0
2021-08-19 15:55:00,166.6,166.64,166.59,166.62,120954.0,166.6,166.64,166.59,166.62,120954.0
2021-08-20 09:30:00,166.8,166.94,166.76,166.93,100112.0,166.8,166.94,166.76,166.93,100112.0
2021-08-20 09:35:00,166.91,167.02,166.8,166.99,103847.0,166.91,167.02,166.8,166.99,103847.0
2021-08-20 09:40:00,166.99,167.07,166.86,166.94,50339.0,166.99,167.07,166.86,166.94,50339.0
2021-08-20 09:45:00,166.93,166.93,166.64,166.65,140327.0,166.93,166.93,166.64,166.65,140327.0
2021-08-20 09:50:00,166.63,166.7,166.51,166.56,233502.0,166.63,166.7,166.51,166.56,233502.0
2021-08-20 09:55:00,166.56,166.69,166.45,166.63,125550.0,166.56,166.69,166.45,166.63,125550.0
2021-08-20 10:00:00,166.65,166.65,166.44,166.57,133634.0,166.65,166.65,166.44,166.57,133634.0
2021-08-20 10:05:00,166.57,166.71,166.47,166.69,127395.0,166.57,166.71,166.47,166.69,127395.0
2021-08-20 10:10:00,166.68,166.68,166.53,166.62,63044.0,166.68,166.68,166.53,166.62,63044.0
2021-08-20 10:15:00,166.62,166.65,166.53,166.56,59423.0,166.62,166.65,166.53,166.56,59423.0
2021-08-20 10:20:00,166.55,166.66,166.42,166.66,130107.0,166.55,166.66,166.42,166.66,130107.0
2021-08-20 10:25:00,166.65,166.66,166.49,166.56,90004.0,166.65,166.66,166.49,166.56,90004.0
2021-08-20 10:30:00,166.54,166.59,166.36,166.44,119747.0,166.54,166.59,166.36,166.44,119747.0
2021-08-20 10:35:00,166.45,166.55,166.36,166.48,294423.0,166.45,166.55,166.36,166.48,294423.0
2021-08-20 10:40:00,166.49,166.71,166.41,166.69,113676.0,166.49,166.71,166.41,166.69,113676.0
2021-08-20 10:45:00,166.69,166.81,166.65,166.8,44889.0,166.69,166.81,166.65,166.8,44889.0
2021-08-20 10:50:00,166.8,166.85,166.71,166.78,172346.0,166.8,166.85,166.71,166.78,172346.0
2021-08-20 10:55:00,166.78,166.84,166.74,166.75,37968.0,166.78,166.84,166.74,166.75,37968.0
2021-08-20 11:00:00,166.74,166.74,166.61,166.71,155241.0,166.74,166.74,166.61,166.71,155241.0
2021-08-20 11:05:00,166.71,166.74,166.65,166.74,52013.0,166.71,166.74,166.65,166.74,52013.0
2021-08-20 11:10:00,166.75,166.87,166.75,166.75,56726.0,166.75,166.87,166.75,166.75,56726.0
2021-08-20 11:15:00,166.75,166.84,166.74,166.84,25528.0,166.75,166.84,166.74,166.84,25528.0
2021-08-20 11:20:00,166.84,166.9,166.82,166.89,48032.0,166.84,166.9,166.82,166.89,48032.0
2021-08-20 11:25:00,166.9,166.92,166.87,166.88,29649.0,166.9,166.92,166.87,166.88,29649.0
2021-08-20 11:30:00,166.88,166.9,166.81,166.88,38562.0,166.88,166.9,166.81,166.88,38562.0
2021-08-20 11:35:00,166.87,166.89,166.77,166.81,65095.0,166.87,166.89,166.77,166.81,65095.0
2021-08-20 11:40:00,166.82,166.82,166.74,166.8,39843.0,166.82,166.82,166.74,166.8,39843.0
2021-08-20 11:45:00,166.8,166.81,166.76,166.78,30811.0,166.8,166.81,166.76,166.78,30811.0
2021-08-20 11:50:00,166.77,166.88,166.74,166.88,19414.0,166.77,166.88,166.74,166.88,19414.0
2021-08-20 11:55:00,166.86,166.98,166.85,166.98,80834.0,166.86,166.98,166.85,166.98,80834.0
2021-08-20 12:00:00,166.97,167.1,166.97,167.04,102194.0,166.97,167.1,166.97,167.04,102194.0
2021-08-20 12:05:00,167.05,167.14,167.04,167.09,77096.0,167.05,167.14,167.04,167.09,77096.0
2021-08-20 12:10:00,167.09,167.1,166.99,167.01,26116.0,167.09,167.1,166.99,167.01,26116.0
2021-08-20 12:15:00,167.01,167.02,166.95,167.0,32446.0,167.01,167.02,166.95,167.0,32446.0
2021-08-20 12:20:00,167.0,167.03,166.96,167.02,22464.0,167.0,167.03,166.96,167.02,22464.0
2021-08-20 12:25:00,167.02,167.04,167.0,167.01,19477.0,167.02,167.04,167.0,167.01,19477.0
2021-08-20 12:30:00,167.01,167.01,166.89,166.96,45690.0,167.01,167.01,166.89,166.96,45690.0
2021-08-20 12:35:00,166.97,167.03,166.93,167.0,53982.0,166.97,167.03,166.93,167.0,53982.0
2021-08-20 12:40:00,167.0,167.01,166.98,166.99,13257.0,167.0,167.01,166.98,166.99,13257.0
2021-08-20 12:45:00,167.0,167.03,166.96,166.98,27775.0,167.0,167.03,166.96,166.98,27775.0
2021-08-20 12:50:00,166.97,167.0,166.92,166.92,33227.0,166.97,167.0,166.92,166.92,33227.0
2021-08-20 12:55:00,166.91,166.92,166.84,166.87,16902.0,166.91,166.92,166.84,166.87,16902.0
2021-08-20 13:00:00,166.88,166.93,166.87,166.91,20560.0,166.88,166.93,166.87,166.91,20560.0
2021-08-20 13:05:00,166.9,166.91,166.81,166.85,47107.0,166.9,166.91,166.81,166.85,47107.0
2021-08-20 13:10:00,166.86,166.89,166.83,166.88,37114.0,166.86,166.89,166.83,166.88,37114.0
2021-08-20 13:15:00,166.87,166.88,166.76,166.83,63494.0,166.87,166.88,166.76,166.83,63494.0
2021-08-20 13:20:00,166.82,166.82,166.73,166.73,62766.0,166.82,166.82,166.73,166.73,62766.0
2021-08-20 13:25:00,166.73,166.75,166.67,166.74,113120.0,166.73,166.75,166.67,166.74,113120.0
2021-08-20 13:30:00,166.74,166.76,166.71,166.75,46976.0,166.74,166.76,166.71,166.75,46976.0
2021-08-20 13:35:00,166.76,166.82,166.75,166.81,40194.0,166.76,166.82,166.75,166.81,40194.0
2021-08-20 13:40:00,166.82,166.84,166.79,166.83,17301.0,166.82,166.84,166.79,166.83,17301.0
2021-08-20 13:45:00,166.84,166.85,166.81,166.84,14676.0,166.84,166.85,166.81,166.84,14676.0
2021-08-20 13:50:00,166.83,166.83,166.77,166.8,25776.0,166.83,166.83,166.77,166.8,25776.0
2021-08-20 13:55:00,166.79,166.79,166.76,166.77,28423.0,166.79,166.79,166.76,166.77,28423.0
2021-08-20 14:00:00,166.77,166.79,166.75,166.75,14089.0,166.77,166.79,166.75,166.75,14089.0
2021-08-20 14:05:00,166.75,166.75,166.68,166.72,32397.0,166.75,166.75,166.68,166.72,32397.0
2021-08-20 14:10:00,166.73,166.75,166.7,166.74,12755.0,166.73,166.75,166.7,166.74,12755.0
2021-08-20 14:15:00,166.73,166.76,166.69,166.74,17062.0,166.73,166.76,166.69,166.74,17062.0
2021-08-20 14:20:00,166.75,166.79,166.74,166.78,18241.0,166.75,166.79,166.74,166.78,18241.0
2021-08-20 14:25:00,166.79,166.81,166.74,166.76,10700.0,166.79,166.81,166.74,166.76,10700.0
2021-08-20 14:30:00,166.77,166.77,166.74,166.75,4628.0,166.77,166.77,166.74,166.75,4628.0
2021-08-20 14:35:00,166.75,166.78,166.73,166.77,14291.0,166.75,166.78,166.73,166.77,14291.0
2021-08-20 14:40:00,166.77,166.78,166.73,166.74,8222.0,166.77,166.78,166.73,166.74,8222.0
2021-08-20 14:45:00,166.73,166.76,166.7,166.75,11285.0,166.73,166.76,166.7,166.75,11285.0
2021-08-20 14:50:00,166.75,166.77,166.73,166.74,10757.0,166.75,166.77,166.73,166.74,10757.0
2021-08-20 14:55:00,166.73,166.78,166.73,166.78,8340.0,166.73,166.78,166.73,166.78,8340.0
2021-08-20 15:00:00,166.77,166.77,166.72,166.74,26302.0,166.77,166.77,166.72,166.74,26302.0
2021-08-20 15:05:00,166.73,166.76,166.7,166.74,21828.0,166.73,166.76,166.7,166.74,21828.0
2021-08-20 15:10:00,166.73,166.76,166.71,166.75,29849.0,166.73,166.76,166.71,166.75,29849.0
2021-08-20 15:15:00,166.74,166.76,166.73,166.74,22520.0,166.74,166.76,166.73,166.74,22520.0
2021-08-20 15:20:00,166.74,166.8,166.74,166.76,49384.0,166.74,166.8,166.74,166.76,49384.0
2021-08-20 15:25:00,166.77,166.77,166.72,166.73,31397.0,166.77,166.77,166.72,166.73,31397.0
2021-08-20 15:30:00,166.74,166.76,166.73,166.75,21999.0,166.74,166.76,166.73,166.75,21999.0
2021-08-20 15:35:00,166.75,166.81,166.75,166.76,45065.0,166.75,166.81,166.75,166.76,45065.0
2021-08-20 15:40:00,166.76,166.76,166.72,166.74,103327.0,166.76,166.76,166.72,166.74,103327.0
2021-08-20 15:45:00,166.74,166.76,166.7,166.74,75649.0,166.74,166.76,166.7,166.74,75649.0
2021-08-20 15:50:00,166.74,166.75,166.69,166.73,113237.0,166.74,166.75,166.69,166.73,113237.0
2021-08-20 15:55:00,166.73,166.76,166.7,166.71,121803.0,166.73,166.76,166.7,166.71,121803.0
2021-08-23 09:30:00,168.82,168.9,168.7,168.86,387794.0,168.82,168.9,168.7,168.86,387794.0
2021-08-23 09:35:00,168.86,168.91,168.64,168.7,171072.0,168.86,168.91,168.64,168.7,171072.0
2021-08-23 09:40:00,168.71,168.78,168.5,168.55,114443.0,168.71,168.78,168.5,168.55,114443.0
2021-08-23 09:45:00,168.56,168.86,168.56,168.81,212810.0,168.56,168.86,168.56,168.81,212810.0
2021-08-23 09:50:00,168.81,168.88,168.62,168.76,169238.0,168.81,168.88,168.62,168.76,169238.0
2021-08-23 09:55:00,168.74,168.84,168.66,168.66,104985.0,168.74,168.84,168.66,168.66,104985.0
2021-08-23 10:00:00,168.66,168.75,168.54,168.57,96152.0,168.66,168.75,168.54,168.57,96152.0
2021-08-23 10:05:00,168.57,168.62,168.45,168.49,96319.0,168.57,168.62,168.45,168.49,96319.0
2021-08-23 10:10:00,168.48,168.54,168.29,168.32,142288.0,168.48,168.54,168.29,168.32,142288.0
2021-08-23 10:15:00,168.32,168.34,167.96,167.99,141865.0,168.32,168.34,167.96,167.99,141865.0
2021-08-23 10:20:00,167.97,168.24,167.97,168.21,310532.0,167.97,168.24,167.97,168.21,310532.0
2021-08-23 10:25:00,168.22,168.26,168.12,168.16,80582.0,168.22,168.26,168.12,168.16,80582.0
2021-08-23 10:30:00,168.17,168.44,168.17,168.44,148898.0,168.17,168.44,168.17,168.44,148898.0
2021-08-23 10:35:00,168.44,168.5,168.4,168.44,89113.0,168.44,168.5,168.4,168.44,89113.0
2021-08-23 10:40:00,168.44,168.62,168.44,168.62,127846.0,168.44,168.62,168.44,168.62,127846.0
2021-08-23 10:45:00,168.62,168.79,168.61,168.74,167198.0,168.62,168.79,168.61,168.74,167198.0
2021-08-23 10:50:00,168.75,168.82,168.71,168.8,107790.0,168.75,168.82,168.71,168.8,107790.0
2021-08-23 10:55:00,168.79,168.88,168.77,168.77,53932.0,168.79,168.88,168.77,168.77,53932.0
2021-08-23 11:00:00,168.79,168.83,168.6,168.62,101780.0,168.79,168.83,168.6,168.62,101780.0
2021-08-23 11:05:00,168.62,168.73,168.61,168.71,50332.0,168.62,168.73,168.61,168.71,50332.0
2021-08-23 11:10:00,168.7,168.75,168.59,168.6,122340.0,168.7,168.75,168.59,168.6,122340.0
2021-08-23 11:15:00,168.6,168.65,168.54,168.54,57053.0,168.6,168.65,168.54,168.54,57053.0
2021-08-23 11:20:00,168.55,168.79,168.53,168.78,231139.0,168.55,168.79,168.53,168.78,231139.0
2021-08-23 11:25:00,168.79,168.83,168.77,168.81,39536.0,168.79,168.83,168.77,168.81,39536.0
2021-08-23 11:30:00,168.82,168.84,168.72,168.77,45562.0,168.82,168.84,168.72,168.77,45562.0
2021-08-23 11:35:00,168.78,168.81,168.75,168.76,30190.0,168.78,168.81,168.75,168.76,30190.0
2021-08-23 11:40:00,168.77,168.81,168.76,168.76,34850.0,168.77,168.81,168.76,168.76,34850.0
2021-08-23 11:45:00,168.77,168.81,168.76,168.78,44786.0,168.77,168.81,168.76,168.78,44786.0
2021-08-23 11:50:00,168.78,168.81,168.77,168.79,20459.0,168.78,168.81,168.77,168.79,20459.0
2021-08-23 11:55:00,168.78,168.83,168.78,168.82,24522.0,168.78,168.83,168.78,168.82,24522.0
2021-08-23 12:00:00,168.83,168.91,168.81,168.9,52957.0,168.83,168.91,168.81,168.9,52957.0
2021-08-23 12:05:00,168.89,168.9,168.79,168.84,74703.0,168.89,168.9,168.79,168.84,74703.0
2021-08-23 12:10:00,168.84,168.88,168.83,168.85,75554.0,168.84,168.88,168.83,168.85,75554.0
2021-08-23 12:15:00,168.85,168.86,168.82,168.83,21027.0,168.85,168.86,168.82,168.83,21027.0
2021-08-23 12:20:00,168.82,168.83,168.78,168.78,39967.0,168.82,168.83,168.78,168.78,39967.0
2021-08-23 12:25:00,168.79,168.84,168.79,168.82,25424.0,168.79,168.84,168.79,168.82,25424.0
2021-08-23 12:30:00,168.83,168.84,168.8,168.83,16970.0,168.83,168.84,168.8,168.83,16970.0
2021-08-23 12:35:00,168.85,168.86,168.79,168.82,32753.0,168.85,168.86,168.79,168.82,32753.0
2021-08-23 12:40:00,168.82,168.87,168.81,168.86,27543.0,168.82,168.87,168.81,168.86,27543.0
2021-08-23 12:45:00,168.86,168.86,168.79,168.8,56856.0,168.86,168.86,168.79,168.8,56856.0
2021-08-23 12:50:00,168.79,168.8,168.72,168.72,43357.0,168.79,168.8,168.72,168.72,43357.0
2021-08-23 12:55:00,168.73,168.74,168.64,168.67,41661.0,168.73,168.74,168.64,168.67,41661.0
2021-08-23 13:00:00,168.67,168.72,168.63,168.7,24532.0,168.67,168.72,168.63,168.7,24532.0
2021-08-23 13:05:00,168.69,168.7,168.67,168.68,38479.0,168.69,168.7,168.67,168.68,38479.0
2021-08-23 13:10:00,168.68,168.69,168.62,168.65,62877.0,168.68,168.69,168.62,168.65,62877.0
2021-08-23 13:15:00,168.64,168.65,168.61,168.64,12922.0,168.64,168.65,168.61,168.64,12922.0
2021-08-23 13:20:00,168.64,168.69,168.62,168.68,23158.0,168.64,168.69,168.62,168.68,23158.0
2021-08-23 13:25:00,168.66,168.73,168.64,168.73,29252.0,168.66,168.73,168.64,168.73,29252.0
2021-08-23 13:30:00,168.72,168.73,168.67,168.69,36112.0,168.72,168.73,168.67,168.69,36112.0
2021-08-23 13:35:00,168.69,168.73,168.68,168.73,31034.0,168.69,168.73,168.68,168.73,31034.0
2021-08-23 13:40:00,168.73,168.74,168.69,168.74,64093.0,168.73,168.74,168.69,168.74,64093.0
2021-08-23 13:45:00,168.73,168.78,168.72,168.77,40125.0,168.73,168.78,168.72,168.77,40125.0
2021-08-23 13:50:00,168.76,168.79,168.75,168.77,24082.0,168.76,168.79,168.75,168.77,24082.0
2021-08-23 13:55:00,168.77,168.79,168.76,168.77,15924.0,168.77,168.79,168.76,168.77,15924.0
2021-08-23 14:00:00,168.77,168.78,168.74,168.76,22202.0,168.77,168.78,168.74,168.76,22202.0
2021-08-23 14:05:00,168.76,168.78,168.76,168.78,13340.0,168.76,168.78,168.76,168.78,13340.0
2021-08-23 14:10:00,168.78,168.79,168.77,168.78,12726.0,168.78,168.79,168.77,168.78,12726.0
2021-08-23 14:15:00,168.77,168.79,168.77,168.77,16851.0,168.77,168.79,168.77,168.77,16851.0
2021-08-23 14:20:00,168.78,168.84,168.78,168.83,117372.0,168.78,168.84,168.78,168.83,117372.0
2021-08-23 14:25:00,168.82,168.84,168.8,168.81,14163.0,168.82,168.84,168.8,168.81,14163.0
2021-08-23 14:30:00,168.81,168.81,168.79,168.79,51727.0,168.81,168.81,168.79,168.79,51727.0
2021-08-23 14:35:00,168.79,168.8,168.78,168.8,21332.0,168.79,168.8,168.78,168.8,21332.0
2021-08-23 14:40:00,168.8,168.82,168.79,168.81,15302.0,168.8,168.82,168.79,168.81,15302.0
2021-08-23 14:45:00,168.81,168.83,168.78,168.82,76758.0,168.81,168.83,168.78,168.82,76758.0
2021-08-23 14:50:00,168.81,168.83,168.8,168.81,84716.0,168.81,168.83,168.8,168.81,84716.0
2021-08-23 14:55:00,168.81,168.85,168.8,168.85,30520.0,168.81,168.85,168.8,168.85,30520.0
2021-08-23 15:00:00,168.86,168.87,168.84,168.87,21781.0,168.86,168.87,168.84,168.87,21781.0
2021-08-23 15:05:00,168.87,168.88,168.86,168.87,22611.0,168.87,168.88,168.86,168.87,22611.0
2021-08-23 15:10:00,168.87,168.87,168.84,168.86,73720.0,168.87,168.87,168.84,168.86,73720.0
2021-08-23 15:15:00,168.86,168.88,168.85,168.86,84211.0,168.86,168.88,168.85,168.86,84211.0
2021-08-23 15:20:00,168.86,168.86,168.83,168.84,56900.0,168.86,168.86,168.83,168.84,56900.0
2021-08-23 15:25:00,168.84,168.84,168.81,168.82,12766.0,168.84,168.84,168.81,168.82,12766.0
2021-08-23 15:30:00,168.81,168.84,168.8,168.82,130759.0,168.81,168.84,168.8,168.82,130759.0
2021-08-23 15:35:00,168.82,168.83,168.76,168.77,34663.0,168.82,168.83,168.76,168.77,34663.0
2021-08-23 15:40:00,168.77,168.77,168.73,168.75,67421.0,168.77,168.77,168.73,168.75,67421.0
2021-08-23 15:45:00,168.75,168.76,168.71,168.72,91179.0,168.75,168.76,168.71,168.72,91179.0
2021-08-23 15:50:00,168.72,168.75,168.67,168.68,127865.0,168.72,168.75,168.67,168.68,127865.0
2021-08-23 15:55:00,168.68,168.75,168.67,168.75,246440.0,168.68,168.75,168.67,168.75,246440.0
2021-08-24 09:30:00,169.04,169.06,168.52,168.59,137305.0,169.04,169.06,168.52,168.59,137305.0
2021-08-24 09:35:00,168.58,168.87,168.52,168.85,123390.0,168.58,168.87,168.52,168.85,123390.0
2021-08-24 09:40:00,168.78,168.83,168.69,168.77,38086.0,168.78,168.83,168.69,168.77,38086.0
2021-08-24 09:45:00,168.77,168.98,168.72,168.97,34838.0,168.77,168.98,168.72,168.97,34838.0
2021-08-24 09:50:00,168.99,169.1,168.91,169.03,76675.0,168.99,169.1,168.91,169.03,76675.0
2021-08-24 09:55:00,169.02,169.11,168.96,169.01,45305.0,169.02,169.11,168.96,169.01,45305.0
2021-08-24 10:00:00,169.01,169.27,168.91,169.2,117733.0,169.01,169.27,168.91,169.2,117733.0
2021-08-24 10:05:00,169.21,169.25,169.02,169.13,61498.0,169.21,169.25,169.02,169.13,61498.0
2021-08-24 10:10:00,169.13,169.16,168.98,169.09,39133.0,169.13,169.16,168.98,169.09,39133.0
2021-08-24 10:15:00,169.08,169.12,168.97,169.06,49503.0,169.08,169.12,168.97,169.06,49503.0
2021-08-24 10:20:00,169.07,169.11,168.83,168.9,112700.0,169.07,169.11,168.83,168.9,112700.0
2021-08-24 10:25:00,168.92,169.04,168.87,168.97,83602.0,168.92,169.04,168.87,168.97,83602.0
2021-08-24 10:30:00,168.96,169.06,168.91,168.98,90899.0,168.96,169.06,168.91,168.98,90899.0
2021-08-24 10:35:00,168.99,169.02,168.81,169.0,56381.0,168.99,169.02,168.81,169.0,56381.0
2021-08-24 10:40:00,168.97,169.13,168.93,169.1,59564.0,168.97,169.13,168.93,169.1,59564.0
2021-08-24 10:45:00,169.1,169.12,168.85,168.88,24076.0,169.1,169.12,168.85,168.88,24076.0
2021-08-24 10:50:00,168.89,168.94,168.82,168.85,36787.0,168.89,168.94,168.82,168.85,36787.0
2021-08-24 10:55:00,168.85,168.9,168.76,168.79,45093.0,168.85,168.9,168.76,168.79,45093.0
2021-08-24 11:00:00,168.8,168.84,168.74,168.83,33767.0,168.8,168.84,168.74,168.83,33767.0
2021-08-24 11:05:00,168.84,168.88,168.81,168.88,22028.0,168.84,168.88,168.81,168.88,22028.0
2021-08-24 11:10:00,168.89,168.96,168.87,168.91,9433.0,168.89,168.96,168.87,168.91,9433.0
2021-08-24 11:15:00,168.9,168.99,168.88,168.98,15820.0,168.9,168.99,168.88,168.98,15820.0
2021-08-24 11:20:00,168.99,169.05,168.97,169.0,21129.0,168.99,169.05,168.97,169.0,21129.0
2021-08-24 11:25:00,169.0,169.05,169.0,169.01,10892.0,169.0,169.05,169.0,169.01,10892.0
2021-08-24 11:30:00,169.01,169.06,168.97,169.02,26796.0,169.01,169.06,168.97,169.02,26796.0
2021-08-24 11:35:00,169.02,169.02,168.92,168.94,19115.0,169.02,169.02,168.92,168.94,19115.0
2021-08-24 11:40:00,168.95,169.05,168.95,169.05,31307.0,168.95,169.05,168.95,169.05,31307.0
2021-08-24 11:45:00,169.05,169.05,168.97,169.03,55561.0,169.05,169.05,168.97,169.03,55561.0
2021-08-24 11:50:00,169.03,169.03,168.92,168.95,30626.0,169.03,169.03,168.92,168.95,30626.0
2021-08-24 11:55:00,168.95,169.0,168.93,169.0,49007.0,168.95,169.0,168.93,169.0,49007.0
2021-08-24 12:00:00,169.01,169.05,169.0,169.0,10229.0,169.01,169.05,169.0,169.0,10229.0
2021-08-24 12:05:00,169.01,169.08,168.97,169.03,95915.0,169.01,169.08,168.97,169.03,95915.0
2021-08-24 12:10:00,169.05,169.07,168.98,169.01,27695.0,169.05,169.07,168.98,169.01,27695.0
2021-08-24 12:15:00,169.01,169.02,168.96,168.96,19491.0,169.01,169.02,168.96,168.96,19491.0
2021-08-24 12:20:00,168.97,169.0,168.9,168.93,18339.0,168.97,169.0,168.9,168.93,18339.0
2021-08-24 12:25:00,168.92,168.94,168.87,168.88,14166.0,168.92,168.94,168.87,168.88,14166.0
2021-08-24 12:30:00,168.88,168.93,168.86,168.9,9902.0,168.88,168.93,168.86,168.9,9902.0
2021-08-24 12:35:00,168.9,168.93,168.87,168.9,11914.0,168.9,168.93,168.87,168.9,11914.0
2021-08-24 12:40:00,168.9,168.92,168.87,168.91,14100.0,168.9,168.92,168.87,168.91,14100.0
2021-08-24 12:45:00,168.91,168.96,168.87,168.9,27209.0,168.91,168.96,168.87,168.9,27209.0
2021-08-24 12:50:00,168.91,168.96,168.91,168.96,11143.0,168.91,168.96,168.91,168.96,11143.0
2021-08-24 12:55:00,168.95,168.97,168.91,168.97,6770.0,168.95,168.97,168.91,168.97,6770.0
2021-08-24 13:00:00,168.97,169.02,168.95,168.97,32208.0,168.97,169.02,168.95,168.97,32208.0
2021-08-24 13:05:00,168.98,169.03,168.98,169.01,16850.0,168.98,169.03,168.98,169.01,16850.0
2021-08-24 13:10:00,169.0,169.01,168.98,168.99,42361.0,169.0,169.01,168.98,168.99,42361.0
2021-08-24 13:15:00,168.99,169.02,168.99,169.01,26654.0,168.99,169.02,168.99,169.01,26654.0
2021-08-24 13:20:00,169.0,169.03,168.92,168.93,180763.0,169.0,169.03,168.92,168.93,180763.0
2021-08-24 13:25:00,168.92,168.98,168.91,168.95,149022.0,168.92,168.98,168.91,168.95,149022.0
2021-08-24 13:30:00,168.95,168.96,168.88,168.89,84404.0,168.95,168.96,168.88,168.89,84404.0
2021-08-24 13:35:00,168.9,168.92,168.87,168.92,22424.0,168.9,168.92,168.87,168.92,22424.0
2021-08-24 13:40:00,168.91,168.93,168.88,168.89,26978.0,168.91,168.93,168.88,168.89,26978.0
2021-08-24 13:45:00,168.89,168.9,168.85,168.87,20533.0,168.89,168.9,168.85,168.87,20533.0
2021-08-24 13:50:00,168.87,168.91,168.86,168.91,66348.0,168.87,168.91,168.86,168.91,66348.0
2021-08-24 13:55:00,168.9,168.91,168.86,168.89,53845.0,168.9,168.91,168.86,168.89,53845.0
2021-08-24 14:00:00,168.88,168.89,168.8,168.8,199320.0,168.88,168.89,168.8,168.8,199320.0
2021-08-24 14:05:00,168.8,168.87,168.78,168.81,224940.0,168.8,168.87,168.78,168.81,224940.0
2021-08-24 14:10:00,168.81,168.88,168.8,168.85,58865.0,168.81,168.88,168.8,168.85,58865.0
2021-08-24 14:15:00,168.84,168.85,168.83,168.85,13719.0,168.84,168.85,168.83,168.85,13719.0
2021-08-24 14:20:00,168.85,168.9,168.85,168.89,16003.0,168.85,168.9,168.85,168.89,16003.0
2021-08-24 14:25:00,168.88,168.91,168.88,168.89,16733.0,168.88,168.91,168.88,168.89,16733.0
2021-08-24 14:30:00,168.9,168.9,168.86,168.88,22110.0,168.9,168.9,168.86,168.88,22110.0
2021-08-24 14:35:00,168.88,168.89,168.87,168.89,11117.0,168.88,168.89,168.87,168.89,11117.0
2021-08-24 14:40:00,168.89,168.9,168.88,168.89,8820.0,168.89,168.9,168.88,168.89,8820.0
2021-08-24 14:45:00,168.88,168.9,168.85,168.9,31340.0,168.88,168.9,168.85,168.9,31340.0
2021-08-24 14:50:00,168.9,168.97,168.9,168.97,30174.0,168.9,168.97,168.9,168.97,30174.0
2021-08-24 14:55:00,168.97,168.98,168.92,168.93,15412.0,168.97,168.98,168.92,168.93,15412.0
2021-08-24 15:00:00,168.93,168.96,168.92,168.94,24751.0,168.93,168.96,168.92,168.94,24751.0
2021-08-24 15:05:00,168.93,168.95,168.91,168.92,21766.0,168.93,168.95,168.91,168.92,21766.0
2021-08-24 15:10:00,168.91,168.92,168.89,168.89,16197.0,168.91,168.92,168.89,168.89,16197.0
2021-08-24 15:15:00,168.89,168.9,168.87,168.89,15691.0,168.89,168.9,168.87,168.89,15691.0
2021-08-24 15:20:00,168.89,168.9,168.87,168.9,19349.0,168.89,168.9,168.87,168.9,19349.0
2021-08-24 15:25:00,168.9,168.9,168.86,168.87,12243.0,168.9,168.9,168.86,168.87,12243.0
2021-08-24 15:30:00,168.87,168.87,168.83,168.84,13649.0,168.87,168.87,168.83,168.84,13649.0
2021-08-24 15:35:00,168.85,168.86,168.77,168.78,68968.0,168.85,168.86,168.77,168.78,68968.0
2021-08-24 15:40:00,168.77,168.81,168.76,168.76,39553.0,168.77,168.81,168.76,168.76,39553.0
2021-08-24 15:45:00,168.76,168.77,168.72,168.72,53121.0,168.76,168.77,168.72,168.72,53121.0
2021-08-24 15:50:00,168.72,168.73,168.68,168.69,78486.0,168.72,168.73,168.68,168.69,78486.0
2021-08-24 15:55:00,168.7,168.72,168.65,168.65,121405.0,168.7,168.72,168.65,168.65,121405.0
2021-08-25 09:30:00,167.88,167.92,167.49,167.56,183378.0,167.88,167.92,167.49,167.56,183378.0
2021-08-25 09:35:00,167.56,167.69,167.46,167.49,113544.0,167.56,167.69,167.46,167.49,113544.0
2021-08-25 09:40:00,167.47,167.57,167.02,167.49,328660.0,167.47,167.57,167.02,167.49,328660.0
2021-08-25 09:45:00,167.48,167.78,167.3,167.35,153196.0,167.48,167.78,167.3,167.35,153196.0
2021-08-25 09:50:00,167.34,167.36,167.02,167.07,258061.0,167.34,167.36,167.02,167.07,258061.0
2021-08-25 09:55:00,167.07,167.47,167.02,167.35,187574.0,167.07,167.47,167.02,167.35,187574.0
2021-08-25 10:00:00,167.38,167.38,167.08,167.28,162469.0,167.38,167.38,167.08,167.28,162469.0
2021-08-25 10:05:00,167.3,167.41,167.12,167.16,52285.0,167.3,167.41,167.12,167.16,52285.0
2021-08-25 10:10:00,167.16,167.36,167.12,167.28,50990.0,167.16,167.36,167.12,167.28,50990.0
2021-08-25 10:15:00,167.29,167.42,167.23,167.28,39152.0,167.29,167.42,167.23,167.28,39152.0
2021-08-25 10:20:00,167.31,167.31,167.06,167.11,69324.0,167.31,167.31,167.06,167.11,69324.0
2021-08-25 10:25:00,167.09,167.15,166.94,167.12,137861.0,167.09,167.15,166.94,167.12,137861.0
2021-08-25 10:30:00,167.11,167.14,166.99,167.12,67885.0,167.11,167.14,166.99,167.12,67885.0
2021-08-25 10:35:00,167.1,167.21,166.74,167.18,264304.0,167.1,167.21,166.74,167.18,264304.0
2021-08-25 10:40:00,167.18,167.19,166.99,167.16,108113.0,167.18,167.19,166.99,167.16,108113.0
2021-08-25 10:45:00,167.16,167.16,167.03,167.04,35907.0,167.16,167.16,167.03,167.04,35907.0
2021-08-25 10:50:00,167.05,167.13,166.94,167.06,56786.0,167.05,167.13,166.94,167.06,56786.0
2021-08-25 10:55:00,167.06,167.06,166.85,166.91,46188.0,167.06,167.06,166.85,166.91,46188.0
2021-08-25 11:00:00,166.91,167.05,166.89,166.98,122450.0,166.91,167.05,166.89,166.98,122450.0
2021-08-25 11:05:00,166.99,167.15,166.94,167.04,60726.0,166.99,167.15,166.94,167.04,60726.0
2021-08-25 11:10:00,167.05,167.14,167.02,167.12,22277.0,167.05,167.14,167.02,167.12,22277.0
2021-08-25 11:15:00,167.13,167.16,167.07,167.11,8735.0,167.13,167.16,167.07,167.11,8735.0
2021-08-25 11:20:00,167.09,167.1,167.0,167.04,29980.0,167.09,167.1,167.0,167.04,29980.0
2021-08-25 11:25:00,167.04,167.11,167.02,167.08,16800.0,167.04,167.11,167.02,167.08,16800.0
2021-08-25 11:30:00,167.08,167.23,167.07,167.21,21081.0,167.08,167.23,167.07,167.21,21081.0
2021-08-25 11:35:00,167.24,167.24,167.14,167.16,23697.0,167.24,167.24,167.14,167.16,23697.0
2021-08-25 11:40:00,167.16,167.21,167.15,167.19,18882.0,167.16,167.21,167.15,167.19,18882.0
2021-08-25 11:45:00,167.18,167.25,167.12,167.24,27112.0,167.18,167.25,167.12,167.24,27112.0
2021-08-25 11:50:00,167.23,167.29,167.22,167.29,10349.0,167.23,167.29,167.22,167.29,10349.0
2021-08-25 11:55:00,167.29,167.36,167.25,167.36,34432.0,167.29,167.36,167.25,167.36,34432.0
2021-08-25 12:00:00,167.36,167.45,167.34,167.43,47625.0,167.36,167.45,167.34,167.43,47625.0
2021-08-25 12:05:00,167.43,167.52,167.41,167.52,50016.0,167.43,167.52,167.41,167.52,50016.0
2021-08-25 12:10:00,167.5,167.53,167.44,167.48,17584.0,167.5,167.53,167.44,167.48,17584.0
2021-08-25 12:15:00,167.46,167.48,167.43,167.46,11602.0,167.46,167.48,167.43,167.46,11602.0
2021-08-25 12:20:00,167.45,167.48,167.44,167.46,18839.0,167.45,167.48,167.44,167.46,18839.0
2021-08-25 12:25:00,167.46,167.48,167.41,167.46,20191.0,167.46,167.48,167.41,167.46,20191.0
2021-08-25 12:30:00,167.46,167.52,167.45,167.52,20671.0,167.46,167.52,167.45,167.52,20671.0
2021-08-25 12:35:00,167.53,167.61,167.51,167.52,24691.0,167.53,167.61,167.51,167.52,24691.0
2021-08-25 12:40:00,167.51,167.58,167.47,167.52,87481.0,167.51,167.58,167.47,167.52,87481.0
2021-08-25 12:45:00,167.53,167.62,167.48,167.5,28844.0,167.53,167.62,167.48,167.5,28844.0
2021-08-25 12:50:00,167.5,167.52,167.44,167.47,40316.0,167.5,167.52,167.44,167.47,40316.0
2021-08-25 12:55:00,167.46,167.47,167.4,167.42,25013.0,167.46,167.47,167.4,167.42,25013.0
2021-08-25 13:00:00,167.42,167.47,167.41,167.47,35540.0,167.42,167.47,167.41,167.47,35540.0
2021-08-25 13:05:00,167.47,167.48,167.37,167.38,15422.0,167.47,167.48,167.37,167.38,15422.0
2021-08-25 13:10:00,167.38,167.42,167.36,167.41,50105.0,167.38,167.42,167.36,167.41,50105.0
2021-08-25 13:15:00,167.43,167.43,167.34,167.36,41709.0,167.43,167.43,167.34,167.36,41709.0
2021-08-25 13:20:00,167.36,167.38,167.32,167.35,28096.0,167.36,167.38,167.32,167.35,28096.0
2021-08-25 13:25:00,167.35,167.39,167.34,167.35,29845.0,167.35,167.39,167.34,167.35,29845.0
2021-08-25 13:30:00,167.37,167.4,167.3,167.3,13440.0,167.37,167.4,167.3,167.3,13440.0
2021-08-25 13:35:00,167.31,167.32,167.28,167.29,10474.0,167.31,167.32,167.28,167.29,10474.0
2021-08-25 13:40:00,167.3,167.36,167.3,167.36,13938.0,167.3,167.36,167.3,167.36,13938.0
2021-08-25 13:45:00,167.35,167.36,167.28,167.3,16117.0,167.35,167.36,167.28,167.3,16117.0
2021-08-25 13:50:00,167.29,167.35,167.29,167.34,19740.0,167.29,167.35,167.29,167.34,19740.0
2021-08-25 13:55:00,167.34,167.38,167.34,167.38,21201.0,167.34,167.38,167.34,167.38,21201.0
2021-08-25 14:00:00,167.37,167.43,167.37,167.42,15836.0,167.37,167.43,167.37,167.42,15836.0
2021-08-25 14:05:00,167.42,167.5,167.4,167.5,32590.0,167.42,167.5,167.4,167.5,32590.0
2021-08-25 14:10:00,167.5,167.65,167.49,167.64,30047.0,167.5,167.65,167.49,167.64,30047.0
2021-08-25 14:15:00,167.64,167.69,167.59,167.68,38443.0,167.64,167.69,167.59,167.68,38443.0
2021-08-25 14:20:00,167.7,167.72,167.66,167.66,37072.0,167.7,167.72,167.66,167.66,37072.0
2021-08-25 14:25:00,167.66,167.7,167.62,167.7,103055.0,167.66,167.7,167.62,167.7,103055.0
2021-08-25 14:30:00,167.69,167.71,167.67,167.71,51714.0,167.69,167.71,167.67,167.71,51714.0
2021-08-25 14:35:00,167.71,167.72,167.65,167.66,78538.0,167.71,167.72,167.65,167.66,78538.0
2021-08-25 14:40:00,167.67,167.69,167.65,167.68,17591.0,167.67,167.69,167.65,167.68,17591.0
2021-08-25 14:45:00,167.69,167.71,167.69,167.69,16138.0,167.69,167.71,167.69,167.69,16138.0
2021-08-25 14:50:00,167.69,167.72,167.67,167.67,32847.0,167.69,167.72,167.67,167.67,32847.0
2021-08-25 14:55:00,167.68,167.7,167.65,167.66,13565.0,167.68,167.7,167.65,167.66,13565.0
2021-08-25 15:00:00,167.64,167.67,167.63,167.66,15488.0,167.64,167.67,167.63,167.66,15488.0
2021-08-25 15:05:00,167.66,167.67,167.62,167.62,50417.0,167.66,167.67,167.62,167.62,50417.0
2021-08-25 15:10:00,167.63,167.64,167.57,167.6,31203.0,167.63,167.64,167.57,167.6,31203.0
2021-08-25 15:15:00,167.62,167.63,167.58,167.59,27616.0,167.62,167.63,167.58,167.59,27616.0
2021-08-25 15:20:00,167.58,167.63,167.57,167.61,24918.0,167.58,167.63,167.57,167.61,24918.0
2021-08-25 15:25:00,167.6,167.64,167.59,167.63,29309.0,167.6,167.64,167.59,167.63,29309.0
2021-08-25 15:30:00,167.63,167.63,167.56,167.57,28901.0,167.63,167.63,167.56,167.57,28901.0
2021-08-25 15:35:00,167.57,167.58,167.52,167.53,27758.0,167.57,167.58,167.52,167.53,27758.0
2021-08-25 15:40:00,167.52,167.56,167.5,167.5,63542.0,167.52,167.56,167.5,167.5,63542.0
2021-08-25 15:45:00,167.51,167.53,167.48,167.53,42039.0,167.51,167.53,167.48,167.53,42039.0
2021-08-25 15:50:00,167.53,167.56,167.51,167.54,81309.0,167.53,167.56,167.51,167.54,81309.0
2021-08-25 15:55:00,167.54,167.56,167.48,167.5,219034.0,167.54,167.56,167.48,167.5,219034.0
2021-08-26 09:30:00,167.21,167.29,166.96,166.97,187149.0,167.21,167.29,166.96,166.97,187149.0
2021-08-26 09:35:00,166.97,167.03,166.86,166.98,72585.0,166.97,167.03,166.86,166.98,72585.0
2021-08-26 09:40:00,166.99,167.22,166.83,167.2,62430.0,166.99,167.22,166.83,167.2,62430.0
2021-08-26 09:45:00,167.21,167.32,167.12,167.13,147625.0,167.21,167.32,167.12,167.13,147625.0
2021-08-26 09:50:00,167.14,167.25,166.98,167.04,57997.0,167.14,167.25,166.98,167.04,57997.0
2021-08-26 09:55:00,167.06,167.15,166.96,167.04,78293.0,167.06,167.15,166.96,167.04,78293.0
2021-08-26 10:00:00,167.04,167.18,167.02,167.1,101767.0,167.04,167.18,167.02,167.1,101767.0
2021-08-26 10:05:00,167.08,167.29,167.05,167.14,36092.0,167.08,167.29,167.05,167.14,36092.0
2021-08-26 10:10:00,167.15,167.28,167.11,167.26,63421.0,167.15,167.28,167.11,167.26,63421.0
2021-08-26 10:15:00,167.25,167.48,167.25,167.44,68925.0,167.25,167.48,167.25,167.44,68925.0
2021-08-26 10:20:00,167.44,167.49,167.41,167.44,31022.0,167.44,167.49,167.41,167.44,31022.0
2021-08-26 10:25:00,167.44,167.59,167.34,167.54,69266.0,167.44,167.59,167.34,167.54,69266.0
2021-08-26 10:30:00,167.53,167.92,167.53,167.7,157414.0,167.53,167.92,167.53,167.7,157414.0
2021-08-26 10:35:00,167.71,167.72,167.43,167.44,66986.0,167.71,167.72,167.43,167.44,66986.0
2021-08-26 10:40:00,167.44,167.58,167.35,167.46,64578.0,167.44,167.58,167.35,167.46,64578.0
2021-08-26 10:45:00,167.45,167.51,167.32,167.44,32482.0,167.45,167.51,167.32,167.44,32482.0
2021-08-26 10:50:00,167.46,167.63,167.45,167.62,42535.0,167.46,167.63,167.45,167.62,42535.0
2021-08-26 10:55:00,167.62,167.62,167.56,167.58,16554.0,167.62,167.62,167.56,167.58,16554.0
2021-08-26 11:00:00,167.59,167.89,167.59,167.87,115377.0,167.59,167.89,167.59,167.87,115377.0
2021-08-26 11:05:00,167.87,168.18,167.87,168.18,204492.0,167.87,168.18,167.87,168.18,204492.0
2021-08-26 11:10:00,168.2,168.21,167.96,167.99,128691.0,168.2,168.21,167.96,167.99,128691.0
2021-08-26 11:15:00,167.98,168.07,167.95,167.96,55232.0,167.98,168.07,167.95,167.96,55232.0
2021-08-26 11:20:00,167.95,167.97,167.81,167.85,77160.0,167.95,167.97,167.81,167.85,77160.0
2021-08-26 11:25:00,167.84,167.91,167.84,167.88,15886.0,167.84,167.91,167.84,167.88,15886.0
2021-08-26 11:30:00,167.9,167.9,167.8,167.88,28932.0,167.9,167.9,167.8,167.88,28932.0
2021-08-26 11:35:00,167.87,167.91,167.83,167.88,24200.0,167.87,167.91,167.83,167.88,24200.0
2021-08-26 11:40:00,167.88,167.89,167.69,167.7,86543.0,167.88,167.89,167.69,167.7,86543.0
2021-08-26 11:45:00,167.69,167.75,167.67,167.72,27832.0,167.69,167.75,167.67,167.72,27832.0
2021-08-26 11:50:00,167.72,167.76,167.67,167.73,37121.0,167.72,167.76,167.67,167.73,37121.0
2021-08-26 11:55:00,167.74,167.75,167.68,167.71,14730.0,167.74,167.75,167.68,167.71,14730.0
2021-08-26 12:00:00,167.7,167.71,167.62,167.71,27875.0,167.7,167.71,167.62,167.71,27875.0
2021-08-26 12:05:00,167.72,167.75,167.69,167.72,25368.0,167.72,167.75,167.69,167.72,25368.0
2021-08-26 12:10:00,167.71,167.71,167.61,167.61,26612.0,167.71,167.71,167.61,167.61,26612.0
2021-08-26 12:15:00,167.61,167.62,167.55,167.59,25665.0,167.61,167.62,167.55,167.59,25665.0
2021-08-26 12:20:00,167.59,167.63,167.57,167.6,214393.0,167.59,167.63,167.57,167.6,214393.0
2021-08-26 12:25:00,167.59,167.68,167.54,167.66,79769.0,167.59,167.68,167.54,167.66,79769.0
2021-08-26 12:30:00,167.65,167.69,167.64,167.67,17378.0,167.65,167.69,167.64,167.67,17378.0
2021-08-26 12:35:00,167.68,167.71,167.64,167.69,25658.0,167.68,167.71,167.64,167.69,25658.0
2021-08-26 12:40:00,167.68,167.74,167.67,167.67,21739.0,167.68,167.74,167.67,167.67,21739.0
2021-08-26 12:45:00,167.68,167.68,167.63,167.64,13337.0,167.68,167.68,167.63,167.64,13337.0
2021-08-26 12:50:00,167.64,167.69,167.61,167.68,14368.0,167.64,167.69,167.61,167.68,14368.0
2021-08-26 12:55:00,167.67,167.68,167.62,167.63,11095.0,167.67,167.68,167.62,167.63,11095.0
2021-08-26 13:00:00,167.65,167.68,167.52,167.68,52071.0,167.65,167.68,167.52,167.68,52071.0
2021-08-26 13:05:00,167.66,167.79,167.66,167.78,35504.0,167.66,167.79,167.66,167.78,35504.0
2021-08-26 13:10:00,167.8,167.83,167.7,167.7,29510.0,167.8,167.83,167.7,167.7,29510.0
2021-08-26 13:15:00,167.7,167.7,167.66,167.68,6924.0,167.7,167.7,167.66,167.68,6924.0
2021-08-26 13:20:00,167.67,167.72,167.66,167.68,9153.0,167.67,167.72,167.66,167.68,9153.0
2021-08-26 13:25:00,167.67,167.76,167.64,167.75,32212.0,167.67,167.76,167.64,167.75,32212.0
2021-08-26 13:30:00,167.75,167.75,167.69,167.69,17763.0,167.75,167.75,167.69,167.69,17763.0
2021-08-26 13:35:00,167.69,167.7,167.65,167.66,9142.0,167.69,167.7,167.65,167.66,9142.0
2021-08-26 13:40:00,167.66,167.68,167.64,167.64,13441.0,167.66,167.68,167.64,167.64,13441.0
2021-08-26 13:45:00,167.64,167.65,167.63,167.65,7351.0,167.64,167.65,167.63,167.65,7351.0
2021-08-26 13:50:00,167.65,167.66,167.61,167.61,11577.0,167.65,167.66,167.61,167.61,11577.0
2021-08-26 13:55:00,167.61,167.62,167.56,167.57,15429.0,167.61,167.62,167.56,167.57,15429.0
2021-08-26 14:00:00,167.57,167.58,167.52,167.52,14118.0,167.57,167.58,167.52,167.52,14118.0
2021-08-26 14:05:00,167.54,167.54,167.49,167.5,20094.0,167.54,167.54,167.49,167.5,20094.0
2021-08-26 14:10:00,167.5,167.51,167.45,167.46,19843.0,167.5,167.51,167.45,167.46,19843.0
2021-08-26 14:15:00,167.48,167.49,167.45,167.45,19793.0,167.48,167.49,167.45,167.45,19793.0
2021-08-26 14:20:00,167.46,167.52,167.45,167.5,13158.0,167.46,167.52,167.45,167.5,13158.0
2021-08-26 14:25:00,167.5,167.55,167.49,167.54,20255.0,167.5,167.55,167.49,167.54,20255.0
2021-08-26 14:30:00,167.54,167.55,167.52,167.53,22205.0,167.54,167.55,167.52,167.53,22205.0
2021-08-26 14:35:00,167.52,167.55,167.5,167.5,7818.0,167.52,167.55,167.5,167.5,7818.0
2021-08-26 14:40:00,167.54,167.59,167.53,167.59,10662.0,167.54,167.59,167.53,167.59,10662.0
2021-08-26 14:45:00,167.58,167.6,167.56,167.59,17942.0,167.58,167.6,167.56,167.59,17942.0
2021-08-26 14:50:00,167.58,167.58,167.53,167.55,40580.0,167.58,167.58,167.53,167.55,40580.0
2021-08-26 14:55:00,167.53,167.57,167.52,167.53,16763.0,167.53,167.57,167.52,167.53,16763.0
2021-08-26 15:00:00,167.52,167.57,167.52,167.55,47155.0,167.52,167.57,167.52,167.55,47155.0
2021-08-26 15:05:00,167.56,167.57,167.49,167.55,16731.0,167.56,167.57,167.49,167.55,16731.0
2021-08-26 15:10:00,167.54,167.58,167.53,167.57,9331.0,167.54,167.58,167.53,167.57,9331.0
2021-08-26 15:15:00,167.56,167.61,167.56,167.6,14458.0,167.56,167.61,167.56,167.6,14458.0
2021-08-26 15:20:00,167.6,167.6,167.56,167.58,28531.0,167.6,167.6,167.56,167.58,28531.0
2021-08-26 15:25:00,167.58,167.59,167.56,167.59,13163.0,167.58,167.59,167.56,167.59,13163.0
2021-08-26 15:30:00,167.59,167.64,167.56,167.64,36970.0,167.59,167.64,167.56,167.64,36970.0
2021-08-26 15:35:00,167.64,167.65,167.59,167.61,24774.0,167.64,167.65,167.59,167.61,24774.0
2021-08-26 15:40:00,167.61,167.66,167.6,167.62,53279.0,167.61,167.66,167.6,167.62,53279.0
2021-08-26 15:45:00,167.63,167.66,167.6,167.65,31997.0,167.63,167.66,167.6,167.65,31997.0
2021-08-26 15:50:00,167.65,167.68,167.64,167.68,29117.0,167.65,167.68,167.64,167.68,29117.0
2021-08-26 15:55:00,167.68,167.71,167.67,167.68,97345.0,167.68,167.71,167.67,167.68,97345.0
2021-08-27 09:30:00,167.58,167.6,167.21,167.43,141004.0,167.58,167.6,167.21,167.43,141004.0
2021-08-27 09:35:00,167.4,167.48,167.22,167.29,127507.0,167.4,167.48,167.22,167.29,127507.0
2021-08-27 09:40:00,167.31,167.41,167.24,167.3,127230.0,167.31,167.41,167.24,167.3,127230.0
2021-08-27 09:45:00,167.31,167.74,167.25,167.67,239528.0,167.31,167.74,167.25,167.67,239528.0
2021-08-27 09:50:00,167.67,167.94,167.63,167.8,191713.0,167.67,167.94,167.63,167.8,191713.0
2021-08-27 09:55:00,167.81,167.85,167.61,167.68,202545.0,167.81,167.85,167.61,167.68,202545.0
2021-08-27 10:00:00,167.64,168.57,166.87,167.95,645002.0,167.64,168.57,166.87,167.95,645002.0
2021-08-27 10:05:00,167.97,168.25,167.84,168.18,208699.0,167.97,168.25,167.84,168.18,208699.0
2021-08-27 10:10:00,168.18,168.66,168.16,168.61,193205.0,168.18,168.66,168.16,168.61,193205.0
2021-08-27 10:15:00,168.62,168.96,168.61,168.84,210121.0,168.62,168.96,168.61,168.84,210121.0
2021-08-27 10:20:00,168.82,168.88,168.32,168.49,164672.0,168.82,168.88,168.32,168.49,164672.0
2021-08-27 10:25:00,168.46,168.67,168.3,168.55,84677.0,168.46,168.67,168.3,168.55,84677.0
2021-08-27 10:30:00,168.55,168.72,168.44,168.7,64193.0,168.55,168.72,168.44,168.7,64193.0
2021-08-27 10:35:00,168.69,168.79,168.58,168.78,51016.0,168.69,168.79,168.58,168.78,51016.0
2021-08-27 10:40:00,168.79,169.06,168.76,169.04,156205.0,168.79,169.06,168.76,169.04,156205.0
2021-08-27 10:45:00,169.06,169.19,168.93,168.94,198747.0,169.06,169.19,168.93,168.94,198747.0
2021-08-27 10:50:00,168.95,169.23,168.95,169.22,133535.0,168.95,169.23,168.95,169.22,133535.0
2021-08-27 10:55:00,169.22,169.22,169.04,169.09,102900.0,169.22,169.22,169.04,169.09,102900.0
2021-08-27 11:00:00,169.1,169.2,168.99,169.06,86572.0,169.1,169.2,168.99,169.06,86572.0
2021-08-27 11:05:00,169.05,169.1,168.91,169.0,64725.0,169.05,169.1,168.91,169.0,64725.0
2021-08-27 11:10:00,169.0,169.09,168.98,169.08,30472.0,169.0,169.09,168.98,169.08,30472.0
2021-08-27 11:15:00,169.1,169.15,169.02,169.13,57032.0,169.1,169.15,169.02,169.13,57032.0
2021-08-27 11:20:00,169.13,169.13,169.01,169.06,50151.0,169.13,169.13,169.01,169.06,50151.0
2021-08-27 11:25:00,169.06,169.12,169.05,169.06,66840.0,169.06,169.12,169.05,169.06,66840.0
2021-08-27 11:30:00,169.06,169.17,169.06,169.16,38916.0,169.06,169.17,169.06,169.16,38916.0
2021-08-27 11:35:00,169.15,169.19,169.08,169.14,73415.0,169.15,169.19,169.08,169.14,73415.0
2021-08-27 11:40:00,169.14,169.25,169.12,169.2,42767.0,169.14,169.25,169.12,169.2,42767.0
2021-08-27 11:45:00,169.19,169.5,169.19,169.49,205422.0,169.19,169.5,169.19,169.49,205422.0
2021-08-27 11:50:00,169.49,169.5,169.4,169.44,51928.0,169.49,169.5,169.4,169.44,51928.0
2021-08-27 11:55:00,169.43,169.63,169.42,169.57,68627.0,169.43,169.63,169.42,169.57,68627.0
2021-08-27 12:00:00,169.58,169.72,169.58,169.66,62917.0,169.58,169.72,169.58,169.66,62917.0
2021-08-27 12:05:00,169.66,169.75,169.66,169.74,37866.0,169.66,169.75,169.66,169.74,37866.0
2021-08-27 12:10:00,169.73,169.76,169.69,169.72,44337.0,169.73,169.76,169.69,169.72,44337.0
2021-08-27 12:15:00,169.72,169.76,169.59,169.67,328276.0,169.72,169.76,169.59,169.67,328276.0
2021-08-27 12:20:00,169.67,169.73,169.64,169.69,335898.0,169.67,169.73,169.64,169.69,335898.0
2021-08-27 12:25:00,169.69,169.76,169.67,169.72,153942.0,169.69,169.76,169.67,169.72,153942.0
2021-08-27 12:30:00,169.73,169.88,169.72,169.81,110717.0,169.73,169.88,169.72,169.81,110717.0
2021-08-27 12:35:00,169.79,169.8,169.69,169.74,64828.0,169.79,169.8,169.69,169.74,64828.0
2021-08-27 12:40:00,169.74,169.95,169.74,169.91,115336.0,169.74,169.95,169.74,169.91,115336.0
2021-08-27 12:45:00,169.92,169.95,169.87,169.94,65143.0,169.92,169.95,169.87,169.94,65143.0
2021-08-27 12:50:00,169.93,169.97,169.83,169.9,62456.0,169.93,169.97,169.83,169.9,62456.0
2021-08-27 12:55:00,169.91,169.96,169.9,169.96,21534.0,169.91,169.96,169.9,169.96,21534.0
2021-08-27 13:00:00,169.96,169.98,169.85,169.87,36748.0,169.96,169.98,169.85,169.87,36748.0
2021-08-27 13:05:00,169.86,169.94,169.81,169.93,28378.0,169.86,169.94,169.81,169.93,28378.0
2021-08-27 13:10:00,169.93,169.95,169.91,169.95,15337.0,169.93,169.95,169.91,169.95,15337.0
2021-08-27 13:15:00,169.94,169.94,169.87,169.89,21021.0,169.94,169.94,169.87,169.89,21021.0
2021-08-27 13:20:00,169.9,169.9,169.8,169.89,24120.0,169.9,169.9,169.8,169.89,24120.0
2021-08-27 13:25:00,169.89,169.97,169.83,169.97,42025.0,169.89,169.97,169.83,169.97,42025.0
2021-08-27 13:30:00,169.96,170.01,169.92,170.0,90146.0,169.96,170.01,169.92,170.0,90146.0
2021-08-27 13:35:00,169.98,170.06,169.96,170.06,79501.0,169.98,170.06,169.96,170.06,79501.0
2021-08-27 13:40:00,170.06,170.13,170.03,170.12,64385.0,170.06,170.13,170.03,170.12,64385.0
2021-08-27 13:45:00,170.12,170.13,170.06,170.07,70078.0,170.12,170.13,170.06,170.07,70078.0
2021-08-27 13:50:00,170.06,170.07,169.93,169.95,54679.0,170.06,170.07,169.93,169.95,54679.0
2021-08-27 13:55:00,169.96,170.06,169.96,170.06,19396.0,169.96,170.06,169.96,170.06,19396.0
2021-08-27 14:00:00,170.05,170.05,169.88,169.89,46509.0,170.05,170.05,169.88,169.89,46509.0
2021-08-27 14:05:00,169.89,169.98,169.88,169.96,47398.0,169.89,169.98,169.88,169.96,47398.0
2021-08-27 14:10:00,169.95,169.96,169.92,169.95,14453.0,169.95,169.96,169.92,169.95,14453.0
2021-08-27 14:15:00,169.95,169.96,169.86,169.92,49929.0,169.95,169.96,169.86,169.92,49929.0
2021-08-27 14:20:00,169.93,170.01,169.93,170.0,29767.0,169.93,170.01,169.93,170.0,29767.0
2021-08-27 14:25:00,170.02,170.07,169.98,170.06,40856.0,170.02,170.07,169.98,170.06,40856.0
2021-08-27 14:30:00,170.06,170.1,170.02,170.08,26603.0,170.06,170.1,170.02,170.08,26603.0
2021-08-27 14:35:00,170.08,170.09,170.04,170.04,21913.0,170.08,170.09,170.04,170.04,21913.0
2021-08-27 14:40:00,170.04,170.09,170.01,170.06,26934.0,170.04,170.09,170.01,170.06,26934.0
2021-08-27 14:45:00,170.05,170.06,169.98,170.06,42149.0,170.05,170.06,169.98,170.06,42149.0
2021-08-27 14:50:00,170.06,170.08,169.98,170.0,47840.0,170.06,170.08,169.98,170.0,47840.0
2021-08-27 14:55:00,169.99,170.04,169.96,170.02,47811.0,169.99,170.04,169.96,170.02,47811.0
2021-08-27 15:00:00,170.02,170.05,169.97,170.03,46225.0,170.02,170.05,169.97,170.03,46225.0
2021-08-27 15:05:00,170.04,170.05,169.98,170.0,33032.0,170.04,170.05,169.98,170.0,33032.0
2021-08-27 15:10:00,170.01,170.09,170.01,170.03,69307.0,170.01,170.09,170.01,170.03,69307.0
2021-08-27 15:15:00,170.03,170.09,170.01,170.07,118382.0,170.03,170.09,170.01,170.07,118382.0
2021-08-27 15:20:00,170.07,170.12,170.06,170.09,108316.0,170.07,170.12,170.06,170.09,108316.0
2021-08-27 15:25:00,170.09,170.09,170.05,170.09,53316.0,170.09,170.09,170.05,170.09,53316.0
2021-08-27 15:30:00,170.09,170.09,170.02,170.02,30997.0,170.09,170.09,170.02,170.02,30997.0
2021-08-27 15:35:00,170.02,170.07,170.0,170.06,77087.0,170.02,170.07,170.0,170.06,77087.0
2021-08-27 15:40:00,170.07,170.09,170.05,170.06,74271.0,170.07,170.09,170.05,170.06,74271.0
2021-08-27 15:45:00,170.06,170.1,170.05,170.09,118372.0,170.06,170.1,170.05,170.09,118372.0
2021-08-27 15:50:00,170.09,170.15,170.08,170.13,195680.0,170.09,170.15,170.08,170.13,195680.0
2021-08-27 15:55:00,170.12,170.19,170.08,170.16,581240.0,170.12,170.19,170.08,170.16,581240.0
2021-08-30 09:30:00,169.66,169.79,169.54,169.61,153728.0,169.66,169.79,169.54,169.61,153728.0
2021-08-30 09:35:00,169.6,169.65,169.52,169.59,55334.0,169.6,169.65,169.52,169.59,55334.0
2021-08-30 09:40:00,169.59,169.71,169.57,169.7,65040.0,169.59,169.71,169.57,169.7,65040.0
2021-08-30 09:45:00,169.71,169.83,169.69,169.75,80531.0,169.71,169.83,169.69,169.75,80531.0
2021-08-30 09:50:00,169.74,169.74,169.51,169.55,78127.0,169.74,169.74,169.51,169.55,78127.0
2021-08-30 09:55:00,169.57,169.63,169.48,169.51,84776.0,169.57,169.63,169.48,169.51,84776.0
2021-08-30 10:00:00,169.52,169.81,169.48,169.81,89226.0,169.52,169.81,169.48,169.81,89226.0
2021-08-30 10:05:00,169.79,169.84,169.63,169.63,49243.0,169.79,169.84,169.63,169.63,49243.0
2021-08-30 10:10:00,169.64,169.69,169.57,169.64,31643.0,169.64,169.69,169.57,169.64,31643.0
2021-08-30 10:15:00,169.64,169.68,169.42,169.54,111749.0,169.64,169.68,169.42,169.54,111749.0
2021-08-30 10:20:00,169.54,169.59,169.45,169.46,62806.0,169.54,169.59,169.45,169.46,62806.0
2021-08-30 10:25:00,169.45,169.53,169.42,169.44,42994.0,169.45,169.53,169.42,169.44,42994.0
2021-08-30 10:30:00,169.42,169.43,169.31,169.31,141674.0,169.42,169.43,169.31,169.31,141674.0
2021-08-30 10:35:00,169.31,169.46,169.3,169.43,54565.0,169.31,169.46,169.3,169.43,54565.0
2021-08-30 10:40:00,169.43,169.58,169.43,169.55,38593.0,169.43,169.58,169.43,169.55,38593.0
2021-08-30 10:45:00,169.54,169.61,169.5,169.6,117637.0,169.54,169.61,169.5,169.6,117637.0
2021-08-30 10:50:00,169.6,169.64,169.48,169.49,60272.0,169.6,169.64,169.48,169.49,60272.0
2021-08-30 10:55:00,169.48,169.51,169.4,169.47,50274.0,169.48,169.51,169.4,169.47,50274.0
2021-08-30 11:00:00,169.47,169.51,169.32,169.34,75347.0,169.47,169.51,169.32,169.34,75347.0
2021-08-30 11:05:00,169.35,169.5,169.31,169.46,55748.0,169.35,169.5,169.31,169.46,55748.0
2021-08-30 11:10:00,169.44,169.47,169.38,169.41,34270.0,169.44,169.47,169.38,169.41,34270.0
2021-08-30 11:15:00,169.4,169.44,169.34,169.41,25100.0,169.4,169.44,169.34,169.41,25100.0
2021-08-30 11:20:00,169.39,169.45,169.35,169.44,32176.0,169.39,169.45,169.35,169.44,32176.0
2021-08-30 11:25:00,169.43,169.48,169.41,169.44,18530.0,169.43,169.48,169.41,169.44,18530.0
2021-08-30 11:30:00,169.41,169.41,169.26,169.3,24068.0,169.41,169.41,169.26,169.3,24068.0
2021-08-30 11:35:00,169.29,169.38,169.23,169.35,32836.0,169.29,169.38,169.23,169.35,32836.0
2021-08-30 11:40:00,169.35,169.37,169.26,169.29,25062.0,169.35,169.37,169.26,169.29,25062.0
2021-08-30 11:45:00,169.29,169.35,169.28,169.34,16620.0,169.29,169.35,169.28,169.34,16620.0
2021-08-30 11:50:00,169.33,169.34,169.28,169.31,17993.0,169.33,169.34,169.28,169.31,17993.0
2021-08-30 11:55:00,169.33,169.36,169.31,169.33,14476.0,169.33,169.36,169.31,169.33,14476.0
2021-08-30 12:00:00,169.33,169.37,169.31,169.36,23907.0,169.33,169.37,169.31,169.36,23907.0
2021-08-30 12:05:00,169.36,169.37,169.33,169.36,12235.0,169.36,169.37,169.33,169.36,12235.0
2021-08-30 12:10:00,169.35,169.38,169.33,169.36,24632.0,169.35,169.38,169.33,169.36,24632.0
2021-08-30 12:15:00,169.35,169.36,169.31,169.32,6877.0,169.35,169.36,169.31,169.32,6877.0
2021-08-30 12:20:00,169.33,169.36,169.31,169.32,14071.0,169.33,169.36,169.31,169.32,14071.0
2021-08-30 12:25:00,169.32,169.32,169.27,169.3,12924.0,169.32,169.32,169.27,169.3,12924.0
2021-08-30 12:30:00,169.29,169.32,169.27,169.28,9329.0,169.29,169.32,169.27,169.28,9329.0
2021-08-30 12:35:00,169.3,169.31,169.27,169.3,12843.0,169.3,169.31,169.27,169.3,12843.0
2021-08-30 12:40:00,169.3,169.34,169.29,169.31,108623.0,169.3,169.34,169.29,169.31,108623.0
2021-08-30 12:45:00,169.31,169.37,169.31,169.35,10358.0,169.31,169.37,169.31,169.35,10358.0
2021-08-30 12:50:00,169.33,169.36,169.31,169.34,16332.0,169.33,169.36,169.31,169.34,16332.0
2021-08-30 12:55:00,169.34,169.37,169.31,169.36,16720.0,169.34,169.37,169.31,169.36,16720.0
2021-08-30 13:00:00,169.36,169.4,169.35,169.38,10189.0,169.36,169.4,169.35,169.38,10189.0
2021-08-30 13:05:00,169.37,169.38,169.35,169.36,14842.0,169.37,169.38,169.35,169.36,14842.0
2021-08-30 13:10:00,169.36,169.37,169.31,169.32,28202.0,169.36,169.37,169.31,169.32,28202.0
2021-08-30 13:15:00,169.33,169.34,169.27,169.3,58177.0,169.33,169.34,169.27,169.3,58177.0
2021-08-30 13:20:00,169.29,169.3,169.21,169.26,27562.0,169.29,169.3,169.21,169.26,27562.0
2021-08-30 13:25:00,169.25,169.3,169.24,169.28,43486.0,169.25,169.3,169.24,169.28,43486.0
2021-08-30 13:30:00,169.28,169.3,169.22,169.29,36858.0,169.28,169.3,169.22,169.29,36858.0
2021-08-30 13:35:00,169.29,169.31,169.27,169.28,4606.0,169.29,169.31,169.27,169.28,4606.0
2021-08-30 13:40:00,169.28,169.31,169.27,169.31,14954.0,169.28,169.31,169.27,169.31,14954.0
2021-08-30 13:45:00,169.3,169.31,169.3,169.3,1710.0,169.3,169.31,169.3,169.3,1710.0
2021-08-30 13:50:00,169.3,169.31,169.27,169.3,6468.0,169.3,169.31,169.27,169.3,6468.0
2021-08-30 13:55:00,169.28,169.29,169.26,169.29,7558.0,169.28,169.29,169.26,169.29,7558.0
2021-08-30 14:00:00,169.28,169.28,169.22,169.23,37770.0,169.28,169.28,169.22,169.23,37770.0
2021-08-30 14:05:00,169.24,169.24,169.19,169.19,21248.0,169.24,169.24,169.19,169.19,21248.0
2021-08-30 14:10:00,169.19,169.2,169.17,169.19,17557.0,169.19,169.2,169.17,169.19,17557.0
2021-08-30 14:15:00,169.19,169.22,169.15,169.18,16913.0,169.19,169.22,169.15,169.18,16913.0
2021-08-30 14:20:00,169.19,169.22,169.18,169.21,14819.0,169.19,169.22,169.18,169.21,14819.0
2021-08-30 14:25:00,169.21,169.22,169.18,169.18,8008.0,169.21,169.22,169.18,169.18,8008.0
2021-08-30 14:30:00,169.16,169.16,169.09,169.09,47336.0,169.16,169.16,169.09,169.09,47336.0
2021-08-30 14:35:00,169.1,169.15,169.09,169.15,10975.0,169.1,169.15,169.09,169.15,10975.0
2021-08-30 14:40:00,169.16,169.2,169.14,169.15,23298.0,169.16,169.2,169.14,169.15,23298.0
2021-08-30 14:45:00,169.14,169.2,169.14,169.2,16253.0,169.14,169.2,169.14,169.2,16253.0
2021-08-30 14:50:00,169.19,169.3,169.19,169.3,44888.0,169.19,169.3,169.19,169.3,44888.0
2021-08-30 14:55:00,169.3,169.39,169.28,169.39,14664.0,169.3,169.39,169.28,169.39,14664.0
2021-08-30 15:00:00,169.39,169.4,169.33,169.35,10408.0,169.39,169.4,169.33,169.35,10408.0
2021-08-30 15:05:00,169.35,169.37,169.31,169.35,23257.0,169.35,169.37,169.31,169.35,23257.0
2021-08-30 15:10:00,169.34,169.35,169.31,169.35,18410.0,169.34,169.35,169.31,169.35,18410.0
2021-08-30 15:15:00,169.34,169.34,169.3,169.34,21729.0,169.34,169.34,169.3,169.34,21729.0
2021-08-30 15:20:00,169.35,169.37,169.32,169.34,34396.0,169.35,169.37,169.32,169.34,34396.0
2021-08-30 15:25:00,169.34,169.39,169.33,169.38,30348.0,169.34,169.39,169.33,169.38,30348.0
2021-08-30 15:30:00,169.38,169.4,169.37,169.39,22607.0,169.38,169.4,169.37,169.39,22607.0
2021-08-30 15:35:00,169.38,169.41,169.37,169.4,24105.0,169.38,169.41,169.37,169.4,24105.0
2021-08-30 15:40:00,169.39,169.4,169.31,169.32,59772.0,169.39,169.4,169.31,169.32,59772.0
2021-08-30 15:45:00,169.32,169.34,169.3,169.33,52102.0,169.32,169.34,169.3,169.33,52102.0
2021-08-30 15:50:00,169.33,169.37,169.31,169.36,59554.0,169.33,169.37,169.31,169.36,59554.0
2021-08-30 15:55:00,169.36,169.39,169.3,169.32,154206.0,169.36,169.39,169.3,169.32,154206.0
2021-08-31 09:30:00,169.23,169.36,169.15,169.36,161193.0,169.23,169.36,169.15,169.36,161193.0
2021-08-31 09:35:00,169.36,169.66,169.35,169.66,167191.0,169.36,169.66,169.35,169.66,167191.0
2021-08-31 09:40:00,169.67,169.79,169.56,169.7,109148.0,169.67,169.79,169.56,169.7,109148.0
2021-08-31 09:45:00,169.7,169.71,169.57,169.61,69622.0,169.7,169.71,169.57,169.61,69622.0
2021-08-31 09:50:00,169.6,169.75,169.57,169.71,59842.0,169.6,169.75,169.57,169.71,59842.0
2021-08-31 09:55:00,169.71,169.72,169.34,169.34,113179.0,169.71,169.72,169.34,169.34,113179.0
2021-08-31 10:00:00,169.34,169.84,169.31,169.72,136112.0,169.34,169.84,169.31,169.72,136112.0
2021-08-31 10:05:00,169.72,169.75,169.37,169.39,56296.0,169.72,169.75,169.37,169.39,56296.0
2021-08-31 10:10:00,169.38,169.49,169.32,169.37,49286.0,169.38,169.49,169.32,169.37,49286.0
2021-08-31 10:15:00,169.37,169.37,169.09,169.27,88426.0,169.37,169.37,169.09,169.27,88426.0
2021-08-31 10:20:00,169.24,169.38,169.17,169.38,173214.0,169.24,169.38,169.17,169.38,173214.0
2021-08-31 10:25:00,169.39,169.45,169.33,169.42,32646.0,169.39,169.45,169.33,169.42,32646.0
2021-08-31 10:30:00,169.41,169.57,169.35,169.53,49030.0,169.41,169.57,169.35,169.53,49030.0
2021-08-31 10:35:00,169.54,169.62,169.45,169.53,30656.0,169.54,169.62,169.45,169.53,30656.0
2021-08-31 10:40:00,169.57,169.59,169.41,169.46,31799.0,169.57,169.59,169.41,169.46,31799.0
2021-08-31 10:45:00,169.46,169.52,169.23,169.3,54206.0,169.46,169.52,169.23,169.3,54206.0
2021-08-31 10:50:00,169.27,169.27,169.06,169.1,70055.0,169.27,169.27,169.06,169.1,70055.0
2021-08-31 10:55:00,169.12,169.12,168.83,169.0,107122.0,169.12,169.12,168.83,169.0,107122.0
2021-08-31 11:00:00,169.01,169.1,168.86,168.91,64790.0,169.01,169.1,168.86,168.91,64790.0
2021-08-31 11:05:00,168.89,168.99,168.79,168.95,300745.0,168.89,168.99,168.79,168.95,300745.0
2021-08-31 11:10:00,168.93,169.06,168.89,168.94,48894.0,168.93,169.06,168.89,168.94,48894.0
2021-08-31 11:15:00,168.95,168.95,168.8,168.86,47566.0,168.95,168.95,168.8,168.86,47566.0
2021-08-31 11:20:00,168.87,168.93,168.75,168.93,73061.0,168.87,168.93,168.75,168.93,73061.0
2021-08-31 11:25:00,168.92,168.99,168.83,168.98,62523.0,168.92,168.99,168.83,168.98,62523.0
2021-08-31 11:30:00,168.98,169.19,168.97,169.15,75170.0,168.98,169.19,168.97,169.15,75170.0
2021-08-31 11:35:00,169.15,169.17,169.04,169.12,43422.0,169.15,169.17,169.04,169.12,43422.0
2021-08-31 11:40:00,169.1,169.12,169.03,169.11,24817.0,169.1,169.12,169.03,169.11,24817.0
2021-08-31 11:45:00,169.1,169.17,169.09,169.13,23731.0,169.1,169.17,169.09,169.13,23731.0
2021-08-31 11:50:00,169.13,169.14,169.03,169.1,26385.0,169.13,169.14,169.03,169.1,26385.0
2021-08-31 11:55:00,169.07,169.15,169.04,169.09,36654.0,169.07,169.15,169.04,169.09,36654.0
2021-08-31 12:00:00,169.1,169.2,169.06,169.19,49140.0,169.1,169.2,169.06,169.19,49140.0
2021-08-31 12:05:00,169.18,169.36,169.17,169.36,61535.0,169.18,169.36,169.17,169.36,61535.0
2021-08-31 12:10:00,169.35,169.35,169.27,169.27,16330.0,169.35,169.35,169.27,169.27,16330.0
2021-08-31 12:15:00,169.28,169.3,169.24,169.29,20631.0,169.28,169.3,169.24,169.29,20631.0
2021-08-31 12:20:00,169.27,169.34,169.25,169.33,12628.0,169.27,169.34,169.25,169.33,12628.0
2021-08-31 12:25:00,169.33,169.36,169.28,169.36,17578.0,169.33,169.36,169.28,169.36,17578.0
2021-08-31 12:30:00,169.35,169.44,169.29,169.44,29428.0,169.35,169.44,169.29,169.44,29428.0
2021-08-31 12:35:00,169.44,169.57,169.41,169.49,70224.0,169.44,169.57,169.41,169.49,70224.0
2021-08-31 12:40:00,169.48,169.6,169.48,169.56,54808.0,169.48,169.6,169.48,169.56,54808.0
2021-08-31 12:45:00,169.54,169.57,169.49,169.55,52175.0,169.54,169.57,169.49,169.55,52175.0
2021-08-31 12:50:00,169.55,169.62,169.54,169.62,30923.0,169.55,169.62,169.54,169.62,30923.0
2021-08-31 12:55:00,169.62,169.7,169.6,169.7,26329.0,169.62,169.7,169.6,169.7,26329.0
2021-08-31 13:00:00,169.68,169.81,169.64,169.78,62609.0,169.68,169.81,169.64,169.78,62609.0
2021-08-31 13:05:00,169.77,169.89,169.75,169.85,71379.0,169.77,169.89,169.75,169.85,71379.0
2021-08-31 13:10:00,169.87,169.89,169.82,169.83,60188.0,169.87,169.89,169.82,169.83,60188.0
2021-08-31 13:15:00,169.83,169.83,169.71,169.72,63054.0,169.83,169.83,169.71,169.72,63054.0
2021-08-31 13:20:00,169.72,169.74,169.66,169.73,38393.0,169.72,169.74,169.66,169.73,38393.0
2021-08-31 13:25:00,169.71,169.92,169.69,169.84,180545.0,169.71,169.92,169.69,169.84,180545.0
2021-08-31 13:30:00,169.84,169.87,169.78,169.85,30654.0,169.84,169.87,169.78,169.85,30654.0
2021-08-31 13:35:00,169.85,169.86,169.76,169.78,19430.0,169.85,169.86,169.76,169.78,19430.0
2021-08-31 13:40:00,169.77,169.77,169.72,169.73,17104.0,169.77,169.77,169.72,169.73,17104.0
2021-08-31 13:45:00,169.73,169.78,169.7,169.78,14511.0,169.73,169.78,169.7,169.78,14511.0
2021-08-31 13:50:00,169.76,169.76,169.72,169.74,9562.0,169.76,169.76,169.72,169.74,9562.0
2021-08-31 13:55:00,169.73,169.74,169.69,169.72,6080.0,169.73,169.74,169.69,169.72,6080.0
2021-08-31 14:00:00,169.72,169.75,169.69,169.69,56618.0,169.72,169.75,169.69,169.69,56618.0
2021-08-31 14:05:00,169.69,169.74,169.68,169.73,20299.0,169.69,169.74,169.68,169.73,20299.0
2021-08-31 14:10:00,169.72,169.75,169.69,169.71,74705.0,169.72,169.75,169.69,169.71,74705.0
2021-08-31 14:15:00,169.71,169.75,169.7,169.73,19929.0,169.71,169.75,169.7,169.73,19929.0
2021-08-31 14:20:00,169.73,169.81,169.73,169.8,49888.0,169.73,169.81,169.73,169.8,49888.0
2021-08-31 14:25:00,169.8,169.82,169.75,169.76,28272.0,169.8,169.82,169.75,169.76,28272.0
2021-08-31 14:30:00,169.76,169.78,169.71,169.75,32214.0,169.76,169.78,169.71,169.75,32214.0
2021-08-31 14:35:00,169.76,169.77,169.72,169.75,18810.0,169.76,169.77,169.72,169.75,18810.0
2021-08-31 14:40:00,169.76,169.8,169.75,169.79,10795.0,169.76,169.8,169.75,169.79,10795.0
2021-08-31 14:45:00,169.78,169.79,169.75,169.76,8895.0,169.78,169.79,169.75,169.76,8895.0
2021-08-31 14:50:00,169.76,169.79,169.73,169.77,39435.0,169.76,169.79,169.73,169.77,39435.0
2021-08-31 14:55:00,169.76,169.79,169.76,169.77,28830.0,169.76,169.79,169.76,169.77,28830.0
2021-08-31 15:00:00,169.77,169.81,169.75,169.79,12037.0,169.77,169.81,169.75,169.79,12037.0
2021-08-31 15:05:00,169.79,169.79,169.77,169.78,11184.0,169.79,169.79,169.77,169.78,11184.0
2021-08-31 15:10:00,169.77,169.78,169.74,169.76,27826.0,169.77,169.78,169.74,169.76,27826.0
2021-08-31 15:15:00,169.76,169.8,169.75,169.8,34937.0,169.76,169.8,169.75,169.8,34937.0
2021-08-31 15:20:00,169.81,169.81,169.78,169.81,38613.0,169.81,169.81,169.78,169.81,38613.0
2021-08-31 15:25:00,169.81,169.81,169.76,169.77,21165.0,169.81,169.81,169.76,169.77,21165.0
2021-08-31 15:30:00,169.77,169.79,169.73,169.78,76793.0,169.77,169.79,169.73,169.78,76793.0
2021-08-31 15:35:00,169.78,169.78,169.7,169.7,44828.0,169.78,169.78,169.7,169.7,44828.0
2021-08-31 15:40:00,169.71,169.76,169.7,169.74,53908.0,169.71,169.76,169.7,169.74,53908.0
2021-08-31 15:45:00,169.75,169.75,169.7,169.73,59800.0,169.75,169.75,169.7,169.73,59800.0
2021-08-31 15:50:00,169.73,169.74,169.64,169.67,305424.0,169.73,169.74,169.64,169.67,305424.0
2021-08-31 15:55:00,169.68,169.74,169.67,169.72,222283.0,169.68,169.74,169.67,169.72,222283.0
2021-09-01 09:30:00,169.94,169.98,169.81,169.9,164038.0,169.94,169.98,169.81,169.9,164038.0
2021-09-01 09:35:00,169.92,170.0,169.86,169.92,114854.0,169.92,170.0,169.86,169.92,114854.0
2021-09-01 09:40:00,169.94,169.97,169.85,169.91,75911.0,169.94,169.97,169.85,169.91,75911.0
2021-09-01 09:45:00,169.92,169.96,169.74,169.88,74593.0,169.92,169.96,169.74,169.88,74593.0
2021-09-01 09:50:00,169.87,170.0,169.8,169.93,82887.0,169.87,170.0,169.8,169.93,82887.0
2021-09-01 09:55:00,169.93,169.96,169.6,169.62,154972.0,169.93,169.96,169.6,169.62,154972.0
2021-09-01 10:00:00,169.6,169.75,169.35,169.58,258255.0,169.6,169.75,169.35,169.58,258255.0
2021-09-01 10:05:00,169.57,169.59,169.29,169.55,339949.0,169.57,169.59,169.29,169.55,339949.0
2021-09-01 10:10:00,169.55,169.59,169.43,169.5,36660.0,169.55,169.59,169.43,169.5,36660.0
2021-09-01 10:15:00,169.51,169.59,169.34,169.37,59708.0,169.51,169.59,169.34,169.37,59708.0
2021-09-01 10:20:00,169.35,169.44,169.33,169.35,58150.0,169.35,169.44,169.33,169.35,58150.0
2021-09-01 10:25:00,169.36,169.49,169.32,169.44,60865.0,169.36,169.49,169.32,169.44,60865.0
2021-09-01 10:30:00,169.47,169.56,169.39,169.46,72601.0,169.47,169.56,169.39,169.46,72601.0
2021-09-01 10:35:00,169.45,169.6,169.44,169.59,58524.0,169.45,169.6,169.44,169.59,58524.0
2021-09-01 10:40:00,169.62,169.62,169.46,169.5,40338.0,169.62,169.62,169.46,169.5,40338.0
2021-09-01 10:45:00,169.51,169.6,169.41,169.45,52725.0,169.51,169.6,169.41,169.45,52725.0
2021-09-01 10:50:00,169.45,169.45,169.32,169.32,45474.0,169.45,169.45,169.32,169.32,45474.0
2021-09-01 10:55:00,169.32,169.39,169.26,169.29,82987.0,169.32,169.39,169.26,169.29,82987.0
2021-09-01 11:00:00,169.29,169.35,169.16,169.22,61826.0,169.29,169.35,169.16,169.22,61826.0
2021-09-01 11:05:00,169.21,169.34,169.21,169.31,156305.0,169.21,169.34,169.21,169.31,156305.0
2021-09-01 11:10:00,169.31,169.4,169.26,169.39,42002.0,169.31,169.4,169.26,169.39,42002.0
2021-09-01 11:15:00,169.4,169.54,169.4,169.51,51247.0,169.4,169.54,169.4,169.51,51247.0
2021-09-01 11:20:00,169.49,169.63,169.47,169.57,20771.0,169.49,169.63,169.47,169.57,20771.0
2021-09-01 11:25:00,169.59,169.62,169.53,169.59,51241.0,169.59,169.62,169.53,169.59,51241.0
2021-09-01 11:30:00,169.61,169.66,169.55,169.64,63906.0,169.61,169.66,169.55,169.64,63906.0
2021-09-01 11:35:00,169.65,169.76,169.65,169.72,50068.0,169.65,169.76,169.65,169.72,50068.0
2021-09-01 11:40:00,169.72,169.79,169.7,169.78,36365.0,169.72,169.79,169.7,169.78,36365.0
2021-09-01 11:45:00,169.79,169.8,169.75,169.75,7509.0,169.79,169.8,169.75,169.75,7509.0
2021-09-01 11:50:00,169.75,169.79,169.74,169.78,20170.0,169.75,169.79,169.74,169.78,20170.0
2021-09-01 11:55:00,169.78,169.83,169.78,169.81,24633.0,169.78,169.83,169.78,169.81,24633.0
2021-09-01 12:00:00,169.81,169.81,169.72,169.76,42064.0,169.81,169.81,169.72,169.76,42064.0
2021-09-01 12:05:00,169.77,169.83,169.74,169.83,18280.0,169.77,169.83,169.74,169.83,18280.0
2021-09-01 12:10:00,169.83,169.89,169.81,169.87,50054.0,169.83,169.89,169.81,169.87,50054.0
2021-09-01 12:15:00,169.88,169.89,169.85,169.89,33292.0,169.88,169.89,169.85,169.89,33292.0
2021-09-01 12:20:00,169.89,169.91,169.86,169.89,28819.0,169.89,169.91,169.86,169.89,28819.0
2021-09-01 12:25:00,169.86,169.88,169.8,169.8,34402.0,169.86,169.88,169.8,169.8,34402.0
2021-09-01 12:30:00,169.81,169.81,169.7,169.73,16472.0,169.81,169.81,169.7,169.73,16472.0
2021-09-01 12:35:00,169.74,169.76,169.67,169.69,22069.0,169.74,169.76,169.67,169.69,22069.0
2021-09-01 12:40:00,169.67,169.71,169.66,169.71,13507.0,169.67,169.71,169.66,169.71,13507.0
2021-09-01 12:45:00,169.7,169.71,169.67,169.67,10042.0,169.7,169.71,169.67,169.67,10042.0
2021-09-01 12:50:00,169.66,169.68,169.62,169.63,18553.0,169.66,169.68,169.62,169.63,18553.0
2021-09-01 12:55:00,169.62,169.64,169.58,169.61,23123.0,169.62,169.64,169.58,169.61,23123.0
2021-09-01 13:00:00,169.61,169.62,169.56,169.57,14704.0,169.61,169.62,169.56,169.57,14704.0
2021-09-01 13:05:00,169.56,169.56,169.48,169.48,21044.0,169.56,169.56,169.48,169.48,21044.0
2021-09-01 13:10:00,169.48,169.55,169.48,169.55,30615.0,169.48,169.55,169.48,169.55,30615.0
2021-09-01 13:15:00,169.57,169.61,169.56,169.6,23662.0,169.57,169.61,169.56,169.6,23662.0
2021-09-01 13:20:00,169.59,169.62,169.58,169.59,22086.0,169.59,169.62,169.58,169.59,22086.0
2021-09-01 13:25:00,169.59,169.66,169.59,169.65,25915.0,169.59,169.66,169.59,169.65,25915.0
2021-09-01 13:30:00,169.64,169.67,169.61,169.66,26628.0,169.64,169.67,169.61,169.66,26628.0
2021-09-01 13:35:00,169.65,169.68,169.6,169.6,17770.0,169.65,169.68,169.6,169.6,17770.0
2021-09-01 13:40:00,169.59,169.59,169.5,169.54,27985.0,169.59,169.59,169.5,169.54,27985.0
2021-09-01 13:45:00,169.55,169.56,169.53,169.56,14918.0,169.55,169.56,169.53,169.56,14918.0
2021-09-01 13:50:00,169.56,169.59,169.52,169.52,12998.0,169.56,169.59,169.52,169.52,12998.0
2021-09-01 13:55:00,169.53,169.57,169.52,169.55,11358.0,169.53,169.57,169.52,169.55,11358.0
2021-09-01 14:00:00,169.56,169.57,169.52,169.52,11611.0,169.56,169.57,169.52,169.52,11611.0
2021-09-01 14:05:00,169.53,169.56,169.51,169.56,20204.0,169.53,169.56,169.51,169.56,20204.0
2021-09-01 14:10:00,169.56,169.59,169.55,169.56,11025.0,169.56,169.59,169.55,169.56,11025.0
2021-09-01 14:15:00,169.56,169.58,169.55,169.58,9938.0,169.56,169.58,169.55,169.58,9938.0
2021-09-01 14:20:00,169.59,169.61,169.58,169.6,14175.0,169.59,169.61,169.58,169.6,14175.0
2021-09-01 14:25:00,169.61,169.63,169.6,169.61,11530.0,169.61,169.63,169.6,169.61,11530.0
2021-09-01 14:30:00,169.6,169.61,169.58,169.59,9909.0,169.6,169.61,169.58,169.59,9909.0
2021-09-01 14:35:00,169.59,169.61,169.58,169.58,21675.0,169.59,169.61,169.58,169.58,21675.0
2021-09-01 14:40:00,169.58,169.6,169.51,169.52,38715.0,169.58,169.6,169.51,169.52,38715.0
2021-09-01 14:45:00,169.53,169.59,169.53,169.57,15668.0,169.53,169.59,169.53,169.57,15668.0
2021-09-01 14:50:00,169.59,169.61,169.57,169.59,20326.0,169.59,169.61,169.57,169.59,20326.0
2021-09-01 14:55:00,169.59,169.61,169.58,169.6,20380.0,169.59,169.61,169.58,169.6,20380.0
2021-09-01 15:00:00,169.58,169.62,169.58,169.61,53510.0,169.58,169.62,169.58,169.61,53510.0
2021-09-01 15:05:00,169.61,169.63,169.6,169.61,25969.0,169.61,169.63,169.6,169.61,25969.0
2021-09-01 15:10:00,169.61,169.66,169.59,169.66,11439.0,169.61,169.66,169.59,169.66,11439.0
2021-09-01 15:15:00,169.67,169.74,169.67,169.74,23967.0,169.67,169.74,169.67,169.74,23967.0
2021-09-01 15:20:00,169.74,169.78,169.74,169.75,36757.0,169.74,169.78,169.74,169.75,36757.0
2021-09-01 15:25:00,169.75,169.77,169.73,169.76,12424.0,169.75,169.77,169.73,169.76,12424.0
2021-09-01 15:30:00,169.75,169.77,169.73,169.76,40737.0,169.75,169.77,169.73,169.76,40737.0
2021-09-01 15:35:00,169.76,169.77,169.74,169.76,55606.0,169.76,169.77,169.74,169.76,55606.0
2021-09-01 15:40:00,169.76,169.76,169.74,169.75,21636.0,169.76,169.76,169.74,169.75,21636.0
2021-09-01 15:45:00,169.75,169.75,169.73,169.73,32991.0,169.75,169.75,169.73,169.73,32991.0
2021-09-01 15:50:00,169.74,169.74,169.65,169.66,58960.0,169.74,169.74,169.65,169.66,58960.0
2021-09-01 15:55:00,169.66,169.74,169.66,169.72,137156.0,169.66,169.74,169.66,169.72,137156.0
2021-09-02 09:30:00,169.5,169.55,169.31,169.48,135505.0,169.5,169.55,169.31,169.48,135505.0
2021-09-02 09:35:00,169.47,169.48,169.25,169.27,98185.0,169.47,169.48,169.25,169.27,98185.0
2021-09-02 09:40:00,169.26,169.38,169.22,169.33,68859.0,169.26,169.38,169.22,169.33,68859.0
2021-09-02 09:45:00,169.33,169.59,169.28,169.56,81790.0,169.33,169.59,169.28,169.56,81790.0
2021-09-02 09:50:00,169.55,169.57,169.47,169.5,37176.0,169.55,169.57,169.47,169.5,37176.0
2021-09-02 09:55:00,169.5,169.63,169.49,169.53,41482.0,169.5,169.63,169.49,169.53,41482.0
2021-09-02 10:00:00,169.53,169.57,168.93,169.05,243796.0,169.53,169.57,168.93,169.05,243796.0
2021-09-02 10:05:00,169.05,169.16,168.92,169.09,172257.0,169.05,169.16,168.92,169.09,172257.0
2021-09-02 10:10:00,169.11,169.14,168.82,168.92,170821.0,169.11,169.14,168.82,168.92,170821.0
2021-09-02 10:15:00,168.92,169.02,168.86,168.9,65257.0,168.92,169.02,168.86,168.9,65257.0
2021-09-02 10:20:00,168.88,169.14,168.86,169.14,89570.0,168.88,169.14,168.86,169.14,89570.0
2021-09-02 10:25:00,169.1,169.19,169.07,169.09,208806.0,169.1,169.19,169.07,169.09,208806.0
2021-09-02 10:30:00,169.09,169.17,169.01,169.04,32987.0,169.09,169.17,169.01,169.04,32987.0
2021-09-02 10:35:00,169.03,169.43,169.02,169.42,114215.0,169.03,169.43,169.02,169.42,114215.0
2021-09-02 10:40:00,169.42,169.62,169.37,169.57,109674.0,169.42,169.62,169.37,169.57,109674.0
2021-09-02 10:45:00,169.56,169.59,169.46,169.47,83768.0,169.56,169.59,169.46,169.47,83768.0
2021-09-02 10:50:00,169.47,169.53,169.37,169.48,31447.0,169.47,169.53,169.37,169.48,31447.0
2021-09-02 10:55:00,169.48,169.59,169.45,169.51,55575.0,169.48,169.59,169.45,169.51,55575.0
2021-09-02 11:00:00,169.54,169.6,169.51,169.55,60400.0,169.54,169.6,169.51,169.55,60400.0
2021-09-02 11:05:00,169.56,169.57,169.49,169.5,67511.0,169.56,169.57,169.49,169.5,67511.0
2021-09-02 11:10:00,169.49,169.56,169.47,169.53,38922.0,169.49,169.56,169.47,169.53,38922.0
2021-09-02 11:15:00,169.53,169.55,169.49,169.52,28301.0,169.53,169.55,169.49,169.52,28301.0
2021-09-02 11:20:00,169.53,169.58,169.43,169.47,48343.0,169.53,169.58,169.43,169.47,48343.0
2021-09-02 11:25:00,169.47,169.5,169.45,169.5,33568.0,169.47,169.5,169.45,169.5,33568.0
2021-09-02 11:30:00,169.5,169.5,169.37,169.39,40733.0,169.5,169.5,169.37,169.39,40733.0
2021-09-02 11:35:00,169.39,169.43,169.34,169.36,68447.0,169.39,169.43,169.34,169.36,68447.0
2021-09-02 11:40:00,169.36,169.39,169.29,169.34,72489.0,169.36,169.39,169.29,169.34,72489.0
2021-09-02 11:45:00,169.34,169.34,169.25,169.28,28205.0,169.34,169.34,169.25,169.28,28205.0
2021-09-02 11:50:00,169.29,169.29,169.13,169.14,39025.0,169.29,169.29,169.13,169.14,39025.0
2021-09-02 11:55:00,169.14,169.19,169.11,169.19,39752.0,169.14,169.19,169.11,169.19,39752.0
2021-09-02 12:00:00,169.19,169.28,169.17,169.22,28231.0,169.19,169.28,169.17,169.22,28231.0
2021-09-02 12:05:00,169.22,169.23,169.17,169.18,29232.0,169.22,169.23,169.17,169.18,29232.0
2021-09-02 12:10:00,169.16,169.22,169.13,169.18,34619.0,169.16,169.22,169.13,169.18,34619.0
2021-09-02 12:15:00,169.18,169.22,169.17,169.2,37902.0,169.18,169.22,169.17,169.2,37902.0
2021-09-02 12:20:00,169.19,169.23,169.11,169.11,45295.0,169.19,169.23,169.11,169.11,45295.0
2021-09-02 12:25:00,169.11,169.16,169.05,169.06,55262.0,169.11,169.16,169.05,169.06,55262.0
2021-09-02 12:30:00,169.08,169.1,169.04,169.05,20334.0,169.08,169.1,169.04,169.05,20334.0
2021-09-02 12:35:00,169.04,169.07,169.01,169.04,33802.0,169.04,169.07,169.01,169.04,33802.0
2021-09-02 12:40:00,169.05,169.15,169.04,169.15,17429.0,169.05,169.15,169.04,169.15,17429.0
2021-09-02 12:45:00,169.15,169.15,169.09,169.13,40211.0,169.15,169.15,169.09,169.13,40211.0
2021-09-02 12:50:00,169.12,169.2,169.12,169.19,14153.0,169.12,169.2,169.12,169.19,14153.0
2021-09-02 12:55:00,169.19,169.22,169.18,169.22,15029.0,169.19,169.22,169.18,169.22,15029.0
2021-09-02 13:00:00,169.21,169.22,169.18,169.18,14180.0,169.21,169.22,169.18,169.18,14180.0
2021-09-02 13:05:00,169.18,169.21,169.16,169.18,8286.0,169.18,169.21,169.16,169.18,8286.0
2021-09-02 13:10:00,169.17,169.18,169.11,169.14,29142.0,169.17,169.18,169.11,169.14,29142.0
2021-09-02 13:15:00,169.14,169.16,169.1,169.13,13884.0,169.14,169.16,169.1,169.13,13884.0
2021-09-02 13:20:00,169.12,169.21,169.12,169.19,31034.0,169.12,169.21,169.12,169.19,31034.0
2021-09-02 13:25:00,169.2,169.26,169.2,169.25,83967.0,169.2,169.26,169.2,169.25,83967.0
2021-09-02 13:30:00,169.24,169.28,169.24,169.28,13821.0,169.24,169.28,169.24,169.28,13821.0
2021-09-02 13:35:00,169.29,169.31,169.27,169.28,5235.0,169.29,169.31,169.27,169.28,5235.0
2021-09-02 13:40:00,169.28,169.29,169.25,169.26,8569.0,169.28,169.29,169.25,169.26,8569.0
2021-09-02 13:45:00,169.26,169.27,169.22,169.22,7305.0,169.26,169.27,169.22,169.22,7305.0
2021-09-02 13:50:00,169.23,169.29,169.22,169.27,7239.0,169.23,169.29,169.22,169.27,7239.0
2021-09-02 13:55:00,169.27,169.29,169.25,169.27,15712.0,169.27,169.29,169.25,169.27,15712.0
2021-09-02 14:00:00,169.28,169.39,169.28,169.38,39406.0,169.28,169.39,169.28,169.38,39406.0
2021-09-02 14:05:00,169.39,169.39,169.29,169.29,34122.0,169.39,169.39,169.29,169.29,34122.0
2021-09-02 14:10:00,169.3,169.33,169.27,169.32,17401.0,169.3,169.33,169.27,169.32,17401.0
2021-09-02 14:15:00,169.32,169.34,169.25,169.26,32846.0,169.32,169.34,169.25,169.26,32846.0
2021-09-02 14:20:00,169.25,169.25,169.17,169.19,20763.0,169.25,169.25,169.17,169.19,20763.0
2021-09-02 14:25:00,169.2,169.22,169.17,169.18,12006.0,169.2,169.22,169.17,169.18,12006.0
2021-09-02 14:30:00,169.19,169.21,169.17,169.17,12301.0,169.19,169.21,169.17,169.17,12301.0
2021-09-02 14:35:00,169.18,169.19,169.17,169.18,13751.0,169.18,169.19,169.17,169.18,13751.0
2021-09-02 14:40:00,169.18,169.2,169.16,169.17,57677.0,169.18,169.2,169.16,169.17,57677.0
2021-09-02 14:45:00,169.17,169.18,169.14,169.15,25577.0,169.17,169.18,169.14,169.15,25577.0
2021-09-02 14:50:00,169.15,169.17,169.15,169.17,14422.0,169.15,169.17,169.15,169.17,14422.0
2021-09-02 14:55:00,169.17,169.22,169.16,169.22,13529.0,169.17,169.22,169.16,169.22,13529.0
2021-09-02 15:00:00,169.22,169.28,169.22,169.22,28739.0,169.22,169.28,169.22,169.22,28739.0
2021-09-02 15:05:00,169.23,169.24,169.21,169.23,16016.0,169.23,169.24,169.21,169.23,16016.0
2021-09-02 15:10:00,169.23,169.24,169.19,169.21,29358.0,169.23,169.24,169.19,169.21,29358.0
2021-09-02 15:15:00,169.21,169.26,169.2,169.24,22167.0,169.21,169.26,169.2,169.24,22167.0
2021-09-02 15:20:00,169.25,169.27,169.24,169.25,21791.0,169.25,169.27,169.24,169.25,21791.0
2021-09-02 15:25:00,169.26,169.29,169.26,169.26,23133.0,169.26,169.29,169.26,169.26,23133.0
2021-09-02 15:30:00,169.26,169.29,169.26,169.27,21699.0,169.26,169.29,169.26,169.27,21699.0
2021-09-02 15:35:00,169.28,169.3,169.27,169.28,15871.0,169.28,169.3,169.27,169.28,15871.0
2021-09-02 15:40:00,169.29,169.32,169.27,169.31,28288.0,169.29,169.32,169.27,169.31,28288.0
2021-09-02 15:45:00,169.31,169.33,169.3,169.31,58049.0,169.31,169.33,169.3,169.31,58049.0
2021-09-02 15:50:00,169.31,169.33,169.3,169.32,100880.0,169.31,169.33,169.3,169.32,100880.0
2021-09-02 15:55:00,169.31,169.32,169.25,169.25,176032.0,169.31,169.32,169.25,169.25,176032.0
2021-09-03 09:30:00,170.59,170.73,170.51,170.63,316001.0,170.59,170.73,170.51,170.63,316001.0
2021-09-03 09:35:00,170.64,170.76,170.51,170.59,154490.0,170.64,170.76,170.51,170.59,154490.0
2021-09-03 09:40:00,170.56,170.6,170.15,170.25,239066.0,170.56,170.6,170.15,170.25,239066.0
2021-09-03 09:45:00,170.24,170.5,170.19,170.46,96772.0,170.24,170.5,170.19,170.46,96772.0
2021-09-03 09:50:00,170.48,170.65,170.43,170.61,92938.0,170.48,170.65,170.43,170.61,92938.0
2021-09-03 09:55:00,170.61,170.72,170.61,170.7,79307.0,170.61,170.72,170.61,170.7,79307.0
2021-09-03 10:00:00,170.7,170.8,170.35,170.56,235819.0,170.7,170.8,170.35,170.56,235819.0
2021-09-03 10:05:00,170.56,170.63,170.46,170.59,91022.0,170.56,170.63,170.46,170.59,91022.0
2021-09-03 10:10:00,170.58,170.71,170.55,170.65,51476.0,170.58,170.71,170.55,170.65,51476.0
2021-09-03 10:15:00,170.65,170.83,170.61,170.74,104180.0,170.65,170.83,170.61,170.74,104180.0
2021-09-03 10:20:00,170.72,170.87,170.72,170.83,52931.0,170.72,170.87,170.72,170.83,52931.0
2021-09-03 10:25:00,170.84,170.92,170.79,170.8,57845.0,170.84,170.92,170.79,170.8,57845.0
2021-09-03 10:30:00,170.8,171.1,170.77,171.09,119832.0,170.8,171.1,170.77,171.09,119832.0
2021-09-03 10:35:00,171.1,171.11,170.98,171.0,124434.0,171.1,171.11,170.98,171.0,124434.0
2021-09-03 10:40:00,171.02,171.28,171.01,171.18,191098.0,171.02,171.28,171.01,171.18,191098.0
2021-09-03 10:45:00,171.18,171.25,171.06,171.08,98820.0,171.18,171.25,171.06,171.08,98820.0
2021-09-03 10:50:00,171.08,171.22,171.07,171.15,63631.0,171.08,171.22,171.07,171.15,63631.0
2021-09-03 10:55:00,171.16,171.24,171.09,171.19,72640.0,171.16,171.24,171.09,171.19,72640.0
2021-09-03 11:00:00,171.2,171.27,171.18,171.26,74219.0,171.2,171.27,171.18,171.26,74219.0
2021-09-03 11:05:00,171.25,171.39,171.25,171.33,96753.0,171.25,171.39,171.25,171.33,96753.0
2021-09-03 11:10:00,171.33,171.55,171.33,171.5,220983.0,171.33,171.55,171.33,171.5,220983.0
2021-09-03 11:15:00,171.51,171.54,171.37,171.44,197395.0,171.51,171.54,171.37,171.44,197395.0
2021-09-03 11:20:00,171.47,171.48,171.39,171.45,92588.0,171.47,171.48,171.39,171.45,92588.0
2021-09-03 11:25:00,171.45,171.46,171.34,171.34,95501.0,171.45,171.46,171.34,171.34,95501.0
2021-09-03 11:30:00,171.36,171.37,171.13,171.14,126786.0,171.36,171.37,171.13,171.14,126786.0
2021-09-03 11:35:00,171.13,171.16,171.03,171.04,192201.0,171.13,171.16,171.03,171.04,192201.0
2021-09-03 11:40:00,171.04,171.08,170.98,170.99,81751.0,171.04,171.08,170.98,170.99,81751.0
2021-09-03 11:45:00,170.98,171.12,170.94,171.06,106568.0,170.98,171.12,170.94,171.06,106568.0
2021-09-03 11:50:00,171.06,171.12,171.05,171.1,215147.0,171.06,171.12,171.05,171.1,215147.0
2021-09-03 11:55:00,171.09,171.16,171.08,171.12,57830.0,171.09,171.16,171.08,171.12,57830.0
2021-09-03 12:00:00,171.12,171.15,171.0,171.04,94013.0,171.12,171.15,171.0,171.04,94013.0
2021-09-03 12:05:00,171.04,171.14,171.04,171.13,38266.0,171.04,171.14,171.04,171.13,38266.0
2021-09-03 12:10:00,171.12,171.13,171.07,171.12,29864.0,171.12,171.13,171.07,171.12,29864.0
2021-09-03 12:15:00,171.12,171.17,171.11,171.15,28272.0,171.12,171.17,171.11,171.15,28272.0
2021-09-03 12:20:00,171.14,171.19,171.13,171.16,49076.0,171.14,171.19,171.13,171.16,49076.0
2021-09-03 12:25:00,171.16,171.18,171.09,171.11,32562.0,171.16,171.18,171.09,171.11,32562.0
2021-09-03 12:30:00,171.12,171.16,171.11,171.13,72633.0,171.12,171.16,171.11,171.13,72633.0
2021-09-03 12:35:00,171.13,171.16,171.1,171.14,25498.0,171.13,171.16,171.1,171.14,25498.0
2021-09-03 12:40:00,171.15,171.16,171.09,171.15,25235.0,171.15,171.16,171.09,171.15,25235.0
2021-09-03 12:45:00,171.14,171.23,171.13,171.2,74719.0,171.14,171.23,171.13,171.2,74719.0
2021-09-03 12:50:00,171.2,171.21,171.16,171.2,23013.0,171.2,171.21,171.16,171.2,23013.0
2021-09-03 12:55:00,171.2,171.22,171.17,171.2,29384.0,171.2,171.22,171.17,171.2,29384.0
2021-09-03 13:00:00,171.19,171.2,171.15,171.16,27383.0,171.19,171.2,171.15,171.16,27383.0
2021-09-03 13:05:00,171.17,171.23,171.17,171.23,29619.0,171.17,171.23,171.17,171.23,29619.0
2021-09-03 13:10:00,171.22,171.31,171.21,171.27,48804.0,171.22,171.31,171.21,171.27,48804.0
2021-09-03 13:15:00,171.26,171.28,171.19,171.2,28970.0,171.26,171.28,171.19,171.2,28970.0
2021-09-03 13:20:00,171.2,171.25,171.19,171.25,31892.0,171.2,171.25,171.19,171.25,31892.0
2021-09-03 13:25:00,171.25,171.31,171.23,171.31,41223.0,171.25,171.31,171.23,171.31,41223.0
2021-09-03 13:30:00,171.3,171.3,171.27,171.29,17826.0,171.3,171.3,171.27,171.29,17826.0
2021-09-03 13:35:00,171.29,171.33,171.28,171.32,30662.0,171.29,171.33,171.28,171.32,30662.0
2021-09-03 13:40:00,171.33,171.4,171.33,171.4,75605.0,171.33,171.4,171.33,171.4,75605.0
2021-09-03 13:45:00,171.39,171.42,171.37,171.41,61484.0,171.39,171.42,171.37,171.41,61484.0
2021-09-03 13:50:00,171.41,171.46,171.38,171.39,45704.0,171.41,171.46,171.38,171.39,45704.0
2021-09-03 13:55:00,171.38,171.39,171.29,171.31,39337.0,171.38,171.39,171.29,171.31,39337.0
2021-09-03 14:00:00,171.29,171.3,171.24,171.26,25844.0,171.29,171.3,171.24,171.26,25844.0
2021-09-03 14:05:00,171.25,171.3,171.24,171.28,16163.0,171.25,171.3,171.24,171.28,16163.0
2021-09-03 14:10:00,171.28,171.29,171.24,171.27,54817.0,171.28,171.29,171.24,171.27,54817.0
2021-09-03 14:15:00,171.28,171.3,171.24,171.26,62411.0,171.28,171.3,171.24,171.26,62411.0
2021-09-03 14:20:00,171.26,171.32,171.24,171.31,38329.0,171.26,171.32,171.24,171.31,38329.0
2021-09-03 14:25:00,171.32,171.32,171.18,171.25,107186.0,171.32,171.32,171.18,171.25,107186.0
2021-09-03 14:30:00,171.24,171.25,171.19,171.2,24887.0,171.24,171.25,171.19,171.2,24887.0
2021-09-03 14:35:00,171.21,171.23,171.2,171.22,7604.0,171.21,171.23,171.2,171.22,7604.0
2021-09-03 14:40:00,171.22,171.24,171.2,171.21,13360.0,171.22,171.24,171.2,171.21,13360.0
2021-09-03 14:45:00,171.21,171.23,171.2,171.22,29689.0,171.21,171.23,171.2,171.22,29689.0
2021-09-03 14:50:00,171.22,171.25,171.18,171.2,145293.0,171.22,171.25,171.18,171.2,145293.0
2021-09-03 14:55:00,171.2,171.24,171.2,171.22,10387.0,171.2,171.24,171.2,171.22,10387.0
2021-09-03 15:00:00,171.22,171.22,171.17,171.19,52563.0,171.22,171.22,171.17,171.19,52563.0
2021-09-03 15:05:00,171.2,171.21,171.17,171.2,23713.0,171.2,171.21,171.17,171.2,23713.0
2021-09-03 15:10:00,171.2,171.23,171.18,171.22,20997.0,171.2,171.23,171.18,171.22,20997.0
2021-09-03 15:15:00,171.22,171.24,171.21,171.22,16587.0,171.22,171.24,171.21,171.22,16587.0
2021-09-03 15:20:00,171.21,171.23,171.2,171.21,21355.0,171.21,171.23,171.2,171.21,21355.0
2021-09-03 15:25:00,171.21,171.21,171.14,171.17,61934.0,171.21,171.21,171.14,171.17,61934.0
2021-09-03 15:30:00,171.16,171.17,171.11,171.13,29640.0,171.16,171.17,171.11,171.13,29640.0
2021-09-03 15:35:00,171.12,171.13,171.09,171.11,148668.0,171.12,171.13,171.09,171.11,148668.0
2021-09-03 15:40:00,171.11,171.13,171.09,171.11,134656.0,171.11,171.13,171.09,171.11,134656.0
2021-09-03 15:45:00,171.11,171.13,171.08,171.09,103073.0,171.11,171.13,171.08,171.09,103073.0
2021-09-03 15:50:00,171.09,171.12,171.08,171.1,114588.0,171.09,171.12,171.08,171.1,114588.0
2021-09-03 15:55:00,171.1,171.11,171.0,171.06,216624.0,171.1,171.11,171.0,171.06,216624.0
2021-09-07 09:30:00,169.56,169.77,169.48,169.72,324331.0,169.56,169.77,169.48,169.72,324331.0
2021-09-07 09:35:00,169.71,169.78,169.61,169.69,81823.0,169.71,169.78,169.61,169.69,81823.0
2021-09-07 09:40:00,169.7,169.74,169.38,169.39,200118.0,169.7,169.74,169.38,169.39,200118.0
2021-09-07 09:45:00,169.39,169.42,169.17,169.32,178679.0,169.39,169.42,169.17,169.32,178679.0
2021-09-07 09:50:00,169.3,169.38,169.17,169.37,98062.0,169.3,169.38,169.17,169.37,98062.0
2021-09-07 09:55:00,169.38,169.4,169.23,169.28,120645.0,169.38,169.4,169.23,169.28,120645.0
2021-09-07 10:00:00,169.27,169.29,168.31,168.34,745701.0,169.27,169.29,168.31,168.34,745701.0
2021-09-07 10:05:00,168.34,168.6,168.24,168.48,491082.0,168.34,168.6,168.24,168.48,491082.0
2021-09-07 10:10:00,168.49,168.54,168.39,168.4,183735.0,168.49,168.54,168.39,168.4,183735.0
2021-09-07 10:15:00,168.4,168.42,168.01,168.07,309496.0,168.4,168.42,168.01,168.07,309496.0
2021-09-07 10:20:00,168.07,168.23,168.01,168.22,196054.0,168.07,168.23,168.01,168.22,196054.0
2021-09-07 10:25:00,168.22,168.23,167.95,167.98,125470.0,168.22,168.23,167.95,167.98,125470.0
2021-09-07 10:30:00,167.98,168.04,167.7,167.99,322160.0,167.98,168.04,167.7,167.99,322160.0
2021-09-07 10:35:00,167.99,168.28,167.93,168.28,212365.0,167.99,168.28,167.93,168.28,212365.0
2021-09-07 10:40:00,168.27,168.38,168.2,168.22,219112.0,168.27,168.38,168.2,168.22,219112.0
2021-09-07 10:45:00,168.22,168.22,168.01,168.04,96913.0,168.22,168.22,168.01,168.04,96913.0
2021-09-07 10:50:00,168.04,168.05,167.87,167.93,82306.0,168.04,168.05,167.87,167.93,82306.0
2021-09-07 10:55:00,167.92,168.06,167.87,168.05,41143.0,167.92,168.06,167.87,168.05,41143.0
2021-09-07 11:00:00,168.04,168.16,167.96,168.01,61428.0,168.04,168.16,167.96,168.01,61428.0
2021-09-07 11:05:00,168.02,168.03,167.83,167.85,105020.0,168.02,168.03,167.83,167.85,105020.0
2021-09-07 11:10:00,167.84,167.87,167.68,167.72,155110.0,167.84,167.87,167.68,167.72,155110.0
2021-09-07 11:15:00,167.74,167.81,167.63,167.81,73617.0,167.74,167.81,167.63,167.81,73617.0
2021-09-07 11:20:00,167.82,167.89,167.75,167.75,175083.0,167.82,167.89,167.75,167.75,175083.0
2021-09-07 11:25:00,167.75,167.92,167.7,167.86,128349.0,167.75,167.92,167.7,167.86,128349.0
2021-09-07 11:30:00,167.88,167.99,167.88,167.94,135738.0,167.88,167.99,167.88,167.94,135738.0
2021-09-07 11:35:00,167.95,168.02,167.9,168.02,37540.0,167.95,168.02,167.9,168.02,37540.0
2021-09-07 11:40:00,168.03,168.21,168.02,168.15,58868.0,168.03,168.21,168.02,168.15,58868.0
2021-09-07 11:45:00,168.14,168.18,168.07,168.15,116964.0,168.14,168.18,168.07,168.15,116964.0
2021-09-07 11:50:00,168.16,168.17,168.12,168.14,103029.0,168.16,168.17,168.12,168.14,103029.0
2021-09-07 11:55:00,168.14,168.16,168.06,168.09,42175.0,168.14,168.16,168.06,168.09,42175.0
2021-09-07 12:00:00,168.1,168.25,168.08,168.08,68085.0,168.1,168.25,168.08,168.08,68085.0
2021-09-07 12:05:00,168.09,168.13,167.95,168.03,96695.0,168.09,168.13,167.95,168.03,96695.0
2021-09-07 12:10:00,168.02,168.04,167.88,167.93,49025.0,168.02,168.04,167.88,167.93,49025.0
2021-09-07 12:15:00,167.93,167.97,167.86,167.95,40120.0,167.93,167.97,167.86,167.95,40120.0
2021-09-07 12:20:00,167.94,167.94,167.84,167.89,38669.0,167.94,167.94,167.84,167.89,38669.0
2021-09-07 12:25:00,167.88,167.88,167.82,167.87,75284.0,167.88,167.88,167.82,167.87,75284.0
2021-09-07 12:30:00,167.86,167.89,167.82,167.86,28287.0,167.86,167.89,167.82,167.86,28287.0
2021-09-07 12:35:00,167.86,167.96,167.86,167.95,29149.0,167.86,167.96,167.86,167.95,29149.0
2021-09-07 12:40:00,167.95,167.95,167.87,167.95,27297.0,167.95,167.95,167.87,167.95,27297.0
2021-09-07 12:45:00,167.96,168.03,167.96,168.01,64401.0,167.96,168.03,167.96,168.01,64401.0
2021-09-07 12:50:00,168.0,168.06,167.98,168.06,28563.0,168.0,168.06,167.98,168.06,28563.0
2021-09-07 12:55:00,168.06,168.06,167.95,167.97,19549.0,168.06,168.06,167.95,167.97,19549.0
2021-09-07 13:00:00,167.98,168.08,167.94,168.06,42865.0,167.98,168.08,167.94,168.06,42865.0
2021-09-07 13:05:00,168.07,168.08,167.99,168.02,21176.0,168.07,168.08,167.99,168.02,21176.0
2021-09-07 13:10:00,168.0,168.04,167.99,168.03,14100.0,168.0,168.04,167.99,168.03,14100.0
2021-09-07 13:15:00,168.04,168.07,168.02,168.04,32779.0,168.04,168.07,168.02,168.04,32779.0
2021-09-07 13:20:00,168.05,168.08,168.04,168.06,21989.0,168.05,168.08,168.04,168.06,21989.0
2021-09-07 13:25:00,168.07,168.09,167.98,167.99,52738.0,168.07,168.09,167.98,167.99,52738.0
2021-09-07 13:30:00,168.0,168.06,167.98,168.05,32503.0,168.0,168.06,167.98,168.05,32503.0
2021-09-07 13:35:00,168.05,168.05,167.94,167.95,31259.0,168.05,168.05,167.94,167.95,31259.0
2021-09-07 13:40:00,167.95,168.01,167.94,167.97,36893.0,167.95,168.01,167.94,167.97,36893.0
2021-09-07 13:45:00,167.96,168.02,167.95,168.01,21859.0,167.96,168.02,167.95,168.01,21859.0
2021-09-07 13:50:00,168.01,168.05,168.0,168.05,35457.0,168.01,168.05,168.0,168.05,35457.0
2021-09-07 13:55:00,168.05,168.08,168.01,168.03,33296.0,168.05,168.08,168.01,168.03,33296.0
2021-09-07 14:00:00,168.04,168.1,168.03,168.1,39248.0,168.04,168.1,168.03,168.1,39248.0
2021-09-07 14:05:00,168.1,168.14,168.1,168.1,43169.0,168.1,168.14,168.1,168.1,43169.0
2021-09-07 14:10:00,168.1,168.18,168.1,168.17,37599.0,168.1,168.18,168.1,168.17,37599.0
2021-09-07 14:15:00,168.16,168.17,168.12,168.14,14794.0,168.16,168.17,168.12,168.14,14794.0
2021-09-07 14:20:00,168.14,168.15,168.12,168.14,34984.0,168.14,168.15,168.12,168.14,34984.0
2021-09-07 14:25:00,168.16,168.17,168.12,168.17,20580.0,168.16,168.17,168.12,168.17,20580.0
2021-09-07 14:30:00,168.15,168.18,168.12,168.17,13727.0,168.15,168.18,168.12,168.17,13727.0
2021-09-07 14:35:00,168.16,168.16,168.08,168.08,22499.0,168.16,168.16,168.08,168.08,22499.0
2021-09-07 14:40:00,168.08,168.11,168.02,168.11,40127.0,168.08,168.11,168.02,168.11,40127.0
2021-09-07 14:45:00,168.11,168.11,168.05,168.06,46992.0,168.11,168.11,168.05,168.06,46992.0
2021-09-07 14:50:00,168.07,168.08,168.03,168.03,32402.0,168.07,168.08,168.03,168.03,32402.0
2021-09-07 14:55:00,168.03,168.05,167.99,168.0,25613.0,168.03,168.05,167.99,168.0,25613.0
2021-09-07 15:00:00,168.0,168.05,167.98,168.05,196357.0,168.0,168.05,167.98,168.05,196357.0
2021-09-07 15:05:00,168.06,168.07,168.02,168.03,29946.0,168.06,168.07,168.02,168.03,29946.0
2021-09-07 15:10:00,168.03,168.05,168.0,168.0,27247.0,168.03,168.05,168.0,168.0,27247.0
2021-09-07 15:15:00,168.0,168.01,167.97,167.99,18107.0,168.0,168.01,167.97,167.99,18107.0
2021-09-07 15:20:00,167.99,168.01,167.97,168.0,28147.0,167.99,168.01,167.97,168.0,28147.0
2021-09-07 15:25:00,168.0,168.0,167.9,167.91,75695.0,168.0,168.0,167.9,167.91,75695.0
2021-09-07 15:30:00,167.91,167.92,167.82,167.84,54004.0,167.91,167.92,167.82,167.84,54004.0
2021-09-07 15:35:00,167.84,167.87,167.82,167.85,43930.0,167.84,167.87,167.82,167.85,43930.0
2021-09-07 15:40:00,167.84,167.86,167.82,167.84,76599.0,167.84,167.86,167.82,167.84,76599.0
2021-09-07 15:45:00,167.84,167.86,167.81,167.84,95253.0,167.84,167.86,167.81,167.84,95253.0
2021-09-07 15:50:00,167.84,167.86,167.77,167.78,250667.0,167.84,167.86,167.77,167.78,250667.0
2021-09-07 15:55:00,167.78,167.79,167.67,167.74,632262.0,167.78,167.79,167.67,167.74,632262.0
2021-09-08 09:30:00,168.0,168.08,167.9,167.99,97567.0,168.0,168.08,167.9,167.99,97567.0
2021-09-08 09:35:00,167.98,167.99,167.75,167.85,103129.0,167.98,167.99,167.75,167.85,103129.0
2021-09-08 09:40:00,167.82,167.84,167.52,167.6,173978.0,167.82,167.84,167.52,167.6,173978.0
2021-09-08 09:45:00,167.61,167.71,166.7,166.84,553217.0,167.61,167.71,166.7,166.84,553217.0
2021-09-08 09:50:00,166.81,167.19,166.71,167.14,218901.0,166.81,167.19,166.71,167.14,218901.0
2021-09-08 09:55:00,167.14,167.38,167.04,167.33,359419.0,167.14,167.38,167.04,167.33,359419.0
2021-09-08 10:00:00,167.33,167.36,167.07,167.09,198598.0,167.33,167.36,167.07,167.09,198598.0
2021-09-08 10:05:00,167.06,167.36,167.0,167.33,127694.0,167.06,167.36,167.0,167.33,127694.0
2021-09-08 10:10:00,167.35,167.39,167.21,167.36,55135.0,167.35,167.39,167.21,167.36,55135.0
2021-09-08 10:15:00,167.36,167.38,167.24,167.37,83399.0,167.36,167.38,167.24,167.37,83399.0
2021-09-08 10:20:00,167.36,167.47,167.17,167.26,196737.0,167.36,167.47,167.17,167.26,196737.0
2021-09-08 10:25:00,167.22,167.23,166.96,166.96,96473.0,167.22,167.23,166.96,166.96,96473.0
2021-09-08 10:30:00,166.95,167.06,166.85,167.04,123094.0,166.95,167.06,166.85,167.04,123094.0
2021-09-08 10:35:00,167.03,167.07,166.9,167.06,73416.0,167.03,167.07,166.9,167.06,73416.0
2021-09-08 10:40:00,167.08,167.29,167.02,167.12,112014.0,167.08,167.29,167.02,167.12,112014.0
2021-09-08 10:45:00,167.11,167.23,167.07,167.16,25900.0,167.11,167.23,167.07,167.16,25900.0
2021-09-08 10:50:00,167.13,167.16,167.05,167.16,27379.0,167.13,167.16,167.05,167.16,27379.0
2021-09-08 10:55:00,167.16,167.33,167.11,167.3,44517.0,167.16,167.33,167.11,167.3,44517.0
2021-09-08 11:00:00,167.3,167.57,167.24,167.5,126638.0,167.3,167.57,167.24,167.5,126638.0
2021-09-08 11:05:00,167.51,167.75,167.49,167.75,91579.0,167.51,167.75,167.49,167.75,91579.0
2021-09-08 11:10:00,167.75,167.9,167.73,167.74,126542.0,167.75,167.9,167.73,167.74,126542.0
2021-09-08 11:15:00,167.74,167.78,167.63,167.67,66226.0,167.74,167.78,167.63,167.67,66226.0
2021-09-08 11:20:00,167.67,167.69,167.57,167.63,62402.0,167.67,167.69,167.57,167.63,62402.0
2021-09-08 11:25:00,167.62,167.64,167.52,167.55,45948.0,167.62,167.64,167.52,167.55,45948.0
2021-09-08 11:30:00,167.56,167.68,167.56,167.58,67196.0,167.56,167.68,167.56,167.58,67196.0
2021-09-08 11:35:00,167.58,167.63,167.55,167.58,52756.0,167.58,167.63,167.55,167.58,52756.0
2021-09-08 11:40:00,167.58,167.59,167.51,167.58,36487.0,167.58,167.59,167.51,167.58,36487.0
2021-09-08 11:45:00,167.57,167.71,167.54,167.7,42302.0,167.57,167.71,167.54,167.7,42302.0
2021-09-08 11:50:00,167.7,167.73,167.67,167.67,20032.0,167.7,167.73,167.67,167.67,20032.0
2021-09-08 11:55:00,167.66,167.68,167.58,167.6,32603.0,167.66,167.68,167.58,167.6,32603.0
2021-09-08 12:00:00,167.61,167.66,167.44,167.5,126261.0,167.61,167.66,167.44,167.5,126261.0
2021-09-08 12:05:00,167.5,167.6,167.48,167.6,34291.0,167.5,167.6,167.48,167.6,34291.0
2021-09-08 12:10:00,167.61,167.67,167.59,167.64,32801.0,167.61,167.67,167.59,167.64,32801.0
2021-09-08 12:15:00,167.63,167.7,167.61,167.66,147213.0,167.63,167.7,167.61,167.66,147213.0
2021-09-08 12:20:00,167.68,167.72,167.64,167.64,17842.0,167.68,167.72,167.64,167.64,17842.0
2021-09-08 12:25:00,167.65,167.67,167.61,167.62,7358.0,167.65,167.67,167.61,167.62,7358.0
2021-09-08 12:30:00,167.62,167.62,167.54,167.58,41894.0,167.62,167.62,167.54,167.58,41894.0
2021-09-08 12:35:00,167.58,167.61,167.54,167.56,23354.0,167.58,167.61,167.54,167.56,23354.0
2021-09-08 12:40:00,167.57,167.58,167.51,167.56,20293.0,167.57,167.58,167.51,167.56,20293.0
2021-09-08 12:45:00,167.56,167.6,167.55,167.57,17763.0,167.56,167.6,167.55,167.57,17763.0
2021-09-08 12:50:00,167.57,167.61,167.56,167.57,11064.0,167.57,167.61,167.56,167.57,11064.0
2021-09-08 12:55:00,167.59,167.59,167.51,167.51,73616.0,167.59,167.59,167.51,167.51,73616.0
2021-09-08 13:00:00,167.51,167.68,167.42,167.62,163505.0,167.51,167.68,167.42,167.62,163505.0
2021-09-08 13:05:00,167.62,167.67,167.57,167.58,35744.0,167.62,167.67,167.57,167.58,35744.0
2021-09-08 13:10:00,167.59,167.67,167.57,167.66,16697.0,167.59,167.67,167.57,167.66,16697.0
2021-09-08 13:15:00,167.67,167.67,167.56,167.63,41002.0,167.67,167.67,167.56,167.63,41002.0
2021-09-08 13:20:00,167.65,167.72,167.55,167.57,22266.0,167.65,167.72,167.55,167.57,22266.0
2021-09-08 13:25:00,167.58,167.64,167.51,167.53,22007.0,167.58,167.64,167.51,167.53,22007.0
2021-09-08 13:30:00,167.52,167.56,167.48,167.53,13480.0,167.52,167.56,167.48,167.53,13480.0
2021-09-08 13:35:00,167.54,167.57,167.54,167.57,18139.0,167.54,167.57,167.54,167.57,18139.0
2021-09-08 13:40:00,167.57,167.66,167.55,167.66,11682.0,167.57,167.66,167.55,167.66,11682.0
2021-09-08 13:45:00,167.66,167.68,167.65,167.68,26853.0,167.66,167.68,167.65,167.68,26853.0
2021-09-08 13:50:00,167.68,167.69,167.64,167.66,17711.0,167.68,167.69,167.64,167.66,17711.0
2021-09-08 13:55:00,167.67,167.69,167.62,167.64,15444.0,167.67,167.69,167.62,167.64,15444.0
2021-09-08 14:00:00,167.64,167.69,167.63,167.69,22345.0,167.64,167.69,167.63,167.69,22345.0
2021-09-08 14:05:00,167.68,167.7,167.61,167.66,14420.0,167.68,167.7,167.61,167.66,14420.0
2021-09-08 14:10:00,167.66,167.7,167.64,167.7,14431.0,167.66,167.7,167.64,167.7,14431.0
2021-09-08 14:15:00,167.7,167.72,167.67,167.69,10133.0,167.7,167.72,167.67,167.69,10133.0
2021-09-08 14:20:00,167.7,167.75,167.69,167.74,8562.0,167.7,167.75,167.69,167.74,8562.0
2021-09-08 14:25:00,167.73,167.74,167.68,167.68,16523.0,167.73,167.74,167.68,167.68,16523.0
2021-09-08 14:30:00,167.69,167.69,167.64,167.64,11285.0,167.69,167.69,167.64,167.64,11285.0
2021-09-08 14:35:00,167.64,167.66,167.62,167.66,9660.0,167.64,167.66,167.62,167.66,9660.0
2021-09-08 14:40:00,167.66,167.66,167.62,167.65,27783.0,167.66,167.66,167.62,167.65,27783.0
2021-09-08 14:45:00,167.66,167.66,167.6,167.6,9452.0,167.66,167.66,167.6,167.6,9452.0
2021-09-08 14:50:00,167.6,167.62,167.58,167.6,12336.0,167.6,167.62,167.58,167.6,12336.0
2021-09-08 14:55:00,167.59,167.59,167.54,167.55,15876.0,167.59,167.59,167.54,167.55,15876.0
2021-09-08 15:00:00,167.55,167.55,167.48,167.5,17220.0,167.55,167.55,167.48,167.5,17220.0
2021-09-08 15:05:00,167.5,167.53,167.49,167.53,28239.0,167.5,167.53,167.49,167.53,28239.0
2021-09-08 15:10:00,167.52,167.54,167.5,167.51,31400.0,167.52,167.54,167.5,167.51,31400.0
2021-09-08 15:15:00,167.51,167.52,167.49,167.49,9937.0,167.51,167.52,167.49,167.49,9937.0
2021-09-08 15:20:00,167.5,167.5,167.43,167.43,28134.0,167.5,167.5,167.43,167.43,28134.0
2021-09-08 15:25:00,167.44,167.44,167.38,167.39,37642.0,167.44,167.44,167.38,167.39,37642.0
2021-09-08 15:30:00,167.38,167.4,167.35,167.38,44153.0,167.38,167.4,167.35,167.38,44153.0
2021-09-08 15:35:00,167.38,167.39,167.33,167.36,61185.0,167.38,167.39,167.33,167.36,61185.0
2021-09-08 15:40:00,167.36,167.37,167.32,167.35,72426.0,167.36,167.37,167.32,167.35,72426.0
2021-09-08 15:45:00,167.35,167.35,167.3,167.33,50242.0,167.35,167.35,167.3,167.33,50242.0
2021-09-08 15:50:00,167.32,167.42,167.29,167.38,168317.0,167.32,167.42,167.29,167.38,168317.0
2021-09-08 15:55:00,167.38,167.38,167.27,167.27,194165.0,167.38,167.38,167.27,167.27,194165.0
2021-09-09 09:30:00,168.17,168.2,167.87,167.99,98040.0,168.17,168.2,167.87,167.99,98040.0
2021-09-09 09:35:00,167.98,168.03,167.84,167.92,71478.0,167.98,168.03,167.84,167.92,71478.0
2021-09-09 09:40:00,167.91,168.0,167.78,167.83,140544.0,167.91,168.0,167.78,167.83,140544.0
2021-09-09 09:45:00,167.82,167.91,167.7,167.7,110166.0,167.82,167.91,167.7,167.7,110166.0
2021-09-09 09:50:00,167.69,167.79,167.55,167.58,60464.0,167.69,167.79,167.55,167.58,60464.0
2021-09-09 09:55:00,167.57,167.59,167.27,167.43,143280.0,167.57,167.59,167.27,167.43,143280.0
2021-09-09 10:00:00,167.41,167.43,167.17,167.29,154330.0,167.41,167.43,167.17,167.29,154330.0
2021-09-09 10:05:00,167.29,167.43,167.2,167.32,135489.0,167.29,167.43,167.2,167.32,135489.0
2021-09-09 10:10:00,167.32,167.44,167.17,167.31,103819.0,167.32,167.44,167.17,167.31,103819.0
2021-09-09 10:15:00,167.31,167.41,167.16,167.34,127409.0,167.31,167.41,167.16,167.34,127409.0
2021-09-09 10:20:00,167.32,167.38,167.26,167.36,129759.0,167.32,167.38,167.26,167.36,129759.0
2021-09-09 10:25:00,167.38,167.42,167.26,167.31,76668.0,167.38,167.42,167.26,167.31,76668.0
2021-09-09 10:30:00,167.31,167.32,167.08,167.14,116326.0,167.31,167.32,167.08,167.14,116326.0
2021-09-09 10:35:00,167.15,167.18,166.9,167.09,94239.0,167.15,167.18,166.9,167.09,94239.0
2021-09-09 10:40:00,167.12,167.19,167.01,167.01,40501.0,167.12,167.19,167.01,167.01,40501.0
2021-09-09 10:45:00,167.01,167.17,166.83,167.14,92291.0,167.01,167.17,166.83,167.14,92291.0
2021-09-09 10:50:00,167.13,167.34,167.09,167.3,99156.0,167.13,167.34,167.09,167.3,99156.0
2021-09-09 10:55:00,167.29,167.4,167.25,167.32,80493.0,167.29,167.4,167.25,167.32,80493.0
2021-09-09 11:00:00,167.35,167.39,167.26,167.31,35628.0,167.35,167.39,167.26,167.31,35628.0
2021-09-09 11:05:00,167.35,167.49,167.32,167.49,59823.0,167.35,167.49,167.32,167.49,59823.0
2021-09-09 11:10:00,167.48,167.59,167.46,167.53,32235.0,167.48,167.59,167.46,167.53,32235.0
2021-09-09 11:15:00,167.52,167.52,167.29,167.47,110146.0,167.52,167.52,167.29,167.47,110146.0
2021-09-09 11:20:00,167.48,167.64,167.48,167.56,50318.0,167.48,167.64,167.48,167.56,50318.0
2021-09-09 11:25:00,167.56,167.69,167.55,167.6,65908.0,167.56,167.69,167.55,167.6,65908.0
2021-09-09 11:30:00,167.59,167.63,167.53,167.58,61376.0,167.59,167.63,167.53,167.58,61376.0
2021-09-09 11:35:00,167.56,167.61,167.46,167.51,55771.0,167.56,167.61,167.46,167.51,55771.0
2021-09-09 11:40:00,167.5,167.56,167.5,167.53,27997.0,167.5,167.56,167.5,167.53,27997.0
2021-09-09 11:45:00,167.52,167.59,167.47,167.51,46178.0,167.52,167.59,167.47,167.51,46178.0
2021-09-09 11:50:00,167.53,167.6,167.49,167.57,24757.0,167.53,167.6,167.49,167.57,24757.0
2021-09-09 11:55:00,167.6,167.66,167.58,167.63,24123.0,167.6,167.66,167.58,167.63,24123.0
2021-09-09 12:00:00,167.64,167.65,167.58,167.64,36815.0,167.64,167.65,167.58,167.64,36815.0
2021-09-09 12:05:00,167.65,167.65,167.59,167.6,31543.0,167.65,167.65,167.59,167.6,31543.0
2021-09-09 12:10:00,167.6,167.68,167.51,167.68,104672.0,167.6,167.68,167.51,167.68,104672.0
2021-09-09 12:15:00,167.68,167.69,167.57,167.61,35298.0,167.68,167.69,167.57,167.61,35298.0
2021-09-09 12:20:00,167.63,167.73,167.6,167.7,30048.0,167.63,167.73,167.6,167.7,30048.0
2021-09-09 12:25:00,167.7,167.82,167.7,167.81,24486.0,167.7,167.82,167.7,167.81,24486.0
2021-09-09 12:30:00,167.81,167.81,167.72,167.72,35677.0,167.81,167.81,167.72,167.72,35677.0
2021-09-09 12:35:00,167.72,167.72,167.67,167.71,31497.0,167.72,167.72,167.67,167.71,31497.0
2021-09-09 12:40:00,167.69,167.74,167.66,167.74,27893.0,167.69,167.74,167.66,167.74,27893.0
2021-09-09 12:45:00,167.72,167.78,167.68,167.76,53710.0,167.72,167.78,167.68,167.76,53710.0
2021-09-09 12:50:00,167.74,167.78,167.72,167.76,76424.0,167.74,167.78,167.72,167.76,76424.0
2021-09-09 12:55:00,167.77,167.79,167.71,167.76,39947.0,167.77,167.79,167.71,167.76,39947.0
2021-09-09 13:00:00,167.77,167.94,167.77,167.85,73769.0,167.77,167.94,167.77,167.85,73769.0
2021-09-09 13:05:00,167.86,168.07,167.86,168.06,105308.0,167.86,168.07,167.86,168.06,105308.0
2021-09-09 13:10:00,168.05,168.15,168.05,168.09,146292.0,168.05,168.15,168.05,168.09,146292.0
2021-09-09 13:15:00,168.09,168.15,168.03,168.13,71783.0,168.09,168.15,168.03,168.13,71783.0
2021-09-09 13:20:00,168.12,168.28,168.04,168.27,153545.0,168.12,168.28,168.04,168.27,153545.0
2021-09-09 13:25:00,168.27,168.28,168.12,168.18,94920.0,168.27,168.28,168.12,168.18,94920.0
2021-09-09 13:30:00,168.2,168.24,168.09,168.11,94118.0,168.2,168.24,168.09,168.11,94118.0
2021-09-09 13:35:00,168.1,168.18,168.1,168.17,115097.0,168.1,168.18,168.1,168.17,115097.0
2021-09-09 13:40:00,168.18,168.2,168.1,168.11,67338.0,168.18,168.2,168.1,168.11,67338.0
2021-09-09 13:45:00,168.11,168.11,168.05,168.05,39774.0,168.11,168.11,168.05,168.05,39774.0
2021-09-09 13:50:00,168.06,168.06,167.98,167.99,37723.0,168.06,168.06,167.98,167.99,37723.0
2021-09-09 13:55:00,168.0,168.08,167.99,168.08,35284.0,168.0,168.08,167.99,168.08,35284.0
2021-09-09 14:00:00,168.08,168.1,167.94,168.0,33237.0,168.08,168.1,167.94,168.0,33237.0
2021-09-09 14:05:00,168.01,168.03,167.97,168.02,14664.0,168.01,168.03,167.97,168.02,14664.0
2021-09-09 14:10:00,168.03,168.03,168.0,168.01,18615.0,168.03,168.03,168.0,168.01,18615.0
2021-09-09 14:15:00,168.01,168.02,167.96,167.96,13522.0,168.01,168.02,167.96,167.96,13522.0
2021-09-09 14:20:00,167.97,167.99,167.92,167.93,24152.0,167.97,167.99,167.92,167.93,24152.0
2021-09-09 14:25:00,167.93,167.97,167.92,167.95,21099.0,167.93,167.97,167.92,167.95,21099.0
2021-09-09 14:30:00,167.95,167.99,167.92,167.98,21461.0,167.95,167.99,167.92,167.98,21461.0
2021-09-09 14:35:00,167.98,168.01,167.92,167.95,26242.0,167.98,168.01,167.92,167.95,26242.0
2021-09-09 14:40:00,167.94,167.95,167.81,167.83,75922.0,167.94,167.95,167.81,167.83,75922.0
2021-09-09 14:45:00,167.83,167.83,167.7,167.81,82272.0,167.83,167.83,167.7,167.81,82272.0
2021-09-09 14:50:00,167.8,167.88,167.8,167.85,18237.0,167.8,167.88,167.8,167.85,18237.0
2021-09-09 14:55:00,167.85,167.9,167.84,167.87,45765.0,167.85,167.9,167.84,167.87,45765.0
2021-09-09 15:00:00,167.88,167.88,167.59,167.6,152922.0,167.88,167.88,167.59,167.6,152922.0
2021-09-09 15:05:00,167.6,167.65,167.51,167.59,110719.0,167.6,167.65,167.51,167.59,110719.0
2021-09-09 15:10:00,167.62,167.69,167.59,167.68,32310.0,167.62,167.69,167.59,167.68,32310.0
2021-09-09 15:15:00,167.68,167.74,167.63,167.74,34469.0,167.68,167.74,167.63,167.74,34469.0
2021-09-09 15:20:00,167.74,167.75,167.71,167.73,46480.0,167.74,167.75,167.71,167.73,46480.0
2021-09-09 15:25:00,167.73,167.8,167.71,167.78,114381.0,167.73,167.8,167.71,167.78,114381.0
2021-09-09 15:30:00,167.78,167.92,167.76,167.89,202304.0,167.78,167.92,167.76,167.89,202304.0
2021-09-09 15:35:00,167.89,167.91,167.85,167.88,32699.0,167.89,167.91,167.85,167.88,32699.0
2021-09-09 15:40:00,167.89,167.94,167.88,167.93,29190.0,167.89,167.94,167.88,167.93,29190.0
2021-09-09 15:45:00,167.92,167.97,167.9,167.91,43890.0,167.92,167.97,167.9,167.91,43890.0
2021-09-09 15:50:00,167.91,167.99,167.91,167.97,65458.0,167.91,167.99,167.91,167.97,65458.0
2021-09-09 15:55:00,167.96,168.04,167.95,168.02,168311.0,167.96,168.04,167.95,168.02,168311.0
2021-09-10 09:30:00,167.81,167.87,167.45,167.46,127362.0,167.81,167.87,167.45,167.46,127362.0
2021-09-10 09:35:00,167.46,167.85,167.38,167.85,121804.0,167.46,167.85,167.38,167.85,121804.0
2021-09-10 09:40:00,167.84,167.9,167.79,167.86,60635.0,167.84,167.9,167.79,167.86,60635.0
2021-09-10 09:45:00,167.85,167.87,167.63,167.75,106974.0,167.85,167.87,167.63,167.75,106974.0
2021-09-10 09:50:00,167.76,167.93,167.73,167.76,94431.0,167.76,167.93,167.73,167.76,94431.0
2021-09-10 09:55:00,167.77,167.95,167.7,167.91,130276.0,167.77,167.95,167.7,167.91,130276.0
2021-09-10 10:00:00,167.88,168.05,167.84,168.02,138825.0,167.88,168.05,167.84,168.02,138825.0
2021-09-10 10:05:00,168.0,168.01,167.78,167.81,71242.0,168.0,168.01,167.78,167.81,71242.0
2021-09-10 10:10:00,167.81,167.85,167.77,167.79,74854.0,167.81,167.85,167.77,167.79,74854.0
2021-09-10 10:15:00,167.77,167.94,167.71,167.84,880693.0,167.77,167.94,167.71,167.84,880693.0
2021-09-10 10:20:00,167.84,167.89,167.83,167.88,58488.0,167.84,167.89,167.83,167.88,58488.0
2021-09-10 10:25:00,167.87,168.0,167.85,167.94,60221.0,167.87,168.0,167.85,167.94,60221.0
2021-09-10 10:30:00,167.94,168.03,167.93,168.02,42547.0,167.94,168.03,167.93,168.02,42547.0
2021-09-10 10:35:00,168.03,168.04,167.84,167.9,94334.0,168.03,168.04,167.84,167.9,94334.0
2021-09-10 10:40:00,167.89,167.96,167.88,167.92,33344.0,167.89,167.96,167.88,167.92,33344.0
2021-09-10 10:45:00,167.92,168.04,167.87,168.02,51043.0,167.92,168.04,167.87,168.02,51043.0
2021-09-10 10:50:00,168.03,168.08,167.98,167.99,65329.0,168.03,168.08,167.98,167.99,65329.0
2021-09-10 10:55:00,167.99,168.07,167.95,168.06,65603.0,167.99,168.07,167.95,168.06,65603.0
2021-09-10 11:00:00,168.07,168.07,167.82,167.82,56469.0,168.07,168.07,167.82,167.82,56469.0
2021-09-10 11:05:00,167.82,167.87,167.76,167.81,76962.0,167.82,167.87,167.76,167.81,76962.0
2021-09-10 11:10:00,167.81,167.88,167.77,167.84,102806.0,167.81,167.88,167.77,167.84,102806.0
2021-09-10 11:15:00,167.84,168.0,167.83,167.93,168016.0,167.84,168.0,167.83,167.93,168016.0
2021-09-10 11:20:00,167.94,168.03,167.93,167.99,146723.0,167.94,168.03,167.93,167.99,146723.0
2021-09-10 11:25:00,168.0,168.08,167.98,168.05,248631.0,168.0,168.08,167.98,168.05,248631.0
2021-09-10 11:30:00,168.04,168.04,167.94,167.95,90606.0,168.04,168.04,167.94,167.95,90606.0
2021-09-10 11:35:00,167.96,167.96,167.72,167.76,129801.0,167.96,167.96,167.72,167.76,129801.0
2021-09-10 11:40:00,167.76,167.78,167.61,167.73,112453.0,167.76,167.78,167.61,167.73,112453.0
2021-09-10 11:45:00,167.72,167.73,167.52,167.62,89478.0,167.72,167.73,167.52,167.62,89478.0
2021-09-10 11:50:00,167.6,167.68,167.56,167.68,36910.0,167.6,167.68,167.56,167.68,36910.0
2021-09-10 11:55:00,167.67,167.72,167.65,167.7,42038.0,167.67,167.72,167.65,167.7,42038.0
2021-09-10 12:00:00,167.69,167.7,167.55,167.57,225689.0,167.69,167.7,167.55,167.57,225689.0
2021-09-10 12:05:00,167.57,167.68,167.56,167.67,32510.0,167.57,167.68,167.56,167.67,32510.0
2021-09-10 12:10:00,167.68,167.8,167.67,167.74,82538.0,167.68,167.8,167.67,167.74,82538.0
2021-09-10 12:15:00,167.74,167.74,167.65,167.66,37234.0,167.74,167.74,167.65,167.66,37234.0
2021-09-10 12:20:00,167.65,167.65,167.53,167.56,68967.0,167.65,167.65,167.53,167.56,68967.0
2021-09-10 12:25:00,167.56,167.6,167.51,167.56,20943.0,167.56,167.6,167.51,167.56,20943.0
2021-09-10 12:30:00,167.55,167.63,167.51,167.6,38518.0,167.55,167.63,167.51,167.6,38518.0
2021-09-10 12:35:00,167.6,167.67,167.6,167.67,18887.0,167.6,167.67,167.6,167.67,18887.0
2021-09-10 12:40:00,167.67,167.72,167.65,167.66,11020.0,167.67,167.72,167.65,167.66,11020.0
2021-09-10 12:45:00,167.65,167.65,167.59,167.63,21922.0,167.65,167.65,167.59,167.63,21922.0
2021-09-10 12:50:00,167.64,167.66,167.56,167.56,27298.0,167.64,167.66,167.56,167.56,27298.0
2021-09-10 12:55:00,167.56,167.65,167.56,167.58,47907.0,167.56,167.65,167.56,167.58,47907.0
2021-09-10 13:00:00,167.6,167.66,167.59,167.65,12189.0,167.6,167.66,167.59,167.65,12189.0
2021-09-10 13:05:00,167.64,167.71,167.63,167.69,6182.0,167.64,167.71,167.63,167.69,6182.0
2021-09-10 13:10:00,167.68,167.69,167.6,167.6,15683.0,167.68,167.69,167.6,167.6,15683.0
2021-09-10 13:15:00,167.6,167.6,167.56,167.58,22489.0,167.6,167.6,167.56,167.58,22489.0
2021-09-10 13:20:00,167.58,167.59,167.48,167.55,26737.0,167.58,167.59,167.48,167.55,26737.0
2021-09-10 13:25:00,167.55,167.57,167.47,167.5,46995.0,167.55,167.57,167.47,167.5,46995.0
2021-09-10 13:30:00,167.51,167.53,167.45,167.5,94243.0,167.51,167.53,167.45,167.5,94243.0
2021-09-10 13:35:00,167.5,167.51,167.49,167.5,11087.0,167.5,167.51,167.49,167.5,11087.0
2021-09-10 13:40:00,167.5,167.51,167.47,167.48,13726.0,167.5,167.51,167.47,167.48,13726.0
2021-09-10 13:45:00,167.47,167.48,167.37,167.39,50619.0,167.47,167.48,167.37,167.39,50619.0
2021-09-10 13:50:00,167.38,167.38,167.32,167.35,35214.0,167.38,167.38,167.32,167.35,35214.0
2021-09-10 13:55:00,167.35,167.36,167.32,167.36,20625.0,167.35,167.36,167.32,167.36,20625.0
2021-09-10 14:00:00,167.38,167.39,167.35,167.36,12288.0,167.38,167.39,167.35,167.36,12288.0
2021-09-10 14:05:00,167.37,167.4,167.26,167.32,98887.0,167.37,167.4,167.26,167.32,98887.0
2021-09-10 14:10:00,167.32,167.34,167.26,167.27,31970.0,167.32,167.34,167.26,167.27,31970.0
2021-09-10 14:15:00,167.28,167.34,167.27,167.34,24382.0,167.28,167.34,167.27,167.34,24382.0
2021-09-10 14:20:00,167.33,167.34,167.28,167.31,26221.0,167.33,167.34,167.28,167.31,26221.0
2021-09-10 14:25:00,167.31,167.31,167.27,167.3,11590.0,167.31,167.31,167.27,167.3,11590.0
2021-09-10 14:30:00,167.3,167.37,167.26,167.37,33263.0,167.3,167.37,167.26,167.37,33263.0
2021-09-10 14:35:00,167.38,167.44,167.37,167.43,38814.0,167.38,167.44,167.37,167.43,38814.0
2021-09-10 14:40:00,167.43,167.53,167.41,167.52,58219.0,167.43,167.53,167.41,167.52,58219.0
2021-09-10 14:45:00,167.52,167.53,167.46,167.47,24586.0,167.52,167.53,167.46,167.47,24586.0
2021-09-10 14:50:00,167.48,167.51,167.48,167.49,7466.0,167.48,167.51,167.48,167.49,7466.0
2021-09-10 14:55:00,167.49,167.51,167.47,167.48,22771.0,167.49,167.51,167.47,167.48,22771.0
2021-09-10 15:00:00,167.48,167.5,167.42,167.43,79377.0,167.48,167.5,167.42,167.43,79377.0
2021-09-10 15:05:00,167.43,167.43,167.37,167.37,12434.0,167.43,167.43,167.37,167.37,12434.0
2021-09-10 15:10:00,167.38,167.38,167.34,167.38,26329.0,167.38,167.38,167.34,167.38,26329.0
2021-09-10 15:15:00,167.38,167.39,167.35,167.36,21528.0,167.38,167.39,167.35,167.36,21528.0
2021-09-10 15:20:00,167.36,167.37,167.3,167.31,40401.0,167.36,167.37,167.3,167.31,40401.0
2021-09-10 15:25:00,167.31,167.33,167.26,167.28,68147.0,167.31,167.33,167.26,167.28,68147.0
2021-09-10 15:30:00,167.28,167.31,167.26,167.3,25056.0,167.28,167.31,167.26,167.3,25056.0
2021-09-10 15:35:00,167.3,167.32,167.27,167.32,40665.0,167.3,167.32,167.27,167.32,40665.0
2021-09-10 15:40:00,167.32,167.38,167.3,167.32,91469.0,167.32,167.38,167.3,167.32,91469.0
2021-09-10 15:45:00,167.33,167.35,167.28,167.32,37751.0,167.33,167.35,167.28,167.32,37751.0
2021-09-10 15:50:00,167.31,167.32,167.16,167.19,171592.0,167.31,167.32,167.16,167.19,171592.0
2021-09-10 15:55:00,167.19,167.24,167.14,167.19,292152.0,167.19,167.24,167.14,167.19,292152.0
2021-09-13 09:30:00,167.47,167.65,167.43,167.53,150436.0,167.47,167.65,167.43,167.53,150436.0
2021-09-13 09:35:00,167.54,167.6,167.44,167.47,114328.0,167.54,167.6,167.44,167.47,114328.0
2021-09-13 09:40:00,167.47,167.66,167.46,167.58,140143.0,167.47,167.66,167.46,167.58,140143.0
2021-09-13 09:45:00,167.58,167.61,167.39,167.41,98429.0,167.58,167.61,167.39,167.41,98429.0
2021-09-13 09:50:00,167.4,167.56,167.4,167.52,69235.0,167.4,167.56,167.4,167.52,69235.0
2021-09-13 09:55:00,167.5,167.82,167.5,167.77,161864.0,167.5,167.82,167.5,167.77,161864.0
2021-09-13 10:00:00,167.79,167.93,167.7,167.89,305380.0,167.79,167.93,167.7,167.89,305380.0
2021-09-13 10:05:00,167.9,168.08,167.9,168.02,415266.0,167.9,168.08,167.9,168.02,415266.0
2021-09-13 10:10:00,168.03,168.22,168.01,168.03,210668.0,168.03,168.22,168.01,168.03,210668.0
2021-09-13 10:15:00,168.04,168.13,167.95,168.07,92475.0,168.04,168.13,167.95,168.07,92475.0
2021-09-13 10:20:00,168.08,168.21,168.05,168.13,93363.0,168.08,168.21,168.05,168.13,93363.0
2021-09-13 10:25:00,168.13,168.17,168.01,168.01,86767.0,168.13,168.17,168.01,168.01,86767.0
2021-09-13 10:30:00,168.01,168.13,168.01,168.06,92174.0,168.01,168.13,168.01,168.06,92174.0
2021-09-13 10:35:00,168.07,168.14,168.05,168.05,49820.0,168.07,168.14,168.05,168.05,49820.0
2021-09-13 10:40:00,168.02,168.05,167.94,168.0,68900.0,168.02,168.05,167.94,168.0,68900.0
2021-09-13 10:45:00,168.01,168.08,167.89,167.94,140559.0,168.01,168.08,167.89,167.94,140559.0
2021-09-13 10:50:00,167.93,167.97,167.91,167.94,39354.0,167.93,167.97,167.91,167.94,39354.0
2021-09-13 10:55:00,167.95,168.0,167.91,167.99,56006.0,167.95,168.0,167.91,167.99,56006.0
2021-09-13 11:00:00,167.99,168.01,167.91,167.94,58612.0,167.99,168.01,167.91,167.94,58612.0
2021-09-13 11:05:00,167.93,167.96,167.85,167.95,68035.0,167.93,167.96,167.85,167.95,68035.0
2021-09-13 11:10:00,167.95,167.99,167.9,167.93,34585.0,167.95,167.99,167.9,167.93,34585.0
2021-09-13 11:15:00,167.94,168.01,167.93,167.97,48415.0,167.94,168.01,167.93,167.97,48415.0
2021-09-13 11:20:00,167.96,167.99,167.86,167.88,46528.0,167.96,167.99,167.86,167.88,46528.0
2021-09-13 11:25:00,167.89,167.9,167.82,167.82,42961.0,167.89,167.9,167.82,167.82,42961.0
2021-09-13 11:30:00,167.81,167.87,167.8,167.83,47090.0,167.81,167.87,167.8,167.83,47090.0
2021-09-13 11:35:00,167.84,167.9,167.82,167.87,29169.0,167.84,167.9,167.82,167.87,29169.0
2021-09-13 11:40:00,167.88,167.94,167.87,167.92,15844.0,167.88,167.94,167.87,167.92,15844.0
2021-09-13 11:45:00,167.93,168.0,167.93,167.98,46683.0,167.93,168.0,167.93,167.98,46683.0
2021-09-13 11:50:00,167.98,167.99,167.91,167.93,31779.0,167.98,167.99,167.91,167.93,31779.0
2021-09-13 11:55:00,167.94,167.96,167.91,167.93,40597.0,167.94,167.96,167.91,167.93,40597.0
2021-09-13 12:00:00,167.93,167.95,167.85,167.9,52331.0,167.93,167.95,167.85,167.9,52331.0
2021-09-13 12:05:00,167.91,167.91,167.74,167.75,75503.0,167.91,167.91,167.74,167.75,75503.0
2021-09-13 12:10:00,167.75,167.82,167.73,167.79,48716.0,167.75,167.82,167.73,167.79,48716.0
2021-09-13 12:15:00,167.79,167.82,167.72,167.73,19583.0,167.79,167.82,167.72,167.73,19583.0
2021-09-13 12:20:00,167.74,167.76,167.7,167.74,38167.0,167.74,167.76,167.7,167.74,38167.0
2021-09-13 12:25:00,167.76,167.79,167.74,167.77,19200.0,167.76,167.79,167.74,167.77,19200.0
2021-09-13 12:30:00,167.8,167.84,167.76,167.84,20918.0,167.8,167.84,167.76,167.84,20918.0
2021-09-13 12:35:00,167.83,167.84,167.79,167.8,25722.0,167.83,167.84,167.79,167.8,25722.0
2021-09-13 12:40:00,167.79,167.8,167.75,167.78,14951.0,167.79,167.8,167.75,167.78,14951.0
2021-09-13 12:45:00,167.78,167.8,167.73,167.74,18899.0,167.78,167.8,167.73,167.74,18899.0
2021-09-13 12:50:00,167.75,167.75,167.72,167.73,7503.0,167.75,167.75,167.72,167.73,7503.0
2021-09-13 12:55:00,167.73,167.8,167.73,167.78,15715.0,167.73,167.8,167.73,167.78,15715.0
2021-09-13 13:00:00,167.77,167.79,167.71,167.73,25727.0,167.77,167.79,167.71,167.73,25727.0
2021-09-13 13:05:00,167.72,167.73,167.66,167.67,38245.0,167.72,167.73,167.66,167.67,38245.0
2021-09-13 13:10:00,167.67,167.7,167.65,167.7,18964.0,167.67,167.7,167.65,167.7,18964.0
2021-09-13 13:15:00,167.7,167.74,167.69,167.72,23664.0,167.7,167.74,167.69,167.72,23664.0
2021-09-13 13:20:00,167.72,167.75,167.68,167.74,15323.0,167.72,167.75,167.68,167.74,15323.0
2021-09-13 13:25:00,167.74,167.74,167.67,167.68,35028.0,167.74,167.74,167.67,167.68,35028.0
2021-09-13 13:30:00,167.67,167.69,167.64,167.68,20755.0,167.67,167.69,167.64,167.68,20755.0
2021-09-13 13:35:00,167.67,167.67,167.63,167.63,11468.0,167.67,167.67,167.63,167.63,11468.0
2021-09-13 13:40:00,167.63,167.63,167.59,167.6,19080.0,167.63,167.63,167.59,167.6,19080.0
2021-09-13 13:45:00,167.59,167.6,167.56,167.58,12007.0,167.59,167.6,167.56,167.58,12007.0
2021-09-13 13:50:00,167.58,167.58,167.55,167.55,10364.0,167.58,167.58,167.55,167.55,10364.0
2021-09-13 13:55:00,167.55,167.62,167.51,167.62,31518.0,167.55,167.62,167.51,167.62,31518.0
2021-09-13 14:00:00,167.61,167.67,167.58,167.65,38278.0,167.61,167.67,167.58,167.65,38278.0
2021-09-13 14:05:00,167.64,167.67,167.63,167.66,14092.0,167.64,167.67,167.63,167.66,14092.0
2021-09-13 14:10:00,167.66,167.67,167.64,167.66,14030.0,167.66,167.67,167.64,167.66,14030.0
2021-09-13 14:15:00,167.66,167.7,167.64,167.69,28318.0,167.66,167.7,167.64,167.69,28318.0
2021-09-13 14:20:00,167.68,167.7,167.67,167.68,21557.0,167.68,167.7,167.67,167.68,21557.0
2021-09-13 14:25:00,167.68,167.69,167.65,167.68,7756.0,167.68,167.69,167.65,167.68,7756.0
2021-09-13 14:30:00,167.67,167.7,167.65,167.7,8128.0,167.67,167.7,167.65,167.7,8128.0
2021-09-13 14:35:00,167.7,167.73,167.69,167.69,22298.0,167.7,167.73,167.69,167.69,22298.0
2021-09-13 14:40:00,167.7,167.71,167.68,167.71,6077.0,167.7,167.71,167.68,167.71,6077.0
2021-09-13 14:45:00,167.7,167.72,167.68,167.68,6792.0,167.7,167.72,167.68,167.68,6792.0
2021-09-13 14:50:00,167.69,167.73,167.68,167.7,40117.0,167.69,167.73,167.68,167.7,40117.0
2021-09-13 14:55:00,167.71,167.74,167.65,167.67,43966.0,167.71,167.74,167.65,167.67,43966.0
2021-09-13 15:00:00,167.67,167.69,167.66,167.67,52007.0,167.67,167.69,167.66,167.67,52007.0
2021-09-13 15:05:00,167.67,167.72,167.67,167.7,39394.0,167.67,167.72,167.67,167.7,39394.0
2021-09-13 15:10:00,167.71,167.75,167.71,167.74,55172.0,167.71,167.75,167.71,167.74,55172.0
2021-09-13 15:15:00,167.74,167.77,167.73,167.75,12720.0,167.74,167.77,167.73,167.75,12720.0
2021-09-13 15:20:00,167.76,167.77,167.73,167.76,37864.0,167.76,167.77,167.73,167.76,37864.0
2021-09-13 15:25:00,167.77,167.78,167.73,167.77,84379.0,167.77,167.78,167.73,167.77,84379.0
2021-09-13 15:30:00,167.77,167.77,167.73,167.75,100540.0,167.77,167.77,167.73,167.75,100540.0
2021-09-13 15:35:00,167.74,167.75,167.7,167.73,34924.0,167.74,167.75,167.7,167.73,34924.0
2021-09-13 15:40:00,167.73,167.74,167.72,167.72,58912.0,167.73,167.74,167.72,167.72,58912.0
2021-09-13 15:45:00,167.72,167.73,167.66,167.68,59011.0,167.72,167.73,167.66,167.68,59011.0
2021-09-13 15:50:00,167.69,167.72,167.66,167.71,42013.0,167.69,167.72,167.66,167.71,42013.0
2021-09-13 15:55:00,167.72,167.76,167.7,167.75,158853.0,167.72,167.76,167.7,167.75,158853.0
2021-09-14 09:30:00,168.22,168.4,167.81,167.83,121777.0,168.22,168.4,167.81,167.83,121777.0
2021-09-14 09:35:00,167.83,168.0,167.52,167.52,282097.0,167.83,168.0,167.52,167.52,282097.0
2021-09-14 09:40:00,167.52,167.71,167.48,167.66,233132.0,167.52,167.71,167.48,167.66,233132.0
2021-09-14 09:45:00,167.65,167.78,167.51,167.7,118077.0,167.65,167.78,167.51,167.7,118077.0
2021-09-14 09:50:00,167.72,167.86,167.65,167.82,160640.0,167.72,167.86,167.65,167.82,160640.0
2021-09-14 09:55:00,167.81,167.86,167.67,167.8,112777.0,167.81,167.86,167.67,167.8,112777.0
2021-09-14 10:00:00,167.79,167.83,167.65,167.66,119721.0,167.79,167.83,167.65,167.66,119721.0
2021-09-14 10:05:00,167.67,167.8,167.61,167.73,76142.0,167.67,167.8,167.61,167.73,76142.0
2021-09-14 10:10:00,167.75,168.12,167.72,168.12,252065.0,167.75,168.12,167.72,168.12,252065.0
2021-09-14 10:15:00,168.13,168.27,168.02,168.05,165743.0,168.13,168.27,168.02,168.05,165743.0
2021-09-14 10:20:00,168.05,168.32,168.04,168.31,113089.0,168.05,168.32,168.04,168.31,113089.0
2021-09-14 10:25:00,168.31,168.34,168.15,168.26,137178.0,168.31,168.34,168.15,168.26,137178.0
2021-09-14 10:30:00,168.31,168.34,168.18,168.21,76513.0,168.31,168.34,168.18,168.21,76513.0
2021-09-14 10:35:00,168.21,168.81,168.2,168.64,285300.0,168.21,168.81,168.2,168.64,285300.0
2021-09-14 10:40:00,168.65,168.99,168.64,168.89,307167.0,168.65,168.99,168.64,168.89,307167.0
2021-09-14 10:45:00,168.9,169.09,168.88,168.89,169199.0,168.9,169.09,168.88,168.89,169199.0
2021-09-14 10:50:00,168.9,169.03,168.78,168.8,110381.0,168.9,169.03,168.78,168.8,110381.0
2021-09-14 10:55:00,168.81,168.94,168.74,168.74,76721.0,168.81,168.94,168.74,168.74,76721.0
2021-09-14 11:00:00,168.76,168.93,168.74,168.89,45359.0,168.76,168.93,168.74,168.89,45359.0
2021-09-14 11:05:00,168.89,169.01,168.88,168.97,63665.0,168.89,169.01,168.88,168.97,63665.0
2021-09-14 11:10:00,168.97,169.07,168.93,169.05,84334.0,168.97,169.07,168.93,169.05,84334.0
2021-09-14 11:15:00,169.05,169.16,169.03,169.14,213691.0,169.05,169.16,169.03,169.14,213691.0
2021-09-14 11:20:00,169.14,169.15,169.04,169.09,74534.0,169.14,169.15,169.04,169.09,74534.0
2021-09-14 11:25:00,169.08,169.1,168.88,168.9,87058.0,169.08,169.1,168.88,168.9,87058.0
2021-09-14 11:30:00,168.91,168.96,168.84,168.84,43578.0,168.91,168.96,168.84,168.84,43578.0
2021-09-14 11:35:00,168.84,168.95,168.84,168.9,50425.0,168.84,168.95,168.84,168.9,50425.0
2021-09-14 11:40:00,168.89,168.92,168.82,168.92,49575.0,168.89,168.92,168.82,168.92,49575.0
2021-09-14 11:45:00,168.91,168.97,168.87,168.95,22526.0,168.91,168.97,168.87,168.95,22526.0
2021-09-14 11:50:00,168.94,168.95,168.9,168.91,33764.0,168.94,168.95,168.9,168.91,33764.0
2021-09-14 11:55:00,168.93,168.96,168.88,168.9,21389.0,168.93,168.96,168.88,168.9,21389.0
2021-09-14 12:00:00,168.9,168.95,168.89,168.92,24042.0,168.9,168.95,168.89,168.92,24042.0
2021-09-14 12:05:00,168.91,168.93,168.77,168.78,59996.0,168.91,168.93,168.77,168.78,59996.0
2021-09-14 12:10:00,168.78,168.8,168.74,168.75,149366.0,168.78,168.8,168.74,168.75,149366.0
2021-09-14 12:15:00,168.74,168.75,168.71,168.73,188076.0,168.74,168.75,168.71,168.73,188076.0
2021-09-14 12:20:00,168.73,168.79,168.73,168.77,38993.0,168.73,168.79,168.73,168.77,38993.0
2021-09-14 12:25:00,168.77,168.78,168.68,168.69,40795.0,168.77,168.78,168.68,168.69,40795.0
2021-09-14 12:30:00,168.69,168.75,168.69,168.74,11901.0,168.69,168.75,168.69,168.74,11901.0
2021-09-14 12:35:00,168.74,168.76,168.71,168.75,9413.0,168.74,168.76,168.71,168.75,9413.0
2021-09-14 12:40:00,168.76,168.8,168.72,168.8,119253.0,168.76,168.8,168.72,168.8,119253.0
2021-09-14 12:45:00,168.8,168.8,168.69,168.71,40651.0,168.8,168.8,168.69,168.71,40651.0
2021-09-14 12:50:00,168.72,168.74,168.68,168.68,10930.0,168.72,168.74,168.68,168.68,10930.0
2021-09-14 12:55:00,168.69,168.71,168.66,168.7,92364.0,168.69,168.71,168.66,168.7,92364.0
2021-09-14 13:00:00,168.69,168.74,168.68,168.71,115835.0,168.69,168.74,168.68,168.71,115835.0
2021-09-14 13:05:00,168.7,168.72,168.66,168.67,56892.0,168.7,168.72,168.66,168.67,56892.0
2021-09-14 13:10:00,168.67,168.72,168.66,168.69,14665.0,168.67,168.72,168.66,168.69,14665.0
2021-09-14 13:15:00,168.7,168.74,168.64,168.74,12730.0,168.7,168.74,168.64,168.74,12730.0
2021-09-14 13:20:00,168.74,168.84,168.73,168.78,52158.0,168.74,168.84,168.73,168.78,52158.0
2021-09-14 13:25:00,168.79,168.84,168.78,168.84,70512.0,168.79,168.84,168.78,168.84,70512.0
2021-09-14 13:30:00,168.84,168.85,168.73,168.74,94129.0,168.84,168.85,168.73,168.74,94129.0
2021-09-14 13:35:00,168.75,168.76,168.71,168.72,96050.0,168.75,168.76,168.71,168.72,96050.0
2021-09-14 13:40:00,168.72,168.75,168.71,168.73,6311.0,168.72,168.75,168.71,168.73,6311.0
2021-09-14 13:45:00,168.74,168.8,168.72,168.78,10489.0,168.74,168.8,168.72,168.78,10489.0
2021-09-14 13:50:00,168.79,168.79,168.76,168.77,14896.0,168.79,168.79,168.76,168.77,14896.0
2021-09-14 13:55:00,168.77,168.9,168.77,168.88,17410.0,168.77,168.9,168.77,168.88,17410.0
2021-09-14 14:00:00,168.87,168.92,168.86,168.9,26236.0,168.87,168.92,168.86,168.9,26236.0
2021-09-14 14:05:00,168.91,168.95,168.9,168.94,19823.0,168.91,168.95,168.9,168.94,19823.0
2021-09-14 14:10:00,168.94,168.96,168.91,168.93,46327.0,168.94,168.96,168.91,168.93,46327.0
2021-09-14 14:15:00,168.92,168.97,168.92,168.93,16418.0,168.92,168.97,168.92,168.93,16418.0
2021-09-14 14:20:00,168.92,168.95,168.87,168.89,17583.0,168.92,168.95,168.87,168.89,17583.0
2021-09-14 14:25:00,168.9,168.9,168.84,168.85,14986.0,168.9,168.9,168.84,168.85,14986.0
2021-09-14 14:30:00,168.84,168.84,168.72,168.72,20336.0,168.84,168.84,168.72,168.72,20336.0
2021-09-14 14:35:00,168.72,168.72,168.65,168.66,19410.0,168.72,168.72,168.65,168.66,19410.0
2021-09-14 14:40:00,168.66,168.73,168.66,168.71,18464.0,168.66,168.73,168.66,168.71,18464.0
2021-09-14 14:45:00,168.7,168.71,168.62,168.63,40359.0,168.7,168.71,168.62,168.63,40359.0
2021-09-14 14:50:00,168.62,168.67,168.61,168.63,39250.0,168.62,168.67,168.61,168.63,39250.0
2021-09-14 14:55:00,168.62,168.71,168.6,168.61,72694.0,168.62,168.71,168.6,168.61,72694.0
2021-09-14 15:00:00,168.61,168.65,168.6,168.65,98518.0,168.61,168.65,168.6,168.65,98518.0
2021-09-14 15:05:00,168.64,168.66,168.63,168.65,21292.0,168.64,168.66,168.63,168.65,21292.0
2021-09-14 15:10:00,168.65,168.69,168.65,168.67,26264.0,168.65,168.69,168.65,168.67,26264.0
2021-09-14 15:15:00,168.68,168.72,168.65,168.66,35870.0,168.68,168.72,168.65,168.66,35870.0
2021-09-14 15:20:00,168.66,168.67,168.61,168.63,48903.0,168.66,168.67,168.61,168.63,48903.0
2021-09-14 15:25:00,168.63,168.65,168.61,168.62,21707.0,168.63,168.65,168.61,168.62,21707.0
2021-09-14 15:30:00,168.62,168.67,168.62,168.65,31489.0,168.62,168.67,168.62,168.65,31489.0
2021-09-14 15:35:00,168.66,168.7,168.65,168.7,46831.0,168.66,168.7,168.65,168.7,46831.0
2021-09-14 15:40:00,168.69,168.73,168.69,168.72,54519.0,168.69,168.73,168.69,168.72,54519.0
2021-09-14 15:45:00,168.71,168.77,168.71,168.76,96323.0,168.71,168.77,168.71,168.76,96323.0
2021-09-14 15:50:00,168.77,168.84,168.75,168.83,115365.0,168.77,168.84,168.75,168.83,115365.0
2021-09-14 15:55:00,168.84,168.86,168.78,168.82,232700.0,168.84,168.86,168.78,168.82,232700.0
2021-09-15 09:30:00,168.13,168.3,168.02,168.22,104842.0,168.13,168.3,168.02,168.22,104842.0
2021-09-15 09:35:00,168.21,168.28,168.11,168.12,42974.0,168.21,168.28,168.11,168.12,42974.0
2021-09-15 09:40:00,168.14,168.36,168.09,168.15,77659.0,168.14,168.36,168.09,168.15,77659.0
2021-09-15 09:45:00,168.14,168.23,167.94,168.08,127174.0,168.14,168.23,167.94,168.08,127174.0
2021-09-15 09:50:00,168.06,168.12,167.9,168.06,136350.0,168.06,168.12,167.9,168.06,136350.0
2021-09-15 09:55:00,168.05,168.1,167.93,168.03,198580.0,168.05,168.1,167.93,168.03,198580.0
2021-09-15 10:00:00,168.03,168.15,167.88,168.0,184719.0,168.03,168.15,167.88,168.0,184719.0
2021-09-15 10:05:00,167.99,168.04,167.76,167.88,85549.0,167.99,168.04,167.76,167.88,85549.0
2021-09-15 10:10:00,167.88,168.02,167.79,167.94,71874.0,167.88,168.02,167.79,167.94,71874.0
2021-09-15 10:15:00,167.92,168.12,167.91,168.08,48542.0,167.92,168.12,167.91,168.08,48542.0
2021-09-15 10:20:00,168.07,168.12,168.0,168.05,56193.0,168.07,168.12,168.0,168.05,56193.0
2021-09-15 10:25:00,168.03,168.03,167.88,167.88,40174.0,168.03,168.03,167.88,167.88,40174.0
2021-09-15 10:30:00,167.88,167.95,167.77,167.77,44258.0,167.88,167.95,167.77,167.77,44258.0
2021-09-15 10:35:00,167.77,167.92,167.71,167.91,82758.0,167.77,167.92,167.71,167.91,82758.0
2021-09-15 10:40:00,167.89,168.0,167.8,167.86,51019.0,167.89,168.0,167.8,167.86,51019.0
2021-09-15 10:45:00,167.87,167.87,167.72,167.75,140814.0,167.87,167.87,167.72,167.75,140814.0
2021-09-15 10:50:00,167.75,167.85,167.55,167.6,285164.0,167.75,167.85,167.55,167.6,285164.0
2021-09-15 10:55:00,167.59,167.85,167.54,167.75,147825.0,167.59,167.85,167.54,167.75,147825.0
2021-09-15 11:00:00,167.77,167.86,167.73,167.8,170343.0,167.77,167.86,167.73,167.8,170343.0
2021-09-15 11:05:00,167.78,167.81,167.73,167.77,43704.0,167.78,167.81,167.73,167.77,43704.0
2021-09-15 11:10:00,167.78,167.84,167.74,167.76,40914.0,167.78,167.84,167.74,167.76,40914.0
2021-09-15 11:15:00,167.74,167.77,167.59,167.71,96398.0,167.74,167.77,167.59,167.71,96398.0
2021-09-15 11:20:00,167.72,167.72,167.59,167.62,53308.0,167.72,167.72,167.59,167.62,53308.0
2021-09-15 11:25:00,167.63,167.65,167.58,167.64,63968.0,167.63,167.65,167.58,167.64,63968.0
2021-09-15 11:30:00,167.62,167.77,167.51,167.75,92341.0,167.62,167.77,167.51,167.75,92341.0
2021-09-15 11:35:00,167.74,167.83,167.72,167.76,43347.0,167.74,167.83,167.72,167.76,43347.0
2021-09-15 11:40:00,167.76,167.83,167.75,167.8,58080.0,167.76,167.83,167.75,167.8,58080.0
2021-09-15 11:45:00,167.78,167.8,167.74,167.77,46803.0,167.78,167.8,167.74,167.77,46803.0
2021-09-15 11:50:00,167.77,167.81,167.73,167.73,27277.0,167.77,167.81,167.73,167.73,27277.0
2021-09-15 11:55:00,167.7,167.76,167.7,167.76,41171.0,167.7,167.76,167.7,167.76,41171.0
2021-09-15 12:00:00,167.75,167.75,167.69,167.73,55938.0,167.75,167.75,167.69,167.73,55938.0
2021-09-15 12:05:00,167.72,167.75,167.68,167.73,201485.0,167.72,167.75,167.68,167.73,201485.0
2021-09-15 12:10:00,167.72,167.74,167.69,167.73,50073.0,167.72,167.74,167.69,167.73,50073.0
2021-09-15 12:15:00,167.73,167.73,167.67,167.68,55336.0,167.73,167.73,167.67,167.68,55336.0
2021-09-15 12:20:00,167.68,167.71,167.67,167.68,12213.0,167.68,167.71,167.67,167.68,12213.0
2021-09-15 12:25:00,167.67,167.68,167.63,167.65,20154.0,167.67,167.68,167.63,167.65,20154.0
2021-09-15 12:30:00,167.66,167.66,167.62,167.63,37465.0,167.66,167.66,167.62,167.63,37465.0
2021-09-15 12:35:00,167.62,167.64,167.56,167.58,37816.0,167.62,167.64,167.56,167.58,37816.0
2021-09-15 12:40:00,167.57,167.68,167.56,167.66,41459.0,167.57,167.68,167.56,167.66,41459.0
2021-09-15 12:45:00,167.65,167.71,167.63,167.64,36117.0,167.65,167.71,167.63,167.64,36117.0
2021-09-15 12:50:00,167.64,167.65,167.61,167.64,11799.0,167.64,167.65,167.61,167.64,11799.0
2021-09-15 12:55:00,167.64,167.68,167.63,167.68,10588.0,167.64,167.68,167.63,167.68,10588.0
2021-09-15 13:00:00,167.66,167.71,167.65,167.7,19316.0,167.66,167.71,167.65,167.7,19316.0
2021-09-15 13:05:00,167.7,167.73,167.68,167.7,7289.0,167.7,167.73,167.68,167.7,7289.0
2021-09-15 13:10:00,167.68,167.69,167.65,167.65,11274.0,167.68,167.69,167.65,167.65,11274.0
2021-09-15 13:15:00,167.66,167.74,167.64,167.73,23751.0,167.66,167.74,167.64,167.73,23751.0
2021-09-15 13:20:00,167.72,167.75,167.7,167.71,10894.0,167.72,167.75,167.7,167.71,10894.0
2021-09-15 13:25:00,167.71,167.76,167.69,167.74,27869.0,167.71,167.76,167.69,167.74,27869.0
2021-09-15 13:30:00,167.74,167.78,167.74,167.75,27415.0,167.74,167.78,167.74,167.75,27415.0
2021-09-15 13:35:00,167.75,167.76,167.73,167.74,17084.0,167.75,167.76,167.73,167.74,17084.0
2021-09-15 13:40:00,167.74,167.78,167.73,167.76,57166.0,167.74,167.78,167.73,167.76,57166.0
2021-09-15 13:45:00,167.75,167.77,167.7,167.7,24844.0,167.75,167.77,167.7,167.7,24844.0
2021-09-15 13:50:00,167.7,167.72,167.67,167.67,10002.0,167.7,167.72,167.67,167.67,10002.0
2021-09-15 13:55:00,167.68,167.71,167.62,167.63,17288.0,167.68,167.71,167.62,167.63,17288.0
2021-09-15 14:00:00,167.62,167.66,167.6,167.63,26123.0,167.62,167.66,167.6,167.63,26123.0
2021-09-15 14:05:00,167.62,167.64,167.61,167.63,15492.0,167.62,167.64,167.61,167.63,15492.0
2021-09-15 14:10:00,167.63,167.65,167.61,167.62,24991.0,167.63,167.65,167.61,167.62,24991.0
2021-09-15 14:15:00,167.62,167.62,167.57,167.57,22856.0,167.62,167.62,167.57,167.57,22856.0
2021-09-15 14:20:00,167.58,167.59,167.51,167.54,27733.0,167.58,167.59,167.51,167.54,27733.0
2021-09-15 14:25:00,167.53,167.56,167.47,167.48,48558.0,167.53,167.56,167.47,167.48,48558.0
2021-09-15 14:30:00,167.48,167.65,167.45,167.63,30104.0,167.48,167.65,167.45,167.63,30104.0
2021-09-15 14:35:00,167.62,167.67,167.62,167.66,8797.0,167.62,167.67,167.62,167.66,8797.0
2021-09-15 14:40:00,167.67,167.7,167.67,167.69,8252.0,167.67,167.7,167.67,167.69,8252.0
2021-09-15 14:45:00,167.69,167.72,167.66,167.72,19833.0,167.69,167.72,167.66,167.72,19833.0
2021-09-15 14:50:00,167.71,167.73,167.68,167.7,15549.0,167.71,167.73,167.68,167.7,15549.0
2021-09-15 14:55:00,167.7,167.7,167.65,167.7,31186.0,167.7,167.7,167.65,167.7,31186.0
2021-09-15 15:00:00,167.69,167.71,167.67,167.67,19058.0,167.69,167.71,167.67,167.67,19058.0
2021-09-15 15:05:00,167.66,167.67,167.57,167.58,62017.0,167.66,167.67,167.57,167.58,62017.0
2021-09-15 15:10:00,167.58,167.59,167.55,167.58,18872.0,167.58,167.59,167.55,167.58,18872.0
2021-09-15 15:15:00,167.58,167.65,167.57,167.65,63542.0,167.58,167.65,167.57,167.65,63542.0
2021-09-15 15:20:00,167.65,167.73,167.61,167.72,58432.0,167.65,167.73,167.61,167.72,58432.0
2021-09-15 15:25:00,167.73,167.73,167.64,167.7,36247.0,167.73,167.73,167.64,167.7,36247.0
2021-09-15 15:30:00,167.71,167.71,167.66,167.71,16902.0,167.71,167.71,167.66,167.71,16902.0
2021-09-15 15:35:00,167.7,167.73,167.67,167.72,39195.0,167.7,167.73,167.67,167.72,39195.0
2021-09-15 15:40:00,167.71,167.8,167.71,167.79,70771.0,167.71,167.8,167.71,167.79,70771.0
2021-09-15 15:45:00,167.78,167.79,167.76,167.77,37837.0,167.78,167.79,167.76,167.77,37837.0
2021-09-15 15:50:00,167.78,167.81,167.75,167.78,109455.0,167.78,167.81,167.75,167.78,109455.0
2021-09-15 15:55:00,167.79,167.82,167.75,167.82,101412.0,167.79,167.82,167.75,167.82,101412.0
2021-09-16 09:30:00,164.39,164.39,164.19,164.21,438036.0,164.39,164.39,164.19,164.21,438036.0
2021-09-16 09:35:00,164.2,164.21,163.81,163.96,497356.0,164.2,164.21,163.81,163.96,497356.0
2021-09-16 09:40:00,163.96,164.11,163.81,163.99,271747.0,163.96,164.11,163.81,163.99,271747.0
2021-09-16 09:45:00,163.98,163.98,163.5,163.52,399354.0,163.98,163.98,163.5,163.52,399354.0
2021-09-16 09:50:00,163.52,163.8,163.23,163.7,526555.0,163.52,163.8,163.23,163.7,526555.0
2021-09-16 09:55:00,163.7,163.96,163.51,163.95,244499.0,163.7,163.96,163.51,163.95,244499.0
2021-09-16 10:00:00,163.94,163.94,163.55,163.77,372032.0,163.94,163.94,163.55,163.77,372032.0
2021-09-16 10:05:00,163.75,164.11,163.54,164.08,571914.0,163.75,164.11,163.54,164.08,571914.0
2021-09-16 10:10:00,164.1,164.25,163.98,164.14,179639.0,164.1,164.25,163.98,164.14,179639.0
2021-09-16 10:15:00,164.14,164.17,163.9,163.93,756530.0,164.14,164.17,163.9,163.93,756530.0
2021-09-16 10:20:00,163.93,163.94,163.67,163.75,306923.0,163.93,163.94,163.67,163.75,306923.0
2021-09-16 10:25:00,163.75,164.11,163.69,164.09,103929.0,163.75,164.11,163.69,164.09,103929.0
2021-09-16 10:30:00,164.09,164.1,163.86,163.99,228833.0,164.09,164.1,163.86,163.99,228833.0
2021-09-16 10:35:00,163.98,164.03,163.83,163.92,189203.0,163.98,164.03,163.83,163.92,189203.0
2021-09-16 10:40:00,163.92,163.97,163.84,163.89,215428.0,163.92,163.97,163.84,163.89,215428.0
2021-09-16 10:45:00,163.88,163.89,163.74,163.8,97452.0,163.88,163.89,163.74,163.8,97452.0
2021-09-16 10:50:00,163.8,164.05,163.75,163.94,195198.0,163.8,164.05,163.75,163.94,195198.0
2021-09-16 10:55:00,163.94,164.07,163.93,164.01,179015.0,163.94,164.07,163.93,164.01,179015.0
2021-09-16 11:00:00,164.03,164.33,163.99,164.31,167417.0,164.03,164.33,163.99,164.31,167417.0
2021-09-16 11:05:00,164.35,164.42,164.26,164.4,141848.0,164.35,164.42,164.26,164.4,141848.0
2021-09-16 11:10:00,164.41,164.44,164.27,164.3,104315.0,164.41,164.44,164.27,164.3,104315.0
2021-09-16 11:15:00,164.31,164.37,164.19,164.2,111164.0,164.31,164.37,164.19,164.2,111164.0
2021-09-16 11:20:00,164.21,164.23,164.15,164.22,58877.0,164.21,164.23,164.15,164.22,58877.0
2021-09-16 11:25:00,164.21,164.24,164.11,164.13,100524.0,164.21,164.24,164.11,164.13,100524.0
2021-09-16 11:30:00,164.15,164.16,163.89,163.98,90082.0,164.15,164.16,163.89,163.98,90082.0
2021-09-16 11:35:00,163.98,164.11,163.94,164.09,69060.0,163.98,164.11,163.94,164.09,69060.0
2021-09-16 11:40:00,164.11,164.11,164.01,164.02,131972.0,164.11,164.11,164.01,164.02,131972.0
2021-09-16 11:45:00,164.02,164.07,163.96,164.02,47340.0,164.02,164.07,163.96,164.02,47340.0
2021-09-16 11:50:00,164.03,164.16,163.97,164.16,70541.0,164.03,164.16,163.97,164.16,70541.0
2021-09-16 11:55:00,164.16,164.16,164.1,164.11,37898.0,164.16,164.16,164.1,164.11,37898.0
2021-09-16 12:00:00,164.11,164.16,163.98,163.98,49920.0,164.11,164.16,163.98,163.98,49920.0
2021-09-16 12:05:00,163.98,164.08,163.94,164.06,30853.0,163.98,164.08,163.94,164.06,30853.0
2021-09-16 12:10:00,164.05,164.12,164.03,164.11,50096.0,164.05,164.12,164.03,164.11,50096.0
2021-09-16 12:15:00,164.11,164.13,164.03,164.05,58637.0,164.11,164.13,164.03,164.05,58637.0
2021-09-16 12:20:00,164.04,164.07,163.96,163.97,60585.0,164.04,164.07,163.96,163.97,60585.0
2021-09-16 12:25:00,163.97,164.07,163.96,164.06,66836.0,163.97,164.07,163.96,164.06,66836.0
2021-09-16 12:30:00,164.07,164.1,164.06,164.08,34794.0,164.07,164.1,164.06,164.08,34794.0
2021-09-16 12:35:00,164.08,164.13,164.06,164.13,43673.0,164.08,164.13,164.06,164.13,43673.0
2021-09-16 12:40:00,164.13,164.14,164.03,164.04,64460.0,164.13,164.14,164.03,164.04,64460.0
2021-09-16 12:45:00,164.05,164.11,164.05,164.08,47341.0,164.05,164.11,164.05,164.08,47341.0
2021-09-16 12:50:00,164.08,164.09,164.03,164.03,23479.0,164.08,164.09,164.03,164.03,23479.0
2021-09-16 12:55:00,164.02,164.13,164.02,164.13,26094.0,164.02,164.13,164.02,164.13,26094.0
2021-09-16 13:00:00,164.12,164.18,164.09,164.16,54391.0,164.12,164.18,164.09,164.16,54391.0
2021-09-16 13:05:00,164.16,164.19,164.06,164.08,23583.0,164.16,164.19,164.06,164.08,23583.0
2021-09-16 13:10:00,164.11,164.18,164.1,164.15,27214.0,164.11,164.18,164.1,164.15,27214.0
2021-09-16 13:15:00,164.14,164.21,164.14,164.21,21675.0,164.14,164.21,164.14,164.21,21675.0
2021-09-16 13:20:00,164.2,164.26,164.17,164.2,62187.0,164.2,164.26,164.17,164.2,62187.0
2021-09-16 13:25:00,164.2,164.3,164.2,164.26,88396.0,164.2,164.3,164.2,164.26,88396.0
2021-09-16 13:30:00,164.27,164.34,164.27,164.29,69928.0,164.27,164.34,164.27,164.29,69928.0
2021-09-16 13:35:00,164.29,164.32,164.22,164.22,51404.0,164.29,164.32,164.22,164.22,51404.0
2021-09-16 13:40:00,164.22,164.28,164.21,164.27,46061.0,164.22,164.28,164.21,164.27,46061.0
2021-09-16 13:45:00,164.27,164.28,164.21,164.21,21648.0,164.27,164.28,164.21,164.21,21648.0
2021-09-16 13:50:00,164.21,164.25,164.18,164.24,22534.0,164.21,164.25,164.18,164.24,22534.0
2021-09-16 13:55:00,164.24,164.28,164.21,164.25,27733.0,164.24,164.28,164.21,164.25,27733.0
2021-09-16 14:00:00,164.25,164.28,164.21,164.24,19214.0,164.25,164.28,164.21,164.24,19214.0
2021-09-16 14:05:00,164.25,164.28,164.22,164.27,10404.0,164.25,164.28,164.22,164.27,10404.0
2021-09-16 14:10:00,164.27,164.29,164.18,164.18,25495.0,164.27,164.29,164.18,164.18,25495.0
2021-09-16 14:15:00,164.19,164.21,164.16,164.19,25009.0,164.19,164.21,164.16,164.19,25009.0
2021-09-16 14:20:00,164.18,164.2,164.17,164.17,28055.0,164.18,164.2,164.17,164.17,28055.0
2021-09-16 14:25:00,164.17,164.21,164.17,164.2,13373.0,164.17,164.21,164.17,164.2,13373.0
2021-09-16 14:30:00,164.2,164.21,164.19,164.19,36884.0,164.2,164.21,164.19,164.19,36884.0
2021-09-16 14:35:00,164.19,164.21,164.17,164.19,28132.0,164.19,164.21,164.17,164.19,28132.0
2021-09-16 14:40:00,164.2,164.21,164.12,164.13,24955.0,164.2,164.21,164.12,164.13,24955.0
2021-09-16 14:45:00,164.13,164.19,164.04,164.09,83591.0,164.13,164.19,164.04,164.09,83591.0
2021-09-16 14:50:00,164.1,164.11,164.0,164.01,57931.0,164.1,164.11,164.0,164.01,57931.0
2021-09-16 14:55:00,164.0,164.04,163.98,164.03,35106.0,164.0,164.04,163.98,164.03,35106.0
2021-09-16 15:00:00,164.03,164.17,164.0,164.09,106043.0,164.03,164.17,164.0,164.09,106043.0
2021-09-16 15:05:00,164.08,164.18,164.08,164.11,132829.0,164.08,164.18,164.08,164.11,132829.0
2021-09-16 15:10:00,164.1,164.13,164.05,164.1,64814.0,164.1,164.13,164.05,164.1,64814.0
2021-09-16 15:15:00,164.1,164.14,164.06,164.13,28859.0,164.1,164.14,164.06,164.13,28859.0
2021-09-16 15:20:00,164.13,164.15,164.11,164.13,30892.0,164.13,164.15,164.11,164.13,30892.0
2021-09-16 15:25:00,164.14,164.16,164.13,164.15,27474.0,164.14,164.16,164.13,164.15,27474.0
2021-09-16 15:30:00,164.15,164.15,164.11,164.13,32656.0,164.15,164.15,164.11,164.13,32656.0
2021-09-16 15:35:00,164.13,164.13,164.08,164.08,32162.0,164.13,164.13,164.08,164.08,32162.0
2021-09-16 15:40:00,164.09,164.14,164.08,164.11,105013.0,164.09,164.14,164.08,164.11,105013.0
2021-09-16 15:45:00,164.11,164.12,164.06,164.07,103070.0,164.11,164.12,164.06,164.07,103070.0
2021-09-16 15:50:00,164.07,164.07,164.03,164.04,79532.0,164.07,164.07,164.03,164.04,79532.0
2021-09-16 15:55:00,164.05,164.16,164.03,164.04,414331.0,164.05,164.16,164.03,164.04,414331.0
2021-09-17 09:30:00,163.86,164.04,163.62,163.82,262900.0,163.86,164.04,163.62,163.82,262900.0
2021-09-17 09:35:00,163.81,163.95,163.63,163.86,133918.0,163.81,163.95,163.63,163.86,133918.0
2021-09-17 09:40:00,163.81,163.88,163.55,163.7,104290.0,163.81,163.88,163.55,163.7,104290.0
2021-09-17 09:45:00,163.7,164.08,163.62,163.85,224480.0,163.7,164.08,163.62,163.85,224480.0
2021-09-17 09:50:00,163.8,163.91,163.5,163.9,209648.0,163.8,163.91,163.5,163.9,209648.0
2021-09-17 09:55:00,163.92,163.96,163.64,163.65,95046.0,163.92,163.96,163.64,163.65,95046.0
2021-09-17 10:00:00,163.65,164.32,163.59,164.06,269247.0,163.65,164.32,163.59,164.06,269247.0
2021-09-17 10:05:00,164.05,164.11,163.82,163.91,138215.0,164.05,164.11,163.82,163.91,138215.0
2021-09-17 10:10:00,163.92,163.92,163.62,163.73,131040.0,163.92,163.92,163.62,163.73,131040.0
2021-09-17 10:15:00,163.73,163.73,163.4,163.52,231720.0,163.73,163.73,163.4,163.52,231720.0
2021-09-17 10:20:00,163.52,163.89,163.52,163.83,139619.0,163.52,163.89,163.52,163.83,139619.0
2021-09-17 10:25:00,163.82,163.83,163.61,163.65,148379.0,163.82,163.83,163.61,163.65,148379.0
2021-09-17 10:30:00,163.65,163.81,163.58,163.68,119496.0,163.65,163.81,163.58,163.68,119496.0
2021-09-17 10:35:00,163.63,163.84,163.57,163.77,92906.0,163.63,163.84,163.57,163.77,92906.0
2021-09-17 10:40:00,163.76,163.77,163.6,163.72,64043.0,163.76,163.77,163.6,163.72,64043.0
2021-09-17 10:45:00,163.7,163.7,163.46,163.59,81013.0,163.7,163.7,163.46,163.59,81013.0
2021-09-17 10:50:00,163.59,163.91,163.52,163.9,133423.0,163.59,163.91,163.52,163.9,133423.0
2021-09-17 10:55:00,163.88,163.9,163.72,163.78,67792.0,163.88,163.9,163.72,163.78,67792.0
2021-09-17 11:00:00,163.77,163.83,163.71,163.74,27816.0,163.77,163.83,163.71,163.74,27816.0
2021-09-17 11:05:00,163.75,163.82,163.7,163.75,35840.0,163.75,163.82,163.7,163.75,35840.0
2021-09-17 11:10:00,163.75,164.02,163.72,164.01,129040.0,163.75,164.02,163.72,164.01,129040.0
2021-09-17 11:15:00,164.02,164.07,163.9,164.02,210258.0,164.02,164.07,163.9,164.02,210258.0
2021-09-17 11:20:00,164.03,164.14,164.02,164.08,79962.0,164.03,164.14,164.02,164.08,79962.0
2021-09-17 11:25:00,164.07,164.08,163.91,163.92,49500.0,164.07,164.08,163.91,163.92,49500.0
2021-09-17 11:30:00,163.92,164.03,163.9,164.0,59689.0,163.92,164.03,163.9,164.0,59689.0
2021-09-17 11:35:00,164.02,164.09,163.97,164.07,82787.0,164.02,164.09,163.97,164.07,82787.0
2021-09-17 11:40:00,164.06,164.16,164.04,164.15,22490.0,164.06,164.16,164.04,164.15,22490.0
2021-09-17 11:45:00,164.15,164.17,164.08,164.08,45946.0,164.15,164.17,164.08,164.08,45946.0
2021-09-17 11:50:00,164.09,164.1,163.92,163.93,77596.0,164.09,164.1,163.92,163.93,77596.0
2021-09-17 11:55:00,163.93,163.98,163.89,163.9,64399.0,163.93,163.98,163.89,163.9,64399.0
2021-09-17 12:00:00,163.89,163.9,163.73,163.81,97762.0,163.89,163.9,163.73,163.81,97762.0
2021-09-17 12:05:00,163.81,163.84,163.78,163.81,51515.0,163.81,163.84,163.78,163.81,51515.0
2021-09-17 12:10:00,163.8,163.86,163.79,163.85,18850.0,163.8,163.86,163.79,163.85,18850.0
2021-09-17 12:15:00,163.85,164.0,163.85,163.97,63261.0,163.85,164.0,163.85,163.97,63261.0
2021-09-17 12:20:00,163.97,164.06,163.95,164.05,104570.0,163.97,164.06,163.95,164.05,104570.0
2021-09-17 12:25:00,164.06,164.06,163.97,164.01,59878.0,164.06,164.06,163.97,164.01,59878.0
2021-09-17 12:30:00,164.0,164.06,163.97,164.04,14209.0,164.0,164.06,163.97,164.04,14209.0
2021-09-17 12:35:00,164.03,164.06,163.94,163.95,17261.0,164.03,164.06,163.94,163.95,17261.0
2021-09-17 12:40:00,163.94,163.96,163.91,163.91,33771.0,163.94,163.96,163.91,163.91,33771.0
2021-09-17 12:45:00,163.92,163.94,163.89,163.91,20394.0,163.92,163.94,163.89,163.91,20394.0
2021-09-17 12:50:00,163.91,163.93,163.78,163.81,87978.0,163.91,163.93,163.78,163.81,87978.0
2021-09-17 12:55:00,163.82,163.84,163.78,163.8,10956.0,163.82,163.84,163.78,163.8,10956.0
2021-09-17 13:00:00,163.8,163.9,163.77,163.86,35567.0,163.8,163.9,163.77,163.86,35567.0
2021-09-17 13:05:00,163.87,163.89,163.85,163.87,12630.0,163.87,163.89,163.85,163.87,12630.0
2021-09-17 13:10:00,163.88,163.9,163.78,163.83,20030.0,163.88,163.9,163.78,163.83,20030.0
2021-09-17 13:15:00,163.83,163.87,163.82,163.87,36014.0,163.83,163.87,163.82,163.87,36014.0
2021-09-17 13:20:00,163.86,163.88,163.74,163.8,59880.0,163.86,163.88,163.74,163.8,59880.0
2021-09-17 13:25:00,163.84,163.84,163.73,163.74,49259.0,163.84,163.84,163.73,163.74,49259.0
2021-09-17 13:30:00,163.76,163.83,163.72,163.73,24812.0,163.76,163.83,163.72,163.73,24812.0
2021-09-17 13:35:00,163.75,163.77,163.7,163.7,38224.0,163.75,163.77,163.7,163.7,38224.0
2021-09-17 13:40:00,163.72,163.75,163.67,163.71,22878.0,163.72,163.75,163.67,163.71,22878.0
2021-09-17 13:45:00,163.7,163.74,163.68,163.73,25298.0,163.7,163.74,163.68,163.73,25298.0
2021-09-17 13:50:00,163.73,163.74,163.7,163.74,10814.0,163.73,163.74,163.7,163.74,10814.0
2021-09-17 13:55:00,163.74,163.77,163.72,163.73,15545.0,163.74,163.77,163.72,163.73,15545.0
2021-09-17 14:00:00,163.73,163.76,163.7,163.72,20158.0,163.73,163.76,163.7,163.72,20158.0
2021-09-17 14:05:00,163.72,163.77,163.72,163.77,34903.0,163.72,163.77,163.72,163.77,34903.0
2021-09-17 14:10:00,163.76,163.79,163.74,163.74,21795.0,163.76,163.79,163.74,163.74,21795.0
2021-09-17 14:15:00,163.74,163.75,163.66,163.75,26493.0,163.74,163.75,163.66,163.75,26493.0
2021-09-17 14:20:00,163.75,163.82,163.74,163.82,33478.0,163.75,163.82,163.74,163.82,33478.0
2021-09-17 14:25:00,163.82,163.86,163.8,163.83,26831.0,163.82,163.86,163.8,163.83,26831.0
2021-09-17 14:30:00,163.83,163.85,163.81,163.84,17893.0,163.83,163.85,163.81,163.84,17893.0
2021-09-17 14:35:00,163.84,163.9,163.83,163.89,37648.0,163.84,163.9,163.83,163.89,37648.0
2021-09-17 14:40:00,163.88,163.91,163.86,163.91,15325.0,163.88,163.91,163.86,163.91,15325.0
2021-09-17 14:45:00,163.9,163.94,163.9,163.91,19234.0,163.9,163.94,163.9,163.91,19234.0
2021-09-17 14:50:00,163.92,163.98,163.9,163.94,40773.0,163.92,163.98,163.9,163.94,40773.0
2021-09-17 14:55:00,163.95,163.97,163.91,163.93,87397.0,163.95,163.97,163.91,163.93,87397.0
2021-09-17 15:00:00,163.93,164.04,163.89,164.03,86642.0,163.93,164.04,163.89,164.03,86642.0
2021-09-17 15:05:00,164.03,164.07,164.01,164.02,49322.0,164.03,164.07,164.01,164.02,49322.0
2021-09-17 15:10:00,164.02,164.05,164.02,164.04,32863.0,164.02,164.05,164.02,164.04,32863.0
2021-09-17 15:15:00,164.04,164.05,163.99,164.02,17672.0,164.04,164.05,163.99,164.02,17672.0
2021-09-17 15:20:00,164.01,164.01,163.94,163.95,40853.0,164.01,164.01,163.94,163.95,40853.0
2021-09-17 15:25:00,163.95,163.95,163.89,163.91,38267.0,163.95,163.95,163.89,163.91,38267.0
2021-09-17 15:30:00,163.9,163.93,163.82,163.83,76223.0,163.9,163.93,163.82,163.83,76223.0
2021-09-17 15:35:00,163.81,163.84,163.77,163.78,50105.0,163.81,163.84,163.77,163.78,50105.0
2021-09-17 15:40:00,163.78,163.86,163.78,163.86,72723.0,163.78,163.86,163.78,163.86,72723.0
2021-09-17 15:45:00,163.86,163.93,163.75,163.93,246966.0,163.86,163.93,163.75,163.93,246966.0
2021-09-17 15:50:00,163.93,163.93,163.82,163.86,196992.0,163.93,163.93,163.82,163.86,196992.0
2021-09-17 15:55:00,163.86,163.87,163.78,163.79,258629.0,163.86,163.87,163.78,163.79,258629.0
2021-09-20 09:30:00,164.29,164.3,164.08,164.19,165099.0,164.29,164.3,164.08,164.19,165099.0
2021-09-20 09:35:00,164.17,164.44,164.07,164.38,145127.0,164.17,164.44,164.07,164.38,145127.0
2021-09-20 09:40:00,164.37,164.46,164.27,164.37,111806.0,164.37,164.46,164.27,164.37,111806.0
2021-09-20 09:45:00,164.36,164.42,164.14,164.35,104282.0,164.36,164.42,164.14,164.35,104282.0
2021-09-20 09:50:00,164.34,164.38,164.24,164.28,77599.0,164.34,164.38,164.24,164.28,77599.0
2021-09-20 09:55:00,164.29,164.54,164.24,164.44,87477.0,164.29,164.54,164.24,164.44,87477.0
2021-09-20 10:00:00,164.44,164.44,164.31,164.34,99623.0,164.44,164.44,164.31,164.34,99623.0
2021-09-20 10:05:00,164.33,164.53,164.24,164.5,77898.0,164.33,164.53,164.24,164.5,77898.0
2021-09-20 10:10:00,164.51,164.62,164.41,164.59,67012.0,164.51,164.62,164.41,164.59,67012.0
2021-09-20 10:15:00,164.61,164.66,164.53,164.66,51313.0,164.61,164.66,164.53,164.66,51313.0
2021-09-20 10:20:00,164.65,165.17,164.6,165.04,243645.0,164.65,165.17,164.6,165.04,243645.0
2021-09-20 10:25:00,165.05,165.09,164.83,164.87,291099.0,165.05,165.09,164.83,164.87,291099.0
2021-09-20 10:30:00,164.87,165.04,164.75,164.99,141699.0,164.87,165.04,164.75,164.99,141699.0
2021-09-20 10:35:00,164.99,165.12,164.98,165.02,64454.0,164.99,165.12,164.98,165.02,64454.0
2021-09-20 10:40:00,165.01,165.22,164.98,165.07,77525.0,165.01,165.22,164.98,165.07,77525.0
2021-09-20 10:45:00,165.08,165.17,165.02,165.12,59504.0,165.08,165.17,165.02,165.12,59504.0
2021-09-20 10:50:00,165.14,165.28,164.99,165.01,151145.0,165.14,165.28,164.99,165.01,151145.0
2021-09-20 10:55:00,165.03,165.13,165.0,165.09,52205.0,165.03,165.13,165.0,165.09,52205.0
2021-09-20 11:00:00,165.09,165.26,165.09,165.22,117099.0,165.09,165.26,165.09,165.22,117099.0
2021-09-20 11:05:00,165.21,165.25,165.05,165.09,47009.0,165.21,165.25,165.05,165.09,47009.0
2021-09-20 11:10:00,165.09,165.2,165.04,165.05,70848.0,165.09,165.2,165.04,165.05,70848.0
2021-09-20 11:15:00,165.03,165.14,165.0,165.0,91597.0,165.03,165.14,165.0,165.0,91597.0
2021-09-20 11:20:00,164.98,165.02,164.94,164.99,103686.0,164.98,165.02,164.94,164.99,103686.0
2021-09-20 11:25:00,164.99,165.01,164.9,164.98,44424.0,164.99,165.01,164.9,164.98,44424.0
2021-09-20 11:30:00,164.98,165.01,164.83,164.84,104641.0,164.98,165.01,164.83,164.84,104641.0
2021-09-20 11:35:00,164.85,164.9,164.84,164.85,79037.0,164.85,164.9,164.84,164.85,79037.0
2021-09-20 11:40:00,164.86,164.86,164.72,164.74,80264.0,164.86,164.86,164.72,164.74,80264.0
2021-09-20 11:45:00,164.73,164.77,164.67,164.69,82470.0,164.73,164.77,164.67,164.69,82470.0
2021-09-20 11:50:00,164.69,164.82,164.68,164.73,70329.0,164.69,164.82,164.68,164.73,70329.0
2021-09-20 11:55:00,164.73,164.78,164.71,164.78,30040.0,164.73,164.78,164.71,164.78,30040.0
2021-09-20 12:00:00,164.79,164.85,164.76,164.79,60942.0,164.79,164.85,164.76,164.79,60942.0
2021-09-20 12:05:00,164.8,164.8,164.53,164.53,119730.0,164.8,164.8,164.53,164.53,119730.0
2021-09-20 12:10:00,164.54,164.74,164.54,164.69,60029.0,164.54,164.74,164.54,164.69,60029.0
2021-09-20 12:15:00,164.69,164.73,164.56,164.59,38062.0,164.69,164.73,164.56,164.59,38062.0
2021-09-20 12:20:00,164.59,164.69,164.58,164.64,49796.0,164.59,164.69,164.58,164.64,49796.0
2021-09-20 12:25:00,164.64,164.67,164.61,164.66,65494.0,164.64,164.67,164.61,164.66,65494.0
2021-09-20 12:30:00,164.65,164.68,164.55,164.65,56018.0,164.65,164.68,164.55,164.65,56018.0
2021-09-20 12:35:00,164.67,164.76,164.62,164.76,59764.0,164.67,164.76,164.62,164.76,59764.0
2021-09-20 12:40:00,164.76,164.77,164.73,164.75,16967.0,164.76,164.77,164.73,164.75,16967.0
2021-09-20 12:45:00,164.75,164.8,164.75,164.77,29423.0,164.75,164.8,164.75,164.77,29423.0
2021-09-20 12:50:00,164.77,164.78,164.7,164.74,36319.0,164.77,164.78,164.7,164.74,36319.0
2021-09-20 12:55:00,164.72,164.79,164.71,164.75,17988.0,164.72,164.79,164.71,164.75,17988.0
2021-09-20 13:00:00,164.74,164.81,164.73,164.75,34247.0,164.74,164.81,164.73,164.75,34247.0
2021-09-20 13:05:00,164.76,164.9,164.76,164.85,54239.0,164.76,164.9,164.76,164.85,54239.0
2021-09-20 13:10:00,164.85,164.89,164.81,164.81,66074.0,164.85,164.89,164.81,164.81,66074.0
2021-09-20 13:15:00,164.82,164.84,164.72,164.76,48167.0,164.82,164.84,164.72,164.76,48167.0
2021-09-20 13:20:00,164.74,164.88,164.74,164.88,24877.0,164.74,164.88,164.74,164.88,24877.0
2021-09-20 13:25:00,164.88,164.92,164.85,164.9,46569.0,164.88,164.92,164.85,164.9,46569.0
2021-09-20 13:30:00,164.9,164.99,164.9,164.97,79504.0,164.9,164.99,164.9,164.97,79504.0
2021-09-20 13:35:00,164.96,164.98,164.9,164.93,35982.0,164.96,164.98,164.9,164.93,35982.0
2021-09-20 13:40:00,164.93,164.96,164.91,164.94,40052.0,164.93,164.96,164.91,164.94,40052.0
2021-09-20 13:45:00,164.95,164.96,164.92,164.93,63849.0,164.95,164.96,164.92,164.93,63849.0
2021-09-20 13:50:00,164.91,164.93,164.85,164.9,19767.0,164.91,164.93,164.85,164.9,19767.0
2021-09-20 13:55:00,164.9,164.93,164.85,164.87,37728.0,164.9,164.93,164.85,164.87,37728.0
2021-09-20 14:00:00,164.87,164.9,164.86,164.86,22087.0,164.87,164.9,164.86,164.86,22087.0
2021-09-20 14:05:00,164.86,164.89,164.77,164.78,49483.0,164.86,164.89,164.77,164.78,49483.0
2021-09-20 14:10:00,164.77,164.78,164.72,164.72,15396.0,164.77,164.78,164.72,164.72,15396.0
2021-09-20 14:15:00,164.72,164.74,164.7,164.71,25095.0,164.72,164.74,164.7,164.71,25095.0
2021-09-20 14:20:00,164.72,164.73,164.66,164.68,40349.0,164.72,164.73,164.66,164.68,40349.0
2021-09-20 14:25:00,164.69,164.74,164.67,164.71,51894.0,164.69,164.74,164.67,164.71,51894.0
2021-09-20 14:30:00,164.71,164.8,164.7,164.75,46814.0,164.71,164.8,164.7,164.75,46814.0
2021-09-20 14:35:00,164.78,164.84,164.76,164.79,40068.0,164.78,164.84,164.76,164.79,40068.0
2021-09-20 14:40:00,164.8,164.85,164.79,164.8,43042.0,164.8,164.85,164.79,164.8,43042.0
2021-09-20 14:45:00,164.8,164.82,164.78,164.8,30840.0,164.8,164.82,164.78,164.8,30840.0
2021-09-20 14:50:00,164.79,164.85,164.78,164.83,57016.0,164.79,164.85,164.78,164.83,57016.0
2021-09-20 14:55:00,164.83,164.85,164.76,164.76,53954.0,164.83,164.85,164.76,164.76,53954.0
2021-09-20 15:00:00,164.76,164.89,164.75,164.81,97426.0,164.76,164.89,164.75,164.81,97426.0
2021-09-20 15:05:00,164.81,164.85,164.78,164.81,38142.0,164.81,164.85,164.78,164.81,38142.0
2021-09-20 15:10:00,164.81,164.83,164.8,164.81,28753.0,164.81,164.83,164.8,164.81,28753.0
2021-09-20 15:15:00,164.83,164.85,164.77,164.79,24062.0,164.83,164.85,164.77,164.79,24062.0
2021-09-20 15:20:00,164.78,164.81,164.75,164.78,28425.0,164.78,164.81,164.75,164.78,28425.0
2021-09-20 15:25:00,164.78,164.83,164.77,164.83,43399.0,164.78,164.83,164.77,164.83,43399.0
2021-09-20 15:30:00,164.83,164.85,164.77,164.78,36292.0,164.83,164.85,164.77,164.78,36292.0
2021-09-20 15:35:00,164.78,164.81,164.74,164.76,61210.0,164.78,164.81,164.74,164.76,61210.0
2021-09-20 15:40:00,164.77,164.86,164.77,164.86,82747.0,164.77,164.86,164.77,164.86,82747.0
2021-09-20 15:45:00,164.86,164.95,164.85,164.93,122301.0,164.86,164.95,164.85,164.93,122301.0
2021-09-20 15:50:00,164.94,165.03,164.92,165.0,283368.0,164.94,165.03,164.92,165.0,283368.0
2021-09-20 15:55:00,165.01,165.08,164.94,164.94,315531.0,165.01,165.08,164.94,164.94,315531.0
2021-09-21 09:30:00,165.81,165.91,165.71,165.81,193926.0,165.81,165.91,165.71,165.81,193926.0
2021-09-21 09:35:00,165.8,165.84,165.49,165.7,171041.0,165.8,165.84,165.49,165.7,171041.0
2021-09-21 09:40:00,165.72,165.97,165.72,165.88,96796.0,165.72,165.97,165.72,165.88,96796.0
2021-09-21 09:45:00,165.86,165.86,165.7,165.75,102860.0,165.86,165.86,165.7,165.75,102860.0
2021-09-21 09:50:00,165.76,165.95,165.64,165.92,148213.0,165.76,165.95,165.64,165.92,148213.0
2021-09-21 09:55:00,165.91,166.04,165.8,165.8,121466.0,165.91,166.04,165.8,165.8,121466.0
2021-09-21 10:00:00,165.79,166.02,165.79,165.84,214240.0,165.79,166.02,165.79,165.84,214240.0
2021-09-21 10:05:00,165.85,165.98,165.72,165.76,163248.0,165.85,165.98,165.72,165.76,163248.0
2021-09-21 10:10:00,165.74,165.84,165.68,165.82,136109.0,165.74,165.84,165.68,165.82,136109.0
2021-09-21 10:15:00,165.84,165.91,165.79,165.83,61787.0,165.84,165.91,165.79,165.83,61787.0
2021-09-21 10:20:00,165.84,166.01,165.83,165.99,77675.0,165.84,166.01,165.83,165.99,77675.0
2021-09-21 10:25:00,166.01,166.12,165.93,165.96,141039.0,166.01,166.12,165.93,165.96,141039.0
2021-09-21 10:30:00,165.96,166.15,165.92,166.11,85957.0,165.96,166.15,165.92,166.11,85957.0
2021-09-21 10:35:00,166.12,166.23,166.07,166.21,59394.0,166.12,166.23,166.07,166.21,59394.0
2021-09-21 10:40:00,166.23,166.31,166.19,166.23,107429.0,166.23,166.31,166.19,166.23,107429.0
2021-09-21 10:45:00,166.25,166.33,166.2,166.27,53802.0,166.25,166.33,166.2,166.27,53802.0
2021-09-21 10:50:00,166.28,166.34,166.25,166.32,62087.0,166.28,166.34,166.25,166.32,62087.0
2021-09-21 10:55:00,166.32,166.35,166.19,166.27,73693.0,166.32,166.35,166.19,166.27,73693.0
2021-09-21 11:00:00,166.26,166.33,166.21,166.32,38290.0,166.26,166.33,166.21,166.32,38290.0
2021-09-21 11:05:00,166.32,166.37,166.29,166.36,36772.0,166.32,166.37,166.29,166.36,36772.0
2021-09-21 11:10:00,166.36,166.44,166.35,166.35,82668.0,166.36,166.44,166.35,166.35,82668.0
2021-09-21 11:15:00,166.36,166.58,166.34,166.58,121995.0,166.36,166.58,166.34,166.58,121995.0
2021-09-21 11:20:00,166.57,166.63,166.49,166.5,61813.0,166.57,166.63,166.49,166.5,61813.0
2021-09-21 11:25:00,166.51,166.6,166.51,166.54,42357.0,166.51,166.6,166.51,166.54,42357.0
2021-09-21 11:30:00,166.57,166.62,166.5,166.56,52801.0,166.57,166.62,166.5,166.56,52801.0
2021-09-21 11:35:00,166.56,166.61,166.54,166.56,37122.0,166.56,166.61,166.54,166.56,37122.0
2021-09-21 11:40:00,166.56,166.61,166.47,166.47,52044.0,166.56,166.61,166.47,166.47,52044.0
2021-09-21 11:45:00,166.48,166.48,166.29,166.36,172122.0,166.48,166.48,166.29,166.36,172122.0
2021-09-21 11:50:00,166.37,166.4,166.28,166.32,41624.0,166.37,166.4,166.28,166.32,41624.0
2021-09-21 11:55:00,166.32,166.34,166.21,166.22,69317.0,166.32,166.34,166.21,166.22,69317.0
2021-09-21 12:00:00,166.22,166.27,166.15,166.18,161962.0,166.22,166.27,166.15,166.18,161962.0
2021-09-21 12:05:00,166.19,166.2,166.04,166.08,51595.0,166.19,166.2,166.04,166.08,51595.0
2021-09-21 12:10:00,166.1,166.14,166.06,166.14,32420.0,166.1,166.14,166.06,166.14,32420.0
2021-09-21 12:15:00,166.13,166.13,166.05,166.08,125141.0,166.13,166.13,166.05,166.08,125141.0
2021-09-21 12:20:00,166.08,166.09,166.05,166.08,50255.0,166.08,166.09,166.05,166.08,50255.0
2021-09-21 12:25:00,166.07,166.15,166.06,166.08,51741.0,166.07,166.15,166.06,166.08,51741.0
2021-09-21 12:30:00,166.07,166.1,166.05,166.09,48274.0,166.07,166.1,166.05,166.09,48274.0
2021-09-21 12:35:00,166.09,166.15,166.08,166.14,28918.0,166.09,166.15,166.08,166.14,28918.0
2021-09-21 12:40:00,166.14,166.23,166.14,166.18,32888.0,166.14,166.23,166.14,166.18,32888.0
2021-09-21 12:45:00,166.17,166.18,166.12,166.13,54549.0,166.17,166.18,166.12,166.13,54549.0
2021-09-21 12:50:00,166.12,166.16,166.11,166.15,44718.0,166.12,166.16,166.11,166.15,44718.0
2021-09-21 12:55:00,166.16,166.19,166.14,166.15,39170.0,166.16,166.19,166.14,166.15,39170.0
2021-09-21 13:00:00,166.16,166.18,166.12,166.15,46344.0,166.16,166.18,166.12,166.15,46344.0
2021-09-21 13:05:00,166.16,166.17,166.09,166.1,18870.0,166.16,166.17,166.09,166.1,18870.0
2021-09-21 13:10:00,166.1,166.13,166.06,166.1,52491.0,166.1,166.13,166.06,166.1,52491.0
2021-09-21 13:15:00,166.1,166.16,166.07,166.16,21569.0,166.1,166.16,166.07,166.16,21569.0
2021-09-21 13:20:00,166.17,166.19,166.13,166.16,43146.0,166.17,166.19,166.13,166.16,43146.0
2021-09-21 13:25:00,166.17,166.28,166.16,166.27,77302.0,166.17,166.28,166.16,166.27,77302.0
2021-09-21 13:30:00,166.26,166.32,166.26,166.28,84559.0,166.26,166.32,166.26,166.28,84559.0
2021-09-21 13:35:00,166.28,166.28,166.15,166.17,54823.0,166.28,166.28,166.15,166.17,54823.0
2021-09-21 13:40:00,166.17,166.17,166.09,166.1,31109.0,166.17,166.17,166.09,166.1,31109.0
2021-09-21 13:45:00,166.1,166.14,166.09,166.12,68896.0,166.1,166.14,166.09,166.12,68896.0
2021-09-21 13:50:00,166.11,166.12,166.05,166.08,38453.0,166.11,166.12,166.05,166.08,38453.0
2021-09-21 13:55:00,166.07,166.13,166.04,166.13,35664.0,166.07,166.13,166.04,166.13,35664.0
2021-09-21 14:00:00,166.12,166.13,166.05,166.07,38505.0,166.12,166.13,166.05,166.07,38505.0
2021-09-21 14:05:00,166.07,166.12,166.05,166.1,45960.0,166.07,166.12,166.05,166.1,45960.0
2021-09-21 14:10:00,166.1,166.11,166.07,166.07,35023.0,166.1,166.11,166.07,166.07,35023.0
2021-09-21 14:15:00,166.07,166.07,166.0,166.0,79871.0,166.07,166.07,166.0,166.0,79871.0
2021-09-21 14:20:00,166.01,166.04,165.97,166.0,119893.0,166.01,166.04,165.97,166.0,119893.0
2021-09-21 14:25:00,166.0,166.03,165.98,166.0,64392.0,166.0,166.03,165.98,166.0,64392.0
2021-09-21 14:30:00,166.0,166.02,165.98,166.02,44336.0,166.0,166.02,165.98,166.02,44336.0
2021-09-21 14:35:00,166.01,166.03,165.97,166.02,37938.0,166.01,166.03,165.97,166.02,37938.0
2021-09-21 14:40:00,166.03,166.05,166.01,166.03,26271.0,166.03,166.05,166.01,166.03,26271.0
2021-09-21 14:45:00,166.02,166.06,166.01,166.02,53768.0,166.02,166.06,166.01,166.02,53768.0
2021-09-21 14:50:00,166.02,166.02,165.98,166.0,135695.0,166.02,166.02,165.98,166.0,135695.0
2021-09-21 14:55:00,166.0,166.03,165.97,166.02,62678.0,166.0,166.03,165.97,166.02,62678.0
2021-09-21 15:00:00,166.03,166.05,166.01,166.05,48873.0,166.03,166.05,166.01,166.05,48873.0
2021-09-21 15:05:00,166.05,166.09,166.04,166.06,43820.0,166.05,166.09,166.04,166.06,43820.0
2021-09-21 15:10:00,166.06,166.08,166.04,166.06,56404.0,166.06,166.08,166.04,166.06,56404.0
2021-09-21 15:15:00,166.06,166.07,166.03,166.04,52276.0,166.06,166.07,166.03,166.04,52276.0
2021-09-21 15:20:00,166.04,166.04,165.99,166.0,73335.0,166.04,166.04,165.99,166.0,73335.0
2021-09-21 15:25:00,166.01,166.01,165.97,165.99,35204.0,166.01,166.01,165.97,165.99,35204.0
2021-09-21 15:30:00,166.0,166.03,165.99,166.02,36606.0,166.0,166.03,165.99,166.02,36606.0
2021-09-21 15:35:00,166.02,166.02,165.98,166.0,55229.0,166.02,166.02,165.98,166.0,55229.0
2021-09-21 15:40:00,166.0,166.0,165.94,165.94,106888.0,166.0,166.0,165.94,165.94,106888.0
2021-09-21 15:45:00,165.95,165.98,165.93,165.96,80297.0,165.95,165.98,165.93,165.96,80297.0
2021-09-21 15:50:00,165.96,165.99,165.94,165.97,95192.0,165.96,165.99,165.94,165.97,95192.0
2021-09-21 15:55:00,165.98,166.06,165.95,166.04,173063.0,165.98,166.06,165.95,166.04,173063.0
2021-09-22 09:30:00,165.89,166.05,165.85,165.98,130613.0,165.89,166.05,165.85,165.98,130613.0
2021-09-22 09:35:00,165.97,166.16,165.95,166.06,91772.0,165.97,166.16,165.95,166.06,91772.0
2021-09-22 09:40:00,166.08,166.31,166.08,166.21,61337.0,166.08,166.31,166.08,166.21,61337.0
2021-09-22 09:45:00,166.2,166.21,165.98,166.02,83651.0,166.2,166.21,165.98,166.02,83651.0
2021-09-22 09:50:00,166.02,166.04,165.93,165.97,58551.0,166.02,166.04,165.93,165.97,58551.0
2021-09-22 09:55:00,165.97,165.97,165.84,165.92,30205.0,165.97,165.97,165.84,165.92,30205.0
2021-09-22 10:00:00,165.95,165.97,165.8,165.82,87574.0,165.95,165.97,165.8,165.82,87574.0
2021-09-22 10:05:00,165.82,165.89,165.8,165.88,36146.0,165.82,165.89,165.8,165.88,36146.0
2021-09-22 10:10:00,165.88,166.03,165.86,165.91,21463.0,165.88,166.03,165.86,165.91,21463.0
2021-09-22 10:15:00,165.89,166.05,165.86,166.05,29896.0,165.89,166.05,165.86,166.05,29896.0
2021-09-22 10:20:00,166.07,166.17,165.96,165.97,58315.0,166.07,166.17,165.96,165.97,58315.0
2021-09-22 10:25:00,166.02,166.13,166.0,166.04,38210.0,166.02,166.13,166.0,166.04,38210.0
2021-09-22 10:30:00,166.02,166.14,166.01,166.1,90210.0,166.02,166.14,166.01,166.1,90210.0
2021-09-22 10:35:00,166.11,166.24,166.1,166.21,27126.0,166.11,166.24,166.1,166.21,27126.0
2021-09-22 10:40:00,166.22,166.26,166.17,166.17,41080.0,166.22,166.26,166.17,166.17,41080.0
2021-09-22 10:45:00,166.17,166.19,166.07,166.08,22558.0,166.17,166.19,166.07,166.08,22558.0
2021-09-22 10:50:00,166.09,166.11,166.01,166.04,28159.0,166.09,166.11,166.01,166.04,28159.0
2021-09-22 10:55:00,166.03,166.03,165.95,165.96,31669.0,166.03,166.03,165.95,165.96,31669.0
2021-09-22 11:00:00,165.97,166.13,165.97,166.12,45186.0,165.97,166.13,165.97,166.12,45186.0
2021-09-22 11:05:00,166.13,166.25,166.11,166.2,45258.0,166.13,166.25,166.11,166.2,45258.0
2021-09-22 11:10:00,166.19,166.21,166.14,166.18,38184.0,166.19,166.21,166.14,166.18,38184.0
2021-09-22 11:15:00,166.19,166.22,166.18,166.21,31513.0,166.19,166.22,166.18,166.21,31513.0
2021-09-22 11:20:00,166.21,166.36,166.21,166.34,36095.0,166.21,166.36,166.21,166.34,36095.0
2021-09-22 11:25:00,166.34,166.41,166.28,166.29,57462.0,166.34,166.41,166.28,166.29,57462.0
2021-09-22 11:30:00,166.29,166.3,166.18,166.28,109813.0,166.29,166.3,166.18,166.28,109813.0
2021-09-22 11:35:00,166.28,166.3,166.21,166.23,22862.0,166.28,166.3,166.21,166.23,22862.0
2021-09-22 11:40:00,166.24,166.25,166.19,166.22,20472.0,166.24,166.25,166.19,166.22,20472.0
2021-09-22 11:45:00,166.22,166.31,166.2,166.31,63205.0,166.22,166.31,166.2,166.31,63205.0
2021-09-22 11:50:00,166.31,166.38,166.23,166.32,86224.0,166.31,166.38,166.23,166.32,86224.0
2021-09-22 11:55:00,166.33,166.35,166.26,166.28,39267.0,166.33,166.35,166.26,166.28,39267.0
2021-09-22 12:00:00,166.28,166.32,166.22,166.3,27686.0,166.28,166.32,166.22,166.3,27686.0
2021-09-22 12:05:00,166.3,166.39,166.3,166.36,101768.0,166.3,166.39,166.3,166.36,101768.0
2021-09-22 12:10:00,166.35,166.38,166.32,166.34,24093.0,166.35,166.38,166.32,166.34,24093.0
2021-09-22 12:15:00,166.33,166.35,166.28,166.29,16967.0,166.33,166.35,166.28,166.29,16967.0
2021-09-22 12:20:00,166.28,166.29,166.22,166.24,21034.0,166.28,166.29,166.22,166.24,21034.0
2021-09-22 12:25:00,166.24,166.32,166.24,166.31,58736.0,166.24,166.32,166.24,166.31,58736.0
2021-09-22 12:30:00,166.3,166.32,166.28,166.29,13571.0,166.3,166.32,166.28,166.29,13571.0
2021-09-22 12:35:00,166.29,166.35,166.27,166.3,67127.0,166.29,166.35,166.27,166.3,67127.0
2021-09-22 12:40:00,166.3,166.34,166.3,166.31,17306.0,166.3,166.34,166.3,166.31,17306.0
2021-09-22 12:45:00,166.31,166.31,166.25,166.25,14023.0,166.31,166.31,166.25,166.25,14023.0
2021-09-22 12:50:00,166.25,166.28,166.25,166.27,65252.0,166.25,166.28,166.25,166.27,65252.0
2021-09-22 12:55:00,166.28,166.29,166.26,166.28,4902.0,166.28,166.29,166.26,166.28,4902.0
2021-09-22 13:00:00,166.27,166.38,166.25,166.36,21115.0,166.27,166.38,166.25,166.36,21115.0
2021-09-22 13:05:00,166.38,166.39,166.33,166.34,16846.0,166.38,166.39,166.33,166.34,16846.0
2021-09-22 13:10:00,166.33,166.36,166.29,166.32,13159.0,166.33,166.36,166.29,166.32,13159.0
2021-09-22 13:15:00,166.32,166.33,166.24,166.25,17656.0,166.32,166.33,166.24,166.25,17656.0
2021-09-22 13:20:00,166.25,166.25,166.18,166.22,27870.0,166.25,166.25,166.18,166.22,27870.0
2021-09-22 13:25:00,166.22,166.28,166.18,166.27,38700.0,166.22,166.28,166.18,166.27,38700.0
2021-09-22 13:30:00,166.27,166.28,166.24,166.25,17965.0,166.27,166.28,166.24,166.25,17965.0
2021-09-22 13:35:00,166.25,166.25,166.11,166.12,41535.0,166.25,166.25,166.11,166.12,41535.0
2021-09-22 13:40:00,166.12,166.14,166.06,166.09,71657.0,166.12,166.14,166.06,166.09,71657.0
2021-09-22 13:45:00,166.09,166.14,166.07,166.1,42628.0,166.09,166.14,166.07,166.1,42628.0
2021-09-22 13:50:00,166.09,166.13,166.03,166.08,58023.0,166.09,166.13,166.03,166.08,58023.0
2021-09-22 13:55:00,166.08,166.16,166.06,166.09,70636.0,166.08,166.16,166.06,166.09,70636.0
2021-09-22 14:00:00,165.7,166.81,165.31,166.7,477830.0,165.7,166.81,165.31,166.7,477830.0
2021-09-22 14:05:00,166.69,167.07,166.64,166.88,299403.0,166.69,167.07,166.64,166.88,299403.0
2021-09-22 14:10:00,166.93,167.09,166.77,167.01,206218.0,166.93,167.09,166.77,167.01,206218.0
2021-09-22 14:15:00,167.01,167.15,166.8,166.82,187393.0,167.01,167.15,166.8,166.82,187393.0
2021-09-22 14:20:00,166.81,166.91,166.66,166.8,135244.0,166.81,166.91,166.66,166.8,135244.0
2021-09-22 14:25:00,166.79,166.94,166.78,166.87,79320.0,166.79,166.94,166.78,166.87,79320.0
2021-09-22 14:30:00,166.86,167.12,166.85,167.07,132861.0,166.86,167.12,166.85,167.07,132861.0
2021-09-22 14:35:00,167.06,167.06,165.96,166.07,537166.0,167.06,167.06,165.96,166.07,537166.0
2021-09-22 14:40:00,166.04,166.12,165.48,165.49,429016.0,166.04,166.12,165.48,165.49,429016.0
2021-09-22 14:45:00,165.49,165.77,165.33,165.42,286520.0,165.49,165.77,165.33,165.42,286520.0
2021-09-22 14:50:00,165.36,165.64,165.26,165.54,306313.0,165.36,165.64,165.26,165.54,306313.0
2021-09-22 14:55:00,165.55,165.55,165.12,165.24,181222.0,165.55,165.55,165.12,165.24,181222.0
2021-09-22 15:00:00,165.25,165.36,165.08,165.09,175535.0,165.25,165.36,165.08,165.09,175535.0
2021-09-22 15:05:00,165.09,165.72,165.03,165.52,206215.0,165.09,165.72,165.03,165.52,206215.0
2021-09-22 15:10:00,165.5,165.55,165.36,165.44,150047.0,165.5,165.55,165.36,165.44,150047.0
2021-09-22 15:15:00,165.45,165.88,165.45,165.88,150458.0,165.45,165.88,165.45,165.88,150458.0
2021-09-22 15:20:00,165.88,165.94,165.63,165.64,124550.0,165.88,165.94,165.63,165.64,124550.0
2021-09-22 15:25:00,165.65,165.66,165.55,165.55,94660.0,165.65,165.66,165.55,165.55,94660.0
2021-09-22 15:30:00,165.55,165.59,165.27,165.32,125576.0,165.55,165.59,165.27,165.32,125576.0
2021-09-22 15:35:00,165.32,165.43,165.26,165.42,108523.0,165.32,165.43,165.26,165.42,108523.0
2021-09-22 15:40:00,165.41,165.41,165.23,165.24,110942.0,165.41,165.41,165.23,165.24,110942.0
2021-09-22 15:45:00,165.24,165.29,165.19,165.24,160688.0,165.24,165.29,165.19,165.24,160688.0
2021-09-22 15:50:00,165.24,165.44,165.19,165.42,146493.0,165.24,165.44,165.19,165.42,146493.0
2021-09-22 15:55:00,165.41,165.46,165.33,165.41,162104.0,165.41,165.46,165.33,165.41,162104.0
2021-09-23 09:30:00,164.1,164.2,163.95,164.11,276543.0,164.1,164.2,163.95,164.11,276543.0
2021-09-23 09:35:00,164.11,164.11,163.81,163.98,237187.0,164.11,164.11,163.81,163.98,237187.0
2021-09-23 09:40:00,163.98,164.05,163.86,163.95,110060.0,163.98,164.05,163.86,163.95,110060.0
2021-09-23 09:45:00,163.95,163.97,163.78,163.8,148568.0,163.95,163.97,163.78,163.8,148568.0
2021-09-23 09:50:00,163.8,164.0,163.77,163.81,192914.0,163.8,164.0,163.77,163.81,192914.0
2021-09-23 09:55:00,163.82,163.83,163.62,163.75,206220.0,163.82,163.83,163.62,163.75,206220.0
2021-09-23 10:00:00,163.74,163.96,163.61,163.83,427323.0,163.74,163.96,163.61,163.83,427323.0
2021-09-23 10:05:00,163.83,164.09,163.77,164.08,158935.0,163.83,164.09,163.77,164.08,158935.0
2021-09-23 10:10:00,164.06,164.12,163.9,163.93,125171.0,164.06,164.12,163.9,163.93,125171.0
2021-09-23 10:15:00,163.93,164.03,163.84,163.98,96602.0,163.93,164.03,163.84,163.98,96602.0
2021-09-23 10:20:00,163.99,164.14,163.94,164.06,60420.0,163.99,164.14,163.94,164.06,60420.0
2021-09-23 10:25:00,164.05,164.07,163.93,164.04,116885.0,164.05,164.07,163.93,164.04,116885.0
2021-09-23 10:30:00,164.05,164.05,163.89,163.89,121337.0,164.05,164.05,163.89,163.89,121337.0
2021-09-23 10:35:00,163.9,163.92,163.76,163.83,114324.0,163.9,163.92,163.76,163.83,114324.0
2021-09-23 10:40:00,163.83,163.87,163.66,163.7,81985.0,163.83,163.87,163.66,163.7,81985.0
2021-09-23 10:45:00,163.71,163.85,163.63,163.78,128019.0,163.71,163.85,163.63,163.78,128019.0
2021-09-23 10:50:00,163.78,163.78,163.53,163.64,136572.0,163.78,163.78,163.53,163.64,136572.0
2021-09-23 10:55:00,163.65,163.87,163.61,163.83,94549.0,163.65,163.87,163.61,163.83,94549.0
2021-09-23 11:00:00,163.83,163.85,163.69,163.75,44729.0,163.83,163.85,163.69,163.75,44729.0
2021-09-23 11:05:00,163.73,163.74,163.52,163.63,86884.0,163.73,163.74,163.52,163.63,86884.0
2021-09-23 11:10:00,163.61,163.61,163.47,163.49,157987.0,163.61,163.61,163.47,163.49,157987.0
2021-09-23 11:15:00,163.48,163.51,163.27,163.29,160633.0,163.48,163.51,163.27,163.29,160633.0
2021-09-23 11:20:00,163.29,163.49,163.29,163.47,81469.0,163.29,163.49,163.29,163.47,81469.0
2021-09-23 11:25:00,163.47,163.59,163.47,163.53,123193.0,163.47,163.59,163.47,163.53,123193.0
2021-09-23 11:30:00,163.53,163.67,163.47,163.59,81805.0,163.53,163.67,163.47,163.59,81805.0
2021-09-23 11:35:00,163.58,163.64,163.51,163.59,102482.0,163.58,163.64,163.51,163.59,102482.0
2021-09-23 11:40:00,163.58,163.64,163.57,163.61,69262.0,163.58,163.64,163.57,163.61,69262.0
2021-09-23 11:45:00,163.59,163.74,163.54,163.74,57469.0,163.59,163.74,163.54,163.74,57469.0
2021-09-23 11:50:00,163.73,163.94,163.73,163.86,114636.0,163.73,163.94,163.73,163.86,114636.0
2021-09-23 11:55:00,163.85,163.88,163.8,163.84,63213.0,163.85,163.88,163.8,163.84,63213.0
2021-09-23 12:00:00,163.83,163.84,163.76,163.77,142443.0,163.83,163.84,163.76,163.77,142443.0
2021-09-23 12:05:00,163.78,163.81,163.67,163.8,67969.0,163.78,163.81,163.67,163.8,67969.0
2021-09-23 12:10:00,163.81,163.85,163.76,163.78,62136.0,163.81,163.85,163.76,163.78,62136.0
2021-09-23 12:15:00,163.78,163.8,163.75,163.8,19813.0,163.78,163.8,163.75,163.8,19813.0
2021-09-23 12:20:00,163.8,163.82,163.71,163.71,22434.0,163.8,163.82,163.71,163.71,22434.0
2021-09-23 12:25:00,163.71,163.78,163.69,163.69,49246.0,163.71,163.78,163.69,163.69,49246.0
2021-09-23 12:30:00,163.7,163.8,163.68,163.76,37149.0,163.7,163.8,163.68,163.76,37149.0
2021-09-23 12:35:00,163.74,163.75,163.69,163.7,29065.0,163.74,163.75,163.69,163.7,29065.0
2021-09-23 12:40:00,163.7,163.7,163.63,163.63,18709.0,163.7,163.7,163.63,163.63,18709.0
2021-09-23 12:45:00,163.63,163.68,163.62,163.66,32578.0,163.63,163.68,163.62,163.66,32578.0
2021-09-23 12:50:00,163.65,163.66,163.6,163.64,35438.0,163.65,163.66,163.6,163.64,35438.0
2021-09-23 12:55:00,163.64,163.65,163.61,163.63,46872.0,163.64,163.65,163.61,163.63,46872.0
2021-09-23 13:00:00,163.62,163.69,163.61,163.69,108451.0,163.62,163.69,163.61,163.69,108451.0
2021-09-23 13:05:00,163.69,163.75,163.68,163.74,45928.0,163.69,163.75,163.68,163.74,45928.0
2021-09-23 13:10:00,163.75,163.76,163.6,163.6,42849.0,163.75,163.76,163.6,163.6,42849.0
2021-09-23 13:15:00,163.6,163.67,163.6,163.65,36732.0,163.6,163.67,163.6,163.65,36732.0
2021-09-23 13:20:00,163.66,163.68,163.63,163.64,29723.0,163.66,163.68,163.63,163.64,29723.0
2021-09-23 13:25:00,163.65,163.67,163.6,163.63,47015.0,163.65,163.67,163.6,163.63,47015.0
2021-09-23 13:30:00,163.63,163.73,163.63,163.72,26727.0,163.63,163.73,163.63,163.72,26727.0
2021-09-23 13:35:00,163.72,163.77,163.71,163.77,32511.0,163.72,163.77,163.71,163.77,32511.0
2021-09-23 13:40:00,163.76,163.85,163.76,163.82,28477.0,163.76,163.85,163.76,163.82,28477.0
2021-09-23 13:45:00,163.83,163.84,163.79,163.82,25470.0,163.83,163.84,163.79,163.82,25470.0
2021-09-23 13:50:00,163.83,163.9,163.82,163.9,21110.0,163.83,163.9,163.82,163.9,21110.0
2021-09-23 13:55:00,163.9,163.95,163.88,163.9,54336.0,163.9,163.95,163.88,163.9,54336.0
2021-09-23 14:00:00,163.91,163.91,163.85,163.88,21213.0,163.91,163.91,163.85,163.88,21213.0
2021-09-23 14:05:00,163.87,163.89,163.81,163.82,37795.0,163.87,163.89,163.81,163.82,37795.0
2021-09-23 14:10:00,163.83,163.83,163.76,163.8,37778.0,163.83,163.83,163.76,163.8,37778.0
2021-09-23 14:15:00,163.81,163.83,163.76,163.78,16050.0,163.81,163.83,163.76,163.78,16050.0
2021-09-23 14:20:00,163.76,163.78,163.74,163.76,8278.0,163.76,163.78,163.74,163.76,8278.0
2021-09-23 14:25:00,163.74,163.75,163.68,163.71,31855.0,163.74,163.75,163.68,163.71,31855.0
2021-09-23 14:30:00,163.7,163.71,163.67,163.68,120622.0,163.7,163.71,163.67,163.68,120622.0
2021-09-23 14:35:00,163.67,163.7,163.67,163.7,17479.0,163.67,163.7,163.67,163.7,17479.0
2021-09-23 14:40:00,163.69,163.71,163.64,163.66,28506.0,163.69,163.71,163.64,163.66,28506.0
2021-09-23 14:45:00,163.65,163.7,163.65,163.7,34660.0,163.65,163.7,163.65,163.7,34660.0
2021-09-23 14:50:00,163.7,163.73,163.67,163.72,15121.0,163.7,163.73,163.67,163.72,15121.0
2021-09-23 14:55:00,163.72,163.76,163.7,163.71,54027.0,163.72,163.76,163.7,163.71,54027.0
2021-09-23 15:00:00,163.72,163.73,163.6,163.65,222099.0,163.72,163.73,163.6,163.65,222099.0
2021-09-23 15:05:00,163.65,163.68,163.59,163.59,70928.0,163.65,163.68,163.59,163.59,70928.0
2021-09-23 15:10:00,163.59,163.63,163.55,163.57,98529.0,163.59,163.63,163.55,163.57,98529.0
2021-09-23 15:15:00,163.58,163.61,163.57,163.61,59485.0,163.58,163.61,163.57,163.61,59485.0
2021-09-23 15:20:00,163.61,163.64,163.59,163.62,43613.0,163.61,163.64,163.59,163.62,43613.0
2021-09-23 15:25:00,163.62,163.64,163.6,163.62,38139.0,163.62,163.64,163.6,163.62,38139.0
2021-09-23 15:30:00,163.62,163.63,163.54,163.54,37236.0,163.62,163.63,163.54,163.54,37236.0
2021-09-23 15:35:00,163.55,163.57,163.52,163.53,53877.0,163.55,163.57,163.52,163.53,53877.0
2021-09-23 15:40:00,163.54,163.54,163.47,163.49,132665.0,163.54,163.54,163.47,163.49,132665.0
2021-09-23 15:45:00,163.48,163.49,163.43,163.45,153265.0,163.48,163.49,163.43,163.45,153265.0
2021-09-23 15:50:00,163.45,163.47,163.42,163.46,98319.0,163.45,163.47,163.42,163.46,98319.0
2021-09-23 15:55:00,163.46,163.54,163.44,163.51,193298.0,163.46,163.54,163.44,163.51,193298.0
2021-09-24 09:30:00,163.0,163.18,162.92,163.1,180289.0,163.0,163.18,162.92,163.1,180289.0
2021-09-24 09:35:00,163.06,163.17,162.94,162.94,238577.0,163.06,163.17,162.94,162.94,238577.0
2021-09-24 09:40:00,162.94,162.98,162.78,162.83,210080.0,162.94,162.98,162.78,162.83,210080.0
2021-09-24 09:45:00,162.83,163.0,162.74,162.99,160285.0,162.83,163.0,162.74,162.99,160285.0
2021-09-24 09:50:00,162.98,163.08,162.91,163.06,69207.0,162.98,163.08,162.91,163.06,69207.0
2021-09-24 09:55:00,163.05,163.13,162.95,162.98,83925.0,163.05,163.13,162.95,162.98,83925.0
2021-09-24 10:00:00,162.98,163.41,162.97,163.36,200172.0,162.98,163.41,162.97,163.36,200172.0
2021-09-24 10:05:00,163.39,163.41,163.03,163.12,130538.0,163.39,163.41,163.03,163.12,130538.0
2021-09-24 10:10:00,163.1,163.23,163.08,163.2,57256.0,163.1,163.23,163.08,163.2,57256.0
2021-09-24 10:15:00,163.19,163.26,163.08,163.11,110549.0,163.19,163.26,163.08,163.11,110549.0
2021-09-24 10:20:00,163.1,163.32,163.08,163.3,86377.0,163.1,163.32,163.08,163.3,86377.0
2021-09-24 10:25:00,163.31,163.38,163.24,163.32,122006.0,163.31,163.38,163.24,163.32,122006.0
2021-09-24 10:30:00,163.31,163.5,163.31,163.47,167675.0,163.31,163.5,163.31,163.47,167675.0
2021-09-24 10:35:00,163.48,163.52,163.39,163.44,109244.0,163.48,163.52,163.39,163.44,109244.0
2021-09-24 10:40:00,163.45,163.46,163.38,163.42,41511.0,163.45,163.46,163.38,163.42,41511.0
2021-09-24 10:45:00,163.42,163.47,163.35,163.36,62919.0,163.42,163.47,163.35,163.36,62919.0
2021-09-24 10:50:00,163.36,163.4,163.3,163.36,80319.0,163.36,163.4,163.3,163.36,80319.0
2021-09-24 10:55:00,163.35,163.57,163.35,163.55,90183.0,163.35,163.57,163.35,163.55,90183.0
2021-09-24 11:00:00,163.55,164.0,163.52,163.97,211940.0,163.55,164.0,163.52,163.97,211940.0
2021-09-24 11:05:00,163.98,163.98,163.86,163.89,70572.0,163.98,163.98,163.86,163.89,70572.0
2021-09-24 11:10:00,163.89,163.93,163.84,163.84,41089.0,163.89,163.93,163.84,163.84,41089.0
2021-09-24 11:15:00,163.83,163.88,163.77,163.81,47624.0,163.83,163.88,163.77,163.81,47624.0
2021-09-24 11:20:00,163.81,163.83,163.75,163.81,34339.0,163.81,163.83,163.75,163.81,34339.0
2021-09-24 11:25:00,163.8,163.86,163.8,163.84,44206.0,163.8,163.86,163.8,163.84,44206.0
2021-09-24 11:30:00,163.84,163.85,163.75,163.76,27240.0,163.84,163.85,163.75,163.76,27240.0
2021-09-24 11:35:00,163.76,163.88,163.76,163.84,25567.0,163.76,163.88,163.76,163.84,25567.0
2021-09-24 11:40:00,163.84,163.85,163.75,163.76,49440.0,163.84,163.85,163.75,163.76,49440.0
2021-09-24 11:45:00,163.75,163.78,163.67,163.77,38571.0,163.75,163.78,163.67,163.77,38571.0
2021-09-24 11:50:00,163.77,163.86,163.75,163.86,42543.0,163.77,163.86,163.75,163.86,42543.0
2021-09-24 11:55:00,163.86,163.91,163.84,163.89,41146.0,163.86,163.91,163.84,163.89,41146.0
2021-09-24 12:00:00,163.89,163.93,163.82,163.82,28742.0,163.89,163.93,163.82,163.82,28742.0
2021-09-24 12:05:00,163.81,163.95,163.81,163.94,25801.0,163.81,163.95,163.81,163.94,25801.0
2021-09-24 12:10:00,163.94,163.97,163.91,163.91,80380.0,163.94,163.97,163.91,163.91,80380.0
2021-09-24 12:15:00,163.91,163.95,163.89,163.92,146121.0,163.91,163.95,163.89,163.92,146121.0
2021-09-24 12:20:00,163.93,163.99,163.89,163.9,70934.0,163.93,163.99,163.89,163.9,70934.0
2021-09-24 12:25:00,163.9,163.91,163.86,163.86,24666.0,163.9,163.91,163.86,163.86,24666.0
2021-09-24 12:30:00,163.86,163.89,163.81,163.86,24405.0,163.86,163.89,163.81,163.86,24405.0
2021-09-24 12:35:00,163.85,163.91,163.84,163.84,14589.0,163.85,163.91,163.84,163.84,14589.0
2021-09-24 12:40:00,163.86,163.87,163.77,163.79,24040.0,163.86,163.87,163.77,163.79,24040.0
2021-09-24 12:45:00,163.78,163.81,163.78,163.78,50703.0,163.78,163.81,163.78,163.78,50703.0
2021-09-24 12:50:00,163.78,163.79,163.7,163.71,52730.0,163.78,163.79,163.7,163.71,52730.0
2021-09-24 12:55:00,163.7,163.76,163.7,163.74,21972.0,163.7,163.76,163.7,163.74,21972.0
2021-09-24 13:00:00,163.74,163.78,163.72,163.73,38100.0,163.74,163.78,163.72,163.73,38100.0
2021-09-24 13:05:00,163.73,163.75,163.72,163.74,19428.0,163.73,163.75,163.72,163.74,19428.0
2021-09-24 13:10:00,163.73,163.74,163.7,163.7,13420.0,163.73,163.74,163.7,163.7,13420.0
2021-09-24 13:15:00,163.71,163.73,163.66,163.71,20358.0,163.71,163.73,163.66,163.71,20358.0
2021-09-24 13:20:00,163.72,163.8,163.71,163.79,14005.0,163.72,163.8,163.71,163.79,14005.0
2021-09-24 13:25:00,163.79,163.81,163.73,163.79,37790.0,163.79,163.81,163.73,163.79,37790.0
2021-09-24 13:30:00,163.79,163.79,163.72,163.72,31571.0,163.79,163.79,163.72,163.72,31571.0
2021-09-24 13:35:00,163.72,163.73,163.68,163.71,26214.0,163.72,163.73,163.68,163.71,26214.0
2021-09-24 13:40:00,163.71,163.72,163.64,163.67,12882.0,163.71,163.72,163.64,163.67,12882.0
2021-09-24 13:45:00,163.66,163.68,163.65,163.66,10162.0,163.66,163.68,163.65,163.66,10162.0
2021-09-24 13:50:00,163.66,163.67,163.61,163.61,32709.0,163.66,163.67,163.61,163.61,32709.0
2021-09-24 13:55:00,163.61,163.64,163.6,163.61,25671.0,163.61,163.64,163.6,163.61,25671.0
2021-09-24 14:00:00,163.63,163.64,163.52,163.53,241487.0,163.63,163.64,163.52,163.53,241487.0
2021-09-24 14:05:00,163.53,163.54,163.38,163.4,55559.0,163.53,163.54,163.38,163.4,55559.0
2021-09-24 14:10:00,163.41,163.44,163.36,163.4,44589.0,163.41,163.44,163.36,163.4,44589.0
2021-09-24 14:15:00,163.39,163.45,163.38,163.38,33679.0,163.39,163.45,163.38,163.38,33679.0
2021-09-24 14:20:00,163.37,163.4,163.33,163.36,69457.0,163.37,163.4,163.33,163.36,69457.0
2021-09-24 14:25:00,163.36,163.41,163.35,163.4,36821.0,163.36,163.41,163.35,163.4,36821.0
2021-09-24 14:30:00,163.4,163.4,163.32,163.33,24137.0,163.4,163.4,163.32,163.33,24137.0
2021-09-24 14:35:00,163.34,163.4,163.33,163.37,16681.0,163.34,163.4,163.33,163.37,16681.0
2021-09-24 14:40:00,163.37,163.4,163.35,163.37,33251.0,163.37,163.4,163.35,163.37,33251.0
2021-09-24 14:45:00,163.36,163.37,163.32,163.35,18040.0,163.36,163.37,163.32,163.35,18040.0
2021-09-24 14:50:00,163.35,163.37,163.33,163.35,24550.0,163.35,163.37,163.33,163.35,24550.0
2021-09-24 14:55:00,163.34,163.36,163.31,163.33,117992.0,163.34,163.36,163.31,163.33,117992.0
2021-09-24 15:00:00,163.33,163.34,163.26,163.28,28556.0,163.33,163.34,163.26,163.28,28556.0
2021-09-24 15:05:00,163.28,163.38,163.27,163.36,29355.0,163.28,163.38,163.27,163.36,29355.0
2021-09-24 15:10:00,163.35,163.35,163.29,163.31,31139.0,163.35,163.35,163.29,163.31,31139.0
2021-09-24 15:15:00,163.32,163.36,163.32,163.36,16920.0,163.32,163.36,163.32,163.36,16920.0
2021-09-24 15:20:00,163.36,163.36,163.32,163.35,27979.0,163.36,163.36,163.32,163.35,27979.0
2021-09-24 15:25:00,163.35,163.38,163.34,163.38,25383.0,163.35,163.38,163.34,163.38,25383.0
2021-09-24 15:30:00,163.37,163.45,163.37,163.44,54928.0,163.37,163.45,163.37,163.44,54928.0
2021-09-24 15:35:00,163.44,163.47,163.43,163.44,51690.0,163.44,163.47,163.43,163.44,51690.0
2021-09-24 15:40:00,163.44,163.47,163.43,163.45,59263.0,163.44,163.47,163.43,163.45,59263.0
2021-09-24 15:45:00,163.45,163.46,163.38,163.39,55392.0,163.45,163.46,163.38,163.39,55392.0
2021-09-24 15:50:00,163.39,163.4,163.33,163.33,79958.0,163.39,163.4,163.33,163.33,79958.0
2021-09-24 15:55:00,163.34,163.37,163.3,163.32,174831.0,163.34,163.37,163.3,163.32,174831.0
2021-09-27 09:30:00,163.88,163.88,163.7,163.75,181239.0,163.88,163.88,163.7,163.75,181239.0
2021-09-27 09:35:00,163.74,163.79,163.62,163.74,60625.0,163.74,163.79,163.62,163.74,60625.0
2021-09-27 09:40:00,163.74,163.92,163.67,163.91,92243.0,163.74,163.92,163.67,163.91,92243.0
2021-09-27 09:45:00,163.9,164.15,163.81,164.1,109792.0,163.9,164.15,163.81,164.1,109792.0
2021-09-27 09:50:00,164.12,164.37,164.12,164.16,203685.0,164.12,164.37,164.12,164.16,203685.0
2021-09-27 09:55:00,164.13,164.32,164.07,164.19,138916.0,164.13,164.32,164.07,164.19,138916.0
2021-09-27 10:00:00,164.19,164.27,164.11,164.2,84570.0,164.19,164.27,164.11,164.2,84570.0
2021-09-27 10:05:00,164.19,164.22,163.99,164.01,104968.0,164.19,164.22,163.99,164.01,104968.0
2021-09-27 10:10:00,164.01,164.11,163.92,163.96,70332.0,164.01,164.11,163.92,163.96,70332.0
2021-09-27 10:15:00,163.97,164.14,163.95,164.08,114981.0,163.97,164.14,163.95,164.08,114981.0
2021-09-27 10:20:00,164.08,164.11,163.98,164.0,38025.0,164.08,164.11,163.98,164.0,38025.0
2021-09-27 10:25:00,164.0,164.03,163.87,163.97,32182.0,164.0,164.03,163.87,163.97,32182.0
2021-09-27 10:30:00,163.97,163.99,163.84,163.87,60331.0,163.97,163.99,163.84,163.87,60331.0
2021-09-27 10:35:00,163.86,163.9,163.75,163.78,45079.0,163.86,163.9,163.75,163.78,45079.0
2021-09-27 10:40:00,163.79,163.79,163.72,163.73,26644.0,163.79,163.79,163.72,163.73,26644.0
2021-09-27 10:45:00,163.72,163.86,163.64,163.68,77128.0,163.72,163.86,163.64,163.68,77128.0
2021-09-27 10:50:00,163.66,163.66,163.51,163.59,58878.0,163.66,163.66,163.51,163.59,58878.0
2021-09-27 10:55:00,163.6,163.69,163.54,163.54,43456.0,163.6,163.69,163.54,163.54,43456.0
2021-09-27 11:00:00,163.55,163.76,163.54,163.76,94331.0,163.55,163.76,163.54,163.76,94331.0
2021-09-27 11:05:00,163.76,163.76,163.51,163.53,64647.0,163.76,163.76,163.51,163.53,64647.0
2021-09-27 11:10:00,163.53,163.67,163.52,163.65,54432.0,163.53,163.67,163.52,163.65,54432.0
2021-09-27 11:15:00,163.65,163.84,163.65,163.84,74098.0,163.65,163.84,163.65,163.84,74098.0
2021-09-27 11:20:00,163.82,163.85,163.78,163.83,70010.0,163.82,163.85,163.78,163.83,70010.0
2021-09-27 11:25:00,163.84,163.92,163.84,163.91,22123.0,163.84,163.92,163.84,163.91,22123.0
2021-09-27 11:30:00,163.92,163.93,163.76,163.83,84782.0,163.92,163.93,163.76,163.83,84782.0
2021-09-27 11:35:00,163.81,163.84,163.72,163.77,30799.0,163.81,163.84,163.72,163.77,30799.0
2021-09-27 11:40:00,163.76,163.86,163.75,163.85,15024.0,163.76,163.86,163.75,163.85,15024.0
2021-09-27 11:45:00,163.83,163.9,163.83,163.85,29581.0,163.83,163.9,163.83,163.85,29581.0
2021-09-27 11:50:00,163.86,163.88,163.78,163.79,16452.0,163.86,163.88,163.78,163.79,16452.0
2021-09-27 11:55:00,163.78,163.78,163.74,163.74,13461.0,163.78,163.78,163.74,163.74,13461.0
2021-09-27 12:00:00,163.75,163.82,163.74,163.81,30449.0,163.75,163.82,163.74,163.81,30449.0
2021-09-27 12:05:00,163.83,163.89,163.83,163.85,22186.0,163.83,163.89,163.83,163.85,22186.0
2021-09-27 12:10:00,163.85,163.88,163.83,163.85,16249.0,163.85,163.88,163.83,163.85,16249.0
2021-09-27 12:15:00,163.85,163.86,163.8,163.81,48243.0,163.85,163.86,163.8,163.81,48243.0
2021-09-27 12:20:00,163.82,163.96,163.81,163.96,44956.0,163.82,163.96,163.81,163.96,44956.0
2021-09-27 12:25:00,163.95,164.01,163.95,163.99,41165.0,163.95,164.01,163.95,163.99,41165.0
2021-09-27 12:30:00,163.99,163.99,163.91,163.91,13423.0,163.99,163.99,163.91,163.91,13423.0
2021-09-27 12:35:00,163.91,163.99,163.91,163.94,27630.0,163.91,163.99,163.91,163.94,27630.0
2021-09-27 12:40:00,163.94,163.99,163.94,163.95,45927.0,163.94,163.99,163.94,163.95,45927.0
2021-09-27 12:45:00,163.97,163.98,163.92,163.92,9041.0,163.97,163.98,163.92,163.92,9041.0
2021-09-27 12:50:00,163.92,163.92,163.83,163.84,28380.0,163.92,163.92,163.83,163.84,28380.0
2021-09-27 12:55:00,163.84,163.86,163.81,163.83,27296.0,163.84,163.86,163.81,163.83,27296.0
2021-09-27 13:00:00,163.84,163.89,163.76,163.77,161175.0,163.84,163.89,163.76,163.77,161175.0
2021-09-27 13:05:00,163.77,163.85,163.77,163.83,23763.0,163.77,163.85,163.77,163.83,23763.0
2021-09-27 13:10:00,163.85,163.86,163.79,163.81,12782.0,163.85,163.86,163.79,163.81,12782.0
2021-09-27 13:15:00,163.83,163.83,163.8,163.81,17403.0,163.83,163.83,163.8,163.81,17403.0
2021-09-27 13:20:00,163.81,163.83,163.8,163.81,5046.0,163.81,163.83,163.8,163.81,5046.0
2021-09-27 13:25:00,163.82,163.83,163.79,163.8,20307.0,163.82,163.83,163.79,163.8,20307.0
2021-09-27 13:30:00,163.8,163.85,163.79,163.84,21834.0,163.8,163.85,163.79,163.84,21834.0
2021-09-27 13:35:00,163.85,163.88,163.82,163.83,20957.0,163.85,163.88,163.82,163.83,20957.0
2021-09-27 13:40:00,163.83,163.85,163.77,163.78,20872.0,163.83,163.85,163.77,163.78,20872.0
2021-09-27 13:45:00,163.78,163.83,163.77,163.82,19983.0,163.78,163.83,163.77,163.82,19983.0
2021-09-27 13:50:00,163.83,163.87,163.81,163.86,38893.0,163.83,163.87,163.81,163.86,38893.0
2021-09-27 13:55:00,163.86,163.89,163.8,163.8,64005.0,163.86,163.89,163.8,163.8,64005.0
2021-09-27 14:00:00,163.81,163.84,163.8,163.82,27912.0,163.81,163.84,163.8,163.82,27912.0
2021-09-27 14:05:00,163.81,163.82,163.78,163.8,45795.0,163.81,163.82,163.78,163.8,45795.0
2021-09-27 14:10:00,163.8,163.8,163.74,163.77,22919.0,163.8,163.8,163.74,163.77,22919.0
2021-09-27 14:15:00,163.77,163.8,163.72,163.74,28577.0,163.77,163.8,163.72,163.74,28577.0
2021-09-27 14:20:00,163.74,163.77,163.71,163.73,51778.0,163.74,163.77,163.71,163.73,51778.0
2021-09-27 14:25:00,163.73,163.76,163.72,163.74,32560.0,163.73,163.76,163.72,163.74,32560.0
2021-09-27 14:30:00,163.74,163.76,163.73,163.75,14396.0,163.74,163.76,163.73,163.75,14396.0
2021-09-27 14:35:00,163.74,163.74,163.68,163.71,48795.0,163.74,163.74,163.68,163.71,48795.0
2021-09-27 14:40:00,163.7,163.72,163.67,163.71,50798.0,163.7,163.72,163.67,163.71,50798.0
2021-09-27 14:45:00,163.72,163.75,163.71,163.73,13959.0,163.72,163.75,163.71,163.73,13959.0
2021-09-27 14:50:00,163.73,163.74,163.71,163.71,18280.0,163.73,163.74,163.71,163.71,18280.0
2021-09-27 14:55:00,163.72,163.73,163.66,163.67,27437.0,163.72,163.73,163.66,163.67,27437.0
2021-09-27 15:00:00,163.67,163.71,163.67,163.7,23211.0,163.67,163.71,163.67,163.7,23211.0
2021-09-27 15:05:00,163.69,163.7,163.67,163.69,17683.0,163.69,163.7,163.67,163.69,17683.0
2021-09-27 15:10:00,163.69,163.72,163.68,163.72,13427.0,163.69,163.72,163.68,163.72,13427.0
2021-09-27 15:15:00,163.72,163.73,163.69,163.72,22541.0,163.72,163.73,163.69,163.72,22541.0
2021-09-27 15:20:00,163.71,163.72,163.68,163.7,27845.0,163.71,163.72,163.68,163.7,27845.0
2021-09-27 15:25:00,163.7,163.7,163.67,163.7,57913.0,163.7,163.7,163.67,163.7,57913.0
2021-09-27 15:30:00,163.7,163.72,163.66,163.68,40691.0,163.7,163.72,163.66,163.68,40691.0
2021-09-27 15:35:00,163.68,163.71,163.65,163.71,45844.0,163.68,163.71,163.65,163.71,45844.0
2021-09-27 15:40:00,163.72,163.72,163.68,163.71,61756.0,163.72,163.72,163.68,163.71,61756.0
2021-09-27 15:45:00,163.7,163.72,163.67,163.69,72544.0,163.7,163.72,163.67,163.69,72544.0
2021-09-27 15:50:00,163.68,163.68,163.61,163.66,96950.0,163.68,163.68,163.61,163.66,96950.0
2021-09-27 15:55:00,163.66,163.68,163.63,163.65,115317.0,163.66,163.68,163.63,163.65,115317.0
2021-09-28 09:30:00,162.73,162.82,162.47,162.52,201006.0,162.73,162.82,162.47,162.52,201006.0
2021-09-28 09:35:00,162.49,162.53,162.14,162.28,146392.0,162.49,162.53,162.14,162.28,146392.0
2021-09-28 09:40:00,162.25,162.34,162.01,162.02,150354.0,162.25,162.34,162.01,162.02,150354.0
2021-09-28 09:45:00,162.02,162.02,161.84,161.86,279224.0,162.02,162.02,161.84,161.86,279224.0
2021-09-28 09:50:00,161.85,162.07,161.73,162.01,268022.0,161.85,162.07,161.73,162.01,268022.0
2021-09-28 09:55:00,162.0,162.34,161.95,162.2,134010.0,162.0,162.34,161.95,162.2,134010.0
2021-09-28 10:00:00,162.19,162.38,162.04,162.32,193524.0,162.19,162.38,162.04,162.32,193524.0
2021-09-28 10:05:00,162.3,162.39,161.96,162.11,132333.0,162.3,162.39,161.96,162.11,132333.0
2021-09-28 10:10:00,162.1,162.12,161.89,161.97,155890.0,162.1,162.12,161.89,161.97,155890.0
2021-09-28 10:15:00,161.96,162.28,161.89,162.25,169544.0,161.96,162.28,161.89,162.25,169544.0
2021-09-28 10:20:00,162.24,162.51,162.23,162.49,231108.0,162.24,162.51,162.23,162.49,231108.0
2021-09-28 10:25:00,162.48,162.73,162.45,162.65,189717.0,162.48,162.73,162.45,162.65,189717.0
2021-09-28 10:30:00,162.64,162.76,162.53,162.55,251489.0,162.64,162.76,162.53,162.55,251489.0
2021-09-28 10:35:00,162.56,162.67,162.48,162.53,133966.0,162.56,162.67,162.48,162.53,133966.0
2021-09-28 10:40:00,162.53,162.54,162.24,162.36,151950.0,162.53,162.54,162.24,162.36,151950.0
2021-09-28 10:45:00,162.34,162.43,162.26,162.3,134380.0,162.34,162.43,162.26,162.3,134380.0
2021-09-28 10:50:00,162.3,162.37,162.13,162.14,249630.0,162.3,162.37,162.13,162.14,249630.0
2021-09-28 10:55:00,162.13,162.14,161.96,162.03,185844.0,162.13,162.14,161.96,162.03,185844.0
2021-09-28 11:00:00,162.04,162.32,162.03,162.29,82371.0,162.04,162.32,162.03,162.29,82371.0
2021-09-28 11:05:00,162.28,162.45,162.26,162.41,102361.0,162.28,162.45,162.26,162.41,102361.0
2021-09-28 11:10:00,162.4,162.5,162.3,162.39,102580.0,162.4,162.5,162.3,162.39,102580.0
2021-09-28 11:15:00,162.41,162.5,162.29,162.37,165592.0,162.41,162.5,162.29,162.37,165592.0
2021-09-28 11:20:00,162.38,162.5,162.38,162.47,90201.0,162.38,162.5,162.38,162.47,90201.0
2021-09-28 11:25:00,162.46,162.68,162.45,162.62,122484.0,162.46,162.68,162.45,162.62,122484.0
2021-09-28 11:30:00,162.63,162.71,162.54,162.7,72478.0,162.63,162.71,162.54,162.7,72478.0
2021-09-28 11:35:00,162.71,162.71,162.58,162.6,162790.0,162.71,162.71,162.58,162.6,162790.0
2021-09-28 11:40:00,162.61,162.62,162.33,162.36,69523.0,162.61,162.62,162.33,162.36,69523.0
2021-09-28 11:45:00,162.36,162.41,162.3,162.31,85903.0,162.36,162.41,162.3,162.31,85903.0
2021-09-28 11:50:00,162.31,162.36,162.28,162.3,70520.0,162.31,162.36,162.28,162.3,70520.0
2021-09-28 11:55:00,162.32,162.39,162.28,162.37,71841.0,162.32,162.39,162.28,162.37,71841.0
2021-09-28 12:00:00,162.38,162.52,162.38,162.45,163767.0,162.38,162.52,162.38,162.45,163767.0
2021-09-28 12:05:00,162.45,162.51,162.33,162.49,120158.0,162.45,162.51,162.33,162.49,120158.0
2021-09-28 12:10:00,162.5,162.51,162.42,162.47,169444.0,162.5,162.51,162.42,162.47,169444.0
2021-09-28 12:15:00,162.47,162.55,162.46,162.55,28041.0,162.47,162.55,162.46,162.55,28041.0
2021-09-28 12:20:00,162.55,162.58,162.5,162.5,50441.0,162.55,162.58,162.5,162.5,50441.0
2021-09-28 12:25:00,162.49,162.56,162.48,162.55,57152.0,162.49,162.56,162.48,162.55,57152.0
2021-09-28 12:30:00,162.55,162.57,162.52,162.56,20471.0,162.55,162.57,162.52,162.56,20471.0
2021-09-28 12:35:00,162.56,162.62,162.48,162.49,33743.0,162.56,162.62,162.48,162.49,33743.0
2021-09-28 12:40:00,162.47,162.48,162.42,162.44,52477.0,162.47,162.48,162.42,162.44,52477.0
2021-09-28 12:45:00,162.44,162.49,162.42,162.47,16953.0,162.44,162.49,162.42,162.47,16953.0
2021-09-28 12:50:00,162.48,162.49,162.37,162.43,39842.0,162.48,162.49,162.37,162.43,39842.0
2021-09-28 12:55:00,162.44,162.51,162.43,162.5,27531.0,162.44,162.51,162.43,162.5,27531.0
2021-09-28 13:00:00,162.49,162.53,162.32,162.33,159962.0,162.49,162.53,162.32,162.33,159962.0
2021-09-28 13:05:00,162.32,162.42,162.27,162.36,58872.0,162.32,162.42,162.27,162.36,58872.0
2021-09-28 13:10:00,162.35,162.35,162.29,162.32,63785.0,162.35,162.35,162.29,162.32,63785.0
2021-09-28 13:15:00,162.33,162.36,162.28,162.29,22974.0,162.33,162.36,162.28,162.29,22974.0
2021-09-28 13:20:00,162.29,162.44,162.29,162.42,28932.0,162.29,162.44,162.29,162.42,28932.0
2021-09-28 13:25:00,162.43,162.53,162.42,162.46,35408.0,162.43,162.53,162.42,162.46,35408.0
2021-09-28 13:30:00,162.46,162.49,162.38,162.39,22488.0,162.46,162.49,162.38,162.39,22488.0
2021-09-28 13:35:00,162.4,162.42,162.39,162.42,19889.0,162.4,162.42,162.39,162.42,19889.0
2021-09-28 13:40:00,162.42,162.45,162.38,162.39,10705.0,162.42,162.45,162.38,162.39,10705.0
2021-09-28 13:45:00,162.37,162.39,162.29,162.31,43623.0,162.37,162.39,162.29,162.31,43623.0
2021-09-28 13:50:00,162.3,162.31,162.27,162.28,16765.0,162.3,162.31,162.27,162.28,16765.0
2021-09-28 13:55:00,162.28,162.29,162.23,162.23,14393.0,162.28,162.29,162.23,162.23,14393.0
2021-09-28 14:00:00,162.21,162.24,162.13,162.14,67661.0,162.21,162.24,162.13,162.14,67661.0
2021-09-28 14:05:00,162.13,162.2,162.13,162.19,40360.0,162.13,162.2,162.13,162.19,40360.0
2021-09-28 14:10:00,162.18,162.21,162.17,162.18,31096.0,162.18,162.21,162.17,162.18,31096.0
2021-09-28 14:15:00,162.17,162.24,162.14,162.23,41406.0,162.17,162.24,162.14,162.23,41406.0
2021-09-28 14:20:00,162.23,162.24,162.21,162.21,20605.0,162.23,162.24,162.21,162.21,20605.0
2021-09-28 14:25:00,162.2,162.22,162.17,162.19,27832.0,162.2,162.22,162.17,162.19,27832.0
2021-09-28 14:30:00,162.19,162.21,162.17,162.2,26475.0,162.19,162.21,162.17,162.2,26475.0
2021-09-28 14:35:00,162.2,162.22,162.15,162.21,22659.0,162.2,162.22,162.15,162.21,22659.0
2021-09-28 14:40:00,162.21,162.22,162.15,162.2,36892.0,162.21,162.22,162.15,162.2,36892.0
2021-09-28 14:45:00,162.2,162.24,162.17,162.2,54990.0,162.2,162.24,162.17,162.2,54990.0
2021-09-28 14:50:00,162.2,162.25,162.2,162.24,53915.0,162.2,162.25,162.2,162.24,53915.0
2021-09-28 14:55:00,162.24,162.24,162.19,162.19,28732.0,162.24,162.24,162.19,162.19,28732.0
2021-09-28 15:00:00,162.19,162.19,162.07,162.1,100008.0,162.19,162.19,162.07,162.1,100008.0
2021-09-28 15:05:00,162.09,162.11,162.06,162.07,54449.0,162.09,162.11,162.06,162.07,54449.0
2021-09-28 15:10:00,162.06,162.09,162.05,162.05,57240.0,162.06,162.09,162.05,162.05,57240.0
2021-09-28 15:15:00,162.06,162.1,162.05,162.07,42251.0,162.06,162.1,162.05,162.07,42251.0
2021-09-28 15:20:00,162.08,162.14,162.08,162.1,26966.0,162.08,162.14,162.08,162.1,26966.0
2021-09-28 15:25:00,162.1,162.14,162.08,162.14,57241.0,162.1,162.14,162.08,162.14,57241.0
2021-09-28 15:30:00,162.13,162.14,162.09,162.1,71825.0,162.13,162.14,162.09,162.1,71825.0
2021-09-28 15:35:00,162.1,162.13,162.09,162.1,55082.0,162.1,162.13,162.09,162.1,55082.0
2021-09-28 15:40:00,162.09,162.12,162.09,162.1,70379.0,162.09,162.12,162.09,162.1,70379.0
2021-09-28 15:45:00,162.1,162.11,162.07,162.08,82946.0,162.1,162.11,162.07,162.08,82946.0
2021-09-28 15:50:00,162.09,162.09,162.02,162.07,174147.0,162.09,162.09,162.02,162.07,174147.0
2021-09-28 15:55:00,162.07,162.12,162.02,162.06,285826.0,162.07,162.12,162.02,162.06,285826.0
2021-09-29 09:30:00,162.35,162.6,162.31,162.6,112949.0,162.35,162.6,162.31,162.6,112949.0
2021-09-29 09:35:00,162.56,162.74,162.51,162.57,158098.0,162.56,162.74,162.51,162.57,158098.0
2021-09-29 09:40:00,162.55,162.61,162.4,162.52,72815.0,162.55,162.61,162.4,162.52,72815.0
2021-09-29 09:45:00,162.54,162.66,162.44,162.6,174425.0,162.54,162.66,162.44,162.6,174425.0
2021-09-29 09:50:00,162.6,162.66,162.45,162.53,143614.0,162.6,162.66,162.45,162.53,143614.0
2021-09-29 09:55:00,162.53,162.56,162.4,162.42,99094.0,162.53,162.56,162.4,162.42,99094.0
2021-09-29 10:00:00,162.4,162.5,162.25,162.25,115996.0,162.4,162.5,162.25,162.25,115996.0
2021-09-29 10:05:00,162.26,162.26,162.02,162.15,215430.0,162.26,162.26,162.02,162.15,215430.0
2021-09-29 10:10:00,162.15,162.15,161.74,161.88,335239.0,162.15,162.15,161.74,161.88,335239.0
2021-09-29 10:15:00,161.88,161.88,161.5,161.59,336351.0,161.88,161.88,161.5,161.59,336351.0
2021-09-29 10:20:00,161.58,161.6,161.38,161.53,217534.0,161.58,161.6,161.38,161.53,217534.0
2021-09-29 10:25:00,161.53,161.76,161.52,161.71,135467.0,161.53,161.76,161.52,161.71,135467.0
2021-09-29 10:30:00,161.7,161.7,161.46,161.48,108431.0,161.7,161.7,161.46,161.48,108431.0
2021-09-29 10:35:00,161.48,161.66,161.44,161.65,80190.0,161.48,161.66,161.44,161.65,80190.0
2021-09-29 10:40:00,161.65,161.67,161.51,161.55,66185.0,161.65,161.67,161.51,161.55,66185.0
2021-09-29 10:45:00,161.54,161.55,161.4,161.47,82279.0,161.54,161.55,161.4,161.47,82279.0
2021-09-29 10:50:00,161.45,161.48,161.33,161.41,168073.0,161.45,161.48,161.33,161.41,168073.0
2021-09-29 10:55:00,161.4,161.63,161.4,161.6,114941.0,161.4,161.63,161.4,161.6,114941.0
2021-09-29 11:00:00,161.6,161.78,161.6,161.73,148040.0,161.6,161.78,161.6,161.73,148040.0
2021-09-29 11:05:00,161.75,162.07,161.73,161.95,255638.0,161.75,162.07,161.73,161.95,255638.0
2021-09-29 11:10:00,161.94,161.94,161.81,161.9,63278.0,161.94,161.94,161.81,161.9,63278.0
2021-09-29 11:15:00,161.89,161.93,161.82,161.89,179387.0,161.89,161.93,161.82,161.89,179387.0
2021-09-29 11:20:00,161.89,162.13,161.89,162.02,116011.0,161.89,162.13,161.89,162.02,116011.0
2021-09-29 11:25:00,162.02,162.02,161.92,161.94,37117.0,162.02,162.02,161.92,161.94,37117.0
2021-09-29 11:30:00,161.94,161.97,161.83,161.92,42997.0,161.94,161.97,161.83,161.92,42997.0
2021-09-29 11:35:00,161.92,162.07,161.92,162.05,32871.0,161.92,162.07,161.92,162.05,32871.0
2021-09-29 11:40:00,162.04,162.04,161.83,161.84,46330.0,162.04,162.04,161.83,161.84,46330.0
2021-09-29 11:45:00,161.84,161.9,161.83,161.88,32153.0,161.84,161.9,161.83,161.88,32153.0
2021-09-29 11:50:00,161.86,161.86,161.74,161.81,24690.0,161.86,161.86,161.74,161.81,24690.0
2021-09-29 11:55:00,161.81,161.86,161.79,161.84,27214.0,161.81,161.86,161.79,161.84,27214.0
2021-09-29 12:00:00,161.83,161.84,161.73,161.74,33101.0,161.83,161.84,161.73,161.74,33101.0
2021-09-29 12:05:00,161.75,161.76,161.64,161.65,19788.0,161.75,161.76,161.64,161.65,19788.0
2021-09-29 12:10:00,161.65,161.67,161.52,161.55,51525.0,161.65,161.67,161.52,161.55,51525.0
2021-09-29 12:15:00,161.55,161.63,161.54,161.55,62840.0,161.55,161.63,161.54,161.55,62840.0
2021-09-29 12:20:00,161.54,161.59,161.51,161.52,38846.0,161.54,161.59,161.51,161.52,38846.0
2021-09-29 12:25:00,161.52,161.56,161.46,161.47,82967.0,161.52,161.56,161.46,161.47,82967.0
2021-09-29 12:30:00,161.46,161.59,161.43,161.57,61411.0,161.46,161.59,161.43,161.57,61411.0
2021-09-29 12:35:00,161.57,161.59,161.42,161.46,28414.0,161.57,161.59,161.42,161.46,28414.0
2021-09-29 12:40:00,161.46,161.5,161.37,161.38,66036.0,161.46,161.5,161.37,161.38,66036.0
2021-09-29 12:45:00,161.39,161.44,161.38,161.43,30217.0,161.39,161.44,161.38,161.43,30217.0
2021-09-29 12:50:00,161.43,161.43,161.35,161.35,50866.0,161.43,161.43,161.35,161.35,50866.0
2021-09-29 12:55:00,161.36,161.37,161.24,161.25,78238.0,161.36,161.37,161.24,161.25,78238.0
2021-09-29 13:00:00,161.26,161.33,161.23,161.28,19639.0,161.26,161.33,161.23,161.28,19639.0
2021-09-29 13:05:00,161.28,161.35,161.22,161.35,136123.0,161.28,161.35,161.22,161.35,136123.0
2021-09-29 13:10:00,161.35,161.35,161.31,161.33,23325.0,161.35,161.35,161.31,161.33,23325.0
2021-09-29 13:15:00,161.33,161.35,161.24,161.32,21859.0,161.33,161.35,161.24,161.32,21859.0
2021-09-29 13:20:00,161.33,161.33,161.17,161.21,56040.0,161.33,161.33,161.17,161.21,56040.0
2021-09-29 13:25:00,161.2,161.21,161.08,161.1,74739.0,161.2,161.21,161.08,161.1,74739.0
2021-09-29 13:30:00,161.11,161.14,161.06,161.06,33536.0,161.11,161.14,161.06,161.06,33536.0
2021-09-29 13:35:00,161.06,161.07,160.97,161.05,101500.0,161.06,161.07,160.97,161.05,101500.0
2021-09-29 13:40:00,161.05,161.31,161.05,161.31,100520.0,161.05,161.31,161.05,161.31,100520.0
2021-09-29 13:45:00,161.3,161.36,161.25,161.25,20660.0,161.3,161.36,161.25,161.25,20660.0
2021-09-29 13:50:00,161.25,161.29,161.19,161.21,17875.0,161.25,161.29,161.19,161.21,17875.0
2021-09-29 13:55:00,161.21,161.25,161.1,161.11,98533.0,161.21,161.25,161.1,161.11,98533.0
2021-09-29 14:00:00,161.11,161.15,161.09,161.11,63727.0,161.11,161.15,161.09,161.11,63727.0
2021-09-29 14:05:00,161.1,161.18,161.06,161.14,51189.0,161.1,161.18,161.06,161.14,51189.0
2021-09-29 14:10:00,161.14,161.19,161.14,161.16,33586.0,161.14,161.19,161.14,161.16,33586.0
2021-09-29 14:15:00,161.16,161.24,161.14,161.17,49554.0,161.16,161.24,161.14,161.17,49554.0
2021-09-29 14:20:00,161.17,161.26,161.13,161.21,45897.0,161.17,161.26,161.13,161.21,45897.0
2021-09-29 14:25:00,161.21,161.28,161.21,161.27,23413.0,161.21,161.28,161.21,161.27,23413.0
2021-09-29 14:30:00,161.26,161.31,161.25,161.31,19044.0,161.26,161.31,161.25,161.31,19044.0
2021-09-29 14:35:00,161.29,161.35,161.26,161.33,33016.0,161.29,161.35,161.26,161.33,33016.0
2021-09-29 14:40:00,161.34,161.36,161.3,161.32,27717.0,161.34,161.36,161.3,161.32,27717.0
2021-09-29 14:45:00,161.33,161.35,161.28,161.33,39458.0,161.33,161.35,161.28,161.33,39458.0
2021-09-29 14:50:00,161.33,161.37,161.3,161.34,25994.0,161.33,161.37,161.3,161.34,25994.0
2021-09-29 14:55:00,161.34,161.38,161.31,161.35,33076.0,161.34,161.38,161.31,161.35,33076.0
2021-09-29 15:00:00,161.33,161.34,161.28,161.28,31166.0,161.33,161.34,161.28,161.28,31166.0
2021-09-29 15:05:00,161.28,161.3,161.26,161.26,42797.0,161.28,161.3,161.26,161.26,42797.0
2021-09-29 15:10:00,161.25,161.32,161.24,161.28,45198.0,161.25,161.32,161.24,161.28,45198.0
2021-09-29 15:15:00,161.28,161.32,161.26,161.27,24264.0,161.28,161.32,161.26,161.27,24264.0
2021-09-29 15:20:00,161.27,161.36,161.27,161.35,83301.0,161.27,161.36,161.27,161.35,83301.0
2021-09-29 15:25:00,161.35,161.38,161.34,161.37,31791.0,161.35,161.38,161.34,161.37,31791.0
2021-09-29 15:30:00,161.37,161.38,161.32,161.38,51614.0,161.37,161.38,161.32,161.38,51614.0
2021-09-29 15:35:00,161.39,161.39,161.27,161.28,77675.0,161.39,161.39,161.27,161.28,77675.0
2021-09-29 15:40:00,161.28,161.29,161.17,161.18,110834.0,161.28,161.29,161.17,161.18,110834.0
2021-09-29 15:45:00,161.19,161.23,161.14,161.23,106400.0,161.19,161.23,161.14,161.23,106400.0
2021-09-29 15:50:00,161.22,161.35,161.2,161.32,194870.0,161.22,161.35,161.2,161.32,194870.0
2021-09-29 15:55:00,161.31,161.38,161.28,161.36,194273.0,161.31,161.38,161.28,161.36,194273.0
2021-09-30 09:30:00,162.66,162.97,162.62,162.91,194216.0,162.66,162.97,162.62,162.91,194216.0
2021-09-30 09:35:00,162.92,162.96,162.57,162.66,257941.0,162.92,162.96,162.57,162.66,257941.0
2021-09-30 09:40:00,162.65,162.69,162.53,162.57,102075.0,162.65,162.69,162.53,162.57,102075.0
2021-09-30 09:45:00,162.55,162.62,162.34,162.62,130968.0,162.55,162.62,162.34,162.62,130968.0
2021-09-30 09:50:00,162.62,162.94,162.61,162.87,144916.0,162.62,162.94,162.61,162.87,144916.0
2021-09-30 09:55:00,162.87,162.96,162.75,162.89,111141.0,162.87,162.96,162.75,162.89,111141.0
2021-09-30 10:00:00,162.88,163.18,162.88,163.08,379646.0,162.88,163.18,162.88,163.08,379646.0
2021-09-30 10:05:00,163.1,163.49,163.06,163.46,269083.0,163.1,163.49,163.06,163.46,269083.0
2021-09-30 10:10:00,163.47,163.54,163.31,163.41,163656.0,163.47,163.54,163.31,163.41,163656.0
2021-09-30 10:15:00,163.43,163.49,163.28,163.4,75219.0,163.43,163.49,163.28,163.4,75219.0
2021-09-30 10:20:00,163.41,163.57,163.37,163.56,93897.0,163.41,163.57,163.37,163.56,93897.0
2021-09-30 10:25:00,163.57,164.09,163.57,164.0,362264.0,163.57,164.09,163.57,164.0,362264.0
2021-09-30 10:30:00,164.04,164.11,163.9,164.01,236186.0,164.04,164.11,163.9,164.01,236186.0
2021-09-30 10:35:00,164.01,164.04,163.76,163.8,126065.0,164.01,164.04,163.76,163.8,126065.0
2021-09-30 10:40:00,163.82,164.09,163.78,164.08,129790.0,163.82,164.09,163.78,164.08,129790.0
2021-09-30 10:45:00,164.08,164.44,164.05,164.35,368636.0,164.08,164.44,164.05,164.35,368636.0
2021-09-30 10:50:00,164.36,164.41,164.19,164.3,250998.0,164.36,164.41,164.19,164.3,250998.0
2021-09-30 10:55:00,164.31,164.47,164.28,164.32,144284.0,164.31,164.47,164.28,164.32,144284.0
2021-09-30 11:00:00,164.32,164.46,164.25,164.41,202951.0,164.32,164.46,164.25,164.41,202951.0
2021-09-30 11:05:00,164.4,164.8,164.39,164.74,371051.0,164.4,164.8,164.39,164.74,371051.0
2021-09-30 11:10:00,164.73,164.77,164.56,164.66,202066.0,164.73,164.77,164.56,164.66,202066.0
2021-09-30 11:15:00,164.65,164.95,164.62,164.86,224310.0,164.65,164.95,164.62,164.86,224310.0
2021-09-30 11:20:00,164.86,164.91,164.73,164.77,173856.0,164.86,164.91,164.73,164.77,173856.0
2021-09-30 11:25:00,164.76,164.86,164.6,164.66,122110.0,164.76,164.86,164.6,164.66,122110.0
2021-09-30 11:30:00,164.68,164.83,164.57,164.61,120666.0,164.68,164.83,164.57,164.61,120666.0
2021-09-30 11:35:00,164.61,164.76,164.53,164.75,91857.0,164.61,164.76,164.53,164.75,91857.0
2021-09-30 11:40:00,164.74,164.77,164.54,164.55,85275.0,164.74,164.77,164.54,164.55,85275.0
2021-09-30 11:45:00,164.55,164.63,164.38,164.41,86394.0,164.55,164.63,164.38,164.41,86394.0
2021-09-30 11:50:00,164.42,164.46,164.26,164.31,87039.0,164.42,164.46,164.26,164.31,87039.0
2021-09-30 11:55:00,164.32,164.43,164.32,164.38,51658.0,164.32,164.43,164.32,164.38,51658.0
2021-09-30 12:00:00,164.38,164.49,164.35,164.46,54724.0,164.38,164.49,164.35,164.46,54724.0
2021-09-30 12:05:00,164.46,164.58,164.46,164.52,36877.0,164.46,164.58,164.46,164.52,36877.0
2021-09-30 12:10:00,164.52,164.55,164.36,164.36,35623.0,164.52,164.55,164.36,164.36,35623.0
2021-09-30 12:15:00,164.37,164.39,164.22,164.33,76851.0,164.37,164.39,164.22,164.33,76851.0
2021-09-30 12:20:00,164.33,164.46,164.3,164.43,34075.0,164.33,164.46,164.3,164.43,34075.0
2021-09-30 12:25:00,164.42,164.47,164.36,164.37,108197.0,164.42,164.47,164.36,164.37,108197.0
2021-09-30 12:30:00,164.37,164.56,164.36,164.54,106589.0,164.37,164.56,164.36,164.54,106589.0
2021-09-30 12:35:00,164.53,164.58,164.42,164.5,104231.0,164.53,164.58,164.42,164.5,104231.0
2021-09-30 12:40:00,164.49,164.54,164.43,164.53,41532.0,164.49,164.54,164.43,164.53,41532.0
2021-09-30 12:45:00,164.53,164.55,164.43,164.43,19706.0,164.53,164.55,164.43,164.43,19706.0
2021-09-30 12:50:00,164.44,164.44,164.29,164.37,36934.0,164.44,164.44,164.29,164.37,36934.0
2021-09-30 12:55:00,164.37,164.41,164.35,164.41,26531.0,164.37,164.41,164.35,164.41,26531.0
2021-09-30 13:00:00,164.4,164.44,164.37,164.39,31973.0,164.4,164.44,164.37,164.39,31973.0
2021-09-30 13:05:00,164.4,164.46,164.33,164.34,22054.0,164.4,164.46,164.33,164.34,22054.0
2021-09-30 13:10:00,164.34,164.38,164.28,164.29,64285.0,164.34,164.38,164.28,164.29,64285.0
2021-09-30 13:15:00,164.28,164.37,164.25,164.31,91642.0,164.28,164.37,164.25,164.31,91642.0
2021-09-30 13:20:00,164.33,164.37,164.3,164.34,56920.0,164.33,164.37,164.3,164.34,56920.0
2021-09-30 13:25:00,164.34,164.37,164.16,164.17,127044.0,164.34,164.37,164.16,164.17,127044.0
2021-09-30 13:30:00,164.18,164.2,164.05,164.11,101079.0,164.18,164.2,164.05,164.11,101079.0
2021-09-30 13:35:00,164.11,164.18,164.07,164.11,59516.0,164.11,164.18,164.07,164.11,59516.0
2021-09-30 13:40:00,164.12,164.13,164.07,164.09,58177.0,164.12,164.13,164.07,164.09,58177.0
2021-09-30 13:45:00,164.1,164.24,164.1,164.17,78586.0,164.1,164.24,164.1,164.17,78586.0
2021-09-30 13:50:00,164.18,164.21,164.13,164.14,55616.0,164.18,164.21,164.13,164.14,55616.0
2021-09-30 13:55:00,164.14,164.21,164.14,164.18,50367.0,164.14,164.21,164.14,164.18,50367.0
2021-09-30 14:00:00,164.19,164.2,164.14,164.17,28589.0,164.19,164.2,164.14,164.17,28589.0
2021-09-30 14:05:00,164.17,164.17,164.1,164.11,34987.0,164.17,164.17,164.1,164.11,34987.0
2021-09-30 14:10:00,164.11,164.2,164.1,164.19,62377.0,164.11,164.2,164.1,164.19,62377.0
2021-09-30 14:15:00,164.19,164.2,164.17,164.18,17343.0,164.19,164.2,164.17,164.18,17343.0
2021-09-30 14:20:00,164.17,164.21,164.15,164.18,46878.0,164.17,164.21,164.15,164.18,46878.0
2021-09-30 14:25:00,164.19,164.27,164.18,164.26,33827.0,164.19,164.27,164.18,164.26,33827.0
2021-09-30 14:30:00,164.25,164.26,164.18,164.19,32154.0,164.25,164.26,164.18,164.19,32154.0
2021-09-30 14:35:00,164.19,164.22,164.15,164.16,15051.0,164.19,164.22,164.15,164.16,15051.0
2021-09-30 14:40:00,164.17,164.24,164.16,164.18,14537.0,164.17,164.24,164.16,164.18,14537.0
2021-09-30 14:45:00,164.19,164.22,164.17,164.19,12193.0,164.19,164.22,164.17,164.19,12193.0
2021-09-30 14:50:00,164.18,164.23,164.14,164.2,34659.0,164.18,164.23,164.14,164.2,34659.0
2021-09-30 14:55:00,164.19,164.3,164.19,164.27,25386.0,164.19,164.3,164.19,164.27,25386.0
2021-09-30 15:00:00,164.28,164.39,164.27,164.37,73185.0,164.28,164.39,164.27,164.37,73185.0
2021-09-30 15:05:00,164.37,164.43,164.36,164.4,45836.0,164.37,164.43,164.36,164.4,45836.0
2021-09-30 15:10:00,164.39,164.4,164.31,164.32,62355.0,164.39,164.4,164.31,164.32,62355.0
2021-09-30 15:15:00,164.31,164.34,164.26,164.27,31218.0,164.31,164.34,164.26,164.27,31218.0
2021-09-30 15:20:00,164.27,164.29,164.25,164.26,25858.0,164.27,164.29,164.25,164.26,25858.0
2021-09-30 15:25:00,164.26,164.27,164.24,164.26,81191.0,164.26,164.27,164.24,164.26,81191.0
2021-09-30 15:30:00,164.25,164.3,164.24,164.26,37394.0,164.25,164.3,164.24,164.26,37394.0
2021-09-30 15:35:00,164.25,164.27,164.2,164.22,33570.0,164.25,164.27,164.2,164.22,33570.0
2021-09-30 15:40:00,164.21,164.24,164.17,164.2,98115.0,164.21,164.24,164.17,164.2,98115.0
2021-09-30 15:45:00,164.2,164.2,164.13,164.16,135616.0,164.2,164.2,164.13,164.16,135616.0
2021-09-30 15:50:00,164.16,164.2,164.11,164.13,121109.0,164.16,164.2,164.11,164.13,121109.0
2021-09-30 15:55:00,164.13,164.21,164.11,164.19,240663.0,164.13,164.21,164.11,164.19,240663.0
2021-10-01 09:30:00,164.27,164.39,164.05,164.38,175151.0,164.27,164.39,164.05,164.38,175151.0
2021-10-01 09:35:00,164.39,164.44,164.19,164.26,118963.0,164.39,164.44,164.19,164.26,118963.0
2021-10-01 09:40:00,164.25,164.47,164.23,164.41,94605.0,164.25,164.47,164.23,164.41,94605.0
2021-10-01 09:45:00,164.41,164.54,164.38,164.43,160295.0,164.41,164.54,164.38,164.43,160295.0
2021-10-01 09:50:00,164.44,164.56,164.1,164.11,191578.0,164.44,164.56,164.1,164.11,191578.0
2021-10-01 09:55:00,164.1,164.34,164.08,164.33,142012.0,164.1,164.34,164.08,164.33,142012.0
2021-10-01 10:00:00,164.33,164.35,163.88,164.21,375441.0,164.33,164.35,163.88,164.21,375441.0
2021-10-01 10:05:00,164.23,164.44,164.21,164.37,97832.0,164.23,164.44,164.21,164.37,97832.0
2021-10-01 10:10:00,164.38,164.55,164.28,164.41,118820.0,164.38,164.55,164.28,164.41,118820.0
2021-10-01 10:15:00,164.41,164.59,164.36,164.47,128721.0,164.41,164.59,164.36,164.47,128721.0
2021-10-01 10:20:00,164.48,164.66,164.36,164.42,222960.0,164.48,164.66,164.36,164.42,222960.0
2021-10-01 10:25:00,164.44,164.59,164.36,164.56,73285.0,164.44,164.59,164.36,164.56,73285.0
2021-10-01 10:30:00,164.56,164.96,164.5,164.92,217311.0,164.56,164.96,164.5,164.92,217311.0
2021-10-01 10:35:00,164.94,164.95,164.77,164.87,165592.0,164.94,164.95,164.77,164.87,165592.0
2021-10-01 10:40:00,164.87,164.87,164.47,164.49,147368.0,164.87,164.87,164.47,164.49,147368.0
2021-10-01 10:45:00,164.49,164.64,164.44,164.46,87532.0,164.49,164.64,164.44,164.46,87532.0
2021-10-01 10:50:00,164.49,164.57,164.39,164.41,60425.0,164.49,164.57,164.39,164.41,60425.0
2021-10-01 10:55:00,164.4,164.49,164.32,164.44,44620.0,164.4,164.49,164.32,164.44,44620.0
2021-10-01 11:00:00,164.43,164.45,164.34,164.39,62573.0,164.43,164.45,164.34,164.39,62573.0
2021-10-01 11:05:00,164.4,164.4,164.16,164.28,126905.0,164.4,164.4,164.16,164.28,126905.0
2021-10-01 11:10:00,164.28,164.38,164.18,164.18,67994.0,164.28,164.38,164.18,164.18,67994.0
2021-10-01 11:15:00,164.18,164.37,164.16,164.3,56809.0,164.18,164.37,164.16,164.3,56809.0
2021-10-01 11:20:00,164.3,164.39,164.22,164.39,36100.0,164.3,164.39,164.22,164.39,36100.0
2021-10-01 11:25:00,164.37,164.42,164.31,164.4,225151.0,164.37,164.42,164.31,164.4,225151.0
2021-10-01 11:30:00,164.39,164.55,164.34,164.52,121598.0,164.39,164.55,164.34,164.52,121598.0
2021-10-01 11:35:00,164.5,164.58,164.48,164.54,68999.0,164.5,164.58,164.48,164.54,68999.0
2021-10-01 11:40:00,164.56,164.66,164.55,164.66,30946.0,164.56,164.66,164.55,164.66,30946.0
2021-10-01 11:45:00,164.68,164.69,164.64,164.68,41571.0,164.68,164.69,164.64,164.68,41571.0
2021-10-01 11:50:00,164.7,164.8,164.7,164.78,46012.0,164.7,164.8,164.7,164.78,46012.0
2021-10-01 11:55:00,164.78,164.79,164.71,164.73,49086.0,164.78,164.79,164.71,164.73,49086.0
2021-10-01 12:00:00,164.73,164.81,164.73,164.78,59920.0,164.73,164.81,164.73,164.78,59920.0
2021-10-01 12:05:00,164.79,164.8,164.64,164.68,90976.0,164.79,164.8,164.64,164.68,90976.0
2021-10-01 12:10:00,164.67,164.75,164.64,164.7,29658.0,164.67,164.75,164.64,164.7,29658.0
2021-10-01 12:15:00,164.69,164.73,164.66,164.69,16939.0,164.69,164.73,164.66,164.69,16939.0
2021-10-01 12:20:00,164.69,164.73,164.64,164.72,21101.0,164.69,164.73,164.64,164.72,21101.0
2021-10-01 12:25:00,164.72,164.81,164.72,164.79,18376.0,164.72,164.81,164.72,164.79,18376.0
2021-10-01 12:30:00,164.78,164.82,164.73,164.73,36359.0,164.78,164.82,164.73,164.73,36359.0
2021-10-01 12:35:00,164.72,164.75,164.65,164.69,41049.0,164.72,164.75,164.65,164.69,41049.0
2021-10-01 12:40:00,164.71,164.71,164.62,164.65,21649.0,164.71,164.71,164.62,164.65,21649.0
2021-10-01 12:45:00,164.63,164.64,164.55,164.55,21990.0,164.63,164.64,164.55,164.55,21990.0
2021-10-01 12:50:00,164.55,164.58,164.52,164.53,98288.0,164.55,164.58,164.52,164.53,98288.0
2021-10-01 12:55:00,164.54,164.56,164.5,164.5,20000.0,164.54,164.56,164.5,164.5,20000.0
2021-10-01 13:00:00,164.48,164.55,164.46,164.52,15552.0,164.48,164.55,164.46,164.52,15552.0
2021-10-01 13:05:00,164.52,164.57,164.48,164.49,20600.0,164.52,164.57,164.48,164.49,20600.0
2021-10-01 13:10:00,164.49,164.52,164.38,164.4,47441.0,164.49,164.52,164.38,164.4,47441.0
2021-10-01 13:15:00,164.41,164.43,164.35,164.41,70861.0,164.41,164.43,164.35,164.41,70861.0
2021-10-01 13:20:00,164.42,164.44,164.35,164.35,35959.0,164.42,164.44,164.35,164.35,35959.0
2021-10-01 13:25:00,164.35,164.46,164.34,164.4,63392.0,164.35,164.46,164.34,164.4,63392.0
2021-10-01 13:30:00,164.4,164.52,164.4,164.47,25834.0,164.4,164.52,164.4,164.47,25834.0
2021-10-01 13:35:00,164.47,164.49,164.45,164.48,30388.0,164.47,164.49,164.45,164.48,30388.0
2021-10-01 13:40:00,164.47,164.49,164.46,164.47,20236.0,164.47,164.49,164.46,164.47,20236.0
2021-10-01 13:45:00,164.47,164.5,164.46,164.48,49339.0,164.47,164.5,164.46,164.48,49339.0
2021-10-01 13:50:00,164.49,164.51,164.48,164.49,18866.0,164.49,164.51,164.48,164.49,18866.0
2021-10-01 13:55:00,164.5,164.52,164.46,164.48,30656.0,164.5,164.52,164.46,164.48,30656.0
2021-10-01 14:00:00,164.48,164.54,164.46,164.47,16610.0,164.48,164.54,164.46,164.47,16610.0
2021-10-01 14:05:00,164.47,164.48,164.42,164.44,66712.0,164.47,164.48,164.42,164.44,66712.0
2021-10-01 14:10:00,164.44,164.49,164.42,164.48,20450.0,164.44,164.49,164.42,164.48,20450.0
2021-10-01 14:15:00,164.49,164.52,164.45,164.45,14368.0,164.49,164.52,164.45,164.45,14368.0
2021-10-01 14:20:00,164.46,164.48,164.41,164.42,54454.0,164.46,164.48,164.41,164.42,54454.0
2021-10-01 14:25:00,164.41,164.45,164.41,164.44,43661.0,164.41,164.45,164.41,164.44,43661.0
2021-10-01 14:30:00,164.44,164.5,164.43,164.46,29058.0,164.44,164.5,164.43,164.46,29058.0
2021-10-01 14:35:00,164.46,164.47,164.44,164.46,19129.0,164.46,164.47,164.44,164.46,19129.0
2021-10-01 14:40:00,164.47,164.51,164.46,164.5,10947.0,164.47,164.51,164.46,164.5,10947.0
2021-10-01 14:45:00,164.5,164.5,164.47,164.48,9410.0,164.5,164.5,164.47,164.48,9410.0
2021-10-01 14:50:00,164.47,164.48,164.41,164.44,59004.0,164.47,164.48,164.41,164.44,59004.0
2021-10-01 14:55:00,164.44,164.5,164.44,164.46,17630.0,164.44,164.5,164.44,164.46,17630.0
2021-10-01 15:00:00,164.46,164.46,164.37,164.38,20584.0,164.46,164.46,164.37,164.38,20584.0
2021-10-01 15:05:00,164.38,164.39,164.34,164.34,26311.0,164.38,164.39,164.34,164.34,26311.0
2021-10-01 15:10:00,164.34,164.36,164.29,164.31,25583.0,164.34,164.36,164.29,164.31,25583.0
2021-10-01 15:15:00,164.31,164.35,164.3,164.33,22547.0,164.31,164.35,164.3,164.33,22547.0
2021-10-01 15:20:00,164.33,164.36,164.3,164.35,53053.0,164.33,164.36,164.3,164.35,53053.0
2021-10-01 15:25:00,164.35,164.36,164.32,164.34,26234.0,164.35,164.36,164.32,164.34,26234.0
2021-10-01 15:30:00,164.35,164.37,164.3,164.37,25939.0,164.35,164.37,164.3,164.37,25939.0
2021-10-01 15:35:00,164.38,164.41,164.37,164.4,21747.0,164.38,164.41,164.37,164.4,21747.0
2021-10-01 15:40:00,164.4,164.41,164.37,164.4,37504.0,164.4,164.41,164.37,164.4,37504.0
2021-10-01 15:45:00,164.39,164.46,164.39,164.43,29958.0,164.39,164.46,164.39,164.43,29958.0
2021-10-01 15:50:00,164.44,164.49,164.42,164.49,64879.0,164.44,164.49,164.42,164.49,64879.0
2021-10-01 15:55:00,164.49,164.59,164.45,164.58,135447.0,164.49,164.59,164.45,164.58,135447.0
2021-10-04 09:30:00,163.69,163.79,163.47,163.5,183837.0,163.69,163.79,163.47,163.5,183837.0
2021-10-04 09:35:00,163.5,163.73,163.5,163.72,111923.0,163.5,163.73,163.5,163.72,111923.0
2021-10-04 09:40:00,163.72,163.82,163.69,163.8,115029.0,163.72,163.82,163.69,163.8,115029.0
2021-10-04 09:45:00,163.8,163.93,163.6,163.64,175809.0,163.8,163.93,163.6,163.64,175809.0
2021-10-04 09:50:00,163.64,163.66,163.47,163.56,84488.0,163.64,163.66,163.47,163.56,84488.0
2021-10-04 09:55:00,163.57,163.88,163.57,163.83,97485.0,163.57,163.88,163.57,163.83,97485.0
2021-10-04 10:00:00,163.83,164.14,163.83,164.13,109536.0,163.83,164.14,163.83,164.13,109536.0
2021-10-04 10:05:00,164.13,164.28,164.12,164.26,89378.0,164.13,164.28,164.12,164.26,89378.0
2021-10-04 10:10:00,164.29,164.41,164.23,164.24,128480.0,164.29,164.41,164.23,164.24,128480.0
2021-10-04 10:15:00,164.24,164.27,163.99,164.22,126977.0,164.24,164.27,163.99,164.22,126977.0
2021-10-04 10:20:00,164.23,164.72,164.19,164.68,241022.0,164.23,164.72,164.19,164.68,241022.0
2021-10-04 10:25:00,164.69,164.8,164.62,164.63,141659.0,164.69,164.8,164.62,164.63,141659.0
2021-10-04 10:30:00,164.64,164.72,164.49,164.7,115661.0,164.64,164.72,164.49,164.7,115661.0
2021-10-04 10:35:00,164.72,165.33,164.71,165.14,381076.0,164.72,165.33,164.71,165.14,381076.0
2021-10-04 10:40:00,165.14,165.28,165.08,165.22,140905.0,165.14,165.28,165.08,165.22,140905.0
2021-10-04 10:45:00,165.23,165.52,165.23,165.46,112342.0,165.23,165.52,165.23,165.46,112342.0
2021-10-04 10:50:00,165.47,165.54,165.4,165.47,109873.0,165.47,165.54,165.4,165.47,109873.0
2021-10-04 10:55:00,165.47,165.51,165.14,165.17,198872.0,165.47,165.51,165.14,165.17,198872.0
2021-10-04 11:00:00,165.16,165.31,165.1,165.2,105106.0,165.16,165.31,165.1,165.2,105106.0
2021-10-04 11:05:00,165.19,165.29,165.1,165.11,53275.0,165.19,165.29,165.1,165.11,53275.0
2021-10-04 11:10:00,165.12,165.13,164.85,164.98,93633.0,165.12,165.13,164.85,164.98,93633.0
2021-10-04 11:15:00,164.97,165.04,164.88,164.89,49525.0,164.97,165.04,164.88,164.89,49525.0
2021-10-04 11:20:00,164.9,164.98,164.82,164.93,375451.0,164.9,164.98,164.82,164.93,375451.0
2021-10-04 11:25:00,164.92,164.98,164.85,164.98,41790.0,164.92,164.98,164.85,164.98,41790.0
2021-10-04 11:30:00,164.96,165.04,164.92,164.99,87112.0,164.96,165.04,164.92,164.99,87112.0
2021-10-04 11:35:00,164.97,165.0,164.88,164.9,47131.0,164.97,165.0,164.88,164.9,47131.0
2021-10-04 11:40:00,164.89,165.07,164.89,165.01,96245.0,164.89,165.07,164.89,165.01,96245.0
2021-10-04 11:45:00,165.0,165.18,165.0,165.17,55708.0,165.0,165.18,165.0,165.17,55708.0
2021-10-04 11:50:00,165.18,165.2,165.06,165.13,54662.0,165.18,165.2,165.06,165.13,54662.0
2021-10-04 11:55:00,165.13,165.16,165.07,165.07,40453.0,165.13,165.16,165.07,165.07,40453.0
2021-10-04 12:00:00,165.06,165.28,165.03,165.26,53712.0,165.06,165.28,165.03,165.26,53712.0
2021-10-04 12:05:00,165.24,165.33,165.23,165.32,61480.0,165.24,165.33,165.23,165.32,61480.0
2021-10-04 12:10:00,165.31,165.39,165.3,165.39,53351.0,165.31,165.39,165.3,165.39,53351.0
2021-10-04 12:15:00,165.4,165.4,165.23,165.29,27904.0,165.4,165.4,165.23,165.29,27904.0
2021-10-04 12:20:00,165.28,165.3,165.14,165.16,50724.0,165.28,165.3,165.14,165.16,50724.0
2021-10-04 12:25:00,165.16,165.36,165.16,165.35,33619.0,165.16,165.36,165.16,165.35,33619.0
2021-10-04 12:30:00,165.35,165.43,165.31,165.39,75563.0,165.35,165.43,165.31,165.39,75563.0
2021-10-04 12:35:00,165.4,165.41,165.34,165.4,33454.0,165.4,165.41,165.34,165.4,33454.0
2021-10-04 12:40:00,165.4,165.5,165.38,165.47,49059.0,165.4,165.5,165.38,165.47,49059.0
2021-10-04 12:45:00,165.47,165.53,165.4,165.43,95324.0,165.47,165.53,165.4,165.43,95324.0
2021-10-04 12:50:00,165.42,165.43,165.34,165.34,63837.0,165.42,165.43,165.34,165.34,63837.0
2021-10-04 12:55:00,165.33,165.38,165.32,165.38,39546.0,165.33,165.38,165.32,165.38,39546.0
2021-10-04 13:00:00,165.39,165.4,165.26,165.37,46747.0,165.39,165.4,165.26,165.37,46747.0
2021-10-04 13:05:00,165.34,165.34,165.2,165.25,51749.0,165.34,165.34,165.2,165.25,51749.0
2021-10-04 13:10:00,165.24,165.25,165.2,165.21,26094.0,165.24,165.25,165.2,165.21,26094.0
2021-10-04 13:15:00,165.21,165.22,165.17,165.2,21946.0,165.21,165.22,165.17,165.2,21946.0
2021-10-04 13:20:00,165.21,165.28,165.18,165.26,20844.0,165.21,165.28,165.18,165.26,20844.0
2021-10-04 13:25:00,165.27,165.28,165.16,165.19,36882.0,165.27,165.28,165.16,165.19,36882.0
2021-10-04 13:30:00,165.17,165.23,165.07,165.08,44826.0,165.17,165.23,165.07,165.08,44826.0
2021-10-04 13:35:00,165.08,165.08,165.0,165.0,19863.0,165.08,165.08,165.0,165.0,19863.0
2021-10-04 13:40:00,165.02,165.08,165.0,165.08,32468.0,165.02,165.08,165.0,165.08,32468.0
2021-10-04 13:45:00,165.08,165.09,165.0,165.0,39127.0,165.08,165.09,165.0,165.0,39127.0
2021-10-04 13:50:00,165.0,165.01,164.92,164.94,57025.0,165.0,165.01,164.92,164.94,57025.0
2021-10-04 13:55:00,164.94,164.98,164.93,164.95,35616.0,164.94,164.98,164.93,164.95,35616.0
2021-10-04 14:00:00,164.95,164.99,164.9,164.91,28367.0,164.95,164.99,164.9,164.91,28367.0
2021-10-04 14:05:00,164.9,165.02,164.9,164.98,125772.0,164.9,165.02,164.9,164.98,125772.0
2021-10-04 14:10:00,164.98,164.98,164.9,164.94,41721.0,164.98,164.98,164.9,164.94,41721.0
2021-10-04 14:15:00,164.95,164.96,164.92,164.93,11586.0,164.95,164.96,164.92,164.93,11586.0
2021-10-04 14:20:00,164.93,165.03,164.93,165.01,44632.0,164.93,165.03,164.93,165.01,44632.0
2021-10-04 14:25:00,165.01,165.05,165.0,165.03,14224.0,165.01,165.05,165.0,165.03,14224.0
2021-10-04 14:30:00,165.04,165.06,165.0,165.02,63517.0,165.04,165.06,165.0,165.02,63517.0
2021-10-04 14:35:00,165.02,165.15,165.02,165.15,29995.0,165.02,165.15,165.02,165.15,29995.0
2021-10-04 14:40:00,165.15,165.15,165.1,165.14,22043.0,165.15,165.15,165.1,165.14,22043.0
2021-10-04 14:45:00,165.13,165.17,165.1,165.17,19820.0,165.13,165.17,165.1,165.17,19820.0
2021-10-04 14:50:00,165.17,165.17,165.1,165.13,22840.0,165.17,165.17,165.1,165.13,22840.0
2021-10-04 14:55:00,165.13,165.21,165.09,165.21,45223.0,165.13,165.21,165.09,165.21,45223.0
2021-10-04 15:00:00,165.17,165.17,165.05,165.05,39155.0,165.17,165.17,165.05,165.05,39155.0
2021-10-04 15:05:00,165.05,165.05,164.93,164.94,35848.0,165.05,165.05,164.93,164.94,35848.0
2021-10-04 15:10:00,164.93,164.94,164.89,164.91,22686.0,164.93,164.94,164.89,164.91,22686.0
2021-10-04 15:15:00,164.93,164.97,164.89,164.95,22113.0,164.93,164.97,164.89,164.95,22113.0
2021-10-04 15:20:00,164.95,165.03,164.92,165.01,31040.0,164.95,165.03,164.92,165.01,31040.0
2021-10-04 15:25:00,165.01,165.04,164.99,165.0,22397.0,165.01,165.04,164.99,165.0,22397.0
2021-10-04 15:30:00,165.01,165.15,165.0,165.12,82681.0,165.01,165.15,165.0,165.12,82681.0
2021-10-04 15:35:00,165.12,165.19,165.1,165.18,53058.0,165.12,165.19,165.1,165.18,53058.0
2021-10-04 15:40:00,165.18,165.21,165.17,165.2,56644.0,165.18,165.21,165.17,165.2,56644.0
2021-10-04 15:45:00,165.2,165.27,165.19,165.26,43806.0,165.2,165.27,165.19,165.26,43806.0
2021-10-04 15:50:00,165.27,165.33,165.24,165.28,90634.0,165.27,165.33,165.24,165.28,90634.0
2021-10-04 15:55:00,165.28,165.4,165.26,165.4,218839.0,165.28,165.4,165.26,165.4,218839.0
2021-10-05 09:30:00,163.94,164.13,163.83,164.04,217415.0,163.94,164.13,163.83,164.04,217415.0
2021-10-05 09:35:00,164.03,164.17,163.96,164.14,162448.0,164.03,164.17,163.96,164.14,162448.0
2021-10-05 09:40:00,164.14,164.22,164.09,164.1,45612.0,164.14,164.22,164.09,164.1,45612.0
2021-10-05 09:45:00,164.1,164.1,163.83,164.01,74046.0,164.1,164.1,163.83,164.01,74046.0
2021-10-05 09:50:00,164.02,164.03,163.7,163.73,123807.0,164.02,164.03,163.7,163.73,123807.0
2021-10-05 09:55:00,163.73,163.98,163.67,163.91,71076.0,163.73,163.98,163.67,163.91,71076.0
2021-10-05 10:00:00,163.9,164.01,163.61,163.63,143786.0,163.9,164.01,163.61,163.63,143786.0
2021-10-05 10:05:00,163.65,163.74,163.49,163.71,314539.0,163.65,163.74,163.49,163.71,314539.0
2021-10-05 10:10:00,163.71,163.77,163.56,163.62,99964.0,163.71,163.77,163.56,163.62,99964.0
2021-10-05 10:15:00,163.6,163.75,163.53,163.75,106345.0,163.6,163.75,163.53,163.75,106345.0
2021-10-05 10:20:00,163.75,163.89,163.72,163.86,63516.0,163.75,163.89,163.72,163.86,63516.0
2021-10-05 10:25:00,163.88,164.0,163.8,163.92,69362.0,163.88,164.0,163.8,163.92,69362.0
2021-10-05 10:30:00,163.93,163.97,163.87,163.92,62991.0,163.93,163.97,163.87,163.92,62991.0
2021-10-05 10:35:00,163.9,163.93,163.69,163.78,123994.0,163.9,163.93,163.69,163.78,123994.0
2021-10-05 10:40:00,163.77,163.93,163.75,163.76,41181.0,163.77,163.93,163.75,163.76,41181.0
2021-10-05 10:45:00,163.77,163.79,163.61,163.68,48619.0,163.77,163.79,163.61,163.68,48619.0
2021-10-05 10:50:00,163.65,163.82,163.63,163.77,34489.0,163.65,163.82,163.63,163.77,34489.0
2021-10-05 10:55:00,163.8,163.87,163.74,163.86,30855.0,163.8,163.87,163.74,163.86,30855.0
2021-10-05 11:00:00,163.86,163.92,163.75,163.9,44452.0,163.86,163.92,163.75,163.9,44452.0
2021-10-05 11:05:00,163.91,164.07,163.91,164.04,45479.0,163.91,164.07,163.91,164.04,45479.0
2021-10-05 11:10:00,164.03,164.07,163.99,164.06,34679.0,164.03,164.07,163.99,164.06,34679.0
2021-10-05 11:15:00,164.04,164.09,164.03,164.07,58354.0,164.04,164.09,164.03,164.07,58354.0
2021-10-05 11:20:00,164.05,164.19,164.05,164.15,33252.0,164.05,164.19,164.05,164.15,33252.0
2021-10-05 11:25:00,164.19,164.35,164.18,164.29,83815.0,164.19,164.35,164.18,164.29,83815.0
2021-10-05 11:30:00,164.29,164.58,164.28,164.5,110400.0,164.29,164.58,164.28,164.5,110400.0
2021-10-05 11:35:00,164.5,164.66,164.49,164.59,99423.0,164.5,164.66,164.49,164.59,99423.0
2021-10-05 11:40:00,164.59,164.67,164.53,164.53,38062.0,164.59,164.67,164.53,164.53,38062.0
2021-10-05 11:45:00,164.55,164.58,164.46,164.54,100426.0,164.55,164.58,164.46,164.54,100426.0
2021-10-05 11:50:00,164.54,164.62,164.52,164.61,27534.0,164.54,164.62,164.52,164.61,27534.0
2021-10-05 11:55:00,164.61,164.66,164.59,164.64,20043.0,164.61,164.66,164.59,164.64,20043.0
2021-10-05 12:00:00,164.63,164.67,164.59,164.66,18090.0,164.63,164.67,164.59,164.66,18090.0
2021-10-05 12:05:00,164.63,164.64,164.44,164.44,37744.0,164.63,164.64,164.44,164.44,37744.0
2021-10-05 12:10:00,164.44,164.47,164.38,164.43,52775.0,164.44,164.47,164.38,164.43,52775.0
2021-10-05 12:15:00,164.43,164.45,164.38,164.42,30669.0,164.43,164.45,164.38,164.42,30669.0
2021-10-05 12:20:00,164.4,164.44,164.39,164.41,20490.0,164.4,164.44,164.39,164.41,20490.0
2021-10-05 12:25:00,164.42,164.5,164.41,164.49,43935.0,164.42,164.5,164.41,164.49,43935.0
2021-10-05 12:30:00,164.5,164.51,164.47,164.5,92480.0,164.5,164.51,164.47,164.5,92480.0
2021-10-05 12:35:00,164.5,164.56,164.49,164.53,26826.0,164.5,164.56,164.49,164.53,26826.0
2021-10-05 12:40:00,164.55,164.59,164.49,164.53,64298.0,164.55,164.59,164.49,164.53,64298.0
2021-10-05 12:45:00,164.54,164.56,164.51,164.52,23086.0,164.54,164.56,164.51,164.52,23086.0
2021-10-05 12:50:00,164.51,164.52,164.48,164.52,15132.0,164.51,164.52,164.48,164.52,15132.0
2021-10-05 12:55:00,164.53,164.56,164.51,164.56,15937.0,164.53,164.56,164.51,164.56,15937.0
2021-10-05 13:00:00,164.57,164.57,164.48,164.49,24044.0,164.57,164.57,164.48,164.49,24044.0
2021-10-05 13:05:00,164.49,164.58,164.48,164.58,19100.0,164.49,164.58,164.48,164.58,19100.0
2021-10-05 13:10:00,164.58,164.61,164.54,164.59,24957.0,164.58,164.61,164.54,164.59,24957.0
2021-10-05 13:15:00,164.58,164.59,164.5,164.52,22217.0,164.58,164.59,164.5,164.52,22217.0
2021-10-05 13:20:00,164.53,164.59,164.53,164.59,11126.0,164.53,164.59,164.53,164.59,11126.0
2021-10-05 13:25:00,164.6,164.64,164.57,164.6,225500.0,164.6,164.64,164.57,164.6,225500.0
2021-10-05 13:30:00,164.6,164.64,164.58,164.62,33217.0,164.6,164.64,164.58,164.62,33217.0
2021-10-05 13:35:00,164.62,164.66,164.6,164.64,26801.0,164.62,164.66,164.6,164.64,26801.0
2021-10-05 13:40:00,164.63,164.76,164.63,164.75,38769.0,164.63,164.76,164.63,164.75,38769.0
2021-10-05 13:45:00,164.75,164.82,164.75,164.8,40819.0,164.75,164.82,164.75,164.8,40819.0
2021-10-05 13:50:00,164.8,164.84,164.72,164.73,33596.0,164.8,164.84,164.72,164.73,33596.0
2021-10-05 13:55:00,164.74,164.76,164.69,164.72,21376.0,164.74,164.76,164.69,164.72,21376.0
2021-10-05 14:00:00,164.73,164.77,164.72,164.76,25399.0,164.73,164.77,164.72,164.76,25399.0
2021-10-05 14:05:00,164.76,164.8,164.75,164.78,9243.0,164.76,164.8,164.75,164.78,9243.0
2021-10-05 14:10:00,164.79,164.79,164.73,164.73,18078.0,164.79,164.79,164.73,164.73,18078.0
2021-10-05 14:15:00,164.73,164.81,164.73,164.79,32468.0,164.73,164.81,164.73,164.79,32468.0
2021-10-05 14:20:00,164.8,164.85,164.79,164.84,195185.0,164.8,164.85,164.79,164.84,195185.0
2021-10-05 14:25:00,164.84,164.84,164.77,164.8,44716.0,164.84,164.84,164.77,164.8,44716.0
2021-10-05 14:30:00,164.8,164.82,164.71,164.72,17660.0,164.8,164.82,164.71,164.72,17660.0
2021-10-05 14:35:00,164.72,164.73,164.67,164.7,43460.0,164.72,164.73,164.67,164.7,43460.0
2021-10-05 14:40:00,164.71,164.79,164.7,164.78,32978.0,164.71,164.79,164.7,164.78,32978.0
2021-10-05 14:45:00,164.78,164.82,164.76,164.82,28071.0,164.78,164.82,164.76,164.82,28071.0
2021-10-05 14:50:00,164.81,164.83,164.76,164.8,45786.0,164.81,164.83,164.76,164.8,45786.0
2021-10-05 14:55:00,164.8,164.8,164.72,164.72,31183.0,164.8,164.8,164.72,164.72,31183.0
2021-10-05 15:00:00,164.73,164.74,164.66,164.66,13196.0,164.73,164.74,164.66,164.66,13196.0
2021-10-05 15:05:00,164.67,164.71,164.66,164.7,23468.0,164.67,164.71,164.66,164.7,23468.0
2021-10-05 15:10:00,164.7,164.71,164.64,164.69,18500.0,164.7,164.71,164.64,164.69,18500.0
2021-10-05 15:15:00,164.67,164.7,164.64,164.64,37315.0,164.67,164.7,164.64,164.64,37315.0
2021-10-05 15:20:00,164.63,164.65,164.6,164.62,75313.0,164.63,164.65,164.6,164.62,75313.0
2021-10-05 15:25:00,164.63,164.64,164.6,164.62,100905.0,164.63,164.64,164.6,164.62,100905.0
2021-10-05 15:30:00,164.62,164.63,164.58,164.58,47482.0,164.62,164.63,164.58,164.58,47482.0
2021-10-05 15:35:00,164.59,164.61,164.58,164.6,24147.0,164.59,164.61,164.58,164.6,24147.0
2021-10-05 15:40:00,164.6,164.61,164.55,164.56,27978.0,164.6,164.61,164.55,164.56,27978.0
2021-10-05 15:45:00,164.56,164.56,164.53,164.56,35331.0,164.56,164.56,164.53,164.56,35331.0
2021-10-05 15:50:00,164.55,164.57,164.51,164.51,79297.0,164.55,164.57,164.51,164.51,79297.0
2021-10-05 15:55:00,164.52,164.59,164.51,164.58,113937.0,164.52,164.59,164.51,164.58,113937.0
2021-10-06 09:30:00,164.23,164.46,164.21,164.35,112323.0,164.23,164.46,164.21,164.35,112323.0
2021-10-06 09:35:00,164.34,164.52,164.33,164.46,89303.0,164.34,164.52,164.33,164.46,89303.0
2021-10-06 09:40:00,164.46,164.48,164.23,164.29,97900.0,164.46,164.48,164.23,164.29,97900.0
2021-10-06 09:45:00,164.3,164.56,164.29,164.52,93665.0,164.3,164.56,164.29,164.52,93665.0
2021-10-06 09:50:00,164.51,164.55,164.35,164.52,71840.0,164.51,164.55,164.35,164.52,71840.0
2021-10-06 09:55:00,164.51,164.54,164.39,164.45,48953.0,164.51,164.54,164.39,164.45,48953.0
2021-10-06 10:00:00,164.45,164.63,164.44,164.49,143918.0,164.45,164.63,164.44,164.49,143918.0
2021-10-06 10:05:00,164.5,164.5,164.32,164.34,73838.0,164.5,164.5,164.32,164.34,73838.0
2021-10-06 10:10:00,164.34,164.45,164.32,164.37,40384.0,164.34,164.45,164.32,164.37,40384.0
2021-10-06 10:15:00,164.39,164.56,164.39,164.5,64037.0,164.39,164.56,164.39,164.5,64037.0
2021-10-06 10:20:00,164.49,164.53,164.36,164.39,39293.0,164.49,164.53,164.36,164.39,39293.0
2021-10-06 10:25:00,164.38,164.56,164.33,164.56,57475.0,164.38,164.56,164.33,164.56,57475.0
2021-10-06 10:30:00,164.57,164.62,164.43,164.62,51890.0,164.57,164.62,164.43,164.62,51890.0
2021-10-06 10:35:00,164.62,164.68,164.52,164.53,83519.0,164.62,164.68,164.52,164.53,83519.0
2021-10-06 10:40:00,164.52,164.65,164.51,164.62,61878.0,164.52,164.65,164.51,164.62,61878.0
2021-10-06 10:45:00,164.64,164.76,164.6,164.73,101225.0,164.64,164.76,164.6,164.73,101225.0
2021-10-06 10:50:00,164.73,164.99,164.73,164.8,187856.0,164.73,164.99,164.73,164.8,187856.0
2021-10-06 10:55:00,164.79,164.84,164.57,164.57,86730.0,164.79,164.84,164.57,164.57,86730.0
2021-10-06 11:00:00,164.57,164.66,164.44,164.45,68688.0,164.57,164.66,164.44,164.45,68688.0
2021-10-06 11:05:00,164.46,164.5,164.24,164.24,96035.0,164.46,164.5,164.24,164.24,96035.0
2021-10-06 11:10:00,164.23,164.33,164.18,164.25,109604.0,164.23,164.33,164.18,164.25,109604.0
2021-10-06 11:15:00,164.25,164.36,164.15,164.22,85419.0,164.25,164.36,164.15,164.22,85419.0
2021-10-06 11:20:00,164.21,164.29,164.19,164.28,30725.0,164.21,164.29,164.19,164.28,30725.0
2021-10-06 11:25:00,164.26,164.42,164.25,164.41,45407.0,164.26,164.42,164.25,164.41,45407.0
2021-10-06 11:30:00,164.42,164.5,164.4,164.46,53821.0,164.42,164.5,164.4,164.46,53821.0
2021-10-06 11:35:00,164.47,164.55,164.45,164.55,29537.0,164.47,164.55,164.45,164.55,29537.0
2021-10-06 11:40:00,164.56,164.74,164.56,164.73,77387.0,164.56,164.74,164.56,164.73,77387.0
2021-10-06 11:45:00,164.73,164.79,164.72,164.74,52539.0,164.73,164.79,164.72,164.74,52539.0
2021-10-06 11:50:00,164.75,164.75,164.65,164.68,27050.0,164.75,164.75,164.65,164.68,27050.0
2021-10-06 11:55:00,164.68,164.77,164.67,164.77,18349.0,164.68,164.77,164.67,164.77,18349.0
2021-10-06 12:00:00,164.76,164.81,164.65,164.67,39447.0,164.76,164.81,164.65,164.67,39447.0
2021-10-06 12:05:00,164.66,164.78,164.63,164.78,16003.0,164.66,164.78,164.63,164.78,16003.0
2021-10-06 12:10:00,164.77,164.78,164.72,164.78,6867.0,164.77,164.78,164.72,164.78,6867.0
2021-10-06 12:15:00,164.78,164.78,164.67,164.69,82986.0,164.78,164.78,164.67,164.69,82986.0
2021-10-06 12:20:00,164.68,164.74,164.68,164.73,11060.0,164.68,164.74,164.68,164.73,11060.0
2021-10-06 12:25:00,164.74,164.79,164.72,164.78,26902.0,164.74,164.79,164.72,164.78,26902.0
2021-10-06 12:30:00,164.77,164.82,164.74,164.81,14909.0,164.77,164.82,164.74,164.81,14909.0
2021-10-06 12:35:00,164.8,164.85,164.74,164.75,26811.0,164.8,164.85,164.74,164.75,26811.0
2021-10-06 12:40:00,164.74,164.82,164.73,164.79,21869.0,164.74,164.82,164.73,164.79,21869.0
2021-10-06 12:45:00,164.79,164.84,164.77,164.78,31356.0,164.79,164.84,164.77,164.78,31356.0
2021-10-06 12:50:00,164.78,164.78,164.72,164.74,37281.0,164.78,164.78,164.72,164.74,37281.0
2021-10-06 12:55:00,164.75,164.79,164.72,164.78,14785.0,164.75,164.79,164.72,164.78,14785.0
2021-10-06 13:00:00,164.8,164.88,164.78,164.88,25183.0,164.8,164.88,164.78,164.88,25183.0
2021-10-06 13:05:00,164.89,164.93,164.83,164.83,31249.0,164.89,164.93,164.83,164.83,31249.0
2021-10-06 13:10:00,164.83,164.83,164.75,164.8,32066.0,164.83,164.83,164.75,164.8,32066.0
2021-10-06 13:15:00,164.81,164.86,164.78,164.81,32687.0,164.81,164.86,164.78,164.81,32687.0
2021-10-06 13:20:00,164.81,164.81,164.71,164.72,76867.0,164.81,164.81,164.71,164.72,76867.0
2021-10-06 13:25:00,164.71,164.72,164.63,164.65,52977.0,164.71,164.72,164.63,164.65,52977.0
2021-10-06 13:30:00,164.65,164.7,164.61,164.67,65827.0,164.65,164.7,164.61,164.67,65827.0
2021-10-06 13:35:00,164.69,164.7,164.64,164.67,15454.0,164.69,164.7,164.64,164.67,15454.0
2021-10-06 13:40:00,164.66,164.69,164.64,164.69,13146.0,164.66,164.69,164.64,164.69,13146.0
2021-10-06 13:45:00,164.67,164.8,164.67,164.76,75941.0,164.67,164.8,164.67,164.76,75941.0
2021-10-06 13:50:00,164.76,164.76,164.7,164.72,31733.0,164.76,164.76,164.7,164.72,31733.0
2021-10-06 13:55:00,164.71,164.77,164.7,164.76,10611.0,164.71,164.77,164.7,164.76,10611.0
2021-10-06 14:00:00,164.77,164.81,164.73,164.78,12602.0,164.77,164.81,164.73,164.78,12602.0
2021-10-06 14:05:00,164.78,164.87,164.76,164.86,26180.0,164.78,164.87,164.76,164.86,26180.0
2021-10-06 14:10:00,164.85,164.87,164.82,164.85,12842.0,164.85,164.87,164.82,164.85,12842.0
2021-10-06 14:15:00,164.84,164.85,164.8,164.83,10491.0,164.84,164.85,164.8,164.83,10491.0
2021-10-06 14:20:00,164.83,164.88,164.8,164.88,13688.0,164.83,164.88,164.8,164.88,13688.0
2021-10-06 14:25:00,164.87,164.89,164.8,164.8,9300.0,164.87,164.89,164.8,164.8,9300.0
2021-10-06 14:30:00,164.79,164.81,164.77,164.78,16827.0,164.79,164.81,164.77,164.78,16827.0
2021-10-06 14:35:00,164.78,164.8,164.76,164.76,29126.0,164.78,164.8,164.76,164.76,29126.0
2021-10-06 14:40:00,164.78,164.81,164.76,164.81,16280.0,164.78,164.81,164.76,164.81,16280.0
2021-10-06 14:45:00,164.8,164.89,164.8,164.87,36566.0,164.8,164.89,164.8,164.87,36566.0
2021-10-06 14:50:00,164.86,165.0,164.86,164.97,61262.0,164.86,165.0,164.86,164.97,61262.0
2021-10-06 14:55:00,164.98,164.99,164.88,164.9,48250.0,164.98,164.99,164.88,164.9,48250.0
2021-10-06 15:00:00,164.89,165.0,164.88,164.97,43857.0,164.89,165.0,164.88,164.97,43857.0
2021-10-06 15:05:00,164.97,165.01,164.95,165.0,28193.0,164.97,165.01,164.95,165.0,28193.0
2021-10-06 15:10:00,165.0,165.01,164.95,165.0,174875.0,165.0,165.01,164.95,165.0,174875.0
2021-10-06 15:15:00,165.0,165.02,164.95,164.98,99139.0,165.0,165.02,164.95,164.98,99139.0
2021-10-06 15:20:00,164.98,165.0,164.95,164.97,33784.0,164.98,165.0,164.95,164.97,33784.0
2021-10-06 15:25:00,164.98,164.99,164.95,164.96,33871.0,164.98,164.99,164.95,164.96,33871.0
2021-10-06 15:30:00,164.95,165.03,164.95,165.03,40841.0,164.95,165.03,164.95,165.03,40841.0
2021-10-06 15:35:00,165.03,165.06,164.94,164.96,96279.0,165.03,165.06,164.94,164.96,96279.0
2021-10-06 15:40:00,164.96,164.98,164.93,164.96,88271.0,164.96,164.98,164.93,164.96,88271.0
2021-10-06 15:45:00,164.96,164.99,164.92,164.99,71825.0,164.96,164.99,164.92,164.99,71825.0
2021-10-06 15:50:00,164.99,165.02,164.98,165.0,106949.0,164.99,165.02,164.98,165.0,106949.0
2021-10-06 15:55:00,164.99,165.03,164.94,165.0,165454.0,164.99,165.03,164.94,165.0,165454.0
2021-10-07 09:30:00,164.02,164.2,163.96,164.19,207294.0,164.02,164.2,163.96,164.19,207294.0
2021-10-07 09:35:00,164.19,164.26,164.03,164.08,68504.0,164.19,164.26,164.03,164.08,68504.0
2021-10-07 09:40:00,164.08,164.34,164.06,164.27,73408.0,164.08,164.34,164.06,164.27,73408.0
2021-10-07 09:45:00,164.29,164.4,164.23,164.23,65631.0,164.29,164.4,164.23,164.23,65631.0
2021-10-07 09:50:00,164.23,164.28,164.11,164.25,72785.0,164.23,164.28,164.11,164.25,72785.0
2021-10-07 09:55:00,164.27,164.53,164.27,164.48,134636.0,164.27,164.53,164.27,164.48,134636.0
2021-10-07 10:00:00,164.47,164.76,164.47,164.66,170378.0,164.47,164.76,164.47,164.66,170378.0
2021-10-07 10:05:00,164.66,164.83,164.66,164.8,58812.0,164.66,164.83,164.66,164.8,58812.0
2021-10-07 10:10:00,164.79,164.86,164.73,164.77,78695.0,164.79,164.86,164.73,164.77,78695.0
2021-10-07 10:15:00,164.79,164.8,164.54,164.54,65258.0,164.79,164.8,164.54,164.54,65258.0
2021-10-07 10:20:00,164.53,164.67,164.53,164.63,41375.0,164.53,164.67,164.53,164.63,41375.0
2021-10-07 10:25:00,164.64,164.74,164.47,164.56,81073.0,164.64,164.74,164.47,164.56,81073.0
2021-10-07 10:30:00,164.56,164.65,164.43,164.65,50490.0,164.56,164.65,164.43,164.65,50490.0
2021-10-07 10:35:00,164.64,164.64,164.45,164.5,68442.0,164.64,164.64,164.45,164.5,68442.0
2021-10-07 10:40:00,164.51,164.62,164.43,164.51,51220.0,164.51,164.62,164.43,164.51,51220.0
2021-10-07 10:45:00,164.51,164.54,164.34,164.38,73537.0,164.51,164.54,164.34,164.38,73537.0
2021-10-07 10:50:00,164.39,164.45,164.31,164.32,32523.0,164.39,164.45,164.31,164.32,32523.0
2021-10-07 10:55:00,164.33,164.35,164.22,164.26,41763.0,164.33,164.35,164.22,164.26,41763.0
2021-10-07 11:00:00,164.24,164.44,164.23,164.4,55618.0,164.24,164.44,164.23,164.4,55618.0
2021-10-07 11:05:00,164.4,164.43,164.31,164.33,27652.0,164.4,164.43,164.31,164.33,27652.0
2021-10-07 11:10:00,164.32,164.48,164.31,164.47,148357.0,164.32,164.48,164.31,164.47,148357.0
2021-10-07 11:15:00,164.46,164.56,164.44,164.46,59622.0,164.46,164.56,164.44,164.46,59622.0
2021-10-07 11:20:00,164.48,164.54,164.45,164.53,15293.0,164.48,164.54,164.45,164.53,15293.0
2021-10-07 11:25:00,164.55,164.56,164.37,164.42,40173.0,164.55,164.56,164.37,164.42,40173.0
2021-10-07 11:30:00,164.41,164.51,164.39,164.48,14517.0,164.41,164.51,164.39,164.48,14517.0
2021-10-07 11:35:00,164.48,164.5,164.37,164.37,23806.0,164.48,164.5,164.37,164.37,23806.0
2021-10-07 11:40:00,164.36,164.4,164.33,164.38,16852.0,164.36,164.4,164.33,164.38,16852.0
2021-10-07 11:45:00,164.35,164.37,164.3,164.34,20846.0,164.35,164.37,164.3,164.34,20846.0
2021-10-07 11:50:00,164.33,164.49,164.31,164.39,45599.0,164.33,164.49,164.31,164.39,45599.0
2021-10-07 11:55:00,164.41,164.45,164.35,164.41,20738.0,164.41,164.45,164.35,164.41,20738.0
2021-10-07 12:00:00,164.4,164.43,164.35,164.43,61827.0,164.4,164.43,164.35,164.43,61827.0
2021-10-07 12:05:00,164.42,164.42,164.37,164.37,12254.0,164.42,164.42,164.37,164.37,12254.0
2021-10-07 12:10:00,164.37,164.5,164.35,164.5,54384.0,164.37,164.5,164.35,164.5,54384.0
2021-10-07 12:15:00,164.5,164.55,164.46,164.47,41813.0,164.5,164.55,164.46,164.47,41813.0
2021-10-07 12:20:00,164.46,164.5,164.37,164.37,45324.0,164.46,164.5,164.37,164.37,45324.0
2021-10-07 12:25:00,164.36,164.39,164.32,164.38,22530.0,164.36,164.39,164.32,164.38,22530.0
2021-10-07 12:30:00,164.39,164.42,164.34,164.39,10666.0,164.39,164.42,164.34,164.39,10666.0
2021-10-07 12:35:00,164.37,164.38,164.33,164.38,7397.0,164.37,164.38,164.33,164.38,7397.0
2021-10-07 12:40:00,164.36,164.37,164.29,164.31,12244.0,164.36,164.37,164.29,164.31,12244.0
2021-10-07 12:45:00,164.31,164.33,164.29,164.31,8205.0,164.31,164.33,164.29,164.31,8205.0
2021-10-07 12:50:00,164.31,164.33,164.29,164.3,11958.0,164.31,164.33,164.29,164.3,11958.0
2021-10-07 12:55:00,164.31,164.38,164.29,164.38,9244.0,164.31,164.38,164.29,164.38,9244.0
2021-10-07 13:00:00,164.37,164.41,164.35,164.39,6242.0,164.37,164.41,164.35,164.39,6242.0
2021-10-07 13:05:00,164.38,164.39,164.32,164.34,15410.0,164.38,164.39,164.32,164.34,15410.0
2021-10-07 13:10:00,164.36,164.37,164.32,164.35,13189.0,164.36,164.37,164.32,164.35,13189.0
2021-10-07 13:15:00,164.35,164.42,164.35,164.41,16414.0,164.35,164.42,164.35,164.41,16414.0
2021-10-07 13:20:00,164.42,164.47,164.4,164.46,23320.0,164.42,164.47,164.4,164.46,23320.0
2021-10-07 13:25:00,164.47,164.48,164.42,164.47,34403.0,164.47,164.48,164.42,164.47,34403.0
2021-10-07 13:30:00,164.46,164.46,164.37,164.38,55717.0,164.46,164.46,164.37,164.38,55717.0
2021-10-07 13:35:00,164.37,164.41,164.35,164.4,22376.0,164.37,164.41,164.35,164.4,22376.0
2021-10-07 13:40:00,164.41,164.44,164.39,164.43,10520.0,164.41,164.44,164.39,164.43,10520.0
2021-10-07 13:45:00,164.43,164.44,164.41,164.42,11699.0,164.43,164.44,164.41,164.42,11699.0
2021-10-07 13:50:00,164.42,164.44,164.4,164.41,21581.0,164.42,164.44,164.4,164.41,21581.0
2021-10-07 13:55:00,164.4,164.42,164.36,164.36,9692.0,164.4,164.42,164.36,164.36,9692.0
2021-10-07 14:00:00,164.37,164.37,164.28,164.3,16851.0,164.37,164.37,164.28,164.3,16851.0
2021-10-07 14:05:00,164.31,164.32,164.27,164.31,24612.0,164.31,164.32,164.27,164.31,24612.0
2021-10-07 14:10:00,164.31,164.32,164.25,164.26,40396.0,164.31,164.32,164.25,164.26,40396.0
2021-10-07 14:15:00,164.27,164.27,164.19,164.23,55719.0,164.27,164.27,164.19,164.23,55719.0
2021-10-07 14:20:00,164.23,164.28,164.15,164.15,91296.0,164.23,164.28,164.15,164.15,91296.0
2021-10-07 14:25:00,164.15,164.21,164.12,164.21,76101.0,164.15,164.21,164.12,164.21,76101.0
2021-10-07 14:30:00,164.2,164.26,164.15,164.22,45151.0,164.2,164.26,164.15,164.22,45151.0
2021-10-07 14:35:00,164.21,164.24,164.16,164.19,56320.0,164.21,164.24,164.16,164.19,56320.0
2021-10-07 14:40:00,164.19,164.19,164.11,164.14,37156.0,164.19,164.19,164.11,164.14,37156.0
2021-10-07 14:45:00,164.14,164.16,164.12,164.15,17750.0,164.14,164.16,164.12,164.15,17750.0
2021-10-07 14:50:00,164.15,164.21,164.14,164.2,15968.0,164.15,164.21,164.14,164.2,15968.0
2021-10-07 14:55:00,164.2,164.2,164.14,164.16,38800.0,164.2,164.2,164.14,164.16,38800.0
2021-10-07 15:00:00,164.16,164.21,164.08,164.15,46167.0,164.16,164.21,164.08,164.15,46167.0
2021-10-07 15:05:00,164.15,164.24,164.14,164.2,46825.0,164.15,164.24,164.14,164.2,46825.0
2021-10-07 15:10:00,164.21,164.21,164.08,164.17,123057.0,164.21,164.21,164.08,164.17,123057.0
2021-10-07 15:15:00,164.16,164.27,164.16,164.2,44700.0,164.16,164.27,164.16,164.2,44700.0
2021-10-07 15:20:00,164.2,164.23,164.19,164.21,19093.0,164.2,164.23,164.19,164.21,19093.0
2021-10-07 15:25:00,164.2,164.25,164.15,164.16,35353.0,164.2,164.25,164.15,164.16,35353.0
2021-10-07 15:30:00,164.18,164.23,164.16,164.18,33487.0,164.18,164.23,164.16,164.18,33487.0
2021-10-07 15:35:00,164.17,164.19,164.15,164.16,23819.0,164.17,164.19,164.15,164.16,23819.0
2021-10-07 15:40:00,164.17,164.17,164.07,164.08,61827.0,164.17,164.17,164.07,164.08,61827.0
2021-10-07 15:45:00,164.09,164.14,164.07,164.14,49157.0,164.09,164.14,164.07,164.14,49157.0
2021-10-07 15:50:00,164.14,164.17,164.12,164.17,49285.0,164.14,164.17,164.12,164.17,49285.0
2021-10-07 15:55:00,164.17,164.17,164.12,164.14,116247.0,164.17,164.17,164.12,164.14,116247.0
2021-10-08 09:30:00,166.32,166.42,166.12,166.16,554460.0,166.32,166.42,166.12,166.16,554460.0
2021-10-08 09:35:00,166.16,166.28,165.84,165.93,788168.0,166.16,166.28,165.84,165.93,788168.0
2021-10-08 09:40:00,165.93,166.0,165.69,165.7,325819.0,165.93,166.0,165.69,165.7,325819.0
2021-10-08 09:45:00,165.69,165.7,165.43,165.66,471923.0,165.69,165.7,165.43,165.66,471923.0
2021-10-08 09:50:00,165.67,165.83,165.61,165.83,150566.0,165.67,165.83,165.61,165.83,150566.0
2021-10-08 09:55:00,165.83,165.88,165.63,165.71,124781.0,165.83,165.88,165.63,165.71,124781.0
2021-10-08 10:00:00,165.73,165.88,165.69,165.8,129225.0,165.73,165.88,165.69,165.8,129225.0
2021-10-08 10:05:00,165.8,165.83,165.4,165.4,154843.0,165.8,165.83,165.4,165.4,154843.0
2021-10-08 10:10:00,165.41,165.42,164.92,164.95,244538.0,165.41,165.42,164.92,164.95,244538.0
2021-10-08 10:15:00,164.95,165.07,164.92,164.97,48494.0,164.95,165.07,164.92,164.97,48494.0
2021-10-08 10:20:00,164.97,164.97,164.66,164.77,169650.0,164.97,164.97,164.66,164.77,169650.0
2021-10-08 10:25:00,164.78,164.79,164.64,164.77,264182.0,164.78,164.79,164.64,164.77,264182.0
2021-10-08 10:30:00,164.77,164.77,164.3,164.38,149084.0,164.77,164.77,164.3,164.38,149084.0
2021-10-08 10:35:00,164.38,164.46,164.13,164.38,286422.0,164.38,164.46,164.13,164.38,286422.0
2021-10-08 10:40:00,164.37,164.55,164.18,164.55,119941.0,164.37,164.55,164.18,164.55,119941.0
2021-10-08 10:45:00,164.53,164.6,164.39,164.43,111362.0,164.53,164.6,164.39,164.43,111362.0
2021-10-08 10:50:00,164.41,164.47,164.33,164.46,104620.0,164.41,164.47,164.33,164.46,104620.0
2021-10-08 10:55:00,164.46,164.48,164.32,164.45,75012.0,164.46,164.48,164.32,164.45,75012.0
2021-10-08 11:00:00,164.45,164.48,164.33,164.42,95955.0,164.45,164.48,164.33,164.42,95955.0
2021-10-08 11:05:00,164.42,164.56,164.38,164.49,132790.0,164.42,164.56,164.38,164.49,132790.0
2021-10-08 11:10:00,164.48,164.53,164.42,164.47,61682.0,164.48,164.53,164.42,164.47,61682.0
2021-10-08 11:15:00,164.49,164.5,164.37,164.39,24862.0,164.49,164.5,164.37,164.39,24862.0
2021-10-08 11:20:00,164.41,164.44,164.31,164.32,23591.0,164.41,164.44,164.31,164.32,23591.0
2021-10-08 11:25:00,164.32,164.39,164.24,164.33,85246.0,164.32,164.39,164.24,164.33,85246.0
2021-10-08 11:30:00,164.32,164.4,164.24,164.25,52848.0,164.32,164.4,164.24,164.25,52848.0
2021-10-08 11:35:00,164.25,164.34,164.24,164.31,66087.0,164.25,164.34,164.24,164.31,66087.0
2021-10-08 11:40:00,164.3,164.37,164.23,164.34,47884.0,164.3,164.37,164.23,164.34,47884.0
2021-10-08 11:45:00,164.35,164.38,164.28,164.35,19669.0,164.35,164.38,164.28,164.35,19669.0
2021-10-08 11:50:00,164.36,164.41,164.3,164.33,41871.0,164.36,164.41,164.3,164.33,41871.0
2021-10-08 11:55:00,164.34,164.42,164.31,164.42,25524.0,164.34,164.42,164.31,164.42,25524.0
2021-10-08 12:00:00,164.43,164.44,164.25,164.27,48092.0,164.43,164.44,164.25,164.27,48092.0
2021-10-08 12:05:00,164.26,164.42,164.24,164.39,27829.0,164.26,164.42,164.24,164.39,27829.0
2021-10-08 12:10:00,164.38,164.41,164.34,164.4,17461.0,164.38,164.41,164.34,164.4,17461.0
2021-10-08 12:15:00,164.4,164.46,164.37,164.46,42481.0,164.4,164.46,164.37,164.46,42481.0
2021-10-08 12:20:00,164.46,164.49,164.45,164.48,33496.0,164.46,164.49,164.45,164.48,33496.0
2021-10-08 12:25:00,164.48,164.49,164.33,164.34,40404.0,164.48,164.49,164.33,164.34,40404.0
2021-10-08 12:30:00,164.33,164.48,164.3,164.46,21561.0,164.33,164.48,164.3,164.46,21561.0
2021-10-08 12:35:00,164.47,164.52,164.46,164.52,19165.0,164.47,164.52,164.46,164.52,19165.0
2021-10-08 12:40:00,164.51,164.54,164.49,164.54,18271.0,164.51,164.54,164.49,164.54,18271.0
2021-10-08 12:45:00,164.52,164.52,164.44,164.46,48410.0,164.52,164.52,164.44,164.46,48410.0
2021-10-08 12:50:00,164.46,164.48,164.38,164.41,22729.0,164.46,164.48,164.38,164.41,22729.0
2021-10-08 12:55:00,164.39,164.46,164.37,164.42,24784.0,164.39,164.46,164.37,164.42,24784.0
2021-10-08 13:00:00,164.42,164.44,164.37,164.38,14942.0,164.42,164.44,164.37,164.38,14942.0
2021-10-08 13:05:00,164.37,164.37,164.27,164.35,58003.0,164.37,164.37,164.27,164.35,58003.0
2021-10-08 13:10:00,164.35,164.35,164.27,164.31,19997.0,164.35,164.35,164.27,164.31,19997.0
2021-10-08 13:15:00,164.32,164.33,164.25,164.27,25713.0,164.32,164.33,164.25,164.27,25713.0
2021-10-08 13:20:00,164.28,164.38,164.27,164.36,19189.0,164.28,164.38,164.27,164.36,19189.0
2021-10-08 13:25:00,164.36,164.36,164.26,164.28,44683.0,164.36,164.36,164.26,164.28,44683.0
2021-10-08 13:30:00,164.27,164.35,164.27,164.31,15955.0,164.27,164.35,164.27,164.31,15955.0
2021-10-08 13:35:00,164.31,164.45,164.3,164.45,38471.0,164.31,164.45,164.3,164.45,38471.0
2021-10-08 13:40:00,164.45,164.49,164.43,164.49,62210.0,164.45,164.49,164.43,164.49,62210.0
2021-10-08 13:45:00,164.48,164.49,164.46,164.49,31431.0,164.48,164.49,164.46,164.49,31431.0
2021-10-08 13:50:00,164.48,164.49,164.47,164.49,20041.0,164.48,164.49,164.47,164.49,20041.0
2021-10-08 13:55:00,164.49,164.53,164.49,164.52,25799.0,164.49,164.53,164.49,164.52,25799.0
2021-10-08 14:00:00,164.51,164.57,164.5,164.56,37045.0,164.51,164.57,164.5,164.56,37045.0
2021-10-08 14:05:00,164.56,164.57,164.51,164.52,21696.0,164.56,164.57,164.51,164.52,21696.0
2021-10-08 14:10:00,164.52,164.52,164.46,164.49,28102.0,164.52,164.52,164.46,164.49,28102.0
2021-10-08 14:15:00,164.5,164.54,164.48,164.52,12566.0,164.5,164.54,164.48,164.52,12566.0
2021-10-08 14:20:00,164.52,164.54,164.47,164.47,22875.0,164.52,164.54,164.47,164.47,22875.0
2021-10-08 14:25:00,164.48,164.48,164.43,164.45,19862.0,164.48,164.48,164.43,164.45,19862.0
2021-10-08 14:30:00,164.45,164.49,164.37,164.39,74523.0,164.45,164.49,164.37,164.39,74523.0
2021-10-08 14:35:00,164.37,164.38,164.3,164.34,27272.0,164.37,164.38,164.3,164.34,27272.0
2021-10-08 14:40:00,164.34,164.37,164.33,164.37,10791.0,164.34,164.37,164.33,164.37,10791.0
2021-10-08 14:45:00,164.38,164.39,164.36,164.37,8681.0,164.38,164.39,164.36,164.37,8681.0
2021-10-08 14:50:00,164.37,164.37,164.35,164.35,5606.0,164.37,164.37,164.35,164.35,5606.0
2021-10-08 14:55:00,164.35,164.39,164.34,164.36,11612.0,164.35,164.39,164.34,164.36,11612.0
2021-10-08 15:00:00,164.36,164.42,164.32,164.41,21687.0,164.36,164.42,164.32,164.41,21687.0
2021-10-08 15:05:00,164.41,164.42,164.35,164.41,34753.0,164.41,164.42,164.35,164.41,34753.0
2021-10-08 15:10:00,164.41,164.42,164.34,164.35,23440.0,164.41,164.42,164.34,164.35,23440.0
2021-10-08 15:15:00,164.34,164.34,164.3,164.3,30278.0,164.34,164.34,164.3,164.3,30278.0
2021-10-08 15:20:00,164.3,164.33,164.3,164.32,29387.0,164.3,164.33,164.3,164.32,29387.0
2021-10-08 15:25:00,164.31,164.33,164.27,164.27,99837.0,164.31,164.33,164.27,164.27,99837.0
2021-10-08 15:30:00,164.26,164.3,164.25,164.3,43868.0,164.26,164.3,164.25,164.3,43868.0
2021-10-08 15:35:00,164.29,164.29,164.23,164.25,178093.0,164.29,164.29,164.23,164.25,178093.0
2021-10-08 15:40:00,164.25,164.26,164.22,164.25,83135.0,164.25,164.26,164.22,164.25,83135.0
2021-10-08 15:45:00,164.23,164.28,164.22,164.25,216877.0,164.23,164.28,164.22,164.25,216877.0
2021-10-08 15:50:00,164.25,164.26,164.22,164.25,75851.0,164.25,164.26,164.22,164.25,75851.0
2021-10-08 15:55:00,164.26,164.28,164.22,164.25,130178.0,164.26,164.28,164.22,164.25,130178.0
2021-10-11 09:30:00,164.04,164.34,164.02,164.27,123081.0,164.04,164.34,164.02,164.27,123081.0
2021-10-11 09:35:00,164.27,164.47,164.27,164.36,86771.0,164.27,164.47,164.27,164.36,86771.0
2021-10-11 09:40:00,164.37,164.46,164.27,164.46,43669.0,164.37,164.46,164.27,164.46,43669.0
2021-10-11 09:45:00,164.44,164.44,164.22,164.25,46051.0,164.44,164.44,164.22,164.25,46051.0
2021-10-11 09:50:00,164.24,164.24,164.15,164.22,38115.0,164.24,164.24,164.15,164.22,38115.0
2021-10-11 09:55:00,164.2,164.35,164.2,164.33,30256.0,164.2,164.35,164.2,164.33,30256.0
2021-10-11 10:00:00,164.34,164.43,164.3,164.41,65879.0,164.34,164.43,164.3,164.41,65879.0
2021-10-11 10:05:00,164.42,164.43,164.33,164.4,43466.0,164.42,164.43,164.33,164.4,43466.0
2021-10-11 10:10:00,164.42,164.57,164.41,164.56,94417.0,164.42,164.57,164.41,164.56,94417.0
2021-10-11 10:15:00,164.57,164.58,164.46,164.47,228947.0,164.57,164.58,164.46,164.47,228947.0
2021-10-11 10:20:00,164.49,164.58,164.47,164.53,92761.0,164.49,164.58,164.47,164.53,92761.0
2021-10-11 10:25:00,164.53,164.55,164.46,164.47,67707.0,164.53,164.55,164.46,164.47,67707.0
2021-10-11 10:30:00,164.47,164.47,164.3,164.42,101318.0,164.47,164.47,164.3,164.42,101318.0
2021-10-11 10:35:00,164.43,164.45,164.34,164.37,61007.0,164.43,164.45,164.34,164.37,61007.0
2021-10-11 10:40:00,164.37,164.37,164.24,164.24,56971.0,164.37,164.37,164.24,164.24,56971.0
2021-10-11 10:45:00,164.24,164.27,164.18,164.27,38576.0,164.24,164.27,164.18,164.27,38576.0
2021-10-11 10:50:00,164.26,164.29,164.16,164.22,58637.0,164.26,164.29,164.16,164.22,58637.0
2021-10-11 10:55:00,164.22,164.31,164.18,164.3,34569.0,164.22,164.31,164.18,164.3,34569.0
2021-10-11 11:00:00,164.31,164.39,164.3,164.35,56140.0,164.31,164.39,164.3,164.35,56140.0
2021-10-11 11:05:00,164.36,164.46,164.34,164.46,52179.0,164.36,164.46,164.34,164.46,52179.0
2021-10-11 11:10:00,164.45,164.45,164.32,164.37,43523.0,164.45,164.45,164.32,164.37,43523.0
2021-10-11 11:15:00,164.37,164.42,164.35,164.4,28997.0,164.37,164.42,164.35,164.4,28997.0
2021-10-11 11:20:00,164.42,164.42,164.34,164.39,27005.0,164.42,164.42,164.34,164.39,27005.0
2021-10-11 11:25:00,164.39,164.41,164.36,164.37,17257.0,164.39,164.41,164.36,164.37,17257.0
2021-10-11 11:30:00,164.37,164.41,164.34,164.4,12274.0,164.37,164.41,164.34,164.4,12274.0
2021-10-11 11:35:00,164.39,164.41,164.36,164.37,10883.0,164.39,164.41,164.36,164.37,10883.0
2021-10-11 11:40:00,164.36,164.38,164.34,164.35,28084.0,164.36,164.38,164.34,164.35,28084.0
2021-10-11 11:45:00,164.34,164.41,164.34,164.4,59129.0,164.34,164.41,164.34,164.4,59129.0
2021-10-11 11:50:00,164.41,164.41,164.35,164.35,31506.0,164.41,164.41,164.35,164.35,31506.0
2021-10-11 11:55:00,164.35,164.36,164.28,164.31,37918.0,164.35,164.36,164.28,164.31,37918.0
2021-10-11 12:00:00,164.31,164.33,164.23,164.25,29792.0,164.31,164.33,164.23,164.25,29792.0
2021-10-11 12:05:00,164.25,164.25,164.21,164.23,25699.0,164.25,164.25,164.21,164.23,25699.0
2021-10-11 12:10:00,164.24,164.25,164.2,164.21,9956.0,164.24,164.25,164.2,164.21,9956.0
2021-10-11 12:15:00,164.2,164.28,164.17,164.27,69948.0,164.2,164.28,164.17,164.27,69948.0
2021-10-11 12:20:00,164.27,164.28,164.25,164.26,16968.0,164.27,164.28,164.25,164.26,16968.0
2021-10-11 12:25:00,164.26,164.29,164.23,164.26,42434.0,164.26,164.29,164.23,164.26,42434.0
2021-10-11 12:30:00,164.27,164.31,164.26,164.29,20448.0,164.27,164.31,164.26,164.29,20448.0
2021-10-11 12:35:00,164.29,164.32,164.26,164.31,13586.0,164.29,164.32,164.26,164.31,13586.0
2021-10-11 12:40:00,164.3,164.3,164.24,164.24,12254.0,164.3,164.3,164.24,164.24,12254.0
2021-10-11 12:45:00,164.24,164.26,164.23,164.25,16922.0,164.24,164.26,164.23,164.25,16922.0
2021-10-11 12:50:00,164.25,164.25,164.16,164.17,30392.0,164.25,164.25,164.16,164.17,30392.0
2021-10-11 12:55:00,164.17,164.23,164.15,164.2,48120.0,164.17,164.23,164.15,164.2,48120.0
2021-10-11 13:00:00,164.21,164.23,164.08,164.1,26381.0,164.21,164.23,164.08,164.1,26381.0
2021-10-11 13:05:00,164.1,164.14,164.08,164.13,28753.0,164.1,164.14,164.08,164.13,28753.0
2021-10-11 13:10:00,164.14,164.14,164.09,164.11,20436.0,164.14,164.14,164.09,164.11,20436.0
2021-10-11 13:15:00,164.11,164.18,164.06,164.18,31964.0,164.11,164.18,164.06,164.18,31964.0
2021-10-11 13:20:00,164.17,164.2,164.15,164.19,18408.0,164.17,164.2,164.15,164.19,18408.0
2021-10-11 13:25:00,164.19,164.2,164.13,164.14,25968.0,164.19,164.2,164.13,164.14,25968.0
2021-10-11 13:30:00,164.14,164.17,164.09,164.09,25210.0,164.14,164.17,164.09,164.09,25210.0
2021-10-11 13:35:00,164.09,164.09,164.04,164.05,28715.0,164.09,164.09,164.04,164.05,28715.0
2021-10-11 13:40:00,164.06,164.09,164.05,164.07,13650.0,164.06,164.09,164.05,164.07,13650.0
2021-10-11 13:45:00,164.06,164.08,164.05,164.07,20625.0,164.06,164.08,164.05,164.07,20625.0
2021-10-11 13:50:00,164.07,164.08,164.01,164.01,21694.0,164.07,164.08,164.01,164.01,21694.0
2021-10-11 13:55:00,164.01,164.01,163.98,164.01,34388.0,164.01,164.01,163.98,164.01,34388.0
2021-10-11 14:00:00,164.0,164.02,163.97,164.02,22349.0,164.0,164.02,163.97,164.02,22349.0
2021-10-11 14:05:00,164.02,164.07,164.02,164.06,14194.0,164.02,164.07,164.02,164.06,14194.0
2021-10-11 14:10:00,164.06,164.11,164.06,164.07,36007.0,164.06,164.11,164.06,164.07,36007.0
2021-10-11 14:15:00,164.08,164.09,164.07,164.08,10780.0,164.08,164.09,164.07,164.08,10780.0
2021-10-11 14:20:00,164.09,164.1,164.07,164.09,8364.0,164.09,164.1,164.07,164.09,8364.0
2021-10-11 14:25:00,164.08,164.11,164.07,164.1,13134.0,164.08,164.11,164.07,164.1,13134.0
2021-10-11 14:30:00,164.1,164.12,164.07,164.09,22362.0,164.1,164.12,164.07,164.09,22362.0
2021-10-11 14:35:00,164.08,164.12,164.08,164.09,11184.0,164.08,164.12,164.08,164.09,11184.0
2021-10-11 14:40:00,164.08,164.09,164.07,164.08,9045.0,164.08,164.09,164.07,164.08,9045.0
2021-10-11 14:45:00,164.08,164.09,164.07,164.09,13044.0,164.08,164.09,164.07,164.09,13044.0
2021-10-11 14:50:00,164.09,164.1,164.06,164.1,14118.0,164.09,164.1,164.06,164.1,14118.0
2021-10-11 14:55:00,164.09,164.13,164.07,164.12,20792.0,164.09,164.13,164.07,164.12,20792.0
2021-10-11 15:00:00,164.11,164.13,164.09,164.09,14534.0,164.11,164.13,164.09,164.09,14534.0
2021-10-11 15:05:00,164.09,164.09,164.05,164.06,34932.0,164.09,164.09,164.05,164.06,34932.0
2021-10-11 15:10:00,164.06,164.15,164.05,164.14,17868.0,164.06,164.15,164.05,164.14,17868.0
2021-10-11 15:15:00,164.13,164.13,164.03,164.05,24975.0,164.13,164.13,164.03,164.05,24975.0
2021-10-11 15:20:00,164.08,164.09,164.05,164.07,13606.0,164.08,164.09,164.05,164.07,13606.0
2021-10-11 15:25:00,164.07,164.12,164.07,164.1,57392.0,164.07,164.12,164.07,164.1,57392.0
2021-10-11 15:30:00,164.1,164.12,164.08,164.1,18835.0,164.1,164.12,164.08,164.1,18835.0
2021-10-11 15:35:00,164.09,164.13,164.08,164.11,69047.0,164.09,164.13,164.08,164.11,69047.0
2021-10-11 15:40:00,164.11,164.13,164.07,164.1,109294.0,164.11,164.13,164.07,164.1,109294.0
2021-10-11 15:45:00,164.09,164.1,164.06,164.06,59267.0,164.09,164.1,164.06,164.06,59267.0
2021-10-11 15:50:00,164.06,164.07,164.01,164.01,89237.0,164.06,164.07,164.01,164.01,89237.0
2021-10-11 15:55:00,164.01,164.02,163.91,163.93,181333.0,164.01,164.02,163.91,163.93,181333.0
2021-10-12 09:30:00,164.57,164.68,164.31,164.46,248848.0,164.57,164.68,164.31,164.46,248848.0
2021-10-12 09:35:00,164.46,164.56,164.34,164.48,40259.0,164.46,164.56,164.34,164.48,40259.0
2021-10-12 09:40:00,164.53,164.56,164.41,164.52,49252.0,164.53,164.56,164.41,164.52,49252.0
2021-10-12 09:45:00,164.53,165.27,164.44,165.18,322496.0,164.53,165.27,164.44,165.18,322496.0
2021-10-12 09:50:00,165.18,165.33,165.02,165.22,268833.0,165.18,165.33,165.02,165.22,268833.0
2021-10-12 09:55:00,165.23,165.37,165.22,165.35,129107.0,165.23,165.37,165.22,165.35,129107.0
2021-10-12 10:00:00,165.37,165.42,165.19,165.34,290391.0,165.37,165.42,165.19,165.34,290391.0
2021-10-12 10:05:00,165.34,165.44,165.25,165.26,302854.0,165.34,165.44,165.25,165.26,302854.0
2021-10-12 10:10:00,165.27,165.32,165.12,165.14,108523.0,165.27,165.32,165.12,165.14,108523.0
2021-10-12 10:15:00,165.14,165.22,165.07,165.15,67478.0,165.14,165.22,165.07,165.15,67478.0
2021-10-12 10:20:00,165.16,165.33,165.14,165.32,46404.0,165.16,165.33,165.14,165.32,46404.0
2021-10-12 10:25:00,165.34,165.37,165.3,165.33,99883.0,165.34,165.37,165.3,165.33,99883.0
2021-10-12 10:30:00,165.31,165.33,165.05,165.07,62034.0,165.31,165.33,165.05,165.07,62034.0
2021-10-12 10:35:00,165.06,165.06,164.77,164.89,111654.0,165.06,165.06,164.77,164.89,111654.0
2021-10-12 10:40:00,164.89,165.01,164.8,165.01,53396.0,164.89,165.01,164.8,165.01,53396.0
2021-10-12 10:45:00,164.99,165.12,164.93,164.94,48714.0,164.99,165.12,164.93,164.94,48714.0
2021-10-12 10:50:00,164.93,164.96,164.78,164.8,74781.0,164.93,164.96,164.78,164.8,74781.0
2021-10-12 10:55:00,164.8,164.9,164.75,164.79,39637.0,164.8,164.9,164.75,164.79,39637.0
2021-10-12 11:00:00,164.79,164.95,164.78,164.87,45629.0,164.79,164.95,164.78,164.87,45629.0
2021-10-12 11:05:00,164.86,164.94,164.79,164.93,25105.0,164.86,164.94,164.79,164.93,25105.0
2021-10-12 11:10:00,164.92,164.92,164.83,164.87,34004.0,164.92,164.92,164.83,164.87,34004.0
2021-10-12 11:15:00,164.87,164.89,164.71,164.74,43958.0,164.87,164.89,164.71,164.74,43958.0
2021-10-12 11:20:00,164.74,164.95,164.73,164.95,35650.0,164.74,164.95,164.73,164.95,35650.0
2021-10-12 11:25:00,164.95,164.96,164.76,164.83,62493.0,164.95,164.96,164.76,164.83,62493.0
2021-10-12 11:30:00,164.81,164.95,164.73,164.73,49951.0,164.81,164.95,164.73,164.73,49951.0
2021-10-12 11:35:00,164.72,164.72,164.55,164.62,74780.0,164.72,164.72,164.55,164.62,74780.0
2021-10-12 11:40:00,164.61,164.64,164.57,164.61,17553.0,164.61,164.64,164.57,164.61,17553.0
2021-10-12 11:45:00,164.6,164.73,164.57,164.72,39355.0,164.6,164.73,164.57,164.72,39355.0
2021-10-12 11:50:00,164.71,164.73,164.61,164.63,17722.0,164.71,164.73,164.61,164.63,17722.0
2021-10-12 11:55:00,164.62,164.68,164.6,164.62,32836.0,164.62,164.68,164.6,164.62,32836.0
2021-10-12 12:00:00,164.64,164.71,164.56,164.71,41449.0,164.64,164.71,164.56,164.71,41449.0
2021-10-12 12:05:00,164.71,164.74,164.64,164.64,19421.0,164.71,164.74,164.64,164.64,19421.0
2021-10-12 12:10:00,164.64,164.7,164.59,164.59,8152.0,164.64,164.7,164.59,164.59,8152.0
2021-10-12 12:15:00,164.6,164.65,164.57,164.64,12755.0,164.6,164.65,164.57,164.64,12755.0
2021-10-12 12:20:00,164.63,164.64,164.59,164.64,20795.0,164.63,164.64,164.59,164.64,20795.0
2021-10-12 12:25:00,164.64,164.65,164.6,164.64,21049.0,164.64,164.65,164.6,164.64,21049.0
2021-10-12 12:30:00,164.65,164.71,164.62,164.65,15087.0,164.65,164.71,164.62,164.65,15087.0
2021-10-12 12:35:00,164.65,164.68,164.63,164.67,13152.0,164.65,164.68,164.63,164.67,13152.0
2021-10-12 12:40:00,164.66,164.67,164.6,164.63,7973.0,164.66,164.67,164.6,164.63,7973.0
2021-10-12 12:45:00,164.62,164.63,164.56,164.61,10665.0,164.62,164.63,164.56,164.61,10665.0
2021-10-12 12:50:00,164.62,164.65,164.57,164.6,25076.0,164.62,164.65,164.57,164.6,25076.0
2021-10-12 12:55:00,164.6,164.64,164.58,164.61,25881.0,164.6,164.64,164.58,164.61,25881.0
2021-10-12 13:00:00,164.63,164.68,164.57,164.68,50509.0,164.63,164.68,164.57,164.68,50509.0
2021-10-12 13:05:00,164.68,164.68,164.6,164.6,8960.0,164.68,164.68,164.6,164.6,8960.0
2021-10-12 13:10:00,164.62,164.64,164.57,164.58,19176.0,164.62,164.64,164.57,164.58,19176.0
2021-10-12 13:15:00,164.58,164.6,164.51,164.52,22037.0,164.58,164.6,164.51,164.52,22037.0
2021-10-12 13:20:00,164.54,164.56,164.37,164.44,51477.0,164.54,164.56,164.37,164.44,51477.0
2021-10-12 13:25:00,164.43,164.47,164.38,164.47,47832.0,164.43,164.47,164.38,164.47,47832.0
2021-10-12 13:30:00,164.46,164.52,164.42,164.51,20348.0,164.46,164.52,164.42,164.51,20348.0
2021-10-12 13:35:00,164.52,164.55,164.48,164.5,19670.0,164.52,164.55,164.48,164.5,19670.0
2021-10-12 13:40:00,164.5,164.54,164.5,164.5,31056.0,164.5,164.54,164.5,164.5,31056.0
2021-10-12 13:45:00,164.5,164.54,164.49,164.5,21152.0,164.5,164.54,164.49,164.5,21152.0
2021-10-12 13:50:00,164.51,164.54,164.49,164.53,16346.0,164.51,164.54,164.49,164.53,16346.0
2021-10-12 13:55:00,164.52,164.52,164.48,164.51,27957.0,164.52,164.52,164.48,164.51,27957.0
2021-10-12 14:00:00,164.51,164.52,164.46,164.47,34739.0,164.51,164.52,164.46,164.47,34739.0
2021-10-12 14:05:00,164.48,164.49,164.46,164.49,6969.0,164.48,164.49,164.46,164.49,6969.0
2021-10-12 14:10:00,164.49,164.54,164.47,164.53,18491.0,164.49,164.54,164.47,164.53,18491.0
2021-10-12 14:15:00,164.53,164.56,164.53,164.55,14633.0,164.53,164.56,164.53,164.55,14633.0
2021-10-12 14:20:00,164.55,164.55,164.48,164.51,5952.0,164.55,164.55,164.48,164.51,5952.0
2021-10-12 14:25:00,164.49,164.5,164.45,164.46,12347.0,164.49,164.5,164.45,164.46,12347.0
2021-10-12 14:30:00,164.45,164.46,164.38,164.4,11448.0,164.45,164.46,164.38,164.4,11448.0
2021-10-12 14:35:00,164.41,164.45,164.4,164.45,12380.0,164.41,164.45,164.4,164.45,12380.0
2021-10-12 14:40:00,164.46,164.5,164.46,164.49,13807.0,164.46,164.5,164.46,164.49,13807.0
2021-10-12 14:45:00,164.49,164.51,164.46,164.47,13814.0,164.49,164.51,164.46,164.47,13814.0
2021-10-12 14:50:00,164.46,164.52,164.45,164.51,12670.0,164.46,164.52,164.45,164.51,12670.0
2021-10-12 14:55:00,164.51,164.52,164.49,164.49,10005.0,164.51,164.52,164.49,164.49,10005.0
2021-10-12 15:00:00,164.47,164.52,164.46,164.5,50768.0,164.47,164.52,164.46,164.5,50768.0
2021-10-12 15:05:00,164.5,164.58,164.49,164.56,149497.0,164.5,164.58,164.49,164.56,149497.0
2021-10-12 15:10:00,164.56,164.59,164.54,164.56,40131.0,164.56,164.59,164.54,164.56,40131.0
2021-10-12 15:15:00,164.55,164.57,164.55,164.56,25939.0,164.55,164.57,164.55,164.56,25939.0
2021-10-12 15:20:00,164.56,164.68,164.55,164.67,45370.0,164.56,164.68,164.55,164.67,45370.0
2021-10-12 15:25:00,164.67,164.68,164.65,164.68,34905.0,164.67,164.68,164.65,164.68,34905.0
2021-10-12 15:30:00,164.67,164.67,164.61,164.64,27469.0,164.67,164.67,164.61,164.64,27469.0
2021-10-12 15:35:00,164.64,164.65,164.6,164.65,33322.0,164.64,164.65,164.6,164.65,33322.0
2021-10-12 15:40:00,164.65,164.73,164.64,164.71,52955.0,164.65,164.73,164.64,164.71,52955.0
2021-10-12 15:45:00,164.71,164.72,164.63,164.63,84427.0,164.71,164.72,164.63,164.63,84427.0
2021-10-12 15:50:00,164.63,164.71,164.62,164.7,107960.0,164.63,164.71,164.62,164.7,107960.0
2021-10-12 15:55:00,164.7,164.72,164.66,164.66,152456.0,164.7,164.72,164.66,164.66,152456.0
2021-10-13 09:30:00,165.28,165.78,165.28,165.68,350864.0,165.28,165.78,165.28,165.68,350864.0
2021-10-13 09:35:00,165.67,166.42,165.67,166.42,420390.0,165.67,166.42,165.67,166.42,420390.0
2021-10-13 09:40:00,166.42,166.44,166.21,166.31,216332.0,166.42,166.44,166.21,166.31,216332.0
2021-10-13 09:45:00,166.31,166.43,166.24,166.28,251830.0,166.31,166.43,166.24,166.28,251830.0
2021-10-13 09:50:00,166.29,166.42,166.28,166.36,132180.0,166.29,166.42,166.28,166.36,132180.0
2021-10-13 09:55:00,166.36,166.69,166.3,166.57,281224.0,166.36,166.69,166.3,166.57,281224.0
2021-10-13 10:00:00,166.57,166.9,166.56,166.87,342315.0,166.57,166.9,166.56,166.87,342315.0
2021-10-13 10:05:00,166.89,166.9,166.79,166.9,106666.0,166.89,166.9,166.79,166.9,106666.0
2021-10-13 10:10:00,166.92,167.07,166.65,166.66,223075.0,166.92,167.07,166.65,166.66,223075.0
2021-10-13 10:15:00,166.67,166.94,166.66,166.89,152937.0,166.67,166.94,166.66,166.89,152937.0
2021-10-13 10:20:00,166.9,167.2,166.89,167.16,271275.0,166.9,167.2,166.89,167.16,271275.0
2021-10-13 10:25:00,167.18,167.21,167.06,167.07,155890.0,167.18,167.21,167.06,167.07,155890.0
2021-10-13 10:30:00,167.06,167.38,167.01,167.37,222547.0,167.06,167.38,167.01,167.37,222547.0
2021-10-13 10:35:00,167.38,167.6,167.37,167.52,273499.0,167.38,167.6,167.37,167.52,273499.0
2021-10-13 10:40:00,167.51,167.66,167.46,167.66,133717.0,167.51,167.66,167.46,167.66,133717.0
2021-10-13 10:45:00,167.67,167.78,167.64,167.78,178963.0,167.67,167.78,167.64,167.78,178963.0
2021-10-13 10:50:00,167.78,167.85,167.49,167.52,320774.0,167.78,167.85,167.49,167.52,320774.0
2021-10-13 10:55:00,167.52,167.72,167.5,167.61,257327.0,167.52,167.72,167.5,167.61,257327.0
2021-10-13 11:00:00,167.61,167.84,167.6,167.83,105971.0,167.61,167.84,167.6,167.83,105971.0
2021-10-13 11:05:00,167.82,167.91,167.78,167.89,246296.0,167.82,167.91,167.78,167.89,246296.0
2021-10-13 11:10:00,167.9,167.92,167.58,167.59,239205.0,167.9,167.92,167.58,167.59,239205.0
2021-10-13 11:15:00,167.61,167.67,167.51,167.63,83107.0,167.61,167.67,167.51,167.63,83107.0
2021-10-13 11:20:00,167.62,167.68,167.59,167.63,72431.0,167.62,167.68,167.59,167.63,72431.0
2021-10-13 11:25:00,167.63,167.64,167.49,167.53,101734.0,167.63,167.64,167.49,167.53,101734.0
2021-10-13 11:30:00,167.55,167.66,167.55,167.58,92310.0,167.55,167.66,167.55,167.58,92310.0
2021-10-13 11:35:00,167.58,167.64,167.49,167.64,219617.0,167.58,167.64,167.49,167.64,219617.0
2021-10-13 11:40:00,167.64,167.84,167.63,167.79,77550.0,167.64,167.84,167.63,167.79,77550.0
2021-10-13 11:45:00,167.74,167.81,167.67,167.72,49381.0,167.74,167.81,167.67,167.72,49381.0
2021-10-13 11:50:00,167.73,167.78,167.7,167.76,86039.0,167.73,167.78,167.7,167.76,86039.0
2021-10-13 11:55:00,167.76,167.78,167.71,167.77,48238.0,167.76,167.78,167.71,167.77,48238.0
2021-10-13 12:00:00,167.76,167.77,167.65,167.68,44673.0,167.76,167.77,167.65,167.68,44673.0
2021-10-13 12:05:00,167.67,167.75,167.65,167.75,57375.0,167.67,167.75,167.65,167.75,57375.0
2021-10-13 12:10:00,167.74,167.87,167.74,167.81,43410.0,167.74,167.87,167.74,167.81,43410.0
2021-10-13 12:15:00,167.8,167.81,167.72,167.77,126951.0,167.8,167.81,167.72,167.77,126951.0
2021-10-13 12:20:00,167.76,167.79,167.7,167.75,76124.0,167.76,167.79,167.7,167.75,76124.0
2021-10-13 12:25:00,167.75,167.76,167.71,167.76,81864.0,167.75,167.76,167.71,167.76,81864.0
2021-10-13 12:30:00,167.77,167.84,167.66,167.79,98186.0,167.77,167.84,167.66,167.79,98186.0
2021-10-13 12:35:00,167.8,167.81,167.74,167.76,59436.0,167.8,167.81,167.74,167.76,59436.0
2021-10-13 12:40:00,167.77,167.79,167.72,167.74,37986.0,167.77,167.79,167.72,167.74,37986.0
2021-10-13 12:45:00,167.75,167.75,167.63,167.64,14593.0,167.75,167.75,167.63,167.64,14593.0
2021-10-13 12:50:00,167.65,167.65,167.57,167.59,23051.0,167.65,167.65,167.57,167.59,23051.0
2021-10-13 12:55:00,167.6,167.63,167.57,167.59,21604.0,167.6,167.63,167.57,167.59,21604.0
2021-10-13 13:00:00,167.58,167.76,167.57,167.71,115636.0,167.58,167.76,167.57,167.71,115636.0
2021-10-13 13:05:00,167.71,167.8,167.69,167.77,28744.0,167.71,167.8,167.69,167.77,28744.0
2021-10-13 13:10:00,167.77,167.83,167.74,167.82,73462.0,167.77,167.83,167.74,167.82,73462.0
2021-10-13 13:15:00,167.82,167.82,167.72,167.72,44957.0,167.82,167.82,167.72,167.72,44957.0
2021-10-13 13:20:00,167.73,167.74,167.68,167.71,34548.0,167.73,167.74,167.68,167.71,34548.0
2021-10-13 13:25:00,167.7,167.71,167.64,167.7,67098.0,167.7,167.71,167.64,167.7,67098.0
2021-10-13 13:30:00,167.7,167.72,167.58,167.59,61609.0,167.7,167.72,167.58,167.59,61609.0
2021-10-13 13:35:00,167.59,167.66,167.58,167.62,53104.0,167.59,167.66,167.58,167.62,53104.0
2021-10-13 13:40:00,167.62,167.65,167.55,167.56,45661.0,167.62,167.65,167.55,167.56,45661.0
2021-10-13 13:45:00,167.57,167.57,167.51,167.57,54655.0,167.57,167.57,167.51,167.57,54655.0
2021-10-13 13:50:00,167.58,167.58,167.48,167.48,26199.0,167.58,167.58,167.48,167.48,26199.0
2021-10-13 13:55:00,167.47,167.51,167.42,167.51,45227.0,167.47,167.51,167.42,167.51,45227.0
2021-10-13 14:00:00,167.5,167.66,167.43,167.54,161800.0,167.5,167.66,167.43,167.54,161800.0
2021-10-13 14:05:00,167.53,167.61,167.5,167.55,35741.0,167.53,167.61,167.5,167.55,35741.0
2021-10-13 14:10:00,167.54,167.57,167.47,167.48,52582.0,167.54,167.57,167.47,167.48,52582.0
2021-10-13 14:15:00,167.51,167.57,167.48,167.52,29060.0,167.51,167.57,167.48,167.52,29060.0
2021-10-13 14:20:00,167.53,167.58,167.49,167.49,28026.0,167.53,167.58,167.49,167.49,28026.0
2021-10-13 14:25:00,167.5,167.51,167.41,167.44,62068.0,167.5,167.51,167.41,167.44,62068.0
2021-10-13 14:30:00,167.44,167.52,167.42,167.45,73013.0,167.44,167.52,167.42,167.45,73013.0
2021-10-13 14:35:00,167.44,167.56,167.43,167.56,45636.0,167.44,167.56,167.43,167.56,45636.0
2021-10-13 14:40:00,167.56,167.67,167.54,167.58,111217.0,167.56,167.67,167.54,167.58,111217.0
2021-10-13 14:45:00,167.59,167.63,167.56,167.58,21832.0,167.59,167.63,167.56,167.58,21832.0
2021-10-13 14:50:00,167.59,167.59,167.55,167.56,39048.0,167.59,167.59,167.55,167.56,39048.0
2021-10-13 14:55:00,167.56,167.7,167.54,167.7,56537.0,167.56,167.7,167.54,167.7,56537.0
2021-10-13 15:00:00,167.69,167.69,167.52,167.53,60569.0,167.69,167.69,167.52,167.53,60569.0
2021-10-13 15:05:00,167.53,167.53,167.47,167.52,41736.0,167.53,167.53,167.47,167.52,41736.0
2021-10-13 15:10:00,167.51,167.51,167.45,167.47,61175.0,167.51,167.51,167.45,167.47,61175.0
2021-10-13 15:15:00,167.46,167.53,167.45,167.51,52098.0,167.46,167.53,167.45,167.51,52098.0
2021-10-13 15:20:00,167.51,167.56,167.5,167.55,18564.0,167.51,167.56,167.5,167.55,18564.0
2021-10-13 15:25:00,167.55,167.58,167.54,167.56,46216.0,167.55,167.58,167.54,167.56,46216.0
2021-10-13 15:30:00,167.55,167.67,167.52,167.53,51610.0,167.55,167.67,167.52,167.53,51610.0
2021-10-13 15:35:00,167.52,167.53,167.44,167.45,75264.0,167.52,167.53,167.44,167.45,75264.0
2021-10-13 15:40:00,167.46,167.55,167.45,167.55,82191.0,167.46,167.55,167.45,167.55,82191.0
2021-10-13 15:45:00,167.55,167.6,167.53,167.54,111591.0,167.55,167.6,167.53,167.54,111591.0
2021-10-13 15:50:00,167.53,167.57,167.5,167.57,197906.0,167.53,167.57,167.5,167.57,197906.0
2021-10-13 15:55:00,167.57,167.58,167.51,167.56,328949.0,167.57,167.58,167.51,167.56,328949.0
2021-10-14 09:30:00,168.19,168.22,168.0,168.0,274652.0,168.19,168.22,168.0,168.0,274652.0
2021-10-14 09:35:00,168.01,168.1,167.78,167.82,139948.0,168.01,168.1,167.78,167.82,139948.0
2021-10-14 09:40:00,167.82,167.97,167.71,167.77,175176.0,167.82,167.97,167.71,167.77,175176.0
2021-10-14 09:45:00,167.78,167.92,167.78,167.87,74702.0,167.78,167.92,167.78,167.87,74702.0
2021-10-14 09:50:00,167.87,167.93,167.81,167.91,41081.0,167.87,167.93,167.81,167.91,41081.0
2021-10-14 09:55:00,167.89,167.94,167.8,167.92,78260.0,167.89,167.94,167.8,167.92,78260.0
2021-10-14 10:00:00,167.9,168.19,167.88,168.19,70940.0,167.9,168.19,167.88,168.19,70940.0
2021-10-14 10:05:00,168.19,168.22,168.11,168.19,39700.0,168.19,168.22,168.11,168.19,39700.0
2021-10-14 10:10:00,168.19,168.19,168.08,168.1,37020.0,168.19,168.19,168.08,168.1,37020.0
2021-10-14 10:15:00,168.1,168.13,168.04,168.11,37931.0,168.1,168.13,168.04,168.11,37931.0
2021-10-14 10:20:00,168.11,168.22,168.1,168.22,39072.0,168.11,168.22,168.1,168.22,39072.0
2021-10-14 10:25:00,168.21,168.21,167.91,168.0,39617.0,168.21,168.21,167.91,168.0,39617.0
2021-10-14 10:30:00,168.0,168.06,167.87,168.04,76743.0,168.0,168.06,167.87,168.04,76743.0
2021-10-14 10:35:00,168.06,168.1,167.96,167.97,36030.0,168.06,168.1,167.96,167.97,36030.0
2021-10-14 10:40:00,167.98,167.99,167.87,167.89,42607.0,167.98,167.99,167.87,167.89,42607.0
2021-10-14 10:45:00,167.88,167.92,167.78,167.87,39231.0,167.88,167.92,167.78,167.87,39231.0
2021-10-14 10:50:00,167.89,168.01,167.87,167.96,31847.0,167.89,168.01,167.87,167.96,31847.0
2021-10-14 10:55:00,167.97,168.03,167.91,168.0,31264.0,167.97,168.03,167.91,168.0,31264.0
2021-10-14 11:00:00,168.0,168.08,167.95,168.03,36845.0,168.0,168.08,167.95,168.03,36845.0
2021-10-14 11:05:00,168.03,168.03,167.93,167.95,24514.0,168.03,168.03,167.93,167.95,24514.0
2021-10-14 11:10:00,167.95,168.08,167.92,168.06,82937.0,167.95,168.08,167.92,168.06,82937.0
2021-10-14 11:15:00,168.07,168.11,167.97,167.99,100515.0,168.07,168.11,167.97,167.99,100515.0
2021-10-14 11:20:00,168.01,168.04,167.96,168.01,28037.0,168.01,168.04,167.96,168.01,28037.0
2021-10-14 11:25:00,168.0,168.04,167.98,168.02,25816.0,168.0,168.04,167.98,168.02,25816.0
2021-10-14 11:30:00,168.01,168.07,168.0,168.01,66089.0,168.01,168.07,168.0,168.01,66089.0
2021-10-14 11:35:00,168.02,168.04,167.98,168.02,37170.0,168.02,168.04,167.98,168.02,37170.0
2021-10-14 11:40:00,168.02,168.14,167.99,168.14,43991.0,168.02,168.14,167.99,168.14,43991.0
2021-10-14 11:45:00,168.14,168.19,168.11,168.12,36073.0,168.14,168.19,168.11,168.12,36073.0
2021-10-14 11:50:00,168.12,168.13,168.04,168.09,34229.0,168.12,168.13,168.04,168.09,34229.0
2021-10-14 11:55:00,168.08,168.13,168.06,168.12,45576.0,168.08,168.13,168.06,168.12,45576.0
2021-10-14 12:00:00,168.11,168.2,168.07,168.13,66319.0,168.11,168.2,168.07,168.13,66319.0
2021-10-14 12:05:00,168.15,168.16,168.1,168.1,37290.0,168.15,168.16,168.1,168.1,37290.0
2021-10-14 12:10:00,168.1,168.13,168.07,168.09,24894.0,168.1,168.13,168.07,168.09,24894.0
2021-10-14 12:15:00,168.09,168.11,168.03,168.07,23123.0,168.09,168.11,168.03,168.07,23123.0
2021-10-14 12:20:00,168.06,168.09,167.98,167.99,21520.0,168.06,168.09,167.98,167.99,21520.0
2021-10-14 12:25:00,168.0,168.0,167.96,168.0,17666.0,168.0,168.0,167.96,168.0,17666.0
2021-10-14 12:30:00,168.0,168.03,167.97,168.02,46761.0,168.0,168.03,167.97,168.02,46761.0
2021-10-14 12:35:00,168.02,168.02,167.93,167.94,35689.0,168.02,168.02,167.93,167.94,35689.0
2021-10-14 12:40:00,167.96,168.0,167.92,167.97,31637.0,167.96,168.0,167.92,167.97,31637.0
2021-10-14 12:45:00,167.98,168.03,167.96,167.96,88186.0,167.98,168.03,167.96,167.96,88186.0
2021-10-14 12:50:00,167.97,167.98,167.9,167.94,37935.0,167.97,167.98,167.9,167.94,37935.0
2021-10-14 12:55:00,167.94,167.99,167.93,167.98,28168.0,167.94,167.99,167.93,167.98,28168.0
2021-10-14 13:00:00,167.97,167.97,167.92,167.95,16622.0,167.97,167.97,167.92,167.95,16622.0
2021-10-14 13:05:00,167.94,167.98,167.92,167.98,11406.0,167.94,167.98,167.92,167.98,11406.0
2021-10-14 13:10:00,167.99,168.01,167.98,167.99,25406.0,167.99,168.01,167.98,167.99,25406.0
2021-10-14 13:15:00,167.98,168.0,167.96,167.97,11703.0,167.98,168.0,167.96,167.97,11703.0
2021-10-14 13:20:00,167.96,167.98,167.92,167.95,12539.0,167.96,167.98,167.92,167.95,12539.0
2021-10-14 13:25:00,167.94,167.98,167.9,167.97,38534.0,167.94,167.98,167.9,167.97,38534.0
2021-10-14 13:30:00,167.97,167.99,167.92,167.99,25688.0,167.97,167.99,167.92,167.99,25688.0
2021-10-14 13:35:00,167.99,168.04,167.98,168.03,76701.0,167.99,168.04,167.98,168.03,76701.0
2021-10-14 13:40:00,168.03,168.04,167.99,168.0,17496.0,168.03,168.04,167.99,168.0,17496.0
2021-10-14 13:45:00,167.99,168.04,167.98,168.03,24987.0,167.99,168.04,167.98,168.03,24987.0
2021-10-14 13:50:00,168.03,168.04,167.99,168.0,22370.0,168.03,168.04,167.99,168.0,22370.0
2021-10-14 13:55:00,168.0,168.04,168.0,168.03,15832.0,168.0,168.04,168.0,168.03,15832.0
2021-10-14 14:00:00,168.04,168.04,168.01,168.03,25898.0,168.04,168.04,168.01,168.03,25898.0
2021-10-14 14:05:00,168.02,168.04,167.97,168.0,17950.0,168.02,168.04,167.97,168.0,17950.0
2021-10-14 14:10:00,168.0,168.04,167.98,168.03,70590.0,168.0,168.04,167.98,168.03,70590.0
2021-10-14 14:15:00,168.02,168.09,168.02,168.07,41150.0,168.02,168.09,168.02,168.07,41150.0
2021-10-14 14:20:00,168.08,168.11,168.06,168.1,24756.0,168.08,168.11,168.06,168.1,24756.0
2021-10-14 14:25:00,168.09,168.12,168.08,168.09,15488.0,168.09,168.12,168.08,168.09,15488.0
2021-10-14 14:30:00,168.09,168.13,168.07,168.11,17505.0,168.09,168.13,168.07,168.11,17505.0
2021-10-14 14:35:00,168.1,168.13,168.09,168.1,39909.0,168.1,168.13,168.09,168.1,39909.0
2021-10-14 14:40:00,168.1,168.14,168.09,168.1,28607.0,168.1,168.14,168.09,168.1,28607.0
2021-10-14 14:45:00,168.1,168.16,168.09,168.15,20626.0,168.1,168.16,168.09,168.15,20626.0
2021-10-14 14:50:00,168.15,168.18,168.09,168.17,62767.0,168.15,168.18,168.09,168.17,62767.0
2021-10-14 14:55:00,168.17,168.2,168.14,168.18,49307.0,168.17,168.2,168.14,168.18,49307.0
2021-10-14 15:00:00,168.19,168.22,168.17,168.18,65627.0,168.19,168.22,168.17,168.18,65627.0
2021-10-14 15:05:00,168.17,168.18,168.14,168.15,34684.0,168.17,168.18,168.14,168.15,34684.0
2021-10-14 15:10:00,168.16,168.2,168.13,168.17,37288.0,168.16,168.2,168.13,168.17,37288.0
2021-10-14 15:15:00,168.17,168.2,168.16,168.17,24931.0,168.17,168.2,168.16,168.17,24931.0
2021-10-14 15:20:00,168.16,168.18,168.08,168.09,18943.0,168.16,168.18,168.08,168.09,18943.0
2021-10-14 15:25:00,168.1,168.11,168.07,168.11,45698.0,168.1,168.11,168.07,168.11,45698.0
2021-10-14 15:30:00,168.1,168.18,168.09,168.14,66352.0,168.1,168.18,168.09,168.14,66352.0
2021-10-14 15:35:00,168.14,168.14,168.07,168.08,70013.0,168.14,168.14,168.07,168.08,70013.0
2021-10-14 15:40:00,168.08,168.08,168.03,168.06,43304.0,168.08,168.08,168.03,168.06,43304.0
2021-10-14 15:45:00,168.06,168.08,168.03,168.04,110180.0,168.06,168.08,168.03,168.04,110180.0
2021-10-14 15:50:00,168.04,168.05,167.95,167.98,145218.0,168.04,168.05,167.95,167.98,145218.0
2021-10-14 15:55:00,167.97,168.01,167.96,167.98,153246.0,167.97,168.01,167.96,167.98,153246.0
2021-10-15 09:30:00,165.39,165.41,165.13,165.26,418012.0,165.39,165.41,165.13,165.26,418012.0
2021-10-15 09:35:00,165.24,165.28,165.1,165.22,334044.0,165.24,165.28,165.1,165.22,334044.0
2021-10-15 09:40:00,165.21,165.58,165.16,165.57,320372.0,165.21,165.58,165.16,165.57,320372.0
2021-10-15 09:45:00,165.57,165.84,165.55,165.67,281728.0,165.57,165.84,165.55,165.67,281728.0
2021-10-15 09:50:00,165.67,165.74,165.47,165.73,173423.0,165.67,165.74,165.47,165.73,173423.0
2021-10-15 09:55:00,165.74,165.75,165.52,165.66,157067.0,165.74,165.75,165.52,165.66,157067.0
2021-10-15 10:00:00,165.66,165.99,165.65,165.87,219212.0,165.66,165.99,165.65,165.87,219212.0
2021-10-15 10:05:00,165.87,165.94,165.66,165.94,134672.0,165.87,165.94,165.66,165.94,134672.0
2021-10-15 10:10:00,165.94,165.99,165.86,165.9,76576.0,165.94,165.99,165.86,165.9,76576.0
2021-10-15 10:15:00,165.91,166.05,165.79,165.99,78185.0,165.91,166.05,165.79,165.99,78185.0
2021-10-15 10:20:00,165.98,165.98,165.84,165.92,50175.0,165.98,165.98,165.84,165.92,50175.0
2021-10-15 10:25:00,165.93,165.97,165.81,165.82,74847.0,165.93,165.97,165.81,165.82,74847.0
2021-10-15 10:30:00,165.8,165.81,165.61,165.74,155174.0,165.8,165.81,165.61,165.74,155174.0
2021-10-15 10:35:00,165.75,165.91,165.71,165.71,110661.0,165.75,165.91,165.71,165.71,110661.0
2021-10-15 10:40:00,165.71,165.83,165.67,165.8,39091.0,165.71,165.83,165.67,165.8,39091.0
2021-10-15 10:45:00,165.79,165.92,165.76,165.91,30860.0,165.79,165.92,165.76,165.91,30860.0
2021-10-15 10:50:00,165.92,166.09,165.89,166.0,89438.0,165.92,166.09,165.89,166.0,89438.0
2021-10-15 10:55:00,166.0,166.03,165.92,165.97,137771.0,166.0,166.03,165.92,165.97,137771.0
2021-10-15 11:00:00,165.97,165.98,165.84,165.97,39958.0,165.97,165.98,165.84,165.97,39958.0
2021-10-15 11:05:00,165.98,165.98,165.8,165.81,74353.0,165.98,165.98,165.8,165.81,74353.0
2021-10-15 11:10:00,165.82,165.82,165.74,165.79,67719.0,165.82,165.82,165.74,165.79,67719.0
2021-10-15 11:15:00,165.8,165.8,165.64,165.69,70398.0,165.8,165.8,165.64,165.69,70398.0
2021-10-15 11:20:00,165.69,165.79,165.69,165.76,47218.0,165.69,165.79,165.69,165.76,47218.0
2021-10-15 11:25:00,165.75,165.83,165.74,165.77,177315.0,165.75,165.83,165.74,165.77,177315.0
2021-10-15 11:30:00,165.75,165.79,165.65,165.65,111083.0,165.75,165.79,165.65,165.65,111083.0
2021-10-15 11:35:00,165.64,165.69,165.61,165.64,38783.0,165.64,165.69,165.61,165.64,38783.0
2021-10-15 11:40:00,165.64,165.64,165.44,165.45,153735.0,165.64,165.64,165.44,165.45,153735.0
2021-10-15 11:45:00,165.44,165.46,165.3,165.36,155789.0,165.44,165.46,165.3,165.36,155789.0
2021-10-15 11:50:00,165.37,165.38,165.16,165.22,135851.0,165.37,165.38,165.16,165.22,135851.0
2021-10-15 11:55:00,165.22,165.35,165.15,165.34,75563.0,165.22,165.35,165.15,165.34,75563.0
2021-10-15 12:00:00,165.33,165.34,165.21,165.28,81101.0,165.33,165.34,165.21,165.28,81101.0
2021-10-15 12:05:00,165.29,165.31,165.22,165.22,29644.0,165.29,165.31,165.22,165.22,29644.0
2021-10-15 12:10:00,165.23,165.28,165.2,165.25,50134.0,165.23,165.28,165.2,165.25,50134.0
2021-10-15 12:15:00,165.24,165.27,165.16,165.23,92791.0,165.24,165.27,165.16,165.23,92791.0
2021-10-15 12:20:00,165.23,165.35,165.23,165.27,54160.0,165.23,165.35,165.23,165.27,54160.0
2021-10-15 12:25:00,165.3,165.33,165.24,165.33,37346.0,165.3,165.33,165.24,165.33,37346.0
2021-10-15 12:30:00,165.34,165.34,165.27,165.28,31321.0,165.34,165.34,165.27,165.28,31321.0
2021-10-15 12:35:00,165.28,165.32,165.25,165.3,43529.0,165.28,165.32,165.25,165.3,43529.0
2021-10-15 12:40:00,165.3,165.37,165.29,165.36,26501.0,165.3,165.37,165.29,165.36,26501.0
2021-10-15 12:45:00,165.36,165.43,165.33,165.39,63055.0,165.36,165.43,165.33,165.39,63055.0
2021-10-15 12:50:00,165.38,165.39,165.35,165.39,23382.0,165.38,165.39,165.35,165.39,23382.0
2021-10-15 12:55:00,165.39,165.39,165.28,165.28,26689.0,165.39,165.39,165.28,165.28,26689.0
2021-10-15 13:00:00,165.29,165.36,165.28,165.33,14058.0,165.29,165.36,165.28,165.33,14058.0
2021-10-15 13:05:00,165.33,165.38,165.31,165.32,31271.0,165.33,165.38,165.31,165.32,31271.0
2021-10-15 13:10:00,165.33,165.34,165.28,165.29,39538.0,165.33,165.34,165.28,165.29,39538.0
2021-10-15 13:15:00,165.28,165.33,165.23,165.24,49031.0,165.28,165.33,165.23,165.24,49031.0
2021-10-15 13:20:00,165.24,165.3,165.23,165.27,15558.0,165.24,165.3,165.23,165.27,15558.0
2021-10-15 13:25:00,165.28,165.35,165.25,165.26,141196.0,165.28,165.35,165.25,165.26,141196.0
2021-10-15 13:30:00,165.27,165.36,165.26,165.35,45832.0,165.27,165.36,165.26,165.35,45832.0
2021-10-15 13:35:00,165.34,165.36,165.31,165.35,52569.0,165.34,165.36,165.31,165.35,52569.0
2021-10-15 13:40:00,165.34,165.4,165.34,165.39,25774.0,165.34,165.4,165.34,165.39,25774.0
2021-10-15 13:45:00,165.39,165.4,165.33,165.34,29838.0,165.39,165.4,165.33,165.34,29838.0
2021-10-15 13:50:00,165.33,165.36,165.33,165.33,11300.0,165.33,165.36,165.33,165.33,11300.0
2021-10-15 13:55:00,165.33,165.34,165.27,165.29,20880.0,165.33,165.34,165.27,165.29,20880.0
2021-10-15 14:00:00,165.3,165.35,165.3,165.34,28902.0,165.3,165.35,165.3,165.34,28902.0
2021-10-15 14:05:00,165.34,165.36,165.33,165.36,14469.0,165.34,165.36,165.33,165.36,14469.0
2021-10-15 14:10:00,165.38,165.38,165.35,165.36,8349.0,165.38,165.38,165.35,165.36,8349.0
2021-10-15 14:15:00,165.36,165.36,165.28,165.3,34232.0,165.36,165.36,165.28,165.3,34232.0
2021-10-15 14:20:00,165.31,165.31,165.23,165.25,77675.0,165.31,165.31,165.23,165.25,77675.0
2021-10-15 14:25:00,165.26,165.29,165.25,165.28,45392.0,165.26,165.29,165.25,165.28,45392.0
2021-10-15 14:30:00,165.29,165.29,165.22,165.24,88852.0,165.29,165.29,165.22,165.24,88852.0
2021-10-15 14:35:00,165.25,165.29,165.23,165.27,54277.0,165.25,165.29,165.23,165.27,54277.0
2021-10-15 14:40:00,165.26,165.27,165.21,165.23,11156.0,165.26,165.27,165.21,165.23,11156.0
2021-10-15 14:45:00,165.22,165.26,165.21,165.25,28777.0,165.22,165.26,165.21,165.25,28777.0
2021-10-15 14:50:00,165.24,165.31,165.23,165.28,23453.0,165.24,165.31,165.23,165.28,23453.0
2021-10-15 14:55:00,165.28,165.32,165.27,165.28,56493.0,165.28,165.32,165.27,165.28,56493.0
2021-10-15 15:00:00,165.28,165.3,165.23,165.27,49745.0,165.28,165.3,165.23,165.27,49745.0
2021-10-15 15:05:00,165.27,165.27,165.23,165.24,38332.0,165.27,165.27,165.23,165.24,38332.0
2021-10-15 15:10:00,165.24,165.29,165.21,165.28,41599.0,165.24,165.29,165.21,165.28,41599.0
2021-10-15 15:15:00,165.28,165.29,165.25,165.27,24352.0,165.28,165.29,165.25,165.27,24352.0
2021-10-15 15:20:00,165.27,165.29,165.25,165.28,25179.0,165.27,165.29,165.25,165.28,25179.0
2021-10-15 15:25:00,165.29,165.33,165.26,165.33,53121.0,165.29,165.33,165.26,165.33,53121.0
2021-10-15 15:30:00,165.32,165.35,165.29,165.34,46662.0,165.32,165.35,165.29,165.34,46662.0
2021-10-15 15:35:00,165.34,165.35,165.3,165.33,55446.0,165.34,165.35,165.3,165.33,55446.0
2021-10-15 15:40:00,165.33,165.35,165.32,165.33,117429.0,165.33,165.35,165.32,165.33,117429.0
2021-10-15 15:45:00,165.33,165.36,165.3,165.36,110876.0,165.33,165.36,165.3,165.36,110876.0
2021-10-15 15:50:00,165.36,165.38,165.34,165.37,139989.0,165.36,165.38,165.34,165.37,139989.0
2021-10-15 15:55:00,165.37,165.37,165.31,165.34,217427.0,165.37,165.37,165.31,165.34,217427.0
2021-10-18 09:30:00,165.42,165.43,165.19,165.23,147794.0,165.42,165.43,165.19,165.23,147794.0
2021-10-18 09:35:00,165.21,165.32,165.14,165.18,247569.0,165.21,165.32,165.14,165.18,247569.0
2021-10-18 09:40:00,165.21,165.27,164.81,165.09,136623.0,165.21,165.27,164.81,165.09,136623.0
2021-10-18 09:45:00,165.08,165.12,164.9,164.97,64593.0,165.08,165.12,164.9,164.97,64593.0
2021-10-18 09:50:00,164.98,165.09,164.87,165.09,49525.0,164.98,165.09,164.87,165.09,49525.0
2021-10-18 09:55:00,165.05,165.43,165.04,165.39,96365.0,165.05,165.43,165.04,165.39,96365.0
2021-10-18 10:00:00,165.39,165.43,165.2,165.3,74302.0,165.39,165.43,165.2,165.3,74302.0
2021-10-18 10:05:00,165.3,165.53,165.25,165.53,82270.0,165.3,165.53,165.25,165.53,82270.0
2021-10-18 10:10:00,165.53,165.56,165.29,165.38,53473.0,165.53,165.56,165.29,165.38,53473.0
2021-10-18 10:15:00,165.38,165.38,165.28,165.36,40027.0,165.38,165.38,165.28,165.36,40027.0
2021-10-18 10:20:00,165.34,165.49,165.33,165.41,76856.0,165.34,165.49,165.33,165.41,76856.0
2021-10-18 10:25:00,165.42,165.53,165.36,165.45,58526.0,165.42,165.53,165.36,165.45,58526.0
2021-10-18 10:30:00,165.47,165.59,165.44,165.57,24263.0,165.47,165.59,165.44,165.57,24263.0
2021-10-18 10:35:00,165.57,165.57,165.49,165.56,28075.0,165.57,165.57,165.49,165.56,28075.0
2021-10-18 10:40:00,165.55,165.57,165.41,165.45,37210.0,165.55,165.57,165.41,165.45,37210.0
2021-10-18 10:45:00,165.45,165.47,165.37,165.47,80326.0,165.45,165.47,165.37,165.47,80326.0
2021-10-18 10:50:00,165.46,165.53,165.46,165.47,29552.0,165.46,165.53,165.46,165.47,29552.0
2021-10-18 10:55:00,165.48,165.58,165.48,165.54,107695.0,165.48,165.58,165.48,165.54,107695.0
2021-10-18 11:00:00,165.55,165.59,165.41,165.44,34200.0,165.55,165.59,165.41,165.44,34200.0
2021-10-18 11:05:00,165.43,165.44,165.33,165.33,43530.0,165.43,165.44,165.33,165.33,43530.0
2021-10-18 11:10:00,165.33,165.38,165.26,165.29,19859.0,165.33,165.38,165.26,165.29,19859.0
2021-10-18 11:15:00,165.29,165.38,165.25,165.37,41391.0,165.29,165.38,165.25,165.37,41391.0
2021-10-18 11:20:00,165.37,165.39,165.32,165.33,18033.0,165.37,165.39,165.32,165.33,18033.0
2021-10-18 11:25:00,165.33,165.39,165.3,165.38,15526.0,165.33,165.39,165.3,165.38,15526.0
2021-10-18 11:30:00,165.39,165.44,165.37,165.39,14863.0,165.39,165.44,165.37,165.39,14863.0
2021-10-18 11:35:00,165.36,165.37,165.32,165.35,18024.0,165.36,165.37,165.32,165.35,18024.0
2021-10-18 11:40:00,165.35,165.38,165.32,165.34,12632.0,165.35,165.38,165.32,165.34,12632.0
2021-10-18 11:45:00,165.33,165.35,165.29,165.3,20990.0,165.33,165.35,165.29,165.3,20990.0
2021-10-18 11:50:00,165.29,165.33,165.23,165.25,16812.0,165.29,165.33,165.23,165.25,16812.0
2021-10-18 11:55:00,165.24,165.31,165.21,165.28,10327.0,165.24,165.31,165.21,165.28,10327.0
2021-10-18 12:00:00,165.28,165.28,165.19,165.26,19854.0,165.28,165.28,165.19,165.26,19854.0
2021-10-18 12:05:00,165.26,165.28,165.19,165.19,10477.0,165.26,165.28,165.19,165.19,10477.0
2021-10-18 12:10:00,165.18,165.18,165.12,165.14,26600.0,165.18,165.18,165.12,165.14,26600.0
2021-10-18 12:15:00,165.12,165.19,165.06,165.13,108218.0,165.12,165.19,165.06,165.13,108218.0
2021-10-18 12:20:00,165.13,165.18,165.06,165.06,24914.0,165.13,165.18,165.06,165.06,24914.0
2021-10-18 12:25:00,165.06,165.1,165.03,165.09,41408.0,165.06,165.1,165.03,165.09,41408.0
2021-10-18 12:30:00,165.09,165.09,165.04,165.04,47651.0,165.09,165.09,165.04,165.04,47651.0
2021-10-18 12:35:00,165.03,165.07,165.02,165.03,28577.0,165.03,165.07,165.02,165.03,28577.0
2021-10-18 12:40:00,165.04,165.09,165.01,165.08,24942.0,165.04,165.09,165.01,165.08,24942.0
2021-10-18 12:45:00,165.08,165.09,165.05,165.08,26317.0,165.08,165.09,165.05,165.08,26317.0
2021-10-18 12:50:00,165.07,165.07,165.01,165.05,17234.0,165.07,165.07,165.01,165.05,17234.0
2021-10-18 12:55:00,165.05,165.17,165.05,165.17,32618.0,165.05,165.17,165.05,165.17,32618.0
2021-10-18 13:00:00,165.16,165.21,165.12,165.16,28652.0,165.16,165.21,165.12,165.16,28652.0
2021-10-18 13:05:00,165.16,165.16,165.13,165.13,15294.0,165.16,165.16,165.13,165.13,15294.0
2021-10-18 13:10:00,165.13,165.13,165.0,165.02,24496.0,165.13,165.13,165.0,165.02,24496.0
2021-10-18 13:15:00,165.01,165.03,164.98,165.02,22556.0,165.01,165.03,164.98,165.02,22556.0
2021-10-18 13:20:00,165.02,165.05,165.0,165.0,21438.0,165.02,165.05,165.0,165.0,21438.0
2021-10-18 13:25:00,165.0,165.04,164.99,165.03,23594.0,165.0,165.04,164.99,165.03,23594.0
2021-10-18 13:30:00,165.04,165.06,165.0,165.04,40456.0,165.04,165.06,165.0,165.04,40456.0
2021-10-18 13:35:00,165.05,165.09,165.04,165.06,36903.0,165.05,165.09,165.04,165.06,36903.0
2021-10-18 13:40:00,165.07,165.17,165.07,165.17,26397.0,165.07,165.17,165.07,165.17,26397.0
2021-10-18 13:45:00,165.18,165.19,165.14,165.19,23631.0,165.18,165.19,165.14,165.19,23631.0
2021-10-18 13:50:00,165.18,165.27,165.16,165.24,15827.0,165.18,165.27,165.16,165.24,15827.0
2021-10-18 13:55:00,165.25,165.27,165.21,165.22,23652.0,165.25,165.27,165.21,165.22,23652.0
2021-10-18 14:00:00,165.22,165.25,165.2,165.24,15286.0,165.22,165.25,165.2,165.24,15286.0
2021-10-18 14:05:00,165.24,165.25,165.19,165.2,19806.0,165.24,165.25,165.19,165.2,19806.0
2021-10-18 14:10:00,165.2,165.2,165.14,165.14,39891.0,165.2,165.2,165.14,165.14,39891.0
2021-10-18 14:15:00,165.14,165.17,165.13,165.15,12578.0,165.14,165.17,165.13,165.15,12578.0
2021-10-18 14:20:00,165.15,165.17,165.15,165.16,5495.0,165.15,165.17,165.15,165.16,5495.0
2021-10-18 14:25:00,165.16,165.21,165.16,165.19,71813.0,165.16,165.21,165.16,165.19,71813.0
2021-10-18 14:30:00,165.18,165.19,165.16,165.17,6607.0,165.18,165.19,165.16,165.17,6607.0
2021-10-18 14:35:00,165.18,165.18,165.08,165.09,7237.0,165.18,165.18,165.08,165.09,7237.0
2021-10-18 14:40:00,165.09,165.11,165.08,165.08,6290.0,165.09,165.11,165.08,165.08,6290.0
2021-10-18 14:45:00,165.09,165.1,165.03,165.07,22189.0,165.09,165.1,165.03,165.07,22189.0
2021-10-18 14:50:00,165.08,165.1,165.06,165.07,32284.0,165.08,165.1,165.06,165.07,32284.0
2021-10-18 14:55:00,165.07,165.11,165.06,165.09,8263.0,165.07,165.11,165.06,165.09,8263.0
2021-10-18 15:00:00,165.07,165.08,165.03,165.04,20460.0,165.07,165.08,165.03,165.04,20460.0
2021-10-18 15:05:00,165.05,165.1,165.04,165.08,27615.0,165.05,165.1,165.04,165.08,27615.0
2021-10-18 15:10:00,165.07,165.11,165.06,165.08,26878.0,165.07,165.11,165.06,165.08,26878.0
2021-10-18 15:15:00,165.08,165.08,165.05,165.07,8080.0,165.08,165.08,165.05,165.07,8080.0
2021-10-18 15:20:00,165.06,165.1,165.06,165.08,26596.0,165.06,165.1,165.06,165.08,26596.0
2021-10-18 15:25:00,165.08,165.1,165.05,165.07,30577.0,165.08,165.1,165.05,165.07,30577.0
2021-10-18 15:30:00,165.07,165.07,164.99,165.01,26764.0,165.07,165.07,164.99,165.01,26764.0
2021-10-18 15:35:00,165.02,165.02,165.0,165.02,17056.0,165.02,165.02,165.0,165.02,17056.0
2021-10-18 15:40:00,165.01,165.04,165.01,165.02,32390.0,165.01,165.04,165.01,165.02,32390.0
2021-10-18 15:45:00,165.03,165.05,164.96,164.98,47604.0,165.03,165.05,164.96,164.98,47604.0
2021-10-18 15:50:00,164.97,165.03,164.97,164.98,49751.0,164.97,165.03,164.97,164.98,49751.0
2021-10-18 15:55:00,164.99,164.99,164.9,164.94,117424.0,164.99,164.99,164.9,164.94,117424.0
2021-10-19 09:30:00,166.5,166.5,166.2,166.26,216557.0,166.5,166.5,166.2,166.26,216557.0
2021-10-19 09:35:00,166.25,166.35,166.11,166.19,141707.0,166.25,166.35,166.11,166.19,141707.0
2021-10-19 09:40:00,166.19,166.24,166.06,166.17,122531.0,166.19,166.24,166.06,166.17,122531.0
2021-10-19 09:45:00,166.17,166.48,166.15,166.41,126642.0,166.17,166.48,166.15,166.41,126642.0
2021-10-19 09:50:00,166.41,166.43,166.22,166.24,177496.0,166.41,166.43,166.22,166.24,177496.0
2021-10-19 09:55:00,166.23,166.25,166.03,166.22,115878.0,166.23,166.25,166.03,166.22,115878.0
2021-10-19 10:00:00,166.22,166.35,166.21,166.26,132856.0,166.22,166.35,166.21,166.26,132856.0
2021-10-19 10:05:00,166.25,166.35,166.19,166.19,85984.0,166.25,166.35,166.19,166.19,85984.0
2021-10-19 10:10:00,166.18,166.22,166.07,166.09,49944.0,166.18,166.22,166.07,166.09,49944.0
2021-10-19 10:15:00,166.07,166.16,165.66,165.74,181066.0,166.07,166.16,165.66,165.74,181066.0
2021-10-19 10:20:00,165.72,165.82,165.67,165.79,97309.0,165.72,165.82,165.67,165.79,97309.0
2021-10-19 10:25:00,165.78,165.89,165.7,165.81,57805.0,165.78,165.89,165.7,165.81,57805.0
2021-10-19 10:30:00,165.81,165.83,165.49,165.73,112993.0,165.81,165.83,165.49,165.73,112993.0
2021-10-19 10:35:00,165.74,165.74,165.51,165.69,66472.0,165.74,165.74,165.51,165.69,66472.0
2021-10-19 10:40:00,165.69,165.69,165.57,165.58,61354.0,165.69,165.69,165.57,165.58,61354.0
2021-10-19 10:45:00,165.56,165.71,165.54,165.68,95121.0,165.56,165.71,165.54,165.68,95121.0
2021-10-19 10:50:00,165.68,165.81,165.58,165.78,63612.0,165.68,165.81,165.58,165.78,63612.0
2021-10-19 10:55:00,165.78,165.81,165.68,165.76,40871.0,165.78,165.81,165.68,165.76,40871.0
2021-10-19 11:00:00,165.74,165.76,165.67,165.73,26227.0,165.74,165.76,165.67,165.73,26227.0
2021-10-19 11:05:00,165.72,165.72,165.6,165.64,33954.0,165.72,165.72,165.6,165.64,33954.0
2021-10-19 11:10:00,165.63,165.78,165.59,165.7,87598.0,165.63,165.78,165.59,165.7,87598.0
2021-10-19 11:15:00,165.69,165.69,165.5,165.52,41713.0,165.69,165.69,165.5,165.52,41713.0
2021-10-19 11:20:00,165.53,165.62,165.52,165.53,53776.0,165.53,165.62,165.52,165.53,53776.0
2021-10-19 11:25:00,165.51,165.67,165.49,165.62,53378.0,165.51,165.67,165.49,165.62,53378.0
2021-10-19 11:30:00,165.61,165.62,165.53,165.55,21720.0,165.61,165.62,165.53,165.55,21720.0
2021-10-19 11:35:00,165.55,165.59,165.47,165.47,37695.0,165.55,165.59,165.47,165.47,37695.0
2021-10-19 11:40:00,165.48,165.54,165.42,165.54,61490.0,165.48,165.54,165.42,165.54,61490.0
2021-10-19 11:45:00,165.54,165.58,165.5,165.53,29259.0,165.54,165.58,165.5,165.53,29259.0
2021-10-19 11:50:00,165.52,165.59,165.47,165.59,20478.0,165.52,165.59,165.47,165.59,20478.0
2021-10-19 11:55:00,165.59,165.61,165.54,165.56,33218.0,165.59,165.61,165.54,165.56,33218.0
2021-10-19 12:00:00,165.57,165.59,165.49,165.51,37547.0,165.57,165.59,165.49,165.51,37547.0
2021-10-19 12:05:00,165.5,165.5,165.38,165.39,73548.0,165.5,165.5,165.38,165.39,73548.0
2021-10-19 12:10:00,165.39,165.4,165.27,165.29,60670.0,165.39,165.4,165.27,165.29,60670.0
2021-10-19 12:15:00,165.3,165.32,165.26,165.31,22281.0,165.3,165.32,165.26,165.31,22281.0
2021-10-19 12:20:00,165.3,165.34,165.22,165.23,23370.0,165.3,165.34,165.22,165.23,23370.0
2021-10-19 12:25:00,165.21,165.29,165.2,165.26,112545.0,165.21,165.29,165.2,165.26,112545.0
2021-10-19 12:30:00,165.26,165.28,165.23,165.24,27224.0,165.26,165.28,165.23,165.24,27224.0
2021-10-19 12:35:00,165.25,165.3,165.23,165.26,24633.0,165.25,165.3,165.23,165.26,24633.0
2021-10-19 12:40:00,165.25,165.32,165.25,165.32,29621.0,165.25,165.32,165.25,165.32,29621.0
2021-10-19 12:45:00,165.31,165.4,165.31,165.4,23615.0,165.31,165.4,165.31,165.4,23615.0
2021-10-19 12:50:00,165.4,165.41,165.33,165.35,24185.0,165.4,165.41,165.33,165.35,24185.0
2021-10-19 12:55:00,165.36,165.43,165.35,165.42,56067.0,165.36,165.43,165.35,165.42,56067.0
2021-10-19 13:00:00,165.42,165.43,165.35,165.37,27172.0,165.42,165.43,165.35,165.37,27172.0
2021-10-19 13:05:00,165.36,165.36,165.3,165.3,15713.0,165.36,165.36,165.3,165.3,15713.0
2021-10-19 13:10:00,165.29,165.45,165.29,165.45,24720.0,165.29,165.45,165.29,165.45,24720.0
2021-10-19 13:15:00,165.45,165.45,165.33,165.38,33951.0,165.45,165.45,165.33,165.38,33951.0
2021-10-19 13:20:00,165.37,165.4,165.32,165.38,22142.0,165.37,165.4,165.32,165.38,22142.0
2021-10-19 13:25:00,165.39,165.53,165.36,165.5,489945.0,165.39,165.53,165.36,165.5,489945.0
2021-10-19 13:30:00,165.5,165.6,165.49,165.54,219182.0,165.5,165.6,165.49,165.54,219182.0
2021-10-19 13:35:00,165.54,165.55,165.48,165.5,48836.0,165.54,165.55,165.48,165.5,48836.0
2021-10-19 13:40:00,165.51,165.55,165.49,165.53,61446.0,165.51,165.55,165.49,165.53,61446.0
2021-10-19 13:45:00,165.53,165.54,165.48,165.5,86772.0,165.53,165.54,165.48,165.5,86772.0
2021-10-19 13:50:00,165.5,165.54,165.48,165.48,32494.0,165.5,165.54,165.48,165.48,32494.0
2021-10-19 13:55:00,165.47,165.52,165.47,165.49,49535.0,165.47,165.52,165.47,165.49,49535.0
2021-10-19 14:00:00,165.48,165.48,165.43,165.44,45443.0,165.48,165.48,165.43,165.44,45443.0
2021-10-19 14:05:00,165.44,165.46,165.4,165.45,26108.0,165.44,165.46,165.4,165.45,26108.0
2021-10-19 14:10:00,165.45,165.48,165.42,165.47,33379.0,165.45,165.48,165.42,165.47,33379.0
2021-10-19 14:15:00,165.47,165.49,165.46,165.48,40961.0,165.47,165.49,165.46,165.48,40961.0
2021-10-19 14:20:00,165.48,165.48,165.44,165.47,20483.0,165.48,165.48,165.44,165.47,20483.0
2021-10-19 14:25:00,165.47,165.53,165.46,165.5,23247.0,165.47,165.53,165.46,165.5,23247.0
2021-10-19 14:30:00,165.51,165.52,165.45,165.5,45633.0,165.51,165.52,165.45,165.5,45633.0
2021-10-19 14:35:00,165.5,165.56,165.49,165.52,34854.0,165.5,165.56,165.49,165.52,34854.0
2021-10-19 14:40:00,165.52,165.55,165.51,165.53,18467.0,165.52,165.55,165.51,165.53,18467.0
2021-10-19 14:45:00,165.53,165.56,165.52,165.53,23151.0,165.53,165.56,165.52,165.53,23151.0
2021-10-19 14:50:00,165.53,165.54,165.52,165.53,30443.0,165.53,165.54,165.52,165.53,30443.0
2021-10-19 14:55:00,165.53,165.54,165.49,165.53,34189.0,165.53,165.54,165.49,165.53,34189.0
2021-10-19 15:00:00,165.52,165.54,165.51,165.54,21664.0,165.52,165.54,165.51,165.54,21664.0
2021-10-19 15:05:00,165.53,165.53,165.49,165.5,20554.0,165.53,165.53,165.49,165.5,20554.0
2021-10-19 15:10:00,165.49,165.51,165.46,165.46,31039.0,165.49,165.51,165.46,165.46,31039.0
2021-10-19 15:15:00,165.46,165.47,165.4,165.44,48748.0,165.46,165.47,165.4,165.44,48748.0
2021-10-19 15:20:00,165.44,165.46,165.39,165.4,35515.0,165.44,165.46,165.39,165.4,35515.0
2021-10-19 15:25:00,165.4,165.43,165.36,165.42,28770.0,165.4,165.43,165.36,165.42,28770.0
2021-10-19 15:30:00,165.41,165.45,165.41,165.45,31727.0,165.41,165.45,165.41,165.45,31727.0
2021-10-19 15:35:00,165.44,165.49,165.44,165.47,40432.0,165.44,165.49,165.44,165.47,40432.0
2021-10-19 15:40:00,165.46,165.47,165.45,165.46,22650.0,165.46,165.47,165.45,165.46,22650.0
2021-10-19 15:45:00,165.46,165.47,165.44,165.45,49611.0,165.46,165.47,165.44,165.45,49611.0
2021-10-19 15:50:00,165.46,165.51,165.45,165.51,45149.0,165.46,165.51,165.45,165.51,45149.0
2021-10-19 15:55:00,165.51,165.52,165.44,165.47,104316.0,165.51,165.52,165.44,165.47,104316.0
2021-10-20 09:30:00,166.21,166.28,165.92,166.17,265840.0,166.21,166.28,165.92,166.17,265840.0
2021-10-20 09:35:00,166.17,166.44,166.1,166.44,96256.0,166.17,166.44,166.1,166.44,96256.0
2021-10-20 09:40:00,166.44,166.56,166.35,166.42,100710.0,166.44,166.56,166.35,166.42,100710.0
2021-10-20 09:45:00,166.41,166.49,166.29,166.44,43064.0,166.41,166.49,166.29,166.44,43064.0
2021-10-20 09:50:00,166.44,166.45,166.29,166.34,48258.0,166.44,166.45,166.29,166.34,48258.0
2021-10-20 09:55:00,166.35,166.55,166.32,166.4,149086.0,166.35,166.55,166.32,166.4,149086.0
2021-10-20 10:00:00,166.4,166.41,166.18,166.31,61428.0,166.4,166.41,166.18,166.31,61428.0
2021-10-20 10:05:00,166.3,166.33,166.17,166.17,45759.0,166.3,166.33,166.17,166.17,45759.0
2021-10-20 10:10:00,166.16,166.23,166.1,166.23,34755.0,166.16,166.23,166.1,166.23,34755.0
2021-10-20 10:15:00,166.24,166.3,166.2,166.29,73140.0,166.24,166.3,166.2,166.29,73140.0
2021-10-20 10:20:00,166.29,166.32,166.22,166.31,24540.0,166.29,166.32,166.22,166.31,24540.0
2021-10-20 10:25:00,166.31,166.68,166.28,166.59,94855.0,166.31,166.68,166.28,166.59,94855.0
2021-10-20 10:30:00,166.57,166.77,166.56,166.67,123170.0,166.57,166.77,166.56,166.67,123170.0
2021-10-20 10:35:00,166.67,166.72,166.53,166.55,47122.0,166.67,166.72,166.53,166.55,47122.0
2021-10-20 10:40:00,166.55,166.65,166.53,166.65,53965.0,166.55,166.65,166.53,166.65,53965.0
2021-10-20 10:45:00,166.65,166.85,166.64,166.83,99437.0,166.65,166.85,166.64,166.83,99437.0
2021-10-20 10:50:00,166.84,166.85,166.71,166.76,43164.0,166.84,166.85,166.71,166.76,43164.0
2021-10-20 10:55:00,166.77,166.78,166.6,166.65,35578.0,166.77,166.78,166.6,166.65,35578.0
2021-10-20 11:00:00,166.65,166.71,166.57,166.7,41933.0,166.65,166.71,166.57,166.7,41933.0
2021-10-20 11:05:00,166.7,166.72,166.58,166.7,41045.0,166.7,166.72,166.58,166.7,41045.0
2021-10-20 11:10:00,166.69,166.79,166.66,166.75,25846.0,166.69,166.79,166.66,166.75,25846.0
2021-10-20 11:15:00,166.74,166.74,166.66,166.66,19005.0,166.74,166.74,166.66,166.66,19005.0
2021-10-20 11:20:00,166.66,166.73,166.62,166.73,55996.0,166.66,166.73,166.62,166.73,55996.0
2021-10-20 11:25:00,166.71,166.79,166.68,166.78,67477.0,166.71,166.79,166.68,166.78,67477.0
2021-10-20 11:30:00,166.78,166.82,166.77,166.81,35789.0,166.78,166.82,166.77,166.81,35789.0
2021-10-20 11:35:00,166.8,166.83,166.76,166.79,20316.0,166.8,166.83,166.76,166.79,20316.0
2021-10-20 11:40:00,166.79,166.82,166.71,166.71,39434.0,166.79,166.82,166.71,166.71,39434.0
2021-10-20 11:45:00,166.72,166.84,166.69,166.82,39374.0,166.72,166.84,166.69,166.82,39374.0
2021-10-20 11:50:00,166.81,166.82,166.72,166.72,21936.0,166.81,166.82,166.72,166.72,21936.0
2021-10-20 11:55:00,166.72,166.79,166.7,166.74,24502.0,166.72,166.79,166.7,166.74,24502.0
2021-10-20 12:00:00,166.73,166.76,166.7,166.71,89637.0,166.73,166.76,166.7,166.71,89637.0
2021-10-20 12:05:00,166.7,166.77,166.69,166.76,61185.0,166.7,166.77,166.69,166.76,61185.0
2021-10-20 12:10:00,166.76,166.81,166.76,166.79,21039.0,166.76,166.81,166.76,166.79,21039.0
2021-10-20 12:15:00,166.78,166.81,166.73,166.78,12532.0,166.78,166.81,166.73,166.78,12532.0
2021-10-20 12:20:00,166.8,166.88,166.8,166.88,13059.0,166.8,166.88,166.8,166.88,13059.0
2021-10-20 12:25:00,166.88,166.91,166.86,166.87,23283.0,166.88,166.91,166.86,166.87,23283.0
2021-10-20 12:30:00,166.88,166.99,166.85,166.93,37267.0,166.88,166.99,166.85,166.93,37267.0
2021-10-20 12:35:00,166.94,167.02,166.93,166.95,159986.0,166.94,167.02,166.93,166.95,159986.0
2021-10-20 12:40:00,166.96,167.0,166.88,166.89,32902.0,166.96,167.0,166.88,166.89,32902.0
2021-10-20 12:45:00,166.88,167.02,166.87,167.0,30728.0,166.88,167.02,166.87,167.0,30728.0
2021-10-20 12:50:00,166.99,167.03,166.97,166.98,33316.0,166.99,167.03,166.97,166.98,33316.0
2021-10-20 12:55:00,166.97,167.03,166.93,167.03,82297.0,166.97,167.03,166.93,167.03,82297.0
2021-10-20 13:00:00,167.03,167.11,166.77,166.78,108982.0,167.03,167.11,166.77,166.78,108982.0
2021-10-20 13:05:00,166.76,166.84,166.74,166.75,36266.0,166.76,166.84,166.74,166.75,36266.0
2021-10-20 13:10:00,166.77,166.77,166.7,166.74,34662.0,166.77,166.77,166.7,166.74,34662.0
2021-10-20 13:15:00,166.75,166.88,166.73,166.86,39538.0,166.75,166.88,166.73,166.86,39538.0
2021-10-20 13:20:00,166.86,166.88,166.7,166.71,74228.0,166.86,166.88,166.7,166.71,74228.0
2021-10-20 13:25:00,166.71,166.82,166.69,166.8,61195.0,166.71,166.82,166.69,166.8,61195.0
2021-10-20 13:30:00,166.81,166.84,166.74,166.75,16265.0,166.81,166.84,166.74,166.75,16265.0
2021-10-20 13:35:00,166.74,166.9,166.74,166.84,32163.0,166.74,166.9,166.74,166.84,32163.0
2021-10-20 13:40:00,166.85,166.88,166.84,166.86,19907.0,166.85,166.88,166.84,166.86,19907.0
2021-10-20 13:45:00,166.86,166.93,166.86,166.87,31000.0,166.86,166.93,166.86,166.87,31000.0
2021-10-20 13:50:00,166.87,166.91,166.87,166.9,12179.0,166.87,166.91,166.87,166.9,12179.0
2021-10-20 13:55:00,166.9,166.93,166.85,166.92,9618.0,166.9,166.93,166.85,166.92,9618.0
2021-10-20 14:00:00,166.9,166.93,166.88,166.89,31314.0,166.9,166.93,166.88,166.89,31314.0
2021-10-20 14:05:00,166.89,166.95,166.89,166.95,16214.0,166.89,166.95,166.89,166.95,16214.0
2021-10-20 14:10:00,166.95,166.97,166.93,166.95,17711.0,166.95,166.97,166.93,166.95,17711.0
2021-10-20 14:15:00,166.94,166.95,166.92,166.93,12865.0,166.94,166.95,166.92,166.93,12865.0
2021-10-20 14:20:00,166.93,166.98,166.91,166.94,11322.0,166.93,166.98,166.91,166.94,11322.0
2021-10-20 14:25:00,166.94,166.95,166.89,166.93,23607.0,166.94,166.95,166.89,166.93,23607.0
2021-10-20 14:30:00,166.92,167.0,166.92,166.99,39767.0,166.92,167.0,166.92,166.99,39767.0
2021-10-20 14:35:00,166.98,167.03,166.98,167.03,15444.0,166.98,167.03,166.98,167.03,15444.0
2021-10-20 14:40:00,167.03,167.03,166.98,167.0,22180.0,167.03,167.03,166.98,167.0,22180.0
2021-10-20 14:45:00,167.0,167.04,166.97,167.01,47126.0,167.0,167.04,166.97,167.01,47126.0
2021-10-20 14:50:00,167.0,167.03,166.99,167.0,63348.0,167.0,167.03,166.99,167.0,63348.0
2021-10-20 14:55:00,167.0,167.06,166.99,167.0,79979.0,167.0,167.06,166.99,167.0,79979.0
2021-10-20 15:00:00,167.0,167.0,166.94,166.94,14796.0,167.0,167.0,166.94,166.94,14796.0
2021-10-20 15:05:00,166.94,166.94,166.86,166.87,22056.0,166.94,166.94,166.86,166.87,22056.0
2021-10-20 15:10:00,166.88,166.88,166.82,166.83,30506.0,166.88,166.88,166.82,166.83,30506.0
2021-10-20 15:15:00,166.83,166.86,166.82,166.84,23532.0,166.83,166.86,166.82,166.84,23532.0
2021-10-20 15:20:00,166.85,166.85,166.8,166.81,20287.0,166.85,166.85,166.8,166.81,20287.0
2021-10-20 15:25:00,166.81,166.83,166.78,166.78,16407.0,166.81,166.83,166.78,166.78,16407.0
2021-10-20 15:30:00,166.78,166.84,166.78,166.81,24860.0,166.78,166.84,166.78,166.81,24860.0
2021-10-20 15:35:00,166.81,166.82,166.77,166.79,33380.0,166.81,166.82,166.77,166.79,33380.0
2021-10-20 15:40:00,166.8,166.84,166.79,166.82,39446.0,166.8,166.84,166.79,166.82,39446.0
2021-10-20 15:45:00,166.82,166.85,166.81,166.84,50507.0,166.82,166.85,166.81,166.84,50507.0
2021-10-20 15:50:00,166.84,166.88,166.83,166.88,105282.0,166.84,166.88,166.83,166.88,105282.0
2021-10-20 15:55:00,166.87,166.94,166.85,166.9,156257.0,166.87,166.94,166.85,166.9,156257.0
2021-10-21 09:30:00,166.7,166.79,166.59,166.77,142243.0,166.7,166.79,166.59,166.77,142243.0
2021-10-21 09:35:00,166.76,166.8,166.58,166.6,62349.0,166.76,166.8,166.58,166.6,62349.0
2021-10-21 09:40:00,166.58,166.94,166.5,166.82,104883.0,166.58,166.94,166.5,166.82,104883.0
2021-10-21 09:45:00,166.82,166.89,166.55,166.61,50899.0,166.82,166.89,166.55,166.61,50899.0
2021-10-21 09:50:00,166.61,166.69,166.45,166.53,62639.0,166.61,166.69,166.45,166.53,62639.0
2021-10-21 09:55:00,166.5,166.52,166.35,166.39,72745.0,166.5,166.52,166.35,166.39,72745.0
2021-10-21 10:00:00,166.37,166.38,166.24,166.35,166505.0,166.37,166.38,166.24,166.35,166505.0
2021-10-21 10:05:00,166.34,166.5,166.3,166.42,72656.0,166.34,166.5,166.3,166.42,72656.0
2021-10-21 10:10:00,166.38,166.54,166.35,166.53,42929.0,166.38,166.54,166.35,166.53,42929.0
2021-10-21 10:15:00,166.52,166.56,166.27,166.35,73939.0,166.52,166.56,166.27,166.35,73939.0
2021-10-21 10:20:00,166.33,166.52,166.31,166.47,63512.0,166.33,166.52,166.31,166.47,63512.0
2021-10-21 10:25:00,166.47,166.53,166.37,166.42,45284.0,166.47,166.53,166.37,166.42,45284.0
2021-10-21 10:30:00,166.42,166.53,166.34,166.44,46900.0,166.42,166.53,166.34,166.44,46900.0
2021-10-21 10:35:00,166.45,166.52,166.39,166.41,44749.0,166.45,166.52,166.39,166.41,44749.0
2021-10-21 10:40:00,166.41,166.53,166.36,166.46,24949.0,166.41,166.53,166.36,166.46,24949.0
2021-10-21 10:45:00,166.47,166.56,166.45,166.5,25539.0,166.47,166.56,166.45,166.5,25539.0
2021-10-21 10:50:00,166.51,166.56,166.39,166.45,26566.0,166.51,166.56,166.39,166.45,26566.0
2021-10-21 10:55:00,166.43,166.49,166.42,166.42,38645.0,166.43,166.49,166.42,166.42,38645.0
2021-10-21 11:00:00,166.41,166.44,166.28,166.4,33562.0,166.41,166.44,166.28,166.4,33562.0
2021-10-21 11:05:00,166.4,166.45,166.35,166.45,29064.0,166.4,166.45,166.35,166.45,29064.0
2021-10-21 11:10:00,166.47,166.5,166.42,166.44,17904.0,166.47,166.5,166.42,166.44,17904.0
2021-10-21 11:15:00,166.43,166.45,166.39,166.41,27639.0,166.43,166.45,166.39,166.41,27639.0
2021-10-21 11:20:00,166.41,166.52,166.39,166.51,27247.0,166.41,166.52,166.39,166.51,27247.0
2021-10-21 11:25:00,166.52,166.53,166.4,166.41,18517.0,166.52,166.53,166.4,166.41,18517.0
2021-10-21 11:30:00,166.42,166.48,166.36,166.36,37312.0,166.42,166.48,166.36,166.36,37312.0
2021-10-21 11:35:00,166.37,166.42,166.33,166.39,44733.0,166.37,166.42,166.33,166.39,44733.0
2021-10-21 11:40:00,166.4,166.45,166.37,166.45,38181.0,166.4,166.45,166.37,166.45,38181.0
2021-10-21 11:45:00,166.44,166.62,166.43,166.61,42223.0,166.44,166.62,166.43,166.61,42223.0
2021-10-21 11:50:00,166.61,166.67,166.6,166.61,43444.0,166.61,166.67,166.6,166.61,43444.0
2021-10-21 11:55:00,166.61,166.64,166.59,166.63,11400.0,166.61,166.64,166.59,166.63,11400.0
2021-10-21 12:00:00,166.63,166.7,166.62,166.67,22274.0,166.63,166.7,166.62,166.67,22274.0
2021-10-21 12:05:00,166.67,166.67,166.58,166.59,30929.0,166.67,166.67,166.58,166.59,30929.0
2021-10-21 12:10:00,166.61,166.61,166.56,166.61,12739.0,166.61,166.61,166.56,166.61,12739.0
2021-10-21 12:15:00,166.61,166.61,166.56,166.58,13919.0,166.61,166.61,166.56,166.58,13919.0
2021-10-21 12:20:00,166.57,166.59,166.46,166.48,139889.0,166.57,166.59,166.46,166.48,139889.0
2021-10-21 12:25:00,166.47,166.49,166.45,166.49,22294.0,166.47,166.49,166.45,166.49,22294.0
2021-10-21 12:30:00,166.49,166.51,166.45,166.49,12831.0,166.49,166.51,166.45,166.49,12831.0
2021-10-21 12:35:00,166.49,166.55,166.47,166.5,20740.0,166.49,166.55,166.47,166.5,20740.0
2021-10-21 12:40:00,166.5,166.51,166.48,166.5,8305.0,166.5,166.51,166.48,166.5,8305.0
2021-10-21 12:45:00,166.5,166.53,166.46,166.49,13064.0,166.5,166.53,166.46,166.49,13064.0
2021-10-21 12:50:00,166.48,166.53,166.48,166.53,10443.0,166.48,166.53,166.48,166.53,10443.0
2021-10-21 12:55:00,166.53,166.53,166.38,166.43,30329.0,166.53,166.53,166.38,166.43,30329.0
2021-10-21 13:00:00,166.43,166.43,166.34,166.34,35238.0,166.43,166.43,166.34,166.34,35238.0
2021-10-21 13:05:00,166.35,166.36,166.31,166.35,29318.0,166.35,166.36,166.31,166.35,29318.0
2021-10-21 13:10:00,166.35,166.36,166.32,166.35,34691.0,166.35,166.36,166.32,166.35,34691.0
2021-10-21 13:15:00,166.36,166.44,166.34,166.44,17910.0,166.36,166.44,166.34,166.44,17910.0
2021-10-21 13:20:00,166.43,166.51,166.43,166.5,21233.0,166.43,166.51,166.43,166.5,21233.0
2021-10-21 13:25:00,166.51,166.54,166.48,166.49,39408.0,166.51,166.54,166.48,166.49,39408.0
2021-10-21 13:30:00,166.48,166.55,166.48,166.53,45182.0,166.48,166.55,166.48,166.53,45182.0
2021-10-21 13:35:00,166.52,166.52,166.44,166.44,28753.0,166.52,166.52,166.44,166.44,28753.0
2021-10-21 13:40:00,166.44,166.44,166.35,166.36,25864.0,166.44,166.44,166.35,166.36,25864.0
2021-10-21 13:45:00,166.37,166.41,166.35,166.37,30526.0,166.37,166.41,166.35,166.37,30526.0
2021-10-21 13:50:00,166.36,166.39,166.32,166.33,32371.0,166.36,166.39,166.32,166.33,32371.0
2021-10-21 13:55:00,166.34,166.35,166.25,166.27,75054.0,166.34,166.35,166.25,166.27,75054.0
2021-10-21 14:00:00,166.28,166.32,166.25,166.28,66497.0,166.28,166.32,166.25,166.28,66497.0
2021-10-21 14:05:00,166.28,166.33,166.25,166.33,55087.0,166.28,166.33,166.25,166.33,55087.0
2021-10-21 14:10:00,166.32,166.32,166.24,166.29,67176.0,166.32,166.32,166.24,166.29,67176.0
2021-10-21 14:15:00,166.29,166.38,166.27,166.37,33998.0,166.29,166.38,166.27,166.37,33998.0
2021-10-21 14:20:00,166.38,166.41,166.35,166.41,33225.0,166.38,166.41,166.35,166.41,33225.0
2021-10-21 14:25:00,166.41,166.44,166.37,166.41,59890.0,166.41,166.44,166.37,166.41,59890.0
2021-10-21 14:30:00,166.41,166.48,166.41,166.45,67760.0,166.41,166.48,166.41,166.45,67760.0
2021-10-21 14:35:00,166.44,166.45,166.43,166.43,27269.0,166.44,166.45,166.43,166.43,27269.0
2021-10-21 14:40:00,166.44,166.45,166.42,166.44,30866.0,166.44,166.45,166.42,166.44,30866.0
2021-10-21 14:45:00,166.43,166.47,166.41,166.47,18024.0,166.43,166.47,166.41,166.47,18024.0
2021-10-21 14:50:00,166.47,166.5,166.44,166.5,15866.0,166.47,166.5,166.44,166.5,15866.0
2021-10-21 14:55:00,166.51,166.53,166.48,166.48,48289.0,166.51,166.53,166.48,166.48,48289.0
2021-10-21 15:00:00,166.49,166.51,166.43,166.5,24535.0,166.49,166.51,166.43,166.5,24535.0
2021-10-21 15:05:00,166.49,166.56,166.49,166.56,13562.0,166.49,166.56,166.49,166.56,13562.0
2021-10-21 15:10:00,166.55,166.63,166.55,166.61,19122.0,166.55,166.63,166.55,166.61,19122.0
2021-10-21 15:15:00,166.61,166.8,166.61,166.8,74421.0,166.61,166.8,166.61,166.8,74421.0
2021-10-21 15:20:00,166.8,166.81,166.74,166.75,54092.0,166.8,166.81,166.74,166.75,54092.0
2021-10-21 15:25:00,166.74,166.75,166.7,166.72,30802.0,166.74,166.75,166.7,166.72,30802.0
2021-10-21 15:30:00,166.71,166.74,166.67,166.7,35046.0,166.71,166.74,166.67,166.7,35046.0
2021-10-21 15:35:00,166.71,166.73,166.69,166.72,77613.0,166.71,166.73,166.69,166.72,77613.0
2021-10-21 15:40:00,166.73,166.77,166.72,166.77,52994.0,166.73,166.77,166.72,166.77,52994.0
2021-10-21 15:45:00,166.76,166.78,166.7,166.77,95259.0,166.76,166.78,166.7,166.77,95259.0
2021-10-21 15:50:00,166.77,166.85,166.76,166.83,73047.0,166.77,166.85,166.76,166.83,73047.0
2021-10-21 15:55:00,166.82,166.85,166.75,166.76,88914.0,166.82,166.85,166.75,166.76,88914.0
2021-10-22 09:30:00,168.67,168.89,168.65,168.86,391321.0,168.67,168.89,168.65,168.86,391321.0
2021-10-22 09:35:00,168.86,168.94,168.75,168.77,206389.0,168.86,168.94,168.75,168.77,206389.0
2021-10-22 09:40:00,168.78,168.96,168.73,168.95,135785.0,168.78,168.96,168.73,168.95,135785.0
2021-10-22 09:45:00,168.95,168.95,168.72,168.81,175774.0,168.95,168.95,168.72,168.81,175774.0
2021-10-22 09:50:00,168.83,168.96,168.8,168.95,61913.0,168.83,168.96,168.8,168.95,61913.0
2021-10-22 09:55:00,168.95,169.16,168.95,169.01,237512.0,168.95,169.16,168.95,169.01,237512.0
2021-10-22 10:00:00,169.02,169.1,168.94,169.01,176798.0,169.02,169.1,168.94,169.01,176798.0
2021-10-22 10:05:00,169.0,169.25,168.96,169.25,200802.0,169.0,169.25,168.96,169.25,200802.0
2021-10-22 10:10:00,169.25,169.37,169.25,169.37,117968.0,169.25,169.37,169.25,169.37,117968.0
2021-10-22 10:15:00,169.36,169.43,169.22,169.34,150237.0,169.36,169.43,169.22,169.34,150237.0
2021-10-22 10:20:00,169.35,169.41,169.31,169.32,109469.0,169.35,169.41,169.31,169.32,109469.0
2021-10-22 10:25:00,169.32,169.42,169.31,169.39,164489.0,169.32,169.42,169.31,169.39,164489.0
2021-10-22 10:30:00,169.4,169.42,169.19,169.19,120639.0,169.4,169.42,169.19,169.19,120639.0
2021-10-22 10:35:00,169.19,169.25,169.12,169.13,168774.0,169.19,169.25,169.12,169.13,168774.0
2021-10-22 10:40:00,169.13,169.27,169.13,169.24,97117.0,169.13,169.27,169.13,169.24,97117.0
2021-10-22 10:45:00,169.24,169.29,169.19,169.28,59576.0,169.24,169.29,169.19,169.28,59576.0
2021-10-22 10:50:00,169.3,169.34,169.22,169.33,48425.0,169.3,169.34,169.22,169.33,48425.0
2021-10-22 10:55:00,169.33,169.4,169.33,169.38,72203.0,169.33,169.4,169.33,169.38,72203.0
2021-10-22 11:00:00,169.38,169.54,169.37,169.41,91506.0,169.38,169.54,169.37,169.41,91506.0
2021-10-22 11:05:00,169.42,169.51,169.25,169.26,68803.0,169.42,169.51,169.25,169.26,68803.0
2021-10-22 11:10:00,169.25,169.27,168.84,168.85,188681.0,169.25,169.27,168.84,168.85,188681.0
2021-10-22 11:15:00,168.85,168.85,168.41,168.42,337635.0,168.85,168.85,168.41,168.42,337635.0
2021-10-22 11:20:00,168.42,168.53,168.25,168.36,265132.0,168.42,168.53,168.25,168.36,265132.0
2021-10-22 11:25:00,168.35,168.44,168.23,168.33,129064.0,168.35,168.44,168.23,168.33,129064.0
2021-10-22 11:30:00,168.33,168.33,167.58,167.73,292991.0,168.33,168.33,167.58,167.73,292991.0
2021-10-22 11:35:00,167.73,167.75,167.08,167.15,383855.0,167.73,167.75,167.08,167.15,383855.0
2021-10-22 11:40:00,167.14,167.14,166.67,167.12,405672.0,167.14,167.14,166.67,167.12,405672.0
2021-10-22 11:45:00,167.13,167.16,166.86,167.03,176294.0,167.13,167.16,166.86,167.03,176294.0
2021-10-22 11:50:00,167.02,167.1,166.89,167.07,163384.0,167.02,167.1,166.89,167.07,163384.0
2021-10-22 11:55:00,167.04,167.1,166.87,166.96,175816.0,167.04,167.1,166.87,166.96,175816.0
2021-10-22 12:00:00,166.96,167.16,166.81,167.15,293276.0,166.96,167.16,166.81,167.15,293276.0
2021-10-22 12:05:00,167.15,167.33,167.1,167.32,212590.0,167.15,167.33,167.1,167.32,212590.0
2021-10-22 12:10:00,167.34,167.34,167.2,167.23,88084.0,167.34,167.34,167.2,167.23,88084.0
2021-10-22 12:15:00,167.23,167.35,167.18,167.34,105381.0,167.23,167.35,167.18,167.34,105381.0
2021-10-22 12:20:00,167.35,167.59,167.31,167.45,78612.0,167.35,167.59,167.31,167.45,78612.0
2021-10-22 12:25:00,167.45,167.7,167.45,167.68,131053.0,167.45,167.7,167.45,167.68,131053.0
2021-10-22 12:30:00,167.68,168.02,167.63,168.0,214155.0,167.68,168.02,167.63,168.0,214155.0
2021-10-22 12:35:00,168.02,168.02,167.84,167.86,107344.0,168.02,168.02,167.84,167.86,107344.0
2021-10-22 12:40:00,167.86,168.01,167.83,167.92,55858.0,167.86,168.01,167.83,167.92,55858.0
2021-10-22 12:45:00,167.93,168.14,167.92,168.06,67006.0,167.93,168.14,167.92,168.06,67006.0
2021-10-22 12:50:00,168.07,168.08,167.94,167.99,67221.0,168.07,168.08,167.94,167.99,67221.0
2021-10-22 12:55:00,168.0,168.06,167.99,168.03,37930.0,168.0,168.06,167.99,168.03,37930.0
2021-10-22 13:00:00,168.03,168.18,167.92,167.95,108549.0,168.03,168.18,167.92,167.95,108549.0
2021-10-22 13:05:00,167.95,167.97,167.86,167.91,126468.0,167.95,167.97,167.86,167.91,126468.0
2021-10-22 13:10:00,167.93,167.98,167.72,167.76,83412.0,167.93,167.98,167.72,167.76,83412.0
2021-10-22 13:15:00,167.73,167.75,167.64,167.72,112788.0,167.73,167.75,167.64,167.72,112788.0
2021-10-22 13:20:00,167.72,167.74,167.63,167.72,130217.0,167.72,167.74,167.63,167.72,130217.0
2021-10-22 13:25:00,167.71,167.83,167.71,167.81,54672.0,167.71,167.83,167.71,167.81,54672.0
2021-10-22 13:30:00,167.82,167.82,167.73,167.77,34022.0,167.82,167.82,167.73,167.77,34022.0
2021-10-22 13:35:00,167.77,167.82,167.7,167.71,27251.0,167.77,167.82,167.7,167.71,27251.0
2021-10-22 13:40:00,167.7,167.73,167.52,167.55,48741.0,167.7,167.73,167.52,167.55,48741.0
2021-10-22 13:45:00,167.55,167.64,167.55,167.62,26571.0,167.55,167.64,167.55,167.62,26571.0
2021-10-22 13:50:00,167.61,167.66,167.47,167.5,65305.0,167.61,167.66,167.47,167.5,65305.0
2021-10-22 13:55:00,167.49,167.54,167.46,167.48,52930.0,167.49,167.54,167.46,167.48,52930.0
2021-10-22 14:00:00,167.49,167.63,167.47,167.62,45055.0,167.49,167.63,167.47,167.62,45055.0
2021-10-22 14:05:00,167.62,167.63,167.51,167.6,28853.0,167.62,167.63,167.51,167.6,28853.0
2021-10-22 14:10:00,167.62,167.69,167.58,167.63,56520.0,167.62,167.69,167.58,167.63,56520.0
2021-10-22 14:15:00,167.63,167.66,167.57,167.58,37175.0,167.63,167.66,167.57,167.58,37175.0
2021-10-22 14:20:00,167.59,167.66,167.56,167.64,25646.0,167.59,167.66,167.56,167.64,25646.0
2021-10-22 14:25:00,167.63,167.69,167.61,167.68,25989.0,167.63,167.69,167.61,167.68,25989.0
2021-10-22 14:30:00,167.66,167.73,167.65,167.68,47998.0,167.66,167.73,167.65,167.68,47998.0
2021-10-22 14:35:00,167.68,167.77,167.64,167.77,33186.0,167.68,167.77,167.64,167.77,33186.0
2021-10-22 14:40:00,167.77,167.83,167.75,167.83,19462.0,167.77,167.83,167.75,167.83,19462.0
2021-10-22 14:45:00,167.82,167.82,167.73,167.74,26727.0,167.82,167.82,167.73,167.74,26727.0
2021-10-22 14:50:00,167.71,167.72,167.67,167.69,137183.0,167.71,167.72,167.67,167.69,137183.0
2021-10-22 14:55:00,167.7,167.75,167.69,167.72,28529.0,167.7,167.75,167.69,167.72,28529.0
2021-10-22 15:00:00,167.73,167.73,167.57,167.59,59573.0,167.73,167.73,167.57,167.59,59573.0
2021-10-22 15:05:00,167.59,167.6,167.53,167.59,54935.0,167.59,167.6,167.53,167.59,54935.0
2021-10-22 15:10:00,167.6,167.63,167.57,167.61,23287.0,167.6,167.63,167.57,167.61,23287.0
2021-10-22 15:15:00,167.61,167.65,167.59,167.6,30549.0,167.61,167.65,167.59,167.6,30549.0
2021-10-22 15:20:00,167.6,167.61,167.58,167.61,16056.0,167.6,167.61,167.58,167.61,16056.0
2021-10-22 15:25:00,167.62,167.67,167.62,167.64,43297.0,167.62,167.67,167.62,167.64,43297.0
2021-10-22 15:30:00,167.63,167.7,167.63,167.69,44343.0,167.63,167.7,167.63,167.69,44343.0
2021-10-22 15:35:00,167.69,167.73,167.67,167.69,33431.0,167.69,167.73,167.67,167.69,33431.0
2021-10-22 15:40:00,167.7,167.73,167.67,167.68,91718.0,167.7,167.73,167.67,167.68,91718.0
2021-10-22 15:45:00,167.69,167.73,167.67,167.72,28462.0,167.69,167.73,167.67,167.72,28462.0
2021-10-22 15:50:00,167.72,167.73,167.67,167.7,52180.0,167.72,167.73,167.67,167.7,52180.0
2021-10-22 15:55:00,167.7,167.77,167.69,167.76,169021.0,167.7,167.77,167.69,167.76,169021.0
2021-10-25 09:30:00,168.66,168.79,168.53,168.62,192916.0,168.66,168.79,168.53,168.62,192916.0
2021-10-25 09:35:00,168.61,168.88,168.59,168.76,78776.0,168.61,168.88,168.59,168.76,78776.0
2021-10-25 09:40:00,168.77,168.87,168.72,168.82,117519.0,168.77,168.87,168.72,168.82,117519.0
2021-10-25 09:45:00,168.83,168.9,168.74,168.88,119276.0,168.83,168.9,168.74,168.88,119276.0
2021-10-25 09:50:00,168.87,169.17,168.83,169.17,153857.0,168.87,169.17,168.83,169.17,153857.0
2021-10-25 09:55:00,169.17,169.21,168.92,169.0,123905.0,169.17,169.21,168.92,169.0,123905.0
2021-10-25 10:00:00,169.0,169.06,168.74,169.06,161315.0,169.0,169.06,168.74,169.06,161315.0
2021-10-25 10:05:00,169.05,169.18,169.01,169.12,46273.0,169.05,169.18,169.01,169.12,46273.0
2021-10-25 10:10:00,169.09,169.17,168.98,169.07,76277.0,169.09,169.17,168.98,169.07,76277.0
2021-10-25 10:15:00,169.08,169.19,168.99,169.0,84287.0,169.08,169.19,168.99,169.0,84287.0
2021-10-25 10:20:00,169.01,169.12,169.01,169.05,80439.0,169.01,169.12,169.01,169.05,80439.0
2021-10-25 10:25:00,169.06,169.15,169.06,169.09,39090.0,169.06,169.15,169.06,169.09,39090.0
2021-10-25 10:30:00,169.09,169.09,168.89,168.93,53082.0,169.09,169.09,168.89,168.93,53082.0
2021-10-25 10:35:00,168.93,168.98,168.83,168.86,48844.0,168.93,168.98,168.83,168.86,48844.0
2021-10-25 10:40:00,168.87,169.02,168.87,168.91,41969.0,168.87,169.02,168.87,168.91,41969.0
2021-10-25 10:45:00,168.91,168.96,168.87,168.89,28466.0,168.91,168.96,168.87,168.89,28466.0
2021-10-25 10:50:00,168.89,168.96,168.85,168.88,56361.0,168.89,168.96,168.85,168.88,56361.0
2021-10-25 10:55:00,168.87,168.95,168.86,168.94,47646.0,168.87,168.95,168.86,168.94,47646.0
2021-10-25 11:00:00,168.93,168.93,168.77,168.8,41954.0,168.93,168.93,168.77,168.8,41954.0
2021-10-25 11:05:00,168.8,168.98,168.8,168.94,39627.0,168.8,168.98,168.8,168.94,39627.0
2021-10-25 11:10:00,168.94,168.96,168.83,168.93,67761.0,168.94,168.96,168.83,168.93,67761.0
2021-10-25 11:15:00,168.94,169.04,168.91,169.0,64113.0,168.94,169.04,168.91,169.0,64113.0
2021-10-25 11:20:00,169.01,169.03,168.84,169.0,39627.0,169.01,169.03,168.84,169.0,39627.0
2021-10-25 11:25:00,169.0,169.06,168.98,169.01,53010.0,169.0,169.06,168.98,169.01,53010.0
2021-10-25 11:30:00,169.02,169.07,169.01,169.03,45432.0,169.02,169.07,169.01,169.03,45432.0
2021-10-25 11:35:00,169.03,169.04,168.95,169.01,21819.0,169.03,169.04,168.95,169.01,21819.0
2021-10-25 11:40:00,169.0,169.04,168.94,168.96,31192.0,169.0,169.04,168.94,168.96,31192.0
2021-10-25 11:45:00,168.95,169.06,168.93,169.04,115810.0,168.95,169.06,168.93,169.04,115810.0
2021-10-25 11:50:00,169.05,169.07,168.99,169.01,26671.0,169.05,169.07,168.99,169.01,26671.0
2021-10-25 11:55:00,169.01,169.04,168.98,169.04,21883.0,169.01,169.04,168.98,169.04,21883.0
2021-10-25 12:00:00,169.05,169.09,169.03,169.06,42036.0,169.05,169.09,169.03,169.06,42036.0
2021-10-25 12:05:00,169.06,169.09,169.05,169.07,21937.0,169.06,169.09,169.05,169.07,21937.0
2021-10-25 12:10:00,169.07,169.07,168.97,169.03,25483.0,169.07,169.07,168.97,169.03,25483.0
2021-10-25 12:15:00,169.04,169.05,169.0,169.03,30061.0,169.04,169.05,169.0,169.03,30061.0
2021-10-25 12:20:00,169.04,169.05,168.96,168.97,27303.0,169.04,169.05,168.96,168.97,27303.0
2021-10-25 12:25:00,168.97,168.98,168.93,168.94,32055.0,168.97,168.98,168.93,168.94,32055.0
2021-10-25 12:30:00,168.94,169.02,168.89,169.0,39015.0,168.94,169.02,168.89,169.0,39015.0
2021-10-25 12:35:00,169.0,169.01,168.95,169.0,20789.0,169.0,169.01,168.95,169.0,20789.0
2021-10-25 12:40:00,169.0,169.04,168.97,169.0,30710.0,169.0,169.04,168.97,169.0,30710.0
2021-10-25 12:45:00,169.01,169.02,168.96,168.96,14310.0,169.01,169.02,168.96,168.96,14310.0
2021-10-25 12:50:00,168.98,168.98,168.92,168.97,18383.0,168.98,168.98,168.92,168.97,18383.0
2021-10-25 12:55:00,168.97,168.97,168.91,168.91,16500.0,168.97,168.97,168.91,168.91,16500.0
2021-10-25 13:00:00,168.92,168.95,168.89,168.94,28925.0,168.92,168.95,168.89,168.94,28925.0
2021-10-25 13:05:00,168.94,168.95,168.91,168.92,24526.0,168.94,168.95,168.91,168.92,24526.0
2021-10-25 13:10:00,168.92,168.92,168.83,168.84,70412.0,168.92,168.92,168.83,168.84,70412.0
2021-10-25 13:15:00,168.84,168.84,168.8,168.83,22596.0,168.84,168.84,168.8,168.83,22596.0
2021-10-25 13:20:00,168.81,168.85,168.78,168.84,33667.0,168.81,168.85,168.78,168.84,33667.0
2021-10-25 13:25:00,168.84,168.87,168.75,168.78,48993.0,168.84,168.87,168.75,168.78,48993.0
2021-10-25 13:30:00,168.78,168.87,168.75,168.83,39385.0,168.78,168.87,168.75,168.83,39385.0
2021-10-25 13:35:00,168.84,168.86,168.82,168.86,23434.0,168.84,168.86,168.82,168.86,23434.0
2021-10-25 13:40:00,168.85,168.89,168.85,168.88,20283.0,168.85,168.89,168.85,168.88,20283.0
2021-10-25 13:45:00,168.88,168.92,168.85,168.91,32288.0,168.88,168.92,168.85,168.91,32288.0
2021-10-25 13:50:00,168.91,168.93,168.88,168.89,12786.0,168.91,168.93,168.88,168.89,12786.0
2021-10-25 13:55:00,168.89,168.91,168.87,168.91,10484.0,168.89,168.91,168.87,168.91,10484.0
2021-10-25 14:00:00,168.91,168.95,168.89,168.94,25008.0,168.91,168.95,168.89,168.94,25008.0
2021-10-25 14:05:00,168.94,168.97,168.9,168.91,24763.0,168.94,168.97,168.9,168.91,24763.0
2021-10-25 14:10:00,168.93,168.97,168.92,168.96,14905.0,168.93,168.97,168.92,168.96,14905.0
2021-10-25 14:15:00,168.96,169.02,168.96,169.01,42796.0,168.96,169.02,168.96,169.01,42796.0
2021-10-25 14:20:00,169.01,169.01,168.99,169.01,13671.0,169.01,169.01,168.99,169.01,13671.0
2021-10-25 14:25:00,169.01,169.03,168.99,169.02,20624.0,169.01,169.03,168.99,169.02,20624.0
2021-10-25 14:30:00,169.02,169.04,169.0,169.04,111385.0,169.02,169.04,169.0,169.04,111385.0
2021-10-25 14:35:00,169.03,169.04,169.01,169.01,21066.0,169.03,169.04,169.01,169.01,21066.0
2021-10-25 14:40:00,169.02,169.03,169.0,169.01,28287.0,169.02,169.03,169.0,169.01,28287.0
2021-10-25 14:45:00,169.0,169.01,168.97,168.99,21679.0,169.0,169.01,168.97,168.99,21679.0
2021-10-25 14:50:00,169.0,169.01,168.97,168.98,19154.0,169.0,169.01,168.97,168.98,19154.0
2021-10-25 14:55:00,168.98,169.05,168.96,169.03,77140.0,168.98,169.05,168.96,169.03,77140.0
2021-10-25 15:00:00,169.04,169.06,168.99,169.0,25807.0,169.04,169.06,168.99,169.0,25807.0
2021-10-25 15:05:00,168.99,168.99,168.93,168.93,17283.0,168.99,168.99,168.93,168.93,17283.0
2021-10-25 15:10:00,168.92,168.95,168.91,168.91,22670.0,168.92,168.95,168.91,168.91,22670.0
2021-10-25 15:15:00,168.91,168.93,168.88,168.88,17703.0,168.91,168.93,168.88,168.88,17703.0
2021-10-25 15:20:00,168.87,168.88,168.79,168.82,72877.0,168.87,168.88,168.79,168.82,72877.0
2021-10-25 15:25:00,168.82,168.85,168.81,168.83,20981.0,168.82,168.85,168.81,168.83,20981.0
2021-10-25 15:30:00,168.84,168.95,168.84,168.93,44603.0,168.84,168.95,168.84,168.93,44603.0
2021-10-25 15:35:00,168.92,168.93,168.88,168.9,39162.0,168.92,168.93,168.88,168.9,39162.0
2021-10-25 15:40:00,168.9,168.9,168.86,168.87,29270.0,168.9,168.9,168.86,168.87,29270.0
2021-10-25 15:45:00,168.86,168.87,168.79,168.8,96721.0,168.86,168.87,168.79,168.8,96721.0
2021-10-25 15:50:00,168.8,168.85,168.8,168.84,48403.0,168.8,168.85,168.8,168.84,48403.0
2021-10-25 15:55:00,168.84,168.93,168.84,168.92,164120.0,168.84,168.93,168.84,168.92,164120.0
2021-10-26 09:30:00,167.88,167.91,167.27,167.38,290971.0,167.88,167.91,167.27,167.38,290971.0
2021-10-26 09:35:00,167.37,167.69,167.26,167.57,237755.0,167.37,167.69,167.26,167.57,237755.0
2021-10-26 09:40:00,167.56,167.73,167.43,167.48,116285.0,167.56,167.73,167.43,167.48,116285.0
2021-10-26 09:45:00,167.46,167.63,167.46,167.53,85392.0,167.46,167.63,167.46,167.53,85392.0
2021-10-26 09:50:00,167.56,167.57,167.3,167.31,74954.0,167.56,167.57,167.3,167.31,74954.0
2021-10-26 09:55:00,167.3,167.4,167.21,167.36,108862.0,167.3,167.4,167.21,167.36,108862.0
2021-10-26 10:00:00,167.35,167.36,167.02,167.16,257472.0,167.35,167.36,167.02,167.16,257472.0
2021-10-26 10:05:00,167.16,167.18,166.91,166.92,220512.0,167.16,167.18,166.91,166.92,220512.0
2021-10-26 10:10:00,166.91,167.02,166.83,166.83,255378.0,166.91,167.02,166.83,166.83,255378.0
2021-10-26 10:15:00,166.83,166.94,166.71,166.89,224641.0,166.83,166.94,166.71,166.89,224641.0
2021-10-26 10:20:00,166.89,166.89,166.68,166.68,158389.0,166.89,166.89,166.68,166.68,158389.0
2021-10-26 10:25:00,166.67,167.02,166.63,166.94,214298.0,166.67,167.02,166.63,166.94,214298.0
2021-10-26 10:30:00,166.93,167.13,166.89,167.05,137164.0,166.93,167.13,166.89,167.05,137164.0
2021-10-26 10:35:00,167.05,167.18,166.98,167.16,44479.0,167.05,167.18,166.98,167.16,44479.0
2021-10-26 10:40:00,167.17,167.2,167.02,167.03,58435.0,167.17,167.2,167.02,167.03,58435.0
2021-10-26 10:45:00,167.06,167.11,166.97,167.07,56232.0,167.06,167.11,166.97,167.07,56232.0
2021-10-26 10:50:00,167.06,167.13,166.93,166.96,48923.0,167.06,167.13,166.93,166.96,48923.0
2021-10-26 10:55:00,166.96,167.08,166.91,166.97,106783.0,166.96,167.08,166.91,166.97,106783.0
2021-10-26 11:00:00,166.97,167.01,166.92,166.94,68026.0,166.97,167.01,166.92,166.94,68026.0
2021-10-26 11:05:00,166.98,167.03,166.93,167.0,24841.0,166.98,167.03,166.93,167.0,24841.0
2021-10-26 11:10:00,167.01,167.17,167.0,167.16,29462.0,167.01,167.17,167.0,167.16,29462.0
2021-10-26 11:15:00,167.16,167.25,167.16,167.18,49294.0,167.16,167.25,167.16,167.18,49294.0
2021-10-26 11:20:00,167.18,167.23,167.15,167.22,31438.0,167.18,167.23,167.15,167.22,31438.0
2021-10-26 11:25:00,167.21,167.23,167.13,167.16,54221.0,167.21,167.23,167.13,167.16,54221.0
2021-10-26 11:30:00,167.16,167.17,167.02,167.12,39963.0,167.16,167.17,167.02,167.12,39963.0
2021-10-26 11:35:00,167.11,167.22,167.09,167.22,38104.0,167.11,167.22,167.09,167.22,38104.0
2021-10-26 11:40:00,167.22,167.35,167.17,167.34,19572.0,167.22,167.35,167.17,167.34,19572.0
2021-10-26 11:45:00,167.35,167.36,167.26,167.31,56849.0,167.35,167.36,167.26,167.31,56849.0
2021-10-26 11:50:00,167.32,167.36,167.28,167.31,42623.0,167.32,167.36,167.28,167.31,42623.0
2021-10-26 11:55:00,167.3,167.34,167.26,167.33,22859.0,167.3,167.34,167.26,167.33,22859.0
2021-10-26 12:00:00,167.34,167.46,167.34,167.45,31393.0,167.34,167.46,167.34,167.45,31393.0
2021-10-26 12:05:00,167.43,167.52,167.43,167.46,50993.0,167.43,167.52,167.43,167.46,50993.0
2021-10-26 12:10:00,167.46,167.51,167.45,167.45,20659.0,167.46,167.51,167.45,167.45,20659.0
2021-10-26 12:15:00,167.44,167.49,167.41,167.44,28497.0,167.44,167.49,167.41,167.44,28497.0
2021-10-26 12:20:00,167.44,167.58,167.43,167.56,332987.0,167.44,167.58,167.43,167.56,332987.0
2021-10-26 12:25:00,167.56,167.57,167.51,167.51,51132.0,167.56,167.57,167.51,167.51,51132.0
2021-10-26 12:30:00,167.53,167.56,167.49,167.5,72291.0,167.53,167.56,167.49,167.5,72291.0
2021-10-26 12:35:00,167.49,167.54,167.47,167.5,35995.0,167.49,167.54,167.47,167.5,35995.0
2021-10-26 12:40:00,167.51,167.54,167.48,167.51,41704.0,167.51,167.54,167.48,167.51,41704.0
2021-10-26 12:45:00,167.5,167.62,167.5,167.62,31807.0,167.5,167.62,167.5,167.62,31807.0
2021-10-26 12:50:00,167.62,167.62,167.51,167.51,55404.0,167.62,167.62,167.51,167.51,55404.0
2021-10-26 12:55:00,167.52,167.53,167.48,167.53,24400.0,167.52,167.53,167.48,167.53,24400.0
2021-10-26 13:00:00,167.53,167.59,167.52,167.52,51469.0,167.53,167.59,167.52,167.52,51469.0
2021-10-26 13:05:00,167.5,167.52,167.46,167.51,30894.0,167.5,167.52,167.46,167.51,30894.0
2021-10-26 13:10:00,167.5,167.59,167.43,167.59,23796.0,167.5,167.59,167.43,167.59,23796.0
2021-10-26 13:15:00,167.59,167.65,167.59,167.65,33500.0,167.59,167.65,167.59,167.65,33500.0
2021-10-26 13:20:00,167.65,167.69,167.63,167.63,26107.0,167.65,167.69,167.63,167.63,26107.0
2021-10-26 13:25:00,167.64,167.65,167.54,167.56,23215.0,167.64,167.65,167.54,167.56,23215.0
2021-10-26 13:30:00,167.55,167.58,167.48,167.48,18451.0,167.55,167.58,167.48,167.48,18451.0
2021-10-26 13:35:00,167.48,167.52,167.47,167.47,71608.0,167.48,167.52,167.47,167.47,71608.0
2021-10-26 13:40:00,167.47,167.49,167.4,167.42,14707.0,167.47,167.49,167.4,167.42,14707.0
2021-10-26 13:45:00,167.41,167.5,167.41,167.49,17217.0,167.41,167.5,167.41,167.49,17217.0
2021-10-26 13:50:00,167.49,167.51,167.48,167.48,20640.0,167.49,167.51,167.48,167.48,20640.0
2021-10-26 13:55:00,167.48,167.49,167.39,167.46,33811.0,167.48,167.49,167.39,167.46,33811.0
2021-10-26 14:00:00,167.45,167.55,167.44,167.55,9718.0,167.45,167.55,167.44,167.55,9718.0
2021-10-26 14:05:00,167.55,167.59,167.54,167.56,23246.0,167.55,167.59,167.54,167.56,23246.0
2021-10-26 14:10:00,167.56,167.6,167.54,167.6,8699.0,167.56,167.6,167.54,167.6,8699.0
2021-10-26 14:15:00,167.6,167.62,167.59,167.62,26352.0,167.6,167.62,167.59,167.62,26352.0
2021-10-26 14:20:00,167.6,167.65,167.59,167.62,41186.0,167.6,167.65,167.59,167.62,41186.0
2021-10-26 14:25:00,167.61,167.67,167.61,167.66,19710.0,167.61,167.67,167.61,167.66,19710.0
2021-10-26 14:30:00,167.66,167.72,167.64,167.69,48101.0,167.66,167.72,167.64,167.69,48101.0
2021-10-26 14:35:00,167.69,167.7,167.61,167.62,82162.0,167.69,167.7,167.61,167.62,82162.0
2021-10-26 14:40:00,167.62,167.7,167.58,167.7,52600.0,167.62,167.7,167.58,167.7,52600.0
2021-10-26 14:45:00,167.7,167.71,167.62,167.65,21392.0,167.7,167.71,167.62,167.65,21392.0
2021-10-26 14:50:00,167.65,167.67,167.63,167.65,79249.0,167.65,167.67,167.63,167.65,79249.0
2021-10-26 14:55:00,167.65,167.69,167.64,167.68,21665.0,167.65,167.69,167.64,167.68,21665.0
2021-10-26 15:00:00,167.68,167.71,167.66,167.69,45994.0,167.68,167.71,167.66,167.69,45994.0
2021-10-26 15:05:00,167.69,167.73,167.69,167.72,22482.0,167.69,167.73,167.69,167.72,22482.0
2021-10-26 15:10:00,167.72,167.74,167.71,167.74,17820.0,167.72,167.74,167.71,167.74,17820.0
2021-10-26 15:15:00,167.74,167.74,167.68,167.7,66175.0,167.74,167.74,167.68,167.7,66175.0
2021-10-26 15:20:00,167.69,167.74,167.69,167.74,25257.0,167.69,167.74,167.69,167.74,25257.0
2021-10-26 15:25:00,167.74,167.77,167.73,167.77,25160.0,167.74,167.77,167.73,167.77,25160.0
2021-10-26 15:30:00,167.77,167.8,167.74,167.8,40392.0,167.77,167.8,167.74,167.8,40392.0
2021-10-26 15:35:00,167.8,167.82,167.78,167.81,25096.0,167.8,167.82,167.78,167.81,25096.0
2021-10-26 15:40:00,167.81,167.83,167.75,167.77,65746.0,167.81,167.83,167.75,167.77,65746.0
2021-10-26 15:45:00,167.76,167.78,167.72,167.72,46857.0,167.76,167.78,167.72,167.72,46857.0
2021-10-26 15:50:00,167.73,167.73,167.62,167.64,101989.0,167.73,167.73,167.62,167.64,101989.0
2021-10-26 15:55:00,167.64,167.69,167.63,167.68,125111.0,167.64,167.69,167.63,167.68,125111.0
2021-10-27 09:30:00,167.73,167.87,167.59,167.83,101589.0,167.73,167.87,167.59,167.83,101589.0
2021-10-27 09:35:00,167.81,168.11,167.81,168.07,187895.0,167.81,168.11,167.81,168.07,187895.0
2021-10-27 09:40:00,168.07,168.07,167.83,167.84,113668.0,168.07,168.07,167.83,167.84,113668.0
2021-10-27 09:45:00,167.87,167.87,167.72,167.8,92335.0,167.87,167.87,167.72,167.8,92335.0
2021-10-27 09:50:00,167.81,167.87,167.75,167.82,74696.0,167.81,167.87,167.75,167.82,74696.0
2021-10-27 09:55:00,167.81,167.88,167.77,167.81,58323.0,167.81,167.88,167.77,167.81,58323.0
2021-10-27 10:00:00,167.82,167.84,167.5,167.69,155703.0,167.82,167.84,167.5,167.69,155703.0
2021-10-27 10:05:00,167.66,167.7,167.1,167.35,215269.0,167.66,167.7,167.1,167.35,215269.0
2021-10-27 10:10:00,167.35,167.35,167.08,167.14,134435.0,167.35,167.35,167.08,167.14,134435.0
2021-10-27 10:15:00,167.14,167.17,166.86,167.04,164654.0,167.14,167.17,166.86,167.04,164654.0
2021-10-27 10:20:00,167.06,167.08,166.87,167.06,141970.0,167.06,167.08,166.87,167.06,141970.0
2021-10-27 10:25:00,167.06,167.27,166.97,167.21,107240.0,167.06,167.27,166.97,167.21,107240.0
2021-10-27 10:30:00,167.23,167.37,167.19,167.3,88495.0,167.23,167.37,167.19,167.3,88495.0
2021-10-27 10:35:00,167.32,167.37,167.08,167.35,41110.0,167.32,167.37,167.08,167.35,41110.0
2021-10-27 10:40:00,167.35,167.6,167.34,167.56,81779.0,167.35,167.6,167.34,167.56,81779.0
2021-10-27 10:45:00,167.56,167.67,167.46,167.48,29749.0,167.56,167.67,167.46,167.48,29749.0
2021-10-27 10:50:00,167.49,167.61,167.47,167.6,42943.0,167.49,167.61,167.47,167.6,42943.0
2021-10-27 10:55:00,167.6,167.71,167.54,167.55,178634.0,167.6,167.71,167.54,167.55,178634.0
2021-10-27 11:00:00,167.55,167.72,167.52,167.7,55287.0,167.55,167.72,167.52,167.7,55287.0
2021-10-27 11:05:00,167.7,167.76,167.65,167.65,71654.0,167.7,167.76,167.65,167.65,71654.0
2021-10-27 11:10:00,167.68,167.71,167.45,167.57,40481.0,167.68,167.71,167.45,167.57,40481.0
2021-10-27 11:15:00,167.56,167.57,167.49,167.54,25536.0,167.56,167.57,167.49,167.54,25536.0
2021-10-27 11:20:00,167.57,167.59,167.48,167.59,32805.0,167.57,167.59,167.48,167.59,32805.0
2021-10-27 11:25:00,167.58,167.63,167.53,167.57,31251.0,167.58,167.63,167.53,167.57,31251.0
2021-10-27 11:30:00,167.58,167.63,167.52,167.59,31187.0,167.58,167.63,167.52,167.59,31187.0
2021-10-27 11:35:00,167.62,167.62,167.56,167.58,19090.0,167.62,167.62,167.56,167.58,19090.0
2021-10-27 11:40:00,167.58,167.62,167.55,167.56,26532.0,167.58,167.62,167.55,167.56,26532.0
2021-10-27 11:45:00,167.56,167.67,167.55,167.67,18980.0,167.56,167.67,167.55,167.67,18980.0
2021-10-27 11:50:00,167.67,167.79,167.66,167.75,44798.0,167.67,167.79,167.66,167.75,44798.0
2021-10-27 11:55:00,167.75,167.81,167.73,167.76,18646.0,167.75,167.81,167.73,167.76,18646.0
2021-10-27 12:00:00,167.75,167.91,167.74,167.9,36429.0,167.75,167.91,167.74,167.9,36429.0
2021-10-27 12:05:00,167.88,167.96,167.85,167.92,60990.0,167.88,167.96,167.85,167.92,60990.0
2021-10-27 12:10:00,167.93,167.94,167.87,167.93,30554.0,167.93,167.94,167.87,167.93,30554.0
2021-10-27 12:15:00,167.91,167.95,167.85,167.9,20857.0,167.91,167.95,167.85,167.9,20857.0
2021-10-27 12:20:00,167.91,167.92,167.85,167.89,16869.0,167.91,167.92,167.85,167.89,16869.0
2021-10-27 12:25:00,167.89,167.91,167.86,167.87,14965.0,167.89,167.91,167.86,167.87,14965.0
2021-10-27 12:30:00,167.87,167.87,167.83,167.85,12768.0,167.87,167.87,167.83,167.85,12768.0
2021-10-27 12:35:00,167.85,167.88,167.8,167.86,17651.0,167.85,167.88,167.8,167.86,17651.0
2021-10-27 12:40:00,167.87,167.96,167.85,167.95,26134.0,167.87,167.96,167.85,167.95,26134.0
2021-10-27 12:45:00,167.95,167.99,167.9,167.94,14892.0,167.95,167.99,167.9,167.94,14892.0
2021-10-27 12:50:00,167.94,167.94,167.81,167.83,35450.0,167.94,167.94,167.81,167.83,35450.0
2021-10-27 12:55:00,167.83,167.83,167.77,167.78,14664.0,167.83,167.83,167.77,167.78,14664.0
2021-10-27 13:00:00,167.77,168.02,167.77,168.01,105580.0,167.77,168.02,167.77,168.01,105580.0
2021-10-27 13:05:00,168.02,168.1,167.91,167.93,49044.0,168.02,168.1,167.91,167.93,49044.0
2021-10-27 13:10:00,167.94,167.94,167.88,167.92,30231.0,167.94,167.94,167.88,167.92,30231.0
2021-10-27 13:15:00,167.92,167.94,167.88,167.88,52877.0,167.92,167.94,167.88,167.88,52877.0
2021-10-27 13:20:00,167.89,167.92,167.87,167.89,13634.0,167.89,167.92,167.87,167.89,13634.0
2021-10-27 13:25:00,167.89,168.03,167.88,168.02,37163.0,167.89,168.03,167.88,168.02,37163.0
2021-10-27 13:30:00,168.03,168.04,167.94,167.96,20357.0,168.03,168.04,167.94,167.96,20357.0
2021-10-27 13:35:00,167.95,168.01,167.92,168.0,56556.0,167.95,168.01,167.92,168.0,56556.0
2021-10-27 13:40:00,168.0,168.03,167.99,167.99,29440.0,168.0,168.03,167.99,167.99,29440.0
2021-10-27 13:45:00,167.99,168.04,167.97,168.02,16584.0,167.99,168.04,167.97,168.02,16584.0
2021-10-27 13:50:00,168.01,168.07,168.0,168.04,17601.0,168.01,168.07,168.0,168.04,17601.0
2021-10-27 13:55:00,168.05,168.1,168.03,168.07,23076.0,168.05,168.1,168.03,168.07,23076.0
2021-10-27 14:00:00,168.07,168.08,167.97,168.02,34005.0,168.07,168.08,167.97,168.02,34005.0
2021-10-27 14:05:00,168.01,168.07,168.0,168.05,20453.0,168.01,168.07,168.0,168.05,20453.0
2021-10-27 14:10:00,168.05,168.09,168.04,168.09,15263.0,168.05,168.09,168.04,168.09,15263.0
2021-10-27 14:15:00,168.08,168.08,168.03,168.08,20185.0,168.08,168.08,168.03,168.08,20185.0
2021-10-27 14:20:00,168.07,168.12,168.06,168.1,30417.0,168.07,168.12,168.06,168.1,30417.0
2021-10-27 14:25:00,168.09,168.13,168.07,168.13,21922.0,168.09,168.13,168.07,168.13,21922.0
2021-10-27 14:30:00,168.14,168.16,168.12,168.15,33739.0,168.14,168.16,168.12,168.15,33739.0
2021-10-27 14:35:00,168.15,168.2,168.13,168.15,72770.0,168.15,168.2,168.13,168.15,72770.0
2021-10-27 14:40:00,168.15,168.16,168.13,168.16,22812.0,168.15,168.16,168.13,168.16,22812.0
2021-10-27 14:45:00,168.17,168.18,168.11,168.13,42087.0,168.17,168.18,168.11,168.13,42087.0
2021-10-27 14:50:00,168.12,168.14,168.09,168.09,15950.0,168.12,168.14,168.09,168.09,15950.0
2021-10-27 14:55:00,168.1,168.11,168.03,168.08,36441.0,168.1,168.11,168.03,168.08,36441.0
2021-10-27 15:00:00,168.08,168.08,167.92,167.93,38972.0,168.08,168.08,167.92,167.93,38972.0
2021-10-27 15:05:00,167.92,167.95,167.89,167.91,58913.0,167.92,167.95,167.89,167.91,58913.0
2021-10-27 15:10:00,167.9,167.93,167.83,167.83,19281.0,167.9,167.93,167.83,167.83,19281.0
2021-10-27 15:15:00,167.82,167.85,167.71,167.72,52093.0,167.82,167.85,167.71,167.72,52093.0
2021-10-27 15:20:00,167.72,167.82,167.71,167.81,25730.0,167.72,167.82,167.71,167.81,25730.0
2021-10-27 15:25:00,167.82,167.84,167.77,167.84,28521.0,167.82,167.84,167.77,167.84,28521.0
2021-10-27 15:30:00,167.84,167.9,167.81,167.89,47583.0,167.84,167.9,167.81,167.89,47583.0
2021-10-27 15:35:00,167.9,167.94,167.89,167.9,134745.0,167.9,167.94,167.89,167.9,134745.0
2021-10-27 15:40:00,167.91,167.92,167.86,167.9,32952.0,167.91,167.92,167.86,167.9,32952.0
2021-10-27 15:45:00,167.9,167.94,167.89,167.92,33442.0,167.9,167.94,167.89,167.92,33442.0
2021-10-27 15:50:00,167.92,168.0,167.9,167.99,51719.0,167.92,168.0,167.9,167.99,51719.0
2021-10-27 15:55:00,167.99,168.18,167.96,168.13,338977.0,167.99,168.18,167.96,168.13,338977.0
2021-10-28 09:30:00,168.98,169.25,168.71,168.88,437992.0,168.98,169.25,168.71,168.88,437992.0
2021-10-28 09:35:00,168.88,169.04,168.33,168.51,239537.0,168.88,169.04,168.33,168.51,239537.0
2021-10-28 09:40:00,168.5,168.5,168.31,168.5,203175.0,168.5,168.5,168.31,168.5,203175.0
2021-10-28 09:45:00,168.47,168.62,168.36,168.38,100041.0,168.47,168.62,168.36,168.38,100041.0
2021-10-28 09:50:00,168.39,168.62,168.21,168.62,180568.0,168.39,168.62,168.21,168.62,180568.0
2021-10-28 09:55:00,168.61,168.67,168.47,168.53,114840.0,168.61,168.67,168.47,168.53,114840.0
2021-10-28 10:00:00,168.54,168.77,168.45,168.6,118528.0,168.54,168.77,168.45,168.6,118528.0
2021-10-28 10:05:00,168.59,168.72,168.52,168.54,113193.0,168.59,168.72,168.52,168.54,113193.0
2021-10-28 10:10:00,168.54,168.57,168.32,168.38,158012.0,168.54,168.57,168.32,168.38,158012.0
2021-10-28 10:15:00,168.37,168.55,168.24,168.48,162052.0,168.37,168.55,168.24,168.48,162052.0
2021-10-28 10:20:00,168.47,168.58,168.36,168.48,65635.0,168.47,168.58,168.36,168.48,65635.0
2021-10-28 10:25:00,168.46,168.48,168.17,168.21,67294.0,168.46,168.48,168.17,168.21,67294.0
2021-10-28 10:30:00,168.21,168.27,167.88,167.93,126656.0,168.21,168.27,167.88,167.93,126656.0
2021-10-28 10:35:00,167.9,167.9,167.53,167.71,302409.0,167.9,167.9,167.53,167.71,302409.0
2021-10-28 10:40:00,167.66,167.93,167.62,167.93,87955.0,167.66,167.93,167.62,167.93,87955.0
2021-10-28 10:45:00,167.91,168.2,167.9,168.19,103276.0,167.91,168.2,167.9,168.19,103276.0
2021-10-28 10:50:00,168.19,168.34,168.04,168.04,140447.0,168.19,168.34,168.04,168.04,140447.0
2021-10-28 10:55:00,168.09,168.21,168.08,168.15,66408.0,168.09,168.21,168.08,168.15,66408.0
2021-10-28 11:00:00,168.1,168.21,168.03,168.16,48833.0,168.1,168.21,168.03,168.16,48833.0
2021-10-28 11:05:00,168.17,168.21,168.13,168.15,25896.0,168.17,168.21,168.13,168.15,25896.0
2021-10-28 11:10:00,168.15,168.48,168.14,168.36,130866.0,168.15,168.48,168.14,168.36,130866.0
2021-10-28 11:15:00,168.35,168.6,168.34,168.59,97362.0,168.35,168.6,168.34,168.59,97362.0
2021-10-28 11:20:00,168.6,168.61,168.45,168.45,45837.0,168.6,168.61,168.45,168.45,45837.0
2021-10-28 11:25:00,168.46,168.63,168.46,168.57,42476.0,168.46,168.63,168.46,168.57,42476.0
2021-10-28 11:30:00,168.57,168.58,168.46,168.48,30619.0,168.57,168.58,168.46,168.48,30619.0
2021-10-28 11:35:00,168.5,168.65,168.5,168.61,43751.0,168.5,168.65,168.5,168.61,43751.0
2021-10-28 11:40:00,168.61,168.66,168.51,168.53,68937.0,168.61,168.66,168.51,168.53,68937.0
2021-10-28 11:45:00,168.53,168.64,168.52,168.58,24096.0,168.53,168.64,168.52,168.58,24096.0
2021-10-28 11:50:00,168.59,168.61,168.48,168.48,19614.0,168.59,168.61,168.48,168.48,19614.0
2021-10-28 11:55:00,168.48,168.52,168.34,168.35,36998.0,168.48,168.52,168.34,168.35,36998.0
2021-10-28 12:00:00,168.34,168.38,168.32,168.35,30335.0,168.34,168.38,168.32,168.35,30335.0
2021-10-28 12:05:00,168.36,168.43,168.33,168.41,58330.0,168.36,168.43,168.33,168.41,58330.0
2021-10-28 12:10:00,168.4,168.41,168.32,168.39,26186.0,168.4,168.41,168.32,168.39,26186.0
2021-10-28 12:15:00,168.39,168.49,168.39,168.48,29894.0,168.39,168.49,168.39,168.48,29894.0
2021-10-28 12:20:00,168.49,168.53,168.42,168.47,35565.0,168.49,168.53,168.42,168.47,35565.0
2021-10-28 12:25:00,168.47,168.53,168.46,168.5,21648.0,168.47,168.53,168.46,168.5,21648.0
2021-10-28 12:30:00,168.51,168.56,168.49,168.56,23512.0,168.51,168.56,168.49,168.56,23512.0
2021-10-28 12:35:00,168.55,168.56,168.48,168.49,12868.0,168.55,168.56,168.48,168.49,12868.0
2021-10-28 12:40:00,168.49,168.51,168.41,168.43,17398.0,168.49,168.51,168.41,168.43,17398.0
2021-10-28 12:45:00,168.43,168.44,168.38,168.39,26904.0,168.43,168.44,168.38,168.39,26904.0
2021-10-28 12:50:00,168.41,168.44,168.38,168.44,33727.0,168.41,168.44,168.38,168.44,33727.0
2021-10-28 12:55:00,168.43,168.46,168.3,168.32,15142.0,168.43,168.46,168.3,168.32,15142.0
2021-10-28 13:00:00,168.33,168.37,168.19,168.26,89653.0,168.33,168.37,168.19,168.26,89653.0
2021-10-28 13:05:00,168.28,168.31,168.17,168.25,29732.0,168.28,168.31,168.17,168.25,29732.0
2021-10-28 13:10:00,168.25,168.3,168.21,168.3,25456.0,168.25,168.3,168.21,168.3,25456.0
2021-10-28 13:15:00,168.3,168.33,168.28,168.31,32130.0,168.3,168.33,168.28,168.31,32130.0
2021-10-28 13:20:00,168.31,168.33,168.26,168.27,68100.0,168.31,168.33,168.26,168.27,68100.0
2021-10-28 13:25:00,168.29,168.36,168.27,168.33,37786.0,168.29,168.36,168.27,168.33,37786.0
2021-10-28 13:30:00,168.34,168.41,168.33,168.36,16864.0,168.34,168.41,168.33,168.36,16864.0
2021-10-28 13:35:00,168.36,168.36,168.29,168.35,17477.0,168.36,168.36,168.29,168.35,17477.0
2021-10-28 13:40:00,168.34,168.36,168.3,168.32,16993.0,168.34,168.36,168.3,168.32,16993.0
2021-10-28 13:45:00,168.32,168.34,168.29,168.32,17000.0,168.32,168.34,168.29,168.32,17000.0
2021-10-28 13:50:00,168.33,168.36,168.32,168.36,10213.0,168.33,168.36,168.32,168.36,10213.0
2021-10-28 13:55:00,168.36,168.39,168.35,168.38,20587.0,168.36,168.39,168.35,168.38,20587.0
2021-10-28 14:00:00,168.37,168.4,168.34,168.4,20062.0,168.37,168.4,168.34,168.4,20062.0
2021-10-28 14:05:00,168.41,168.43,168.4,168.42,16701.0,168.41,168.43,168.4,168.42,16701.0
2021-10-28 14:10:00,168.41,168.45,168.41,168.45,24478.0,168.41,168.45,168.41,168.45,24478.0
2021-10-28 14:15:00,168.44,168.44,168.35,168.36,27898.0,168.44,168.44,168.35,168.36,27898.0
2021-10-28 14:20:00,168.35,168.35,168.26,168.27,22920.0,168.35,168.35,168.26,168.27,22920.0
2021-10-28 14:25:00,168.27,168.35,168.27,168.32,89087.0,168.27,168.35,168.27,168.32,89087.0
2021-10-28 14:30:00,168.31,168.33,168.28,168.3,22372.0,168.31,168.33,168.28,168.3,22372.0
2021-10-28 14:35:00,168.31,168.35,168.31,168.34,14071.0,168.31,168.35,168.31,168.34,14071.0
2021-10-28 14:40:00,168.34,168.36,168.33,168.33,15098.0,168.34,168.36,168.33,168.33,15098.0
2021-10-28 14:45:00,168.33,168.36,168.33,168.35,13963.0,168.33,168.36,168.33,168.35,13963.0
2021-10-28 14:50:00,168.35,168.37,168.33,168.35,14594.0,168.35,168.37,168.33,168.35,14594.0
2021-10-28 14:55:00,168.35,168.36,168.32,168.32,16130.0,168.35,168.36,168.32,168.32,16130.0
2021-10-28 15:00:00,168.31,168.34,168.31,168.34,41311.0,168.31,168.34,168.31,168.34,41311.0
2021-10-28 15:05:00,168.34,168.38,168.34,168.37,14900.0,168.34,168.38,168.34,168.37,14900.0
2021-10-28 15:10:00,168.38,168.39,168.36,168.38,14737.0,168.38,168.39,168.36,168.38,14737.0
2021-10-28 15:15:00,168.37,168.37,168.33,168.37,14599.0,168.37,168.37,168.33,168.37,14599.0
2021-10-28 15:20:00,168.36,168.37,168.26,168.26,25512.0,168.36,168.37,168.26,168.26,25512.0
2021-10-28 15:25:00,168.26,168.26,168.16,168.16,30005.0,168.26,168.26,168.16,168.16,30005.0
2021-10-28 15:30:00,168.16,168.19,168.11,168.12,47850.0,168.16,168.19,168.11,168.12,47850.0
2021-10-28 15:35:00,168.12,168.17,168.1,168.12,49608.0,168.12,168.17,168.1,168.12,49608.0
2021-10-28 15:40:00,168.13,168.15,168.09,168.09,35188.0,168.13,168.15,168.09,168.09,35188.0
2021-10-28 15:45:00,168.09,168.14,168.08,168.11,54404.0,168.09,168.14,168.08,168.11,54404.0
2021-10-28 15:50:00,168.13,168.13,168.08,168.11,33217.0,168.13,168.13,168.08,168.11,33217.0
2021-10-28 15:55:00,168.11,168.11,168.04,168.1,114334.0,168.11,168.11,168.04,168.1,114334.0
2021-10-29 09:30:00,166.29,166.35,165.96,166.09,213532.0,166.29,166.35,165.96,166.09,213532.0
2021-10-29 09:35:00,166.04,166.19,165.97,166.14,155892.0,166.04,166.19,165.97,166.14,155892.0
2021-10-29 09:40:00,166.12,166.21,165.93,165.96,148673.0,166.12,166.21,165.93,165.96,148673.0
2021-10-29 09:45:00,165.92,165.92,165.68,165.69,160272.0,165.92,165.92,165.68,165.69,160272.0
2021-10-29 09:50:00,165.67,166.0,165.64,165.84,210158.0,165.67,166.0,165.64,165.84,210158.0
2021-10-29 09:55:00,165.85,166.1,165.83,165.84,126955.0,165.85,166.1,165.83,165.84,126955.0
2021-10-29 10:00:00,165.84,166.01,165.64,165.89,221956.0,165.84,166.01,165.64,165.89,221956.0
2021-10-29 10:05:00,165.91,166.58,165.88,166.53,134417.0,165.91,166.58,165.88,166.53,134417.0
2021-10-29 10:10:00,166.52,166.55,166.19,166.22,98369.0,166.52,166.55,166.19,166.22,98369.0
2021-10-29 10:15:00,166.24,166.35,166.19,166.19,47431.0,166.24,166.35,166.19,166.19,47431.0
2021-10-29 10:20:00,166.21,166.25,166.07,166.1,62436.0,166.21,166.25,166.07,166.1,62436.0
2021-10-29 10:25:00,166.11,166.13,165.84,166.11,166244.0,166.11,166.13,165.84,166.11,166244.0
2021-10-29 10:30:00,166.12,166.12,165.92,166.08,51416.0,166.12,166.12,165.92,166.08,51416.0
2021-10-29 10:35:00,166.08,166.25,165.96,166.25,62478.0,166.08,166.25,165.96,166.25,62478.0
2021-10-29 10:40:00,166.26,166.33,166.18,166.28,65076.0,166.26,166.33,166.18,166.28,65076.0
2021-10-29 10:45:00,166.3,166.3,165.96,166.06,68422.0,166.3,166.3,165.96,166.06,68422.0
2021-10-29 10:50:00,166.09,166.22,165.93,165.96,62505.0,166.09,166.22,165.93,165.96,62505.0
2021-10-29 10:55:00,165.96,166.13,165.83,166.08,114987.0,165.96,166.13,165.83,166.08,114987.0
2021-10-29 11:00:00,166.11,166.18,166.07,166.1,68630.0,166.11,166.18,166.07,166.1,68630.0
2021-10-29 11:05:00,166.11,166.11,165.93,166.07,38945.0,166.11,166.11,165.93,166.07,38945.0
2021-10-29 11:10:00,166.06,166.12,165.98,166.03,62796.0,166.06,166.12,165.98,166.03,62796.0
2021-10-29 11:15:00,166.05,166.08,165.94,166.07,60522.0,166.05,166.08,165.94,166.07,60522.0
2021-10-29 11:20:00,166.08,166.32,166.08,166.23,117859.0,166.08,166.32,166.08,166.23,117859.0
2021-10-29 11:25:00,166.22,166.22,166.05,166.16,29145.0,166.22,166.22,166.05,166.16,29145.0
2021-10-29 11:30:00,166.15,166.21,166.12,166.21,13903.0,166.15,166.21,166.12,166.21,13903.0
2021-10-29 11:35:00,166.19,166.23,166.13,166.17,37326.0,166.19,166.23,166.13,166.17,37326.0
2021-10-29 11:40:00,166.16,166.2,166.06,166.16,21883.0,166.16,166.2,166.06,166.16,21883.0
2021-10-29 11:45:00,166.17,166.18,166.07,166.13,23399.0,166.17,166.18,166.07,166.13,23399.0
2021-10-29 11:50:00,166.14,166.21,166.11,166.18,19938.0,166.14,166.21,166.11,166.18,19938.0
2021-10-29 11:55:00,166.18,166.23,166.15,166.21,22107.0,166.18,166.23,166.15,166.21,22107.0
2021-10-29 12:00:00,166.22,166.31,166.19,166.31,51832.0,166.22,166.31,166.19,166.31,51832.0
2021-10-29 12:05:00,166.31,166.36,166.14,166.17,34676.0,166.31,166.36,166.14,166.17,34676.0
2021-10-29 12:10:00,166.17,166.19,166.13,166.16,25867.0,166.17,166.19,166.13,166.16,25867.0
2021-10-29 12:15:00,166.16,166.26,166.13,166.22,45158.0,166.16,166.26,166.13,166.22,45158.0
2021-10-29 12:20:00,166.22,166.31,166.21,166.27,33942.0,166.22,166.31,166.21,166.27,33942.0
2021-10-29 12:25:00,166.27,166.31,166.2,166.25,45787.0,166.27,166.31,166.2,166.25,45787.0
2021-10-29 12:30:00,166.25,166.29,166.2,166.2,30883.0,166.25,166.29,166.2,166.2,30883.0
2021-10-29 12:35:00,166.2,166.23,166.19,166.19,26047.0,166.2,166.23,166.19,166.19,26047.0
2021-10-29 12:40:00,166.18,166.21,166.16,166.18,232104.0,166.18,166.21,166.16,166.18,232104.0
2021-10-29 12:45:00,166.19,166.28,166.19,166.2,127750.0,166.19,166.28,166.19,166.2,127750.0
2021-10-29 12:50:00,166.21,166.24,166.18,166.19,31420.0,166.21,166.24,166.18,166.19,31420.0
2021-10-29 12:55:00,166.2,166.26,166.19,166.2,23811.0,166.2,166.26,166.19,166.2,23811.0
2021-10-29 13:00:00,166.2,166.26,166.18,166.25,27939.0,166.2,166.26,166.18,166.25,27939.0
2021-10-29 13:05:00,166.25,166.38,166.24,166.38,65609.0,166.25,166.38,166.24,166.38,65609.0
2021-10-29 13:10:00,166.38,166.51,166.33,166.49,103609.0,166.38,166.51,166.33,166.49,103609.0
2021-10-29 13:15:00,166.49,166.52,166.39,166.5,79023.0,166.49,166.52,166.39,166.5,79023.0
2021-10-29 13:20:00,166.51,166.56,166.45,166.45,60479.0,166.51,166.56,166.45,166.45,60479.0
2021-10-29 13:25:00,166.46,166.68,166.46,166.65,105227.0,166.46,166.68,166.46,166.65,105227.0
2021-10-29 13:30:00,166.64,166.71,166.62,166.7,77918.0,166.64,166.71,166.62,166.7,77918.0
2021-10-29 13:35:00,166.71,166.72,166.58,166.61,46683.0,166.71,166.72,166.58,166.61,46683.0
2021-10-29 13:40:00,166.61,166.71,166.6,166.65,33361.0,166.61,166.71,166.6,166.65,33361.0
2021-10-29 13:45:00,166.65,166.65,166.55,166.58,27649.0,166.65,166.65,166.55,166.58,27649.0
2021-10-29 13:50:00,166.58,166.59,166.53,166.56,28115.0,166.58,166.59,166.53,166.56,28115.0
2021-10-29 13:55:00,166.55,166.58,166.52,166.52,106922.0,166.55,166.58,166.52,166.52,106922.0
2021-10-29 14:00:00,166.55,166.63,166.55,166.6,31289.0,166.55,166.63,166.55,166.6,31289.0
2021-10-29 14:05:00,166.6,166.61,166.54,166.58,16652.0,166.6,166.61,166.54,166.58,16652.0
2021-10-29 14:10:00,166.57,166.68,166.57,166.67,22000.0,166.57,166.68,166.57,166.67,22000.0
2021-10-29 14:15:00,166.67,166.73,166.65,166.67,41148.0,166.67,166.73,166.65,166.67,41148.0
2021-10-29 14:20:00,166.68,166.69,166.62,166.62,30105.0,166.68,166.69,166.62,166.62,30105.0
2021-10-29 14:25:00,166.62,166.62,166.58,166.59,20452.0,166.62,166.62,166.58,166.59,20452.0
2021-10-29 14:30:00,166.58,166.61,166.56,166.6,18250.0,166.58,166.61,166.56,166.6,18250.0
2021-10-29 14:35:00,166.61,166.62,166.56,166.58,85032.0,166.61,166.62,166.56,166.58,85032.0
2021-10-29 14:40:00,166.58,166.59,166.54,166.59,24388.0,166.58,166.59,166.54,166.59,24388.0
2021-10-29 14:45:00,166.6,166.61,166.57,166.6,24740.0,166.6,166.61,166.57,166.6,24740.0
2021-10-29 14:50:00,166.6,166.62,166.6,166.61,18306.0,166.6,166.62,166.6,166.61,18306.0
2021-10-29 14:55:00,166.61,166.61,166.5,166.55,36345.0,166.61,166.61,166.5,166.55,36345.0
2021-10-29 15:00:00,166.56,166.58,166.52,166.58,30175.0,166.56,166.58,166.52,166.58,30175.0
2021-10-29 15:05:00,166.58,166.67,166.55,166.65,24865.0,166.58,166.67,166.55,166.65,24865.0
2021-10-29 15:10:00,166.65,166.73,166.65,166.69,14849.0,166.65,166.73,166.65,166.69,14849.0
2021-10-29 15:15:00,166.69,166.71,166.6,166.62,50447.0,166.69,166.71,166.6,166.62,50447.0
2021-10-29 15:20:00,166.62,166.67,166.6,166.62,30267.0,166.62,166.67,166.6,166.62,30267.0
2021-10-29 15:25:00,166.62,166.66,166.6,166.66,32405.0,166.62,166.66,166.6,166.66,32405.0
2021-10-29 15:30:00,166.67,166.67,166.6,166.66,40313.0,166.67,166.67,166.6,166.66,40313.0
2021-10-29 15:35:00,166.66,166.71,166.64,166.7,39560.0,166.66,166.71,166.64,166.7,39560.0
2021-10-29 15:40:00,166.7,166.72,166.65,166.66,93089.0,166.7,166.72,166.65,166.66,93089.0
2021-10-29 15:45:00,166.65,166.68,166.6,166.64,126160.0,166.65,166.68,166.6,166.64,126160.0
2021-10-29 15:50:00,166.63,166.63,166.54,166.54,127886.0,166.63,166.63,166.54,166.54,127886.0
2021-10-29 15:55:00,166.54,166.66,166.52,166.66,335099.0,166.54,166.66,166.52,166.66,335099.0
2021-11-01 09:30:00,167.38,167.41,166.91,166.94,180230.0,167.38,167.41,166.91,166.94,180230.0
2021-11-01 09:35:00,166.95,167.15,166.94,167.1,118401.0,166.95,167.15,166.94,167.1,118401.0
2021-11-01 09:40:00,167.09,167.21,167.08,167.13,51317.0,167.09,167.21,167.08,167.13,51317.0
2021-11-01 09:45:00,167.14,167.28,167.1,167.25,84067.0,167.14,167.28,167.1,167.25,84067.0
2021-11-01 09:50:00,167.25,167.5,167.22,167.44,128322.0,167.25,167.5,167.22,167.44,128322.0
2021-11-01 09:55:00,167.45,167.51,167.29,167.5,64974.0,167.45,167.51,167.29,167.5,64974.0
2021-11-01 10:00:00,167.51,167.72,167.51,167.59,118393.0,167.51,167.72,167.51,167.59,118393.0
2021-11-01 10:05:00,167.6,167.6,167.31,167.37,58524.0,167.6,167.6,167.31,167.37,58524.0
2021-11-01 10:10:00,167.35,167.51,167.33,167.44,43302.0,167.35,167.51,167.33,167.44,43302.0
2021-11-01 10:15:00,167.53,167.6,167.46,167.54,28420.0,167.53,167.6,167.46,167.54,28420.0
2021-11-01 10:20:00,167.53,167.83,167.53,167.81,100432.0,167.53,167.83,167.53,167.81,100432.0
2021-11-01 10:25:00,167.82,167.84,167.6,167.68,94974.0,167.82,167.84,167.6,167.68,94974.0
2021-11-01 10:30:00,167.68,167.83,167.68,167.81,71923.0,167.68,167.83,167.68,167.81,71923.0
2021-11-01 10:35:00,167.81,167.84,167.64,167.66,37475.0,167.81,167.84,167.64,167.66,37475.0
2021-11-01 10:40:00,167.66,167.72,167.66,167.67,31241.0,167.66,167.72,167.66,167.67,31241.0
2021-11-01 10:45:00,167.67,167.67,167.51,167.52,58972.0,167.67,167.67,167.51,167.52,58972.0
2021-11-01 10:50:00,167.52,167.68,167.51,167.68,105196.0,167.52,167.68,167.51,167.68,105196.0
2021-11-01 10:55:00,167.69,167.72,167.6,167.68,75304.0,167.69,167.72,167.6,167.68,75304.0
2021-11-01 11:00:00,167.69,167.71,167.59,167.66,206770.0,167.69,167.71,167.59,167.66,206770.0
2021-11-01 11:05:00,167.66,167.67,167.63,167.64,29367.0,167.66,167.67,167.63,167.64,29367.0
2021-11-01 11:10:00,167.64,167.65,167.47,167.5,141338.0,167.64,167.65,167.47,167.5,141338.0
2021-11-01 11:15:00,167.5,167.54,167.4,167.41,66901.0,167.5,167.54,167.4,167.41,66901.0
2021-11-01 11:20:00,167.39,167.51,167.34,167.45,38029.0,167.39,167.51,167.34,167.45,38029.0
2021-11-01 11:25:00,167.44,167.47,167.35,167.43,40981.0,167.44,167.47,167.35,167.43,40981.0
2021-11-01 11:30:00,167.43,167.45,167.37,167.43,27664.0,167.43,167.45,167.37,167.43,27664.0
2021-11-01 11:35:00,167.42,167.48,167.4,167.42,23488.0,167.42,167.48,167.4,167.42,23488.0
2021-11-01 11:40:00,167.43,167.48,167.41,167.46,22796.0,167.43,167.48,167.41,167.46,22796.0
2021-11-01 11:45:00,167.46,167.46,167.39,167.45,28180.0,167.46,167.46,167.39,167.45,28180.0
2021-11-01 11:50:00,167.45,167.49,167.43,167.49,18550.0,167.45,167.49,167.43,167.49,18550.0
2021-11-01 11:55:00,167.49,167.6,167.49,167.58,21132.0,167.49,167.6,167.49,167.58,21132.0
2021-11-01 12:00:00,167.59,167.59,167.47,167.47,33039.0,167.59,167.59,167.47,167.47,33039.0
2021-11-01 12:05:00,167.47,167.47,167.36,167.37,17662.0,167.47,167.47,167.36,167.37,17662.0
2021-11-01 12:10:00,167.35,167.37,167.28,167.33,39774.0,167.35,167.37,167.28,167.33,39774.0
2021-11-01 12:15:00,167.34,167.38,167.29,167.34,13183.0,167.34,167.38,167.29,167.34,13183.0
2021-11-01 12:20:00,167.34,167.39,167.31,167.38,22377.0,167.34,167.39,167.31,167.38,22377.0
2021-11-01 12:25:00,167.38,167.51,167.37,167.5,29996.0,167.38,167.51,167.37,167.5,29996.0
2021-11-01 12:30:00,167.5,167.56,167.48,167.51,50455.0,167.5,167.56,167.48,167.51,50455.0
2021-11-01 12:35:00,167.51,167.53,167.47,167.49,11386.0,167.51,167.53,167.47,167.49,11386.0
2021-11-01 12:40:00,167.48,167.49,167.39,167.4,17931.0,167.48,167.49,167.39,167.4,17931.0
2021-11-01 12:45:00,167.41,167.42,167.34,167.41,24343.0,167.41,167.42,167.34,167.41,24343.0
2021-11-01 12:50:00,167.42,167.48,167.39,167.46,15192.0,167.42,167.48,167.39,167.46,15192.0
2021-11-01 12:55:00,167.46,167.49,167.42,167.49,31065.0,167.46,167.49,167.42,167.49,31065.0
2021-11-01 13:00:00,167.49,167.56,167.49,167.52,16227.0,167.49,167.56,167.49,167.52,16227.0
2021-11-01 13:05:00,167.52,167.58,167.52,167.58,51816.0,167.52,167.58,167.52,167.58,51816.0
2021-11-01 13:10:00,167.56,167.58,167.53,167.58,25619.0,167.56,167.58,167.53,167.58,25619.0
2021-11-01 13:15:00,167.58,167.64,167.58,167.63,22882.0,167.58,167.64,167.58,167.63,22882.0
2021-11-01 13:20:00,167.63,167.68,167.62,167.68,16763.0,167.63,167.68,167.62,167.68,16763.0
2021-11-01 13:25:00,167.68,167.75,167.66,167.75,40594.0,167.68,167.75,167.66,167.75,40594.0
2021-11-01 13:30:00,167.75,167.75,167.69,167.71,22619.0,167.75,167.75,167.69,167.71,22619.0
2021-11-01 13:35:00,167.73,167.78,167.7,167.7,17459.0,167.73,167.78,167.7,167.7,17459.0
2021-11-01 13:40:00,167.7,167.7,167.61,167.63,9953.0,167.7,167.7,167.61,167.63,9953.0
2021-11-01 13:45:00,167.62,167.67,167.6,167.65,12521.0,167.62,167.67,167.6,167.65,12521.0
2021-11-01 13:50:00,167.65,167.66,167.61,167.61,8921.0,167.65,167.66,167.61,167.61,8921.0
2021-11-01 13:55:00,167.61,167.65,167.6,167.65,4506.0,167.61,167.65,167.6,167.65,4506.0
2021-11-01 14:00:00,167.64,167.67,167.64,167.67,20824.0,167.64,167.67,167.64,167.67,20824.0
2021-11-01 14:05:00,167.68,167.73,167.68,167.72,7894.0,167.68,167.73,167.68,167.72,7894.0
2021-11-01 14:10:00,167.74,167.75,167.7,167.74,5192.0,167.74,167.75,167.7,167.74,5192.0
2021-11-01 14:15:00,167.75,167.77,167.71,167.73,9218.0,167.75,167.77,167.71,167.73,9218.0
2021-11-01 14:20:00,167.73,167.74,167.66,167.69,17089.0,167.73,167.74,167.66,167.69,17089.0
2021-11-01 14:25:00,167.69,167.73,167.67,167.71,28865.0,167.69,167.73,167.67,167.71,28865.0
2021-11-01 14:30:00,167.71,167.73,167.69,167.69,19076.0,167.71,167.73,167.69,167.69,19076.0
2021-11-01 14:35:00,167.69,167.72,167.69,167.69,30699.0,167.69,167.72,167.69,167.69,30699.0
2021-11-01 14:40:00,167.69,167.71,167.64,167.64,20582.0,167.69,167.71,167.64,167.64,20582.0
2021-11-01 14:45:00,167.65,167.69,167.6,167.61,32208.0,167.65,167.69,167.6,167.61,32208.0
2021-11-01 14:50:00,167.61,167.61,167.56,167.58,21991.0,167.61,167.61,167.56,167.58,21991.0
2021-11-01 14:55:00,167.58,167.6,167.54,167.56,107713.0,167.58,167.6,167.54,167.56,107713.0
2021-11-01 15:00:00,167.56,167.56,167.47,167.49,89645.0,167.56,167.56,167.47,167.49,89645.0
2021-11-01 15:05:00,167.49,167.5,167.47,167.48,26528.0,167.49,167.5,167.47,167.48,26528.0
2021-11-01 15:10:00,167.48,167.48,167.43,167.44,22197.0,167.48,167.48,167.43,167.44,22197.0
2021-11-01 15:15:00,167.44,167.46,167.42,167.46,36101.0,167.44,167.46,167.42,167.46,36101.0
2021-11-01 15:20:00,167.45,167.49,167.4,167.47,207979.0,167.45,167.49,167.4,167.47,207979.0
2021-11-01 15:25:00,167.47,167.48,167.43,167.46,19885.0,167.47,167.48,167.43,167.46,19885.0
2021-11-01 15:30:00,167.45,167.52,167.44,167.51,43492.0,167.45,167.52,167.44,167.51,43492.0
2021-11-01 15:35:00,167.51,167.51,167.46,167.49,13990.0,167.51,167.51,167.46,167.49,13990.0
2021-11-01 15:40:00,167.49,167.56,167.48,167.54,30561.0,167.49,167.56,167.48,167.54,30561.0
2021-11-01 15:45:00,167.54,167.55,167.44,167.49,72663.0,167.54,167.55,167.44,167.49,72663.0
2021-11-01 15:50:00,167.49,167.52,167.45,167.48,57525.0,167.49,167.52,167.45,167.48,57525.0
2021-11-01 15:55:00,167.49,167.57,167.48,167.54,140651.0,167.49,167.57,167.48,167.54,140651.0
2021-11-02 09:30:00,167.46,167.52,167.3,167.34,120252.0,167.46,167.52,167.3,167.34,120252.0
2021-11-02 09:35:00,167.33,167.4,167.22,167.36,29773.0,167.33,167.4,167.22,167.36,29773.0
2021-11-02 09:40:00,167.36,167.63,167.32,167.59,73065.0,167.36,167.63,167.32,167.59,73065.0
2021-11-02 09:45:00,167.59,167.61,167.5,167.55,33308.0,167.59,167.61,167.5,167.55,33308.0
2021-11-02 09:50:00,167.57,167.57,167.39,167.47,28818.0,167.57,167.57,167.39,167.47,28818.0
2021-11-02 09:55:00,167.47,167.47,167.31,167.39,48518.0,167.47,167.47,167.31,167.39,48518.0
2021-11-02 10:00:00,167.39,167.48,167.32,167.4,24403.0,167.39,167.48,167.32,167.4,24403.0
2021-11-02 10:05:00,167.4,167.4,166.98,167.11,94711.0,167.4,167.4,166.98,167.11,94711.0
2021-11-02 10:10:00,167.11,167.23,167.03,167.16,30949.0,167.11,167.23,167.03,167.16,30949.0
2021-11-02 10:15:00,167.17,167.19,167.05,167.15,25362.0,167.17,167.19,167.05,167.15,25362.0
2021-11-02 10:20:00,167.16,167.16,167.02,167.07,28960.0,167.16,167.16,167.02,167.07,28960.0
2021-11-02 10:25:00,167.06,167.22,167.03,167.19,125975.0,167.06,167.22,167.03,167.19,125975.0
2021-11-02 10:30:00,167.18,167.4,167.05,167.36,41598.0,167.18,167.4,167.05,167.36,41598.0
2021-11-02 10:35:00,167.38,167.41,167.28,167.36,25063.0,167.38,167.41,167.28,167.36,25063.0
2021-11-02 10:40:00,167.36,167.39,167.32,167.35,14151.0,167.36,167.39,167.32,167.35,14151.0
2021-11-02 10:45:00,167.33,167.46,167.31,167.44,31076.0,167.33,167.46,167.31,167.44,31076.0
2021-11-02 10:50:00,167.44,167.5,167.38,167.48,48350.0,167.44,167.5,167.38,167.48,48350.0
2021-11-02 10:55:00,167.48,167.48,167.31,167.38,21716.0,167.48,167.48,167.31,167.38,21716.0
2021-11-02 11:00:00,167.39,167.45,167.36,167.36,49498.0,167.39,167.45,167.36,167.36,49498.0
2021-11-02 11:05:00,167.36,167.36,167.2,167.35,31905.0,167.36,167.36,167.2,167.35,31905.0
2021-11-02 11:10:00,167.36,167.42,167.33,167.37,16564.0,167.36,167.42,167.33,167.37,16564.0
2021-11-02 11:15:00,167.38,167.51,167.32,167.49,58106.0,167.38,167.51,167.32,167.49,58106.0
2021-11-02 11:20:00,167.5,167.62,167.4,167.43,54699.0,167.5,167.62,167.4,167.43,54699.0
2021-11-02 11:25:00,167.42,167.44,167.26,167.33,46306.0,167.42,167.44,167.26,167.33,46306.0
2021-11-02 11:30:00,167.33,167.39,167.24,167.25,20398.0,167.33,167.39,167.24,167.25,20398.0
2021-11-02 11:35:00,167.24,167.28,167.16,167.21,37556.0,167.24,167.28,167.16,167.21,37556.0
2021-11-02 11:40:00,167.22,167.35,167.22,167.35,43892.0,167.22,167.35,167.22,167.35,43892.0
2021-11-02 11:45:00,167.33,167.35,167.27,167.28,53225.0,167.33,167.35,167.27,167.28,53225.0
2021-11-02 11:50:00,167.28,167.29,167.11,167.15,49684.0,167.28,167.29,167.11,167.15,49684.0
2021-11-02 11:55:00,167.16,167.19,167.1,167.19,24416.0,167.16,167.19,167.1,167.19,24416.0
2021-11-02 12:00:00,167.2,167.23,167.14,167.21,8683.0,167.2,167.23,167.14,167.21,8683.0
2021-11-02 12:05:00,167.22,167.23,167.12,167.15,23988.0,167.22,167.23,167.12,167.15,23988.0
2021-11-02 12:10:00,167.14,167.23,167.14,167.22,15646.0,167.14,167.23,167.14,167.22,15646.0
2021-11-02 12:15:00,167.21,167.28,167.2,167.24,12929.0,167.21,167.28,167.2,167.24,12929.0
2021-11-02 12:20:00,167.24,167.27,167.17,167.18,15551.0,167.24,167.27,167.17,167.18,15551.0
2021-11-02 12:25:00,167.17,167.22,167.11,167.13,11078.0,167.17,167.22,167.11,167.13,11078.0
2021-11-02 12:30:00,167.13,167.16,167.1,167.11,18279.0,167.13,167.16,167.1,167.11,18279.0
2021-11-02 12:35:00,167.1,167.12,167.06,167.09,44859.0,167.1,167.12,167.06,167.09,44859.0
2021-11-02 12:40:00,167.1,167.17,167.09,167.11,12625.0,167.1,167.17,167.09,167.11,12625.0
2021-11-02 12:45:00,167.11,167.18,167.08,167.18,15310.0,167.11,167.18,167.08,167.18,15310.0
2021-11-02 12:50:00,167.18,167.21,167.15,167.21,8804.0,167.18,167.21,167.15,167.21,8804.0
2021-11-02 12:55:00,167.18,167.2,167.12,167.15,12748.0,167.18,167.2,167.12,167.15,12748.0
2021-11-02 13:00:00,167.17,167.21,167.13,167.18,16948.0,167.17,167.21,167.13,167.18,16948.0
2021-11-02 13:05:00,167.19,167.21,167.15,167.2,7084.0,167.19,167.21,167.15,167.2,7084.0
2021-11-02 13:10:00,167.21,167.25,167.2,167.23,12642.0,167.21,167.25,167.2,167.23,12642.0
2021-11-02 13:15:00,167.24,167.25,167.18,167.22,10422.0,167.24,167.25,167.18,167.22,10422.0
2021-11-02 13:20:00,167.19,167.2,167.15,167.19,11336.0,167.19,167.2,167.15,167.19,11336.0
2021-11-02 13:25:00,167.19,167.25,167.08,167.09,50458.0,167.19,167.25,167.08,167.09,50458.0
2021-11-02 13:30:00,167.1,167.16,167.03,167.05,72207.0,167.1,167.16,167.03,167.05,72207.0
2021-11-02 13:35:00,167.05,167.09,167.0,167.08,29770.0,167.05,167.09,167.0,167.08,29770.0
2021-11-02 13:40:00,167.09,167.12,167.01,167.03,95518.0,167.09,167.12,167.01,167.03,95518.0
2021-11-02 13:45:00,167.05,167.11,167.04,167.07,11835.0,167.05,167.11,167.04,167.07,11835.0
2021-11-02 13:50:00,167.07,167.1,167.07,167.09,14088.0,167.07,167.1,167.07,167.09,14088.0
2021-11-02 13:55:00,167.1,167.11,167.07,167.07,6312.0,167.1,167.11,167.07,167.07,6312.0
2021-11-02 14:00:00,167.07,167.08,167.02,167.04,7692.0,167.07,167.08,167.02,167.04,7692.0
2021-11-02 14:05:00,167.03,167.04,167.0,167.01,8848.0,167.03,167.04,167.0,167.01,8848.0
2021-11-02 14:10:00,167.01,167.05,166.98,167.02,25856.0,167.01,167.05,166.98,167.02,25856.0
2021-11-02 14:15:00,167.0,167.03,166.96,167.02,16567.0,167.0,167.03,166.96,167.02,16567.0
2021-11-02 14:20:00,167.03,167.07,167.02,167.04,22065.0,167.03,167.07,167.02,167.04,22065.0
2021-11-02 14:25:00,167.03,167.05,167.0,167.02,30919.0,167.03,167.05,167.0,167.02,30919.0
2021-11-02 14:30:00,167.02,167.02,166.96,166.97,60011.0,167.02,167.02,166.96,166.97,60011.0
2021-11-02 14:35:00,166.97,167.02,166.96,167.01,61211.0,166.97,167.02,166.96,167.01,61211.0
2021-11-02 14:40:00,167.01,167.04,167.01,167.03,36077.0,167.01,167.04,167.01,167.03,36077.0
2021-11-02 14:45:00,167.02,167.05,167.01,167.05,36312.0,167.02,167.05,167.01,167.05,36312.0
2021-11-02 14:50:00,167.05,167.08,167.05,167.07,7471.0,167.05,167.08,167.05,167.07,7471.0
2021-11-02 14:55:00,167.06,167.08,167.02,167.03,35616.0,167.06,167.08,167.02,167.03,35616.0
2021-11-02 15:00:00,167.02,167.04,166.98,167.02,9880.0,167.02,167.04,166.98,167.02,9880.0
2021-11-02 15:05:00,167.02,167.05,167.0,167.05,11882.0,167.02,167.05,167.0,167.05,11882.0
2021-11-02 15:10:00,167.05,167.07,167.04,167.06,33341.0,167.05,167.07,167.04,167.06,33341.0
2021-11-02 15:15:00,167.06,167.08,167.01,167.03,43126.0,167.06,167.08,167.01,167.03,43126.0
2021-11-02 15:20:00,167.03,167.05,167.0,167.03,16927.0,167.03,167.05,167.0,167.03,16927.0
2021-11-02 15:25:00,167.02,167.06,167.01,167.05,15473.0,167.02,167.06,167.01,167.05,15473.0
2021-11-02 15:30:00,167.05,167.07,167.04,167.07,34917.0,167.05,167.07,167.04,167.07,34917.0
2021-11-02 15:35:00,167.07,167.13,167.07,167.1,37778.0,167.07,167.13,167.07,167.1,37778.0
2021-11-02 15:40:00,167.11,167.11,167.07,167.09,18923.0,167.11,167.11,167.07,167.09,18923.0
2021-11-02 15:45:00,167.09,167.11,167.06,167.09,47271.0,167.09,167.11,167.06,167.09,47271.0
2021-11-02 15:50:00,167.1,167.14,167.07,167.14,68604.0,167.1,167.14,167.07,167.14,68604.0
2021-11-02 15:55:00,167.13,167.17,167.08,167.17,148852.0,167.13,167.17,167.08,167.17,148852.0
2021-11-03 09:30:00,165.32,165.46,165.12,165.45,171399.0,165.32,165.46,165.12,165.45,171399.0
2021-11-03 09:35:00,165.44,165.53,165.29,165.34,171446.0,165.44,165.53,165.29,165.34,171446.0
2021-11-03 09:40:00,165.35,165.39,165.18,165.22,124444.0,165.35,165.39,165.18,165.22,124444.0
2021-11-03 09:45:00,165.22,165.23,165.1,165.16,142870.0,165.22,165.23,165.1,165.16,142870.0
2021-11-03 09:50:00,165.14,165.19,165.02,165.12,86538.0,165.14,165.19,165.02,165.12,86538.0
2021-11-03 09:55:00,165.11,165.26,165.04,165.16,61504.0,165.11,165.26,165.04,165.16,61504.0
2021-11-03 10:00:00,165.14,165.16,164.8,164.94,242999.0,165.14,165.16,164.8,164.94,242999.0
2021-11-03 10:05:00,164.91,165.1,164.72,164.73,155636.0,164.91,165.1,164.72,164.73,155636.0
2021-11-03 10:10:00,164.72,164.89,164.68,164.86,93484.0,164.72,164.89,164.68,164.86,93484.0
2021-11-03 10:15:00,164.86,164.86,164.6,164.6,88014.0,164.86,164.86,164.6,164.6,88014.0
2021-11-03 10:20:00,164.6,164.93,164.54,164.75,93602.0,164.6,164.93,164.54,164.75,93602.0
2021-11-03 10:25:00,164.75,164.79,164.65,164.71,61051.0,164.75,164.79,164.65,164.71,61051.0
2021-11-03 10:30:00,164.69,164.81,164.57,164.59,76772.0,164.69,164.81,164.57,164.59,76772.0
2021-11-03 10:35:00,164.6,164.73,164.58,164.61,108210.0,164.6,164.73,164.58,164.61,108210.0
2021-11-03 10:40:00,164.61,164.66,164.58,164.62,81679.0,164.61,164.66,164.58,164.62,81679.0
2021-11-03 10:45:00,164.61,164.85,164.38,164.8,143511.0,164.61,164.85,164.38,164.8,143511.0
2021-11-03 10:50:00,164.79,164.91,164.75,164.8,65998.0,164.79,164.91,164.75,164.8,65998.0
2021-11-03 10:55:00,164.8,164.89,164.78,164.82,105284.0,164.8,164.89,164.78,164.82,105284.0
2021-11-03 11:00:00,164.81,164.87,164.65,164.69,126183.0,164.81,164.87,164.65,164.69,126183.0
2021-11-03 11:05:00,164.68,164.76,164.62,164.64,98686.0,164.68,164.76,164.62,164.64,98686.0
2021-11-03 11:10:00,164.63,164.67,164.57,164.6,40020.0,164.63,164.67,164.57,164.6,40020.0
2021-11-03 11:15:00,164.61,164.72,164.57,164.59,46597.0,164.61,164.72,164.57,164.59,46597.0
2021-11-03 11:20:00,164.6,164.71,164.59,164.69,49570.0,164.6,164.71,164.59,164.69,49570.0
2021-11-03 11:25:00,164.7,164.79,164.68,164.78,48304.0,164.7,164.79,164.68,164.78,48304.0
2021-11-03 11:30:00,164.78,164.91,164.78,164.83,47020.0,164.78,164.91,164.78,164.83,47020.0
2021-11-03 11:35:00,164.83,164.96,164.78,164.78,40175.0,164.83,164.96,164.78,164.78,40175.0
2021-11-03 11:40:00,164.78,164.81,164.7,164.8,25730.0,164.78,164.81,164.7,164.8,25730.0
2021-11-03 11:45:00,164.81,164.85,164.69,164.73,27846.0,164.81,164.85,164.69,164.73,27846.0
2021-11-03 11:50:00,164.72,164.82,164.72,164.75,76023.0,164.72,164.82,164.72,164.75,76023.0
2021-11-03 11:55:00,164.75,164.89,164.74,164.85,48819.0,164.75,164.89,164.74,164.85,48819.0
2021-11-03 12:00:00,164.84,164.85,164.78,164.8,19397.0,164.84,164.85,164.78,164.8,19397.0
2021-11-03 12:05:00,164.8,164.84,164.76,164.8,42831.0,164.8,164.84,164.76,164.8,42831.0
2021-11-03 12:10:00,164.82,164.85,164.75,164.76,20474.0,164.82,164.85,164.75,164.76,20474.0
2021-11-03 12:15:00,164.77,164.77,164.7,164.71,20352.0,164.77,164.77,164.7,164.71,20352.0
2021-11-03 12:20:00,164.71,164.87,164.71,164.83,61233.0,164.71,164.87,164.71,164.83,61233.0
2021-11-03 12:25:00,164.83,164.84,164.75,164.78,9786.0,164.83,164.84,164.75,164.78,9786.0
2021-11-03 12:30:00,164.78,164.84,164.75,164.77,15047.0,164.78,164.84,164.75,164.77,15047.0
2021-11-03 12:35:00,164.76,164.81,164.76,164.78,9899.0,164.76,164.81,164.76,164.78,9899.0
2021-11-03 12:40:00,164.79,164.8,164.71,164.71,22556.0,164.79,164.8,164.71,164.71,22556.0
2021-11-03 12:45:00,164.72,164.74,164.71,164.72,32302.0,164.72,164.74,164.71,164.72,32302.0
2021-11-03 12:50:00,164.72,164.75,164.68,164.7,81650.0,164.72,164.75,164.68,164.7,81650.0
2021-11-03 12:55:00,164.71,164.74,164.68,164.69,40933.0,164.71,164.74,164.68,164.69,40933.0
2021-11-03 13:00:00,164.69,164.75,164.68,164.73,20379.0,164.69,164.75,164.68,164.73,20379.0
2021-11-03 13:05:00,164.73,164.74,164.69,164.69,15916.0,164.73,164.74,164.69,164.69,15916.0
2021-11-03 13:10:00,164.69,164.79,164.67,164.76,80512.0,164.69,164.79,164.67,164.76,80512.0
2021-11-03 13:15:00,164.75,164.84,164.74,164.84,14523.0,164.75,164.84,164.74,164.84,14523.0
2021-11-03 13:20:00,164.82,164.97,164.81,164.88,39929.0,164.82,164.97,164.81,164.88,39929.0
2021-11-03 13:25:00,164.88,164.93,164.82,164.86,23776.0,164.88,164.93,164.82,164.86,23776.0
2021-11-03 13:30:00,164.86,164.95,164.86,164.87,28700.0,164.86,164.95,164.86,164.87,28700.0
2021-11-03 13:35:00,164.86,164.9,164.84,164.89,32274.0,164.86,164.9,164.84,164.89,32274.0
2021-11-03 13:40:00,164.91,165.08,164.9,165.07,57975.0,164.91,165.08,164.9,165.07,57975.0
2021-11-03 13:45:00,165.06,165.06,164.98,165.0,33525.0,165.06,165.06,164.98,165.0,33525.0
2021-11-03 13:50:00,165.0,165.0,164.94,164.98,108919.0,165.0,165.0,164.94,164.98,108919.0
2021-11-03 13:55:00,164.99,165.05,164.94,165.0,59030.0,164.99,165.05,164.94,165.0,59030.0
2021-11-03 14:00:00,165.02,165.5,164.67,165.32,359424.0,165.02,165.5,164.67,165.32,359424.0
2021-11-03 14:05:00,165.34,165.47,164.87,164.96,142324.0,165.34,165.47,164.87,164.96,142324.0
2021-11-03 14:10:00,164.99,165.14,164.83,165.06,121636.0,164.99,165.14,164.83,165.06,121636.0
2021-11-03 14:15:00,165.08,165.15,164.87,165.15,87349.0,165.08,165.15,164.87,165.15,87349.0
2021-11-03 14:20:00,165.16,165.3,165.07,165.3,65404.0,165.16,165.3,165.07,165.3,65404.0
2021-11-03 14:25:00,165.28,165.33,164.98,165.01,81175.0,165.28,165.33,164.98,165.01,81175.0
2021-11-03 14:30:00,165.0,165.07,164.74,164.99,145862.0,165.0,165.07,164.74,164.99,145862.0
2021-11-03 14:35:00,164.99,165.2,164.88,165.15,134489.0,164.99,165.2,164.88,165.15,134489.0
2021-11-03 14:40:00,165.16,165.2,164.92,165.14,122116.0,165.16,165.2,164.92,165.14,122116.0
2021-11-03 14:45:00,165.17,165.58,165.16,165.57,186146.0,165.17,165.58,165.16,165.57,186146.0
2021-11-03 14:50:00,165.59,165.95,165.46,165.69,276389.0,165.59,165.95,165.46,165.69,276389.0
2021-11-03 14:55:00,165.71,165.84,165.61,165.68,164006.0,165.71,165.84,165.61,165.68,164006.0
2021-11-03 15:00:00,165.69,165.75,165.58,165.6,230497.0,165.69,165.75,165.58,165.6,230497.0
2021-11-03 15:05:00,165.59,165.67,165.52,165.61,64148.0,165.59,165.67,165.52,165.61,64148.0
2021-11-03 15:10:00,165.61,165.63,165.54,165.55,105543.0,165.61,165.63,165.54,165.55,105543.0
2021-11-03 15:15:00,165.54,165.54,165.34,165.4,64455.0,165.54,165.54,165.34,165.4,64455.0
2021-11-03 15:20:00,165.4,165.52,165.31,165.51,60255.0,165.4,165.52,165.31,165.51,60255.0
2021-11-03 15:25:00,165.5,165.56,165.44,165.53,58137.0,165.5,165.56,165.44,165.53,58137.0
2021-11-03 15:30:00,165.54,165.54,165.48,165.53,32512.0,165.54,165.54,165.48,165.53,32512.0
2021-11-03 15:35:00,165.53,165.78,165.52,165.71,127831.0,165.53,165.78,165.52,165.71,127831.0
2021-11-03 15:40:00,165.72,165.85,165.69,165.81,79948.0,165.72,165.85,165.69,165.81,79948.0
2021-11-03 15:45:00,165.81,165.93,165.8,165.82,115722.0,165.81,165.93,165.8,165.82,115722.0
2021-11-03 15:50:00,165.83,165.85,165.7,165.74,94736.0,165.83,165.85,165.7,165.74,94736.0
2021-11-03 15:55:00,165.74,165.8,165.7,165.78,198334.0,165.74,165.8,165.7,165.78,198334.0
2021-11-04 09:30:00,167.51,167.64,167.47,167.5,292880.0,167.51,167.64,167.47,167.5,292880.0
2021-11-04 09:35:00,167.5,167.62,167.46,167.49,215794.0,167.5,167.62,167.46,167.49,215794.0
2021-11-04 09:40:00,167.52,167.77,167.52,167.74,327702.0,167.52,167.77,167.52,167.74,327702.0
2021-11-04 09:45:00,167.75,167.75,167.54,167.55,167569.0,167.75,167.75,167.54,167.55,167569.0
2021-11-04 09:50:00,167.55,167.62,167.44,167.6,141650.0,167.55,167.62,167.44,167.6,141650.0
2021-11-04 09:55:00,167.6,167.86,167.58,167.85,121147.0,167.6,167.86,167.58,167.85,121147.0
2021-11-04 10:00:00,167.86,168.09,167.81,168.02,238996.0,167.86,168.09,167.81,168.02,238996.0
2021-11-04 10:05:00,168.01,168.06,167.86,167.93,104982.0,168.01,168.06,167.86,167.93,104982.0
2021-11-04 10:10:00,167.96,168.04,167.92,167.93,134483.0,167.96,168.04,167.92,167.93,134483.0
2021-11-04 10:15:00,167.94,168.13,167.84,167.86,95453.0,167.94,168.13,167.84,167.86,95453.0
2021-11-04 10:20:00,167.86,168.01,167.83,168.0,89734.0,167.86,168.01,167.83,168.0,89734.0
2021-11-04 10:25:00,168.0,168.14,167.89,168.1,188364.0,168.0,168.14,167.89,168.1,188364.0
2021-11-04 10:30:00,168.09,168.1,167.89,167.98,86797.0,168.09,168.1,167.89,167.98,86797.0
2021-11-04 10:35:00,168.0,168.05,167.79,167.95,41661.0,168.0,168.05,167.79,167.95,41661.0
2021-11-04 10:40:00,167.96,168.07,167.9,167.9,76132.0,167.96,168.07,167.9,167.9,76132.0
2021-11-04 10:45:00,167.89,168.0,167.85,167.94,51537.0,167.89,168.0,167.85,167.94,51537.0
2021-11-04 10:50:00,167.94,168.06,167.85,167.91,79887.0,167.94,168.06,167.85,167.91,79887.0
2021-11-04 10:55:00,167.92,168.06,167.91,167.97,73519.0,167.92,168.06,167.91,167.97,73519.0
2021-11-04 11:00:00,167.95,167.98,167.68,167.86,116420.0,167.95,167.98,167.68,167.86,116420.0
2021-11-04 11:05:00,167.86,167.93,167.75,167.81,73661.0,167.86,167.93,167.75,167.81,73661.0
2021-11-04 11:10:00,167.81,167.89,167.71,167.74,53234.0,167.81,167.89,167.71,167.74,53234.0
2021-11-04 11:15:00,167.74,167.88,167.73,167.88,66722.0,167.74,167.88,167.73,167.88,66722.0
2021-11-04 11:20:00,167.87,167.87,167.71,167.75,52819.0,167.87,167.87,167.71,167.75,52819.0
2021-11-04 11:25:00,167.74,167.81,167.63,167.67,31373.0,167.74,167.81,167.63,167.67,31373.0
2021-11-04 11:30:00,167.67,167.7,167.41,167.46,67332.0,167.67,167.7,167.41,167.46,67332.0
2021-11-04 11:35:00,167.47,167.6,167.45,167.52,38728.0,167.47,167.6,167.45,167.52,38728.0
2021-11-04 11:40:00,167.52,167.68,167.51,167.65,36459.0,167.52,167.68,167.51,167.65,36459.0
2021-11-04 11:45:00,167.64,167.66,167.52,167.54,40496.0,167.64,167.66,167.52,167.54,40496.0
2021-11-04 11:50:00,167.53,167.58,167.5,167.52,60023.0,167.53,167.58,167.5,167.52,60023.0
2021-11-04 11:55:00,167.53,167.56,167.43,167.52,74628.0,167.53,167.56,167.43,167.52,74628.0
2021-11-04 12:00:00,167.52,167.6,167.52,167.6,28589.0,167.52,167.6,167.52,167.6,28589.0
2021-11-04 12:05:00,167.59,167.66,167.54,167.59,50354.0,167.59,167.66,167.54,167.59,50354.0
2021-11-04 12:10:00,167.58,167.59,167.53,167.54,91536.0,167.58,167.59,167.53,167.54,91536.0
2021-11-04 12:15:00,167.53,167.59,167.52,167.56,23110.0,167.53,167.59,167.52,167.56,23110.0
2021-11-04 12:20:00,167.56,167.62,167.54,167.54,52503.0,167.56,167.62,167.54,167.54,52503.0
2021-11-04 12:25:00,167.54,167.61,167.5,167.55,109518.0,167.54,167.61,167.5,167.55,109518.0
2021-11-04 12:30:00,167.53,167.58,167.49,167.56,17004.0,167.53,167.58,167.49,167.56,17004.0
2021-11-04 12:35:00,167.57,167.61,167.54,167.58,35376.0,167.57,167.61,167.54,167.58,35376.0
2021-11-04 12:40:00,167.58,167.58,167.5,167.5,67727.0,167.58,167.58,167.5,167.5,67727.0
2021-11-04 12:45:00,167.5,167.51,167.42,167.45,37323.0,167.5,167.51,167.42,167.45,37323.0
2021-11-04 12:50:00,167.45,167.5,167.37,167.38,90022.0,167.45,167.5,167.37,167.38,90022.0
2021-11-04 12:55:00,167.39,167.52,167.38,167.52,108757.0,167.39,167.52,167.38,167.52,108757.0
2021-11-04 13:00:00,167.52,167.53,167.45,167.47,45946.0,167.52,167.53,167.45,167.47,45946.0
2021-11-04 13:05:00,167.46,167.51,167.39,167.49,55166.0,167.46,167.51,167.39,167.49,55166.0
2021-11-04 13:10:00,167.49,167.51,167.45,167.49,73144.0,167.49,167.51,167.45,167.49,73144.0
2021-11-04 13:15:00,167.47,167.59,167.46,167.55,28960.0,167.47,167.59,167.46,167.55,28960.0
2021-11-04 13:20:00,167.55,167.64,167.51,167.52,48855.0,167.55,167.64,167.51,167.52,48855.0
2021-11-04 13:25:00,167.52,167.58,167.47,167.56,74715.0,167.52,167.58,167.47,167.56,74715.0
2021-11-04 13:30:00,167.56,167.58,167.47,167.5,28716.0,167.56,167.58,167.47,167.5,28716.0
2021-11-04 13:35:00,167.49,167.51,167.48,167.5,16454.0,167.49,167.51,167.48,167.5,16454.0
2021-11-04 13:40:00,167.49,167.54,167.49,167.52,13199.0,167.49,167.54,167.49,167.52,13199.0
2021-11-04 13:45:00,167.51,167.65,167.51,167.58,29394.0,167.51,167.65,167.51,167.58,29394.0
2021-11-04 13:50:00,167.58,167.68,167.57,167.66,19120.0,167.58,167.68,167.57,167.66,19120.0
2021-11-04 13:55:00,167.66,167.7,167.64,167.64,50185.0,167.66,167.7,167.64,167.64,50185.0
2021-11-04 14:00:00,167.64,167.69,167.62,167.63,33876.0,167.64,167.69,167.62,167.63,33876.0
2021-11-04 14:05:00,167.63,167.66,167.58,167.64,66551.0,167.63,167.66,167.58,167.64,66551.0
2021-11-04 14:10:00,167.64,167.65,167.57,167.61,36245.0,167.64,167.65,167.57,167.61,36245.0
2021-11-04 14:15:00,167.6,167.62,167.56,167.57,51771.0,167.6,167.62,167.56,167.57,51771.0
2021-11-04 14:20:00,167.57,167.59,167.53,167.58,24636.0,167.57,167.59,167.53,167.58,24636.0
2021-11-04 14:25:00,167.58,167.6,167.52,167.55,14050.0,167.58,167.6,167.52,167.55,14050.0
2021-11-04 14:30:00,167.55,167.57,167.5,167.5,34870.0,167.55,167.57,167.5,167.5,34870.0
2021-11-04 14:35:00,167.5,167.52,167.47,167.49,19221.0,167.5,167.52,167.47,167.49,19221.0
2021-11-04 14:40:00,167.48,167.5,167.44,167.46,15284.0,167.48,167.5,167.44,167.46,15284.0
2021-11-04 14:45:00,167.44,167.46,167.42,167.43,31369.0,167.44,167.46,167.42,167.43,31369.0
2021-11-04 14:50:00,167.44,167.53,167.43,167.52,41244.0,167.44,167.53,167.43,167.52,41244.0
2021-11-04 14:55:00,167.53,167.55,167.49,167.54,7664.0,167.53,167.55,167.49,167.54,7664.0
2021-11-04 15:00:00,167.54,167.57,167.49,167.57,21460.0,167.54,167.57,167.49,167.57,21460.0
2021-11-04 15:05:00,167.57,167.57,167.49,167.51,23563.0,167.57,167.57,167.49,167.51,23563.0
2021-11-04 15:10:00,167.52,167.53,167.49,167.52,10189.0,167.52,167.53,167.49,167.52,10189.0
2021-11-04 15:15:00,167.52,167.55,167.5,167.55,16698.0,167.52,167.55,167.5,167.55,16698.0
2021-11-04 15:20:00,167.53,167.55,167.51,167.53,14781.0,167.53,167.55,167.51,167.53,14781.0
2021-11-04 15:25:00,167.53,167.58,167.52,167.57,15749.0,167.53,167.58,167.52,167.57,15749.0
2021-11-04 15:30:00,167.57,167.65,167.57,167.64,45644.0,167.57,167.65,167.57,167.64,45644.0
2021-11-04 15:35:00,167.64,167.65,167.61,167.64,30586.0,167.64,167.65,167.61,167.64,30586.0
2021-11-04 15:40:00,167.65,167.66,167.6,167.62,68365.0,167.65,167.66,167.6,167.62,68365.0
2021-11-04 15:45:00,167.63,167.65,167.62,167.63,31395.0,167.63,167.65,167.62,167.63,31395.0
2021-11-04 15:50:00,167.63,167.68,167.63,167.67,128587.0,167.63,167.68,167.63,167.67,128587.0
2021-11-04 15:55:00,167.67,167.68,167.63,167.66,116956.0,167.67,167.68,167.63,167.66,116956.0
2021-11-05 09:30:00,168.42,168.44,168.1,168.23,199749.0,168.42,168.44,168.1,168.23,199749.0
2021-11-05 09:35:00,168.21,168.27,168.09,168.1,102407.0,168.21,168.27,168.09,168.1,102407.0
2021-11-05 09:40:00,168.09,168.24,167.97,168.08,110168.0,168.09,168.24,167.97,168.08,110168.0
2021-11-05 09:45:00,168.05,168.19,167.95,168.1,51560.0,168.05,168.19,167.95,168.1,51560.0
2021-11-05 09:50:00,168.12,168.12,167.92,168.07,59190.0,168.12,168.12,167.92,168.07,59190.0
2021-11-05 09:55:00,168.12,168.2,168.0,168.17,84616.0,168.12,168.2,168.0,168.17,84616.0
2021-11-05 10:00:00,168.18,168.42,168.14,168.31,124981.0,168.18,168.42,168.14,168.31,124981.0
2021-11-05 10:05:00,168.31,168.32,167.89,167.97,131128.0,168.31,168.32,167.89,167.97,131128.0
2021-11-05 10:10:00,167.99,167.99,167.85,167.94,119656.0,167.99,167.99,167.85,167.94,119656.0
2021-11-05 10:15:00,167.97,168.09,167.94,167.99,48682.0,167.97,168.09,167.94,167.99,48682.0
2021-11-05 10:20:00,167.99,168.14,167.86,168.08,121166.0,167.99,168.14,167.86,168.08,121166.0
2021-11-05 10:25:00,168.1,168.26,168.1,168.17,39304.0,168.1,168.26,168.1,168.17,39304.0
2021-11-05 10:30:00,168.17,168.25,168.14,168.2,63490.0,168.17,168.25,168.14,168.2,63490.0
2021-11-05 10:35:00,168.2,168.26,168.08,168.26,41393.0,168.2,168.26,168.08,168.26,41393.0
2021-11-05 10:40:00,168.25,168.34,168.09,168.16,141404.0,168.25,168.34,168.09,168.16,141404.0
2021-11-05 10:45:00,168.16,168.26,168.11,168.24,69260.0,168.16,168.26,168.11,168.24,69260.0
2021-11-05 10:50:00,168.24,168.45,168.21,168.33,146368.0,168.24,168.45,168.21,168.33,146368.0
2021-11-05 10:55:00,168.36,168.55,168.33,168.43,113820.0,168.36,168.55,168.33,168.43,113820.0
2021-11-05 11:00:00,168.44,168.51,168.4,168.42,74563.0,168.44,168.51,168.4,168.42,74563.0
2021-11-05 11:05:00,168.42,168.49,168.37,168.47,45735.0,168.42,168.49,168.37,168.47,45735.0
2021-11-05 11:10:00,168.48,168.68,168.43,168.67,106768.0,168.48,168.68,168.43,168.67,106768.0
2021-11-05 11:15:00,168.67,168.83,168.58,168.75,118813.0,168.67,168.83,168.58,168.75,118813.0
2021-11-05 11:20:00,168.76,168.82,168.63,168.81,61939.0,168.76,168.82,168.63,168.81,61939.0
2021-11-05 11:25:00,168.83,169.07,168.82,169.06,160520.0,168.83,169.07,168.82,169.06,160520.0
2021-11-05 11:30:00,169.05,169.14,168.96,169.11,85204.0,169.05,169.14,168.96,169.11,85204.0
2021-11-05 11:35:00,169.12,169.23,169.05,169.21,136712.0,169.12,169.23,169.05,169.21,136712.0
2021-11-05 11:40:00,169.22,169.35,169.22,169.28,149271.0,169.22,169.35,169.22,169.28,149271.0
2021-11-05 11:45:00,169.28,169.31,168.96,168.96,277225.0,169.28,169.31,168.96,168.96,277225.0
2021-11-05 11:50:00,168.96,169.14,168.9,169.02,97242.0,168.96,169.14,168.9,169.02,97242.0
2021-11-05 11:55:00,169.03,169.21,168.97,169.17,127400.0,169.03,169.21,168.97,169.17,127400.0
2021-11-05 12:00:00,169.17,169.28,169.15,169.26,87796.0,169.17,169.28,169.15,169.26,87796.0
2021-11-05 12:05:00,169.25,169.34,168.97,169.07,155501.0,169.25,169.34,168.97,169.07,155501.0
2021-11-05 12:10:00,169.04,169.28,169.04,169.21,114402.0,169.04,169.28,169.04,169.21,114402.0
2021-11-05 12:15:00,169.22,169.39,169.22,169.34,298213.0,169.22,169.39,169.22,169.34,298213.0
2021-11-05 12:20:00,169.35,169.44,169.34,169.42,129924.0,169.35,169.44,169.34,169.42,129924.0
2021-11-05 12:25:00,169.43,169.7,169.4,169.51,211852.0,169.43,169.7,169.4,169.51,211852.0
2021-11-05 12:30:00,169.52,169.57,169.47,169.47,64370.0,169.52,169.57,169.47,169.47,64370.0
2021-11-05 12:35:00,169.47,169.5,169.39,169.5,69160.0,169.47,169.5,169.39,169.5,69160.0
2021-11-05 12:40:00,169.5,169.59,169.49,169.55,47501.0,169.5,169.59,169.49,169.55,47501.0
2021-11-05 12:45:00,169.56,169.57,169.45,169.52,45127.0,169.56,169.57,169.45,169.52,45127.0
2021-11-05 12:50:00,169.52,169.53,169.46,169.52,96687.0,169.52,169.53,169.46,169.52,96687.0
2021-11-05 12:55:00,169.52,169.57,169.42,169.56,53845.0,169.52,169.57,169.42,169.56,53845.0
2021-11-05 13:00:00,169.56,169.57,169.49,169.5,15913.0,169.56,169.57,169.49,169.5,15913.0
2021-11-05 13:05:00,169.5,169.54,169.45,169.46,29153.0,169.5,169.54,169.45,169.46,29153.0
2021-11-05 13:10:00,169.47,169.49,169.41,169.46,93248.0,169.47,169.49,169.41,169.46,93248.0
2021-11-05 13:15:00,169.45,169.51,169.45,169.5,149901.0,169.45,169.51,169.45,169.5,149901.0
2021-11-05 13:20:00,169.5,169.58,169.45,169.57,166447.0,169.5,169.58,169.45,169.57,166447.0
2021-11-05 13:25:00,169.57,169.67,169.56,169.64,130646.0,169.57,169.67,169.56,169.64,130646.0
2021-11-05 13:30:00,169.63,169.64,169.54,169.58,47297.0,169.63,169.64,169.54,169.58,47297.0
2021-11-05 13:35:00,169.58,169.58,169.49,169.53,38397.0,169.58,169.58,169.49,169.53,38397.0
2021-11-05 13:40:00,169.53,169.54,169.45,169.49,112139.0,169.53,169.54,169.45,169.49,112139.0
2021-11-05 13:45:00,169.5,169.55,169.47,169.53,183508.0,169.5,169.55,169.47,169.53,183508.0
2021-11-05 13:50:00,169.53,169.61,169.51,169.59,39806.0,169.53,169.61,169.51,169.59,39806.0
2021-11-05 13:55:00,169.59,169.61,169.53,169.53,72482.0,169.59,169.61,169.53,169.53,72482.0
2021-11-05 14:00:00,169.52,169.56,169.45,169.46,28533.0,169.52,169.56,169.45,169.46,28533.0
2021-11-05 14:05:00,169.45,169.49,169.41,169.43,32130.0,169.45,169.49,169.41,169.43,32130.0
2021-11-05 14:10:00,169.44,169.5,169.42,169.5,31142.0,169.44,169.5,169.42,169.5,31142.0
2021-11-05 14:15:00,169.49,169.58,169.49,169.57,43251.0,169.49,169.58,169.49,169.57,43251.0
2021-11-05 14:20:00,169.56,169.69,169.56,169.67,59118.0,169.56,169.69,169.56,169.67,59118.0
2021-11-05 14:25:00,169.67,169.74,169.63,169.74,58327.0,169.67,169.74,169.63,169.74,58327.0
2021-11-05 14:30:00,169.74,169.78,169.7,169.75,42805.0,169.74,169.78,169.7,169.75,42805.0
2021-11-05 14:35:00,169.75,169.76,169.64,169.67,82251.0,169.75,169.76,169.64,169.67,82251.0
2021-11-05 14:40:00,169.66,169.68,169.63,169.64,19388.0,169.66,169.68,169.63,169.64,19388.0
2021-11-05 14:45:00,169.62,169.67,169.57,169.6,45723.0,169.62,169.67,169.57,169.6,45723.0
2021-11-05 14:50:00,169.59,169.69,169.57,169.69,42077.0,169.59,169.69,169.57,169.69,42077.0
2021-11-05 14:55:00,169.69,169.75,169.69,169.72,49523.0,169.69,169.75,169.69,169.72,49523.0
2021-11-05 15:00:00,169.72,169.74,169.67,169.72,83008.0,169.72,169.74,169.67,169.72,83008.0
2021-11-05 15:05:00,169.73,169.76,169.68,169.75,50776.0,169.73,169.76,169.68,169.75,50776.0
2021-11-05 15:10:00,169.75,169.78,169.73,169.76,62835.0,169.75,169.78,169.73,169.76,62835.0
2021-11-05 15:15:00,169.77,169.79,169.71,169.78,39397.0,169.77,169.79,169.71,169.78,39397.0
2021-11-05 15:20:00,169.78,169.81,169.74,169.81,49234.0,169.78,169.81,169.74,169.81,49234.0
2021-11-05 15:25:00,169.81,169.89,169.81,169.88,92188.0,169.81,169.89,169.81,169.88,92188.0
2021-11-05 15:30:00,169.88,169.9,169.86,169.87,82025.0,169.88,169.9,169.86,169.87,82025.0
2021-11-05 15:35:00,169.87,169.89,169.81,169.81,59152.0,169.87,169.89,169.81,169.81,59152.0
2021-11-05 15:40:00,169.8,169.9,169.78,169.89,110407.0,169.8,169.9,169.78,169.89,110407.0
2021-11-05 15:45:00,169.88,169.94,169.87,169.9,134310.0,169.88,169.94,169.87,169.9,134310.0
2021-11-05 15:50:00,169.91,169.91,169.81,169.84,153620.0,169.91,169.91,169.81,169.84,153620.0
2021-11-05 15:55:00,169.85,169.88,169.79,169.82,271597.0,169.85,169.88,169.79,169.82,271597.0
2021-11-08 09:30:00,170.43,170.49,170.19,170.19,298919.0,170.43,170.49,170.19,170.19,298919.0
2021-11-08 09:35:00,170.18,170.46,170.14,170.46,197241.0,170.18,170.46,170.14,170.46,197241.0
2021-11-08 09:40:00,170.45,170.45,170.29,170.29,98662.0,170.45,170.45,170.29,170.29,98662.0
2021-11-08 09:45:00,170.29,170.39,170.25,170.28,83299.0,170.29,170.39,170.25,170.28,83299.0
2021-11-08 09:50:00,170.27,170.37,170.2,170.37,122024.0,170.27,170.37,170.2,170.37,122024.0
2021-11-08 09:55:00,170.38,170.38,170.28,170.33,44188.0,170.38,170.38,170.28,170.33,44188.0
2021-11-08 10:00:00,170.34,170.42,170.3,170.37,61734.0,170.34,170.42,170.3,170.37,61734.0
2021-11-08 10:05:00,170.37,170.38,170.16,170.26,86620.0,170.37,170.38,170.16,170.26,86620.0
2021-11-08 10:10:00,170.26,170.28,170.18,170.18,58227.0,170.26,170.28,170.18,170.18,58227.0
2021-11-08 10:15:00,170.18,170.27,170.17,170.18,49371.0,170.18,170.27,170.17,170.18,49371.0
2021-11-08 10:20:00,170.17,170.31,170.16,170.28,118873.0,170.17,170.31,170.16,170.28,118873.0
2021-11-08 10:25:00,170.28,170.33,170.2,170.28,33676.0,170.28,170.33,170.2,170.28,33676.0
2021-11-08 10:30:00,170.27,170.37,170.24,170.34,35123.0,170.27,170.37,170.24,170.34,35123.0
2021-11-08 10:35:00,170.33,170.39,170.28,170.35,44121.0,170.33,170.39,170.28,170.35,44121.0
2021-11-08 10:40:00,170.36,170.39,170.21,170.27,29488.0,170.36,170.39,170.21,170.27,29488.0
2021-11-08 10:45:00,170.27,170.28,170.18,170.22,75275.0,170.27,170.28,170.18,170.22,75275.0
2021-11-08 10:50:00,170.23,170.31,170.23,170.3,50644.0,170.23,170.31,170.23,170.3,50644.0
2021-11-08 10:55:00,170.28,170.34,170.24,170.25,126023.0,170.28,170.34,170.24,170.25,126023.0
2021-11-08 11:00:00,170.25,170.25,170.06,170.16,114781.0,170.25,170.25,170.06,170.16,114781.0
2021-11-08 11:05:00,170.16,170.33,170.15,170.32,58648.0,170.16,170.33,170.15,170.32,58648.0
2021-11-08 11:10:00,170.32,170.34,170.23,170.33,31715.0,170.32,170.34,170.23,170.33,31715.0
2021-11-08 11:15:00,170.33,170.38,170.32,170.36,49710.0,170.33,170.38,170.32,170.36,49710.0
2021-11-08 11:20:00,170.36,170.41,170.35,170.35,40003.0,170.36,170.41,170.35,170.35,40003.0
2021-11-08 11:25:00,170.36,170.44,170.35,170.42,20614.0,170.36,170.44,170.35,170.42,20614.0
2021-11-08 11:30:00,170.41,170.47,170.35,170.42,30077.0,170.41,170.47,170.35,170.42,30077.0
2021-11-08 11:35:00,170.42,170.43,170.38,170.42,23614.0,170.42,170.43,170.38,170.42,23614.0
2021-11-08 11:40:00,170.43,170.51,170.43,170.49,106370.0,170.43,170.51,170.43,170.49,106370.0
2021-11-08 11:45:00,170.49,170.51,170.44,170.44,28239.0,170.49,170.51,170.44,170.44,28239.0
2021-11-08 11:50:00,170.44,170.48,170.4,170.45,9174.0,170.44,170.48,170.4,170.45,9174.0
2021-11-08 11:55:00,170.47,170.51,170.45,170.49,18429.0,170.47,170.51,170.45,170.49,18429.0
2021-11-08 12:00:00,170.47,170.51,170.41,170.42,11824.0,170.47,170.51,170.41,170.42,11824.0
2021-11-08 12:05:00,170.43,170.43,170.36,170.41,12830.0,170.43,170.43,170.36,170.41,12830.0
2021-11-08 12:10:00,170.4,170.45,170.38,170.45,6880.0,170.4,170.45,170.38,170.45,6880.0
2021-11-08 12:15:00,170.44,170.46,170.42,170.43,23143.0,170.44,170.46,170.42,170.43,23143.0
2021-11-08 12:20:00,170.43,170.45,170.41,170.42,13832.0,170.43,170.45,170.41,170.42,13832.0
2021-11-08 12:25:00,170.42,170.44,170.4,170.43,9038.0,170.42,170.44,170.4,170.43,9038.0
2021-11-08 12:30:00,170.43,170.5,170.42,170.43,22313.0,170.43,170.5,170.42,170.43,22313.0
2021-11-08 12:35:00,170.42,170.48,170.38,170.47,13047.0,170.42,170.48,170.38,170.47,13047.0
2021-11-08 12:40:00,170.47,170.47,170.41,170.42,9098.0,170.47,170.47,170.41,170.42,9098.0
2021-11-08 12:45:00,170.42,170.48,170.42,170.45,7881.0,170.42,170.48,170.42,170.45,7881.0
2021-11-08 12:50:00,170.44,170.46,170.39,170.39,12944.0,170.44,170.46,170.39,170.39,12944.0
2021-11-08 12:55:00,170.4,170.45,170.39,170.44,22693.0,170.4,170.45,170.39,170.44,22693.0
2021-11-08 13:00:00,170.45,170.5,170.4,170.42,26057.0,170.45,170.5,170.4,170.42,26057.0
2021-11-08 13:05:00,170.4,170.45,170.38,170.45,18420.0,170.4,170.45,170.38,170.45,18420.0
2021-11-08 13:10:00,170.44,170.45,170.39,170.43,15549.0,170.44,170.45,170.39,170.43,15549.0
2021-11-08 13:15:00,170.44,170.59,170.43,170.57,47372.0,170.44,170.59,170.43,170.57,47372.0
2021-11-08 13:20:00,170.59,170.67,170.56,170.62,45806.0,170.59,170.67,170.56,170.62,45806.0
2021-11-08 13:25:00,170.62,170.7,170.6,170.69,134909.0,170.62,170.7,170.6,170.69,134909.0
2021-11-08 13:30:00,170.68,170.68,170.58,170.59,122251.0,170.68,170.68,170.58,170.59,122251.0
2021-11-08 13:35:00,170.58,170.66,170.56,170.66,29067.0,170.58,170.66,170.56,170.66,29067.0
2021-11-08 13:40:00,170.66,170.7,170.63,170.67,73658.0,170.66,170.7,170.63,170.67,73658.0
2021-11-08 13:45:00,170.66,170.68,170.64,170.67,10974.0,170.66,170.68,170.64,170.67,10974.0
2021-11-08 13:50:00,170.67,170.68,170.64,170.66,35717.0,170.67,170.68,170.64,170.66,35717.0
2021-11-08 13:55:00,170.66,170.68,170.62,170.62,13568.0,170.66,170.68,170.62,170.62,13568.0
2021-11-08 14:00:00,170.63,170.65,170.61,170.61,24838.0,170.63,170.65,170.61,170.61,24838.0
2021-11-08 14:05:00,170.61,170.68,170.61,170.64,13865.0,170.61,170.68,170.61,170.64,13865.0
2021-11-08 14:10:00,170.65,170.67,170.63,170.64,24103.0,170.65,170.67,170.63,170.64,24103.0
2021-11-08 14:15:00,170.64,170.67,170.63,170.66,12721.0,170.64,170.67,170.63,170.66,12721.0
2021-11-08 14:20:00,170.66,170.67,170.64,170.65,9875.0,170.66,170.67,170.64,170.65,9875.0
2021-11-08 14:25:00,170.66,170.66,170.64,170.66,25905.0,170.66,170.66,170.64,170.66,25905.0
2021-11-08 14:30:00,170.64,170.65,170.62,170.63,24032.0,170.64,170.65,170.62,170.63,24032.0
2021-11-08 14:35:00,170.62,170.65,170.62,170.63,5713.0,170.62,170.65,170.62,170.63,5713.0
2021-11-08 14:40:00,170.63,170.65,170.62,170.63,9673.0,170.63,170.65,170.62,170.63,9673.0
2021-11-08 14:45:00,170.62,170.68,170.6,170.67,17754.0,170.62,170.68,170.6,170.67,17754.0
2021-11-08 14:50:00,170.68,170.68,170.66,170.67,9812.0,170.68,170.68,170.66,170.67,9812.0
2021-11-08 14:55:00,170.66,170.67,170.63,170.64,106449.0,170.66,170.67,170.63,170.64,106449.0
2021-11-08 15:00:00,170.64,170.69,170.64,170.66,23535.0,170.64,170.69,170.64,170.66,23535.0
2021-11-08 15:05:00,170.67,170.67,170.6,170.62,11399.0,170.67,170.67,170.6,170.62,11399.0
2021-11-08 15:10:00,170.62,170.65,170.61,170.65,4749.0,170.62,170.65,170.61,170.65,4749.0
2021-11-08 15:15:00,170.65,170.67,170.64,170.67,11467.0,170.65,170.67,170.64,170.67,11467.0
2021-11-08 15:20:00,170.67,170.67,170.63,170.64,6936.0,170.67,170.67,170.63,170.64,6936.0
2021-11-08 15:25:00,170.64,170.65,170.6,170.61,22330.0,170.64,170.65,170.6,170.61,22330.0
2021-11-08 15:30:00,170.61,170.62,170.54,170.55,14610.0,170.61,170.62,170.54,170.55,14610.0
2021-11-08 15:35:00,170.55,170.56,170.52,170.53,51139.0,170.55,170.56,170.52,170.53,51139.0
2021-11-08 15:40:00,170.53,170.57,170.52,170.54,48634.0,170.53,170.57,170.52,170.54,48634.0
2021-11-08 15:45:00,170.54,170.55,170.5,170.51,64686.0,170.54,170.55,170.5,170.51,64686.0
2021-11-08 15:50:00,170.52,170.55,170.44,170.46,199386.0,170.52,170.55,170.44,170.46,199386.0
2021-11-08 15:55:00,170.47,170.48,170.43,170.45,201314.0,170.47,170.48,170.43,170.45,201314.0
2021-11-09 09:30:00,170.73,170.94,170.72,170.77,113838.0,170.73,170.94,170.72,170.77,113838.0
2021-11-09 09:35:00,170.77,171.07,170.7,170.83,118490.0,170.77,171.07,170.7,170.83,118490.0
2021-11-09 09:40:00,170.85,170.94,170.78,170.88,28061.0,170.85,170.94,170.78,170.88,28061.0
2021-11-09 09:45:00,170.87,171.01,170.87,170.92,75314.0,170.87,171.01,170.87,170.92,75314.0
2021-11-09 09:50:00,170.91,170.91,170.73,170.8,80054.0,170.91,170.91,170.73,170.8,80054.0
2021-11-09 09:55:00,170.8,170.82,170.64,170.68,73862.0,170.8,170.82,170.64,170.68,73862.0
2021-11-09 10:00:00,170.68,170.8,170.43,170.46,127495.0,170.68,170.8,170.43,170.46,127495.0
2021-11-09 10:05:00,170.45,170.47,170.12,170.19,170330.0,170.45,170.47,170.12,170.19,170330.0
2021-11-09 10:10:00,170.21,170.45,170.2,170.31,83523.0,170.21,170.45,170.2,170.31,83523.0
2021-11-09 10:15:00,170.3,170.42,170.25,170.33,57943.0,170.3,170.42,170.25,170.33,57943.0
2021-11-09 10:20:00,170.35,170.35,170.24,170.29,32647.0,170.35,170.35,170.24,170.29,32647.0
2021-11-09 10:25:00,170.29,170.38,170.25,170.37,69469.0,170.29,170.38,170.25,170.37,69469.0
2021-11-09 10:30:00,170.36,170.57,170.34,170.5,106704.0,170.36,170.57,170.34,170.5,106704.0
2021-11-09 10:35:00,170.5,170.57,170.49,170.56,35986.0,170.5,170.57,170.49,170.56,35986.0
2021-11-09 10:40:00,170.53,170.57,170.49,170.53,16911.0,170.53,170.57,170.49,170.53,16911.0
2021-11-09 10:45:00,170.53,170.6,170.47,170.59,56427.0,170.53,170.6,170.47,170.59,56427.0
2021-11-09 10:50:00,170.6,170.69,170.58,170.66,76096.0,170.6,170.69,170.58,170.66,76096.0
2021-11-09 10:55:00,170.65,170.7,170.61,170.67,33034.0,170.65,170.7,170.61,170.67,33034.0
2021-11-09 11:00:00,170.67,170.71,170.53,170.6,57161.0,170.67,170.71,170.53,170.6,57161.0
2021-11-09 11:05:00,170.57,170.62,170.52,170.52,12642.0,170.57,170.62,170.52,170.52,12642.0
2021-11-09 11:10:00,170.52,170.55,170.42,170.48,51835.0,170.52,170.55,170.42,170.48,51835.0
2021-11-09 11:15:00,170.49,170.63,170.49,170.58,21462.0,170.49,170.63,170.49,170.58,21462.0
2021-11-09 11:20:00,170.55,170.65,170.53,170.65,20421.0,170.55,170.65,170.53,170.65,20421.0
2021-11-09 11:25:00,170.65,170.7,170.62,170.68,15782.0,170.65,170.7,170.62,170.68,15782.0
2021-11-09 11:30:00,170.69,170.71,170.64,170.66,22777.0,170.69,170.71,170.64,170.66,22777.0
2021-11-09 11:35:00,170.66,170.69,170.62,170.66,39168.0,170.66,170.69,170.62,170.66,39168.0
2021-11-09 11:40:00,170.65,170.74,170.65,170.72,68596.0,170.65,170.74,170.65,170.72,68596.0
2021-11-09 11:45:00,170.71,170.9,170.71,170.89,108122.0,170.71,170.9,170.71,170.89,108122.0
2021-11-09 11:50:00,170.88,171.02,170.88,170.99,299377.0,170.88,171.02,170.88,170.99,299377.0
2021-11-09 11:55:00,171.0,171.01,170.89,170.91,92048.0,171.0,171.01,170.89,170.91,92048.0
2021-11-09 12:00:00,170.91,170.95,170.85,170.95,42733.0,170.91,170.95,170.85,170.95,42733.0
2021-11-09 12:05:00,170.95,171.04,170.91,171.03,53945.0,170.95,171.04,170.91,171.03,53945.0
2021-11-09 12:10:00,171.02,171.04,170.96,170.98,27517.0,171.02,171.04,170.96,170.98,27517.0
2021-11-09 12:15:00,170.99,171.0,170.92,170.95,19400.0,170.99,171.0,170.92,170.95,19400.0
2021-11-09 12:20:00,170.95,170.96,170.89,170.96,23134.0,170.95,170.96,170.89,170.96,23134.0
2021-11-09 12:25:00,170.96,170.96,170.86,170.87,25977.0,170.96,170.96,170.86,170.87,25977.0
2021-11-09 12:30:00,170.88,170.91,170.8,170.89,94111.0,170.88,170.91,170.8,170.89,94111.0
2021-11-09 12:35:00,170.88,170.96,170.86,170.93,22471.0,170.88,170.96,170.86,170.93,22471.0
2021-11-09 12:40:00,170.94,170.99,170.92,170.99,25720.0,170.94,170.99,170.92,170.99,25720.0
2021-11-09 12:45:00,170.98,171.03,170.96,171.03,19073.0,170.98,171.03,170.96,171.03,19073.0
2021-11-09 12:50:00,171.03,171.1,171.02,171.08,33353.0,171.03,171.1,171.02,171.08,33353.0
2021-11-09 12:55:00,171.09,171.16,171.08,171.12,155478.0,171.09,171.16,171.08,171.12,155478.0
2021-11-09 13:00:00,171.12,171.15,170.88,170.95,133593.0,171.12,171.15,170.88,170.95,133593.0
2021-11-09 13:05:00,170.95,170.98,170.87,170.9,20293.0,170.95,170.98,170.87,170.9,20293.0
2021-11-09 13:10:00,170.92,170.94,170.76,170.83,36138.0,170.92,170.94,170.76,170.83,36138.0
2021-11-09 13:15:00,170.83,170.92,170.81,170.91,12662.0,170.83,170.92,170.81,170.91,12662.0
2021-11-09 13:20:00,170.92,170.96,170.9,170.95,14251.0,170.92,170.96,170.9,170.95,14251.0
2021-11-09 13:25:00,170.94,170.96,170.84,170.92,71873.0,170.94,170.96,170.84,170.92,71873.0
2021-11-09 13:30:00,170.92,170.95,170.87,170.91,15466.0,170.92,170.95,170.87,170.91,15466.0
2021-11-09 13:35:00,170.9,170.93,170.87,170.91,20047.0,170.9,170.93,170.87,170.91,20047.0
2021-11-09 13:40:00,170.92,170.98,170.9,170.98,13514.0,170.92,170.98,170.9,170.98,13514.0
2021-11-09 13:45:00,170.97,171.03,170.97,171.02,16431.0,170.97,171.03,170.97,171.02,16431.0
2021-11-09 13:50:00,171.03,171.07,171.01,171.06,40793.0,171.03,171.07,171.01,171.06,40793.0
2021-11-09 13:55:00,171.06,171.08,171.04,171.07,8461.0,171.06,171.08,171.04,171.07,8461.0
2021-11-09 14:00:00,171.07,171.08,171.03,171.07,15249.0,171.07,171.08,171.03,171.07,15249.0
2021-11-09 14:05:00,171.06,171.08,171.02,171.04,18088.0,171.06,171.08,171.02,171.04,18088.0
2021-11-09 14:10:00,171.04,171.05,171.01,171.02,56614.0,171.04,171.05,171.01,171.02,56614.0
2021-11-09 14:15:00,171.02,171.03,171.0,171.01,35399.0,171.02,171.03,171.0,171.01,35399.0
2021-11-09 14:20:00,171.01,171.02,170.98,170.99,50648.0,171.01,171.02,170.98,170.99,50648.0
2021-11-09 14:25:00,170.99,171.02,170.97,170.97,37695.0,170.99,171.02,170.97,170.97,37695.0
2021-11-09 14:30:00,170.97,170.99,170.95,170.97,26453.0,170.97,170.99,170.95,170.97,26453.0
2021-11-09 14:35:00,170.97,170.99,170.94,170.98,18361.0,170.97,170.99,170.94,170.98,18361.0
2021-11-09 14:40:00,170.99,171.04,170.97,171.03,21273.0,170.99,171.04,170.97,171.03,21273.0
2021-11-09 14:45:00,171.03,171.07,170.98,171.07,31883.0,171.03,171.07,170.98,171.07,31883.0
2021-11-09 14:50:00,171.06,171.09,171.03,171.09,44265.0,171.06,171.09,171.03,171.09,44265.0
2021-11-09 14:55:00,171.08,171.08,171.04,171.06,14524.0,171.08,171.08,171.04,171.06,14524.0
2021-11-09 15:00:00,171.08,171.28,171.07,171.28,63812.0,171.08,171.28,171.07,171.28,63812.0
2021-11-09 15:05:00,171.29,171.29,171.18,171.25,59527.0,171.29,171.29,171.18,171.25,59527.0
2021-11-09 15:10:00,171.24,171.25,171.18,171.19,30040.0,171.24,171.25,171.18,171.19,30040.0
2021-11-09 15:15:00,171.19,171.23,171.15,171.23,34173.0,171.19,171.23,171.15,171.23,34173.0
2021-11-09 15:20:00,171.22,171.24,171.16,171.18,32559.0,171.22,171.24,171.16,171.18,32559.0
2021-11-09 15:25:00,171.19,171.2,171.11,171.13,35410.0,171.19,171.2,171.11,171.13,35410.0
2021-11-09 15:30:00,171.11,171.15,171.1,171.12,20891.0,171.11,171.15,171.1,171.12,20891.0
2021-11-09 15:35:00,171.12,171.15,171.07,171.12,29038.0,171.12,171.15,171.07,171.12,29038.0
2021-11-09 15:40:00,171.12,171.16,171.12,171.15,69556.0,171.12,171.16,171.12,171.15,69556.0
2021-11-09 15:45:00,171.15,171.22,171.13,171.2,138798.0,171.15,171.22,171.13,171.2,138798.0
2021-11-09 15:50:00,171.2,171.26,171.2,171.25,168850.0,171.2,171.26,171.2,171.25,168850.0
2021-11-09 15:55:00,171.24,171.31,171.23,171.28,226500.0,171.24,171.31,171.23,171.28,226500.0
2021-11-10 09:30:00,173.68,174.05,173.6,173.96,541890.0,173.68,174.05,173.6,173.96,541890.0
2021-11-10 09:35:00,173.96,174.5,173.91,174.46,277697.0,173.96,174.5,173.91,174.46,277697.0
2021-11-10 09:40:00,174.48,174.65,174.06,174.24,343287.0,174.48,174.65,174.06,174.24,343287.0
2021-11-10 09:45:00,174.24,174.38,174.08,174.2,287344.0,174.24,174.38,174.08,174.2,287344.0
2021-11-10 09:50:00,174.2,174.3,173.95,174.24,351143.0,174.2,174.3,173.95,174.24,351143.0
2021-11-10 09:55:00,174.22,174.22,173.97,173.98,146092.0,174.22,174.22,173.97,173.98,146092.0
2021-11-10 10:00:00,173.99,174.07,173.72,173.92,271657.0,173.99,174.07,173.72,173.92,271657.0
2021-11-10 10:05:00,173.91,173.91,173.75,173.84,137407.0,173.91,173.91,173.75,173.84,137407.0
2021-11-10 10:10:00,173.83,173.83,173.51,173.71,269084.0,173.83,173.83,173.51,173.71,269084.0
2021-11-10 10:15:00,173.7,173.89,173.67,173.8,86961.0,173.7,173.89,173.67,173.8,86961.0
2021-11-10 10:20:00,173.81,173.91,173.66,173.73,86585.0,173.81,173.91,173.66,173.73,86585.0
2021-11-10 10:25:00,173.72,173.85,173.66,173.83,79726.0,173.72,173.85,173.66,173.83,79726.0
2021-11-10 10:30:00,173.83,173.87,173.63,173.64,118137.0,173.83,173.87,173.63,173.64,118137.0
2021-11-10 10:35:00,173.65,173.68,173.51,173.59,94533.0,173.65,173.68,173.51,173.59,94533.0
2021-11-10 10:40:00,173.58,173.6,173.41,173.44,88879.0,173.58,173.6,173.41,173.44,88879.0
2021-11-10 10:45:00,173.43,173.43,173.07,173.08,187318.0,173.43,173.43,173.07,173.08,187318.0
2021-11-10 10:50:00,173.11,173.33,173.03,173.12,132736.0,173.11,173.33,173.03,173.12,132736.0
2021-11-10 10:55:00,173.11,173.23,173.04,173.04,157402.0,173.11,173.23,173.04,173.04,157402.0
2021-11-10 11:00:00,173.05,173.43,173.05,173.41,122667.0,173.05,173.43,173.05,173.41,122667.0
2021-11-10 11:05:00,173.39,173.52,173.31,173.34,83522.0,173.39,173.52,173.31,173.34,83522.0
2021-11-10 11:10:00,173.35,173.42,173.27,173.3,51417.0,173.35,173.42,173.27,173.3,51417.0
2021-11-10 11:15:00,173.3,173.48,173.25,173.46,52286.0,173.3,173.48,173.25,173.46,52286.0
2021-11-10 11:20:00,173.46,173.66,173.38,173.64,115594.0,173.46,173.66,173.38,173.64,115594.0
2021-11-10 11:25:00,173.63,173.65,173.53,173.62,73023.0,173.63,173.65,173.53,173.62,73023.0
2021-11-10 11:30:00,173.63,173.71,173.52,173.57,78684.0,173.63,173.71,173.52,173.57,78684.0
2021-11-10 11:35:00,173.6,173.66,173.54,173.55,35036.0,173.6,173.66,173.54,173.55,35036.0
2021-11-10 11:40:00,173.54,173.57,173.43,173.57,41461.0,173.54,173.57,173.43,173.57,41461.0
2021-11-10 11:45:00,173.56,173.6,173.44,173.52,60593.0,173.56,173.6,173.44,173.52,60593.0
2021-11-10 11:50:00,173.53,173.55,173.45,173.46,66736.0,173.53,173.55,173.45,173.46,66736.0
2021-11-10 11:55:00,173.45,173.45,173.34,173.36,59219.0,173.45,173.45,173.34,173.36,59219.0
2021-11-10 12:00:00,173.35,173.39,173.23,173.28,56237.0,173.35,173.39,173.23,173.28,56237.0
2021-11-10 12:05:00,173.28,173.35,173.25,173.34,41551.0,173.28,173.35,173.25,173.34,41551.0
2021-11-10 12:10:00,173.33,173.37,173.09,173.1,117566.0,173.33,173.37,173.09,173.1,117566.0
2021-11-10 12:15:00,173.08,173.16,173.03,173.1,66625.0,173.08,173.16,173.03,173.1,66625.0
2021-11-10 12:20:00,173.1,173.25,173.08,173.13,41946.0,173.1,173.25,173.08,173.13,41946.0
2021-11-10 12:25:00,173.12,173.16,173.05,173.12,53749.0,173.12,173.16,173.05,173.12,53749.0
2021-11-10 12:30:00,173.13,173.19,173.11,173.19,27979.0,173.13,173.19,173.11,173.19,27979.0
2021-11-10 12:35:00,173.2,173.27,173.19,173.2,47953.0,173.2,173.27,173.19,173.2,47953.0
2021-11-10 12:40:00,173.21,173.26,173.04,173.06,77157.0,173.21,173.26,173.04,173.06,77157.0
2021-11-10 12:45:00,173.06,173.09,172.85,172.87,124681.0,173.06,173.09,172.85,172.87,124681.0
2021-11-10 12:50:00,172.89,172.96,172.81,172.82,60412.0,172.89,172.96,172.81,172.82,60412.0
2021-11-10 12:55:00,172.82,172.89,172.73,172.86,97611.0,172.82,172.89,172.73,172.86,97611.0
2021-11-10 13:00:00,172.86,172.97,172.5,172.51,372655.0,172.86,172.97,172.5,172.51,372655.0
2021-11-10 13:05:00,172.5,172.55,172.33,172.44,174656.0,172.5,172.55,172.33,172.44,174656.0
2021-11-10 13:10:00,172.42,172.73,172.38,172.61,153204.0,172.42,172.73,172.38,172.61,153204.0
2021-11-10 13:15:00,172.61,172.77,172.49,172.68,111453.0,172.61,172.77,172.49,172.68,111453.0
2021-11-10 13:20:00,172.67,172.68,172.44,172.48,82779.0,172.67,172.68,172.44,172.48,82779.0
2021-11-10 13:25:00,172.47,172.61,172.44,172.58,149028.0,172.47,172.61,172.44,172.58,149028.0
2021-11-10 13:30:00,172.58,172.59,172.39,172.47,73923.0,172.58,172.59,172.39,172.47,73923.0
2021-11-10 13:35:00,172.48,172.48,172.11,172.11,115462.0,172.48,172.48,172.11,172.11,115462.0
2021-11-10 13:40:00,172.11,172.35,172.11,172.31,62798.0,172.11,172.35,172.11,172.31,62798.0
2021-11-10 13:45:00,172.31,172.46,172.22,172.39,53129.0,172.31,172.46,172.22,172.39,53129.0
2021-11-10 13:50:00,172.4,172.47,172.38,172.44,71645.0,172.4,172.47,172.38,172.44,71645.0
2021-11-10 13:55:00,172.44,172.6,172.43,172.59,132128.0,172.44,172.6,172.43,172.59,132128.0
2021-11-10 14:00:00,172.57,172.59,172.38,172.43,58530.0,172.57,172.59,172.38,172.43,58530.0
2021-11-10 14:05:00,172.44,172.5,172.41,172.44,50171.0,172.44,172.5,172.41,172.44,50171.0
2021-11-10 14:10:00,172.43,172.51,172.4,172.49,33417.0,172.43,172.51,172.4,172.49,33417.0
2021-11-10 14:15:00,172.5,172.58,172.48,172.57,101682.0,172.5,172.58,172.48,172.57,101682.0
2021-11-10 14:20:00,172.56,172.6,172.51,172.59,52487.0,172.56,172.6,172.51,172.59,52487.0
2021-11-10 14:25:00,172.59,172.68,172.57,172.68,50089.0,172.59,172.68,172.57,172.68,50089.0
2021-11-10 14:30:00,172.67,172.69,172.61,172.65,51237.0,172.67,172.69,172.61,172.65,51237.0
2021-11-10 14:35:00,172.65,172.88,172.61,172.8,83928.0,172.65,172.88,172.61,172.8,83928.0
2021-11-10 14:40:00,172.78,172.89,172.76,172.85,82788.0,172.78,172.89,172.76,172.85,82788.0
2021-11-10 14:45:00,172.86,172.9,172.76,172.78,46696.0,172.86,172.9,172.76,172.78,46696.0
2021-11-10 14:50:00,172.78,172.81,172.72,172.72,23534.0,172.78,172.81,172.72,172.72,23534.0
2021-11-10 14:55:00,172.72,172.74,172.57,172.62,41575.0,172.72,172.74,172.57,172.62,41575.0
2021-11-10 15:00:00,172.61,172.75,172.57,172.6,107725.0,172.61,172.75,172.57,172.6,107725.0
2021-11-10 15:05:00,172.59,172.63,172.58,172.62,26286.0,172.59,172.63,172.58,172.62,26286.0
2021-11-10 15:10:00,172.62,172.63,172.46,172.51,51254.0,172.62,172.63,172.46,172.51,51254.0
2021-11-10 15:15:00,172.51,172.6,172.5,172.56,25716.0,172.51,172.6,172.5,172.56,25716.0
2021-11-10 15:20:00,172.56,172.57,172.49,172.53,34620.0,172.56,172.57,172.49,172.53,34620.0
2021-11-10 15:25:00,172.52,172.58,172.51,172.57,17008.0,172.52,172.58,172.51,172.57,17008.0
2021-11-10 15:30:00,172.58,172.67,172.58,172.64,69140.0,172.58,172.67,172.58,172.64,69140.0
2021-11-10 15:35:00,172.66,172.78,172.64,172.77,38495.0,172.66,172.78,172.64,172.77,38495.0
2021-11-10 15:40:00,172.77,172.83,172.75,172.8,56114.0,172.77,172.83,172.75,172.8,56114.0
2021-11-10 15:45:00,172.8,172.95,172.79,172.94,216302.0,172.8,172.95,172.79,172.94,216302.0
2021-11-10 15:50:00,172.94,173.05,172.93,173.04,193153.0,172.94,173.05,172.93,173.04,193153.0
2021-11-10 15:55:00,173.04,173.18,173.03,173.18,262808.0,173.04,173.18,173.03,173.18,262808.0
2021-11-11 09:30:00,173.97,174.1,173.92,174.06,181475.0,173.97,174.1,173.92,174.06,181475.0
2021-11-11 09:35:00,174.06,174.1,173.9,174.1,127187.0,174.06,174.1,173.9,174.1,127187.0
2021-11-11 09:40:00,174.09,174.27,174.08,174.09,169451.0,174.09,174.27,174.08,174.09,169451.0
2021-11-11 09:45:00,174.1,174.13,173.98,174.07,113880.0,174.1,174.13,173.98,174.07,113880.0
2021-11-11 09:50:00,174.08,174.16,174.03,174.11,57611.0,174.08,174.16,174.03,174.11,57611.0
2021-11-11 09:55:00,174.11,174.12,173.81,173.83,100115.0,174.11,174.12,173.81,173.83,100115.0
2021-11-11 10:00:00,173.85,173.98,173.74,173.93,215271.0,173.85,173.98,173.74,173.93,215271.0
2021-11-11 10:05:00,173.94,174.06,173.87,173.96,59772.0,173.94,174.06,173.87,173.96,59772.0
2021-11-11 10:10:00,173.97,174.12,173.96,174.08,71033.0,173.97,174.12,173.96,174.08,71033.0
2021-11-11 10:15:00,174.07,174.09,173.98,174.03,31132.0,174.07,174.09,173.98,174.03,31132.0
2021-11-11 10:20:00,174.03,174.11,174.0,174.03,26883.0,174.03,174.11,174.0,174.03,26883.0
2021-11-11 10:25:00,174.01,174.07,173.91,173.92,22645.0,174.01,174.07,173.91,173.92,22645.0
2021-11-11 10:30:00,173.93,173.97,173.83,173.94,34272.0,173.93,173.97,173.83,173.94,34272.0
2021-11-11 10:35:00,173.96,174.0,173.93,173.94,39434.0,173.96,174.0,173.93,173.94,39434.0
2021-11-11 10:40:00,173.94,174.03,173.91,173.98,34279.0,173.94,174.03,173.91,173.98,34279.0
2021-11-11 10:45:00,173.99,174.03,173.91,173.98,40329.0,173.99,174.03,173.91,173.98,40329.0
2021-11-11 10:50:00,173.97,174.04,173.96,174.04,20131.0,173.97,174.04,173.96,174.04,20131.0
2021-11-11 10:55:00,174.04,174.11,174.0,174.0,34600.0,174.04,174.11,174.0,174.0,34600.0
2021-11-11 11:00:00,174.01,174.09,173.99,174.08,23415.0,174.01,174.09,173.99,174.08,23415.0
2021-11-11 11:05:00,174.07,174.13,174.01,174.03,45500.0,174.07,174.13,174.01,174.03,45500.0
2021-11-11 11:10:00,174.02,174.03,173.85,173.87,220756.0,174.02,174.03,173.85,173.87,220756.0
2021-11-11 11:15:00,173.87,173.92,173.81,173.81,339773.0,173.87,173.92,173.81,173.81,339773.0
2021-11-11 11:20:00,173.82,173.96,173.81,173.95,62800.0,173.82,173.96,173.81,173.95,62800.0
2021-11-11 11:25:00,173.96,173.99,173.93,173.95,58397.0,173.96,173.99,173.93,173.95,58397.0
2021-11-11 11:30:00,173.93,173.95,173.82,173.85,24931.0,173.93,173.95,173.82,173.85,24931.0
2021-11-11 11:35:00,173.87,173.94,173.87,173.92,26645.0,173.87,173.94,173.87,173.92,26645.0
2021-11-11 11:40:00,173.94,173.98,173.91,173.98,19597.0,173.94,173.98,173.91,173.98,19597.0
2021-11-11 11:45:00,173.97,174.03,173.96,174.02,22597.0,173.97,174.03,173.96,174.02,22597.0
2021-11-11 11:50:00,174.02,174.06,174.01,174.06,14712.0,174.02,174.06,174.01,174.06,14712.0
2021-11-11 11:55:00,174.06,174.11,174.04,174.04,30321.0,174.06,174.11,174.04,174.04,30321.0
2021-11-11 12:00:00,174.05,174.14,174.04,174.13,144722.0,174.05,174.14,174.04,174.13,144722.0
2021-11-11 12:05:00,174.13,174.2,174.13,174.19,120881.0,174.13,174.2,174.13,174.19,120881.0
2021-11-11 12:10:00,174.18,174.19,174.06,174.1,49486.0,174.18,174.19,174.06,174.1,49486.0
2021-11-11 12:15:00,174.1,174.1,174.02,174.04,22604.0,174.1,174.1,174.02,174.04,22604.0
2021-11-11 12:20:00,174.04,174.08,174.03,174.07,25251.0,174.04,174.08,174.03,174.07,25251.0
2021-11-11 12:25:00,174.06,174.06,173.99,174.04,26356.0,174.06,174.06,173.99,174.04,26356.0
2021-11-11 12:30:00,174.03,174.1,174.03,174.09,9268.0,174.03,174.1,174.03,174.09,9268.0
2021-11-11 12:35:00,174.1,174.12,174.07,174.09,27007.0,174.1,174.12,174.07,174.09,27007.0
2021-11-11 12:40:00,174.08,174.09,174.01,174.01,6189.0,174.08,174.09,174.01,174.01,6189.0
2021-11-11 12:45:00,174.02,174.06,173.98,174.04,30201.0,174.02,174.06,173.98,174.04,30201.0
2021-11-11 12:50:00,174.05,174.08,174.01,174.07,20159.0,174.05,174.08,174.01,174.07,20159.0
2021-11-11 12:55:00,174.06,174.09,174.03,174.07,10882.0,174.06,174.09,174.03,174.07,10882.0
2021-11-11 13:00:00,174.06,174.12,173.94,173.96,47114.0,174.06,174.12,173.94,173.96,47114.0
2021-11-11 13:05:00,173.96,174.0,173.93,173.97,53694.0,173.96,174.0,173.93,173.97,53694.0
2021-11-11 13:10:00,173.97,174.0,173.96,173.96,33927.0,173.97,174.0,173.96,173.96,33927.0
2021-11-11 13:15:00,173.96,173.99,173.94,173.96,47775.0,173.96,173.99,173.94,173.96,47775.0
2021-11-11 13:20:00,173.96,173.97,173.89,173.91,73690.0,173.96,173.97,173.89,173.91,73690.0
2021-11-11 13:25:00,173.9,173.99,173.89,173.93,51593.0,173.9,173.99,173.89,173.93,51593.0
2021-11-11 13:30:00,173.93,173.96,173.88,173.9,71091.0,173.93,173.96,173.88,173.9,71091.0
2021-11-11 13:35:00,173.91,174.0,173.9,173.98,23963.0,173.91,174.0,173.9,173.98,23963.0
2021-11-11 13:40:00,173.98,174.01,173.95,173.99,20392.0,173.98,174.01,173.95,173.99,20392.0
2021-11-11 13:45:00,173.98,174.02,173.95,174.0,16791.0,173.98,174.02,173.95,174.0,16791.0
2021-11-11 13:50:00,174.0,174.07,173.98,174.07,25262.0,174.0,174.07,173.98,174.07,25262.0
2021-11-11 13:55:00,174.06,174.06,174.01,174.05,18701.0,174.06,174.06,174.01,174.05,18701.0
2021-11-11 14:00:00,174.05,174.08,174.02,174.04,21792.0,174.05,174.08,174.02,174.04,21792.0
2021-11-11 14:05:00,174.03,174.06,174.02,174.04,11056.0,174.03,174.06,174.02,174.04,11056.0
2021-11-11 14:10:00,174.04,174.08,174.03,174.08,15510.0,174.04,174.08,174.03,174.08,15510.0
2021-11-11 14:15:00,174.07,174.08,174.05,174.08,7847.0,174.07,174.08,174.05,174.08,7847.0
2021-11-11 14:20:00,174.08,174.15,174.06,174.14,28338.0,174.08,174.15,174.06,174.14,28338.0
2021-11-11 14:25:00,174.14,174.17,174.08,174.13,21211.0,174.14,174.17,174.08,174.13,21211.0
2021-11-11 14:30:00,174.14,174.15,174.1,174.14,14802.0,174.14,174.15,174.1,174.14,14802.0
2021-11-11 14:35:00,174.15,174.17,174.09,174.12,24299.0,174.15,174.17,174.09,174.12,24299.0
2021-11-11 14:40:00,174.13,174.14,174.06,174.07,36046.0,174.13,174.14,174.06,174.07,36046.0
2021-11-11 14:45:00,174.07,174.13,174.06,174.08,30550.0,174.07,174.13,174.06,174.08,30550.0
2021-11-11 14:50:00,174.09,174.1,174.06,174.09,24471.0,174.09,174.1,174.06,174.09,24471.0
2021-11-11 14:55:00,174.09,174.13,174.04,174.04,16211.0,174.09,174.13,174.04,174.04,16211.0
2021-11-11 15:00:00,174.04,174.05,174.01,174.04,12170.0,174.04,174.05,174.01,174.04,12170.0
2021-11-11 15:05:00,174.04,174.05,174.02,174.03,24654.0,174.04,174.05,174.02,174.03,24654.0
2021-11-11 15:10:00,174.01,174.05,174.01,174.04,24349.0,174.01,174.05,174.01,174.04,24349.0
2021-11-11 15:15:00,174.04,174.05,174.02,174.03,22896.0,174.04,174.05,174.02,174.03,22896.0
2021-11-11 15:20:00,174.02,174.06,174.02,174.04,18570.0,174.02,174.06,174.02,174.04,18570.0
2021-11-11 15:25:00,174.04,174.08,174.04,174.08,17165.0,174.04,174.08,174.04,174.08,17165.0
2021-11-11 15:30:00,174.08,174.11,174.07,174.08,26907.0,174.08,174.11,174.07,174.08,26907.0
2021-11-11 15:35:00,174.08,174.08,174.01,174.02,33000.0,174.08,174.08,174.01,174.02,33000.0
2021-11-11 15:40:00,174.03,174.04,173.99,174.03,72652.0,174.03,174.04,173.99,174.03,72652.0
2021-11-11 15:45:00,174.03,174.12,174.02,174.12,181111.0,174.03,174.12,174.02,174.12,181111.0
2021-11-11 15:50:00,174.13,174.15,174.1,174.14,132646.0,174.13,174.15,174.1,174.14,132646.0
2021-11-11 15:55:00,174.14,174.15,174.08,174.11,305536.0,174.14,174.15,174.08,174.11,305536.0
2021-11-12 09:30:00,173.51,173.76,173.4,173.68,160198.0,173.51,173.76,173.4,173.68,160198.0
2021-11-12 09:35:00,173.67,173.76,173.44,173.48,69527.0,173.67,173.76,173.44,173.48,69527.0
2021-11-12 09:40:00,173.51,173.66,173.5,173.63,50734.0,173.51,173.66,173.5,173.63,50734.0
2021-11-12 09:45:00,173.63,173.7,173.58,173.67,75208.0,173.63,173.7,173.58,173.67,75208.0
2021-11-12 09:50:00,173.67,173.81,173.65,173.78,35316.0,173.67,173.81,173.65,173.78,35316.0
2021-11-12 09:55:00,173.78,173.8,173.71,173.71,119216.0,173.78,173.8,173.71,173.71,119216.0
2021-11-12 10:00:00,173.71,174.01,173.71,173.98,184885.0,173.71,174.01,173.71,173.98,184885.0
2021-11-12 10:05:00,173.98,174.16,173.87,174.02,132928.0,173.98,174.16,173.87,174.02,132928.0
2021-11-12 10:10:00,174.0,174.14,173.76,173.89,109573.0,174.0,174.14,173.76,173.89,109573.0
2021-11-12 10:15:00,173.89,174.21,173.8,174.2,167315.0,173.89,174.21,173.8,174.2,167315.0
2021-11-12 10:20:00,174.18,174.38,174.09,174.36,217502.0,174.18,174.38,174.09,174.36,217502.0
2021-11-12 10:25:00,174.38,174.43,174.1,174.18,197583.0,174.38,174.43,174.1,174.18,197583.0
2021-11-12 10:30:00,174.2,174.22,173.98,174.09,147228.0,174.2,174.22,173.98,174.09,147228.0
2021-11-12 10:35:00,174.09,174.1,173.9,173.93,104776.0,174.09,174.1,173.9,173.93,104776.0
2021-11-12 10:40:00,173.93,174.06,173.86,173.93,63601.0,173.93,174.06,173.86,173.93,63601.0
2021-11-12 10:45:00,173.92,173.95,173.81,173.94,62467.0,173.92,173.95,173.81,173.94,62467.0
2021-11-12 10:50:00,173.94,174.07,173.9,174.02,48016.0,173.94,174.07,173.9,174.02,48016.0
2021-11-12 10:55:00,174.03,174.05,173.92,173.93,41014.0,174.03,174.05,173.92,173.93,41014.0
2021-11-12 11:00:00,173.92,173.98,173.87,173.97,33012.0,173.92,173.98,173.87,173.97,33012.0
2021-11-12 11:05:00,173.97,174.0,173.83,173.99,49900.0,173.97,174.0,173.83,173.99,49900.0
2021-11-12 11:10:00,173.98,174.06,173.95,174.05,53711.0,173.98,174.06,173.95,174.05,53711.0
2021-11-12 11:15:00,174.06,174.15,174.05,174.12,66347.0,174.06,174.15,174.05,174.12,66347.0
2021-11-12 11:20:00,174.12,174.15,173.96,173.97,61777.0,174.12,174.15,173.96,173.97,61777.0
2021-11-12 11:25:00,173.98,174.04,173.98,174.01,69077.0,173.98,174.04,173.98,174.01,69077.0
2021-11-12 11:30:00,174.0,174.05,173.97,174.01,48969.0,174.0,174.05,173.97,174.01,48969.0
2021-11-12 11:35:00,174.0,174.18,174.0,174.17,38239.0,174.0,174.18,174.0,174.17,38239.0
2021-11-12 11:40:00,174.17,174.19,174.14,174.18,103580.0,174.17,174.19,174.14,174.18,103580.0
2021-11-12 11:45:00,174.18,174.18,174.09,174.15,65580.0,174.18,174.18,174.09,174.15,65580.0
2021-11-12 11:50:00,174.14,174.19,174.13,174.15,18771.0,174.14,174.19,174.13,174.15,18771.0
2021-11-12 11:55:00,174.15,174.22,174.14,174.18,69905.0,174.15,174.22,174.14,174.18,69905.0
2021-11-12 12:00:00,174.18,174.2,174.08,174.11,33150.0,174.18,174.2,174.08,174.11,33150.0
2021-11-12 12:05:00,174.11,174.11,174.01,174.03,23383.0,174.11,174.11,174.01,174.03,23383.0
2021-11-12 12:10:00,174.02,174.13,174.02,174.12,16689.0,174.02,174.13,174.02,174.12,16689.0
2021-11-12 12:15:00,174.1,174.11,174.03,174.09,26279.0,174.1,174.11,174.03,174.09,26279.0
2021-11-12 12:20:00,174.1,174.11,174.04,174.08,20663.0,174.1,174.11,174.04,174.08,20663.0
2021-11-12 12:25:00,174.07,174.11,174.05,174.08,14597.0,174.07,174.11,174.05,174.08,14597.0
2021-11-12 12:30:00,174.1,174.14,174.06,174.06,20532.0,174.1,174.14,174.06,174.06,20532.0
2021-11-12 12:35:00,174.06,174.14,174.05,174.1,19745.0,174.06,174.14,174.05,174.1,19745.0
2021-11-12 12:40:00,174.11,174.15,174.09,174.14,29441.0,174.11,174.15,174.09,174.14,29441.0
2021-11-12 12:45:00,174.15,174.35,174.15,174.34,69157.0,174.15,174.35,174.15,174.34,69157.0
2021-11-12 12:50:00,174.33,174.39,174.27,174.33,139117.0,174.33,174.39,174.27,174.33,139117.0
2021-11-12 12:55:00,174.33,174.34,174.25,174.28,124480.0,174.33,174.34,174.25,174.28,124480.0
2021-11-12 13:00:00,174.28,174.33,174.21,174.28,72748.0,174.28,174.33,174.21,174.28,72748.0
2021-11-12 13:05:00,174.28,174.41,174.28,174.36,84569.0,174.28,174.41,174.28,174.36,84569.0
2021-11-12 13:10:00,174.36,174.39,174.26,174.32,31031.0,174.36,174.39,174.26,174.32,31031.0
2021-11-12 13:15:00,174.31,174.33,174.23,174.32,35894.0,174.31,174.33,174.23,174.32,35894.0
2021-11-12 13:20:00,174.32,174.39,174.29,174.38,40371.0,174.32,174.39,174.29,174.38,40371.0
2021-11-12 13:25:00,174.37,174.48,174.34,174.38,154542.0,174.37,174.48,174.34,174.38,154542.0
2021-11-12 13:30:00,174.38,174.39,174.29,174.37,45113.0,174.38,174.39,174.29,174.37,45113.0
2021-11-12 13:35:00,174.36,174.44,174.35,174.44,22522.0,174.36,174.44,174.35,174.44,22522.0
2021-11-12 13:40:00,174.44,174.46,174.4,174.41,49148.0,174.44,174.46,174.4,174.41,49148.0
2021-11-12 13:45:00,174.41,174.45,174.4,174.45,22707.0,174.41,174.45,174.4,174.45,22707.0
2021-11-12 13:50:00,174.45,174.67,174.44,174.51,238833.0,174.45,174.67,174.44,174.51,238833.0
2021-11-12 13:55:00,174.51,174.63,174.5,174.59,48276.0,174.51,174.63,174.5,174.59,48276.0
2021-11-12 14:00:00,174.6,174.6,174.49,174.52,37595.0,174.6,174.6,174.49,174.52,37595.0
2021-11-12 14:05:00,174.51,174.53,174.42,174.45,45346.0,174.51,174.53,174.42,174.45,45346.0
2021-11-12 14:10:00,174.45,174.51,174.37,174.4,44949.0,174.45,174.51,174.37,174.4,44949.0
2021-11-12 14:15:00,174.4,174.43,174.34,174.34,51711.0,174.4,174.43,174.34,174.34,51711.0
2021-11-12 14:20:00,174.35,174.41,174.31,174.39,53745.0,174.35,174.41,174.31,174.39,53745.0
2021-11-12 14:25:00,174.39,174.42,174.35,174.35,50749.0,174.39,174.42,174.35,174.35,50749.0
2021-11-12 14:30:00,174.36,174.38,174.3,174.33,24082.0,174.36,174.38,174.3,174.33,24082.0
2021-11-12 14:35:00,174.33,174.33,174.2,174.29,100304.0,174.33,174.33,174.2,174.29,100304.0
2021-11-12 14:40:00,174.29,174.3,174.26,174.26,37030.0,174.29,174.3,174.26,174.26,37030.0
2021-11-12 14:45:00,174.27,174.29,174.23,174.25,20008.0,174.27,174.29,174.23,174.25,20008.0
2021-11-12 14:50:00,174.25,174.29,174.24,174.24,32305.0,174.25,174.29,174.24,174.24,32305.0
2021-11-12 14:55:00,174.24,174.25,174.19,174.19,27619.0,174.24,174.25,174.19,174.19,27619.0
2021-11-12 15:00:00,174.19,174.24,174.14,174.18,53819.0,174.19,174.24,174.14,174.18,53819.0
2021-11-12 15:05:00,174.17,174.17,174.12,174.15,60811.0,174.17,174.17,174.12,174.15,60811.0
2021-11-12 15:10:00,174.15,174.17,174.13,174.13,61489.0,174.15,174.17,174.13,174.13,61489.0
2021-11-12 15:15:00,174.14,174.15,174.09,174.09,51381.0,174.14,174.15,174.09,174.09,51381.0
2021-11-12 15:20:00,174.1,174.11,174.08,174.1,46744.0,174.1,174.11,174.08,174.1,46744.0
2021-11-12 15:25:00,174.09,174.18,174.09,174.18,37070.0,174.09,174.18,174.09,174.18,37070.0
2021-11-12 15:30:00,174.18,174.18,174.11,174.12,59792.0,174.18,174.18,174.11,174.12,59792.0
2021-11-12 15:35:00,174.12,174.19,174.1,174.18,121506.0,174.12,174.19,174.1,174.18,121506.0
2021-11-12 15:40:00,174.19,174.28,174.18,174.27,168250.0,174.19,174.28,174.18,174.27,168250.0
2021-11-12 15:45:00,174.27,174.29,174.23,174.28,185654.0,174.27,174.29,174.23,174.28,185654.0
2021-11-12 15:50:00,174.28,174.37,174.26,174.36,274349.0,174.28,174.37,174.26,174.36,274349.0
2021-11-12 15:55:00,174.36,174.46,174.35,174.43,397758.0,174.36,174.46,174.35,174.43,397758.0
2021-11-15 09:30:00,174.1,174.26,174.06,174.09,190331.0,174.1,174.26,174.06,174.09,190331.0
2021-11-15 09:35:00,174.09,174.17,173.94,173.99,124676.0,174.09,174.17,173.94,173.99,124676.0
2021-11-15 09:40:00,174.0,174.07,173.85,173.89,148752.0,174.0,174.07,173.85,173.89,148752.0
2021-11-15 09:45:00,173.91,174.03,173.9,173.9,63052.0,173.91,174.03,173.9,173.9,63052.0
2021-11-15 09:50:00,173.91,173.99,173.88,173.96,78881.0,173.91,173.99,173.88,173.96,78881.0
2021-11-15 09:55:00,173.97,173.98,173.82,173.91,36729.0,173.97,173.98,173.82,173.91,36729.0
2021-11-15 10:00:00,173.91,173.94,173.82,173.86,94450.0,173.91,173.94,173.82,173.86,94450.0
2021-11-15 10:05:00,173.87,174.03,173.69,173.97,133528.0,173.87,174.03,173.69,173.97,133528.0
2021-11-15 10:10:00,173.96,174.13,173.96,173.98,59403.0,173.96,174.13,173.96,173.98,59403.0
2021-11-15 10:15:00,173.98,174.04,173.92,174.0,73520.0,173.98,174.04,173.92,174.0,73520.0
2021-11-15 10:20:00,173.99,174.17,173.98,174.02,132092.0,173.99,174.17,173.98,174.02,132092.0
2021-11-15 10:25:00,174.02,174.15,173.89,173.94,99360.0,174.02,174.15,173.89,173.94,99360.0
2021-11-15 10:30:00,173.92,173.95,173.76,173.78,35430.0,173.92,173.95,173.76,173.78,35430.0
2021-11-15 10:35:00,173.81,173.88,173.77,173.87,31011.0,173.81,173.88,173.77,173.87,31011.0
2021-11-15 10:40:00,173.87,173.96,173.83,173.84,37676.0,173.87,173.96,173.83,173.84,37676.0
2021-11-15 10:45:00,173.83,173.92,173.81,173.89,42997.0,173.83,173.92,173.81,173.89,42997.0
2021-11-15 10:50:00,173.93,174.07,173.89,174.04,28229.0,173.93,174.07,173.89,174.04,28229.0
2021-11-15 10:55:00,174.02,174.07,173.99,174.03,18422.0,174.02,174.07,173.99,174.03,18422.0
2021-11-15 11:00:00,174.03,174.04,173.92,173.92,25798.0,174.03,174.04,173.92,173.92,25798.0
2021-11-15 11:05:00,173.91,173.98,173.85,173.9,17113.0,173.91,173.98,173.85,173.9,17113.0
2021-11-15 11:10:00,173.89,173.95,173.88,173.94,17556.0,173.89,173.95,173.88,173.94,17556.0
2021-11-15 11:15:00,173.93,174.08,173.93,174.08,25175.0,173.93,174.08,173.93,174.08,25175.0
2021-11-15 11:20:00,174.08,174.17,174.07,174.15,32309.0,174.08,174.17,174.07,174.15,32309.0
2021-11-15 11:25:00,174.16,174.31,174.16,174.28,62248.0,174.16,174.31,174.16,174.28,62248.0
2021-11-15 11:30:00,174.27,174.29,174.22,174.27,29209.0,174.27,174.29,174.22,174.27,29209.0
2021-11-15 11:35:00,174.26,174.26,174.14,174.19,37047.0,174.26,174.26,174.14,174.19,37047.0
2021-11-15 11:40:00,174.19,174.23,174.1,174.12,35375.0,174.19,174.23,174.1,174.12,35375.0
2021-11-15 11:45:00,174.12,174.23,174.0,174.17,125649.0,174.12,174.23,174.0,174.17,125649.0
2021-11-15 11:50:00,174.18,174.22,174.12,174.12,63484.0,174.18,174.22,174.12,174.12,63484.0
2021-11-15 11:55:00,174.11,174.17,174.1,174.17,22937.0,174.11,174.17,174.1,174.17,22937.0
2021-11-15 12:00:00,174.16,174.18,174.12,174.16,36047.0,174.16,174.18,174.12,174.16,36047.0
2021-11-15 12:05:00,174.15,174.15,174.08,174.1,17015.0,174.15,174.15,174.08,174.1,17015.0
2021-11-15 12:10:00,174.09,174.22,174.07,174.21,38132.0,174.09,174.22,174.07,174.21,38132.0
2021-11-15 12:15:00,174.21,174.26,174.16,174.25,24153.0,174.21,174.26,174.16,174.25,24153.0
2021-11-15 12:20:00,174.25,174.28,174.2,174.2,22718.0,174.25,174.28,174.2,174.2,22718.0
2021-11-15 12:25:00,174.21,174.23,174.17,174.2,16490.0,174.21,174.23,174.17,174.2,16490.0
2021-11-15 12:30:00,174.23,174.3,174.23,174.23,28933.0,174.23,174.3,174.23,174.23,28933.0
2021-11-15 12:35:00,174.22,174.26,174.2,174.24,19321.0,174.22,174.26,174.2,174.24,19321.0
2021-11-15 12:40:00,174.24,174.26,174.2,174.21,15504.0,174.24,174.26,174.2,174.21,15504.0
2021-11-15 12:45:00,174.2,174.21,174.11,174.13,19613.0,174.2,174.21,174.11,174.13,19613.0
2021-11-15 12:50:00,174.12,174.19,174.11,174.19,29032.0,174.12,174.19,174.11,174.19,29032.0
2021-11-15 12:55:00,174.19,174.19,174.13,174.16,20128.0,174.19,174.19,174.13,174.16,20128.0
2021-11-15 13:00:00,174.16,174.23,174.16,174.21,25624.0,174.16,174.23,174.16,174.21,25624.0
2021-11-15 13:05:00,174.2,174.21,174.15,174.15,20215.0,174.2,174.21,174.15,174.15,20215.0
2021-11-15 13:10:00,174.14,174.18,174.12,174.17,17527.0,174.14,174.18,174.12,174.17,17527.0
2021-11-15 13:15:00,174.18,174.24,174.18,174.19,23493.0,174.18,174.24,174.18,174.19,23493.0
2021-11-15 13:20:00,174.19,174.24,174.16,174.21,17370.0,174.19,174.24,174.16,174.21,17370.0
2021-11-15 13:25:00,174.21,174.26,174.21,174.24,56319.0,174.21,174.26,174.21,174.24,56319.0
2021-11-15 13:30:00,174.25,174.3,174.24,174.28,42920.0,174.25,174.3,174.24,174.28,42920.0
2021-11-15 13:35:00,174.28,174.29,174.26,174.27,18705.0,174.28,174.29,174.26,174.27,18705.0
2021-11-15 13:40:00,174.27,174.31,174.24,174.3,48655.0,174.27,174.31,174.24,174.3,48655.0
2021-11-15 13:45:00,174.31,174.37,174.3,174.36,48594.0,174.31,174.37,174.3,174.36,48594.0
2021-11-15 13:50:00,174.36,174.37,174.33,174.34,14194.0,174.36,174.37,174.33,174.34,14194.0
2021-11-15 13:55:00,174.34,174.39,174.33,174.38,23940.0,174.34,174.39,174.33,174.38,23940.0
2021-11-15 14:00:00,174.39,174.47,174.36,174.44,60170.0,174.39,174.47,174.36,174.44,60170.0
2021-11-15 14:05:00,174.42,174.42,174.37,174.38,21999.0,174.42,174.42,174.37,174.38,21999.0
2021-11-15 14:10:00,174.37,174.42,174.34,174.42,32756.0,174.37,174.42,174.34,174.42,32756.0
2021-11-15 14:15:00,174.42,174.53,174.4,174.52,60695.0,174.42,174.53,174.4,174.52,60695.0
2021-11-15 14:20:00,174.53,174.53,174.47,174.5,34861.0,174.53,174.53,174.47,174.5,34861.0
2021-11-15 14:25:00,174.49,174.55,174.46,174.55,28168.0,174.49,174.55,174.46,174.55,28168.0
2021-11-15 14:30:00,174.55,174.59,174.52,174.58,74313.0,174.55,174.59,174.52,174.58,74313.0
2021-11-15 14:35:00,174.59,174.59,174.47,174.47,29158.0,174.59,174.59,174.47,174.47,29158.0
2021-11-15 14:40:00,174.47,174.52,174.47,174.52,24014.0,174.47,174.52,174.47,174.52,24014.0
2021-11-15 14:45:00,174.51,174.57,174.51,174.55,54167.0,174.51,174.57,174.51,174.55,54167.0
2021-11-15 14:50:00,174.55,174.57,174.51,174.53,50988.0,174.55,174.57,174.51,174.53,50988.0
2021-11-15 14:55:00,174.53,174.55,174.5,174.53,57032.0,174.53,174.55,174.5,174.53,57032.0
2021-11-15 15:00:00,174.53,174.54,174.39,174.41,70306.0,174.53,174.54,174.39,174.41,70306.0
2021-11-15 15:05:00,174.41,174.44,174.39,174.39,42397.0,174.41,174.44,174.39,174.39,42397.0
2021-11-15 15:10:00,174.39,174.39,174.28,174.28,29440.0,174.39,174.39,174.28,174.28,29440.0
2021-11-15 15:15:00,174.28,174.34,174.24,174.3,46154.0,174.28,174.34,174.24,174.3,46154.0
2021-11-15 15:20:00,174.31,174.33,174.22,174.22,34440.0,174.31,174.33,174.22,174.22,34440.0
2021-11-15 15:25:00,174.23,174.23,174.11,174.12,50523.0,174.23,174.23,174.11,174.12,50523.0
2021-11-15 15:30:00,174.13,174.14,174.1,174.1,33671.0,174.13,174.14,174.1,174.1,33671.0
2021-11-15 15:35:00,174.09,174.11,174.02,174.04,63267.0,174.09,174.11,174.02,174.04,63267.0
2021-11-15 15:40:00,174.05,174.14,174.05,174.09,58012.0,174.05,174.14,174.05,174.09,58012.0
2021-11-15 15:45:00,174.09,174.22,174.08,174.21,178798.0,174.09,174.22,174.08,174.21,178798.0
2021-11-15 15:50:00,174.2,174.23,174.16,174.19,149863.0,174.2,174.23,174.16,174.19,149863.0
2021-11-15 15:55:00,174.19,174.21,174.14,174.16,176479.0,174.19,174.21,174.14,174.16,176479.0
2021-11-16 09:30:00,173.97,174.35,173.97,174.31,196782.0,173.97,174.35,173.97,174.31,196782.0
2021-11-16 09:35:00,174.31,174.48,174.25,174.25,102774.0,174.31,174.48,174.25,174.25,102774.0
2021-11-16 09:40:00,174.24,174.28,174.04,174.19,120282.0,174.24,174.28,174.04,174.19,120282.0
2021-11-16 09:45:00,174.19,174.21,173.99,173.99,73928.0,174.19,174.21,173.99,173.99,73928.0
2021-11-16 09:50:00,173.98,174.04,173.87,173.9,86120.0,173.98,174.04,173.87,173.9,86120.0
2021-11-16 09:55:00,173.9,173.95,173.78,173.79,194752.0,173.9,173.95,173.78,173.79,194752.0
2021-11-16 10:00:00,173.77,173.88,173.51,173.52,198768.0,173.77,173.88,173.51,173.52,198768.0
2021-11-16 10:05:00,173.53,174.01,173.52,174.01,163266.0,173.53,174.01,173.52,174.01,163266.0
2021-11-16 10:10:00,174.02,174.13,174.0,174.06,88962.0,174.02,174.13,174.0,174.06,88962.0
2021-11-16 10:15:00,174.05,174.2,174.05,174.15,113554.0,174.05,174.2,174.05,174.15,113554.0
2021-11-16 10:20:00,174.14,174.24,174.07,174.2,123042.0,174.14,174.24,174.07,174.2,123042.0
2021-11-16 10:25:00,174.22,174.27,174.11,174.11,45884.0,174.22,174.27,174.11,174.11,45884.0
2021-11-16 10:30:00,174.09,174.13,173.95,173.97,53046.0,174.09,174.13,173.95,173.97,53046.0
2021-11-16 10:35:00,173.97,174.07,173.92,173.96,65465.0,173.97,174.07,173.92,173.96,65465.0
2021-11-16 10:40:00,173.97,174.04,173.94,173.98,103850.0,173.97,174.04,173.94,173.98,103850.0
2021-11-16 10:45:00,173.98,174.04,173.97,174.01,88960.0,173.98,174.04,173.97,174.01,88960.0
2021-11-16 10:50:00,174.0,174.04,173.95,174.01,88749.0,174.0,174.04,173.95,174.01,88749.0
2021-11-16 10:55:00,174.01,174.03,173.94,173.96,89199.0,174.01,174.03,173.94,173.96,89199.0
2021-11-16 11:00:00,173.95,173.97,173.88,173.9,101617.0,173.95,173.97,173.88,173.9,101617.0
2021-11-16 11:05:00,173.91,173.96,173.87,173.91,81478.0,173.91,173.96,173.87,173.91,81478.0
2021-11-16 11:10:00,173.91,173.96,173.86,173.95,78198.0,173.91,173.96,173.86,173.95,78198.0
2021-11-16 11:15:00,173.94,173.95,173.79,173.79,77011.0,173.94,173.95,173.79,173.79,77011.0
2021-11-16 11:20:00,173.79,173.82,173.53,173.56,150342.0,173.79,173.82,173.53,173.56,150342.0
2021-11-16 11:25:00,173.55,173.58,173.3,173.44,328412.0,173.55,173.58,173.3,173.44,328412.0
2021-11-16 11:30:00,173.43,173.49,173.32,173.42,180234.0,173.43,173.49,173.32,173.42,180234.0
2021-11-16 11:35:00,173.41,173.46,173.28,173.28,82701.0,173.41,173.46,173.28,173.28,82701.0
2021-11-16 11:40:00,173.28,173.47,173.24,173.46,144577.0,173.28,173.47,173.24,173.46,144577.0
2021-11-16 11:45:00,173.46,173.52,173.4,173.46,117704.0,173.46,173.52,173.4,173.46,117704.0
2021-11-16 11:50:00,173.46,173.63,173.45,173.48,138625.0,173.46,173.63,173.45,173.48,138625.0
2021-11-16 11:55:00,173.46,173.57,173.4,173.41,93545.0,173.46,173.57,173.4,173.41,93545.0
2021-11-16 12:00:00,173.4,173.49,173.35,173.44,44754.0,173.4,173.49,173.35,173.44,44754.0
2021-11-16 12:05:00,173.45,173.48,173.39,173.45,47772.0,173.45,173.48,173.39,173.45,47772.0
2021-11-16 12:10:00,173.46,173.5,173.42,173.45,61094.0,173.46,173.5,173.42,173.45,61094.0
2021-11-16 12:15:00,173.45,173.54,173.4,173.54,74970.0,173.45,173.54,173.4,173.54,74970.0
2021-11-16 12:20:00,173.53,173.53,173.4,173.49,38270.0,173.53,173.53,173.4,173.49,38270.0
2021-11-16 12:25:00,173.49,173.49,173.4,173.41,33664.0,173.49,173.49,173.4,173.41,33664.0
2021-11-16 12:30:00,173.41,173.46,173.38,173.4,26789.0,173.41,173.46,173.38,173.4,26789.0
2021-11-16 12:35:00,173.4,173.44,173.37,173.38,29741.0,173.4,173.44,173.37,173.38,29741.0
2021-11-16 12:40:00,173.37,173.42,173.31,173.32,56740.0,173.37,173.42,173.31,173.32,56740.0
2021-11-16 12:45:00,173.32,173.35,173.26,173.31,82523.0,173.32,173.35,173.26,173.31,82523.0
2021-11-16 12:50:00,173.31,173.32,173.17,173.18,70242.0,173.31,173.32,173.17,173.18,70242.0
2021-11-16 12:55:00,173.18,173.22,173.06,173.11,215525.0,173.18,173.22,173.06,173.11,215525.0
2021-11-16 13:00:00,173.12,173.16,173.03,173.13,161097.0,173.12,173.16,173.03,173.13,161097.0
2021-11-16 13:05:00,173.11,173.29,173.1,173.28,83304.0,173.11,173.29,173.1,173.28,83304.0
2021-11-16 13:10:00,173.29,173.33,173.25,173.27,64520.0,173.29,173.33,173.25,173.27,64520.0
2021-11-16 13:15:00,173.3,173.32,173.24,173.26,36444.0,173.3,173.32,173.24,173.26,36444.0
2021-11-16 13:20:00,173.28,173.31,173.2,173.25,43797.0,173.28,173.31,173.2,173.25,43797.0
2021-11-16 13:25:00,173.25,173.28,173.13,173.13,82312.0,173.25,173.28,173.13,173.13,82312.0
2021-11-16 13:30:00,173.12,173.12,172.99,173.03,76679.0,173.12,173.12,172.99,173.03,76679.0
2021-11-16 13:35:00,173.03,173.06,173.02,173.06,39017.0,173.03,173.06,173.02,173.06,39017.0
2021-11-16 13:40:00,173.06,173.11,173.0,173.02,40162.0,173.06,173.11,173.0,173.02,40162.0
2021-11-16 13:45:00,173.02,173.02,172.92,172.95,45847.0,173.02,173.02,172.92,172.95,45847.0
2021-11-16 13:50:00,172.95,172.97,172.86,172.87,168928.0,172.95,172.97,172.86,172.87,168928.0
2021-11-16 13:55:00,172.87,172.95,172.87,172.91,60179.0,172.87,172.95,172.87,172.91,60179.0
2021-11-16 14:00:00,172.91,173.04,172.9,173.03,47568.0,172.91,173.04,172.9,173.03,47568.0
2021-11-16 14:05:00,173.02,173.06,172.98,173.05,51314.0,173.02,173.06,172.98,173.05,51314.0
2021-11-16 14:10:00,173.05,173.12,173.03,173.04,86827.0,173.05,173.12,173.03,173.04,86827.0
2021-11-16 14:15:00,173.05,173.13,172.99,173.12,116718.0,173.05,173.13,172.99,173.12,116718.0
2021-11-16 14:20:00,173.12,173.13,173.05,173.1,59522.0,173.12,173.13,173.05,173.1,59522.0
2021-11-16 14:25:00,173.1,173.1,173.03,173.06,59938.0,173.1,173.1,173.03,173.06,59938.0
2021-11-16 14:30:00,173.06,173.06,172.95,172.96,25114.0,173.06,173.06,172.95,172.96,25114.0
2021-11-16 14:35:00,172.96,173.0,172.92,172.98,39043.0,172.96,173.0,172.92,172.98,39043.0
2021-11-16 14:40:00,172.97,173.03,172.96,172.98,22187.0,172.97,173.03,172.96,172.98,22187.0
2021-11-16 14:45:00,172.99,173.06,172.98,173.02,28919.0,172.99,173.06,172.98,173.02,28919.0
2021-11-16 14:50:00,173.04,173.08,173.04,173.06,16946.0,173.04,173.08,173.04,173.06,16946.0
2021-11-16 14:55:00,173.06,173.1,173.04,173.05,43748.0,173.06,173.1,173.04,173.05,43748.0
2021-11-16 15:00:00,173.05,173.05,172.88,172.89,109819.0,173.05,173.05,172.88,172.89,109819.0
2021-11-16 15:05:00,172.89,172.96,172.89,172.91,43331.0,172.89,172.96,172.89,172.91,43331.0
2021-11-16 15:10:00,172.93,172.93,172.86,172.91,23803.0,172.93,172.93,172.86,172.91,23803.0
2021-11-16 15:15:00,172.91,172.98,172.91,172.97,19558.0,172.91,172.98,172.91,172.97,19558.0
2021-11-16 15:20:00,172.97,173.0,172.95,172.97,28519.0,172.97,173.0,172.95,172.97,28519.0
2021-11-16 15:25:00,172.97,172.98,172.94,172.95,19323.0,172.97,172.98,172.94,172.95,19323.0
2021-11-16 15:30:00,172.95,172.97,172.89,172.92,46958.0,172.95,172.97,172.89,172.92,46958.0
2021-11-16 15:35:00,172.92,172.96,172.87,172.88,53142.0,172.92,172.96,172.87,172.88,53142.0
2021-11-16 15:40:00,172.88,172.91,172.86,172.9,82104.0,172.88,172.91,172.86,172.9,82104.0
2021-11-16 15:45:00,172.9,172.96,172.89,172.96,184934.0,172.9,172.96,172.89,172.96,184934.0
2021-11-16 15:50:00,172.96,173.01,172.9,172.91,231706.0,172.96,173.01,172.9,172.91,231706.0
2021-11-16 15:55:00,172.91,172.94,172.87,172.94,168601.0,172.91,172.94,172.87,172.94,168601.0
2021-11-17 09:30:00,174.24,174.44,174.2,174.43,251970.0,174.24,174.44,174.2,174.43,251970.0
2021-11-17 09:35:00,174.43,174.48,174.25,174.33,107000.0,174.43,174.48,174.25,174.33,107000.0
2021-11-17 09:40:00,174.33,174.4,174.27,174.33,42444.0,174.33,174.4,174.27,174.33,42444.0
2021-11-17 09:45:00,174.32,174.38,174.21,174.38,60412.0,174.32,174.38,174.21,174.38,60412.0
2021-11-17 09:50:00,174.39,174.45,174.33,174.4,85669.0,174.39,174.45,174.33,174.4,85669.0
2021-11-17 09:55:00,174.41,174.53,174.38,174.42,79153.0,174.41,174.53,174.38,174.42,79153.0
2021-11-17 10:00:00,174.41,174.47,174.28,174.42,81465.0,174.41,174.47,174.28,174.42,81465.0
2021-11-17 10:05:00,174.43,174.55,174.41,174.52,60266.0,174.43,174.55,174.41,174.52,60266.0
2021-11-17 10:10:00,174.51,174.61,174.32,174.42,102851.0,174.51,174.61,174.32,174.42,102851.0
2021-11-17 10:15:00,174.41,174.46,174.29,174.46,75627.0,174.41,174.46,174.29,174.46,75627.0
2021-11-17 10:20:00,174.46,174.48,174.4,174.45,26987.0,174.46,174.48,174.4,174.45,26987.0
2021-11-17 10:25:00,174.45,174.47,174.39,174.46,39015.0,174.45,174.47,174.39,174.46,39015.0
2021-11-17 10:30:00,174.45,174.45,174.34,174.37,25961.0,174.45,174.45,174.34,174.37,25961.0
2021-11-17 10:35:00,174.36,174.37,174.26,174.26,28191.0,174.36,174.37,174.26,174.26,28191.0
2021-11-17 10:40:00,174.26,174.28,174.03,174.03,105907.0,174.26,174.28,174.03,174.03,105907.0
2021-11-17 10:45:00,174.03,174.04,173.89,173.98,95605.0,174.03,174.04,173.89,173.98,95605.0
2021-11-17 10:50:00,173.98,174.12,173.98,174.1,55890.0,173.98,174.12,173.98,174.1,55890.0
2021-11-17 10:55:00,174.11,174.14,174.04,174.12,18857.0,174.11,174.14,174.04,174.12,18857.0
2021-11-17 11:00:00,174.13,174.24,174.07,174.24,39262.0,174.13,174.24,174.07,174.24,39262.0
2021-11-17 11:05:00,174.27,174.29,174.18,174.26,42555.0,174.27,174.29,174.18,174.26,42555.0
2021-11-17 11:10:00,174.26,174.32,174.15,174.19,43006.0,174.26,174.32,174.15,174.19,43006.0
2021-11-17 11:15:00,174.2,174.26,174.17,174.25,45211.0,174.2,174.26,174.17,174.25,45211.0
2021-11-17 11:20:00,174.25,174.32,174.2,174.3,27676.0,174.25,174.32,174.2,174.3,27676.0
2021-11-17 11:25:00,174.31,174.37,174.27,174.3,50854.0,174.31,174.37,174.27,174.3,50854.0
2021-11-17 11:30:00,174.31,174.32,174.24,174.24,19169.0,174.31,174.32,174.24,174.24,19169.0
2021-11-17 11:35:00,174.23,174.32,174.2,174.23,37962.0,174.23,174.32,174.2,174.23,37962.0
2021-11-17 11:40:00,174.24,174.26,174.18,174.19,18682.0,174.24,174.26,174.18,174.19,18682.0
2021-11-17 11:45:00,174.18,174.29,174.17,174.19,33764.0,174.18,174.29,174.17,174.19,33764.0
2021-11-17 11:50:00,174.19,174.21,174.12,174.21,63934.0,174.19,174.21,174.12,174.21,63934.0
2021-11-17 11:55:00,174.22,174.43,174.21,174.42,48776.0,174.22,174.43,174.21,174.42,48776.0
2021-11-17 12:00:00,174.42,174.47,174.36,174.44,33640.0,174.42,174.47,174.36,174.44,33640.0
2021-11-17 12:05:00,174.46,174.46,174.35,174.36,15131.0,174.46,174.46,174.35,174.36,15131.0
2021-11-17 12:10:00,174.36,174.44,174.34,174.43,25232.0,174.36,174.44,174.34,174.43,25232.0
2021-11-17 12:15:00,174.45,174.47,174.4,174.43,13503.0,174.45,174.47,174.4,174.43,13503.0
2021-11-17 12:20:00,174.43,174.48,174.42,174.45,22913.0,174.43,174.48,174.42,174.45,22913.0
2021-11-17 12:25:00,174.47,174.49,174.42,174.43,54768.0,174.47,174.49,174.42,174.43,54768.0
2021-11-17 12:30:00,174.44,174.5,174.38,174.5,40836.0,174.44,174.5,174.38,174.5,40836.0
2021-11-17 12:35:00,174.51,174.56,174.46,174.5,43439.0,174.51,174.56,174.46,174.5,43439.0
2021-11-17 12:40:00,174.5,174.53,174.48,174.53,30011.0,174.5,174.53,174.48,174.53,30011.0
2021-11-17 12:45:00,174.52,174.53,174.47,174.48,33406.0,174.52,174.53,174.47,174.48,33406.0
2021-11-17 12:50:00,174.48,174.52,174.4,174.43,32679.0,174.48,174.52,174.4,174.43,32679.0
2021-11-17 12:55:00,174.42,174.45,174.35,174.35,25886.0,174.42,174.45,174.35,174.35,25886.0
2021-11-17 13:00:00,174.35,174.41,174.2,174.4,86829.0,174.35,174.41,174.2,174.4,86829.0
2021-11-17 13:05:00,174.41,174.59,174.41,174.59,45929.0,174.41,174.59,174.41,174.59,45929.0
2021-11-17 13:10:00,174.59,174.59,174.48,174.55,39985.0,174.59,174.59,174.48,174.55,39985.0
2021-11-17 13:15:00,174.56,174.56,174.49,174.54,43356.0,174.56,174.56,174.49,174.54,43356.0
2021-11-17 13:20:00,174.56,174.6,174.47,174.48,38182.0,174.56,174.6,174.47,174.48,38182.0
2021-11-17 13:25:00,174.5,174.59,174.47,174.59,51630.0,174.5,174.59,174.47,174.59,51630.0
2021-11-17 13:30:00,174.59,174.6,174.5,174.51,78190.0,174.59,174.6,174.5,174.51,78190.0
2021-11-17 13:35:00,174.52,174.53,174.49,174.5,17461.0,174.52,174.53,174.49,174.5,17461.0
2021-11-17 13:40:00,174.5,174.53,174.47,174.49,21332.0,174.5,174.53,174.47,174.49,21332.0
2021-11-17 13:45:00,174.48,174.49,174.4,174.41,25433.0,174.48,174.49,174.4,174.41,25433.0
2021-11-17 13:50:00,174.42,174.42,174.38,174.41,13800.0,174.42,174.42,174.38,174.41,13800.0
2021-11-17 13:55:00,174.41,174.44,174.39,174.41,15273.0,174.41,174.44,174.39,174.41,15273.0
2021-11-17 14:00:00,174.41,174.42,174.31,174.35,29383.0,174.41,174.42,174.31,174.35,29383.0
2021-11-17 14:05:00,174.35,174.36,174.27,174.28,19144.0,174.35,174.36,174.27,174.28,19144.0
2021-11-17 14:10:00,174.28,174.3,174.26,174.27,20046.0,174.28,174.3,174.26,174.27,20046.0
2021-11-17 14:15:00,174.3,174.31,174.24,174.3,28058.0,174.3,174.31,174.24,174.3,28058.0
2021-11-17 14:20:00,174.29,174.3,174.25,174.26,13189.0,174.29,174.3,174.25,174.26,13189.0
2021-11-17 14:25:00,174.28,174.3,174.24,174.27,16322.0,174.28,174.3,174.24,174.27,16322.0
2021-11-17 14:30:00,174.28,174.33,174.28,174.32,24700.0,174.28,174.33,174.28,174.32,24700.0
2021-11-17 14:35:00,174.32,174.33,174.28,174.29,29992.0,174.32,174.33,174.28,174.29,29992.0
2021-11-17 14:40:00,174.29,174.31,174.23,174.24,64248.0,174.29,174.31,174.23,174.24,64248.0
2021-11-17 14:45:00,174.23,174.23,174.09,174.14,100084.0,174.23,174.23,174.09,174.14,100084.0
2021-11-17 14:50:00,174.15,174.17,174.1,174.16,26150.0,174.15,174.17,174.1,174.16,26150.0
2021-11-17 14:55:00,174.15,174.23,174.14,174.22,36487.0,174.15,174.23,174.14,174.22,36487.0
2021-11-17 15:00:00,174.21,174.22,174.14,174.16,37583.0,174.21,174.22,174.14,174.16,37583.0
2021-11-17 15:05:00,174.17,174.18,174.1,174.14,42291.0,174.17,174.18,174.1,174.14,42291.0
2021-11-17 15:10:00,174.14,174.2,174.14,174.17,18147.0,174.14,174.2,174.14,174.17,18147.0
2021-11-17 15:15:00,174.17,174.25,174.15,174.25,33993.0,174.17,174.25,174.15,174.25,33993.0
2021-11-17 15:20:00,174.25,174.31,174.25,174.28,54249.0,174.25,174.31,174.25,174.28,54249.0
2021-11-17 15:25:00,174.28,174.3,174.26,174.3,24066.0,174.28,174.3,174.26,174.3,24066.0
2021-11-17 15:30:00,174.29,174.32,174.28,174.28,26963.0,174.29,174.32,174.28,174.28,26963.0
2021-11-17 15:35:00,174.28,174.33,174.28,174.28,36831.0,174.28,174.33,174.28,174.28,36831.0
2021-11-17 15:40:00,174.28,174.39,174.28,174.37,210956.0,174.28,174.39,174.28,174.37,210956.0
2021-11-17 15:45:00,174.37,174.44,174.35,174.41,118795.0,174.37,174.44,174.35,174.41,118795.0
2021-11-17 15:50:00,174.41,174.45,174.35,174.43,161175.0,174.41,174.45,174.35,174.43,161175.0
2021-11-17 15:55:00,174.43,174.5,174.39,174.5,229059.0,174.43,174.5,174.39,174.5,229059.0
2021-11-18 09:30:00,173.96,174.23,173.9,174.1,139165.0,173.96,174.23,173.9,174.1,139165.0
2021-11-18 09:35:00,174.11,174.29,174.08,174.18,98731.0,174.11,174.29,174.08,174.18,98731.0
2021-11-18 09:40:00,174.18,174.35,174.16,174.34,110288.0,174.18,174.35,174.16,174.34,110288.0
2021-11-18 09:45:00,174.35,174.36,174.13,174.25,49880.0,174.35,174.36,174.13,174.25,49880.0
2021-11-18 09:50:00,174.25,174.26,174.1,174.12,56992.0,174.25,174.26,174.1,174.12,56992.0
2021-11-18 09:55:00,174.11,174.17,173.99,174.0,62944.0,174.11,174.17,173.99,174.0,62944.0
2021-11-18 10:00:00,173.99,174.07,173.73,173.94,288945.0,173.99,174.07,173.73,173.94,288945.0
2021-11-18 10:05:00,173.93,174.02,173.84,173.89,150134.0,173.93,174.02,173.84,173.89,150134.0
2021-11-18 10:10:00,173.89,174.08,173.86,174.0,55167.0,173.89,174.08,173.86,174.0,55167.0
2021-11-18 10:15:00,174.0,174.17,173.97,174.17,100173.0,174.0,174.17,173.97,174.17,100173.0
2021-11-18 10:20:00,174.16,174.19,174.0,174.01,110429.0,174.16,174.19,174.0,174.01,110429.0
2021-11-18 10:25:00,174.01,174.1,173.88,173.88,109652.0,174.01,174.1,173.88,173.88,109652.0
2021-11-18 10:30:00,173.87,173.97,173.79,173.8,51598.0,173.87,173.97,173.79,173.8,51598.0
2021-11-18 10:35:00,173.79,173.92,173.74,173.79,75943.0,173.79,173.92,173.74,173.79,75943.0
2021-11-18 10:40:00,173.79,173.83,173.62,173.64,81208.0,173.79,173.83,173.62,173.64,81208.0
2021-11-18 10:45:00,173.64,173.83,173.63,173.81,58852.0,173.64,173.83,173.63,173.81,58852.0
2021-11-18 10:50:00,173.8,173.8,173.64,173.69,96528.0,173.8,173.8,173.64,173.69,96528.0
2021-11-18 10:55:00,173.71,173.89,173.69,173.85,105148.0,173.71,173.89,173.69,173.85,105148.0
2021-11-18 11:00:00,173.85,173.88,173.77,173.87,56919.0,173.85,173.88,173.77,173.87,56919.0
2021-11-18 11:05:00,173.86,173.97,173.81,173.89,77683.0,173.86,173.97,173.81,173.89,77683.0
2021-11-18 11:10:00,173.9,174.01,173.9,173.97,72631.0,173.9,174.01,173.9,173.97,72631.0
2021-11-18 11:15:00,173.97,174.03,173.93,174.02,13087.0,173.97,174.03,173.93,174.02,13087.0
2021-11-18 11:20:00,174.0,174.01,173.96,173.99,8705.0,174.0,174.01,173.96,173.99,8705.0
2021-11-18 11:25:00,173.99,174.04,173.95,174.03,39040.0,173.99,174.04,173.95,174.03,39040.0
2021-11-18 11:30:00,174.05,174.07,173.87,173.88,56000.0,174.05,174.07,173.87,173.88,56000.0
2021-11-18 11:35:00,173.88,174.0,173.88,173.97,35240.0,173.88,174.0,173.88,173.97,35240.0
2021-11-18 11:40:00,173.96,174.0,173.94,173.97,28913.0,173.96,174.0,173.94,173.97,28913.0
2021-11-18 11:45:00,173.97,174.02,173.92,174.02,16025.0,173.97,174.02,173.92,174.02,16025.0
2021-11-18 11:50:00,174.01,174.07,173.93,173.94,25788.0,174.01,174.07,173.93,173.94,25788.0
2021-11-18 11:55:00,173.95,174.02,173.94,174.0,22806.0,173.95,174.02,173.94,174.0,22806.0
2021-11-18 12:00:00,174.0,174.07,174.0,174.06,24643.0,174.0,174.07,174.0,174.06,24643.0
2021-11-18 12:05:00,174.07,174.08,174.0,174.01,18902.0,174.07,174.08,174.0,174.01,18902.0
2021-11-18 12:10:00,174.0,174.04,173.97,173.99,15869.0,174.0,174.04,173.97,173.99,15869.0
2021-11-18 12:15:00,173.99,174.06,173.97,173.97,97022.0,173.99,174.06,173.97,173.97,97022.0
2021-11-18 12:20:00,173.99,174.02,173.96,173.99,29606.0,173.99,174.02,173.96,173.99,29606.0
2021-11-18 12:25:00,173.99,174.07,173.97,174.07,42294.0,173.99,174.07,173.97,174.07,42294.0
2021-11-18 12:30:00,174.06,174.08,174.0,174.05,43708.0,174.06,174.08,174.0,174.05,43708.0
2021-11-18 12:35:00,174.05,174.06,174.01,174.04,34623.0,174.05,174.06,174.01,174.04,34623.0
2021-11-18 12:40:00,174.04,174.04,173.98,174.0,45849.0,174.04,174.04,173.98,174.0,45849.0
2021-11-18 12:45:00,174.0,174.0,173.92,173.95,55148.0,174.0,174.0,173.92,173.95,55148.0
2021-11-18 12:50:00,173.96,173.97,173.88,173.94,40929.0,173.96,173.97,173.88,173.94,40929.0
2021-11-18 12:55:00,173.95,173.95,173.86,173.93,48672.0,173.95,173.95,173.86,173.93,48672.0
2021-11-18 13:00:00,173.91,173.91,173.8,173.8,18921.0,173.91,173.91,173.8,173.8,18921.0
2021-11-18 13:05:00,173.8,173.93,173.78,173.86,26081.0,173.8,173.93,173.78,173.86,26081.0
2021-11-18 13:10:00,173.87,173.91,173.83,173.9,18212.0,173.87,173.91,173.83,173.9,18212.0
2021-11-18 13:15:00,173.89,173.91,173.85,173.86,12734.0,173.89,173.91,173.85,173.86,12734.0
2021-11-18 13:20:00,173.86,173.86,173.78,173.82,23088.0,173.86,173.86,173.78,173.82,23088.0
2021-11-18 13:25:00,173.82,173.82,173.76,173.8,42176.0,173.82,173.82,173.76,173.8,42176.0
2021-11-18 13:30:00,173.8,173.81,173.77,173.8,34153.0,173.8,173.81,173.77,173.8,34153.0
2021-11-18 13:35:00,173.79,173.83,173.76,173.77,16031.0,173.79,173.83,173.76,173.77,16031.0
2021-11-18 13:40:00,173.78,173.78,173.67,173.68,33922.0,173.78,173.78,173.67,173.68,33922.0
2021-11-18 13:45:00,173.69,173.75,173.67,173.71,30864.0,173.69,173.75,173.67,173.71,30864.0
2021-11-18 13:50:00,173.7,173.75,173.68,173.74,12837.0,173.7,173.75,173.68,173.74,12837.0
2021-11-18 13:55:00,173.74,173.84,173.73,173.83,29378.0,173.74,173.84,173.73,173.83,29378.0
2021-11-18 14:00:00,173.82,173.87,173.81,173.86,18855.0,173.82,173.87,173.81,173.86,18855.0
2021-11-18 14:05:00,173.85,173.88,173.82,173.86,9397.0,173.85,173.88,173.82,173.86,9397.0
2021-11-18 14:10:00,173.86,173.87,173.81,173.83,20319.0,173.86,173.87,173.81,173.83,20319.0
2021-11-18 14:15:00,173.83,173.83,173.78,173.8,23198.0,173.83,173.83,173.78,173.8,23198.0
2021-11-18 14:20:00,173.79,173.84,173.79,173.8,7297.0,173.79,173.84,173.79,173.8,7297.0
2021-11-18 14:25:00,173.8,173.84,173.79,173.83,15023.0,173.8,173.84,173.79,173.83,15023.0
2021-11-18 14:30:00,173.85,173.86,173.77,173.78,35852.0,173.85,173.86,173.77,173.78,35852.0
2021-11-18 14:35:00,173.78,173.78,173.68,173.7,64032.0,173.78,173.78,173.68,173.7,64032.0
2021-11-18 14:40:00,173.71,173.73,173.68,173.72,39400.0,173.71,173.73,173.68,173.72,39400.0
2021-11-18 14:45:00,173.71,173.73,173.68,173.69,18774.0,173.71,173.73,173.68,173.69,18774.0
2021-11-18 14:50:00,173.69,173.75,173.68,173.75,18359.0,173.69,173.75,173.68,173.75,18359.0
2021-11-18 14:55:00,173.75,173.75,173.7,173.73,36702.0,173.75,173.75,173.7,173.73,36702.0
2021-11-18 15:00:00,173.72,173.75,173.56,173.57,159421.0,173.72,173.75,173.56,173.57,159421.0
2021-11-18 15:05:00,173.57,173.59,173.53,173.59,100272.0,173.57,173.59,173.53,173.59,100272.0
2021-11-18 15:10:00,173.58,173.64,173.57,173.61,69099.0,173.58,173.64,173.57,173.61,69099.0
2021-11-18 15:15:00,173.62,173.64,173.58,173.63,53092.0,173.62,173.64,173.58,173.63,53092.0
2021-11-18 15:20:00,173.62,173.65,173.6,173.65,19502.0,173.62,173.65,173.6,173.65,19502.0
2021-11-18 15:25:00,173.67,173.68,173.65,173.67,36356.0,173.67,173.68,173.65,173.67,36356.0
2021-11-18 15:30:00,173.67,173.67,173.61,173.65,25940.0,173.67,173.67,173.61,173.65,25940.0
2021-11-18 15:35:00,173.65,173.69,173.64,173.65,88534.0,173.65,173.69,173.64,173.65,88534.0
2021-11-18 15:40:00,173.65,173.75,173.65,173.75,136945.0,173.65,173.75,173.65,173.75,136945.0
2021-11-18 15:45:00,173.75,173.85,173.74,173.83,351412.0,173.75,173.85,173.74,173.83,351412.0
2021-11-18 15:50:00,173.84,173.89,173.81,173.82,214541.0,173.84,173.89,173.81,173.82,214541.0
2021-11-18 15:55:00,173.82,173.96,173.82,173.93,283822.0,173.82,173.96,173.82,173.93,283822.0
2021-11-19 09:30:00,173.69,173.82,173.61,173.65,151050.0,173.69,173.82,173.61,173.65,151050.0
2021-11-19 09:35:00,173.65,173.92,173.64,173.8,64724.0,173.65,173.92,173.64,173.8,64724.0
2021-11-19 09:40:00,173.81,173.98,173.78,173.96,77497.0,173.81,173.98,173.78,173.96,77497.0
2021-11-19 09:45:00,173.95,174.08,173.93,173.97,106701.0,173.95,174.08,173.93,173.97,106701.0
2021-11-19 09:50:00,173.97,174.0,173.78,173.9,115138.0,173.97,174.0,173.78,173.9,115138.0
2021-11-19 09:55:00,173.91,174.05,173.85,174.02,122497.0,173.91,174.05,173.85,174.02,122497.0
2021-11-19 10:00:00,174.02,174.07,173.86,173.91,153285.0,174.02,174.07,173.86,173.91,153285.0
2021-11-19 10:05:00,173.91,173.98,173.82,173.94,78261.0,173.91,173.98,173.82,173.94,78261.0
2021-11-19 10:10:00,173.96,173.96,173.87,173.92,57836.0,173.96,173.96,173.87,173.92,57836.0
2021-11-19 10:15:00,173.93,174.05,173.88,174.04,73335.0,173.93,174.05,173.88,174.04,73335.0
2021-11-19 10:20:00,174.03,174.1,174.02,174.06,81550.0,174.03,174.1,174.02,174.06,81550.0
2021-11-19 10:25:00,174.05,174.05,173.89,173.99,80372.0,174.05,174.05,173.89,173.99,80372.0
2021-11-19 10:30:00,174.0,174.08,173.98,174.06,31282.0,174.0,174.08,173.98,174.06,31282.0
2021-11-19 10:35:00,174.06,174.06,173.95,173.96,44531.0,174.06,174.06,173.95,173.96,44531.0
2021-11-19 10:40:00,173.97,174.07,173.95,173.99,44480.0,173.97,174.07,173.95,173.99,44480.0
2021-11-19 10:45:00,173.99,174.01,173.47,173.47,220155.0,173.99,174.01,173.47,173.47,220155.0
2021-11-19 10:50:00,173.48,173.76,173.48,173.71,87553.0,173.48,173.76,173.48,173.71,87553.0
2021-11-19 10:55:00,173.74,173.88,173.74,173.87,72417.0,173.74,173.88,173.74,173.87,72417.0
2021-11-19 11:00:00,173.88,173.93,173.75,173.82,67552.0,173.88,173.93,173.75,173.82,67552.0
2021-11-19 11:05:00,173.83,173.83,173.74,173.78,24166.0,173.83,173.83,173.74,173.78,24166.0
2021-11-19 11:10:00,173.79,173.85,173.75,173.77,40464.0,173.79,173.85,173.75,173.77,40464.0
2021-11-19 11:15:00,173.78,173.83,173.59,173.6,57418.0,173.78,173.83,173.59,173.6,57418.0
2021-11-19 11:20:00,173.6,173.7,173.59,173.7,46293.0,173.6,173.7,173.59,173.7,46293.0
2021-11-19 11:25:00,173.7,173.73,173.62,173.72,47292.0,173.7,173.73,173.62,173.72,47292.0
2021-11-19 11:30:00,173.72,173.73,173.54,173.56,39192.0,173.72,173.73,173.54,173.56,39192.0
2021-11-19 11:35:00,173.57,173.66,173.55,173.62,40857.0,173.57,173.66,173.55,173.62,40857.0
2021-11-19 11:40:00,173.62,173.66,173.57,173.59,41059.0,173.62,173.66,173.57,173.59,41059.0
2021-11-19 11:45:00,173.58,173.64,173.51,173.64,68639.0,173.58,173.64,173.51,173.64,68639.0
2021-11-19 11:50:00,173.65,173.69,173.56,173.56,68163.0,173.65,173.69,173.56,173.56,68163.0
2021-11-19 11:55:00,173.55,173.59,173.33,173.5,162315.0,173.55,173.59,173.33,173.5,162315.0
2021-11-19 12:00:00,173.5,173.6,173.5,173.56,58527.0,173.5,173.6,173.5,173.56,58527.0
2021-11-19 12:05:00,173.55,173.6,173.52,173.55,22959.0,173.55,173.6,173.52,173.55,22959.0
2021-11-19 12:10:00,173.56,173.57,173.41,173.43,26423.0,173.56,173.57,173.41,173.43,26423.0
2021-11-19 12:15:00,173.43,173.53,173.42,173.51,27265.0,173.43,173.53,173.42,173.51,27265.0
2021-11-19 12:20:00,173.52,173.58,173.51,173.56,15913.0,173.52,173.58,173.51,173.56,15913.0
2021-11-19 12:25:00,173.56,173.57,173.53,173.53,11589.0,173.56,173.57,173.53,173.53,11589.0
2021-11-19 12:30:00,173.52,173.53,173.46,173.47,12803.0,173.52,173.53,173.46,173.47,12803.0
2021-11-19 12:35:00,173.48,173.51,173.25,173.28,95382.0,173.48,173.51,173.25,173.28,95382.0
2021-11-19 12:40:00,173.28,173.29,172.26,172.31,1016490.0,173.28,173.29,172.26,172.31,1016490.0
2021-11-19 12:45:00,172.3,172.74,172.23,172.59,265595.0,172.3,172.74,172.23,172.59,265595.0
2021-11-19 12:50:00,172.61,172.67,172.54,172.61,71504.0,172.61,172.67,172.54,172.61,71504.0
2021-11-19 12:55:00,172.58,172.7,172.52,172.62,114102.0,172.58,172.7,172.52,172.62,114102.0
2021-11-19 13:00:00,172.6,172.66,172.45,172.52,66884.0,172.6,172.66,172.45,172.52,66884.0
2021-11-19 13:05:00,172.51,172.68,172.39,172.62,82423.0,172.51,172.68,172.39,172.62,82423.0
2021-11-19 13:10:00,172.62,172.78,172.61,172.76,60665.0,172.62,172.78,172.61,172.76,60665.0
2021-11-19 13:15:00,172.78,172.9,172.76,172.78,73389.0,172.78,172.9,172.76,172.78,73389.0
2021-11-19 13:20:00,172.78,172.89,172.77,172.83,37843.0,172.78,172.89,172.77,172.83,37843.0
2021-11-19 13:25:00,172.83,172.96,172.8,172.92,81770.0,172.83,172.96,172.8,172.92,81770.0
2021-11-19 13:30:00,172.92,172.96,172.8,172.8,63098.0,172.92,172.96,172.8,172.8,63098.0
2021-11-19 13:35:00,172.8,172.94,172.76,172.92,64032.0,172.8,172.94,172.76,172.92,64032.0
2021-11-19 13:40:00,172.91,172.96,172.89,172.93,27382.0,172.91,172.96,172.89,172.93,27382.0
2021-11-19 13:45:00,172.92,172.92,172.83,172.86,23156.0,172.92,172.92,172.83,172.86,23156.0
2021-11-19 13:50:00,172.85,172.89,172.83,172.88,29468.0,172.85,172.89,172.83,172.88,29468.0
2021-11-19 13:55:00,172.89,172.9,172.78,172.79,12356.0,172.89,172.9,172.78,172.79,12356.0
2021-11-19 14:00:00,172.81,172.9,172.81,172.88,22086.0,172.81,172.9,172.81,172.88,22086.0
2021-11-19 14:05:00,172.88,172.88,172.73,172.75,21693.0,172.88,172.88,172.73,172.75,21693.0
2021-11-19 14:10:00,172.75,172.75,172.65,172.67,45914.0,172.75,172.75,172.65,172.67,45914.0
2021-11-19 14:15:00,172.66,172.73,172.66,172.69,24724.0,172.66,172.73,172.66,172.69,24724.0
2021-11-19 14:20:00,172.71,172.77,172.68,172.71,45698.0,172.71,172.77,172.68,172.71,45698.0
2021-11-19 14:25:00,172.72,172.74,172.67,172.68,77310.0,172.72,172.74,172.67,172.68,77310.0
2021-11-19 14:30:00,172.67,172.75,172.67,172.72,41190.0,172.67,172.75,172.67,172.72,41190.0
2021-11-19 14:35:00,172.72,172.75,172.69,172.74,42935.0,172.72,172.75,172.69,172.74,42935.0
2021-11-19 14:40:00,172.74,172.8,172.74,172.77,106572.0,172.74,172.8,172.74,172.77,106572.0
2021-11-19 14:45:00,172.77,172.8,172.73,172.78,44930.0,172.77,172.8,172.73,172.78,44930.0
2021-11-19 14:50:00,172.77,172.88,172.77,172.81,84696.0,172.77,172.88,172.77,172.81,84696.0
2021-11-19 14:55:00,172.81,172.9,172.8,172.87,40592.0,172.81,172.9,172.8,172.87,40592.0
2021-11-19 15:00:00,172.88,172.89,172.68,172.69,68245.0,172.88,172.89,172.68,172.69,68245.0
2021-11-19 15:05:00,172.72,172.72,172.64,172.67,56022.0,172.72,172.72,172.64,172.67,56022.0
2021-11-19 15:10:00,172.66,172.7,172.61,172.61,80126.0,172.66,172.7,172.61,172.61,80126.0
2021-11-19 15:15:00,172.62,172.68,172.57,172.65,58776.0,172.62,172.68,172.57,172.65,58776.0
2021-11-19 15:20:00,172.65,172.67,172.58,172.58,27392.0,172.65,172.67,172.58,172.58,27392.0
2021-11-19 15:25:00,172.58,172.64,172.56,172.63,34074.0,172.58,172.64,172.56,172.63,34074.0
2021-11-19 15:30:00,172.63,172.66,172.61,172.65,35857.0,172.63,172.66,172.61,172.65,35857.0
2021-11-19 15:35:00,172.65,172.67,172.59,172.61,45948.0,172.65,172.67,172.59,172.61,45948.0
2021-11-19 15:40:00,172.61,172.68,172.6,172.62,116183.0,172.61,172.68,172.6,172.62,116183.0
2021-11-19 15:45:00,172.61,172.71,172.57,172.7,329650.0,172.61,172.71,172.57,172.7,329650.0
2021-11-19 15:50:00,172.7,172.71,172.61,172.64,213853.0,172.7,172.71,172.61,172.64,213853.0
2021-11-19 15:55:00,172.65,172.69,172.58,172.65,252165.0,172.65,172.69,172.58,172.65,252165.0
2021-11-22 09:30:00,169.9,169.9,169.3,169.58,664723.0,169.9,169.9,169.3,169.58,664723.0
2021-11-22 09:35:00,169.56,170.07,169.36,170.06,815081.0,169.56,170.07,169.36,170.06,815081.0
2021-11-22 09:40:00,170.06,170.08,169.77,170.08,426183.0,170.06,170.08,169.77,170.08,426183.0
2021-11-22 09:45:00,170.07,170.44,169.93,170.35,346588.0,170.07,170.44,169.93,170.35,346588.0
2021-11-22 09:50:00,170.35,170.42,170.13,170.17,254394.0,170.35,170.42,170.13,170.17,254394.0
2021-11-22 09:55:00,170.18,170.26,170.0,170.03,231066.0,170.18,170.26,170.0,170.03,231066.0
2021-11-22 10:00:00,170.03,170.04,169.6,169.66,278903.0,170.03,170.04,169.6,169.66,278903.0
2021-11-22 10:05:00,169.66,169.82,169.65,169.75,174095.0,169.66,169.82,169.65,169.75,174095.0
2021-11-22 10:10:00,169.75,169.83,169.65,169.75,80641.0,169.75,169.83,169.65,169.75,80641.0
2021-11-22 10:15:00,169.75,169.88,169.63,169.73,101168.0,169.75,169.88,169.63,169.73,101168.0
2021-11-22 10:20:00,169.73,169.78,169.46,169.67,170349.0,169.73,169.78,169.46,169.67,170349.0
2021-11-22 10:25:00,169.66,169.68,169.52,169.63,69207.0,169.66,169.68,169.52,169.63,69207.0
2021-11-22 10:30:00,169.62,169.68,169.45,169.51,61388.0,169.62,169.68,169.45,169.51,61388.0
2021-11-22 10:35:00,169.51,169.63,169.5,169.58,48166.0,169.51,169.63,169.5,169.58,48166.0
2021-11-22 10:40:00,169.59,169.62,169.49,169.6,39163.0,169.59,169.62,169.49,169.6,39163.0
2021-11-22 10:45:00,169.6,169.78,169.59,169.76,91177.0,169.6,169.78,169.59,169.76,91177.0
2021-11-22 10:50:00,169.76,169.93,169.74,169.93,75211.0,169.76,169.93,169.74,169.93,75211.0
2021-11-22 10:55:00,169.93,170.07,169.8,169.95,170111.0,169.93,170.07,169.8,169.95,170111.0
2021-11-22 11:00:00,169.95,170.12,169.92,170.11,125227.0,169.95,170.12,169.92,170.11,125227.0
2021-11-22 11:05:00,170.12,170.3,170.1,170.23,99317.0,170.12,170.3,170.1,170.23,99317.0
2021-11-22 11:10:00,170.23,170.29,170.14,170.15,101091.0,170.23,170.29,170.14,170.15,101091.0
2021-11-22 11:15:00,170.15,170.21,170.01,170.06,103699.0,170.15,170.21,170.01,170.06,103699.0
2021-11-22 11:20:00,170.06,170.11,169.97,170.0,104129.0,170.06,170.11,169.97,170.0,104129.0
2021-11-22 11:25:00,170.02,170.05,169.91,169.93,96800.0,170.02,170.05,169.91,169.93,96800.0
2021-11-22 11:30:00,169.93,169.93,169.61,169.62,133983.0,169.93,169.93,169.61,169.62,133983.0
2021-11-22 11:35:00,169.61,169.7,169.61,169.67,65351.0,169.61,169.7,169.61,169.67,65351.0
2021-11-22 11:40:00,169.67,169.85,169.66,169.85,62322.0,169.67,169.85,169.66,169.85,62322.0
2021-11-22 11:45:00,169.84,169.84,169.62,169.75,76903.0,169.84,169.84,169.62,169.75,76903.0
2021-11-22 11:50:00,169.75,169.89,169.74,169.84,41413.0,169.75,169.89,169.74,169.84,41413.0
2021-11-22 11:55:00,169.83,169.9,169.68,169.71,33954.0,169.83,169.9,169.68,169.71,33954.0
2021-11-22 12:00:00,169.7,169.72,169.57,169.65,96533.0,169.7,169.72,169.57,169.65,96533.0
2021-11-22 12:05:00,169.65,169.68,169.52,169.53,34236.0,169.65,169.68,169.52,169.53,34236.0
2021-11-22 12:10:00,169.53,169.6,169.45,169.46,70723.0,169.53,169.6,169.45,169.46,70723.0
2021-11-22 12:15:00,169.47,169.58,169.45,169.47,49496.0,169.47,169.58,169.45,169.47,49496.0
2021-11-22 12:20:00,169.47,169.53,169.19,169.41,226511.0,169.47,169.53,169.19,169.41,226511.0
2021-11-22 12:25:00,169.4,169.41,168.86,168.96,284250.0,169.4,169.41,168.86,168.96,284250.0
2021-11-22 12:30:00,168.95,169.09,168.93,169.0,73551.0,168.95,169.09,168.93,169.0,73551.0
2021-11-22 12:35:00,169.0,169.23,169.0,169.17,125315.0,169.0,169.23,169.0,169.17,125315.0
2021-11-22 12:40:00,169.18,169.28,169.16,169.21,132693.0,169.18,169.28,169.16,169.21,132693.0
2021-11-22 12:45:00,169.2,169.26,169.06,169.07,63434.0,169.2,169.26,169.06,169.07,63434.0
2021-11-22 12:50:00,169.08,169.16,169.0,169.06,111924.0,169.08,169.16,169.0,169.06,111924.0
2021-11-22 12:55:00,169.06,169.09,168.96,169.03,55309.0,169.06,169.09,168.96,169.03,55309.0
2021-11-22 13:00:00,169.01,169.03,168.77,168.87,333361.0,169.01,169.03,168.77,168.87,333361.0
2021-11-22 13:05:00,168.86,168.89,168.7,168.83,132598.0,168.86,168.89,168.7,168.83,132598.0
2021-11-22 13:10:00,168.84,168.85,168.74,168.84,66352.0,168.84,168.85,168.74,168.84,66352.0
2021-11-22 13:15:00,168.85,168.93,168.8,168.84,104997.0,168.85,168.93,168.8,168.84,104997.0
2021-11-22 13:20:00,168.84,169.0,168.81,168.91,241626.0,168.84,169.0,168.81,168.91,241626.0
2021-11-22 13:25:00,168.92,168.93,168.75,168.78,135404.0,168.92,168.93,168.75,168.78,135404.0
2021-11-22 13:30:00,168.78,168.95,168.77,168.82,111744.0,168.78,168.95,168.77,168.82,111744.0
2021-11-22 13:35:00,168.82,168.92,168.78,168.86,112046.0,168.82,168.92,168.78,168.86,112046.0
2021-11-22 13:40:00,168.86,168.87,168.76,168.78,82081.0,168.86,168.87,168.76,168.78,82081.0
2021-11-22 13:45:00,168.78,168.8,168.71,168.72,66384.0,168.78,168.8,168.71,168.72,66384.0
2021-11-22 13:50:00,168.71,168.78,168.68,168.75,55581.0,168.71,168.78,168.68,168.75,55581.0
2021-11-22 13:55:00,168.75,168.75,168.66,168.68,48532.0,168.75,168.75,168.66,168.68,48532.0
2021-11-22 14:00:00,168.69,168.79,168.67,168.68,59534.0,168.69,168.79,168.67,168.68,59534.0
2021-11-22 14:05:00,168.69,168.72,168.55,168.58,221204.0,168.69,168.72,168.55,168.58,221204.0
2021-11-22 14:10:00,168.59,168.61,168.45,168.46,105785.0,168.59,168.61,168.45,168.46,105785.0
2021-11-22 14:15:00,168.46,168.62,168.42,168.62,119362.0,168.46,168.62,168.42,168.62,119362.0
2021-11-22 14:20:00,168.63,168.65,168.5,168.59,57275.0,168.63,168.65,168.5,168.59,57275.0
2021-11-22 14:25:00,168.6,168.76,168.6,168.7,50802.0,168.6,168.76,168.6,168.7,50802.0
2021-11-22 14:30:00,168.71,168.84,168.68,168.75,48464.0,168.71,168.84,168.68,168.75,48464.0
2021-11-22 14:35:00,168.75,168.75,168.59,168.64,79196.0,168.75,168.75,168.59,168.64,79196.0
2021-11-22 14:40:00,168.63,168.63,168.52,168.56,94543.0,168.63,168.63,168.52,168.56,94543.0
2021-11-22 14:45:00,168.57,168.66,168.55,168.62,29384.0,168.57,168.66,168.55,168.62,29384.0
2021-11-22 14:50:00,168.62,168.62,168.54,168.58,16468.0,168.62,168.62,168.54,168.58,16468.0
2021-11-22 14:55:00,168.57,168.59,168.53,168.57,39447.0,168.57,168.59,168.53,168.57,39447.0
2021-11-22 15:00:00,168.57,168.61,168.5,168.6,38420.0,168.57,168.61,168.5,168.6,38420.0
2021-11-22 15:05:00,168.59,168.67,168.58,168.64,54197.0,168.59,168.67,168.58,168.64,54197.0
2021-11-22 15:10:00,168.64,168.67,168.56,168.58,60623.0,168.64,168.67,168.56,168.58,60623.0
2021-11-22 15:15:00,168.58,168.59,168.55,168.56,42115.0,168.58,168.59,168.55,168.56,42115.0
2021-11-22 15:20:00,168.56,168.69,168.55,168.67,73495.0,168.56,168.69,168.55,168.67,73495.0
2021-11-22 15:25:00,168.67,168.74,168.66,168.74,57795.0,168.67,168.74,168.66,168.74,57795.0
2021-11-22 15:30:00,168.74,168.82,168.73,168.8,83511.0,168.74,168.82,168.73,168.8,83511.0
2021-11-22 15:35:00,168.79,168.81,168.73,168.75,61346.0,168.79,168.81,168.73,168.75,61346.0
2021-11-22 15:40:00,168.74,168.75,168.64,168.67,125115.0,168.74,168.75,168.64,168.67,125115.0
2021-11-22 15:45:00,168.67,168.67,168.59,168.6,297188.0,168.67,168.67,168.59,168.6,297188.0
2021-11-22 15:50:00,168.6,168.72,168.58,168.68,240195.0,168.6,168.72,168.58,168.68,240195.0
2021-11-22 15:55:00,168.69,168.89,168.68,168.73,320361.0,168.69,168.89,168.68,168.73,320361.0
2021-11-23 09:30:00,167.28,167.54,167.15,167.52,246743.0,167.28,167.54,167.15,167.52,246743.0
2021-11-23 09:35:00,167.53,167.6,167.39,167.48,164208.0,167.53,167.6,167.39,167.48,164208.0
2021-11-23 09:40:00,167.48,167.49,167.26,167.33,90290.0,167.48,167.49,167.26,167.33,90290.0
2021-11-23 09:45:00,167.33,167.46,167.25,167.46,116277.0,167.33,167.46,167.25,167.46,116277.0
2021-11-23 09:50:00,167.44,167.5,167.2,167.21,109120.0,167.44,167.5,167.2,167.21,109120.0
2021-11-23 09:55:00,167.21,167.45,167.2,167.35,124080.0,167.21,167.45,167.2,167.35,124080.0
2021-11-23 10:00:00,167.33,167.4,167.06,167.14,159342.0,167.33,167.4,167.06,167.14,159342.0
2021-11-23 10:05:00,167.12,167.27,167.07,167.1,116658.0,167.12,167.27,167.07,167.1,116658.0
2021-11-23 10:10:00,167.1,167.17,167.06,167.06,52413.0,167.1,167.17,167.06,167.06,52413.0
2021-11-23 10:15:00,167.06,167.09,166.9,167.01,89387.0,167.06,167.09,166.9,167.01,89387.0
2021-11-23 10:20:00,167.0,167.18,167.0,167.05,65037.0,167.0,167.18,167.0,167.05,65037.0
2021-11-23 10:25:00,167.05,167.06,166.85,166.86,78966.0,167.05,167.06,166.85,166.86,78966.0
2021-11-23 10:30:00,166.85,167.01,166.8,166.97,64010.0,166.85,167.01,166.8,166.97,64010.0
2021-11-23 10:35:00,166.97,166.97,166.85,166.9,59220.0,166.97,166.97,166.85,166.9,59220.0
2021-11-23 10:40:00,166.9,166.96,166.87,166.94,43231.0,166.9,166.96,166.87,166.94,43231.0
2021-11-23 10:45:00,166.95,167.09,166.93,167.08,69851.0,166.95,167.09,166.93,167.08,69851.0
2021-11-23 10:50:00,167.08,167.11,166.97,166.99,156758.0,167.08,167.11,166.97,166.99,156758.0
2021-11-23 10:55:00,167.01,167.05,166.84,166.96,172528.0,167.01,167.05,166.84,166.96,172528.0
2021-11-23 11:00:00,166.96,166.96,166.8,166.86,79948.0,166.96,166.96,166.8,166.86,79948.0
2021-11-23 11:05:00,166.86,166.88,166.79,166.86,68565.0,166.86,166.88,166.79,166.86,68565.0
2021-11-23 11:10:00,166.86,166.89,166.61,166.64,81972.0,166.86,166.89,166.61,166.64,81972.0
2021-11-23 11:15:00,166.63,166.72,166.54,166.71,72542.0,166.63,166.72,166.54,166.71,72542.0
2021-11-23 11:20:00,166.71,166.75,166.67,166.72,65274.0,166.71,166.75,166.67,166.72,65274.0
2021-11-23 11:25:00,166.72,166.74,166.62,166.68,32065.0,166.72,166.74,166.62,166.68,32065.0
2021-11-23 11:30:00,166.67,166.86,166.62,166.8,41412.0,166.67,166.86,166.62,166.8,41412.0
2021-11-23 11:35:00,166.77,166.79,166.66,166.74,35795.0,166.77,166.79,166.66,166.74,35795.0
2021-11-23 11:40:00,166.72,166.72,166.62,166.66,22162.0,166.72,166.72,166.62,166.66,22162.0
2021-11-23 11:45:00,166.66,166.68,166.57,166.6,51145.0,166.66,166.68,166.57,166.6,51145.0
2021-11-23 11:50:00,166.6,166.63,166.53,166.59,181793.0,166.6,166.63,166.53,166.59,181793.0
2021-11-23 11:55:00,166.59,166.61,166.54,166.6,63862.0,166.59,166.61,166.54,166.6,63862.0
2021-11-23 12:00:00,166.6,166.67,166.55,166.59,63396.0,166.6,166.67,166.55,166.59,63396.0
2021-11-23 12:05:00,166.58,166.69,166.57,166.69,38961.0,166.58,166.69,166.57,166.69,38961.0
2021-11-23 12:10:00,166.68,166.8,166.68,166.74,47290.0,166.68,166.8,166.68,166.74,47290.0
2021-11-23 12:15:00,166.72,166.86,166.72,166.85,32079.0,166.72,166.86,166.72,166.85,32079.0
2021-11-23 12:20:00,166.85,166.93,166.83,166.86,40539.0,166.85,166.93,166.83,166.86,40539.0
2021-11-23 12:25:00,166.86,166.91,166.82,166.82,31982.0,166.86,166.91,166.82,166.82,31982.0
2021-11-23 12:30:00,166.82,166.83,166.73,166.74,21591.0,166.82,166.83,166.73,166.74,21591.0
2021-11-23 12:35:00,166.73,166.78,166.72,166.78,16746.0,166.73,166.78,166.72,166.78,16746.0
2021-11-23 12:40:00,166.77,166.88,166.77,166.88,29443.0,166.77,166.88,166.77,166.88,29443.0
2021-11-23 12:45:00,166.88,166.9,166.77,166.78,40804.0,166.88,166.9,166.77,166.78,40804.0
2021-11-23 12:50:00,166.78,166.81,166.77,166.8,37418.0,166.78,166.81,166.77,166.8,37418.0
2021-11-23 12:55:00,166.81,166.83,166.73,166.75,48833.0,166.81,166.83,166.73,166.75,48833.0
2021-11-23 13:00:00,166.77,167.03,166.77,166.96,139677.0,166.77,167.03,166.77,166.96,139677.0
2021-11-23 13:05:00,166.97,167.02,166.92,166.95,57884.0,166.97,167.02,166.92,166.95,57884.0
2021-11-23 13:10:00,166.97,167.01,166.92,166.92,45449.0,166.97,167.01,166.92,166.92,45449.0
2021-11-23 13:15:00,166.92,166.97,166.88,166.94,43507.0,166.92,166.97,166.88,166.94,43507.0
2021-11-23 13:20:00,166.94,166.99,166.87,166.88,39267.0,166.94,166.99,166.87,166.88,39267.0
2021-11-23 13:25:00,166.87,166.9,166.68,166.72,118359.0,166.87,166.9,166.68,166.72,118359.0
2021-11-23 13:30:00,166.72,166.77,166.53,166.66,159676.0,166.72,166.77,166.53,166.66,159676.0
2021-11-23 13:35:00,166.68,167.0,166.67,166.94,114379.0,166.68,167.0,166.67,166.94,114379.0
2021-11-23 13:40:00,166.93,166.97,166.87,166.95,32623.0,166.93,166.97,166.87,166.95,32623.0
2021-11-23 13:45:00,166.94,167.0,166.9,166.97,30715.0,166.94,167.0,166.9,166.97,30715.0
2021-11-23 13:50:00,166.95,167.04,166.95,167.03,21793.0,166.95,167.04,166.95,167.03,21793.0
2021-11-23 13:55:00,167.04,167.23,167.01,167.21,92534.0,167.04,167.23,167.01,167.21,92534.0
2021-11-23 14:00:00,167.21,167.21,167.1,167.16,40246.0,167.21,167.21,167.1,167.16,40246.0
2021-11-23 14:05:00,167.15,167.16,167.11,167.16,45476.0,167.15,167.16,167.11,167.16,45476.0
2021-11-23 14:10:00,167.16,167.2,167.13,167.18,25894.0,167.16,167.2,167.13,167.18,25894.0
2021-11-23 14:15:00,167.17,167.31,167.16,167.29,62960.0,167.17,167.31,167.16,167.29,62960.0
2021-11-23 14:20:00,167.28,167.3,167.19,167.19,22125.0,167.28,167.3,167.19,167.19,22125.0
2021-11-23 14:25:00,167.19,167.3,167.18,167.3,30052.0,167.19,167.3,167.18,167.3,30052.0
2021-11-23 14:30:00,167.3,167.3,167.21,167.23,24554.0,167.3,167.3,167.21,167.23,24554.0
2021-11-23 14:35:00,167.23,167.24,167.18,167.19,14351.0,167.23,167.24,167.18,167.19,14351.0
2021-11-23 14:40:00,167.19,167.29,167.18,167.22,22890.0,167.19,167.29,167.18,167.22,22890.0
2021-11-23 14:45:00,167.22,167.27,167.22,167.27,15847.0,167.22,167.27,167.22,167.27,15847.0
2021-11-23 14:50:00,167.28,167.33,167.21,167.22,58504.0,167.28,167.33,167.21,167.22,58504.0
2021-11-23 14:55:00,167.22,167.22,167.11,167.12,43987.0,167.22,167.22,167.11,167.12,43987.0
2021-11-23 15:00:00,167.12,167.19,167.07,167.12,75961.0,167.12,167.19,167.07,167.12,75961.0
2021-11-23 15:05:00,167.12,167.16,167.07,167.14,40682.0,167.12,167.16,167.07,167.14,40682.0
2021-11-23 15:10:00,167.13,167.17,167.11,167.16,92810.0,167.13,167.17,167.11,167.16,92810.0
2021-11-23 15:15:00,167.16,167.3,167.16,167.29,46341.0,167.16,167.3,167.16,167.29,46341.0
2021-11-23 15:20:00,167.3,167.41,167.29,167.4,74262.0,167.3,167.41,167.29,167.4,74262.0
2021-11-23 15:25:00,167.39,167.43,167.31,167.41,34860.0,167.39,167.43,167.31,167.41,34860.0
2021-11-23 15:30:00,167.43,167.45,167.35,167.44,37750.0,167.43,167.45,167.35,167.44,37750.0
2021-11-23 15:35:00,167.44,167.44,167.36,167.36,34565.0,167.44,167.44,167.36,167.36,34565.0
2021-11-23 15:40:00,167.37,167.45,167.37,167.39,84640.0,167.37,167.45,167.37,167.39,84640.0
2021-11-23 15:45:00,167.38,167.46,167.37,167.45,72838.0,167.38,167.46,167.37,167.45,72838.0
2021-11-23 15:50:00,167.45,167.48,167.39,167.42,144820.0,167.45,167.48,167.39,167.42,144820.0
2021-11-23 15:55:00,167.41,167.46,167.29,167.31,356232.0,167.41,167.46,167.29,167.31,356232.0
2021-11-24 09:30:00,166.58,166.73,166.5,166.58,193687.0,166.58,166.73,166.5,166.58,193687.0
2021-11-24 09:35:00,166.58,166.79,166.5,166.76,150172.0,166.58,166.79,166.5,166.76,150172.0
2021-11-24 09:40:00,166.76,166.82,166.68,166.7,65549.0,166.76,166.82,166.68,166.7,65549.0
2021-11-24 09:45:00,166.69,166.7,166.46,166.61,147917.0,166.69,166.7,166.46,166.61,147917.0
2021-11-24 09:50:00,166.61,166.64,166.53,166.6,58434.0,166.61,166.64,166.53,166.6,58434.0
2021-11-24 09:55:00,166.61,166.63,166.54,166.58,84565.0,166.61,166.63,166.54,166.58,84565.0
2021-11-24 10:00:00,166.57,166.87,166.5,166.58,129261.0,166.57,166.87,166.5,166.58,129261.0
2021-11-24 10:05:00,166.57,166.62,166.33,166.46,85929.0,166.57,166.62,166.33,166.46,85929.0
2021-11-24 10:10:00,166.46,166.52,166.37,166.5,61316.0,166.46,166.52,166.37,166.5,61316.0
2021-11-24 10:15:00,166.51,166.52,166.36,166.4,49633.0,166.51,166.52,166.36,166.4,49633.0
2021-11-24 10:20:00,166.39,166.69,166.32,166.56,121828.0,166.39,166.69,166.32,166.56,121828.0
2021-11-24 10:25:00,166.57,166.67,166.51,166.66,32449.0,166.57,166.67,166.51,166.66,32449.0
2021-11-24 10:30:00,166.66,166.73,166.63,166.67,52036.0,166.66,166.73,166.63,166.67,52036.0
2021-11-24 10:35:00,166.68,166.73,166.61,166.7,42548.0,166.68,166.73,166.61,166.7,42548.0
2021-11-24 10:40:00,166.72,166.77,166.63,166.64,19650.0,166.72,166.77,166.63,166.64,19650.0
2021-11-24 10:45:00,166.62,166.74,166.61,166.7,24387.0,166.62,166.74,166.61,166.7,24387.0
2021-11-24 10:50:00,166.7,166.88,166.7,166.84,25021.0,166.7,166.88,166.7,166.84,25021.0
2021-11-24 10:55:00,166.86,166.87,166.75,166.79,18320.0,166.86,166.87,166.75,166.79,18320.0
2021-11-24 11:00:00,166.81,166.84,166.7,166.73,21668.0,166.81,166.84,166.7,166.73,21668.0
2021-11-24 11:05:00,166.74,166.79,166.69,166.73,27564.0,166.74,166.79,166.69,166.73,27564.0
2021-11-24 11:10:00,166.7,166.81,166.69,166.79,60433.0,166.7,166.81,166.69,166.79,60433.0
2021-11-24 11:15:00,166.79,166.9,166.79,166.9,60230.0,166.79,166.9,166.79,166.9,60230.0
2021-11-24 11:20:00,166.93,167.01,166.89,167.0,66002.0,166.93,167.01,166.89,167.0,66002.0
2021-11-24 11:25:00,167.0,167.08,166.96,167.08,58908.0,167.0,167.08,166.96,167.08,58908.0
2021-11-24 11:30:00,167.07,167.39,167.04,167.31,122588.0,167.07,167.39,167.04,167.31,122588.0
2021-11-24 11:35:00,167.31,167.44,167.26,167.3,134654.0,167.31,167.44,167.26,167.3,134654.0
2021-11-24 11:40:00,167.28,167.31,167.21,167.21,50498.0,167.28,167.31,167.21,167.21,50498.0
2021-11-24 11:45:00,167.22,167.31,167.09,167.27,106699.0,167.22,167.31,167.09,167.27,106699.0
2021-11-24 11:50:00,167.25,167.26,167.15,167.15,31807.0,167.25,167.26,167.15,167.15,31807.0
2021-11-24 11:55:00,167.15,167.24,167.13,167.21,31058.0,167.15,167.24,167.13,167.21,31058.0
2021-11-24 12:00:00,167.21,167.21,167.08,167.12,47930.0,167.21,167.21,167.08,167.12,47930.0
2021-11-24 12:05:00,167.13,167.13,167.04,167.04,30978.0,167.13,167.13,167.04,167.04,30978.0
2021-11-24 12:10:00,167.04,167.1,167.03,167.04,28800.0,167.04,167.1,167.03,167.04,28800.0
2021-11-24 12:15:00,167.03,167.14,167.02,167.08,89550.0,167.03,167.14,167.02,167.08,89550.0
2021-11-24 12:20:00,167.06,167.06,166.97,167.01,24968.0,167.06,167.06,166.97,167.01,24968.0
2021-11-24 12:25:00,167.01,167.01,166.89,166.98,33989.0,167.01,167.01,166.89,166.98,33989.0
2021-11-24 12:30:00,166.98,166.98,166.88,166.9,23760.0,166.98,166.98,166.88,166.9,23760.0
2021-11-24 12:35:00,166.9,166.91,166.86,166.9,24361.0,166.9,166.91,166.86,166.9,24361.0
2021-11-24 12:40:00,166.9,166.91,166.87,166.89,13290.0,166.9,166.91,166.87,166.89,13290.0
2021-11-24 12:45:00,166.9,166.91,166.82,166.84,14027.0,166.9,166.91,166.82,166.84,14027.0
2021-11-24 12:50:00,166.84,166.87,166.8,166.83,21800.0,166.84,166.87,166.8,166.83,21800.0
2021-11-24 12:55:00,166.84,166.87,166.82,166.87,12461.0,166.84,166.87,166.82,166.87,12461.0
2021-11-24 13:00:00,166.87,166.91,166.84,166.85,20026.0,166.87,166.91,166.84,166.85,20026.0
2021-11-24 13:05:00,166.84,166.89,166.81,166.86,16248.0,166.84,166.89,166.81,166.86,16248.0
2021-11-24 13:10:00,166.87,166.87,166.81,166.82,149552.0,166.87,166.87,166.81,166.82,149552.0
2021-11-24 13:15:00,166.83,166.84,166.75,166.75,30657.0,166.83,166.84,166.75,166.75,30657.0
2021-11-24 13:20:00,166.75,166.83,166.75,166.83,28924.0,166.75,166.83,166.75,166.83,28924.0
2021-11-24 13:25:00,166.82,166.86,166.73,166.79,74120.0,166.82,166.86,166.73,166.79,74120.0
2021-11-24 13:30:00,166.8,166.86,166.73,166.74,36666.0,166.8,166.86,166.73,166.74,36666.0
2021-11-24 13:35:00,166.74,166.76,166.7,166.73,33809.0,166.74,166.76,166.7,166.73,33809.0
2021-11-24 13:40:00,166.74,166.77,166.73,166.74,23084.0,166.74,166.77,166.73,166.74,23084.0
2021-11-24 13:45:00,166.74,166.78,166.73,166.77,73543.0,166.74,166.78,166.73,166.77,73543.0
2021-11-24 13:50:00,166.77,166.78,166.71,166.75,24393.0,166.77,166.78,166.71,166.75,24393.0
2021-11-24 13:55:00,166.76,166.78,166.71,166.75,31330.0,166.76,166.78,166.71,166.75,31330.0
2021-11-24 14:00:00,166.76,166.77,166.59,166.77,74076.0,166.76,166.77,166.59,166.77,74076.0
2021-11-24 14:05:00,166.78,166.83,166.73,166.77,31303.0,166.78,166.83,166.73,166.77,31303.0
2021-11-24 14:10:00,166.77,166.78,166.65,166.7,58274.0,166.77,166.78,166.65,166.7,58274.0
2021-11-24 14:15:00,166.7,166.7,166.58,166.63,45858.0,166.7,166.7,166.58,166.63,45858.0
2021-11-24 14:20:00,166.64,166.69,166.62,166.66,22582.0,166.64,166.69,166.62,166.66,22582.0
2021-11-24 14:25:00,166.67,166.74,166.65,166.72,50593.0,166.67,166.74,166.65,166.72,50593.0
2021-11-24 14:30:00,166.72,166.83,166.71,166.81,59185.0,166.72,166.83,166.71,166.81,59185.0
2021-11-24 14:35:00,166.82,166.84,166.79,166.83,10401.0,166.82,166.84,166.79,166.83,10401.0
2021-11-24 14:40:00,166.84,166.88,166.83,166.84,22407.0,166.84,166.88,166.83,166.84,22407.0
2021-11-24 14:45:00,166.84,166.89,166.82,166.87,42516.0,166.84,166.89,166.82,166.87,42516.0
2021-11-24 14:50:00,166.87,166.89,166.84,166.87,15873.0,166.87,166.89,166.84,166.87,15873.0
2021-11-24 14:55:00,166.87,166.87,166.79,166.8,20533.0,166.87,166.87,166.79,166.8,20533.0
2021-11-24 15:00:00,166.8,166.82,166.78,166.8,30624.0,166.8,166.82,166.78,166.8,30624.0
2021-11-24 15:05:00,166.8,166.88,166.8,166.86,20429.0,166.8,166.88,166.8,166.86,20429.0
2021-11-24 15:10:00,166.86,166.89,166.82,166.87,37795.0,166.86,166.89,166.82,166.87,37795.0
2021-11-24 15:15:00,166.87,166.99,166.86,166.98,56962.0,166.87,166.99,166.86,166.98,56962.0
2021-11-24 15:20:00,166.99,167.08,166.97,167.08,43555.0,166.99,167.08,166.97,167.08,43555.0
2021-11-24 15:25:00,167.08,167.09,167.03,167.04,23217.0,167.08,167.09,167.03,167.04,23217.0
2021-11-24 15:30:00,167.05,167.08,167.02,167.07,25448.0,167.05,167.08,167.02,167.07,25448.0
2021-11-24 15:35:00,167.08,167.11,167.03,167.09,35450.0,167.08,167.11,167.03,167.09,35450.0
2021-11-24 15:40:00,167.09,167.14,167.08,167.11,31991.0,167.09,167.14,167.08,167.11,31991.0
2021-11-24 15:45:00,167.12,167.12,167.04,167.06,37413.0,167.12,167.12,167.04,167.06,37413.0
2021-11-24 15:50:00,167.06,167.11,167.05,167.1,48893.0,167.06,167.11,167.05,167.1,48893.0
2021-11-24 15:55:00,167.09,167.15,167.08,167.13,86218.0,167.09,167.15,167.08,167.13,86218.0
2021-11-26 09:30:00,168.64,168.64,168.38,168.39,301467.0,168.64,168.64,168.38,168.39,301467.0
2021-11-26 09:35:00,168.4,168.56,168.15,168.55,395202.0,168.4,168.56,168.15,168.55,395202.0
2021-11-26 09:40:00,168.56,168.56,168.02,168.39,214114.0,168.56,168.56,168.02,168.39,214114.0
2021-11-26 09:45:00,168.4,168.47,168.06,168.19,132870.0,168.4,168.47,168.06,168.19,132870.0
2021-11-26 09:50:00,168.17,168.22,167.89,167.89,164860.0,168.17,168.22,167.89,167.89,164860.0
2021-11-26 09:55:00,167.9,168.13,167.78,168.08,127000.0,167.9,168.13,167.78,168.08,127000.0
2021-11-26 10:00:00,168.08,168.29,168.08,168.24,184036.0,168.08,168.29,168.08,168.24,184036.0
2021-11-26 10:05:00,168.24,168.29,168.12,168.14,148228.0,168.24,168.29,168.12,168.14,148228.0
2021-11-26 10:10:00,168.12,168.34,168.08,168.27,196951.0,168.12,168.34,168.08,168.27,196951.0
2021-11-26 10:15:00,168.27,168.48,168.07,168.08,208552.0,168.27,168.48,168.07,168.08,208552.0
2021-11-26 10:20:00,168.09,168.2,168.02,168.09,180317.0,168.09,168.2,168.02,168.09,180317.0
2021-11-26 10:25:00,168.08,168.17,168.02,168.07,122769.0,168.08,168.17,168.02,168.07,122769.0
2021-11-26 10:30:00,168.06,168.22,168.03,168.14,105962.0,168.06,168.22,168.03,168.14,105962.0
2021-11-26 10:35:00,168.15,168.21,168.03,168.18,106531.0,168.15,168.21,168.03,168.18,106531.0
2021-11-26 10:40:00,168.17,168.18,168.08,168.12,131770.0,168.17,168.18,168.08,168.12,131770.0
2021-11-26 10:45:00,168.11,168.21,168.05,168.06,168083.0,168.11,168.21,168.05,168.06,168083.0
2021-11-26 10:50:00,168.07,168.1,167.99,168.07,172382.0,168.07,168.1,167.99,168.07,172382.0
2021-11-26 10:55:00,168.06,168.1,167.99,167.99,150189.0,168.06,168.1,167.99,167.99,150189.0
2021-11-26 11:00:00,167.98,168.06,167.98,168.0,142979.0,167.98,168.06,167.98,168.0,142979.0
2021-11-26 11:05:00,168.0,168.04,167.86,167.87,147417.0,168.0,168.04,167.86,167.87,147417.0
2021-11-26 11:10:00,167.88,168.15,167.85,168.14,144499.0,167.88,168.15,167.85,168.14,144499.0
2021-11-26 11:15:00,168.15,168.17,168.03,168.03,130487.0,168.15,168.17,168.03,168.03,130487.0
2021-11-26 11:20:00,168.04,168.08,167.97,168.0,141561.0,168.04,168.08,167.97,168.0,141561.0
2021-11-26 11:25:00,168.0,168.01,167.84,167.84,150847.0,168.0,168.01,167.84,167.84,150847.0
2021-11-26 11:30:00,167.84,167.85,167.67,167.71,218894.0,167.84,167.85,167.67,167.71,218894.0
2021-11-26 11:35:00,167.7,167.8,167.27,167.39,699724.0,167.7,167.8,167.27,167.39,699724.0
2021-11-26 11:40:00,167.39,167.49,166.37,166.84,800873.0,167.39,167.49,166.37,166.84,800873.0
2021-11-26 11:45:00,166.82,166.88,166.66,166.82,207925.0,166.82,166.88,166.66,166.82,207925.0
2021-11-26 11:50:00,166.82,166.86,166.74,166.79,123843.0,166.82,166.86,166.74,166.79,123843.0
2021-11-26 11:55:00,166.78,166.86,166.57,166.81,96166.0,166.78,166.86,166.57,166.81,96166.0
2021-11-26 12:00:00,166.8,166.85,166.65,166.84,103811.0,166.8,166.85,166.65,166.84,103811.0
2021-11-26 12:05:00,166.86,167.01,166.82,166.98,91851.0,166.86,167.01,166.82,166.98,91851.0
2021-11-26 12:10:00,166.98,167.06,166.95,167.0,43539.0,166.98,167.06,166.95,167.0,43539.0
2021-11-26 12:15:00,167.0,167.03,166.93,167.03,60610.0,167.0,167.03,166.93,167.03,60610.0
2021-11-26 12:20:00,167.03,167.2,167.02,167.16,80566.0,167.03,167.2,167.02,167.16,80566.0
2021-11-26 12:25:00,167.17,167.25,166.86,166.88,146001.0,167.17,167.25,166.86,166.88,146001.0
2021-11-26 12:30:00,166.9,167.01,166.82,166.92,154692.0,166.9,167.01,166.82,166.92,154692.0
2021-11-26 12:35:00,166.92,166.96,166.88,166.94,71153.0,166.92,166.96,166.88,166.94,71153.0
2021-11-26 12:40:00,166.94,166.97,166.87,166.95,87957.0,166.94,166.97,166.87,166.95,87957.0
2021-11-26 12:45:00,166.95,167.01,166.92,166.92,65136.0,166.95,167.01,166.92,166.92,65136.0
2021-11-26 12:50:00,166.92,166.98,166.89,166.89,87667.0,166.92,166.98,166.89,166.89,87667.0
2021-11-26 12:55:00,166.89,166.93,166.81,166.85,211489.0,166.89,166.93,166.81,166.85,211489.0
2021-11-29 09:30:00,166.84,167.06,166.78,166.99,242151.0,166.84,167.06,166.78,166.99,242151.0
2021-11-29 09:35:00,166.97,167.18,166.97,167.06,200884.0,166.97,167.18,166.97,167.06,200884.0
2021-11-29 09:40:00,167.06,167.11,166.93,166.99,88954.0,167.06,167.11,166.93,166.99,88954.0
2021-11-29 09:45:00,166.99,167.17,166.88,167.15,181959.0,166.99,167.17,166.88,167.15,181959.0
2021-11-29 09:50:00,167.17,167.26,167.01,167.02,88631.0,167.17,167.26,167.01,167.02,88631.0
2021-11-29 09:55:00,167.02,167.16,167.0,167.09,41745.0,167.02,167.16,167.0,167.09,41745.0
2021-11-29 10:00:00,167.09,167.15,166.93,167.08,180503.0,167.09,167.15,166.93,167.08,180503.0
2021-11-29 10:05:00,167.07,167.16,166.98,167.07,57905.0,167.07,167.16,166.98,167.07,57905.0
2021-11-29 10:10:00,167.09,167.15,167.04,167.15,44740.0,167.09,167.15,167.04,167.15,44740.0
2021-11-29 10:15:00,167.14,167.24,166.94,166.95,79667.0,167.14,167.24,166.94,166.95,79667.0
2021-11-29 10:20:00,166.94,167.09,166.91,167.01,85304.0,166.94,167.09,166.91,167.01,85304.0
2021-11-29 10:25:00,167.01,167.06,166.93,166.94,19358.0,167.01,167.06,166.93,166.94,19358.0
2021-11-29 10:30:00,166.93,166.93,166.83,166.91,61363.0,166.93,166.93,166.83,166.91,61363.0
2021-11-29 10:35:00,166.92,167.06,166.83,167.01,51352.0,166.92,167.06,166.83,167.01,51352.0
2021-11-29 10:40:00,167.02,167.04,166.94,166.94,30547.0,167.02,167.04,166.94,166.94,30547.0
2021-11-29 10:45:00,166.96,167.02,166.92,166.96,57586.0,166.96,167.02,166.92,166.96,57586.0
2021-11-29 10:50:00,166.95,167.08,166.95,166.99,21182.0,166.95,167.08,166.95,166.99,21182.0
2021-11-29 10:55:00,166.99,167.11,166.93,167.0,27077.0,166.99,167.11,166.93,167.0,27077.0
2021-11-29 11:00:00,166.99,167.07,166.92,167.01,43579.0,166.99,167.07,166.92,167.01,43579.0
2021-11-29 11:05:00,167.05,167.08,166.89,166.89,26768.0,167.05,167.08,166.89,166.89,26768.0
2021-11-29 11:10:00,166.89,166.94,166.84,166.9,58177.0,166.89,166.94,166.84,166.9,58177.0
2021-11-29 11:15:00,166.89,166.93,166.75,166.91,90071.0,166.89,166.93,166.75,166.91,90071.0
2021-11-29 11:20:00,166.91,167.0,166.7,166.73,110253.0,166.91,167.0,166.7,166.73,110253.0
2021-11-29 11:25:00,166.74,166.8,166.68,166.77,91643.0,166.74,166.8,166.68,166.77,91643.0
2021-11-29 11:30:00,166.79,166.84,166.76,166.8,106012.0,166.79,166.84,166.76,166.8,106012.0
2021-11-29 11:35:00,166.8,166.81,166.7,166.74,45792.0,166.8,166.81,166.7,166.74,45792.0
2021-11-29 11:40:00,166.73,166.77,166.71,166.75,34048.0,166.73,166.77,166.71,166.75,34048.0
2021-11-29 11:45:00,166.74,166.74,166.68,166.71,34081.0,166.74,166.74,166.68,166.71,34081.0
2021-11-29 11:50:00,166.7,166.77,166.68,166.72,23727.0,166.7,166.77,166.68,166.72,23727.0
2021-11-29 11:55:00,166.73,166.74,166.59,166.69,78566.0,166.73,166.74,166.59,166.69,78566.0
2021-11-29 12:00:00,166.68,166.83,166.67,166.81,102675.0,166.68,166.83,166.67,166.81,102675.0
2021-11-29 12:05:00,166.8,166.87,166.78,166.79,87422.0,166.8,166.87,166.78,166.79,87422.0
2021-11-29 12:10:00,166.8,166.82,166.73,166.76,18285.0,166.8,166.82,166.73,166.76,18285.0
2021-11-29 12:15:00,166.75,166.77,166.68,166.7,30982.0,166.75,166.77,166.68,166.7,30982.0
2021-11-29 12:20:00,166.7,166.74,166.58,166.59,63658.0,166.7,166.74,166.58,166.59,63658.0
2021-11-29 12:25:00,166.6,166.68,166.6,166.66,45866.0,166.6,166.68,166.6,166.66,45866.0
2021-11-29 12:30:00,166.66,166.67,166.59,166.65,142456.0,166.66,166.67,166.59,166.65,142456.0
2021-11-29 12:35:00,166.65,166.66,166.59,166.63,25203.0,166.65,166.66,166.59,166.63,25203.0
2021-11-29 12:40:00,166.64,166.66,166.56,166.64,56121.0,166.64,166.66,166.56,166.64,56121.0
2021-11-29 12:45:00,166.63,166.7,166.61,166.66,28606.0,166.63,166.7,166.61,166.66,28606.0
2021-11-29 12:50:00,166.66,166.74,166.64,166.72,31322.0,166.66,166.74,166.64,166.72,31322.0
2021-11-29 12:55:00,166.73,166.77,166.71,166.73,48827.0,166.73,166.77,166.71,166.73,48827.0
2021-11-29 13:00:00,166.72,166.76,166.63,166.67,34738.0,166.72,166.76,166.63,166.67,34738.0
2021-11-29 13:05:00,166.67,166.71,166.64,166.69,43225.0,166.67,166.71,166.64,166.69,43225.0
2021-11-29 13:10:00,166.68,166.75,166.67,166.74,24005.0,166.68,166.75,166.67,166.74,24005.0
2021-11-29 13:15:00,166.74,166.75,166.6,166.61,73281.0,166.74,166.75,166.6,166.61,73281.0
2021-11-29 13:20:00,166.61,166.7,166.58,166.7,21222.0,166.61,166.7,166.58,166.7,21222.0
2021-11-29 13:25:00,166.7,166.71,166.59,166.67,53318.0,166.7,166.71,166.59,166.67,53318.0
2021-11-29 13:30:00,166.68,166.74,166.67,166.74,27526.0,166.68,166.74,166.67,166.74,27526.0
2021-11-29 13:35:00,166.72,166.78,166.69,166.76,58996.0,166.72,166.78,166.69,166.76,58996.0
2021-11-29 13:40:00,166.76,166.82,166.75,166.81,95881.0,166.76,166.82,166.75,166.81,95881.0
2021-11-29 13:45:00,166.8,166.8,166.72,166.75,26540.0,166.8,166.8,166.72,166.75,26540.0
2021-11-29 13:50:00,166.74,166.75,166.71,166.72,8308.0,166.74,166.75,166.71,166.72,8308.0
2021-11-29 13:55:00,166.72,166.75,166.7,166.71,29401.0,166.72,166.75,166.7,166.71,29401.0
2021-11-29 14:00:00,166.69,166.7,166.65,166.68,15363.0,166.69,166.7,166.65,166.68,15363.0
2021-11-29 14:05:00,166.66,166.68,166.63,166.63,11178.0,166.66,166.68,166.63,166.63,11178.0
2021-11-29 14:10:00,166.63,166.64,166.57,166.61,77049.0,166.63,166.64,166.57,166.61,77049.0
2021-11-29 14:15:00,166.62,166.66,166.54,166.56,26949.0,166.62,166.66,166.54,166.56,26949.0
2021-11-29 14:20:00,166.56,166.62,166.56,166.57,28158.0,166.56,166.62,166.56,166.57,28158.0
2021-11-29 14:25:00,166.58,166.62,166.51,166.6,43608.0,166.58,166.62,166.51,166.6,43608.0
2021-11-29 14:30:00,166.6,166.65,166.58,166.62,29242.0,166.6,166.65,166.58,166.62,29242.0
2021-11-29 14:35:00,166.61,166.63,166.54,166.54,27518.0,166.61,166.63,166.54,166.54,27518.0
2021-11-29 14:40:00,166.57,166.59,166.51,166.53,18750.0,166.57,166.59,166.51,166.53,18750.0
2021-11-29 14:45:00,166.55,166.61,166.54,166.59,13656.0,166.55,166.61,166.54,166.59,13656.0
2021-11-29 14:50:00,166.59,166.64,166.57,166.63,24208.0,166.59,166.64,166.57,166.63,24208.0
2021-11-29 14:55:00,166.63,166.67,166.38,166.58,116353.0,166.63,166.67,166.38,166.58,116353.0
2021-11-29 15:00:00,166.58,166.76,166.53,166.74,146743.0,166.58,166.76,166.53,166.74,146743.0
2021-11-29 15:05:00,166.74,166.8,166.73,166.8,33922.0,166.74,166.8,166.73,166.8,33922.0
2021-11-29 15:10:00,166.8,166.81,166.71,166.79,32901.0,166.8,166.81,166.71,166.79,32901.0
2021-11-29 15:15:00,166.79,166.81,166.73,166.78,54561.0,166.79,166.81,166.73,166.78,54561.0
2021-11-29 15:20:00,166.78,166.79,166.74,166.77,41328.0,166.78,166.79,166.74,166.77,41328.0
2021-11-29 15:25:00,166.77,166.78,166.73,166.74,17610.0,166.77,166.78,166.73,166.74,17610.0
2021-11-29 15:30:00,166.73,166.75,166.67,166.71,37170.0,166.73,166.75,166.67,166.71,37170.0
2021-11-29 15:35:00,166.71,166.73,166.66,166.71,21511.0,166.71,166.73,166.66,166.71,21511.0
2021-11-29 15:40:00,166.69,166.71,166.63,166.68,95575.0,166.69,166.71,166.63,166.68,95575.0
2021-11-29 15:45:00,166.68,166.7,166.59,166.64,310017.0,166.68,166.7,166.59,166.64,310017.0
2021-11-29 15:50:00,166.64,166.67,166.59,166.63,266609.0,166.64,166.67,166.59,166.63,266609.0
2021-11-29 15:55:00,166.63,166.72,166.58,166.64,245965.0,166.63,166.72,166.58,166.64,245965.0
2021-11-30 09:30:00,167.77,167.87,167.62,167.73,152453.0,167.77,167.87,167.62,167.73,152453.0
2021-11-30 09:35:00,167.71,167.9,167.71,167.88,109034.0,167.71,167.9,167.71,167.88,109034.0
2021-11-30 09:40:00,167.87,167.92,167.8,167.91,94436.0,167.87,167.92,167.8,167.91,94436.0
2021-11-30 09:45:00,167.92,168.54,167.92,168.38,406416.0,167.92,168.54,167.92,168.38,406416.0
2021-11-30 09:50:00,168.39,168.6,168.37,168.56,139485.0,168.39,168.6,168.37,168.56,139485.0
2021-11-30 09:55:00,168.54,168.57,168.39,168.42,93472.0,168.54,168.57,168.39,168.42,93472.0
2021-11-30 10:00:00,168.42,168.72,168.42,168.62,138968.0,168.42,168.72,168.42,168.62,138968.0
2021-11-30 10:05:00,168.63,168.8,168.57,168.8,144669.0,168.63,168.8,168.57,168.8,144669.0
2021-11-30 10:10:00,168.8,169.01,168.76,168.94,136459.0,168.8,169.01,168.76,168.94,136459.0
2021-11-30 10:15:00,168.94,168.99,168.82,168.82,126486.0,168.94,168.99,168.82,168.82,126486.0
2021-11-30 10:20:00,168.84,168.85,168.71,168.75,146579.0,168.84,168.85,168.71,168.75,146579.0
2021-11-30 10:25:00,168.75,168.92,168.39,168.41,137049.0,168.75,168.92,168.39,168.41,137049.0
2021-11-30 10:30:00,168.41,168.51,168.26,168.38,161877.0,168.41,168.51,168.26,168.38,161877.0
2021-11-30 10:35:00,168.36,168.36,167.37,167.54,708772.0,168.36,168.36,167.37,167.54,708772.0
2021-11-30 10:40:00,167.55,167.74,167.4,167.48,172031.0,167.55,167.74,167.4,167.48,172031.0
2021-11-30 10:45:00,167.48,167.75,167.34,167.48,199106.0,167.48,167.75,167.34,167.48,199106.0
2021-11-30 10:50:00,167.49,167.59,166.78,167.1,560938.0,167.49,167.59,166.78,167.1,560938.0
2021-11-30 10:55:00,167.1,167.2,166.62,166.74,416059.0,167.1,167.2,166.62,166.74,416059.0
2021-11-30 11:00:00,166.74,166.76,165.54,166.08,980545.0,166.74,166.76,165.54,166.08,980545.0
2021-11-30 11:05:00,166.1,166.49,166.06,166.43,315073.0,166.1,166.49,166.06,166.43,315073.0
2021-11-30 11:10:00,166.42,166.49,166.31,166.35,127877.0,166.42,166.49,166.31,166.35,127877.0
2021-11-30 11:15:00,166.34,166.48,166.08,166.18,125865.0,166.34,166.48,166.08,166.18,125865.0
2021-11-30 11:20:00,166.17,166.32,166.13,166.19,87936.0,166.17,166.32,166.13,166.19,87936.0
2021-11-30 11:25:00,166.19,166.24,165.98,166.03,88113.0,166.19,166.24,165.98,166.03,88113.0
2021-11-30 11:30:00,166.01,166.09,165.69,165.88,164178.0,166.01,166.09,165.69,165.88,164178.0
2021-11-30 11:35:00,165.87,165.88,165.68,165.72,99353.0,165.87,165.88,165.68,165.72,99353.0
2021-11-30 11:40:00,165.7,165.73,165.46,165.64,177542.0,165.7,165.73,165.46,165.64,177542.0
2021-11-30 11:45:00,165.63,166.02,165.62,165.98,236855.0,165.63,166.02,165.62,165.98,236855.0
2021-11-30 11:50:00,165.99,166.04,165.8,165.83,99408.0,165.99,166.04,165.8,165.83,99408.0
2021-11-30 11:55:00,165.84,165.96,165.74,165.79,103509.0,165.84,165.96,165.74,165.79,103509.0
2021-11-30 12:00:00,165.8,165.81,165.62,165.63,146719.0,165.8,165.81,165.62,165.63,146719.0
2021-11-30 12:05:00,165.61,165.76,165.45,165.69,91041.0,165.61,165.76,165.45,165.69,91041.0
2021-11-30 12:10:00,165.69,165.8,165.55,165.56,62773.0,165.69,165.8,165.55,165.56,62773.0
2021-11-30 12:15:00,165.54,165.62,165.42,165.49,82326.0,165.54,165.62,165.42,165.49,82326.0
2021-11-30 12:20:00,165.49,165.62,165.37,165.55,206363.0,165.49,165.62,165.37,165.55,206363.0
2021-11-30 12:25:00,165.54,165.56,165.42,165.55,45591.0,165.54,165.56,165.42,165.55,45591.0
2021-11-30 12:30:00,165.55,165.74,165.51,165.7,71984.0,165.55,165.74,165.51,165.7,71984.0
2021-11-30 12:35:00,165.71,165.77,165.62,165.69,54686.0,165.71,165.77,165.62,165.69,54686.0
2021-11-30 12:40:00,165.69,165.75,165.63,165.74,46210.0,165.69,165.75,165.63,165.74,46210.0
2021-11-30 12:45:00,165.75,165.86,165.73,165.84,113457.0,165.75,165.86,165.73,165.84,113457.0
2021-11-30 12:50:00,165.85,165.93,165.75,165.88,144840.0,165.85,165.93,165.75,165.88,144840.0
2021-11-30 12:55:00,165.88,165.89,165.76,165.81,109405.0,165.88,165.89,165.76,165.81,109405.0
2021-11-30 13:00:00,165.82,165.93,165.79,165.84,43566.0,165.82,165.93,165.79,165.84,43566.0
2021-11-30 13:05:00,165.84,165.88,165.77,165.85,26913.0,165.84,165.88,165.77,165.85,26913.0
2021-11-30 13:10:00,165.86,165.87,165.74,165.8,141423.0,165.86,165.87,165.74,165.8,141423.0
2021-11-30 13:15:00,165.79,165.93,165.75,165.85,45983.0,165.79,165.93,165.75,165.85,45983.0
2021-11-30 13:20:00,165.87,165.92,165.82,165.9,19570.0,165.87,165.92,165.82,165.9,19570.0
2021-11-30 13:25:00,165.9,165.96,165.79,165.88,106260.0,165.9,165.96,165.79,165.88,106260.0
2021-11-30 13:30:00,165.89,166.03,165.89,165.96,41322.0,165.89,166.03,165.89,165.96,41322.0
2021-11-30 13:35:00,165.96,165.99,165.76,165.86,48248.0,165.96,165.99,165.76,165.86,48248.0
2021-11-30 13:40:00,165.85,165.86,165.76,165.79,43247.0,165.85,165.86,165.76,165.79,43247.0
2021-11-30 13:45:00,165.8,165.89,165.75,165.88,61292.0,165.8,165.89,165.75,165.88,61292.0
2021-11-30 13:50:00,165.87,166.07,165.84,166.07,32951.0,165.87,166.07,165.84,166.07,32951.0
2021-11-30 13:55:00,166.07,166.08,165.99,166.01,28904.0,166.07,166.08,165.99,166.01,28904.0
2021-11-30 14:00:00,166.01,166.14,165.99,166.07,53982.0,166.01,166.14,165.99,166.07,53982.0
2021-11-30 14:05:00,166.05,166.08,165.97,166.01,58521.0,166.05,166.08,165.97,166.01,58521.0
2021-11-30 14:10:00,166.0,166.0,165.88,165.94,146509.0,166.0,166.0,165.88,165.94,146509.0
2021-11-30 14:15:00,165.93,165.97,165.85,165.91,19610.0,165.93,165.97,165.85,165.91,19610.0
2021-11-30 14:20:00,165.91,165.91,165.83,165.88,30319.0,165.91,165.91,165.83,165.88,30319.0
2021-11-30 14:25:00,165.88,165.89,165.82,165.85,28891.0,165.88,165.89,165.82,165.85,28891.0
2021-11-30 14:30:00,165.84,165.9,165.83,165.86,12329.0,165.84,165.9,165.83,165.86,12329.0
2021-11-30 14:35:00,165.88,165.9,165.87,165.87,10573.0,165.88,165.9,165.87,165.87,10573.0
2021-11-30 14:40:00,165.88,165.96,165.88,165.92,33782.0,165.88,165.96,165.88,165.92,33782.0
2021-11-30 14:45:00,165.92,165.95,165.89,165.9,25319.0,165.92,165.95,165.89,165.9,25319.0
2021-11-30 14:50:00,165.88,165.92,165.82,165.83,39458.0,165.88,165.92,165.82,165.83,39458.0
2021-11-30 14:55:00,165.83,165.97,165.82,165.97,50410.0,165.83,165.97,165.82,165.97,50410.0
2021-11-30 15:00:00,165.97,165.97,165.76,165.81,55504.0,165.97,165.97,165.76,165.81,55504.0
2021-11-30 15:05:00,165.82,165.87,165.64,165.68,102003.0,165.82,165.87,165.64,165.68,102003.0
2021-11-30 15:10:00,165.69,165.78,165.63,165.64,43211.0,165.69,165.78,165.63,165.64,43211.0
2021-11-30 15:15:00,165.65,165.78,165.62,165.74,23675.0,165.65,165.78,165.62,165.74,23675.0
2021-11-30 15:20:00,165.75,165.76,165.66,165.66,51029.0,165.75,165.76,165.66,165.66,51029.0
2021-11-30 15:25:00,165.68,165.74,165.65,165.72,64929.0,165.68,165.74,165.65,165.72,64929.0
2021-11-30 15:30:00,165.75,165.76,165.62,165.62,66393.0,165.75,165.76,165.62,165.62,66393.0
2021-11-30 15:35:00,165.62,165.65,165.57,165.63,32287.0,165.62,165.65,165.57,165.63,32287.0
2021-11-30 15:40:00,165.62,165.68,165.57,165.59,58881.0,165.62,165.68,165.57,165.59,58881.0
2021-11-30 15:45:00,165.58,165.65,165.56,165.63,106280.0,165.58,165.65,165.56,165.63,106280.0
2021-11-30 15:50:00,165.63,165.63,165.54,165.61,208543.0,165.63,165.63,165.54,165.61,208543.0
2021-11-30 15:55:00,165.61,165.65,165.46,165.46,566185.0,165.61,165.65,165.46,165.46,566185.0
2021-12-01 09:30:00,166.84,166.92,166.68,166.69,112844.0,166.84,166.92,166.68,166.69,112844.0
2021-12-01 09:35:00,166.67,167.01,166.62,166.99,186600.0,166.67,167.01,166.62,166.99,186600.0
2021-12-01 09:40:00,167.01,167.03,166.89,166.94,40989.0,167.01,167.03,166.89,166.94,40989.0
2021-12-01 09:45:00,166.93,167.13,166.76,166.94,92530.0,166.93,167.13,166.76,166.94,92530.0
2021-12-01 09:50:00,166.91,167.13,166.87,167.1,123521.0,166.91,167.13,166.87,167.1,123521.0
2021-12-01 09:55:00,167.12,167.25,167.08,167.1,81705.0,167.12,167.25,167.08,167.1,81705.0
2021-12-01 10:00:00,167.12,167.26,167.05,167.24,72205.0,167.12,167.26,167.05,167.24,72205.0
2021-12-01 10:05:00,167.24,167.47,167.21,167.29,127508.0,167.24,167.47,167.21,167.29,127508.0
2021-12-01 10:10:00,167.29,167.33,166.97,166.98,138220.0,167.29,167.33,166.97,166.98,138220.0
2021-12-01 10:15:00,167.01,167.03,166.73,166.73,78128.0,167.01,167.03,166.73,166.73,78128.0
2021-12-01 10:20:00,166.73,166.96,166.71,166.91,48182.0,166.73,166.96,166.71,166.91,48182.0
2021-12-01 10:25:00,166.92,167.12,166.92,167.1,45746.0,166.92,167.12,166.92,167.1,45746.0
2021-12-01 10:30:00,167.12,167.19,167.06,167.12,54742.0,167.12,167.19,167.06,167.12,54742.0
2021-12-01 10:35:00,167.12,167.33,167.09,167.22,59671.0,167.12,167.33,167.09,167.22,59671.0
2021-12-01 10:40:00,167.23,167.25,166.97,166.98,44500.0,167.23,167.25,166.97,166.98,44500.0
2021-12-01 10:45:00,166.98,167.05,166.9,166.96,32772.0,166.98,167.05,166.9,166.96,32772.0
2021-12-01 10:50:00,166.96,167.07,166.91,167.03,45599.0,166.96,167.07,166.91,167.03,45599.0
2021-12-01 10:55:00,167.05,167.08,166.9,166.9,67251.0,167.05,167.08,166.9,166.9,67251.0
2021-12-01 11:00:00,166.9,167.06,166.9,167.0,38745.0,166.9,167.06,166.9,167.0,38745.0
2021-12-01 11:05:00,166.99,167.0,166.89,166.96,36779.0,166.99,167.0,166.89,166.96,36779.0
2021-12-01 11:10:00,166.96,167.07,166.92,166.94,46032.0,166.96,167.07,166.92,166.94,46032.0
2021-12-01 11:15:00,166.94,166.95,166.82,166.9,57703.0,166.94,166.95,166.82,166.9,57703.0
2021-12-01 11:20:00,166.92,166.92,166.67,166.7,50440.0,166.92,166.92,166.67,166.7,50440.0
2021-12-01 11:25:00,166.69,166.86,166.68,166.86,63109.0,166.69,166.86,166.68,166.86,63109.0
2021-12-01 11:30:00,166.87,166.9,166.74,166.79,107558.0,166.87,166.9,166.74,166.79,107558.0
2021-12-01 11:35:00,166.78,166.88,166.75,166.87,30683.0,166.78,166.88,166.75,166.87,30683.0
2021-12-01 11:40:00,166.86,166.91,166.67,166.71,111791.0,166.86,166.91,166.67,166.71,111791.0
2021-12-01 11:45:00,166.72,166.76,166.45,166.48,107122.0,166.72,166.76,166.45,166.48,107122.0
2021-12-01 11:50:00,166.46,166.89,166.45,166.86,108541.0,166.46,166.89,166.45,166.86,108541.0
2021-12-01 11:55:00,166.88,166.95,166.77,166.89,50285.0,166.88,166.95,166.77,166.89,50285.0
2021-12-01 12:00:00,166.88,166.9,166.76,166.76,60460.0,166.88,166.9,166.76,166.76,60460.0
2021-12-01 12:05:00,166.76,166.81,166.73,166.78,35282.0,166.76,166.81,166.73,166.78,35282.0
2021-12-01 12:10:00,166.78,166.86,166.77,166.86,24323.0,166.78,166.86,166.77,166.86,24323.0
2021-12-01 12:15:00,166.86,166.86,166.7,166.74,36095.0,166.86,166.86,166.7,166.74,36095.0
2021-12-01 12:20:00,166.73,166.74,166.66,166.71,38473.0,166.73,166.74,166.66,166.71,38473.0
2021-12-01 12:25:00,166.7,166.79,166.7,166.74,53706.0,166.7,166.79,166.7,166.74,53706.0
2021-12-01 12:30:00,166.74,166.74,166.59,166.6,40950.0,166.74,166.74,166.59,166.6,40950.0
2021-12-01 12:35:00,166.6,166.61,166.52,166.6,36986.0,166.6,166.61,166.52,166.6,36986.0
2021-12-01 12:40:00,166.61,166.68,166.59,166.62,32780.0,166.61,166.68,166.59,166.62,32780.0
2021-12-01 12:45:00,166.62,166.66,166.59,166.62,23681.0,166.62,166.66,166.59,166.62,23681.0
2021-12-01 12:50:00,166.63,166.79,166.63,166.77,63655.0,166.63,166.79,166.63,166.77,63655.0
2021-12-01 12:55:00,166.77,166.85,166.7,166.71,35521.0,166.77,166.85,166.7,166.71,35521.0
2021-12-01 13:00:00,166.7,166.7,166.52,166.62,107717.0,166.7,166.7,166.52,166.62,107717.0
2021-12-01 13:05:00,166.62,166.65,166.53,166.58,31854.0,166.62,166.65,166.53,166.58,31854.0
2021-12-01 13:10:00,166.59,166.66,166.49,166.52,48237.0,166.59,166.66,166.49,166.52,48237.0
2021-12-01 13:15:00,166.5,166.6,166.46,166.59,94714.0,166.5,166.6,166.46,166.59,94714.0
2021-12-01 13:20:00,166.58,166.6,166.49,166.51,67253.0,166.58,166.6,166.49,166.51,67253.0
2021-12-01 13:25:00,166.52,166.69,166.51,166.53,192822.0,166.52,166.69,166.51,166.53,192822.0
2021-12-01 13:30:00,166.53,166.57,166.41,166.46,64115.0,166.53,166.57,166.41,166.46,64115.0
2021-12-01 13:35:00,166.47,166.48,166.45,166.46,33868.0,166.47,166.48,166.45,166.46,33868.0
2021-12-01 13:40:00,166.46,166.49,166.4,166.49,90207.0,166.46,166.49,166.4,166.49,90207.0
2021-12-01 13:45:00,166.49,166.58,166.47,166.54,116104.0,166.49,166.58,166.47,166.54,116104.0
2021-12-01 13:50:00,166.53,166.55,166.4,166.41,81974.0,166.53,166.55,166.4,166.41,81974.0
2021-12-01 13:55:00,166.41,166.64,166.39,166.59,145948.0,166.41,166.64,166.39,166.59,145948.0
2021-12-01 14:00:00,166.59,166.61,166.45,166.45,106712.0,166.59,166.61,166.45,166.45,106712.0
2021-12-01 14:05:00,166.45,166.48,166.42,166.46,65116.0,166.45,166.48,166.42,166.46,65116.0
2021-12-01 14:10:00,166.47,166.47,166.29,166.3,59746.0,166.47,166.47,166.29,166.3,59746.0
2021-12-01 14:15:00,166.3,166.4,166.24,166.38,47093.0,166.3,166.4,166.24,166.38,47093.0
2021-12-01 14:20:00,166.39,166.42,166.28,166.39,51964.0,166.39,166.42,166.28,166.39,51964.0
2021-12-01 14:25:00,166.4,166.43,166.36,166.38,68039.0,166.4,166.43,166.36,166.38,68039.0
2021-12-01 14:30:00,166.36,166.4,166.31,166.35,15673.0,166.36,166.4,166.31,166.35,15673.0
2021-12-01 14:35:00,166.35,166.36,166.31,166.34,71887.0,166.35,166.36,166.31,166.34,71887.0
2021-12-01 14:40:00,166.34,166.4,166.34,166.36,14947.0,166.34,166.4,166.34,166.36,14947.0
2021-12-01 14:45:00,166.35,166.4,166.33,166.38,24013.0,166.35,166.4,166.33,166.38,24013.0
2021-12-01 14:50:00,166.37,166.55,166.36,166.46,67512.0,166.37,166.55,166.36,166.46,67512.0
2021-12-01 14:55:00,166.45,166.53,166.45,166.53,30303.0,166.45,166.53,166.45,166.53,30303.0
2021-12-01 15:00:00,166.51,166.52,166.4,166.44,63374.0,166.51,166.52,166.4,166.44,63374.0
2021-12-01 15:05:00,166.44,166.44,166.15,166.22,90686.0,166.44,166.44,166.15,166.22,90686.0
2021-12-01 15:10:00,166.23,166.28,166.18,166.26,45400.0,166.23,166.28,166.18,166.26,45400.0
2021-12-01 15:15:00,166.25,166.31,166.24,166.31,45927.0,166.25,166.31,166.24,166.31,45927.0
2021-12-01 15:20:00,166.31,166.32,166.25,166.27,72771.0,166.31,166.32,166.25,166.27,72771.0
2021-12-01 15:25:00,166.27,166.34,166.25,166.33,61931.0,166.27,166.34,166.25,166.33,61931.0
2021-12-01 15:30:00,166.34,166.41,166.32,166.37,60617.0,166.34,166.41,166.32,166.37,60617.0
2021-12-01 15:35:00,166.37,166.44,166.36,166.41,60594.0,166.37,166.44,166.36,166.41,60594.0
2021-12-01 15:40:00,166.41,166.41,166.21,166.21,211758.0,166.41,166.41,166.21,166.21,211758.0
2021-12-01 15:45:00,166.22,166.25,166.2,166.23,378758.0,166.22,166.25,166.2,166.23,378758.0
2021-12-01 15:50:00,166.22,166.23,166.12,166.14,264950.0,166.22,166.23,166.12,166.14,264950.0
2021-12-01 15:55:00,166.14,166.22,166.06,166.16,342401.0,166.14,166.22,166.06,166.16,342401.0
2021-12-02 09:30:00,165.89,165.95,165.5,165.5,191200.0,165.89,165.95,165.5,165.5,191200.0
2021-12-02 09:35:00,165.49,165.73,165.01,165.3,655175.0,165.49,165.73,165.01,165.3,655175.0
2021-12-02 09:40:00,165.28,165.63,165.22,165.41,197969.0,165.28,165.63,165.22,165.41,197969.0
2021-12-02 09:45:00,165.41,165.44,165.12,165.17,231058.0,165.41,165.44,165.12,165.17,231058.0
2021-12-02 09:50:00,165.17,165.18,164.95,164.97,277641.0,165.17,165.18,164.95,164.97,277641.0
2021-12-02 09:55:00,164.95,164.97,164.76,164.89,298434.0,164.95,164.97,164.76,164.89,298434.0
2021-12-02 10:00:00,164.88,165.44,164.81,165.16,278017.0,164.88,165.44,164.81,165.16,278017.0
2021-12-02 10:05:00,165.17,165.28,164.97,165.27,141614.0,165.17,165.28,164.97,165.27,141614.0
2021-12-02 10:10:00,165.27,165.27,165.13,165.27,164748.0,165.27,165.27,165.13,165.27,164748.0
2021-12-02 10:15:00,165.26,165.36,165.15,165.24,84570.0,165.26,165.36,165.15,165.24,84570.0
2021-12-02 10:20:00,165.26,165.37,165.24,165.34,78923.0,165.26,165.37,165.24,165.34,78923.0
2021-12-02 10:25:00,165.33,165.34,165.15,165.2,91978.0,165.33,165.34,165.15,165.2,91978.0
2021-12-02 10:30:00,165.2,165.42,165.19,165.4,98550.0,165.2,165.42,165.19,165.4,98550.0
2021-12-02 10:35:00,165.39,165.66,165.39,165.59,137887.0,165.39,165.66,165.39,165.59,137887.0
2021-12-02 10:40:00,165.55,165.55,165.26,165.29,69392.0,165.55,165.55,165.26,165.29,69392.0
2021-12-02 10:45:00,165.28,165.28,165.06,165.14,82541.0,165.28,165.28,165.06,165.14,82541.0
2021-12-02 10:50:00,165.14,165.14,164.96,165.03,86772.0,165.14,165.14,164.96,165.03,86772.0
2021-12-02 10:55:00,165.02,165.18,165.0,165.13,50097.0,165.02,165.18,165.0,165.13,50097.0
2021-12-02 11:00:00,165.14,165.16,164.95,165.0,125449.0,165.14,165.16,164.95,165.0,125449.0
2021-12-02 11:05:00,165.02,165.04,164.93,164.99,49298.0,165.02,165.04,164.93,164.99,49298.0
2021-12-02 11:10:00,164.96,165.06,164.94,164.99,44458.0,164.96,165.06,164.94,164.99,44458.0
2021-12-02 11:15:00,165.0,165.14,164.97,165.09,85128.0,165.0,165.14,164.97,165.09,85128.0
2021-12-02 11:20:00,165.09,165.15,165.01,165.13,41683.0,165.09,165.15,165.01,165.13,41683.0
2021-12-02 11:25:00,165.15,165.15,165.08,165.09,65505.0,165.15,165.15,165.08,165.09,65505.0
2021-12-02 11:30:00,165.08,165.31,165.06,165.16,79670.0,165.08,165.31,165.06,165.16,79670.0
2021-12-02 11:35:00,165.15,165.17,165.07,165.12,49404.0,165.15,165.17,165.07,165.12,49404.0
2021-12-02 11:40:00,165.12,165.14,164.92,164.99,95543.0,165.12,165.14,164.92,164.99,95543.0
2021-12-02 11:45:00,164.97,165.02,164.93,165.01,146630.0,164.97,165.02,164.93,165.01,146630.0
2021-12-02 11:50:00,164.99,165.14,164.99,165.12,80927.0,164.99,165.14,164.99,165.12,80927.0
2021-12-02 11:55:00,165.13,165.18,165.03,165.09,79526.0,165.13,165.18,165.03,165.09,79526.0
2021-12-02 12:00:00,165.08,165.11,164.88,164.92,50111.0,165.08,165.11,164.88,164.92,50111.0
2021-12-02 12:05:00,164.92,165.01,164.9,164.96,43800.0,164.92,165.01,164.9,164.96,43800.0
2021-12-02 12:10:00,164.97,164.99,164.89,164.92,84966.0,164.97,164.99,164.89,164.92,84966.0
2021-12-02 12:15:00,164.91,164.95,164.84,164.85,49406.0,164.91,164.95,164.84,164.85,49406.0
2021-12-02 12:20:00,164.84,164.94,164.84,164.9,70164.0,164.84,164.94,164.84,164.9,70164.0
2021-12-02 12:25:00,164.89,164.9,164.78,164.8,68432.0,164.89,164.9,164.78,164.8,68432.0
2021-12-02 12:30:00,164.8,164.84,164.67,164.76,169849.0,164.8,164.84,164.67,164.76,169849.0
2021-12-02 12:35:00,164.78,164.89,164.76,164.78,153974.0,164.78,164.89,164.76,164.78,153974.0
2021-12-02 12:40:00,164.78,164.8,164.72,164.72,55771.0,164.78,164.8,164.72,164.72,55771.0
2021-12-02 12:45:00,164.73,164.92,164.73,164.87,55782.0,164.73,164.92,164.73,164.87,55782.0
2021-12-02 12:50:00,164.88,164.89,164.82,164.84,16361.0,164.88,164.89,164.82,164.84,16361.0
2021-12-02 12:55:00,164.83,164.83,164.74,164.77,27584.0,164.83,164.83,164.74,164.77,27584.0
2021-12-02 13:00:00,164.76,164.8,164.73,164.77,39506.0,164.76,164.8,164.73,164.77,39506.0
2021-12-02 13:05:00,164.76,164.77,164.64,164.7,210671.0,164.76,164.77,164.64,164.7,210671.0
2021-12-02 13:10:00,164.7,164.77,164.7,164.76,46012.0,164.7,164.77,164.7,164.76,46012.0
2021-12-02 13:15:00,164.75,164.77,164.7,164.73,33405.0,164.75,164.77,164.7,164.73,33405.0
2021-12-02 13:20:00,164.73,164.81,164.67,164.68,49203.0,164.73,164.81,164.67,164.68,49203.0
2021-12-02 13:25:00,164.69,164.77,164.63,164.73,184241.0,164.69,164.77,164.63,164.73,184241.0
2021-12-02 13:30:00,164.73,164.81,164.71,164.72,49372.0,164.73,164.81,164.71,164.72,49372.0
2021-12-02 13:35:00,164.72,164.8,164.71,164.79,43542.0,164.72,164.8,164.71,164.79,43542.0
2021-12-02 13:40:00,164.79,164.83,164.76,164.83,46318.0,164.79,164.83,164.76,164.83,46318.0
2021-12-02 13:45:00,164.82,164.85,164.8,164.84,34307.0,164.82,164.85,164.8,164.84,34307.0
2021-12-02 13:50:00,164.84,164.89,164.83,164.86,19927.0,164.84,164.89,164.83,164.86,19927.0
2021-12-02 13:55:00,164.86,164.89,164.84,164.86,36315.0,164.86,164.89,164.84,164.86,36315.0
2021-12-02 14:00:00,164.86,164.99,164.86,164.96,50501.0,164.86,164.99,164.86,164.96,50501.0
2021-12-02 14:05:00,164.95,164.99,164.95,164.99,12097.0,164.95,164.99,164.95,164.99,12097.0
2021-12-02 14:10:00,164.99,165.03,164.93,164.93,53824.0,164.99,165.03,164.93,164.93,53824.0
2021-12-02 14:15:00,164.94,164.95,164.91,164.93,19536.0,164.94,164.95,164.91,164.93,19536.0
2021-12-02 14:20:00,164.93,164.96,164.91,164.94,27120.0,164.93,164.96,164.91,164.94,27120.0
2021-12-02 14:25:00,164.96,165.02,164.95,165.0,37013.0,164.96,165.02,164.95,165.0,37013.0
2021-12-02 14:30:00,165.01,165.05,164.98,165.03,43096.0,165.01,165.05,164.98,165.03,43096.0
2021-12-02 14:35:00,165.02,165.05,165.0,165.03,24209.0,165.02,165.05,165.0,165.03,24209.0
2021-12-02 14:40:00,165.04,165.04,164.93,164.93,44219.0,165.04,165.04,164.93,164.93,44219.0
2021-12-02 14:45:00,164.93,165.01,164.91,164.99,117182.0,164.93,165.01,164.91,164.99,117182.0
2021-12-02 14:50:00,165.0,165.09,164.99,165.07,51654.0,165.0,165.09,164.99,165.07,51654.0
2021-12-02 14:55:00,165.07,165.09,165.02,165.08,32216.0,165.07,165.09,165.02,165.08,32216.0
2021-12-02 15:00:00,165.08,165.21,165.04,165.19,82334.0,165.08,165.21,165.04,165.19,82334.0
2021-12-02 15:05:00,165.2,165.24,165.14,165.18,76823.0,165.2,165.24,165.14,165.18,76823.0
2021-12-02 15:10:00,165.18,165.24,165.16,165.18,71311.0,165.18,165.24,165.16,165.18,71311.0
2021-12-02 15:15:00,165.19,165.21,165.15,165.19,27255.0,165.19,165.21,165.15,165.19,27255.0
2021-12-02 15:20:00,165.18,165.23,165.15,165.18,24918.0,165.18,165.23,165.15,165.18,24918.0
2021-12-02 15:25:00,165.18,165.22,165.15,165.17,25789.0,165.18,165.22,165.15,165.17,25789.0
2021-12-02 15:30:00,165.18,165.22,165.12,165.14,162319.0,165.18,165.22,165.12,165.14,162319.0
2021-12-02 15:35:00,165.14,165.18,165.13,165.17,29018.0,165.14,165.18,165.13,165.17,29018.0
2021-12-02 15:40:00,165.17,165.2,165.13,165.16,90103.0,165.17,165.2,165.13,165.16,90103.0
2021-12-02 15:45:00,165.16,165.21,165.14,165.21,62764.0,165.16,165.21,165.14,165.21,62764.0
2021-12-02 15:50:00,165.22,165.31,165.21,165.3,67799.0,165.22,165.31,165.21,165.3,67799.0
2021-12-02 15:55:00,165.29,165.34,165.16,165.2,190146.0,165.29,165.34,165.16,165.2,190146.0
2021-12-03 09:30:00,165.49,165.7,165.38,165.39,167891.0,165.49,165.7,165.38,165.39,167891.0
2021-12-03 09:35:00,165.39,165.66,165.27,165.61,181923.0,165.39,165.66,165.27,165.61,181923.0
2021-12-03 09:40:00,165.62,165.76,165.55,165.63,81934.0,165.62,165.76,165.55,165.63,81934.0
2021-12-03 09:45:00,165.63,165.63,165.42,165.6,146514.0,165.63,165.63,165.42,165.6,146514.0
2021-12-03 09:50:00,165.6,165.81,165.6,165.72,81590.0,165.6,165.81,165.6,165.72,81590.0
2021-12-03 09:55:00,165.72,165.72,165.43,165.49,85469.0,165.72,165.72,165.43,165.49,85469.0
2021-12-03 10:00:00,165.48,165.49,165.0,165.29,303262.0,165.48,165.49,165.0,165.29,303262.0
2021-12-03 10:05:00,165.29,165.5,165.27,165.45,130777.0,165.29,165.5,165.27,165.45,130777.0
2021-12-03 10:10:00,165.46,165.62,165.44,165.48,375518.0,165.46,165.62,165.44,165.48,375518.0
2021-12-03 10:15:00,165.49,165.55,165.37,165.45,94876.0,165.49,165.55,165.37,165.45,94876.0
2021-12-03 10:20:00,165.47,165.63,165.44,165.59,71878.0,165.47,165.63,165.44,165.59,71878.0
2021-12-03 10:25:00,165.59,165.66,165.42,165.43,49557.0,165.59,165.66,165.42,165.43,49557.0
2021-12-03 10:30:00,165.43,165.48,165.37,165.45,59686.0,165.43,165.48,165.37,165.45,59686.0
2021-12-03 10:35:00,165.45,165.56,165.4,165.56,49183.0,165.45,165.56,165.4,165.56,49183.0
2021-12-03 10:40:00,165.53,165.6,165.39,165.5,43024.0,165.53,165.6,165.39,165.5,43024.0
2021-12-03 10:45:00,165.5,165.5,165.21,165.34,78826.0,165.5,165.5,165.21,165.34,78826.0
2021-12-03 10:50:00,165.32,165.53,165.3,165.48,50286.0,165.32,165.53,165.3,165.48,50286.0
2021-12-03 10:55:00,165.47,165.47,165.36,165.47,33397.0,165.47,165.47,165.36,165.47,33397.0
2021-12-03 11:00:00,165.46,165.54,165.37,165.5,72850.0,165.46,165.54,165.37,165.5,72850.0
2021-12-03 11:05:00,165.52,166.12,165.5,166.1,129077.0,165.52,166.12,165.5,166.1,129077.0
2021-12-03 11:10:00,166.12,166.15,165.79,165.87,96628.0,166.12,166.15,165.79,165.87,96628.0
2021-12-03 11:15:00,165.87,165.97,165.83,165.93,83523.0,165.87,165.97,165.83,165.93,83523.0
2021-12-03 11:20:00,165.93,166.13,165.9,166.03,204988.0,165.93,166.13,165.9,166.03,204988.0
2021-12-03 11:25:00,166.03,166.06,165.94,166.03,86366.0,166.03,166.06,165.94,166.03,86366.0
2021-12-03 11:30:00,166.05,166.1,165.96,166.01,176004.0,166.05,166.1,165.96,166.01,176004.0
2021-12-03 11:35:00,166.02,166.02,165.89,165.96,48511.0,166.02,166.02,165.89,165.96,48511.0
2021-12-03 11:40:00,165.97,166.06,165.9,166.0,44626.0,165.97,166.06,165.9,166.0,44626.0
2021-12-03 11:45:00,166.02,166.04,165.92,165.97,47966.0,166.02,166.04,165.92,165.97,47966.0
2021-12-03 11:50:00,165.98,166.21,165.98,166.17,92474.0,165.98,166.21,165.98,166.17,92474.0
2021-12-03 11:55:00,166.17,166.41,166.16,166.41,318980.0,166.17,166.41,166.16,166.41,318980.0
2021-12-03 12:00:00,166.42,166.54,166.37,166.45,135891.0,166.42,166.54,166.37,166.45,135891.0
2021-12-03 12:05:00,166.44,166.46,166.25,166.37,84484.0,166.44,166.46,166.25,166.37,84484.0
2021-12-03 12:10:00,166.37,166.49,166.36,166.43,127812.0,166.37,166.49,166.36,166.43,127812.0
2021-12-03 12:15:00,166.43,166.51,166.39,166.44,46707.0,166.43,166.51,166.39,166.44,46707.0
2021-12-03 12:20:00,166.43,166.47,166.34,166.41,79954.0,166.43,166.47,166.34,166.41,79954.0
2021-12-03 12:25:00,166.41,166.53,166.38,166.43,77432.0,166.41,166.53,166.38,166.43,77432.0
2021-12-03 12:30:00,166.44,166.57,166.42,166.57,58530.0,166.44,166.57,166.42,166.57,58530.0
2021-12-03 12:35:00,166.56,166.57,166.41,166.42,59027.0,166.56,166.57,166.41,166.42,59027.0
2021-12-03 12:40:00,166.42,166.42,166.31,166.35,52849.0,166.42,166.42,166.31,166.35,52849.0
2021-12-03 12:45:00,166.36,166.41,166.32,166.38,19982.0,166.36,166.41,166.32,166.38,19982.0
2021-12-03 12:50:00,166.38,166.4,166.32,166.36,26904.0,166.38,166.4,166.32,166.36,26904.0
2021-12-03 12:55:00,166.36,166.43,166.32,166.39,65268.0,166.36,166.43,166.32,166.39,65268.0
2021-12-03 13:00:00,166.39,166.46,166.37,166.4,27660.0,166.39,166.46,166.37,166.4,27660.0
2021-12-03 13:05:00,166.4,166.41,166.31,166.34,29049.0,166.4,166.41,166.31,166.34,29049.0
2021-12-03 13:10:00,166.35,166.37,166.29,166.37,199366.0,166.35,166.37,166.29,166.37,199366.0
2021-12-03 13:15:00,166.35,166.37,166.29,166.37,30144.0,166.35,166.37,166.29,166.37,30144.0
2021-12-03 13:20:00,166.37,166.58,166.37,166.55,79653.0,166.37,166.58,166.37,166.55,79653.0
2021-12-03 13:25:00,166.53,166.64,166.51,166.61,75921.0,166.53,166.64,166.51,166.61,75921.0
2021-12-03 13:30:00,166.62,166.71,166.57,166.7,164424.0,166.62,166.71,166.57,166.7,164424.0
2021-12-03 13:35:00,166.69,166.78,166.61,166.77,92630.0,166.69,166.78,166.61,166.77,92630.0
2021-12-03 13:40:00,166.75,166.78,166.71,166.75,56737.0,166.75,166.78,166.71,166.75,56737.0
2021-12-03 13:45:00,166.75,166.79,166.72,166.77,48123.0,166.75,166.79,166.72,166.77,48123.0
2021-12-03 13:50:00,166.76,166.76,166.65,166.69,30059.0,166.76,166.76,166.65,166.69,30059.0
2021-12-03 13:55:00,166.68,166.76,166.68,166.73,33994.0,166.68,166.76,166.68,166.73,33994.0
2021-12-03 14:00:00,166.72,166.76,166.67,166.68,40739.0,166.72,166.76,166.67,166.68,40739.0
2021-12-03 14:05:00,166.68,166.68,166.57,166.58,63835.0,166.68,166.68,166.57,166.58,63835.0
2021-12-03 14:10:00,166.59,166.64,166.5,166.51,64180.0,166.59,166.64,166.5,166.51,64180.0
2021-12-03 14:15:00,166.51,166.57,166.47,166.54,53759.0,166.51,166.57,166.47,166.54,53759.0
2021-12-03 14:20:00,166.52,166.59,166.52,166.58,53879.0,166.52,166.59,166.52,166.58,53879.0
2021-12-03 14:25:00,166.59,166.65,166.59,166.62,44241.0,166.59,166.65,166.59,166.62,44241.0
2021-12-03 14:30:00,166.62,166.65,166.59,166.63,25591.0,166.62,166.65,166.59,166.63,25591.0
2021-12-03 14:35:00,166.62,166.63,166.55,166.58,40512.0,166.62,166.63,166.55,166.58,40512.0
2021-12-03 14:40:00,166.57,166.6,166.52,166.59,16389.0,166.57,166.6,166.52,166.59,16389.0
2021-12-03 14:45:00,166.59,166.62,166.54,166.6,139081.0,166.59,166.62,166.54,166.6,139081.0
2021-12-03 14:50:00,166.6,166.62,166.57,166.59,29565.0,166.6,166.62,166.57,166.59,29565.0
2021-12-03 14:55:00,166.58,166.71,166.54,166.7,49989.0,166.58,166.71,166.54,166.7,49989.0
2021-12-03 15:00:00,166.7,166.93,166.63,166.84,163518.0,166.7,166.93,166.63,166.84,163518.0
2021-12-03 15:05:00,166.85,166.87,166.8,166.86,63879.0,166.85,166.87,166.8,166.86,63879.0
2021-12-03 15:10:00,166.86,166.91,166.83,166.86,48739.0,166.86,166.91,166.83,166.86,48739.0
2021-12-03 15:15:00,166.85,166.91,166.84,166.85,35768.0,166.85,166.91,166.84,166.85,35768.0
2021-12-03 15:20:00,166.86,166.87,166.74,166.79,87036.0,166.86,166.87,166.74,166.79,87036.0
2021-12-03 15:25:00,166.79,166.8,166.71,166.74,39664.0,166.79,166.8,166.71,166.74,39664.0
2021-12-03 15:30:00,166.74,166.77,166.69,166.69,69904.0,166.74,166.77,166.69,166.69,69904.0
2021-12-03 15:35:00,166.7,166.81,166.68,166.8,167434.0,166.7,166.81,166.68,166.8,167434.0
2021-12-03 15:40:00,166.8,166.8,166.66,166.77,169574.0,166.8,166.8,166.66,166.77,169574.0
2021-12-03 15:45:00,166.76,166.8,166.71,166.77,89041.0,166.76,166.8,166.71,166.77,89041.0
2021-12-03 15:50:00,166.76,166.78,166.55,166.59,104883.0,166.76,166.78,166.55,166.59,104883.0
2021-12-03 15:55:00,166.6,166.63,166.56,166.62,249437.0,166.6,166.63,166.56,166.62,249437.0
2021-12-06 09:30:00,166.14,166.28,166.07,166.24,128874.0,166.14,166.28,166.07,166.24,128874.0
2021-12-06 09:35:00,166.27,166.35,166.05,166.16,102323.0,166.27,166.35,166.05,166.16,102323.0
2021-12-06 09:40:00,166.17,166.2,165.93,166.03,96678.0,166.17,166.2,165.93,166.03,96678.0
2021-12-06 09:45:00,166.04,166.14,165.98,166.08,70471.0,166.04,166.14,165.98,166.08,70471.0
2021-12-06 09:50:00,166.07,166.24,166.04,166.16,59489.0,166.07,166.24,166.04,166.16,59489.0
2021-12-06 09:55:00,166.16,166.32,166.13,166.13,50065.0,166.16,166.32,166.13,166.13,50065.0
2021-12-06 10:00:00,166.14,166.43,166.14,166.39,140445.0,166.14,166.43,166.14,166.39,140445.0
2021-12-06 10:05:00,166.4,166.47,166.38,166.39,39483.0,166.4,166.47,166.38,166.39,39483.0
2021-12-06 10:10:00,166.39,166.45,166.36,166.41,46653.0,166.39,166.45,166.36,166.41,46653.0
2021-12-06 10:15:00,166.4,166.47,166.34,166.35,67292.0,166.4,166.47,166.34,166.35,67292.0
2021-12-06 10:20:00,166.36,166.43,166.34,166.43,48049.0,166.36,166.43,166.34,166.43,48049.0
2021-12-06 10:25:00,166.43,166.45,166.34,166.39,95586.0,166.43,166.45,166.34,166.39,95586.0
2021-12-06 10:30:00,166.39,166.46,166.28,166.41,84883.0,166.39,166.46,166.28,166.41,84883.0
2021-12-06 10:35:00,166.42,166.48,166.36,166.37,55733.0,166.42,166.48,166.36,166.37,55733.0
2021-12-06 10:40:00,166.38,166.41,166.29,166.34,44363.0,166.38,166.41,166.29,166.34,44363.0
2021-12-06 10:45:00,166.33,166.35,166.15,166.2,90976.0,166.33,166.35,166.15,166.2,90976.0
2021-12-06 10:50:00,166.19,166.22,166.09,166.18,36642.0,166.19,166.22,166.09,166.18,36642.0
2021-12-06 10:55:00,166.18,166.19,166.12,166.16,26309.0,166.18,166.19,166.12,166.16,26309.0
2021-12-06 11:00:00,166.18,166.25,166.12,166.24,24936.0,166.18,166.25,166.12,166.24,24936.0
2021-12-06 11:05:00,166.24,166.35,166.23,166.33,29435.0,166.24,166.35,166.23,166.33,29435.0
2021-12-06 11:10:00,166.33,166.35,166.3,166.31,38928.0,166.33,166.35,166.3,166.31,38928.0
2021-12-06 11:15:00,166.31,166.36,166.27,166.35,26369.0,166.31,166.36,166.27,166.35,26369.0
2021-12-06 11:20:00,166.34,166.35,166.23,166.25,20428.0,166.34,166.35,166.23,166.25,20428.0
2021-12-06 11:25:00,166.25,166.37,166.22,166.34,43730.0,166.25,166.37,166.22,166.34,43730.0
2021-12-06 11:30:00,166.35,166.38,166.33,166.35,47108.0,166.35,166.38,166.33,166.35,47108.0
2021-12-06 11:35:00,166.36,166.46,166.35,166.45,31109.0,166.36,166.46,166.35,166.45,31109.0
2021-12-06 11:40:00,166.45,166.5,166.45,166.49,16633.0,166.45,166.5,166.45,166.49,16633.0
2021-12-06 11:45:00,166.5,166.62,166.43,166.6,92838.0,166.5,166.62,166.43,166.6,92838.0
2021-12-06 11:50:00,166.61,166.72,166.57,166.7,93341.0,166.61,166.72,166.57,166.7,93341.0
2021-12-06 11:55:00,166.7,166.78,166.7,166.75,70477.0,166.7,166.78,166.7,166.75,70477.0
2021-12-06 12:00:00,166.76,166.8,166.69,166.73,39294.0,166.76,166.8,166.69,166.73,39294.0
2021-12-06 12:05:00,166.74,166.78,166.69,166.71,27110.0,166.74,166.78,166.69,166.71,27110.0
2021-12-06 12:10:00,166.7,166.71,166.66,166.69,43972.0,166.7,166.71,166.66,166.69,43972.0
2021-12-06 12:15:00,166.69,166.69,166.57,166.59,38598.0,166.69,166.69,166.57,166.59,38598.0
2021-12-06 12:20:00,166.59,166.63,166.57,166.61,42289.0,166.59,166.63,166.57,166.61,42289.0
2021-12-06 12:25:00,166.61,166.61,166.49,166.54,51579.0,166.61,166.61,166.49,166.54,51579.0
2021-12-06 12:30:00,166.53,166.6,166.5,166.56,247735.0,166.53,166.6,166.5,166.56,247735.0
2021-12-06 12:35:00,166.56,166.59,166.53,166.58,21424.0,166.56,166.59,166.53,166.58,21424.0
2021-12-06 12:40:00,166.56,166.56,166.45,166.48,28343.0,166.56,166.56,166.45,166.48,28343.0
2021-12-06 12:45:00,166.48,166.49,166.37,166.38,19770.0,166.48,166.49,166.37,166.38,19770.0
2021-12-06 12:50:00,166.38,166.39,166.29,166.36,43574.0,166.38,166.39,166.29,166.36,43574.0
2021-12-06 12:55:00,166.36,166.43,166.36,166.42,25346.0,166.36,166.43,166.36,166.42,25346.0
2021-12-06 13:00:00,166.41,166.44,166.35,166.36,26341.0,166.41,166.44,166.35,166.36,26341.0
2021-12-06 13:05:00,166.37,166.38,166.27,166.27,13125.0,166.37,166.38,166.27,166.27,13125.0
2021-12-06 13:10:00,166.28,166.28,166.17,166.19,33457.0,166.28,166.28,166.17,166.19,33457.0
2021-12-06 13:15:00,166.19,166.25,166.17,166.24,26292.0,166.19,166.25,166.17,166.24,26292.0
2021-12-06 13:20:00,166.24,166.26,166.2,166.21,23925.0,166.24,166.26,166.2,166.21,23925.0
2021-12-06 13:25:00,166.22,166.26,166.16,166.2,163810.0,166.22,166.26,166.16,166.2,163810.0
2021-12-06 13:30:00,166.2,166.21,166.15,166.16,61669.0,166.2,166.21,166.15,166.16,61669.0
2021-12-06 13:35:00,166.16,166.21,166.13,166.21,51483.0,166.16,166.21,166.13,166.21,51483.0
2021-12-06 13:40:00,166.19,166.2,166.13,166.15,27407.0,166.19,166.2,166.13,166.15,27407.0
2021-12-06 13:45:00,166.14,166.2,166.14,166.17,23006.0,166.14,166.2,166.14,166.17,23006.0
2021-12-06 13:50:00,166.17,166.21,166.16,166.2,8724.0,166.17,166.21,166.16,166.2,8724.0
2021-12-06 13:55:00,166.2,166.23,166.18,166.22,34328.0,166.2,166.23,166.18,166.22,34328.0
2021-12-06 14:00:00,166.21,166.26,166.21,166.25,31011.0,166.21,166.26,166.21,166.25,31011.0
2021-12-06 14:05:00,166.25,166.31,166.23,166.31,27702.0,166.25,166.31,166.23,166.31,27702.0
2021-12-06 14:10:00,166.31,166.32,166.27,166.28,46499.0,166.31,166.32,166.27,166.28,46499.0
2021-12-06 14:15:00,166.28,166.34,166.28,166.34,32390.0,166.28,166.34,166.28,166.34,32390.0
2021-12-06 14:20:00,166.33,166.36,166.31,166.36,27539.0,166.33,166.36,166.31,166.36,27539.0
2021-12-06 14:25:00,166.35,166.36,166.31,166.32,13171.0,166.35,166.36,166.31,166.32,13171.0
2021-12-06 14:30:00,166.32,166.33,166.29,166.31,14878.0,166.32,166.33,166.29,166.31,14878.0
2021-12-06 14:35:00,166.31,166.32,166.22,166.22,20506.0,166.31,166.32,166.22,166.22,20506.0
2021-12-06 14:40:00,166.22,166.23,166.14,166.14,41789.0,166.22,166.23,166.14,166.14,41789.0
2021-12-06 14:45:00,166.13,166.18,166.13,166.18,18991.0,166.13,166.18,166.13,166.18,18991.0
2021-12-06 14:50:00,166.18,166.23,166.17,166.21,27871.0,166.18,166.23,166.17,166.21,27871.0
2021-12-06 14:55:00,166.21,166.21,166.15,166.18,26247.0,166.21,166.21,166.15,166.18,26247.0
2021-12-06 15:00:00,166.17,166.21,166.14,166.18,19707.0,166.17,166.21,166.14,166.18,19707.0
2021-12-06 15:05:00,166.18,166.21,166.16,166.19,60295.0,166.18,166.21,166.16,166.19,60295.0
2021-12-06 15:10:00,166.19,166.23,166.19,166.22,16161.0,166.19,166.23,166.19,166.22,16161.0
2021-12-06 15:15:00,166.22,166.25,166.2,166.23,27092.0,166.22,166.25,166.2,166.23,27092.0
2021-12-06 15:20:00,166.22,166.23,166.19,166.22,24578.0,166.22,166.23,166.19,166.22,24578.0
2021-12-06 15:25:00,166.23,166.28,166.22,166.27,43262.0,166.23,166.28,166.22,166.27,43262.0
2021-12-06 15:30:00,166.26,166.26,166.22,166.25,45296.0,166.26,166.26,166.22,166.25,45296.0
2021-12-06 15:35:00,166.24,166.26,166.2,166.21,34698.0,166.24,166.26,166.2,166.21,34698.0
2021-12-06 15:40:00,166.21,166.25,166.19,166.22,35453.0,166.21,166.25,166.19,166.22,35453.0
2021-12-06 15:45:00,166.23,166.3,166.22,166.28,73748.0,166.23,166.3,166.22,166.28,73748.0
2021-12-06 15:50:00,166.28,166.29,166.22,166.24,104346.0,166.28,166.29,166.22,166.24,104346.0
2021-12-06 15:55:00,166.24,166.26,166.21,166.23,146816.0,166.24,166.26,166.21,166.23,146816.0
2021-12-07 09:30:00,166.2,166.42,166.18,166.32,140634.0,166.2,166.42,166.18,166.32,140634.0
2021-12-07 09:35:00,166.32,166.49,166.25,166.35,55424.0,166.32,166.49,166.25,166.35,55424.0
2021-12-07 09:40:00,166.33,166.45,166.27,166.35,43050.0,166.33,166.45,166.27,166.35,43050.0
2021-12-07 09:45:00,166.34,166.36,166.18,166.2,133016.0,166.34,166.36,166.18,166.2,133016.0
2021-12-07 09:50:00,166.2,166.4,166.19,166.37,66755.0,166.2,166.4,166.19,166.37,66755.0
2021-12-07 09:55:00,166.35,166.36,166.25,166.3,73629.0,166.35,166.36,166.25,166.3,73629.0
2021-12-07 10:00:00,166.3,166.5,166.26,166.43,128648.0,166.3,166.5,166.26,166.43,128648.0
2021-12-07 10:05:00,166.44,166.44,166.33,166.33,41072.0,166.44,166.44,166.33,166.33,41072.0
2021-12-07 10:10:00,166.33,166.42,166.22,166.42,62711.0,166.33,166.42,166.22,166.42,62711.0
2021-12-07 10:15:00,166.42,166.54,166.41,166.43,65949.0,166.42,166.54,166.41,166.43,65949.0
2021-12-07 10:20:00,166.43,166.53,166.42,166.52,41191.0,166.43,166.53,166.42,166.52,41191.0
2021-12-07 10:25:00,166.5,166.55,166.44,166.52,63625.0,166.5,166.55,166.44,166.52,63625.0
2021-12-07 10:30:00,166.5,166.55,166.46,166.54,27036.0,166.5,166.55,166.46,166.54,27036.0
2021-12-07 10:35:00,166.55,166.72,166.53,166.64,57815.0,166.55,166.72,166.53,166.64,57815.0
2021-12-07 10:40:00,166.64,166.68,166.59,166.62,38577.0,166.64,166.68,166.59,166.62,38577.0
2021-12-07 10:45:00,166.6,166.6,166.42,166.48,28717.0,166.6,166.6,166.42,166.48,28717.0
2021-12-07 10:50:00,166.47,166.57,166.47,166.53,38568.0,166.47,166.57,166.47,166.53,38568.0
2021-12-07 10:55:00,166.52,166.58,166.49,166.56,80287.0,166.52,166.58,166.49,166.56,80287.0
2021-12-07 11:00:00,166.56,166.65,166.56,166.56,20021.0,166.56,166.65,166.56,166.56,20021.0
2021-12-07 11:05:00,166.57,166.58,166.51,166.53,66423.0,166.57,166.58,166.51,166.53,66423.0
2021-12-07 11:10:00,166.53,166.64,166.52,166.6,62358.0,166.53,166.64,166.52,166.6,62358.0
2021-12-07 11:15:00,166.61,166.63,166.56,166.56,40764.0,166.61,166.63,166.56,166.56,40764.0
2021-12-07 11:20:00,166.55,166.64,166.52,166.63,20137.0,166.55,166.64,166.52,166.63,20137.0
2021-12-07 11:25:00,166.64,166.86,166.63,166.86,127610.0,166.64,166.86,166.63,166.86,127610.0
2021-12-07 11:30:00,166.88,166.92,166.78,166.85,81491.0,166.88,166.92,166.78,166.85,81491.0
2021-12-07 11:35:00,166.86,166.87,166.82,166.87,18731.0,166.86,166.87,166.82,166.87,18731.0
2021-12-07 11:40:00,166.89,166.95,166.8,166.89,57007.0,166.89,166.95,166.8,166.89,57007.0
2021-12-07 11:45:00,166.87,167.0,166.84,166.96,77481.0,166.87,167.0,166.84,166.96,77481.0
2021-12-07 11:50:00,166.96,167.08,166.89,166.89,105313.0,166.96,167.08,166.89,166.89,105313.0
2021-12-07 11:55:00,166.89,166.93,166.85,166.89,38350.0,166.89,166.93,166.85,166.89,38350.0
2021-12-07 12:00:00,166.88,166.94,166.88,166.93,37956.0,166.88,166.94,166.88,166.93,37956.0
2021-12-07 12:05:00,166.94,166.95,166.88,166.91,14017.0,166.94,166.95,166.88,166.91,14017.0
2021-12-07 12:10:00,166.92,166.97,166.87,166.89,26246.0,166.92,166.97,166.87,166.89,26246.0
2021-12-07 12:15:00,166.88,166.89,166.78,166.78,22273.0,166.88,166.89,166.78,166.78,22273.0
2021-12-07 12:20:00,166.78,166.79,166.72,166.72,14370.0,166.78,166.79,166.72,166.72,14370.0
2021-12-07 12:25:00,166.72,166.74,166.68,166.7,141516.0,166.72,166.74,166.68,166.7,141516.0
2021-12-07 12:30:00,166.71,166.74,166.69,166.74,20344.0,166.71,166.74,166.69,166.74,20344.0
2021-12-07 12:35:00,166.73,166.77,166.72,166.72,14168.0,166.73,166.77,166.72,166.72,14168.0
2021-12-07 12:40:00,166.72,166.73,166.6,166.63,30896.0,166.72,166.73,166.6,166.63,30896.0
2021-12-07 12:45:00,166.62,166.62,166.58,166.61,21073.0,166.62,166.62,166.58,166.61,21073.0
2021-12-07 12:50:00,166.62,166.62,166.55,166.56,13116.0,166.62,166.62,166.55,166.56,13116.0
2021-12-07 12:55:00,166.56,166.63,166.51,166.61,32696.0,166.56,166.63,166.51,166.61,32696.0
2021-12-07 13:00:00,166.61,166.68,166.56,166.67,20604.0,166.61,166.68,166.56,166.67,20604.0
2021-12-07 13:05:00,166.66,166.67,166.62,166.65,9487.0,166.66,166.67,166.62,166.65,9487.0
2021-12-07 13:10:00,166.65,166.66,166.58,166.63,13964.0,166.65,166.66,166.58,166.63,13964.0
2021-12-07 13:15:00,166.66,166.74,166.65,166.67,21580.0,166.66,166.74,166.65,166.67,21580.0
2021-12-07 13:20:00,166.67,166.67,166.59,166.61,14727.0,166.67,166.67,166.59,166.61,14727.0
2021-12-07 13:25:00,166.61,166.7,166.59,166.69,60220.0,166.61,166.7,166.59,166.69,60220.0
2021-12-07 13:30:00,166.7,166.7,166.57,166.58,20240.0,166.7,166.7,166.57,166.58,20240.0
2021-12-07 13:35:00,166.59,166.59,166.53,166.55,7748.0,166.59,166.59,166.53,166.55,7748.0
2021-12-07 13:40:00,166.55,166.61,166.54,166.56,16851.0,166.55,166.61,166.54,166.56,16851.0
2021-12-07 13:45:00,166.57,166.64,166.55,166.62,19844.0,166.57,166.64,166.55,166.62,19844.0
2021-12-07 13:50:00,166.61,166.66,166.6,166.64,19182.0,166.61,166.66,166.6,166.64,19182.0
2021-12-07 13:55:00,166.63,166.71,166.63,166.71,35131.0,166.63,166.71,166.63,166.71,35131.0
2021-12-07 14:00:00,166.71,166.73,166.7,166.72,29077.0,166.71,166.73,166.7,166.72,29077.0
2021-12-07 14:05:00,166.71,166.72,166.68,166.7,17525.0,166.71,166.72,166.68,166.7,17525.0
2021-12-07 14:10:00,166.7,166.72,166.67,166.72,9114.0,166.7,166.72,166.67,166.72,9114.0
2021-12-07 14:15:00,166.72,166.76,166.71,166.75,25829.0,166.72,166.76,166.71,166.75,25829.0
2021-12-07 14:20:00,166.76,166.82,166.75,166.8,24648.0,166.76,166.82,166.75,166.8,24648.0
2021-12-07 14:25:00,166.8,166.85,166.75,166.84,47934.0,166.8,166.85,166.75,166.84,47934.0
2021-12-07 14:30:00,166.84,166.85,166.75,166.75,57833.0,166.84,166.85,166.75,166.75,57833.0
2021-12-07 14:35:00,166.75,166.79,166.7,166.7,16757.0,166.75,166.79,166.7,166.7,16757.0
2021-12-07 14:40:00,166.71,166.75,166.69,166.74,14882.0,166.71,166.75,166.69,166.74,14882.0
2021-12-07 14:45:00,166.73,166.75,166.71,166.75,25203.0,166.73,166.75,166.71,166.75,25203.0
2021-12-07 14:50:00,166.76,166.77,166.73,166.76,17230.0,166.76,166.77,166.73,166.76,17230.0
2021-12-07 14:55:00,166.76,166.8,166.75,166.79,32953.0,166.76,166.8,166.75,166.79,32953.0
2021-12-07 15:00:00,166.79,166.8,166.77,166.8,23525.0,166.79,166.8,166.77,166.8,23525.0
2021-12-07 15:05:00,166.8,166.82,166.78,166.78,18530.0,166.8,166.82,166.78,166.78,18530.0
2021-12-07 15:10:00,166.79,166.91,166.77,166.91,34589.0,166.79,166.91,166.77,166.91,34589.0
2021-12-07 15:15:00,166.91,166.92,166.81,166.81,48343.0,166.91,166.92,166.81,166.81,48343.0
2021-12-07 15:20:00,166.81,166.88,166.8,166.87,68336.0,166.81,166.88,166.8,166.87,68336.0
2021-12-07 15:25:00,166.86,166.88,166.85,166.88,14073.0,166.86,166.88,166.85,166.88,14073.0
2021-12-07 15:30:00,166.88,166.88,166.81,166.86,25286.0,166.88,166.88,166.81,166.86,25286.0
2021-12-07 15:35:00,166.86,166.86,166.83,166.84,29879.0,166.86,166.86,166.83,166.84,29879.0
2021-12-07 15:40:00,166.85,166.9,166.84,166.86,56079.0,166.85,166.9,166.84,166.86,56079.0
2021-12-07 15:45:00,166.86,166.9,166.85,166.86,150553.0,166.86,166.9,166.85,166.86,150553.0
2021-12-07 15:50:00,166.87,166.92,166.84,166.85,103111.0,166.87,166.92,166.84,166.85,103111.0
2021-12-07 15:55:00,166.84,166.86,166.81,166.81,125989.0,166.84,166.86,166.81,166.81,125989.0
2021-12-08 09:30:00,166.51,166.6,166.37,166.43,98694.0,166.51,166.6,166.37,166.43,98694.0
2021-12-08 09:35:00,166.43,166.45,166.31,166.32,54113.0,166.43,166.45,166.31,166.32,54113.0
2021-12-08 09:40:00,166.32,166.47,166.28,166.37,73510.0,166.32,166.47,166.28,166.37,73510.0
2021-12-08 09:45:00,166.37,166.63,166.35,166.53,66466.0,166.37,166.63,166.35,166.53,66466.0
2021-12-08 09:50:00,166.53,166.55,166.39,166.39,31968.0,166.53,166.55,166.39,166.39,31968.0
2021-12-08 09:55:00,166.4,166.53,166.4,166.46,45218.0,166.4,166.53,166.4,166.46,45218.0
2021-12-08 10:00:00,166.44,166.79,166.4,166.74,181313.0,166.44,166.79,166.4,166.74,181313.0
2021-12-08 10:05:00,166.77,166.78,166.64,166.66,52681.0,166.77,166.78,166.64,166.66,52681.0
2021-12-08 10:10:00,166.65,166.71,166.6,166.62,40782.0,166.65,166.71,166.6,166.62,40782.0
2021-12-08 10:15:00,166.62,166.65,166.51,166.57,61266.0,166.62,166.65,166.51,166.57,61266.0
2021-12-08 10:20:00,166.56,166.59,166.52,166.53,28110.0,166.56,166.59,166.52,166.53,28110.0
2021-12-08 10:25:00,166.54,166.57,166.47,166.51,35057.0,166.54,166.57,166.47,166.51,35057.0
2021-12-08 10:30:00,166.49,166.58,166.46,166.56,34259.0,166.49,166.58,166.46,166.56,34259.0
2021-12-08 10:35:00,166.56,166.57,166.48,166.55,21759.0,166.56,166.57,166.48,166.55,21759.0
2021-12-08 10:40:00,166.56,166.57,166.48,166.48,17432.0,166.56,166.57,166.48,166.48,17432.0
2021-12-08 10:45:00,166.47,166.47,166.34,166.43,41689.0,166.47,166.47,166.34,166.43,41689.0
2021-12-08 10:50:00,166.42,166.5,166.39,166.48,28723.0,166.42,166.5,166.39,166.48,28723.0
2021-12-08 10:55:00,166.48,166.55,166.45,166.55,33116.0,166.48,166.55,166.45,166.55,33116.0
2021-12-08 11:00:00,166.52,166.6,166.5,166.5,24113.0,166.52,166.6,166.5,166.5,24113.0
2021-12-08 11:05:00,166.48,166.51,166.46,166.5,84348.0,166.48,166.51,166.46,166.5,84348.0
2021-12-08 11:10:00,166.5,166.56,166.42,166.53,26100.0,166.5,166.56,166.42,166.53,26100.0
2021-12-08 11:15:00,166.54,166.57,166.48,166.49,18018.0,166.54,166.57,166.48,166.49,18018.0
2021-12-08 11:20:00,166.49,166.62,166.49,166.6,36114.0,166.49,166.62,166.49,166.6,36114.0
2021-12-08 11:25:00,166.59,166.62,166.57,166.57,14634.0,166.59,166.62,166.57,166.57,14634.0
2021-12-08 11:30:00,166.58,166.59,166.53,166.57,22016.0,166.58,166.59,166.53,166.57,22016.0
2021-12-08 11:35:00,166.57,166.58,166.53,166.55,20635.0,166.57,166.58,166.53,166.55,20635.0
2021-12-08 11:40:00,166.54,166.55,166.49,166.49,13337.0,166.54,166.55,166.49,166.49,13337.0
2021-12-08 11:45:00,166.49,166.57,166.47,166.54,16979.0,166.49,166.57,166.47,166.54,16979.0
2021-12-08 11:50:00,166.54,166.54,166.49,166.53,28000.0,166.54,166.54,166.49,166.53,28000.0
2021-12-08 11:55:00,166.55,166.56,166.48,166.56,15680.0,166.55,166.56,166.48,166.56,15680.0
2021-12-08 12:00:00,166.56,166.65,166.55,166.56,20149.0,166.56,166.65,166.55,166.56,20149.0
2021-12-08 12:05:00,166.57,166.63,166.56,166.63,12959.0,166.57,166.63,166.56,166.63,12959.0
2021-12-08 12:10:00,166.63,166.67,166.62,166.64,20135.0,166.63,166.67,166.62,166.64,20135.0
2021-12-08 12:15:00,166.65,166.73,166.65,166.7,36922.0,166.65,166.73,166.65,166.7,36922.0
2021-12-08 12:20:00,166.71,166.74,166.7,166.72,15352.0,166.71,166.74,166.7,166.72,15352.0
2021-12-08 12:25:00,166.73,166.74,166.65,166.66,20348.0,166.73,166.74,166.65,166.66,20348.0
2021-12-08 12:30:00,166.65,166.68,166.61,166.61,87123.0,166.65,166.68,166.61,166.61,87123.0
2021-12-08 12:35:00,166.61,166.65,166.6,166.64,12730.0,166.61,166.65,166.6,166.64,12730.0
2021-12-08 12:40:00,166.64,166.68,166.64,166.66,8456.0,166.64,166.68,166.64,166.66,8456.0
2021-12-08 12:45:00,166.66,166.71,166.64,166.7,143861.0,166.66,166.71,166.64,166.7,143861.0
2021-12-08 12:50:00,166.7,166.77,166.69,166.77,18678.0,166.7,166.77,166.69,166.77,18678.0
2021-12-08 12:55:00,166.76,166.79,166.74,166.74,34705.0,166.76,166.79,166.74,166.74,34705.0
2021-12-08 13:00:00,166.74,166.78,166.66,166.7,228268.0,166.74,166.78,166.66,166.7,228268.0
2021-12-08 13:05:00,166.72,166.74,166.68,166.72,11632.0,166.72,166.74,166.68,166.72,11632.0
2021-12-08 13:10:00,166.71,166.78,166.71,166.72,14514.0,166.71,166.78,166.71,166.72,14514.0
2021-12-08 13:15:00,166.72,166.77,166.69,166.77,21602.0,166.72,166.77,166.69,166.77,21602.0
2021-12-08 13:20:00,166.77,166.82,166.75,166.77,31462.0,166.77,166.82,166.75,166.77,31462.0
2021-12-08 13:25:00,166.77,166.8,166.71,166.79,31167.0,166.77,166.8,166.71,166.79,31167.0
2021-12-08 13:30:00,166.78,166.83,166.76,166.82,35656.0,166.78,166.83,166.76,166.82,35656.0
2021-12-08 13:35:00,166.82,166.83,166.78,166.78,14918.0,166.82,166.83,166.78,166.78,14918.0
2021-12-08 13:40:00,166.79,166.81,166.73,166.76,41212.0,166.79,166.81,166.73,166.76,41212.0
2021-12-08 13:45:00,166.76,166.76,166.68,166.72,17615.0,166.76,166.76,166.68,166.72,17615.0
2021-12-08 13:50:00,166.73,166.76,166.71,166.73,14918.0,166.73,166.76,166.71,166.73,14918.0
2021-12-08 13:55:00,166.73,166.75,166.72,166.75,45373.0,166.73,166.75,166.72,166.75,45373.0
2021-12-08 14:00:00,166.75,166.77,166.73,166.77,28051.0,166.75,166.77,166.73,166.77,28051.0
2021-12-08 14:05:00,166.77,166.79,166.76,166.78,21139.0,166.77,166.79,166.76,166.78,21139.0
2021-12-08 14:10:00,166.8,166.87,166.79,166.84,65940.0,166.8,166.87,166.79,166.84,65940.0
2021-12-08 14:15:00,166.85,166.85,166.8,166.84,59149.0,166.85,166.85,166.8,166.84,59149.0
2021-12-08 14:20:00,166.84,166.86,166.83,166.84,25103.0,166.84,166.86,166.83,166.84,25103.0
2021-12-08 14:25:00,166.84,166.85,166.81,166.84,47273.0,166.84,166.85,166.81,166.84,47273.0
2021-12-08 14:30:00,166.83,166.84,166.77,166.77,49883.0,166.83,166.84,166.77,166.77,49883.0
2021-12-08 14:35:00,166.77,166.8,166.76,166.79,28681.0,166.77,166.8,166.76,166.79,28681.0
2021-12-08 14:40:00,166.79,166.85,166.78,166.84,71001.0,166.79,166.85,166.78,166.84,71001.0
2021-12-08 14:45:00,166.83,166.88,166.83,166.87,25698.0,166.83,166.88,166.83,166.87,25698.0
2021-12-08 14:50:00,166.87,166.92,166.87,166.9,18232.0,166.87,166.92,166.87,166.9,18232.0
2021-12-08 14:55:00,166.91,166.91,166.83,166.85,23203.0,166.91,166.91,166.83,166.85,23203.0
2021-12-08 15:00:00,166.86,166.89,166.85,166.88,20374.0,166.86,166.89,166.85,166.88,20374.0
2021-12-08 15:05:00,166.89,166.9,166.88,166.89,19818.0,166.89,166.9,166.88,166.89,19818.0
2021-12-08 15:10:00,166.89,166.9,166.88,166.89,18666.0,166.89,166.9,166.88,166.89,18666.0
2021-12-08 15:15:00,166.88,166.95,166.88,166.94,36023.0,166.88,166.95,166.88,166.94,36023.0
2021-12-08 15:20:00,166.95,166.95,166.91,166.94,32645.0,166.95,166.95,166.91,166.94,32645.0
2021-12-08 15:25:00,166.94,166.96,166.92,166.96,18579.0,166.94,166.96,166.92,166.96,18579.0
2021-12-08 15:30:00,166.96,166.96,166.91,166.93,16785.0,166.96,166.96,166.91,166.93,16785.0
2021-12-08 15:35:00,166.94,166.94,166.9,166.93,28254.0,166.94,166.94,166.9,166.93,28254.0
2021-12-08 15:40:00,166.94,166.94,166.87,166.89,42851.0,166.94,166.94,166.87,166.89,42851.0
2021-12-08 15:45:00,166.88,166.91,166.86,166.9,63579.0,166.88,166.91,166.86,166.9,63579.0
2021-12-08 15:50:00,166.89,166.9,166.82,166.84,103934.0,166.89,166.9,166.82,166.84,103934.0
2021-12-08 15:55:00,166.85,166.89,166.83,166.87,173567.0,166.85,166.89,166.83,166.87,173567.0
2021-12-09 09:30:00,166.54,166.58,166.23,166.25,129561.0,166.54,166.58,166.23,166.25,129561.0
2021-12-09 09:35:00,166.25,166.25,166.08,166.1,124371.0,166.25,166.25,166.08,166.1,124371.0
2021-12-09 09:40:00,166.09,166.15,166.03,166.06,40246.0,166.09,166.15,166.03,166.06,40246.0
2021-12-09 09:45:00,166.05,166.08,165.75,165.9,152860.0,166.05,166.08,165.75,165.9,152860.0
2021-12-09 09:50:00,165.9,165.97,165.83,165.96,86853.0,165.9,165.97,165.83,165.96,86853.0
2021-12-09 09:55:00,165.96,166.16,165.96,166.03,60318.0,165.96,166.16,165.96,166.03,60318.0
2021-12-09 10:00:00,166.02,166.04,165.84,165.84,60905.0,166.02,166.04,165.84,165.84,60905.0
2021-12-09 10:05:00,165.84,165.94,165.84,165.91,24785.0,165.84,165.94,165.84,165.91,24785.0
2021-12-09 10:10:00,165.92,165.96,165.84,165.87,26008.0,165.92,165.96,165.84,165.87,26008.0
2021-12-09 10:15:00,165.88,165.97,165.87,165.93,22801.0,165.88,165.97,165.87,165.93,22801.0
2021-12-09 10:20:00,165.93,166.12,165.92,166.07,20104.0,165.93,166.12,165.92,166.07,20104.0
2021-12-09 10:25:00,166.04,166.21,166.03,166.09,34558.0,166.04,166.21,166.03,166.09,34558.0
2021-12-09 10:30:00,166.09,166.33,166.09,166.23,51131.0,166.09,166.33,166.09,166.23,51131.0
2021-12-09 10:35:00,166.24,166.35,166.24,166.3,39497.0,166.24,166.35,166.24,166.3,39497.0
2021-12-09 10:40:00,166.31,166.37,166.28,166.28,73015.0,166.31,166.37,166.28,166.28,73015.0
2021-12-09 10:45:00,166.28,166.31,166.09,166.14,69271.0,166.28,166.31,166.09,166.14,69271.0
2021-12-09 10:50:00,166.14,166.24,166.13,166.24,91894.0,166.14,166.24,166.13,166.24,91894.0
2021-12-09 10:55:00,166.25,166.35,166.23,166.29,101798.0,166.25,166.35,166.23,166.29,101798.0
2021-12-09 11:00:00,166.29,166.37,166.27,166.36,94446.0,166.29,166.37,166.27,166.36,94446.0
2021-12-09 11:05:00,166.36,166.39,166.33,166.38,97369.0,166.36,166.39,166.33,166.38,97369.0
2021-12-09 11:10:00,166.37,166.4,166.21,166.24,119474.0,166.37,166.4,166.21,166.24,119474.0
2021-12-09 11:15:00,166.24,166.25,166.14,166.24,58731.0,166.24,166.25,166.14,166.24,58731.0
2021-12-09 11:20:00,166.24,166.24,166.13,166.14,38557.0,166.24,166.24,166.13,166.14,38557.0
2021-12-09 11:25:00,166.13,166.14,165.98,166.01,44000.0,166.13,166.14,165.98,166.01,44000.0
2021-12-09 11:30:00,166.02,166.05,165.95,165.97,78736.0,166.02,166.05,165.95,165.97,78736.0
2021-12-09 11:35:00,165.97,165.97,165.91,165.92,77298.0,165.97,165.97,165.91,165.92,77298.0
2021-12-09 11:40:00,165.92,165.92,165.86,165.87,195288.0,165.92,165.92,165.86,165.87,195288.0
2021-12-09 11:45:00,165.87,165.9,165.83,165.86,120972.0,165.87,165.9,165.83,165.86,120972.0
2021-12-09 11:50:00,165.85,165.98,165.85,165.92,39656.0,165.85,165.98,165.85,165.92,39656.0
2021-12-09 11:55:00,165.91,165.98,165.88,165.94,33538.0,165.91,165.98,165.88,165.94,33538.0
2021-12-09 12:00:00,165.96,166.02,165.95,166.0,21824.0,165.96,166.02,165.95,166.0,21824.0
2021-12-09 12:05:00,165.99,166.06,165.97,166.0,33922.0,165.99,166.06,165.97,166.0,33922.0
2021-12-09 12:10:00,166.0,166.03,165.98,166.01,20389.0,166.0,166.03,165.98,166.01,20389.0
2021-12-09 12:15:00,166.0,166.05,165.96,165.99,39205.0,166.0,166.05,165.96,165.99,39205.0
2021-12-09 12:20:00,166.0,166.01,165.97,166.0,17129.0,166.0,166.01,165.97,166.0,17129.0
2021-12-09 12:25:00,166.0,166.05,165.98,166.05,54608.0,166.0,166.05,165.98,166.05,54608.0
2021-12-09 12:30:00,166.05,166.08,166.03,166.07,7455.0,166.05,166.08,166.03,166.07,7455.0
2021-12-09 12:35:00,166.06,166.1,166.06,166.07,18276.0,166.06,166.1,166.06,166.07,18276.0
2021-12-09 12:40:00,166.08,166.15,166.07,166.08,14255.0,166.08,166.15,166.07,166.08,14255.0
2021-12-09 12:45:00,166.08,166.18,166.04,166.17,42323.0,166.08,166.18,166.04,166.17,42323.0
2021-12-09 12:50:00,166.17,166.18,166.06,166.07,22676.0,166.17,166.18,166.06,166.07,22676.0
2021-12-09 12:55:00,166.07,166.08,166.01,166.02,21735.0,166.07,166.08,166.01,166.02,21735.0
2021-12-09 13:00:00,166.03,166.07,165.65,165.9,273422.0,166.03,166.07,165.65,165.9,273422.0
2021-12-09 13:05:00,165.89,165.92,165.78,165.8,36134.0,165.89,165.92,165.78,165.8,36134.0
2021-12-09 13:10:00,165.81,165.9,165.81,165.86,24744.0,165.81,165.9,165.81,165.86,24744.0
2021-12-09 13:15:00,165.86,165.86,165.78,165.83,23000.0,165.86,165.86,165.78,165.83,23000.0
2021-12-09 13:20:00,165.83,165.94,165.83,165.92,43739.0,165.83,165.94,165.83,165.92,43739.0
2021-12-09 13:25:00,165.91,165.98,165.88,165.93,55619.0,165.91,165.98,165.88,165.93,55619.0
2021-12-09 13:30:00,165.93,165.94,165.89,165.94,25480.0,165.93,165.94,165.89,165.94,25480.0
2021-12-09 13:35:00,165.93,165.95,165.91,165.95,24603.0,165.93,165.95,165.91,165.95,24603.0
2021-12-09 13:40:00,165.96,165.99,165.95,165.99,22778.0,165.96,165.99,165.95,165.99,22778.0
2021-12-09 13:45:00,165.99,166.04,165.97,166.02,21587.0,165.99,166.04,165.97,166.02,21587.0
2021-12-09 13:50:00,166.02,166.09,166.02,166.09,16966.0,166.02,166.09,166.02,166.09,16966.0
2021-12-09 13:55:00,166.09,166.14,166.07,166.14,9613.0,166.09,166.14,166.07,166.14,9613.0
2021-12-09 14:00:00,166.13,166.13,166.01,166.04,26714.0,166.13,166.13,166.01,166.04,26714.0
2021-12-09 14:05:00,166.03,166.05,165.96,165.96,27960.0,166.03,166.05,165.96,165.96,27960.0
2021-12-09 14:10:00,165.95,165.95,165.9,165.94,20105.0,165.95,165.95,165.9,165.94,20105.0
2021-12-09 14:15:00,165.93,165.96,165.89,165.9,36297.0,165.93,165.96,165.89,165.9,36297.0
2021-12-09 14:20:00,165.89,165.89,165.84,165.87,19293.0,165.89,165.89,165.84,165.87,19293.0
2021-12-09 14:25:00,165.87,165.93,165.86,165.87,17240.0,165.87,165.93,165.86,165.87,17240.0
2021-12-09 14:30:00,165.87,165.9,165.86,165.87,15145.0,165.87,165.9,165.86,165.87,15145.0
2021-12-09 14:35:00,165.86,165.91,165.84,165.89,16947.0,165.86,165.91,165.84,165.89,16947.0
2021-12-09 14:40:00,165.91,165.93,165.9,165.92,24570.0,165.91,165.93,165.9,165.92,24570.0
2021-12-09 14:45:00,165.93,165.96,165.91,165.95,21505.0,165.93,165.96,165.91,165.95,21505.0
2021-12-09 14:50:00,165.96,165.99,165.96,165.97,37811.0,165.96,165.99,165.96,165.97,37811.0
2021-12-09 14:55:00,165.98,165.98,165.94,165.94,17646.0,165.98,165.98,165.94,165.94,17646.0
2021-12-09 15:00:00,165.94,165.98,165.94,165.96,24153.0,165.94,165.98,165.94,165.96,24153.0
2021-12-09 15:05:00,165.95,165.97,165.93,165.94,24289.0,165.95,165.97,165.93,165.94,24289.0
2021-12-09 15:10:00,165.94,165.98,165.93,165.93,18101.0,165.94,165.98,165.93,165.93,18101.0
2021-12-09 15:15:00,165.93,165.97,165.92,165.97,25382.0,165.93,165.97,165.92,165.97,25382.0
2021-12-09 15:20:00,165.96,165.98,165.95,165.96,37596.0,165.96,165.98,165.95,165.96,37596.0
2021-12-09 15:25:00,165.97,166.0,165.94,165.95,27283.0,165.97,166.0,165.94,165.95,27283.0
2021-12-09 15:30:00,165.94,165.95,165.88,165.88,23385.0,165.94,165.95,165.88,165.88,23385.0
2021-12-09 15:35:00,165.89,165.92,165.87,165.88,46821.0,165.89,165.92,165.87,165.88,46821.0
2021-12-09 15:40:00,165.87,165.91,165.86,165.89,28346.0,165.87,165.91,165.86,165.89,28346.0
2021-12-09 15:45:00,165.88,165.96,165.88,165.94,58097.0,165.88,165.96,165.88,165.94,58097.0
2021-12-09 15:50:00,165.96,165.98,165.92,165.92,117241.0,165.96,165.98,165.92,165.92,117241.0
2021-12-09 15:55:00,165.93,165.94,165.85,165.88,110020.0,165.93,165.94,165.85,165.88,110020.0
2021-12-10 09:30:00,166.72,166.76,166.43,166.47,156498.0,166.72,166.76,166.43,166.47,156498.0
2021-12-10 09:35:00,166.47,166.51,166.19,166.39,203046.0,166.47,166.51,166.19,166.39,203046.0
2021-12-10 09:40:00,166.38,166.47,166.18,166.31,82005.0,166.38,166.47,166.18,166.31,82005.0
2021-12-10 09:45:00,166.3,166.43,166.26,166.33,92258.0,166.3,166.43,166.26,166.33,92258.0
2021-12-10 09:50:00,166.33,166.43,166.21,166.4,81311.0,166.33,166.43,166.21,166.4,81311.0
2021-12-10 09:55:00,166.38,166.41,166.28,166.33,80448.0,166.38,166.41,166.28,166.33,80448.0
2021-12-10 10:00:00,166.33,166.39,166.26,166.37,206670.0,166.33,166.39,166.26,166.37,206670.0
2021-12-10 10:05:00,166.37,166.39,166.21,166.37,114317.0,166.37,166.39,166.21,166.37,114317.0
2021-12-10 10:10:00,166.38,166.46,166.28,166.45,55507.0,166.38,166.46,166.28,166.45,55507.0
2021-12-10 10:15:00,166.45,166.52,166.37,166.51,83023.0,166.45,166.52,166.37,166.51,83023.0
2021-12-10 10:20:00,166.52,166.53,166.43,166.44,94684.0,166.52,166.53,166.43,166.44,94684.0
2021-12-10 10:25:00,166.46,166.62,166.46,166.59,66273.0,166.46,166.62,166.46,166.59,66273.0
2021-12-10 10:30:00,166.58,166.62,166.54,166.6,48544.0,166.58,166.62,166.54,166.6,48544.0
2021-12-10 10:35:00,166.6,166.68,166.57,166.65,162141.0,166.6,166.68,166.57,166.65,162141.0
2021-12-10 10:40:00,166.65,166.73,166.6,166.71,119778.0,166.65,166.73,166.6,166.71,119778.0
2021-12-10 10:45:00,166.71,166.74,166.64,166.69,47820.0,166.71,166.74,166.64,166.69,47820.0
2021-12-10 10:50:00,166.69,166.71,166.57,166.63,53928.0,166.69,166.71,166.57,166.63,53928.0
2021-12-10 10:55:00,166.63,166.66,166.59,166.61,29389.0,166.63,166.66,166.59,166.61,29389.0
2021-12-10 11:00:00,166.61,166.71,166.6,166.62,30984.0,166.61,166.71,166.6,166.62,30984.0
2021-12-10 11:05:00,166.65,166.77,166.64,166.76,74629.0,166.65,166.77,166.64,166.76,74629.0
2021-12-10 11:10:00,166.76,166.79,166.72,166.76,61763.0,166.76,166.79,166.72,166.76,61763.0
2021-12-10 11:15:00,166.76,166.78,166.71,166.75,68931.0,166.76,166.78,166.71,166.75,68931.0
2021-12-10 11:20:00,166.76,166.86,166.75,166.81,95938.0,166.76,166.86,166.75,166.81,95938.0
2021-12-10 11:25:00,166.81,166.89,166.81,166.81,189779.0,166.81,166.89,166.81,166.81,189779.0
2021-12-10 11:30:00,166.82,166.87,166.79,166.86,37597.0,166.82,166.87,166.79,166.86,37597.0
2021-12-10 11:35:00,166.86,166.86,166.81,166.85,64721.0,166.86,166.86,166.81,166.85,64721.0
2021-12-10 11:40:00,166.85,166.88,166.83,166.87,44204.0,166.85,166.88,166.83,166.87,44204.0
2021-12-10 11:45:00,166.87,166.89,166.84,166.89,38863.0,166.87,166.89,166.84,166.89,38863.0
2021-12-10 11:50:00,166.89,166.92,166.83,166.84,40942.0,166.89,166.92,166.83,166.84,40942.0
2021-12-10 11:55:00,166.84,166.84,166.69,166.74,43942.0,166.84,166.84,166.69,166.74,43942.0
2021-12-10 12:00:00,166.74,166.76,166.61,166.69,68307.0,166.74,166.76,166.61,166.69,68307.0
2021-12-10 12:05:00,166.69,166.79,166.68,166.73,43276.0,166.69,166.79,166.68,166.73,43276.0
2021-12-10 12:10:00,166.73,166.75,166.67,166.7,20383.0,166.73,166.75,166.67,166.7,20383.0
2021-12-10 12:15:00,166.7,166.74,166.68,166.72,22076.0,166.7,166.74,166.68,166.72,22076.0
2021-12-10 12:20:00,166.72,166.75,166.71,166.74,13341.0,166.72,166.75,166.71,166.74,13341.0
2021-12-10 12:25:00,166.74,166.76,166.7,166.72,17694.0,166.74,166.76,166.7,166.72,17694.0
2021-12-10 12:30:00,166.72,166.77,166.69,166.76,24310.0,166.72,166.77,166.69,166.76,24310.0
2021-12-10 12:35:00,166.78,166.78,166.69,166.69,17915.0,166.78,166.78,166.69,166.69,17915.0
2021-12-10 12:40:00,166.7,166.71,166.61,166.61,29340.0,166.7,166.71,166.61,166.61,29340.0
2021-12-10 12:45:00,166.61,166.65,166.58,166.64,169988.0,166.61,166.65,166.58,166.64,169988.0
2021-12-10 12:50:00,166.63,166.66,166.62,166.64,41162.0,166.63,166.66,166.62,166.64,41162.0
2021-12-10 12:55:00,166.64,166.65,166.62,166.64,17301.0,166.64,166.65,166.62,166.64,17301.0
2021-12-10 13:00:00,166.63,166.7,166.62,166.64,41618.0,166.63,166.7,166.62,166.64,41618.0
2021-12-10 13:05:00,166.64,166.72,166.62,166.72,54817.0,166.64,166.72,166.62,166.72,54817.0
2021-12-10 13:10:00,166.72,166.75,166.67,166.75,141337.0,166.72,166.75,166.67,166.75,141337.0
2021-12-10 13:15:00,166.75,166.79,166.72,166.73,43199.0,166.75,166.79,166.72,166.73,43199.0
2021-12-10 13:20:00,166.72,166.73,166.68,166.72,35114.0,166.72,166.73,166.68,166.72,35114.0
2021-12-10 13:25:00,166.72,166.75,166.66,166.69,30450.0,166.72,166.75,166.66,166.69,30450.0
2021-12-10 13:30:00,166.69,166.69,166.61,166.62,18486.0,166.69,166.69,166.61,166.62,18486.0
2021-12-10 13:35:00,166.61,166.63,166.57,166.57,14621.0,166.61,166.63,166.57,166.57,14621.0
2021-12-10 13:40:00,166.57,166.64,166.56,166.62,44023.0,166.57,166.64,166.56,166.62,44023.0
2021-12-10 13:45:00,166.62,166.65,166.6,166.61,40997.0,166.62,166.65,166.6,166.61,40997.0
2021-12-10 13:50:00,166.61,166.61,166.57,166.6,29728.0,166.61,166.61,166.57,166.6,29728.0
2021-12-10 13:55:00,166.6,166.61,166.56,166.58,33905.0,166.6,166.61,166.56,166.58,33905.0
2021-12-10 14:00:00,166.6,166.61,166.51,166.52,50576.0,166.6,166.61,166.51,166.52,50576.0
2021-12-10 14:05:00,166.51,166.53,166.5,166.5,24944.0,166.51,166.53,166.5,166.5,24944.0
2021-12-10 14:10:00,166.5,166.52,166.48,166.5,18599.0,166.5,166.52,166.48,166.5,18599.0
2021-12-10 14:15:00,166.5,166.51,166.47,166.48,11462.0,166.5,166.51,166.47,166.48,11462.0
2021-12-10 14:20:00,166.49,166.49,166.46,166.47,15565.0,166.49,166.49,166.46,166.47,15565.0
2021-12-10 14:25:00,166.46,166.47,166.42,166.46,42335.0,166.46,166.47,166.42,166.46,42335.0
2021-12-10 14:30:00,166.46,166.5,166.44,166.5,15369.0,166.46,166.5,166.44,166.5,15369.0
2021-12-10 14:35:00,166.5,166.52,166.48,166.5,34129.0,166.5,166.52,166.48,166.5,34129.0
2021-12-10 14:40:00,166.5,166.53,166.49,166.49,29504.0,166.5,166.53,166.49,166.49,29504.0
2021-12-10 14:45:00,166.5,166.5,166.46,166.46,97236.0,166.5,166.5,166.46,166.46,97236.0
2021-12-10 14:50:00,166.46,166.56,166.46,166.56,37416.0,166.46,166.56,166.46,166.56,37416.0
2021-12-10 14:55:00,166.56,166.57,166.51,166.52,31435.0,166.56,166.57,166.51,166.52,31435.0
2021-12-10 15:00:00,166.52,166.54,166.48,166.53,26515.0,166.52,166.54,166.48,166.53,26515.0
2021-12-10 15:05:00,166.53,166.54,166.52,166.52,24377.0,166.53,166.54,166.52,166.52,24377.0
2021-12-10 15:10:00,166.52,166.54,166.49,166.5,34902.0,166.52,166.54,166.49,166.5,34902.0
2021-12-10 15:15:00,166.5,166.53,166.48,166.52,13046.0,166.5,166.53,166.48,166.52,13046.0
2021-12-10 15:20:00,166.52,166.54,166.51,166.52,23819.0,166.52,166.54,166.51,166.52,23819.0
2021-12-10 15:25:00,166.52,166.54,166.52,166.54,17770.0,166.52,166.54,166.52,166.54,17770.0
2021-12-10 15:30:00,166.53,166.54,166.5,166.53,19574.0,166.53,166.54,166.5,166.53,19574.0
2021-12-10 15:35:00,166.53,166.55,166.51,166.53,22639.0,166.53,166.55,166.51,166.53,22639.0
2021-12-10 15:40:00,166.53,166.56,166.51,166.53,96594.0,166.53,166.56,166.51,166.53,96594.0
2021-12-10 15:45:00,166.53,166.57,166.51,166.56,115444.0,166.53,166.57,166.51,166.56,115444.0
2021-12-10 15:50:00,166.56,166.57,166.54,166.56,170076.0,166.56,166.57,166.54,166.56,170076.0
2021-12-10 15:55:00,166.55,166.62,166.55,166.59,256032.0,166.55,166.62,166.55,166.59,256032.0
2021-12-13 09:30:00,166.9,166.92,166.79,166.84,109667.0,166.9,166.92,166.79,166.84,109667.0
2021-12-13 09:35:00,166.84,166.92,166.78,166.79,59001.0,166.84,166.92,166.78,166.79,59001.0
2021-12-13 09:40:00,166.78,166.8,166.71,166.78,54755.0,166.78,166.8,166.71,166.78,54755.0
2021-12-13 09:45:00,166.77,166.86,166.67,166.83,98435.0,166.77,166.86,166.67,166.83,98435.0
2021-12-13 09:50:00,166.84,167.07,166.81,167.0,101737.0,166.84,167.07,166.81,167.0,101737.0
2021-12-13 09:55:00,167.0,167.16,166.99,167.13,75679.0,167.0,167.16,166.99,167.13,75679.0
2021-12-13 10:00:00,167.14,167.18,166.96,167.09,137882.0,167.14,167.18,166.96,167.09,137882.0
2021-12-13 10:05:00,167.09,167.11,166.99,167.0,76725.0,167.09,167.11,166.99,167.0,76725.0
2021-12-13 10:10:00,167.0,167.04,166.86,166.98,40279.0,167.0,167.04,166.86,166.98,40279.0
2021-12-13 10:15:00,166.98,167.03,166.88,166.94,31634.0,166.98,167.03,166.88,166.94,31634.0
2021-12-13 10:20:00,166.94,167.06,166.92,167.05,44538.0,166.94,167.06,166.92,167.05,44538.0
2021-12-13 10:25:00,167.04,167.05,166.97,167.02,42505.0,167.04,167.05,166.97,167.02,42505.0
2021-12-13 10:30:00,167.03,167.06,166.92,166.96,31374.0,167.03,167.06,166.92,166.96,31374.0
2021-12-13 10:35:00,166.95,167.0,166.8,166.88,67793.0,166.95,167.0,166.8,166.88,67793.0
2021-12-13 10:40:00,166.89,167.0,166.86,166.98,66164.0,166.89,167.0,166.86,166.98,66164.0
2021-12-13 10:45:00,166.99,166.99,166.88,166.94,21213.0,166.99,166.99,166.88,166.94,21213.0
2021-12-13 10:50:00,166.95,167.02,166.94,167.01,28706.0,166.95,167.02,166.94,167.01,28706.0
2021-12-13 10:55:00,167.0,167.0,166.9,166.93,41690.0,167.0,167.0,166.9,166.93,41690.0
2021-12-13 11:00:00,166.94,166.94,166.86,166.89,38115.0,166.94,166.94,166.86,166.89,38115.0
2021-12-13 11:05:00,166.89,166.94,166.88,166.94,35172.0,166.89,166.94,166.88,166.94,35172.0
2021-12-13 11:10:00,166.95,167.11,166.94,167.08,253312.0,166.95,167.11,166.94,167.08,253312.0
2021-12-13 11:15:00,167.08,167.15,167.06,167.11,116679.0,167.08,167.15,167.06,167.11,116679.0
2021-12-13 11:20:00,167.12,167.16,167.08,167.1,68641.0,167.12,167.16,167.08,167.1,68641.0
2021-12-13 11:25:00,167.11,167.11,167.03,167.08,38713.0,167.11,167.11,167.03,167.08,38713.0
2021-12-13 11:30:00,167.07,167.15,167.04,167.13,33010.0,167.07,167.15,167.04,167.13,33010.0
2021-12-13 11:35:00,167.15,167.17,167.08,167.12,23983.0,167.15,167.17,167.08,167.12,23983.0
2021-12-13 11:40:00,167.11,167.25,167.11,167.24,136147.0,167.11,167.25,167.11,167.24,136147.0
2021-12-13 11:45:00,167.23,167.25,167.18,167.24,31316.0,167.23,167.25,167.18,167.24,31316.0
2021-12-13 11:50:00,167.24,167.26,167.19,167.22,35325.0,167.24,167.26,167.19,167.22,35325.0
2021-12-13 11:55:00,167.2,167.2,167.09,167.11,102709.0,167.2,167.2,167.09,167.11,102709.0
2021-12-13 12:00:00,167.12,167.12,167.07,167.08,187239.0,167.12,167.12,167.07,167.08,187239.0
2021-12-13 12:05:00,167.09,167.13,167.06,167.07,59361.0,167.09,167.13,167.06,167.07,59361.0
2021-12-13 12:10:00,167.07,167.08,167.05,167.07,8746.0,167.07,167.08,167.05,167.07,8746.0
2021-12-13 12:15:00,167.06,167.06,166.99,167.04,22779.0,167.06,167.06,166.99,167.04,22779.0
2021-12-13 12:20:00,167.05,167.08,167.02,167.08,26425.0,167.05,167.08,167.02,167.08,26425.0
2021-12-13 12:25:00,167.08,167.08,166.98,167.01,23633.0,167.08,167.08,166.98,167.01,23633.0
2021-12-13 12:30:00,167.01,167.06,166.99,167.06,15295.0,167.01,167.06,166.99,167.06,15295.0
2021-12-13 12:35:00,167.07,167.07,167.04,167.05,11345.0,167.07,167.07,167.04,167.05,11345.0
2021-12-13 12:40:00,167.06,167.1,167.04,167.09,27173.0,167.06,167.1,167.04,167.09,27173.0
2021-12-13 12:45:00,167.09,167.1,167.06,167.08,20603.0,167.09,167.1,167.06,167.08,20603.0
2021-12-13 12:50:00,167.07,167.1,167.05,167.08,20113.0,167.07,167.1,167.05,167.08,20113.0
2021-12-13 12:55:00,167.08,167.1,167.05,167.09,21732.0,167.08,167.1,167.05,167.09,21732.0
2021-12-13 13:00:00,167.09,167.09,167.04,167.04,19159.0,167.09,167.09,167.04,167.04,19159.0
2021-12-13 13:05:00,167.04,167.06,167.02,167.04,40799.0,167.04,167.06,167.02,167.04,40799.0
2021-12-13 13:10:00,167.03,167.06,167.02,167.05,10080.0,167.03,167.06,167.02,167.05,10080.0
2021-12-13 13:15:00,167.05,167.11,167.05,167.06,13245.0,167.05,167.11,167.05,167.06,13245.0
2021-12-13 13:20:00,167.07,167.12,167.06,167.12,14558.0,167.07,167.12,167.06,167.12,14558.0
2021-12-13 13:25:00,167.11,167.11,167.0,167.01,56797.0,167.11,167.11,167.0,167.01,56797.0
2021-12-13 13:30:00,167.02,167.02,166.93,166.95,245368.0,167.02,167.02,166.93,166.95,245368.0
2021-12-13 13:35:00,166.96,166.98,166.94,166.94,26635.0,166.96,166.98,166.94,166.94,26635.0
2021-12-13 13:40:00,166.94,166.94,166.88,166.88,28242.0,166.94,166.94,166.88,166.88,28242.0
2021-12-13 13:45:00,166.89,166.94,166.88,166.92,26216.0,166.89,166.94,166.88,166.92,26216.0
2021-12-13 13:50:00,166.93,166.95,166.92,166.94,14219.0,166.93,166.95,166.92,166.94,14219.0
2021-12-13 13:55:00,166.95,167.0,166.94,166.99,18782.0,166.95,167.0,166.94,166.99,18782.0
2021-12-13 14:00:00,166.98,166.98,166.95,166.97,9148.0,166.98,166.98,166.95,166.97,9148.0
2021-12-13 14:05:00,166.96,166.97,166.91,166.93,15903.0,166.96,166.97,166.91,166.93,15903.0
2021-12-13 14:10:00,166.94,166.99,166.93,166.98,15004.0,166.94,166.99,166.93,166.98,15004.0
2021-12-13 14:15:00,166.99,166.99,166.94,166.95,14615.0,166.99,166.99,166.94,166.95,14615.0
2021-12-13 14:20:00,166.94,166.98,166.93,166.96,17061.0,166.94,166.98,166.93,166.96,17061.0
2021-12-13 14:25:00,166.96,167.02,166.96,167.02,10726.0,166.96,167.02,166.96,167.02,10726.0
2021-12-13 14:30:00,167.01,167.04,167.0,167.0,10642.0,167.01,167.04,167.0,167.0,10642.0
2021-12-13 14:35:00,167.01,167.06,167.01,167.05,26342.0,167.01,167.06,167.01,167.05,26342.0
2021-12-13 14:40:00,167.06,167.08,167.05,167.06,34756.0,167.06,167.08,167.05,167.06,34756.0
2021-12-13 14:45:00,167.05,167.06,167.01,167.01,33356.0,167.05,167.06,167.01,167.01,33356.0
2021-12-13 14:50:00,167.01,167.07,167.0,167.04,27814.0,167.01,167.07,167.0,167.04,27814.0
2021-12-13 14:55:00,167.03,167.06,167.01,167.04,9207.0,167.03,167.06,167.01,167.04,9207.0
2021-12-13 15:00:00,167.04,167.07,167.02,167.03,17107.0,167.04,167.07,167.02,167.03,17107.0
2021-12-13 15:05:00,167.03,167.06,167.02,167.03,29664.0,167.03,167.06,167.02,167.03,29664.0
2021-12-13 15:10:00,167.03,167.07,167.03,167.03,16858.0,167.03,167.07,167.03,167.03,16858.0
2021-12-13 15:15:00,167.03,167.05,167.01,167.02,144030.0,167.03,167.05,167.01,167.02,144030.0
2021-12-13 15:20:00,167.02,167.04,167.01,167.02,167440.0,167.02,167.04,167.01,167.02,167440.0
2021-12-13 15:25:00,167.01,167.05,167.0,167.03,26397.0,167.01,167.05,167.0,167.03,26397.0
2021-12-13 15:30:00,167.04,167.06,167.03,167.05,30715.0,167.04,167.06,167.03,167.05,30715.0
2021-12-13 15:35:00,167.05,167.06,167.01,167.02,43966.0,167.05,167.06,167.01,167.02,43966.0
2021-12-13 15:40:00,167.01,167.02,166.98,166.99,104779.0,167.01,167.02,166.98,166.99,104779.0
2021-12-13 15:45:00,166.99,166.99,166.9,166.9,269114.0,166.99,166.99,166.9,166.9,269114.0
2021-12-13 15:50:00,166.9,166.95,166.88,166.93,112885.0,166.9,166.95,166.88,166.93,112885.0
2021-12-13 15:55:00,166.94,167.02,166.91,166.98,431252.0,166.94,167.02,166.91,166.98,431252.0
2021-12-14 09:30:00,165.34,165.34,165.16,165.27,273118.0,165.34,165.34,165.16,165.27,273118.0
2021-12-14 09:35:00,165.26,165.46,165.24,165.37,159301.0,165.26,165.46,165.24,165.37,159301.0
2021-12-14 09:40:00,165.36,165.54,165.32,165.54,92035.0,165.36,165.54,165.32,165.54,92035.0
2021-12-14 09:45:00,165.51,165.66,165.41,165.6,175534.0,165.51,165.66,165.41,165.6,175534.0
2021-12-14 09:50:00,165.6,165.7,165.53,165.69,206362.0,165.6,165.7,165.53,165.69,206362.0
2021-12-14 09:55:00,165.68,166.14,165.68,165.92,612242.0,165.68,166.14,165.68,165.92,612242.0
2021-12-14 10:00:00,165.93,165.99,165.73,165.75,186425.0,165.93,165.99,165.73,165.75,186425.0
2021-12-14 10:05:00,165.77,165.86,165.71,165.71,58795.0,165.77,165.86,165.71,165.71,58795.0
2021-12-14 10:10:00,165.73,165.8,165.67,165.69,72867.0,165.73,165.8,165.67,165.69,72867.0
2021-12-14 10:15:00,165.69,165.72,165.54,165.62,62733.0,165.69,165.72,165.54,165.62,62733.0
2021-12-14 10:20:00,165.64,165.68,165.54,165.57,166127.0,165.64,165.68,165.54,165.57,166127.0
2021-12-14 10:25:00,165.57,165.61,165.49,165.52,197291.0,165.57,165.61,165.49,165.52,197291.0
2021-12-14 10:30:00,165.52,165.7,165.47,165.67,183881.0,165.52,165.7,165.47,165.67,183881.0
2021-12-14 10:35:00,165.66,165.66,165.57,165.59,126683.0,165.66,165.66,165.57,165.59,126683.0
2021-12-14 10:40:00,165.59,165.67,165.52,165.54,112488.0,165.59,165.67,165.52,165.54,112488.0
2021-12-14 10:45:00,165.54,165.64,165.46,165.64,125182.0,165.54,165.64,165.46,165.64,125182.0
2021-12-14 10:50:00,165.64,165.78,165.62,165.78,113879.0,165.64,165.78,165.62,165.78,113879.0
2021-12-14 10:55:00,165.78,165.82,165.7,165.75,127513.0,165.78,165.82,165.7,165.75,127513.0
2021-12-14 11:00:00,165.75,165.97,165.74,165.88,88154.0,165.75,165.97,165.74,165.88,88154.0
2021-12-14 11:05:00,165.89,165.89,165.78,165.86,55600.0,165.89,165.89,165.78,165.86,55600.0
2021-12-14 11:10:00,165.85,165.89,165.82,165.84,49523.0,165.85,165.89,165.82,165.84,49523.0
2021-12-14 11:15:00,165.83,165.86,165.69,165.69,109311.0,165.83,165.86,165.69,165.69,109311.0
2021-12-14 11:20:00,165.7,165.72,165.6,165.62,71495.0,165.7,165.72,165.6,165.62,71495.0
2021-12-14 11:25:00,165.62,165.7,165.61,165.66,77871.0,165.62,165.7,165.61,165.66,77871.0
2021-12-14 11:30:00,165.65,165.66,165.59,165.6,46534.0,165.65,165.66,165.59,165.6,46534.0
2021-12-14 11:35:00,165.6,165.64,165.59,165.61,73591.0,165.6,165.64,165.59,165.61,73591.0
2021-12-14 11:40:00,165.61,165.62,165.57,165.58,205633.0,165.61,165.62,165.57,165.58,205633.0
2021-12-14 11:45:00,165.58,165.63,165.54,165.55,75199.0,165.58,165.63,165.54,165.55,75199.0
2021-12-14 11:50:00,165.56,165.65,165.55,165.62,35491.0,165.56,165.65,165.55,165.62,35491.0
2021-12-14 11:55:00,165.61,165.69,165.61,165.69,31450.0,165.61,165.69,165.61,165.69,31450.0
2021-12-14 12:00:00,165.7,165.74,165.69,165.73,32312.0,165.7,165.74,165.69,165.73,32312.0
2021-12-14 12:05:00,165.73,165.75,165.7,165.74,29223.0,165.73,165.75,165.7,165.74,29223.0
2021-12-14 12:10:00,165.74,165.75,165.7,165.75,138859.0,165.74,165.75,165.7,165.75,138859.0
2021-12-14 12:15:00,165.74,165.75,165.71,165.74,25699.0,165.74,165.75,165.71,165.74,25699.0
2021-12-14 12:20:00,165.74,165.77,165.58,165.59,40017.0,165.74,165.77,165.58,165.59,40017.0
2021-12-14 12:25:00,165.59,165.67,165.59,165.62,30136.0,165.59,165.67,165.59,165.62,30136.0
2021-12-14 12:30:00,165.63,165.65,165.61,165.62,19896.0,165.63,165.65,165.61,165.62,19896.0
2021-12-14 12:35:00,165.62,165.64,165.59,165.6,26109.0,165.62,165.64,165.59,165.6,26109.0
2021-12-14 12:40:00,165.6,165.61,165.59,165.59,14103.0,165.6,165.61,165.59,165.59,14103.0
2021-12-14 12:45:00,165.6,165.64,165.56,165.58,40087.0,165.6,165.64,165.56,165.58,40087.0
2021-12-14 12:50:00,165.58,165.6,165.54,165.58,31127.0,165.58,165.6,165.54,165.58,31127.0
2021-12-14 12:55:00,165.58,165.62,165.56,165.61,31675.0,165.58,165.62,165.56,165.61,31675.0
2021-12-14 13:00:00,165.6,165.6,165.56,165.56,39450.0,165.6,165.6,165.56,165.56,39450.0
2021-12-14 13:05:00,165.56,165.61,165.55,165.56,20712.0,165.56,165.61,165.55,165.56,20712.0
2021-12-14 13:10:00,165.56,165.59,165.51,165.51,39778.0,165.56,165.59,165.51,165.51,39778.0
2021-12-14 13:15:00,165.51,165.57,165.5,165.56,24454.0,165.51,165.57,165.5,165.56,24454.0
2021-12-14 13:20:00,165.57,165.64,165.56,165.61,31950.0,165.57,165.64,165.56,165.61,31950.0
2021-12-14 13:25:00,165.62,165.66,165.53,165.54,56111.0,165.62,165.66,165.53,165.54,56111.0
2021-12-14 13:30:00,165.54,165.63,165.54,165.58,33434.0,165.54,165.63,165.54,165.58,33434.0
2021-12-14 13:35:00,165.58,165.59,165.52,165.52,24361.0,165.58,165.59,165.52,165.52,24361.0
2021-12-14 13:40:00,165.53,165.54,165.51,165.53,33130.0,165.53,165.54,165.51,165.53,33130.0
2021-12-14 13:45:00,165.53,165.55,165.49,165.49,73265.0,165.53,165.55,165.49,165.49,73265.0
2021-12-14 13:50:00,165.5,165.52,165.48,165.5,31638.0,165.5,165.52,165.48,165.5,31638.0
2021-12-14 13:55:00,165.5,165.51,165.45,165.49,47937.0,165.5,165.51,165.45,165.49,47937.0
2021-12-14 14:00:00,165.49,165.55,165.47,165.5,46805.0,165.49,165.55,165.47,165.5,46805.0
2021-12-14 14:05:00,165.5,165.52,165.46,165.49,54628.0,165.5,165.52,165.46,165.49,54628.0
2021-12-14 14:10:00,165.49,165.56,165.49,165.52,25539.0,165.49,165.56,165.49,165.52,25539.0
2021-12-14 14:15:00,165.52,165.64,165.51,165.59,45694.0,165.52,165.64,165.51,165.59,45694.0
2021-12-14 14:20:00,165.6,165.65,165.59,165.62,35242.0,165.6,165.65,165.59,165.62,35242.0
2021-12-14 14:25:00,165.61,165.67,165.6,165.66,44625.0,165.61,165.67,165.6,165.66,44625.0
2021-12-14 14:30:00,165.66,165.67,165.59,165.6,23812.0,165.66,165.67,165.59,165.6,23812.0
2021-12-14 14:35:00,165.61,165.64,165.58,165.62,23797.0,165.61,165.64,165.58,165.62,23797.0
2021-12-14 14:40:00,165.62,165.67,165.61,165.64,46202.0,165.62,165.67,165.61,165.64,46202.0
2021-12-14 14:45:00,165.63,165.67,165.61,165.61,109243.0,165.63,165.67,165.61,165.61,109243.0
2021-12-14 14:50:00,165.61,165.64,165.59,165.59,35083.0,165.61,165.64,165.59,165.59,35083.0
2021-12-14 14:55:00,165.6,165.6,165.55,165.57,49123.0,165.6,165.6,165.55,165.57,49123.0
2021-12-14 15:00:00,165.57,165.57,165.54,165.57,24915.0,165.57,165.57,165.54,165.57,24915.0
2021-12-14 15:05:00,165.57,165.61,165.54,165.57,40844.0,165.57,165.61,165.54,165.57,40844.0
2021-12-14 15:10:00,165.57,165.57,165.51,165.52,61234.0,165.57,165.57,165.51,165.52,61234.0
2021-12-14 15:15:00,165.53,165.55,165.43,165.47,81775.0,165.53,165.55,165.43,165.47,81775.0
2021-12-14 15:20:00,165.48,165.53,165.47,165.49,87128.0,165.48,165.53,165.47,165.49,87128.0
2021-12-14 15:25:00,165.49,165.5,165.46,165.5,104665.0,165.49,165.5,165.46,165.5,104665.0
2021-12-14 15:30:00,165.5,165.52,165.48,165.49,118541.0,165.5,165.52,165.48,165.49,118541.0
2021-12-14 15:35:00,165.48,165.49,165.46,165.48,110473.0,165.48,165.49,165.46,165.48,110473.0
2021-12-14 15:40:00,165.49,165.49,165.43,165.43,103498.0,165.49,165.49,165.43,165.43,103498.0
2021-12-14 15:45:00,165.43,165.44,165.39,165.39,93448.0,165.43,165.44,165.39,165.39,93448.0
2021-12-14 15:50:00,165.4,165.47,165.38,165.4,177032.0,165.4,165.47,165.38,165.4,177032.0
2021-12-14 15:55:00,165.41,165.47,165.4,165.45,369569.0,165.41,165.47,165.4,165.45,369569.0
2021-12-15 09:30:00,165.29,165.32,164.84,164.9,368818.0,165.29,165.32,164.84,164.9,368818.0
2021-12-15 09:35:00,164.89,165.07,164.82,165.05,240172.0,164.89,165.07,164.82,165.05,240172.0
2021-12-15 09:40:00,165.05,165.09,164.95,165.09,150619.0,165.05,165.09,164.95,165.09,150619.0
2021-12-15 09:45:00,165.09,165.11,164.91,165.05,253030.0,165.09,165.11,164.91,165.05,253030.0
2021-12-15 09:50:00,165.04,165.37,165.02,165.31,173571.0,165.04,165.37,165.02,165.31,173571.0
2021-12-15 09:55:00,165.31,165.39,165.3,165.32,93828.0,165.31,165.39,165.3,165.32,93828.0
2021-12-15 10:00:00,165.32,165.33,165.18,165.25,75310.0,165.32,165.33,165.18,165.25,75310.0
2021-12-15 10:05:00,165.25,165.37,165.22,165.36,58062.0,165.25,165.37,165.22,165.36,58062.0
2021-12-15 10:10:00,165.36,165.39,165.23,165.28,41649.0,165.36,165.39,165.23,165.28,41649.0
2021-12-15 10:15:00,165.28,165.31,165.22,165.24,38208.0,165.28,165.31,165.22,165.24,38208.0
2021-12-15 10:20:00,165.21,165.22,165.15,165.16,23315.0,165.21,165.22,165.15,165.16,23315.0
2021-12-15 10:25:00,165.15,165.24,165.14,165.22,85192.0,165.15,165.24,165.14,165.22,85192.0
2021-12-15 10:30:00,165.21,165.32,165.21,165.29,52449.0,165.21,165.32,165.21,165.29,52449.0
2021-12-15 10:35:00,165.28,165.28,164.87,164.88,63470.0,165.28,165.28,164.87,164.88,63470.0
2021-12-15 10:40:00,164.89,165.09,164.84,165.06,122061.0,164.89,165.09,164.84,165.06,122061.0
2021-12-15 10:45:00,165.06,165.07,164.91,164.96,186585.0,165.06,165.07,164.91,164.96,186585.0
2021-12-15 10:50:00,164.96,165.04,164.9,165.02,97238.0,164.96,165.04,164.9,165.02,97238.0
2021-12-15 10:55:00,165.01,165.03,164.92,165.0,75179.0,165.01,165.03,164.92,165.0,75179.0
2021-12-15 11:00:00,164.99,165.09,164.96,164.99,68277.0,164.99,165.09,164.96,164.99,68277.0
2021-12-15 11:05:00,164.99,165.05,164.98,165.04,33530.0,164.99,165.05,164.98,165.04,33530.0
2021-12-15 11:10:00,165.05,165.12,165.03,165.11,29499.0,165.05,165.12,165.03,165.11,29499.0
2021-12-15 11:15:00,165.12,165.18,165.07,165.08,55677.0,165.12,165.18,165.07,165.08,55677.0
2021-12-15 11:20:00,165.07,165.13,165.03,165.06,73198.0,165.07,165.13,165.03,165.06,73198.0
2021-12-15 11:25:00,165.06,165.12,165.03,165.06,43615.0,165.06,165.12,165.03,165.06,43615.0
2021-12-15 11:30:00,165.05,165.14,165.04,165.1,25552.0,165.05,165.14,165.04,165.1,25552.0
2021-12-15 11:35:00,165.1,165.1,165.0,165.03,51546.0,165.1,165.1,165.0,165.03,51546.0
2021-12-15 11:40:00,165.02,165.12,165.02,165.11,47006.0,165.02,165.12,165.02,165.11,47006.0
2021-12-15 11:45:00,165.12,165.13,165.08,165.13,31388.0,165.12,165.13,165.08,165.13,31388.0
2021-12-15 11:50:00,165.14,165.19,165.14,165.16,38156.0,165.14,165.19,165.14,165.16,38156.0
2021-12-15 11:55:00,165.18,165.21,165.12,165.16,26673.0,165.18,165.21,165.12,165.16,26673.0
2021-12-15 12:00:00,165.16,165.17,165.04,165.06,64936.0,165.16,165.17,165.04,165.06,64936.0
2021-12-15 12:05:00,165.05,165.13,165.03,165.09,71486.0,165.05,165.13,165.03,165.09,71486.0
2021-12-15 12:10:00,165.09,165.1,165.05,165.06,35258.0,165.09,165.1,165.05,165.06,35258.0
2021-12-15 12:15:00,165.07,165.11,165.06,165.07,25690.0,165.07,165.11,165.06,165.07,25690.0
2021-12-15 12:20:00,165.05,165.08,165.01,165.02,20353.0,165.05,165.08,165.01,165.02,20353.0
2021-12-15 12:25:00,165.02,165.11,165.01,165.06,30218.0,165.02,165.11,165.01,165.06,30218.0
2021-12-15 12:30:00,165.07,165.1,165.04,165.08,14148.0,165.07,165.1,165.04,165.08,14148.0
2021-12-15 12:35:00,165.1,165.13,165.08,165.08,23675.0,165.1,165.13,165.08,165.08,23675.0
2021-12-15 12:40:00,165.08,165.1,165.06,165.07,10496.0,165.08,165.1,165.06,165.07,10496.0
2021-12-15 12:45:00,165.07,165.07,165.01,165.04,19516.0,165.07,165.07,165.01,165.04,19516.0
2021-12-15 12:50:00,165.03,165.08,165.01,165.05,18938.0,165.03,165.08,165.01,165.05,18938.0
2021-12-15 12:55:00,165.05,165.08,164.94,164.96,77520.0,165.05,165.08,164.94,164.96,77520.0
2021-12-15 13:00:00,164.95,164.99,164.93,164.93,27319.0,164.95,164.99,164.93,164.93,27319.0
2021-12-15 13:05:00,164.93,165.0,164.92,164.95,24135.0,164.93,165.0,164.92,164.95,24135.0
2021-12-15 13:10:00,164.94,164.94,164.88,164.89,141956.0,164.94,164.94,164.88,164.89,141956.0
2021-12-15 13:15:00,164.89,164.91,164.84,164.87,153009.0,164.89,164.91,164.84,164.87,153009.0
2021-12-15 13:20:00,164.88,164.97,164.87,164.92,168883.0,164.88,164.97,164.87,164.92,168883.0
2021-12-15 13:25:00,164.93,164.94,164.74,164.78,111614.0,164.93,164.94,164.74,164.78,111614.0
2021-12-15 13:30:00,164.79,164.83,164.71,164.74,103366.0,164.79,164.83,164.71,164.74,103366.0
2021-12-15 13:35:00,164.72,164.78,164.67,164.72,72302.0,164.72,164.78,164.67,164.72,72302.0
2021-12-15 13:40:00,164.72,164.72,164.63,164.63,69857.0,164.72,164.72,164.63,164.63,69857.0
2021-12-15 13:45:00,164.62,164.65,164.44,164.62,244548.0,164.62,164.65,164.44,164.62,244548.0
2021-12-15 13:50:00,164.63,164.7,164.58,164.58,106585.0,164.63,164.7,164.58,164.58,106585.0
2021-12-15 13:55:00,164.57,164.71,164.55,164.7,115003.0,164.57,164.71,164.55,164.7,115003.0
2021-12-15 14:00:00,164.67,164.79,163.8,164.68,711071.0,164.67,164.79,163.8,164.68,711071.0
2021-12-15 14:05:00,164.66,164.76,164.37,164.59,309811.0,164.66,164.76,164.37,164.59,309811.0
2021-12-15 14:10:00,164.62,165.06,164.48,164.96,272433.0,164.62,165.06,164.48,164.96,272433.0
2021-12-15 14:15:00,164.99,165.02,164.69,164.82,164444.0,164.99,165.02,164.69,164.82,164444.0
2021-12-15 14:20:00,164.8,164.84,164.71,164.77,137886.0,164.8,164.84,164.71,164.77,137886.0
2021-12-15 14:25:00,164.77,164.79,164.57,164.71,111131.0,164.77,164.79,164.57,164.71,111131.0
2021-12-15 14:30:00,164.7,164.8,164.46,164.54,141267.0,164.7,164.8,164.46,164.54,141267.0
2021-12-15 14:35:00,164.55,165.0,164.31,164.99,210323.0,164.55,165.0,164.31,164.99,210323.0
2021-12-15 14:40:00,164.97,165.2,164.77,164.85,331527.0,164.97,165.2,164.77,164.85,331527.0
2021-12-15 14:45:00,164.85,165.07,164.79,165.07,122035.0,164.85,165.07,164.79,165.07,122035.0
2021-12-15 14:50:00,165.07,165.39,164.9,165.39,242317.0,165.07,165.39,164.9,165.39,242317.0
2021-12-15 14:55:00,165.4,165.43,165.06,165.32,277556.0,165.4,165.43,165.06,165.32,277556.0
2021-12-15 15:00:00,165.32,165.58,165.21,165.58,330311.0,165.32,165.58,165.21,165.58,330311.0
2021-12-15 15:05:00,165.57,165.83,165.55,165.82,505562.0,165.57,165.83,165.55,165.82,505562.0
2021-12-15 15:10:00,165.82,165.98,165.77,165.82,442695.0,165.82,165.98,165.77,165.82,442695.0
2021-12-15 15:15:00,165.82,166.1,165.76,166.02,397014.0,165.82,166.1,165.76,166.02,397014.0
2021-12-15 15:20:00,166.02,166.14,165.98,166.02,578154.0,166.02,166.14,165.98,166.02,578154.0
2021-12-15 15:25:00,166.02,166.22,165.98,166.2,222529.0,166.02,166.22,165.98,166.2,222529.0
2021-12-15 15:30:00,166.19,166.25,166.06,166.21,183593.0,166.19,166.25,166.06,166.21,183593.0
2021-12-15 15:35:00,166.21,166.4,166.18,166.22,340678.0,166.21,166.4,166.18,166.22,340678.0
2021-12-15 15:40:00,166.21,166.22,166.1,166.11,126051.0,166.21,166.22,166.1,166.11,126051.0
2021-12-15 15:45:00,166.11,166.13,165.93,166.09,155672.0,166.11,166.13,165.93,166.09,155672.0
2021-12-15 15:50:00,166.09,166.24,166.09,166.22,237644.0,166.09,166.24,166.09,166.22,237644.0
2021-12-15 15:55:00,166.21,166.29,166.07,166.15,387354.0,166.21,166.29,166.07,166.15,387354.0
2021-12-16 09:30:00,167.01,167.24,166.94,167.22,283016.0,167.01,167.24,166.94,167.22,283016.0
2021-12-16 09:35:00,167.22,167.34,167.15,167.2,127586.0,167.22,167.34,167.15,167.2,127586.0
2021-12-16 09:40:00,167.22,167.54,167.22,167.28,194864.0,167.22,167.54,167.22,167.28,194864.0
2021-12-16 09:45:00,167.28,167.43,167.17,167.4,108852.0,167.28,167.43,167.17,167.4,108852.0
2021-12-16 09:50:00,167.4,167.52,167.39,167.45,135003.0,167.4,167.52,167.39,167.45,135003.0
2021-12-16 09:55:00,167.45,167.75,167.44,167.59,592351.0,167.45,167.75,167.44,167.59,592351.0
2021-12-16 10:00:00,167.59,167.94,167.55,167.8,506902.0,167.59,167.94,167.55,167.8,506902.0
2021-12-16 10:05:00,167.81,167.89,167.69,167.77,182505.0,167.81,167.89,167.69,167.77,182505.0
2021-12-16 10:10:00,167.77,167.91,167.76,167.87,399646.0,167.77,167.91,167.76,167.87,399646.0
2021-12-16 10:15:00,167.87,168.01,167.86,167.96,183583.0,167.87,168.01,167.86,167.96,183583.0
2021-12-16 10:20:00,167.95,167.96,167.76,167.82,196838.0,167.95,167.96,167.76,167.82,196838.0
2021-12-16 10:25:00,167.82,167.94,167.81,167.89,113392.0,167.82,167.94,167.81,167.89,113392.0
2021-12-16 10:30:00,167.89,167.94,167.78,167.85,77949.0,167.89,167.94,167.78,167.85,77949.0
2021-12-16 10:35:00,167.84,167.9,167.76,167.77,139225.0,167.84,167.9,167.76,167.77,139225.0
2021-12-16 10:40:00,167.76,167.97,167.76,167.93,156492.0,167.76,167.97,167.76,167.93,156492.0
2021-12-16 10:45:00,167.94,168.01,167.92,167.99,76647.0,167.94,168.01,167.92,167.99,76647.0
2021-12-16 10:50:00,167.97,167.98,167.87,167.9,53720.0,167.97,167.98,167.87,167.9,53720.0
2021-12-16 10:55:00,167.93,167.99,167.86,167.94,78937.0,167.93,167.99,167.86,167.94,78937.0
2021-12-16 11:00:00,167.94,167.97,167.85,167.89,111021.0,167.94,167.97,167.85,167.89,111021.0
2021-12-16 11:05:00,167.88,167.9,167.77,167.9,126598.0,167.88,167.9,167.77,167.9,126598.0
2021-12-16 11:10:00,167.9,167.9,167.83,167.9,48449.0,167.9,167.9,167.83,167.9,48449.0
2021-12-16 11:15:00,167.89,167.91,167.73,167.77,178404.0,167.89,167.91,167.73,167.77,178404.0
2021-12-16 11:20:00,167.77,167.96,167.76,167.94,78052.0,167.77,167.96,167.76,167.94,78052.0
2021-12-16 11:25:00,167.93,167.97,167.88,167.97,42852.0,167.93,167.97,167.88,167.97,42852.0
2021-12-16 11:30:00,167.96,168.03,167.96,168.03,60271.0,167.96,168.03,167.96,168.03,60271.0
2021-12-16 11:35:00,168.03,168.03,167.95,168.02,32637.0,168.03,168.03,167.95,168.02,32637.0
2021-12-16 11:40:00,168.01,168.04,167.97,168.02,51548.0,168.01,168.04,167.97,168.02,51548.0
2021-12-16 11:45:00,168.03,168.08,168.02,168.05,45219.0,168.03,168.08,168.02,168.05,45219.0
2021-12-16 11:50:00,168.05,168.08,168.04,168.06,48889.0,168.05,168.08,168.04,168.06,48889.0
2021-12-16 11:55:00,168.06,168.07,167.98,168.05,61144.0,168.06,168.07,167.98,168.05,61144.0
2021-12-16 12:00:00,168.06,168.12,167.93,167.95,106608.0,168.06,168.12,167.93,167.95,106608.0
2021-12-16 12:05:00,167.94,168.01,167.91,167.95,65389.0,167.94,168.01,167.91,167.95,65389.0
2021-12-16 12:10:00,167.95,168.01,167.94,167.96,88059.0,167.95,168.01,167.94,167.96,88059.0
2021-12-16 12:15:00,167.97,167.97,167.91,167.92,99540.0,167.97,167.97,167.91,167.92,99540.0
2021-12-16 12:20:00,167.93,167.95,167.92,167.95,97449.0,167.93,167.95,167.92,167.95,97449.0
2021-12-16 12:25:00,167.94,167.95,167.89,167.91,76782.0,167.94,167.95,167.89,167.91,76782.0
2021-12-16 12:30:00,167.91,167.98,167.9,167.97,106658.0,167.91,167.98,167.9,167.97,106658.0
2021-12-16 12:35:00,167.96,167.96,167.84,167.86,83040.0,167.96,167.96,167.84,167.86,83040.0
2021-12-16 12:40:00,167.86,167.92,167.85,167.88,39303.0,167.86,167.92,167.85,167.88,39303.0
2021-12-16 12:45:00,167.88,167.92,167.86,167.91,108660.0,167.88,167.92,167.86,167.91,108660.0
2021-12-16 12:50:00,167.91,167.95,167.89,167.94,115218.0,167.91,167.95,167.89,167.94,115218.0
2021-12-16 12:55:00,167.95,167.96,167.9,167.94,39695.0,167.95,167.96,167.9,167.94,39695.0
2021-12-16 13:00:00,167.92,167.93,167.88,167.92,53571.0,167.92,167.93,167.88,167.92,53571.0
2021-12-16 13:05:00,167.92,168.01,167.91,167.99,338745.0,167.92,168.01,167.91,167.99,338745.0
2021-12-16 13:10:00,168.0,168.03,167.94,168.02,93249.0,168.0,168.03,167.94,168.02,93249.0
2021-12-16 13:15:00,168.01,168.02,167.96,167.99,55355.0,168.01,168.02,167.96,167.99,55355.0
2021-12-16 13:20:00,167.99,168.02,167.97,168.0,35578.0,167.99,168.02,167.97,168.0,35578.0
2021-12-16 13:25:00,168.0,168.01,167.89,167.9,161233.0,168.0,168.01,167.89,167.9,161233.0
2021-12-16 13:30:00,167.89,167.89,167.84,167.88,41955.0,167.89,167.89,167.84,167.88,41955.0
2021-12-16 13:35:00,167.86,167.86,167.77,167.78,70857.0,167.86,167.86,167.77,167.78,70857.0
2021-12-16 13:40:00,167.79,167.82,167.77,167.78,19956.0,167.79,167.82,167.77,167.78,19956.0
2021-12-16 13:45:00,167.79,167.8,167.73,167.75,29221.0,167.79,167.8,167.73,167.75,29221.0
2021-12-16 13:50:00,167.76,167.79,167.75,167.78,52766.0,167.76,167.79,167.75,167.78,52766.0
2021-12-16 13:55:00,167.78,167.85,167.76,167.84,34857.0,167.78,167.85,167.76,167.84,34857.0
2021-12-16 14:00:00,167.83,167.85,167.82,167.84,24297.0,167.83,167.85,167.82,167.84,24297.0
2021-12-16 14:05:00,167.84,167.86,167.81,167.82,48136.0,167.84,167.86,167.81,167.82,48136.0
2021-12-16 14:10:00,167.82,167.82,167.72,167.74,24772.0,167.82,167.82,167.72,167.74,24772.0
2021-12-16 14:15:00,167.73,167.75,167.7,167.74,25270.0,167.73,167.75,167.7,167.74,25270.0
2021-12-16 14:20:00,167.74,167.78,167.73,167.78,28610.0,167.74,167.78,167.73,167.78,28610.0
2021-12-16 14:25:00,167.77,167.8,167.75,167.77,53015.0,167.77,167.8,167.75,167.77,53015.0
2021-12-16 14:30:00,167.77,167.82,167.76,167.8,29116.0,167.77,167.82,167.76,167.8,29116.0
2021-12-16 14:35:00,167.81,167.84,167.79,167.84,64053.0,167.81,167.84,167.79,167.84,64053.0
2021-12-16 14:40:00,167.84,167.87,167.83,167.83,17453.0,167.84,167.87,167.83,167.83,17453.0
2021-12-16 14:45:00,167.83,167.86,167.8,167.8,37580.0,167.83,167.86,167.8,167.8,37580.0
2021-12-16 14:50:00,167.8,167.87,167.78,167.86,44449.0,167.8,167.87,167.78,167.86,44449.0
2021-12-16 14:55:00,167.87,167.93,167.86,167.91,64543.0,167.87,167.93,167.86,167.91,64543.0
2021-12-16 15:00:00,167.91,168.0,167.89,167.97,89974.0,167.91,168.0,167.89,167.97,89974.0
2021-12-16 15:05:00,167.96,168.02,167.95,167.99,76777.0,167.96,168.02,167.95,167.99,76777.0
2021-12-16 15:10:00,167.98,168.0,167.94,167.98,37213.0,167.98,168.0,167.94,167.98,37213.0
2021-12-16 15:15:00,167.99,168.0,167.95,167.99,40483.0,167.99,168.0,167.95,167.99,40483.0
2021-12-16 15:20:00,167.99,168.0,167.96,167.96,38558.0,167.99,168.0,167.96,167.96,38558.0
2021-12-16 15:25:00,167.96,167.98,167.91,167.92,62657.0,167.96,167.98,167.91,167.92,62657.0
2021-12-16 15:30:00,167.92,167.99,167.92,167.98,74552.0,167.92,167.99,167.92,167.98,74552.0
2021-12-16 15:35:00,167.98,168.04,167.92,167.95,192121.0,167.98,168.04,167.92,167.95,192121.0
2021-12-16 15:40:00,167.95,167.98,167.92,167.94,76654.0,167.95,167.98,167.92,167.94,76654.0
2021-12-16 15:45:00,167.93,168.03,167.92,168.01,181807.0,167.93,168.03,167.92,168.01,181807.0
2021-12-16 15:50:00,168.02,168.03,167.93,167.98,390885.0,168.02,168.03,167.93,167.98,390885.0
2021-12-16 15:55:00,167.98,168.18,167.96,168.17,753527.0,167.98,168.18,167.96,168.17,753527.0
2021-12-17 09:30:00,168.73,168.82,168.58,168.72,156606.0,168.73,168.82,168.58,168.72,156606.0
2021-12-17 09:35:00,168.71,168.99,168.7,168.89,155932.0,168.71,168.99,168.7,168.89,155932.0
2021-12-17 09:40:00,168.88,168.98,168.81,168.92,194951.0,168.88,168.98,168.81,168.92,194951.0
2021-12-17 09:45:00,168.93,168.93,168.68,168.68,165012.0,168.93,168.93,168.68,168.68,165012.0
2021-12-17 09:50:00,168.67,168.92,168.67,168.9,177265.0,168.67,168.92,168.67,168.9,177265.0
2021-12-17 09:55:00,168.89,168.92,168.82,168.85,158828.0,168.89,168.92,168.82,168.85,158828.0
2021-12-17 10:00:00,168.85,168.97,168.79,168.84,242275.0,168.85,168.97,168.79,168.84,242275.0
2021-12-17 10:05:00,168.86,168.92,168.77,168.91,96858.0,168.86,168.92,168.77,168.91,96858.0
2021-12-17 10:10:00,168.91,168.96,168.85,168.93,102499.0,168.91,168.96,168.85,168.93,102499.0
2021-12-17 10:15:00,168.93,169.07,168.92,169.05,115054.0,168.93,169.07,168.92,169.05,115054.0
2021-12-17 10:20:00,169.05,169.13,168.9,168.92,159699.0,169.05,169.13,168.9,168.92,159699.0
2021-12-17 10:25:00,168.92,169.02,168.86,168.96,144514.0,168.92,169.02,168.86,168.96,144514.0
2021-12-17 10:30:00,168.96,169.03,168.88,168.95,101931.0,168.96,169.03,168.88,168.95,101931.0
2021-12-17 10:35:00,168.96,168.97,168.86,168.9,120043.0,168.96,168.97,168.86,168.9,120043.0
2021-12-17 10:40:00,168.89,168.94,168.79,168.81,87176.0,168.89,168.94,168.79,168.81,87176.0
2021-12-17 10:45:00,168.81,168.9,168.79,168.82,133981.0,168.81,168.9,168.79,168.82,133981.0
2021-12-17 10:50:00,168.82,168.83,168.68,168.69,58461.0,168.82,168.83,168.68,168.69,58461.0
2021-12-17 10:55:00,168.69,168.72,168.56,168.6,86361.0,168.69,168.72,168.56,168.6,86361.0
2021-12-17 11:00:00,168.6,168.69,168.59,168.66,47799.0,168.6,168.69,168.59,168.66,47799.0
2021-12-17 11:05:00,168.65,168.67,168.46,168.48,100502.0,168.65,168.67,168.46,168.48,100502.0
2021-12-17 11:10:00,168.48,168.5,168.39,168.49,113779.0,168.48,168.5,168.39,168.49,113779.0
2021-12-17 11:15:00,168.49,168.57,168.47,168.5,49851.0,168.49,168.57,168.47,168.5,49851.0
2021-12-17 11:20:00,168.5,168.58,168.45,168.56,38277.0,168.5,168.58,168.45,168.56,38277.0
2021-12-17 11:25:00,168.56,168.62,168.54,168.55,27698.0,168.56,168.62,168.54,168.55,27698.0
2021-12-17 11:30:00,168.54,168.62,168.5,168.54,47776.0,168.54,168.62,168.5,168.54,47776.0
2021-12-17 11:35:00,168.53,168.63,168.53,168.56,35519.0,168.53,168.63,168.53,168.56,35519.0
2021-12-17 11:40:00,168.56,168.71,168.53,168.71,58533.0,168.56,168.71,168.53,168.71,58533.0
2021-12-17 11:45:00,168.7,168.74,168.66,168.68,33614.0,168.7,168.74,168.66,168.68,33614.0
2021-12-17 11:50:00,168.67,168.77,168.65,168.77,65842.0,168.67,168.77,168.65,168.77,65842.0
2021-12-17 11:55:00,168.76,168.79,168.69,168.75,44280.0,168.76,168.79,168.69,168.75,44280.0
2021-12-17 12:00:00,168.74,168.74,168.59,168.6,47961.0,168.74,168.74,168.59,168.6,47961.0
2021-12-17 12:05:00,168.59,168.66,168.58,168.62,16695.0,168.59,168.66,168.58,168.62,16695.0
2021-12-17 12:10:00,168.62,168.63,168.54,168.54,26972.0,168.62,168.63,168.54,168.54,26972.0
2021-12-17 12:15:00,168.55,168.62,168.54,168.58,40245.0,168.55,168.62,168.54,168.58,40245.0
2021-12-17 12:20:00,168.59,168.59,168.55,168.59,58010.0,168.59,168.59,168.55,168.59,58010.0
2021-12-17 12:25:00,168.59,168.64,168.58,168.59,53815.0,168.59,168.64,168.58,168.59,53815.0
2021-12-17 12:30:00,168.59,168.59,168.5,168.55,74595.0,168.59,168.59,168.5,168.55,74595.0
2021-12-17 12:35:00,168.55,168.62,168.53,168.62,54723.0,168.55,168.62,168.53,168.62,54723.0
2021-12-17 12:40:00,168.61,168.65,168.59,168.63,79124.0,168.61,168.65,168.59,168.63,79124.0
2021-12-17 12:45:00,168.62,168.68,168.62,168.67,26896.0,168.62,168.68,168.62,168.67,26896.0
2021-12-17 12:50:00,168.66,168.72,168.65,168.68,48757.0,168.66,168.72,168.65,168.68,48757.0
2021-12-17 12:55:00,168.68,168.68,168.62,168.63,16001.0,168.68,168.68,168.62,168.63,16001.0
2021-12-17 13:00:00,168.62,168.64,168.52,168.53,57589.0,168.62,168.64,168.52,168.53,57589.0
2021-12-17 13:05:00,168.53,168.59,168.52,168.58,21722.0,168.53,168.59,168.52,168.58,21722.0
2021-12-17 13:10:00,168.57,168.63,168.56,168.57,17856.0,168.57,168.63,168.56,168.57,17856.0
2021-12-17 13:15:00,168.56,168.57,168.47,168.5,100160.0,168.56,168.57,168.47,168.5,100160.0
2021-12-17 13:20:00,168.5,168.52,168.46,168.49,32972.0,168.5,168.52,168.46,168.49,32972.0
2021-12-17 13:25:00,168.48,168.57,168.46,168.56,94007.0,168.48,168.57,168.46,168.56,94007.0
2021-12-17 13:30:00,168.56,168.58,168.39,168.4,123614.0,168.56,168.58,168.39,168.4,123614.0
2021-12-17 13:35:00,168.39,168.43,168.24,168.31,133611.0,168.39,168.43,168.24,168.31,133611.0
2021-12-17 13:40:00,168.32,168.42,168.25,168.27,71746.0,168.32,168.42,168.25,168.27,71746.0
2021-12-17 13:45:00,168.26,168.27,168.17,168.24,129970.0,168.26,168.27,168.17,168.24,129970.0
2021-12-17 13:50:00,168.24,168.41,168.23,168.36,57614.0,168.24,168.41,168.23,168.36,57614.0
2021-12-17 13:55:00,168.36,168.41,168.35,168.37,35165.0,168.36,168.41,168.35,168.37,35165.0
2021-12-17 14:00:00,168.37,168.4,168.35,168.38,29154.0,168.37,168.4,168.35,168.38,29154.0
2021-12-17 14:05:00,168.39,168.43,168.36,168.37,143469.0,168.39,168.43,168.36,168.37,143469.0
2021-12-17 14:10:00,168.37,168.37,168.23,168.26,63067.0,168.37,168.37,168.23,168.26,63067.0
2021-12-17 14:15:00,168.25,168.35,168.24,168.35,34187.0,168.25,168.35,168.24,168.35,34187.0
2021-12-17 14:20:00,168.36,168.41,168.34,168.35,28832.0,168.36,168.41,168.34,168.35,28832.0
2021-12-17 14:25:00,168.36,168.4,168.34,168.39,26764.0,168.36,168.4,168.34,168.39,26764.0
2021-12-17 14:30:00,168.4,168.42,168.36,168.41,85554.0,168.4,168.42,168.36,168.41,85554.0
2021-12-17 14:35:00,168.41,168.46,168.4,168.45,20709.0,168.41,168.46,168.4,168.45,20709.0
2021-12-17 14:40:00,168.45,168.47,168.42,168.43,19891.0,168.45,168.47,168.42,168.43,19891.0
2021-12-17 14:45:00,168.42,168.46,168.42,168.44,10984.0,168.42,168.46,168.42,168.44,10984.0
2021-12-17 14:50:00,168.44,168.45,168.37,168.38,37863.0,168.44,168.45,168.37,168.38,37863.0
2021-12-17 14:55:00,168.38,168.39,168.33,168.34,28101.0,168.38,168.39,168.33,168.34,28101.0
2021-12-17 15:00:00,168.33,168.34,168.24,168.26,44717.0,168.33,168.34,168.24,168.26,44717.0
2021-12-17 15:05:00,168.25,168.26,168.05,168.06,88475.0,168.25,168.26,168.05,168.06,88475.0
2021-12-17 15:10:00,168.07,168.22,168.07,168.17,139490.0,168.07,168.22,168.07,168.17,139490.0
2021-12-17 15:15:00,168.17,168.2,168.06,168.1,159821.0,168.17,168.2,168.06,168.1,159821.0
2021-12-17 15:20:00,168.09,168.12,168.04,168.06,53332.0,168.09,168.12,168.04,168.06,53332.0
2021-12-17 15:25:00,168.06,168.1,168.05,168.09,22708.0,168.06,168.1,168.05,168.09,22708.0
2021-12-17 15:30:00,168.09,168.1,168.05,168.08,75286.0,168.09,168.1,168.05,168.08,75286.0
2021-12-17 15:35:00,168.08,168.08,167.97,167.98,89970.0,168.08,168.08,167.97,167.98,89970.0
2021-12-17 15:40:00,167.97,168.02,167.96,168.01,59595.0,167.97,168.02,167.96,168.01,59595.0
2021-12-17 15:45:00,168.02,168.02,167.86,167.86,240118.0,168.02,168.02,167.86,167.86,240118.0
2021-12-17 15:50:00,167.87,167.97,167.86,167.93,172993.0,167.87,167.97,167.86,167.93,172993.0
2021-12-17 15:55:00,167.92,167.95,167.78,167.8,505685.0,167.92,167.95,167.78,167.8,505685.0
2021-12-20 09:30:00,167.88,168.0,167.83,167.85,171944.0,167.88,168.0,167.83,167.85,171944.0
2021-12-20 09:35:00,167.84,167.89,167.74,167.79,97505.0,167.84,167.89,167.74,167.79,97505.0
2021-12-20 09:40:00,167.78,167.85,167.64,167.67,77796.0,167.78,167.85,167.64,167.67,77796.0
2021-12-20 09:45:00,167.67,167.83,167.65,167.78,56594.0,167.67,167.83,167.65,167.78,56594.0
2021-12-20 09:50:00,167.79,167.79,167.69,167.78,81365.0,167.79,167.79,167.69,167.78,81365.0
2021-12-20 09:55:00,167.78,167.78,167.39,167.41,140342.0,167.78,167.78,167.39,167.41,140342.0
2021-12-20 10:00:00,167.42,167.87,167.41,167.85,229752.0,167.42,167.87,167.41,167.85,229752.0
2021-12-20 10:05:00,167.86,167.97,167.82,167.83,67704.0,167.86,167.97,167.82,167.83,67704.0
2021-12-20 10:10:00,167.84,167.86,167.78,167.8,69375.0,167.84,167.86,167.78,167.8,69375.0
2021-12-20 10:15:00,167.79,167.83,167.72,167.81,35869.0,167.79,167.83,167.72,167.81,35869.0
2021-12-20 10:20:00,167.81,167.82,167.67,167.69,99058.0,167.81,167.82,167.67,167.69,99058.0
2021-12-20 10:25:00,167.69,167.71,167.61,167.66,54319.0,167.69,167.71,167.61,167.66,54319.0
2021-12-20 10:30:00,167.64,167.73,167.63,167.69,71501.0,167.64,167.73,167.63,167.69,71501.0
2021-12-20 10:35:00,167.69,167.71,167.61,167.66,58260.0,167.69,167.71,167.61,167.66,58260.0
2021-12-20 10:40:00,167.65,167.74,167.63,167.67,41482.0,167.65,167.74,167.63,167.67,41482.0
2021-12-20 10:45:00,167.68,167.81,167.67,167.78,38486.0,167.68,167.81,167.67,167.78,38486.0
2021-12-20 10:50:00,167.78,167.78,167.69,167.71,49028.0,167.78,167.78,167.69,167.71,49028.0
2021-12-20 10:55:00,167.71,167.73,167.53,167.58,97984.0,167.71,167.73,167.53,167.58,97984.0
2021-12-20 11:00:00,167.58,167.73,167.56,167.69,123456.0,167.58,167.73,167.56,167.69,123456.0
2021-12-20 11:05:00,167.7,167.75,167.67,167.74,50266.0,167.7,167.75,167.67,167.74,50266.0
2021-12-20 11:10:00,167.73,167.75,167.68,167.73,40958.0,167.73,167.75,167.68,167.73,40958.0
2021-12-20 11:15:00,167.74,167.81,167.73,167.76,26715.0,167.74,167.81,167.73,167.76,26715.0
2021-12-20 11:20:00,167.75,167.77,167.64,167.68,31465.0,167.75,167.77,167.64,167.68,31465.0
2021-12-20 11:25:00,167.69,167.71,167.64,167.64,40566.0,167.69,167.71,167.64,167.64,40566.0
2021-12-20 11:30:00,167.63,167.65,167.53,167.59,46419.0,167.63,167.65,167.53,167.59,46419.0
2021-12-20 11:35:00,167.59,167.65,167.58,167.62,45113.0,167.59,167.65,167.58,167.62,45113.0
2021-12-20 11:40:00,167.63,167.64,167.54,167.61,107399.0,167.63,167.64,167.54,167.61,107399.0
2021-12-20 11:45:00,167.62,167.72,167.61,167.72,71993.0,167.62,167.72,167.61,167.72,71993.0
2021-12-20 11:50:00,167.71,167.77,167.68,167.72,46020.0,167.71,167.77,167.68,167.72,46020.0
2021-12-20 11:55:00,167.72,167.78,167.71,167.78,83898.0,167.72,167.78,167.71,167.78,83898.0
2021-12-20 12:00:00,167.8,167.8,167.71,167.73,28459.0,167.8,167.8,167.71,167.73,28459.0
2021-12-20 12:05:00,167.72,167.75,167.65,167.66,23330.0,167.72,167.75,167.65,167.66,23330.0
2021-12-20 12:10:00,167.66,167.67,167.62,167.65,24572.0,167.66,167.67,167.62,167.65,24572.0
2021-12-20 12:15:00,167.64,167.65,167.57,167.63,20496.0,167.64,167.65,167.57,167.63,20496.0
2021-12-20 12:20:00,167.62,167.64,167.54,167.58,93346.0,167.62,167.64,167.54,167.58,93346.0
2021-12-20 12:25:00,167.57,167.59,167.55,167.58,38249.0,167.57,167.59,167.55,167.58,38249.0
2021-12-20 12:30:00,167.59,167.67,167.59,167.64,82099.0,167.59,167.67,167.59,167.64,82099.0
2021-12-20 12:35:00,167.64,167.69,167.62,167.63,21172.0,167.64,167.69,167.62,167.63,21172.0
2021-12-20 12:40:00,167.63,167.67,167.61,167.62,12526.0,167.63,167.67,167.61,167.62,12526.0
2021-12-20 12:45:00,167.61,167.67,167.61,167.64,22972.0,167.61,167.67,167.61,167.64,22972.0
2021-12-20 12:50:00,167.64,167.65,167.6,167.64,109874.0,167.64,167.65,167.6,167.64,109874.0
2021-12-20 12:55:00,167.63,167.71,167.6,167.69,31818.0,167.63,167.71,167.6,167.69,31818.0
2021-12-20 13:00:00,167.69,167.72,167.66,167.72,28531.0,167.69,167.72,167.66,167.72,28531.0
2021-12-20 13:05:00,167.72,167.74,167.69,167.7,16613.0,167.72,167.74,167.69,167.7,16613.0
2021-12-20 13:10:00,167.71,167.71,167.67,167.69,19894.0,167.71,167.71,167.67,167.69,19894.0
2021-12-20 13:15:00,167.69,167.7,167.64,167.67,24504.0,167.69,167.7,167.64,167.67,24504.0
2021-12-20 13:20:00,167.67,167.7,167.63,167.65,25023.0,167.67,167.7,167.63,167.65,25023.0
2021-12-20 13:25:00,167.66,167.71,167.61,167.64,36259.0,167.66,167.71,167.61,167.64,36259.0
2021-12-20 13:30:00,167.63,167.65,167.59,167.59,18632.0,167.63,167.65,167.59,167.59,18632.0
2021-12-20 13:35:00,167.6,167.62,167.55,167.57,21671.0,167.6,167.62,167.55,167.57,21671.0
2021-12-20 13:40:00,167.57,167.57,167.52,167.54,14512.0,167.57,167.57,167.52,167.54,14512.0
2021-12-20 13:45:00,167.55,167.61,167.55,167.59,27042.0,167.55,167.61,167.55,167.59,27042.0
2021-12-20 13:50:00,167.59,167.67,167.57,167.58,68667.0,167.59,167.67,167.57,167.58,68667.0
2021-12-20 13:55:00,167.57,167.61,167.52,167.53,85899.0,167.57,167.61,167.52,167.53,85899.0
2021-12-20 14:00:00,167.55,167.55,167.48,167.51,40091.0,167.55,167.55,167.48,167.51,40091.0
2021-12-20 14:05:00,167.51,167.52,167.45,167.49,39146.0,167.51,167.52,167.45,167.49,39146.0
2021-12-20 14:10:00,167.49,167.5,167.43,167.47,21258.0,167.49,167.5,167.43,167.47,21258.0
2021-12-20 14:15:00,167.48,167.48,167.41,167.44,64128.0,167.48,167.48,167.41,167.44,64128.0
2021-12-20 14:20:00,167.44,167.45,167.39,167.43,42010.0,167.44,167.45,167.39,167.43,42010.0
2021-12-20 14:25:00,167.43,167.48,167.42,167.47,38335.0,167.43,167.48,167.42,167.47,38335.0
2021-12-20 14:30:00,167.47,167.5,167.45,167.47,42733.0,167.47,167.5,167.45,167.47,42733.0
2021-12-20 14:35:00,167.47,167.47,167.4,167.42,48618.0,167.47,167.47,167.4,167.42,48618.0
2021-12-20 14:40:00,167.43,167.44,167.4,167.41,20445.0,167.43,167.44,167.4,167.41,20445.0
2021-12-20 14:45:00,167.41,167.42,167.36,167.38,15898.0,167.41,167.42,167.36,167.38,15898.0
2021-12-20 14:50:00,167.37,167.4,167.31,167.4,37932.0,167.37,167.4,167.31,167.4,37932.0
2021-12-20 14:55:00,167.41,167.41,167.27,167.28,87204.0,167.41,167.41,167.27,167.28,87204.0
2021-12-20 15:00:00,167.27,167.3,167.22,167.26,108108.0,167.27,167.3,167.22,167.26,108108.0
2021-12-20 15:05:00,167.27,167.28,167.11,167.14,180662.0,167.27,167.28,167.11,167.14,180662.0
2021-12-20 15:10:00,167.14,167.23,167.12,167.22,150973.0,167.14,167.23,167.12,167.22,150973.0
2021-12-20 15:15:00,167.22,167.3,167.2,167.28,28861.0,167.22,167.3,167.2,167.28,28861.0
2021-12-20 15:20:00,167.27,167.3,167.25,167.27,126308.0,167.27,167.3,167.25,167.27,126308.0
2021-12-20 15:25:00,167.26,167.28,167.23,167.27,46927.0,167.26,167.28,167.23,167.27,46927.0
2021-12-20 15:30:00,167.27,167.39,167.26,167.33,140574.0,167.27,167.39,167.26,167.33,140574.0
2021-12-20 15:35:00,167.32,167.34,167.27,167.29,96363.0,167.32,167.34,167.27,167.29,96363.0
2021-12-20 15:40:00,167.29,167.35,167.28,167.31,170947.0,167.29,167.35,167.28,167.31,170947.0
2021-12-20 15:45:00,167.31,167.32,167.18,167.19,321650.0,167.31,167.32,167.18,167.19,321650.0
2021-12-20 15:50:00,167.19,167.22,167.1,167.12,286350.0,167.19,167.22,167.1,167.12,286350.0
2021-12-20 15:55:00,167.12,167.16,167.06,167.08,302751.0,167.12,167.16,167.06,167.08,302751.0
2021-12-21 09:30:00,167.69,167.78,167.54,167.71,149517.0,167.69,167.78,167.54,167.71,149517.0
2021-12-21 09:35:00,167.72,167.76,167.68,167.68,46650.0,167.72,167.76,167.68,167.68,46650.0
2021-12-21 09:40:00,167.68,167.73,167.54,167.59,73083.0,167.68,167.73,167.54,167.59,73083.0
2021-12-21 09:45:00,167.58,167.65,167.5,167.64,78498.0,167.58,167.65,167.5,167.64,78498.0
2021-12-21 09:50:00,167.64,167.72,167.54,167.54,90040.0,167.64,167.72,167.54,167.54,90040.0
2021-12-21 09:55:00,167.54,167.56,167.41,167.42,93058.0,167.54,167.56,167.41,167.42,93058.0
2021-12-21 10:00:00,167.41,167.56,167.32,167.39,176038.0,167.41,167.56,167.32,167.39,176038.0
2021-12-21 10:05:00,167.37,167.42,167.21,167.27,120429.0,167.37,167.42,167.21,167.27,120429.0
2021-12-21 10:10:00,167.26,167.35,167.24,167.33,62200.0,167.26,167.35,167.24,167.33,62200.0
2021-12-21 10:15:00,167.32,167.44,167.26,167.29,68643.0,167.32,167.44,167.26,167.29,68643.0
2021-12-21 10:20:00,167.29,167.39,167.27,167.38,38461.0,167.29,167.39,167.27,167.38,38461.0
2021-12-21 10:25:00,167.37,167.43,167.32,167.32,38252.0,167.37,167.43,167.32,167.32,38252.0
2021-12-21 10:30:00,167.33,167.39,167.28,167.38,47327.0,167.33,167.39,167.28,167.38,47327.0
2021-12-21 10:35:00,167.38,167.39,167.03,167.06,183379.0,167.38,167.39,167.03,167.06,183379.0
2021-12-21 10:40:00,167.07,167.11,166.85,166.87,51595.0,167.07,167.11,166.85,166.87,51595.0
2021-12-21 10:45:00,166.88,167.01,166.74,166.75,96810.0,166.88,167.01,166.74,166.75,96810.0
2021-12-21 10:50:00,166.75,166.95,166.75,166.94,95460.0,166.75,166.95,166.75,166.94,95460.0
2021-12-21 10:55:00,166.96,166.98,166.81,166.82,44674.0,166.96,166.98,166.81,166.82,44674.0
2021-12-21 11:00:00,166.85,166.91,166.82,166.84,25779.0,166.85,166.91,166.82,166.84,25779.0
2021-12-21 11:05:00,166.84,166.92,166.84,166.88,27263.0,166.84,166.92,166.84,166.88,27263.0
2021-12-21 11:10:00,166.89,166.92,166.84,166.92,31289.0,166.89,166.92,166.84,166.92,31289.0
2021-12-21 11:15:00,166.9,166.99,166.89,166.98,24937.0,166.9,166.99,166.89,166.98,24937.0
2021-12-21 11:20:00,166.99,167.02,166.89,166.89,26281.0,166.99,167.02,166.89,166.89,26281.0
2021-12-21 11:25:00,166.89,166.89,166.79,166.79,22634.0,166.89,166.89,166.79,166.79,22634.0
2021-12-21 11:30:00,166.8,166.85,166.77,166.77,24303.0,166.8,166.85,166.77,166.77,24303.0
2021-12-21 11:35:00,166.78,166.87,166.78,166.87,29462.0,166.78,166.87,166.78,166.87,29462.0
2021-12-21 11:40:00,166.87,166.93,166.84,166.92,57704.0,166.87,166.93,166.84,166.92,57704.0
2021-12-21 11:45:00,166.9,166.9,166.85,166.9,12651.0,166.9,166.9,166.85,166.9,12651.0
2021-12-21 11:50:00,166.92,166.99,166.91,166.99,17587.0,166.92,166.99,166.91,166.99,17587.0
2021-12-21 11:55:00,167.0,167.07,166.95,167.06,26306.0,167.0,167.07,166.95,167.06,26306.0
2021-12-21 12:00:00,167.06,167.11,166.93,166.95,18543.0,167.06,167.11,166.93,166.95,18543.0
2021-12-21 12:05:00,166.95,166.99,166.93,166.97,26670.0,166.95,166.99,166.93,166.97,26670.0
2021-12-21 12:10:00,166.95,167.0,166.95,166.98,32431.0,166.95,167.0,166.95,166.98,32431.0
2021-12-21 12:15:00,166.98,167.0,166.95,166.96,29550.0,166.98,167.0,166.95,166.96,29550.0
2021-12-21 12:20:00,166.96,166.96,166.91,166.93,18116.0,166.96,166.96,166.91,166.93,18116.0
2021-12-21 12:25:00,166.92,166.96,166.92,166.93,21599.0,166.92,166.96,166.92,166.93,21599.0
2021-12-21 12:30:00,166.94,166.96,166.9,166.92,24530.0,166.94,166.96,166.9,166.92,24530.0
2021-12-21 12:35:00,166.91,166.97,166.91,166.95,77757.0,166.91,166.97,166.91,166.95,77757.0
2021-12-21 12:40:00,166.95,166.97,166.88,166.91,18581.0,166.95,166.97,166.88,166.91,18581.0
2021-12-21 12:45:00,166.91,166.94,166.9,166.93,30618.0,166.91,166.94,166.9,166.93,30618.0
2021-12-21 12:50:00,166.94,166.95,166.9,166.94,37529.0,166.94,166.95,166.9,166.94,37529.0
2021-12-21 12:55:00,166.94,166.98,166.9,166.97,18409.0,166.94,166.98,166.9,166.97,18409.0
2021-12-21 13:00:00,166.97,167.16,166.96,167.06,133599.0,166.97,167.16,166.96,167.06,133599.0
2021-12-21 13:05:00,167.08,167.09,166.93,167.0,27795.0,167.08,167.09,166.93,167.0,27795.0
2021-12-21 13:10:00,166.99,167.0,166.94,166.96,14867.0,166.99,167.0,166.94,166.96,14867.0
2021-12-21 13:15:00,166.97,166.97,166.91,166.94,50776.0,166.97,166.97,166.91,166.94,50776.0
2021-12-21 13:20:00,166.97,167.02,166.94,167.02,15964.0,166.97,167.02,166.94,167.02,15964.0
2021-12-21 13:25:00,167.03,167.07,167.01,167.07,17579.0,167.03,167.07,167.01,167.07,17579.0
2021-12-21 13:30:00,167.07,167.08,166.99,167.0,19969.0,167.07,167.08,166.99,167.0,19969.0
2021-12-21 13:35:00,167.01,167.05,166.99,167.01,36207.0,167.01,167.05,166.99,167.01,36207.0
2021-12-21 13:40:00,167.03,167.05,167.0,167.05,16867.0,167.03,167.05,167.0,167.05,16867.0
2021-12-21 13:45:00,167.05,167.07,167.04,167.07,22448.0,167.05,167.07,167.04,167.07,22448.0
2021-12-21 13:50:00,167.06,167.07,167.05,167.05,11731.0,167.06,167.07,167.05,167.05,11731.0
2021-12-21 13:55:00,167.05,167.07,167.0,167.06,15573.0,167.05,167.07,167.0,167.06,15573.0
2021-12-21 14:00:00,167.06,167.07,167.02,167.02,9724.0,167.06,167.07,167.02,167.02,9724.0
2021-12-21 14:05:00,167.03,167.05,167.0,167.04,13999.0,167.03,167.05,167.0,167.04,13999.0
2021-12-21 14:10:00,167.05,167.05,166.96,166.98,29349.0,167.05,167.05,166.96,166.98,29349.0
2021-12-21 14:15:00,166.98,167.0,166.96,166.98,11840.0,166.98,167.0,166.96,166.98,11840.0
2021-12-21 14:20:00,166.98,167.02,166.96,167.0,12951.0,166.98,167.02,166.96,167.0,12951.0
2021-12-21 14:25:00,167.0,167.04,166.99,167.04,17480.0,167.0,167.04,166.99,167.04,17480.0
2021-12-21 14:30:00,167.03,167.06,167.01,167.03,17164.0,167.03,167.06,167.01,167.03,17164.0
2021-12-21 14:35:00,167.04,167.06,167.01,167.05,13975.0,167.04,167.06,167.01,167.05,13975.0
2021-12-21 14:40:00,167.05,167.09,167.03,167.08,40444.0,167.05,167.09,167.03,167.08,40444.0
2021-12-21 14:45:00,167.08,167.12,167.05,167.11,20823.0,167.08,167.12,167.05,167.11,20823.0
2021-12-21 14:50:00,167.11,167.13,167.05,167.06,31153.0,167.11,167.13,167.05,167.06,31153.0
2021-12-21 14:55:00,167.06,167.07,167.01,167.05,23835.0,167.06,167.07,167.01,167.05,23835.0
2021-12-21 15:00:00,167.05,167.15,167.05,167.15,14728.0,167.05,167.15,167.05,167.15,14728.0
2021-12-21 15:05:00,167.14,167.17,167.13,167.14,13419.0,167.14,167.17,167.13,167.14,13419.0
2021-12-21 15:10:00,167.15,167.2,167.14,167.19,19991.0,167.15,167.2,167.14,167.19,19991.0
2021-12-21 15:15:00,167.18,167.19,167.13,167.16,19441.0,167.18,167.19,167.13,167.16,19441.0
2021-12-21 15:20:00,167.17,167.18,167.11,167.12,93260.0,167.17,167.18,167.11,167.12,93260.0
2021-12-21 15:25:00,167.12,167.14,167.12,167.12,31503.0,167.12,167.14,167.12,167.12,31503.0
2021-12-21 15:30:00,167.12,167.13,167.1,167.11,20953.0,167.12,167.13,167.1,167.11,20953.0
2021-12-21 15:35:00,167.11,167.11,167.09,167.09,24350.0,167.11,167.11,167.09,167.09,24350.0
2021-12-21 15:40:00,167.09,167.1,167.0,167.06,60600.0,167.09,167.1,167.0,167.06,60600.0
2021-12-21 15:45:00,167.06,167.1,167.04,167.07,61393.0,167.06,167.1,167.04,167.07,61393.0
2021-12-21 15:50:00,167.07,167.07,167.0,167.01,172047.0,167.07,167.07,167.0,167.01,172047.0
2021-12-21 15:55:00,167.01,167.06,166.99,167.02,137604.0,167.01,167.06,166.99,167.02,137604.0
2021-12-22 09:30:00,167.58,167.65,167.51,167.55,136124.0,167.58,167.65,167.51,167.55,136124.0
2021-12-22 09:35:00,167.55,167.56,167.38,167.42,64348.0,167.55,167.56,167.38,167.42,64348.0
2021-12-22 09:40:00,167.43,167.46,167.35,167.37,30952.0,167.43,167.46,167.35,167.37,30952.0
2021-12-22 09:45:00,167.36,167.41,167.28,167.35,59341.0,167.36,167.41,167.28,167.35,59341.0
2021-12-22 09:50:00,167.36,167.37,167.13,167.18,74124.0,167.36,167.37,167.13,167.18,74124.0
2021-12-22 09:55:00,167.17,167.25,167.11,167.24,44159.0,167.17,167.25,167.11,167.24,44159.0
2021-12-22 10:00:00,167.24,167.5,167.24,167.49,70122.0,167.24,167.5,167.24,167.49,70122.0
2021-12-22 10:05:00,167.48,167.5,167.39,167.46,48759.0,167.48,167.5,167.39,167.46,48759.0
2021-12-22 10:10:00,167.47,167.5,167.43,167.45,58309.0,167.47,167.5,167.43,167.45,58309.0
2021-12-22 10:15:00,167.44,167.49,167.42,167.45,139927.0,167.44,167.49,167.42,167.45,139927.0
2021-12-22 10:20:00,167.45,167.51,167.36,167.47,50818.0,167.45,167.51,167.36,167.47,50818.0
2021-12-22 10:25:00,167.47,167.54,167.45,167.48,50404.0,167.47,167.54,167.45,167.48,50404.0
2021-12-22 10:30:00,167.5,167.52,167.45,167.47,18430.0,167.5,167.52,167.45,167.47,18430.0
2021-12-22 10:35:00,167.49,167.51,167.44,167.51,41014.0,167.49,167.51,167.44,167.51,41014.0
2021-12-22 10:40:00,167.5,167.59,167.48,167.57,27773.0,167.5,167.59,167.48,167.57,27773.0
2021-12-22 10:45:00,167.56,167.65,167.56,167.63,22503.0,167.56,167.65,167.56,167.63,22503.0
2021-12-22 10:50:00,167.63,167.72,167.63,167.71,40496.0,167.63,167.72,167.63,167.71,40496.0
2021-12-22 10:55:00,167.71,167.78,167.7,167.76,186552.0,167.71,167.78,167.7,167.76,186552.0
2021-12-22 11:00:00,167.77,168.03,167.76,168.01,213699.0,167.77,168.03,167.76,168.01,213699.0
2021-12-22 11:05:00,168.02,168.14,167.99,168.12,66572.0,168.02,168.14,167.99,168.12,66572.0
2021-12-22 11:10:00,168.13,168.15,168.01,168.05,63350.0,168.13,168.15,168.01,168.05,63350.0
2021-12-22 11:15:00,168.1,168.14,168.02,168.03,27259.0,168.1,168.14,168.02,168.03,27259.0
2021-12-22 11:20:00,168.03,168.06,167.95,168.04,28538.0,168.03,168.06,167.95,168.04,28538.0
2021-12-22 11:25:00,168.04,168.13,168.01,168.13,19573.0,168.04,168.13,168.01,168.13,19573.0
2021-12-22 11:30:00,168.12,168.12,167.92,167.96,114593.0,168.12,168.12,167.92,167.96,114593.0
2021-12-22 11:35:00,167.97,167.97,167.88,167.9,33141.0,167.97,167.97,167.88,167.9,33141.0
2021-12-22 11:40:00,167.9,167.92,167.88,167.92,20055.0,167.9,167.92,167.88,167.92,20055.0
2021-12-22 11:45:00,167.92,167.94,167.84,167.93,22236.0,167.92,167.94,167.84,167.93,22236.0
2021-12-22 11:50:00,167.94,167.95,167.87,167.95,17903.0,167.94,167.95,167.87,167.95,17903.0
2021-12-22 11:55:00,167.94,168.01,167.93,168.0,23315.0,167.94,168.01,167.93,168.0,23315.0
2021-12-22 12:00:00,167.99,168.02,167.92,167.97,23784.0,167.99,168.02,167.92,167.97,23784.0
2021-12-22 12:05:00,167.97,168.02,167.96,167.99,13612.0,167.97,168.02,167.96,167.99,13612.0
2021-12-22 12:10:00,167.98,167.99,167.92,167.93,14885.0,167.98,167.99,167.92,167.93,14885.0
2021-12-22 12:15:00,167.96,167.97,167.92,167.92,6832.0,167.96,167.97,167.92,167.92,6832.0
2021-12-22 12:20:00,167.93,167.99,167.92,167.97,28042.0,167.93,167.99,167.92,167.97,28042.0
2021-12-22 12:25:00,167.97,168.01,167.95,167.98,13292.0,167.97,168.01,167.95,167.98,13292.0
2021-12-22 12:30:00,167.97,168.01,167.96,168.0,14407.0,167.97,168.01,167.96,168.0,14407.0
2021-12-22 12:35:00,168.0,168.06,167.99,168.02,16491.0,168.0,168.06,167.99,168.02,16491.0
2021-12-22 12:40:00,168.06,168.1,168.05,168.1,12569.0,168.06,168.1,168.05,168.1,12569.0
2021-12-22 12:45:00,168.11,168.11,168.06,168.09,61609.0,168.11,168.11,168.06,168.09,61609.0
2021-12-22 12:50:00,168.09,168.11,168.08,168.1,15616.0,168.09,168.11,168.08,168.1,15616.0
2021-12-22 12:55:00,168.09,168.14,168.09,168.12,18817.0,168.09,168.14,168.09,168.12,18817.0
2021-12-22 13:00:00,168.12,168.18,168.1,168.16,46471.0,168.12,168.18,168.1,168.16,46471.0
2021-12-22 13:05:00,168.16,168.18,168.12,168.12,13707.0,168.16,168.18,168.12,168.12,13707.0
2021-12-22 13:10:00,168.11,168.14,168.1,168.12,13489.0,168.11,168.14,168.1,168.12,13489.0
2021-12-22 13:15:00,168.12,168.13,168.09,168.11,23143.0,168.12,168.13,168.09,168.11,23143.0
2021-12-22 13:20:00,168.11,168.19,168.11,168.19,14675.0,168.11,168.19,168.11,168.19,14675.0
2021-12-22 13:25:00,168.18,168.33,168.14,168.3,114115.0,168.18,168.33,168.14,168.3,114115.0
2021-12-22 13:30:00,168.28,168.4,168.26,168.36,42026.0,168.28,168.4,168.26,168.36,42026.0
2021-12-22 13:35:00,168.36,168.39,168.29,168.3,21944.0,168.36,168.39,168.29,168.3,21944.0
2021-12-22 13:40:00,168.3,168.31,168.26,168.29,13784.0,168.3,168.31,168.26,168.29,13784.0
2021-12-22 13:45:00,168.28,168.31,168.24,168.25,32228.0,168.28,168.31,168.24,168.25,32228.0
2021-12-22 13:50:00,168.26,168.3,168.25,168.28,23654.0,168.26,168.3,168.25,168.28,23654.0
2021-12-22 13:55:00,168.29,168.37,168.28,168.33,50655.0,168.29,168.37,168.28,168.33,50655.0
2021-12-22 14:00:00,168.33,168.39,168.32,168.38,39771.0,168.33,168.39,168.32,168.38,39771.0
2021-12-22 14:05:00,168.38,168.41,168.36,168.4,22892.0,168.38,168.41,168.36,168.4,22892.0
2021-12-22 14:10:00,168.39,168.42,168.37,168.4,22904.0,168.39,168.42,168.37,168.4,22904.0
2021-12-22 14:15:00,168.39,168.42,168.38,168.39,34001.0,168.39,168.42,168.38,168.39,34001.0
2021-12-22 14:20:00,168.39,168.4,168.36,168.38,15772.0,168.39,168.4,168.36,168.38,15772.0
2021-12-22 14:25:00,168.37,168.38,168.32,168.33,88706.0,168.37,168.38,168.32,168.33,88706.0
2021-12-22 14:30:00,168.33,168.37,168.32,168.36,33105.0,168.33,168.37,168.32,168.36,33105.0
2021-12-22 14:35:00,168.35,168.36,168.31,168.32,16293.0,168.35,168.36,168.31,168.32,16293.0
2021-12-22 14:40:00,168.31,168.38,168.31,168.38,48856.0,168.31,168.38,168.31,168.38,48856.0
2021-12-22 14:45:00,168.39,168.41,168.38,168.39,24924.0,168.39,168.41,168.38,168.39,24924.0
2021-12-22 14:50:00,168.39,168.44,168.39,168.4,29119.0,168.39,168.44,168.39,168.4,29119.0
2021-12-22 14:55:00,168.41,168.52,168.41,168.5,124054.0,168.41,168.52,168.41,168.5,124054.0
2021-12-22 15:00:00,168.5,168.56,168.48,168.53,34787.0,168.5,168.56,168.48,168.53,34787.0
2021-12-22 15:05:00,168.53,168.57,168.51,168.53,81863.0,168.53,168.57,168.51,168.53,81863.0
2021-12-22 15:10:00,168.54,168.55,168.5,168.53,86992.0,168.54,168.55,168.5,168.53,86992.0
2021-12-22 15:15:00,168.52,168.56,168.51,168.55,22612.0,168.52,168.56,168.51,168.55,22612.0
2021-12-22 15:20:00,168.55,168.56,168.47,168.49,42259.0,168.55,168.56,168.47,168.49,42259.0
2021-12-22 15:25:00,168.49,168.52,168.47,168.51,19426.0,168.49,168.52,168.47,168.51,19426.0
2021-12-22 15:30:00,168.52,168.53,168.48,168.5,32815.0,168.52,168.53,168.48,168.5,32815.0
2021-12-22 15:35:00,168.5,168.54,168.48,168.5,20231.0,168.5,168.54,168.48,168.5,20231.0
2021-12-22 15:40:00,168.49,168.52,168.47,168.5,18393.0,168.49,168.52,168.47,168.5,18393.0
2021-12-22 15:45:00,168.5,168.55,168.49,168.54,50866.0,168.5,168.55,168.49,168.54,50866.0
2021-12-22 15:50:00,168.53,168.56,168.52,168.53,75307.0,168.53,168.56,168.52,168.53,75307.0
2021-12-22 15:55:00,168.53,168.64,168.52,168.64,169766.0,168.53,168.64,168.52,168.64,169766.0
2021-12-23 09:30:00,168.69,168.7,168.39,168.41,171450.0,168.69,168.7,168.39,168.41,171450.0
2021-12-23 09:35:00,168.41,168.41,168.13,168.16,214834.0,168.41,168.41,168.13,168.16,214834.0
2021-12-23 09:40:00,168.17,168.29,168.01,168.19,267506.0,168.17,168.29,168.01,168.19,267506.0
2021-12-23 09:45:00,168.2,168.43,168.19,168.29,82766.0,168.2,168.43,168.19,168.29,82766.0
2021-12-23 09:50:00,168.3,168.44,168.29,168.32,30550.0,168.3,168.44,168.29,168.32,30550.0
2021-12-23 09:55:00,168.31,168.43,168.31,168.41,54979.0,168.31,168.43,168.31,168.41,54979.0
2021-12-23 10:00:00,168.43,168.69,168.43,168.59,152959.0,168.43,168.69,168.43,168.59,152959.0
2021-12-23 10:05:00,168.61,168.75,168.48,168.74,78233.0,168.61,168.75,168.48,168.74,78233.0
2021-12-23 10:10:00,168.74,168.77,168.63,168.68,42676.0,168.74,168.77,168.63,168.68,42676.0
2021-12-23 10:15:00,168.69,168.78,168.65,168.7,45568.0,168.69,168.78,168.65,168.7,45568.0
2021-12-23 10:20:00,168.7,168.7,168.57,168.66,63279.0,168.7,168.7,168.57,168.66,63279.0
2021-12-23 10:25:00,168.66,168.75,168.64,168.69,31499.0,168.66,168.75,168.64,168.69,31499.0
2021-12-23 10:30:00,168.67,168.67,168.59,168.6,36230.0,168.67,168.67,168.59,168.6,36230.0
2021-12-23 10:35:00,168.58,168.62,168.51,168.52,22470.0,168.58,168.62,168.51,168.52,22470.0
2021-12-23 10:40:00,168.52,168.65,168.52,168.65,17365.0,168.52,168.65,168.52,168.65,17365.0
2021-12-23 10:45:00,168.64,168.69,168.62,168.65,31158.0,168.64,168.69,168.62,168.65,31158.0
2021-12-23 10:50:00,168.65,168.77,168.65,168.74,35772.0,168.65,168.77,168.65,168.74,35772.0
2021-12-23 10:55:00,168.75,168.75,168.69,168.72,31472.0,168.75,168.75,168.69,168.72,31472.0
2021-12-23 11:00:00,168.72,168.82,168.69,168.81,34637.0,168.72,168.82,168.69,168.81,34637.0
2021-12-23 11:05:00,168.81,168.91,168.81,168.86,86304.0,168.81,168.91,168.81,168.86,86304.0
2021-12-23 11:10:00,168.86,168.91,168.83,168.91,18592.0,168.86,168.91,168.83,168.91,18592.0
2021-12-23 11:15:00,168.9,168.95,168.86,168.94,49692.0,168.9,168.95,168.86,168.94,49692.0
2021-12-23 11:20:00,168.93,168.95,168.9,168.9,33350.0,168.93,168.95,168.9,168.9,33350.0
2021-12-23 11:25:00,168.91,168.92,168.83,168.85,37527.0,168.91,168.92,168.83,168.85,37527.0
2021-12-23 11:30:00,168.85,168.86,168.74,168.78,36992.0,168.85,168.86,168.74,168.78,36992.0
2021-12-23 11:35:00,168.78,168.8,168.73,168.75,28089.0,168.78,168.8,168.73,168.75,28089.0
2021-12-23 11:40:00,168.75,168.82,168.75,168.82,23682.0,168.75,168.82,168.75,168.82,23682.0
2021-12-23 11:45:00,168.81,168.83,168.79,168.79,25932.0,168.81,168.83,168.79,168.79,25932.0
2021-12-23 11:50:00,168.8,168.83,168.74,168.79,21973.0,168.8,168.83,168.74,168.79,21973.0
2021-12-23 11:55:00,168.8,168.83,168.78,168.83,20731.0,168.8,168.83,168.78,168.83,20731.0
2021-12-23 12:00:00,168.84,168.88,168.81,168.88,31726.0,168.84,168.88,168.81,168.88,31726.0
2021-12-23 12:05:00,168.87,168.88,168.85,168.87,14756.0,168.87,168.88,168.85,168.87,14756.0
2021-12-23 12:10:00,168.87,168.88,168.84,168.87,88603.0,168.87,168.88,168.84,168.87,88603.0
2021-12-23 12:15:00,168.87,168.89,168.86,168.87,12099.0,168.87,168.89,168.86,168.87,12099.0
2021-12-23 12:20:00,168.88,168.95,168.87,168.93,33064.0,168.88,168.95,168.87,168.93,33064.0
2021-12-23 12:25:00,168.94,168.97,168.85,168.86,21571.0,168.94,168.97,168.85,168.86,21571.0
2021-12-23 12:30:00,168.85,168.88,168.83,168.88,17153.0,168.85,168.88,168.83,168.88,17153.0
2021-12-23 12:35:00,168.88,168.9,168.85,168.88,11711.0,168.88,168.9,168.85,168.88,11711.0
2021-12-23 12:40:00,168.89,168.9,168.87,168.89,48230.0,168.89,168.9,168.87,168.89,48230.0
2021-12-23 12:45:00,168.89,168.89,168.86,168.88,10358.0,168.89,168.89,168.86,168.88,10358.0
2021-12-23 12:50:00,168.87,168.94,168.85,168.94,13306.0,168.87,168.94,168.85,168.94,13306.0
2021-12-23 12:55:00,168.96,168.98,168.9,168.93,22804.0,168.96,168.98,168.9,168.93,22804.0
2021-12-23 13:00:00,168.93,168.96,168.92,168.96,26520.0,168.93,168.96,168.92,168.96,26520.0
2021-12-23 13:05:00,168.96,169.03,168.96,169.01,27721.0,168.96,169.03,168.96,169.01,27721.0
2021-12-23 13:10:00,169.0,169.02,168.96,168.96,22123.0,169.0,169.02,168.96,168.96,22123.0
2021-12-23 13:15:00,168.95,169.03,168.94,169.03,38669.0,168.95,169.03,168.94,169.03,38669.0
2021-12-23 13:20:00,169.03,169.05,169.0,169.04,12200.0,169.03,169.05,169.0,169.04,12200.0
2021-12-23 13:25:00,169.04,169.16,169.03,169.15,87265.0,169.04,169.16,169.03,169.15,87265.0
2021-12-23 13:30:00,169.16,169.16,169.11,169.12,19970.0,169.16,169.16,169.11,169.12,19970.0
2021-12-23 13:35:00,169.12,169.14,169.08,169.1,22912.0,169.12,169.14,169.08,169.1,22912.0
2021-12-23 13:40:00,169.1,169.11,169.06,169.09,8693.0,169.1,169.11,169.06,169.09,8693.0
2021-12-23 13:45:00,169.06,169.09,169.04,169.05,10771.0,169.06,169.09,169.04,169.05,10771.0
2021-12-23 13:50:00,169.05,169.05,169.02,169.02,33961.0,169.05,169.05,169.02,169.02,33961.0
2021-12-23 13:55:00,169.01,169.03,168.94,168.95,40243.0,169.01,169.03,168.94,168.95,40243.0
2021-12-23 14:00:00,168.97,168.99,168.92,168.93,44954.0,168.97,168.99,168.92,168.93,44954.0
2021-12-23 14:05:00,168.94,168.96,168.93,168.96,7854.0,168.94,168.96,168.93,168.96,7854.0
2021-12-23 14:10:00,168.95,169.01,168.95,168.98,7171.0,168.95,169.01,168.95,168.98,7171.0
2021-12-23 14:15:00,168.98,169.0,168.97,168.98,15967.0,168.98,169.0,168.97,168.98,15967.0
2021-12-23 14:20:00,168.99,168.99,168.92,168.94,40828.0,168.99,168.99,168.92,168.94,40828.0
2021-12-23 14:25:00,168.94,168.94,168.9,168.94,44293.0,168.94,168.94,168.9,168.94,44293.0
2021-12-23 14:30:00,168.92,168.94,168.92,168.92,16384.0,168.92,168.94,168.92,168.92,16384.0
2021-12-23 14:35:00,168.93,168.93,168.88,168.92,28419.0,168.93,168.93,168.88,168.92,28419.0
2021-12-23 14:40:00,168.93,168.97,168.92,168.96,23521.0,168.93,168.97,168.92,168.96,23521.0
2021-12-23 14:45:00,168.96,168.99,168.95,168.97,15267.0,168.96,168.99,168.95,168.97,15267.0
2021-12-23 14:50:00,168.98,169.0,168.98,169.0,18578.0,168.98,169.0,168.98,169.0,18578.0
2021-12-23 14:55:00,169.0,169.04,169.0,169.02,10270.0,169.0,169.04,169.0,169.02,10270.0
2021-12-23 15:00:00,169.02,169.04,168.99,169.0,22319.0,169.02,169.04,168.99,169.0,22319.0
2021-12-23 15:05:00,168.99,169.01,168.99,169.0,9792.0,168.99,169.01,168.99,169.0,9792.0
2021-12-23 15:10:00,169.0,169.02,169.0,169.0,16586.0,169.0,169.02,169.0,169.0,16586.0
2021-12-23 15:15:00,169.0,169.01,168.98,168.99,29442.0,169.0,169.01,168.98,168.99,29442.0
2021-12-23 15:20:00,168.99,169.0,168.95,168.95,18121.0,168.99,169.0,168.95,168.95,18121.0
2021-12-23 15:25:00,168.96,168.96,168.94,168.95,23737.0,168.96,168.96,168.94,168.95,23737.0
2021-12-23 15:30:00,168.95,168.96,168.87,168.88,22961.0,168.95,168.96,168.87,168.88,22961.0
2021-12-23 15:35:00,168.89,168.92,168.88,168.89,18452.0,168.89,168.92,168.88,168.89,18452.0
2021-12-23 15:40:00,168.9,168.91,168.89,168.9,22599.0,168.9,168.91,168.89,168.9,22599.0
2021-12-23 15:45:00,168.9,169.0,168.89,169.0,169328.0,168.9,169.0,168.89,169.0,169328.0
2021-12-23 15:50:00,168.99,169.04,168.99,169.01,124467.0,168.99,169.04,168.99,169.01,124467.0
2021-12-23 15:55:00,169.01,169.02,168.94,169.0,234110.0,169.01,169.02,168.94,169.0,234110.0
2021-12-27 09:30:00,168.96,168.98,168.84,168.88,91327.0,168.96,168.98,168.84,168.88,91327.0
2021-12-27 09:35:00,168.88,169.0,168.84,168.99,58917.0,168.88,169.0,168.84,168.99,58917.0
2021-12-27 09:40:00,168.98,169.07,168.96,168.98,37993.0,168.98,169.07,168.96,168.98,37993.0
2021-12-27 09:45:00,168.99,169.12,168.96,168.97,51001.0,168.99,169.12,168.96,168.97,51001.0
2021-12-27 09:50:00,168.94,169.02,168.93,168.96,19723.0,168.94,169.02,168.93,168.96,19723.0
2021-12-27 09:55:00,168.97,169.03,168.93,168.97,87488.0,168.97,169.03,168.93,168.97,87488.0
2021-12-27 10:00:00,168.98,169.18,168.97,169.14,49515.0,168.98,169.18,168.97,169.14,49515.0
2021-12-27 10:05:00,169.15,169.17,169.08,169.17,163682.0,169.15,169.17,169.08,169.17,163682.0
2021-12-27 10:10:00,169.16,169.22,169.11,169.22,45120.0,169.16,169.22,169.11,169.22,45120.0
2021-12-27 10:15:00,169.22,169.3,169.14,169.25,106995.0,169.22,169.3,169.14,169.25,106995.0
2021-12-27 10:20:00,169.24,169.41,169.24,169.39,136891.0,169.24,169.41,169.24,169.39,136891.0
2021-12-27 10:25:00,169.4,169.4,169.23,169.28,119216.0,169.4,169.4,169.23,169.28,119216.0
2021-12-27 10:30:00,169.27,169.32,169.22,169.3,29687.0,169.27,169.32,169.22,169.3,29687.0
2021-12-27 10:35:00,169.3,169.39,169.27,169.37,48000.0,169.3,169.39,169.27,169.37,48000.0
2021-12-27 10:40:00,169.37,169.42,169.32,169.33,27567.0,169.37,169.42,169.32,169.33,27567.0
2021-12-27 10:45:00,169.33,169.41,169.32,169.4,37729.0,169.33,169.41,169.32,169.4,37729.0
2021-12-27 10:50:00,169.41,169.42,169.34,169.37,25687.0,169.41,169.42,169.34,169.37,25687.0
2021-12-27 10:55:00,169.36,169.38,169.32,169.35,59850.0,169.36,169.38,169.32,169.35,59850.0
2021-12-27 11:00:00,169.36,169.39,169.24,169.26,72592.0,169.36,169.39,169.24,169.26,72592.0
2021-12-27 11:05:00,169.25,169.36,169.25,169.34,37165.0,169.25,169.36,169.25,169.34,37165.0
2021-12-27 11:10:00,169.34,169.36,169.29,169.34,42416.0,169.34,169.36,169.29,169.34,42416.0
2021-12-27 11:15:00,169.33,169.4,169.28,169.28,34543.0,169.33,169.4,169.28,169.28,34543.0
2021-12-27 11:20:00,169.28,169.35,169.26,169.3,19638.0,169.28,169.35,169.26,169.3,19638.0
2021-12-27 11:25:00,169.31,169.32,169.29,169.31,13825.0,169.31,169.32,169.29,169.31,13825.0
2021-12-27 11:30:00,169.31,169.31,169.26,169.29,27760.0,169.31,169.31,169.26,169.29,27760.0
2021-12-27 11:35:00,169.28,169.3,169.22,169.24,22173.0,169.28,169.3,169.22,169.24,22173.0
2021-12-27 11:40:00,169.23,169.27,169.21,169.23,12666.0,169.23,169.27,169.21,169.23,12666.0
2021-12-27 11:45:00,169.23,169.3,169.22,169.27,15701.0,169.23,169.3,169.22,169.27,15701.0
2021-12-27 11:50:00,169.27,169.28,169.24,169.25,37028.0,169.27,169.28,169.24,169.25,37028.0
2021-12-27 11:55:00,169.25,169.26,169.17,169.24,49123.0,169.25,169.26,169.17,169.24,49123.0
2021-12-27 12:00:00,169.23,169.23,169.08,169.09,27570.0,169.23,169.23,169.08,169.09,27570.0
2021-12-27 12:05:00,169.09,169.12,169.0,169.06,57092.0,169.09,169.12,169.0,169.06,57092.0
2021-12-27 12:10:00,169.05,169.07,168.99,169.02,36323.0,169.05,169.07,168.99,169.02,36323.0
2021-12-27 12:15:00,169.0,169.04,168.97,169.01,16146.0,169.0,169.04,168.97,169.01,16146.0
2021-12-27 12:20:00,169.0,169.08,169.0,169.06,14760.0,169.0,169.08,169.0,169.06,14760.0
2021-12-27 12:25:00,169.06,169.1,169.06,169.07,15715.0,169.06,169.1,169.06,169.07,15715.0
2021-12-27 12:30:00,169.07,169.09,169.05,169.06,25141.0,169.07,169.09,169.05,169.06,25141.0
2021-12-27 12:35:00,169.05,169.06,169.02,169.03,11721.0,169.05,169.06,169.02,169.03,11721.0
2021-12-27 12:40:00,169.02,169.03,168.97,169.0,16304.0,169.02,169.03,168.97,169.0,16304.0
2021-12-27 12:45:00,168.99,168.99,168.93,168.94,15277.0,168.99,168.99,168.93,168.94,15277.0
2021-12-27 12:50:00,168.93,168.94,168.9,168.91,13733.0,168.93,168.94,168.9,168.91,13733.0
2021-12-27 12:55:00,168.91,168.93,168.86,168.93,32049.0,168.91,168.93,168.86,168.93,32049.0
2021-12-27 13:00:00,168.92,168.96,168.78,168.85,101841.0,168.92,168.96,168.78,168.85,101841.0
2021-12-27 13:05:00,168.85,168.88,168.82,168.88,25439.0,168.85,168.88,168.82,168.88,25439.0
2021-12-27 13:10:00,168.87,168.89,168.85,168.86,6445.0,168.87,168.89,168.85,168.86,6445.0
2021-12-27 13:15:00,168.86,168.92,168.79,168.89,34653.0,168.86,168.92,168.79,168.89,34653.0
2021-12-27 13:20:00,168.88,168.93,168.85,168.9,22776.0,168.88,168.93,168.85,168.9,22776.0
2021-12-27 13:25:00,168.89,168.95,168.86,168.95,61818.0,168.89,168.95,168.86,168.95,61818.0
2021-12-27 13:30:00,168.94,168.95,168.84,168.87,67422.0,168.94,168.95,168.84,168.87,67422.0
2021-12-27 13:35:00,168.87,168.88,168.84,168.88,7743.0,168.87,168.88,168.84,168.88,7743.0
2021-12-27 13:40:00,168.87,168.91,168.87,168.89,18059.0,168.87,168.91,168.87,168.89,18059.0
2021-12-27 13:45:00,168.9,168.93,168.9,168.91,12976.0,168.9,168.93,168.9,168.91,12976.0
2021-12-27 13:50:00,168.91,168.95,168.91,168.94,7620.0,168.91,168.95,168.91,168.94,7620.0
2021-12-27 13:55:00,168.94,168.95,168.86,168.87,40660.0,168.94,168.95,168.86,168.87,40660.0
2021-12-27 14:00:00,168.87,168.89,168.81,168.83,97088.0,168.87,168.89,168.81,168.83,97088.0
2021-12-27 14:05:00,168.84,168.85,168.8,168.84,21902.0,168.84,168.85,168.8,168.84,21902.0
2021-12-27 14:10:00,168.84,168.85,168.81,168.83,14172.0,168.84,168.85,168.81,168.83,14172.0
2021-12-27 14:15:00,168.84,168.85,168.8,168.83,21503.0,168.84,168.85,168.8,168.83,21503.0
2021-12-27 14:20:00,168.83,168.85,168.8,168.84,42176.0,168.83,168.85,168.8,168.84,42176.0
2021-12-27 14:25:00,168.83,168.89,168.83,168.89,28413.0,168.83,168.89,168.83,168.89,28413.0
2021-12-27 14:30:00,168.92,168.94,168.88,168.93,33332.0,168.92,168.94,168.88,168.93,33332.0
2021-12-27 14:35:00,168.94,168.95,168.91,168.94,17898.0,168.94,168.95,168.91,168.94,17898.0
2021-12-27 14:40:00,168.95,168.99,168.94,168.99,12622.0,168.95,168.99,168.94,168.99,12622.0
2021-12-27 14:45:00,168.98,168.99,168.95,168.97,11631.0,168.98,168.99,168.95,168.97,11631.0
2021-12-27 14:50:00,168.97,169.0,168.97,168.99,32449.0,168.97,169.0,168.97,168.99,32449.0
2021-12-27 14:55:00,168.99,169.02,168.95,169.02,15553.0,168.99,169.02,168.95,169.02,15553.0
2021-12-27 15:00:00,169.02,169.03,168.97,168.97,15459.0,169.02,169.03,168.97,168.97,15459.0
2021-12-27 15:05:00,168.98,169.0,168.97,169.0,6907.0,168.98,169.0,168.97,169.0,6907.0
2021-12-27 15:10:00,169.0,169.02,168.99,169.0,17728.0,169.0,169.02,168.99,169.0,17728.0
2021-12-27 15:15:00,169.01,169.05,169.01,169.03,50597.0,169.01,169.05,169.01,169.03,50597.0
2021-12-27 15:20:00,169.03,169.04,169.01,169.04,13212.0,169.03,169.04,169.01,169.04,13212.0
2021-12-27 15:25:00,169.04,169.07,169.03,169.05,19656.0,169.04,169.07,169.03,169.05,19656.0
2021-12-27 15:30:00,169.06,169.08,169.04,169.08,36768.0,169.06,169.08,169.04,169.08,36768.0
2021-12-27 15:35:00,169.08,169.15,169.07,169.15,86744.0,169.08,169.15,169.07,169.15,86744.0
2021-12-27 15:40:00,169.15,169.24,169.14,169.24,80943.0,169.15,169.24,169.14,169.24,80943.0
2021-12-27 15:45:00,169.24,169.3,169.23,169.29,119444.0,169.24,169.3,169.23,169.29,119444.0
2021-12-27 15:50:00,169.29,169.34,169.29,169.31,201824.0,169.29,169.34,169.29,169.31,201824.0
2021-12-27 15:55:00,169.31,169.37,169.3,169.37,236008.0,169.31,169.37,169.3,169.37,236008.0
2021-12-28 09:30:00,169.33,169.42,169.25,169.4,98036.0,169.33,169.42,169.25,169.4,98036.0
2021-12-28 09:35:00,169.39,169.57,169.35,169.52,69503.0,169.39,169.57,169.35,169.52,69503.0
2021-12-28 09:40:00,169.51,169.65,169.51,169.58,43150.0,169.51,169.65,169.51,169.58,43150.0
2021-12-28 09:45:00,169.59,169.59,169.45,169.45,48057.0,169.59,169.59,169.45,169.45,48057.0
2021-12-28 09:50:00,169.46,169.52,169.32,169.39,61341.0,169.46,169.52,169.32,169.39,61341.0
2021-12-28 09:55:00,169.39,169.52,169.35,169.47,45055.0,169.39,169.52,169.35,169.47,45055.0
2021-12-28 10:00:00,169.47,169.61,169.47,169.61,84268.0,169.47,169.61,169.47,169.61,84268.0
2021-12-28 10:05:00,169.6,169.61,169.46,169.51,50754.0,169.6,169.61,169.46,169.51,50754.0
2021-12-28 10:10:00,169.52,169.54,169.44,169.51,62689.0,169.52,169.54,169.44,169.51,62689.0
2021-12-28 10:15:00,169.49,169.51,169.39,169.47,53056.0,169.49,169.51,169.39,169.47,53056.0
2021-12-28 10:20:00,169.47,169.58,169.46,169.56,47424.0,169.47,169.58,169.46,169.56,47424.0
2021-12-28 10:25:00,169.56,169.6,169.48,169.59,52113.0,169.56,169.6,169.48,169.59,52113.0
2021-12-28 10:30:00,169.59,169.61,169.41,169.41,37770.0,169.59,169.61,169.41,169.41,37770.0
2021-12-28 10:35:00,169.41,169.42,169.34,169.36,90187.0,169.41,169.42,169.34,169.36,90187.0
2021-12-28 10:40:00,169.36,169.38,169.3,169.37,26333.0,169.36,169.38,169.3,169.37,26333.0
2021-12-28 10:45:00,169.36,169.36,169.3,169.33,21226.0,169.36,169.36,169.3,169.33,21226.0
2021-12-28 10:50:00,169.32,169.33,169.22,169.25,43033.0,169.32,169.33,169.22,169.25,43033.0
2021-12-28 10:55:00,169.27,169.28,169.18,169.22,47742.0,169.27,169.28,169.18,169.22,47742.0
2021-12-28 11:00:00,169.22,169.22,169.12,169.12,35169.0,169.22,169.22,169.12,169.12,35169.0
2021-12-28 11:05:00,169.13,169.16,169.05,169.12,76573.0,169.13,169.16,169.05,169.12,76573.0
2021-12-28 11:10:00,169.12,169.12,169.03,169.08,46169.0,169.12,169.12,169.03,169.08,46169.0
2021-12-28 11:15:00,169.08,169.09,169.03,169.08,41679.0,169.08,169.09,169.03,169.08,41679.0
2021-12-28 11:20:00,169.08,169.2,169.07,169.2,35163.0,169.08,169.2,169.07,169.2,35163.0
2021-12-28 11:25:00,169.19,169.31,169.19,169.27,43625.0,169.19,169.31,169.19,169.27,43625.0
2021-12-28 11:30:00,169.26,169.26,169.11,169.13,41329.0,169.26,169.26,169.11,169.13,41329.0
2021-12-28 11:35:00,169.14,169.14,169.05,169.06,43825.0,169.14,169.14,169.05,169.06,43825.0
2021-12-28 11:40:00,169.06,169.08,169.03,169.04,41002.0,169.06,169.08,169.03,169.04,41002.0
2021-12-28 11:45:00,169.03,169.12,169.03,169.12,35073.0,169.03,169.12,169.03,169.12,35073.0
2021-12-28 11:50:00,169.12,169.19,169.11,169.15,54705.0,169.12,169.19,169.11,169.15,54705.0
2021-12-28 11:55:00,169.15,169.18,169.1,169.16,30728.0,169.15,169.18,169.1,169.16,30728.0
2021-12-28 12:00:00,169.18,169.22,169.16,169.21,15655.0,169.18,169.22,169.16,169.21,15655.0
2021-12-28 12:05:00,169.21,169.21,169.17,169.18,11570.0,169.21,169.21,169.17,169.18,11570.0
2021-12-28 12:10:00,169.18,169.2,169.17,169.19,6854.0,169.18,169.2,169.17,169.19,6854.0
2021-12-28 12:15:00,169.19,169.27,169.18,169.26,28196.0,169.19,169.27,169.18,169.26,28196.0
2021-12-28 12:20:00,169.25,169.27,169.22,169.22,9432.0,169.25,169.27,169.22,169.22,9432.0
2021-12-28 12:25:00,169.22,169.26,169.18,169.25,17561.0,169.22,169.26,169.18,169.25,17561.0
2021-12-28 12:30:00,169.25,169.28,169.22,169.24,27560.0,169.25,169.28,169.22,169.24,27560.0
2021-12-28 12:35:00,169.25,169.29,169.24,169.27,25430.0,169.25,169.29,169.24,169.27,25430.0
2021-12-28 12:40:00,169.27,169.28,169.22,169.24,13854.0,169.27,169.28,169.22,169.24,13854.0
2021-12-28 12:45:00,169.25,169.25,169.21,169.22,14717.0,169.25,169.25,169.21,169.22,14717.0
2021-12-28 12:50:00,169.22,169.23,169.13,169.13,11202.0,169.22,169.23,169.13,169.13,11202.0
2021-12-28 12:55:00,169.11,169.12,169.08,169.12,12172.0,169.11,169.12,169.08,169.12,12172.0
2021-12-28 13:00:00,169.11,169.11,169.05,169.1,95559.0,169.11,169.11,169.05,169.1,95559.0
2021-12-28 13:05:00,169.1,169.17,169.06,169.15,28899.0,169.1,169.17,169.06,169.15,28899.0
2021-12-28 13:10:00,169.15,169.23,169.15,169.2,22150.0,169.15,169.23,169.15,169.2,22150.0
2021-12-28 13:15:00,169.2,169.2,169.14,169.16,31755.0,169.2,169.2,169.14,169.16,31755.0
2021-12-28 13:20:00,169.16,169.17,169.12,169.13,36422.0,169.16,169.17,169.12,169.13,36422.0
2021-12-28 13:25:00,169.13,169.16,169.1,169.14,63138.0,169.13,169.16,169.1,169.14,63138.0
2021-12-28 13:30:00,169.13,169.19,169.08,169.09,40476.0,169.13,169.19,169.08,169.09,40476.0
2021-12-28 13:35:00,169.08,169.09,168.94,169.04,69176.0,169.08,169.09,168.94,169.04,69176.0
2021-12-28 13:40:00,169.04,169.04,168.87,168.89,66666.0,169.04,169.04,168.87,168.89,66666.0
2021-12-28 13:45:00,168.87,168.89,168.76,168.78,47282.0,168.87,168.89,168.76,168.78,47282.0
2021-12-28 13:50:00,168.78,168.8,168.67,168.68,46995.0,168.78,168.8,168.67,168.68,46995.0
2021-12-28 13:55:00,168.69,168.7,168.63,168.7,25092.0,168.69,168.7,168.63,168.7,25092.0
2021-12-28 14:00:00,168.69,168.77,168.68,168.75,25323.0,168.69,168.77,168.68,168.75,25323.0
2021-12-28 14:05:00,168.75,168.76,168.71,168.72,22974.0,168.75,168.76,168.71,168.72,22974.0
2021-12-28 14:10:00,168.72,168.75,168.69,168.71,30540.0,168.72,168.75,168.69,168.71,30540.0
2021-12-28 14:15:00,168.72,168.87,168.71,168.86,48813.0,168.72,168.87,168.71,168.86,48813.0
2021-12-28 14:20:00,168.87,168.89,168.83,168.83,15908.0,168.87,168.89,168.83,168.83,15908.0
2021-12-28 14:25:00,168.84,168.85,168.81,168.82,16777.0,168.84,168.85,168.81,168.82,16777.0
2021-12-28 14:30:00,168.82,168.83,168.77,168.8,22115.0,168.82,168.83,168.77,168.8,22115.0
2021-12-28 14:35:00,168.79,168.86,168.79,168.83,13386.0,168.79,168.86,168.79,168.83,13386.0
2021-12-28 14:40:00,168.82,168.82,168.78,168.79,12601.0,168.82,168.82,168.78,168.79,12601.0
2021-12-28 14:45:00,168.8,168.82,168.77,168.78,16180.0,168.8,168.82,168.77,168.78,16180.0
2021-12-28 14:50:00,168.78,168.8,168.76,168.77,10124.0,168.78,168.8,168.76,168.77,10124.0
2021-12-28 14:55:00,168.78,168.82,168.73,168.82,17978.0,168.78,168.82,168.73,168.82,17978.0
2021-12-28 15:00:00,168.81,168.83,168.75,168.77,50656.0,168.81,168.83,168.75,168.77,50656.0
2021-12-28 15:05:00,168.75,168.81,168.74,168.79,28534.0,168.75,168.81,168.74,168.79,28534.0
2021-12-28 15:10:00,168.79,168.8,168.76,168.76,10167.0,168.79,168.8,168.76,168.76,10167.0
2021-12-28 15:15:00,168.76,168.77,168.74,168.76,17016.0,168.76,168.77,168.74,168.76,17016.0
2021-12-28 15:20:00,168.77,168.78,168.75,168.75,16899.0,168.77,168.78,168.75,168.75,16899.0
2021-12-28 15:25:00,168.76,168.77,168.74,168.76,51637.0,168.76,168.77,168.74,168.76,51637.0
2021-12-28 15:30:00,168.77,168.83,168.76,168.81,31266.0,168.77,168.83,168.76,168.81,31266.0
2021-12-28 15:35:00,168.81,168.82,168.75,168.78,69176.0,168.81,168.82,168.75,168.78,69176.0
2021-12-28 15:40:00,168.77,168.77,168.71,168.72,39964.0,168.77,168.77,168.71,168.72,39964.0
2021-12-28 15:45:00,168.72,168.73,168.7,168.71,48991.0,168.72,168.73,168.7,168.71,48991.0
2021-12-28 15:50:00,168.71,168.74,168.7,168.72,63401.0,168.71,168.74,168.7,168.72,63401.0
2021-12-28 15:55:00,168.72,168.73,168.62,168.66,282760.0,168.72,168.73,168.62,168.66,282760.0
2021-12-29 09:30:00,167.36,167.59,167.28,167.55,184904.0,167.36,167.59,167.28,167.55,184904.0
2021-12-29 09:35:00,167.54,167.74,167.51,167.69,148812.0,167.54,167.74,167.51,167.69,148812.0
2021-12-29 09:40:00,167.69,167.69,167.51,167.55,65578.0,167.69,167.69,167.51,167.55,65578.0
2021-12-29 09:45:00,167.57,167.79,167.51,167.77,127796.0,167.57,167.79,167.51,167.77,127796.0
2021-12-29 09:50:00,167.77,167.81,167.7,167.75,69319.0,167.77,167.81,167.7,167.75,69319.0
2021-12-29 09:55:00,167.76,167.9,167.73,167.82,112506.0,167.76,167.9,167.73,167.82,112506.0
2021-12-29 10:00:00,167.83,168.03,167.68,167.97,267973.0,167.83,168.03,167.68,167.97,267973.0
2021-12-29 10:05:00,167.99,168.29,167.99,168.26,191833.0,167.99,168.29,167.99,168.26,191833.0
2021-12-29 10:10:00,168.27,168.38,168.22,168.28,144769.0,168.27,168.38,168.22,168.28,144769.0
2021-12-29 10:15:00,168.27,168.31,168.17,168.28,112066.0,168.27,168.31,168.17,168.28,112066.0
2021-12-29 10:20:00,168.28,168.37,168.26,168.31,68394.0,168.28,168.37,168.26,168.31,68394.0
2021-12-29 10:25:00,168.31,168.33,168.17,168.17,41164.0,168.31,168.33,168.17,168.17,41164.0
2021-12-29 10:30:00,168.17,168.24,168.08,168.22,60097.0,168.17,168.24,168.08,168.22,60097.0
2021-12-29 10:35:00,168.2,168.21,168.11,168.18,65392.0,168.2,168.21,168.11,168.18,65392.0
2021-12-29 10:40:00,168.17,168.32,168.15,168.27,110552.0,168.17,168.32,168.15,168.27,110552.0
2021-12-29 10:45:00,168.29,168.34,168.23,168.34,72335.0,168.29,168.34,168.23,168.34,72335.0
2021-12-29 10:50:00,168.34,168.35,168.15,168.24,71259.0,168.34,168.35,168.15,168.24,71259.0
2021-12-29 10:55:00,168.24,168.25,168.14,168.16,125837.0,168.24,168.25,168.14,168.16,125837.0
2021-12-29 11:00:00,168.17,168.54,168.16,168.53,201047.0,168.17,168.54,168.16,168.53,201047.0
2021-12-29 11:05:00,168.56,168.59,168.43,168.43,56041.0,168.56,168.59,168.43,168.43,56041.0
2021-12-29 11:10:00,168.45,168.52,168.45,168.47,44340.0,168.45,168.52,168.45,168.47,44340.0
2021-12-29 11:15:00,168.47,168.5,168.44,168.48,42252.0,168.47,168.5,168.44,168.48,42252.0
2021-12-29 11:20:00,168.48,168.61,168.47,168.47,67317.0,168.48,168.61,168.47,168.47,67317.0
2021-12-29 11:25:00,168.49,168.6,168.48,168.56,30084.0,168.49,168.6,168.48,168.56,30084.0
2021-12-29 11:30:00,168.56,168.56,168.48,168.52,19446.0,168.56,168.56,168.48,168.52,19446.0
2021-12-29 11:35:00,168.51,168.52,168.41,168.42,42981.0,168.51,168.52,168.41,168.42,42981.0
2021-12-29 11:40:00,168.42,168.42,168.31,168.36,59316.0,168.42,168.42,168.31,168.36,59316.0
2021-12-29 11:45:00,168.37,168.39,168.3,168.32,24196.0,168.37,168.39,168.3,168.32,24196.0
2021-12-29 11:50:00,168.31,168.47,168.31,168.46,30446.0,168.31,168.47,168.31,168.46,30446.0
2021-12-29 11:55:00,168.44,168.47,168.41,168.42,149475.0,168.44,168.47,168.41,168.42,149475.0
2021-12-29 12:00:00,168.42,168.47,168.35,168.47,24893.0,168.42,168.47,168.35,168.47,24893.0
2021-12-29 12:05:00,168.47,168.51,168.44,168.48,32872.0,168.47,168.51,168.44,168.48,32872.0
2021-12-29 12:10:00,168.48,168.51,168.46,168.48,12001.0,168.48,168.51,168.46,168.48,12001.0
2021-12-29 12:15:00,168.49,168.57,168.49,168.52,53900.0,168.49,168.57,168.49,168.52,53900.0
2021-12-29 12:20:00,168.52,168.55,168.51,168.53,26440.0,168.52,168.55,168.51,168.53,26440.0
2021-12-29 12:25:00,168.53,168.56,168.53,168.53,10903.0,168.53,168.56,168.53,168.53,10903.0
2021-12-29 12:30:00,168.56,168.6,168.54,168.58,29679.0,168.56,168.6,168.54,168.58,29679.0
2021-12-29 12:35:00,168.58,168.6,168.53,168.56,22645.0,168.58,168.6,168.53,168.56,22645.0
2021-12-29 12:40:00,168.55,168.57,168.54,168.56,14901.0,168.55,168.57,168.54,168.56,14901.0
2021-12-29 12:45:00,168.56,168.56,168.51,168.52,35660.0,168.56,168.56,168.51,168.52,35660.0
2021-12-29 12:50:00,168.51,168.55,168.47,168.54,17978.0,168.51,168.55,168.47,168.54,17978.0
2021-12-29 12:55:00,168.53,168.55,168.5,168.54,30115.0,168.53,168.55,168.5,168.54,30115.0
2021-12-29 13:00:00,168.55,168.61,168.38,168.54,278170.0,168.55,168.61,168.38,168.54,278170.0
2021-12-29 13:05:00,168.54,168.6,168.51,168.53,36533.0,168.54,168.6,168.51,168.53,36533.0
2021-12-29 13:10:00,168.55,168.59,168.53,168.56,18489.0,168.55,168.59,168.53,168.56,18489.0
2021-12-29 13:15:00,168.53,168.61,168.53,168.58,15165.0,168.53,168.61,168.53,168.58,15165.0
2021-12-29 13:20:00,168.58,168.61,168.54,168.54,46181.0,168.58,168.61,168.54,168.54,46181.0
2021-12-29 13:25:00,168.55,168.69,168.52,168.68,60539.0,168.55,168.69,168.52,168.68,60539.0
2021-12-29 13:30:00,168.67,168.69,168.58,168.6,54189.0,168.67,168.69,168.58,168.6,54189.0
2021-12-29 13:35:00,168.6,168.62,168.57,168.59,17230.0,168.6,168.62,168.57,168.59,17230.0
2021-12-29 13:40:00,168.59,168.59,168.53,168.55,16649.0,168.59,168.59,168.53,168.55,16649.0
2021-12-29 13:45:00,168.54,168.59,168.49,168.58,18049.0,168.54,168.59,168.49,168.58,18049.0
2021-12-29 13:50:00,168.58,168.64,168.58,168.64,17685.0,168.58,168.64,168.58,168.64,17685.0
2021-12-29 13:55:00,168.64,168.64,168.6,168.6,29622.0,168.64,168.64,168.6,168.6,29622.0
2021-12-29 14:00:00,168.61,168.68,168.61,168.66,40377.0,168.61,168.68,168.61,168.66,40377.0
2021-12-29 14:05:00,168.67,168.69,168.62,168.63,43865.0,168.67,168.69,168.62,168.63,43865.0
2021-12-29 14:10:00,168.63,168.67,168.63,168.64,30343.0,168.63,168.67,168.63,168.64,30343.0
2021-12-29 14:15:00,168.65,168.66,168.59,168.59,17422.0,168.65,168.66,168.59,168.59,17422.0
2021-12-29 14:20:00,168.59,168.59,168.54,168.59,32666.0,168.59,168.59,168.54,168.59,32666.0
2021-12-29 14:25:00,168.59,168.6,168.58,168.59,29209.0,168.59,168.6,168.58,168.59,29209.0
2021-12-29 14:30:00,168.58,168.61,168.57,168.59,9099.0,168.58,168.61,168.57,168.59,9099.0
2021-12-29 14:35:00,168.58,168.59,168.57,168.59,13287.0,168.58,168.59,168.57,168.59,13287.0
2021-12-29 14:40:00,168.59,168.64,168.59,168.62,112114.0,168.59,168.64,168.59,168.62,112114.0
2021-12-29 14:45:00,168.61,168.63,168.6,168.62,25174.0,168.61,168.63,168.6,168.62,25174.0
2021-12-29 14:50:00,168.61,168.64,168.6,168.64,52878.0,168.61,168.64,168.6,168.64,52878.0
2021-12-29 14:55:00,168.63,168.65,168.61,168.63,26165.0,168.63,168.65,168.61,168.63,26165.0
2021-12-29 15:00:00,168.62,168.64,168.61,168.62,46199.0,168.62,168.64,168.61,168.62,46199.0
2021-12-29 15:05:00,168.61,168.64,168.6,168.6,31087.0,168.61,168.64,168.6,168.6,31087.0
2021-12-29 15:10:00,168.6,168.62,168.58,168.59,43027.0,168.6,168.62,168.58,168.59,43027.0
2021-12-29 15:15:00,168.59,168.62,168.58,168.61,31520.0,168.59,168.62,168.58,168.61,31520.0
2021-12-29 15:20:00,168.6,168.6,168.57,168.57,33283.0,168.6,168.6,168.57,168.57,33283.0
2021-12-29 15:25:00,168.57,168.58,168.52,168.55,24830.0,168.57,168.58,168.52,168.55,24830.0
2021-12-29 15:30:00,168.55,168.58,168.53,168.57,35245.0,168.55,168.58,168.53,168.57,35245.0
2021-12-29 15:35:00,168.58,168.59,168.55,168.55,14564.0,168.58,168.59,168.55,168.55,14564.0
2021-12-29 15:40:00,168.56,168.59,168.55,168.59,31401.0,168.56,168.59,168.55,168.59,31401.0
2021-12-29 15:45:00,168.58,168.61,168.57,168.6,70300.0,168.58,168.61,168.57,168.6,70300.0
2021-12-29 15:50:00,168.6,168.63,168.6,168.62,53242.0,168.6,168.63,168.6,168.62,53242.0
2021-12-29 15:55:00,168.62,168.64,168.57,168.59,93587.0,168.62,168.64,168.57,168.59,93587.0
2021-12-30 09:30:00,168.43,168.86,168.37,168.79,139550.0,168.43,168.86,168.37,168.79,139550.0
2021-12-30 09:35:00,168.81,168.96,168.78,168.92,135269.0,168.81,168.96,168.78,168.92,135269.0
2021-12-30 09:40:00,168.92,168.97,168.86,168.89,71352.0,168.92,168.97,168.86,168.89,71352.0
2021-12-30 09:45:00,168.89,168.95,168.73,168.77,123072.0,168.89,168.95,168.73,168.77,123072.0
2021-12-30 09:50:00,168.79,168.8,168.63,168.64,55464.0,168.79,168.8,168.63,168.64,55464.0
2021-12-30 09:55:00,168.61,168.79,168.61,168.72,50319.0,168.61,168.79,168.61,168.72,50319.0
2021-12-30 10:00:00,168.71,168.88,168.7,168.86,58282.0,168.71,168.88,168.7,168.86,58282.0
2021-12-30 10:05:00,168.87,168.88,168.7,168.8,27165.0,168.87,168.88,168.7,168.8,27165.0
2021-12-30 10:10:00,168.8,168.83,168.68,168.7,34091.0,168.8,168.83,168.68,168.7,34091.0
2021-12-30 10:15:00,168.7,168.78,168.64,168.64,20907.0,168.7,168.78,168.64,168.64,20907.0
2021-12-30 10:20:00,168.66,168.72,168.62,168.72,54181.0,168.66,168.72,168.62,168.72,54181.0
2021-12-30 10:25:00,168.72,168.84,168.69,168.79,29379.0,168.72,168.84,168.69,168.79,29379.0
2021-12-30 10:30:00,168.8,168.86,168.76,168.8,18756.0,168.8,168.86,168.76,168.8,18756.0
2021-12-30 10:35:00,168.81,168.86,168.77,168.83,24747.0,168.81,168.86,168.77,168.83,24747.0
2021-12-30 10:40:00,168.83,168.87,168.73,168.75,20302.0,168.83,168.87,168.73,168.75,20302.0
2021-12-30 10:45:00,168.75,168.84,168.73,168.77,21131.0,168.75,168.84,168.73,168.77,21131.0
2021-12-30 10:50:00,168.78,168.89,168.73,168.86,28646.0,168.78,168.89,168.73,168.86,28646.0
2021-12-30 10:55:00,168.86,168.9,168.8,168.8,15348.0,168.86,168.9,168.8,168.8,15348.0
2021-12-30 11:00:00,168.83,168.91,168.79,168.9,21942.0,168.83,168.91,168.79,168.9,21942.0
2021-12-30 11:05:00,168.91,168.95,168.87,168.94,21447.0,168.91,168.95,168.87,168.94,21447.0
2021-12-30 11:10:00,168.94,169.1,168.92,169.1,66368.0,168.94,169.1,168.92,169.1,66368.0
2021-12-30 11:15:00,169.11,169.3,169.1,169.19,129950.0,169.11,169.3,169.1,169.19,129950.0
2021-12-30 11:20:00,169.18,169.31,169.16,169.25,71566.0,169.18,169.31,169.16,169.25,71566.0
2021-12-30 11:25:00,169.26,169.33,169.24,169.28,78301.0,169.26,169.33,169.24,169.28,78301.0
2021-12-30 11:30:00,169.29,169.35,169.29,169.33,44087.0,169.29,169.35,169.29,169.33,44087.0
2021-12-30 11:35:00,169.33,169.38,169.3,169.35,34615.0,169.33,169.38,169.3,169.35,34615.0
2021-12-30 11:40:00,169.36,169.41,169.3,169.38,70301.0,169.36,169.41,169.3,169.38,70301.0
2021-12-30 11:45:00,169.39,169.45,169.37,169.41,57367.0,169.39,169.45,169.37,169.41,57367.0
2021-12-30 11:50:00,169.42,169.47,169.31,169.36,82557.0,169.42,169.47,169.31,169.36,82557.0
2021-12-30 11:55:00,169.38,169.48,169.37,169.44,98785.0,169.38,169.48,169.37,169.44,98785.0
2021-12-30 12:00:00,169.44,169.49,169.38,169.42,154208.0,169.44,169.49,169.38,169.42,154208.0
2021-12-30 12:05:00,169.42,169.48,169.38,169.41,55723.0,169.42,169.48,169.38,169.41,55723.0
2021-12-30 12:10:00,169.42,169.44,169.37,169.44,43390.0,169.42,169.44,169.37,169.44,43390.0
2021-12-30 12:15:00,169.44,169.47,169.38,169.41,55733.0,169.44,169.47,169.38,169.41,55733.0
2021-12-30 12:20:00,169.41,169.42,169.36,169.36,52581.0,169.41,169.42,169.36,169.36,52581.0
2021-12-30 12:25:00,169.36,169.43,169.36,169.42,63281.0,169.36,169.43,169.36,169.42,63281.0
2021-12-30 12:30:00,169.43,169.46,169.4,169.42,67807.0,169.43,169.46,169.4,169.42,67807.0
2021-12-30 12:35:00,169.41,169.44,169.38,169.38,18951.0,169.41,169.44,169.38,169.38,18951.0
2021-12-30 12:40:00,169.38,169.43,169.38,169.4,27088.0,169.38,169.43,169.38,169.4,27088.0
2021-12-30 12:45:00,169.39,169.41,169.36,169.38,25346.0,169.39,169.41,169.36,169.38,25346.0
2021-12-30 12:50:00,169.39,169.39,169.31,169.34,27155.0,169.39,169.39,169.31,169.34,27155.0
2021-12-30 12:55:00,169.35,169.45,169.35,169.44,155474.0,169.35,169.45,169.35,169.44,155474.0
2021-12-30 13:00:00,169.45,169.48,169.43,169.46,18521.0,169.45,169.48,169.43,169.46,18521.0
2021-12-30 13:05:00,169.46,169.51,169.45,169.5,100704.0,169.46,169.51,169.45,169.5,100704.0
2021-12-30 13:10:00,169.5,169.54,169.49,169.53,21788.0,169.5,169.54,169.49,169.53,21788.0
2021-12-30 13:15:00,169.51,169.52,169.44,169.45,19191.0,169.51,169.52,169.44,169.45,19191.0
2021-12-30 13:20:00,169.44,169.52,169.44,169.5,48067.0,169.44,169.52,169.44,169.5,48067.0
2021-12-30 13:25:00,169.5,169.5,169.38,169.41,72119.0,169.5,169.5,169.38,169.41,72119.0
2021-12-30 13:30:00,169.4,169.48,169.38,169.47,107315.0,169.4,169.48,169.38,169.47,107315.0
2021-12-30 13:35:00,169.47,169.47,169.41,169.47,18572.0,169.47,169.47,169.41,169.47,18572.0
2021-12-30 13:40:00,169.47,169.5,169.44,169.45,15998.0,169.47,169.5,169.44,169.45,15998.0
2021-12-30 13:45:00,169.47,169.47,169.42,169.45,29543.0,169.47,169.47,169.42,169.45,29543.0
2021-12-30 13:50:00,169.43,169.46,169.42,169.46,15469.0,169.43,169.46,169.42,169.46,15469.0
2021-12-30 13:55:00,169.46,169.49,169.43,169.46,27033.0,169.46,169.49,169.43,169.46,27033.0
2021-12-30 14:00:00,169.46,169.47,169.42,169.46,40960.0,169.46,169.47,169.42,169.46,40960.0
2021-12-30 14:05:00,169.46,169.46,169.4,169.41,29384.0,169.46,169.46,169.4,169.41,29384.0
2021-12-30 14:10:00,169.42,169.45,169.41,169.45,11476.0,169.42,169.45,169.41,169.45,11476.0
2021-12-30 14:15:00,169.45,169.5,169.45,169.47,30344.0,169.45,169.5,169.45,169.47,30344.0
2021-12-30 14:20:00,169.48,169.48,169.44,169.47,25123.0,169.48,169.48,169.44,169.47,25123.0
2021-12-30 14:25:00,169.47,169.49,169.46,169.47,11044.0,169.47,169.49,169.46,169.47,11044.0
2021-12-30 14:30:00,169.48,169.54,169.48,169.53,50193.0,169.48,169.54,169.48,169.53,50193.0
2021-12-30 14:35:00,169.53,169.54,169.51,169.53,15533.0,169.53,169.54,169.51,169.53,15533.0
2021-12-30 14:40:00,169.53,169.57,169.52,169.56,26509.0,169.53,169.57,169.52,169.56,26509.0
2021-12-30 14:45:00,169.56,169.59,169.53,169.53,36506.0,169.56,169.59,169.53,169.53,36506.0
2021-12-30 14:50:00,169.54,169.6,169.54,169.56,34380.0,169.54,169.6,169.54,169.56,34380.0
2021-12-30 14:55:00,169.58,169.61,169.55,169.59,21480.0,169.58,169.61,169.55,169.59,21480.0
2021-12-30 15:00:00,169.59,169.69,169.59,169.67,31532.0,169.59,169.69,169.59,169.67,31532.0
2021-12-30 15:05:00,169.67,169.7,169.65,169.66,28207.0,169.67,169.7,169.65,169.66,28207.0
2021-12-30 15:10:00,169.68,169.69,169.65,169.67,12176.0,169.68,169.69,169.65,169.67,12176.0
2021-12-30 15:15:00,169.67,169.7,169.65,169.65,21007.0,169.67,169.7,169.65,169.65,21007.0
2021-12-30 15:20:00,169.65,169.67,169.64,169.66,32191.0,169.65,169.67,169.64,169.66,32191.0
2021-12-30 15:25:00,169.66,169.72,169.66,169.7,47978.0,169.66,169.72,169.66,169.7,47978.0
2021-12-30 15:30:00,169.7,169.73,169.68,169.72,42022.0,169.7,169.73,169.68,169.72,42022.0
2021-12-30 15:35:00,169.73,169.76,169.72,169.75,36890.0,169.73,169.76,169.72,169.75,36890.0
2021-12-30 15:40:00,169.75,169.76,169.7,169.7,126414.0,169.75,169.76,169.7,169.7,126414.0
2021-12-30 15:45:00,169.71,169.77,169.7,169.75,164505.0,169.71,169.77,169.7,169.75,164505.0
2021-12-30 15:50:00,169.76,169.77,169.73,169.75,96098.0,169.76,169.77,169.73,169.75,96098.0
2021-12-30 15:55:00,169.75,169.81,169.71,169.79,198512.0,169.75,169.81,169.71,169.79,198512.0
2021-12-31 09:30:00,170.53,170.6,170.42,170.49,185490.0,170.53,170.6,170.42,170.49,185490.0
2021-12-31 09:35:00,170.46,170.46,170.25,170.42,110108.0,170.46,170.46,170.25,170.42,110108.0
2021-12-31 09:40:00,170.41,170.57,170.4,170.57,110954.0,170.41,170.57,170.4,170.57,110954.0
2021-12-31 09:45:00,170.56,170.7,170.54,170.55,115736.0,170.56,170.7,170.54,170.55,115736.0
2021-12-31 09:50:00,170.55,170.56,170.25,170.26,92380.0,170.55,170.56,170.25,170.26,92380.0
2021-12-31 09:55:00,170.28,170.34,170.21,170.23,54304.0,170.28,170.34,170.21,170.23,54304.0
2021-12-31 10:00:00,170.23,170.26,170.06,170.09,87544.0,170.23,170.26,170.06,170.09,87544.0
2021-12-31 10:05:00,170.12,170.21,170.08,170.2,52315.0,170.12,170.21,170.08,170.2,52315.0
2021-12-31 10:10:00,170.2,170.29,170.19,170.24,78712.0,170.2,170.29,170.19,170.24,78712.0
2021-12-31 10:15:00,170.24,170.3,170.2,170.24,46867.0,170.24,170.3,170.2,170.24,46867.0
2021-12-31 10:20:00,170.25,170.26,170.08,170.15,67840.0,170.25,170.26,170.08,170.15,67840.0
2021-12-31 10:25:00,170.16,170.25,170.16,170.2,30002.0,170.16,170.25,170.16,170.2,30002.0
2021-12-31 10:30:00,170.2,170.2,170.04,170.13,51305.0,170.2,170.2,170.04,170.13,51305.0
2021-12-31 10:35:00,170.11,170.37,170.11,170.37,116329.0,170.11,170.37,170.11,170.37,116329.0
2021-12-31 10:40:00,170.37,170.42,170.22,170.25,31412.0,170.37,170.42,170.22,170.25,31412.0
2021-12-31 10:45:00,170.26,170.32,170.18,170.2,37828.0,170.26,170.32,170.18,170.2,37828.0
2021-12-31 10:50:00,170.2,170.22,170.14,170.17,19561.0,170.2,170.22,170.14,170.17,19561.0
2021-12-31 10:55:00,170.18,170.26,170.12,170.2,65498.0,170.18,170.26,170.12,170.2,65498.0
2021-12-31 11:00:00,170.2,170.28,170.18,170.23,78785.0,170.2,170.28,170.18,170.23,78785.0
2021-12-31 11:05:00,170.22,170.33,170.21,170.28,35291.0,170.22,170.33,170.21,170.28,35291.0
2021-12-31 11:10:00,170.28,170.29,170.16,170.25,30933.0,170.28,170.29,170.16,170.25,30933.0
2021-12-31 11:15:00,170.24,170.29,170.21,170.21,16320.0,170.24,170.29,170.21,170.21,16320.0
2021-12-31 11:20:00,170.2,170.28,170.18,170.28,34316.0,170.2,170.28,170.18,170.28,34316.0
2021-12-31 11:25:00,170.28,170.32,170.19,170.32,49939.0,170.28,170.32,170.19,170.32,49939.0
2021-12-31 11:30:00,170.32,170.43,170.28,170.39,66853.0,170.32,170.43,170.28,170.39,66853.0
2021-12-31 11:35:00,170.39,170.49,170.38,170.44,34474.0,170.39,170.49,170.38,170.44,34474.0
2021-12-31 11:40:00,170.45,170.51,170.43,170.51,35918.0,170.45,170.51,170.43,170.51,35918.0
2021-12-31 11:45:00,170.52,170.54,170.48,170.5,27546.0,170.52,170.54,170.48,170.5,27546.0
2021-12-31 11:50:00,170.5,170.56,170.49,170.55,29496.0,170.5,170.56,170.49,170.55,29496.0
2021-12-31 11:55:00,170.56,170.57,170.46,170.52,25301.0,170.56,170.57,170.46,170.52,25301.0
2021-12-31 12:00:00,170.52,170.57,170.49,170.54,68988.0,170.52,170.57,170.49,170.54,68988.0
2021-12-31 12:05:00,170.54,170.56,170.5,170.53,38806.0,170.54,170.56,170.5,170.53,38806.0
2021-12-31 12:10:00,170.53,170.64,170.53,170.61,37391.0,170.53,170.64,170.53,170.61,37391.0
2021-12-31 12:15:00,170.62,170.65,170.57,170.58,37393.0,170.62,170.65,170.57,170.58,37393.0
2021-12-31 12:20:00,170.59,170.68,170.59,170.62,86875.0,170.59,170.68,170.59,170.62,86875.0
2021-12-31 12:25:00,170.62,170.69,170.57,170.66,85247.0,170.62,170.69,170.57,170.66,85247.0
2021-12-31 12:30:00,170.67,170.69,170.62,170.65,34167.0,170.67,170.69,170.62,170.65,34167.0
2021-12-31 12:35:00,170.65,170.65,170.61,170.62,37380.0,170.65,170.65,170.61,170.62,37380.0
2021-12-31 12:40:00,170.62,170.65,170.59,170.62,30860.0,170.62,170.65,170.59,170.62,30860.0
2021-12-31 12:45:00,170.62,170.7,170.6,170.7,78150.0,170.62,170.7,170.6,170.7,78150.0
2021-12-31 12:50:00,170.69,170.71,170.67,170.69,36237.0,170.69,170.71,170.67,170.69,36237.0
2021-12-31 12:55:00,170.69,170.72,170.61,170.65,48132.0,170.69,170.72,170.61,170.65,48132.0
2021-12-31 13:00:00,170.65,170.66,170.51,170.59,69189.0,170.65,170.66,170.51,170.59,69189.0
2021-12-31 13:05:00,170.6,170.6,170.48,170.49,31322.0,170.6,170.6,170.48,170.49,31322.0
2021-12-31 13:10:00,170.49,170.56,170.48,170.56,32190.0,170.49,170.56,170.48,170.56,32190.0
2021-12-31 13:15:00,170.56,170.6,170.54,170.55,26981.0,170.56,170.6,170.54,170.55,26981.0
2021-12-31 13:20:00,170.55,170.64,170.54,170.64,52778.0,170.55,170.64,170.54,170.64,52778.0
2021-12-31 13:25:00,170.63,170.8,170.55,170.71,310726.0,170.63,170.8,170.55,170.71,310726.0
2021-12-31 13:30:00,170.71,170.75,170.63,170.67,74659.0,170.71,170.75,170.63,170.67,74659.0
2021-12-31 13:35:00,170.67,170.72,170.65,170.72,33895.0,170.67,170.72,170.65,170.72,33895.0
2021-12-31 13:40:00,170.71,170.75,170.66,170.73,112522.0,170.71,170.75,170.66,170.73,112522.0
2021-12-31 13:45:00,170.74,170.8,170.73,170.79,30979.0,170.74,170.8,170.73,170.79,30979.0
2021-12-31 13:50:00,170.78,170.81,170.76,170.8,73475.0,170.78,170.81,170.76,170.8,73475.0
2021-12-31 13:55:00,170.8,170.85,170.79,170.82,40683.0,170.8,170.85,170.79,170.82,40683.0
2021-12-31 14:00:00,170.84,170.85,170.81,170.83,45858.0,170.84,170.85,170.81,170.83,45858.0
2021-12-31 14:05:00,170.83,170.84,170.74,170.75,41883.0,170.83,170.84,170.74,170.75,41883.0
2021-12-31 14:10:00,170.75,170.79,170.73,170.76,40344.0,170.75,170.79,170.73,170.76,40344.0
2021-12-31 14:15:00,170.75,170.76,170.71,170.73,14616.0,170.75,170.76,170.71,170.73,14616.0
2021-12-31 14:20:00,170.73,170.79,170.71,170.78,16574.0,170.73,170.79,170.71,170.78,16574.0
2021-12-31 14:25:00,170.78,170.8,170.75,170.77,40186.0,170.78,170.8,170.75,170.77,40186.0
2021-12-31 14:30:00,170.75,170.81,170.75,170.79,11364.0,170.75,170.81,170.75,170.79,11364.0
2021-12-31 14:35:00,170.79,170.86,170.78,170.86,58920.0,170.79,170.86,170.78,170.86,58920.0
2021-12-31 14:40:00,170.85,170.86,170.8,170.81,36573.0,170.85,170.86,170.8,170.81,36573.0
2021-12-31 14:45:00,170.8,170.8,170.74,170.77,50878.0,170.8,170.8,170.74,170.77,50878.0
2021-12-31 14:50:00,170.76,170.8,170.72,170.78,51389.0,170.76,170.8,170.72,170.78,51389.0
2021-12-31 14:55:00,170.78,170.79,170.73,170.73,38433.0,170.78,170.79,170.73,170.73,38433.0
2021-12-31 15:00:00,170.73,170.76,170.71,170.72,65053.0,170.73,170.76,170.71,170.72,65053.0
2021-12-31 15:05:00,170.73,170.77,170.72,170.75,25347.0,170.73,170.77,170.72,170.75,25347.0
2021-12-31 15:10:00,170.76,170.78,170.73,170.75,69693.0,170.76,170.78,170.73,170.75,69693.0
2021-12-31 15:15:00,170.75,170.78,170.74,170.75,35033.0,170.75,170.78,170.74,170.75,35033.0
2021-12-31 15:20:00,170.75,170.84,170.75,170.83,45509.0,170.75,170.84,170.75,170.83,45509.0
2021-12-31 15:25:00,170.83,170.85,170.81,170.84,40181.0,170.83,170.85,170.81,170.84,40181.0
2021-12-31 15:30:00,170.85,170.87,170.84,170.86,42912.0,170.85,170.87,170.84,170.86,42912.0
2021-12-31 15:35:00,170.86,170.91,170.85,170.9,72930.0,170.86,170.91,170.85,170.9,72930.0
2021-12-31 15:40:00,170.89,170.91,170.87,170.89,61671.0,170.89,170.91,170.87,170.89,61671.0
2021-12-31 15:45:00,170.9,170.97,170.89,170.97,199863.0,170.9,170.97,170.89,170.97,199863.0
2021-12-31 15:50:00,170.96,171.04,170.95,171.0,347932.0,170.96,171.04,170.95,171.0,347932.0
2021-12-31 15:55:00,171.0,171.0,170.9,170.96,326778.0,171.0,171.0,170.9,170.96,326778.0
2022-01-03 09:30:00,168.86,168.9,168.56,168.68,467732.0,168.86,168.9,168.56,168.68,467732.0
2022-01-03 09:35:00,168.66,169.0,168.58,168.95,187005.0,168.66,169.0,168.58,168.95,187005.0
2022-01-03 09:40:00,168.95,168.99,168.71,168.83,125396.0,168.95,168.99,168.71,168.83,125396.0
2022-01-03 09:45:00,168.84,169.01,168.82,168.96,117537.0,168.84,169.01,168.82,168.96,117537.0
2022-01-03 09:50:00,168.97,168.98,168.68,168.68,125269.0,168.97,168.98,168.68,168.68,125269.0
2022-01-03 09:55:00,168.71,168.73,168.4,168.42,201760.0,168.71,168.73,168.4,168.42,201760.0
2022-01-03 10:00:00,168.42,168.64,168.31,168.35,123025.0,168.42,168.64,168.31,168.35,123025.0
2022-01-03 10:05:00,168.34,168.4,168.21,168.23,168536.0,168.34,168.4,168.21,168.23,168536.0
2022-01-03 10:10:00,168.23,168.33,168.15,168.29,156645.0,168.23,168.33,168.15,168.29,156645.0
2022-01-03 10:15:00,168.29,168.42,168.14,168.41,110022.0,168.29,168.42,168.14,168.41,110022.0
2022-01-03 10:20:00,168.41,168.78,168.41,168.68,133815.0,168.41,168.78,168.41,168.68,133815.0
2022-01-03 10:25:00,168.68,168.75,168.49,168.5,114445.0,168.68,168.75,168.49,168.5,114445.0
2022-01-03 10:30:00,168.48,168.59,168.35,168.38,50808.0,168.48,168.59,168.35,168.38,50808.0
2022-01-03 10:35:00,168.38,168.4,168.27,168.37,81529.0,168.38,168.4,168.27,168.37,81529.0
2022-01-03 10:40:00,168.36,168.47,168.31,168.42,55065.0,168.36,168.47,168.31,168.42,55065.0
2022-01-03 10:45:00,168.43,168.43,168.31,168.32,68553.0,168.43,168.43,168.31,168.32,68553.0
2022-01-03 10:50:00,168.31,168.44,168.31,168.44,55066.0,168.31,168.44,168.31,168.44,55066.0
2022-01-03 10:55:00,168.44,168.45,168.3,168.32,100530.0,168.44,168.45,168.3,168.32,100530.0
2022-01-03 11:00:00,168.33,168.33,168.22,168.25,67672.0,168.33,168.33,168.22,168.25,67672.0
2022-01-03 11:05:00,168.27,168.3,168.04,168.06,196440.0,168.27,168.3,168.04,168.06,196440.0
2022-01-03 11:10:00,168.06,168.24,168.0,168.17,127875.0,168.06,168.24,168.0,168.17,127875.0
2022-01-03 11:15:00,168.16,168.23,168.12,168.21,51986.0,168.16,168.23,168.12,168.21,51986.0
2022-01-03 11:20:00,168.21,168.23,168.14,168.14,73522.0,168.21,168.23,168.14,168.14,73522.0
2022-01-03 11:25:00,168.15,168.2,168.04,168.19,88868.0,168.15,168.2,168.04,168.19,88868.0
2022-01-03 11:30:00,168.18,168.18,168.06,168.12,90956.0,168.18,168.18,168.06,168.12,90956.0
2022-01-03 11:35:00,168.13,168.17,168.09,168.14,51458.0,168.13,168.17,168.09,168.14,51458.0
2022-01-03 11:40:00,168.15,168.19,168.04,168.06,71400.0,168.15,168.19,168.04,168.06,71400.0
2022-01-03 11:45:00,168.05,168.12,168.03,168.12,53440.0,168.05,168.12,168.03,168.12,53440.0
2022-01-03 11:50:00,168.12,168.16,168.1,168.14,103311.0,168.12,168.16,168.1,168.14,103311.0
2022-01-03 11:55:00,168.13,168.25,168.11,168.22,124966.0,168.13,168.25,168.11,168.22,124966.0
2022-01-03 12:00:00,168.24,168.24,168.12,168.13,40765.0,168.24,168.24,168.12,168.13,40765.0
2022-01-03 12:05:00,168.13,168.18,168.1,168.15,43048.0,168.13,168.18,168.1,168.15,43048.0
2022-01-03 12:10:00,168.15,168.15,168.08,168.09,72440.0,168.15,168.15,168.08,168.09,72440.0
2022-01-03 12:15:00,168.09,168.13,168.06,168.1,28495.0,168.09,168.13,168.06,168.1,28495.0
2022-01-03 12:20:00,168.11,168.12,168.06,168.08,34944.0,168.11,168.12,168.06,168.08,34944.0
2022-01-03 12:25:00,168.07,168.15,168.04,168.11,99502.0,168.07,168.15,168.04,168.11,99502.0
2022-01-03 12:30:00,168.1,168.12,168.05,168.1,31652.0,168.1,168.12,168.05,168.1,31652.0
2022-01-03 12:35:00,168.1,168.17,168.09,168.12,116200.0,168.1,168.17,168.09,168.12,116200.0
2022-01-03 12:40:00,168.13,168.15,168.05,168.09,93135.0,168.13,168.15,168.05,168.09,93135.0
2022-01-03 12:45:00,168.09,168.13,168.06,168.11,81328.0,168.09,168.13,168.06,168.11,81328.0
2022-01-03 12:50:00,168.12,168.18,168.11,168.12,37474.0,168.12,168.18,168.11,168.12,37474.0
2022-01-03 12:55:00,168.12,168.14,168.09,168.13,21839.0,168.12,168.14,168.09,168.13,21839.0
2022-01-03 13:00:00,168.12,168.21,168.1,168.18,45220.0,168.12,168.21,168.1,168.18,45220.0
2022-01-03 13:05:00,168.18,168.18,168.11,168.14,30419.0,168.18,168.18,168.11,168.14,30419.0
2022-01-03 13:10:00,168.13,168.17,168.1,168.16,29227.0,168.13,168.17,168.1,168.16,29227.0
2022-01-03 13:15:00,168.16,168.16,168.09,168.11,31049.0,168.16,168.16,168.09,168.11,31049.0
2022-01-03 13:20:00,168.12,168.15,168.08,168.11,36191.0,168.12,168.15,168.08,168.11,36191.0
2022-01-03 13:25:00,168.11,168.21,168.07,168.2,47405.0,168.11,168.21,168.07,168.2,47405.0
2022-01-03 13:30:00,168.21,168.23,168.14,168.22,77368.0,168.21,168.23,168.14,168.22,77368.0
2022-01-03 13:35:00,168.22,168.31,168.2,168.3,44303.0,168.22,168.31,168.2,168.3,44303.0
2022-01-03 13:40:00,168.3,168.36,168.26,168.35,26062.0,168.3,168.36,168.26,168.35,26062.0
2022-01-03 13:45:00,168.36,168.37,168.3,168.35,51633.0,168.36,168.37,168.3,168.35,51633.0
2022-01-03 13:50:00,168.35,168.35,168.3,168.31,40891.0,168.35,168.35,168.3,168.31,40891.0
2022-01-03 13:55:00,168.31,168.34,168.3,168.31,38293.0,168.31,168.34,168.3,168.31,38293.0
2022-01-03 14:00:00,168.31,168.41,168.3,168.3,55594.0,168.31,168.41,168.3,168.3,55594.0
2022-01-03 14:05:00,168.31,168.34,168.25,168.33,83574.0,168.31,168.34,168.25,168.33,83574.0
2022-01-03 14:10:00,168.34,168.38,168.32,168.33,105494.0,168.34,168.38,168.32,168.33,105494.0
2022-01-03 14:15:00,168.33,168.33,168.29,168.31,32640.0,168.33,168.33,168.29,168.31,32640.0
2022-01-03 14:20:00,168.31,168.34,168.3,168.32,51864.0,168.31,168.34,168.3,168.32,51864.0
2022-01-03 14:25:00,168.32,168.35,168.31,168.34,39577.0,168.32,168.35,168.31,168.34,39577.0
2022-01-03 14:30:00,168.35,168.4,168.34,168.39,44648.0,168.35,168.4,168.34,168.39,44648.0
2022-01-03 14:35:00,168.38,168.4,168.37,168.39,36222.0,168.38,168.4,168.37,168.39,36222.0
2022-01-03 14:40:00,168.4,168.41,168.38,168.39,20875.0,168.4,168.41,168.38,168.39,20875.0
2022-01-03 14:45:00,168.41,168.44,168.38,168.4,63220.0,168.41,168.44,168.38,168.4,63220.0
2022-01-03 14:50:00,168.41,168.44,168.39,168.44,37111.0,168.41,168.44,168.39,168.44,37111.0
2022-01-03 14:55:00,168.43,168.43,168.3,168.31,58982.0,168.43,168.43,168.3,168.31,58982.0
2022-01-03 15:00:00,168.31,168.35,168.28,168.31,81601.0,168.31,168.35,168.28,168.31,81601.0
2022-01-03 15:05:00,168.31,168.32,168.25,168.3,38576.0,168.31,168.32,168.25,168.3,38576.0
2022-01-03 15:10:00,168.3,168.31,168.27,168.29,90926.0,168.3,168.31,168.27,168.29,90926.0
2022-01-03 15:15:00,168.29,168.33,168.28,168.31,45172.0,168.29,168.33,168.28,168.31,45172.0
2022-01-03 15:20:00,168.3,168.33,168.3,168.33,30633.0,168.3,168.33,168.3,168.33,30633.0
2022-01-03 15:25:00,168.33,168.37,168.31,168.37,105511.0,168.33,168.37,168.31,168.37,105511.0
2022-01-03 15:30:00,168.37,168.44,168.36,168.42,66092.0,168.37,168.44,168.36,168.42,66092.0
2022-01-03 15:35:00,168.43,168.51,168.42,168.49,171806.0,168.43,168.51,168.42,168.49,171806.0
2022-01-03 15:40:00,168.49,168.54,168.47,168.53,191876.0,168.49,168.54,168.47,168.53,191876.0
2022-01-03 15:45:00,168.53,168.59,168.52,168.58,284355.0,168.53,168.59,168.52,168.58,284355.0
2022-01-03 15:50:00,168.59,168.59,168.46,168.47,347201.0,168.59,168.59,168.46,168.47,347201.0
2022-01-03 15:55:00,168.47,168.48,168.29,168.33,339837.0,168.47,168.48,168.29,168.33,339837.0
2022-01-04 09:30:00,168.9,168.99,168.77,168.85,103489.0,168.9,168.99,168.77,168.85,103489.0
2022-01-04 09:35:00,168.85,169.01,168.83,168.92,89897.0,168.85,169.01,168.83,168.92,89897.0
2022-01-04 09:40:00,168.92,168.93,168.73,168.82,63493.0,168.92,168.93,168.73,168.82,63493.0
2022-01-04 09:45:00,168.83,168.99,168.8,168.94,57681.0,168.83,168.99,168.8,168.94,57681.0
2022-01-04 09:50:00,168.94,169.19,168.89,169.06,204037.0,168.94,169.19,168.89,169.06,204037.0
2022-01-04 09:55:00,169.08,169.16,169.01,169.11,91957.0,169.08,169.16,169.01,169.11,91957.0
2022-01-04 10:00:00,169.11,169.33,169.11,169.22,234603.0,169.11,169.33,169.11,169.22,234603.0
2022-01-04 10:05:00,169.22,169.23,168.86,168.88,126123.0,169.22,169.23,168.86,168.88,126123.0
2022-01-04 10:10:00,168.89,169.11,168.89,169.09,67745.0,168.89,169.11,168.89,169.09,67745.0
2022-01-04 10:15:00,169.1,169.24,169.04,169.2,46430.0,169.1,169.24,169.04,169.2,46430.0
2022-01-04 10:20:00,169.2,169.4,169.2,169.35,74467.0,169.2,169.4,169.2,169.35,74467.0
2022-01-04 10:25:00,169.35,169.56,169.33,169.52,412947.0,169.35,169.56,169.33,169.52,412947.0
2022-01-04 10:30:00,169.51,169.58,169.3,169.54,165831.0,169.51,169.58,169.3,169.54,165831.0
2022-01-04 10:35:00,169.55,169.6,169.47,169.55,75934.0,169.55,169.6,169.47,169.55,75934.0
2022-01-04 10:40:00,169.55,169.71,169.53,169.69,144517.0,169.55,169.71,169.53,169.69,144517.0
2022-01-04 10:45:00,169.71,169.72,169.58,169.59,66529.0,169.71,169.72,169.58,169.59,66529.0
2022-01-04 10:50:00,169.59,169.61,169.53,169.57,55512.0,169.59,169.61,169.53,169.57,55512.0
2022-01-04 10:55:00,169.57,169.61,169.47,169.51,109788.0,169.57,169.61,169.47,169.51,109788.0
2022-01-04 11:00:00,169.52,169.61,169.5,169.51,68254.0,169.52,169.61,169.5,169.51,68254.0
2022-01-04 11:05:00,169.48,169.52,169.37,169.41,64804.0,169.48,169.52,169.37,169.41,64804.0
2022-01-04 11:10:00,169.41,169.51,169.39,169.46,61925.0,169.41,169.51,169.39,169.46,61925.0
2022-01-04 11:15:00,169.45,169.55,169.45,169.53,77808.0,169.45,169.55,169.45,169.53,77808.0
2022-01-04 11:20:00,169.53,169.59,169.47,169.47,100600.0,169.53,169.59,169.47,169.47,100600.0
2022-01-04 11:25:00,169.49,169.5,169.35,169.42,57132.0,169.49,169.5,169.35,169.42,57132.0
2022-01-04 11:30:00,169.42,169.46,169.3,169.32,93607.0,169.42,169.46,169.3,169.32,93607.0
2022-01-04 11:35:00,169.32,169.41,169.29,169.37,61619.0,169.32,169.41,169.29,169.37,61619.0
2022-01-04 11:40:00,169.35,169.36,169.25,169.29,81399.0,169.35,169.36,169.25,169.29,81399.0
2022-01-04 11:45:00,169.28,169.34,169.24,169.34,38350.0,169.28,169.34,169.24,169.34,38350.0
2022-01-04 11:50:00,169.34,169.38,169.29,169.36,35038.0,169.34,169.38,169.29,169.36,35038.0
2022-01-04 11:55:00,169.38,169.38,169.31,169.32,31861.0,169.38,169.38,169.31,169.32,31861.0
2022-01-04 12:00:00,169.33,169.37,169.27,169.28,34782.0,169.33,169.37,169.27,169.28,34782.0
2022-01-04 12:05:00,169.29,169.36,169.29,169.35,159827.0,169.29,169.36,169.29,169.35,159827.0
2022-01-04 12:10:00,169.35,169.45,169.33,169.45,18252.0,169.35,169.45,169.33,169.45,18252.0
2022-01-04 12:15:00,169.43,169.49,169.43,169.48,60481.0,169.43,169.49,169.43,169.48,60481.0
2022-01-04 12:20:00,169.48,169.53,169.46,169.52,47826.0,169.48,169.53,169.46,169.52,47826.0
2022-01-04 12:25:00,169.52,169.56,169.48,169.49,23266.0,169.52,169.56,169.48,169.49,23266.0
2022-01-04 12:30:00,169.48,169.51,169.47,169.49,24051.0,169.48,169.51,169.47,169.49,24051.0
2022-01-04 12:35:00,169.5,169.52,169.46,169.5,20080.0,169.5,169.52,169.46,169.5,20080.0
2022-01-04 12:40:00,169.5,169.52,169.45,169.49,18823.0,169.5,169.52,169.45,169.49,18823.0
2022-01-04 12:45:00,169.49,169.53,169.44,169.44,25660.0,169.49,169.53,169.44,169.44,25660.0
2022-01-04 12:50:00,169.44,169.47,169.41,169.42,24857.0,169.44,169.47,169.41,169.42,24857.0
2022-01-04 12:55:00,169.44,169.45,169.4,169.43,20433.0,169.44,169.45,169.4,169.43,20433.0
2022-01-04 13:00:00,169.43,169.51,169.41,169.5,24710.0,169.43,169.51,169.41,169.5,24710.0
2022-01-04 13:05:00,169.5,169.55,169.48,169.52,17334.0,169.5,169.55,169.48,169.52,17334.0
2022-01-04 13:10:00,169.53,169.56,169.52,169.55,16276.0,169.53,169.56,169.52,169.55,16276.0
2022-01-04 13:15:00,169.54,169.55,169.51,169.51,45529.0,169.54,169.55,169.51,169.51,45529.0
2022-01-04 13:20:00,169.52,169.53,169.45,169.48,58254.0,169.52,169.53,169.45,169.48,58254.0
2022-01-04 13:25:00,169.46,169.5,169.46,169.48,54020.0,169.46,169.5,169.46,169.48,54020.0
2022-01-04 13:30:00,169.49,169.5,169.43,169.47,65219.0,169.49,169.5,169.43,169.47,65219.0
2022-01-04 13:35:00,169.47,169.52,169.46,169.5,27587.0,169.47,169.52,169.46,169.5,27587.0
2022-01-04 13:40:00,169.49,169.53,169.48,169.49,41494.0,169.49,169.53,169.48,169.49,41494.0
2022-01-04 13:45:00,169.48,169.56,169.47,169.54,40452.0,169.48,169.56,169.47,169.54,40452.0
2022-01-04 13:50:00,169.55,169.57,169.53,169.55,33670.0,169.55,169.57,169.53,169.55,33670.0
2022-01-04 13:55:00,169.56,169.58,169.55,169.57,41523.0,169.56,169.58,169.55,169.57,41523.0
2022-01-04 14:00:00,169.57,169.58,169.55,169.57,39731.0,169.57,169.58,169.55,169.57,39731.0
2022-01-04 14:05:00,169.57,169.59,169.56,169.57,49486.0,169.57,169.59,169.56,169.57,49486.0
2022-01-04 14:10:00,169.57,169.59,169.55,169.57,118719.0,169.57,169.59,169.55,169.57,118719.0
2022-01-04 14:15:00,169.57,169.58,169.54,169.55,78730.0,169.57,169.58,169.54,169.55,78730.0
2022-01-04 14:20:00,169.55,169.56,169.52,169.54,14148.0,169.55,169.56,169.52,169.54,14148.0
2022-01-04 14:25:00,169.54,169.56,169.53,169.53,27582.0,169.54,169.56,169.53,169.53,27582.0
2022-01-04 14:30:00,169.53,169.58,169.53,169.57,13330.0,169.53,169.58,169.53,169.57,13330.0
2022-01-04 14:35:00,169.57,169.58,169.55,169.58,18884.0,169.57,169.58,169.55,169.58,18884.0
2022-01-04 14:40:00,169.58,169.59,169.53,169.55,21688.0,169.58,169.59,169.53,169.55,21688.0
2022-01-04 14:45:00,169.55,169.56,169.45,169.45,26508.0,169.55,169.56,169.45,169.45,26508.0
2022-01-04 14:50:00,169.44,169.52,169.44,169.52,20081.0,169.44,169.52,169.44,169.52,20081.0
2022-01-04 14:55:00,169.52,169.55,169.5,169.51,31601.0,169.52,169.55,169.5,169.51,31601.0
2022-01-04 15:00:00,169.51,169.55,169.51,169.51,42652.0,169.51,169.55,169.51,169.51,42652.0
2022-01-04 15:05:00,169.5,169.51,169.46,169.46,41094.0,169.5,169.51,169.46,169.46,41094.0
2022-01-04 15:10:00,169.47,169.51,169.46,169.51,20381.0,169.47,169.51,169.46,169.51,20381.0
2022-01-04 15:15:00,169.5,169.53,169.49,169.51,61073.0,169.5,169.53,169.49,169.51,61073.0
2022-01-04 15:20:00,169.51,169.51,169.47,169.48,24238.0,169.51,169.51,169.47,169.48,24238.0
2022-01-04 15:25:00,169.47,169.49,169.43,169.46,51561.0,169.47,169.49,169.43,169.46,51561.0
2022-01-04 15:30:00,169.45,169.47,169.44,169.44,62822.0,169.45,169.47,169.44,169.44,62822.0
2022-01-04 15:35:00,169.45,169.46,169.44,169.46,61665.0,169.45,169.46,169.44,169.46,61665.0
2022-01-04 15:40:00,169.46,169.47,169.41,169.46,193649.0,169.46,169.47,169.41,169.46,193649.0
2022-01-04 15:45:00,169.46,169.51,169.45,169.5,92554.0,169.46,169.51,169.45,169.5,92554.0
2022-01-04 15:50:00,169.51,169.56,169.5,169.55,138515.0,169.51,169.56,169.5,169.55,138515.0
2022-01-04 15:55:00,169.55,169.61,169.53,169.57,218358.0,169.55,169.61,169.53,169.57,218358.0
2022-01-05 09:30:00,170.62,170.64,170.49,170.61,300287.0,170.62,170.64,170.49,170.61,300287.0
2022-01-05 09:35:00,170.61,170.67,170.59,170.64,91424.0,170.61,170.67,170.59,170.64,91424.0
2022-01-05 09:40:00,170.66,170.86,170.66,170.74,119370.0,170.66,170.86,170.66,170.74,119370.0
2022-01-05 09:45:00,170.76,170.87,170.73,170.84,74834.0,170.76,170.87,170.73,170.84,74834.0
2022-01-05 09:50:00,170.84,170.93,170.81,170.87,168438.0,170.84,170.93,170.81,170.87,168438.0
2022-01-05 09:55:00,170.87,170.88,170.56,170.56,154772.0,170.87,170.88,170.56,170.56,154772.0
2022-01-05 10:00:00,170.57,170.63,170.43,170.56,105316.0,170.57,170.63,170.43,170.56,105316.0
2022-01-05 10:05:00,170.57,170.57,170.33,170.43,178454.0,170.57,170.57,170.33,170.43,178454.0
2022-01-05 10:10:00,170.42,170.53,170.38,170.45,431115.0,170.42,170.53,170.38,170.45,431115.0
2022-01-05 10:15:00,170.44,170.56,170.37,170.39,80795.0,170.44,170.56,170.37,170.39,80795.0
2022-01-05 10:20:00,170.39,170.42,170.29,170.34,77260.0,170.39,170.42,170.29,170.34,77260.0
2022-01-05 10:25:00,170.34,170.39,170.27,170.28,40745.0,170.34,170.39,170.27,170.28,40745.0
2022-01-05 10:30:00,170.29,170.32,170.03,170.07,97486.0,170.29,170.32,170.03,170.07,97486.0
2022-01-05 10:35:00,170.06,170.24,170.05,170.2,31975.0,170.06,170.24,170.05,170.2,31975.0
2022-01-05 10:40:00,170.25,170.3,170.21,170.28,27092.0,170.25,170.3,170.21,170.28,27092.0
2022-01-05 10:45:00,170.29,170.38,170.24,170.38,24823.0,170.29,170.38,170.24,170.38,24823.0
2022-01-05 10:50:00,170.37,170.42,170.25,170.32,33288.0,170.37,170.42,170.25,170.32,33288.0
2022-01-05 10:55:00,170.33,170.33,170.24,170.33,18499.0,170.33,170.33,170.24,170.33,18499.0
2022-01-05 11:00:00,170.33,170.42,170.32,170.39,36809.0,170.33,170.42,170.32,170.39,36809.0
2022-01-05 11:05:00,170.41,170.51,170.4,170.51,24385.0,170.41,170.51,170.4,170.51,24385.0
2022-01-05 11:10:00,170.5,170.51,170.43,170.43,26846.0,170.5,170.51,170.43,170.43,26846.0
2022-01-05 11:15:00,170.46,170.46,170.36,170.37,25911.0,170.46,170.46,170.36,170.37,25911.0
2022-01-05 11:20:00,170.36,170.41,170.3,170.31,36724.0,170.36,170.41,170.3,170.31,36724.0
2022-01-05 11:25:00,170.3,170.35,170.28,170.32,19557.0,170.3,170.35,170.28,170.32,19557.0
2022-01-05 11:30:00,170.31,170.32,170.23,170.28,19855.0,170.31,170.32,170.23,170.28,19855.0
2022-01-05 11:35:00,170.27,170.41,170.27,170.4,47751.0,170.27,170.41,170.27,170.4,47751.0
2022-01-05 11:40:00,170.39,170.42,170.36,170.4,12417.0,170.39,170.42,170.36,170.4,12417.0
2022-01-05 11:45:00,170.39,170.39,170.31,170.32,31674.0,170.39,170.39,170.31,170.32,31674.0
2022-01-05 11:50:00,170.31,170.43,170.29,170.41,31374.0,170.31,170.43,170.29,170.41,31374.0
2022-01-05 11:55:00,170.41,170.46,170.38,170.38,35248.0,170.41,170.46,170.38,170.38,35248.0
2022-01-05 12:00:00,170.39,170.42,170.34,170.39,25595.0,170.39,170.42,170.34,170.39,25595.0
2022-01-05 12:05:00,170.37,170.43,170.36,170.43,24598.0,170.37,170.43,170.36,170.43,24598.0
2022-01-05 12:10:00,170.43,170.47,170.42,170.45,27756.0,170.43,170.47,170.42,170.45,27756.0
2022-01-05 12:15:00,170.46,170.52,170.45,170.49,28299.0,170.46,170.52,170.45,170.49,28299.0
2022-01-05 12:20:00,170.5,170.55,170.49,170.53,19419.0,170.5,170.55,170.49,170.53,19419.0
2022-01-05 12:25:00,170.51,170.53,170.44,170.44,15904.0,170.51,170.53,170.44,170.44,15904.0
2022-01-05 12:30:00,170.44,170.5,170.42,170.49,29581.0,170.44,170.5,170.42,170.49,29581.0
2022-01-05 12:35:00,170.5,170.5,170.42,170.45,30041.0,170.5,170.5,170.42,170.45,30041.0
2022-01-05 12:40:00,170.44,170.45,170.35,170.39,19504.0,170.44,170.45,170.35,170.39,19504.0
2022-01-05 12:45:00,170.38,170.38,170.33,170.34,16283.0,170.38,170.38,170.33,170.34,16283.0
2022-01-05 12:50:00,170.34,170.34,170.29,170.3,22013.0,170.34,170.34,170.29,170.3,22013.0
2022-01-05 12:55:00,170.3,170.32,170.25,170.28,33911.0,170.3,170.32,170.25,170.28,33911.0
2022-01-05 13:00:00,170.28,170.34,170.27,170.32,22136.0,170.28,170.34,170.27,170.32,22136.0
2022-01-05 13:05:00,170.32,170.35,170.31,170.34,15392.0,170.32,170.35,170.31,170.34,15392.0
2022-01-05 13:10:00,170.34,170.39,170.33,170.38,17144.0,170.34,170.39,170.33,170.38,17144.0
2022-01-05 13:15:00,170.39,170.44,170.37,170.42,16907.0,170.39,170.44,170.37,170.42,16907.0
2022-01-05 13:20:00,170.41,170.45,170.4,170.44,16893.0,170.41,170.45,170.4,170.44,16893.0
2022-01-05 13:25:00,170.44,170.48,170.4,170.48,61760.0,170.44,170.48,170.4,170.48,61760.0
2022-01-05 13:30:00,170.46,170.46,170.4,170.44,25269.0,170.46,170.46,170.4,170.44,25269.0
2022-01-05 13:35:00,170.42,170.47,170.42,170.46,9370.0,170.42,170.47,170.42,170.46,9370.0
2022-01-05 13:40:00,170.46,170.47,170.44,170.46,15684.0,170.46,170.47,170.44,170.46,15684.0
2022-01-05 13:45:00,170.46,170.47,170.43,170.46,14704.0,170.46,170.47,170.43,170.46,14704.0
2022-01-05 13:50:00,170.46,170.46,170.43,170.44,10140.0,170.46,170.46,170.43,170.44,10140.0
2022-01-05 13:55:00,170.44,170.45,170.37,170.37,17739.0,170.44,170.45,170.37,170.37,17739.0
2022-01-05 14:00:00,170.4,170.46,170.02,170.02,168495.0,170.4,170.46,170.02,170.02,168495.0
2022-01-05 14:05:00,170.03,170.12,169.68,169.71,275170.0,170.03,170.12,169.68,169.71,275170.0
2022-01-05 14:10:00,169.72,169.78,169.47,169.67,262721.0,169.72,169.78,169.47,169.67,262721.0
2022-01-05 14:15:00,169.63,169.8,169.58,169.63,238789.0,169.63,169.8,169.58,169.63,238789.0
2022-01-05 14:20:00,169.62,169.78,169.61,169.69,287636.0,169.62,169.78,169.61,169.69,287636.0
2022-01-05 14:25:00,169.7,170.03,169.67,169.97,196808.0,169.7,170.03,169.67,169.97,196808.0
2022-01-05 14:30:00,169.97,169.98,169.59,169.61,94507.0,169.97,169.98,169.59,169.61,94507.0
2022-01-05 14:35:00,169.61,169.65,169.35,169.39,208463.0,169.61,169.65,169.35,169.39,208463.0
2022-01-05 14:40:00,169.39,169.59,169.34,169.54,119921.0,169.39,169.59,169.34,169.54,119921.0
2022-01-05 14:45:00,169.53,169.54,169.44,169.45,146097.0,169.53,169.54,169.44,169.45,146097.0
2022-01-05 14:50:00,169.45,169.5,169.29,169.36,185935.0,169.45,169.5,169.29,169.36,185935.0
2022-01-05 14:55:00,169.38,169.44,169.3,169.35,128489.0,169.38,169.44,169.3,169.35,128489.0
2022-01-05 15:00:00,169.36,169.44,169.25,169.43,182822.0,169.36,169.44,169.25,169.43,182822.0
2022-01-05 15:05:00,169.43,169.47,169.27,169.28,99406.0,169.43,169.47,169.27,169.28,99406.0
2022-01-05 15:10:00,169.29,169.29,169.16,169.21,216111.0,169.29,169.29,169.16,169.21,216111.0
2022-01-05 15:15:00,169.22,169.22,169.03,169.15,208696.0,169.22,169.22,169.03,169.15,208696.0
2022-01-05 15:20:00,169.14,169.19,169.12,169.13,105534.0,169.14,169.19,169.12,169.13,105534.0
2022-01-05 15:25:00,169.13,169.13,169.03,169.07,35552.0,169.13,169.13,169.03,169.07,35552.0
2022-01-05 15:30:00,169.06,169.08,168.92,168.92,103340.0,169.06,169.08,168.92,168.92,103340.0
2022-01-05 15:35:00,168.91,169.08,168.9,169.05,89442.0,168.91,169.08,168.9,169.05,89442.0
2022-01-05 15:40:00,169.05,169.17,169.04,169.12,79840.0,169.05,169.17,169.04,169.12,79840.0
2022-01-05 15:45:00,169.12,169.14,169.07,169.1,72234.0,169.12,169.14,169.07,169.1,72234.0
2022-01-05 15:50:00,169.1,169.12,169.06,169.12,175626.0,169.1,169.12,169.06,169.12,175626.0
2022-01-05 15:55:00,169.12,169.12,169.04,169.06,243165.0,169.12,169.12,169.04,169.06,243165.0
2022-01-06 09:30:00,167.16,167.67,167.15,167.67,352653.0,167.16,167.67,167.15,167.67,352653.0
2022-01-06 09:35:00,167.67,167.7,167.45,167.58,264028.0,167.67,167.7,167.45,167.58,264028.0
2022-01-06 09:40:00,167.58,167.63,167.45,167.57,194706.0,167.58,167.63,167.45,167.57,194706.0
2022-01-06 09:45:00,167.58,167.68,167.44,167.59,225152.0,167.58,167.68,167.44,167.59,225152.0
2022-01-06 09:50:00,167.58,167.74,167.36,167.37,160701.0,167.58,167.74,167.36,167.37,160701.0
2022-01-06 09:55:00,167.37,167.46,167.3,167.39,104242.0,167.37,167.46,167.3,167.39,104242.0
2022-01-06 10:00:00,167.41,167.75,167.09,167.15,337448.0,167.41,167.75,167.09,167.15,337448.0
2022-01-06 10:05:00,167.15,167.19,167.0,167.02,339033.0,167.15,167.19,167.0,167.02,339033.0
2022-01-06 10:10:00,167.04,167.18,167.02,167.11,158548.0,167.04,167.18,167.02,167.11,158548.0
2022-01-06 10:15:00,167.1,167.32,167.09,167.22,116121.0,167.1,167.32,167.09,167.22,116121.0
2022-01-06 10:20:00,167.21,167.24,167.11,167.11,99438.0,167.21,167.24,167.11,167.11,99438.0
2022-01-06 10:25:00,167.12,167.32,167.03,167.26,233005.0,167.12,167.32,167.03,167.26,233005.0
2022-01-06 10:30:00,167.26,167.32,167.07,167.3,175607.0,167.26,167.32,167.07,167.3,175607.0
2022-01-06 10:35:00,167.32,167.34,167.12,167.14,73401.0,167.32,167.34,167.12,167.14,73401.0
2022-01-06 10:40:00,167.16,167.2,167.07,167.11,112425.0,167.16,167.2,167.07,167.11,112425.0
2022-01-06 10:45:00,167.11,167.27,167.1,167.26,77902.0,167.11,167.27,167.1,167.26,77902.0
2022-01-06 10:50:00,167.27,167.27,167.16,167.16,129044.0,167.27,167.27,167.16,167.16,129044.0
2022-01-06 10:55:00,167.16,167.3,167.15,167.26,97781.0,167.16,167.3,167.15,167.26,97781.0
2022-01-06 11:00:00,167.25,167.36,167.22,167.27,48286.0,167.25,167.36,167.22,167.27,48286.0
2022-01-06 11:05:00,167.28,167.36,167.27,167.36,49157.0,167.28,167.36,167.27,167.36,49157.0
2022-01-06 11:10:00,167.36,167.48,167.36,167.44,75809.0,167.36,167.48,167.36,167.44,75809.0
2022-01-06 11:15:00,167.45,167.47,167.25,167.32,114707.0,167.45,167.47,167.25,167.32,114707.0
2022-01-06 11:20:00,167.32,167.35,167.22,167.23,66417.0,167.32,167.35,167.22,167.23,66417.0
2022-01-06 11:25:00,167.24,167.32,167.2,167.31,103065.0,167.24,167.32,167.2,167.31,103065.0
2022-01-06 11:30:00,167.31,167.35,167.24,167.25,48522.0,167.31,167.35,167.24,167.25,48522.0
2022-01-06 11:35:00,167.26,167.35,167.26,167.3,42398.0,167.26,167.35,167.26,167.3,42398.0
2022-01-06 11:40:00,167.3,167.31,167.22,167.22,62521.0,167.3,167.31,167.22,167.22,62521.0
2022-01-06 11:45:00,167.23,167.27,167.2,167.24,55348.0,167.23,167.27,167.2,167.24,55348.0
2022-01-06 11:50:00,167.25,167.28,167.21,167.22,54016.0,167.25,167.28,167.21,167.22,54016.0
2022-01-06 11:55:00,167.21,167.24,167.12,167.13,37832.0,167.21,167.24,167.12,167.13,37832.0
2022-01-06 12:00:00,167.14,167.17,167.11,167.12,28353.0,167.14,167.17,167.11,167.12,28353.0
2022-01-06 12:05:00,167.11,167.17,167.08,167.16,69943.0,167.11,167.17,167.08,167.16,69943.0
2022-01-06 12:10:00,167.16,167.26,167.13,167.24,87888.0,167.16,167.26,167.13,167.24,87888.0
2022-01-06 12:15:00,167.25,167.34,167.25,167.31,74567.0,167.25,167.34,167.25,167.31,74567.0
2022-01-06 12:20:00,167.31,167.41,167.31,167.39,82869.0,167.31,167.41,167.31,167.39,82869.0
2022-01-06 12:25:00,167.39,167.44,167.32,167.39,51883.0,167.39,167.44,167.32,167.39,51883.0
2022-01-06 12:30:00,167.39,167.54,167.38,167.44,78268.0,167.39,167.54,167.38,167.44,78268.0
2022-01-06 12:35:00,167.45,167.45,167.32,167.36,84227.0,167.45,167.45,167.32,167.36,84227.0
2022-01-06 12:40:00,167.35,167.37,167.3,167.37,82718.0,167.35,167.37,167.3,167.37,82718.0
2022-01-06 12:45:00,167.37,167.41,167.32,167.36,34376.0,167.37,167.41,167.32,167.36,34376.0
2022-01-06 12:50:00,167.36,167.39,167.32,167.37,32516.0,167.36,167.39,167.32,167.37,32516.0
2022-01-06 12:55:00,167.37,167.39,167.3,167.3,103086.0,167.37,167.39,167.3,167.3,103086.0
2022-01-06 13:00:00,167.3,167.35,167.27,167.34,48518.0,167.3,167.35,167.27,167.34,48518.0
2022-01-06 13:05:00,167.34,167.35,167.25,167.28,39489.0,167.34,167.35,167.25,167.28,39489.0
2022-01-06 13:10:00,167.27,167.28,167.22,167.25,42906.0,167.27,167.28,167.22,167.25,42906.0
2022-01-06 13:15:00,167.25,167.3,167.19,167.28,67780.0,167.25,167.3,167.19,167.28,67780.0
2022-01-06 13:20:00,167.28,167.28,167.18,167.22,41333.0,167.28,167.28,167.18,167.22,41333.0
2022-01-06 13:25:00,167.22,167.24,167.13,167.17,37541.0,167.22,167.24,167.13,167.17,37541.0
2022-01-06 13:30:00,167.18,167.19,167.1,167.1,132449.0,167.18,167.19,167.1,167.1,132449.0
2022-01-06 13:35:00,167.1,167.14,167.03,167.06,83647.0,167.1,167.14,167.03,167.06,83647.0
2022-01-06 13:40:00,167.06,167.12,167.0,167.02,68744.0,167.06,167.12,167.0,167.02,68744.0
2022-01-06 13:45:00,167.01,167.09,167.0,167.07,38058.0,167.01,167.09,167.0,167.07,38058.0
2022-01-06 13:50:00,167.08,167.09,167.04,167.05,29250.0,167.08,167.09,167.04,167.05,29250.0
2022-01-06 13:55:00,167.04,167.04,166.97,166.97,103923.0,167.04,167.04,166.97,166.97,103923.0
2022-01-06 14:00:00,166.98,167.04,166.95,166.99,50824.0,166.98,167.04,166.95,166.99,50824.0
2022-01-06 14:05:00,166.99,166.99,166.91,166.94,203122.0,166.99,166.99,166.91,166.94,203122.0
2022-01-06 14:10:00,166.93,166.96,166.86,166.93,124285.0,166.93,166.96,166.86,166.93,124285.0
2022-01-06 14:15:00,166.94,167.04,166.92,167.03,56040.0,166.94,167.04,166.92,167.03,56040.0
2022-01-06 14:20:00,167.03,167.07,166.98,166.99,102441.0,167.03,167.07,166.98,166.99,102441.0
2022-01-06 14:25:00,166.99,167.1,166.99,167.1,183335.0,166.99,167.1,166.99,167.1,183335.0
2022-01-06 14:30:00,167.09,167.16,167.08,167.08,32148.0,167.09,167.16,167.08,167.08,32148.0
2022-01-06 14:35:00,167.08,167.12,167.05,167.1,53556.0,167.08,167.12,167.05,167.1,53556.0
2022-01-06 14:40:00,167.1,167.11,167.04,167.06,30925.0,167.1,167.11,167.04,167.06,30925.0
2022-01-06 14:45:00,167.06,167.15,167.06,167.09,44100.0,167.06,167.15,167.06,167.09,44100.0
2022-01-06 14:50:00,167.09,167.12,167.05,167.08,50082.0,167.09,167.12,167.05,167.08,50082.0
2022-01-06 14:55:00,167.07,167.13,167.01,167.02,52402.0,167.07,167.13,167.01,167.02,52402.0
2022-01-06 15:00:00,167.02,167.1,166.96,167.09,78381.0,167.02,167.1,166.96,167.09,78381.0
2022-01-06 15:05:00,167.09,167.13,167.04,167.12,42362.0,167.09,167.13,167.04,167.12,42362.0
2022-01-06 15:10:00,167.13,167.16,167.1,167.15,41968.0,167.13,167.16,167.1,167.15,41968.0
2022-01-06 15:15:00,167.16,167.16,167.11,167.13,37018.0,167.16,167.16,167.11,167.13,37018.0
2022-01-06 15:20:00,167.13,167.13,167.1,167.12,28785.0,167.13,167.13,167.1,167.12,28785.0
2022-01-06 15:25:00,167.12,167.14,167.09,167.13,50216.0,167.12,167.14,167.09,167.13,50216.0
2022-01-06 15:30:00,167.12,167.16,167.11,167.13,51554.0,167.12,167.16,167.11,167.13,51554.0
2022-01-06 15:35:00,167.12,167.13,167.1,167.1,65606.0,167.12,167.13,167.1,167.1,65606.0
2022-01-06 15:40:00,167.09,167.1,167.05,167.09,124626.0,167.09,167.1,167.05,167.09,124626.0
2022-01-06 15:45:00,167.1,167.12,167.02,167.02,241831.0,167.1,167.12,167.02,167.02,241831.0
2022-01-06 15:50:00,167.02,167.09,166.99,167.06,233448.0,167.02,167.09,166.99,167.06,233448.0
2022-01-06 15:55:00,167.07,167.08,166.97,166.99,468281.0,167.07,167.08,166.97,166.99,468281.0
2022-01-07 09:30:00,167.37,167.47,167.17,167.18,135437.0,167.37,167.47,167.17,167.18,135437.0
2022-01-07 09:35:00,167.18,167.39,167.12,167.37,197876.0,167.18,167.39,167.12,167.37,197876.0
2022-01-07 09:40:00,167.35,167.5,167.3,167.5,61425.0,167.35,167.5,167.3,167.5,61425.0
2022-01-07 09:45:00,167.52,167.58,167.28,167.3,99098.0,167.52,167.58,167.28,167.3,99098.0
2022-01-07 09:50:00,167.32,167.4,167.24,167.28,81710.0,167.32,167.4,167.24,167.28,81710.0
2022-01-07 09:55:00,167.28,167.33,167.23,167.27,137326.0,167.28,167.33,167.23,167.27,137326.0
2022-01-07 10:00:00,167.27,167.46,167.19,167.31,153740.0,167.27,167.46,167.19,167.31,153740.0
2022-01-07 10:05:00,167.31,167.38,167.28,167.33,39200.0,167.31,167.38,167.28,167.33,39200.0
2022-01-07 10:10:00,167.32,167.4,167.16,167.17,50297.0,167.32,167.4,167.16,167.17,50297.0
2022-01-07 10:15:00,167.17,167.32,167.1,167.32,202772.0,167.17,167.32,167.1,167.32,202772.0
2022-01-07 10:20:00,167.33,167.53,167.29,167.4,124282.0,167.33,167.53,167.29,167.4,124282.0
2022-01-07 10:25:00,167.4,167.4,167.26,167.31,54117.0,167.4,167.4,167.26,167.31,54117.0
2022-01-07 10:30:00,167.31,167.33,167.23,167.24,28190.0,167.31,167.33,167.23,167.24,28190.0
2022-01-07 10:35:00,167.23,167.28,167.07,167.07,115663.0,167.23,167.28,167.07,167.07,115663.0
2022-01-07 10:40:00,167.07,167.12,166.97,166.99,178406.0,167.07,167.12,166.97,166.99,178406.0
2022-01-07 10:45:00,166.97,167.1,166.86,166.95,121434.0,166.97,167.1,166.86,166.95,121434.0
2022-01-07 10:50:00,166.95,167.12,166.9,167.11,229893.0,166.95,167.12,166.9,167.11,229893.0
2022-01-07 10:55:00,167.13,167.15,167.03,167.1,76670.0,167.13,167.15,167.03,167.1,76670.0
2022-01-07 11:00:00,167.12,167.38,167.12,167.38,112347.0,167.12,167.38,167.12,167.38,112347.0
2022-01-07 11:05:00,167.39,167.43,167.34,167.36,68492.0,167.39,167.43,167.34,167.36,68492.0
2022-01-07 11:10:00,167.35,167.4,167.23,167.25,24585.0,167.35,167.4,167.23,167.25,24585.0
2022-01-07 11:15:00,167.26,167.34,167.24,167.24,35885.0,167.26,167.34,167.24,167.24,35885.0
2022-01-07 11:20:00,167.24,167.27,167.14,167.19,106311.0,167.24,167.27,167.14,167.19,106311.0
2022-01-07 11:25:00,167.2,167.29,167.17,167.23,49365.0,167.2,167.29,167.17,167.23,49365.0
2022-01-07 11:30:00,167.24,167.3,167.21,167.25,39981.0,167.24,167.3,167.21,167.25,39981.0
2022-01-07 11:35:00,167.27,167.36,167.27,167.36,36478.0,167.27,167.36,167.27,167.36,36478.0
2022-01-07 11:40:00,167.37,167.49,167.33,167.44,89030.0,167.37,167.49,167.33,167.44,89030.0
2022-01-07 11:45:00,167.44,167.44,167.32,167.34,17077.0,167.44,167.44,167.32,167.34,17077.0
2022-01-07 11:50:00,167.36,167.5,167.34,167.5,28791.0,167.36,167.5,167.34,167.5,28791.0
2022-01-07 11:55:00,167.5,167.65,167.5,167.58,294125.0,167.5,167.65,167.5,167.58,294125.0
2022-01-07 12:00:00,167.58,167.69,167.54,167.55,211540.0,167.58,167.69,167.54,167.55,211540.0
2022-01-07 12:05:00,167.55,167.63,167.47,167.47,48344.0,167.55,167.63,167.47,167.47,48344.0
2022-01-07 12:10:00,167.47,167.49,167.41,167.43,76603.0,167.47,167.49,167.41,167.43,76603.0
2022-01-07 12:15:00,167.42,167.5,167.42,167.5,34221.0,167.42,167.5,167.42,167.5,34221.0
2022-01-07 12:20:00,167.5,167.51,167.44,167.46,26967.0,167.5,167.51,167.44,167.46,26967.0
2022-01-07 12:25:00,167.44,167.48,167.44,167.46,59873.0,167.44,167.48,167.44,167.46,59873.0
2022-01-07 12:30:00,167.47,167.53,167.46,167.49,33066.0,167.47,167.53,167.46,167.49,33066.0
2022-01-07 12:35:00,167.5,167.54,167.44,167.48,60337.0,167.5,167.54,167.44,167.48,60337.0
2022-01-07 12:40:00,167.47,167.63,167.47,167.62,225620.0,167.47,167.63,167.47,167.62,225620.0
2022-01-07 12:45:00,167.62,167.7,167.61,167.66,194856.0,167.62,167.7,167.61,167.66,194856.0
2022-01-07 12:50:00,167.66,167.82,167.65,167.8,98862.0,167.66,167.82,167.65,167.8,98862.0
2022-01-07 12:55:00,167.81,167.82,167.76,167.76,45906.0,167.81,167.82,167.76,167.76,45906.0
2022-01-07 13:00:00,167.77,167.78,167.71,167.72,60975.0,167.77,167.78,167.71,167.72,60975.0
2022-01-07 13:05:00,167.71,167.79,167.69,167.76,128526.0,167.71,167.79,167.69,167.76,128526.0
2022-01-07 13:10:00,167.76,167.84,167.75,167.84,27241.0,167.76,167.84,167.75,167.84,27241.0
2022-01-07 13:15:00,167.85,167.85,167.8,167.83,30355.0,167.85,167.85,167.8,167.83,30355.0
2022-01-07 13:20:00,167.83,167.92,167.82,167.86,70369.0,167.83,167.92,167.82,167.86,70369.0
2022-01-07 13:25:00,167.87,168.0,167.84,167.86,226369.0,167.87,168.0,167.84,167.86,226369.0
2022-01-07 13:30:00,167.85,167.98,167.8,167.96,128596.0,167.85,167.98,167.8,167.96,128596.0
2022-01-07 13:35:00,167.96,168.01,167.91,167.91,35198.0,167.96,168.01,167.91,167.91,35198.0
2022-01-07 13:40:00,167.92,167.97,167.88,167.89,21433.0,167.92,167.97,167.88,167.89,21433.0
2022-01-07 13:45:00,167.91,167.95,167.88,167.89,31062.0,167.91,167.95,167.88,167.89,31062.0
2022-01-07 13:50:00,167.89,167.89,167.78,167.79,47652.0,167.89,167.89,167.78,167.79,47652.0
2022-01-07 13:55:00,167.8,167.83,167.78,167.81,38969.0,167.8,167.83,167.78,167.81,38969.0
2022-01-07 14:00:00,167.81,167.83,167.65,167.66,85487.0,167.81,167.83,167.65,167.66,85487.0
2022-01-07 14:05:00,167.64,167.72,167.64,167.72,53977.0,167.64,167.72,167.64,167.72,53977.0
2022-01-07 14:10:00,167.72,167.78,167.68,167.75,57119.0,167.72,167.78,167.68,167.75,57119.0
2022-01-07 14:15:00,167.75,167.78,167.73,167.73,11277.0,167.75,167.78,167.73,167.73,11277.0
2022-01-07 14:20:00,167.72,167.76,167.7,167.75,12517.0,167.72,167.76,167.7,167.75,12517.0
2022-01-07 14:25:00,167.75,167.81,167.75,167.81,42876.0,167.75,167.81,167.75,167.81,42876.0
2022-01-07 14:30:00,167.8,167.92,167.78,167.9,75607.0,167.8,167.92,167.78,167.9,75607.0
2022-01-07 14:35:00,167.9,167.91,167.84,167.85,76711.0,167.9,167.91,167.84,167.85,76711.0
2022-01-07 14:40:00,167.84,167.87,167.8,167.87,21521.0,167.84,167.87,167.8,167.87,21521.0
2022-01-07 14:45:00,167.86,167.88,167.79,167.81,53456.0,167.86,167.88,167.79,167.81,53456.0
2022-01-07 14:50:00,167.82,167.83,167.78,167.81,14381.0,167.82,167.83,167.78,167.81,14381.0
2022-01-07 14:55:00,167.81,167.85,167.77,167.82,75723.0,167.81,167.85,167.77,167.82,75723.0
2022-01-07 15:00:00,167.82,167.85,167.77,167.85,25212.0,167.82,167.85,167.77,167.85,25212.0
2022-01-07 15:05:00,167.84,167.89,167.84,167.89,28677.0,167.84,167.89,167.84,167.89,28677.0
2022-01-07 15:10:00,167.87,167.89,167.8,167.81,19749.0,167.87,167.89,167.8,167.81,19749.0
2022-01-07 15:15:00,167.81,167.85,167.8,167.81,23629.0,167.81,167.85,167.8,167.81,23629.0
2022-01-07 15:20:00,167.82,167.83,167.74,167.75,29106.0,167.82,167.83,167.74,167.75,29106.0
2022-01-07 15:25:00,167.75,167.75,167.66,167.68,54518.0,167.75,167.75,167.66,167.68,54518.0
2022-01-07 15:30:00,167.67,167.71,167.66,167.67,69483.0,167.67,167.71,167.66,167.67,69483.0
2022-01-07 15:35:00,167.66,167.69,167.64,167.66,102986.0,167.66,167.69,167.64,167.66,102986.0
2022-01-07 15:40:00,167.65,167.68,167.62,167.64,89790.0,167.65,167.68,167.62,167.64,89790.0
2022-01-07 15:45:00,167.64,167.65,167.6,167.62,62846.0,167.64,167.65,167.6,167.62,62846.0
2022-01-07 15:50:00,167.62,167.64,167.59,167.62,116734.0,167.62,167.64,167.59,167.62,116734.0
2022-01-07 15:55:00,167.62,167.75,167.61,167.75,162276.0,167.62,167.75,167.61,167.75,162276.0
2022-01-10 09:30:00,167.36,167.64,167.31,167.59,154077.0,167.36,167.64,167.31,167.59,154077.0
2022-01-10 09:35:00,167.59,167.6,167.44,167.55,62051.0,167.59,167.6,167.44,167.55,62051.0
2022-01-10 09:40:00,167.54,167.69,167.54,167.63,45010.0,167.54,167.69,167.54,167.63,45010.0
2022-01-10 09:45:00,167.62,167.7,167.59,167.64,104651.0,167.62,167.7,167.59,167.64,104651.0
2022-01-10 09:50:00,167.65,167.8,167.64,167.75,102314.0,167.65,167.8,167.64,167.75,102314.0
2022-01-10 09:55:00,167.74,167.74,167.56,167.58,64944.0,167.74,167.74,167.56,167.58,64944.0
2022-01-10 10:00:00,167.59,167.63,167.47,167.58,135029.0,167.59,167.63,167.47,167.58,135029.0
2022-01-10 10:05:00,167.59,167.7,167.55,167.68,99736.0,167.59,167.7,167.55,167.68,99736.0
2022-01-10 10:10:00,167.67,167.72,167.54,167.65,92820.0,167.67,167.72,167.54,167.65,92820.0
2022-01-10 10:15:00,167.64,167.66,167.55,167.58,112915.0,167.64,167.66,167.55,167.58,112915.0
2022-01-10 10:20:00,167.57,167.65,167.54,167.6,74871.0,167.57,167.65,167.54,167.6,74871.0
2022-01-10 10:25:00,167.6,167.73,167.57,167.6,93349.0,167.6,167.73,167.57,167.6,93349.0
2022-01-10 10:30:00,167.59,167.71,167.53,167.69,78770.0,167.59,167.71,167.53,167.69,78770.0
2022-01-10 10:35:00,167.68,167.68,167.55,167.56,177871.0,167.68,167.68,167.55,167.56,177871.0
2022-01-10 10:40:00,167.56,167.69,167.55,167.59,46709.0,167.56,167.69,167.55,167.59,46709.0
2022-01-10 10:45:00,167.58,167.59,167.39,167.4,124957.0,167.58,167.59,167.39,167.4,124957.0
2022-01-10 10:50:00,167.41,167.49,167.33,167.44,73021.0,167.41,167.49,167.33,167.44,73021.0
2022-01-10 10:55:00,167.44,167.52,167.42,167.5,52742.0,167.44,167.52,167.42,167.5,52742.0
2022-01-10 11:00:00,167.5,167.62,167.48,167.6,81441.0,167.5,167.62,167.48,167.6,81441.0
2022-01-10 11:05:00,167.59,167.61,167.53,167.58,26115.0,167.59,167.61,167.53,167.58,26115.0
2022-01-10 11:10:00,167.6,167.64,167.59,167.62,41246.0,167.6,167.64,167.59,167.62,41246.0
2022-01-10 11:15:00,167.61,167.65,167.6,167.64,28718.0,167.61,167.65,167.6,167.64,28718.0
2022-01-10 11:20:00,167.62,167.66,167.57,167.66,54290.0,167.62,167.66,167.57,167.66,54290.0
2022-01-10 11:25:00,167.65,167.74,167.6,167.62,39408.0,167.65,167.74,167.6,167.62,39408.0
2022-01-10 11:30:00,167.62,167.67,167.59,167.65,37821.0,167.62,167.67,167.59,167.65,37821.0
2022-01-10 11:35:00,167.65,167.67,167.59,167.6,36634.0,167.65,167.67,167.59,167.6,36634.0
2022-01-10 11:40:00,167.59,167.63,167.59,167.62,28798.0,167.59,167.63,167.59,167.62,28798.0
2022-01-10 11:45:00,167.6,167.61,167.5,167.51,31549.0,167.6,167.61,167.5,167.51,31549.0
2022-01-10 11:50:00,167.51,167.6,167.51,167.6,38361.0,167.51,167.6,167.51,167.6,38361.0
2022-01-10 11:55:00,167.6,167.61,167.51,167.58,37126.0,167.6,167.61,167.51,167.58,37126.0
2022-01-10 12:00:00,167.55,167.55,167.49,167.53,45587.0,167.55,167.55,167.49,167.53,45587.0
2022-01-10 12:05:00,167.53,167.55,167.49,167.55,31154.0,167.53,167.55,167.49,167.55,31154.0
2022-01-10 12:10:00,167.54,167.61,167.53,167.59,21191.0,167.54,167.61,167.53,167.59,21191.0
2022-01-10 12:15:00,167.6,167.63,167.56,167.63,46001.0,167.6,167.63,167.56,167.63,46001.0
2022-01-10 12:20:00,167.63,167.7,167.63,167.68,22261.0,167.63,167.7,167.63,167.68,22261.0
2022-01-10 12:25:00,167.68,167.68,167.62,167.63,26461.0,167.68,167.68,167.62,167.63,26461.0
2022-01-10 12:30:00,167.63,167.78,167.63,167.76,118521.0,167.63,167.78,167.63,167.76,118521.0
2022-01-10 12:35:00,167.77,168.01,167.76,167.97,240570.0,167.77,168.01,167.76,167.97,240570.0
2022-01-10 12:40:00,167.98,168.08,167.98,168.02,134472.0,167.98,168.08,167.98,168.02,134472.0
2022-01-10 12:45:00,168.02,168.1,168.0,168.0,80823.0,168.02,168.1,168.0,168.0,80823.0
2022-01-10 12:50:00,168.01,168.12,168.01,168.1,44212.0,168.01,168.12,168.01,168.1,44212.0
2022-01-10 12:55:00,168.09,168.14,168.06,168.08,42262.0,168.09,168.14,168.06,168.08,42262.0
2022-01-10 13:00:00,168.06,168.14,168.06,168.13,41641.0,168.06,168.14,168.06,168.13,41641.0
2022-01-10 13:05:00,168.13,168.18,168.08,168.11,35838.0,168.13,168.18,168.08,168.11,35838.0
2022-01-10 13:10:00,168.11,168.21,168.1,168.16,52190.0,168.11,168.21,168.1,168.16,52190.0
2022-01-10 13:15:00,168.17,168.26,168.14,168.17,51362.0,168.17,168.26,168.14,168.17,51362.0
2022-01-10 13:20:00,168.16,168.17,168.06,168.08,101217.0,168.16,168.17,168.06,168.08,101217.0
2022-01-10 13:25:00,168.08,168.12,167.96,168.08,123524.0,168.08,168.12,167.96,168.08,123524.0
2022-01-10 13:30:00,168.09,168.13,168.03,168.09,28733.0,168.09,168.13,168.03,168.09,28733.0
2022-01-10 13:35:00,168.09,168.15,168.09,168.11,29131.0,168.09,168.15,168.09,168.11,29131.0
2022-01-10 13:40:00,168.12,168.16,168.11,168.15,45493.0,168.12,168.16,168.11,168.15,45493.0
2022-01-10 13:45:00,168.14,168.21,168.14,168.2,17411.0,168.14,168.21,168.14,168.2,17411.0
2022-01-10 13:50:00,168.19,168.21,168.12,168.12,61417.0,168.19,168.21,168.12,168.12,61417.0
2022-01-10 13:55:00,168.13,168.18,168.13,168.14,37580.0,168.13,168.18,168.13,168.14,37580.0
2022-01-10 14:00:00,168.15,168.19,168.11,168.15,40314.0,168.15,168.19,168.11,168.15,40314.0
2022-01-10 14:05:00,168.16,168.23,168.15,168.21,33473.0,168.16,168.23,168.15,168.21,33473.0
2022-01-10 14:10:00,168.2,168.21,168.16,168.19,33368.0,168.2,168.21,168.16,168.19,33368.0
2022-01-10 14:15:00,168.19,168.22,168.15,168.18,16985.0,168.19,168.22,168.15,168.18,16985.0
2022-01-10 14:20:00,168.17,168.18,168.12,168.15,16180.0,168.17,168.18,168.12,168.15,16180.0
2022-01-10 14:25:00,168.15,168.21,168.14,168.2,14425.0,168.15,168.21,168.14,168.2,14425.0
2022-01-10 14:30:00,168.2,168.25,168.17,168.24,88846.0,168.2,168.25,168.17,168.24,88846.0
2022-01-10 14:35:00,168.24,168.28,168.21,168.25,84078.0,168.24,168.28,168.21,168.25,84078.0
2022-01-10 14:40:00,168.25,168.3,168.24,168.28,115470.0,168.25,168.3,168.24,168.28,115470.0
2022-01-10 14:45:00,168.28,168.28,168.24,168.25,57682.0,168.28,168.28,168.24,168.25,57682.0
2022-01-10 14:50:00,168.25,168.27,168.18,168.18,57232.0,168.25,168.27,168.18,168.18,57232.0
2022-01-10 14:55:00,168.18,168.22,168.17,168.21,28365.0,168.18,168.22,168.17,168.21,28365.0
2022-01-10 15:00:00,168.2,168.28,168.19,168.25,65386.0,168.2,168.28,168.19,168.25,65386.0
2022-01-10 15:05:00,168.25,168.26,168.1,168.16,115255.0,168.25,168.26,168.1,168.16,115255.0
2022-01-10 15:10:00,168.16,168.2,168.12,168.15,50991.0,168.16,168.2,168.12,168.15,50991.0
2022-01-10 15:15:00,168.15,168.17,168.13,168.16,32216.0,168.15,168.17,168.13,168.16,32216.0
2022-01-10 15:20:00,168.16,168.19,168.08,168.1,76217.0,168.16,168.19,168.08,168.1,76217.0
2022-01-10 15:25:00,168.1,168.18,168.1,168.16,70721.0,168.1,168.18,168.1,168.16,70721.0
2022-01-10 15:30:00,168.15,168.16,168.12,168.13,52496.0,168.15,168.16,168.12,168.13,52496.0
2022-01-10 15:35:00,168.14,168.22,168.13,168.19,119448.0,168.14,168.22,168.13,168.19,119448.0
2022-01-10 15:40:00,168.19,168.2,168.13,168.18,93722.0,168.19,168.2,168.13,168.18,93722.0
2022-01-10 15:45:00,168.18,168.23,168.18,168.22,125244.0,168.18,168.23,168.18,168.22,125244.0
2022-01-10 15:50:00,168.22,168.26,168.2,168.22,85336.0,168.22,168.26,168.2,168.22,85336.0
2022-01-10 15:55:00,168.22,168.26,168.2,168.24,169090.0,168.22,168.26,168.2,168.24,169090.0
2022-01-11 09:30:00,168.44,168.6,168.37,168.56,121824.0,168.44,168.6,168.37,168.56,121824.0
2022-01-11 09:35:00,168.55,168.72,168.49,168.65,83089.0,168.55,168.72,168.49,168.65,83089.0
2022-01-11 09:40:00,168.64,168.74,168.49,168.56,86394.0,168.64,168.74,168.49,168.56,86394.0
2022-01-11 09:45:00,168.54,168.56,168.4,168.52,96405.0,168.54,168.56,168.4,168.52,96405.0
2022-01-11 09:50:00,168.53,168.68,168.47,168.6,41186.0,168.53,168.68,168.47,168.6,41186.0
2022-01-11 09:55:00,168.6,168.79,168.6,168.68,52230.0,168.6,168.79,168.6,168.68,52230.0
2022-01-11 10:00:00,168.67,168.88,168.63,168.85,52368.0,168.67,168.88,168.63,168.85,52368.0
2022-01-11 10:05:00,168.86,168.93,168.76,168.76,48997.0,168.86,168.93,168.76,168.76,48997.0
2022-01-11 10:10:00,168.77,168.77,168.64,168.69,27394.0,168.77,168.77,168.64,168.69,27394.0
2022-01-11 10:15:00,168.72,168.72,168.63,168.68,34167.0,168.72,168.72,168.63,168.68,34167.0
2022-01-11 10:20:00,168.7,168.89,168.7,168.88,54370.0,168.7,168.89,168.7,168.88,54370.0
2022-01-11 10:25:00,168.88,168.96,168.87,168.89,36432.0,168.88,168.96,168.87,168.89,36432.0
2022-01-11 10:30:00,168.87,168.95,168.83,168.92,77368.0,168.87,168.95,168.83,168.92,77368.0
2022-01-11 10:35:00,168.93,168.95,168.81,168.84,74258.0,168.93,168.95,168.81,168.84,74258.0
2022-01-11 10:40:00,168.85,168.88,168.67,168.73,66921.0,168.85,168.88,168.67,168.73,66921.0
2022-01-11 10:45:00,168.72,168.99,168.71,168.91,153483.0,168.72,168.99,168.71,168.91,153483.0
2022-01-11 10:50:00,168.91,168.93,168.81,168.89,35520.0,168.91,168.93,168.81,168.89,35520.0
2022-01-11 10:55:00,168.88,169.27,168.88,169.21,209527.0,168.88,169.27,168.88,169.21,209527.0
2022-01-11 11:00:00,169.2,169.27,169.05,169.22,110452.0,169.2,169.27,169.05,169.22,110452.0
2022-01-11 11:05:00,169.23,169.28,169.19,169.26,49890.0,169.23,169.28,169.19,169.26,49890.0
2022-01-11 11:10:00,169.27,169.4,169.24,169.35,119628.0,169.27,169.4,169.24,169.35,119628.0
2022-01-11 11:15:00,169.35,169.48,169.33,169.33,90218.0,169.35,169.48,169.33,169.33,90218.0
2022-01-11 11:20:00,169.35,169.45,169.3,169.45,73365.0,169.35,169.45,169.3,169.45,73365.0
2022-01-11 11:25:00,169.46,169.58,169.42,169.56,87248.0,169.46,169.58,169.42,169.56,87248.0
2022-01-11 11:30:00,169.57,169.65,169.55,169.62,41875.0,169.57,169.65,169.55,169.62,41875.0
2022-01-11 11:35:00,169.61,169.64,169.54,169.62,71843.0,169.61,169.64,169.54,169.62,71843.0
2022-01-11 11:40:00,169.61,169.69,169.6,169.61,86253.0,169.61,169.69,169.6,169.61,86253.0
2022-01-11 11:45:00,169.6,169.64,169.56,169.64,59912.0,169.6,169.64,169.56,169.64,59912.0
2022-01-11 11:50:00,169.64,169.67,169.58,169.64,26133.0,169.64,169.67,169.58,169.64,26133.0
2022-01-11 11:55:00,169.65,169.65,169.55,169.55,123717.0,169.65,169.65,169.55,169.55,123717.0
2022-01-11 12:00:00,169.55,169.58,169.48,169.5,82437.0,169.55,169.58,169.48,169.5,82437.0
2022-01-11 12:05:00,169.5,169.55,169.42,169.55,63130.0,169.5,169.55,169.42,169.55,63130.0
2022-01-11 12:10:00,169.55,169.61,169.53,169.58,47777.0,169.55,169.61,169.53,169.58,47777.0
2022-01-11 12:15:00,169.58,169.61,169.52,169.54,40365.0,169.58,169.61,169.52,169.54,40365.0
2022-01-11 12:20:00,169.54,169.61,169.54,169.61,22882.0,169.54,169.61,169.54,169.61,22882.0
2022-01-11 12:25:00,169.59,169.6,169.5,169.52,34268.0,169.59,169.6,169.5,169.52,34268.0
2022-01-11 12:30:00,169.53,169.56,169.48,169.5,87966.0,169.53,169.56,169.48,169.5,87966.0
2022-01-11 12:35:00,169.51,169.64,169.5,169.63,57081.0,169.51,169.64,169.5,169.63,57081.0
2022-01-11 12:40:00,169.62,169.72,169.62,169.68,53621.0,169.62,169.72,169.62,169.68,53621.0
2022-01-11 12:45:00,169.69,169.73,169.65,169.68,92911.0,169.69,169.73,169.65,169.68,92911.0
2022-01-11 12:50:00,169.68,169.75,169.67,169.72,44352.0,169.68,169.75,169.67,169.72,44352.0
2022-01-11 12:55:00,169.73,169.79,169.7,169.76,32745.0,169.73,169.79,169.7,169.76,32745.0
2022-01-11 13:00:00,169.76,169.81,169.73,169.8,68978.0,169.76,169.81,169.73,169.8,68978.0
2022-01-11 13:05:00,169.81,169.81,169.73,169.76,56713.0,169.81,169.81,169.73,169.76,56713.0
2022-01-11 13:10:00,169.77,169.79,169.73,169.78,45875.0,169.77,169.79,169.73,169.78,45875.0
2022-01-11 13:15:00,169.78,169.81,169.74,169.79,75073.0,169.78,169.81,169.74,169.79,75073.0
2022-01-11 13:20:00,169.8,169.88,169.76,169.82,74279.0,169.8,169.88,169.76,169.82,74279.0
2022-01-11 13:25:00,169.81,169.91,169.79,169.9,168330.0,169.81,169.91,169.79,169.9,168330.0
2022-01-11 13:30:00,169.89,169.93,169.85,169.92,89982.0,169.89,169.93,169.85,169.92,89982.0
2022-01-11 13:35:00,169.92,169.95,169.87,169.88,65821.0,169.92,169.95,169.87,169.88,65821.0
2022-01-11 13:40:00,169.86,169.89,169.81,169.87,77851.0,169.86,169.89,169.81,169.87,77851.0
2022-01-11 13:45:00,169.88,169.93,169.85,169.93,124125.0,169.88,169.93,169.85,169.93,124125.0
2022-01-11 13:50:00,169.93,170.0,169.92,169.95,88765.0,169.93,170.0,169.92,169.95,88765.0
2022-01-11 13:55:00,169.96,170.01,169.96,169.99,74808.0,169.96,170.01,169.96,169.99,74808.0
2022-01-11 14:00:00,169.99,170.02,169.91,169.99,91763.0,169.99,170.02,169.91,169.99,91763.0
2022-01-11 14:05:00,170.0,170.0,169.91,169.96,62627.0,170.0,170.0,169.91,169.96,62627.0
2022-01-11 14:10:00,169.96,170.02,169.93,169.99,22765.0,169.96,170.02,169.93,169.99,22765.0
2022-01-11 14:15:00,169.98,170.08,169.97,169.98,78141.0,169.98,170.08,169.97,169.98,78141.0
2022-01-11 14:20:00,169.97,170.01,169.94,169.98,42000.0,169.97,170.01,169.94,169.98,42000.0
2022-01-11 14:25:00,169.99,170.04,169.97,169.99,189216.0,169.99,170.04,169.97,169.99,189216.0
2022-01-11 14:30:00,169.99,169.99,169.93,169.94,30101.0,169.99,169.99,169.93,169.94,30101.0
2022-01-11 14:35:00,169.93,170.01,169.93,170.01,30710.0,169.93,170.01,169.93,170.01,30710.0
2022-01-11 14:40:00,170.0,170.03,169.99,170.02,73239.0,170.0,170.03,169.99,170.02,73239.0
2022-01-11 14:45:00,170.01,170.05,170.01,170.04,39789.0,170.01,170.05,170.01,170.04,39789.0
2022-01-11 14:50:00,170.04,170.11,170.03,170.1,43201.0,170.04,170.11,170.03,170.1,43201.0
2022-01-11 14:55:00,170.1,170.11,170.04,170.07,36670.0,170.1,170.11,170.04,170.07,36670.0
2022-01-11 15:00:00,170.07,170.12,170.05,170.12,64035.0,170.07,170.12,170.05,170.12,64035.0
2022-01-11 15:05:00,170.12,170.14,170.1,170.1,31280.0,170.12,170.14,170.1,170.1,31280.0
2022-01-11 15:10:00,170.1,170.16,170.06,170.12,71231.0,170.1,170.16,170.06,170.12,71231.0
2022-01-11 15:15:00,170.13,170.14,170.08,170.13,100643.0,170.13,170.14,170.08,170.13,100643.0
2022-01-11 15:20:00,170.13,170.14,170.07,170.08,95426.0,170.13,170.14,170.07,170.08,95426.0
2022-01-11 15:25:00,170.08,170.13,170.03,170.13,44000.0,170.08,170.13,170.03,170.13,44000.0
2022-01-11 15:30:00,170.14,170.23,170.13,170.21,51179.0,170.14,170.23,170.13,170.21,51179.0
2022-01-11 15:35:00,170.21,170.24,170.19,170.22,40683.0,170.21,170.24,170.19,170.22,40683.0
2022-01-11 15:40:00,170.22,170.26,170.18,170.19,143211.0,170.22,170.26,170.18,170.19,143211.0
2022-01-11 15:45:00,170.19,170.25,170.13,170.22,353183.0,170.19,170.25,170.13,170.22,353183.0
2022-01-11 15:50:00,170.22,170.28,170.2,170.25,219966.0,170.22,170.28,170.2,170.25,219966.0
2022-01-11 15:55:00,170.24,170.31,170.24,170.3,392233.0,170.24,170.31,170.24,170.3,392233.0
2022-01-12 09:30:00,170.19,170.29,170.1,170.13,110233.0,170.19,170.29,170.1,170.13,110233.0
2022-01-12 09:35:00,170.12,170.26,170.12,170.2,88088.0,170.12,170.26,170.12,170.2,88088.0
2022-01-12 09:40:00,170.2,170.43,170.19,170.36,127305.0,170.2,170.43,170.19,170.36,127305.0
2022-01-12 09:45:00,170.37,170.4,170.22,170.33,115475.0,170.37,170.4,170.22,170.33,115475.0
2022-01-12 09:50:00,170.34,170.43,170.28,170.41,110302.0,170.34,170.43,170.28,170.41,110302.0
2022-01-12 09:55:00,170.41,170.41,170.12,170.17,138469.0,170.41,170.41,170.12,170.17,138469.0
2022-01-12 10:00:00,170.17,170.22,170.1,170.2,200720.0,170.17,170.22,170.1,170.2,200720.0
2022-01-12 10:05:00,170.2,170.31,170.17,170.29,152912.0,170.2,170.31,170.17,170.29,152912.0
2022-01-12 10:10:00,170.29,170.37,170.27,170.36,108940.0,170.29,170.37,170.27,170.36,108940.0
2022-01-12 10:15:00,170.35,170.4,170.29,170.36,86730.0,170.35,170.4,170.29,170.36,86730.0
2022-01-12 10:20:00,170.36,170.45,170.36,170.41,178600.0,170.36,170.45,170.36,170.41,178600.0
2022-01-12 10:25:00,170.42,170.44,170.35,170.37,91112.0,170.42,170.44,170.35,170.37,91112.0
2022-01-12 10:30:00,170.38,170.38,170.07,170.2,94030.0,170.38,170.38,170.07,170.2,94030.0
2022-01-12 10:35:00,170.2,170.28,170.19,170.2,63544.0,170.2,170.28,170.19,170.2,63544.0
2022-01-12 10:40:00,170.21,170.23,170.13,170.16,53342.0,170.21,170.23,170.13,170.16,53342.0
2022-01-12 10:45:00,170.17,170.38,170.16,170.38,61681.0,170.17,170.38,170.16,170.38,61681.0
2022-01-12 10:50:00,170.38,170.43,170.34,170.39,83862.0,170.38,170.43,170.34,170.39,83862.0
2022-01-12 10:55:00,170.4,170.43,170.35,170.36,55691.0,170.4,170.43,170.35,170.36,55691.0
2022-01-12 11:00:00,170.35,170.4,170.25,170.26,57505.0,170.35,170.4,170.25,170.26,57505.0
2022-01-12 11:05:00,170.25,170.31,170.17,170.22,43056.0,170.25,170.31,170.17,170.22,43056.0
2022-01-12 11:10:00,170.22,170.25,170.14,170.16,37081.0,170.22,170.25,170.14,170.16,37081.0
2022-01-12 11:15:00,170.14,170.22,170.08,170.09,76807.0,170.14,170.22,170.08,170.09,76807.0
2022-01-12 11:20:00,170.09,170.17,170.01,170.09,65211.0,170.09,170.17,170.01,170.09,65211.0
2022-01-12 11:25:00,170.09,170.15,170.01,170.15,38908.0,170.09,170.15,170.01,170.15,38908.0
2022-01-12 11:30:00,170.15,170.28,170.15,170.28,49342.0,170.15,170.28,170.15,170.28,49342.0
2022-01-12 11:35:00,170.27,170.32,170.24,170.3,27741.0,170.27,170.32,170.24,170.3,27741.0
2022-01-12 11:40:00,170.3,170.43,170.29,170.36,42573.0,170.3,170.43,170.29,170.36,42573.0
2022-01-12 11:45:00,170.37,170.42,170.36,170.4,23185.0,170.37,170.42,170.36,170.4,23185.0
2022-01-12 11:50:00,170.39,170.42,170.36,170.38,23533.0,170.39,170.42,170.36,170.38,23533.0
2022-01-12 11:55:00,170.39,170.44,170.37,170.43,147271.0,170.39,170.44,170.37,170.43,147271.0
2022-01-12 12:00:00,170.42,170.44,170.38,170.44,79072.0,170.42,170.44,170.38,170.44,79072.0
2022-01-12 12:05:00,170.43,170.47,170.36,170.41,62527.0,170.43,170.47,170.36,170.41,62527.0
2022-01-12 12:10:00,170.42,170.48,170.39,170.44,56871.0,170.42,170.48,170.39,170.44,56871.0
2022-01-12 12:15:00,170.45,170.51,170.44,170.49,45573.0,170.45,170.51,170.44,170.49,45573.0
2022-01-12 12:20:00,170.49,170.52,170.45,170.45,38423.0,170.49,170.52,170.45,170.45,38423.0
2022-01-12 12:25:00,170.44,170.48,170.41,170.47,28861.0,170.44,170.48,170.41,170.47,28861.0
2022-01-12 12:30:00,170.47,170.52,170.46,170.49,36737.0,170.47,170.52,170.46,170.49,36737.0
2022-01-12 12:35:00,170.5,170.64,170.49,170.62,50387.0,170.5,170.64,170.49,170.62,50387.0
2022-01-12 12:40:00,170.63,170.65,170.6,170.65,28094.0,170.63,170.65,170.6,170.65,28094.0
2022-01-12 12:45:00,170.65,170.66,170.6,170.63,72775.0,170.65,170.66,170.6,170.63,72775.0
2022-01-12 12:50:00,170.64,170.65,170.55,170.59,46032.0,170.64,170.65,170.55,170.59,46032.0
2022-01-12 12:55:00,170.59,170.62,170.56,170.58,42549.0,170.59,170.62,170.56,170.58,42549.0
2022-01-12 13:00:00,170.56,170.61,170.52,170.59,120580.0,170.56,170.61,170.52,170.59,120580.0
2022-01-12 13:05:00,170.59,170.65,170.57,170.57,40323.0,170.59,170.65,170.57,170.57,40323.0
2022-01-12 13:10:00,170.57,170.61,170.56,170.59,26671.0,170.57,170.61,170.56,170.59,26671.0
2022-01-12 13:15:00,170.59,170.65,170.58,170.64,37449.0,170.59,170.65,170.58,170.64,37449.0
2022-01-12 13:20:00,170.63,170.66,170.58,170.62,40208.0,170.63,170.66,170.58,170.62,40208.0
2022-01-12 13:25:00,170.62,170.7,170.59,170.69,108495.0,170.62,170.7,170.59,170.69,108495.0
2022-01-12 13:30:00,170.7,170.73,170.66,170.72,59667.0,170.7,170.73,170.66,170.72,59667.0
2022-01-12 13:35:00,170.72,170.75,170.66,170.69,59713.0,170.72,170.75,170.66,170.69,59713.0
2022-01-12 13:40:00,170.68,170.69,170.63,170.64,24967.0,170.68,170.69,170.63,170.64,24967.0
2022-01-12 13:45:00,170.65,170.69,170.64,170.68,68201.0,170.65,170.69,170.64,170.68,68201.0
2022-01-12 13:50:00,170.66,170.67,170.59,170.59,20986.0,170.66,170.67,170.59,170.59,20986.0
2022-01-12 13:55:00,170.59,170.6,170.55,170.57,33215.0,170.59,170.6,170.55,170.57,33215.0
2022-01-12 14:00:00,170.56,170.59,170.55,170.58,16897.0,170.56,170.59,170.55,170.58,16897.0
2022-01-12 14:05:00,170.57,170.59,170.55,170.56,25636.0,170.57,170.59,170.55,170.56,25636.0
2022-01-12 14:10:00,170.56,170.63,170.56,170.63,30103.0,170.56,170.63,170.56,170.63,30103.0
2022-01-12 14:15:00,170.64,170.71,170.64,170.7,70430.0,170.64,170.71,170.64,170.7,70430.0
2022-01-12 14:20:00,170.69,170.69,170.64,170.65,37502.0,170.69,170.69,170.64,170.65,37502.0
2022-01-12 14:25:00,170.65,170.66,170.63,170.64,11208.0,170.65,170.66,170.63,170.64,11208.0
2022-01-12 14:30:00,170.63,170.66,170.61,170.66,33152.0,170.63,170.66,170.61,170.66,33152.0
2022-01-12 14:35:00,170.65,170.73,170.65,170.71,52886.0,170.65,170.73,170.65,170.71,52886.0
2022-01-12 14:40:00,170.71,170.74,170.69,170.73,31578.0,170.71,170.74,170.69,170.73,31578.0
2022-01-12 14:45:00,170.72,170.75,170.7,170.73,25412.0,170.72,170.75,170.7,170.73,25412.0
2022-01-12 14:50:00,170.72,170.75,170.7,170.71,33620.0,170.72,170.75,170.7,170.71,33620.0
2022-01-12 14:55:00,170.72,170.75,170.71,170.74,46413.0,170.72,170.75,170.71,170.74,46413.0
2022-01-12 15:00:00,170.75,170.75,170.69,170.7,96866.0,170.75,170.75,170.69,170.7,96866.0
2022-01-12 15:05:00,170.69,170.7,170.62,170.63,49533.0,170.69,170.7,170.62,170.63,49533.0
2022-01-12 15:10:00,170.63,170.67,170.61,170.61,24503.0,170.63,170.67,170.61,170.61,24503.0
2022-01-12 15:15:00,170.61,170.63,170.58,170.59,33879.0,170.61,170.63,170.58,170.59,33879.0
2022-01-12 15:20:00,170.59,170.63,170.59,170.6,23904.0,170.59,170.63,170.59,170.6,23904.0
2022-01-12 15:25:00,170.59,170.61,170.56,170.56,30528.0,170.59,170.61,170.56,170.56,30528.0
2022-01-12 15:30:00,170.56,170.63,170.55,170.62,23482.0,170.56,170.63,170.55,170.62,23482.0
2022-01-12 15:35:00,170.63,170.67,170.63,170.66,25530.0,170.63,170.67,170.63,170.66,25530.0
2022-01-12 15:40:00,170.66,170.7,170.63,170.69,92112.0,170.66,170.7,170.63,170.69,92112.0
2022-01-12 15:45:00,170.68,170.69,170.66,170.67,56615.0,170.68,170.69,170.66,170.67,56615.0
2022-01-12 15:50:00,170.67,170.67,170.64,170.65,57539.0,170.67,170.67,170.64,170.65,57539.0
2022-01-12 15:55:00,170.65,170.72,170.64,170.72,189412.0,170.65,170.72,170.64,170.72,189412.0
2022-01-13 09:30:00,170.09,170.2,170.04,170.16,157953.0,170.09,170.2,170.04,170.16,157953.0
2022-01-13 09:35:00,170.16,170.21,170.03,170.11,115826.0,170.16,170.21,170.03,170.11,115826.0
2022-01-13 09:40:00,170.1,170.11,169.99,170.0,243048.0,170.1,170.11,169.99,170.0,243048.0
2022-01-13 09:45:00,170.01,170.08,169.79,169.88,222765.0,170.01,170.08,169.79,169.88,222765.0
2022-01-13 09:50:00,169.88,170.04,169.81,169.97,242802.0,169.88,170.04,169.81,169.97,242802.0
2022-01-13 09:55:00,169.97,170.08,169.84,169.84,41158.0,169.97,170.08,169.84,169.84,41158.0
2022-01-13 10:00:00,169.84,170.05,169.76,169.99,142283.0,169.84,170.05,169.76,169.99,142283.0
2022-01-13 10:05:00,169.99,170.03,169.87,169.91,74236.0,169.99,170.03,169.87,169.91,74236.0
2022-01-13 10:10:00,169.89,169.99,169.83,169.87,75421.0,169.89,169.99,169.83,169.87,75421.0
2022-01-13 10:15:00,169.86,169.9,169.71,169.74,157022.0,169.86,169.9,169.71,169.74,157022.0
2022-01-13 10:20:00,169.74,169.8,169.69,169.7,148231.0,169.74,169.8,169.69,169.7,148231.0
2022-01-13 10:25:00,169.69,169.88,169.69,169.78,104070.0,169.69,169.88,169.69,169.78,104070.0
2022-01-13 10:30:00,169.79,169.79,169.65,169.72,177951.0,169.79,169.79,169.65,169.72,177951.0
2022-01-13 10:35:00,169.73,169.82,169.68,169.8,124744.0,169.73,169.82,169.68,169.8,124744.0
2022-01-13 10:40:00,169.81,169.83,169.63,169.68,54319.0,169.81,169.83,169.63,169.68,54319.0
2022-01-13 10:45:00,169.67,169.73,169.61,169.67,130221.0,169.67,169.73,169.61,169.67,130221.0
2022-01-13 10:50:00,169.67,169.67,169.45,169.45,205193.0,169.67,169.67,169.45,169.45,205193.0
2022-01-13 10:55:00,169.47,169.56,169.46,169.49,80701.0,169.47,169.56,169.46,169.49,80701.0
2022-01-13 11:00:00,169.48,169.48,169.27,169.32,92746.0,169.48,169.48,169.27,169.32,92746.0
2022-01-13 11:05:00,169.32,169.5,169.31,169.46,102920.0,169.32,169.5,169.31,169.46,102920.0
2022-01-13 11:10:00,169.47,169.58,169.45,169.58,120472.0,169.47,169.58,169.45,169.58,120472.0
2022-01-13 11:15:00,169.59,169.71,169.59,169.63,44766.0,169.59,169.71,169.59,169.63,44766.0
2022-01-13 11:20:00,169.63,169.72,169.63,169.72,28130.0,169.63,169.72,169.63,169.72,28130.0
2022-01-13 11:25:00,169.72,169.78,169.66,169.67,51079.0,169.72,169.78,169.66,169.67,51079.0
2022-01-13 11:30:00,169.67,169.77,169.63,169.7,32161.0,169.67,169.77,169.63,169.7,32161.0
2022-01-13 11:35:00,169.7,169.77,169.69,169.74,42626.0,169.7,169.77,169.69,169.74,42626.0
2022-01-13 11:40:00,169.74,169.77,169.72,169.77,21734.0,169.74,169.77,169.72,169.77,21734.0
2022-01-13 11:45:00,169.76,169.86,169.67,169.83,51064.0,169.76,169.86,169.67,169.83,51064.0
2022-01-13 11:50:00,169.84,169.87,169.79,169.83,41720.0,169.84,169.87,169.79,169.83,41720.0
2022-01-13 11:55:00,169.83,169.92,169.82,169.91,38115.0,169.83,169.92,169.82,169.91,38115.0
2022-01-13 12:00:00,169.91,169.91,169.85,169.9,65592.0,169.91,169.91,169.85,169.9,65592.0
2022-01-13 12:05:00,169.89,169.96,169.88,169.93,37890.0,169.89,169.96,169.88,169.93,37890.0
2022-01-13 12:10:00,169.93,169.97,169.92,169.94,39387.0,169.93,169.97,169.92,169.94,39387.0
2022-01-13 12:15:00,169.93,169.95,169.84,169.92,75156.0,169.93,169.95,169.84,169.92,75156.0
2022-01-13 12:20:00,169.93,170.01,169.89,170.0,97247.0,169.93,170.01,169.89,170.0,97247.0
2022-01-13 12:25:00,170.0,170.12,169.99,170.1,78556.0,170.0,170.12,169.99,170.1,78556.0
2022-01-13 12:30:00,170.1,170.12,170.05,170.07,31611.0,170.1,170.12,170.05,170.07,31611.0
2022-01-13 12:35:00,170.08,170.1,170.03,170.07,28107.0,170.08,170.1,170.03,170.07,28107.0
2022-01-13 12:40:00,170.07,170.13,170.06,170.07,24264.0,170.07,170.13,170.06,170.07,24264.0
2022-01-13 12:45:00,170.08,170.1,170.02,170.02,35956.0,170.08,170.1,170.02,170.02,35956.0
2022-01-13 12:50:00,170.02,170.07,170.01,170.03,46947.0,170.02,170.07,170.01,170.03,46947.0
2022-01-13 12:55:00,170.04,170.07,170.02,170.05,45352.0,170.04,170.07,170.02,170.05,45352.0
2022-01-13 13:00:00,170.05,170.06,169.94,170.03,131570.0,170.05,170.06,169.94,170.03,131570.0
2022-01-13 13:05:00,170.03,170.06,170.0,170.02,55709.0,170.03,170.06,170.0,170.02,55709.0
2022-01-13 13:10:00,170.03,170.06,169.98,170.06,27132.0,170.03,170.06,169.98,170.06,27132.0
2022-01-13 13:15:00,170.06,170.09,170.03,170.09,14530.0,170.06,170.09,170.03,170.09,14530.0
2022-01-13 13:20:00,170.09,170.12,170.03,170.04,52583.0,170.09,170.12,170.03,170.04,52583.0
2022-01-13 13:25:00,170.05,170.19,170.0,170.17,91030.0,170.05,170.19,170.0,170.17,91030.0
2022-01-13 13:30:00,170.16,170.18,170.11,170.12,39795.0,170.16,170.18,170.11,170.12,39795.0
2022-01-13 13:35:00,170.11,170.11,169.98,170.03,53654.0,170.11,170.11,169.98,170.03,53654.0
2022-01-13 13:40:00,170.02,170.03,169.99,170.02,30639.0,170.02,170.03,169.99,170.02,30639.0
2022-01-13 13:45:00,170.02,170.02,169.98,170.0,13175.0,170.02,170.02,169.98,170.0,13175.0
2022-01-13 13:50:00,169.99,170.04,169.99,170.03,11546.0,169.99,170.04,169.99,170.03,11546.0
2022-01-13 13:55:00,170.02,170.04,169.98,170.04,19344.0,170.02,170.04,169.98,170.04,19344.0
2022-01-13 14:00:00,170.04,170.08,170.02,170.05,23065.0,170.04,170.08,170.02,170.05,23065.0
2022-01-13 14:05:00,170.06,170.1,170.06,170.1,10586.0,170.06,170.1,170.06,170.1,10586.0
2022-01-13 14:10:00,170.11,170.13,170.06,170.07,12081.0,170.11,170.13,170.06,170.07,12081.0
2022-01-13 14:15:00,170.07,170.09,170.05,170.05,29627.0,170.07,170.09,170.05,170.05,29627.0
2022-01-13 14:20:00,170.05,170.07,170.03,170.06,24490.0,170.05,170.07,170.03,170.06,24490.0
2022-01-13 14:25:00,170.06,170.11,170.05,170.08,23969.0,170.06,170.11,170.05,170.08,23969.0
2022-01-13 14:30:00,170.08,170.15,170.08,170.11,30999.0,170.08,170.15,170.08,170.11,30999.0
2022-01-13 14:35:00,170.12,170.12,170.08,170.09,18734.0,170.12,170.12,170.08,170.09,18734.0
2022-01-13 14:40:00,170.09,170.11,170.07,170.11,91953.0,170.09,170.11,170.07,170.11,91953.0
2022-01-13 14:45:00,170.1,170.14,170.1,170.1,42306.0,170.1,170.14,170.1,170.1,42306.0
2022-01-13 14:50:00,170.1,170.11,170.04,170.04,36164.0,170.1,170.11,170.04,170.04,36164.0
2022-01-13 14:55:00,170.05,170.1,170.04,170.09,19091.0,170.05,170.1,170.04,170.09,19091.0
2022-01-13 15:00:00,170.09,170.1,170.06,170.08,16860.0,170.09,170.1,170.06,170.08,16860.0
2022-01-13 15:05:00,170.09,170.21,170.07,170.19,46271.0,170.09,170.21,170.07,170.19,46271.0
2022-01-13 15:10:00,170.2,170.21,170.11,170.12,43861.0,170.2,170.21,170.11,170.12,43861.0
2022-01-13 15:15:00,170.12,170.16,170.11,170.14,26944.0,170.12,170.16,170.11,170.14,26944.0
2022-01-13 15:20:00,170.14,170.17,170.14,170.16,12743.0,170.14,170.17,170.14,170.16,12743.0
2022-01-13 15:25:00,170.16,170.16,170.13,170.15,28309.0,170.16,170.16,170.13,170.15,28309.0
2022-01-13 15:30:00,170.15,170.19,170.14,170.18,33070.0,170.15,170.19,170.14,170.18,33070.0
2022-01-13 15:35:00,170.18,170.2,170.15,170.2,31375.0,170.18,170.2,170.15,170.2,31375.0
2022-01-13 15:40:00,170.2,170.21,170.17,170.2,73392.0,170.2,170.21,170.17,170.2,73392.0
2022-01-13 15:45:00,170.2,170.22,170.14,170.14,50831.0,170.2,170.22,170.14,170.14,50831.0
2022-01-13 15:50:00,170.14,170.15,170.09,170.09,102323.0,170.14,170.15,170.09,170.09,102323.0
2022-01-13 15:55:00,170.09,170.19,170.08,170.18,173685.0,170.09,170.19,170.08,170.18,173685.0
2022-01-14 09:30:00,170.22,170.23,169.93,170.09,355139.0,170.22,170.23,169.93,170.09,355139.0
2022-01-14 09:35:00,170.08,170.14,169.92,170.06,124514.0,170.08,170.14,169.92,170.06,124514.0
2022-01-14 09:40:00,170.06,170.32,170.02,170.19,149104.0,170.06,170.32,170.02,170.19,149104.0
2022-01-14 09:45:00,170.19,170.4,170.18,170.33,112416.0,170.19,170.4,170.18,170.33,112416.0
2022-01-14 09:50:00,170.34,170.4,170.24,170.37,92045.0,170.34,170.4,170.24,170.37,92045.0
2022-01-14 09:55:00,170.37,170.5,170.37,170.45,211092.0,170.37,170.5,170.37,170.45,211092.0
2022-01-14 10:00:00,170.44,170.56,170.19,170.21,147810.0,170.44,170.56,170.19,170.21,147810.0
2022-01-14 10:05:00,170.21,170.39,170.21,170.38,100019.0,170.21,170.39,170.21,170.38,100019.0
2022-01-14 10:10:00,170.37,170.42,170.32,170.33,63855.0,170.37,170.42,170.32,170.33,63855.0
2022-01-14 10:15:00,170.35,170.36,170.25,170.26,61745.0,170.35,170.36,170.25,170.26,61745.0
2022-01-14 10:20:00,170.27,170.37,170.27,170.28,28074.0,170.27,170.37,170.27,170.28,28074.0
2022-01-14 10:25:00,170.24,170.26,170.13,170.19,65853.0,170.24,170.26,170.13,170.19,65853.0
2022-01-14 10:30:00,170.18,170.28,170.15,170.27,63860.0,170.18,170.28,170.15,170.27,63860.0
2022-01-14 10:35:00,170.27,170.3,170.13,170.13,86835.0,170.27,170.3,170.13,170.13,86835.0
2022-01-14 10:40:00,170.13,170.22,170.07,170.12,64598.0,170.13,170.22,170.07,170.12,64598.0
2022-01-14 10:45:00,170.12,170.24,170.12,170.23,25690.0,170.12,170.24,170.12,170.23,25690.0
2022-01-14 10:50:00,170.24,170.25,170.11,170.15,72972.0,170.24,170.25,170.11,170.15,72972.0
2022-01-14 10:55:00,170.15,170.16,170.06,170.08,59360.0,170.15,170.16,170.06,170.08,59360.0
2022-01-14 11:00:00,170.09,170.13,170.02,170.11,45388.0,170.09,170.13,170.02,170.11,45388.0
2022-01-14 11:05:00,170.1,170.14,170.07,170.13,43918.0,170.1,170.14,170.07,170.13,43918.0
2022-01-14 11:10:00,170.13,170.17,170.06,170.11,51761.0,170.13,170.17,170.06,170.11,51761.0
2022-01-14 11:15:00,170.11,170.12,170.06,170.06,58014.0,170.11,170.12,170.06,170.06,58014.0
2022-01-14 11:20:00,170.07,170.11,170.01,170.03,62398.0,170.07,170.11,170.01,170.03,62398.0
2022-01-14 11:25:00,170.02,170.03,169.78,169.85,221599.0,170.02,170.03,169.78,169.85,221599.0
2022-01-14 11:30:00,169.85,169.95,169.79,169.95,83832.0,169.85,169.95,169.79,169.95,83832.0
2022-01-14 11:35:00,169.96,169.96,169.81,169.87,82160.0,169.96,169.96,169.81,169.87,82160.0
2022-01-14 11:40:00,169.85,169.92,169.82,169.88,40296.0,169.85,169.92,169.82,169.88,40296.0
2022-01-14 11:45:00,169.88,169.92,169.81,169.85,174412.0,169.88,169.92,169.81,169.85,174412.0
2022-01-14 11:50:00,169.84,169.84,169.78,169.8,19603.0,169.84,169.84,169.78,169.8,19603.0
2022-01-14 11:55:00,169.81,169.87,169.8,169.86,27191.0,169.81,169.87,169.8,169.86,27191.0
2022-01-14 12:00:00,169.85,169.9,169.82,169.88,46940.0,169.85,169.9,169.82,169.88,46940.0
2022-01-14 12:05:00,169.88,169.93,169.84,169.86,39206.0,169.88,169.93,169.84,169.86,39206.0
2022-01-14 12:10:00,169.86,169.86,169.67,169.67,82998.0,169.86,169.86,169.67,169.67,82998.0
2022-01-14 12:15:00,169.67,169.7,169.61,169.69,102773.0,169.67,169.7,169.61,169.69,102773.0
2022-01-14 12:20:00,169.69,169.81,169.65,169.8,59694.0,169.69,169.81,169.65,169.8,59694.0
2022-01-14 12:25:00,169.8,169.84,169.74,169.82,148785.0,169.8,169.84,169.74,169.82,148785.0
2022-01-14 12:30:00,169.82,169.82,169.77,169.77,66991.0,169.82,169.82,169.77,169.77,66991.0
2022-01-14 12:35:00,169.76,169.82,169.73,169.74,38796.0,169.76,169.82,169.73,169.74,38796.0
2022-01-14 12:40:00,169.74,169.74,169.59,169.64,85627.0,169.74,169.74,169.59,169.64,85627.0
2022-01-14 12:45:00,169.65,169.71,169.61,169.66,40687.0,169.65,169.71,169.61,169.66,40687.0
2022-01-14 12:50:00,169.66,169.66,169.58,169.59,69049.0,169.66,169.66,169.58,169.59,69049.0
2022-01-14 12:55:00,169.59,169.65,169.52,169.59,177642.0,169.59,169.65,169.52,169.59,177642.0
2022-01-14 13:00:00,169.6,169.76,169.59,169.7,193205.0,169.6,169.76,169.59,169.7,193205.0
2022-01-14 13:05:00,169.7,169.71,169.63,169.67,38497.0,169.7,169.71,169.63,169.67,38497.0
2022-01-14 13:10:00,169.66,169.73,169.66,169.69,44550.0,169.66,169.73,169.66,169.69,44550.0
2022-01-14 13:15:00,169.69,169.75,169.69,169.7,56854.0,169.69,169.75,169.69,169.7,56854.0
2022-01-14 13:20:00,169.71,169.73,169.68,169.7,16685.0,169.71,169.73,169.68,169.7,16685.0
2022-01-14 13:25:00,169.69,169.74,169.65,169.66,108243.0,169.69,169.74,169.65,169.66,108243.0
2022-01-14 13:30:00,169.66,169.67,169.51,169.56,104153.0,169.66,169.67,169.51,169.56,104153.0
2022-01-14 13:35:00,169.56,169.59,169.51,169.52,43546.0,169.56,169.59,169.51,169.52,43546.0
2022-01-14 13:40:00,169.52,169.55,169.48,169.49,179762.0,169.52,169.55,169.48,169.49,179762.0
2022-01-14 13:45:00,169.49,169.59,169.47,169.54,77867.0,169.49,169.59,169.47,169.54,77867.0
2022-01-14 13:50:00,169.54,169.62,169.51,169.61,28954.0,169.54,169.62,169.51,169.61,28954.0
2022-01-14 13:55:00,169.61,169.73,169.61,169.72,75195.0,169.61,169.73,169.61,169.72,75195.0
2022-01-14 14:00:00,169.71,169.72,169.67,169.69,28395.0,169.71,169.72,169.67,169.69,28395.0
2022-01-14 14:05:00,169.69,169.73,169.67,169.7,41064.0,169.69,169.73,169.67,169.7,41064.0
2022-01-14 14:10:00,169.71,169.73,169.64,169.66,38351.0,169.71,169.73,169.64,169.66,38351.0
2022-01-14 14:15:00,169.66,169.74,169.64,169.73,34110.0,169.66,169.74,169.64,169.73,34110.0
2022-01-14 14:20:00,169.73,169.8,169.73,169.78,59283.0,169.73,169.8,169.73,169.78,59283.0
2022-01-14 14:25:00,169.78,169.79,169.7,169.71,31825.0,169.78,169.79,169.7,169.71,31825.0
2022-01-14 14:30:00,169.71,169.79,169.71,169.79,18744.0,169.71,169.79,169.71,169.79,18744.0
2022-01-14 14:35:00,169.79,169.89,169.78,169.84,76189.0,169.79,169.89,169.78,169.84,76189.0
2022-01-14 14:40:00,169.84,169.84,169.71,169.76,134313.0,169.84,169.84,169.71,169.76,134313.0
2022-01-14 14:45:00,169.76,169.83,169.76,169.81,52794.0,169.76,169.83,169.76,169.81,52794.0
2022-01-14 14:50:00,169.81,169.87,169.8,169.86,42604.0,169.81,169.87,169.8,169.86,42604.0
2022-01-14 14:55:00,169.86,169.88,169.82,169.82,44764.0,169.86,169.88,169.82,169.82,44764.0
2022-01-14 15:00:00,169.84,169.89,169.79,169.81,112521.0,169.84,169.89,169.79,169.81,112521.0
2022-01-14 15:05:00,169.81,169.81,169.68,169.77,88682.0,169.81,169.81,169.68,169.77,88682.0
2022-01-14 15:10:00,169.77,169.79,169.74,169.77,30063.0,169.77,169.79,169.74,169.77,30063.0
2022-01-14 15:15:00,169.76,169.78,169.73,169.76,41944.0,169.76,169.78,169.73,169.76,41944.0
2022-01-14 15:20:00,169.77,169.82,169.77,169.81,44761.0,169.77,169.82,169.77,169.81,44761.0
2022-01-14 15:25:00,169.82,169.83,169.75,169.76,67556.0,169.82,169.83,169.75,169.76,67556.0
2022-01-14 15:30:00,169.75,169.75,169.71,169.72,37291.0,169.75,169.75,169.71,169.72,37291.0
2022-01-14 15:35:00,169.72,169.74,169.68,169.72,33915.0,169.72,169.74,169.68,169.72,33915.0
2022-01-14 15:40:00,169.72,169.78,169.72,169.74,166820.0,169.72,169.78,169.72,169.74,166820.0
2022-01-14 15:45:00,169.74,169.76,169.73,169.75,67699.0,169.74,169.76,169.73,169.75,67699.0
2022-01-14 15:50:00,169.75,169.76,169.69,169.74,119625.0,169.75,169.76,169.69,169.74,119625.0
2022-01-14 15:55:00,169.74,169.74,169.65,169.66,224476.0,169.74,169.74,169.65,169.66,224476.0
2022-01-18 09:30:00,169.64,169.67,169.34,169.36,244022.0,169.64,169.67,169.34,169.36,244022.0
2022-01-18 09:35:00,169.35,169.51,169.31,169.51,111314.0,169.35,169.51,169.31,169.51,111314.0
2022-01-18 09:40:00,169.51,169.54,169.25,169.31,120716.0,169.51,169.54,169.25,169.31,120716.0
2022-01-18 09:45:00,169.32,169.51,169.32,169.46,106354.0,169.32,169.51,169.32,169.46,106354.0
2022-01-18 09:50:00,169.46,169.84,169.44,169.84,147270.0,169.46,169.84,169.44,169.84,147270.0
2022-01-18 09:55:00,169.83,169.91,169.71,169.81,154577.0,169.83,169.91,169.71,169.81,154577.0
2022-01-18 10:00:00,169.82,169.85,169.62,169.64,184395.0,169.82,169.85,169.62,169.64,184395.0
2022-01-18 10:05:00,169.64,169.74,169.56,169.73,88818.0,169.64,169.74,169.56,169.73,88818.0
2022-01-18 10:10:00,169.73,169.73,169.56,169.63,113150.0,169.73,169.73,169.56,169.63,113150.0
2022-01-18 10:15:00,169.62,169.66,169.37,169.49,148769.0,169.62,169.66,169.37,169.49,148769.0
2022-01-18 10:20:00,169.48,169.58,169.46,169.51,42720.0,169.48,169.58,169.46,169.51,42720.0
2022-01-18 10:25:00,169.5,169.64,169.48,169.63,61801.0,169.5,169.64,169.48,169.63,61801.0
2022-01-18 10:30:00,169.65,169.77,169.57,169.72,53994.0,169.65,169.77,169.57,169.72,53994.0
2022-01-18 10:35:00,169.7,169.86,169.67,169.86,110479.0,169.7,169.86,169.67,169.86,110479.0
2022-01-18 10:40:00,169.86,169.92,169.76,169.9,142124.0,169.86,169.92,169.76,169.9,142124.0
2022-01-18 10:45:00,169.89,170.0,169.86,169.97,300220.0,169.89,170.0,169.86,169.97,300220.0
2022-01-18 10:50:00,169.96,170.0,169.93,169.98,108396.0,169.96,170.0,169.93,169.98,108396.0
2022-01-18 10:55:00,169.98,170.0,169.94,169.97,117029.0,169.98,170.0,169.94,169.97,117029.0
2022-01-18 11:00:00,169.98,170.01,169.9,169.9,291525.0,169.98,170.01,169.9,169.9,291525.0
2022-01-18 11:05:00,169.91,169.91,169.68,169.73,278119.0,169.91,169.91,169.68,169.73,278119.0
2022-01-18 11:10:00,169.71,169.72,169.48,169.56,90321.0,169.71,169.72,169.48,169.56,90321.0
2022-01-18 11:15:00,169.55,169.55,169.39,169.39,85911.0,169.55,169.55,169.39,169.39,85911.0
2022-01-18 11:20:00,169.4,169.41,169.15,169.16,172255.0,169.4,169.41,169.15,169.16,172255.0
2022-01-18 11:25:00,169.14,169.27,169.09,169.27,188813.0,169.14,169.27,169.09,169.27,188813.0
2022-01-18 11:30:00,169.28,169.35,169.15,169.16,182709.0,169.28,169.35,169.15,169.16,182709.0
2022-01-18 11:35:00,169.16,169.31,169.16,169.31,65472.0,169.16,169.31,169.16,169.31,65472.0
2022-01-18 11:40:00,169.32,169.38,169.29,169.32,68964.0,169.32,169.38,169.29,169.32,68964.0
2022-01-18 11:45:00,169.31,169.45,169.31,169.44,39840.0,169.31,169.45,169.31,169.44,39840.0
2022-01-18 11:50:00,169.43,169.5,169.38,169.49,84023.0,169.43,169.5,169.38,169.49,84023.0
2022-01-18 11:55:00,169.49,169.51,169.38,169.51,137359.0,169.49,169.51,169.38,169.51,137359.0
2022-01-18 12:00:00,169.5,169.51,169.39,169.4,36863.0,169.5,169.51,169.39,169.4,36863.0
2022-01-18 12:05:00,169.39,169.44,169.35,169.44,61535.0,169.39,169.44,169.35,169.44,61535.0
2022-01-18 12:10:00,169.44,169.48,169.41,169.45,37659.0,169.44,169.48,169.41,169.45,37659.0
2022-01-18 12:15:00,169.45,169.56,169.43,169.53,66707.0,169.45,169.56,169.43,169.53,66707.0
2022-01-18 12:20:00,169.53,169.55,169.48,169.5,29442.0,169.53,169.55,169.48,169.5,29442.0
2022-01-18 12:25:00,169.49,169.5,169.39,169.42,76075.0,169.49,169.5,169.39,169.42,76075.0
2022-01-18 12:30:00,169.42,169.42,169.33,169.36,83480.0,169.42,169.42,169.33,169.36,83480.0
2022-01-18 12:35:00,169.35,169.36,169.19,169.21,154493.0,169.35,169.36,169.19,169.21,154493.0
2022-01-18 12:40:00,169.2,169.23,169.14,169.17,30539.0,169.2,169.23,169.14,169.17,30539.0
2022-01-18 12:45:00,169.17,169.2,169.12,169.18,94039.0,169.17,169.2,169.12,169.18,94039.0
2022-01-18 12:50:00,169.18,169.25,169.15,169.17,55785.0,169.18,169.25,169.15,169.17,55785.0
2022-01-18 12:55:00,169.18,169.27,169.17,169.24,40868.0,169.18,169.27,169.17,169.24,40868.0
2022-01-18 13:00:00,169.22,169.23,169.13,169.14,50354.0,169.22,169.23,169.13,169.14,50354.0
2022-01-18 13:05:00,169.13,169.18,169.09,169.18,41909.0,169.13,169.18,169.09,169.18,41909.0
2022-01-18 13:10:00,169.18,169.28,169.18,169.26,22817.0,169.18,169.28,169.18,169.26,22817.0
2022-01-18 13:15:00,169.25,169.32,169.24,169.29,56286.0,169.25,169.32,169.24,169.29,56286.0
2022-01-18 13:20:00,169.29,169.39,169.28,169.38,52847.0,169.29,169.39,169.28,169.38,52847.0
2022-01-18 13:25:00,169.38,169.4,169.27,169.27,153321.0,169.38,169.4,169.27,169.27,153321.0
2022-01-18 13:30:00,169.28,169.36,169.27,169.3,49764.0,169.28,169.36,169.27,169.3,49764.0
2022-01-18 13:35:00,169.31,169.31,169.25,169.3,18366.0,169.31,169.31,169.25,169.3,18366.0
2022-01-18 13:40:00,169.3,169.32,169.28,169.31,40389.0,169.3,169.32,169.28,169.31,40389.0
2022-01-18 13:45:00,169.31,169.38,169.31,169.34,69116.0,169.31,169.38,169.31,169.34,69116.0
2022-01-18 13:50:00,169.34,169.37,169.32,169.33,38143.0,169.34,169.37,169.32,169.33,38143.0
2022-01-18 13:55:00,169.34,169.37,169.32,169.36,30433.0,169.34,169.37,169.32,169.36,30433.0
2022-01-18 14:00:00,169.38,169.53,169.38,169.51,42726.0,169.38,169.53,169.38,169.51,42726.0
2022-01-18 14:05:00,169.52,169.56,169.51,169.52,45130.0,169.52,169.56,169.51,169.52,45130.0
2022-01-18 14:10:00,169.52,169.58,169.5,169.53,85507.0,169.52,169.58,169.5,169.53,85507.0
2022-01-18 14:15:00,169.53,169.59,169.52,169.53,42680.0,169.53,169.59,169.52,169.53,42680.0
2022-01-18 14:20:00,169.53,169.54,169.48,169.5,58428.0,169.53,169.54,169.48,169.5,58428.0
2022-01-18 14:25:00,169.5,169.54,169.46,169.52,50860.0,169.5,169.54,169.46,169.52,50860.0
2022-01-18 14:30:00,169.51,169.58,169.51,169.56,53337.0,169.51,169.58,169.51,169.56,53337.0
2022-01-18 14:35:00,169.57,169.61,169.55,169.58,120346.0,169.57,169.61,169.55,169.58,120346.0
2022-01-18 14:40:00,169.58,169.59,169.55,169.57,25265.0,169.58,169.59,169.55,169.57,25265.0
2022-01-18 14:45:00,169.56,169.59,169.52,169.52,29293.0,169.56,169.59,169.52,169.52,29293.0
2022-01-18 14:50:00,169.53,169.53,169.44,169.48,54518.0,169.53,169.53,169.44,169.48,54518.0
2022-01-18 14:55:00,169.47,169.51,169.43,169.43,37098.0,169.47,169.51,169.43,169.43,37098.0
2022-01-18 15:00:00,169.42,169.46,169.4,169.43,31200.0,169.42,169.46,169.4,169.43,31200.0
2022-01-18 15:05:00,169.44,169.52,169.44,169.52,21458.0,169.44,169.52,169.44,169.52,21458.0
2022-01-18 15:10:00,169.51,169.51,169.41,169.43,32133.0,169.51,169.51,169.41,169.43,32133.0
2022-01-18 15:15:00,169.42,169.44,169.35,169.41,46227.0,169.42,169.44,169.35,169.41,46227.0
2022-01-18 15:20:00,169.41,169.53,169.4,169.53,80539.0,169.41,169.53,169.4,169.53,80539.0
2022-01-18 15:25:00,169.52,169.54,169.49,169.54,20552.0,169.52,169.54,169.49,169.54,20552.0
2022-01-18 15:30:00,169.54,169.55,169.47,169.47,28015.0,169.54,169.55,169.47,169.47,28015.0
2022-01-18 15:35:00,169.48,169.48,169.38,169.39,30348.0,169.48,169.48,169.38,169.39,30348.0
2022-01-18 15:40:00,169.4,169.41,169.34,169.35,34094.0,169.4,169.41,169.34,169.35,34094.0
2022-01-18 15:45:00,169.36,169.45,169.35,169.45,98159.0,169.36,169.45,169.35,169.45,98159.0
2022-01-18 15:50:00,169.45,169.48,169.4,169.41,72711.0,169.45,169.48,169.4,169.41,72711.0
2022-01-18 15:55:00,169.41,169.46,169.37,169.39,218033.0,169.41,169.46,169.37,169.39,218033.0
2022-01-19 09:30:00,170.39,170.46,170.2,170.34,329567.0,170.39,170.46,170.2,170.34,329567.0
2022-01-19 09:35:00,170.33,170.58,170.33,170.56,260179.0,170.33,170.58,170.33,170.56,260179.0
2022-01-19 09:40:00,170.55,170.66,170.44,170.62,430461.0,170.55,170.66,170.44,170.62,430461.0
2022-01-19 09:45:00,170.62,170.74,170.61,170.71,491433.0,170.62,170.74,170.61,170.71,491433.0
2022-01-19 09:50:00,170.71,170.75,170.62,170.64,202958.0,170.71,170.75,170.62,170.64,202958.0
2022-01-19 09:55:00,170.64,170.78,170.62,170.66,251169.0,170.64,170.78,170.62,170.66,251169.0
2022-01-19 10:00:00,170.66,170.98,170.58,170.95,479713.0,170.66,170.98,170.58,170.95,479713.0
2022-01-19 10:05:00,170.97,171.71,170.95,171.55,770740.0,170.97,171.71,170.95,171.55,770740.0
2022-01-19 10:10:00,171.54,171.6,171.48,171.58,322347.0,171.54,171.6,171.48,171.58,322347.0
2022-01-19 10:15:00,171.58,171.6,171.46,171.5,161449.0,171.58,171.6,171.46,171.5,161449.0
2022-01-19 10:20:00,171.5,171.54,171.46,171.5,201364.0,171.5,171.54,171.46,171.5,201364.0
2022-01-19 10:25:00,171.5,171.61,171.48,171.59,375783.0,171.5,171.61,171.48,171.59,375783.0
2022-01-19 10:30:00,171.59,171.61,171.47,171.56,193533.0,171.59,171.61,171.47,171.56,193533.0
2022-01-19 10:35:00,171.56,171.6,171.51,171.52,164322.0,171.56,171.6,171.51,171.52,164322.0
2022-01-19 10:40:00,171.55,171.61,171.52,171.59,158020.0,171.55,171.61,171.52,171.59,158020.0
2022-01-19 10:45:00,171.59,171.75,171.56,171.64,332220.0,171.59,171.75,171.56,171.64,332220.0
2022-01-19 10:50:00,171.62,171.68,171.53,171.65,172158.0,171.62,171.68,171.53,171.65,172158.0
2022-01-19 10:55:00,171.65,171.72,171.61,171.71,126356.0,171.65,171.72,171.61,171.71,126356.0
2022-01-19 11:00:00,171.71,171.86,171.68,171.84,285076.0,171.71,171.86,171.68,171.84,285076.0
2022-01-19 11:05:00,171.83,171.88,171.78,171.79,153242.0,171.83,171.88,171.78,171.79,153242.0
2022-01-19 11:10:00,171.8,171.89,171.79,171.89,127309.0,171.8,171.89,171.79,171.89,127309.0
2022-01-19 11:15:00,171.88,171.91,171.72,171.73,194237.0,171.88,171.91,171.72,171.73,194237.0
2022-01-19 11:20:00,171.73,171.85,171.62,171.81,199794.0,171.73,171.85,171.62,171.81,199794.0
2022-01-19 11:25:00,171.8,171.88,171.79,171.81,133538.0,171.8,171.88,171.79,171.81,133538.0
2022-01-19 11:30:00,171.81,171.88,171.8,171.87,158955.0,171.81,171.88,171.8,171.87,158955.0
2022-01-19 11:35:00,171.87,171.92,171.81,171.87,110020.0,171.87,171.92,171.81,171.87,110020.0
2022-01-19 11:40:00,171.86,171.99,171.84,171.98,154055.0,171.86,171.99,171.84,171.98,154055.0
2022-01-19 11:45:00,171.98,171.99,171.85,171.86,120045.0,171.98,171.99,171.85,171.86,120045.0
2022-01-19 11:50:00,171.85,171.97,171.84,171.89,97720.0,171.85,171.97,171.84,171.89,97720.0
2022-01-19 11:55:00,171.9,171.92,171.84,171.88,60531.0,171.9,171.92,171.84,171.88,60531.0
2022-01-19 12:00:00,171.88,171.96,171.78,171.96,102029.0,171.88,171.96,171.78,171.96,102029.0
2022-01-19 12:05:00,171.96,171.98,171.88,171.88,65113.0,171.96,171.98,171.88,171.88,65113.0
2022-01-19 12:10:00,171.89,172.04,171.89,172.02,126925.0,171.89,172.04,171.89,172.02,126925.0
2022-01-19 12:15:00,172.03,172.04,171.99,172.03,52637.0,172.03,172.04,171.99,172.03,52637.0
2022-01-19 12:20:00,172.03,172.07,172.01,172.06,94917.0,172.03,172.07,172.01,172.06,94917.0
2022-01-19 12:25:00,172.06,172.12,172.04,172.11,152924.0,172.06,172.12,172.04,172.11,152924.0
2022-01-19 12:30:00,172.1,172.12,172.03,172.04,101616.0,172.1,172.12,172.03,172.04,101616.0
2022-01-19 12:35:00,172.05,172.13,172.02,172.03,228305.0,172.05,172.13,172.02,172.03,228305.0
2022-01-19 12:40:00,172.02,172.04,171.91,171.93,105566.0,172.02,172.04,171.91,171.93,105566.0
2022-01-19 12:45:00,171.93,171.98,171.92,171.94,135798.0,171.93,171.98,171.92,171.94,135798.0
2022-01-19 12:50:00,171.94,171.99,171.85,171.85,75276.0,171.94,171.99,171.85,171.85,75276.0
2022-01-19 12:55:00,171.85,171.94,171.84,171.9,62638.0,171.85,171.94,171.84,171.9,62638.0
2022-01-19 13:00:00,171.9,171.99,171.83,171.9,235964.0,171.9,171.99,171.83,171.9,235964.0
2022-01-19 13:05:00,171.89,171.97,171.85,171.9,145284.0,171.89,171.97,171.85,171.9,145284.0
2022-01-19 13:10:00,171.91,171.98,171.9,171.97,76539.0,171.91,171.98,171.9,171.97,76539.0
2022-01-19 13:15:00,171.96,172.04,171.95,172.03,44817.0,171.96,172.04,171.95,172.03,44817.0
2022-01-19 13:20:00,172.03,172.08,171.99,172.06,102325.0,172.03,172.08,171.99,172.06,102325.0
2022-01-19 13:25:00,172.06,172.14,172.04,172.08,177491.0,172.06,172.14,172.04,172.08,177491.0
2022-01-19 13:30:00,172.06,172.06,171.99,172.05,66658.0,172.06,172.06,171.99,172.05,66658.0
2022-01-19 13:35:00,172.04,172.05,171.98,171.99,50375.0,172.04,172.05,171.98,171.99,50375.0
2022-01-19 13:40:00,171.98,172.02,171.95,172.0,27626.0,171.98,172.02,171.95,172.0,27626.0
2022-01-19 13:45:00,172.0,172.09,171.97,172.08,96839.0,172.0,172.09,171.97,172.08,96839.0
2022-01-19 13:50:00,172.08,172.1,172.03,172.07,61402.0,172.08,172.1,172.03,172.07,61402.0
2022-01-19 13:55:00,172.06,172.07,172.01,172.04,67465.0,172.06,172.07,172.01,172.04,67465.0
2022-01-19 14:00:00,172.04,172.04,171.98,172.01,109000.0,172.04,172.04,171.98,172.01,109000.0
2022-01-19 14:05:00,172.01,172.03,171.95,171.99,69099.0,172.01,172.03,171.95,171.99,69099.0
2022-01-19 14:10:00,171.99,172.06,171.99,172.06,62596.0,171.99,172.06,171.99,172.06,62596.0
2022-01-19 14:15:00,172.05,172.06,172.01,172.03,61512.0,172.05,172.06,172.01,172.03,61512.0
2022-01-19 14:20:00,172.03,172.08,172.01,172.02,123485.0,172.03,172.08,172.01,172.02,123485.0
2022-01-19 14:25:00,172.02,172.03,171.97,171.98,37784.0,172.02,172.03,171.97,171.98,37784.0
2022-01-19 14:30:00,171.97,172.1,171.96,172.05,116559.0,171.97,172.1,171.96,172.05,116559.0
2022-01-19 14:35:00,172.05,172.11,172.05,172.07,64173.0,172.05,172.11,172.05,172.07,64173.0
2022-01-19 14:40:00,172.08,172.12,172.05,172.09,98034.0,172.08,172.12,172.05,172.09,98034.0
2022-01-19 14:45:00,172.1,172.14,172.08,172.11,87915.0,172.1,172.14,172.08,172.11,87915.0
2022-01-19 14:50:00,172.12,172.15,172.11,172.13,156638.0,172.12,172.15,172.11,172.13,156638.0
2022-01-19 14:55:00,172.12,172.17,172.11,172.13,157846.0,172.12,172.17,172.11,172.13,157846.0
2022-01-19 15:00:00,172.13,172.19,172.09,172.1,263358.0,172.13,172.19,172.09,172.1,263358.0
2022-01-19 15:05:00,172.11,172.17,172.1,172.14,77826.0,172.11,172.17,172.1,172.14,77826.0
2022-01-19 15:10:00,172.14,172.16,172.1,172.1,62459.0,172.14,172.16,172.1,172.1,62459.0
2022-01-19 15:15:00,172.1,172.11,172.01,172.02,95861.0,172.1,172.11,172.01,172.02,95861.0
2022-01-19 15:20:00,172.02,172.11,172.01,172.11,75381.0,172.02,172.11,172.01,172.11,75381.0
2022-01-19 15:25:00,172.11,172.12,172.07,172.11,140444.0,172.11,172.12,172.07,172.11,140444.0
2022-01-19 15:30:00,172.11,172.12,172.07,172.11,73499.0,172.11,172.12,172.07,172.11,73499.0
2022-01-19 15:35:00,172.11,172.12,172.08,172.09,103539.0,172.11,172.12,172.08,172.09,103539.0
2022-01-19 15:40:00,172.08,172.1,172.07,172.07,81050.0,172.08,172.1,172.07,172.07,81050.0
2022-01-19 15:45:00,172.08,172.13,172.07,172.12,181353.0,172.08,172.13,172.07,172.12,181353.0
2022-01-19 15:50:00,172.12,172.18,172.11,172.17,356797.0,172.12,172.18,172.11,172.17,356797.0
2022-01-19 15:55:00,172.16,172.18,172.08,172.09,537982.0,172.16,172.18,172.08,172.09,537982.0
2022-01-20 09:30:00,172.31,172.42,172.15,172.21,412414.0,172.31,172.42,172.15,172.21,412414.0
2022-01-20 09:35:00,172.22,172.43,172.2,172.34,192516.0,172.22,172.43,172.2,172.34,192516.0
2022-01-20 09:40:00,172.34,172.34,172.1,172.16,229094.0,172.34,172.34,172.1,172.16,229094.0
2022-01-20 09:45:00,172.13,172.31,172.02,172.25,294624.0,172.13,172.31,172.02,172.25,294624.0
2022-01-20 09:50:00,172.25,172.39,172.24,172.34,111490.0,172.25,172.39,172.24,172.34,111490.0
2022-01-20 09:55:00,172.36,172.5,172.34,172.43,155936.0,172.36,172.5,172.34,172.43,155936.0
2022-01-20 10:00:00,172.42,172.54,172.34,172.45,171701.0,172.42,172.54,172.34,172.45,171701.0
2022-01-20 10:05:00,172.48,172.6,172.42,172.59,167029.0,172.48,172.6,172.42,172.59,167029.0
2022-01-20 10:10:00,172.59,172.6,172.2,172.39,152953.0,172.59,172.6,172.2,172.39,152953.0
2022-01-20 10:15:00,172.39,172.4,172.27,172.39,113612.0,172.39,172.4,172.27,172.39,113612.0
2022-01-20 10:20:00,172.38,172.43,172.24,172.36,133441.0,172.38,172.43,172.24,172.36,133441.0
2022-01-20 10:25:00,172.36,172.41,172.28,172.41,53012.0,172.36,172.41,172.28,172.41,53012.0
2022-01-20 10:30:00,172.4,172.45,172.35,172.42,93072.0,172.4,172.45,172.35,172.42,93072.0
2022-01-20 10:35:00,172.41,172.43,172.2,172.3,127663.0,172.41,172.43,172.2,172.3,127663.0
2022-01-20 10:40:00,172.28,172.4,172.2,172.26,89940.0,172.28,172.4,172.2,172.26,89940.0
2022-01-20 10:45:00,172.27,172.41,172.26,172.4,73009.0,172.27,172.41,172.26,172.4,73009.0
2022-01-20 10:50:00,172.39,172.41,172.3,172.39,96838.0,172.39,172.41,172.3,172.39,96838.0
2022-01-20 10:55:00,172.39,172.53,172.39,172.5,119698.0,172.39,172.53,172.39,172.5,119698.0
2022-01-20 11:00:00,172.5,172.5,172.32,172.33,109062.0,172.5,172.5,172.32,172.33,109062.0
2022-01-20 11:05:00,172.33,172.4,172.28,172.28,81693.0,172.33,172.4,172.28,172.28,81693.0
2022-01-20 11:10:00,172.28,172.33,172.24,172.3,82736.0,172.28,172.33,172.24,172.3,82736.0
2022-01-20 11:15:00,172.29,172.32,172.12,172.13,137533.0,172.29,172.32,172.12,172.13,137533.0
2022-01-20 11:20:00,172.13,172.13,171.71,171.87,465751.0,172.13,172.13,171.71,171.87,465751.0
2022-01-20 11:25:00,171.86,171.99,171.8,171.88,198254.0,171.86,171.99,171.8,171.88,198254.0
2022-01-20 11:30:00,171.87,171.94,171.83,171.85,78110.0,171.87,171.94,171.83,171.85,78110.0
2022-01-20 11:35:00,171.84,171.88,171.78,171.87,130293.0,171.84,171.88,171.78,171.87,130293.0
2022-01-20 11:40:00,171.87,171.93,171.81,171.91,76193.0,171.87,171.93,171.81,171.91,76193.0
2022-01-20 11:45:00,171.91,171.98,171.88,171.98,59499.0,171.91,171.98,171.88,171.98,59499.0
2022-01-20 11:50:00,171.98,172.05,171.97,172.02,42710.0,171.98,172.05,171.97,172.02,42710.0
2022-01-20 11:55:00,172.01,172.06,171.98,172.02,17317.0,172.01,172.06,171.98,172.02,17317.0
2022-01-20 12:00:00,172.02,172.08,172.01,172.06,22654.0,172.02,172.08,172.01,172.06,22654.0
2022-01-20 12:05:00,172.06,172.12,172.05,172.12,47651.0,172.06,172.12,172.05,172.12,47651.0
2022-01-20 12:10:00,172.12,172.16,172.08,172.16,123256.0,172.12,172.16,172.08,172.16,123256.0
2022-01-20 12:15:00,172.16,172.19,172.1,172.11,61666.0,172.16,172.19,172.1,172.11,61666.0
2022-01-20 12:20:00,172.09,172.18,172.08,172.16,11710.0,172.09,172.18,172.08,172.16,11710.0
2022-01-20 12:25:00,172.15,172.15,172.05,172.1,27030.0,172.15,172.15,172.05,172.1,27030.0
2022-01-20 12:30:00,172.11,172.13,172.09,172.09,14369.0,172.11,172.13,172.09,172.09,14369.0
2022-01-20 12:35:00,172.11,172.13,172.06,172.06,15465.0,172.11,172.13,172.06,172.06,15465.0
2022-01-20 12:40:00,172.07,172.08,172.04,172.08,38141.0,172.07,172.08,172.04,172.08,38141.0
2022-01-20 12:45:00,172.08,172.15,172.06,172.15,61673.0,172.08,172.15,172.06,172.15,61673.0
2022-01-20 12:50:00,172.15,172.16,172.08,172.1,48302.0,172.15,172.16,172.08,172.1,48302.0
2022-01-20 12:55:00,172.09,172.11,172.07,172.08,39511.0,172.09,172.11,172.07,172.08,39511.0
2022-01-20 13:00:00,172.08,172.08,171.97,172.01,33507.0,172.08,172.08,171.97,172.01,33507.0
2022-01-20 13:05:00,172.01,172.01,171.92,171.93,91166.0,172.01,172.01,171.92,171.93,91166.0
2022-01-20 13:10:00,171.93,171.99,171.91,171.96,45949.0,171.93,171.99,171.91,171.96,45949.0
2022-01-20 13:15:00,171.97,172.01,171.96,172.0,57519.0,171.97,172.01,171.96,172.0,57519.0
2022-01-20 13:20:00,172.0,172.07,171.99,172.03,34133.0,172.0,172.07,171.99,172.03,34133.0
2022-01-20 13:25:00,172.02,172.06,171.98,172.05,89554.0,172.02,172.06,171.98,172.05,89554.0
2022-01-20 13:30:00,172.04,172.06,171.95,171.96,74318.0,172.04,172.06,171.95,171.96,74318.0
2022-01-20 13:35:00,171.96,171.97,171.87,171.97,32078.0,171.96,171.97,171.87,171.97,32078.0
2022-01-20 13:40:00,171.98,172.02,171.96,172.01,26428.0,171.98,172.02,171.96,172.01,26428.0
2022-01-20 13:45:00,172.0,172.02,171.96,171.99,21598.0,172.0,172.02,171.96,171.99,21598.0
2022-01-20 13:50:00,171.99,172.04,171.99,172.03,12632.0,171.99,172.04,171.99,172.03,12632.0
2022-01-20 13:55:00,172.02,172.03,171.97,171.99,17616.0,172.02,172.03,171.97,171.99,17616.0
2022-01-20 14:00:00,171.99,171.99,171.92,171.95,29928.0,171.99,171.99,171.92,171.95,29928.0
2022-01-20 14:05:00,171.94,171.98,171.9,171.94,34227.0,171.94,171.98,171.9,171.94,34227.0
2022-01-20 14:10:00,171.93,171.96,171.9,171.9,98420.0,171.93,171.96,171.9,171.9,98420.0
2022-01-20 14:15:00,171.9,171.91,171.86,171.89,38129.0,171.9,171.91,171.86,171.89,38129.0
2022-01-20 14:20:00,171.9,171.91,171.84,171.85,30959.0,171.9,171.91,171.84,171.85,30959.0
2022-01-20 14:25:00,171.86,171.87,171.78,171.87,136210.0,171.86,171.87,171.78,171.87,136210.0
2022-01-20 14:30:00,171.86,171.92,171.85,171.9,48380.0,171.86,171.92,171.85,171.9,48380.0
2022-01-20 14:35:00,171.9,172.0,171.9,171.99,68940.0,171.9,172.0,171.9,171.99,68940.0
2022-01-20 14:40:00,171.98,171.99,171.88,171.89,35801.0,171.98,171.99,171.88,171.89,35801.0
2022-01-20 14:45:00,171.9,171.92,171.85,171.86,34911.0,171.9,171.92,171.85,171.86,34911.0
2022-01-20 14:50:00,171.86,171.88,171.84,171.87,26751.0,171.86,171.88,171.84,171.87,26751.0
2022-01-20 14:55:00,171.88,171.88,171.82,171.85,63682.0,171.88,171.88,171.82,171.85,63682.0
2022-01-20 15:00:00,171.84,171.9,171.82,171.84,43996.0,171.84,171.9,171.82,171.84,43996.0
2022-01-20 15:05:00,171.85,171.9,171.85,171.86,35331.0,171.85,171.9,171.85,171.86,35331.0
2022-01-20 15:10:00,171.86,171.87,171.76,171.78,78018.0,171.86,171.87,171.76,171.78,78018.0
2022-01-20 15:15:00,171.78,171.79,171.74,171.77,75663.0,171.78,171.79,171.74,171.77,75663.0
2022-01-20 15:20:00,171.75,171.82,171.73,171.77,57053.0,171.75,171.82,171.73,171.77,57053.0
2022-01-20 15:25:00,171.76,171.78,171.74,171.76,59666.0,171.76,171.78,171.74,171.76,59666.0
2022-01-20 15:30:00,171.76,171.76,171.7,171.72,77864.0,171.76,171.76,171.7,171.72,77864.0
2022-01-20 15:35:00,171.72,171.72,171.63,171.65,100850.0,171.72,171.72,171.63,171.65,100850.0
2022-01-20 15:40:00,171.65,171.78,171.63,171.69,123478.0,171.65,171.78,171.63,171.69,123478.0
2022-01-20 15:45:00,171.69,171.72,171.6,171.61,141271.0,171.69,171.72,171.6,171.61,141271.0
2022-01-20 15:50:00,171.61,171.7,171.59,171.67,152593.0,171.61,171.7,171.59,171.67,152593.0
2022-01-20 15:55:00,171.67,171.69,171.58,171.67,243442.0,171.67,171.69,171.58,171.67,243442.0
2022-01-21 09:30:00,172.04,172.09,171.89,171.91,217290.0,172.04,172.09,171.89,171.91,217290.0
2022-01-21 09:35:00,171.92,172.11,171.87,172.09,257566.0,171.92,172.11,171.87,172.09,257566.0
2022-01-21 09:40:00,172.09,172.12,171.87,171.97,320219.0,172.09,172.12,171.87,171.97,320219.0
2022-01-21 09:45:00,171.97,172.07,171.92,171.98,132601.0,171.97,172.07,171.92,171.98,132601.0
2022-01-21 09:50:00,171.97,172.04,171.88,171.88,102083.0,171.97,172.04,171.88,171.88,102083.0
2022-01-21 09:55:00,171.89,171.99,171.84,171.92,112813.0,171.89,171.99,171.84,171.92,112813.0
2022-01-21 10:00:00,171.9,171.91,171.62,171.7,134717.0,171.9,171.91,171.62,171.7,134717.0
2022-01-21 10:05:00,171.71,171.77,171.6,171.62,118791.0,171.71,171.77,171.6,171.62,118791.0
2022-01-21 10:10:00,171.6,171.65,171.4,171.49,255917.0,171.6,171.65,171.4,171.49,255917.0
2022-01-21 10:15:00,171.5,171.63,171.42,171.43,174802.0,171.5,171.63,171.42,171.43,174802.0
2022-01-21 10:20:00,171.42,171.55,171.36,171.36,95534.0,171.42,171.55,171.36,171.36,95534.0
2022-01-21 10:25:00,171.37,171.41,171.22,171.31,340652.0,171.37,171.41,171.22,171.31,340652.0
2022-01-21 10:30:00,171.31,171.45,171.29,171.42,139039.0,171.31,171.45,171.29,171.42,139039.0
2022-01-21 10:35:00,171.41,171.42,171.23,171.35,98628.0,171.41,171.42,171.23,171.35,98628.0
2022-01-21 10:40:00,171.35,171.43,171.16,171.18,148893.0,171.35,171.43,171.16,171.18,148893.0
2022-01-21 10:45:00,171.19,171.26,171.08,171.25,118429.0,171.19,171.26,171.08,171.25,118429.0
2022-01-21 10:50:00,171.26,171.32,171.17,171.31,47724.0,171.26,171.32,171.17,171.31,47724.0
2022-01-21 10:55:00,171.31,171.4,171.29,171.34,61641.0,171.31,171.4,171.29,171.34,61641.0
2022-01-21 11:00:00,171.34,171.39,171.16,171.17,189908.0,171.34,171.39,171.16,171.17,189908.0
2022-01-21 11:05:00,171.18,171.24,171.16,171.21,116475.0,171.18,171.24,171.16,171.21,116475.0
2022-01-21 11:10:00,171.21,171.23,171.06,171.08,110298.0,171.21,171.23,171.06,171.08,110298.0
2022-01-21 11:15:00,171.08,171.14,171.02,171.12,256746.0,171.08,171.14,171.02,171.12,256746.0
2022-01-21 11:20:00,171.14,171.23,171.12,171.23,197336.0,171.14,171.23,171.12,171.23,197336.0
2022-01-21 11:25:00,171.24,171.36,171.23,171.26,78575.0,171.24,171.36,171.23,171.26,78575.0
2022-01-21 11:30:00,171.25,171.35,171.25,171.34,53725.0,171.25,171.35,171.25,171.34,53725.0
2022-01-21 11:35:00,171.34,171.36,171.27,171.35,67408.0,171.34,171.36,171.27,171.35,67408.0
2022-01-21 11:40:00,171.35,171.36,171.26,171.28,51240.0,171.35,171.36,171.26,171.28,51240.0
2022-01-21 11:45:00,171.25,171.26,171.1,171.15,116343.0,171.25,171.26,171.1,171.15,116343.0
2022-01-21 11:50:00,171.16,171.19,171.13,171.17,46986.0,171.16,171.19,171.13,171.17,46986.0
2022-01-21 11:55:00,171.16,171.38,171.15,171.36,72306.0,171.16,171.38,171.15,171.36,72306.0
2022-01-21 12:00:00,171.36,171.36,171.19,171.19,64233.0,171.36,171.36,171.19,171.19,64233.0
2022-01-21 12:05:00,171.2,171.26,171.19,171.2,52481.0,171.2,171.26,171.19,171.2,52481.0
2022-01-21 12:10:00,171.21,171.25,171.16,171.23,65116.0,171.21,171.25,171.16,171.23,65116.0
2022-01-21 12:15:00,171.22,171.25,171.15,171.21,39961.0,171.22,171.25,171.15,171.21,39961.0
2022-01-21 12:20:00,171.2,171.21,171.13,171.14,43903.0,171.2,171.21,171.13,171.14,43903.0
2022-01-21 12:25:00,171.14,171.19,171.1,171.19,279106.0,171.14,171.19,171.1,171.19,279106.0
2022-01-21 12:30:00,171.19,171.24,171.16,171.23,66078.0,171.19,171.24,171.16,171.23,66078.0
2022-01-21 12:35:00,171.23,171.24,171.0,171.1,104840.0,171.23,171.24,171.0,171.1,104840.0
2022-01-21 12:40:00,171.1,171.19,171.09,171.16,58990.0,171.1,171.19,171.09,171.16,58990.0
2022-01-21 12:45:00,171.16,171.2,171.11,171.19,81830.0,171.16,171.2,171.11,171.19,81830.0
2022-01-21 12:50:00,171.19,171.2,171.13,171.15,58768.0,171.19,171.2,171.13,171.15,58768.0
2022-01-21 12:55:00,171.15,171.21,171.13,171.15,28028.0,171.15,171.21,171.13,171.15,28028.0
2022-01-21 13:00:00,171.15,171.16,171.04,171.05,37035.0,171.15,171.16,171.04,171.05,37035.0
2022-01-21 13:05:00,171.06,171.11,171.04,171.09,66941.0,171.06,171.11,171.04,171.09,66941.0
2022-01-21 13:10:00,171.09,171.14,171.04,171.06,68869.0,171.09,171.14,171.04,171.06,68869.0
2022-01-21 13:15:00,171.06,171.14,171.05,171.13,31799.0,171.06,171.14,171.05,171.13,31799.0
2022-01-21 13:20:00,171.13,171.14,171.03,171.11,71402.0,171.13,171.14,171.03,171.11,71402.0
2022-01-21 13:25:00,171.11,171.11,171.0,171.03,93737.0,171.11,171.11,171.0,171.03,93737.0
2022-01-21 13:30:00,171.03,171.05,170.9,170.92,232213.0,171.03,171.05,170.9,170.92,232213.0
2022-01-21 13:35:00,170.91,171.07,170.9,171.05,70647.0,170.91,171.07,170.9,171.05,70647.0
2022-01-21 13:40:00,171.05,171.09,171.01,171.08,67547.0,171.05,171.09,171.01,171.08,67547.0
2022-01-21 13:45:00,171.08,171.09,171.04,171.09,70886.0,171.08,171.09,171.04,171.09,70886.0
2022-01-21 13:50:00,171.08,171.15,171.07,171.14,58149.0,171.08,171.15,171.07,171.14,58149.0
2022-01-21 13:55:00,171.14,171.15,171.08,171.09,48643.0,171.14,171.15,171.08,171.09,48643.0
2022-01-21 14:00:00,171.1,171.12,171.06,171.11,33891.0,171.1,171.12,171.06,171.11,33891.0
2022-01-21 14:05:00,171.1,171.11,171.04,171.08,30343.0,171.1,171.11,171.04,171.08,30343.0
2022-01-21 14:10:00,171.08,171.1,171.05,171.07,31004.0,171.08,171.1,171.05,171.07,31004.0
2022-01-21 14:15:00,171.06,171.08,171.04,171.06,41706.0,171.06,171.08,171.04,171.06,41706.0
2022-01-21 14:20:00,171.06,171.08,171.04,171.04,29791.0,171.06,171.08,171.04,171.04,29791.0
2022-01-21 14:25:00,171.04,171.04,170.97,171.0,48372.0,171.04,171.04,170.97,171.0,48372.0
2022-01-21 14:30:00,171.0,171.01,170.96,170.97,52427.0,171.0,171.01,170.96,170.97,52427.0
2022-01-21 14:35:00,170.97,171.04,170.94,171.0,96020.0,170.97,171.04,170.94,171.0,96020.0
2022-01-21 14:40:00,171.0,171.07,170.99,171.05,77193.0,171.0,171.07,170.99,171.05,77193.0
2022-01-21 14:45:00,171.04,171.15,171.03,171.13,110460.0,171.04,171.15,171.03,171.13,110460.0
2022-01-21 14:50:00,171.14,171.14,171.07,171.11,50989.0,171.14,171.14,171.07,171.11,50989.0
2022-01-21 14:55:00,171.11,171.11,171.0,171.03,75859.0,171.11,171.11,171.0,171.03,75859.0
2022-01-21 15:00:00,171.03,171.03,170.91,170.96,62951.0,171.03,171.03,170.91,170.96,62951.0
2022-01-21 15:05:00,170.96,170.98,170.92,170.93,79592.0,170.96,170.98,170.92,170.93,79592.0
2022-01-21 15:10:00,170.92,170.93,170.76,170.78,365679.0,170.92,170.93,170.76,170.78,365679.0
2022-01-21 15:15:00,170.78,170.85,170.74,170.84,224232.0,170.78,170.85,170.74,170.84,224232.0
2022-01-21 15:20:00,170.84,170.87,170.81,170.84,44174.0,170.84,170.87,170.81,170.84,44174.0
2022-01-21 15:25:00,170.84,170.84,170.75,170.79,95674.0,170.84,170.84,170.75,170.79,95674.0
2022-01-21 15:30:00,170.78,170.91,170.76,170.89,90581.0,170.78,170.91,170.76,170.89,90581.0
2022-01-21 15:35:00,170.89,170.91,170.83,170.84,123158.0,170.89,170.91,170.83,170.84,123158.0
2022-01-21 15:40:00,170.84,170.91,170.84,170.88,176636.0,170.84,170.91,170.84,170.88,176636.0
2022-01-21 15:45:00,170.89,170.9,170.83,170.86,252688.0,170.89,170.9,170.83,170.86,252688.0
2022-01-21 15:50:00,170.86,170.91,170.84,170.86,157380.0,170.86,170.91,170.84,170.86,157380.0
2022-01-21 15:55:00,170.86,171.09,170.85,171.09,336075.0,170.86,171.09,170.85,171.09,336075.0
2022-01-24 09:30:00,171.78,171.84,171.47,171.49,320146.0,171.78,171.84,171.47,171.49,320146.0
2022-01-24 09:35:00,171.49,171.49,171.14,171.24,312494.0,171.49,171.49,171.14,171.24,312494.0
2022-01-24 09:40:00,171.22,171.38,171.15,171.2,200542.0,171.22,171.38,171.15,171.2,200542.0
2022-01-24 09:45:00,171.21,171.47,171.2,171.32,360401.0,171.21,171.47,171.2,171.32,360401.0
2022-01-24 09:50:00,171.31,171.41,171.17,171.21,262836.0,171.31,171.41,171.17,171.21,262836.0
2022-01-24 09:55:00,171.21,171.42,171.18,171.28,334087.0,171.21,171.42,171.18,171.28,334087.0
2022-01-24 10:00:00,171.29,171.33,171.02,171.04,378753.0,171.29,171.33,171.02,171.04,378753.0
2022-01-24 10:05:00,171.04,171.19,171.02,171.08,125601.0,171.04,171.19,171.02,171.08,125601.0
2022-01-24 10:10:00,171.07,171.22,171.01,171.14,195351.0,171.07,171.22,171.01,171.14,195351.0
2022-01-24 10:15:00,171.15,171.19,171.06,171.06,131809.0,171.15,171.19,171.06,171.06,131809.0
2022-01-24 10:20:00,171.04,171.08,170.85,170.89,204206.0,171.04,171.08,170.85,170.89,204206.0
2022-01-24 10:25:00,170.89,171.01,170.87,171.0,104543.0,170.89,171.01,170.87,171.0,104543.0
2022-01-24 10:30:00,170.99,171.17,170.93,171.03,193922.0,170.99,171.17,170.93,171.03,193922.0
2022-01-24 10:35:00,171.02,171.22,170.98,171.16,114869.0,171.02,171.22,170.98,171.16,114869.0
2022-01-24 10:40:00,171.15,171.23,171.08,171.14,117670.0,171.15,171.23,171.08,171.14,117670.0
2022-01-24 10:45:00,171.13,171.32,171.12,171.28,95524.0,171.13,171.32,171.12,171.28,95524.0
2022-01-24 10:50:00,171.28,171.46,171.28,171.44,213335.0,171.28,171.46,171.28,171.44,213335.0
2022-01-24 10:55:00,171.44,171.45,171.3,171.32,88974.0,171.44,171.45,171.3,171.32,88974.0
2022-01-24 11:00:00,171.32,171.4,171.22,171.27,74558.0,171.32,171.4,171.22,171.27,74558.0
2022-01-24 11:05:00,171.26,171.38,171.25,171.37,59050.0,171.26,171.38,171.25,171.37,59050.0
2022-01-24 11:10:00,171.37,171.4,171.28,171.31,76600.0,171.37,171.4,171.28,171.31,76600.0
2022-01-24 11:15:00,171.3,171.31,171.22,171.25,72977.0,171.3,171.31,171.22,171.25,72977.0
2022-01-24 11:20:00,171.25,171.29,171.22,171.28,45221.0,171.25,171.29,171.22,171.28,45221.0
2022-01-24 11:25:00,171.28,171.29,171.21,171.25,57990.0,171.28,171.29,171.21,171.25,57990.0
2022-01-24 11:30:00,171.25,171.3,171.22,171.24,60373.0,171.25,171.3,171.22,171.24,60373.0
2022-01-24 11:35:00,171.25,171.25,171.18,171.22,108452.0,171.25,171.25,171.18,171.22,108452.0
2022-01-24 11:40:00,171.22,171.28,171.13,171.2,56996.0,171.22,171.28,171.13,171.2,56996.0
2022-01-24 11:45:00,171.2,171.27,171.17,171.18,66690.0,171.2,171.27,171.17,171.18,66690.0
2022-01-24 11:50:00,171.18,171.34,171.18,171.32,133716.0,171.18,171.34,171.18,171.32,133716.0
2022-01-24 11:55:00,171.32,171.38,171.31,171.36,112678.0,171.32,171.38,171.31,171.36,112678.0
2022-01-24 12:00:00,171.37,171.39,171.31,171.36,59179.0,171.37,171.39,171.31,171.36,59179.0
2022-01-24 12:05:00,171.36,171.48,171.35,171.38,110987.0,171.36,171.48,171.35,171.38,110987.0
2022-01-24 12:10:00,171.34,171.35,171.21,171.3,96452.0,171.34,171.35,171.21,171.3,96452.0
2022-01-24 12:15:00,171.31,171.4,171.31,171.39,156214.0,171.31,171.4,171.31,171.39,156214.0
2022-01-24 12:20:00,171.38,171.5,171.3,171.49,173699.0,171.38,171.5,171.3,171.49,173699.0
2022-01-24 12:25:00,171.49,171.5,171.36,171.44,175511.0,171.49,171.5,171.36,171.44,175511.0
2022-01-24 12:30:00,171.44,171.53,171.4,171.48,96560.0,171.44,171.53,171.4,171.48,96560.0
2022-01-24 12:35:00,171.48,171.49,171.34,171.36,81347.0,171.48,171.49,171.34,171.36,81347.0
2022-01-24 12:40:00,171.36,171.58,171.33,171.57,161814.0,171.36,171.58,171.33,171.57,161814.0
2022-01-24 12:45:00,171.58,171.65,171.58,171.59,116534.0,171.58,171.65,171.58,171.59,116534.0
2022-01-24 12:50:00,171.59,171.65,171.54,171.65,78278.0,171.59,171.65,171.54,171.65,78278.0
2022-01-24 12:55:00,171.64,171.72,171.63,171.71,126281.0,171.64,171.72,171.63,171.71,126281.0
2022-01-24 13:00:00,171.71,171.81,171.63,171.8,272206.0,171.71,171.81,171.63,171.8,272206.0
2022-01-24 13:05:00,171.81,171.95,171.74,171.91,277126.0,171.81,171.95,171.74,171.91,277126.0
2022-01-24 13:10:00,171.9,171.94,171.81,171.91,122465.0,171.9,171.94,171.81,171.91,122465.0
2022-01-24 13:15:00,171.9,172.03,171.85,171.97,174848.0,171.9,172.03,171.85,171.97,174848.0
2022-01-24 13:20:00,171.96,172.03,171.95,171.99,397617.0,171.96,172.03,171.95,171.99,397617.0
2022-01-24 13:25:00,172.0,172.04,171.88,171.95,294180.0,172.0,172.04,171.88,171.95,294180.0
2022-01-24 13:30:00,171.95,172.12,171.93,172.11,170513.0,171.95,172.12,171.93,172.11,170513.0
2022-01-24 13:35:00,172.12,172.14,172.07,172.07,97935.0,172.12,172.14,172.07,172.07,97935.0
2022-01-24 13:40:00,172.08,172.1,171.98,172.03,164140.0,172.08,172.1,171.98,172.03,164140.0
2022-01-24 13:45:00,172.03,172.05,171.99,172.0,88365.0,172.03,172.05,171.99,172.0,88365.0
2022-01-24 13:50:00,172.0,172.08,171.96,172.08,62847.0,172.0,172.08,171.96,172.08,62847.0
2022-01-24 13:55:00,172.08,172.08,171.96,171.96,38879.0,172.08,172.08,171.96,171.96,38879.0
2022-01-24 14:00:00,171.95,172.09,171.95,172.04,94687.0,171.95,172.09,171.95,172.04,94687.0
2022-01-24 14:05:00,172.05,172.09,171.99,172.0,60544.0,172.05,172.09,171.99,172.0,60544.0
2022-01-24 14:10:00,172.0,172.04,171.89,171.93,60667.0,172.0,172.04,171.89,171.93,60667.0
2022-01-24 14:15:00,171.93,172.01,171.91,171.91,50058.0,171.93,172.01,171.91,171.91,50058.0
2022-01-24 14:20:00,171.9,171.92,171.7,171.73,197573.0,171.9,171.92,171.7,171.73,197573.0
2022-01-24 14:25:00,171.72,171.86,171.71,171.83,67381.0,171.72,171.86,171.71,171.83,67381.0
2022-01-24 14:30:00,171.83,171.92,171.83,171.9,50192.0,171.83,171.92,171.83,171.9,50192.0
2022-01-24 14:35:00,171.9,171.93,171.86,171.9,88476.0,171.9,171.93,171.86,171.9,88476.0
2022-01-24 14:40:00,171.9,171.93,171.87,171.89,58852.0,171.9,171.93,171.87,171.89,58852.0
2022-01-24 14:45:00,171.89,171.93,171.74,171.75,90234.0,171.89,171.93,171.74,171.75,90234.0
2022-01-24 14:50:00,171.75,171.8,171.73,171.8,82842.0,171.75,171.8,171.73,171.8,82842.0
2022-01-24 14:55:00,171.79,171.81,171.72,171.73,115858.0,171.79,171.81,171.72,171.73,115858.0
2022-01-24 15:00:00,171.73,171.78,171.71,171.73,100517.0,171.73,171.78,171.71,171.73,100517.0
2022-01-24 15:05:00,171.74,171.76,171.71,171.72,75048.0,171.74,171.76,171.71,171.72,75048.0
2022-01-24 15:10:00,171.72,171.78,171.69,171.78,73005.0,171.72,171.78,171.69,171.78,73005.0
2022-01-24 15:15:00,171.77,171.87,171.74,171.76,83767.0,171.77,171.87,171.74,171.76,83767.0
2022-01-24 15:20:00,171.77,171.79,171.7,171.7,169165.0,171.77,171.79,171.7,171.7,169165.0
2022-01-24 15:25:00,171.7,171.72,171.63,171.7,70962.0,171.7,171.72,171.63,171.7,70962.0
2022-01-24 15:30:00,171.71,171.78,171.68,171.77,133792.0,171.71,171.78,171.68,171.77,133792.0
2022-01-24 15:35:00,171.77,171.79,171.69,171.79,135720.0,171.77,171.79,171.69,171.79,135720.0
2022-01-24 15:40:00,171.8,171.87,171.78,171.87,240966.0,171.8,171.87,171.78,171.87,240966.0
2022-01-24 15:45:00,171.87,171.91,171.85,171.9,198377.0,171.87,171.91,171.85,171.9,198377.0
2022-01-24 15:50:00,171.9,171.98,171.9,171.98,249099.0,171.9,171.98,171.9,171.98,249099.0
2022-01-24 15:55:00,171.98,172.08,171.96,171.97,601293.0,171.98,172.08,171.96,171.97,601293.0
2022-01-25 09:30:00,171.95,171.99,171.83,171.86,325544.0,171.95,171.99,171.83,171.86,325544.0
2022-01-25 09:35:00,171.86,171.93,171.77,171.83,258487.0,171.86,171.93,171.77,171.83,258487.0
2022-01-25 09:40:00,171.84,172.08,171.84,172.03,383932.0,171.84,172.08,171.84,172.03,383932.0
2022-01-25 09:45:00,172.06,173.06,172.06,172.93,1726564.0,172.06,173.06,172.06,172.93,1726564.0
2022-01-25 09:50:00,172.93,173.06,172.86,172.99,543199.0,172.93,173.06,172.86,172.99,543199.0
2022-01-25 09:55:00,172.97,172.98,172.77,172.83,325693.0,172.97,172.98,172.77,172.83,325693.0
2022-01-25 10:00:00,172.84,172.93,172.14,172.6,545151.0,172.84,172.93,172.14,172.6,545151.0
2022-01-25 10:05:00,172.6,172.62,171.94,172.08,272861.0,172.6,172.62,171.94,172.08,272861.0
2022-01-25 10:10:00,172.07,172.25,172.01,172.18,209559.0,172.07,172.25,172.01,172.18,209559.0
2022-01-25 10:15:00,172.17,172.25,172.03,172.06,245301.0,172.17,172.25,172.03,172.06,245301.0
2022-01-25 10:20:00,172.06,172.2,171.94,172.19,334323.0,172.06,172.2,171.94,172.19,334323.0
2022-01-25 10:25:00,172.18,172.28,172.12,172.21,100652.0,172.18,172.28,172.12,172.21,100652.0
2022-01-25 10:30:00,172.2,172.41,172.16,172.35,164690.0,172.2,172.41,172.16,172.35,164690.0
2022-01-25 10:35:00,172.34,172.45,172.32,172.42,115158.0,172.34,172.45,172.32,172.42,115158.0
2022-01-25 10:40:00,172.43,172.55,172.37,172.44,159023.0,172.43,172.55,172.37,172.44,159023.0
2022-01-25 10:45:00,172.45,172.5,172.36,172.37,205597.0,172.45,172.5,172.36,172.37,205597.0
2022-01-25 10:50:00,172.37,172.5,172.35,172.47,141984.0,172.37,172.5,172.35,172.47,141984.0
2022-01-25 10:55:00,172.47,172.55,172.44,172.48,131297.0,172.47,172.55,172.44,172.48,131297.0
2022-01-25 11:00:00,172.5,172.52,172.33,172.37,44420.0,172.5,172.52,172.33,172.37,44420.0
2022-01-25 11:05:00,172.37,172.46,172.37,172.4,64685.0,172.37,172.46,172.37,172.4,64685.0
2022-01-25 11:10:00,172.39,172.56,172.39,172.52,170115.0,172.39,172.56,172.39,172.52,170115.0
2022-01-25 11:15:00,172.51,172.63,172.47,172.58,96840.0,172.51,172.63,172.47,172.58,96840.0
2022-01-25 11:20:00,172.57,172.7,172.55,172.58,267600.0,172.57,172.7,172.55,172.58,267600.0
2022-01-25 11:25:00,172.58,172.6,172.45,172.47,52761.0,172.58,172.6,172.45,172.47,52761.0
2022-01-25 11:30:00,172.47,172.53,172.42,172.52,49333.0,172.47,172.53,172.42,172.52,49333.0
2022-01-25 11:35:00,172.52,172.54,172.43,172.51,83722.0,172.52,172.54,172.43,172.51,83722.0
2022-01-25 11:40:00,172.51,172.59,172.44,172.47,100641.0,172.51,172.59,172.44,172.47,100641.0
2022-01-25 11:45:00,172.48,172.68,172.46,172.66,139880.0,172.48,172.68,172.46,172.66,139880.0
2022-01-25 11:50:00,172.66,172.77,172.65,172.65,120425.0,172.66,172.77,172.65,172.65,120425.0
2022-01-25 11:55:00,172.65,172.74,172.64,172.74,44163.0,172.65,172.74,172.64,172.74,44163.0
2022-01-25 12:00:00,172.72,172.72,172.57,172.69,90632.0,172.72,172.72,172.57,172.69,90632.0
2022-01-25 12:05:00,172.69,172.76,172.57,172.75,147153.0,172.69,172.76,172.57,172.75,147153.0
2022-01-25 12:10:00,172.74,172.75,172.57,172.64,55692.0,172.74,172.75,172.57,172.64,55692.0
2022-01-25 12:15:00,172.63,172.67,172.58,172.59,20104.0,172.63,172.67,172.58,172.59,20104.0
2022-01-25 12:20:00,172.58,172.72,172.57,172.72,151767.0,172.58,172.72,172.57,172.72,151767.0
2022-01-25 12:25:00,172.72,172.76,172.68,172.72,42870.0,172.72,172.76,172.68,172.72,42870.0
2022-01-25 12:30:00,172.71,172.77,172.68,172.75,34240.0,172.71,172.77,172.68,172.75,34240.0
2022-01-25 12:35:00,172.76,172.84,172.75,172.81,179196.0,172.76,172.84,172.75,172.81,179196.0
2022-01-25 12:40:00,172.8,172.8,172.68,172.73,56599.0,172.8,172.8,172.68,172.73,56599.0
2022-01-25 12:45:00,172.73,172.77,172.71,172.72,35406.0,172.73,172.77,172.71,172.72,35406.0
2022-01-25 12:50:00,172.72,172.75,172.69,172.73,43750.0,172.72,172.75,172.69,172.73,43750.0
2022-01-25 12:55:00,172.73,172.79,172.72,172.77,55390.0,172.73,172.79,172.72,172.77,55390.0
2022-01-25 13:00:00,172.77,172.88,172.77,172.84,226423.0,172.77,172.88,172.77,172.84,226423.0
2022-01-25 13:05:00,172.84,173.05,172.83,172.99,256354.0,172.84,173.05,172.83,172.99,256354.0
2022-01-25 13:10:00,172.99,172.99,172.9,172.92,78953.0,172.99,172.99,172.9,172.92,78953.0
2022-01-25 13:15:00,172.92,172.99,172.9,172.99,96907.0,172.92,172.99,172.9,172.99,96907.0
2022-01-25 13:20:00,172.99,173.05,172.96,173.0,143940.0,172.99,173.05,172.96,173.0,143940.0
2022-01-25 13:25:00,173.0,173.02,172.94,172.97,162765.0,173.0,173.02,172.94,172.97,162765.0
2022-01-25 13:30:00,172.97,173.03,172.9,172.96,85486.0,172.97,173.03,172.9,172.96,85486.0
2022-01-25 13:35:00,172.95,172.98,172.88,172.93,80003.0,172.95,172.98,172.88,172.93,80003.0
2022-01-25 13:40:00,172.95,172.95,172.81,172.84,62314.0,172.95,172.95,172.81,172.84,62314.0
2022-01-25 13:45:00,172.84,172.93,172.83,172.91,69023.0,172.84,172.93,172.83,172.91,69023.0
2022-01-25 13:50:00,172.89,172.91,172.86,172.9,103051.0,172.89,172.91,172.86,172.9,103051.0
2022-01-25 13:55:00,172.89,173.01,172.88,173.0,117724.0,172.89,173.01,172.88,173.0,117724.0
2022-01-25 14:00:00,172.99,173.04,172.95,173.0,58297.0,172.99,173.04,172.95,173.0,58297.0
2022-01-25 14:05:00,172.99,173.05,172.94,172.95,322446.0,172.99,173.05,172.94,172.95,322446.0
2022-01-25 14:10:00,172.93,173.04,172.91,173.02,104118.0,172.93,173.04,172.91,173.02,104118.0
2022-01-25 14:15:00,173.02,173.04,172.92,172.92,96872.0,173.02,173.04,172.92,172.92,96872.0
2022-01-25 14:20:00,172.94,173.01,172.93,173.0,63070.0,172.94,173.01,172.93,173.0,63070.0
2022-01-25 14:25:00,173.0,173.01,172.93,172.96,60798.0,173.0,173.01,172.93,172.96,60798.0
2022-01-25 14:30:00,172.96,173.04,172.94,173.01,84924.0,172.96,173.04,172.94,173.01,84924.0
2022-01-25 14:35:00,173.0,173.04,172.99,173.02,55639.0,173.0,173.04,172.99,173.02,55639.0
2022-01-25 14:40:00,173.03,173.05,172.98,173.02,98758.0,173.03,173.05,172.98,173.02,98758.0
2022-01-25 14:45:00,173.01,173.12,172.98,173.12,191452.0,173.01,173.12,172.98,173.12,191452.0
2022-01-25 14:50:00,173.12,173.15,173.02,173.07,169162.0,173.12,173.15,173.02,173.07,169162.0
2022-01-25 14:55:00,173.08,173.08,172.94,172.95,121774.0,173.08,173.08,172.94,172.95,121774.0
2022-01-25 15:00:00,172.95,172.97,172.82,172.83,143387.0,172.95,172.97,172.82,172.83,143387.0
2022-01-25 15:05:00,172.83,172.83,172.7,172.71,307149.0,172.83,172.83,172.7,172.71,307149.0
2022-01-25 15:10:00,172.71,172.74,172.63,172.66,246919.0,172.71,172.74,172.63,172.66,246919.0
2022-01-25 15:15:00,172.65,172.67,172.55,172.63,278682.0,172.65,172.67,172.55,172.63,278682.0
2022-01-25 15:20:00,172.63,172.65,172.57,172.62,68915.0,172.63,172.65,172.57,172.62,68915.0
2022-01-25 15:25:00,172.62,172.69,172.6,172.68,75787.0,172.62,172.69,172.6,172.68,75787.0
2022-01-25 15:30:00,172.68,172.69,172.56,172.64,147338.0,172.68,172.69,172.56,172.64,147338.0
2022-01-25 15:35:00,172.64,172.68,172.63,172.65,91607.0,172.64,172.68,172.63,172.65,91607.0
2022-01-25 15:40:00,172.65,172.68,172.59,172.6,183657.0,172.65,172.68,172.59,172.6,183657.0
2022-01-25 15:45:00,172.59,172.61,172.47,172.51,195284.0,172.59,172.61,172.47,172.51,195284.0
2022-01-25 15:50:00,172.52,172.6,172.51,172.59,131504.0,172.52,172.6,172.51,172.59,131504.0
2022-01-25 15:55:00,172.59,172.62,172.51,172.55,521884.0,172.59,172.62,172.51,172.55,521884.0
2022-01-26 09:30:00,171.39,171.59,171.27,171.3,325467.0,171.39,171.59,171.27,171.3,325467.0
2022-01-26 09:35:00,171.29,171.46,171.16,171.25,194402.0,171.29,171.46,171.16,171.25,194402.0
2022-01-26 09:40:00,171.25,171.28,170.99,171.09,337179.0,171.25,171.28,170.99,171.09,337179.0
2022-01-26 09:45:00,171.09,171.37,171.08,171.25,108476.0,171.09,171.37,171.08,171.25,108476.0
2022-01-26 09:50:00,171.26,171.42,171.25,171.33,171164.0,171.26,171.42,171.25,171.33,171164.0
2022-01-26 09:55:00,171.34,171.53,171.32,171.47,129686.0,171.34,171.53,171.32,171.47,129686.0
2022-01-26 10:00:00,171.47,171.67,171.39,171.47,238276.0,171.47,171.67,171.39,171.47,238276.0
2022-01-26 10:05:00,171.47,171.63,171.44,171.54,104707.0,171.47,171.63,171.44,171.54,104707.0
2022-01-26 10:10:00,171.53,171.56,171.44,171.46,53420.0,171.53,171.56,171.44,171.46,53420.0
2022-01-26 10:15:00,171.47,171.73,171.46,171.67,219811.0,171.47,171.73,171.46,171.67,219811.0
2022-01-26 10:20:00,171.66,171.66,171.5,171.57,109451.0,171.66,171.66,171.5,171.57,109451.0
2022-01-26 10:25:00,171.56,171.56,171.43,171.47,58126.0,171.56,171.56,171.43,171.47,58126.0
2022-01-26 10:30:00,171.45,171.47,171.35,171.36,166268.0,171.45,171.47,171.35,171.36,166268.0
2022-01-26 10:35:00,171.36,171.36,171.18,171.22,117322.0,171.36,171.36,171.18,171.22,117322.0
2022-01-26 10:40:00,171.22,171.3,171.19,171.21,71218.0,171.22,171.3,171.19,171.21,71218.0
2022-01-26 10:45:00,171.21,171.25,171.13,171.15,112484.0,171.21,171.25,171.13,171.15,112484.0
2022-01-26 10:50:00,171.16,171.21,171.1,171.17,106720.0,171.16,171.21,171.1,171.17,106720.0
2022-01-26 10:55:00,171.17,171.33,171.15,171.28,153053.0,171.17,171.33,171.15,171.28,153053.0
2022-01-26 11:00:00,171.3,171.32,171.05,171.09,79654.0,171.3,171.32,171.05,171.09,79654.0
2022-01-26 11:05:00,171.08,171.2,171.04,171.17,141451.0,171.08,171.2,171.04,171.17,141451.0
2022-01-26 11:10:00,171.18,171.29,171.15,171.21,63634.0,171.18,171.29,171.15,171.21,63634.0
2022-01-26 11:15:00,171.21,171.23,171.08,171.17,34930.0,171.21,171.23,171.08,171.17,34930.0
2022-01-26 11:20:00,171.16,171.16,171.05,171.08,40006.0,171.16,171.16,171.05,171.08,40006.0
2022-01-26 11:25:00,171.06,171.19,171.05,171.15,46927.0,171.06,171.19,171.05,171.15,46927.0
2022-01-26 11:30:00,171.15,171.17,171.08,171.16,79727.0,171.15,171.17,171.08,171.16,79727.0
2022-01-26 11:35:00,171.16,171.21,171.12,171.21,40109.0,171.16,171.21,171.12,171.21,40109.0
2022-01-26 11:40:00,171.22,171.26,171.14,171.16,30871.0,171.22,171.26,171.14,171.16,30871.0
2022-01-26 11:45:00,171.16,171.2,171.14,171.18,22864.0,171.16,171.2,171.14,171.18,22864.0
2022-01-26 11:50:00,171.18,171.2,171.1,171.12,43711.0,171.18,171.2,171.1,171.12,43711.0
2022-01-26 11:55:00,171.11,171.12,171.03,171.08,41721.0,171.11,171.12,171.03,171.08,41721.0
2022-01-26 12:00:00,171.06,171.11,171.05,171.11,74770.0,171.06,171.11,171.05,171.11,74770.0
2022-01-26 12:05:00,171.12,171.17,171.07,171.08,127023.0,171.12,171.17,171.07,171.08,127023.0
2022-01-26 12:10:00,171.07,171.09,170.5,170.94,428074.0,171.07,171.09,170.5,170.94,428074.0
2022-01-26 12:15:00,170.94,170.98,170.86,170.87,92583.0,170.94,170.98,170.86,170.87,92583.0
2022-01-26 12:20:00,170.86,170.92,170.8,170.83,67223.0,170.86,170.92,170.8,170.83,67223.0
2022-01-26 12:25:00,170.83,170.92,170.79,170.91,40816.0,170.83,170.92,170.79,170.91,40816.0
2022-01-26 12:30:00,170.91,171.11,170.91,171.07,97973.0,170.91,171.11,170.91,171.07,97973.0
2022-01-26 12:35:00,171.08,171.09,171.0,171.01,30374.0,171.08,171.09,171.0,171.01,30374.0
2022-01-26 12:40:00,171.03,171.03,170.96,170.97,33762.0,171.03,171.03,170.96,170.97,33762.0
2022-01-26 12:45:00,170.97,170.99,170.94,170.95,28371.0,170.97,170.99,170.94,170.95,28371.0
2022-01-26 12:50:00,170.95,170.97,170.88,170.89,35935.0,170.95,170.97,170.88,170.89,35935.0
2022-01-26 12:55:00,170.9,170.95,170.86,170.92,39322.0,170.9,170.95,170.86,170.92,39322.0
2022-01-26 13:00:00,170.93,170.96,170.87,170.89,72415.0,170.93,170.96,170.87,170.89,72415.0
2022-01-26 13:05:00,170.89,170.93,170.86,170.91,39993.0,170.89,170.93,170.86,170.91,39993.0
2022-01-26 13:10:00,170.91,170.95,170.89,170.91,171776.0,170.91,170.95,170.89,170.91,171776.0
2022-01-26 13:15:00,170.91,170.98,170.89,170.96,58335.0,170.91,170.98,170.89,170.96,58335.0
2022-01-26 13:20:00,170.96,171.02,170.94,170.96,65291.0,170.96,171.02,170.94,170.96,65291.0
2022-01-26 13:25:00,170.97,170.99,170.87,170.93,89531.0,170.97,170.99,170.87,170.93,89531.0
2022-01-26 13:30:00,170.94,171.06,170.92,171.03,83440.0,170.94,171.06,170.92,171.03,83440.0
2022-01-26 13:35:00,171.03,171.06,170.94,170.95,99825.0,171.03,171.06,170.94,170.95,99825.0
2022-01-26 13:40:00,170.96,171.07,170.96,171.06,68431.0,170.96,171.07,170.96,171.06,68431.0
2022-01-26 13:45:00,171.06,171.07,170.96,170.96,86116.0,171.06,171.07,170.96,170.96,86116.0
2022-01-26 13:50:00,170.96,170.97,170.83,170.9,96964.0,170.96,170.97,170.83,170.9,96964.0
2022-01-26 13:55:00,170.9,171.03,170.79,170.9,117618.0,170.9,171.03,170.79,170.9,117618.0
2022-01-26 14:00:00,170.84,171.2,170.41,170.55,639546.0,170.84,171.2,170.41,170.55,639546.0
2022-01-26 14:05:00,170.54,171.01,170.43,170.81,275730.0,170.54,171.01,170.43,170.81,275730.0
2022-01-26 14:10:00,170.82,171.14,170.82,171.13,207980.0,170.82,171.14,170.82,171.13,207980.0
2022-01-26 14:15:00,171.12,171.22,170.93,171.11,162184.0,171.12,171.22,170.93,171.11,162184.0
2022-01-26 14:20:00,171.11,171.15,170.88,170.93,179537.0,171.11,171.15,170.88,170.93,179537.0
2022-01-26 14:25:00,170.96,171.21,170.92,171.1,239036.0,170.96,171.21,170.92,171.1,239036.0
2022-01-26 14:30:00,171.09,171.13,170.53,170.61,394194.0,171.09,171.13,170.53,170.61,394194.0
2022-01-26 14:35:00,170.62,171.06,170.45,170.87,386065.0,170.62,171.06,170.45,170.87,386065.0
2022-01-26 14:40:00,170.89,170.89,169.96,170.19,885501.0,170.89,170.89,169.96,170.19,885501.0
2022-01-26 14:45:00,170.18,170.25,169.75,169.95,502623.0,170.18,170.25,169.75,169.95,502623.0
2022-01-26 14:50:00,169.93,170.44,169.86,170.06,361648.0,169.93,170.44,169.86,170.06,361648.0
2022-01-26 14:55:00,170.04,170.05,169.53,169.92,467134.0,170.04,170.05,169.53,169.92,467134.0
2022-01-26 15:00:00,169.91,169.96,169.72,169.78,285105.0,169.91,169.96,169.72,169.78,285105.0
2022-01-26 15:05:00,169.77,169.87,169.63,169.71,239198.0,169.77,169.87,169.63,169.71,239198.0
2022-01-26 15:10:00,169.7,170.01,169.68,169.69,255318.0,169.7,170.01,169.68,169.69,255318.0
2022-01-26 15:15:00,169.69,169.94,169.56,169.94,339488.0,169.69,169.94,169.56,169.94,339488.0
2022-01-26 15:20:00,169.93,170.02,169.69,169.8,251534.0,169.93,170.02,169.69,169.8,251534.0
2022-01-26 15:25:00,169.81,169.87,169.52,169.66,273286.0,169.81,169.87,169.52,169.66,273286.0
2022-01-26 15:30:00,169.66,169.96,169.57,169.8,215193.0,169.66,169.96,169.57,169.8,215193.0
2022-01-26 15:35:00,169.81,169.87,169.71,169.77,215590.0,169.81,169.87,169.71,169.77,215590.0
2022-01-26 15:40:00,169.77,169.84,169.67,169.72,182256.0,169.77,169.84,169.67,169.72,182256.0
2022-01-26 15:45:00,169.72,169.73,169.48,169.61,501071.0,169.72,169.73,169.48,169.61,501071.0
2022-01-26 15:50:00,169.6,169.8,169.55,169.8,345316.0,169.6,169.8,169.55,169.8,345316.0
2022-01-26 15:55:00,169.79,169.88,169.72,169.75,618704.0,169.79,169.88,169.72,169.75,618704.0
2022-01-27 09:30:00,168.02,168.54,167.95,168.41,670558.0,168.02,168.54,167.95,168.41,670558.0
2022-01-27 09:35:00,168.41,168.95,168.4,168.94,462936.0,168.41,168.95,168.4,168.94,462936.0
2022-01-27 09:40:00,168.94,169.09,168.8,168.84,390451.0,168.94,169.09,168.8,168.84,390451.0
2022-01-27 09:45:00,168.84,168.96,168.79,168.81,164927.0,168.84,168.96,168.79,168.81,164927.0
2022-01-27 09:50:00,168.82,169.0,168.81,168.81,206445.0,168.82,169.0,168.81,168.81,206445.0
2022-01-27 09:55:00,168.82,169.02,168.63,168.65,263740.0,168.82,169.02,168.63,168.65,263740.0
2022-01-27 10:00:00,168.64,168.83,168.55,168.67,426727.0,168.64,168.83,168.55,168.67,426727.0
2022-01-27 10:05:00,168.66,168.82,168.6,168.73,215966.0,168.66,168.82,168.6,168.73,215966.0
2022-01-27 10:10:00,168.72,168.76,168.66,168.67,128431.0,168.72,168.76,168.66,168.67,128431.0
2022-01-27 10:15:00,168.68,168.71,168.41,168.41,236484.0,168.68,168.71,168.41,168.41,236484.0
2022-01-27 10:20:00,168.42,168.53,168.28,168.31,312975.0,168.42,168.53,168.28,168.31,312975.0
2022-01-27 10:25:00,168.31,168.33,168.18,168.2,140301.0,168.31,168.33,168.18,168.2,140301.0
2022-01-27 10:30:00,168.18,168.18,167.86,167.86,314980.0,168.18,168.18,167.86,167.86,314980.0
2022-01-27 10:35:00,167.86,167.99,167.69,167.9,267399.0,167.86,167.99,167.69,167.9,267399.0
2022-01-27 10:40:00,167.9,168.13,167.88,167.97,261525.0,167.9,168.13,167.88,167.97,261525.0
2022-01-27 10:45:00,167.98,167.99,167.72,167.73,221098.0,167.98,167.99,167.72,167.73,221098.0
2022-01-27 10:50:00,167.73,167.88,167.73,167.76,145615.0,167.73,167.88,167.73,167.76,145615.0
2022-01-27 10:55:00,167.76,167.82,167.69,167.78,140075.0,167.76,167.82,167.69,167.78,140075.0
2022-01-27 11:00:00,167.77,167.96,167.76,167.94,135170.0,167.77,167.96,167.76,167.94,135170.0
2022-01-27 11:05:00,167.96,167.97,167.84,167.92,98150.0,167.96,167.97,167.84,167.92,98150.0
2022-01-27 11:10:00,167.94,167.94,167.77,167.82,128506.0,167.94,167.94,167.77,167.82,128506.0
2022-01-27 11:15:00,167.82,167.85,167.65,167.72,142510.0,167.82,167.85,167.65,167.72,142510.0
2022-01-27 11:20:00,167.72,167.74,167.44,167.45,212169.0,167.72,167.74,167.44,167.45,212169.0
2022-01-27 11:25:00,167.46,167.75,167.38,167.68,199973.0,167.46,167.75,167.38,167.68,199973.0
2022-01-27 11:30:00,167.69,167.71,167.41,167.44,159265.0,167.69,167.71,167.41,167.44,159265.0
2022-01-27 11:35:00,167.44,167.67,167.44,167.57,87426.0,167.44,167.67,167.44,167.57,87426.0
2022-01-27 11:40:00,167.55,167.62,167.49,167.62,118898.0,167.55,167.62,167.49,167.62,118898.0
2022-01-27 11:45:00,167.62,167.7,167.54,167.57,141099.0,167.62,167.7,167.54,167.57,141099.0
2022-01-27 11:50:00,167.57,167.57,167.35,167.39,125831.0,167.57,167.57,167.35,167.39,125831.0
2022-01-27 11:55:00,167.39,167.49,167.34,167.48,146237.0,167.39,167.49,167.34,167.48,146237.0
2022-01-27 12:00:00,167.49,167.63,167.49,167.62,129852.0,167.49,167.63,167.49,167.62,129852.0
2022-01-27 12:05:00,167.62,167.71,167.58,167.65,186071.0,167.62,167.71,167.58,167.65,186071.0
2022-01-27 12:10:00,167.65,167.71,167.62,167.65,119809.0,167.65,167.71,167.62,167.65,119809.0
2022-01-27 12:15:00,167.66,167.66,167.54,167.58,81659.0,167.66,167.66,167.54,167.58,81659.0
2022-01-27 12:20:00,167.59,167.68,167.56,167.59,60664.0,167.59,167.68,167.56,167.59,60664.0
2022-01-27 12:25:00,167.6,167.61,167.43,167.47,74414.0,167.6,167.61,167.43,167.47,74414.0
2022-01-27 12:30:00,167.46,167.56,167.43,167.45,147758.0,167.46,167.56,167.43,167.45,147758.0
2022-01-27 12:35:00,167.45,167.51,167.41,167.48,109253.0,167.45,167.51,167.41,167.48,109253.0
2022-01-27 12:40:00,167.48,167.61,167.46,167.57,73953.0,167.48,167.61,167.46,167.57,73953.0
2022-01-27 12:45:00,167.54,167.54,167.33,167.37,72365.0,167.54,167.54,167.33,167.37,72365.0
2022-01-27 12:50:00,167.37,167.66,167.37,167.62,109640.0,167.37,167.66,167.37,167.62,109640.0
2022-01-27 12:55:00,167.61,167.64,167.39,167.4,77739.0,167.61,167.64,167.39,167.4,77739.0
2022-01-27 13:00:00,167.4,167.46,167.32,167.42,239677.0,167.4,167.46,167.32,167.42,239677.0
2022-01-27 13:05:00,167.42,167.43,167.35,167.35,90082.0,167.42,167.43,167.35,167.35,90082.0
2022-01-27 13:10:00,167.36,167.56,167.36,167.5,74131.0,167.36,167.56,167.36,167.5,74131.0
2022-01-27 13:15:00,167.48,167.67,167.48,167.66,128849.0,167.48,167.67,167.48,167.66,128849.0
2022-01-27 13:20:00,167.65,167.7,167.61,167.67,143408.0,167.65,167.7,167.61,167.67,143408.0
2022-01-27 13:25:00,167.67,167.72,167.52,167.56,137482.0,167.67,167.72,167.52,167.56,137482.0
2022-01-27 13:30:00,167.57,167.64,167.48,167.5,90763.0,167.57,167.64,167.48,167.5,90763.0
2022-01-27 13:35:00,167.5,167.53,167.43,167.5,81616.0,167.5,167.53,167.43,167.5,81616.0
2022-01-27 13:40:00,167.5,167.54,167.45,167.51,80846.0,167.5,167.54,167.45,167.51,80846.0
2022-01-27 13:45:00,167.5,167.53,167.45,167.46,141887.0,167.5,167.53,167.45,167.46,141887.0
2022-01-27 13:50:00,167.46,167.59,167.46,167.55,68862.0,167.46,167.59,167.46,167.55,68862.0
2022-01-27 13:55:00,167.54,167.6,167.51,167.56,116852.0,167.54,167.6,167.51,167.56,116852.0
2022-01-27 14:00:00,167.56,167.65,167.56,167.64,82493.0,167.56,167.65,167.56,167.64,82493.0
2022-01-27 14:05:00,167.64,167.74,167.63,167.71,74357.0,167.64,167.74,167.63,167.71,74357.0
2022-01-27 14:10:00,167.71,167.74,167.68,167.68,47809.0,167.71,167.74,167.68,167.68,47809.0
2022-01-27 14:15:00,167.67,167.7,167.65,167.7,87768.0,167.67,167.7,167.65,167.7,87768.0
2022-01-27 14:20:00,167.69,167.69,167.63,167.65,66114.0,167.69,167.69,167.63,167.65,66114.0
2022-01-27 14:25:00,167.63,167.63,167.57,167.58,57654.0,167.63,167.63,167.57,167.58,57654.0
2022-01-27 14:30:00,167.57,167.61,167.55,167.56,90653.0,167.57,167.61,167.55,167.56,90653.0
2022-01-27 14:35:00,167.58,167.6,167.55,167.57,63709.0,167.58,167.6,167.55,167.57,63709.0
2022-01-27 14:40:00,167.57,167.61,167.53,167.54,68366.0,167.57,167.61,167.53,167.54,68366.0
2022-01-27 14:45:00,167.54,167.61,167.52,167.52,70314.0,167.54,167.61,167.52,167.52,70314.0
2022-01-27 14:50:00,167.52,167.53,167.46,167.48,70070.0,167.52,167.53,167.46,167.48,70070.0
2022-01-27 14:55:00,167.49,167.53,167.44,167.44,58329.0,167.49,167.53,167.44,167.44,58329.0
2022-01-27 15:00:00,167.44,167.48,167.38,167.4,46219.0,167.44,167.48,167.38,167.4,46219.0
2022-01-27 15:05:00,167.4,167.43,167.39,167.43,67700.0,167.4,167.43,167.39,167.43,67700.0
2022-01-27 15:10:00,167.43,167.57,167.42,167.56,122360.0,167.43,167.57,167.42,167.56,122360.0
2022-01-27 15:15:00,167.56,167.62,167.5,167.6,107885.0,167.56,167.62,167.5,167.6,107885.0
2022-01-27 15:20:00,167.6,167.62,167.48,167.5,66214.0,167.6,167.62,167.48,167.5,66214.0
2022-01-27 15:25:00,167.5,167.57,167.47,167.57,152629.0,167.5,167.57,167.47,167.57,152629.0
2022-01-27 15:30:00,167.56,167.66,167.54,167.6,211922.0,167.56,167.66,167.54,167.6,211922.0
2022-01-27 15:35:00,167.61,167.61,167.54,167.6,83476.0,167.61,167.61,167.54,167.6,83476.0
2022-01-27 15:40:00,167.6,167.66,167.57,167.62,204315.0,167.6,167.66,167.57,167.62,204315.0
2022-01-27 15:45:00,167.63,167.67,167.6,167.61,235447.0,167.63,167.67,167.6,167.61,235447.0
2022-01-27 15:50:00,167.61,167.66,167.58,167.66,238368.0,167.61,167.66,167.58,167.66,238368.0
2022-01-27 15:55:00,167.66,167.73,167.6,167.6,413362.0,167.66,167.73,167.6,167.6,413362.0
2022-01-28 09:30:00,166.56,166.65,166.45,166.6,243630.0,166.56,166.65,166.45,166.6,243630.0
2022-01-28 09:35:00,166.59,166.78,166.58,166.68,116556.0,166.59,166.78,166.58,166.68,116556.0
2022-01-28 09:40:00,166.69,166.86,166.65,166.86,218108.0,166.69,166.86,166.65,166.86,218108.0
2022-01-28 09:45:00,166.84,166.97,166.76,166.96,146410.0,166.84,166.97,166.76,166.96,146410.0
2022-01-28 09:50:00,166.96,167.13,166.89,167.03,126407.0,166.96,167.13,166.89,167.03,126407.0
2022-01-28 09:55:00,167.03,167.04,166.85,166.85,170696.0,167.03,167.04,166.85,166.85,170696.0
2022-01-28 10:00:00,166.84,166.99,166.81,166.94,154928.0,166.84,166.99,166.81,166.94,154928.0
2022-01-28 10:05:00,166.94,167.22,166.92,167.15,184189.0,166.94,167.22,166.92,167.15,184189.0
2022-01-28 10:10:00,167.14,167.46,166.97,166.99,284739.0,167.14,167.46,166.97,166.99,284739.0
2022-01-28 10:15:00,166.96,167.05,166.56,166.8,206029.0,166.96,167.05,166.56,166.8,206029.0
2022-01-28 10:20:00,166.81,166.81,166.66,166.69,73927.0,166.81,166.81,166.66,166.69,73927.0
2022-01-28 10:25:00,166.69,166.71,166.59,166.64,58304.0,166.69,166.71,166.59,166.64,58304.0
2022-01-28 10:30:00,166.68,166.69,166.36,166.5,226223.0,166.68,166.69,166.36,166.5,226223.0
2022-01-28 10:35:00,166.5,166.62,166.45,166.62,77268.0,166.5,166.62,166.45,166.62,77268.0
2022-01-28 10:40:00,166.62,166.67,166.46,166.58,146354.0,166.62,166.67,166.46,166.58,146354.0
2022-01-28 10:45:00,166.59,166.84,166.5,166.82,146702.0,166.59,166.84,166.5,166.82,146702.0
2022-01-28 10:50:00,166.82,166.84,166.7,166.75,99603.0,166.82,166.84,166.7,166.75,99603.0
2022-01-28 10:55:00,166.74,166.75,166.48,166.5,136187.0,166.74,166.75,166.48,166.5,136187.0
2022-01-28 11:00:00,166.51,166.68,166.48,166.61,155315.0,166.51,166.68,166.48,166.61,155315.0
2022-01-28 11:05:00,166.63,166.63,166.49,166.49,28415.0,166.63,166.63,166.49,166.49,28415.0
2022-01-28 11:10:00,166.49,166.7,166.47,166.68,80322.0,166.49,166.7,166.47,166.68,80322.0
2022-01-28 11:15:00,166.66,166.79,166.66,166.76,84694.0,166.66,166.79,166.66,166.76,84694.0
2022-01-28 11:20:00,166.75,166.83,166.69,166.72,92195.0,166.75,166.83,166.69,166.72,92195.0
2022-01-28 11:25:00,166.71,166.75,166.61,166.65,67129.0,166.71,166.75,166.61,166.65,67129.0
2022-01-28 11:30:00,166.66,166.83,166.64,166.77,75957.0,166.66,166.83,166.64,166.77,75957.0
2022-01-28 11:35:00,166.78,166.84,166.62,166.64,76040.0,166.78,166.84,166.62,166.64,76040.0
2022-01-28 11:40:00,166.63,166.64,166.43,166.49,172758.0,166.63,166.64,166.43,166.49,172758.0
2022-01-28 11:45:00,166.49,166.55,166.47,166.5,120507.0,166.49,166.55,166.47,166.5,120507.0
2022-01-28 11:50:00,166.5,166.65,166.5,166.56,100924.0,166.5,166.65,166.5,166.56,100924.0
2022-01-28 11:55:00,166.56,166.72,166.54,166.71,70401.0,166.56,166.72,166.54,166.71,70401.0
2022-01-28 12:00:00,166.74,166.79,166.67,166.71,67783.0,166.74,166.79,166.67,166.71,67783.0
2022-01-28 12:05:00,166.7,166.76,166.69,166.75,36470.0,166.7,166.76,166.69,166.75,36470.0
2022-01-28 12:10:00,166.72,166.73,166.55,166.56,62665.0,166.72,166.73,166.55,166.56,62665.0
2022-01-28 12:15:00,166.56,166.56,166.43,166.45,83939.0,166.56,166.56,166.43,166.45,83939.0
2022-01-28 12:20:00,166.44,166.54,166.41,166.48,54260.0,166.44,166.54,166.41,166.48,54260.0
2022-01-28 12:25:00,166.48,166.56,166.44,166.53,228533.0,166.48,166.56,166.44,166.53,228533.0
2022-01-28 12:30:00,166.52,166.56,166.46,166.48,59813.0,166.52,166.56,166.46,166.48,59813.0
2022-01-28 12:35:00,166.48,166.51,166.41,166.43,49074.0,166.48,166.51,166.41,166.43,49074.0
2022-01-28 12:40:00,166.44,166.55,166.41,166.55,73003.0,166.44,166.55,166.41,166.55,73003.0
2022-01-28 12:45:00,166.55,166.62,166.54,166.61,48533.0,166.55,166.62,166.54,166.61,48533.0
2022-01-28 12:50:00,166.6,166.66,166.57,166.62,53025.0,166.6,166.66,166.57,166.62,53025.0
2022-01-28 12:55:00,166.64,166.67,166.6,166.61,33544.0,166.64,166.67,166.6,166.61,33544.0
2022-01-28 13:00:00,166.61,166.93,166.61,166.81,229627.0,166.61,166.93,166.61,166.81,229627.0
2022-01-28 13:05:00,166.8,166.83,166.72,166.73,55829.0,166.8,166.83,166.72,166.73,55829.0
2022-01-28 13:10:00,166.72,166.91,166.72,166.91,26413.0,166.72,166.91,166.72,166.91,26413.0
2022-01-28 13:15:00,166.89,166.9,166.82,166.87,42994.0,166.89,166.9,166.82,166.87,42994.0
2022-01-28 13:20:00,166.87,166.87,166.79,166.85,38886.0,166.87,166.87,166.79,166.85,38886.0
2022-01-28 13:25:00,166.86,166.87,166.75,166.77,118732.0,166.86,166.87,166.75,166.77,118732.0
2022-01-28 13:30:00,166.78,166.99,166.78,166.93,34302.0,166.78,166.99,166.78,166.93,34302.0
2022-01-28 13:35:00,166.93,166.99,166.92,166.98,25470.0,166.93,166.99,166.92,166.98,25470.0
2022-01-28 13:40:00,166.97,167.03,166.94,166.98,109410.0,166.97,167.03,166.94,166.98,109410.0
2022-01-28 13:45:00,166.97,166.97,166.86,166.87,54112.0,166.97,166.97,166.86,166.87,54112.0
2022-01-28 13:50:00,166.85,166.9,166.83,166.87,30599.0,166.85,166.9,166.83,166.87,30599.0
2022-01-28 13:55:00,166.87,166.9,166.83,166.84,65910.0,166.87,166.9,166.83,166.84,65910.0
2022-01-28 14:00:00,166.85,166.91,166.84,166.87,33214.0,166.85,166.91,166.84,166.87,33214.0
2022-01-28 14:05:00,166.88,166.88,166.72,166.72,78341.0,166.88,166.88,166.72,166.72,78341.0
2022-01-28 14:10:00,166.72,166.74,166.64,166.66,64635.0,166.72,166.74,166.64,166.66,64635.0
2022-01-28 14:15:00,166.66,166.7,166.64,166.67,33299.0,166.66,166.7,166.64,166.67,33299.0
2022-01-28 14:20:00,166.67,166.74,166.63,166.67,36142.0,166.67,166.74,166.63,166.67,36142.0
2022-01-28 14:25:00,166.68,166.71,166.65,166.68,45954.0,166.68,166.71,166.65,166.68,45954.0
2022-01-28 14:30:00,166.67,166.69,166.65,166.69,38428.0,166.67,166.69,166.65,166.69,38428.0
2022-01-28 14:35:00,166.69,166.74,166.66,166.66,46007.0,166.69,166.74,166.66,166.66,46007.0
2022-01-28 14:40:00,166.68,166.7,166.65,166.67,36654.0,166.68,166.7,166.65,166.67,36654.0
2022-01-28 14:45:00,166.69,166.75,166.69,166.72,72469.0,166.69,166.75,166.69,166.72,72469.0
2022-01-28 14:50:00,166.72,166.77,166.71,166.77,114019.0,166.72,166.77,166.71,166.77,114019.0
2022-01-28 14:55:00,166.77,166.89,166.76,166.88,148075.0,166.77,166.89,166.76,166.88,148075.0
2022-01-28 15:00:00,166.88,166.99,166.86,166.96,129136.0,166.88,166.99,166.86,166.96,129136.0
2022-01-28 15:05:00,166.96,167.0,166.92,166.98,31299.0,166.96,167.0,166.92,166.98,31299.0
2022-01-28 15:10:00,166.99,167.07,166.96,167.04,38866.0,166.99,167.07,166.96,167.04,38866.0
2022-01-28 15:15:00,167.05,167.06,167.01,167.03,77370.0,167.05,167.06,167.01,167.03,77370.0
2022-01-28 15:20:00,167.04,167.08,167.01,167.06,98731.0,167.04,167.08,167.01,167.06,98731.0
2022-01-28 15:25:00,167.06,167.08,167.02,167.07,33530.0,167.06,167.08,167.02,167.07,33530.0
2022-01-28 15:30:00,167.06,167.07,166.99,167.0,102169.0,167.06,167.07,166.99,167.0,102169.0
2022-01-28 15:35:00,167.0,167.03,166.98,166.99,107242.0,167.0,167.03,166.98,166.99,107242.0
2022-01-28 15:40:00,166.99,167.07,166.98,167.05,90275.0,166.99,167.07,166.98,167.05,90275.0
2022-01-28 15:45:00,167.04,167.04,166.98,167.01,149286.0,167.04,167.04,166.98,167.01,149286.0
2022-01-28 15:50:00,167.02,167.1,167.0,167.09,159465.0,167.02,167.1,167.0,167.09,159465.0
2022-01-28 15:55:00,167.09,167.12,167.05,167.07,252736.0,167.09,167.12,167.05,167.07,252736.0
2022-01-31 09:30:00,167.79,167.96,167.75,167.92,246385.0,167.79,167.96,167.75,167.92,246385.0
2022-01-31 09:35:00,167.91,168.1,167.79,167.98,337372.0,167.91,168.1,167.79,167.98,337372.0
2022-01-31 09:40:00,167.98,168.08,167.92,167.92,120098.0,167.98,168.08,167.92,167.92,120098.0
2022-01-31 09:45:00,167.91,168.03,167.8,167.85,92401.0,167.91,168.03,167.8,167.85,92401.0
2022-01-31 09:50:00,167.83,167.83,167.71,167.74,84915.0,167.83,167.83,167.71,167.74,84915.0
2022-01-31 09:55:00,167.73,167.87,167.66,167.7,76525.0,167.73,167.87,167.66,167.7,76525.0
2022-01-31 10:00:00,167.72,167.72,167.52,167.58,144853.0,167.72,167.72,167.52,167.58,144853.0
2022-01-31 10:05:00,167.57,167.67,167.5,167.63,41523.0,167.57,167.67,167.5,167.63,41523.0
2022-01-31 10:10:00,167.63,167.8,167.58,167.78,61217.0,167.63,167.8,167.58,167.78,61217.0
2022-01-31 10:15:00,167.8,167.8,167.62,167.63,48915.0,167.8,167.8,167.62,167.63,48915.0
2022-01-31 10:20:00,167.62,167.81,167.62,167.81,47403.0,167.62,167.81,167.62,167.81,47403.0
2022-01-31 10:25:00,167.8,167.85,167.69,167.83,43300.0,167.8,167.85,167.69,167.83,43300.0
2022-01-31 10:30:00,167.84,167.86,167.7,167.75,35852.0,167.84,167.86,167.7,167.75,35852.0
2022-01-31 10:35:00,167.76,167.77,167.61,167.66,57339.0,167.76,167.77,167.61,167.66,57339.0
2022-01-31 10:40:00,167.65,167.67,167.54,167.61,49122.0,167.65,167.67,167.54,167.61,49122.0
2022-01-31 10:45:00,167.62,167.63,167.46,167.57,58443.0,167.62,167.63,167.46,167.57,58443.0
2022-01-31 10:50:00,167.58,167.72,167.5,167.67,64459.0,167.58,167.72,167.5,167.67,64459.0
2022-01-31 10:55:00,167.67,167.79,167.64,167.75,62116.0,167.67,167.79,167.64,167.75,62116.0
2022-01-31 11:00:00,167.78,167.81,167.68,167.79,46439.0,167.78,167.81,167.68,167.79,46439.0
2022-01-31 11:05:00,167.78,167.93,167.78,167.87,58163.0,167.78,167.93,167.78,167.87,58163.0
2022-01-31 11:10:00,167.87,167.89,167.76,167.79,37516.0,167.87,167.89,167.76,167.79,37516.0
2022-01-31 11:15:00,167.8,167.84,167.73,167.77,32395.0,167.8,167.84,167.73,167.77,32395.0
2022-01-31 11:20:00,167.77,167.84,167.7,167.71,48375.0,167.77,167.84,167.7,167.71,48375.0
2022-01-31 11:25:00,167.71,167.75,167.65,167.69,35693.0,167.71,167.75,167.65,167.69,35693.0
2022-01-31 11:30:00,167.68,167.75,167.67,167.71,34416.0,167.68,167.75,167.67,167.71,34416.0
2022-01-31 11:35:00,167.69,167.82,167.67,167.76,38176.0,167.69,167.82,167.67,167.76,38176.0
2022-01-31 11:40:00,167.77,167.82,167.7,167.76,73518.0,167.77,167.82,167.7,167.76,73518.0
2022-01-31 11:45:00,167.75,167.79,167.71,167.77,35420.0,167.75,167.79,167.71,167.77,35420.0
2022-01-31 11:50:00,167.78,167.92,167.75,167.85,37427.0,167.78,167.92,167.75,167.85,37427.0
2022-01-31 11:55:00,167.85,167.9,167.81,167.82,55403.0,167.85,167.9,167.81,167.82,55403.0
2022-01-31 12:00:00,167.84,167.88,167.76,167.87,83517.0,167.84,167.88,167.76,167.87,83517.0
2022-01-31 12:05:00,167.87,167.96,167.82,167.95,52041.0,167.87,167.96,167.82,167.95,52041.0
2022-01-31 12:10:00,167.95,167.99,167.91,167.97,21751.0,167.95,167.99,167.91,167.97,21751.0
2022-01-31 12:15:00,167.97,167.97,167.82,167.82,46713.0,167.97,167.97,167.82,167.82,46713.0
2022-01-31 12:20:00,167.82,167.82,167.71,167.72,47855.0,167.82,167.82,167.71,167.72,47855.0
2022-01-31 12:25:00,167.71,167.78,167.71,167.72,13955.0,167.71,167.78,167.71,167.72,13955.0
2022-01-31 12:30:00,167.73,167.77,167.69,167.7,35667.0,167.73,167.77,167.69,167.7,35667.0
2022-01-31 12:35:00,167.69,167.71,167.62,167.66,37844.0,167.69,167.71,167.62,167.66,37844.0
2022-01-31 12:40:00,167.68,167.74,167.65,167.71,26772.0,167.68,167.74,167.65,167.71,26772.0
2022-01-31 12:45:00,167.71,167.75,167.7,167.74,39392.0,167.71,167.75,167.7,167.74,39392.0
2022-01-31 12:50:00,167.74,167.78,167.73,167.77,20302.0,167.74,167.78,167.73,167.77,20302.0
2022-01-31 12:55:00,167.76,167.82,167.76,167.81,18233.0,167.76,167.82,167.76,167.81,18233.0
2022-01-31 13:00:00,167.8,167.8,167.72,167.73,23066.0,167.8,167.8,167.72,167.73,23066.0
2022-01-31 13:05:00,167.74,167.83,167.72,167.79,39473.0,167.74,167.83,167.72,167.79,39473.0
2022-01-31 13:10:00,167.79,167.83,167.76,167.79,66214.0,167.79,167.83,167.76,167.79,66214.0
2022-01-31 13:15:00,167.79,167.81,167.7,167.76,48424.0,167.79,167.81,167.7,167.76,48424.0
2022-01-31 13:20:00,167.77,167.79,167.7,167.7,38603.0,167.77,167.79,167.7,167.7,38603.0
2022-01-31 13:25:00,167.7,167.74,167.62,167.72,123335.0,167.7,167.74,167.62,167.72,123335.0
2022-01-31 13:30:00,167.71,167.8,167.7,167.78,46151.0,167.71,167.8,167.7,167.78,46151.0
2022-01-31 13:35:00,167.78,167.86,167.78,167.86,34257.0,167.78,167.86,167.78,167.86,34257.0
2022-01-31 13:40:00,167.86,167.89,167.81,167.89,15586.0,167.86,167.89,167.81,167.89,15586.0
2022-01-31 13:45:00,167.9,167.91,167.85,167.88,33384.0,167.9,167.91,167.85,167.88,33384.0
2022-01-31 13:50:00,167.88,167.88,167.82,167.86,48853.0,167.88,167.88,167.82,167.86,48853.0
2022-01-31 13:55:00,167.86,167.9,167.85,167.9,14986.0,167.86,167.9,167.85,167.9,14986.0
2022-01-31 14:00:00,167.91,168.14,167.89,168.02,518760.0,167.91,168.14,167.89,168.02,518760.0
2022-01-31 14:05:00,168.01,168.01,167.93,167.94,21211.0,168.01,168.01,167.93,167.94,21211.0
2022-01-31 14:10:00,167.95,167.99,167.94,167.98,27207.0,167.95,167.99,167.94,167.98,27207.0
2022-01-31 14:15:00,167.99,167.99,167.92,167.94,35295.0,167.99,167.99,167.92,167.94,35295.0
2022-01-31 14:20:00,167.94,167.97,167.91,167.95,13795.0,167.94,167.97,167.91,167.95,13795.0
2022-01-31 14:25:00,167.94,168.03,167.93,168.02,34712.0,167.94,168.03,167.93,168.02,34712.0
2022-01-31 14:30:00,168.02,168.06,168.01,168.05,51189.0,168.02,168.06,168.01,168.05,51189.0
2022-01-31 14:35:00,168.05,168.08,167.99,168.0,70945.0,168.05,168.08,167.99,168.0,70945.0
2022-01-31 14:40:00,168.0,168.06,167.99,168.05,33970.0,168.0,168.06,167.99,168.05,33970.0
2022-01-31 14:45:00,168.05,168.07,168.01,168.04,28365.0,168.05,168.07,168.01,168.04,28365.0
2022-01-31 14:50:00,168.05,168.08,168.03,168.06,39932.0,168.05,168.08,168.03,168.06,39932.0
2022-01-31 14:55:00,168.06,168.08,167.94,167.97,115668.0,168.06,168.08,167.94,167.97,115668.0
2022-01-31 15:00:00,167.97,168.04,167.94,168.0,30057.0,167.97,168.04,167.94,168.0,30057.0
2022-01-31 15:05:00,168.0,168.0,167.86,167.87,64449.0,168.0,168.0,167.86,167.87,64449.0
2022-01-31 15:10:00,167.87,167.89,167.81,167.87,47840.0,167.87,167.89,167.81,167.87,47840.0
2022-01-31 15:15:00,167.88,167.91,167.83,167.83,123640.0,167.88,167.91,167.83,167.83,123640.0
2022-01-31 15:20:00,167.84,167.88,167.83,167.86,50510.0,167.84,167.88,167.83,167.86,50510.0
2022-01-31 15:25:00,167.86,167.87,167.79,167.81,64055.0,167.86,167.87,167.79,167.81,64055.0
2022-01-31 15:30:00,167.8,167.87,167.75,167.84,112940.0,167.8,167.87,167.75,167.84,112940.0
2022-01-31 15:35:00,167.84,167.93,167.84,167.93,186678.0,167.84,167.93,167.84,167.93,186678.0
2022-01-31 15:40:00,167.93,167.96,167.87,167.91,103037.0,167.93,167.96,167.87,167.91,103037.0
2022-01-31 15:45:00,167.91,168.02,167.88,167.99,219671.0,167.91,168.02,167.88,167.99,219671.0
2022-01-31 15:50:00,167.99,168.01,167.87,167.92,151756.0,167.99,168.01,167.87,167.92,151756.0
2022-01-31 15:55:00,167.92,168.1,167.87,168.09,512630.0,167.92,168.1,167.87,168.09,512630.0
2022-02-01 09:30:00,168.57,168.66,168.41,168.53,375955.0,168.57,168.66,168.41,168.53,375955.0
2022-02-01 09:35:00,168.52,168.64,168.36,168.42,160011.0,168.52,168.64,168.36,168.42,160011.0
2022-02-01 09:40:00,168.41,168.48,168.15,168.21,127289.0,168.41,168.48,168.15,168.21,127289.0
2022-02-01 09:45:00,168.21,168.41,168.21,168.4,162873.0,168.21,168.41,168.21,168.4,162873.0
2022-02-01 09:50:00,168.4,168.44,168.14,168.21,94450.0,168.4,168.44,168.14,168.21,94450.0
2022-02-01 09:55:00,168.22,168.34,168.17,168.32,60182.0,168.22,168.34,168.17,168.32,60182.0
2022-02-01 10:00:00,168.34,168.51,167.87,168.24,431828.0,168.34,168.51,167.87,168.24,431828.0
2022-02-01 10:05:00,168.23,168.4,167.98,168.28,287142.0,168.23,168.4,167.98,168.28,287142.0
2022-02-01 10:10:00,168.29,168.44,168.06,168.24,107407.0,168.29,168.44,168.06,168.24,107407.0
2022-02-01 10:15:00,168.22,168.32,168.06,168.11,209441.0,168.22,168.32,168.06,168.11,209441.0
2022-02-01 10:20:00,168.12,168.24,168.07,168.21,77651.0,168.12,168.24,168.07,168.21,77651.0
2022-02-01 10:25:00,168.2,168.32,168.16,168.28,60247.0,168.2,168.32,168.16,168.28,60247.0
2022-02-01 10:30:00,168.3,168.5,168.3,168.44,62947.0,168.3,168.5,168.3,168.44,62947.0
2022-02-01 10:35:00,168.47,168.57,168.41,168.51,60550.0,168.47,168.57,168.41,168.51,60550.0
2022-02-01 10:40:00,168.51,168.55,168.36,168.49,60845.0,168.51,168.55,168.36,168.49,60845.0
2022-02-01 10:45:00,168.5,168.56,168.42,168.48,157612.0,168.5,168.56,168.42,168.48,157612.0
2022-02-01 10:50:00,168.48,168.76,168.48,168.75,207089.0,168.48,168.76,168.48,168.75,207089.0
2022-02-01 10:55:00,168.75,168.77,168.52,168.52,136403.0,168.75,168.77,168.52,168.52,136403.0
2022-02-01 11:00:00,168.51,168.59,168.45,168.59,71666.0,168.51,168.59,168.45,168.59,71666.0
2022-02-01 11:05:00,168.59,168.73,168.55,168.68,104871.0,168.59,168.73,168.55,168.68,104871.0
2022-02-01 11:10:00,168.69,168.76,168.64,168.68,71997.0,168.69,168.76,168.64,168.68,71997.0
2022-02-01 11:15:00,168.68,168.76,168.64,168.74,280896.0,168.68,168.76,168.64,168.74,280896.0
2022-02-01 11:20:00,168.75,168.77,168.69,168.72,99237.0,168.75,168.77,168.69,168.72,99237.0
2022-02-01 11:25:00,168.71,168.76,168.68,168.73,119879.0,168.71,168.76,168.68,168.73,119879.0
2022-02-01 11:30:00,168.73,168.8,168.67,168.79,77496.0,168.73,168.8,168.67,168.79,77496.0
2022-02-01 11:35:00,168.8,168.85,168.71,168.72,49985.0,168.8,168.85,168.71,168.72,49985.0
2022-02-01 11:40:00,168.73,168.73,168.56,168.58,54775.0,168.73,168.73,168.56,168.58,54775.0
2022-02-01 11:45:00,168.58,168.61,168.54,168.55,67600.0,168.58,168.61,168.54,168.55,67600.0
2022-02-01 11:50:00,168.56,168.6,168.51,168.55,52447.0,168.56,168.6,168.51,168.55,52447.0
2022-02-01 11:55:00,168.55,168.56,168.43,168.46,78304.0,168.55,168.56,168.43,168.46,78304.0
2022-02-01 12:00:00,168.45,168.5,168.41,168.42,42304.0,168.45,168.5,168.41,168.42,42304.0
2022-02-01 12:05:00,168.42,168.46,168.41,168.44,50721.0,168.42,168.46,168.41,168.44,50721.0
2022-02-01 12:10:00,168.43,168.45,168.39,168.43,24565.0,168.43,168.45,168.39,168.43,24565.0
2022-02-01 12:15:00,168.45,168.47,168.39,168.4,157612.0,168.45,168.47,168.39,168.4,157612.0
2022-02-01 12:20:00,168.41,168.42,168.35,168.38,44703.0,168.41,168.42,168.35,168.38,44703.0
2022-02-01 12:25:00,168.39,168.47,168.38,168.42,40650.0,168.39,168.47,168.38,168.42,40650.0
2022-02-01 12:30:00,168.43,168.44,168.35,168.37,48858.0,168.43,168.44,168.35,168.37,48858.0
2022-02-01 12:35:00,168.37,168.44,168.35,168.37,33134.0,168.37,168.44,168.35,168.37,33134.0
2022-02-01 12:40:00,168.38,168.38,168.28,168.28,40320.0,168.38,168.38,168.28,168.28,40320.0
2022-02-01 12:45:00,168.29,168.31,168.25,168.26,32891.0,168.29,168.31,168.25,168.26,32891.0
2022-02-01 12:50:00,168.26,168.31,168.25,168.3,45772.0,168.26,168.31,168.25,168.3,45772.0
2022-02-01 12:55:00,168.31,168.4,168.3,168.36,67061.0,168.31,168.4,168.3,168.36,67061.0
2022-02-01 13:00:00,168.36,168.39,168.24,168.26,45941.0,168.36,168.39,168.24,168.26,45941.0
2022-02-01 13:05:00,168.26,168.34,168.25,168.34,41604.0,168.26,168.34,168.25,168.34,41604.0
2022-02-01 13:10:00,168.32,168.34,168.27,168.27,60552.0,168.32,168.34,168.27,168.27,60552.0
2022-02-01 13:15:00,168.27,168.31,168.27,168.29,29590.0,168.27,168.31,168.27,168.29,29590.0
2022-02-01 13:20:00,168.29,168.3,168.19,168.19,64693.0,168.29,168.3,168.19,168.19,64693.0
2022-02-01 13:25:00,168.2,168.25,168.17,168.21,84074.0,168.2,168.25,168.17,168.21,84074.0
2022-02-01 13:30:00,168.21,168.28,168.19,168.26,31928.0,168.21,168.28,168.19,168.26,31928.0
2022-02-01 13:35:00,168.25,168.29,168.21,168.26,24082.0,168.25,168.29,168.21,168.26,24082.0
2022-02-01 13:40:00,168.26,168.29,168.23,168.27,35211.0,168.26,168.29,168.23,168.27,35211.0
2022-02-01 13:45:00,168.27,168.27,168.17,168.18,32630.0,168.27,168.27,168.17,168.18,32630.0
2022-02-01 13:50:00,168.18,168.21,168.16,168.2,17001.0,168.18,168.21,168.16,168.2,17001.0
2022-02-01 13:55:00,168.2,168.2,168.16,168.19,33444.0,168.2,168.2,168.16,168.19,33444.0
2022-02-01 14:00:00,168.19,168.29,168.18,168.28,35449.0,168.19,168.29,168.18,168.28,35449.0
2022-02-01 14:05:00,168.27,168.28,168.25,168.27,62584.0,168.27,168.28,168.25,168.27,62584.0
2022-02-01 14:10:00,168.27,168.28,168.24,168.24,23410.0,168.27,168.28,168.24,168.24,23410.0
2022-02-01 14:15:00,168.24,168.24,168.2,168.21,28848.0,168.24,168.24,168.2,168.21,28848.0
2022-02-01 14:20:00,168.22,168.25,168.2,168.22,37062.0,168.22,168.25,168.2,168.22,37062.0
2022-02-01 14:25:00,168.21,168.22,168.17,168.22,28383.0,168.21,168.22,168.17,168.22,28383.0
2022-02-01 14:30:00,168.22,168.24,168.14,168.24,33378.0,168.22,168.24,168.14,168.24,33378.0
2022-02-01 14:35:00,168.24,168.24,168.19,168.2,22121.0,168.24,168.24,168.19,168.2,22121.0
2022-02-01 14:40:00,168.19,168.22,168.16,168.16,32757.0,168.19,168.22,168.16,168.16,32757.0
2022-02-01 14:45:00,168.16,168.19,168.13,168.16,26280.0,168.16,168.19,168.13,168.16,26280.0
2022-02-01 14:50:00,168.16,168.21,168.14,168.17,57036.0,168.16,168.21,168.14,168.17,57036.0
2022-02-01 14:55:00,168.16,168.16,168.05,168.05,105802.0,168.16,168.16,168.05,168.05,105802.0
2022-02-01 15:00:00,168.04,168.14,167.96,168.04,90177.0,168.04,168.14,167.96,168.04,90177.0
2022-02-01 15:05:00,168.05,168.06,168.0,168.01,32662.0,168.05,168.06,168.0,168.01,32662.0
2022-02-01 15:10:00,168.01,168.12,168.01,168.12,123602.0,168.01,168.12,168.01,168.12,123602.0
2022-02-01 15:15:00,168.11,168.18,168.1,168.16,51970.0,168.11,168.18,168.1,168.16,51970.0
2022-02-01 15:20:00,168.15,168.17,168.09,168.09,54667.0,168.15,168.17,168.09,168.09,54667.0
2022-02-01 15:25:00,168.09,168.13,168.05,168.06,57832.0,168.09,168.13,168.05,168.06,57832.0
2022-02-01 15:30:00,168.07,168.11,168.04,168.05,77665.0,168.07,168.11,168.04,168.05,77665.0
2022-02-01 15:35:00,168.05,168.11,168.04,168.08,102708.0,168.05,168.11,168.04,168.08,102708.0
2022-02-01 15:40:00,168.09,168.15,168.08,168.14,96977.0,168.09,168.15,168.08,168.14,96977.0
2022-02-01 15:45:00,168.14,168.2,168.07,168.13,229823.0,168.14,168.2,168.07,168.13,229823.0
2022-02-01 15:50:00,168.13,168.24,168.11,168.21,313780.0,168.13,168.24,168.11,168.21,313780.0
2022-02-01 15:55:00,168.21,168.26,168.19,168.19,405689.0,168.21,168.26,168.19,168.19,405689.0
2022-02-02 09:30:00,168.34,168.54,168.3,168.49,116541.0,168.34,168.54,168.3,168.49,116541.0
2022-02-02 09:35:00,168.49,168.61,168.48,168.6,58562.0,168.49,168.61,168.48,168.6,58562.0
2022-02-02 09:40:00,168.6,168.62,168.28,168.35,136315.0,168.6,168.62,168.28,168.35,136315.0
2022-02-02 09:45:00,168.36,168.48,168.28,168.29,70339.0,168.36,168.48,168.28,168.29,70339.0
2022-02-02 09:50:00,168.28,168.37,168.16,168.22,123265.0,168.28,168.37,168.16,168.22,123265.0
2022-02-02 09:55:00,168.21,168.41,168.15,168.41,41233.0,168.21,168.41,168.15,168.41,41233.0
2022-02-02 10:00:00,168.42,168.82,168.42,168.49,254957.0,168.42,168.82,168.42,168.49,254957.0
2022-02-02 10:05:00,168.49,168.51,168.35,168.35,72929.0,168.49,168.51,168.35,168.35,72929.0
2022-02-02 10:10:00,168.35,168.46,168.34,168.44,59553.0,168.35,168.46,168.34,168.44,59553.0
2022-02-02 10:15:00,168.45,168.64,168.44,168.56,119715.0,168.45,168.64,168.44,168.56,119715.0
2022-02-02 10:20:00,168.56,168.64,168.53,168.63,22921.0,168.56,168.64,168.53,168.63,22921.0
2022-02-02 10:25:00,168.64,169.12,168.63,168.71,432389.0,168.64,169.12,168.63,168.71,432389.0
2022-02-02 10:30:00,168.71,168.85,168.71,168.76,67203.0,168.71,168.85,168.71,168.76,67203.0
2022-02-02 10:35:00,168.77,168.85,168.71,168.81,48484.0,168.77,168.85,168.71,168.81,48484.0
2022-02-02 10:40:00,168.78,168.86,168.74,168.86,49016.0,168.78,168.86,168.74,168.86,49016.0
2022-02-02 10:45:00,168.87,168.96,168.77,168.84,54165.0,168.87,168.96,168.77,168.84,54165.0
2022-02-02 10:50:00,168.84,168.95,168.81,168.91,62947.0,168.84,168.95,168.81,168.91,62947.0
2022-02-02 10:55:00,168.93,168.93,168.86,168.89,24816.0,168.93,168.93,168.86,168.89,24816.0
2022-02-02 11:00:00,168.9,169.02,168.9,169.01,84109.0,168.9,169.02,168.9,169.01,84109.0
2022-02-02 11:05:00,169.01,169.02,168.87,168.92,38309.0,169.01,169.02,168.87,168.92,38309.0
2022-02-02 11:10:00,168.91,168.97,168.85,168.95,99582.0,168.91,168.97,168.85,168.95,99582.0
2022-02-02 11:15:00,168.95,169.0,168.83,168.86,79188.0,168.95,169.0,168.83,168.86,79188.0
2022-02-02 11:20:00,168.85,168.97,168.83,168.96,73946.0,168.85,168.97,168.83,168.96,73946.0
2022-02-02 11:25:00,168.96,169.01,168.88,168.93,118131.0,168.96,169.01,168.88,168.93,118131.0
2022-02-02 11:30:00,168.92,168.96,168.78,168.82,44607.0,168.92,168.96,168.78,168.82,44607.0
2022-02-02 11:35:00,168.84,168.96,168.84,168.96,41630.0,168.84,168.96,168.84,168.96,41630.0
2022-02-02 11:40:00,168.96,169.02,168.94,168.98,43391.0,168.96,169.02,168.94,168.98,43391.0
2022-02-02 11:45:00,168.98,168.99,168.92,168.94,84879.0,168.98,168.99,168.92,168.94,84879.0
2022-02-02 11:50:00,168.95,169.04,168.94,169.02,50211.0,168.95,169.04,168.94,169.02,50211.0
2022-02-02 11:55:00,169.01,169.02,168.92,168.94,59025.0,169.01,169.02,168.92,168.94,59025.0
2022-02-02 12:00:00,168.94,168.94,168.89,168.91,28222.0,168.94,168.94,168.89,168.91,28222.0
2022-02-02 12:05:00,168.91,169.03,168.9,169.03,45382.0,168.91,169.03,168.9,169.03,45382.0
2022-02-02 12:10:00,169.03,169.1,169.01,169.06,70265.0,169.03,169.1,169.01,169.06,70265.0
2022-02-02 12:15:00,169.07,169.12,169.04,169.06,70788.0,169.07,169.12,169.04,169.06,70788.0
2022-02-02 12:20:00,169.06,169.08,168.96,168.97,47149.0,169.06,169.08,168.96,168.97,47149.0
2022-02-02 12:25:00,168.98,169.04,168.98,169.0,33265.0,168.98,169.04,168.98,169.0,33265.0
2022-02-02 12:30:00,168.99,169.0,168.96,169.0,25715.0,168.99,169.0,168.96,169.0,25715.0
2022-02-02 12:35:00,169.0,169.02,168.93,168.97,40237.0,169.0,169.02,168.93,168.97,40237.0
2022-02-02 12:40:00,168.97,168.99,168.93,168.95,38393.0,168.97,168.99,168.93,168.95,38393.0
2022-02-02 12:45:00,168.94,168.96,168.91,168.94,27926.0,168.94,168.96,168.91,168.94,27926.0
2022-02-02 12:50:00,168.93,168.99,168.93,168.99,33841.0,168.93,168.99,168.93,168.99,33841.0
2022-02-02 12:55:00,168.99,169.05,168.96,169.05,38013.0,168.99,169.05,168.96,169.05,38013.0
2022-02-02 13:00:00,169.04,169.11,169.02,169.08,53964.0,169.04,169.11,169.02,169.08,53964.0
2022-02-02 13:05:00,169.08,169.09,169.01,169.03,35301.0,169.08,169.09,169.01,169.03,35301.0
2022-02-02 13:10:00,169.02,169.07,169.0,169.05,44832.0,169.02,169.07,169.0,169.05,44832.0
2022-02-02 13:15:00,169.04,169.06,168.97,168.98,204260.0,169.04,169.06,168.97,168.98,204260.0
2022-02-02 13:20:00,168.99,169.01,168.95,168.99,68291.0,168.99,169.01,168.95,168.99,68291.0
2022-02-02 13:25:00,168.98,169.02,168.96,168.97,159749.0,168.98,169.02,168.96,168.97,159749.0
2022-02-02 13:30:00,168.96,168.97,168.91,168.96,78672.0,168.96,168.97,168.91,168.96,78672.0
2022-02-02 13:35:00,168.96,168.98,168.89,168.92,61518.0,168.96,168.98,168.89,168.92,61518.0
2022-02-02 13:40:00,168.91,168.92,168.85,168.87,37315.0,168.91,168.92,168.85,168.87,37315.0
2022-02-02 13:45:00,168.87,168.88,168.83,168.85,34204.0,168.87,168.88,168.83,168.85,34204.0
2022-02-02 13:50:00,168.84,168.91,168.83,168.91,12966.0,168.84,168.91,168.83,168.91,12966.0
2022-02-02 13:55:00,168.91,168.97,168.9,168.96,25558.0,168.91,168.97,168.9,168.96,25558.0
2022-02-02 14:00:00,168.96,168.96,168.89,168.89,20350.0,168.96,168.96,168.89,168.89,20350.0
2022-02-02 14:05:00,168.89,168.92,168.87,168.92,23622.0,168.89,168.92,168.87,168.92,23622.0
2022-02-02 14:10:00,168.91,168.92,168.9,168.91,12358.0,168.91,168.92,168.9,168.91,12358.0
2022-02-02 14:15:00,168.91,168.93,168.88,168.92,37644.0,168.91,168.93,168.88,168.92,37644.0
2022-02-02 14:20:00,168.92,168.93,168.88,168.9,28933.0,168.92,168.93,168.88,168.9,28933.0
2022-02-02 14:25:00,168.89,168.89,168.82,168.83,38105.0,168.89,168.89,168.82,168.83,38105.0
2022-02-02 14:30:00,168.84,168.88,168.82,168.85,25179.0,168.84,168.88,168.82,168.85,25179.0
2022-02-02 14:35:00,168.84,168.87,168.83,168.86,23748.0,168.84,168.87,168.83,168.86,23748.0
2022-02-02 14:40:00,168.85,168.89,168.84,168.88,31561.0,168.85,168.89,168.84,168.88,31561.0
2022-02-02 14:45:00,168.88,168.9,168.86,168.87,16105.0,168.88,168.9,168.86,168.87,16105.0
2022-02-02 14:50:00,168.87,168.9,168.86,168.88,15816.0,168.87,168.9,168.86,168.88,15816.0
2022-02-02 14:55:00,168.88,168.89,168.79,168.82,33769.0,168.88,168.89,168.79,168.82,33769.0
2022-02-02 15:00:00,168.8,168.82,168.77,168.8,41937.0,168.8,168.82,168.77,168.8,41937.0
2022-02-02 15:05:00,168.79,168.82,168.76,168.8,28860.0,168.79,168.82,168.76,168.8,28860.0
2022-02-02 15:10:00,168.8,168.88,168.79,168.84,51692.0,168.8,168.88,168.79,168.84,51692.0
2022-02-02 15:15:00,168.85,168.85,168.79,168.82,42214.0,168.85,168.85,168.79,168.82,42214.0
2022-02-02 15:20:00,168.81,168.81,168.75,168.76,59990.0,168.81,168.81,168.75,168.76,59990.0
2022-02-02 15:25:00,168.76,168.76,168.65,168.7,56622.0,168.76,168.76,168.65,168.7,56622.0
2022-02-02 15:30:00,168.68,168.71,168.6,168.63,249938.0,168.68,168.71,168.6,168.63,249938.0
2022-02-02 15:35:00,168.63,168.69,168.62,168.63,43364.0,168.63,168.69,168.62,168.63,43364.0
2022-02-02 15:40:00,168.62,168.65,168.57,168.57,66863.0,168.62,168.65,168.57,168.57,66863.0
2022-02-02 15:45:00,168.58,168.68,168.56,168.64,141376.0,168.58,168.68,168.56,168.64,141376.0
2022-02-02 15:50:00,168.63,168.69,168.59,168.59,154413.0,168.63,168.69,168.59,168.59,154413.0
2022-02-02 15:55:00,168.6,168.84,168.6,168.84,691161.0,168.6,168.84,168.6,168.84,691161.0
2022-02-03 09:30:00,168.31,168.37,168.13,168.26,154659.0,168.31,168.37,168.13,168.26,154659.0
2022-02-03 09:35:00,168.25,168.32,168.04,168.15,174022.0,168.25,168.32,168.04,168.15,174022.0
2022-02-03 09:40:00,168.16,168.36,167.7,167.7,271140.0,168.16,168.36,167.7,167.7,271140.0
2022-02-03 09:45:00,167.71,167.74,167.14,167.27,583188.0,167.71,167.74,167.14,167.27,583188.0
2022-02-03 09:50:00,167.27,167.29,167.03,167.15,277079.0,167.27,167.29,167.03,167.15,277079.0
2022-02-03 09:55:00,167.15,167.31,167.05,167.27,227146.0,167.15,167.31,167.05,167.27,227146.0
2022-02-03 10:00:00,167.27,167.49,167.14,167.39,337578.0,167.27,167.49,167.14,167.39,337578.0
2022-02-03 10:05:00,167.39,167.59,167.31,167.59,147569.0,167.39,167.59,167.31,167.59,147569.0
2022-02-03 10:10:00,167.59,167.97,167.52,167.91,211191.0,167.59,167.97,167.52,167.91,211191.0
2022-02-03 10:15:00,167.92,168.22,167.88,167.95,265789.0,167.92,168.22,167.88,167.95,265789.0
2022-02-03 10:20:00,167.95,168.1,167.94,167.96,168887.0,167.95,168.1,167.94,167.96,168887.0
2022-02-03 10:25:00,167.99,168.05,167.95,168.03,102389.0,167.99,168.05,167.95,168.03,102389.0
2022-02-03 10:30:00,168.04,168.14,168.0,168.05,96750.0,168.04,168.14,168.0,168.05,96750.0
2022-02-03 10:35:00,168.04,168.46,168.01,168.43,189098.0,168.04,168.46,168.01,168.43,189098.0
2022-02-03 10:40:00,168.44,168.46,168.26,168.38,159604.0,168.44,168.46,168.26,168.38,159604.0
2022-02-03 10:45:00,168.38,168.48,168.35,168.43,199930.0,168.38,168.48,168.35,168.43,199930.0
2022-02-03 10:50:00,168.44,168.49,168.37,168.42,80108.0,168.44,168.49,168.37,168.42,80108.0
2022-02-03 10:55:00,168.42,168.49,168.35,168.4,85592.0,168.42,168.49,168.35,168.4,85592.0
2022-02-03 11:00:00,168.39,168.42,168.2,168.34,103762.0,168.39,168.42,168.2,168.34,103762.0
2022-02-03 11:05:00,168.34,168.5,168.32,168.47,91613.0,168.34,168.5,168.32,168.47,91613.0
2022-02-03 11:10:00,168.46,168.61,168.45,168.55,172368.0,168.46,168.61,168.45,168.55,172368.0
2022-02-03 11:15:00,168.55,168.6,168.48,168.52,94911.0,168.55,168.6,168.48,168.52,94911.0
2022-02-03 11:20:00,168.53,168.64,168.51,168.55,71785.0,168.53,168.64,168.51,168.55,71785.0
2022-02-03 11:25:00,168.56,168.77,168.52,168.76,73281.0,168.56,168.77,168.52,168.76,73281.0
2022-02-03 11:30:00,168.76,168.78,168.64,168.72,114339.0,168.76,168.78,168.64,168.72,114339.0
2022-02-03 11:35:00,168.73,168.77,168.65,168.66,48731.0,168.73,168.77,168.65,168.66,48731.0
2022-02-03 11:40:00,168.65,168.7,168.56,168.61,58458.0,168.65,168.7,168.56,168.61,58458.0
2022-02-03 11:45:00,168.61,168.81,168.6,168.75,81661.0,168.61,168.81,168.6,168.75,81661.0
2022-02-03 11:50:00,168.76,168.82,168.7,168.79,59544.0,168.76,168.82,168.7,168.79,59544.0
2022-02-03 11:55:00,168.8,168.81,168.7,168.74,41162.0,168.8,168.81,168.7,168.74,41162.0
2022-02-03 12:00:00,168.74,168.76,168.54,168.59,51087.0,168.74,168.76,168.54,168.59,51087.0
2022-02-03 12:05:00,168.59,168.67,168.57,168.58,90588.0,168.59,168.67,168.57,168.58,90588.0
2022-02-03 12:10:00,168.58,168.69,168.58,168.63,49723.0,168.58,168.69,168.58,168.63,49723.0
2022-02-03 12:15:00,168.63,168.69,168.58,168.66,74286.0,168.63,168.69,168.58,168.66,74286.0
2022-02-03 12:20:00,168.66,168.69,168.6,168.66,63070.0,168.66,168.69,168.6,168.66,63070.0
2022-02-03 12:25:00,168.66,168.72,168.65,168.71,52829.0,168.66,168.72,168.65,168.71,52829.0
2022-02-03 12:30:00,168.71,168.74,168.63,168.65,161935.0,168.71,168.74,168.63,168.65,161935.0
2022-02-03 12:35:00,168.66,168.66,168.6,168.61,216613.0,168.66,168.66,168.6,168.61,216613.0
2022-02-03 12:40:00,168.61,168.62,168.54,168.54,48714.0,168.61,168.62,168.54,168.54,48714.0
2022-02-03 12:45:00,168.55,168.55,168.45,168.46,59377.0,168.55,168.55,168.45,168.46,59377.0
2022-02-03 12:50:00,168.46,168.49,168.43,168.46,38612.0,168.46,168.49,168.43,168.46,38612.0
2022-02-03 12:55:00,168.45,168.49,168.43,168.47,28332.0,168.45,168.49,168.43,168.47,28332.0
2022-02-03 13:00:00,168.47,168.49,168.44,168.45,29936.0,168.47,168.49,168.44,168.45,29936.0
2022-02-03 13:05:00,168.47,168.56,168.46,168.52,51133.0,168.47,168.56,168.46,168.52,51133.0
2022-02-03 13:10:00,168.51,168.55,168.48,168.49,69331.0,168.51,168.55,168.48,168.49,69331.0
2022-02-03 13:15:00,168.48,168.49,168.42,168.45,26163.0,168.48,168.49,168.42,168.45,26163.0
2022-02-03 13:20:00,168.44,168.47,168.41,168.43,31503.0,168.44,168.47,168.41,168.43,31503.0
2022-02-03 13:25:00,168.43,168.45,168.38,168.43,77173.0,168.43,168.45,168.38,168.43,77173.0
2022-02-03 13:30:00,168.42,168.5,168.42,168.49,53250.0,168.42,168.5,168.42,168.49,53250.0
2022-02-03 13:35:00,168.49,168.49,168.42,168.44,19118.0,168.49,168.49,168.42,168.44,19118.0
2022-02-03 13:40:00,168.43,168.48,168.43,168.46,18065.0,168.43,168.48,168.43,168.46,18065.0
2022-02-03 13:45:00,168.46,168.49,168.44,168.48,14494.0,168.46,168.49,168.44,168.48,14494.0
2022-02-03 13:50:00,168.47,168.55,168.47,168.55,17653.0,168.47,168.55,168.47,168.55,17653.0
2022-02-03 13:55:00,168.55,168.61,168.55,168.59,24375.0,168.55,168.61,168.55,168.59,24375.0
2022-02-03 14:00:00,168.59,168.66,168.58,168.64,25975.0,168.59,168.66,168.58,168.64,25975.0
2022-02-03 14:05:00,168.64,168.69,168.63,168.68,46133.0,168.64,168.69,168.63,168.68,46133.0
2022-02-03 14:10:00,168.69,168.69,168.63,168.65,75795.0,168.69,168.69,168.63,168.65,75795.0
2022-02-03 14:15:00,168.65,168.7,168.65,168.7,51929.0,168.65,168.7,168.65,168.7,51929.0
2022-02-03 14:20:00,168.7,168.72,168.66,168.67,30703.0,168.7,168.72,168.66,168.67,30703.0
2022-02-03 14:25:00,168.67,168.71,168.64,168.65,26865.0,168.67,168.71,168.64,168.65,26865.0
2022-02-03 14:30:00,168.65,168.67,168.61,168.66,44825.0,168.65,168.67,168.61,168.66,44825.0
2022-02-03 14:35:00,168.66,168.66,168.6,168.62,33898.0,168.66,168.66,168.6,168.62,33898.0
2022-02-03 14:40:00,168.61,168.62,168.51,168.52,31592.0,168.61,168.62,168.51,168.52,31592.0
2022-02-03 14:45:00,168.52,168.6,168.5,168.57,46714.0,168.52,168.6,168.5,168.57,46714.0
2022-02-03 14:50:00,168.58,168.6,168.56,168.56,94989.0,168.58,168.6,168.56,168.56,94989.0
2022-02-03 14:55:00,168.57,168.62,168.55,168.56,48019.0,168.57,168.62,168.55,168.56,48019.0
2022-02-03 15:00:00,168.56,168.64,168.56,168.62,39253.0,168.56,168.64,168.56,168.62,39253.0
2022-02-03 15:05:00,168.63,168.69,168.63,168.66,31976.0,168.63,168.69,168.63,168.66,31976.0
2022-02-03 15:10:00,168.65,168.67,168.62,168.65,40582.0,168.65,168.67,168.62,168.65,40582.0
2022-02-03 15:15:00,168.66,168.68,168.63,168.64,22184.0,168.66,168.68,168.63,168.64,22184.0
2022-02-03 15:20:00,168.64,168.68,168.63,168.67,19680.0,168.64,168.68,168.63,168.67,19680.0
2022-02-03 15:25:00,168.67,168.68,168.63,168.64,14174.0,168.67,168.68,168.63,168.64,14174.0
2022-02-03 15:30:00,168.65,168.66,168.61,168.61,39656.0,168.65,168.66,168.61,168.61,39656.0
2022-02-03 15:35:00,168.61,168.62,168.59,168.59,41024.0,168.61,168.62,168.59,168.59,41024.0
2022-02-03 15:40:00,168.59,168.62,168.58,168.62,42478.0,168.59,168.62,168.58,168.62,42478.0
2022-02-03 15:45:00,168.62,168.63,168.6,168.62,68282.0,168.62,168.63,168.6,168.62,68282.0
2022-02-03 15:50:00,168.61,168.61,168.58,168.59,64690.0,168.61,168.61,168.58,168.59,64690.0
2022-02-03 15:55:00,168.6,168.67,168.54,168.59,419607.0,168.6,168.67,168.54,168.59,419607.0
2022-02-04 09:30:00,168.04,168.22,167.99,168.11,252244.0,168.04,168.22,167.99,168.11,252244.0
2022-02-04 09:35:00,168.1,168.37,168.06,168.3,261881.0,168.1,168.37,168.06,168.3,261881.0
2022-02-04 09:40:00,168.32,168.71,168.29,168.71,224658.0,168.32,168.71,168.29,168.71,224658.0
2022-02-04 09:45:00,168.71,168.77,168.61,168.64,143915.0,168.71,168.77,168.61,168.64,143915.0
2022-02-04 09:50:00,168.65,168.67,168.28,168.3,159122.0,168.65,168.67,168.28,168.3,159122.0
2022-02-04 09:55:00,168.31,168.54,168.29,168.52,119726.0,168.31,168.54,168.29,168.52,119726.0
2022-02-04 10:00:00,168.53,168.87,168.47,168.85,282176.0,168.53,168.87,168.47,168.85,282176.0
2022-02-04 10:05:00,168.86,169.1,168.7,168.74,401053.0,168.86,169.1,168.7,168.74,401053.0
2022-02-04 10:10:00,168.72,168.79,168.61,168.65,111698.0,168.72,168.79,168.61,168.65,111698.0
2022-02-04 10:15:00,168.66,168.81,168.61,168.78,78559.0,168.66,168.81,168.61,168.78,78559.0
2022-02-04 10:20:00,168.8,168.94,168.76,168.81,96728.0,168.8,168.94,168.76,168.81,96728.0
2022-02-04 10:25:00,168.8,168.82,168.67,168.76,69275.0,168.8,168.82,168.67,168.76,69275.0
2022-02-04 10:30:00,168.75,168.93,168.65,168.87,154454.0,168.75,168.93,168.65,168.87,154454.0
2022-02-04 10:35:00,168.88,168.92,168.76,168.8,124296.0,168.88,168.92,168.76,168.8,124296.0
2022-02-04 10:40:00,168.8,168.81,168.58,168.6,58154.0,168.8,168.81,168.58,168.6,58154.0
2022-02-04 10:45:00,168.58,168.62,168.41,168.47,88860.0,168.58,168.62,168.41,168.47,88860.0
2022-02-04 10:50:00,168.48,168.55,168.45,168.52,38846.0,168.48,168.55,168.45,168.52,38846.0
2022-02-04 10:55:00,168.54,168.55,168.42,168.45,76810.0,168.54,168.55,168.42,168.45,76810.0
2022-02-04 11:00:00,168.44,168.55,168.39,168.54,137587.0,168.44,168.55,168.39,168.54,137587.0
2022-02-04 11:05:00,168.55,168.61,168.46,168.61,143214.0,168.55,168.61,168.46,168.61,143214.0
2022-02-04 11:10:00,168.61,168.65,168.42,168.5,111845.0,168.61,168.65,168.42,168.5,111845.0
2022-02-04 11:15:00,168.49,168.58,168.41,168.51,58288.0,168.49,168.58,168.41,168.51,58288.0
2022-02-04 11:20:00,168.52,168.52,168.4,168.46,63835.0,168.52,168.52,168.4,168.46,63835.0
2022-02-04 11:25:00,168.46,168.56,168.45,168.51,55561.0,168.46,168.56,168.45,168.51,55561.0
2022-02-04 11:30:00,168.52,168.6,168.49,168.59,45409.0,168.52,168.6,168.49,168.59,45409.0
2022-02-04 11:35:00,168.59,168.68,168.53,168.55,66599.0,168.59,168.68,168.53,168.55,66599.0
2022-02-04 11:40:00,168.56,168.67,168.55,168.63,30909.0,168.56,168.67,168.55,168.63,30909.0
2022-02-04 11:45:00,168.64,168.72,168.62,168.72,31218.0,168.64,168.72,168.62,168.72,31218.0
2022-02-04 11:50:00,168.72,168.83,168.72,168.76,67797.0,168.72,168.83,168.72,168.76,67797.0
2022-02-04 11:55:00,168.76,168.8,168.75,168.75,26098.0,168.76,168.8,168.75,168.75,26098.0
2022-02-04 12:00:00,168.75,168.86,168.71,168.85,67560.0,168.75,168.86,168.71,168.85,67560.0
2022-02-04 12:05:00,168.85,168.91,168.81,168.81,63590.0,168.85,168.91,168.81,168.81,63590.0
2022-02-04 12:10:00,168.81,168.82,168.76,168.8,36016.0,168.81,168.82,168.76,168.8,36016.0
2022-02-04 12:15:00,168.8,168.86,168.79,168.83,21182.0,168.8,168.86,168.79,168.83,21182.0
2022-02-04 12:20:00,168.84,168.85,168.76,168.78,25401.0,168.84,168.85,168.76,168.78,25401.0
2022-02-04 12:25:00,168.78,168.8,168.73,168.73,40893.0,168.78,168.8,168.73,168.73,40893.0
2022-02-04 12:30:00,168.75,168.82,168.73,168.81,26134.0,168.75,168.82,168.73,168.81,26134.0
2022-02-04 12:35:00,168.8,168.8,168.74,168.76,51596.0,168.8,168.8,168.74,168.76,51596.0
2022-02-04 12:40:00,168.77,168.79,168.7,168.71,23742.0,168.77,168.79,168.7,168.71,23742.0
2022-02-04 12:45:00,168.71,168.73,168.69,168.71,29875.0,168.71,168.73,168.69,168.71,29875.0
2022-02-04 12:50:00,168.71,168.72,168.65,168.69,43297.0,168.71,168.72,168.65,168.69,43297.0
2022-02-04 12:55:00,168.67,168.67,168.6,168.67,65910.0,168.67,168.67,168.6,168.67,65910.0
2022-02-04 13:00:00,168.67,168.72,168.65,168.7,32168.0,168.67,168.72,168.65,168.7,32168.0
2022-02-04 13:05:00,168.7,168.71,168.68,168.71,14788.0,168.7,168.71,168.68,168.71,14788.0
2022-02-04 13:10:00,168.71,168.77,168.71,168.73,23756.0,168.71,168.77,168.71,168.73,23756.0
2022-02-04 13:15:00,168.73,168.77,168.72,168.77,22871.0,168.73,168.77,168.72,168.77,22871.0
2022-02-04 13:20:00,168.78,168.85,168.77,168.82,51280.0,168.78,168.85,168.77,168.82,51280.0
2022-02-04 13:25:00,168.81,168.83,168.74,168.79,58966.0,168.81,168.83,168.74,168.79,58966.0
2022-02-04 13:30:00,168.8,168.83,168.75,168.76,41975.0,168.8,168.83,168.75,168.76,41975.0
2022-02-04 13:35:00,168.76,168.76,168.66,168.67,39796.0,168.76,168.76,168.66,168.67,39796.0
2022-02-04 13:40:00,168.67,168.72,168.66,168.72,30463.0,168.67,168.72,168.66,168.72,30463.0
2022-02-04 13:45:00,168.72,168.77,168.7,168.75,26709.0,168.72,168.77,168.7,168.75,26709.0
2022-02-04 13:50:00,168.76,168.82,168.75,168.81,21176.0,168.76,168.82,168.75,168.81,21176.0
2022-02-04 13:55:00,168.81,168.82,168.78,168.81,11710.0,168.81,168.82,168.78,168.81,11710.0
2022-02-04 14:00:00,168.82,168.9,168.82,168.84,41195.0,168.82,168.9,168.82,168.84,41195.0
2022-02-04 14:05:00,168.83,168.86,168.8,168.86,49382.0,168.83,168.86,168.8,168.86,49382.0
2022-02-04 14:10:00,168.85,168.85,168.77,168.79,13869.0,168.85,168.85,168.77,168.79,13869.0
2022-02-04 14:15:00,168.79,168.81,168.74,168.75,20497.0,168.79,168.81,168.74,168.75,20497.0
2022-02-04 14:20:00,168.75,168.76,168.66,168.66,67140.0,168.75,168.76,168.66,168.66,67140.0
2022-02-04 14:25:00,168.67,168.7,168.63,168.66,27185.0,168.67,168.7,168.63,168.66,27185.0
2022-02-04 14:30:00,168.66,168.74,168.64,168.72,43909.0,168.66,168.74,168.64,168.72,43909.0
2022-02-04 14:35:00,168.73,168.79,168.72,168.77,17976.0,168.73,168.79,168.72,168.77,17976.0
2022-02-04 14:40:00,168.77,168.78,168.74,168.74,18254.0,168.77,168.78,168.74,168.74,18254.0
2022-02-04 14:45:00,168.74,168.76,168.69,168.72,16356.0,168.74,168.76,168.69,168.72,16356.0
2022-02-04 14:50:00,168.73,168.76,168.71,168.75,21427.0,168.73,168.76,168.71,168.75,21427.0
2022-02-04 14:55:00,168.75,168.77,168.72,168.73,20296.0,168.75,168.77,168.72,168.73,20296.0
2022-02-04 15:00:00,168.74,168.77,168.66,168.67,36344.0,168.74,168.77,168.66,168.67,36344.0
2022-02-04 15:05:00,168.67,168.71,168.66,168.68,41821.0,168.67,168.71,168.66,168.68,41821.0
2022-02-04 15:10:00,168.67,168.77,168.67,168.76,21806.0,168.67,168.77,168.67,168.76,21806.0
2022-02-04 15:15:00,168.75,168.83,168.72,168.82,35129.0,168.75,168.83,168.72,168.82,35129.0
2022-02-04 15:20:00,168.82,168.82,168.77,168.79,37711.0,168.82,168.82,168.77,168.79,37711.0
2022-02-04 15:25:00,168.79,168.83,168.79,168.79,21663.0,168.79,168.83,168.79,168.79,21663.0
2022-02-04 15:30:00,168.8,168.86,168.78,168.85,56315.0,168.8,168.86,168.78,168.85,56315.0
2022-02-04 15:35:00,168.85,168.85,168.79,168.81,58983.0,168.85,168.85,168.79,168.81,58983.0
2022-02-04 15:40:00,168.81,168.82,168.76,168.77,52336.0,168.81,168.82,168.76,168.77,52336.0
2022-02-04 15:45:00,168.77,168.81,168.73,168.8,108730.0,168.77,168.81,168.73,168.8,108730.0
2022-02-04 15:50:00,168.8,168.82,168.76,168.78,117728.0,168.8,168.82,168.76,168.78,117728.0
2022-02-04 15:55:00,168.79,168.87,168.77,168.87,223234.0,168.79,168.87,168.77,168.87,223234.0
2022-02-07 09:30:00,169.45,169.55,169.38,169.39,131341.0,169.45,169.55,169.38,169.39,131341.0
2022-02-07 09:35:00,169.39,169.5,169.33,169.46,58308.0,169.39,169.5,169.33,169.46,58308.0
2022-02-07 09:40:00,169.46,169.5,169.33,169.35,75031.0,169.46,169.5,169.33,169.35,75031.0
2022-02-07 09:45:00,169.35,169.41,169.25,169.29,53731.0,169.35,169.41,169.25,169.29,53731.0
2022-02-07 09:50:00,169.29,169.47,169.27,169.46,114043.0,169.29,169.47,169.27,169.46,114043.0
2022-02-07 09:55:00,169.47,169.5,169.33,169.39,183522.0,169.47,169.5,169.33,169.39,183522.0
2022-02-07 10:00:00,169.39,169.4,169.27,169.36,133504.0,169.39,169.4,169.27,169.36,133504.0
2022-02-07 10:05:00,169.37,169.41,169.26,169.27,68745.0,169.37,169.41,169.26,169.27,68745.0
2022-02-07 10:10:00,169.27,169.32,169.19,169.28,109492.0,169.27,169.32,169.19,169.28,109492.0
2022-02-07 10:15:00,169.27,169.31,169.23,169.24,78020.0,169.27,169.31,169.23,169.24,78020.0
2022-02-07 10:20:00,169.23,169.63,169.22,169.54,120868.0,169.23,169.63,169.22,169.54,120868.0
2022-02-07 10:25:00,169.53,169.58,169.51,169.52,67033.0,169.53,169.58,169.51,169.52,67033.0
2022-02-07 10:30:00,169.52,169.58,169.49,169.53,92464.0,169.52,169.58,169.49,169.53,92464.0
2022-02-07 10:35:00,169.55,169.61,169.51,169.56,109728.0,169.55,169.61,169.51,169.56,109728.0
2022-02-07 10:40:00,169.57,169.59,169.45,169.55,91575.0,169.57,169.59,169.45,169.55,91575.0
2022-02-07 10:45:00,169.55,169.63,169.44,169.47,136362.0,169.55,169.63,169.44,169.47,136362.0
2022-02-07 10:50:00,169.47,169.59,169.45,169.56,89306.0,169.47,169.59,169.45,169.56,89306.0
2022-02-07 10:55:00,169.56,169.59,169.53,169.58,47249.0,169.56,169.59,169.53,169.58,47249.0
2022-02-07 11:00:00,169.59,169.64,169.53,169.56,54041.0,169.59,169.64,169.53,169.56,54041.0
2022-02-07 11:05:00,169.56,169.57,169.45,169.45,33412.0,169.56,169.57,169.45,169.45,33412.0
2022-02-07 11:10:00,169.46,169.52,169.44,169.5,49817.0,169.46,169.52,169.44,169.5,49817.0
2022-02-07 11:15:00,169.49,169.56,169.43,169.55,71020.0,169.49,169.56,169.43,169.55,71020.0
2022-02-07 11:20:00,169.55,169.63,169.55,169.61,42310.0,169.55,169.63,169.55,169.61,42310.0
2022-02-07 11:25:00,169.62,169.77,169.61,169.69,152593.0,169.62,169.77,169.61,169.69,152593.0
2022-02-07 11:30:00,169.69,169.82,169.68,169.81,310225.0,169.69,169.82,169.68,169.81,310225.0
2022-02-07 11:35:00,169.81,169.81,169.7,169.71,119267.0,169.81,169.81,169.7,169.71,119267.0
2022-02-07 11:40:00,169.72,169.76,169.69,169.73,128652.0,169.72,169.76,169.69,169.73,128652.0
2022-02-07 11:45:00,169.72,169.75,169.67,169.68,109510.0,169.72,169.75,169.67,169.68,109510.0
2022-02-07 11:50:00,169.68,169.72,169.66,169.7,51510.0,169.68,169.72,169.66,169.7,51510.0
2022-02-07 11:55:00,169.69,169.75,169.67,169.72,34949.0,169.69,169.75,169.67,169.72,34949.0
2022-02-07 12:00:00,169.72,169.74,169.68,169.69,45073.0,169.72,169.74,169.68,169.69,45073.0
2022-02-07 12:05:00,169.69,169.77,169.68,169.76,95837.0,169.69,169.77,169.68,169.76,95837.0
2022-02-07 12:10:00,169.76,169.79,169.72,169.78,30739.0,169.76,169.79,169.72,169.78,30739.0
2022-02-07 12:15:00,169.77,169.83,169.76,169.81,53402.0,169.77,169.83,169.76,169.81,53402.0
2022-02-07 12:20:00,169.81,169.85,169.79,169.84,43436.0,169.81,169.85,169.79,169.84,43436.0
2022-02-07 12:25:00,169.84,169.91,169.84,169.88,122428.0,169.84,169.91,169.84,169.88,122428.0
2022-02-07 12:30:00,169.88,169.96,169.85,169.92,239679.0,169.88,169.96,169.85,169.92,239679.0
2022-02-07 12:35:00,169.91,169.94,169.88,169.92,80194.0,169.91,169.94,169.88,169.92,80194.0
2022-02-07 12:40:00,169.93,169.96,169.92,169.95,39730.0,169.93,169.96,169.92,169.95,39730.0
2022-02-07 12:45:00,169.96,169.96,169.93,169.95,54509.0,169.96,169.96,169.93,169.95,54509.0
2022-02-07 12:50:00,169.96,169.97,169.9,169.95,100889.0,169.96,169.97,169.9,169.95,100889.0
2022-02-07 12:55:00,169.96,169.99,169.94,169.97,52748.0,169.96,169.99,169.94,169.97,52748.0
2022-02-07 13:00:00,169.96,170.0,169.96,169.99,93430.0,169.96,170.0,169.96,169.99,93430.0
2022-02-07 13:05:00,169.99,170.01,169.95,169.96,80238.0,169.99,170.01,169.95,169.96,80238.0
2022-02-07 13:10:00,169.96,169.98,169.93,169.95,65164.0,169.96,169.98,169.93,169.95,65164.0
2022-02-07 13:15:00,169.96,169.98,169.94,169.97,30164.0,169.96,169.98,169.94,169.97,30164.0
2022-02-07 13:20:00,169.97,170.04,169.96,170.03,76035.0,169.97,170.04,169.96,170.03,76035.0
2022-02-07 13:25:00,170.02,170.09,169.98,170.08,139304.0,170.02,170.09,169.98,170.08,139304.0
2022-02-07 13:30:00,170.07,170.07,169.99,170.02,61739.0,170.07,170.07,169.99,170.02,61739.0
2022-02-07 13:35:00,170.02,170.03,169.98,170.02,43890.0,170.02,170.03,169.98,170.02,43890.0
2022-02-07 13:40:00,170.01,170.04,170.01,170.02,21989.0,170.01,170.04,170.01,170.02,21989.0
2022-02-07 13:45:00,170.02,170.05,170.0,170.01,19036.0,170.02,170.05,170.0,170.01,19036.0
2022-02-07 13:50:00,170.01,170.03,169.97,170.0,28898.0,170.01,170.03,169.97,170.0,28898.0
2022-02-07 13:55:00,169.99,170.08,169.98,170.08,31975.0,169.99,170.08,169.98,170.08,31975.0
2022-02-07 14:00:00,170.07,170.09,170.05,170.07,26190.0,170.07,170.09,170.05,170.07,26190.0
2022-02-07 14:05:00,170.06,170.08,170.04,170.05,39236.0,170.06,170.08,170.04,170.05,39236.0
2022-02-07 14:10:00,170.04,170.16,170.04,170.13,60489.0,170.04,170.16,170.04,170.13,60489.0
2022-02-07 14:15:00,170.14,170.15,170.08,170.11,32765.0,170.14,170.15,170.08,170.11,32765.0
2022-02-07 14:20:00,170.12,170.15,170.09,170.15,42039.0,170.12,170.15,170.09,170.15,42039.0
2022-02-07 14:25:00,170.14,170.19,170.14,170.19,29150.0,170.14,170.19,170.14,170.19,29150.0
2022-02-07 14:30:00,170.19,170.23,170.17,170.22,33972.0,170.19,170.23,170.17,170.22,33972.0
2022-02-07 14:35:00,170.22,170.3,170.21,170.24,78213.0,170.22,170.3,170.21,170.24,78213.0
2022-02-07 14:40:00,170.23,170.28,170.22,170.28,33668.0,170.23,170.28,170.22,170.28,33668.0
2022-02-07 14:45:00,170.28,170.28,170.2,170.21,32768.0,170.28,170.28,170.2,170.21,32768.0
2022-02-07 14:50:00,170.21,170.26,170.18,170.22,53047.0,170.21,170.26,170.18,170.22,53047.0
2022-02-07 14:55:00,170.22,170.23,170.16,170.18,29274.0,170.22,170.23,170.16,170.18,29274.0
2022-02-07 15:00:00,170.18,170.22,170.14,170.16,54594.0,170.18,170.22,170.14,170.16,54594.0
2022-02-07 15:05:00,170.16,170.19,170.11,170.11,48754.0,170.16,170.19,170.11,170.11,48754.0
2022-02-07 15:10:00,170.12,170.12,170.05,170.07,54758.0,170.12,170.12,170.05,170.07,54758.0
2022-02-07 15:15:00,170.08,170.12,170.06,170.07,39476.0,170.08,170.12,170.06,170.07,39476.0
2022-02-07 15:20:00,170.06,170.07,170.01,170.03,46112.0,170.06,170.07,170.01,170.03,46112.0
2022-02-07 15:25:00,170.03,170.04,170.0,170.0,63888.0,170.03,170.04,170.0,170.0,63888.0
2022-02-07 15:30:00,170.01,170.01,169.98,170.0,93980.0,170.01,170.01,169.98,170.0,93980.0
2022-02-07 15:35:00,169.99,170.01,169.97,169.97,72628.0,169.99,170.01,169.97,169.97,72628.0
2022-02-07 15:40:00,169.98,170.09,169.97,170.08,185228.0,169.98,170.09,169.97,170.08,185228.0
2022-02-07 15:45:00,170.09,170.13,170.06,170.13,172051.0,170.09,170.13,170.06,170.13,172051.0
2022-02-07 15:50:00,170.12,170.14,170.08,170.12,138963.0,170.12,170.14,170.08,170.12,138963.0
2022-02-07 15:55:00,170.12,170.16,170.08,170.09,341403.0,170.12,170.16,170.08,170.09,341403.0
2022-02-08 09:30:00,170.1,170.15,169.97,169.98,169599.0,170.1,170.15,169.97,169.98,169599.0
2022-02-08 09:35:00,169.97,170.13,169.95,170.05,118270.0,169.97,170.13,169.95,170.05,118270.0
2022-02-08 09:40:00,170.04,170.25,170.01,170.19,129562.0,170.04,170.25,170.01,170.19,129562.0
2022-02-08 09:45:00,170.18,170.23,170.05,170.07,57626.0,170.18,170.23,170.05,170.07,57626.0
2022-02-08 09:50:00,170.08,170.1,169.98,170.06,51156.0,170.08,170.1,169.98,170.06,51156.0
2022-02-08 09:55:00,170.05,170.17,169.98,170.16,37310.0,170.05,170.17,169.98,170.16,37310.0
2022-02-08 10:00:00,170.13,170.28,170.12,170.18,106674.0,170.13,170.28,170.12,170.18,106674.0
2022-02-08 10:05:00,170.16,170.23,170.14,170.22,35645.0,170.16,170.23,170.14,170.22,35645.0
2022-02-08 10:10:00,170.21,170.42,170.2,170.37,71972.0,170.21,170.42,170.2,170.37,71972.0
2022-02-08 10:15:00,170.37,170.42,170.33,170.35,65927.0,170.37,170.42,170.33,170.35,65927.0
2022-02-08 10:20:00,170.35,170.44,170.32,170.41,49769.0,170.35,170.44,170.32,170.41,49769.0
2022-02-08 10:25:00,170.41,170.65,170.41,170.63,150828.0,170.41,170.65,170.41,170.63,150828.0
2022-02-08 10:30:00,170.63,170.75,170.55,170.64,155765.0,170.63,170.75,170.55,170.64,155765.0
2022-02-08 10:35:00,170.63,170.67,170.5,170.53,105402.0,170.63,170.67,170.5,170.53,105402.0
2022-02-08 10:40:00,170.52,170.58,170.49,170.56,70528.0,170.52,170.58,170.49,170.56,70528.0
2022-02-08 10:45:00,170.56,170.65,170.56,170.62,83641.0,170.56,170.65,170.56,170.62,83641.0
2022-02-08 10:50:00,170.62,170.65,170.51,170.52,117945.0,170.62,170.65,170.51,170.52,117945.0
2022-02-08 10:55:00,170.51,170.52,170.37,170.38,73049.0,170.51,170.52,170.37,170.38,73049.0
2022-02-08 11:00:00,170.37,170.5,170.36,170.39,41928.0,170.37,170.5,170.36,170.39,41928.0
2022-02-08 11:05:00,170.39,170.48,170.39,170.46,69364.0,170.39,170.48,170.39,170.46,69364.0
2022-02-08 11:10:00,170.47,170.55,170.46,170.55,70298.0,170.47,170.55,170.46,170.55,70298.0
2022-02-08 11:15:00,170.55,170.55,170.4,170.45,55979.0,170.55,170.55,170.4,170.45,55979.0
2022-02-08 11:20:00,170.44,170.5,170.43,170.46,51998.0,170.44,170.5,170.43,170.46,51998.0
2022-02-08 11:25:00,170.48,170.51,170.45,170.45,31105.0,170.48,170.51,170.45,170.45,31105.0
2022-02-08 11:30:00,170.46,170.51,170.43,170.47,27516.0,170.46,170.51,170.43,170.47,27516.0
2022-02-08 11:35:00,170.47,170.52,170.46,170.51,23258.0,170.47,170.52,170.46,170.51,23258.0
2022-02-08 11:40:00,170.5,170.54,170.43,170.47,28323.0,170.5,170.54,170.43,170.47,28323.0
2022-02-08 11:45:00,170.47,170.51,170.45,170.48,35819.0,170.47,170.51,170.45,170.48,35819.0
2022-02-08 11:50:00,170.47,170.55,170.47,170.52,45128.0,170.47,170.55,170.47,170.52,45128.0
2022-02-08 11:55:00,170.52,170.55,170.48,170.55,62559.0,170.52,170.55,170.48,170.55,62559.0
2022-02-08 12:00:00,170.54,170.59,170.54,170.58,166610.0,170.54,170.59,170.54,170.58,166610.0
2022-02-08 12:05:00,170.59,170.65,170.57,170.65,158367.0,170.59,170.65,170.57,170.65,158367.0
2022-02-08 12:10:00,170.64,170.69,170.64,170.68,70476.0,170.64,170.69,170.64,170.68,70476.0
2022-02-08 12:15:00,170.67,170.68,170.61,170.64,49319.0,170.67,170.68,170.61,170.64,49319.0
2022-02-08 12:20:00,170.64,170.67,170.63,170.64,20146.0,170.64,170.67,170.63,170.64,20146.0
2022-02-08 12:25:00,170.64,170.65,170.61,170.62,83778.0,170.64,170.65,170.61,170.62,83778.0
2022-02-08 12:30:00,170.62,170.66,170.62,170.65,64158.0,170.62,170.66,170.62,170.65,64158.0
2022-02-08 12:35:00,170.65,170.67,170.63,170.63,35738.0,170.65,170.67,170.63,170.63,35738.0
2022-02-08 12:40:00,170.63,170.67,170.62,170.63,52589.0,170.63,170.67,170.62,170.63,52589.0
2022-02-08 12:45:00,170.63,170.67,170.63,170.66,22021.0,170.63,170.67,170.63,170.66,22021.0
2022-02-08 12:50:00,170.66,170.69,170.65,170.68,29583.0,170.66,170.69,170.65,170.68,29583.0
2022-02-08 12:55:00,170.69,170.7,170.64,170.66,50744.0,170.69,170.7,170.64,170.66,50744.0
2022-02-08 13:00:00,170.66,170.71,170.66,170.68,34713.0,170.66,170.71,170.66,170.68,34713.0
2022-02-08 13:05:00,170.67,170.68,170.58,170.59,54502.0,170.67,170.68,170.58,170.59,54502.0
2022-02-08 13:10:00,170.59,170.61,170.55,170.56,159303.0,170.59,170.61,170.55,170.56,159303.0
2022-02-08 13:15:00,170.56,170.6,170.52,170.57,64179.0,170.56,170.6,170.52,170.57,64179.0
2022-02-08 13:20:00,170.56,170.57,170.53,170.53,30184.0,170.56,170.57,170.53,170.53,30184.0
2022-02-08 13:25:00,170.54,170.62,170.52,170.62,73646.0,170.54,170.62,170.52,170.62,73646.0
2022-02-08 13:30:00,170.61,170.64,170.6,170.61,27693.0,170.61,170.64,170.6,170.61,27693.0
2022-02-08 13:35:00,170.62,170.7,170.61,170.68,29586.0,170.62,170.7,170.61,170.68,29586.0
2022-02-08 13:40:00,170.68,170.69,170.67,170.68,14023.0,170.68,170.69,170.67,170.68,14023.0
2022-02-08 13:45:00,170.68,170.73,170.67,170.73,21664.0,170.68,170.73,170.67,170.73,21664.0
2022-02-08 13:50:00,170.72,170.74,170.7,170.71,19861.0,170.72,170.74,170.7,170.71,19861.0
2022-02-08 13:55:00,170.7,170.73,170.69,170.72,24661.0,170.7,170.73,170.69,170.72,24661.0
2022-02-08 14:00:00,170.72,170.78,170.71,170.77,22360.0,170.72,170.78,170.71,170.77,22360.0
2022-02-08 14:05:00,170.76,170.78,170.75,170.77,37193.0,170.76,170.78,170.75,170.77,37193.0
2022-02-08 14:10:00,170.76,170.78,170.74,170.76,18490.0,170.76,170.78,170.74,170.76,18490.0
2022-02-08 14:15:00,170.77,170.77,170.72,170.72,17380.0,170.77,170.77,170.72,170.72,17380.0
2022-02-08 14:20:00,170.73,170.75,170.62,170.63,36248.0,170.73,170.75,170.62,170.63,36248.0
2022-02-08 14:25:00,170.64,170.68,170.63,170.66,39402.0,170.64,170.68,170.63,170.66,39402.0
2022-02-08 14:30:00,170.67,170.69,170.64,170.67,26874.0,170.67,170.69,170.64,170.67,26874.0
2022-02-08 14:35:00,170.67,170.7,170.65,170.67,42428.0,170.67,170.7,170.65,170.67,42428.0
2022-02-08 14:40:00,170.67,170.68,170.64,170.65,18897.0,170.67,170.68,170.64,170.65,18897.0
2022-02-08 14:45:00,170.64,170.66,170.62,170.63,54201.0,170.64,170.66,170.62,170.63,54201.0
2022-02-08 14:50:00,170.63,170.64,170.59,170.62,21732.0,170.63,170.64,170.59,170.62,21732.0
2022-02-08 14:55:00,170.62,170.63,170.58,170.59,35207.0,170.62,170.63,170.58,170.59,35207.0
2022-02-08 15:00:00,170.59,170.61,170.58,170.6,24162.0,170.59,170.61,170.58,170.6,24162.0
2022-02-08 15:05:00,170.59,170.62,170.58,170.59,25996.0,170.59,170.62,170.58,170.59,25996.0
2022-02-08 15:10:00,170.59,170.64,170.58,170.64,16157.0,170.59,170.64,170.58,170.64,16157.0
2022-02-08 15:15:00,170.64,170.69,170.63,170.68,47388.0,170.64,170.69,170.63,170.68,47388.0
2022-02-08 15:20:00,170.67,170.69,170.66,170.66,23980.0,170.67,170.69,170.66,170.66,23980.0
2022-02-08 15:25:00,170.66,170.67,170.61,170.61,22732.0,170.66,170.67,170.61,170.61,22732.0
2022-02-08 15:30:00,170.62,170.64,170.59,170.6,32381.0,170.62,170.64,170.59,170.6,32381.0
2022-02-08 15:35:00,170.59,170.6,170.55,170.56,45325.0,170.59,170.6,170.55,170.56,45325.0
2022-02-08 15:40:00,170.56,170.63,170.56,170.58,70041.0,170.56,170.63,170.56,170.58,70041.0
2022-02-08 15:45:00,170.58,170.63,170.58,170.6,62121.0,170.58,170.63,170.58,170.6,62121.0
2022-02-08 15:50:00,170.6,170.63,170.58,170.61,138810.0,170.6,170.63,170.58,170.61,138810.0
2022-02-08 15:55:00,170.61,170.64,170.6,170.62,259238.0,170.61,170.64,170.6,170.62,259238.0
2022-02-09 09:30:00,170.68,170.74,170.57,170.63,218011.0,170.68,170.74,170.57,170.63,218011.0
2022-02-09 09:35:00,170.62,170.66,170.55,170.62,139682.0,170.62,170.66,170.55,170.62,139682.0
2022-02-09 09:40:00,170.62,170.8,170.61,170.78,78615.0,170.62,170.8,170.61,170.78,78615.0
2022-02-09 09:45:00,170.78,170.98,170.77,170.82,222395.0,170.78,170.98,170.77,170.82,222395.0
2022-02-09 09:50:00,170.81,170.82,170.6,170.67,87337.0,170.81,170.82,170.6,170.67,87337.0
2022-02-09 09:55:00,170.68,170.79,170.61,170.76,104516.0,170.68,170.79,170.61,170.76,104516.0
2022-02-09 10:00:00,170.75,170.79,170.64,170.69,227392.0,170.75,170.79,170.64,170.69,227392.0
2022-02-09 10:05:00,170.69,170.78,170.66,170.72,81641.0,170.69,170.78,170.66,170.72,81641.0
2022-02-09 10:10:00,170.72,170.78,170.68,170.77,188110.0,170.72,170.78,170.68,170.77,188110.0
2022-02-09 10:15:00,170.78,170.94,170.73,170.89,88726.0,170.78,170.94,170.73,170.89,88726.0
2022-02-09 10:20:00,170.89,170.99,170.83,170.84,75477.0,170.89,170.99,170.83,170.84,75477.0
2022-02-09 10:25:00,170.84,171.01,170.82,171.0,86588.0,170.84,171.01,170.82,171.0,86588.0
2022-02-09 10:30:00,170.99,171.0,170.88,170.91,58481.0,170.99,171.0,170.88,170.91,58481.0
2022-02-09 10:35:00,170.9,170.92,170.74,170.78,51742.0,170.9,170.92,170.74,170.78,51742.0
2022-02-09 10:40:00,170.78,170.78,170.7,170.7,53594.0,170.78,170.78,170.7,170.7,53594.0
2022-02-09 10:45:00,170.71,170.73,170.67,170.71,41231.0,170.71,170.73,170.67,170.71,41231.0
2022-02-09 10:50:00,170.71,170.79,170.7,170.75,46401.0,170.71,170.79,170.7,170.75,46401.0
2022-02-09 10:55:00,170.74,170.76,170.69,170.72,33675.0,170.74,170.76,170.69,170.72,33675.0
2022-02-09 11:00:00,170.72,170.83,170.71,170.8,38019.0,170.72,170.83,170.71,170.8,38019.0
2022-02-09 11:05:00,170.81,170.89,170.78,170.86,159701.0,170.81,170.89,170.78,170.86,159701.0
2022-02-09 11:10:00,170.88,170.92,170.86,170.92,55704.0,170.88,170.92,170.86,170.92,55704.0
2022-02-09 11:15:00,170.92,170.94,170.83,170.84,52497.0,170.92,170.94,170.83,170.84,52497.0
2022-02-09 11:20:00,170.83,170.96,170.82,170.93,30425.0,170.83,170.96,170.82,170.93,30425.0
2022-02-09 11:25:00,170.93,170.95,170.91,170.94,51189.0,170.93,170.95,170.91,170.94,51189.0
2022-02-09 11:30:00,170.94,171.02,170.94,171.0,43345.0,170.94,171.02,170.94,171.0,43345.0
2022-02-09 11:35:00,170.99,171.06,170.96,171.04,45806.0,170.99,171.06,170.96,171.04,45806.0
2022-02-09 11:40:00,171.04,171.16,171.04,171.16,31958.0,171.04,171.16,171.04,171.16,31958.0
2022-02-09 11:45:00,171.15,171.19,171.12,171.14,50238.0,171.15,171.19,171.12,171.14,50238.0
2022-02-09 11:50:00,171.14,171.19,171.13,171.14,98132.0,171.14,171.19,171.13,171.14,98132.0
2022-02-09 11:55:00,171.14,171.15,171.06,171.1,128086.0,171.14,171.15,171.06,171.1,128086.0
2022-02-09 12:00:00,171.1,171.3,171.1,171.29,123139.0,171.1,171.3,171.1,171.29,123139.0
2022-02-09 12:05:00,171.28,171.32,171.24,171.26,55120.0,171.28,171.32,171.24,171.26,55120.0
2022-02-09 12:10:00,171.25,171.26,171.22,171.24,47323.0,171.25,171.26,171.22,171.24,47323.0
2022-02-09 12:15:00,171.25,171.27,171.2,171.27,153365.0,171.25,171.27,171.2,171.27,153365.0
2022-02-09 12:20:00,171.27,171.31,171.26,171.26,57468.0,171.27,171.31,171.26,171.26,57468.0
2022-02-09 12:25:00,171.26,171.41,171.25,171.39,105290.0,171.26,171.41,171.25,171.39,105290.0
2022-02-09 12:30:00,171.39,171.41,171.3,171.35,92734.0,171.39,171.41,171.3,171.35,92734.0
2022-02-09 12:35:00,171.35,171.42,171.31,171.33,86630.0,171.35,171.42,171.31,171.33,86630.0
2022-02-09 12:40:00,171.33,171.34,171.3,171.34,136986.0,171.33,171.34,171.3,171.34,136986.0
2022-02-09 12:45:00,171.33,171.34,171.27,171.28,46750.0,171.33,171.34,171.27,171.28,46750.0
2022-02-09 12:50:00,171.28,171.3,171.25,171.27,43751.0,171.28,171.3,171.25,171.27,43751.0
2022-02-09 12:55:00,171.27,171.28,171.23,171.25,64975.0,171.27,171.28,171.23,171.25,64975.0
2022-02-09 13:00:00,171.25,171.4,171.23,171.28,174194.0,171.25,171.4,171.23,171.28,174194.0
2022-02-09 13:05:00,171.28,171.33,171.25,171.32,229676.0,171.28,171.33,171.25,171.32,229676.0
2022-02-09 13:10:00,171.33,171.35,171.31,171.34,100310.0,171.33,171.35,171.31,171.34,100310.0
2022-02-09 13:15:00,171.34,171.39,171.34,171.36,51827.0,171.34,171.39,171.34,171.36,51827.0
2022-02-09 13:20:00,171.36,171.39,171.34,171.37,37470.0,171.36,171.39,171.34,171.37,37470.0
2022-02-09 13:25:00,171.38,171.42,171.33,171.41,85430.0,171.38,171.42,171.33,171.41,85430.0
2022-02-09 13:30:00,171.41,171.42,171.32,171.36,38173.0,171.41,171.42,171.32,171.36,38173.0
2022-02-09 13:35:00,171.36,171.36,171.24,171.27,25209.0,171.36,171.36,171.24,171.27,25209.0
2022-02-09 13:40:00,171.27,171.3,171.24,171.28,21246.0,171.27,171.3,171.24,171.28,21246.0
2022-02-09 13:45:00,171.28,171.31,171.27,171.31,60384.0,171.28,171.31,171.27,171.31,60384.0
2022-02-09 13:50:00,171.3,171.32,171.28,171.32,17835.0,171.3,171.32,171.28,171.32,17835.0
2022-02-09 13:55:00,171.31,171.32,171.28,171.31,25881.0,171.31,171.32,171.28,171.31,25881.0
2022-02-09 14:00:00,171.31,171.32,171.22,171.23,25039.0,171.31,171.32,171.22,171.23,25039.0
2022-02-09 14:05:00,171.23,171.26,171.22,171.26,51389.0,171.23,171.26,171.22,171.26,51389.0
2022-02-09 14:10:00,171.27,171.29,171.19,171.26,150296.0,171.27,171.29,171.19,171.26,150296.0
2022-02-09 14:15:00,171.27,171.27,171.21,171.21,31832.0,171.27,171.27,171.21,171.21,31832.0
2022-02-09 14:20:00,171.22,171.22,171.2,171.21,53090.0,171.22,171.22,171.2,171.21,53090.0
2022-02-09 14:25:00,171.22,171.24,171.19,171.21,32259.0,171.22,171.24,171.19,171.21,32259.0
2022-02-09 14:30:00,171.21,171.23,171.17,171.18,33269.0,171.21,171.23,171.17,171.18,33269.0
2022-02-09 14:35:00,171.17,171.19,171.15,171.18,63195.0,171.17,171.19,171.15,171.18,63195.0
2022-02-09 14:40:00,171.18,171.24,171.18,171.19,40593.0,171.18,171.24,171.18,171.19,40593.0
2022-02-09 14:45:00,171.18,171.2,171.17,171.19,22730.0,171.18,171.2,171.17,171.19,22730.0
2022-02-09 14:50:00,171.18,171.24,171.18,171.21,38985.0,171.18,171.24,171.18,171.21,38985.0
2022-02-09 14:55:00,171.22,171.22,171.15,171.17,42014.0,171.22,171.22,171.15,171.17,42014.0
2022-02-09 15:00:00,171.18,171.19,171.14,171.15,50155.0,171.18,171.19,171.14,171.15,50155.0
2022-02-09 15:05:00,171.15,171.16,171.1,171.11,44408.0,171.15,171.16,171.1,171.11,44408.0
2022-02-09 15:10:00,171.11,171.16,171.07,171.07,49299.0,171.11,171.16,171.07,171.07,49299.0
2022-02-09 15:15:00,171.07,171.08,170.97,171.05,80499.0,171.07,171.08,170.97,171.05,80499.0
2022-02-09 15:20:00,171.05,171.07,171.0,171.05,86911.0,171.05,171.07,171.0,171.05,86911.0
2022-02-09 15:25:00,171.05,171.05,171.0,171.04,93597.0,171.05,171.05,171.0,171.04,93597.0
2022-02-09 15:30:00,171.04,171.13,171.03,171.1,48136.0,171.04,171.13,171.03,171.1,48136.0
2022-02-09 15:35:00,171.11,171.14,171.09,171.14,30677.0,171.11,171.14,171.09,171.14,30677.0
2022-02-09 15:40:00,171.13,171.15,171.1,171.12,106264.0,171.13,171.15,171.1,171.12,106264.0
2022-02-09 15:45:00,171.12,171.21,171.08,171.1,317681.0,171.12,171.21,171.08,171.1,317681.0
2022-02-09 15:50:00,171.1,171.17,171.09,171.15,126921.0,171.1,171.17,171.09,171.15,126921.0
2022-02-09 15:55:00,171.14,171.21,171.13,171.21,292054.0,171.14,171.21,171.13,171.21,292054.0
2022-02-10 09:30:00,170.52,170.74,170.46,170.73,193001.0,170.52,170.74,170.46,170.73,193001.0
2022-02-10 09:35:00,170.74,170.99,170.73,170.97,122861.0,170.74,170.99,170.73,170.97,122861.0
2022-02-10 09:40:00,170.95,171.1,170.92,171.04,187634.0,170.95,171.1,170.92,171.04,187634.0
2022-02-10 09:45:00,171.04,171.27,171.03,171.11,115460.0,171.04,171.27,171.03,171.11,115460.0
2022-02-10 09:50:00,171.11,171.26,171.03,171.07,164746.0,171.11,171.26,171.03,171.07,164746.0
2022-02-10 09:55:00,171.05,171.19,170.92,171.01,142656.0,171.05,171.19,170.92,171.01,142656.0
2022-02-10 10:00:00,171.01,171.21,170.9,171.21,138699.0,171.01,171.21,170.9,171.21,138699.0
2022-02-10 10:05:00,171.2,171.48,171.14,171.43,96919.0,171.2,171.48,171.14,171.43,96919.0
2022-02-10 10:10:00,171.44,171.45,171.25,171.29,172984.0,171.44,171.45,171.25,171.29,172984.0
2022-02-10 10:15:00,171.3,171.31,171.11,171.19,142119.0,171.3,171.31,171.11,171.19,142119.0
2022-02-10 10:20:00,171.22,171.31,171.1,171.25,94741.0,171.22,171.31,171.1,171.25,94741.0
2022-02-10 10:25:00,171.25,171.43,171.21,171.41,62113.0,171.25,171.43,171.21,171.41,62113.0
2022-02-10 10:30:00,171.42,171.54,171.41,171.45,129392.0,171.42,171.54,171.41,171.45,129392.0
2022-02-10 10:35:00,171.45,171.79,171.45,171.7,299501.0,171.45,171.79,171.45,171.7,299501.0
2022-02-10 10:40:00,171.72,171.87,171.69,171.86,77160.0,171.72,171.87,171.69,171.86,77160.0
2022-02-10 10:45:00,171.86,171.86,171.7,171.79,51845.0,171.86,171.86,171.7,171.79,51845.0
2022-02-10 10:50:00,171.76,171.81,171.49,171.51,127952.0,171.76,171.81,171.49,171.51,127952.0
2022-02-10 10:55:00,171.48,171.55,171.39,171.4,79003.0,171.48,171.55,171.39,171.4,79003.0
2022-02-10 11:00:00,171.4,171.56,171.37,171.56,132135.0,171.4,171.56,171.37,171.56,132135.0
2022-02-10 11:05:00,171.55,171.7,171.54,171.68,63938.0,171.55,171.7,171.54,171.68,63938.0
2022-02-10 11:10:00,171.67,171.82,171.64,171.71,66244.0,171.67,171.82,171.64,171.71,66244.0
2022-02-10 11:15:00,171.71,171.84,171.62,171.78,57342.0,171.71,171.84,171.62,171.78,57342.0
2022-02-10 11:20:00,171.75,171.81,171.67,171.76,39172.0,171.75,171.81,171.67,171.76,39172.0
2022-02-10 11:25:00,171.78,171.8,171.7,171.78,84576.0,171.78,171.8,171.7,171.78,84576.0
2022-02-10 11:30:00,171.8,171.84,171.69,171.73,99823.0,171.8,171.84,171.69,171.73,99823.0
2022-02-10 11:35:00,171.75,171.77,171.64,171.67,53970.0,171.75,171.77,171.64,171.67,53970.0
2022-02-10 11:40:00,171.67,171.84,171.6,171.83,61708.0,171.67,171.84,171.6,171.83,61708.0
2022-02-10 11:45:00,171.84,171.87,171.82,171.85,63292.0,171.84,171.87,171.82,171.85,63292.0
2022-02-10 11:50:00,171.85,171.94,171.78,171.93,55882.0,171.85,171.94,171.78,171.93,55882.0
2022-02-10 11:55:00,171.92,171.99,171.92,171.97,73500.0,171.92,171.99,171.92,171.97,73500.0
2022-02-10 12:00:00,171.96,171.97,171.83,171.84,53233.0,171.96,171.97,171.83,171.84,53233.0
2022-02-10 12:05:00,171.84,171.87,171.78,171.79,59664.0,171.84,171.87,171.78,171.79,59664.0
2022-02-10 12:10:00,171.78,171.83,171.77,171.78,51292.0,171.78,171.83,171.77,171.78,51292.0
2022-02-10 12:15:00,171.79,171.84,171.76,171.81,21601.0,171.79,171.84,171.76,171.81,21601.0
2022-02-10 12:20:00,171.83,171.83,171.7,171.71,50628.0,171.83,171.83,171.7,171.71,50628.0
2022-02-10 12:25:00,171.72,171.75,171.7,171.7,33927.0,171.72,171.75,171.7,171.7,33927.0
2022-02-10 12:30:00,171.71,171.75,171.64,171.69,71409.0,171.71,171.75,171.64,171.69,71409.0
2022-02-10 12:35:00,171.69,171.73,171.66,171.7,88333.0,171.69,171.73,171.66,171.7,88333.0
2022-02-10 12:40:00,171.7,171.75,171.67,171.72,82065.0,171.7,171.75,171.67,171.72,82065.0
2022-02-10 12:45:00,171.72,171.72,171.15,171.21,464974.0,171.72,171.72,171.15,171.21,464974.0
2022-02-10 12:50:00,171.22,171.29,171.05,171.22,199575.0,171.22,171.29,171.05,171.22,199575.0
2022-02-10 12:55:00,171.21,171.37,171.17,171.35,145843.0,171.21,171.37,171.17,171.35,145843.0
2022-02-10 13:00:00,171.35,171.5,171.19,171.5,198867.0,171.35,171.5,171.19,171.5,198867.0
2022-02-10 13:05:00,171.49,171.6,171.34,171.42,144227.0,171.49,171.6,171.34,171.42,144227.0
2022-02-10 13:10:00,171.42,171.49,171.36,171.36,68823.0,171.42,171.49,171.36,171.36,68823.0
2022-02-10 13:15:00,171.37,171.44,171.29,171.43,60271.0,171.37,171.44,171.29,171.43,60271.0
2022-02-10 13:20:00,171.42,171.54,171.36,171.51,61763.0,171.42,171.54,171.36,171.51,61763.0
2022-02-10 13:25:00,171.51,171.53,171.44,171.45,60219.0,171.51,171.53,171.44,171.45,60219.0
2022-02-10 13:30:00,171.44,171.51,171.36,171.4,78549.0,171.44,171.51,171.36,171.4,78549.0
2022-02-10 13:35:00,171.41,171.44,171.31,171.44,55599.0,171.41,171.44,171.31,171.44,55599.0
2022-02-10 13:40:00,171.44,171.47,171.39,171.42,72624.0,171.44,171.47,171.39,171.42,72624.0
2022-02-10 13:45:00,171.41,171.42,171.33,171.35,48191.0,171.41,171.42,171.33,171.35,48191.0
2022-02-10 13:50:00,171.35,171.43,171.3,171.43,31606.0,171.35,171.43,171.3,171.43,31606.0
2022-02-10 13:55:00,171.42,171.42,171.32,171.37,82690.0,171.42,171.42,171.32,171.37,82690.0
2022-02-10 14:00:00,171.36,171.42,171.34,171.34,46497.0,171.36,171.42,171.34,171.34,46497.0
2022-02-10 14:05:00,171.34,171.38,171.3,171.37,22219.0,171.34,171.38,171.3,171.37,22219.0
2022-02-10 14:10:00,171.37,171.37,171.18,171.19,47575.0,171.37,171.37,171.18,171.19,47575.0
2022-02-10 14:15:00,171.2,171.22,171.04,171.07,99619.0,171.2,171.22,171.04,171.07,99619.0
2022-02-10 14:20:00,171.08,171.13,171.0,171.07,89574.0,171.08,171.13,171.0,171.07,89574.0
2022-02-10 14:25:00,171.06,171.14,171.06,171.1,38777.0,171.06,171.14,171.06,171.1,38777.0
2022-02-10 14:30:00,171.09,171.15,171.04,171.07,27152.0,171.09,171.15,171.04,171.07,27152.0
2022-02-10 14:35:00,171.08,171.1,170.99,171.03,70577.0,171.08,171.1,170.99,171.03,70577.0
2022-02-10 14:40:00,171.03,171.04,170.87,170.88,83345.0,171.03,171.04,170.87,170.88,83345.0
2022-02-10 14:45:00,170.89,170.96,170.88,170.91,56722.0,170.89,170.96,170.88,170.91,56722.0
2022-02-10 14:50:00,170.91,170.91,170.82,170.84,101767.0,170.91,170.91,170.82,170.84,101767.0
2022-02-10 14:55:00,170.85,170.87,170.75,170.83,136362.0,170.85,170.87,170.75,170.83,136362.0
2022-02-10 15:00:00,170.84,170.84,170.7,170.78,115991.0,170.84,170.84,170.7,170.78,115991.0
2022-02-10 15:05:00,170.76,170.8,170.71,170.74,81160.0,170.76,170.8,170.71,170.74,81160.0
2022-02-10 15:10:00,170.72,170.85,170.7,170.81,81500.0,170.72,170.85,170.7,170.81,81500.0
2022-02-10 15:15:00,170.82,170.88,170.81,170.81,37854.0,170.82,170.88,170.81,170.81,37854.0
2022-02-10 15:20:00,170.81,170.86,170.81,170.82,49851.0,170.81,170.86,170.81,170.82,49851.0
2022-02-10 15:25:00,170.82,170.84,170.76,170.78,54883.0,170.82,170.84,170.76,170.78,54883.0
2022-02-10 15:30:00,170.77,170.86,170.74,170.77,100797.0,170.77,170.86,170.74,170.77,100797.0
2022-02-10 15:35:00,170.78,170.79,170.7,170.7,75000.0,170.78,170.79,170.7,170.7,75000.0
2022-02-10 15:40:00,170.71,170.71,170.55,170.58,265362.0,170.71,170.71,170.55,170.58,265362.0
2022-02-10 15:45:00,170.58,170.63,170.55,170.57,132527.0,170.58,170.63,170.55,170.57,132527.0
2022-02-10 15:50:00,170.57,170.65,170.56,170.59,216528.0,170.57,170.65,170.56,170.59,216528.0
2022-02-10 15:55:00,170.6,170.62,170.53,170.57,430238.0,170.6,170.62,170.53,170.57,430238.0
2022-02-11 09:30:00,170.75,170.96,170.71,170.8,476696.0,170.75,170.96,170.71,170.8,476696.0
2022-02-11 09:35:00,170.79,170.91,170.74,170.88,244350.0,170.79,170.91,170.74,170.88,244350.0
2022-02-11 09:40:00,170.87,170.95,170.82,170.89,111096.0,170.87,170.95,170.82,170.89,111096.0
2022-02-11 09:45:00,170.92,171.09,170.9,171.03,129752.0,170.92,171.09,170.9,171.03,129752.0
2022-02-11 09:50:00,171.02,171.07,170.92,171.02,66025.0,171.02,171.07,170.92,171.02,66025.0
2022-02-11 09:55:00,171.03,171.09,170.83,170.85,106552.0,171.03,171.09,170.83,170.85,106552.0
2022-02-11 10:00:00,170.86,171.05,170.84,170.97,166429.0,170.86,171.05,170.84,170.97,166429.0
2022-02-11 10:05:00,170.99,171.15,170.97,171.13,159892.0,170.99,171.15,170.97,171.13,159892.0
2022-02-11 10:10:00,171.13,171.18,171.04,171.17,94411.0,171.13,171.18,171.04,171.17,94411.0
2022-02-11 10:15:00,171.17,171.36,171.17,171.33,142098.0,171.17,171.36,171.17,171.33,142098.0
2022-02-11 10:20:00,171.33,171.47,171.3,171.37,321265.0,171.33,171.47,171.3,171.37,321265.0
2022-02-11 10:25:00,171.38,171.53,171.35,171.5,193732.0,171.38,171.53,171.35,171.5,193732.0
2022-02-11 10:30:00,171.5,171.55,171.4,171.48,119470.0,171.5,171.55,171.4,171.48,119470.0
2022-02-11 10:35:00,171.49,171.53,171.38,171.42,153460.0,171.49,171.53,171.38,171.42,153460.0
2022-02-11 10:40:00,171.43,171.43,171.31,171.34,71248.0,171.43,171.43,171.31,171.34,71248.0
2022-02-11 10:45:00,171.34,171.49,171.28,171.46,70823.0,171.34,171.49,171.28,171.46,70823.0
2022-02-11 10:50:00,171.46,171.5,171.41,171.43,103863.0,171.46,171.5,171.41,171.43,103863.0
2022-02-11 10:55:00,171.42,171.5,171.33,171.42,155967.0,171.42,171.5,171.33,171.42,155967.0
2022-02-11 11:00:00,171.43,171.47,171.36,171.39,131949.0,171.43,171.47,171.36,171.39,131949.0
2022-02-11 11:05:00,171.39,171.43,171.29,171.3,87797.0,171.39,171.43,171.29,171.3,87797.0
2022-02-11 11:10:00,171.3,171.34,171.13,171.16,119316.0,171.3,171.34,171.13,171.16,119316.0
2022-02-11 11:15:00,171.15,171.26,171.11,171.26,83257.0,171.15,171.26,171.11,171.26,83257.0
2022-02-11 11:20:00,171.27,171.35,171.25,171.32,94133.0,171.27,171.35,171.25,171.32,94133.0
2022-02-11 11:25:00,171.31,171.34,171.2,171.23,29892.0,171.31,171.34,171.2,171.23,29892.0
2022-02-11 11:30:00,171.22,171.28,171.22,171.27,43698.0,171.22,171.28,171.22,171.27,43698.0
2022-02-11 11:35:00,171.28,171.31,171.18,171.21,29566.0,171.28,171.31,171.18,171.21,29566.0
2022-02-11 11:40:00,171.2,171.26,171.15,171.25,38844.0,171.2,171.26,171.15,171.25,38844.0
2022-02-11 11:45:00,171.24,171.37,171.22,171.34,49244.0,171.24,171.37,171.22,171.34,49244.0
2022-02-11 11:50:00,171.34,171.47,171.31,171.46,107404.0,171.34,171.47,171.31,171.46,107404.0
2022-02-11 11:55:00,171.46,171.54,171.4,171.52,167720.0,171.46,171.54,171.4,171.52,167720.0
2022-02-11 12:00:00,171.52,171.61,171.5,171.59,208936.0,171.52,171.61,171.5,171.59,208936.0
2022-02-11 12:05:00,171.58,171.8,171.55,171.8,231460.0,171.58,171.8,171.55,171.8,231460.0
2022-02-11 12:10:00,171.8,171.86,171.76,171.81,272836.0,171.8,171.86,171.76,171.81,272836.0
2022-02-11 12:15:00,171.8,171.88,171.79,171.79,166489.0,171.8,171.88,171.79,171.79,166489.0
2022-02-11 12:20:00,171.8,171.82,171.69,171.75,89638.0,171.8,171.82,171.69,171.75,89638.0
2022-02-11 12:25:00,171.75,171.91,171.74,171.91,184897.0,171.75,171.91,171.74,171.91,184897.0
2022-02-11 12:30:00,171.91,171.91,171.81,171.84,86990.0,171.91,171.91,171.81,171.84,86990.0
2022-02-11 12:35:00,171.84,171.89,171.79,171.85,107126.0,171.84,171.89,171.79,171.85,107126.0
2022-02-11 12:40:00,171.86,171.9,171.81,171.89,79411.0,171.86,171.9,171.81,171.89,79411.0
2022-02-11 12:45:00,171.88,171.89,171.81,171.85,99334.0,171.88,171.89,171.81,171.85,99334.0
2022-02-11 12:50:00,171.84,171.89,171.8,171.86,73720.0,171.84,171.89,171.8,171.86,73720.0
2022-02-11 12:55:00,171.86,171.89,171.82,171.88,108500.0,171.86,171.89,171.82,171.88,108500.0
2022-02-11 13:00:00,171.87,171.94,171.82,171.84,127927.0,171.87,171.94,171.82,171.84,127927.0
2022-02-11 13:05:00,171.83,171.87,171.79,171.86,97489.0,171.83,171.87,171.79,171.86,97489.0
2022-02-11 13:10:00,171.85,171.89,171.79,171.83,84083.0,171.85,171.89,171.79,171.83,84083.0
2022-02-11 13:15:00,171.84,171.86,171.76,171.78,82331.0,171.84,171.86,171.76,171.78,82331.0
2022-02-11 13:20:00,171.79,171.89,171.78,171.89,106006.0,171.79,171.89,171.78,171.89,106006.0
2022-02-11 13:25:00,171.87,171.89,171.84,171.87,186327.0,171.87,171.89,171.84,171.87,186327.0
2022-02-11 13:30:00,171.88,172.47,171.83,172.46,632646.0,171.88,172.47,171.83,172.46,632646.0
2022-02-11 13:35:00,172.46,172.84,172.37,172.72,766759.0,172.46,172.84,172.37,172.72,766759.0
2022-02-11 13:40:00,172.73,172.87,172.48,172.78,522201.0,172.73,172.87,172.48,172.78,522201.0
2022-02-11 13:45:00,172.78,173.72,172.71,173.54,1084736.0,172.78,173.72,172.71,173.54,1084736.0
2022-02-11 13:50:00,173.54,173.54,173.11,173.24,757449.0,173.54,173.54,173.11,173.24,757449.0
2022-02-11 13:55:00,173.24,173.65,173.24,173.42,551744.0,173.24,173.65,173.24,173.42,551744.0
2022-02-11 14:00:00,173.43,173.89,173.41,173.88,836602.0,173.43,173.89,173.41,173.88,836602.0
2022-02-11 14:05:00,173.87,173.88,173.29,173.37,819787.0,173.87,173.88,173.29,173.37,819787.0
2022-02-11 14:10:00,173.39,173.63,173.21,173.23,599983.0,173.39,173.63,173.21,173.23,599983.0
2022-02-11 14:15:00,173.23,173.34,172.88,173.08,701569.0,173.23,173.34,172.88,173.08,701569.0
2022-02-11 14:20:00,173.07,173.31,173.07,173.24,499312.0,173.07,173.31,173.07,173.24,499312.0
2022-02-11 14:25:00,173.23,173.56,173.19,173.51,456690.0,173.23,173.56,173.19,173.51,456690.0
2022-02-11 14:30:00,173.52,173.66,173.37,173.5,270788.0,173.52,173.66,173.37,173.5,270788.0
2022-02-11 14:35:00,173.52,173.59,173.43,173.46,157768.0,173.52,173.59,173.43,173.46,157768.0
2022-02-11 14:40:00,173.46,173.66,173.44,173.58,244802.0,173.46,173.66,173.44,173.58,244802.0
2022-02-11 14:45:00,173.59,173.76,173.58,173.66,323992.0,173.59,173.76,173.58,173.66,323992.0
2022-02-11 14:50:00,173.66,173.82,173.53,173.76,651581.0,173.66,173.82,173.53,173.76,651581.0
2022-02-11 14:55:00,173.78,173.96,173.54,173.6,390596.0,173.78,173.96,173.54,173.6,390596.0
2022-02-11 15:00:00,173.61,173.95,173.47,173.78,358421.0,173.61,173.95,173.47,173.78,358421.0
2022-02-11 15:05:00,173.79,173.89,173.63,173.88,345177.0,173.79,173.89,173.63,173.88,345177.0
2022-02-11 15:10:00,173.87,173.93,173.77,173.91,295645.0,173.87,173.93,173.77,173.91,295645.0
2022-02-11 15:15:00,173.9,174.01,173.84,173.97,528106.0,173.9,174.01,173.84,173.97,528106.0
2022-02-11 15:20:00,173.97,174.16,173.95,174.14,393302.0,173.97,174.16,173.95,174.14,393302.0
2022-02-11 15:25:00,174.14,174.2,173.87,173.94,311969.0,174.14,174.2,173.87,173.94,311969.0
2022-02-11 15:30:00,173.94,173.98,173.83,173.87,194632.0,173.94,173.98,173.83,173.87,194632.0
2022-02-11 15:35:00,173.86,173.91,173.82,173.87,323020.0,173.86,173.91,173.82,173.87,323020.0
2022-02-11 15:40:00,173.87,173.92,173.79,173.89,329708.0,173.87,173.92,173.79,173.89,329708.0
2022-02-11 15:45:00,173.9,173.99,173.86,173.95,351417.0,173.9,173.99,173.86,173.95,351417.0
2022-02-11 15:50:00,173.93,174.01,173.73,173.77,491778.0,173.93,174.01,173.73,173.77,491778.0
2022-02-11 15:55:00,173.75,173.86,173.73,173.78,604930.0,173.75,173.86,173.73,173.78,604930.0
2022-02-14 09:30:00,173.78,174.28,173.74,174.11,438600.0,173.78,174.28,173.74,174.11,438600.0
2022-02-14 09:35:00,174.12,174.19,173.68,173.72,344735.0,174.12,174.19,173.68,173.72,344735.0
2022-02-14 09:40:00,173.71,174.05,173.71,173.88,231242.0,173.71,174.05,173.71,173.88,231242.0
2022-02-14 09:45:00,173.88,174.08,173.84,173.95,120334.0,173.88,174.08,173.84,173.95,120334.0
2022-02-14 09:50:00,173.95,174.17,173.82,174.16,200018.0,173.95,174.17,173.82,174.16,200018.0
2022-02-14 09:55:00,174.17,174.31,174.13,174.28,227919.0,174.17,174.31,174.13,174.28,227919.0
2022-02-14 10:00:00,174.28,174.41,174.06,174.22,350917.0,174.28,174.41,174.06,174.22,350917.0
2022-02-14 10:05:00,174.22,174.33,174.16,174.32,179076.0,174.22,174.33,174.16,174.32,179076.0
2022-02-14 10:10:00,174.31,174.4,174.3,174.35,143816.0,174.31,174.4,174.3,174.35,143816.0
2022-02-14 10:15:00,174.35,174.53,174.27,174.39,140517.0,174.35,174.53,174.27,174.39,140517.0
2022-02-14 10:20:00,174.38,174.38,174.09,174.22,101041.0,174.38,174.38,174.09,174.22,101041.0
2022-02-14 10:25:00,174.22,174.32,174.11,174.3,127932.0,174.22,174.32,174.11,174.3,127932.0
2022-02-14 10:30:00,174.3,174.46,174.26,174.43,110175.0,174.3,174.46,174.26,174.43,110175.0
2022-02-14 10:35:00,174.42,174.7,174.41,174.66,258955.0,174.42,174.7,174.41,174.66,258955.0
2022-02-14 10:40:00,174.66,174.7,174.57,174.64,240496.0,174.66,174.7,174.57,174.64,240496.0
2022-02-14 10:45:00,174.62,174.7,174.53,174.7,188789.0,174.62,174.7,174.53,174.7,188789.0
2022-02-14 10:50:00,174.7,174.7,174.46,174.5,105220.0,174.7,174.7,174.46,174.5,105220.0
2022-02-14 10:55:00,174.5,174.55,174.4,174.45,71408.0,174.5,174.55,174.4,174.45,71408.0
2022-02-14 11:00:00,174.42,174.51,174.33,174.35,117671.0,174.42,174.51,174.33,174.35,117671.0
2022-02-14 11:05:00,174.37,174.39,174.26,174.38,85743.0,174.37,174.39,174.26,174.38,85743.0
2022-02-14 11:10:00,174.38,174.4,174.15,174.22,129610.0,174.38,174.4,174.15,174.22,129610.0
2022-02-14 11:15:00,174.22,174.26,173.96,173.98,203238.0,174.22,174.26,173.96,173.98,203238.0
2022-02-14 11:20:00,173.98,174.21,173.94,174.13,104991.0,173.98,174.21,173.94,174.13,104991.0
2022-02-14 11:25:00,174.13,174.17,173.98,174.02,146645.0,174.13,174.17,173.98,174.02,146645.0
2022-02-14 11:30:00,174.01,174.05,173.73,173.77,184717.0,174.01,174.05,173.73,173.77,184717.0
2022-02-14 11:35:00,173.76,173.87,173.69,173.77,120060.0,173.76,173.87,173.69,173.77,120060.0
2022-02-14 11:40:00,173.76,173.97,173.75,173.9,116220.0,173.76,173.97,173.75,173.9,116220.0
2022-02-14 11:45:00,173.91,174.0,173.89,173.95,116526.0,173.91,174.0,173.89,173.95,116526.0
2022-02-14 11:50:00,173.95,173.96,173.83,173.86,57652.0,173.95,173.96,173.83,173.86,57652.0
2022-02-14 11:55:00,173.86,173.9,173.82,173.85,52981.0,173.86,173.9,173.82,173.85,52981.0
2022-02-14 12:00:00,173.84,173.89,173.8,173.87,67029.0,173.84,173.89,173.8,173.87,67029.0
2022-02-14 12:05:00,173.87,173.91,173.81,173.87,61310.0,173.87,173.91,173.81,173.87,61310.0
2022-02-14 12:10:00,173.88,173.88,173.79,173.8,40279.0,173.88,173.88,173.79,173.8,40279.0
2022-02-14 12:15:00,173.8,173.83,173.72,173.83,69929.0,173.8,173.83,173.72,173.83,69929.0
2022-02-14 12:20:00,173.83,173.89,173.81,173.84,106790.0,173.83,173.89,173.81,173.84,106790.0
2022-02-14 12:25:00,173.84,173.85,173.79,173.83,95502.0,173.84,173.85,173.79,173.83,95502.0
2022-02-14 12:30:00,173.82,173.84,173.77,173.81,127279.0,173.82,173.84,173.77,173.81,127279.0
2022-02-14 12:35:00,173.82,173.89,173.78,173.86,117814.0,173.82,173.89,173.78,173.86,117814.0
2022-02-14 12:40:00,173.87,173.96,173.87,173.95,46364.0,173.87,173.96,173.87,173.95,46364.0
2022-02-14 12:45:00,173.96,173.96,173.89,173.93,39059.0,173.96,173.96,173.89,173.93,39059.0
2022-02-14 12:50:00,173.91,174.07,173.87,174.05,115836.0,173.91,174.07,173.87,174.05,115836.0
2022-02-14 12:55:00,174.04,174.1,174.03,174.09,50729.0,174.04,174.1,174.03,174.09,50729.0
2022-02-14 13:00:00,174.1,174.13,174.01,174.1,168390.0,174.1,174.13,174.01,174.1,168390.0
2022-02-14 13:05:00,174.11,174.2,174.11,174.2,95264.0,174.11,174.2,174.11,174.2,95264.0
2022-02-14 13:10:00,174.2,174.3,174.18,174.3,124211.0,174.2,174.3,174.18,174.3,124211.0
2022-02-14 13:15:00,174.3,174.38,174.25,174.26,51548.0,174.3,174.38,174.25,174.26,51548.0
2022-02-14 13:20:00,174.25,174.38,174.24,174.38,64716.0,174.25,174.38,174.24,174.38,64716.0
2022-02-14 13:25:00,174.38,174.43,174.29,174.41,123334.0,174.38,174.43,174.29,174.41,123334.0
2022-02-14 13:30:00,174.4,174.44,174.32,174.4,73949.0,174.4,174.44,174.32,174.4,73949.0
2022-02-14 13:35:00,174.39,174.39,174.23,174.36,54183.0,174.39,174.39,174.23,174.36,54183.0
2022-02-14 13:40:00,174.37,174.41,174.35,174.38,33747.0,174.37,174.41,174.35,174.38,33747.0
2022-02-14 13:45:00,174.38,174.4,174.24,174.28,198169.0,174.38,174.4,174.24,174.28,198169.0
2022-02-14 13:50:00,174.3,174.79,174.29,174.76,315651.0,174.3,174.79,174.29,174.76,315651.0
2022-02-14 13:55:00,174.74,174.88,174.62,174.72,260059.0,174.74,174.88,174.62,174.72,260059.0
2022-02-14 14:00:00,174.71,174.99,174.69,174.84,341578.0,174.71,174.99,174.69,174.84,341578.0
2022-02-14 14:05:00,174.86,175.0,174.75,174.78,243292.0,174.86,175.0,174.75,174.78,243292.0
2022-02-14 14:10:00,174.78,174.82,174.71,174.74,228017.0,174.78,174.82,174.71,174.74,228017.0
2022-02-14 14:15:00,174.74,174.78,174.67,174.72,97754.0,174.74,174.78,174.67,174.72,97754.0
2022-02-14 14:20:00,174.72,174.78,174.62,174.67,133023.0,174.72,174.78,174.62,174.67,133023.0
2022-02-14 14:25:00,174.66,174.74,174.39,174.54,172615.0,174.66,174.74,174.39,174.54,172615.0
2022-02-14 14:30:00,174.58,174.7,174.46,174.49,138829.0,174.58,174.7,174.46,174.49,138829.0
2022-02-14 14:35:00,174.5,174.64,174.44,174.6,136323.0,174.5,174.64,174.44,174.6,136323.0
2022-02-14 14:40:00,174.59,174.67,174.54,174.56,98322.0,174.59,174.67,174.54,174.56,98322.0
2022-02-14 14:45:00,174.57,174.67,174.56,174.63,89031.0,174.57,174.67,174.56,174.63,89031.0
2022-02-14 14:50:00,174.62,174.62,174.47,174.49,62018.0,174.62,174.62,174.47,174.49,62018.0
2022-02-14 14:55:00,174.5,174.53,174.41,174.42,83820.0,174.5,174.53,174.41,174.42,83820.0
2022-02-14 15:00:00,174.44,174.62,174.44,174.61,75057.0,174.44,174.62,174.44,174.61,75057.0
2022-02-14 15:05:00,174.61,174.67,174.58,174.66,71258.0,174.61,174.67,174.58,174.66,71258.0
2022-02-14 15:10:00,174.65,174.85,174.63,174.81,203626.0,174.65,174.85,174.63,174.81,203626.0
2022-02-14 15:15:00,174.81,174.91,174.78,174.89,131638.0,174.81,174.91,174.78,174.89,131638.0
2022-02-14 15:20:00,174.89,174.9,174.78,174.8,91751.0,174.89,174.9,174.78,174.8,91751.0
2022-02-14 15:25:00,174.8,174.86,174.72,174.86,145502.0,174.8,174.86,174.72,174.86,145502.0
2022-02-14 15:30:00,174.85,174.86,174.74,174.75,62190.0,174.85,174.86,174.74,174.75,62190.0
2022-02-14 15:35:00,174.75,174.93,174.74,174.93,176814.0,174.75,174.93,174.74,174.93,176814.0
2022-02-14 15:40:00,174.93,174.95,174.88,174.89,140707.0,174.93,174.95,174.88,174.89,140707.0
2022-02-14 15:45:00,174.89,174.9,174.73,174.77,237570.0,174.89,174.9,174.73,174.77,237570.0
2022-02-14 15:50:00,174.77,174.85,174.75,174.78,150383.0,174.77,174.85,174.75,174.78,150383.0
2022-02-14 15:55:00,174.79,174.79,174.71,174.77,291120.0,174.79,174.79,174.71,174.77,291120.0
2022-02-15 09:30:00,173.07,173.13,172.54,172.56,567187.0,173.07,173.13,172.54,172.56,567187.0
2022-02-15 09:35:00,172.53,172.89,172.43,172.78,233420.0,172.53,172.89,172.43,172.78,233420.0
2022-02-15 09:40:00,172.77,173.01,172.73,172.78,334416.0,172.77,173.01,172.73,172.78,334416.0
2022-02-15 09:45:00,172.78,173.14,172.77,173.01,383851.0,172.78,173.14,172.77,173.01,383851.0
2022-02-15 09:50:00,172.99,173.02,172.76,172.76,326519.0,172.99,173.02,172.76,172.76,326519.0
2022-02-15 09:55:00,172.77,172.8,172.6,172.61,142496.0,172.77,172.8,172.6,172.61,142496.0
2022-02-15 10:00:00,172.6,172.76,172.52,172.76,214700.0,172.6,172.76,172.52,172.76,214700.0
2022-02-15 10:05:00,172.75,172.77,172.64,172.67,124836.0,172.75,172.77,172.64,172.67,124836.0
2022-02-15 10:10:00,172.69,172.99,172.65,172.99,183168.0,172.69,172.99,172.65,172.99,183168.0
2022-02-15 10:15:00,172.99,173.01,172.81,172.84,99743.0,172.99,173.01,172.81,172.84,99743.0
2022-02-15 10:20:00,172.84,172.88,172.76,172.8,107311.0,172.84,172.88,172.76,172.8,107311.0
2022-02-15 10:25:00,172.78,172.9,172.72,172.83,135650.0,172.78,172.9,172.72,172.83,135650.0
2022-02-15 10:30:00,172.82,172.84,172.63,172.72,137860.0,172.82,172.84,172.63,172.72,137860.0
2022-02-15 10:35:00,172.73,172.8,172.68,172.69,109291.0,172.73,172.8,172.68,172.69,109291.0
2022-02-15 10:40:00,172.69,172.73,172.59,172.66,111227.0,172.69,172.73,172.59,172.66,111227.0
2022-02-15 10:45:00,172.67,172.81,172.61,172.75,101184.0,172.67,172.81,172.61,172.75,101184.0
2022-02-15 10:50:00,172.74,172.75,172.51,172.54,211530.0,172.74,172.75,172.51,172.54,211530.0
2022-02-15 10:55:00,172.53,172.59,172.43,172.54,91790.0,172.53,172.59,172.43,172.54,91790.0
2022-02-15 11:00:00,172.54,172.7,172.52,172.55,168288.0,172.54,172.7,172.52,172.55,168288.0
2022-02-15 11:05:00,172.53,172.58,172.39,172.52,226062.0,172.53,172.58,172.39,172.52,226062.0
2022-02-15 11:10:00,172.5,172.68,172.5,172.63,89816.0,172.5,172.68,172.5,172.63,89816.0
2022-02-15 11:15:00,172.63,172.63,172.51,172.59,78128.0,172.63,172.63,172.51,172.59,78128.0
2022-02-15 11:20:00,172.59,172.59,172.44,172.45,101994.0,172.59,172.59,172.44,172.45,101994.0
2022-02-15 11:25:00,172.45,172.68,172.44,172.66,113112.0,172.45,172.68,172.44,172.66,113112.0
2022-02-15 11:30:00,172.65,172.76,172.59,172.75,133306.0,172.65,172.76,172.59,172.75,133306.0
2022-02-15 11:35:00,172.75,172.87,172.74,172.8,93699.0,172.75,172.87,172.74,172.8,93699.0
2022-02-15 11:40:00,172.77,172.78,172.64,172.7,144003.0,172.77,172.78,172.64,172.7,144003.0
2022-02-15 11:45:00,172.71,172.82,172.65,172.82,160377.0,172.71,172.82,172.65,172.82,160377.0
2022-02-15 11:50:00,172.82,172.93,172.76,172.91,91415.0,172.82,172.93,172.76,172.91,91415.0
2022-02-15 11:55:00,172.9,172.98,172.86,172.97,69731.0,172.9,172.98,172.86,172.97,69731.0
2022-02-15 12:00:00,172.97,173.0,172.88,172.88,83014.0,172.97,173.0,172.88,172.88,83014.0
2022-02-15 12:05:00,172.89,172.91,172.78,172.85,167933.0,172.89,172.91,172.78,172.85,167933.0
2022-02-15 12:10:00,172.84,172.87,172.74,172.78,38586.0,172.84,172.87,172.74,172.78,38586.0
2022-02-15 12:15:00,172.78,172.78,172.7,172.75,39016.0,172.78,172.78,172.7,172.75,39016.0
2022-02-15 12:20:00,172.75,172.82,172.73,172.79,45383.0,172.75,172.82,172.73,172.79,45383.0
2022-02-15 12:25:00,172.8,172.84,172.75,172.76,41967.0,172.8,172.84,172.75,172.76,41967.0
2022-02-15 12:30:00,172.75,172.84,172.74,172.79,38019.0,172.75,172.84,172.74,172.79,38019.0
2022-02-15 12:35:00,172.79,172.81,172.73,172.78,46286.0,172.79,172.81,172.73,172.78,46286.0
2022-02-15 12:40:00,172.79,172.89,172.75,172.88,66001.0,172.79,172.89,172.75,172.88,66001.0
2022-02-15 12:45:00,172.88,173.01,172.88,173.0,226508.0,172.88,173.01,172.88,173.0,226508.0
2022-02-15 12:50:00,173.0,173.09,172.98,173.05,210645.0,173.0,173.09,172.98,173.05,210645.0
2022-02-15 12:55:00,173.05,173.1,173.0,173.03,107681.0,173.05,173.1,173.0,173.03,107681.0
2022-02-15 13:00:00,173.0,173.05,172.97,173.04,109172.0,173.0,173.05,172.97,173.04,109172.0
2022-02-15 13:05:00,173.04,173.13,173.04,173.1,26306.0,173.04,173.13,173.04,173.1,26306.0
2022-02-15 13:10:00,173.1,173.17,173.05,173.17,48444.0,173.1,173.17,173.05,173.17,48444.0
2022-02-15 13:15:00,173.16,173.24,173.16,173.24,66306.0,173.16,173.24,173.16,173.24,66306.0
2022-02-15 13:20:00,173.23,173.23,173.09,173.17,51149.0,173.23,173.23,173.09,173.17,51149.0
2022-02-15 13:25:00,173.17,173.22,173.13,173.22,100742.0,173.17,173.22,173.13,173.22,100742.0
2022-02-15 13:30:00,173.22,173.33,173.2,173.29,84795.0,173.22,173.33,173.2,173.29,84795.0
2022-02-15 13:35:00,173.28,173.3,173.2,173.22,32807.0,173.28,173.3,173.2,173.22,32807.0
2022-02-15 13:40:00,173.23,173.32,173.22,173.27,47816.0,173.23,173.32,173.22,173.27,47816.0
2022-02-15 13:45:00,173.26,173.34,173.25,173.29,66080.0,173.26,173.34,173.25,173.29,66080.0
2022-02-15 13:50:00,173.29,173.3,173.23,173.24,34057.0,173.29,173.3,173.23,173.24,34057.0
2022-02-15 13:55:00,173.24,173.26,173.21,173.22,81333.0,173.24,173.26,173.21,173.22,81333.0
2022-02-15 14:00:00,173.21,173.22,173.11,173.19,63167.0,173.21,173.22,173.11,173.19,63167.0
2022-02-15 14:05:00,173.18,173.24,173.16,173.22,37172.0,173.18,173.24,173.16,173.22,37172.0
2022-02-15 14:10:00,173.21,173.23,173.19,173.21,26780.0,173.21,173.23,173.19,173.21,26780.0
2022-02-15 14:15:00,173.21,173.25,173.2,173.2,48625.0,173.21,173.25,173.2,173.2,48625.0
2022-02-15 14:20:00,173.2,173.21,173.14,173.16,36744.0,173.2,173.21,173.14,173.16,36744.0
2022-02-15 14:25:00,173.17,173.18,173.14,173.14,51683.0,173.17,173.18,173.14,173.14,51683.0
2022-02-15 14:30:00,173.15,173.15,173.04,173.06,46590.0,173.15,173.15,173.04,173.06,46590.0
2022-02-15 14:35:00,173.06,173.1,173.04,173.05,50237.0,173.06,173.1,173.04,173.05,50237.0
2022-02-15 14:40:00,173.05,173.14,173.0,173.13,213828.0,173.05,173.14,173.0,173.13,213828.0
2022-02-15 14:45:00,173.13,173.17,173.06,173.11,45316.0,173.13,173.17,173.06,173.11,45316.0
2022-02-15 14:50:00,173.12,173.17,173.12,173.16,23036.0,173.12,173.17,173.12,173.16,23036.0
2022-02-15 14:55:00,173.16,173.18,173.13,173.14,38815.0,173.16,173.18,173.13,173.14,38815.0
2022-02-15 15:00:00,173.15,173.25,173.15,173.24,67488.0,173.15,173.25,173.15,173.24,67488.0
2022-02-15 15:05:00,173.25,173.31,173.23,173.3,62101.0,173.25,173.31,173.23,173.3,62101.0
2022-02-15 15:10:00,173.31,173.32,173.22,173.26,84075.0,173.31,173.32,173.22,173.26,84075.0
2022-02-15 15:15:00,173.27,173.3,173.25,173.25,63476.0,173.27,173.3,173.25,173.25,63476.0
2022-02-15 15:20:00,173.25,173.28,173.12,173.14,140652.0,173.25,173.28,173.12,173.14,140652.0
2022-02-15 15:25:00,173.14,173.17,172.96,172.96,183363.0,173.14,173.17,172.96,172.96,183363.0
2022-02-15 15:30:00,172.96,173.04,172.94,172.96,138367.0,172.96,173.04,172.94,172.96,138367.0
2022-02-15 15:35:00,172.96,173.01,172.95,172.96,60920.0,172.96,173.01,172.95,172.96,60920.0
2022-02-15 15:40:00,172.96,173.0,172.87,173.0,302790.0,172.96,173.0,172.87,173.0,302790.0
2022-02-15 15:45:00,173.0,173.08,172.99,173.04,118399.0,173.0,173.08,172.99,173.04,118399.0
2022-02-15 15:50:00,173.04,173.11,172.98,173.07,273420.0,173.04,173.11,172.98,173.07,273420.0
2022-02-15 15:55:00,173.08,173.11,172.89,173.02,520906.0,173.08,173.11,172.89,173.02,520906.0
2022-02-16 09:30:00,173.49,173.88,173.48,173.87,284697.0,173.49,173.88,173.48,173.87,284697.0
2022-02-16 09:35:00,173.87,174.13,173.87,173.95,231962.0,173.87,174.13,173.87,173.95,231962.0
2022-02-16 09:40:00,173.94,174.08,173.86,173.95,174387.0,173.94,174.08,173.86,173.95,174387.0
2022-02-16 09:45:00,173.96,174.05,173.87,173.97,159428.0,173.96,174.05,173.87,173.97,159428.0
2022-02-16 09:50:00,173.96,174.01,173.82,173.94,133777.0,173.96,174.01,173.82,173.94,133777.0
2022-02-16 09:55:00,173.93,173.99,173.83,173.84,134005.0,173.93,173.99,173.83,173.84,134005.0
2022-02-16 10:00:00,173.84,173.94,173.74,173.77,181329.0,173.84,173.94,173.74,173.77,181329.0
2022-02-16 10:05:00,173.76,173.86,173.76,173.81,59919.0,173.76,173.86,173.76,173.81,59919.0
2022-02-16 10:10:00,173.81,173.97,173.73,173.79,159662.0,173.81,173.97,173.73,173.79,159662.0
2022-02-16 10:15:00,173.8,174.0,173.79,173.96,94052.0,173.8,174.0,173.79,173.96,94052.0
2022-02-16 10:20:00,173.97,173.99,173.81,173.86,73283.0,173.97,173.99,173.81,173.86,73283.0
2022-02-16 10:25:00,173.88,173.89,173.77,173.83,69783.0,173.88,173.89,173.77,173.83,69783.0
2022-02-16 10:30:00,173.83,173.91,173.74,173.74,129703.0,173.83,173.91,173.74,173.74,129703.0
2022-02-16 10:35:00,173.74,173.82,173.67,173.75,121170.0,173.74,173.82,173.67,173.75,121170.0
2022-02-16 10:40:00,173.75,173.91,173.75,173.88,57168.0,173.75,173.91,173.75,173.88,57168.0
2022-02-16 10:45:00,173.85,173.92,173.81,173.82,56424.0,173.85,173.92,173.81,173.82,56424.0
2022-02-16 10:50:00,173.81,173.9,173.81,173.88,39209.0,173.81,173.9,173.81,173.88,39209.0
2022-02-16 10:55:00,173.87,173.93,173.83,173.92,36840.0,173.87,173.93,173.83,173.92,36840.0
2022-02-16 11:00:00,173.92,174.0,173.89,173.89,54717.0,173.92,174.0,173.89,173.89,54717.0
2022-02-16 11:05:00,173.89,173.95,173.8,173.85,78866.0,173.89,173.95,173.8,173.85,78866.0
2022-02-16 11:10:00,173.83,173.89,173.81,173.86,17695.0,173.83,173.89,173.81,173.86,17695.0
2022-02-16 11:15:00,173.85,173.91,173.84,173.86,80581.0,173.85,173.91,173.84,173.86,80581.0
2022-02-16 11:20:00,173.88,174.0,173.85,173.99,107521.0,173.88,174.0,173.85,173.99,107521.0
2022-02-16 11:25:00,173.98,174.11,173.97,174.09,182561.0,173.98,174.11,173.97,174.09,182561.0
2022-02-16 11:30:00,174.08,174.18,174.06,174.17,50092.0,174.08,174.18,174.06,174.17,50092.0
2022-02-16 11:35:00,174.17,174.23,174.12,174.15,141943.0,174.17,174.23,174.12,174.15,141943.0
2022-02-16 11:40:00,174.16,174.17,174.06,174.06,117959.0,174.16,174.17,174.06,174.06,117959.0
2022-02-16 11:45:00,174.07,174.21,174.06,174.17,223869.0,174.07,174.21,174.06,174.17,223869.0
2022-02-16 11:50:00,174.18,174.22,174.1,174.11,196431.0,174.18,174.22,174.1,174.11,196431.0
2022-02-16 11:55:00,174.11,174.18,174.08,174.16,128947.0,174.11,174.18,174.08,174.16,128947.0
2022-02-16 12:00:00,174.16,174.19,174.16,174.19,40448.0,174.16,174.19,174.16,174.19,40448.0
2022-02-16 12:05:00,174.19,174.33,174.19,174.32,91088.0,174.19,174.33,174.19,174.32,91088.0
2022-02-16 12:10:00,174.33,174.34,174.24,174.32,65127.0,174.33,174.34,174.24,174.32,65127.0
2022-02-16 12:15:00,174.32,174.4,174.29,174.36,55398.0,174.32,174.4,174.29,174.36,55398.0
2022-02-16 12:20:00,174.36,174.4,174.32,174.37,64751.0,174.36,174.4,174.32,174.37,64751.0
2022-02-16 12:25:00,174.37,174.52,174.35,174.51,126825.0,174.37,174.52,174.35,174.51,126825.0
2022-02-16 12:30:00,174.5,174.51,174.39,174.48,136553.0,174.5,174.51,174.39,174.48,136553.0
2022-02-16 12:35:00,174.47,174.61,174.46,174.47,92127.0,174.47,174.61,174.46,174.47,92127.0
2022-02-16 12:40:00,174.47,174.52,174.44,174.45,65268.0,174.47,174.52,174.44,174.45,65268.0
2022-02-16 12:45:00,174.45,174.61,174.44,174.58,94786.0,174.45,174.61,174.44,174.58,94786.0
2022-02-16 12:50:00,174.59,174.61,174.45,174.47,70600.0,174.59,174.61,174.45,174.47,70600.0
2022-02-16 12:55:00,174.48,174.54,174.42,174.52,82843.0,174.48,174.54,174.42,174.52,82843.0
2022-02-16 13:00:00,174.53,174.55,174.44,174.5,125173.0,174.53,174.55,174.44,174.5,125173.0
2022-02-16 13:05:00,174.49,174.58,174.46,174.58,51284.0,174.49,174.58,174.46,174.58,51284.0
2022-02-16 13:10:00,174.58,174.65,174.57,174.58,58545.0,174.58,174.65,174.57,174.58,58545.0
2022-02-16 13:15:00,174.6,174.66,174.58,174.62,47461.0,174.6,174.66,174.58,174.62,47461.0
2022-02-16 13:20:00,174.62,174.63,174.54,174.59,80193.0,174.62,174.63,174.54,174.59,80193.0
2022-02-16 13:25:00,174.59,174.6,174.52,174.57,130599.0,174.59,174.6,174.52,174.57,130599.0
2022-02-16 13:30:00,174.56,174.65,174.53,174.55,81323.0,174.56,174.65,174.53,174.55,81323.0
2022-02-16 13:35:00,174.55,174.6,174.55,174.56,71279.0,174.55,174.6,174.55,174.56,71279.0
2022-02-16 13:40:00,174.56,174.56,174.45,174.48,222574.0,174.56,174.56,174.45,174.48,222574.0
2022-02-16 13:45:00,174.47,174.52,174.45,174.46,225403.0,174.47,174.52,174.45,174.46,225403.0
2022-02-16 13:50:00,174.44,174.46,174.18,174.28,184989.0,174.44,174.46,174.18,174.28,184989.0
2022-02-16 13:55:00,174.28,174.29,174.18,174.26,104885.0,174.28,174.29,174.18,174.26,104885.0
2022-02-16 14:00:00,174.28,174.51,174.14,174.37,269553.0,174.28,174.51,174.14,174.37,269553.0
2022-02-16 14:05:00,174.39,174.77,174.38,174.73,215504.0,174.39,174.77,174.38,174.73,215504.0
2022-02-16 14:10:00,174.69,174.83,174.65,174.74,303020.0,174.69,174.83,174.65,174.74,303020.0
2022-02-16 14:15:00,174.72,174.8,174.42,174.6,238732.0,174.72,174.8,174.42,174.6,238732.0
2022-02-16 14:20:00,174.61,174.8,174.59,174.77,240742.0,174.61,174.8,174.59,174.77,240742.0
2022-02-16 14:25:00,174.78,174.84,174.6,174.67,154554.0,174.78,174.84,174.6,174.67,154554.0
2022-02-16 14:30:00,174.67,174.77,174.39,174.42,196318.0,174.67,174.77,174.39,174.42,196318.0
2022-02-16 14:35:00,174.44,174.49,174.29,174.42,207265.0,174.44,174.49,174.29,174.42,207265.0
2022-02-16 14:40:00,174.42,174.45,174.26,174.27,126255.0,174.42,174.45,174.26,174.27,126255.0
2022-02-16 14:45:00,174.29,174.43,174.29,174.4,96909.0,174.29,174.43,174.29,174.4,96909.0
2022-02-16 14:50:00,174.43,174.61,174.41,174.61,91108.0,174.43,174.61,174.41,174.61,91108.0
2022-02-16 14:55:00,174.63,174.68,174.55,174.65,85370.0,174.63,174.68,174.55,174.65,85370.0
2022-02-16 15:00:00,174.61,174.7,174.59,174.68,41788.0,174.61,174.7,174.59,174.68,41788.0
2022-02-16 15:05:00,174.66,174.67,174.57,174.58,58871.0,174.66,174.67,174.57,174.58,58871.0
2022-02-16 15:10:00,174.55,174.64,174.5,174.63,101405.0,174.55,174.64,174.5,174.63,101405.0
2022-02-16 15:15:00,174.63,174.75,174.61,174.73,27474.0,174.63,174.75,174.61,174.73,27474.0
2022-02-16 15:20:00,174.73,174.76,174.65,174.74,92283.0,174.73,174.76,174.65,174.74,92283.0
2022-02-16 15:25:00,174.74,174.83,174.71,174.78,76815.0,174.74,174.83,174.71,174.78,76815.0
2022-02-16 15:30:00,174.77,174.84,174.71,174.83,88428.0,174.77,174.84,174.71,174.83,88428.0
2022-02-16 15:35:00,174.83,174.86,174.8,174.81,71227.0,174.83,174.86,174.8,174.81,71227.0
2022-02-16 15:40:00,174.79,174.81,174.74,174.75,156420.0,174.79,174.81,174.74,174.75,156420.0
2022-02-16 15:45:00,174.75,174.78,174.67,174.77,234186.0,174.75,174.78,174.67,174.77,234186.0
2022-02-16 15:50:00,174.78,174.8,174.73,174.76,242032.0,174.78,174.8,174.73,174.76,242032.0
2022-02-16 15:55:00,174.77,174.86,174.76,174.85,531312.0,174.77,174.86,174.76,174.85,531312.0
2022-02-17 09:30:00,176.7,176.84,176.56,176.59,484080.0,176.7,176.84,176.56,176.59,484080.0
2022-02-17 09:35:00,176.59,176.61,176.39,176.46,331614.0,176.59,176.61,176.39,176.46,331614.0
2022-02-17 09:40:00,176.46,176.75,176.39,176.71,613050.0,176.46,176.75,176.39,176.71,613050.0
2022-02-17 09:45:00,176.72,176.94,176.68,176.75,259618.0,176.72,176.94,176.68,176.75,259618.0
2022-02-17 09:50:00,176.76,176.94,176.74,176.75,376367.0,176.76,176.94,176.74,176.75,376367.0
2022-02-17 09:55:00,176.75,176.93,176.64,176.8,241652.0,176.75,176.93,176.64,176.8,241652.0
2022-02-17 10:00:00,176.79,176.97,176.69,176.84,284281.0,176.79,176.97,176.69,176.84,284281.0
2022-02-17 10:05:00,176.84,176.99,176.78,176.95,449167.0,176.84,176.99,176.78,176.95,449167.0
2022-02-17 10:10:00,176.94,177.06,176.93,177.02,164905.0,176.94,177.06,176.93,177.02,164905.0
2022-02-17 10:15:00,177.02,177.03,176.78,176.78,235691.0,177.02,177.03,176.78,176.78,235691.0
2022-02-17 10:20:00,176.8,177.03,176.79,176.99,107329.0,176.8,177.03,176.79,176.99,107329.0
2022-02-17 10:25:00,177.0,177.02,176.88,177.0,75616.0,177.0,177.02,176.88,177.0,75616.0
2022-02-17 10:30:00,176.99,177.02,176.76,176.77,88630.0,176.99,177.02,176.76,176.77,88630.0
2022-02-17 10:35:00,176.78,176.9,176.78,176.89,96420.0,176.78,176.9,176.78,176.89,96420.0
2022-02-17 10:40:00,176.9,176.99,176.89,176.97,143637.0,176.9,176.99,176.89,176.97,143637.0
2022-02-17 10:45:00,176.97,177.05,176.69,176.94,359030.0,176.97,177.05,176.69,176.94,359030.0
2022-02-17 10:50:00,176.92,176.96,176.84,176.92,202710.0,176.92,176.96,176.84,176.92,202710.0
2022-02-17 10:55:00,176.92,176.98,176.86,176.98,146405.0,176.92,176.98,176.86,176.98,146405.0
2022-02-17 11:00:00,176.99,177.09,176.96,177.09,167109.0,176.99,177.09,176.96,177.09,167109.0
2022-02-17 11:05:00,177.09,177.16,177.08,177.14,130441.0,177.09,177.16,177.08,177.14,130441.0
2022-02-17 11:10:00,177.13,177.14,176.92,176.97,166760.0,177.13,177.14,176.92,176.97,166760.0
2022-02-17 11:15:00,176.98,177.06,176.78,176.8,204956.0,176.98,177.06,176.78,176.8,204956.0
2022-02-17 11:20:00,176.8,176.92,176.75,176.89,195308.0,176.8,176.92,176.75,176.89,195308.0
2022-02-17 11:25:00,176.9,176.92,176.77,176.91,90247.0,176.9,176.92,176.77,176.91,90247.0
2022-02-17 11:30:00,176.94,177.0,176.84,176.97,155841.0,176.94,177.0,176.84,176.97,155841.0
2022-02-17 11:35:00,176.97,177.01,176.89,176.99,177506.0,176.97,177.01,176.89,176.99,177506.0
2022-02-17 11:40:00,176.99,177.17,176.96,177.16,260777.0,176.99,177.17,176.96,177.16,260777.0
2022-02-17 11:45:00,177.16,177.36,176.96,176.98,475985.0,177.16,177.36,176.96,176.98,475985.0
2022-02-17 11:50:00,176.99,177.16,176.98,177.12,127268.0,176.99,177.16,176.98,177.12,127268.0
2022-02-17 11:55:00,177.12,177.12,176.99,177.0,85527.0,177.12,177.12,176.99,177.0,85527.0
2022-02-17 12:00:00,177.01,177.14,176.95,177.13,240625.0,177.01,177.14,176.95,177.13,240625.0
2022-02-17 12:05:00,177.14,177.17,177.06,177.13,126447.0,177.14,177.17,177.06,177.13,126447.0
2022-02-17 12:10:00,177.12,177.26,177.12,177.2,253255.0,177.12,177.26,177.12,177.2,253255.0
2022-02-17 12:15:00,177.2,177.32,177.19,177.28,258765.0,177.2,177.32,177.19,177.28,258765.0
2022-02-17 12:20:00,177.27,177.3,177.13,177.17,144779.0,177.27,177.3,177.13,177.17,144779.0
2022-02-17 12:25:00,177.16,177.26,177.13,177.18,280348.0,177.16,177.26,177.13,177.18,280348.0
2022-02-17 12:30:00,177.18,177.27,177.18,177.23,219105.0,177.18,177.27,177.18,177.23,219105.0
2022-02-17 12:35:00,177.23,177.31,177.21,177.3,106574.0,177.23,177.31,177.21,177.3,106574.0
2022-02-17 12:40:00,177.29,177.34,177.27,177.3,129918.0,177.29,177.34,177.27,177.3,129918.0
2022-02-17 12:45:00,177.31,177.44,177.3,177.37,217175.0,177.31,177.44,177.3,177.37,217175.0
2022-02-17 12:50:00,177.37,177.39,177.26,177.28,96387.0,177.37,177.39,177.26,177.28,96387.0
2022-02-17 12:55:00,177.27,177.28,177.15,177.18,114605.0,177.27,177.28,177.15,177.18,114605.0
2022-02-17 13:00:00,177.18,177.27,177.16,177.25,210241.0,177.18,177.27,177.16,177.25,210241.0
2022-02-17 13:05:00,177.24,177.26,177.15,177.18,312421.0,177.24,177.26,177.15,177.18,312421.0
2022-02-17 13:10:00,177.17,177.37,177.17,177.3,216583.0,177.17,177.37,177.17,177.3,216583.0
2022-02-17 13:15:00,177.3,177.39,177.29,177.36,177915.0,177.3,177.39,177.29,177.36,177915.0
2022-02-17 13:20:00,177.36,177.41,177.32,177.38,155996.0,177.36,177.41,177.32,177.38,155996.0
2022-02-17 13:25:00,177.37,177.44,177.32,177.38,159044.0,177.37,177.44,177.32,177.38,159044.0
2022-02-17 13:30:00,177.38,177.53,177.31,177.42,252305.0,177.38,177.53,177.31,177.42,252305.0
2022-02-17 13:35:00,177.41,177.46,177.35,177.37,73223.0,177.41,177.46,177.35,177.37,73223.0
2022-02-17 13:40:00,177.36,177.37,177.13,177.19,146009.0,177.36,177.37,177.13,177.19,146009.0
2022-02-17 13:45:00,177.18,177.31,177.12,177.31,92301.0,177.18,177.31,177.12,177.31,92301.0
2022-02-17 13:50:00,177.3,177.31,177.18,177.19,42265.0,177.3,177.31,177.18,177.19,42265.0
2022-02-17 13:55:00,177.2,177.22,177.14,177.15,75725.0,177.2,177.22,177.14,177.15,75725.0
2022-02-17 14:00:00,177.14,177.21,177.08,177.21,138223.0,177.14,177.21,177.08,177.21,138223.0
2022-02-17 14:05:00,177.22,177.3,177.21,177.29,37335.0,177.22,177.3,177.21,177.29,37335.0
2022-02-17 14:10:00,177.29,177.36,177.27,177.35,52679.0,177.29,177.36,177.27,177.35,52679.0
2022-02-17 14:15:00,177.35,177.4,177.35,177.38,103290.0,177.35,177.4,177.35,177.38,103290.0
2022-02-17 14:20:00,177.37,177.44,177.34,177.38,96658.0,177.37,177.44,177.34,177.38,96658.0
2022-02-17 14:25:00,177.39,177.43,177.37,177.43,61846.0,177.39,177.43,177.37,177.43,61846.0
2022-02-17 14:30:00,177.42,177.47,177.39,177.45,129869.0,177.42,177.47,177.39,177.45,129869.0
2022-02-17 14:35:00,177.45,177.5,177.41,177.43,124770.0,177.45,177.5,177.41,177.43,124770.0
2022-02-17 14:40:00,177.43,177.47,177.38,177.39,98310.0,177.43,177.47,177.38,177.39,98310.0
2022-02-17 14:45:00,177.38,177.44,177.23,177.27,206929.0,177.38,177.44,177.23,177.27,206929.0
2022-02-17 14:50:00,177.27,177.47,177.24,177.45,187838.0,177.27,177.47,177.24,177.45,187838.0
2022-02-17 14:55:00,177.45,177.46,177.4,177.41,76479.0,177.45,177.46,177.4,177.41,76479.0
2022-02-17 15:00:00,177.41,177.42,177.25,177.27,81283.0,177.41,177.42,177.25,177.27,81283.0
2022-02-17 15:05:00,177.27,177.32,177.17,177.18,116700.0,177.27,177.32,177.17,177.18,116700.0
2022-02-17 15:10:00,177.18,177.3,177.18,177.29,72789.0,177.18,177.3,177.18,177.29,72789.0
2022-02-17 15:15:00,177.29,177.35,177.26,177.32,90756.0,177.29,177.35,177.26,177.32,90756.0
2022-02-17 15:20:00,177.31,177.34,177.28,177.31,133924.0,177.31,177.34,177.28,177.31,133924.0
2022-02-17 15:25:00,177.3,177.32,177.24,177.31,245857.0,177.3,177.32,177.24,177.31,245857.0
2022-02-17 15:30:00,177.32,177.37,177.28,177.29,115044.0,177.32,177.37,177.28,177.29,115044.0
2022-02-17 15:35:00,177.3,177.34,177.26,177.27,81626.0,177.3,177.34,177.26,177.27,81626.0
2022-02-17 15:40:00,177.27,177.28,177.18,177.2,473240.0,177.27,177.28,177.18,177.2,473240.0
2022-02-17 15:45:00,177.2,177.21,177.14,177.15,210201.0,177.2,177.21,177.14,177.15,210201.0
2022-02-17 15:50:00,177.15,177.27,177.15,177.27,242575.0,177.15,177.27,177.15,177.27,242575.0
2022-02-17 15:55:00,177.27,177.35,177.23,177.27,466573.0,177.27,177.35,177.23,177.27,466573.0
2022-02-18 09:30:00,177.07,177.15,176.87,177.11,353823.0,177.07,177.15,176.87,177.11,353823.0
2022-02-18 09:35:00,177.12,177.21,177.03,177.13,247532.0,177.12,177.21,177.03,177.13,247532.0
2022-02-18 09:40:00,177.14,177.25,177.08,177.18,364528.0,177.14,177.25,177.08,177.18,364528.0
2022-02-18 09:45:00,177.18,177.23,177.06,177.11,196916.0,177.18,177.23,177.06,177.11,196916.0
2022-02-18 09:50:00,177.11,177.18,176.78,176.85,343027.0,177.11,177.18,176.78,176.85,343027.0
2022-02-18 09:55:00,176.86,176.92,176.83,176.89,266734.0,176.86,176.92,176.83,176.89,266734.0
2022-02-18 10:00:00,176.89,176.98,176.68,176.81,356122.0,176.89,176.98,176.68,176.81,356122.0
2022-02-18 10:05:00,176.81,176.99,176.8,176.96,172577.0,176.81,176.99,176.8,176.96,172577.0
2022-02-18 10:10:00,176.95,177.09,176.93,177.03,133194.0,176.95,177.09,176.93,177.03,133194.0
2022-02-18 10:15:00,177.04,177.08,176.97,176.98,241021.0,177.04,177.08,176.97,176.98,241021.0
2022-02-18 10:20:00,176.98,177.02,176.77,176.79,340321.0,176.98,177.02,176.77,176.79,340321.0
2022-02-18 10:25:00,176.79,176.89,176.77,176.86,95996.0,176.79,176.89,176.77,176.86,95996.0
2022-02-18 10:30:00,176.87,177.04,176.87,177.02,122584.0,176.87,177.04,176.87,177.02,122584.0
2022-02-18 10:35:00,177.03,177.07,176.95,176.95,72340.0,177.03,177.07,176.95,176.95,72340.0
2022-02-18 10:40:00,176.95,176.95,176.51,176.55,345359.0,176.95,176.95,176.51,176.55,345359.0
2022-02-18 10:45:00,176.56,176.7,176.51,176.67,168168.0,176.56,176.7,176.51,176.67,168168.0
2022-02-18 10:50:00,176.69,176.71,176.54,176.56,120225.0,176.69,176.71,176.54,176.56,120225.0
2022-02-18 10:55:00,176.55,176.69,176.55,176.62,71484.0,176.55,176.69,176.55,176.62,71484.0
2022-02-18 11:00:00,176.63,176.9,176.58,176.88,206773.0,176.63,176.9,176.58,176.88,206773.0
2022-02-18 11:05:00,176.89,176.95,176.79,176.89,182344.0,176.89,176.95,176.79,176.89,182344.0
2022-02-18 11:10:00,176.89,177.09,176.89,176.95,182426.0,176.89,177.09,176.89,176.95,182426.0
2022-02-18 11:15:00,176.96,176.97,176.86,176.92,114605.0,176.96,176.97,176.86,176.92,114605.0
2022-02-18 11:20:00,176.91,176.95,176.88,176.94,72617.0,176.91,176.95,176.88,176.94,72617.0
2022-02-18 11:25:00,176.93,176.93,176.77,176.78,100628.0,176.93,176.93,176.77,176.78,100628.0
2022-02-18 11:30:00,176.78,176.8,176.71,176.78,103410.0,176.78,176.8,176.71,176.78,103410.0
2022-02-18 11:35:00,176.78,176.94,176.76,176.94,65527.0,176.78,176.94,176.76,176.94,65527.0
2022-02-18 11:40:00,176.94,177.09,176.9,177.08,65963.0,176.94,177.09,176.9,177.08,65963.0
2022-02-18 11:45:00,177.08,177.1,177.0,177.08,113166.0,177.08,177.1,177.0,177.08,113166.0
2022-02-18 11:50:00,177.09,177.09,176.95,177.07,65384.0,177.09,177.09,176.95,177.07,65384.0
2022-02-18 11:55:00,177.06,177.08,176.99,177.03,28372.0,177.06,177.08,176.99,177.03,28372.0
2022-02-18 12:00:00,177.04,177.06,176.99,177.01,41700.0,177.04,177.06,176.99,177.01,41700.0
2022-02-18 12:05:00,177.02,177.05,176.94,176.95,59076.0,177.02,177.05,176.94,176.95,59076.0
2022-02-18 12:10:00,176.96,176.99,176.87,176.92,103074.0,176.96,176.99,176.87,176.92,103074.0
2022-02-18 12:15:00,176.92,176.97,176.91,176.95,37150.0,176.92,176.97,176.91,176.95,37150.0
2022-02-18 12:20:00,176.95,177.07,176.94,177.06,67594.0,176.95,177.07,176.94,177.06,67594.0
2022-02-18 12:25:00,177.05,177.07,176.98,177.03,51623.0,177.05,177.07,176.98,177.03,51623.0
2022-02-18 12:30:00,177.04,177.21,177.03,177.04,304710.0,177.04,177.21,177.03,177.04,304710.0
2022-02-18 12:35:00,177.05,177.18,177.04,177.15,180315.0,177.05,177.18,177.04,177.15,180315.0
2022-02-18 12:40:00,177.15,177.16,176.99,177.03,218424.0,177.15,177.16,176.99,177.03,218424.0
2022-02-18 12:45:00,177.03,177.1,177.02,177.08,56323.0,177.03,177.1,177.02,177.08,56323.0
2022-02-18 12:50:00,177.09,177.16,177.06,177.11,224004.0,177.09,177.16,177.06,177.11,224004.0
2022-02-18 12:55:00,177.11,177.15,177.1,177.13,129178.0,177.11,177.15,177.1,177.13,129178.0
2022-02-18 13:00:00,177.13,177.15,177.08,177.11,64517.0,177.13,177.15,177.08,177.11,64517.0
2022-02-18 13:05:00,177.12,177.16,177.08,177.16,240930.0,177.12,177.16,177.08,177.16,240930.0
2022-02-18 13:10:00,177.16,177.17,177.1,177.15,65913.0,177.16,177.17,177.1,177.15,65913.0
2022-02-18 13:15:00,177.16,177.18,177.11,177.17,60873.0,177.16,177.18,177.11,177.17,60873.0
2022-02-18 13:20:00,177.16,177.2,177.13,177.17,111271.0,177.16,177.2,177.13,177.17,111271.0
2022-02-18 13:25:00,177.16,177.21,177.15,177.17,99855.0,177.16,177.21,177.15,177.17,99855.0
2022-02-18 13:30:00,177.17,177.17,177.06,177.17,113155.0,177.17,177.17,177.06,177.17,113155.0
2022-02-18 13:35:00,177.15,177.17,177.11,177.17,42793.0,177.15,177.17,177.11,177.17,42793.0
2022-02-18 13:40:00,177.16,177.17,177.1,177.11,74076.0,177.16,177.17,177.1,177.11,74076.0
2022-02-18 13:45:00,177.11,177.12,177.04,177.06,107109.0,177.11,177.12,177.04,177.06,107109.0
2022-02-18 13:50:00,177.07,177.09,177.03,177.09,73317.0,177.07,177.09,177.03,177.09,73317.0
2022-02-18 13:55:00,177.1,177.12,177.03,177.04,79178.0,177.1,177.12,177.03,177.04,79178.0
2022-02-18 14:00:00,177.05,177.06,176.97,177.01,114298.0,177.05,177.06,176.97,177.01,114298.0
2022-02-18 14:05:00,177.01,177.02,176.93,176.93,28709.0,177.01,177.02,176.93,176.93,28709.0
2022-02-18 14:10:00,176.94,177.0,176.91,176.99,85148.0,176.94,177.0,176.91,176.99,85148.0
2022-02-18 14:15:00,176.99,177.05,176.97,177.05,42524.0,176.99,177.05,176.97,177.05,42524.0
2022-02-18 14:20:00,177.04,177.11,177.04,177.09,59008.0,177.04,177.11,177.04,177.09,59008.0
2022-02-18 14:25:00,177.08,177.09,177.04,177.06,75463.0,177.08,177.09,177.04,177.06,75463.0
2022-02-18 14:30:00,177.07,177.13,177.05,177.09,114376.0,177.07,177.13,177.05,177.09,114376.0
2022-02-18 14:35:00,177.09,177.09,177.02,177.05,49857.0,177.09,177.09,177.02,177.05,49857.0
2022-02-18 14:40:00,177.04,177.04,176.96,177.0,59585.0,177.04,177.04,176.96,177.0,59585.0
2022-02-18 14:45:00,177.0,177.01,176.92,176.97,136392.0,177.0,177.01,176.92,176.97,136392.0
2022-02-18 14:50:00,176.96,177.0,176.94,177.0,39767.0,176.96,177.0,176.94,177.0,39767.0
2022-02-18 14:55:00,177.0,177.01,176.97,176.98,27855.0,177.0,177.01,176.97,176.98,27855.0
2022-02-18 15:00:00,176.98,176.99,176.82,176.84,52009.0,176.98,176.99,176.82,176.84,52009.0
2022-02-18 15:05:00,176.83,176.92,176.8,176.84,86766.0,176.83,176.92,176.8,176.84,86766.0
2022-02-18 15:10:00,176.84,176.87,176.82,176.84,47462.0,176.84,176.87,176.82,176.84,47462.0
2022-02-18 15:15:00,176.84,176.87,176.81,176.86,213383.0,176.84,176.87,176.81,176.86,213383.0
2022-02-18 15:20:00,176.86,176.95,176.85,176.92,59929.0,176.86,176.95,176.85,176.92,59929.0
2022-02-18 15:25:00,176.92,176.96,176.92,176.92,47570.0,176.92,176.96,176.92,176.92,47570.0
2022-02-18 15:30:00,176.92,176.94,176.83,176.87,113792.0,176.92,176.94,176.83,176.87,113792.0
2022-02-18 15:35:00,176.87,176.94,176.84,176.93,111310.0,176.87,176.94,176.84,176.93,111310.0
2022-02-18 15:40:00,176.93,177.01,176.92,177.0,156308.0,176.93,177.01,176.92,177.0,156308.0
2022-02-18 15:45:00,177.0,177.01,176.95,176.96,128428.0,177.0,177.01,176.95,176.96,128428.0
2022-02-18 15:50:00,176.97,177.11,176.93,177.06,406698.0,176.97,177.11,176.93,177.06,406698.0
2022-02-18 15:55:00,177.06,177.15,177.03,177.13,397719.0,177.06,177.15,177.03,177.13,397719.0
2022-02-22 09:30:00,177.67,177.84,177.62,177.79,630346.0,177.67,177.84,177.62,177.79,630346.0
2022-02-22 09:35:00,177.83,178.07,177.8,177.85,525945.0,177.83,178.07,177.8,177.85,525945.0
2022-02-22 09:40:00,177.85,177.88,177.62,177.72,368002.0,177.85,177.88,177.62,177.72,368002.0
2022-02-22 09:45:00,177.69,177.7,177.45,177.56,430878.0,177.69,177.7,177.45,177.56,430878.0
2022-02-22 09:50:00,177.55,177.62,177.47,177.62,145609.0,177.55,177.62,177.47,177.62,145609.0
2022-02-22 09:55:00,177.61,177.64,177.47,177.5,228794.0,177.61,177.64,177.47,177.5,228794.0
2022-02-22 10:00:00,177.5,177.68,177.46,177.54,507525.0,177.5,177.68,177.46,177.54,507525.0
2022-02-22 10:05:00,177.54,177.56,177.23,177.27,295899.0,177.54,177.56,177.23,177.27,295899.0
2022-02-22 10:10:00,177.27,177.38,177.11,177.36,288484.0,177.27,177.38,177.11,177.36,288484.0
2022-02-22 10:15:00,177.35,177.39,177.25,177.27,364997.0,177.35,177.39,177.25,177.27,364997.0
2022-02-22 10:20:00,177.26,177.35,177.11,177.27,283231.0,177.26,177.35,177.11,177.27,283231.0
2022-02-22 10:25:00,177.28,177.34,177.06,177.08,153920.0,177.28,177.34,177.06,177.08,153920.0
2022-02-22 10:30:00,177.08,177.21,177.02,177.18,296684.0,177.08,177.21,177.02,177.18,296684.0
2022-02-22 10:35:00,177.18,177.29,177.09,177.24,240359.0,177.18,177.29,177.09,177.24,240359.0
2022-02-22 10:40:00,177.25,177.35,177.21,177.22,128397.0,177.25,177.35,177.21,177.22,128397.0
2022-02-22 10:45:00,177.21,177.24,176.87,176.87,231038.0,177.21,177.24,176.87,176.87,231038.0
2022-02-22 10:50:00,176.87,176.99,176.81,176.99,84014.0,176.87,176.99,176.81,176.99,84014.0
2022-02-22 10:55:00,176.97,177.22,176.96,177.19,98641.0,176.97,177.22,176.96,177.19,98641.0
2022-02-22 11:00:00,177.19,177.2,177.08,177.15,158642.0,177.19,177.2,177.08,177.15,158642.0
2022-02-22 11:05:00,177.17,177.31,177.15,177.29,83613.0,177.17,177.31,177.15,177.29,83613.0
2022-02-22 11:10:00,177.29,177.36,177.26,177.35,72998.0,177.29,177.36,177.26,177.35,72998.0
2022-02-22 11:15:00,177.35,177.46,177.34,177.45,108807.0,177.35,177.46,177.34,177.45,108807.0
2022-02-22 11:20:00,177.47,177.56,177.4,177.41,112317.0,177.47,177.56,177.4,177.41,112317.0
2022-02-22 11:25:00,177.42,177.54,177.4,177.54,172813.0,177.42,177.54,177.4,177.54,172813.0
2022-02-22 11:30:00,177.55,177.62,177.43,177.56,204923.0,177.55,177.62,177.43,177.56,204923.0
2022-02-22 11:35:00,177.56,177.64,177.55,177.58,77045.0,177.56,177.64,177.55,177.58,77045.0
2022-02-22 11:40:00,177.58,177.72,177.54,177.58,202023.0,177.58,177.72,177.54,177.58,202023.0
2022-02-22 11:45:00,177.6,177.68,177.58,177.62,80732.0,177.6,177.68,177.58,177.62,80732.0
2022-02-22 11:50:00,177.61,177.68,177.59,177.65,237499.0,177.61,177.68,177.59,177.65,237499.0
2022-02-22 11:55:00,177.65,177.74,177.63,177.72,192914.0,177.65,177.74,177.63,177.72,192914.0
2022-02-22 12:00:00,177.72,177.74,177.65,177.72,167646.0,177.72,177.74,177.65,177.72,167646.0
2022-02-22 12:05:00,177.71,177.75,177.68,177.7,99016.0,177.71,177.75,177.68,177.7,99016.0
2022-02-22 12:10:00,177.71,177.73,177.62,177.63,111188.0,177.71,177.73,177.62,177.63,111188.0
2022-02-22 12:15:00,177.63,177.78,177.62,177.69,84207.0,177.63,177.78,177.62,177.69,84207.0
2022-02-22 12:20:00,177.69,177.7,177.59,177.61,35832.0,177.69,177.7,177.59,177.61,35832.0
2022-02-22 12:25:00,177.61,177.71,177.57,177.71,36272.0,177.61,177.71,177.57,177.71,36272.0
2022-02-22 12:30:00,177.7,177.75,177.65,177.75,44218.0,177.7,177.75,177.65,177.75,44218.0
2022-02-22 12:35:00,177.75,177.75,177.68,177.7,63310.0,177.75,177.75,177.68,177.7,63310.0
2022-02-22 12:40:00,177.71,177.77,177.67,177.71,133891.0,177.71,177.77,177.67,177.71,133891.0
2022-02-22 12:45:00,177.71,177.82,177.69,177.79,108235.0,177.71,177.82,177.69,177.79,108235.0
2022-02-22 12:50:00,177.78,177.78,177.68,177.73,70468.0,177.78,177.78,177.68,177.73,70468.0
2022-02-22 12:55:00,177.72,177.75,177.69,177.72,86073.0,177.72,177.75,177.69,177.72,86073.0
2022-02-22 13:00:00,177.71,177.79,177.66,177.76,100048.0,177.71,177.79,177.66,177.76,100048.0
2022-02-22 13:05:00,177.77,177.88,177.73,177.86,47136.0,177.77,177.88,177.73,177.86,47136.0
2022-02-22 13:10:00,177.84,177.87,177.77,177.77,97420.0,177.84,177.87,177.77,177.77,97420.0
2022-02-22 13:15:00,177.77,177.81,177.75,177.78,43661.0,177.77,177.81,177.75,177.78,43661.0
2022-02-22 13:20:00,177.77,177.88,177.77,177.87,84892.0,177.77,177.88,177.77,177.87,84892.0
2022-02-22 13:25:00,177.88,177.93,177.84,177.9,185877.0,177.88,177.93,177.84,177.9,185877.0
2022-02-22 13:30:00,177.9,177.9,177.77,177.8,51763.0,177.9,177.9,177.77,177.8,51763.0
2022-02-22 13:35:00,177.79,177.8,177.68,177.69,44143.0,177.79,177.8,177.68,177.69,44143.0
2022-02-22 13:40:00,177.69,177.76,177.68,177.73,134702.0,177.69,177.76,177.68,177.73,134702.0
2022-02-22 13:45:00,177.72,177.73,177.64,177.64,184448.0,177.72,177.73,177.64,177.64,184448.0
2022-02-22 13:50:00,177.64,177.76,177.63,177.69,242654.0,177.64,177.76,177.63,177.69,242654.0
2022-02-22 13:55:00,177.69,177.77,177.65,177.73,156227.0,177.69,177.77,177.65,177.73,156227.0
2022-02-22 14:00:00,177.74,177.75,177.66,177.73,123436.0,177.74,177.75,177.66,177.73,123436.0
2022-02-22 14:05:00,177.73,177.77,177.67,177.75,76443.0,177.73,177.77,177.67,177.75,76443.0
2022-02-22 14:10:00,177.76,177.78,177.69,177.7,52942.0,177.76,177.78,177.69,177.7,52942.0
2022-02-22 14:15:00,177.7,177.76,177.68,177.72,65431.0,177.7,177.76,177.68,177.72,65431.0
2022-02-22 14:20:00,177.69,177.84,177.61,177.65,120958.0,177.69,177.84,177.61,177.65,120958.0
2022-02-22 14:25:00,177.66,177.7,177.54,177.62,176240.0,177.66,177.7,177.54,177.62,176240.0
2022-02-22 14:30:00,177.62,177.64,177.45,177.49,195021.0,177.62,177.64,177.45,177.49,195021.0
2022-02-22 14:35:00,177.51,177.7,177.42,177.68,144023.0,177.51,177.7,177.42,177.68,144023.0
2022-02-22 14:40:00,177.69,177.72,177.61,177.64,93500.0,177.69,177.72,177.61,177.64,93500.0
2022-02-22 14:45:00,177.65,177.68,177.56,177.61,74933.0,177.65,177.68,177.56,177.61,74933.0
2022-02-22 14:50:00,177.6,177.66,177.5,177.52,105588.0,177.6,177.66,177.5,177.52,105588.0
2022-02-22 14:55:00,177.52,177.56,177.45,177.55,107709.0,177.52,177.56,177.45,177.55,107709.0
2022-02-22 15:00:00,177.53,177.55,177.35,177.36,182056.0,177.53,177.55,177.35,177.36,182056.0
2022-02-22 15:05:00,177.36,177.37,177.22,177.26,294951.0,177.36,177.37,177.22,177.26,294951.0
2022-02-22 15:10:00,177.26,177.33,177.17,177.28,194293.0,177.26,177.33,177.17,177.28,194293.0
2022-02-22 15:15:00,177.28,177.44,177.25,177.41,136424.0,177.28,177.44,177.25,177.41,136424.0
2022-02-22 15:20:00,177.41,177.49,177.39,177.43,75527.0,177.41,177.49,177.39,177.43,75527.0
2022-02-22 15:25:00,177.43,177.45,177.38,177.4,51978.0,177.43,177.45,177.38,177.4,51978.0
2022-02-22 15:30:00,177.4,177.5,177.39,177.45,142655.0,177.4,177.5,177.39,177.45,142655.0
2022-02-22 15:35:00,177.44,177.48,177.4,177.41,80626.0,177.44,177.48,177.4,177.41,80626.0
2022-02-22 15:40:00,177.41,177.49,177.39,177.47,93412.0,177.41,177.49,177.39,177.47,93412.0
2022-02-22 15:45:00,177.47,177.48,177.44,177.45,76039.0,177.47,177.48,177.44,177.45,76039.0
2022-02-22 15:50:00,177.45,177.53,177.42,177.51,251711.0,177.45,177.53,177.42,177.51,251711.0
2022-02-22 15:55:00,177.52,177.53,177.43,177.45,321999.0,177.52,177.53,177.43,177.45,321999.0
2022-02-23 09:30:00,177.39,177.55,177.36,177.47,214413.0,177.39,177.55,177.36,177.47,214413.0
2022-02-23 09:35:00,177.48,177.71,177.46,177.59,184265.0,177.48,177.71,177.46,177.59,184265.0
2022-02-23 09:40:00,177.58,177.69,177.5,177.65,202263.0,177.58,177.69,177.5,177.65,202263.0
2022-02-23 09:45:00,177.65,177.77,177.6,177.67,197741.0,177.65,177.77,177.6,177.67,197741.0
2022-02-23 09:50:00,177.66,177.84,177.62,177.73,204319.0,177.66,177.84,177.62,177.73,204319.0
2022-02-23 09:55:00,177.72,177.99,177.64,177.98,209513.0,177.72,177.99,177.64,177.98,209513.0
2022-02-23 10:00:00,177.99,178.11,177.83,178.08,461630.0,177.99,178.11,177.83,178.08,461630.0
2022-02-23 10:05:00,178.08,178.1,177.94,177.98,169156.0,178.08,178.1,177.94,177.98,169156.0
2022-02-23 10:10:00,177.98,178.16,177.68,177.8,329018.0,177.98,178.16,177.68,177.8,329018.0
2022-02-23 10:15:00,177.79,178.06,177.78,178.04,78555.0,177.79,178.06,177.78,178.04,78555.0
2022-02-23 10:20:00,178.05,178.07,177.97,178.05,58843.0,178.05,178.07,177.97,178.05,58843.0
2022-02-23 10:25:00,178.04,178.12,177.98,178.03,96670.0,178.04,178.12,177.98,178.03,96670.0
2022-02-23 10:30:00,178.03,178.08,177.93,178.03,100532.0,178.03,178.08,177.93,178.03,100532.0
2022-02-23 10:35:00,178.02,178.03,177.88,177.94,104709.0,178.02,178.03,177.88,177.94,104709.0
2022-02-23 10:40:00,177.94,178.1,177.94,178.07,126301.0,177.94,178.1,177.94,178.07,126301.0
2022-02-23 10:45:00,178.07,178.08,177.96,178.0,66112.0,178.07,178.08,177.96,178.0,66112.0
2022-02-23 10:50:00,178.0,178.19,177.99,178.17,129960.0,178.0,178.19,177.99,178.17,129960.0
2022-02-23 10:55:00,178.17,178.17,178.0,178.1,166266.0,178.17,178.17,178.0,178.1,166266.0
2022-02-23 11:00:00,178.1,178.24,178.07,178.19,250853.0,178.1,178.24,178.07,178.19,250853.0
2022-02-23 11:05:00,178.18,178.18,178.05,178.14,282075.0,178.18,178.18,178.05,178.14,282075.0
2022-02-23 11:10:00,178.14,178.18,178.03,178.03,199982.0,178.14,178.18,178.03,178.03,199982.0
2022-02-23 11:15:00,178.06,178.11,177.9,177.92,110609.0,178.06,178.11,177.9,177.92,110609.0
2022-02-23 11:20:00,177.92,178.0,177.92,178.0,54896.0,177.92,178.0,177.92,178.0,54896.0
2022-02-23 11:25:00,177.99,178.07,177.98,178.06,90009.0,177.99,178.07,177.98,178.06,90009.0
2022-02-23 11:30:00,178.06,178.09,178.01,178.07,224478.0,178.06,178.09,178.01,178.07,224478.0
2022-02-23 11:35:00,178.07,178.15,178.06,178.11,130013.0,178.07,178.15,178.06,178.11,130013.0
2022-02-23 11:40:00,178.13,178.19,178.12,178.15,130275.0,178.13,178.19,178.12,178.15,130275.0
2022-02-23 11:45:00,178.15,178.23,178.06,178.22,120807.0,178.15,178.23,178.06,178.22,120807.0
2022-02-23 11:50:00,178.22,178.23,178.1,178.16,40853.0,178.22,178.23,178.1,178.16,40853.0
2022-02-23 11:55:00,178.16,178.23,178.13,178.19,63849.0,178.16,178.23,178.13,178.19,63849.0
2022-02-23 12:00:00,178.18,178.36,178.17,178.33,161064.0,178.18,178.36,178.17,178.33,161064.0
2022-02-23 12:05:00,178.33,178.35,178.2,178.23,97293.0,178.33,178.35,178.2,178.23,97293.0
2022-02-23 12:10:00,178.23,178.29,178.21,178.27,57893.0,178.23,178.29,178.21,178.27,57893.0
2022-02-23 12:15:00,178.27,178.3,178.21,178.23,31793.0,178.27,178.3,178.21,178.23,31793.0
2022-02-23 12:20:00,178.24,178.33,178.19,178.31,103319.0,178.24,178.33,178.19,178.31,103319.0
2022-02-23 12:25:00,178.31,178.39,178.31,178.33,79324.0,178.31,178.39,178.31,178.33,79324.0
2022-02-23 12:30:00,178.34,178.36,178.28,178.35,87832.0,178.34,178.36,178.28,178.35,87832.0
2022-02-23 12:35:00,178.36,178.39,178.32,178.35,100068.0,178.36,178.39,178.32,178.35,100068.0
2022-02-23 12:40:00,178.35,178.36,178.26,178.3,56427.0,178.35,178.36,178.26,178.3,56427.0
2022-02-23 12:45:00,178.3,178.3,178.18,178.19,58760.0,178.3,178.3,178.18,178.19,58760.0
2022-02-23 12:50:00,178.19,178.27,178.18,178.22,40082.0,178.19,178.27,178.18,178.22,40082.0
2022-02-23 12:55:00,178.22,178.25,178.15,178.18,44426.0,178.22,178.25,178.15,178.18,44426.0
2022-02-23 13:00:00,178.17,178.19,178.11,178.11,109486.0,178.17,178.19,178.11,178.11,109486.0
2022-02-23 13:05:00,178.11,178.16,178.1,178.13,78597.0,178.11,178.16,178.1,178.13,78597.0
2022-02-23 13:10:00,178.12,178.27,178.12,178.24,74992.0,178.12,178.27,178.12,178.24,74992.0
2022-02-23 13:15:00,178.23,178.25,178.15,178.17,173595.0,178.23,178.25,178.15,178.17,173595.0
2022-02-23 13:20:00,178.17,178.3,178.17,178.28,87275.0,178.17,178.3,178.17,178.28,87275.0
2022-02-23 13:25:00,178.27,178.27,178.09,178.13,94138.0,178.27,178.27,178.09,178.13,94138.0
2022-02-23 13:30:00,178.13,178.14,177.97,178.06,97654.0,178.13,178.14,177.97,178.06,97654.0
2022-02-23 13:35:00,178.04,178.09,177.98,178.04,77470.0,178.04,178.09,177.98,178.04,77470.0
2022-02-23 13:40:00,178.03,178.06,177.98,178.01,74681.0,178.03,178.06,177.98,178.01,74681.0
2022-02-23 13:45:00,178.02,178.13,178.0,178.12,105227.0,178.02,178.13,178.0,178.12,105227.0
2022-02-23 13:50:00,178.12,178.18,178.11,178.15,60011.0,178.12,178.18,178.11,178.15,60011.0
2022-02-23 13:55:00,178.16,178.23,178.13,178.21,65502.0,178.16,178.23,178.13,178.21,65502.0
2022-02-23 14:00:00,178.2,178.27,178.19,178.24,109584.0,178.2,178.27,178.19,178.24,109584.0
2022-02-23 14:05:00,178.25,178.25,178.1,178.12,97228.0,178.25,178.25,178.1,178.12,97228.0
2022-02-23 14:10:00,178.12,178.17,178.08,178.14,71571.0,178.12,178.17,178.08,178.14,71571.0
2022-02-23 14:15:00,178.13,178.14,178.09,178.1,76177.0,178.13,178.14,178.09,178.1,76177.0
2022-02-23 14:20:00,178.1,178.24,178.1,178.23,41862.0,178.1,178.24,178.1,178.23,41862.0
2022-02-23 14:25:00,178.23,178.26,178.16,178.17,82551.0,178.23,178.26,178.16,178.17,82551.0
2022-02-23 14:30:00,178.15,178.16,178.1,178.11,55854.0,178.15,178.16,178.1,178.11,55854.0
2022-02-23 14:35:00,178.1,178.15,178.08,178.15,33942.0,178.1,178.15,178.08,178.15,33942.0
2022-02-23 14:40:00,178.15,178.18,178.03,178.04,158700.0,178.15,178.18,178.03,178.04,158700.0
2022-02-23 14:45:00,178.03,178.12,177.99,178.09,136933.0,178.03,178.12,177.99,178.09,136933.0
2022-02-23 14:50:00,178.09,178.12,178.06,178.1,55937.0,178.09,178.12,178.06,178.1,55937.0
2022-02-23 14:55:00,178.09,178.11,178.0,178.05,186210.0,178.09,178.11,178.0,178.05,186210.0
2022-02-23 15:00:00,178.05,178.11,178.0,178.06,77839.0,178.05,178.11,178.0,178.06,77839.0
2022-02-23 15:05:00,178.07,178.07,178.02,178.06,43586.0,178.07,178.07,178.02,178.06,43586.0
2022-02-23 15:10:00,178.06,178.16,178.06,178.09,63911.0,178.06,178.16,178.06,178.09,63911.0
2022-02-23 15:15:00,178.08,178.08,177.98,178.0,93589.0,178.08,178.08,177.98,178.0,93589.0
2022-02-23 15:20:00,178.0,178.02,177.91,177.91,114347.0,178.0,178.02,177.91,177.91,114347.0
2022-02-23 15:25:00,177.91,177.93,177.82,177.83,107500.0,177.91,177.93,177.82,177.83,107500.0
2022-02-23 15:30:00,177.83,178.05,177.81,177.96,98545.0,177.83,178.05,177.81,177.96,98545.0
2022-02-23 15:35:00,177.96,177.97,177.92,177.95,74410.0,177.96,177.97,177.92,177.95,74410.0
2022-02-23 15:40:00,177.95,178.01,177.94,178.0,51334.0,177.95,178.01,177.94,178.0,51334.0
2022-02-23 15:45:00,178.0,178.24,177.98,178.22,272068.0,178.0,178.24,177.98,178.22,272068.0
2022-02-23 15:50:00,178.22,178.24,178.16,178.24,193954.0,178.22,178.24,178.16,178.24,193954.0
2022-02-23 15:55:00,178.24,178.37,178.24,178.28,470781.0,178.24,178.37,178.24,178.28,470781.0
2022-02-24 09:30:00,182.59,182.6,181.32,181.61,1093261.0,182.59,182.6,181.32,181.61,1093261.0
2022-02-24 09:35:00,181.62,181.72,181.0,181.13,978023.0,181.62,181.72,181.0,181.13,978023.0
2022-02-24 09:40:00,181.12,181.22,180.49,180.86,833236.0,181.12,181.22,180.49,180.86,833236.0
2022-02-24 09:45:00,180.86,181.12,180.6,180.79,889345.0,180.86,181.12,180.6,180.79,889345.0
2022-02-24 09:50:00,180.8,180.81,180.23,180.35,825523.0,180.8,180.81,180.23,180.35,825523.0
2022-02-24 09:55:00,180.35,180.75,180.33,180.6,273983.0,180.35,180.75,180.33,180.6,273983.0
2022-02-24 10:00:00,180.6,181.06,180.53,181.0,437049.0,180.6,181.06,180.53,181.0,437049.0
2022-02-24 10:05:00,181.0,181.16,180.83,181.01,436245.0,181.0,181.16,180.83,181.01,436245.0
2022-02-24 10:10:00,181.01,181.17,180.57,180.62,402374.0,181.01,181.17,180.57,180.62,402374.0
2022-02-24 10:15:00,180.63,180.74,179.12,179.49,975479.0,180.63,180.74,179.12,179.49,975479.0
2022-02-24 10:20:00,179.51,179.57,178.64,179.37,796167.0,179.51,179.57,178.64,179.37,796167.0
2022-02-24 10:25:00,179.35,179.57,179.11,179.25,399249.0,179.35,179.57,179.11,179.25,399249.0
2022-02-24 10:30:00,179.24,179.81,179.18,179.64,458569.0,179.24,179.81,179.18,179.64,458569.0
2022-02-24 10:35:00,179.64,179.8,179.53,179.75,263633.0,179.64,179.8,179.53,179.75,263633.0
2022-02-24 10:40:00,179.75,180.06,179.73,179.88,348242.0,179.75,180.06,179.73,179.88,348242.0
2022-02-24 10:45:00,179.87,179.87,179.5,179.69,198705.0,179.87,179.87,179.5,179.69,198705.0
2022-02-24 10:50:00,179.69,179.84,179.58,179.59,240837.0,179.69,179.84,179.58,179.59,240837.0
2022-02-24 10:55:00,179.59,180.11,179.56,180.08,269452.0,179.59,180.11,179.56,180.08,269452.0
2022-02-24 11:00:00,180.08,180.15,179.88,180.06,226946.0,180.08,180.15,179.88,180.06,226946.0
2022-02-24 11:05:00,180.09,180.22,180.01,180.06,269390.0,180.09,180.22,180.01,180.06,269390.0
2022-02-24 11:10:00,180.06,180.06,179.57,179.7,263074.0,180.06,180.06,179.57,179.7,263074.0
2022-02-24 11:15:00,179.71,179.88,179.55,179.58,211453.0,179.71,179.88,179.55,179.58,211453.0
2022-02-24 11:20:00,179.58,179.63,179.31,179.62,149770.0,179.58,179.63,179.31,179.62,149770.0
2022-02-24 11:25:00,179.62,179.67,179.46,179.55,130182.0,179.62,179.67,179.46,179.55,130182.0
2022-02-24 11:30:00,179.56,179.67,179.42,179.45,149330.0,179.56,179.67,179.42,179.45,149330.0
2022-02-24 11:35:00,179.45,179.5,179.31,179.34,186583.0,179.45,179.5,179.31,179.34,186583.0
2022-02-24 11:40:00,179.34,179.74,179.3,179.62,162571.0,179.34,179.74,179.3,179.62,162571.0
2022-02-24 11:45:00,179.62,179.68,179.45,179.61,129346.0,179.62,179.68,179.45,179.61,129346.0
2022-02-24 11:50:00,179.6,179.61,179.41,179.49,74023.0,179.6,179.61,179.41,179.49,74023.0
2022-02-24 11:55:00,179.48,179.53,179.37,179.41,97489.0,179.48,179.53,179.37,179.41,97489.0
2022-02-24 12:00:00,179.41,179.55,179.3,179.31,137340.0,179.41,179.55,179.3,179.31,137340.0
2022-02-24 12:05:00,179.31,179.32,178.95,179.14,328881.0,179.31,179.32,178.95,179.14,328881.0
2022-02-24 12:10:00,179.14,179.54,179.13,179.54,121455.0,179.14,179.54,179.13,179.54,121455.0
2022-02-24 12:15:00,179.53,179.68,179.45,179.66,72406.0,179.53,179.68,179.45,179.66,72406.0
2022-02-24 12:20:00,179.67,179.78,179.63,179.7,253008.0,179.67,179.78,179.63,179.7,253008.0
2022-02-24 12:25:00,179.69,179.79,179.57,179.73,211506.0,179.69,179.79,179.57,179.73,211506.0
2022-02-24 12:30:00,179.72,179.78,179.68,179.76,128316.0,179.72,179.78,179.68,179.76,128316.0
2022-02-24 12:35:00,179.75,179.75,179.56,179.58,64466.0,179.75,179.75,179.56,179.58,64466.0
2022-02-24 12:40:00,179.57,179.68,179.48,179.67,66319.0,179.57,179.68,179.48,179.67,66319.0
2022-02-24 12:45:00,179.68,179.76,179.65,179.73,98886.0,179.68,179.76,179.65,179.73,98886.0
2022-02-24 12:50:00,179.74,179.75,179.53,179.6,95009.0,179.74,179.75,179.53,179.6,95009.0
2022-02-24 12:55:00,179.59,179.68,179.53,179.61,71104.0,179.59,179.68,179.53,179.61,71104.0
2022-02-24 13:00:00,179.61,179.68,179.43,179.62,153908.0,179.61,179.68,179.43,179.62,153908.0
2022-02-24 13:05:00,179.64,179.73,179.57,179.58,80174.0,179.64,179.73,179.57,179.58,80174.0
2022-02-24 13:10:00,179.57,179.7,179.54,179.59,119530.0,179.57,179.7,179.54,179.59,119530.0
2022-02-24 13:15:00,179.59,179.65,179.52,179.62,77681.0,179.59,179.65,179.52,179.62,77681.0
2022-02-24 13:20:00,179.63,179.74,179.46,179.59,140367.0,179.63,179.74,179.46,179.59,140367.0
2022-02-24 13:25:00,179.6,179.76,179.5,179.72,267119.0,179.6,179.76,179.5,179.72,267119.0
2022-02-24 13:30:00,179.71,179.9,179.6,179.64,141531.0,179.71,179.9,179.6,179.64,141531.0
2022-02-24 13:35:00,179.64,179.65,179.41,179.45,174988.0,179.64,179.65,179.41,179.45,174988.0
2022-02-24 13:40:00,179.46,179.71,179.34,179.7,195276.0,179.46,179.71,179.34,179.7,195276.0
2022-02-24 13:45:00,179.69,179.82,179.18,179.21,239925.0,179.69,179.82,179.18,179.21,239925.0
2022-02-24 13:50:00,179.21,179.29,178.92,179.13,405505.0,179.21,179.29,178.92,179.13,405505.0
2022-02-24 13:55:00,179.11,179.35,179.1,179.27,145331.0,179.11,179.35,179.1,179.27,145331.0
2022-02-24 14:00:00,179.27,179.29,179.08,179.08,139572.0,179.27,179.29,179.08,179.08,139572.0
2022-02-24 14:05:00,179.1,179.1,178.03,178.17,587985.0,179.1,179.1,178.03,178.17,587985.0
2022-02-24 14:10:00,178.16,178.51,177.62,177.8,669393.0,178.16,178.51,177.62,177.8,669393.0
2022-02-24 14:15:00,177.79,178.01,177.45,177.47,575968.0,177.79,178.01,177.45,177.47,575968.0
2022-02-24 14:20:00,177.47,177.48,176.9,177.11,774062.0,177.47,177.48,176.9,177.11,774062.0
2022-02-24 14:25:00,177.1,177.1,175.93,176.42,994524.0,177.1,177.1,175.93,176.42,994524.0
2022-02-24 14:30:00,176.41,176.64,175.86,175.9,702888.0,176.41,176.64,175.86,175.9,702888.0
2022-02-24 14:35:00,175.88,176.26,175.27,175.95,938812.0,175.88,176.26,175.27,175.95,938812.0
2022-02-24 14:40:00,175.96,176.4,175.96,176.07,465461.0,175.96,176.4,175.96,176.07,465461.0
2022-02-24 14:45:00,176.07,176.44,176.06,176.22,238147.0,176.07,176.44,176.06,176.22,238147.0
2022-02-24 14:50:00,176.23,176.56,176.15,176.37,306721.0,176.23,176.56,176.15,176.37,306721.0
2022-02-24 14:55:00,176.37,176.5,176.12,176.26,316017.0,176.37,176.5,176.12,176.26,316017.0
2022-02-24 15:00:00,176.23,176.31,175.7,175.99,479638.0,176.23,176.31,175.7,175.99,479638.0
2022-02-24 15:05:00,175.99,175.99,175.54,175.88,508991.0,175.99,175.99,175.54,175.88,508991.0
2022-02-24 15:10:00,175.88,176.11,175.67,176.05,241547.0,175.88,176.11,175.67,176.05,241547.0
2022-02-24 15:15:00,176.05,176.35,176.0,176.29,266370.0,176.05,176.35,176.0,176.29,266370.0
2022-02-24 15:20:00,176.28,176.43,176.09,176.43,250484.0,176.28,176.43,176.09,176.43,250484.0
2022-02-24 15:25:00,176.43,176.98,176.38,176.83,457202.0,176.43,176.98,176.38,176.83,457202.0
2022-02-24 15:30:00,176.83,176.95,176.61,176.73,278385.0,176.83,176.95,176.61,176.73,278385.0
2022-02-24 15:35:00,176.72,176.91,176.5,176.59,203074.0,176.72,176.91,176.5,176.59,203074.0
2022-02-24 15:40:00,176.58,177.02,176.58,176.95,305588.0,176.58,177.02,176.58,176.95,305588.0
2022-02-24 15:45:00,176.97,177.07,176.95,177.0,308152.0,176.97,177.07,176.95,177.0,308152.0
2022-02-24 15:50:00,177.0,177.09,176.96,177.05,298841.0,177.0,177.09,176.96,177.05,298841.0
2022-02-24 15:55:00,177.06,177.22,176.97,177.17,606474.0,177.06,177.22,176.97,177.17,606474.0
2022-02-25 09:30:00,176.42,176.59,176.23,176.42,288015.0,176.42,176.59,176.23,176.42,288015.0
2022-02-25 09:35:00,176.39,176.61,176.25,176.61,265669.0,176.39,176.61,176.25,176.61,265669.0
2022-02-25 09:40:00,176.6,176.79,176.44,176.64,321763.0,176.6,176.79,176.44,176.64,321763.0
2022-02-25 09:45:00,176.64,176.76,176.42,176.45,165005.0,176.64,176.76,176.42,176.45,165005.0
2022-02-25 09:50:00,176.44,176.6,176.37,176.4,145660.0,176.44,176.6,176.37,176.4,145660.0
2022-02-25 09:55:00,176.39,176.39,176.23,176.34,203501.0,176.39,176.39,176.23,176.34,203501.0
2022-02-25 10:00:00,176.34,176.44,175.94,176.07,390443.0,176.34,176.44,175.94,176.07,390443.0
2022-02-25 10:05:00,176.06,176.24,175.79,175.91,217462.0,176.06,176.24,175.79,175.91,217462.0
2022-02-25 10:10:00,175.9,176.16,175.86,176.13,125971.0,175.9,176.16,175.86,176.13,125971.0
2022-02-25 10:15:00,176.14,176.27,176.02,176.03,158478.0,176.14,176.27,176.02,176.03,158478.0
2022-02-25 10:20:00,176.03,176.23,175.9,176.17,213411.0,176.03,176.23,175.9,176.17,213411.0
2022-02-25 10:25:00,176.16,176.22,176.05,176.17,98376.0,176.16,176.22,176.05,176.17,98376.0
2022-02-25 10:30:00,176.18,176.22,176.01,176.11,81952.0,176.18,176.22,176.01,176.11,81952.0
2022-02-25 10:35:00,176.1,176.37,176.09,176.37,182836.0,176.1,176.37,176.09,176.37,182836.0
2022-02-25 10:40:00,176.36,176.41,176.24,176.4,69464.0,176.36,176.41,176.24,176.4,69464.0
2022-02-25 10:45:00,176.39,176.49,176.32,176.33,154802.0,176.39,176.49,176.32,176.33,154802.0
2022-02-25 10:50:00,176.33,176.36,176.17,176.3,102872.0,176.33,176.36,176.17,176.3,102872.0
2022-02-25 10:55:00,176.31,176.37,176.11,176.36,163662.0,176.31,176.37,176.11,176.36,163662.0
2022-02-25 11:00:00,176.35,176.48,176.11,176.13,186718.0,176.35,176.48,176.11,176.13,186718.0
2022-02-25 11:05:00,176.12,176.21,175.97,176.09,91547.0,176.12,176.21,175.97,176.09,91547.0
2022-02-25 11:10:00,176.08,176.22,176.05,176.19,210151.0,176.08,176.22,176.05,176.19,210151.0
2022-02-25 11:15:00,176.19,176.2,176.09,176.09,138354.0,176.19,176.2,176.09,176.09,138354.0
2022-02-25 11:20:00,176.09,176.2,176.03,176.11,129673.0,176.09,176.2,176.03,176.11,129673.0
2022-02-25 11:25:00,176.11,176.12,175.97,176.07,122105.0,176.11,176.12,175.97,176.07,122105.0
2022-02-25 11:30:00,176.06,176.14,175.99,176.0,70027.0,176.06,176.14,175.99,176.0,70027.0
2022-02-25 11:35:00,176.0,176.11,175.95,175.95,73150.0,176.0,176.11,175.95,175.95,73150.0
2022-02-25 11:40:00,175.96,176.06,175.9,176.04,220242.0,175.96,176.06,175.9,176.04,220242.0
2022-02-25 11:45:00,176.03,176.03,175.87,175.89,122067.0,176.03,176.03,175.87,175.89,122067.0
2022-02-25 11:50:00,175.87,175.96,175.8,175.96,83774.0,175.87,175.96,175.8,175.96,83774.0
2022-02-25 11:55:00,175.97,176.02,175.89,175.9,45960.0,175.97,176.02,175.89,175.9,45960.0
2022-02-25 12:00:00,175.89,176.03,175.86,176.03,101062.0,175.89,176.03,175.86,176.03,101062.0
2022-02-25 12:05:00,176.03,176.03,175.92,176.01,32100.0,176.03,176.03,175.92,176.01,32100.0
2022-02-25 12:10:00,176.02,176.03,175.86,175.88,59326.0,176.02,176.03,175.86,175.88,59326.0
2022-02-25 12:15:00,175.87,175.91,175.81,175.85,64066.0,175.87,175.91,175.81,175.85,64066.0
2022-02-25 12:20:00,175.86,175.89,175.79,175.8,75198.0,175.86,175.89,175.79,175.8,75198.0
2022-02-25 12:25:00,175.8,175.91,175.8,175.85,69111.0,175.8,175.91,175.8,175.85,69111.0
2022-02-25 12:30:00,175.85,175.92,175.83,175.9,67637.0,175.85,175.92,175.83,175.9,67637.0
2022-02-25 12:35:00,175.9,175.97,175.84,175.91,51940.0,175.9,175.97,175.84,175.91,51940.0
2022-02-25 12:40:00,175.9,175.93,175.86,175.91,43792.0,175.9,175.93,175.86,175.91,43792.0
2022-02-25 12:45:00,175.9,176.01,175.87,176.0,77077.0,175.9,176.01,175.87,176.0,77077.0
2022-02-25 12:50:00,175.99,176.2,175.99,176.14,182549.0,175.99,176.2,175.99,176.14,182549.0
2022-02-25 12:55:00,176.15,176.28,176.1,176.2,142919.0,176.15,176.28,176.1,176.2,142919.0
2022-02-25 13:00:00,176.2,176.28,176.14,176.16,112772.0,176.2,176.28,176.14,176.16,112772.0
2022-02-25 13:05:00,176.18,176.39,176.16,176.38,109391.0,176.18,176.39,176.16,176.38,109391.0
2022-02-25 13:10:00,176.38,176.38,176.25,176.36,69702.0,176.38,176.38,176.25,176.36,69702.0
2022-02-25 13:15:00,176.35,176.39,176.28,176.31,116077.0,176.35,176.39,176.28,176.31,116077.0
2022-02-25 13:20:00,176.31,176.31,176.16,176.18,76491.0,176.31,176.31,176.16,176.18,76491.0
2022-02-25 13:25:00,176.18,176.28,176.04,176.07,195083.0,176.18,176.28,176.04,176.07,195083.0
2022-02-25 13:30:00,176.08,176.25,176.05,176.19,154691.0,176.08,176.25,176.05,176.19,154691.0
2022-02-25 13:35:00,176.19,176.3,176.14,176.28,69490.0,176.19,176.3,176.14,176.28,69490.0
2022-02-25 13:40:00,176.28,176.33,176.26,176.31,41122.0,176.28,176.33,176.26,176.31,41122.0
2022-02-25 13:45:00,176.3,176.32,176.21,176.22,59335.0,176.3,176.32,176.21,176.22,59335.0
2022-02-25 13:50:00,176.22,176.23,176.13,176.19,59932.0,176.22,176.23,176.13,176.19,59932.0
2022-02-25 13:55:00,176.18,176.28,176.12,176.12,31394.0,176.18,176.28,176.12,176.12,31394.0
2022-02-25 14:00:00,176.12,176.23,176.12,176.21,45059.0,176.12,176.23,176.12,176.21,45059.0
2022-02-25 14:05:00,176.21,176.29,176.2,176.29,49217.0,176.21,176.29,176.2,176.29,49217.0
2022-02-25 14:10:00,176.3,176.34,176.25,176.3,76147.0,176.3,176.34,176.25,176.3,76147.0
2022-02-25 14:15:00,176.3,176.31,176.23,176.31,56738.0,176.3,176.31,176.23,176.31,56738.0
2022-02-25 14:20:00,176.31,176.33,176.26,176.31,102305.0,176.31,176.33,176.26,176.31,102305.0
2022-02-25 14:25:00,176.3,176.43,176.29,176.39,111994.0,176.3,176.43,176.29,176.39,111994.0
2022-02-25 14:30:00,176.38,176.48,176.34,176.45,54966.0,176.38,176.48,176.34,176.45,54966.0
2022-02-25 14:35:00,176.46,176.5,176.44,176.45,89916.0,176.46,176.5,176.44,176.45,89916.0
2022-02-25 14:40:00,176.45,176.49,176.37,176.4,88242.0,176.45,176.49,176.37,176.4,88242.0
2022-02-25 14:45:00,176.4,176.47,176.35,176.35,83994.0,176.4,176.47,176.35,176.35,83994.0
2022-02-25 14:50:00,176.36,176.48,176.35,176.45,51216.0,176.36,176.48,176.35,176.45,51216.0
2022-02-25 14:55:00,176.47,176.53,176.44,176.5,82556.0,176.47,176.53,176.44,176.5,82556.0
2022-02-25 15:00:00,176.5,176.67,176.5,176.67,136059.0,176.5,176.67,176.5,176.67,136059.0
2022-02-25 15:05:00,176.67,176.68,176.59,176.61,33156.0,176.67,176.68,176.59,176.61,33156.0
2022-02-25 15:10:00,176.6,176.71,176.6,176.65,60271.0,176.6,176.71,176.6,176.65,60271.0
2022-02-25 15:15:00,176.64,176.7,176.6,176.66,103893.0,176.64,176.7,176.6,176.66,103893.0
2022-02-25 15:20:00,176.66,176.72,176.6,176.67,103644.0,176.66,176.72,176.6,176.67,103644.0
2022-02-25 15:25:00,176.67,176.7,176.65,176.68,76930.0,176.67,176.7,176.65,176.68,76930.0
2022-02-25 15:30:00,176.69,176.71,176.59,176.61,106727.0,176.69,176.71,176.59,176.61,106727.0
2022-02-25 15:35:00,176.6,176.68,176.56,176.59,79429.0,176.6,176.68,176.56,176.59,79429.0
2022-02-25 15:40:00,176.6,176.68,176.59,176.64,101347.0,176.6,176.68,176.59,176.64,101347.0
2022-02-25 15:45:00,176.64,176.68,176.51,176.53,101698.0,176.64,176.68,176.51,176.53,101698.0
2022-02-25 15:50:00,176.53,176.54,176.42,176.43,166707.0,176.53,176.54,176.42,176.43,166707.0
2022-02-25 15:55:00,176.44,176.56,176.41,176.53,381789.0,176.44,176.56,176.41,176.53,381789.0
2022-02-28 09:30:00,178.86,178.88,178.13,178.16,677970.0,178.86,178.88,178.13,178.16,677970.0
2022-02-28 09:35:00,178.16,178.79,178.14,178.78,164157.0,178.16,178.79,178.14,178.78,164157.0
2022-02-28 09:40:00,178.75,178.95,178.73,178.81,202123.0,178.75,178.95,178.73,178.81,202123.0
2022-02-28 09:45:00,178.81,178.99,178.62,178.62,169112.0,178.81,178.99,178.62,178.62,169112.0
2022-02-28 09:50:00,178.63,178.72,178.53,178.65,154107.0,178.63,178.72,178.53,178.65,154107.0
2022-02-28 09:55:00,178.66,178.66,178.33,178.34,176652.0,178.66,178.66,178.33,178.34,176652.0
2022-02-28 10:00:00,178.35,178.61,178.03,178.56,589741.0,178.35,178.61,178.03,178.56,589741.0
2022-02-28 10:05:00,178.56,178.75,178.54,178.66,296945.0,178.56,178.75,178.54,178.66,296945.0
2022-02-28 10:10:00,178.67,178.88,178.67,178.75,183029.0,178.67,178.88,178.67,178.75,183029.0
2022-02-28 10:15:00,178.75,178.9,178.66,178.87,80491.0,178.75,178.9,178.66,178.87,80491.0
2022-02-28 10:20:00,178.87,178.96,178.72,178.78,124047.0,178.87,178.96,178.72,178.78,124047.0
2022-02-28 10:25:00,178.77,178.91,178.75,178.82,68489.0,178.77,178.91,178.75,178.82,68489.0
2022-02-28 10:30:00,178.82,178.88,178.6,178.62,170210.0,178.82,178.88,178.6,178.62,170210.0
2022-02-28 10:35:00,178.63,178.65,178.31,178.38,160745.0,178.63,178.65,178.31,178.38,160745.0
2022-02-28 10:40:00,178.36,178.43,178.08,178.13,215282.0,178.36,178.43,178.08,178.13,215282.0
2022-02-28 10:45:00,178.14,178.19,177.97,178.12,206506.0,178.14,178.19,177.97,178.12,206506.0
2022-02-28 10:50:00,178.13,178.18,177.86,177.97,198441.0,178.13,178.18,177.86,177.97,198441.0
2022-02-28 10:55:00,177.95,178.17,177.95,178.14,170931.0,177.95,178.17,177.95,178.14,170931.0
2022-02-28 11:00:00,178.14,178.15,177.98,178.02,130195.0,178.14,178.15,177.98,178.02,130195.0
2022-02-28 11:05:00,178.0,178.07,177.77,177.78,198209.0,178.0,178.07,177.77,177.78,198209.0
2022-02-28 11:10:00,177.78,177.8,177.64,177.72,87363.0,177.78,177.8,177.64,177.72,87363.0
2022-02-28 11:15:00,177.74,177.9,177.54,177.58,111603.0,177.74,177.9,177.54,177.58,111603.0
2022-02-28 11:20:00,177.55,177.59,177.3,177.44,199815.0,177.55,177.59,177.3,177.44,199815.0
2022-02-28 11:25:00,177.45,177.62,177.34,177.4,184457.0,177.45,177.62,177.34,177.4,184457.0
2022-02-28 11:30:00,177.42,177.56,177.28,177.51,286148.0,177.42,177.56,177.28,177.51,286148.0
2022-02-28 11:35:00,177.52,177.63,177.35,177.35,157032.0,177.52,177.63,177.35,177.35,157032.0
2022-02-28 11:40:00,177.36,177.39,177.14,177.24,213693.0,177.36,177.39,177.14,177.24,213693.0
2022-02-28 11:45:00,177.25,177.32,176.96,176.97,190508.0,177.25,177.32,176.96,176.97,190508.0
2022-02-28 11:50:00,176.99,177.08,176.66,176.92,255379.0,176.99,177.08,176.66,176.92,255379.0
2022-02-28 11:55:00,176.92,176.92,176.51,176.7,172942.0,176.92,176.92,176.51,176.7,172942.0
2022-02-28 12:00:00,176.65,176.75,176.58,176.7,83745.0,176.65,176.75,176.58,176.7,83745.0
2022-02-28 12:05:00,176.69,176.85,176.5,176.75,165946.0,176.69,176.85,176.5,176.75,165946.0
2022-02-28 12:10:00,176.76,176.81,176.64,176.69,107706.0,176.76,176.81,176.64,176.69,107706.0
2022-02-28 12:15:00,176.7,176.91,176.67,176.72,224725.0,176.7,176.91,176.67,176.72,224725.0
2022-02-28 12:20:00,176.74,176.78,176.57,176.7,91939.0,176.74,176.78,176.57,176.7,91939.0
2022-02-28 12:25:00,176.7,176.87,176.66,176.86,68816.0,176.7,176.87,176.66,176.86,68816.0
2022-02-28 12:30:00,176.87,177.0,176.81,176.95,166354.0,176.87,177.0,176.81,176.95,166354.0
2022-02-28 12:35:00,176.97,177.0,176.69,176.74,94852.0,176.97,177.0,176.69,176.74,94852.0
2022-02-28 12:40:00,176.74,176.91,176.73,176.89,77554.0,176.74,176.91,176.73,176.89,77554.0
2022-02-28 12:45:00,176.88,176.96,176.86,176.94,108394.0,176.88,176.96,176.86,176.94,108394.0
2022-02-28 12:50:00,176.94,177.11,176.87,177.09,128982.0,176.94,177.11,176.87,177.09,128982.0
2022-02-28 12:55:00,177.09,177.3,177.09,177.3,220222.0,177.09,177.3,177.09,177.3,220222.0
2022-02-28 13:00:00,177.31,177.31,177.12,177.27,232225.0,177.31,177.31,177.12,177.27,232225.0
2022-02-28 13:05:00,177.27,177.27,177.11,177.23,44067.0,177.27,177.27,177.11,177.23,44067.0
2022-02-28 13:10:00,177.24,177.24,177.1,177.13,46282.0,177.24,177.24,177.1,177.13,46282.0
2022-02-28 13:15:00,177.12,177.37,177.11,177.36,82187.0,177.12,177.37,177.11,177.36,82187.0
2022-02-28 13:20:00,177.35,177.38,177.31,177.32,107535.0,177.35,177.38,177.31,177.32,107535.0
2022-02-28 13:25:00,177.33,177.34,177.19,177.29,154712.0,177.33,177.34,177.19,177.29,154712.0
2022-02-28 13:30:00,177.3,177.42,177.3,177.42,76869.0,177.3,177.42,177.3,177.42,76869.0
2022-02-28 13:35:00,177.41,177.42,177.23,177.24,58678.0,177.41,177.42,177.23,177.24,58678.0
2022-02-28 13:40:00,177.23,177.28,177.2,177.26,76781.0,177.23,177.28,177.2,177.26,76781.0
2022-02-28 13:45:00,177.25,177.27,177.16,177.24,75675.0,177.25,177.27,177.16,177.24,75675.0
2022-02-28 13:50:00,177.25,177.28,177.17,177.2,57706.0,177.25,177.28,177.17,177.2,57706.0
2022-02-28 13:55:00,177.19,177.29,177.19,177.28,27087.0,177.19,177.29,177.19,177.28,27087.0
2022-02-28 14:00:00,177.28,177.31,177.2,177.25,72870.0,177.28,177.31,177.2,177.25,72870.0
2022-02-28 14:05:00,177.24,177.39,177.21,177.39,54181.0,177.24,177.39,177.21,177.39,54181.0
2022-02-28 14:10:00,177.38,177.49,177.33,177.4,229164.0,177.38,177.49,177.33,177.4,229164.0
2022-02-28 14:15:00,177.39,177.46,177.36,177.46,39661.0,177.39,177.46,177.36,177.46,39661.0
2022-02-28 14:20:00,177.47,177.73,177.47,177.71,104635.0,177.47,177.73,177.47,177.71,104635.0
2022-02-28 14:25:00,177.72,177.74,177.57,177.69,90218.0,177.72,177.74,177.57,177.69,90218.0
2022-02-28 14:30:00,177.69,177.77,177.68,177.76,87469.0,177.69,177.77,177.68,177.76,87469.0
2022-02-28 14:35:00,177.77,177.77,177.66,177.72,154476.0,177.77,177.77,177.66,177.72,154476.0
2022-02-28 14:40:00,177.71,177.84,177.69,177.82,137624.0,177.71,177.84,177.69,177.82,137624.0
2022-02-28 14:45:00,177.81,177.86,177.69,177.74,105819.0,177.81,177.86,177.69,177.74,105819.0
2022-02-28 14:50:00,177.76,177.86,177.71,177.83,109632.0,177.76,177.86,177.71,177.83,109632.0
2022-02-28 14:55:00,177.84,178.01,177.76,178.0,150817.0,177.84,178.01,177.76,178.0,150817.0
2022-02-28 15:00:00,178.0,178.01,177.89,177.89,124796.0,178.0,178.01,177.89,177.89,124796.0
2022-02-28 15:05:00,177.9,178.05,177.89,177.92,125320.0,177.9,178.05,177.89,177.92,125320.0
2022-02-28 15:10:00,177.92,178.01,177.91,177.96,116340.0,177.92,178.01,177.91,177.96,116340.0
2022-02-28 15:15:00,177.96,178.01,177.92,177.93,210506.0,177.96,178.01,177.92,177.93,210506.0
2022-02-28 15:20:00,177.93,177.98,177.83,177.91,181543.0,177.93,177.98,177.83,177.91,181543.0
2022-02-28 15:25:00,177.92,178.04,177.92,178.03,224589.0,177.92,178.04,177.92,178.03,224589.0
2022-02-28 15:30:00,178.04,178.14,178.03,178.06,217959.0,178.04,178.14,178.03,178.06,217959.0
2022-02-28 15:35:00,178.06,178.23,178.06,178.21,208310.0,178.06,178.23,178.06,178.21,208310.0
2022-02-28 15:40:00,178.21,178.26,178.11,178.17,337866.0,178.21,178.26,178.11,178.17,337866.0
2022-02-28 15:45:00,178.18,178.26,178.13,178.14,241038.0,178.18,178.26,178.13,178.14,241038.0
2022-02-28 15:50:00,178.15,178.35,178.14,178.29,301377.0,178.15,178.35,178.14,178.29,301377.0
2022-02-28 15:55:00,178.29,178.37,178.2,178.37,559520.0,178.29,178.37,178.2,178.37,559520.0
2022-03-01 09:30:00,179.05,179.36,179.03,179.14,499851.0,179.05,179.36,179.03,179.14,499851.0
2022-03-01 09:35:00,179.12,179.54,179.03,179.5,381765.0,179.12,179.54,179.03,179.5,381765.0
2022-03-01 09:40:00,179.5,179.51,179.28,179.39,317155.0,179.5,179.51,179.28,179.39,317155.0
2022-03-01 09:45:00,179.39,179.54,179.28,179.51,229851.0,179.39,179.54,179.28,179.51,229851.0
2022-03-01 09:50:00,179.51,179.75,179.37,179.73,268583.0,179.51,179.75,179.37,179.73,268583.0
2022-03-01 09:55:00,179.75,179.92,179.59,179.66,321223.0,179.75,179.92,179.59,179.66,321223.0
2022-03-01 10:00:00,179.66,179.73,179.37,179.63,515728.0,179.66,179.73,179.37,179.63,515728.0
2022-03-01 10:05:00,179.63,179.65,179.43,179.45,170817.0,179.63,179.65,179.43,179.45,170817.0
2022-03-01 10:10:00,179.46,179.59,179.26,179.29,199627.0,179.46,179.59,179.26,179.29,199627.0
2022-03-01 10:15:00,179.32,179.34,179.06,179.13,260024.0,179.32,179.34,179.06,179.13,260024.0
2022-03-01 10:20:00,179.13,179.39,179.08,179.38,399968.0,179.13,179.39,179.08,179.38,399968.0
2022-03-01 10:25:00,179.37,179.39,179.1,179.22,281951.0,179.37,179.39,179.1,179.22,281951.0
2022-03-01 10:30:00,179.2,179.53,179.19,179.51,188643.0,179.2,179.53,179.19,179.51,188643.0
2022-03-01 10:35:00,179.53,179.83,179.51,179.74,227625.0,179.53,179.83,179.51,179.74,227625.0
2022-03-01 10:40:00,179.71,179.93,179.64,179.93,205314.0,179.71,179.93,179.64,179.93,205314.0
2022-03-01 10:45:00,179.93,180.17,179.88,179.95,417282.0,179.93,180.17,179.88,179.95,417282.0
2022-03-01 10:50:00,179.96,179.99,179.66,179.78,212056.0,179.96,179.99,179.66,179.78,212056.0
2022-03-01 10:55:00,179.79,179.93,179.74,179.87,92945.0,179.79,179.93,179.74,179.87,92945.0
2022-03-01 11:00:00,179.89,179.94,179.62,179.66,129797.0,179.89,179.94,179.62,179.66,129797.0
2022-03-01 11:05:00,179.66,179.69,179.57,179.61,53840.0,179.66,179.69,179.57,179.61,53840.0
2022-03-01 11:10:00,179.61,179.8,179.6,179.78,103392.0,179.61,179.8,179.6,179.78,103392.0
2022-03-01 11:15:00,179.78,179.89,179.73,179.88,69464.0,179.78,179.89,179.73,179.88,69464.0
2022-03-01 11:20:00,179.87,180.11,179.86,180.1,121183.0,179.87,180.11,179.86,180.1,121183.0
2022-03-01 11:25:00,180.09,180.1,179.98,180.06,114571.0,180.09,180.1,179.98,180.06,114571.0
2022-03-01 11:30:00,180.07,180.27,180.05,180.25,200090.0,180.07,180.27,180.05,180.25,200090.0
2022-03-01 11:35:00,180.25,180.3,180.03,180.07,116938.0,180.25,180.3,180.03,180.07,116938.0
2022-03-01 11:40:00,180.07,180.48,180.06,180.44,423636.0,180.07,180.48,180.06,180.44,423636.0
2022-03-01 11:45:00,180.44,180.6,180.34,180.59,136823.0,180.44,180.6,180.34,180.59,136823.0
2022-03-01 11:50:00,180.59,180.66,180.36,180.43,328629.0,180.59,180.66,180.36,180.43,328629.0
2022-03-01 11:55:00,180.43,180.52,180.28,180.32,125688.0,180.43,180.52,180.28,180.32,125688.0
2022-03-01 12:00:00,180.35,180.54,180.34,180.49,162724.0,180.35,180.54,180.34,180.49,162724.0
2022-03-01 12:05:00,180.49,180.54,180.34,180.49,179004.0,180.49,180.54,180.34,180.49,179004.0
2022-03-01 12:10:00,180.5,180.67,180.49,180.53,111734.0,180.5,180.67,180.49,180.53,111734.0
2022-03-01 12:15:00,180.54,180.62,180.32,180.42,167485.0,180.54,180.62,180.32,180.42,167485.0
2022-03-01 12:20:00,180.42,180.6,180.39,180.49,160765.0,180.42,180.6,180.39,180.49,160765.0
2022-03-01 12:25:00,180.49,180.63,180.44,180.45,122329.0,180.49,180.63,180.44,180.45,122329.0
2022-03-01 12:30:00,180.46,180.61,180.45,180.61,77874.0,180.46,180.61,180.45,180.61,77874.0
2022-03-01 12:35:00,180.57,180.66,180.53,180.65,119377.0,180.57,180.66,180.53,180.65,119377.0
2022-03-01 12:40:00,180.66,180.68,180.54,180.6,152325.0,180.66,180.68,180.54,180.6,152325.0
2022-03-01 12:45:00,180.59,180.65,180.17,180.31,185877.0,180.59,180.65,180.17,180.31,185877.0
2022-03-01 12:50:00,180.33,180.53,180.29,180.48,141699.0,180.33,180.53,180.29,180.48,141699.0
2022-03-01 12:55:00,180.5,180.71,180.49,180.66,119296.0,180.5,180.71,180.49,180.66,119296.0
2022-03-01 13:00:00,180.65,180.73,180.61,180.65,215991.0,180.65,180.73,180.61,180.65,215991.0
2022-03-01 13:05:00,180.66,180.83,180.66,180.8,283510.0,180.66,180.83,180.66,180.8,283510.0
2022-03-01 13:10:00,180.8,180.85,180.72,180.82,161706.0,180.8,180.85,180.72,180.82,161706.0
2022-03-01 13:15:00,180.83,181.01,180.82,180.96,203052.0,180.83,181.01,180.82,180.96,203052.0
2022-03-01 13:20:00,180.97,181.15,180.88,181.09,243967.0,180.97,181.15,180.88,181.09,243967.0
2022-03-01 13:25:00,181.09,181.33,181.05,181.29,329236.0,181.09,181.33,181.05,181.29,329236.0
2022-03-01 13:30:00,181.31,181.37,181.12,181.15,189347.0,181.31,181.37,181.12,181.15,189347.0
2022-03-01 13:35:00,181.15,181.24,180.83,180.9,135405.0,181.15,181.24,180.83,180.9,135405.0
2022-03-01 13:40:00,180.91,181.24,180.9,181.17,147347.0,180.91,181.24,180.9,181.17,147347.0
2022-03-01 13:45:00,181.19,181.29,181.13,181.17,148775.0,181.19,181.29,181.13,181.17,148775.0
2022-03-01 13:50:00,181.17,181.38,181.17,181.36,159817.0,181.17,181.38,181.17,181.36,159817.0
2022-03-01 13:55:00,181.36,181.4,181.26,181.32,158414.0,181.36,181.4,181.26,181.32,158414.0
2022-03-01 14:00:00,181.32,181.32,181.09,181.12,128355.0,181.32,181.32,181.09,181.12,128355.0
2022-03-01 14:05:00,181.1,181.26,181.04,181.25,508597.0,181.1,181.26,181.04,181.25,508597.0
2022-03-01 14:10:00,181.25,181.28,181.05,181.1,222585.0,181.25,181.28,181.05,181.1,222585.0
2022-03-01 14:15:00,181.09,181.21,181.04,181.05,207087.0,181.09,181.21,181.04,181.05,207087.0
2022-03-01 14:20:00,181.06,181.09,180.82,180.84,250477.0,181.06,181.09,180.82,180.84,250477.0
2022-03-01 14:25:00,180.84,181.13,180.83,180.97,291744.0,180.84,181.13,180.83,180.97,291744.0
2022-03-01 14:30:00,180.98,181.15,180.98,181.09,240235.0,180.98,181.15,180.98,181.09,240235.0
2022-03-01 14:35:00,181.09,181.17,181.06,181.07,137034.0,181.09,181.17,181.06,181.07,137034.0
2022-03-01 14:40:00,181.08,181.19,181.06,181.14,166406.0,181.08,181.19,181.06,181.14,166406.0
2022-03-01 14:45:00,181.15,181.17,181.01,181.08,182205.0,181.15,181.17,181.01,181.08,182205.0
2022-03-01 14:50:00,181.09,181.12,180.95,181.07,186700.0,181.09,181.12,180.95,181.07,186700.0
2022-03-01 14:55:00,181.08,181.23,181.04,181.18,137236.0,181.08,181.23,181.04,181.18,137236.0
2022-03-01 15:00:00,181.17,181.31,181.17,181.23,171339.0,181.17,181.31,181.17,181.23,171339.0
2022-03-01 15:05:00,181.22,181.25,181.08,181.19,219168.0,181.22,181.25,181.08,181.19,219168.0
2022-03-01 15:10:00,181.19,181.25,181.17,181.19,176155.0,181.19,181.25,181.17,181.19,176155.0
2022-03-01 15:15:00,181.18,181.23,181.07,181.14,221835.0,181.18,181.23,181.07,181.14,221835.0
2022-03-01 15:20:00,181.14,181.16,181.07,181.14,128820.0,181.14,181.16,181.07,181.14,128820.0
2022-03-01 15:25:00,181.13,181.19,181.11,181.16,174472.0,181.13,181.19,181.11,181.16,174472.0
2022-03-01 15:30:00,181.16,181.37,181.14,181.34,326707.0,181.16,181.37,181.14,181.34,326707.0
2022-03-01 15:35:00,181.33,181.49,181.3,181.47,335590.0,181.33,181.49,181.3,181.47,335590.0
2022-03-01 15:40:00,181.47,181.59,181.45,181.57,387625.0,181.47,181.59,181.45,181.57,387625.0
2022-03-01 15:45:00,181.56,181.68,181.52,181.64,532014.0,181.56,181.68,181.52,181.64,532014.0
2022-03-01 15:50:00,181.64,181.7,181.52,181.56,439204.0,181.64,181.7,181.52,181.56,439204.0
2022-03-01 15:55:00,181.56,181.76,181.5,181.65,571276.0,181.56,181.76,181.5,181.65,571276.0
2022-03-02 09:30:00,180.13,180.18,179.94,180.08,420792.0,180.13,180.18,179.94,180.08,420792.0
2022-03-02 09:35:00,180.06,180.07,179.48,179.65,345132.0,180.06,180.07,179.48,179.65,345132.0
2022-03-02 09:40:00,179.63,179.79,179.44,179.62,195182.0,179.63,179.79,179.44,179.62,195182.0
2022-03-02 09:45:00,179.61,179.82,179.55,179.76,200757.0,179.61,179.82,179.55,179.76,200757.0
2022-03-02 09:50:00,179.76,180.09,179.73,179.97,431078.0,179.76,180.09,179.73,179.97,431078.0
2022-03-02 09:55:00,179.99,180.32,179.99,180.15,346595.0,179.99,180.32,179.99,180.15,346595.0
2022-03-02 10:00:00,180.15,180.18,179.91,180.03,221922.0,180.15,180.18,179.91,180.03,221922.0
2022-03-02 10:05:00,180.04,180.3,180.02,180.18,143643.0,180.04,180.3,180.02,180.18,143643.0
2022-03-02 10:10:00,180.17,180.41,180.13,180.34,160598.0,180.17,180.41,180.13,180.34,160598.0
2022-03-02 10:15:00,180.34,180.43,180.16,180.28,120840.0,180.34,180.43,180.16,180.28,120840.0
2022-03-02 10:20:00,180.32,180.43,180.19,180.39,125034.0,180.32,180.43,180.19,180.39,125034.0
2022-03-02 10:25:00,180.37,180.71,180.22,180.58,312207.0,180.37,180.71,180.22,180.58,312207.0
2022-03-02 10:30:00,180.57,180.57,179.79,179.95,397548.0,180.57,180.57,179.79,179.95,397548.0
2022-03-02 10:35:00,179.93,179.93,179.6,179.85,227087.0,179.93,179.93,179.6,179.85,227087.0
2022-03-02 10:40:00,179.82,179.85,179.52,179.8,57878.0,179.82,179.85,179.52,179.8,57878.0
2022-03-02 10:45:00,179.77,179.96,179.69,179.91,141042.0,179.77,179.96,179.69,179.91,141042.0
2022-03-02 10:50:00,179.9,179.99,179.77,179.91,151710.0,179.9,179.99,179.77,179.91,151710.0
2022-03-02 10:55:00,179.92,179.96,179.68,179.88,94656.0,179.92,179.96,179.68,179.88,94656.0
2022-03-02 11:00:00,179.91,179.98,179.39,179.56,250900.0,179.91,179.98,179.39,179.56,250900.0
2022-03-02 11:05:00,179.56,179.64,179.31,179.33,224226.0,179.56,179.64,179.31,179.33,224226.0
2022-03-02 11:10:00,179.33,179.33,178.9,179.14,301671.0,179.33,179.33,178.9,179.14,301671.0
2022-03-02 11:15:00,179.18,179.42,179.14,179.34,117149.0,179.18,179.42,179.14,179.34,117149.0
2022-03-02 11:20:00,179.35,179.57,179.31,179.55,84055.0,179.35,179.57,179.31,179.55,84055.0
2022-03-02 11:25:00,179.55,179.75,179.48,179.65,100803.0,179.55,179.75,179.48,179.65,100803.0
2022-03-02 11:30:00,179.62,179.65,179.0,179.04,377670.0,179.62,179.65,179.0,179.04,377670.0
2022-03-02 11:35:00,179.06,179.34,178.95,179.26,188335.0,179.06,179.34,178.95,179.26,188335.0
2022-03-02 11:40:00,179.28,179.29,179.02,179.28,184299.0,179.28,179.29,179.02,179.28,184299.0
2022-03-02 11:45:00,179.26,179.26,179.06,179.14,121753.0,179.26,179.26,179.06,179.14,121753.0
2022-03-02 11:50:00,179.14,179.29,179.09,179.27,110759.0,179.14,179.29,179.09,179.27,110759.0
2022-03-02 11:55:00,179.28,179.39,179.12,179.17,189004.0,179.28,179.39,179.12,179.17,189004.0
2022-03-02 12:00:00,179.16,179.18,178.88,178.91,383070.0,179.16,179.18,178.88,178.91,383070.0
2022-03-02 12:05:00,178.91,178.97,178.79,178.81,292693.0,178.91,178.97,178.79,178.81,292693.0
2022-03-02 12:10:00,178.81,178.97,178.78,178.89,196987.0,178.81,178.97,178.78,178.89,196987.0
2022-03-02 12:15:00,178.89,179.21,178.88,179.19,213518.0,178.89,179.21,178.88,179.19,213518.0
2022-03-02 12:20:00,179.19,179.25,179.1,179.23,225113.0,179.19,179.25,179.1,179.23,225113.0
2022-03-02 12:25:00,179.22,179.31,179.21,179.24,105701.0,179.22,179.31,179.21,179.24,105701.0
2022-03-02 12:30:00,179.23,179.49,179.22,179.36,168057.0,179.23,179.49,179.22,179.36,168057.0
2022-03-02 12:35:00,179.35,179.44,179.24,179.26,124715.0,179.35,179.44,179.24,179.26,124715.0
2022-03-02 12:40:00,179.26,179.27,179.01,179.06,286694.0,179.26,179.27,179.01,179.06,286694.0
2022-03-02 12:45:00,179.06,179.15,178.98,179.01,169214.0,179.06,179.15,178.98,179.01,169214.0
2022-03-02 12:50:00,179.01,179.16,179.0,179.13,138741.0,179.01,179.16,179.0,179.13,138741.0
2022-03-02 12:55:00,179.15,179.15,179.04,179.14,77022.0,179.15,179.15,179.04,179.14,77022.0
2022-03-02 13:00:00,179.13,179.14,178.99,179.07,85953.0,179.13,179.14,178.99,179.07,85953.0
2022-03-02 13:05:00,179.08,179.24,179.06,179.21,127151.0,179.08,179.24,179.06,179.21,127151.0
2022-03-02 13:10:00,179.21,179.26,179.19,179.21,102552.0,179.21,179.26,179.19,179.21,102552.0
2022-03-02 13:15:00,179.22,179.29,179.17,179.21,137995.0,179.22,179.29,179.17,179.21,137995.0
2022-03-02 13:20:00,179.21,179.23,179.0,179.02,173640.0,179.21,179.23,179.0,179.02,173640.0
2022-03-02 13:25:00,179.03,179.32,179.02,179.32,159905.0,179.03,179.32,179.02,179.32,159905.0
2022-03-02 13:30:00,179.31,179.37,179.23,179.34,147762.0,179.31,179.37,179.23,179.34,147762.0
2022-03-02 13:35:00,179.34,179.37,179.23,179.25,97809.0,179.34,179.37,179.23,179.25,97809.0
2022-03-02 13:40:00,179.25,179.41,179.24,179.33,150145.0,179.25,179.41,179.24,179.33,150145.0
2022-03-02 13:45:00,179.32,179.41,179.31,179.34,300692.0,179.32,179.41,179.31,179.34,300692.0
2022-03-02 13:50:00,179.34,179.34,179.2,179.24,183508.0,179.34,179.34,179.2,179.24,183508.0
2022-03-02 13:55:00,179.24,179.43,179.23,179.31,182834.0,179.24,179.43,179.23,179.31,182834.0
2022-03-02 14:00:00,179.31,179.62,179.28,179.59,208146.0,179.31,179.62,179.28,179.59,208146.0
2022-03-02 14:05:00,179.6,179.67,179.51,179.53,122212.0,179.6,179.67,179.51,179.53,122212.0
2022-03-02 14:10:00,179.54,179.67,179.54,179.65,177517.0,179.54,179.67,179.54,179.65,177517.0
2022-03-02 14:15:00,179.66,179.82,179.62,179.77,144688.0,179.66,179.82,179.62,179.77,144688.0
2022-03-02 14:20:00,179.77,179.8,179.65,179.68,103368.0,179.77,179.8,179.65,179.68,103368.0
2022-03-02 14:25:00,179.68,179.8,179.66,179.8,107384.0,179.68,179.8,179.66,179.8,107384.0
2022-03-02 14:30:00,179.79,179.88,179.75,179.78,102753.0,179.79,179.88,179.75,179.78,102753.0
2022-03-02 14:35:00,179.78,179.88,179.72,179.87,110678.0,179.78,179.88,179.72,179.87,110678.0
2022-03-02 14:40:00,179.88,179.88,179.78,179.82,120440.0,179.88,179.88,179.78,179.82,120440.0
2022-03-02 14:45:00,179.82,179.88,179.77,179.82,95631.0,179.82,179.88,179.77,179.82,95631.0
2022-03-02 14:50:00,179.81,180.06,179.75,179.98,205043.0,179.81,180.06,179.75,179.98,205043.0
2022-03-02 14:55:00,179.98,180.04,179.94,179.99,128971.0,179.98,180.04,179.94,179.99,128971.0
2022-03-02 15:00:00,180.01,180.18,180.01,180.15,171599.0,180.01,180.18,180.01,180.15,171599.0
2022-03-02 15:05:00,180.14,180.51,180.12,180.37,324165.0,180.14,180.51,180.12,180.37,324165.0
2022-03-02 15:10:00,180.37,180.48,180.32,180.35,229099.0,180.37,180.48,180.32,180.35,229099.0
2022-03-02 15:15:00,180.36,180.37,180.17,180.2,197559.0,180.36,180.37,180.17,180.2,197559.0
2022-03-02 15:20:00,180.21,180.25,180.06,180.17,152097.0,180.21,180.25,180.06,180.17,152097.0
2022-03-02 15:25:00,180.17,180.27,180.11,180.13,175833.0,180.17,180.27,180.11,180.13,175833.0
2022-03-02 15:30:00,180.13,180.21,180.03,180.2,165329.0,180.13,180.21,180.03,180.2,165329.0
2022-03-02 15:35:00,180.2,180.23,180.02,180.03,90315.0,180.2,180.23,180.02,180.03,90315.0
2022-03-02 15:40:00,180.02,180.12,179.97,180.0,128960.0,180.02,180.12,179.97,180.0,128960.0
2022-03-02 15:45:00,180.01,180.12,179.91,179.92,308331.0,180.01,180.12,179.91,179.92,308331.0
2022-03-02 15:50:00,179.94,179.94,179.75,179.88,412078.0,179.94,179.94,179.75,179.88,412078.0
2022-03-02 15:55:00,179.89,179.91,179.67,179.7,719633.0,179.89,179.91,179.67,179.7,719633.0
2022-03-03 09:30:00,179.96,180.05,179.82,179.97,263945.0,179.96,180.05,179.82,179.97,263945.0
2022-03-03 09:35:00,179.99,180.18,179.91,180.1,159436.0,179.99,180.18,179.91,180.1,159436.0
2022-03-03 09:40:00,180.11,180.28,179.95,180.27,99384.0,180.11,180.28,179.95,180.27,99384.0
2022-03-03 09:45:00,180.27,180.37,180.17,180.23,212864.0,180.27,180.37,180.17,180.23,212864.0
2022-03-03 09:50:00,180.24,180.25,179.97,180.08,138462.0,180.24,180.25,179.97,180.08,138462.0
2022-03-03 09:55:00,180.07,180.16,179.79,179.88,174767.0,180.07,180.16,179.79,179.88,174767.0
2022-03-03 10:00:00,179.89,180.26,179.88,180.0,280858.0,179.89,180.26,179.88,180.0,280858.0
2022-03-03 10:05:00,179.99,180.25,179.99,180.23,145374.0,179.99,180.25,179.99,180.23,145374.0
2022-03-03 10:10:00,180.22,180.23,180.05,180.22,143867.0,180.22,180.23,180.05,180.22,143867.0
2022-03-03 10:15:00,180.21,180.25,179.97,180.02,87387.0,180.21,180.25,179.97,180.02,87387.0
2022-03-03 10:20:00,180.02,180.21,179.99,180.21,138215.0,180.02,180.21,179.99,180.21,138215.0
2022-03-03 10:25:00,180.19,180.22,179.81,179.86,216413.0,180.19,180.22,179.81,179.86,216413.0
2022-03-03 10:30:00,179.86,180.03,179.84,180.02,133701.0,179.86,180.03,179.84,180.02,133701.0
2022-03-03 10:35:00,180.02,180.09,179.89,179.99,148247.0,180.02,180.09,179.89,179.99,148247.0
2022-03-03 10:40:00,179.98,179.98,179.76,179.91,102896.0,179.98,179.98,179.76,179.91,102896.0
2022-03-03 10:45:00,179.91,180.13,179.88,180.05,118963.0,179.91,180.13,179.88,180.05,118963.0
2022-03-03 10:50:00,180.06,180.07,179.95,179.99,84935.0,180.06,180.07,179.95,179.99,84935.0
2022-03-03 10:55:00,179.99,180.0,179.81,179.84,86161.0,179.99,180.0,179.81,179.84,86161.0
2022-03-03 11:00:00,179.85,179.97,179.84,179.97,107528.0,179.85,179.97,179.84,179.97,107528.0
2022-03-03 11:05:00,179.97,180.12,179.93,179.98,172806.0,179.97,180.12,179.93,179.98,172806.0
2022-03-03 11:10:00,179.97,179.99,179.69,179.86,234773.0,179.97,179.99,179.69,179.86,234773.0
2022-03-03 11:15:00,179.88,180.02,179.86,179.88,162048.0,179.88,180.02,179.86,179.88,162048.0
2022-03-03 11:20:00,179.88,179.88,179.5,179.86,287772.0,179.88,179.88,179.5,179.86,287772.0
2022-03-03 11:25:00,179.86,179.99,179.82,179.97,127323.0,179.86,179.99,179.82,179.97,127323.0
2022-03-03 11:30:00,180.0,180.06,179.92,179.99,109954.0,180.0,180.06,179.92,179.99,109954.0
2022-03-03 11:35:00,179.99,180.26,179.97,180.12,210140.0,179.99,180.26,179.97,180.12,210140.0
2022-03-03 11:40:00,180.12,180.21,180.07,180.19,129570.0,180.12,180.21,180.07,180.19,129570.0
2022-03-03 11:45:00,180.19,180.28,180.17,180.2,150672.0,180.19,180.28,180.17,180.2,150672.0
2022-03-03 11:50:00,180.2,180.29,180.13,180.21,95910.0,180.2,180.29,180.13,180.21,95910.0
2022-03-03 11:55:00,180.2,180.25,180.05,180.24,134493.0,180.2,180.25,180.05,180.24,134493.0
2022-03-03 12:00:00,180.24,180.33,180.19,180.2,125531.0,180.24,180.33,180.19,180.2,125531.0
2022-03-03 12:05:00,180.22,180.32,180.18,180.31,120546.0,180.22,180.32,180.18,180.31,120546.0
2022-03-03 12:10:00,180.32,180.36,180.27,180.28,94639.0,180.32,180.36,180.27,180.28,94639.0
2022-03-03 12:15:00,180.28,180.3,180.15,180.19,187310.0,180.28,180.3,180.15,180.19,187310.0
2022-03-03 12:20:00,180.19,180.19,180.07,180.13,154670.0,180.19,180.19,180.07,180.13,154670.0
2022-03-03 12:25:00,180.12,180.14,179.98,180.02,104797.0,180.12,180.14,179.98,180.02,104797.0
2022-03-03 12:30:00,180.01,180.48,179.95,180.21,733537.0,180.01,180.48,179.95,180.21,733537.0
2022-03-03 12:35:00,180.21,180.34,180.02,180.31,183389.0,180.21,180.34,180.02,180.31,183389.0
2022-03-03 12:40:00,180.32,180.44,180.2,180.35,140372.0,180.32,180.44,180.2,180.35,140372.0
2022-03-03 12:45:00,180.37,180.42,180.3,180.37,94817.0,180.37,180.42,180.3,180.37,94817.0
2022-03-03 12:50:00,180.36,180.4,180.27,180.37,108178.0,180.36,180.4,180.27,180.37,108178.0
2022-03-03 12:55:00,180.37,180.41,180.3,180.39,134697.0,180.37,180.41,180.3,180.39,134697.0
2022-03-03 13:00:00,180.39,180.43,180.33,180.4,54078.0,180.39,180.43,180.33,180.4,54078.0
2022-03-03 13:05:00,180.42,180.54,180.36,180.52,133016.0,180.42,180.54,180.36,180.52,133016.0
2022-03-03 13:10:00,180.51,180.54,180.42,180.53,82528.0,180.51,180.54,180.42,180.53,82528.0
2022-03-03 13:15:00,180.52,180.53,180.37,180.39,54985.0,180.52,180.53,180.37,180.39,54985.0
2022-03-03 13:20:00,180.4,180.5,180.36,180.5,52442.0,180.4,180.5,180.36,180.5,52442.0
2022-03-03 13:25:00,180.5,180.59,180.4,180.56,163831.0,180.5,180.59,180.4,180.56,163831.0
2022-03-03 13:30:00,180.55,180.67,180.49,180.66,76392.0,180.55,180.67,180.49,180.66,76392.0
2022-03-03 13:35:00,180.66,180.67,180.52,180.58,78517.0,180.66,180.67,180.52,180.58,78517.0
2022-03-03 13:40:00,180.57,180.64,180.57,180.57,34930.0,180.57,180.64,180.57,180.57,34930.0
2022-03-03 13:45:00,180.58,180.65,180.55,180.65,155830.0,180.58,180.65,180.55,180.65,155830.0
2022-03-03 13:50:00,180.65,180.68,180.58,180.61,88123.0,180.65,180.68,180.58,180.61,88123.0
2022-03-03 13:55:00,180.57,180.6,180.53,180.58,115758.0,180.57,180.6,180.53,180.58,115758.0
2022-03-03 14:00:00,180.6,180.76,180.58,180.71,108760.0,180.6,180.76,180.58,180.71,108760.0
2022-03-03 14:05:00,180.71,180.71,180.53,180.53,49166.0,180.71,180.71,180.53,180.53,49166.0
2022-03-03 14:10:00,180.52,180.54,180.43,180.51,60938.0,180.52,180.54,180.43,180.51,60938.0
2022-03-03 14:15:00,180.51,180.55,180.47,180.51,36473.0,180.51,180.55,180.47,180.51,36473.0
2022-03-03 14:20:00,180.5,180.56,180.4,180.46,54603.0,180.5,180.56,180.4,180.46,54603.0
2022-03-03 14:25:00,180.45,180.56,180.41,180.52,44513.0,180.45,180.56,180.41,180.52,44513.0
2022-03-03 14:30:00,180.53,180.62,180.52,180.59,63407.0,180.53,180.62,180.52,180.59,63407.0
2022-03-03 14:35:00,180.58,180.59,180.5,180.54,69118.0,180.58,180.59,180.5,180.54,69118.0
2022-03-03 14:40:00,180.54,180.64,180.53,180.63,45216.0,180.54,180.64,180.53,180.63,45216.0
2022-03-03 14:45:00,180.63,180.65,180.59,180.61,37210.0,180.63,180.65,180.59,180.61,37210.0
2022-03-03 14:50:00,180.61,180.63,180.58,180.61,70058.0,180.61,180.63,180.58,180.61,70058.0
2022-03-03 14:55:00,180.62,180.7,180.58,180.7,51991.0,180.62,180.7,180.58,180.7,51991.0
2022-03-03 15:00:00,180.69,180.9,180.66,180.89,182656.0,180.69,180.9,180.66,180.89,182656.0
2022-03-03 15:05:00,180.89,180.91,180.79,180.89,157695.0,180.89,180.91,180.79,180.89,157695.0
2022-03-03 15:10:00,180.9,180.91,180.8,180.87,125684.0,180.9,180.91,180.8,180.87,125684.0
2022-03-03 15:15:00,180.87,181.3,180.85,181.02,327195.0,180.87,181.3,180.85,181.02,327195.0
2022-03-03 15:20:00,181.01,181.12,180.91,181.12,134982.0,181.01,181.12,180.91,181.12,134982.0
2022-03-03 15:25:00,181.12,181.26,181.04,181.06,182494.0,181.12,181.26,181.04,181.06,182494.0
2022-03-03 15:30:00,181.07,181.18,181.05,181.16,96223.0,181.07,181.18,181.05,181.16,96223.0
2022-03-03 15:35:00,181.15,181.24,181.13,181.15,167725.0,181.15,181.24,181.13,181.15,167725.0
2022-03-03 15:40:00,181.16,181.23,181.08,181.08,125001.0,181.16,181.23,181.08,181.08,125001.0
2022-03-03 15:45:00,181.09,181.1,180.93,180.95,288457.0,181.09,181.1,180.93,180.95,288457.0
2022-03-03 15:50:00,180.96,181.0,180.86,180.94,290981.0,180.96,181.0,180.86,180.94,290981.0
2022-03-03 15:55:00,180.94,180.99,180.79,180.81,501480.0,180.94,180.99,180.79,180.81,501480.0
2022-03-04 09:30:00,182.11,182.59,182.03,182.52,460623.0,182.11,182.59,182.03,182.52,460623.0
2022-03-04 09:35:00,182.52,182.94,182.44,182.9,462216.0,182.52,182.94,182.44,182.9,462216.0
2022-03-04 09:40:00,182.88,182.93,182.36,182.37,414620.0,182.88,182.93,182.36,182.37,414620.0
2022-03-04 09:45:00,182.39,182.78,182.38,182.74,244511.0,182.39,182.78,182.38,182.74,244511.0
2022-03-04 09:50:00,182.76,182.82,182.42,182.43,186176.0,182.76,182.82,182.42,182.43,186176.0
2022-03-04 09:55:00,182.44,182.55,182.07,182.22,253261.0,182.44,182.55,182.07,182.22,253261.0
2022-03-04 10:00:00,182.25,182.35,181.36,181.75,572528.0,182.25,182.35,181.36,181.75,572528.0
2022-03-04 10:05:00,181.74,182.15,181.63,182.13,266662.0,181.74,182.15,181.63,182.13,266662.0
2022-03-04 10:10:00,182.13,182.57,182.1,182.55,307118.0,182.13,182.57,182.1,182.55,307118.0
2022-03-04 10:15:00,182.55,182.59,182.3,182.37,155327.0,182.55,182.59,182.3,182.37,155327.0
2022-03-04 10:20:00,182.36,182.51,182.33,182.35,135177.0,182.36,182.51,182.33,182.35,135177.0
2022-03-04 10:25:00,182.35,182.56,182.27,182.52,121397.0,182.35,182.56,182.27,182.52,121397.0
2022-03-04 10:30:00,182.55,182.72,182.46,182.72,238210.0,182.55,182.72,182.46,182.72,238210.0
2022-03-04 10:35:00,182.73,182.76,182.5,182.54,190178.0,182.73,182.76,182.5,182.54,190178.0
2022-03-04 10:40:00,182.56,182.63,182.41,182.62,351941.0,182.56,182.63,182.41,182.62,351941.0
2022-03-04 10:45:00,182.62,182.93,182.59,182.73,315281.0,182.62,182.93,182.59,182.73,315281.0
2022-03-04 10:50:00,182.75,182.85,182.71,182.79,168310.0,182.75,182.85,182.71,182.79,168310.0
2022-03-04 10:55:00,182.8,182.86,182.75,182.81,153201.0,182.8,182.86,182.75,182.81,153201.0
2022-03-04 11:00:00,182.81,182.86,182.69,182.78,140307.0,182.81,182.86,182.69,182.78,140307.0
2022-03-04 11:05:00,182.79,183.16,182.79,183.15,491364.0,182.79,183.16,182.79,183.15,491364.0
2022-03-04 11:10:00,183.15,183.18,183.01,183.12,194530.0,183.15,183.18,183.01,183.12,194530.0
2022-03-04 11:15:00,183.11,183.14,183.0,183.06,248554.0,183.11,183.14,183.0,183.06,248554.0
2022-03-04 11:20:00,183.07,183.25,183.04,183.04,321169.0,183.07,183.25,183.04,183.04,321169.0
2022-03-04 11:25:00,183.06,183.16,183.03,183.13,151709.0,183.06,183.16,183.03,183.13,151709.0
2022-03-04 11:30:00,183.16,183.22,182.86,182.96,270701.0,183.16,183.22,182.86,182.96,270701.0
2022-03-04 11:35:00,182.95,183.18,182.9,183.14,138533.0,182.95,183.18,182.9,183.14,138533.0
2022-03-04 11:40:00,183.15,183.26,183.1,183.24,117034.0,183.15,183.26,183.1,183.24,117034.0
2022-03-04 11:45:00,183.23,183.4,183.19,183.39,111722.0,183.23,183.4,183.19,183.39,111722.0
2022-03-04 11:50:00,183.38,183.53,183.36,183.38,179386.0,183.38,183.53,183.36,183.38,179386.0
2022-03-04 11:55:00,183.38,183.48,183.24,183.24,145999.0,183.38,183.48,183.24,183.24,145999.0
2022-03-04 12:00:00,183.23,183.37,183.2,183.33,115430.0,183.23,183.37,183.2,183.33,115430.0
2022-03-04 12:05:00,183.33,183.49,183.26,183.44,112738.0,183.33,183.49,183.26,183.44,112738.0
2022-03-04 12:10:00,183.44,183.49,183.28,183.34,194046.0,183.44,183.49,183.28,183.34,194046.0
2022-03-04 12:15:00,183.33,183.39,183.05,183.13,355413.0,183.33,183.39,183.05,183.13,355413.0
2022-03-04 12:20:00,183.12,183.19,183.0,183.1,181006.0,183.12,183.19,183.0,183.1,181006.0
2022-03-04 12:25:00,183.09,183.17,183.02,183.08,116867.0,183.09,183.17,183.02,183.08,116867.0
2022-03-04 12:30:00,183.08,183.25,183.05,183.16,141322.0,183.08,183.25,183.05,183.16,141322.0
2022-03-04 12:35:00,183.16,183.22,183.09,183.13,93393.0,183.16,183.22,183.09,183.13,93393.0
2022-03-04 12:40:00,183.13,183.15,183.04,183.08,85232.0,183.13,183.15,183.04,183.08,85232.0
2022-03-04 12:45:00,183.09,183.19,183.08,183.12,114535.0,183.09,183.19,183.08,183.12,114535.0
2022-03-04 12:50:00,183.13,183.22,183.12,183.18,97053.0,183.13,183.22,183.12,183.18,97053.0
2022-03-04 12:55:00,183.18,183.2,183.09,183.18,125936.0,183.18,183.2,183.09,183.18,125936.0
2022-03-04 13:00:00,183.18,183.27,183.14,183.26,154701.0,183.18,183.27,183.14,183.26,154701.0
2022-03-04 13:05:00,183.27,183.32,183.05,183.16,484133.0,183.27,183.32,183.05,183.16,484133.0
2022-03-04 13:10:00,183.16,183.19,183.07,183.09,75435.0,183.16,183.19,183.07,183.09,75435.0
2022-03-04 13:15:00,183.09,183.19,183.07,183.11,113058.0,183.09,183.19,183.07,183.11,113058.0
2022-03-04 13:20:00,183.11,183.18,183.08,183.09,86565.0,183.11,183.18,183.08,183.09,86565.0
2022-03-04 13:25:00,183.09,183.35,183.07,183.3,210485.0,183.09,183.35,183.07,183.3,210485.0
2022-03-04 13:30:00,183.3,183.5,183.27,183.49,224628.0,183.3,183.5,183.27,183.49,224628.0
2022-03-04 13:35:00,183.48,183.5,183.36,183.38,106732.0,183.48,183.5,183.36,183.38,106732.0
2022-03-04 13:40:00,183.38,183.52,183.38,183.5,72949.0,183.38,183.52,183.38,183.5,72949.0
2022-03-04 13:45:00,183.5,183.6,183.47,183.49,128950.0,183.5,183.6,183.47,183.49,128950.0
2022-03-04 13:50:00,183.49,183.51,183.25,183.34,93239.0,183.49,183.51,183.25,183.34,93239.0
2022-03-04 13:55:00,183.34,183.52,183.34,183.47,110915.0,183.34,183.52,183.34,183.47,110915.0
2022-03-04 14:00:00,183.49,183.66,183.42,183.59,128136.0,183.49,183.66,183.42,183.59,128136.0
2022-03-04 14:05:00,183.6,183.64,183.5,183.54,127291.0,183.6,183.64,183.5,183.54,127291.0
2022-03-04 14:10:00,183.55,183.64,183.52,183.63,194434.0,183.55,183.64,183.52,183.63,194434.0
2022-03-04 14:15:00,183.62,183.71,183.59,183.69,117425.0,183.62,183.71,183.59,183.69,117425.0
2022-03-04 14:20:00,183.68,183.76,183.6,183.63,174594.0,183.68,183.76,183.6,183.63,174594.0
2022-03-04 14:25:00,183.62,183.72,183.57,183.6,178089.0,183.62,183.72,183.57,183.6,178089.0
2022-03-04 14:30:00,183.62,183.68,183.48,183.66,169441.0,183.62,183.68,183.48,183.66,169441.0
2022-03-04 14:35:00,183.67,183.82,183.64,183.82,280825.0,183.67,183.82,183.64,183.82,280825.0
2022-03-04 14:40:00,183.82,183.93,183.8,183.9,130348.0,183.82,183.93,183.8,183.9,130348.0
2022-03-04 14:45:00,183.89,183.9,183.69,183.79,145307.0,183.89,183.9,183.69,183.79,145307.0
2022-03-04 14:50:00,183.8,183.87,183.73,183.74,191303.0,183.8,183.87,183.73,183.74,191303.0
2022-03-04 14:55:00,183.74,183.74,183.56,183.65,201564.0,183.74,183.74,183.56,183.65,201564.0
2022-03-04 15:00:00,183.66,183.67,183.49,183.52,249763.0,183.66,183.67,183.49,183.52,249763.0
2022-03-04 15:05:00,183.53,183.74,183.51,183.73,281926.0,183.53,183.74,183.51,183.73,281926.0
2022-03-04 15:10:00,183.72,183.86,183.7,183.82,260275.0,183.72,183.86,183.7,183.82,260275.0
2022-03-04 15:15:00,183.83,183.89,183.78,183.84,118768.0,183.83,183.89,183.78,183.84,118768.0
2022-03-04 15:20:00,183.84,183.94,183.82,183.94,236164.0,183.84,183.94,183.82,183.94,236164.0
2022-03-04 15:25:00,183.93,183.98,183.77,183.84,369474.0,183.93,183.98,183.77,183.84,369474.0
2022-03-04 15:30:00,183.85,183.87,183.72,183.76,186104.0,183.85,183.87,183.72,183.76,186104.0
2022-03-04 15:35:00,183.76,183.95,183.76,183.92,461861.0,183.76,183.95,183.76,183.92,461861.0
2022-03-04 15:40:00,183.93,183.95,183.79,183.85,400553.0,183.93,183.95,183.79,183.85,400553.0
2022-03-04 15:45:00,183.86,183.86,183.71,183.8,618211.0,183.86,183.86,183.71,183.8,618211.0
2022-03-04 15:50:00,183.82,183.84,183.69,183.72,546255.0,183.82,183.84,183.69,183.72,546255.0
2022-03-04 15:55:00,183.72,183.74,183.65,183.7,837683.0,183.72,183.74,183.65,183.7,837683.0
2022-03-07 09:30:00,184.4,184.65,184.22,184.62,1304912.0,184.4,184.65,184.22,184.62,1304912.0
2022-03-07 09:35:00,184.62,184.69,184.46,184.48,462785.0,184.62,184.69,184.46,184.48,462785.0
2022-03-07 09:40:00,184.48,185.2,184.44,184.94,707716.0,184.48,185.2,184.44,184.94,707716.0
2022-03-07 09:45:00,184.96,185.4,184.74,185.29,565502.0,184.96,185.4,184.74,185.29,565502.0
2022-03-07 09:50:00,185.27,185.3,184.85,184.88,414265.0,185.27,185.3,184.85,184.88,414265.0
2022-03-07 09:55:00,184.89,185.3,184.79,185.26,207554.0,184.89,185.3,184.79,185.26,207554.0
2022-03-07 10:00:00,185.27,185.28,184.83,184.87,289130.0,185.27,185.28,184.83,184.87,289130.0
2022-03-07 10:05:00,184.85,185.12,184.77,184.9,280710.0,184.85,185.12,184.77,184.9,280710.0
2022-03-07 10:10:00,184.89,184.98,184.69,184.88,401136.0,184.89,184.98,184.69,184.88,401136.0
2022-03-07 10:15:00,184.87,185.15,184.73,185.1,225425.0,184.87,185.15,184.73,185.1,225425.0
2022-03-07 10:20:00,185.12,185.38,184.91,185.16,303955.0,185.12,185.38,184.91,185.16,303955.0
2022-03-07 10:25:00,185.16,185.21,184.88,184.97,215340.0,185.16,185.21,184.88,184.97,215340.0
2022-03-07 10:30:00,184.97,185.02,184.6,184.77,234035.0,184.97,185.02,184.6,184.77,234035.0
2022-03-07 10:35:00,184.78,185.98,184.76,185.68,1372291.0,184.78,185.98,184.76,185.68,1372291.0
2022-03-07 10:40:00,185.69,185.81,185.48,185.72,559161.0,185.69,185.81,185.48,185.72,559161.0
2022-03-07 10:45:00,185.73,185.94,185.52,185.6,423150.0,185.73,185.94,185.52,185.6,423150.0
2022-03-07 10:50:00,185.63,185.64,185.14,185.24,334507.0,185.63,185.64,185.14,185.24,334507.0
2022-03-07 10:55:00,185.24,185.29,184.81,184.94,302225.0,185.24,185.29,184.81,184.94,302225.0
2022-03-07 11:00:00,184.95,185.15,184.95,185.04,168599.0,184.95,185.15,184.95,185.04,168599.0
2022-03-07 11:05:00,185.02,185.08,184.53,184.57,319912.0,185.02,185.08,184.53,184.57,319912.0
2022-03-07 11:10:00,184.58,184.94,184.57,184.82,182445.0,184.58,184.94,184.57,184.82,182445.0
2022-03-07 11:15:00,184.82,184.89,184.56,184.68,318139.0,184.82,184.89,184.56,184.68,318139.0
2022-03-07 11:20:00,184.7,184.76,184.38,184.48,296457.0,184.7,184.76,184.38,184.48,296457.0
2022-03-07 11:25:00,184.46,184.66,184.45,184.6,189624.0,184.46,184.66,184.45,184.6,189624.0
2022-03-07 11:30:00,184.6,184.81,184.58,184.59,204633.0,184.6,184.81,184.58,184.59,204633.0
2022-03-07 11:35:00,184.6,184.93,184.58,184.88,208601.0,184.6,184.93,184.58,184.88,208601.0
2022-03-07 11:40:00,184.89,184.97,184.77,184.8,164778.0,184.89,184.97,184.77,184.8,164778.0
2022-03-07 11:45:00,184.78,184.93,184.75,184.85,71170.0,184.78,184.93,184.75,184.85,71170.0
2022-03-07 11:50:00,184.85,184.95,184.73,184.75,133309.0,184.85,184.95,184.73,184.75,133309.0
2022-03-07 11:55:00,184.74,184.85,184.63,184.8,166251.0,184.74,184.85,184.63,184.8,166251.0
2022-03-07 12:00:00,184.8,185.26,184.68,185.26,461862.0,184.8,185.26,184.68,185.26,461862.0
2022-03-07 12:05:00,185.24,185.25,185.01,185.21,416846.0,185.24,185.25,185.01,185.21,416846.0
2022-03-07 12:10:00,185.22,185.35,185.13,185.21,256322.0,185.22,185.35,185.13,185.21,256322.0
2022-03-07 12:15:00,185.22,185.33,185.04,185.04,204087.0,185.22,185.33,185.04,185.04,204087.0
2022-03-07 12:20:00,185.05,185.15,184.99,185.1,119177.0,185.05,185.15,184.99,185.1,119177.0
2022-03-07 12:25:00,185.1,185.18,185.03,185.14,113227.0,185.1,185.18,185.03,185.14,113227.0
2022-03-07 12:30:00,185.14,185.22,185.05,185.12,98790.0,185.14,185.22,185.05,185.12,98790.0
2022-03-07 12:35:00,185.12,185.21,185.07,185.14,159315.0,185.12,185.21,185.07,185.14,159315.0
2022-03-07 12:40:00,185.15,185.15,185.02,185.03,98861.0,185.15,185.15,185.02,185.03,98861.0
2022-03-07 12:45:00,185.03,185.09,184.83,184.95,216667.0,185.03,185.09,184.83,184.95,216667.0
2022-03-07 12:50:00,184.97,185.09,184.77,185.08,311691.0,184.97,185.09,184.77,185.08,311691.0
2022-03-07 12:55:00,185.09,185.41,185.08,185.24,298951.0,185.09,185.41,185.08,185.24,298951.0
2022-03-07 13:00:00,185.26,185.4,185.19,185.36,208820.0,185.26,185.4,185.19,185.36,208820.0
2022-03-07 13:05:00,185.38,185.69,185.36,185.56,279601.0,185.38,185.69,185.36,185.56,279601.0
2022-03-07 13:10:00,185.57,185.67,185.52,185.58,134408.0,185.57,185.67,185.52,185.58,134408.0
2022-03-07 13:15:00,185.58,185.75,185.51,185.67,136546.0,185.58,185.75,185.51,185.67,136546.0
2022-03-07 13:20:00,185.68,185.91,185.65,185.86,231898.0,185.68,185.91,185.65,185.86,231898.0
2022-03-07 13:25:00,185.87,186.09,185.76,185.99,523546.0,185.87,186.09,185.76,185.99,523546.0
2022-03-07 13:30:00,186.0,186.26,185.88,186.15,306841.0,186.0,186.26,185.88,186.15,306841.0
2022-03-07 13:35:00,186.14,186.21,185.98,186.04,249950.0,186.14,186.21,185.98,186.04,249950.0
2022-03-07 13:40:00,186.05,186.4,186.03,186.25,279023.0,186.05,186.4,186.03,186.25,279023.0
2022-03-07 13:45:00,186.25,186.36,186.09,186.35,165978.0,186.25,186.36,186.09,186.35,165978.0
2022-03-07 13:50:00,186.34,186.34,186.18,186.24,139515.0,186.34,186.34,186.18,186.24,139515.0
2022-03-07 13:55:00,186.24,186.26,185.88,186.01,154261.0,186.24,186.26,185.88,186.01,154261.0
2022-03-07 14:00:00,186.02,186.12,186.0,186.08,174648.0,186.02,186.12,186.0,186.08,174648.0
2022-03-07 14:05:00,186.08,186.22,186.06,186.13,95382.0,186.08,186.22,186.06,186.13,95382.0
2022-03-07 14:10:00,186.13,186.21,186.03,186.1,141909.0,186.13,186.21,186.03,186.1,141909.0
2022-03-07 14:15:00,186.09,186.15,186.04,186.07,173537.0,186.09,186.15,186.04,186.07,173537.0
2022-03-07 14:20:00,186.08,186.47,186.07,186.45,168971.0,186.08,186.47,186.07,186.45,168971.0
2022-03-07 14:25:00,186.45,186.45,186.09,186.11,118793.0,186.45,186.45,186.09,186.11,118793.0
2022-03-07 14:30:00,186.11,186.17,186.0,186.04,244203.0,186.11,186.17,186.0,186.04,244203.0
2022-03-07 14:35:00,186.06,186.19,185.87,186.15,122160.0,186.06,186.19,185.87,186.15,122160.0
2022-03-07 14:40:00,186.15,186.29,186.08,186.19,138549.0,186.15,186.29,186.08,186.19,138549.0
2022-03-07 14:45:00,186.2,186.42,186.19,186.37,150702.0,186.2,186.42,186.19,186.37,150702.0
2022-03-07 14:50:00,186.37,186.49,186.31,186.41,224878.0,186.37,186.49,186.31,186.41,224878.0
2022-03-07 14:55:00,186.39,186.44,186.23,186.34,204980.0,186.39,186.44,186.23,186.34,204980.0
2022-03-07 15:00:00,186.34,186.43,186.3,186.37,120469.0,186.34,186.43,186.3,186.37,120469.0
2022-03-07 15:05:00,186.36,186.41,186.31,186.33,95151.0,186.36,186.41,186.31,186.33,95151.0
2022-03-07 15:10:00,186.33,186.37,186.29,186.36,93458.0,186.33,186.37,186.29,186.36,93458.0
2022-03-07 15:15:00,186.37,186.37,186.24,186.28,147059.0,186.37,186.37,186.24,186.28,147059.0
2022-03-07 15:20:00,186.27,186.29,186.13,186.21,180117.0,186.27,186.29,186.13,186.21,180117.0
2022-03-07 15:25:00,186.21,186.23,185.99,186.05,217521.0,186.21,186.23,185.99,186.05,217521.0
2022-03-07 15:30:00,186.05,186.27,186.05,186.25,151304.0,186.05,186.27,186.05,186.25,151304.0
2022-03-07 15:35:00,186.25,186.42,186.24,186.41,202703.0,186.25,186.42,186.24,186.41,202703.0
2022-03-07 15:40:00,186.4,186.45,186.35,186.36,138672.0,186.4,186.45,186.35,186.36,138672.0
2022-03-07 15:45:00,186.36,186.47,186.32,186.34,229501.0,186.36,186.47,186.32,186.34,229501.0
2022-03-07 15:50:00,186.34,186.62,186.34,186.58,620382.0,186.34,186.62,186.34,186.58,620382.0
2022-03-07 15:55:00,186.61,186.64,186.37,186.4,577934.0,186.61,186.64,186.37,186.4,577934.0
2022-03-08 09:30:00,188.38,188.53,188.27,188.4,1166526.0,188.38,188.53,188.27,188.4,1166526.0
2022-03-08 09:35:00,188.39,189.31,188.26,189.28,836784.0,188.39,189.31,188.26,189.28,836784.0
2022-03-08 09:40:00,189.29,189.7,189.24,189.33,927533.0,189.29,189.7,189.24,189.33,927533.0
2022-03-08 09:45:00,189.34,190.43,189.26,190.42,999202.0,189.34,190.43,189.26,190.42,999202.0
2022-03-08 09:50:00,190.43,190.58,190.1,190.18,794709.0,190.43,190.58,190.1,190.18,794709.0
2022-03-08 09:55:00,190.18,190.49,190.05,190.42,718491.0,190.18,190.49,190.05,190.42,718491.0
2022-03-08 10:00:00,190.46,190.69,190.4,190.63,1027874.0,190.46,190.69,190.4,190.63,1027874.0
2022-03-08 10:05:00,190.62,192.61,190.59,191.24,1458933.0,190.62,192.61,190.59,191.24,1458933.0
2022-03-08 10:10:00,191.25,191.27,190.59,190.76,714695.0,191.25,191.27,190.59,190.76,714695.0
2022-03-08 10:15:00,190.75,191.57,190.59,191.12,848474.0,190.75,191.57,190.59,191.12,848474.0
2022-03-08 10:20:00,191.13,191.68,190.79,191.66,892712.0,191.13,191.68,190.79,191.66,892712.0
2022-03-08 10:25:00,191.65,192.1,191.47,192.03,552221.0,191.65,192.1,191.47,192.03,552221.0
2022-03-08 10:30:00,192.08,192.52,191.65,192.24,716459.0,192.08,192.52,191.65,192.24,716459.0
2022-03-08 10:35:00,192.25,192.9,192.02,192.33,849587.0,192.25,192.9,192.02,192.33,849587.0
2022-03-08 10:40:00,192.33,192.94,192.08,192.75,690838.0,192.33,192.94,192.08,192.75,690838.0
2022-03-08 10:45:00,192.72,193.27,192.03,192.05,666651.0,192.72,193.27,192.03,192.05,666651.0
2022-03-08 10:50:00,192.06,192.08,191.21,191.8,750245.0,192.06,192.08,191.21,191.8,750245.0
2022-03-08 10:55:00,191.8,192.21,191.04,191.13,1255265.0,191.8,192.21,191.04,191.13,1255265.0
2022-03-08 11:00:00,191.15,191.46,190.84,191.26,474044.0,191.15,191.46,190.84,191.26,474044.0
2022-03-08 11:05:00,191.25,192.0,191.16,191.84,420234.0,191.25,192.0,191.16,191.84,420234.0
2022-03-08 11:10:00,191.84,192.11,191.61,191.96,225978.0,191.84,192.11,191.61,191.96,225978.0
2022-03-08 11:15:00,191.94,192.27,191.83,192.18,212237.0,191.94,192.27,191.83,192.18,212237.0
2022-03-08 11:20:00,192.2,192.51,192.05,192.11,264617.0,192.2,192.51,192.05,192.11,264617.0
2022-03-08 11:25:00,192.11,192.4,191.98,191.98,194967.0,192.11,192.4,191.98,191.98,194967.0
2022-03-08 11:30:00,191.98,192.59,191.94,192.42,372976.0,191.98,192.59,191.94,192.42,372976.0
2022-03-08 11:35:00,192.41,192.59,192.22,192.32,211236.0,192.41,192.59,192.22,192.32,211236.0
2022-03-08 11:40:00,192.33,192.39,192.01,192.02,251884.0,192.33,192.39,192.01,192.02,251884.0
2022-03-08 11:45:00,192.03,192.2,191.85,191.92,292635.0,192.03,192.2,191.85,191.92,292635.0
2022-03-08 11:50:00,191.93,192.17,191.79,192.02,283248.0,191.93,192.17,191.79,192.02,283248.0
2022-03-08 11:55:00,192.02,193.3,192.02,193.2,681058.0,192.02,193.3,192.02,193.2,681058.0
2022-03-08 12:00:00,193.22,193.27,192.56,192.94,375410.0,193.22,193.27,192.56,192.94,375410.0
2022-03-08 12:05:00,192.92,193.13,192.6,192.78,392690.0,192.92,193.13,192.6,192.78,392690.0
2022-03-08 12:10:00,192.75,192.78,190.57,190.82,662280.0,192.75,192.78,190.57,190.82,662280.0
2022-03-08 12:15:00,190.83,191.49,189.49,189.5,1221813.0,190.83,191.49,189.49,189.5,1221813.0
2022-03-08 12:20:00,189.51,191.02,189.49,190.46,932198.0,189.51,191.02,189.49,190.46,932198.0
2022-03-08 12:25:00,190.5,190.97,190.09,190.18,369256.0,190.5,190.97,190.09,190.18,369256.0
2022-03-08 12:30:00,190.19,190.54,188.91,189.33,845403.0,190.19,190.54,188.91,189.33,845403.0
2022-03-08 12:35:00,189.34,189.8,188.82,189.25,690784.0,189.34,189.8,188.82,189.25,690784.0
2022-03-08 12:40:00,189.25,190.05,189.16,189.45,437451.0,189.25,190.05,189.16,189.45,437451.0
2022-03-08 12:45:00,189.43,189.68,188.66,188.68,465008.0,189.43,189.68,188.66,188.68,465008.0
2022-03-08 12:50:00,188.69,189.59,188.67,189.3,553825.0,188.69,189.59,188.67,189.3,553825.0
2022-03-08 12:55:00,189.29,189.71,189.15,189.49,327677.0,189.29,189.71,189.15,189.49,327677.0
2022-03-08 13:00:00,189.56,189.69,188.83,188.88,333828.0,189.56,189.69,188.83,188.88,333828.0
2022-03-08 13:05:00,188.9,189.3,188.85,188.86,262636.0,188.9,189.3,188.85,188.86,262636.0
2022-03-08 13:10:00,188.84,189.6,188.78,189.57,247965.0,188.84,189.6,188.78,189.57,247965.0
2022-03-08 13:15:00,189.58,189.61,189.34,189.44,271209.0,189.58,189.61,189.34,189.44,271209.0
2022-03-08 13:20:00,189.45,190.3,189.32,190.19,671602.0,189.45,190.3,189.32,190.19,671602.0
2022-03-08 13:25:00,190.2,190.36,189.89,190.22,557124.0,190.2,190.36,189.89,190.22,557124.0
2022-03-08 13:30:00,190.21,191.37,190.01,191.1,424188.0,190.21,191.37,190.01,191.1,424188.0
2022-03-08 13:35:00,191.1,191.14,190.81,191.05,242121.0,191.1,191.14,190.81,191.05,242121.0
2022-03-08 13:40:00,191.1,191.67,191.06,191.1,388214.0,191.1,191.67,191.06,191.1,388214.0
2022-03-08 13:45:00,191.1,191.38,190.56,190.93,235388.0,191.1,191.38,190.56,190.93,235388.0
2022-03-08 13:50:00,190.94,190.95,190.51,190.8,176765.0,190.94,190.95,190.51,190.8,176765.0
2022-03-08 13:55:00,190.81,191.01,190.75,190.84,174637.0,190.81,191.01,190.75,190.84,174637.0
2022-03-08 14:00:00,190.83,191.13,190.79,190.87,214067.0,190.83,191.13,190.79,190.87,214067.0
2022-03-08 14:05:00,190.87,190.87,190.1,190.52,310816.0,190.87,190.87,190.1,190.52,310816.0
2022-03-08 14:10:00,190.51,190.92,190.44,190.57,225059.0,190.51,190.92,190.44,190.57,225059.0
2022-03-08 14:15:00,190.57,190.65,190.33,190.34,119653.0,190.57,190.65,190.33,190.34,119653.0
2022-03-08 14:20:00,190.35,190.66,190.18,190.28,131181.0,190.35,190.66,190.18,190.28,131181.0
2022-03-08 14:25:00,190.3,190.5,190.28,190.36,130911.0,190.3,190.5,190.28,190.36,130911.0
2022-03-08 14:30:00,190.37,190.62,190.17,190.54,148065.0,190.37,190.62,190.17,190.54,148065.0
2022-03-08 14:35:00,190.55,190.58,190.0,190.08,224941.0,190.55,190.58,190.0,190.08,224941.0
2022-03-08 14:40:00,190.08,190.11,189.57,189.71,398042.0,190.08,190.11,189.57,189.71,398042.0
2022-03-08 14:45:00,189.7,189.79,189.39,189.65,124585.0,189.7,189.79,189.39,189.65,124585.0
2022-03-08 14:50:00,189.66,189.94,189.39,189.92,152328.0,189.66,189.94,189.39,189.92,152328.0
2022-03-08 14:55:00,189.9,190.41,189.85,190.38,202303.0,189.9,190.41,189.85,190.38,202303.0
2022-03-08 15:00:00,190.37,190.4,189.7,189.79,180262.0,190.37,190.4,189.7,189.79,180262.0
2022-03-08 15:05:00,189.81,190.18,189.81,189.99,238303.0,189.81,190.18,189.81,189.99,238303.0
2022-03-08 15:10:00,190.01,190.76,189.97,190.5,187391.0,190.01,190.76,189.97,190.5,187391.0
2022-03-08 15:15:00,190.49,190.89,190.44,190.86,194018.0,190.49,190.89,190.44,190.86,194018.0
2022-03-08 15:20:00,190.84,191.15,190.76,190.9,220015.0,190.84,191.15,190.76,190.9,220015.0
2022-03-08 15:25:00,190.89,191.29,190.89,191.2,146314.0,190.89,191.29,190.89,191.2,146314.0
2022-03-08 15:30:00,191.21,191.47,191.2,191.43,227230.0,191.21,191.47,191.2,191.43,227230.0
2022-03-08 15:35:00,191.43,191.47,191.21,191.35,269111.0,191.43,191.47,191.21,191.35,269111.0
2022-03-08 15:40:00,191.36,191.38,191.21,191.36,372262.0,191.36,191.38,191.21,191.36,372262.0
2022-03-08 15:45:00,191.36,191.65,191.31,191.63,322976.0,191.36,191.65,191.31,191.63,322976.0
2022-03-08 15:50:00,191.64,191.68,191.3,191.48,539738.0,191.64,191.68,191.3,191.48,539738.0
2022-03-08 15:55:00,191.48,191.6,191.34,191.51,567630.0,191.48,191.6,191.34,191.51,567630.0
2022-03-09 09:30:00,186.04,186.19,185.52,185.91,805078.0,186.04,186.19,185.52,185.91,805078.0
2022-03-09 09:35:00,185.9,185.93,185.28,185.51,597560.0,185.9,185.93,185.28,185.51,597560.0
2022-03-09 09:40:00,185.48,185.79,185.28,185.72,495116.0,185.48,185.79,185.28,185.72,495116.0
2022-03-09 09:45:00,185.71,185.71,184.98,185.3,469538.0,185.71,185.71,184.98,185.3,469538.0
2022-03-09 09:50:00,185.29,186.0,185.26,185.72,405983.0,185.29,186.0,185.26,185.72,405983.0
2022-03-09 09:55:00,185.73,185.98,185.41,185.44,441965.0,185.73,185.98,185.41,185.44,441965.0
2022-03-09 10:00:00,185.45,185.92,185.36,185.87,430670.0,185.45,185.92,185.36,185.87,430670.0
2022-03-09 10:05:00,185.88,186.12,185.69,185.86,266092.0,185.88,186.12,185.69,185.86,266092.0
2022-03-09 10:10:00,185.89,186.09,185.73,186.05,265447.0,185.89,186.09,185.73,186.05,265447.0
2022-03-09 10:15:00,186.05,186.43,185.88,186.26,430489.0,186.05,186.43,185.88,186.26,430489.0
2022-03-09 10:20:00,186.26,186.44,186.07,186.07,317325.0,186.26,186.44,186.07,186.07,317325.0
2022-03-09 10:25:00,186.08,186.27,185.94,186.14,289280.0,186.08,186.27,185.94,186.14,289280.0
2022-03-09 10:30:00,186.12,186.34,186.1,186.21,225112.0,186.12,186.34,186.1,186.21,225112.0
2022-03-09 10:35:00,186.22,186.5,186.15,186.16,232496.0,186.22,186.5,186.15,186.16,232496.0
2022-03-09 10:40:00,186.17,186.35,186.14,186.31,236947.0,186.17,186.35,186.14,186.31,236947.0
2022-03-09 10:45:00,186.31,186.34,186.13,186.16,251997.0,186.31,186.34,186.13,186.16,251997.0
2022-03-09 10:50:00,186.17,186.36,186.14,186.16,173866.0,186.17,186.36,186.14,186.16,173866.0
2022-03-09 10:55:00,186.16,186.47,186.09,186.34,188846.0,186.16,186.47,186.09,186.34,188846.0
2022-03-09 11:00:00,186.34,186.36,185.96,186.27,305060.0,186.34,186.36,185.96,186.27,305060.0
2022-03-09 11:05:00,186.27,186.69,186.04,186.53,416267.0,186.27,186.69,186.04,186.53,416267.0
2022-03-09 11:10:00,186.53,187.15,186.46,187.13,333214.0,186.53,187.15,186.46,187.13,333214.0
2022-03-09 11:15:00,187.13,187.22,186.53,186.82,421406.0,187.13,187.22,186.53,186.82,421406.0
2022-03-09 11:20:00,186.82,186.92,186.63,186.91,220994.0,186.82,186.92,186.63,186.91,220994.0
2022-03-09 11:25:00,186.91,187.23,186.91,186.94,249580.0,186.91,187.23,186.91,186.94,249580.0
2022-03-09 11:30:00,186.93,187.01,186.62,186.69,180274.0,186.93,187.01,186.62,186.69,180274.0
2022-03-09 11:35:00,186.69,186.96,186.62,186.94,283032.0,186.69,186.96,186.62,186.94,283032.0
2022-03-09 11:40:00,186.94,187.16,186.73,187.1,266362.0,186.94,187.16,186.73,187.1,266362.0
2022-03-09 11:45:00,187.09,187.19,186.74,186.77,173751.0,187.09,187.19,186.74,186.77,173751.0
2022-03-09 11:50:00,186.78,187.0,186.76,186.91,167772.0,186.78,187.0,186.76,186.91,167772.0
2022-03-09 11:55:00,186.92,186.99,186.8,186.85,160254.0,186.92,186.99,186.8,186.85,160254.0
2022-03-09 12:00:00,186.84,187.01,186.82,186.99,143347.0,186.84,187.01,186.82,186.99,143347.0
2022-03-09 12:05:00,186.99,187.02,186.65,186.66,127662.0,186.99,187.02,186.65,186.66,127662.0
2022-03-09 12:10:00,186.66,186.67,186.05,186.34,292338.0,186.66,186.67,186.05,186.34,292338.0
2022-03-09 12:15:00,186.34,186.37,186.08,186.11,165697.0,186.34,186.37,186.08,186.11,165697.0
2022-03-09 12:20:00,186.12,186.16,185.75,185.9,352441.0,186.12,186.16,185.75,185.9,352441.0
2022-03-09 12:25:00,185.89,186.12,185.67,186.12,390672.0,185.89,186.12,185.67,186.12,390672.0
2022-03-09 12:30:00,186.11,186.12,185.45,185.49,436361.0,186.11,186.12,185.45,185.49,436361.0
2022-03-09 12:35:00,185.5,185.74,185.26,185.6,328148.0,185.5,185.74,185.26,185.6,328148.0
2022-03-09 12:40:00,185.6,185.69,185.25,185.26,192977.0,185.6,185.69,185.25,185.26,192977.0
2022-03-09 12:45:00,185.26,185.57,185.15,185.45,319383.0,185.26,185.57,185.15,185.45,319383.0
2022-03-09 12:50:00,185.44,185.6,185.3,185.44,220276.0,185.44,185.6,185.3,185.44,220276.0
2022-03-09 12:55:00,185.45,185.46,185.26,185.34,289371.0,185.45,185.46,185.26,185.34,289371.0
2022-03-09 13:00:00,185.34,185.68,185.21,185.64,290393.0,185.34,185.68,185.21,185.64,290393.0
2022-03-09 13:05:00,185.63,185.65,185.39,185.56,238588.0,185.63,185.65,185.39,185.56,238588.0
2022-03-09 13:10:00,185.55,185.6,185.35,185.59,178375.0,185.55,185.6,185.35,185.59,178375.0
2022-03-09 13:15:00,185.59,185.64,185.02,185.26,287075.0,185.59,185.64,185.02,185.26,287075.0
2022-03-09 13:20:00,185.26,185.4,185.08,185.31,168134.0,185.26,185.4,185.08,185.31,168134.0
2022-03-09 13:25:00,185.29,185.38,185.06,185.23,260036.0,185.29,185.38,185.06,185.23,260036.0
2022-03-09 13:30:00,185.24,185.39,185.18,185.37,214023.0,185.24,185.39,185.18,185.37,214023.0
2022-03-09 13:35:00,185.37,185.44,184.98,185.11,489132.0,185.37,185.44,184.98,185.11,489132.0
2022-03-09 13:40:00,185.11,185.4,185.07,185.32,209573.0,185.11,185.4,185.07,185.32,209573.0
2022-03-09 13:45:00,185.33,185.52,185.24,185.43,207545.0,185.33,185.52,185.24,185.43,207545.0
2022-03-09 13:50:00,185.41,185.41,185.13,185.16,235946.0,185.41,185.41,185.13,185.16,235946.0
2022-03-09 13:55:00,185.16,185.34,184.85,185.15,292977.0,185.16,185.34,184.85,185.15,292977.0
2022-03-09 14:00:00,185.15,185.19,184.99,185.04,170740.0,185.15,185.19,184.99,185.04,170740.0
2022-03-09 14:05:00,185.03,185.1,184.76,184.88,367779.0,185.03,185.1,184.76,184.88,367779.0
2022-03-09 14:10:00,184.86,185.1,184.86,185.0,220596.0,184.86,185.1,184.86,185.0,220596.0
2022-03-09 14:15:00,185.0,185.25,184.99,185.07,310409.0,185.0,185.25,184.99,185.07,310409.0
2022-03-09 14:20:00,185.07,185.33,185.06,185.33,448613.0,185.07,185.33,185.06,185.33,448613.0
2022-03-09 14:25:00,185.33,185.34,185.1,185.16,161575.0,185.33,185.34,185.1,185.16,161575.0
2022-03-09 14:30:00,185.16,185.17,184.78,184.9,299315.0,185.16,185.17,184.78,184.9,299315.0
2022-03-09 14:35:00,184.89,185.14,184.86,185.05,201953.0,184.89,185.14,184.86,185.05,201953.0
2022-03-09 14:40:00,185.04,185.31,185.02,185.28,117843.0,185.04,185.31,185.02,185.28,117843.0
2022-03-09 14:45:00,185.28,185.77,185.28,185.74,142543.0,185.28,185.77,185.28,185.74,142543.0
2022-03-09 14:50:00,185.74,185.77,185.29,185.45,239695.0,185.74,185.77,185.29,185.45,239695.0
2022-03-09 14:55:00,185.46,185.81,185.35,185.72,134081.0,185.46,185.81,185.35,185.72,134081.0
2022-03-09 15:00:00,185.73,185.98,185.61,185.63,141873.0,185.73,185.98,185.61,185.63,141873.0
2022-03-09 15:05:00,185.63,185.9,185.45,185.89,256322.0,185.63,185.9,185.45,185.89,256322.0
2022-03-09 15:10:00,185.89,186.02,185.78,185.99,133374.0,185.89,186.02,185.78,185.99,133374.0
2022-03-09 15:15:00,185.99,186.22,185.97,186.13,302760.0,185.99,186.22,185.97,186.13,302760.0
2022-03-09 15:20:00,186.14,186.23,186.12,186.18,129338.0,186.14,186.23,186.12,186.18,129338.0
2022-03-09 15:25:00,186.18,186.3,186.14,186.18,89675.0,186.18,186.3,186.14,186.18,89675.0
2022-03-09 15:30:00,186.19,186.26,185.72,185.74,344218.0,186.19,186.26,185.72,185.74,344218.0
2022-03-09 15:35:00,185.76,185.91,185.66,185.9,198247.0,185.76,185.91,185.66,185.9,198247.0
2022-03-09 15:40:00,185.9,186.11,185.8,185.98,246659.0,185.9,186.11,185.8,185.98,246659.0
2022-03-09 15:45:00,185.98,186.12,185.8,185.89,369796.0,185.98,186.12,185.8,185.89,369796.0
2022-03-09 15:50:00,185.89,186.01,185.74,185.96,319299.0,185.89,186.01,185.74,185.96,319299.0
2022-03-09 15:55:00,185.96,186.24,185.82,185.84,542378.0,185.96,186.24,185.82,185.84,542378.0
2022-03-10 09:30:00,186.88,187.28,186.83,187.12,720723.0,186.88,187.28,186.83,187.12,720723.0
2022-03-10 09:35:00,187.1,187.35,187.04,187.34,426581.0,187.1,187.35,187.04,187.34,426581.0
2022-03-10 09:40:00,187.34,187.35,186.76,186.89,407825.0,187.34,187.35,186.76,186.89,407825.0
2022-03-10 09:45:00,186.9,187.36,186.88,187.36,338187.0,186.9,187.36,186.88,187.36,338187.0
2022-03-10 09:50:00,187.35,187.38,186.89,186.93,258425.0,187.35,187.38,186.89,186.93,258425.0
2022-03-10 09:55:00,186.96,187.01,186.36,186.42,508721.0,186.96,187.01,186.36,186.42,508721.0
2022-03-10 10:00:00,186.4,186.7,186.38,186.57,278185.0,186.4,186.7,186.38,186.57,278185.0
2022-03-10 10:05:00,186.53,186.54,186.14,186.2,221206.0,186.53,186.54,186.14,186.2,221206.0
2022-03-10 10:10:00,186.21,186.25,185.83,186.15,313694.0,186.21,186.25,185.83,186.15,313694.0
2022-03-10 10:15:00,186.16,186.19,184.99,185.42,434051.0,186.16,186.19,184.99,185.42,434051.0
2022-03-10 10:20:00,185.43,186.1,185.43,186.0,242022.0,185.43,186.1,185.43,186.0,242022.0
2022-03-10 10:25:00,185.99,186.31,185.91,186.22,213642.0,185.99,186.31,185.91,186.22,213642.0
2022-03-10 10:30:00,186.22,186.22,185.93,186.2,127506.0,186.22,186.22,185.93,186.2,127506.0
2022-03-10 10:35:00,186.2,186.4,185.89,185.91,174006.0,186.2,186.4,185.89,185.91,174006.0
2022-03-10 10:40:00,185.9,186.09,185.76,186.06,98330.0,185.9,186.09,185.76,186.06,98330.0
2022-03-10 10:45:00,186.07,186.13,185.8,185.98,81775.0,186.07,186.13,185.8,185.98,81775.0
2022-03-10 10:50:00,186.0,186.22,185.89,186.19,172062.0,186.0,186.22,185.89,186.19,172062.0
2022-03-10 10:55:00,186.18,186.37,186.15,186.25,109630.0,186.18,186.37,186.15,186.25,109630.0
2022-03-10 11:00:00,186.29,186.61,186.27,186.6,195170.0,186.29,186.61,186.27,186.6,195170.0
2022-03-10 11:05:00,186.62,186.66,186.47,186.48,167583.0,186.62,186.66,186.47,186.48,167583.0
2022-03-10 11:10:00,186.48,186.55,186.3,186.36,124148.0,186.48,186.55,186.3,186.36,124148.0
2022-03-10 11:15:00,186.36,186.49,186.16,186.24,133782.0,186.36,186.49,186.16,186.24,133782.0
2022-03-10 11:20:00,186.27,186.51,186.2,186.27,123750.0,186.27,186.51,186.2,186.27,123750.0
2022-03-10 11:25:00,186.29,186.53,186.24,186.34,62848.0,186.29,186.53,186.24,186.34,62848.0
2022-03-10 11:30:00,186.32,186.32,185.9,185.9,63566.0,186.32,186.32,185.9,185.9,63566.0
2022-03-10 11:35:00,185.89,186.13,185.79,186.13,121781.0,185.89,186.13,185.79,186.13,121781.0
2022-03-10 11:40:00,186.12,186.4,186.11,186.39,129053.0,186.12,186.4,186.11,186.39,129053.0
2022-03-10 11:45:00,186.39,186.51,186.29,186.32,85773.0,186.39,186.51,186.29,186.32,85773.0
2022-03-10 11:50:00,186.3,186.38,186.14,186.22,115860.0,186.3,186.38,186.14,186.22,115860.0
2022-03-10 11:55:00,186.22,186.34,186.18,186.23,70283.0,186.22,186.34,186.18,186.23,70283.0
2022-03-10 12:00:00,186.22,186.56,186.22,186.45,155628.0,186.22,186.56,186.22,186.45,155628.0
2022-03-10 12:05:00,186.44,186.67,186.28,186.66,119053.0,186.44,186.67,186.28,186.66,119053.0
2022-03-10 12:10:00,186.65,186.68,186.41,186.42,93555.0,186.65,186.68,186.41,186.42,93555.0
2022-03-10 12:15:00,186.42,186.73,186.34,186.56,110333.0,186.42,186.73,186.34,186.56,110333.0
2022-03-10 12:20:00,186.58,186.83,186.47,186.67,133464.0,186.58,186.83,186.47,186.67,133464.0
2022-03-10 12:25:00,186.66,186.78,186.61,186.7,100884.0,186.66,186.78,186.61,186.7,100884.0
2022-03-10 12:30:00,186.68,186.79,186.62,186.75,79197.0,186.68,186.79,186.62,186.75,79197.0
2022-03-10 12:35:00,186.74,186.8,186.58,186.65,118000.0,186.74,186.8,186.58,186.65,118000.0
2022-03-10 12:40:00,186.65,187.12,186.64,187.12,179047.0,186.65,187.12,186.64,187.12,179047.0
2022-03-10 12:45:00,187.13,187.15,186.98,187.09,87184.0,187.13,187.15,186.98,187.09,87184.0
2022-03-10 12:50:00,187.09,187.25,187.05,187.16,159756.0,187.09,187.25,187.05,187.16,159756.0
2022-03-10 12:55:00,187.16,187.26,187.02,187.09,87731.0,187.16,187.26,187.02,187.09,87731.0
2022-03-10 13:00:00,187.08,187.29,186.98,187.1,233303.0,187.08,187.29,186.98,187.1,233303.0
2022-03-10 13:05:00,187.1,187.1,186.83,186.9,201980.0,187.1,187.1,186.83,186.9,201980.0
2022-03-10 13:10:00,186.9,186.92,186.68,186.69,76171.0,186.9,186.92,186.68,186.69,76171.0
2022-03-10 13:15:00,186.68,186.79,186.26,186.33,130354.0,186.68,186.79,186.26,186.33,130354.0
2022-03-10 13:20:00,186.33,186.6,186.12,186.38,147710.0,186.33,186.6,186.12,186.38,147710.0
2022-03-10 13:25:00,186.36,186.63,186.22,186.32,91390.0,186.36,186.63,186.22,186.32,91390.0
2022-03-10 13:30:00,186.35,186.52,186.18,186.43,41765.0,186.35,186.52,186.18,186.43,41765.0
2022-03-10 13:35:00,186.43,186.43,186.18,186.41,44057.0,186.43,186.43,186.18,186.41,44057.0
2022-03-10 13:40:00,186.41,186.43,186.32,186.41,49052.0,186.41,186.43,186.32,186.41,49052.0
2022-03-10 13:45:00,186.4,186.46,186.26,186.27,60761.0,186.4,186.46,186.26,186.27,60761.0
2022-03-10 13:50:00,186.28,186.52,186.17,186.5,146187.0,186.28,186.52,186.17,186.5,146187.0
2022-03-10 13:55:00,186.5,186.53,186.46,186.5,72729.0,186.5,186.53,186.46,186.5,72729.0
2022-03-10 14:00:00,186.51,186.55,186.38,186.38,31375.0,186.51,186.55,186.38,186.38,31375.0
2022-03-10 14:05:00,186.37,186.55,186.31,186.5,63182.0,186.37,186.55,186.31,186.5,63182.0
2022-03-10 14:10:00,186.48,186.54,186.42,186.45,31875.0,186.48,186.54,186.42,186.45,31875.0
2022-03-10 14:15:00,186.43,186.43,186.25,186.35,94881.0,186.43,186.43,186.25,186.35,94881.0
2022-03-10 14:20:00,186.32,186.38,186.22,186.36,43405.0,186.32,186.38,186.22,186.36,43405.0
2022-03-10 14:25:00,186.35,186.38,186.28,186.3,71998.0,186.35,186.38,186.28,186.3,71998.0
2022-03-10 14:30:00,186.28,186.37,186.14,186.36,90769.0,186.28,186.37,186.14,186.36,90769.0
2022-03-10 14:35:00,186.36,186.45,186.24,186.25,81953.0,186.36,186.45,186.24,186.25,81953.0
2022-03-10 14:40:00,186.23,186.34,186.18,186.34,67713.0,186.23,186.34,186.18,186.34,67713.0
2022-03-10 14:45:00,186.34,186.34,186.23,186.27,77679.0,186.34,186.34,186.23,186.27,77679.0
2022-03-10 14:50:00,186.28,186.41,186.27,186.37,86757.0,186.28,186.41,186.27,186.37,86757.0
2022-03-10 14:55:00,186.38,186.41,186.31,186.36,64284.0,186.38,186.41,186.31,186.36,64284.0
2022-03-10 15:00:00,186.37,186.52,186.37,186.52,123755.0,186.37,186.52,186.37,186.52,123755.0
2022-03-10 15:05:00,186.5,186.64,186.49,186.57,111207.0,186.5,186.64,186.49,186.57,111207.0
2022-03-10 15:10:00,186.58,186.8,186.53,186.71,263032.0,186.58,186.8,186.53,186.71,263032.0
2022-03-10 15:15:00,186.71,186.94,186.71,186.9,117030.0,186.71,186.94,186.71,186.9,117030.0
2022-03-10 15:20:00,186.91,187.0,186.88,186.98,96961.0,186.91,187.0,186.88,186.98,96961.0
2022-03-10 15:25:00,186.98,186.99,186.83,186.91,93106.0,186.98,186.99,186.83,186.91,93106.0
2022-03-10 15:30:00,186.91,187.03,186.89,186.98,105125.0,186.91,187.03,186.89,186.98,105125.0
2022-03-10 15:35:00,186.98,187.05,186.96,187.02,121208.0,186.98,187.05,186.96,187.02,121208.0
2022-03-10 15:40:00,187.01,187.02,186.72,186.76,150838.0,187.01,187.02,186.72,186.76,150838.0
2022-03-10 15:45:00,186.75,186.82,186.61,186.7,204546.0,186.75,186.82,186.61,186.7,204546.0
2022-03-10 15:50:00,186.68,186.68,186.41,186.44,308639.0,186.68,186.68,186.41,186.44,308639.0
2022-03-10 15:55:00,186.44,186.58,186.32,186.43,678104.0,186.44,186.58,186.32,186.43,678104.0
2022-03-11 09:30:00,183.74,183.93,183.44,183.8,449643.0,183.74,183.93,183.44,183.8,449643.0
2022-03-11 09:35:00,183.79,184.59,183.79,184.53,437103.0,183.79,184.59,183.79,184.53,437103.0
2022-03-11 09:40:00,184.52,184.59,184.09,184.16,298398.0,184.52,184.59,184.09,184.16,298398.0
2022-03-11 09:45:00,184.15,184.2,183.9,184.09,149687.0,184.15,184.2,183.9,184.09,149687.0
2022-03-11 09:50:00,184.08,184.42,184.08,184.41,177065.0,184.08,184.42,184.08,184.41,177065.0
2022-03-11 09:55:00,184.4,184.55,184.22,184.4,125798.0,184.4,184.55,184.22,184.4,125798.0
2022-03-11 10:00:00,184.4,184.87,184.34,184.78,229299.0,184.4,184.87,184.34,184.78,229299.0
2022-03-11 10:05:00,184.74,184.85,184.45,184.82,95671.0,184.74,184.85,184.45,184.82,95671.0
2022-03-11 10:10:00,184.82,184.99,184.68,184.9,243728.0,184.82,184.99,184.68,184.9,243728.0
2022-03-11 10:15:00,184.9,185.04,184.73,184.92,280415.0,184.9,185.04,184.73,184.92,280415.0
2022-03-11 10:20:00,184.92,184.95,184.59,184.64,231392.0,184.92,184.95,184.59,184.64,231392.0
2022-03-11 10:25:00,184.66,184.73,183.91,184.28,462172.0,184.66,184.73,183.91,184.28,462172.0
2022-03-11 10:30:00,184.29,184.61,184.23,184.61,106167.0,184.29,184.61,184.23,184.61,106167.0
2022-03-11 10:35:00,184.61,184.74,184.49,184.51,125725.0,184.61,184.74,184.49,184.51,125725.0
2022-03-11 10:40:00,184.49,184.5,184.25,184.45,118266.0,184.49,184.5,184.25,184.45,118266.0
2022-03-11 10:45:00,184.47,184.66,184.44,184.59,53181.0,184.47,184.66,184.44,184.59,53181.0
2022-03-11 10:50:00,184.6,184.67,184.46,184.54,60752.0,184.6,184.67,184.46,184.54,60752.0
2022-03-11 10:55:00,184.52,184.93,184.48,184.9,291261.0,184.52,184.93,184.48,184.9,291261.0
2022-03-11 11:00:00,184.92,185.11,184.68,184.71,198106.0,184.92,185.11,184.68,184.71,198106.0
2022-03-11 11:05:00,184.72,184.91,184.72,184.86,103781.0,184.72,184.91,184.72,184.86,103781.0
2022-03-11 11:10:00,184.84,185.2,184.71,185.11,311006.0,184.84,185.2,184.71,185.11,311006.0
2022-03-11 11:15:00,185.08,185.29,185.06,185.19,168581.0,185.08,185.29,185.06,185.19,168581.0
2022-03-11 11:20:00,185.18,185.19,184.92,185.06,248033.0,185.18,185.19,184.92,185.06,248033.0
2022-03-11 11:25:00,185.05,185.23,184.96,185.21,166302.0,185.05,185.23,184.96,185.21,166302.0
2022-03-11 11:30:00,185.22,185.33,185.16,185.26,189426.0,185.22,185.33,185.16,185.26,189426.0
2022-03-11 11:35:00,185.25,185.26,185.05,185.07,146444.0,185.25,185.26,185.05,185.07,146444.0
2022-03-11 11:40:00,185.07,185.7,185.06,185.23,506032.0,185.07,185.7,185.06,185.23,506032.0
2022-03-11 11:45:00,185.24,185.29,185.08,185.2,86471.0,185.24,185.29,185.08,185.2,86471.0
2022-03-11 11:50:00,185.22,185.4,185.2,185.38,68725.0,185.22,185.4,185.2,185.38,68725.0
2022-03-11 11:55:00,185.38,185.55,185.34,185.39,98597.0,185.38,185.55,185.34,185.39,98597.0
2022-03-11 12:00:00,185.36,185.59,185.36,185.54,90479.0,185.36,185.59,185.36,185.54,90479.0
2022-03-11 12:05:00,185.53,185.66,185.45,185.66,55518.0,185.53,185.66,185.45,185.66,55518.0
2022-03-11 12:10:00,185.64,185.64,185.4,185.48,163208.0,185.64,185.64,185.4,185.48,163208.0
2022-03-11 12:15:00,185.48,185.68,185.42,185.51,137561.0,185.48,185.68,185.42,185.51,137561.0
2022-03-11 12:20:00,185.5,185.72,185.49,185.65,157913.0,185.5,185.72,185.49,185.65,157913.0
2022-03-11 12:25:00,185.64,185.78,185.6,185.74,319815.0,185.64,185.78,185.6,185.74,319815.0
2022-03-11 12:30:00,185.74,185.75,185.57,185.69,71152.0,185.74,185.75,185.57,185.69,71152.0
2022-03-11 12:35:00,185.68,185.77,185.63,185.66,121620.0,185.68,185.77,185.63,185.66,121620.0
2022-03-11 12:40:00,185.66,185.67,185.43,185.46,149135.0,185.66,185.67,185.43,185.46,149135.0
2022-03-11 12:45:00,185.46,185.54,185.27,185.3,143493.0,185.46,185.54,185.27,185.3,143493.0
2022-03-11 12:50:00,185.29,185.35,185.26,185.34,72377.0,185.29,185.35,185.26,185.34,72377.0
2022-03-11 12:55:00,185.34,185.55,185.34,185.48,112483.0,185.34,185.55,185.34,185.48,112483.0
2022-03-11 13:00:00,185.47,185.56,185.36,185.41,69614.0,185.47,185.56,185.36,185.41,69614.0
2022-03-11 13:05:00,185.42,185.42,185.29,185.33,92349.0,185.42,185.42,185.29,185.33,92349.0
2022-03-11 13:10:00,185.32,185.39,185.22,185.3,73556.0,185.32,185.39,185.22,185.3,73556.0
2022-03-11 13:15:00,185.31,185.34,185.08,185.09,86216.0,185.31,185.34,185.08,185.09,86216.0
2022-03-11 13:20:00,185.08,185.12,184.9,184.94,88115.0,185.08,185.12,184.9,184.94,88115.0
2022-03-11 13:25:00,184.95,185.04,184.86,184.92,185557.0,184.95,185.04,184.86,184.92,185557.0
2022-03-11 13:30:00,184.93,185.45,184.92,185.32,508488.0,184.93,185.45,184.92,185.32,508488.0
2022-03-11 13:35:00,185.3,185.35,185.27,185.34,129565.0,185.3,185.35,185.27,185.34,129565.0
2022-03-11 13:40:00,185.34,185.37,185.23,185.26,130793.0,185.34,185.37,185.23,185.26,130793.0
2022-03-11 13:45:00,185.26,185.29,185.1,185.1,42585.0,185.26,185.29,185.1,185.1,42585.0
2022-03-11 13:50:00,185.09,185.24,185.04,185.06,199985.0,185.09,185.24,185.04,185.06,199985.0
2022-03-11 13:55:00,185.05,185.43,185.04,185.43,123525.0,185.05,185.43,185.04,185.43,123525.0
2022-03-11 14:00:00,185.41,185.5,185.17,185.19,125177.0,185.41,185.5,185.17,185.19,125177.0
2022-03-11 14:05:00,185.19,185.44,185.15,185.42,59304.0,185.19,185.44,185.15,185.42,59304.0
2022-03-11 14:10:00,185.41,185.43,185.26,185.38,66443.0,185.41,185.43,185.26,185.38,66443.0
2022-03-11 14:15:00,185.38,185.51,185.33,185.51,42768.0,185.38,185.51,185.33,185.51,42768.0
2022-03-11 14:20:00,185.5,185.51,185.32,185.34,46071.0,185.5,185.51,185.32,185.34,46071.0
2022-03-11 14:25:00,185.33,185.51,185.33,185.45,59637.0,185.33,185.51,185.33,185.45,59637.0
2022-03-11 14:30:00,185.46,185.55,185.32,185.32,97476.0,185.46,185.55,185.32,185.32,97476.0
2022-03-11 14:35:00,185.33,185.42,185.29,185.37,65737.0,185.33,185.42,185.29,185.37,65737.0
2022-03-11 14:40:00,185.4,185.56,185.38,185.55,45747.0,185.4,185.56,185.38,185.55,45747.0
2022-03-11 14:45:00,185.55,185.6,185.4,185.43,67837.0,185.55,185.6,185.4,185.43,67837.0
2022-03-11 14:50:00,185.43,185.51,185.35,185.37,91275.0,185.43,185.51,185.35,185.37,91275.0
2022-03-11 14:55:00,185.36,185.56,185.35,185.36,101335.0,185.36,185.56,185.35,185.36,101335.0
2022-03-11 15:00:00,185.37,185.45,185.34,185.38,82130.0,185.37,185.45,185.34,185.38,82130.0
2022-03-11 15:05:00,185.38,185.56,185.38,185.54,102176.0,185.38,185.56,185.38,185.54,102176.0
2022-03-11 15:10:00,185.54,185.58,185.49,185.56,70454.0,185.54,185.58,185.49,185.56,70454.0
2022-03-11 15:15:00,185.55,185.56,185.4,185.46,80039.0,185.55,185.56,185.4,185.46,80039.0
2022-03-11 15:20:00,185.46,185.49,185.37,185.44,148519.0,185.46,185.49,185.37,185.44,148519.0
2022-03-11 15:25:00,185.45,185.46,185.02,185.19,208146.0,185.45,185.46,185.02,185.19,208146.0
2022-03-11 15:30:00,185.2,185.32,185.11,185.32,140220.0,185.2,185.32,185.11,185.32,140220.0
2022-03-11 15:35:00,185.32,185.49,185.3,185.47,129578.0,185.32,185.49,185.3,185.47,129578.0
2022-03-11 15:40:00,185.5,185.57,185.38,185.51,134923.0,185.5,185.57,185.38,185.51,134923.0
2022-03-11 15:45:00,185.52,185.54,185.35,185.37,131958.0,185.52,185.54,185.35,185.37,131958.0
2022-03-11 15:50:00,185.37,185.37,185.1,185.27,293349.0,185.37,185.37,185.1,185.27,293349.0
2022-03-11 15:55:00,185.28,185.32,185.05,185.06,261947.0,185.28,185.32,185.05,185.06,261947.0
2022-03-14 09:30:00,183.03,183.12,182.82,182.92,467276.0,183.03,183.12,182.82,182.92,467276.0
2022-03-14 09:35:00,182.9,183.19,182.74,183.12,283597.0,182.9,183.19,182.74,183.12,283597.0
2022-03-14 09:40:00,183.13,183.29,182.8,182.88,242853.0,183.13,183.29,182.8,182.88,242853.0
2022-03-14 09:45:00,182.87,182.9,182.34,182.52,411654.0,182.87,182.9,182.34,182.52,411654.0
2022-03-14 09:50:00,182.49,182.65,182.43,182.54,204915.0,182.49,182.65,182.43,182.54,204915.0
2022-03-14 09:55:00,182.52,182.91,181.95,182.85,349132.0,182.52,182.91,181.95,182.85,349132.0
2022-03-14 10:00:00,182.84,183.03,182.53,182.67,160051.0,182.84,183.03,182.53,182.67,160051.0
2022-03-14 10:05:00,182.67,182.7,182.29,182.51,170665.0,182.67,182.7,182.29,182.51,170665.0
2022-03-14 10:10:00,182.5,182.61,182.37,182.43,164250.0,182.5,182.61,182.37,182.43,164250.0
2022-03-14 10:15:00,182.44,182.6,182.43,182.52,218479.0,182.44,182.6,182.43,182.52,218479.0
2022-03-14 10:20:00,182.51,182.75,182.47,182.73,91560.0,182.51,182.75,182.47,182.73,91560.0
2022-03-14 10:25:00,182.73,183.07,182.66,182.93,227204.0,182.73,183.07,182.66,182.93,227204.0
2022-03-14 10:30:00,182.93,183.01,182.67,182.67,147802.0,182.93,183.01,182.67,182.67,147802.0
2022-03-14 10:35:00,182.68,182.68,182.41,182.54,126125.0,182.68,182.68,182.41,182.54,126125.0
2022-03-14 10:40:00,182.53,182.69,182.38,182.64,101505.0,182.53,182.69,182.38,182.64,101505.0
2022-03-14 10:45:00,182.65,182.74,182.53,182.58,113871.0,182.65,182.74,182.53,182.58,113871.0
2022-03-14 10:50:00,182.59,182.82,182.56,182.56,101179.0,182.59,182.82,182.56,182.56,101179.0
2022-03-14 10:55:00,182.56,182.79,182.5,182.59,111391.0,182.56,182.79,182.5,182.59,111391.0
2022-03-14 11:00:00,182.58,182.58,182.34,182.41,150308.0,182.58,182.58,182.34,182.41,150308.0
2022-03-14 11:05:00,182.41,182.61,182.33,182.49,101565.0,182.41,182.61,182.33,182.49,101565.0
2022-03-14 11:10:00,182.49,182.78,182.49,182.75,167283.0,182.49,182.78,182.49,182.75,167283.0
2022-03-14 11:15:00,182.73,182.86,182.6,182.79,120209.0,182.73,182.86,182.6,182.79,120209.0
2022-03-14 11:20:00,182.79,182.82,182.71,182.76,94901.0,182.79,182.82,182.71,182.76,94901.0
2022-03-14 11:25:00,182.77,182.79,182.57,182.65,90272.0,182.77,182.79,182.57,182.65,90272.0
2022-03-14 11:30:00,182.66,182.7,182.48,182.5,101530.0,182.66,182.7,182.48,182.5,101530.0
2022-03-14 11:35:00,182.5,182.59,182.41,182.52,147421.0,182.5,182.59,182.41,182.52,147421.0
2022-03-14 11:40:00,182.53,182.63,182.45,182.48,68536.0,182.53,182.63,182.45,182.48,68536.0
2022-03-14 11:45:00,182.48,182.52,182.42,182.46,57750.0,182.48,182.52,182.42,182.46,57750.0
2022-03-14 11:50:00,182.46,182.51,182.22,182.44,173815.0,182.46,182.51,182.22,182.44,173815.0
2022-03-14 11:55:00,182.44,182.53,182.4,182.46,53784.0,182.44,182.53,182.4,182.46,53784.0
2022-03-14 12:00:00,182.49,182.55,182.4,182.51,66773.0,182.49,182.55,182.4,182.51,66773.0
2022-03-14 12:05:00,182.52,182.64,182.47,182.57,68525.0,182.52,182.64,182.47,182.57,68525.0
2022-03-14 12:10:00,182.57,182.66,182.54,182.6,88127.0,182.57,182.66,182.54,182.6,88127.0
2022-03-14 12:15:00,182.6,182.78,182.57,182.7,132533.0,182.6,182.78,182.57,182.7,132533.0
2022-03-14 12:20:00,182.7,182.75,182.61,182.62,163738.0,182.7,182.75,182.61,182.62,163738.0
2022-03-14 12:25:00,182.61,182.79,182.6,182.7,142285.0,182.61,182.79,182.6,182.7,142285.0
2022-03-14 12:30:00,182.71,182.84,182.65,182.81,98261.0,182.71,182.84,182.65,182.81,98261.0
2022-03-14 12:35:00,182.79,182.89,182.69,182.84,116932.0,182.79,182.89,182.69,182.84,116932.0
2022-03-14 12:40:00,182.83,182.89,182.75,182.88,64917.0,182.83,182.89,182.75,182.88,64917.0
2022-03-14 12:45:00,182.88,183.01,182.78,182.86,183630.0,182.88,183.01,182.78,182.86,183630.0
2022-03-14 12:50:00,182.86,183.02,182.86,182.98,80593.0,182.86,183.02,182.86,182.98,80593.0
2022-03-14 12:55:00,182.98,183.09,182.87,183.05,102010.0,182.98,183.09,182.87,183.05,102010.0
2022-03-14 13:00:00,183.05,183.08,182.92,182.99,281885.0,183.05,183.08,182.92,182.99,281885.0
2022-03-14 13:05:00,182.99,183.01,182.89,182.98,118136.0,182.99,183.01,182.89,182.98,118136.0
2022-03-14 13:10:00,182.99,183.06,182.84,182.85,287956.0,182.99,183.06,182.84,182.85,287956.0
2022-03-14 13:15:00,182.86,183.09,182.85,183.04,68183.0,182.86,183.09,182.85,183.04,68183.0
2022-03-14 13:20:00,183.05,183.15,182.96,182.99,91812.0,183.05,183.15,182.96,182.99,91812.0
2022-03-14 13:25:00,182.98,183.04,182.76,182.77,139563.0,182.98,183.04,182.76,182.77,139563.0
2022-03-14 13:30:00,182.8,182.87,182.64,182.69,134209.0,182.8,182.87,182.64,182.69,134209.0
2022-03-14 13:35:00,182.68,182.92,182.68,182.91,87895.0,182.68,182.92,182.68,182.91,87895.0
2022-03-14 13:40:00,182.91,183.01,182.72,182.76,95872.0,182.91,183.01,182.72,182.76,95872.0
2022-03-14 13:45:00,182.75,182.81,182.69,182.78,56163.0,182.75,182.81,182.69,182.78,56163.0
2022-03-14 13:50:00,182.78,182.9,182.68,182.7,57619.0,182.78,182.9,182.68,182.7,57619.0
2022-03-14 13:55:00,182.7,182.77,182.65,182.74,38198.0,182.7,182.77,182.65,182.74,38198.0
2022-03-14 14:00:00,182.75,182.79,182.65,182.71,56245.0,182.75,182.79,182.65,182.71,56245.0
2022-03-14 14:05:00,182.71,182.73,182.55,182.67,67994.0,182.71,182.73,182.55,182.67,67994.0
2022-03-14 14:10:00,182.67,182.72,182.62,182.65,54535.0,182.67,182.72,182.62,182.65,54535.0
2022-03-14 14:15:00,182.66,182.69,182.55,182.6,55806.0,182.66,182.69,182.55,182.6,55806.0
2022-03-14 14:20:00,182.59,182.64,182.39,182.45,105985.0,182.59,182.64,182.39,182.45,105985.0
2022-03-14 14:25:00,182.43,182.55,182.39,182.53,80749.0,182.43,182.55,182.39,182.53,80749.0
2022-03-14 14:30:00,182.52,182.56,182.4,182.43,55370.0,182.52,182.56,182.4,182.43,55370.0
2022-03-14 14:35:00,182.42,182.46,182.35,182.36,57176.0,182.42,182.46,182.35,182.36,57176.0
2022-03-14 14:40:00,182.36,182.46,182.36,182.41,59463.0,182.36,182.46,182.36,182.41,59463.0
2022-03-14 14:45:00,182.41,182.58,182.38,182.57,62526.0,182.41,182.58,182.38,182.57,62526.0
2022-03-14 14:50:00,182.59,182.61,182.16,182.22,104830.0,182.59,182.61,182.16,182.22,104830.0
2022-03-14 14:55:00,182.22,182.22,182.07,182.1,296869.0,182.22,182.22,182.07,182.1,296869.0
2022-03-14 15:00:00,182.11,182.22,182.11,182.2,200472.0,182.11,182.22,182.11,182.2,200472.0
2022-03-14 15:05:00,182.21,182.23,182.13,182.18,73718.0,182.21,182.23,182.13,182.18,73718.0
2022-03-14 15:10:00,182.17,182.18,182.08,182.16,122879.0,182.17,182.18,182.08,182.16,122879.0
2022-03-14 15:15:00,182.16,182.18,182.09,182.17,158435.0,182.16,182.18,182.09,182.17,158435.0
2022-03-14 15:20:00,182.17,182.28,182.16,182.28,93272.0,182.17,182.28,182.16,182.28,93272.0
2022-03-14 15:25:00,182.29,182.3,182.21,182.25,77152.0,182.29,182.3,182.21,182.25,77152.0
2022-03-14 15:30:00,182.25,182.44,182.22,182.31,126621.0,182.25,182.44,182.22,182.31,126621.0
2022-03-14 15:35:00,182.3,182.44,182.17,182.44,129057.0,182.3,182.44,182.17,182.44,129057.0
2022-03-14 15:40:00,182.45,182.56,182.36,182.5,132532.0,182.45,182.56,182.36,182.5,132532.0
2022-03-14 15:45:00,182.5,182.59,182.34,182.37,179504.0,182.5,182.59,182.34,182.37,179504.0
2022-03-14 15:50:00,182.38,182.51,182.3,182.43,178051.0,182.38,182.51,182.3,182.43,178051.0
2022-03-14 15:55:00,182.42,182.52,182.27,182.3,270721.0,182.42,182.52,182.27,182.3,270721.0
2022-03-15 09:30:00,179.1,179.12,178.86,179.01,685286.0,179.1,179.12,178.86,179.01,685286.0
2022-03-15 09:35:00,179.0,179.71,178.96,179.54,457834.0,179.0,179.71,178.96,179.54,457834.0
2022-03-15 09:40:00,179.54,179.77,179.47,179.71,377197.0,179.54,179.77,179.47,179.71,377197.0
2022-03-15 09:45:00,179.71,179.73,179.21,179.39,401296.0,179.71,179.73,179.21,179.39,401296.0
2022-03-15 09:50:00,179.39,179.68,179.37,179.48,268346.0,179.39,179.68,179.37,179.48,268346.0
2022-03-15 09:55:00,179.47,179.63,179.38,179.47,122141.0,179.47,179.63,179.38,179.47,122141.0
2022-03-15 10:00:00,179.48,179.54,179.05,179.09,284120.0,179.48,179.54,179.05,179.09,284120.0
2022-03-15 10:05:00,179.09,179.11,178.77,178.83,296702.0,179.09,179.11,178.77,178.83,296702.0
2022-03-15 10:10:00,178.84,178.93,178.35,178.49,435717.0,178.84,178.93,178.35,178.49,435717.0
2022-03-15 10:15:00,178.49,178.64,178.21,178.62,324997.0,178.49,178.64,178.21,178.62,324997.0
2022-03-15 10:20:00,178.62,178.76,178.54,178.62,211690.0,178.62,178.76,178.54,178.62,211690.0
2022-03-15 10:25:00,178.65,178.74,178.37,178.37,237217.0,178.65,178.74,178.37,178.37,237217.0
2022-03-15 10:30:00,178.38,178.44,178.01,178.12,357938.0,178.38,178.44,178.01,178.12,357938.0
2022-03-15 10:35:00,178.11,178.18,178.05,178.16,202944.0,178.11,178.18,178.05,178.16,202944.0
2022-03-15 10:40:00,178.15,178.54,178.01,178.42,259953.0,178.15,178.54,178.01,178.42,259953.0
2022-03-15 10:45:00,178.43,178.82,178.43,178.8,258336.0,178.43,178.82,178.43,178.8,258336.0
2022-03-15 10:50:00,178.78,178.84,178.68,178.83,157969.0,178.78,178.84,178.68,178.83,157969.0
2022-03-15 10:55:00,178.83,178.99,178.79,178.85,294823.0,178.83,178.99,178.79,178.85,294823.0
2022-03-15 11:00:00,178.85,178.85,178.56,178.71,198927.0,178.85,178.85,178.56,178.71,198927.0
2022-03-15 11:05:00,178.72,178.85,178.62,178.77,103589.0,178.72,178.85,178.62,178.77,103589.0
2022-03-15 11:10:00,178.76,178.88,178.72,178.81,147566.0,178.76,178.88,178.72,178.81,147566.0
2022-03-15 11:15:00,178.81,179.06,178.74,178.81,103042.0,178.81,179.06,178.74,178.81,103042.0
2022-03-15 11:20:00,178.81,179.16,178.72,178.96,163255.0,178.81,179.16,178.72,178.96,163255.0
2022-03-15 11:25:00,178.98,179.11,178.91,179.06,100808.0,178.98,179.11,178.91,179.06,100808.0
2022-03-15 11:30:00,179.07,179.2,179.02,179.06,102482.0,179.07,179.2,179.02,179.06,102482.0
2022-03-15 11:35:00,179.06,179.11,178.85,178.93,166993.0,179.06,179.11,178.85,178.93,166993.0
2022-03-15 11:40:00,178.94,179.06,178.94,179.06,88565.0,178.94,179.06,178.94,179.06,88565.0
2022-03-15 11:45:00,179.07,179.14,178.97,179.04,97228.0,179.07,179.14,178.97,179.04,97228.0
2022-03-15 11:50:00,179.01,179.5,178.96,179.38,262394.0,179.01,179.5,178.96,179.38,262394.0
2022-03-15 11:55:00,179.39,179.9,179.39,179.72,273703.0,179.39,179.9,179.39,179.72,273703.0
2022-03-15 12:00:00,179.73,179.81,179.38,179.56,229515.0,179.73,179.81,179.38,179.56,229515.0
2022-03-15 12:05:00,179.56,179.7,179.33,179.39,217373.0,179.56,179.7,179.33,179.39,217373.0
2022-03-15 12:10:00,179.38,179.73,179.36,179.7,288789.0,179.38,179.73,179.36,179.7,288789.0
2022-03-15 12:15:00,179.71,179.87,179.69,179.75,140691.0,179.71,179.87,179.69,179.75,140691.0
2022-03-15 12:20:00,179.76,179.78,179.62,179.63,149240.0,179.76,179.78,179.62,179.63,149240.0
2022-03-15 12:25:00,179.61,179.77,179.61,179.68,71968.0,179.61,179.77,179.61,179.68,71968.0
2022-03-15 12:30:00,179.69,179.99,179.65,179.85,211110.0,179.69,179.99,179.65,179.85,211110.0
2022-03-15 12:35:00,179.86,179.88,179.66,179.73,113018.0,179.86,179.88,179.66,179.73,113018.0
2022-03-15 12:40:00,179.73,180.08,179.66,179.99,139643.0,179.73,180.08,179.66,179.99,139643.0
2022-03-15 12:45:00,179.98,180.16,179.93,180.06,125648.0,179.98,180.16,179.93,180.06,125648.0
2022-03-15 12:50:00,180.05,180.27,180.04,180.09,179569.0,180.05,180.27,180.04,180.09,179569.0
2022-03-15 12:55:00,180.08,180.14,179.97,180.11,128697.0,180.08,180.14,179.97,180.11,128697.0
2022-03-15 13:00:00,180.11,180.18,179.83,179.89,217806.0,180.11,180.18,179.83,179.89,217806.0
2022-03-15 13:05:00,179.89,179.96,179.83,179.84,200448.0,179.89,179.96,179.83,179.84,200448.0
2022-03-15 13:10:00,179.85,179.94,179.81,179.9,77530.0,179.85,179.94,179.81,179.9,77530.0
2022-03-15 13:15:00,179.9,180.03,179.85,179.95,172216.0,179.9,180.03,179.85,179.95,172216.0
2022-03-15 13:20:00,179.94,180.07,179.84,179.87,223402.0,179.94,180.07,179.84,179.87,223402.0
2022-03-15 13:25:00,179.88,180.07,179.87,179.92,114680.0,179.88,180.07,179.87,179.92,114680.0
2022-03-15 13:30:00,179.92,180.17,179.92,179.98,122385.0,179.92,180.17,179.92,179.98,122385.0
2022-03-15 13:35:00,180.01,180.12,180.01,180.08,64011.0,180.01,180.12,180.01,180.08,64011.0
2022-03-15 13:40:00,180.08,180.08,179.79,179.8,82144.0,180.08,180.08,179.79,179.8,82144.0
2022-03-15 13:45:00,179.8,179.88,179.72,179.73,150467.0,179.8,179.88,179.72,179.73,150467.0
2022-03-15 13:50:00,179.76,179.83,179.7,179.75,87146.0,179.76,179.83,179.7,179.75,87146.0
2022-03-15 13:55:00,179.75,179.78,179.62,179.66,69359.0,179.75,179.78,179.62,179.66,69359.0
2022-03-15 14:00:00,179.66,179.75,179.62,179.69,76683.0,179.66,179.75,179.62,179.69,76683.0
2022-03-15 14:05:00,179.68,179.86,179.65,179.86,109059.0,179.68,179.86,179.65,179.86,109059.0
2022-03-15 14:10:00,179.88,179.96,179.82,179.84,29741.0,179.88,179.96,179.82,179.84,29741.0
2022-03-15 14:15:00,179.83,179.83,179.62,179.62,80735.0,179.83,179.83,179.62,179.62,80735.0
2022-03-15 14:20:00,179.63,179.68,179.52,179.57,38018.0,179.63,179.68,179.52,179.57,38018.0
2022-03-15 14:25:00,179.57,179.58,179.41,179.42,147560.0,179.57,179.58,179.41,179.42,147560.0
2022-03-15 14:30:00,179.43,179.53,179.4,179.49,90563.0,179.43,179.53,179.4,179.49,90563.0
2022-03-15 14:35:00,179.48,179.54,179.33,179.33,58965.0,179.48,179.54,179.33,179.33,58965.0
2022-03-15 14:40:00,179.34,179.43,179.34,179.37,87269.0,179.34,179.43,179.34,179.37,87269.0
2022-03-15 14:45:00,179.38,179.44,179.2,179.39,80851.0,179.38,179.44,179.2,179.39,80851.0
2022-03-15 14:50:00,179.38,179.52,179.37,179.47,53910.0,179.38,179.52,179.37,179.47,53910.0
2022-03-15 14:55:00,179.47,179.51,179.32,179.32,62872.0,179.47,179.51,179.32,179.32,62872.0
2022-03-15 15:00:00,179.32,179.4,179.29,179.3,135903.0,179.32,179.4,179.29,179.3,135903.0
2022-03-15 15:05:00,179.3,179.32,179.19,179.19,129286.0,179.3,179.32,179.19,179.19,129286.0
2022-03-15 15:10:00,179.18,179.38,179.18,179.37,77324.0,179.18,179.38,179.18,179.37,77324.0
2022-03-15 15:15:00,179.37,179.37,179.23,179.25,127256.0,179.37,179.37,179.23,179.25,127256.0
2022-03-15 15:20:00,179.23,179.28,179.18,179.19,50813.0,179.23,179.28,179.18,179.19,50813.0
2022-03-15 15:25:00,179.19,179.22,179.13,179.15,59613.0,179.19,179.22,179.13,179.15,59613.0
2022-03-15 15:30:00,179.14,179.14,178.88,178.98,233737.0,179.14,179.14,178.88,178.98,233737.0
2022-03-15 15:35:00,178.99,179.0,178.91,178.96,89270.0,178.99,179.0,178.91,178.96,89270.0
2022-03-15 15:40:00,178.96,179.02,178.94,178.95,171814.0,178.96,179.02,178.94,178.95,171814.0
2022-03-15 15:45:00,178.95,179.0,178.9,178.91,204394.0,178.95,179.0,178.9,178.91,204394.0
2022-03-15 15:50:00,178.91,179.04,178.88,178.89,213628.0,178.91,179.04,178.88,178.89,213628.0
2022-03-15 15:55:00,178.9,179.0,178.89,178.89,327794.0,178.9,179.0,178.89,178.89,327794.0
2022-03-16 09:30:00,179.13,179.17,178.93,179.16,245139.0,179.13,179.17,178.93,179.16,245139.0
2022-03-16 09:35:00,179.14,179.22,178.77,178.88,147004.0,179.14,179.22,178.77,178.88,147004.0
2022-03-16 09:40:00,178.89,178.89,178.55,178.83,212825.0,178.89,178.89,178.55,178.83,212825.0
2022-03-16 09:45:00,178.84,178.91,178.66,178.75,146757.0,178.84,178.91,178.66,178.75,146757.0
2022-03-16 09:50:00,178.74,178.8,178.56,178.7,188927.0,178.74,178.8,178.56,178.7,188927.0
2022-03-16 09:55:00,178.71,178.91,178.69,178.83,124284.0,178.71,178.91,178.69,178.83,124284.0
2022-03-16 10:00:00,178.84,179.12,178.82,179.02,135627.0,178.84,179.12,178.82,179.02,135627.0
2022-03-16 10:05:00,179.03,179.23,179.02,179.2,91318.0,179.03,179.23,179.02,179.2,91318.0
2022-03-16 10:10:00,179.2,179.21,178.29,178.4,310613.0,179.2,179.21,178.29,178.4,310613.0
2022-03-16 10:15:00,178.4,178.41,177.72,178.01,689956.0,178.4,178.41,177.72,178.01,689956.0
2022-03-16 10:20:00,178.02,178.19,177.84,178.09,206182.0,178.02,178.19,177.84,178.09,206182.0
2022-03-16 10:25:00,178.08,178.48,178.01,178.19,165800.0,178.08,178.48,178.01,178.19,165800.0
2022-03-16 10:30:00,178.2,178.28,177.97,178.17,98657.0,178.2,178.28,177.97,178.17,98657.0
2022-03-16 10:35:00,178.19,178.48,178.19,178.37,98448.0,178.19,178.48,178.19,178.37,98448.0
2022-03-16 10:40:00,178.33,179.0,178.27,178.64,206474.0,178.33,179.0,178.27,178.64,206474.0
2022-03-16 10:45:00,178.65,178.77,178.46,178.53,117110.0,178.65,178.77,178.46,178.53,117110.0
2022-03-16 10:50:00,178.53,178.57,178.2,178.29,92757.0,178.53,178.57,178.2,178.29,92757.0
2022-03-16 10:55:00,178.26,178.48,178.23,178.29,88162.0,178.26,178.48,178.23,178.29,88162.0
2022-03-16 11:00:00,178.25,178.65,178.24,178.43,194406.0,178.25,178.65,178.24,178.43,194406.0
2022-03-16 11:05:00,178.43,178.71,178.39,178.54,105975.0,178.43,178.71,178.39,178.54,105975.0
2022-03-16 11:10:00,178.53,178.59,178.45,178.55,53378.0,178.53,178.59,178.45,178.55,53378.0
2022-03-16 11:15:00,178.51,178.61,178.46,178.51,47037.0,178.51,178.61,178.46,178.51,47037.0
2022-03-16 11:20:00,178.52,178.71,178.5,178.6,34875.0,178.52,178.71,178.5,178.6,34875.0
2022-03-16 11:25:00,178.6,178.71,178.53,178.62,47437.0,178.6,178.71,178.53,178.62,47437.0
2022-03-16 11:30:00,178.59,178.66,178.54,178.62,21257.0,178.59,178.66,178.54,178.62,21257.0
2022-03-16 11:35:00,178.63,178.85,178.58,178.72,41214.0,178.63,178.85,178.58,178.72,41214.0
2022-03-16 11:40:00,178.71,178.76,178.64,178.65,63726.0,178.71,178.76,178.64,178.65,63726.0
2022-03-16 11:45:00,178.67,178.67,178.5,178.53,50552.0,178.67,178.67,178.5,178.53,50552.0
2022-03-16 11:50:00,178.52,178.58,178.35,178.37,86282.0,178.52,178.58,178.35,178.37,86282.0
2022-03-16 11:55:00,178.38,178.56,178.38,178.45,38656.0,178.38,178.56,178.38,178.45,38656.0
2022-03-16 12:00:00,178.44,178.55,178.43,178.47,41987.0,178.44,178.55,178.43,178.47,41987.0
2022-03-16 12:05:00,178.48,178.51,178.28,178.33,71851.0,178.48,178.51,178.28,178.33,71851.0
2022-03-16 12:10:00,178.32,178.32,178.2,178.26,31195.0,178.32,178.32,178.2,178.26,31195.0
2022-03-16 12:15:00,178.25,178.3,178.12,178.19,77868.0,178.25,178.3,178.12,178.19,77868.0
2022-03-16 12:20:00,178.2,178.2,177.98,178.17,48868.0,178.2,178.2,177.98,178.17,48868.0
2022-03-16 12:25:00,178.17,178.3,178.15,178.21,49231.0,178.17,178.3,178.15,178.21,49231.0
2022-03-16 12:30:00,178.21,178.27,178.09,178.12,41021.0,178.21,178.27,178.09,178.12,41021.0
2022-03-16 12:35:00,178.14,178.25,178.14,178.25,37070.0,178.14,178.25,178.14,178.25,37070.0
2022-03-16 12:40:00,178.23,178.29,178.18,178.25,82591.0,178.23,178.29,178.18,178.25,82591.0
2022-03-16 12:45:00,178.25,178.46,178.25,178.36,100038.0,178.25,178.46,178.25,178.36,100038.0
2022-03-16 12:50:00,178.34,178.36,178.12,178.18,160536.0,178.34,178.36,178.12,178.18,160536.0
2022-03-16 12:55:00,178.23,178.31,178.2,178.29,13265.0,178.23,178.31,178.2,178.29,13265.0
2022-03-16 13:00:00,178.3,178.32,178.14,178.19,25979.0,178.3,178.32,178.14,178.19,25979.0
2022-03-16 13:05:00,178.17,178.37,178.14,178.33,72857.0,178.17,178.37,178.14,178.33,72857.0
2022-03-16 13:10:00,178.32,178.37,178.26,178.37,44567.0,178.32,178.37,178.26,178.37,44567.0
2022-03-16 13:15:00,178.37,178.41,178.26,178.27,121913.0,178.37,178.41,178.26,178.27,121913.0
2022-03-16 13:20:00,178.27,178.29,178.18,178.19,256158.0,178.27,178.29,178.18,178.19,256158.0
2022-03-16 13:25:00,178.19,178.24,178.16,178.21,245397.0,178.19,178.24,178.16,178.21,245397.0
2022-03-16 13:30:00,178.19,178.23,178.16,178.2,132002.0,178.19,178.23,178.16,178.2,132002.0
2022-03-16 13:35:00,178.2,178.23,178.18,178.18,135484.0,178.2,178.23,178.18,178.18,135484.0
2022-03-16 13:40:00,178.18,178.22,178.17,178.22,295830.0,178.18,178.22,178.17,178.22,295830.0
2022-03-16 13:45:00,178.2,178.29,178.18,178.2,257607.0,178.2,178.29,178.18,178.2,257607.0
2022-03-16 13:50:00,178.21,178.36,178.16,178.3,384783.0,178.21,178.36,178.16,178.3,384783.0
2022-03-16 13:55:00,178.31,178.32,178.09,178.14,141177.0,178.31,178.32,178.09,178.14,141177.0
2022-03-16 14:00:00,178.09,178.87,177.48,178.56,398431.0,178.09,178.87,177.48,178.56,398431.0
2022-03-16 14:05:00,178.66,178.91,178.41,178.54,279656.0,178.66,178.91,178.41,178.54,279656.0
2022-03-16 14:10:00,178.53,178.75,178.19,178.23,288253.0,178.53,178.75,178.19,178.23,288253.0
2022-03-16 14:15:00,178.23,178.24,177.04,177.18,555441.0,178.23,178.24,177.04,177.18,555441.0
2022-03-16 14:20:00,177.16,177.8,176.87,177.71,637628.0,177.16,177.8,176.87,177.71,637628.0
2022-03-16 14:25:00,177.67,177.9,177.57,177.71,154339.0,177.67,177.9,177.57,177.71,154339.0
2022-03-16 14:30:00,177.75,177.95,177.47,177.78,680729.0,177.75,177.95,177.47,177.78,680729.0
2022-03-16 14:35:00,177.77,177.83,177.58,177.82,141361.0,177.77,177.83,177.58,177.82,141361.0
2022-03-16 14:40:00,177.81,178.25,177.79,178.22,255529.0,177.81,178.25,177.79,178.22,255529.0
2022-03-16 14:45:00,178.23,178.7,178.22,178.51,230827.0,178.23,178.7,178.22,178.51,230827.0
2022-03-16 14:50:00,178.57,179.1,178.41,178.94,217743.0,178.57,179.1,178.41,178.94,217743.0
2022-03-16 14:55:00,178.96,179.05,178.74,178.91,150412.0,178.96,179.05,178.74,178.91,150412.0
2022-03-16 15:00:00,178.9,178.94,178.5,178.71,173651.0,178.9,178.94,178.5,178.71,173651.0
2022-03-16 15:05:00,178.74,178.91,178.68,178.9,339593.0,178.74,178.91,178.68,178.9,339593.0
2022-03-16 15:10:00,178.89,179.12,178.78,178.8,414344.0,178.89,179.12,178.78,178.8,414344.0
2022-03-16 15:15:00,178.8,179.63,178.79,179.36,257095.0,178.8,179.63,178.79,179.36,257095.0
2022-03-16 15:20:00,179.34,179.4,179.23,179.34,99697.0,179.34,179.4,179.23,179.34,99697.0
2022-03-16 15:25:00,179.35,179.58,179.11,179.11,130425.0,179.35,179.58,179.11,179.11,130425.0
2022-03-16 15:30:00,179.12,179.41,179.11,179.4,93524.0,179.12,179.41,179.11,179.4,93524.0
2022-03-16 15:35:00,179.41,179.72,179.4,179.68,319834.0,179.41,179.72,179.4,179.68,319834.0
2022-03-16 15:40:00,179.71,179.83,179.62,179.67,408623.0,179.71,179.83,179.62,179.67,408623.0
2022-03-16 15:45:00,179.7,179.86,179.58,179.82,465859.0,179.7,179.86,179.58,179.82,465859.0
2022-03-16 15:50:00,179.82,180.04,179.82,180.04,487563.0,179.82,180.04,179.82,180.04,487563.0
2022-03-16 15:55:00,180.03,180.12,179.85,180.01,836875.0,180.03,180.12,179.85,180.01,836875.0
2022-03-17 09:30:00,181.16,181.28,181.05,181.25,197875.0,181.16,181.28,181.05,181.25,197875.0
2022-03-17 09:35:00,181.27,181.6,181.27,181.48,213444.0,181.27,181.6,181.27,181.48,213444.0
2022-03-17 09:40:00,181.47,181.5,181.21,181.37,220580.0,181.47,181.5,181.21,181.37,220580.0
2022-03-17 09:45:00,181.38,181.46,181.1,181.29,180771.0,181.38,181.46,181.1,181.29,180771.0
2022-03-17 09:50:00,181.27,181.53,181.06,181.36,216903.0,181.27,181.53,181.06,181.36,216903.0
2022-03-17 09:55:00,181.36,181.7,181.34,181.57,232769.0,181.36,181.7,181.34,181.57,232769.0
2022-03-17 10:00:00,181.58,181.8,181.31,181.41,402016.0,181.58,181.8,181.31,181.41,402016.0
2022-03-17 10:05:00,181.42,181.54,181.22,181.49,131308.0,181.42,181.54,181.22,181.49,131308.0
2022-03-17 10:10:00,181.48,181.71,181.35,181.7,122946.0,181.48,181.71,181.35,181.7,122946.0
2022-03-17 10:15:00,181.67,181.82,181.48,181.55,121508.0,181.67,181.82,181.48,181.55,121508.0
2022-03-17 10:20:00,181.56,181.65,181.5,181.63,117816.0,181.56,181.65,181.5,181.63,117816.0
2022-03-17 10:25:00,181.63,181.87,181.63,181.74,167833.0,181.63,181.87,181.63,181.74,167833.0
2022-03-17 10:30:00,181.74,181.83,181.65,181.77,219197.0,181.74,181.83,181.65,181.77,219197.0
2022-03-17 10:35:00,181.78,181.88,181.68,181.78,99958.0,181.78,181.88,181.68,181.78,99958.0
2022-03-17 10:40:00,181.75,181.81,181.67,181.78,99317.0,181.75,181.81,181.67,181.78,99317.0
2022-03-17 10:45:00,181.79,181.95,181.66,181.9,122097.0,181.79,181.95,181.66,181.9,122097.0
2022-03-17 10:50:00,181.92,181.97,181.75,181.94,218125.0,181.92,181.97,181.75,181.94,218125.0
2022-03-17 10:55:00,181.94,181.96,181.82,181.91,195935.0,181.94,181.96,181.82,181.91,195935.0
2022-03-17 11:00:00,181.9,182.03,181.82,181.83,336644.0,181.9,182.03,181.82,181.83,336644.0
2022-03-17 11:05:00,181.84,181.84,181.66,181.71,215072.0,181.84,181.84,181.66,181.71,215072.0
2022-03-17 11:10:00,181.72,181.88,181.67,181.86,266759.0,181.72,181.88,181.67,181.86,266759.0
2022-03-17 11:15:00,181.85,181.99,181.84,181.9,204546.0,181.85,181.99,181.84,181.9,204546.0
2022-03-17 11:20:00,181.9,181.97,181.82,181.88,306042.0,181.9,181.97,181.82,181.88,306042.0
2022-03-17 11:25:00,181.88,181.97,181.86,181.92,78483.0,181.88,181.97,181.86,181.92,78483.0
2022-03-17 11:30:00,181.92,181.96,181.78,181.82,114928.0,181.92,181.96,181.78,181.82,114928.0
2022-03-17 11:35:00,181.81,181.84,181.67,181.71,87424.0,181.81,181.84,181.67,181.71,87424.0
2022-03-17 11:40:00,181.7,181.94,181.67,181.93,91350.0,181.7,181.94,181.67,181.93,91350.0
2022-03-17 11:45:00,181.92,181.97,181.87,181.88,81761.0,181.92,181.97,181.87,181.88,81761.0
2022-03-17 11:50:00,181.88,181.88,181.71,181.75,81247.0,181.88,181.88,181.71,181.75,81247.0
2022-03-17 11:55:00,181.76,181.9,181.75,181.88,101201.0,181.76,181.9,181.75,181.88,101201.0
2022-03-17 12:00:00,181.88,181.89,181.58,181.62,108840.0,181.88,181.89,181.58,181.62,108840.0
2022-03-17 12:05:00,181.61,181.62,181.43,181.45,90410.0,181.61,181.62,181.43,181.45,90410.0
2022-03-17 12:10:00,181.47,181.47,181.3,181.38,109913.0,181.47,181.47,181.3,181.38,109913.0
2022-03-17 12:15:00,181.38,181.5,181.33,181.33,82329.0,181.38,181.5,181.33,181.33,82329.0
2022-03-17 12:20:00,181.31,181.5,181.25,181.45,86030.0,181.31,181.5,181.25,181.45,86030.0
2022-03-17 12:25:00,181.43,181.48,181.41,181.42,61079.0,181.43,181.48,181.41,181.42,61079.0
2022-03-17 12:30:00,181.43,181.44,181.31,181.34,48402.0,181.43,181.44,181.31,181.34,48402.0
2022-03-17 12:35:00,181.35,181.39,181.3,181.3,35812.0,181.35,181.39,181.3,181.3,35812.0
2022-03-17 12:40:00,181.31,181.34,181.24,181.31,82112.0,181.31,181.34,181.24,181.31,82112.0
2022-03-17 12:45:00,181.31,181.34,181.16,181.33,85199.0,181.31,181.34,181.16,181.33,85199.0
2022-03-17 12:50:00,181.32,181.43,181.27,181.36,62520.0,181.32,181.43,181.27,181.36,62520.0
2022-03-17 12:55:00,181.34,181.54,181.33,181.5,66365.0,181.34,181.54,181.33,181.5,66365.0
2022-03-17 13:00:00,181.5,181.6,181.45,181.54,57712.0,181.5,181.6,181.45,181.54,57712.0
2022-03-17 13:05:00,181.53,181.6,181.49,181.59,28751.0,181.53,181.6,181.49,181.59,28751.0
2022-03-17 13:10:00,181.58,181.63,181.53,181.53,42212.0,181.58,181.63,181.53,181.53,42212.0
2022-03-17 13:15:00,181.54,181.58,181.45,181.46,30434.0,181.54,181.58,181.45,181.46,30434.0
2022-03-17 13:20:00,181.47,181.53,181.45,181.45,35964.0,181.47,181.53,181.45,181.45,35964.0
2022-03-17 13:25:00,181.45,181.45,181.17,181.33,80704.0,181.45,181.45,181.17,181.33,80704.0
2022-03-17 13:30:00,181.32,181.49,181.28,181.47,26384.0,181.32,181.49,181.28,181.47,26384.0
2022-03-17 13:35:00,181.47,181.51,181.36,181.45,42243.0,181.47,181.51,181.36,181.45,42243.0
2022-03-17 13:40:00,181.43,181.45,181.24,181.24,47680.0,181.43,181.45,181.24,181.24,47680.0
2022-03-17 13:45:00,181.26,181.32,181.22,181.32,29157.0,181.26,181.32,181.22,181.32,29157.0
2022-03-17 13:50:00,181.32,181.34,181.26,181.3,35973.0,181.32,181.34,181.26,181.3,35973.0
2022-03-17 13:55:00,181.27,181.34,181.26,181.32,41970.0,181.27,181.34,181.26,181.32,41970.0
2022-03-17 14:00:00,181.31,181.31,181.21,181.22,37865.0,181.31,181.31,181.21,181.22,37865.0
2022-03-17 14:05:00,181.22,181.22,181.13,181.19,39571.0,181.22,181.22,181.13,181.19,39571.0
2022-03-17 14:10:00,181.19,181.19,180.95,181.11,109714.0,181.19,181.19,180.95,181.11,109714.0
2022-03-17 14:15:00,181.11,181.12,181.02,181.02,31881.0,181.11,181.12,181.02,181.02,31881.0
2022-03-17 14:20:00,181.02,181.09,181.01,181.08,51097.0,181.02,181.09,181.01,181.08,51097.0
2022-03-17 14:25:00,181.08,181.18,181.0,181.16,40103.0,181.08,181.18,181.0,181.16,40103.0
2022-03-17 14:30:00,181.16,181.17,181.04,181.04,43945.0,181.16,181.17,181.04,181.04,43945.0
2022-03-17 14:35:00,181.03,181.2,181.0,181.09,81103.0,181.03,181.2,181.0,181.09,81103.0
2022-03-17 14:40:00,181.06,181.14,181.02,181.03,123114.0,181.06,181.14,181.02,181.03,123114.0
2022-03-17 14:45:00,181.04,181.13,181.03,181.11,29609.0,181.04,181.13,181.03,181.11,29609.0
2022-03-17 14:50:00,181.11,181.25,181.07,181.2,46783.0,181.11,181.25,181.07,181.2,46783.0
2022-03-17 14:55:00,181.18,181.21,181.1,181.16,44387.0,181.18,181.21,181.1,181.16,44387.0
2022-03-17 15:00:00,181.17,181.21,181.13,181.17,73721.0,181.17,181.21,181.13,181.17,73721.0
2022-03-17 15:05:00,181.16,181.19,181.08,181.17,69047.0,181.16,181.19,181.08,181.17,69047.0
2022-03-17 15:10:00,181.17,181.18,181.08,181.12,31661.0,181.17,181.18,181.08,181.12,31661.0
2022-03-17 15:15:00,181.12,181.19,181.08,181.15,43487.0,181.12,181.19,181.08,181.15,43487.0
2022-03-17 15:20:00,181.15,181.16,181.03,181.05,57456.0,181.15,181.16,181.03,181.05,57456.0
2022-03-17 15:25:00,181.06,181.08,180.98,180.99,178249.0,181.06,181.08,180.98,180.99,178249.0
2022-03-17 15:30:00,180.98,181.0,180.79,180.88,130942.0,180.98,181.0,180.79,180.88,130942.0
2022-03-17 15:35:00,180.87,180.9,180.77,180.83,111446.0,180.87,180.9,180.77,180.83,111446.0
2022-03-17 15:40:00,180.83,180.9,180.72,180.84,283396.0,180.83,180.9,180.72,180.84,283396.0
2022-03-17 15:45:00,180.83,180.85,180.75,180.81,134911.0,180.83,180.85,180.75,180.81,134911.0
2022-03-17 15:50:00,180.81,180.84,180.73,180.83,148067.0,180.81,180.84,180.73,180.83,148067.0
2022-03-17 15:55:00,180.83,180.88,180.65,180.85,334634.0,180.83,180.88,180.65,180.85,334634.0
2022-03-18 09:30:00,179.93,180.72,179.78,180.4,438934.0,179.93,180.72,179.78,180.4,438934.0
2022-03-18 09:35:00,180.4,180.46,180.2,180.27,164146.0,180.4,180.46,180.2,180.27,164146.0
2022-03-18 09:40:00,180.22,180.46,180.06,180.45,121707.0,180.22,180.46,180.06,180.45,121707.0
2022-03-18 09:45:00,180.44,180.54,180.23,180.52,317405.0,180.44,180.54,180.23,180.52,317405.0
2022-03-18 09:50:00,180.51,180.56,180.33,180.35,275324.0,180.51,180.56,180.33,180.35,275324.0
2022-03-18 09:55:00,180.36,180.71,180.34,180.49,190121.0,180.36,180.71,180.34,180.49,190121.0
2022-03-18 10:00:00,180.51,180.64,180.08,180.19,235180.0,180.51,180.64,180.08,180.19,235180.0
2022-03-18 10:05:00,180.2,180.44,180.08,180.35,144076.0,180.2,180.44,180.08,180.35,144076.0
2022-03-18 10:10:00,180.36,180.47,180.08,180.23,196163.0,180.36,180.47,180.08,180.23,196163.0
2022-03-18 10:15:00,180.23,180.3,180.1,180.28,61194.0,180.23,180.3,180.1,180.28,61194.0
2022-03-18 10:20:00,180.28,180.42,180.16,180.4,53008.0,180.28,180.42,180.16,180.4,53008.0
2022-03-18 10:25:00,180.4,180.46,180.33,180.36,63233.0,180.4,180.46,180.33,180.36,63233.0
2022-03-18 10:30:00,180.37,180.6,180.34,180.59,73405.0,180.37,180.6,180.34,180.59,73405.0
2022-03-18 10:35:00,180.59,180.66,180.48,180.56,229966.0,180.59,180.66,180.48,180.56,229966.0
2022-03-18 10:40:00,180.56,180.59,180.28,180.35,82694.0,180.56,180.59,180.28,180.35,82694.0
2022-03-18 10:45:00,180.34,180.68,180.3,180.59,68949.0,180.34,180.68,180.3,180.59,68949.0
2022-03-18 10:50:00,180.6,180.93,180.6,180.83,154742.0,180.6,180.93,180.6,180.83,154742.0
2022-03-18 10:55:00,180.84,180.92,180.69,180.75,270849.0,180.84,180.92,180.69,180.75,270849.0
2022-03-18 11:00:00,180.75,180.8,180.56,180.67,143011.0,180.75,180.8,180.56,180.67,143011.0
2022-03-18 11:05:00,180.65,180.75,180.58,180.63,43133.0,180.65,180.75,180.58,180.63,43133.0
2022-03-18 11:10:00,180.62,180.65,180.48,180.63,99325.0,180.62,180.65,180.48,180.63,99325.0
2022-03-18 11:15:00,180.64,180.75,180.59,180.67,82580.0,180.64,180.75,180.59,180.67,82580.0
2022-03-18 11:20:00,180.65,180.74,180.5,180.6,167963.0,180.65,180.74,180.5,180.6,167963.0
2022-03-18 11:25:00,180.58,180.76,180.58,180.65,188149.0,180.58,180.76,180.58,180.65,188149.0
2022-03-18 11:30:00,180.65,180.7,180.57,180.58,58138.0,180.65,180.7,180.57,180.58,58138.0
2022-03-18 11:35:00,180.59,180.71,180.29,180.51,140515.0,180.59,180.71,180.29,180.51,140515.0
2022-03-18 11:40:00,180.49,180.49,180.28,180.3,57714.0,180.49,180.49,180.28,180.3,57714.0
2022-03-18 11:45:00,180.33,180.38,180.3,180.34,49594.0,180.33,180.38,180.3,180.34,49594.0
2022-03-18 11:50:00,180.34,180.36,180.21,180.31,70818.0,180.34,180.36,180.21,180.31,70818.0
2022-03-18 11:55:00,180.33,180.42,180.29,180.37,78662.0,180.33,180.42,180.29,180.37,78662.0
2022-03-18 12:00:00,180.36,180.42,180.17,180.17,58367.0,180.36,180.42,180.17,180.17,58367.0
2022-03-18 12:05:00,180.19,180.35,180.19,180.35,36722.0,180.19,180.35,180.19,180.35,36722.0
2022-03-18 12:10:00,180.32,180.32,180.13,180.19,65322.0,180.32,180.32,180.13,180.19,65322.0
2022-03-18 12:15:00,180.19,180.23,180.12,180.21,46088.0,180.19,180.23,180.12,180.21,46088.0
2022-03-18 12:20:00,180.21,180.25,180.16,180.17,44526.0,180.21,180.25,180.16,180.17,44526.0
2022-03-18 12:25:00,180.18,180.3,180.16,180.24,118330.0,180.18,180.3,180.16,180.24,118330.0
2022-03-18 12:30:00,180.23,180.24,180.06,180.1,65928.0,180.23,180.24,180.06,180.1,65928.0
2022-03-18 12:35:00,180.09,180.1,179.8,180.03,180207.0,180.09,180.1,179.8,180.03,180207.0
2022-03-18 12:40:00,180.04,180.14,180.0,180.04,59211.0,180.04,180.14,180.0,180.04,59211.0
2022-03-18 12:45:00,180.04,180.05,179.83,179.92,95381.0,180.04,180.05,179.83,179.92,95381.0
2022-03-18 12:50:00,179.91,179.96,179.87,179.91,39603.0,179.91,179.96,179.87,179.91,39603.0
2022-03-18 12:55:00,179.91,180.06,179.91,180.0,60153.0,179.91,180.06,179.91,180.0,60153.0
2022-03-18 13:00:00,179.99,180.11,179.95,180.01,65386.0,179.99,180.11,179.95,180.01,65386.0
2022-03-18 13:05:00,180.02,180.07,179.92,180.0,51918.0,180.02,180.07,179.92,180.0,51918.0
2022-03-18 13:10:00,179.98,180.09,179.97,180.08,22886.0,179.98,180.09,179.97,180.08,22886.0
2022-03-18 13:15:00,180.07,180.12,180.0,180.03,47148.0,180.07,180.12,180.0,180.03,47148.0
2022-03-18 13:20:00,180.03,180.12,179.98,180.04,112333.0,180.03,180.12,179.98,180.04,112333.0
2022-03-18 13:25:00,180.03,180.11,180.01,180.04,45629.0,180.03,180.11,180.01,180.04,45629.0
2022-03-18 13:30:00,180.04,180.1,179.93,179.94,50968.0,180.04,180.1,179.93,179.94,50968.0
2022-03-18 13:35:00,179.96,179.97,179.87,179.88,37096.0,179.96,179.97,179.87,179.88,37096.0
2022-03-18 13:40:00,179.89,179.89,179.81,179.85,39511.0,179.89,179.89,179.81,179.85,39511.0
2022-03-18 13:45:00,179.86,180.2,179.85,180.17,140519.0,179.86,180.2,179.85,180.17,140519.0
2022-03-18 13:50:00,180.17,180.25,180.14,180.18,67698.0,180.17,180.25,180.14,180.18,67698.0
2022-03-18 13:55:00,180.19,180.22,180.08,180.11,39153.0,180.19,180.22,180.08,180.11,39153.0
2022-03-18 14:00:00,180.12,180.17,180.07,180.07,58125.0,180.12,180.17,180.07,180.07,58125.0
2022-03-18 14:05:00,180.08,180.11,180.04,180.07,60753.0,180.08,180.11,180.04,180.07,60753.0
2022-03-18 14:10:00,180.09,180.13,180.06,180.09,54427.0,180.09,180.13,180.06,180.09,54427.0
2022-03-18 14:15:00,180.09,180.1,180.01,180.02,31510.0,180.09,180.1,180.01,180.02,31510.0
2022-03-18 14:20:00,180.01,180.04,179.89,179.94,62385.0,180.01,180.04,179.89,179.94,62385.0
2022-03-18 14:25:00,179.95,179.97,179.9,179.92,86322.0,179.95,179.97,179.9,179.92,86322.0
2022-03-18 14:30:00,179.92,179.93,179.88,179.91,34009.0,179.92,179.93,179.88,179.91,34009.0
2022-03-18 14:35:00,179.91,179.93,179.78,179.8,50484.0,179.91,179.93,179.78,179.8,50484.0
2022-03-18 14:40:00,179.79,179.96,179.78,179.95,63559.0,179.79,179.96,179.78,179.95,63559.0
2022-03-18 14:45:00,179.95,179.98,179.63,179.67,617962.0,179.95,179.98,179.63,179.67,617962.0
2022-03-18 14:50:00,179.65,179.77,179.56,179.71,224987.0,179.65,179.77,179.56,179.71,224987.0
2022-03-18 14:55:00,179.71,179.71,179.51,179.55,137938.0,179.71,179.71,179.51,179.55,137938.0
2022-03-18 15:00:00,179.56,179.59,179.25,179.4,229671.0,179.56,179.59,179.25,179.4,229671.0
2022-03-18 15:05:00,179.38,179.4,179.24,179.33,137533.0,179.38,179.4,179.24,179.33,137533.0
2022-03-18 15:10:00,179.33,179.44,179.26,179.28,127036.0,179.33,179.44,179.26,179.28,127036.0
2022-03-18 15:15:00,179.28,179.41,179.25,179.4,166681.0,179.28,179.41,179.25,179.4,166681.0
2022-03-18 15:20:00,179.4,179.44,179.31,179.39,118616.0,179.4,179.44,179.31,179.39,118616.0
2022-03-18 15:25:00,179.38,179.39,179.2,179.24,223084.0,179.38,179.39,179.2,179.24,223084.0
2022-03-18 15:30:00,179.24,179.36,179.06,179.28,275748.0,179.24,179.36,179.06,179.28,275748.0
2022-03-18 15:35:00,179.27,179.37,179.16,179.28,218188.0,179.27,179.37,179.16,179.28,218188.0
2022-03-18 15:40:00,179.28,179.29,179.16,179.21,292304.0,179.28,179.29,179.16,179.21,292304.0
2022-03-18 15:45:00,179.21,179.25,179.08,179.17,330802.0,179.21,179.25,179.08,179.17,330802.0
2022-03-18 15:50:00,179.18,179.27,179.13,179.21,272622.0,179.18,179.27,179.13,179.21,272622.0
2022-03-18 15:55:00,179.21,179.26,179.03,179.26,555921.0,179.21,179.26,179.03,179.26,555921.0
2022-03-21 09:30:00,179.33,179.63,179.32,179.56,235293.0,179.33,179.63,179.32,179.56,235293.0
2022-03-21 09:35:00,179.57,179.82,179.47,179.79,207366.0,179.57,179.82,179.47,179.79,207366.0
2022-03-21 09:40:00,179.79,179.86,179.71,179.81,106087.0,179.79,179.86,179.71,179.81,106087.0
2022-03-21 09:45:00,179.8,180.21,179.75,180.16,182169.0,179.8,180.21,179.75,180.16,182169.0
2022-03-21 09:50:00,180.16,180.19,180.02,180.12,170008.0,180.16,180.19,180.02,180.12,170008.0
2022-03-21 09:55:00,180.1,180.17,180.06,180.15,149014.0,180.1,180.17,180.06,180.15,149014.0
2022-03-21 10:00:00,180.19,180.65,180.19,180.59,316535.0,180.19,180.65,180.19,180.59,316535.0
2022-03-21 10:05:00,180.59,180.67,180.47,180.54,252610.0,180.59,180.67,180.47,180.54,252610.0
2022-03-21 10:10:00,180.54,180.65,180.42,180.57,72979.0,180.54,180.65,180.42,180.57,72979.0
2022-03-21 10:15:00,180.57,180.7,180.54,180.56,81193.0,180.57,180.7,180.54,180.56,81193.0
2022-03-21 10:20:00,180.59,180.7,180.55,180.63,92002.0,180.59,180.7,180.55,180.63,92002.0
2022-03-21 10:25:00,180.63,180.67,180.51,180.63,69968.0,180.63,180.67,180.51,180.63,69968.0
2022-03-21 10:30:00,180.61,180.85,180.53,180.81,91778.0,180.61,180.85,180.53,180.81,91778.0
2022-03-21 10:35:00,180.77,180.81,180.58,180.64,103168.0,180.77,180.81,180.58,180.64,103168.0
2022-03-21 10:40:00,180.65,180.72,180.62,180.64,59964.0,180.65,180.72,180.62,180.64,59964.0
2022-03-21 10:45:00,180.65,180.72,180.38,180.45,74191.0,180.65,180.72,180.38,180.45,74191.0
2022-03-21 10:50:00,180.47,180.48,180.36,180.45,69138.0,180.47,180.48,180.36,180.45,69138.0
2022-03-21 10:55:00,180.41,180.52,180.36,180.47,49234.0,180.41,180.52,180.36,180.47,49234.0
2022-03-21 11:00:00,180.45,180.64,180.44,180.64,111132.0,180.45,180.64,180.44,180.64,111132.0
2022-03-21 11:05:00,180.64,180.72,180.52,180.69,93176.0,180.64,180.72,180.52,180.69,93176.0
2022-03-21 11:10:00,180.7,180.7,180.56,180.61,35202.0,180.7,180.7,180.56,180.61,35202.0
2022-03-21 11:15:00,180.6,180.64,180.41,180.56,74643.0,180.6,180.64,180.41,180.56,74643.0
2022-03-21 11:20:00,180.55,180.64,180.53,180.53,45170.0,180.55,180.64,180.53,180.53,45170.0
2022-03-21 11:25:00,180.53,180.53,180.42,180.52,48450.0,180.53,180.53,180.42,180.52,48450.0
2022-03-21 11:30:00,180.56,180.62,180.47,180.51,61666.0,180.56,180.62,180.47,180.51,61666.0
2022-03-21 11:35:00,180.51,180.52,180.41,180.51,37545.0,180.51,180.52,180.41,180.51,37545.0
2022-03-21 11:40:00,180.53,180.59,180.49,180.56,33473.0,180.53,180.59,180.49,180.56,33473.0
2022-03-21 11:45:00,180.56,180.59,180.49,180.58,31766.0,180.56,180.59,180.49,180.58,31766.0
2022-03-21 11:50:00,180.57,180.64,180.54,180.62,42276.0,180.57,180.64,180.54,180.62,42276.0
2022-03-21 11:55:00,180.62,180.67,180.54,180.63,46211.0,180.62,180.67,180.54,180.63,46211.0
2022-03-21 12:00:00,180.64,180.73,180.6,180.71,44610.0,180.64,180.73,180.6,180.71,44610.0
2022-03-21 12:05:00,180.72,180.84,180.64,180.82,34740.0,180.72,180.84,180.64,180.82,34740.0
2022-03-21 12:10:00,180.82,180.88,180.74,180.81,86048.0,180.82,180.88,180.74,180.81,86048.0
2022-03-21 12:15:00,180.81,180.84,180.74,180.75,27870.0,180.81,180.84,180.74,180.75,27870.0
2022-03-21 12:20:00,180.76,180.78,180.67,180.7,59082.0,180.76,180.78,180.67,180.7,59082.0
2022-03-21 12:25:00,180.72,180.76,180.67,180.75,25193.0,180.72,180.76,180.67,180.75,25193.0
2022-03-21 12:30:00,180.75,180.81,180.1,180.43,234548.0,180.75,180.81,180.1,180.43,234548.0
2022-03-21 12:35:00,180.42,180.58,180.38,180.51,80492.0,180.42,180.58,180.38,180.51,80492.0
2022-03-21 12:40:00,180.5,180.64,180.44,180.49,51422.0,180.5,180.64,180.44,180.49,51422.0
2022-03-21 12:45:00,180.48,180.54,180.29,180.36,65334.0,180.48,180.54,180.29,180.36,65334.0
2022-03-21 12:50:00,180.33,180.37,180.26,180.34,61000.0,180.33,180.37,180.26,180.34,61000.0
2022-03-21 12:55:00,180.33,180.35,180.14,180.18,94206.0,180.33,180.35,180.14,180.18,94206.0
2022-03-21 13:00:00,180.18,180.18,180.07,180.1,74074.0,180.18,180.18,180.07,180.1,74074.0
2022-03-21 13:05:00,180.1,180.13,179.93,180.07,79981.0,180.1,180.13,179.93,180.07,79981.0
2022-03-21 13:10:00,180.09,180.13,179.91,179.92,135966.0,180.09,180.13,179.91,179.92,135966.0
2022-03-21 13:15:00,179.91,180.05,179.86,179.9,85993.0,179.91,180.05,179.86,179.9,85993.0
2022-03-21 13:20:00,179.91,180.01,179.86,179.97,45090.0,179.91,180.01,179.86,179.97,45090.0
2022-03-21 13:25:00,179.97,180.12,179.92,180.08,85539.0,179.97,180.12,179.92,180.08,85539.0
2022-03-21 13:30:00,180.08,180.08,179.93,180.07,85223.0,180.08,180.08,179.93,180.07,85223.0
2022-03-21 13:35:00,180.07,180.07,179.97,180.06,68493.0,180.07,180.07,179.97,180.06,68493.0
2022-03-21 13:40:00,180.06,180.11,180.02,180.05,33457.0,180.06,180.11,180.02,180.05,33457.0
2022-03-21 13:45:00,180.05,180.26,180.03,180.25,38509.0,180.05,180.26,180.03,180.25,38509.0
2022-03-21 13:50:00,180.25,180.37,180.24,180.3,103068.0,180.25,180.37,180.24,180.3,103068.0
2022-03-21 13:55:00,180.31,180.35,180.18,180.33,40706.0,180.31,180.35,180.18,180.33,40706.0
2022-03-21 14:00:00,180.34,180.4,180.3,180.36,35594.0,180.34,180.4,180.3,180.36,35594.0
2022-03-21 14:05:00,180.37,180.47,180.33,180.43,98605.0,180.37,180.47,180.33,180.43,98605.0
2022-03-21 14:10:00,180.42,180.43,180.32,180.35,31877.0,180.42,180.43,180.32,180.35,31877.0
2022-03-21 14:15:00,180.35,180.41,180.28,180.29,39569.0,180.35,180.41,180.28,180.29,39569.0
2022-03-21 14:20:00,180.28,180.4,180.25,180.36,61498.0,180.28,180.4,180.25,180.36,61498.0
2022-03-21 14:25:00,180.36,180.41,180.32,180.4,28100.0,180.36,180.41,180.32,180.4,28100.0
2022-03-21 14:30:00,180.39,180.54,180.36,180.49,67211.0,180.39,180.54,180.36,180.49,67211.0
2022-03-21 14:35:00,180.49,180.61,180.47,180.57,52660.0,180.49,180.61,180.47,180.57,52660.0
2022-03-21 14:40:00,180.58,180.61,180.52,180.52,38132.0,180.58,180.61,180.52,180.52,38132.0
2022-03-21 14:45:00,180.53,180.6,180.51,180.54,52552.0,180.53,180.6,180.51,180.54,52552.0
2022-03-21 14:50:00,180.56,180.57,180.48,180.53,42506.0,180.56,180.57,180.48,180.53,42506.0
2022-03-21 14:55:00,180.53,181.29,180.5,180.7,274849.0,180.53,181.29,180.5,180.7,274849.0
2022-03-21 15:00:00,180.69,180.73,180.55,180.55,73708.0,180.69,180.73,180.55,180.55,73708.0
2022-03-21 15:05:00,180.56,180.62,180.47,180.58,63096.0,180.56,180.62,180.47,180.58,63096.0
2022-03-21 15:10:00,180.55,180.69,180.54,180.54,34978.0,180.55,180.69,180.54,180.54,34978.0
2022-03-21 15:15:00,180.56,180.58,180.44,180.53,85202.0,180.56,180.58,180.44,180.53,85202.0
2022-03-21 15:20:00,180.55,180.66,180.54,180.66,63431.0,180.55,180.66,180.54,180.66,63431.0
2022-03-21 15:25:00,180.66,180.85,180.65,180.79,131275.0,180.66,180.85,180.65,180.79,131275.0
2022-03-21 15:30:00,180.81,181.15,180.81,181.04,195394.0,180.81,181.15,180.81,181.04,195394.0
2022-03-21 15:35:00,181.04,181.13,180.93,181.03,126098.0,181.04,181.13,180.93,181.03,126098.0
2022-03-21 15:40:00,181.02,181.1,180.67,180.86,291666.0,181.02,181.1,180.67,180.86,291666.0
2022-03-21 15:45:00,180.87,181.09,180.71,180.84,317778.0,180.87,181.09,180.71,180.84,317778.0
2022-03-21 15:50:00,180.85,180.92,180.75,180.8,183948.0,180.85,180.92,180.75,180.8,183948.0
2022-03-21 15:55:00,180.79,180.83,180.6,180.65,347810.0,180.79,180.83,180.6,180.65,347810.0
2022-03-22 09:30:00,179.6,179.71,179.3,179.46,249870.0,179.6,179.71,179.3,179.46,249870.0
2022-03-22 09:35:00,179.44,179.67,179.39,179.49,101717.0,179.44,179.67,179.39,179.49,101717.0
2022-03-22 09:40:00,179.47,179.71,179.34,179.37,100239.0,179.47,179.71,179.34,179.37,100239.0
2022-03-22 09:45:00,179.35,179.58,179.17,179.52,160703.0,179.35,179.58,179.17,179.52,160703.0
2022-03-22 09:50:00,179.52,179.68,179.5,179.6,135184.0,179.52,179.68,179.5,179.6,135184.0
2022-03-22 09:55:00,179.59,179.62,179.42,179.56,70325.0,179.59,179.62,179.42,179.56,70325.0
2022-03-22 10:00:00,179.56,179.58,178.73,178.77,161106.0,179.56,179.58,178.73,178.77,161106.0
2022-03-22 10:05:00,178.78,178.87,178.32,178.63,272328.0,178.78,178.87,178.32,178.63,272328.0
2022-03-22 10:10:00,178.63,178.83,178.6,178.65,105649.0,178.63,178.83,178.6,178.65,105649.0
2022-03-22 10:15:00,178.66,178.76,178.57,178.66,167969.0,178.66,178.76,178.57,178.66,167969.0
2022-03-22 10:20:00,178.67,178.83,178.63,178.67,58013.0,178.67,178.83,178.63,178.67,58013.0
2022-03-22 10:25:00,178.69,178.79,178.57,178.57,163804.0,178.69,178.79,178.57,178.57,163804.0
2022-03-22 10:30:00,178.57,178.7,178.55,178.67,87684.0,178.57,178.7,178.55,178.67,87684.0
2022-03-22 10:35:00,178.71,178.78,178.58,178.6,70174.0,178.71,178.78,178.58,178.6,70174.0
2022-03-22 10:40:00,178.6,178.68,178.54,178.55,100140.0,178.6,178.68,178.54,178.55,100140.0
2022-03-22 10:45:00,178.55,178.77,178.55,178.67,130745.0,178.55,178.77,178.55,178.67,130745.0
2022-03-22 10:50:00,178.67,178.95,178.67,178.8,90233.0,178.67,178.95,178.67,178.8,90233.0
2022-03-22 10:55:00,178.78,178.8,178.65,178.75,37630.0,178.78,178.8,178.65,178.75,37630.0
2022-03-22 11:00:00,178.76,178.92,178.68,178.73,93174.0,178.76,178.92,178.68,178.73,93174.0
2022-03-22 11:05:00,178.73,178.79,178.67,178.78,66695.0,178.73,178.79,178.67,178.78,66695.0
2022-03-22 11:10:00,178.75,178.76,178.6,178.71,48484.0,178.75,178.76,178.6,178.71,48484.0
2022-03-22 11:15:00,178.72,178.74,178.55,178.55,39316.0,178.72,178.74,178.55,178.55,39316.0
2022-03-22 11:20:00,178.56,178.56,178.35,178.46,124339.0,178.56,178.56,178.35,178.46,124339.0
2022-03-22 11:25:00,178.44,178.63,178.4,178.6,102146.0,178.44,178.63,178.4,178.6,102146.0
2022-03-22 11:30:00,178.61,178.61,178.45,178.5,165430.0,178.61,178.61,178.45,178.5,165430.0
2022-03-22 11:35:00,178.48,178.75,178.48,178.72,77296.0,178.48,178.75,178.48,178.72,77296.0
2022-03-22 11:40:00,178.72,178.92,178.71,178.76,119869.0,178.72,178.92,178.71,178.76,119869.0
2022-03-22 11:45:00,178.77,178.87,178.72,178.84,43164.0,178.77,178.87,178.72,178.84,43164.0
2022-03-22 11:50:00,178.83,179.04,178.8,178.94,352871.0,178.83,179.04,178.8,178.94,352871.0
2022-03-22 11:55:00,178.96,179.05,178.92,179.03,46297.0,178.96,179.05,178.92,179.03,46297.0
2022-03-22 12:00:00,179.04,179.15,179.0,179.12,68519.0,179.04,179.15,179.0,179.12,68519.0
2022-03-22 12:05:00,179.13,179.21,179.06,179.08,56907.0,179.13,179.21,179.06,179.08,56907.0
2022-03-22 12:10:00,179.09,179.23,179.07,179.23,114957.0,179.09,179.23,179.07,179.23,114957.0
2022-03-22 12:15:00,179.23,179.24,179.16,179.23,36623.0,179.23,179.24,179.16,179.23,36623.0
2022-03-22 12:20:00,179.22,179.45,179.21,179.34,101254.0,179.22,179.45,179.21,179.34,101254.0
2022-03-22 12:25:00,179.35,179.51,179.3,179.41,60832.0,179.35,179.51,179.3,179.41,60832.0
2022-03-22 12:30:00,179.41,179.48,179.34,179.38,160035.0,179.41,179.48,179.34,179.38,160035.0
2022-03-22 12:35:00,179.38,179.4,179.26,179.28,93656.0,179.38,179.4,179.26,179.28,93656.0
2022-03-22 12:40:00,179.29,179.46,179.26,179.39,82550.0,179.29,179.46,179.26,179.39,82550.0
2022-03-22 12:45:00,179.39,179.4,179.19,179.23,67104.0,179.39,179.4,179.19,179.23,67104.0
2022-03-22 12:50:00,179.23,179.32,179.19,179.29,81772.0,179.23,179.32,179.19,179.29,81772.0
2022-03-22 12:55:00,179.29,179.3,179.17,179.22,43468.0,179.29,179.3,179.17,179.22,43468.0
2022-03-22 13:00:00,179.23,179.28,179.19,179.27,62637.0,179.23,179.28,179.19,179.27,62637.0
2022-03-22 13:05:00,179.26,179.33,179.07,179.07,314024.0,179.26,179.33,179.07,179.07,314024.0
2022-03-22 13:10:00,179.07,179.22,179.03,179.16,149372.0,179.07,179.22,179.03,179.16,149372.0
2022-03-22 13:15:00,179.16,179.32,179.16,179.26,67401.0,179.16,179.32,179.16,179.26,67401.0
2022-03-22 13:20:00,179.27,179.36,179.19,179.33,69335.0,179.27,179.36,179.19,179.33,69335.0
2022-03-22 13:25:00,179.33,179.47,179.33,179.35,84966.0,179.33,179.47,179.33,179.35,84966.0
2022-03-22 13:30:00,179.34,179.52,179.3,179.51,73123.0,179.34,179.52,179.3,179.51,73123.0
2022-03-22 13:35:00,179.52,179.55,179.42,179.43,46558.0,179.52,179.55,179.42,179.43,46558.0
2022-03-22 13:40:00,179.44,179.46,179.34,179.34,53189.0,179.44,179.46,179.34,179.34,53189.0
2022-03-22 13:45:00,179.34,179.53,179.33,179.51,42056.0,179.34,179.53,179.33,179.51,42056.0
2022-03-22 13:50:00,179.51,179.53,179.42,179.45,47387.0,179.51,179.53,179.42,179.45,47387.0
2022-03-22 13:55:00,179.44,179.46,179.26,179.27,36017.0,179.44,179.46,179.26,179.27,36017.0
2022-03-22 14:00:00,179.26,179.43,179.22,179.42,177523.0,179.26,179.43,179.22,179.42,177523.0
2022-03-22 14:05:00,179.41,179.51,179.39,179.42,67164.0,179.41,179.51,179.39,179.42,67164.0
2022-03-22 14:10:00,179.42,179.44,179.35,179.38,64123.0,179.42,179.44,179.35,179.38,64123.0
2022-03-22 14:15:00,179.38,179.43,179.36,179.4,53090.0,179.38,179.43,179.36,179.4,53090.0
2022-03-22 14:20:00,179.4,179.4,179.31,179.32,48926.0,179.4,179.4,179.31,179.32,48926.0
2022-03-22 14:25:00,179.32,179.48,179.28,179.46,66705.0,179.32,179.48,179.28,179.46,66705.0
2022-03-22 14:30:00,179.47,179.69,179.46,179.58,98227.0,179.47,179.69,179.46,179.58,98227.0
2022-03-22 14:35:00,179.58,179.58,179.49,179.54,23985.0,179.58,179.58,179.49,179.54,23985.0
2022-03-22 14:40:00,179.54,179.58,179.51,179.55,25396.0,179.54,179.58,179.51,179.55,25396.0
2022-03-22 14:45:00,179.54,179.67,179.52,179.64,29157.0,179.54,179.67,179.52,179.64,29157.0
2022-03-22 14:50:00,179.64,179.64,179.57,179.6,23904.0,179.64,179.64,179.57,179.6,23904.0
2022-03-22 14:55:00,179.6,179.64,179.49,179.5,59370.0,179.6,179.64,179.49,179.5,59370.0
2022-03-22 15:00:00,179.49,179.55,179.35,179.44,53338.0,179.49,179.55,179.35,179.44,53338.0
2022-03-22 15:05:00,179.45,179.47,179.39,179.41,39715.0,179.45,179.47,179.39,179.41,39715.0
2022-03-22 15:10:00,179.41,179.5,179.39,179.46,110973.0,179.41,179.5,179.39,179.46,110973.0
2022-03-22 15:15:00,179.46,179.46,179.37,179.43,62352.0,179.46,179.46,179.37,179.43,62352.0
2022-03-22 15:20:00,179.42,179.5,179.41,179.47,93473.0,179.42,179.5,179.41,179.47,93473.0
2022-03-22 15:25:00,179.47,179.5,179.41,179.44,107241.0,179.47,179.5,179.41,179.44,107241.0
2022-03-22 15:30:00,179.44,179.5,179.35,179.48,120418.0,179.44,179.5,179.35,179.48,120418.0
2022-03-22 15:35:00,179.48,179.52,179.44,179.47,180041.0,179.48,179.52,179.44,179.47,180041.0
2022-03-22 15:40:00,179.47,179.48,179.39,179.43,157004.0,179.47,179.48,179.39,179.43,157004.0
2022-03-22 15:45:00,179.43,179.43,179.28,179.37,167976.0,179.43,179.43,179.28,179.37,167976.0
2022-03-22 15:50:00,179.37,179.42,179.32,179.35,183761.0,179.37,179.42,179.32,179.35,183761.0
2022-03-22 15:55:00,179.34,179.44,179.33,179.35,202946.0,179.34,179.44,179.33,179.35,202946.0
2022-03-23 09:30:00,180.29,180.46,180.26,180.38,248472.0,180.29,180.46,180.26,180.38,248472.0
2022-03-23 09:35:00,180.39,180.49,180.28,180.37,133870.0,180.39,180.49,180.28,180.37,133870.0
2022-03-23 09:40:00,180.39,180.65,180.31,180.53,385295.0,180.39,180.65,180.31,180.53,385295.0
2022-03-23 09:45:00,180.53,180.61,180.4,180.41,122526.0,180.53,180.61,180.4,180.41,122526.0
2022-03-23 09:50:00,180.42,180.62,180.41,180.61,99516.0,180.42,180.62,180.41,180.61,99516.0
2022-03-23 09:55:00,180.62,180.69,180.53,180.65,195300.0,180.62,180.69,180.53,180.65,195300.0
2022-03-23 10:00:00,180.65,180.8,180.62,180.64,146159.0,180.65,180.8,180.62,180.64,146159.0
2022-03-23 10:05:00,180.65,180.67,180.42,180.5,85753.0,180.65,180.67,180.42,180.5,85753.0
2022-03-23 10:10:00,180.49,180.51,180.31,180.34,108592.0,180.49,180.51,180.31,180.34,108592.0
2022-03-23 10:15:00,180.34,180.35,180.04,180.05,120135.0,180.34,180.35,180.04,180.05,120135.0
2022-03-23 10:20:00,180.05,180.24,180.02,180.2,189585.0,180.05,180.24,180.02,180.2,189585.0
2022-03-23 10:25:00,180.18,180.24,180.1,180.17,56810.0,180.18,180.24,180.1,180.17,56810.0
2022-03-23 10:30:00,180.19,180.23,180.11,180.14,79059.0,180.19,180.23,180.11,180.14,79059.0
2022-03-23 10:35:00,180.13,180.19,179.97,180.05,217863.0,180.13,180.19,179.97,180.05,217863.0
2022-03-23 10:40:00,180.05,180.29,180.02,180.27,100423.0,180.05,180.29,180.02,180.27,100423.0
2022-03-23 10:45:00,180.26,180.53,180.26,180.47,50728.0,180.26,180.53,180.26,180.47,50728.0
2022-03-23 10:50:00,180.48,180.48,180.33,180.37,56975.0,180.48,180.48,180.33,180.37,56975.0
2022-03-23 10:55:00,180.36,180.38,180.25,180.31,161670.0,180.36,180.38,180.25,180.31,161670.0
2022-03-23 11:00:00,180.3,180.37,180.2,180.23,52284.0,180.3,180.37,180.2,180.23,52284.0
2022-03-23 11:05:00,180.22,180.34,180.22,180.34,46472.0,180.22,180.34,180.22,180.34,46472.0
2022-03-23 11:10:00,180.33,180.38,180.3,180.33,29352.0,180.33,180.38,180.3,180.33,29352.0
2022-03-23 11:15:00,180.34,180.35,180.23,180.32,37445.0,180.34,180.35,180.23,180.32,37445.0
2022-03-23 11:20:00,180.32,180.34,180.24,180.25,28555.0,180.32,180.34,180.24,180.25,28555.0
2022-03-23 11:25:00,180.25,180.3,180.22,180.26,24753.0,180.25,180.3,180.22,180.26,24753.0
2022-03-23 11:30:00,180.28,180.34,180.22,180.25,34982.0,180.28,180.34,180.22,180.25,34982.0
2022-03-23 11:35:00,180.25,180.26,180.03,180.05,97350.0,180.25,180.26,180.03,180.05,97350.0
2022-03-23 11:40:00,180.05,180.05,179.76,179.78,100287.0,180.05,180.05,179.76,179.78,100287.0
2022-03-23 11:45:00,179.78,179.96,179.76,179.95,46314.0,179.78,179.96,179.76,179.95,46314.0
2022-03-23 11:50:00,179.95,180.2,179.95,180.09,152535.0,179.95,180.2,179.95,180.09,152535.0
2022-03-23 11:55:00,180.08,180.11,179.99,180.08,128229.0,180.08,180.11,179.99,180.08,128229.0
2022-03-23 12:00:00,180.07,180.08,179.92,179.97,121863.0,180.07,180.08,179.92,179.97,121863.0
2022-03-23 12:05:00,179.96,180.03,179.95,179.99,240592.0,179.96,180.03,179.95,179.99,240592.0
2022-03-23 12:10:00,179.99,180.16,179.93,180.06,217890.0,179.99,180.16,179.93,180.06,217890.0
2022-03-23 12:15:00,180.06,180.31,180.06,180.3,127534.0,180.06,180.31,180.06,180.3,127534.0
2022-03-23 12:20:00,180.31,180.35,180.23,180.35,61254.0,180.31,180.35,180.23,180.35,61254.0
2022-03-23 12:25:00,180.35,180.45,180.31,180.43,123468.0,180.35,180.45,180.31,180.43,123468.0
2022-03-23 12:30:00,180.45,180.45,180.33,180.42,40473.0,180.45,180.45,180.33,180.42,40473.0
2022-03-23 12:35:00,180.42,180.52,180.41,180.47,86184.0,180.42,180.52,180.41,180.47,86184.0
2022-03-23 12:40:00,180.48,180.55,180.45,180.48,38352.0,180.48,180.55,180.45,180.48,38352.0
2022-03-23 12:45:00,180.48,180.65,180.48,180.59,79005.0,180.48,180.65,180.48,180.59,79005.0
2022-03-23 12:50:00,180.62,180.62,180.52,180.56,99915.0,180.62,180.62,180.52,180.56,99915.0
2022-03-23 12:55:00,180.56,180.67,180.52,180.66,74293.0,180.56,180.67,180.52,180.66,74293.0
2022-03-23 13:00:00,180.68,180.73,180.6,180.72,62554.0,180.68,180.73,180.6,180.72,62554.0
2022-03-23 13:05:00,180.72,180.83,180.7,180.81,81191.0,180.72,180.83,180.7,180.81,81191.0
2022-03-23 13:10:00,180.81,180.83,180.77,180.79,79486.0,180.81,180.83,180.77,180.79,79486.0
2022-03-23 13:15:00,180.79,180.8,180.6,180.64,65880.0,180.79,180.8,180.6,180.64,65880.0
2022-03-23 13:20:00,180.65,180.75,180.62,180.74,76253.0,180.65,180.75,180.62,180.74,76253.0
2022-03-23 13:25:00,180.73,180.83,180.7,180.8,73109.0,180.73,180.83,180.7,180.8,73109.0
2022-03-23 13:30:00,180.79,180.79,180.64,180.74,43101.0,180.79,180.79,180.64,180.74,43101.0
2022-03-23 13:35:00,180.72,180.79,180.68,180.69,26251.0,180.72,180.79,180.68,180.69,26251.0
2022-03-23 13:40:00,180.7,180.78,180.69,180.73,39075.0,180.7,180.78,180.69,180.73,39075.0
2022-03-23 13:45:00,180.72,180.81,180.69,180.79,54658.0,180.72,180.81,180.69,180.79,54658.0
2022-03-23 13:50:00,180.78,180.88,180.74,180.82,85582.0,180.78,180.88,180.74,180.82,85582.0
2022-03-23 13:55:00,180.83,180.9,180.76,180.78,104799.0,180.83,180.9,180.76,180.78,104799.0
2022-03-23 14:00:00,180.79,180.9,180.77,180.87,58611.0,180.79,180.9,180.77,180.87,58611.0
2022-03-23 14:05:00,180.87,181.05,180.83,180.95,251691.0,180.87,181.05,180.83,180.95,251691.0
2022-03-23 14:10:00,180.96,181.0,180.9,180.98,58528.0,180.96,181.0,180.9,180.98,58528.0
2022-03-23 14:15:00,180.98,181.02,180.89,180.93,47910.0,180.98,181.02,180.89,180.93,47910.0
2022-03-23 14:20:00,180.93,180.97,180.89,180.93,59365.0,180.93,180.97,180.89,180.93,59365.0
2022-03-23 14:25:00,180.94,180.96,180.88,180.94,48583.0,180.94,180.96,180.88,180.94,48583.0
2022-03-23 14:30:00,180.94,181.0,180.93,180.99,97855.0,180.94,181.0,180.93,180.99,97855.0
2022-03-23 14:35:00,180.98,181.02,180.93,180.97,145034.0,180.98,181.02,180.93,180.97,145034.0
2022-03-23 14:40:00,180.97,181.02,180.93,180.93,89232.0,180.97,181.02,180.93,180.93,89232.0
2022-03-23 14:45:00,180.94,181.01,180.92,180.99,90497.0,180.94,181.01,180.92,180.99,90497.0
2022-03-23 14:50:00,180.99,181.08,180.98,181.01,103594.0,180.99,181.08,180.98,181.01,103594.0
2022-03-23 14:55:00,181.0,181.08,180.97,181.04,66683.0,181.0,181.08,180.97,181.04,66683.0
2022-03-23 15:00:00,181.03,181.07,180.96,180.96,90092.0,181.03,181.07,180.96,180.96,90092.0
2022-03-23 15:05:00,180.97,181.05,180.93,181.04,79004.0,180.97,181.05,180.93,181.04,79004.0
2022-03-23 15:10:00,181.05,181.08,181.0,181.07,100996.0,181.05,181.08,181.0,181.07,100996.0
2022-03-23 15:15:00,181.06,181.1,181.03,181.06,66643.0,181.06,181.1,181.03,181.06,66643.0
2022-03-23 15:20:00,181.07,181.29,181.02,181.22,129844.0,181.07,181.29,181.02,181.22,129844.0
2022-03-23 15:25:00,181.24,181.3,181.19,181.28,144275.0,181.24,181.3,181.19,181.28,144275.0
2022-03-23 15:30:00,181.29,181.4,181.24,181.39,112694.0,181.29,181.4,181.24,181.39,112694.0
2022-03-23 15:35:00,181.39,181.47,181.32,181.47,193724.0,181.39,181.47,181.32,181.47,193724.0
2022-03-23 15:40:00,181.46,181.58,181.43,181.5,285477.0,181.46,181.58,181.43,181.5,285477.0
2022-03-23 15:45:00,181.49,181.63,181.42,181.62,363174.0,181.49,181.63,181.42,181.62,363174.0
2022-03-23 15:50:00,181.63,181.77,181.62,181.74,387892.0,181.63,181.77,181.62,181.74,387892.0
2022-03-23 15:55:00,181.74,181.89,181.66,181.74,559931.0,181.74,181.89,181.66,181.74,559931.0
2022-03-24 09:30:00,182.35,182.63,182.24,182.63,282356.0,182.35,182.63,182.24,182.63,282356.0
2022-03-24 09:35:00,182.65,182.66,182.3,182.57,173813.0,182.65,182.66,182.3,182.57,173813.0
2022-03-24 09:40:00,182.57,182.6,182.22,182.31,151652.0,182.57,182.6,182.22,182.31,151652.0
2022-03-24 09:45:00,182.3,182.3,182.01,182.14,134594.0,182.3,182.3,182.01,182.14,134594.0
2022-03-24 09:50:00,182.14,182.26,181.77,182.2,281171.0,182.14,182.26,181.77,182.2,281171.0
2022-03-24 09:55:00,182.19,182.46,182.14,182.34,118167.0,182.19,182.46,182.14,182.34,118167.0
2022-03-24 10:00:00,182.34,182.41,182.09,182.2,88412.0,182.34,182.41,182.09,182.2,88412.0
2022-03-24 10:05:00,182.2,182.37,182.2,182.26,66632.0,182.2,182.37,182.2,182.26,66632.0
2022-03-24 10:10:00,182.26,182.62,182.26,182.57,117599.0,182.26,182.62,182.26,182.57,117599.0
2022-03-24 10:15:00,182.56,182.96,182.49,182.85,213611.0,182.56,182.96,182.49,182.85,213611.0
2022-03-24 10:20:00,182.85,182.9,182.69,182.78,227084.0,182.85,182.9,182.69,182.78,227084.0
2022-03-24 10:25:00,182.75,182.99,182.74,182.97,127967.0,182.75,182.99,182.74,182.97,127967.0
2022-03-24 10:30:00,182.97,183.42,182.97,183.41,223033.0,182.97,183.42,182.97,183.41,223033.0
2022-03-24 10:35:00,183.42,183.47,183.3,183.37,99294.0,183.42,183.47,183.3,183.37,99294.0
2022-03-24 10:40:00,183.38,183.42,183.13,183.3,126154.0,183.38,183.42,183.13,183.3,126154.0
2022-03-24 10:45:00,183.25,183.29,182.95,182.97,147099.0,183.25,183.29,182.95,182.97,147099.0
2022-03-24 10:50:00,182.96,183.18,182.96,183.16,116815.0,182.96,183.18,182.96,183.16,116815.0
2022-03-24 10:55:00,183.16,183.43,183.16,183.4,115538.0,183.16,183.43,183.16,183.4,115538.0
2022-03-24 11:00:00,183.4,183.47,183.11,183.19,247803.0,183.4,183.47,183.11,183.19,247803.0
2022-03-24 11:05:00,183.18,183.39,183.02,183.17,191339.0,183.18,183.39,183.02,183.17,191339.0
2022-03-24 11:10:00,183.18,183.43,183.17,183.34,160521.0,183.18,183.43,183.17,183.34,160521.0
2022-03-24 11:15:00,183.36,183.39,183.16,183.2,103740.0,183.36,183.39,183.16,183.2,103740.0
2022-03-24 11:20:00,183.21,183.26,183.08,183.21,87777.0,183.21,183.26,183.08,183.21,87777.0
2022-03-24 11:25:00,183.21,183.3,183.0,183.02,84795.0,183.21,183.3,183.0,183.02,84795.0
2022-03-24 11:30:00,183.01,183.11,182.83,183.06,195717.0,183.01,183.11,182.83,183.06,195717.0
2022-03-24 11:35:00,183.06,183.24,183.03,183.07,131499.0,183.06,183.24,183.03,183.07,131499.0
2022-03-24 11:40:00,183.08,183.31,183.08,183.28,68947.0,183.08,183.31,183.08,183.28,68947.0
2022-03-24 11:45:00,183.28,183.29,183.06,183.21,214193.0,183.28,183.29,183.06,183.21,214193.0
2022-03-24 11:50:00,183.22,183.32,183.16,183.17,74429.0,183.22,183.32,183.16,183.17,74429.0
2022-03-24 11:55:00,183.17,183.26,183.08,183.22,74864.0,183.17,183.26,183.08,183.22,74864.0
2022-03-24 12:00:00,183.23,183.29,183.08,183.28,83878.0,183.23,183.29,183.08,183.28,83878.0
2022-03-24 12:05:00,183.29,183.3,183.18,183.23,66302.0,183.29,183.3,183.18,183.23,66302.0
2022-03-24 12:10:00,183.22,183.27,183.16,183.21,82228.0,183.22,183.27,183.16,183.21,82228.0
2022-03-24 12:15:00,183.19,183.37,183.19,183.36,77334.0,183.19,183.37,183.19,183.36,77334.0
2022-03-24 12:20:00,183.34,183.51,183.26,183.4,107747.0,183.34,183.51,183.26,183.4,107747.0
2022-03-24 12:25:00,183.4,183.46,183.31,183.43,47809.0,183.4,183.46,183.31,183.43,47809.0
2022-03-24 12:30:00,183.45,183.45,183.29,183.31,54799.0,183.45,183.45,183.29,183.31,54799.0
2022-03-24 12:35:00,183.32,183.33,183.06,183.13,120829.0,183.32,183.33,183.06,183.13,120829.0
2022-03-24 12:40:00,183.15,183.31,183.08,183.1,64852.0,183.15,183.31,183.08,183.1,64852.0
2022-03-24 12:45:00,183.11,183.15,183.01,183.11,110380.0,183.11,183.15,183.01,183.11,110380.0
2022-03-24 12:50:00,183.13,183.2,183.09,183.18,62695.0,183.13,183.2,183.09,183.18,62695.0
2022-03-24 12:55:00,183.18,183.24,183.14,183.2,32669.0,183.18,183.24,183.14,183.2,32669.0
2022-03-24 13:00:00,183.19,183.31,183.17,183.31,69870.0,183.19,183.31,183.17,183.31,69870.0
2022-03-24 13:05:00,183.31,183.4,183.3,183.36,79020.0,183.31,183.4,183.3,183.36,79020.0
2022-03-24 13:10:00,183.34,183.45,183.31,183.39,65388.0,183.34,183.45,183.31,183.39,65388.0
2022-03-24 13:15:00,183.4,183.4,183.28,183.31,68327.0,183.4,183.4,183.28,183.31,68327.0
2022-03-24 13:20:00,183.3,183.3,183.17,183.17,44621.0,183.3,183.3,183.17,183.17,44621.0
2022-03-24 13:25:00,183.17,183.26,183.03,183.13,162647.0,183.17,183.26,183.03,183.13,162647.0
2022-03-24 13:30:00,183.12,183.35,183.09,183.31,74324.0,183.12,183.35,183.09,183.31,74324.0
2022-03-24 13:35:00,183.31,183.37,183.22,183.33,46996.0,183.31,183.37,183.22,183.33,46996.0
2022-03-24 13:40:00,183.33,183.41,183.25,183.26,60599.0,183.33,183.41,183.25,183.26,60599.0
2022-03-24 13:45:00,183.25,183.4,183.21,183.33,63147.0,183.25,183.4,183.21,183.33,63147.0
2022-03-24 13:50:00,183.33,183.39,183.29,183.32,76076.0,183.33,183.39,183.29,183.32,76076.0
2022-03-24 13:55:00,183.32,183.42,183.31,183.42,37556.0,183.32,183.42,183.31,183.42,37556.0
2022-03-24 14:00:00,183.41,183.5,183.32,183.33,61717.0,183.41,183.5,183.32,183.33,61717.0
2022-03-24 14:05:00,183.34,183.44,183.33,183.39,51492.0,183.34,183.44,183.33,183.39,51492.0
2022-03-24 14:10:00,183.4,183.48,183.39,183.42,49915.0,183.4,183.48,183.39,183.42,49915.0
2022-03-24 14:15:00,183.41,183.47,183.39,183.4,47258.0,183.41,183.47,183.39,183.4,47258.0
2022-03-24 14:20:00,183.4,183.42,183.33,183.35,52306.0,183.4,183.42,183.33,183.35,52306.0
2022-03-24 14:25:00,183.36,183.38,183.23,183.24,45731.0,183.36,183.38,183.23,183.24,45731.0
2022-03-24 14:30:00,183.24,183.24,183.13,183.16,31820.0,183.24,183.24,183.13,183.16,31820.0
2022-03-24 14:35:00,183.17,183.29,183.16,183.22,53247.0,183.17,183.29,183.16,183.22,53247.0
2022-03-24 14:40:00,183.22,183.26,183.17,183.24,54762.0,183.22,183.26,183.17,183.24,54762.0
2022-03-24 14:45:00,183.24,183.3,183.21,183.23,66575.0,183.24,183.3,183.21,183.23,66575.0
2022-03-24 14:50:00,183.22,183.22,183.06,183.11,78452.0,183.22,183.22,183.06,183.11,78452.0
2022-03-24 14:55:00,183.11,183.17,183.07,183.14,83863.0,183.11,183.17,183.07,183.14,83863.0
2022-03-24 15:00:00,183.13,183.14,182.99,183.05,92429.0,183.13,183.14,182.99,183.05,92429.0
2022-03-24 15:05:00,183.04,183.18,183.03,183.09,101116.0,183.04,183.18,183.03,183.09,101116.0
2022-03-24 15:10:00,183.09,183.16,183.03,183.15,62193.0,183.09,183.16,183.03,183.15,62193.0
2022-03-24 15:15:00,183.14,183.16,183.1,183.16,35473.0,183.14,183.16,183.1,183.16,35473.0
2022-03-24 15:20:00,183.16,183.17,183.11,183.15,59385.0,183.16,183.17,183.11,183.15,59385.0
2022-03-24 15:25:00,183.16,183.19,183.13,183.15,47100.0,183.16,183.19,183.13,183.15,47100.0
2022-03-24 15:30:00,183.16,183.29,183.14,183.26,79082.0,183.16,183.29,183.14,183.26,79082.0
2022-03-24 15:35:00,183.26,183.3,183.2,183.25,62541.0,183.26,183.3,183.2,183.25,62541.0
2022-03-24 15:40:00,183.25,183.25,183.14,183.15,111894.0,183.25,183.25,183.14,183.15,111894.0
2022-03-24 15:45:00,183.15,183.18,183.07,183.08,113218.0,183.15,183.18,183.07,183.08,113218.0
2022-03-24 15:50:00,183.08,183.13,183.02,183.09,121806.0,183.08,183.13,183.02,183.09,121806.0
2022-03-24 15:55:00,183.09,183.13,183.08,183.11,287041.0,183.09,183.13,183.08,183.11,287041.0
2022-03-25 09:30:00,181.81,181.97,181.52,181.63,323508.0,181.81,181.97,181.52,181.63,323508.0
2022-03-25 09:35:00,181.63,181.67,181.35,181.39,221218.0,181.63,181.67,181.35,181.39,221218.0
2022-03-25 09:40:00,181.37,181.86,181.35,181.7,199263.0,181.37,181.86,181.35,181.7,199263.0
2022-03-25 09:45:00,181.69,182.13,181.65,181.98,223997.0,181.69,182.13,181.65,181.98,223997.0
2022-03-25 09:50:00,181.97,182.15,181.77,181.78,112395.0,181.97,182.15,181.77,181.78,112395.0
2022-03-25 09:55:00,181.77,182.01,181.73,181.91,108183.0,181.77,182.01,181.73,181.91,108183.0
2022-03-25 10:00:00,181.92,182.07,181.84,182.04,63307.0,181.92,182.07,181.84,182.04,63307.0
2022-03-25 10:05:00,182.05,182.24,182.02,182.06,99023.0,182.05,182.24,182.02,182.06,99023.0
2022-03-25 10:10:00,182.07,182.39,182.02,182.22,61481.0,182.07,182.39,182.02,182.22,61481.0
2022-03-25 10:15:00,182.19,182.31,182.03,182.08,62754.0,182.19,182.31,182.03,182.08,62754.0
2022-03-25 10:20:00,182.09,182.29,182.04,182.26,33467.0,182.09,182.29,182.04,182.26,33467.0
2022-03-25 10:25:00,182.25,182.3,182.17,182.23,38336.0,182.25,182.3,182.17,182.23,38336.0
2022-03-25 10:30:00,182.23,182.25,182.08,182.18,22732.0,182.23,182.25,182.08,182.18,22732.0
2022-03-25 10:35:00,182.18,182.31,182.06,182.26,63397.0,182.18,182.31,182.06,182.26,63397.0
2022-03-25 10:40:00,182.25,182.35,182.15,182.15,38086.0,182.25,182.35,182.15,182.15,38086.0
2022-03-25 10:45:00,182.17,182.27,182.14,182.26,33390.0,182.17,182.27,182.14,182.26,33390.0
2022-03-25 10:50:00,182.28,182.28,182.08,182.23,63365.0,182.28,182.28,182.08,182.23,63365.0
2022-03-25 10:55:00,182.21,182.33,182.1,182.25,35580.0,182.21,182.33,182.1,182.25,35580.0
2022-03-25 11:00:00,182.26,182.54,182.2,182.46,98756.0,182.26,182.54,182.2,182.46,98756.0
2022-03-25 11:05:00,182.46,182.56,182.39,182.47,51291.0,182.46,182.56,182.39,182.47,51291.0
2022-03-25 11:10:00,182.48,182.48,182.32,182.34,65029.0,182.48,182.48,182.32,182.34,65029.0
2022-03-25 11:15:00,182.34,182.6,182.31,182.57,172001.0,182.34,182.6,182.31,182.57,172001.0
2022-03-25 11:20:00,182.57,182.83,182.54,182.73,153100.0,182.57,182.83,182.54,182.73,153100.0
2022-03-25 11:25:00,182.72,182.96,182.72,182.8,151341.0,182.72,182.96,182.72,182.8,151341.0
2022-03-25 11:30:00,182.82,183.13,182.81,182.96,282955.0,182.82,183.13,182.81,182.96,282955.0
2022-03-25 11:35:00,182.97,182.98,182.83,182.91,116741.0,182.97,182.98,182.83,182.91,116741.0
2022-03-25 11:40:00,182.92,182.93,182.67,182.84,88517.0,182.92,182.93,182.67,182.84,88517.0
2022-03-25 11:45:00,182.81,182.83,182.71,182.72,53349.0,182.81,182.83,182.71,182.72,53349.0
2022-03-25 11:50:00,182.73,182.73,182.52,182.6,99552.0,182.73,182.73,182.52,182.6,99552.0
2022-03-25 11:55:00,182.63,182.78,182.62,182.68,39219.0,182.63,182.78,182.62,182.68,39219.0
2022-03-25 12:00:00,182.68,182.68,182.56,182.57,33681.0,182.68,182.68,182.56,182.57,33681.0
2022-03-25 12:05:00,182.56,182.76,182.51,182.75,31942.0,182.56,182.76,182.51,182.75,31942.0
2022-03-25 12:10:00,182.76,182.93,182.71,182.82,96979.0,182.76,182.93,182.71,182.82,96979.0
2022-03-25 12:15:00,182.82,182.82,182.67,182.69,25704.0,182.82,182.82,182.67,182.69,25704.0
2022-03-25 12:20:00,182.68,182.71,182.52,182.53,62708.0,182.68,182.71,182.52,182.53,62708.0
2022-03-25 12:25:00,182.53,182.66,182.52,182.63,26309.0,182.53,182.66,182.52,182.63,26309.0
2022-03-25 12:30:00,182.64,182.66,182.46,182.56,121912.0,182.64,182.66,182.46,182.56,121912.0
2022-03-25 12:35:00,182.55,182.64,182.48,182.59,70866.0,182.55,182.64,182.48,182.59,70866.0
2022-03-25 12:40:00,182.59,182.69,182.59,182.68,25502.0,182.59,182.69,182.59,182.68,25502.0
2022-03-25 12:45:00,182.67,182.68,182.54,182.57,22492.0,182.67,182.68,182.54,182.57,22492.0
2022-03-25 12:50:00,182.58,182.66,182.55,182.58,21376.0,182.58,182.66,182.55,182.58,21376.0
2022-03-25 12:55:00,182.55,182.59,182.46,182.57,24178.0,182.55,182.59,182.46,182.57,24178.0
2022-03-25 13:00:00,182.56,182.65,182.55,182.6,31129.0,182.56,182.65,182.55,182.6,31129.0
2022-03-25 13:05:00,182.59,182.61,182.52,182.56,24533.0,182.59,182.61,182.52,182.56,24533.0
2022-03-25 13:10:00,182.58,182.61,182.52,182.58,31451.0,182.58,182.61,182.52,182.58,31451.0
2022-03-25 13:15:00,182.58,182.61,182.49,182.52,27062.0,182.58,182.61,182.49,182.52,27062.0
2022-03-25 13:20:00,182.51,182.58,182.49,182.52,14768.0,182.51,182.58,182.49,182.52,14768.0
2022-03-25 13:25:00,182.52,182.53,182.38,182.39,104958.0,182.52,182.53,182.38,182.39,104958.0
2022-03-25 13:30:00,182.39,182.41,182.18,182.37,124015.0,182.39,182.41,182.18,182.37,124015.0
2022-03-25 13:35:00,182.36,182.38,182.27,182.35,32296.0,182.36,182.38,182.27,182.35,32296.0
2022-03-25 13:40:00,182.37,182.38,182.23,182.28,35804.0,182.37,182.38,182.23,182.28,35804.0
2022-03-25 13:45:00,182.28,182.33,182.26,182.29,26863.0,182.28,182.33,182.26,182.29,26863.0
2022-03-25 13:50:00,182.27,182.3,182.14,182.3,53024.0,182.27,182.3,182.14,182.3,53024.0
2022-03-25 13:55:00,182.3,182.34,182.29,182.31,58833.0,182.3,182.34,182.29,182.31,58833.0
2022-03-25 14:00:00,182.32,182.36,182.28,182.28,45930.0,182.32,182.36,182.28,182.28,45930.0
2022-03-25 14:05:00,182.33,182.34,182.22,182.33,49522.0,182.33,182.34,182.22,182.33,49522.0
2022-03-25 14:10:00,182.33,182.44,182.31,182.44,27228.0,182.33,182.44,182.31,182.44,27228.0
2022-03-25 14:15:00,182.42,182.5,182.37,182.46,61619.0,182.42,182.5,182.37,182.46,61619.0
2022-03-25 14:20:00,182.47,182.47,182.38,182.38,17165.0,182.47,182.47,182.38,182.38,17165.0
2022-03-25 14:25:00,182.39,182.45,182.37,182.41,21099.0,182.39,182.45,182.37,182.41,21099.0
2022-03-25 14:30:00,182.41,182.42,182.33,182.37,15236.0,182.41,182.42,182.33,182.37,15236.0
2022-03-25 14:35:00,182.35,182.39,182.33,182.38,17290.0,182.35,182.39,182.33,182.38,17290.0
2022-03-25 14:40:00,182.38,182.4,182.33,182.36,20202.0,182.38,182.4,182.33,182.36,20202.0
2022-03-25 14:45:00,182.36,182.36,182.3,182.3,22715.0,182.36,182.36,182.3,182.3,22715.0
2022-03-25 14:50:00,182.3,182.38,182.27,182.38,40171.0,182.3,182.38,182.27,182.38,40171.0
2022-03-25 14:55:00,182.37,182.41,182.26,182.29,67678.0,182.37,182.41,182.26,182.29,67678.0
2022-03-25 15:00:00,182.3,182.34,182.15,182.22,76870.0,182.3,182.34,182.15,182.22,76870.0
2022-03-25 15:05:00,182.21,182.26,182.18,182.23,71936.0,182.21,182.26,182.18,182.23,71936.0
2022-03-25 15:10:00,182.23,182.3,182.2,182.3,62345.0,182.23,182.3,182.2,182.3,62345.0
2022-03-25 15:15:00,182.3,182.33,182.27,182.31,36636.0,182.3,182.33,182.27,182.31,36636.0
2022-03-25 15:20:00,182.32,182.45,182.31,182.45,206699.0,182.32,182.45,182.31,182.45,206699.0
2022-03-25 15:25:00,182.44,182.53,182.43,182.51,65394.0,182.44,182.53,182.43,182.51,65394.0
2022-03-25 15:30:00,182.5,182.62,182.49,182.58,50890.0,182.5,182.62,182.49,182.58,50890.0
2022-03-25 15:35:00,182.56,182.61,182.51,182.59,162558.0,182.56,182.61,182.51,182.59,162558.0
2022-03-25 15:40:00,182.59,182.6,182.47,182.53,124933.0,182.59,182.6,182.47,182.53,124933.0
2022-03-25 15:45:00,182.52,182.52,182.43,182.44,94406.0,182.52,182.52,182.43,182.44,94406.0
2022-03-25 15:50:00,182.44,182.51,182.39,182.43,240158.0,182.44,182.51,182.39,182.43,240158.0
2022-03-25 15:55:00,182.43,182.47,182.36,182.39,268434.0,182.43,182.47,182.36,182.39,268434.0
2022-03-28 09:30:00,180.38,180.44,180.13,180.37,226829.0,180.38,180.44,180.13,180.37,226829.0
2022-03-28 09:35:00,180.36,180.63,180.34,180.45,135146.0,180.36,180.63,180.34,180.45,135146.0
2022-03-28 09:40:00,180.45,180.72,180.29,180.62,150065.0,180.45,180.72,180.29,180.62,150065.0
2022-03-28 09:45:00,180.62,180.79,180.58,180.67,80368.0,180.62,180.79,180.58,180.67,80368.0
2022-03-28 09:50:00,180.67,180.69,180.28,180.28,69130.0,180.67,180.69,180.28,180.28,69130.0
2022-03-28 09:55:00,180.28,180.85,180.28,180.73,105321.0,180.28,180.85,180.28,180.73,105321.0
2022-03-28 10:00:00,180.73,180.95,180.57,180.8,120841.0,180.73,180.95,180.57,180.8,120841.0
2022-03-28 10:05:00,180.81,180.86,180.47,180.6,117409.0,180.81,180.86,180.47,180.6,117409.0
2022-03-28 10:10:00,180.58,180.79,180.55,180.76,54982.0,180.58,180.79,180.55,180.76,54982.0
2022-03-28 10:15:00,180.76,180.98,180.74,180.95,91257.0,180.76,180.98,180.74,180.95,91257.0
2022-03-28 10:20:00,180.94,181.33,180.59,180.78,297904.0,180.94,181.33,180.59,180.78,297904.0
2022-03-28 10:25:00,180.75,180.86,180.63,180.67,54422.0,180.75,180.86,180.63,180.67,54422.0
2022-03-28 10:30:00,180.68,180.94,180.66,180.84,49882.0,180.68,180.94,180.66,180.84,49882.0
2022-03-28 10:35:00,180.83,181.02,180.83,181.01,73939.0,180.83,181.02,180.83,181.01,73939.0
2022-03-28 10:40:00,180.99,181.03,180.86,180.86,45705.0,180.99,181.03,180.86,180.86,45705.0
2022-03-28 10:45:00,180.88,181.02,180.83,180.84,34381.0,180.88,181.02,180.83,180.84,34381.0
2022-03-28 10:50:00,180.86,180.94,180.78,180.83,30260.0,180.86,180.94,180.78,180.83,30260.0
2022-03-28 10:55:00,180.81,180.86,180.58,180.58,57662.0,180.81,180.86,180.58,180.58,57662.0
2022-03-28 11:00:00,180.55,180.95,180.54,180.93,145590.0,180.55,180.95,180.54,180.93,145590.0
2022-03-28 11:05:00,180.95,181.02,180.78,180.82,210192.0,180.95,181.02,180.78,180.82,210192.0
2022-03-28 11:10:00,180.8,180.85,180.75,180.79,42115.0,180.8,180.85,180.75,180.79,42115.0
2022-03-28 11:15:00,180.78,180.91,180.76,180.84,52528.0,180.78,180.91,180.76,180.84,52528.0
2022-03-28 11:20:00,180.8,180.86,180.77,180.77,36620.0,180.8,180.86,180.77,180.77,36620.0
2022-03-28 11:25:00,180.78,180.86,180.74,180.8,37805.0,180.78,180.86,180.74,180.8,37805.0
2022-03-28 11:30:00,180.79,180.8,180.59,180.62,80225.0,180.79,180.8,180.59,180.62,80225.0
2022-03-28 11:35:00,180.64,180.7,180.6,180.61,47606.0,180.64,180.7,180.6,180.61,47606.0
2022-03-28 11:40:00,180.61,180.66,180.58,180.63,39085.0,180.61,180.66,180.58,180.63,39085.0
2022-03-28 11:45:00,180.63,180.72,180.61,180.7,48702.0,180.63,180.72,180.61,180.7,48702.0
2022-03-28 11:50:00,180.72,180.82,180.71,180.73,71169.0,180.72,180.82,180.71,180.73,71169.0
2022-03-28 11:55:00,180.73,180.79,180.7,180.76,20827.0,180.73,180.79,180.7,180.76,20827.0
2022-03-28 12:00:00,180.76,180.81,180.66,180.76,61652.0,180.76,180.81,180.66,180.76,61652.0
2022-03-28 12:05:00,180.76,180.84,180.76,180.82,16219.0,180.76,180.84,180.76,180.82,16219.0
2022-03-28 12:10:00,180.82,181.0,180.82,180.93,75356.0,180.82,181.0,180.82,180.93,75356.0
2022-03-28 12:15:00,180.94,180.94,180.88,180.92,24567.0,180.94,180.94,180.88,180.92,24567.0
2022-03-28 12:20:00,180.91,180.96,180.85,180.88,46761.0,180.91,180.96,180.85,180.88,46761.0
2022-03-28 12:25:00,180.88,180.92,180.87,180.9,26255.0,180.88,180.92,180.87,180.9,26255.0
2022-03-28 12:30:00,180.9,181.02,180.83,180.96,62212.0,180.9,181.02,180.83,180.96,62212.0
2022-03-28 12:35:00,180.95,180.98,180.84,180.89,124734.0,180.95,180.98,180.84,180.89,124734.0
2022-03-28 12:40:00,180.89,181.0,180.86,180.94,65487.0,180.89,181.0,180.86,180.94,65487.0
2022-03-28 12:45:00,180.94,180.96,180.88,180.89,40429.0,180.94,180.96,180.88,180.89,40429.0
2022-03-28 12:50:00,180.89,180.97,180.88,180.92,39432.0,180.89,180.97,180.88,180.92,39432.0
2022-03-28 12:55:00,180.91,180.98,180.89,180.93,31884.0,180.91,180.98,180.89,180.93,31884.0
2022-03-28 13:00:00,180.92,181.05,180.92,180.97,54772.0,180.92,181.05,180.92,180.97,54772.0
2022-03-28 13:05:00,180.97,181.07,180.97,181.06,55674.0,180.97,181.07,180.97,181.06,55674.0
2022-03-28 13:10:00,181.03,181.04,180.95,180.98,43888.0,181.03,181.04,180.95,180.98,43888.0
2022-03-28 13:15:00,180.96,181.02,180.96,181.01,29213.0,180.96,181.02,180.96,181.01,29213.0
2022-03-28 13:20:00,181.02,181.03,180.96,180.96,32011.0,181.02,181.03,180.96,180.96,32011.0
2022-03-28 13:25:00,180.96,181.07,180.96,181.06,55587.0,180.96,181.07,180.96,181.06,55587.0
2022-03-28 13:30:00,181.06,181.09,180.9,180.91,60028.0,181.06,181.09,180.9,180.91,60028.0
2022-03-28 13:35:00,180.9,180.95,180.81,180.82,53250.0,180.9,180.95,180.81,180.82,53250.0
2022-03-28 13:40:00,180.83,180.83,180.63,180.68,41159.0,180.83,180.83,180.63,180.68,41159.0
2022-03-28 13:45:00,180.68,180.71,180.64,180.65,40069.0,180.68,180.71,180.64,180.65,40069.0
2022-03-28 13:50:00,180.65,180.68,180.5,180.59,117235.0,180.65,180.68,180.5,180.59,117235.0
2022-03-28 13:55:00,180.58,180.58,180.46,180.5,32822.0,180.58,180.58,180.46,180.5,32822.0
2022-03-28 14:00:00,180.49,180.53,180.44,180.46,83628.0,180.49,180.53,180.44,180.46,83628.0
2022-03-28 14:05:00,180.46,180.5,180.41,180.42,48947.0,180.46,180.5,180.41,180.42,48947.0
2022-03-28 14:10:00,180.44,180.51,180.4,180.46,85329.0,180.44,180.51,180.4,180.46,85329.0
2022-03-28 14:15:00,180.48,180.5,180.4,180.42,21252.0,180.48,180.5,180.4,180.42,21252.0
2022-03-28 14:20:00,180.41,180.41,180.28,180.3,44567.0,180.41,180.41,180.28,180.3,44567.0
2022-03-28 14:25:00,180.3,180.41,180.28,180.4,50106.0,180.3,180.41,180.28,180.4,50106.0
2022-03-28 14:30:00,180.38,180.49,180.37,180.48,30919.0,180.38,180.49,180.37,180.48,30919.0
2022-03-28 14:35:00,180.48,180.51,180.44,180.44,23151.0,180.48,180.51,180.44,180.44,23151.0
2022-03-28 14:40:00,180.43,180.55,180.41,180.46,58417.0,180.43,180.55,180.41,180.46,58417.0
2022-03-28 14:45:00,180.45,180.47,180.38,180.38,46264.0,180.45,180.47,180.38,180.38,46264.0
2022-03-28 14:50:00,180.38,180.38,179.97,180.04,127199.0,180.38,180.38,179.97,180.04,127199.0
2022-03-28 14:55:00,180.05,180.05,179.72,179.88,281215.0,180.05,180.05,179.72,179.88,281215.0
2022-03-28 15:00:00,179.88,179.91,179.71,179.75,92249.0,179.88,179.91,179.71,179.75,92249.0
2022-03-28 15:05:00,179.74,179.74,179.29,179.58,356328.0,179.74,179.74,179.29,179.58,356328.0
2022-03-28 15:10:00,179.57,179.8,179.51,179.77,151213.0,179.57,179.8,179.51,179.77,151213.0
2022-03-28 15:15:00,179.75,179.86,179.72,179.8,105996.0,179.75,179.86,179.72,179.8,105996.0
2022-03-28 15:20:00,179.81,179.81,179.51,179.54,144915.0,179.81,179.81,179.51,179.54,144915.0
2022-03-28 15:25:00,179.53,179.53,179.32,179.36,175771.0,179.53,179.53,179.32,179.36,175771.0
2022-03-28 15:30:00,179.3,179.36,179.16,179.33,219806.0,179.3,179.36,179.16,179.33,219806.0
2022-03-28 15:35:00,179.33,179.36,179.18,179.2,124692.0,179.33,179.36,179.18,179.2,124692.0
2022-03-28 15:40:00,179.2,179.23,178.85,178.97,321916.0,179.2,179.23,178.85,178.97,321916.0
2022-03-28 15:45:00,178.97,179.09,178.88,179.06,309143.0,178.97,179.09,178.88,179.06,309143.0
2022-03-28 15:50:00,179.07,179.21,178.98,179.1,224503.0,179.07,179.21,178.98,179.1,224503.0
2022-03-28 15:55:00,179.1,179.14,179.06,179.07,347130.0,179.1,179.14,179.06,179.07,347130.0
2022-03-29 09:30:00,177.02,177.05,176.72,176.85,528020.0,177.02,177.05,176.72,176.85,528020.0
2022-03-29 09:35:00,176.85,177.11,176.8,177.04,388865.0,176.85,177.11,176.8,177.04,388865.0
2022-03-29 09:40:00,177.04,177.14,176.69,176.83,448742.0,177.04,177.14,176.69,176.83,448742.0
2022-03-29 09:45:00,176.83,177.52,176.81,177.29,204443.0,176.83,177.52,176.81,177.29,204443.0
2022-03-29 09:50:00,177.3,178.0,177.29,177.78,185370.0,177.3,178.0,177.29,177.78,185370.0
2022-03-29 09:55:00,177.8,178.16,177.75,177.96,154948.0,177.8,178.16,177.75,177.96,154948.0
2022-03-29 10:00:00,177.95,178.5,177.81,178.24,251068.0,177.95,178.5,177.81,178.24,251068.0
2022-03-29 10:05:00,178.25,178.55,178.21,178.26,206246.0,178.25,178.55,178.21,178.26,206246.0
2022-03-29 10:10:00,178.33,178.71,178.18,178.27,291937.0,178.33,178.71,178.18,178.27,291937.0
2022-03-29 10:15:00,178.3,178.48,178.22,178.38,333621.0,178.3,178.48,178.22,178.38,333621.0
2022-03-29 10:20:00,178.36,178.51,178.31,178.46,88701.0,178.36,178.51,178.31,178.46,88701.0
2022-03-29 10:25:00,178.47,178.67,178.45,178.49,70430.0,178.47,178.67,178.45,178.49,70430.0
2022-03-29 10:30:00,178.5,178.57,178.36,178.43,59914.0,178.5,178.57,178.36,178.43,59914.0
2022-03-29 10:35:00,178.42,178.6,178.33,178.46,54582.0,178.42,178.6,178.33,178.46,54582.0
2022-03-29 10:40:00,178.47,178.51,178.19,178.24,148545.0,178.47,178.51,178.19,178.24,148545.0
2022-03-29 10:45:00,178.21,178.26,178.05,178.14,93541.0,178.21,178.26,178.05,178.14,93541.0
2022-03-29 10:50:00,178.13,178.32,178.05,178.32,72207.0,178.13,178.32,178.05,178.32,72207.0
2022-03-29 10:55:00,178.32,178.33,178.0,178.12,78703.0,178.32,178.33,178.0,178.12,78703.0
2022-03-29 11:00:00,178.12,178.37,178.11,178.34,83084.0,178.12,178.37,178.11,178.34,83084.0
2022-03-29 11:05:00,178.36,178.51,178.33,178.35,31739.0,178.36,178.51,178.33,178.35,31739.0
2022-03-29 11:10:00,178.34,178.39,178.29,178.37,57048.0,178.34,178.39,178.29,178.37,57048.0
2022-03-29 11:15:00,178.35,178.35,178.11,178.25,146602.0,178.35,178.35,178.11,178.25,146602.0
2022-03-29 11:20:00,178.25,178.38,178.24,178.33,45676.0,178.25,178.38,178.24,178.33,45676.0
2022-03-29 11:25:00,178.34,178.54,178.28,178.54,60718.0,178.34,178.54,178.28,178.54,60718.0
2022-03-29 11:30:00,178.57,178.58,178.44,178.56,51641.0,178.57,178.58,178.44,178.56,51641.0
2022-03-29 11:35:00,178.56,178.58,178.51,178.54,31692.0,178.56,178.58,178.51,178.54,31692.0
2022-03-29 11:40:00,178.53,178.54,178.46,178.49,40345.0,178.53,178.54,178.46,178.49,40345.0
2022-03-29 11:45:00,178.47,178.59,178.44,178.57,42824.0,178.47,178.59,178.44,178.57,42824.0
2022-03-29 11:50:00,178.58,178.62,178.54,178.61,58440.0,178.58,178.62,178.54,178.61,58440.0
2022-03-29 11:55:00,178.57,178.76,178.51,178.75,47381.0,178.57,178.76,178.51,178.75,47381.0
2022-03-29 12:00:00,178.76,178.77,178.58,178.58,78470.0,178.76,178.77,178.58,178.58,78470.0
2022-03-29 12:05:00,178.59,178.64,178.5,178.54,33198.0,178.59,178.64,178.5,178.54,33198.0
2022-03-29 12:10:00,178.56,178.63,178.53,178.6,22720.0,178.56,178.63,178.53,178.6,22720.0
2022-03-29 12:15:00,178.59,178.73,178.57,178.73,35076.0,178.59,178.73,178.57,178.73,35076.0
2022-03-29 12:20:00,178.73,178.73,178.65,178.68,30671.0,178.73,178.73,178.65,178.68,30671.0
2022-03-29 12:25:00,178.68,178.71,178.61,178.64,55644.0,178.68,178.71,178.61,178.64,55644.0
2022-03-29 12:30:00,178.64,178.78,178.62,178.78,75624.0,178.64,178.78,178.62,178.78,75624.0
2022-03-29 12:35:00,178.79,179.0,178.79,178.86,118602.0,178.79,179.0,178.79,178.86,118602.0
2022-03-29 12:40:00,178.87,178.98,178.85,178.96,35384.0,178.87,178.98,178.85,178.96,35384.0
2022-03-29 12:45:00,178.95,178.95,178.77,178.78,49900.0,178.95,178.95,178.77,178.78,49900.0
2022-03-29 12:50:00,178.79,178.81,178.72,178.75,24532.0,178.79,178.81,178.72,178.75,24532.0
2022-03-29 12:55:00,178.77,178.79,178.73,178.76,115128.0,178.77,178.79,178.73,178.76,115128.0
2022-03-29 13:00:00,178.74,178.77,178.52,178.62,48662.0,178.74,178.77,178.52,178.62,48662.0
2022-03-29 13:05:00,178.61,178.68,178.56,178.62,37493.0,178.61,178.68,178.56,178.62,37493.0
2022-03-29 13:10:00,178.62,178.69,178.58,178.67,85891.0,178.62,178.69,178.58,178.67,85891.0
2022-03-29 13:15:00,178.65,178.66,178.53,178.55,51814.0,178.65,178.66,178.53,178.55,51814.0
2022-03-29 13:20:00,178.55,178.68,178.55,178.58,32980.0,178.55,178.68,178.55,178.58,32980.0
2022-03-29 13:25:00,178.59,178.63,178.56,178.62,32185.0,178.59,178.63,178.56,178.62,32185.0
2022-03-29 13:30:00,178.63,178.82,178.62,178.82,252924.0,178.63,178.82,178.62,178.82,252924.0
2022-03-29 13:35:00,178.83,178.98,178.79,178.86,80422.0,178.83,178.98,178.79,178.86,80422.0
2022-03-29 13:40:00,178.87,178.87,178.75,178.76,43543.0,178.87,178.87,178.75,178.76,43543.0
2022-03-29 13:45:00,178.76,178.87,178.75,178.86,23905.0,178.76,178.87,178.75,178.86,23905.0
2022-03-29 13:50:00,178.86,178.86,178.77,178.8,71163.0,178.86,178.86,178.77,178.8,71163.0
2022-03-29 13:55:00,178.8,178.88,178.79,178.85,40057.0,178.8,178.88,178.79,178.85,40057.0
2022-03-29 14:00:00,178.86,178.95,178.85,178.91,71115.0,178.86,178.95,178.85,178.91,71115.0
2022-03-29 14:05:00,178.92,179.02,178.87,178.97,28651.0,178.92,179.02,178.87,178.97,28651.0
2022-03-29 14:10:00,178.98,179.01,178.96,179.0,44630.0,178.98,179.01,178.96,179.0,44630.0
2022-03-29 14:15:00,179.0,179.02,178.95,178.96,29171.0,179.0,179.02,178.95,178.96,29171.0
2022-03-29 14:20:00,178.97,178.98,178.85,178.98,44984.0,178.97,178.98,178.85,178.98,44984.0
2022-03-29 14:25:00,178.97,179.0,178.94,178.96,48440.0,178.97,179.0,178.94,178.96,48440.0
2022-03-29 14:30:00,178.95,179.01,178.95,179.0,38673.0,178.95,179.01,178.95,179.0,38673.0
2022-03-29 14:35:00,179.01,179.02,178.96,178.99,34527.0,179.01,179.02,178.96,178.99,34527.0
2022-03-29 14:40:00,179.0,179.05,178.94,178.95,118997.0,179.0,179.05,178.94,178.95,118997.0
2022-03-29 14:45:00,178.94,178.95,178.81,178.89,58089.0,178.94,178.95,178.81,178.89,58089.0
2022-03-29 14:50:00,178.91,178.93,178.8,178.86,28163.0,178.91,178.93,178.8,178.86,28163.0
2022-03-29 14:55:00,178.85,178.94,178.85,178.92,39985.0,178.85,178.94,178.85,178.92,39985.0
2022-03-29 15:00:00,178.92,179.03,178.89,178.99,135033.0,178.92,179.03,178.89,178.99,135033.0
2022-03-29 15:05:00,178.99,179.01,178.96,178.96,56611.0,178.99,179.01,178.96,178.96,56611.0
2022-03-29 15:10:00,178.95,179.0,178.93,178.96,45060.0,178.95,179.0,178.93,178.96,45060.0
2022-03-29 15:15:00,178.97,178.99,178.93,178.98,40010.0,178.97,178.99,178.93,178.98,40010.0
2022-03-29 15:20:00,178.99,179.01,178.94,178.99,107015.0,178.99,179.01,178.94,178.99,107015.0
2022-03-29 15:25:00,179.0,179.08,178.99,179.06,64033.0,179.0,179.08,178.99,179.06,64033.0
2022-03-29 15:30:00,179.07,179.13,178.98,179.02,91373.0,179.07,179.13,178.98,179.02,91373.0
2022-03-29 15:35:00,179.0,179.11,179.0,179.09,77591.0,179.0,179.11,179.0,179.09,77591.0
2022-03-29 15:40:00,179.09,179.13,179.07,179.12,123237.0,179.09,179.13,179.07,179.12,123237.0
2022-03-29 15:45:00,179.13,179.21,179.12,179.21,130610.0,179.13,179.21,179.12,179.21,130610.0
2022-03-29 15:50:00,179.23,179.33,179.21,179.24,188445.0,179.23,179.33,179.21,179.24,188445.0
2022-03-29 15:55:00,179.24,179.33,179.11,179.14,281389.0,179.24,179.33,179.11,179.14,281389.0
2022-03-30 09:30:00,179.76,180.16,179.68,180.14,375077.0,179.76,180.16,179.68,180.14,375077.0
2022-03-30 09:35:00,180.14,180.34,180.06,180.34,296432.0,180.14,180.34,180.06,180.34,296432.0
2022-03-30 09:40:00,180.32,180.41,180.24,180.37,138339.0,180.32,180.41,180.24,180.37,138339.0
2022-03-30 09:45:00,180.38,180.59,180.2,180.35,246024.0,180.38,180.59,180.2,180.35,246024.0
2022-03-30 09:50:00,180.34,180.44,180.3,180.32,93902.0,180.34,180.44,180.3,180.32,93902.0
2022-03-30 09:55:00,180.36,180.42,180.19,180.29,87644.0,180.36,180.42,180.19,180.29,87644.0
2022-03-30 10:00:00,180.36,180.48,180.32,180.41,100049.0,180.36,180.48,180.32,180.41,100049.0
2022-03-30 10:05:00,180.42,180.56,180.33,180.41,201193.0,180.42,180.56,180.33,180.41,201193.0
2022-03-30 10:10:00,180.42,180.5,180.09,180.16,145643.0,180.42,180.5,180.09,180.16,145643.0
2022-03-30 10:15:00,180.16,180.44,180.16,180.33,83804.0,180.16,180.44,180.16,180.33,83804.0
2022-03-30 10:20:00,180.33,180.41,180.23,180.41,73291.0,180.33,180.41,180.23,180.41,73291.0
2022-03-30 10:25:00,180.43,180.51,180.37,180.47,90020.0,180.43,180.51,180.37,180.47,90020.0
2022-03-30 10:30:00,180.47,180.77,180.32,180.68,139155.0,180.47,180.77,180.32,180.68,139155.0
2022-03-30 10:35:00,180.69,180.81,180.51,180.52,192180.0,180.69,180.81,180.51,180.52,192180.0
2022-03-30 10:40:00,180.52,180.67,180.51,180.62,123788.0,180.52,180.67,180.51,180.62,123788.0
2022-03-30 10:45:00,180.61,180.84,180.6,180.82,101783.0,180.61,180.84,180.6,180.82,101783.0
2022-03-30 10:50:00,180.81,180.88,180.7,180.84,85790.0,180.81,180.88,180.7,180.84,85790.0
2022-03-30 10:55:00,180.83,180.92,180.77,180.8,283869.0,180.83,180.92,180.77,180.8,283869.0
2022-03-30 11:00:00,180.79,180.91,180.71,180.82,226962.0,180.79,180.91,180.71,180.82,226962.0
2022-03-30 11:05:00,180.81,180.84,180.62,180.72,106002.0,180.81,180.84,180.62,180.72,106002.0
2022-03-30 11:10:00,180.71,180.85,180.71,180.77,64992.0,180.71,180.85,180.71,180.77,64992.0
2022-03-30 11:15:00,180.78,180.78,180.62,180.7,38730.0,180.78,180.78,180.62,180.7,38730.0
2022-03-30 11:20:00,180.71,180.74,180.62,180.68,40602.0,180.71,180.74,180.62,180.68,40602.0
2022-03-30 11:25:00,180.67,180.68,180.54,180.6,63930.0,180.67,180.68,180.54,180.6,63930.0
2022-03-30 11:30:00,180.58,180.63,180.48,180.58,36635.0,180.58,180.63,180.48,180.58,36635.0
2022-03-30 11:35:00,180.59,180.65,180.58,180.63,34286.0,180.59,180.65,180.58,180.63,34286.0
2022-03-30 11:40:00,180.62,180.83,180.6,180.81,72786.0,180.62,180.83,180.6,180.81,72786.0
2022-03-30 11:45:00,180.81,180.84,180.77,180.8,49448.0,180.81,180.84,180.77,180.8,49448.0
2022-03-30 11:50:00,180.8,180.84,180.79,180.81,80115.0,180.8,180.84,180.79,180.81,80115.0
2022-03-30 11:55:00,180.81,180.82,180.76,180.78,89806.0,180.81,180.82,180.76,180.78,89806.0
2022-03-30 12:00:00,180.78,180.78,180.69,180.73,165846.0,180.78,180.78,180.69,180.73,165846.0
2022-03-30 12:05:00,180.74,180.74,180.53,180.64,113272.0,180.74,180.74,180.53,180.64,113272.0
2022-03-30 12:10:00,180.64,180.67,180.58,180.67,19477.0,180.64,180.67,180.58,180.67,19477.0
2022-03-30 12:15:00,180.67,180.68,180.53,180.55,35538.0,180.67,180.68,180.53,180.55,35538.0
2022-03-30 12:20:00,180.56,180.58,180.48,180.49,28369.0,180.56,180.58,180.48,180.49,28369.0
2022-03-30 12:25:00,180.48,180.49,180.34,180.34,37941.0,180.48,180.49,180.34,180.34,37941.0
2022-03-30 12:30:00,180.34,180.5,180.33,180.48,45526.0,180.34,180.5,180.33,180.48,45526.0
2022-03-30 12:35:00,180.46,180.46,180.33,180.35,27809.0,180.46,180.46,180.33,180.35,27809.0
2022-03-30 12:40:00,180.37,180.43,180.32,180.35,24526.0,180.37,180.43,180.32,180.35,24526.0
2022-03-30 12:45:00,180.35,180.41,180.29,180.3,35274.0,180.35,180.41,180.29,180.3,35274.0
2022-03-30 12:50:00,180.3,180.34,180.26,180.32,27268.0,180.3,180.34,180.26,180.32,27268.0
2022-03-30 12:55:00,180.31,180.34,180.27,180.31,20287.0,180.31,180.34,180.27,180.31,20287.0
2022-03-30 13:00:00,180.3,180.43,180.3,180.42,54492.0,180.3,180.43,180.3,180.42,54492.0
2022-03-30 13:05:00,180.42,180.55,180.42,180.5,26831.0,180.42,180.55,180.42,180.5,26831.0
2022-03-30 13:10:00,180.5,180.53,180.47,180.52,34774.0,180.5,180.53,180.47,180.52,34774.0
2022-03-30 13:15:00,180.51,180.56,180.5,180.55,24914.0,180.51,180.56,180.5,180.55,24914.0
2022-03-30 13:20:00,180.56,180.6,180.45,180.49,40937.0,180.56,180.6,180.45,180.49,40937.0
2022-03-30 13:25:00,180.49,180.56,180.43,180.53,48493.0,180.49,180.56,180.43,180.53,48493.0
2022-03-30 13:30:00,180.53,180.56,180.36,180.36,40551.0,180.53,180.56,180.36,180.36,40551.0
2022-03-30 13:35:00,180.37,180.43,180.34,180.36,57364.0,180.37,180.43,180.34,180.36,57364.0
2022-03-30 13:40:00,180.36,180.4,180.31,180.31,20498.0,180.36,180.4,180.31,180.31,20498.0
2022-03-30 13:45:00,180.31,180.37,180.3,180.32,36955.0,180.31,180.37,180.3,180.32,36955.0
2022-03-30 13:50:00,180.31,180.32,180.16,180.18,99096.0,180.31,180.32,180.16,180.18,99096.0
2022-03-30 13:55:00,180.18,180.27,180.13,180.26,40577.0,180.18,180.27,180.13,180.26,40577.0
2022-03-30 14:00:00,180.24,180.25,180.16,180.22,18548.0,180.24,180.25,180.16,180.22,18548.0
2022-03-30 14:05:00,180.22,180.25,180.2,180.24,13793.0,180.22,180.25,180.2,180.24,13793.0
2022-03-30 14:10:00,180.23,180.31,180.23,180.29,55237.0,180.23,180.31,180.23,180.29,55237.0
2022-03-30 14:15:00,180.3,180.33,180.23,180.31,23311.0,180.3,180.33,180.23,180.31,23311.0
2022-03-30 14:20:00,180.33,180.37,180.3,180.31,50230.0,180.33,180.37,180.3,180.31,50230.0
2022-03-30 14:25:00,180.32,180.4,180.31,180.34,27888.0,180.32,180.4,180.31,180.34,27888.0
2022-03-30 14:30:00,180.34,180.5,180.32,180.49,21377.0,180.34,180.5,180.32,180.49,21377.0
2022-03-30 14:35:00,180.49,180.52,180.45,180.47,27688.0,180.49,180.52,180.45,180.47,27688.0
2022-03-30 14:40:00,180.47,180.52,180.43,180.5,42623.0,180.47,180.52,180.43,180.5,42623.0
2022-03-30 14:45:00,180.5,180.5,180.45,180.47,27150.0,180.5,180.5,180.45,180.47,27150.0
2022-03-30 14:50:00,180.47,180.47,180.36,180.38,22392.0,180.47,180.47,180.36,180.38,22392.0
2022-03-30 14:55:00,180.37,180.39,180.33,180.36,25929.0,180.37,180.39,180.33,180.36,25929.0
2022-03-30 15:00:00,180.35,180.39,180.31,180.37,68345.0,180.35,180.39,180.31,180.37,68345.0
2022-03-30 15:05:00,180.37,180.44,180.35,180.41,30821.0,180.37,180.44,180.35,180.41,30821.0
2022-03-30 15:10:00,180.4,180.44,180.34,180.42,55147.0,180.4,180.44,180.34,180.42,55147.0
2022-03-30 15:15:00,180.43,180.43,180.38,180.4,21483.0,180.43,180.43,180.38,180.4,21483.0
2022-03-30 15:20:00,180.41,180.43,180.32,180.35,65687.0,180.41,180.43,180.32,180.35,65687.0
2022-03-30 15:25:00,180.36,180.36,180.28,180.34,49982.0,180.36,180.36,180.28,180.34,49982.0
2022-03-30 15:30:00,180.35,180.35,180.29,180.35,44945.0,180.35,180.35,180.29,180.35,44945.0
2022-03-30 15:35:00,180.34,180.56,180.33,180.51,115350.0,180.34,180.56,180.33,180.51,115350.0
2022-03-30 15:40:00,180.5,180.61,180.49,180.6,87845.0,180.5,180.61,180.49,180.6,87845.0
2022-03-30 15:45:00,180.59,180.66,180.57,180.63,93622.0,180.59,180.66,180.57,180.63,93622.0
2022-03-30 15:50:00,180.63,180.67,180.61,180.66,123564.0,180.63,180.67,180.61,180.66,123564.0
2022-03-30 15:55:00,180.65,180.67,180.48,180.55,466571.0,180.65,180.67,180.48,180.55,466571.0
2022-03-31 09:30:00,180.91,181.1,180.76,181.04,223084.0,180.91,181.1,180.76,181.04,223084.0
2022-03-31 09:35:00,181.04,181.18,180.95,181.07,96853.0,181.04,181.18,180.95,181.07,96853.0
2022-03-31 09:40:00,181.11,181.14,180.96,181.07,46114.0,181.11,181.14,180.96,181.07,46114.0
2022-03-31 09:45:00,181.08,181.29,181.0,181.27,104549.0,181.08,181.29,181.0,181.27,104549.0
2022-03-31 09:50:00,181.24,181.24,181.08,181.17,138376.0,181.24,181.24,181.08,181.17,138376.0
2022-03-31 09:55:00,181.16,181.16,180.83,180.86,146341.0,181.16,181.16,180.83,180.86,146341.0
2022-03-31 10:00:00,180.86,181.32,180.85,181.15,133944.0,180.86,181.32,180.85,181.15,133944.0
2022-03-31 10:05:00,181.16,181.18,180.85,180.96,71242.0,181.16,181.18,180.85,180.96,71242.0
2022-03-31 10:10:00,180.95,181.08,180.94,181.06,31763.0,180.95,181.08,180.94,181.06,31763.0
2022-03-31 10:15:00,181.07,181.08,180.94,180.95,34722.0,181.07,181.08,180.94,180.95,34722.0
2022-03-31 10:20:00,180.94,181.15,180.92,181.09,76714.0,180.94,181.15,180.92,181.09,76714.0
2022-03-31 10:25:00,181.09,181.25,181.09,181.22,34770.0,181.09,181.25,181.09,181.22,34770.0
2022-03-31 10:30:00,181.21,181.25,180.97,181.19,61323.0,181.21,181.25,180.97,181.19,61323.0
2022-03-31 10:35:00,181.15,181.2,181.09,181.18,60557.0,181.15,181.2,181.09,181.18,60557.0
2022-03-31 10:40:00,181.18,181.28,181.14,181.25,41553.0,181.18,181.28,181.14,181.25,41553.0
2022-03-31 10:45:00,181.28,181.28,180.96,180.98,42483.0,181.28,181.28,180.96,180.98,42483.0
2022-03-31 10:50:00,180.94,181.06,180.89,181.06,108177.0,180.94,181.06,180.89,181.06,108177.0
2022-03-31 10:55:00,181.05,181.09,180.94,181.06,43359.0,181.05,181.09,180.94,181.06,43359.0
2022-03-31 11:00:00,181.07,181.28,181.03,181.23,57582.0,181.07,181.28,181.03,181.23,57582.0
2022-03-31 11:05:00,181.22,181.29,181.16,181.21,20881.0,181.22,181.29,181.16,181.21,20881.0
2022-03-31 11:10:00,181.22,181.26,181.12,181.15,32186.0,181.22,181.26,181.12,181.15,32186.0
2022-03-31 11:15:00,181.14,181.24,181.12,181.21,61820.0,181.14,181.24,181.12,181.21,61820.0
2022-03-31 11:20:00,181.22,181.28,181.1,181.25,40576.0,181.22,181.28,181.1,181.25,40576.0
2022-03-31 11:25:00,181.26,181.43,181.23,181.38,57746.0,181.26,181.43,181.23,181.38,57746.0
2022-03-31 11:30:00,181.38,181.51,181.34,181.44,93292.0,181.38,181.51,181.34,181.44,93292.0
2022-03-31 11:35:00,181.42,181.48,181.39,181.43,71628.0,181.42,181.48,181.39,181.43,71628.0
2022-03-31 11:40:00,181.43,181.52,181.4,181.5,45973.0,181.43,181.52,181.4,181.5,45973.0
2022-03-31 11:45:00,181.5,181.54,181.46,181.48,35033.0,181.5,181.54,181.46,181.48,35033.0
2022-03-31 11:50:00,181.48,181.49,181.39,181.42,72112.0,181.48,181.49,181.39,181.42,72112.0
2022-03-31 11:55:00,181.42,181.5,181.4,181.45,249857.0,181.42,181.5,181.4,181.45,249857.0
2022-03-31 12:00:00,181.46,181.49,181.41,181.45,80553.0,181.46,181.49,181.41,181.45,80553.0
2022-03-31 12:05:00,181.44,181.45,181.28,181.3,62737.0,181.44,181.45,181.28,181.3,62737.0
2022-03-31 12:10:00,181.27,181.27,181.15,181.23,31159.0,181.27,181.27,181.15,181.23,31159.0
2022-03-31 12:15:00,181.21,181.24,181.09,181.14,191671.0,181.21,181.24,181.09,181.14,191671.0
2022-03-31 12:20:00,181.15,181.19,181.06,181.06,87804.0,181.15,181.19,181.06,181.06,87804.0
2022-03-31 12:25:00,181.05,181.15,180.96,181.14,50434.0,181.05,181.15,180.96,181.14,50434.0
2022-03-31 12:30:00,181.15,181.28,181.14,181.27,90311.0,181.15,181.28,181.14,181.27,90311.0
2022-03-31 12:35:00,181.27,181.31,181.24,181.26,61755.0,181.27,181.31,181.24,181.26,61755.0
2022-03-31 12:40:00,181.26,181.28,181.15,181.28,59952.0,181.26,181.28,181.15,181.28,59952.0
2022-03-31 12:45:00,181.28,181.34,181.28,181.31,24887.0,181.28,181.34,181.28,181.31,24887.0
2022-03-31 12:50:00,181.31,181.32,181.25,181.31,26607.0,181.31,181.32,181.25,181.31,26607.0
2022-03-31 12:55:00,181.32,181.47,181.31,181.46,39452.0,181.32,181.47,181.31,181.46,39452.0
2022-03-31 13:00:00,181.47,181.49,181.43,181.49,32938.0,181.47,181.49,181.43,181.49,32938.0
2022-03-31 13:05:00,181.49,181.68,181.47,181.55,128301.0,181.49,181.68,181.47,181.55,128301.0
2022-03-31 13:10:00,181.57,181.6,181.54,181.55,36468.0,181.57,181.6,181.54,181.55,36468.0
2022-03-31 13:15:00,181.55,181.8,181.55,181.8,53120.0,181.55,181.8,181.55,181.8,53120.0
2022-03-31 13:20:00,181.81,181.83,181.76,181.83,32877.0,181.81,181.83,181.76,181.83,32877.0
2022-03-31 13:25:00,181.83,181.96,181.82,181.88,184440.0,181.83,181.96,181.82,181.88,184440.0
2022-03-31 13:30:00,181.88,181.89,181.76,181.79,56726.0,181.88,181.89,181.76,181.79,56726.0
2022-03-31 13:35:00,181.79,181.87,181.75,181.76,39592.0,181.79,181.87,181.75,181.76,39592.0
2022-03-31 13:40:00,181.77,181.82,181.72,181.8,33782.0,181.77,181.82,181.72,181.8,33782.0
2022-03-31 13:45:00,181.78,181.79,181.74,181.76,18817.0,181.78,181.79,181.74,181.76,18817.0
2022-03-31 13:50:00,181.75,181.75,181.53,181.54,53207.0,181.75,181.75,181.53,181.54,53207.0
2022-03-31 13:55:00,181.54,181.59,181.53,181.54,65599.0,181.54,181.59,181.53,181.54,65599.0
2022-03-31 14:00:00,181.54,181.56,181.48,181.48,24055.0,181.54,181.56,181.48,181.48,24055.0
2022-03-31 14:05:00,181.49,181.52,181.41,181.41,122969.0,181.49,181.52,181.41,181.41,122969.0
2022-03-31 14:10:00,181.42,181.46,181.34,181.35,24356.0,181.42,181.46,181.34,181.35,24356.0
2022-03-31 14:15:00,181.35,181.43,181.31,181.32,36262.0,181.35,181.43,181.31,181.32,36262.0
2022-03-31 14:20:00,181.32,181.39,181.3,181.36,51505.0,181.32,181.39,181.3,181.36,51505.0
2022-03-31 14:25:00,181.36,181.37,181.27,181.29,65927.0,181.36,181.37,181.27,181.29,65927.0
2022-03-31 14:30:00,181.29,181.32,181.21,181.29,45485.0,181.29,181.32,181.21,181.29,45485.0
2022-03-31 14:35:00,181.29,181.34,181.28,181.32,46842.0,181.29,181.34,181.28,181.32,46842.0
2022-03-31 14:40:00,181.31,181.34,181.27,181.28,31365.0,181.31,181.34,181.27,181.28,31365.0
2022-03-31 14:45:00,181.26,181.28,181.17,181.27,68485.0,181.26,181.28,181.17,181.27,68485.0
2022-03-31 14:50:00,181.26,181.26,181.2,181.24,112018.0,181.26,181.26,181.2,181.24,112018.0
2022-03-31 14:55:00,181.25,181.37,181.17,181.17,70871.0,181.25,181.37,181.17,181.17,70871.0
2022-03-31 15:00:00,181.19,181.27,181.18,181.26,69268.0,181.19,181.27,181.18,181.26,69268.0
2022-03-31 15:05:00,181.26,181.27,181.2,181.23,74509.0,181.26,181.27,181.2,181.23,74509.0
2022-03-31 15:10:00,181.23,181.28,181.18,181.19,59794.0,181.23,181.28,181.18,181.19,59794.0
2022-03-31 15:15:00,181.19,181.24,181.15,181.15,55237.0,181.19,181.24,181.15,181.15,55237.0
2022-03-31 15:20:00,181.15,181.17,181.11,181.14,57170.0,181.15,181.17,181.11,181.14,57170.0
2022-03-31 15:25:00,181.14,181.18,181.09,181.12,97552.0,181.14,181.18,181.09,181.12,97552.0
2022-03-31 15:30:00,181.12,181.12,180.97,180.99,71573.0,181.12,181.12,180.97,180.99,71573.0
2022-03-31 15:35:00,180.99,181.09,180.96,180.97,69583.0,180.99,181.09,180.96,180.97,69583.0
2022-03-31 15:40:00,180.96,180.99,180.84,180.86,191033.0,180.96,180.99,180.84,180.86,191033.0
2022-03-31 15:45:00,180.87,180.94,180.68,180.73,494776.0,180.87,180.94,180.68,180.73,494776.0
2022-03-31 15:50:00,180.74,180.77,180.59,180.66,258688.0,180.74,180.77,180.59,180.66,258688.0
2022-03-31 15:55:00,180.67,180.81,180.56,180.73,523010.0,180.67,180.81,180.56,180.73,523010.0
2022-04-01 09:30:00,179.55,179.98,179.52,179.93,272682.0,179.55,179.98,179.52,179.93,272682.0
2022-04-01 09:35:00,179.92,180.17,179.89,180.15,268295.0,179.92,180.17,179.89,180.15,268295.0
2022-04-01 09:40:00,180.14,180.38,180.0,180.28,1337565.0,180.14,180.38,180.0,180.28,1337565.0
2022-04-01 09:45:00,180.26,180.43,180.22,180.36,275172.0,180.26,180.43,180.22,180.36,275172.0
2022-04-01 09:50:00,180.37,180.46,180.2,180.3,102595.0,180.37,180.46,180.2,180.3,102595.0
2022-04-01 09:55:00,180.32,180.35,180.11,180.25,158888.0,180.32,180.35,180.11,180.25,158888.0
2022-04-01 10:00:00,180.27,180.38,180.02,180.11,191157.0,180.27,180.38,180.02,180.11,191157.0
2022-04-01 10:05:00,180.13,180.25,179.95,179.99,91573.0,180.13,180.25,179.95,179.99,91573.0
2022-04-01 10:10:00,180.0,180.17,179.95,180.13,79204.0,180.0,180.17,179.95,180.13,79204.0
2022-04-01 10:15:00,180.12,180.24,180.09,180.14,236821.0,180.12,180.24,180.09,180.14,236821.0
2022-04-01 10:20:00,180.15,180.21,179.74,179.85,311348.0,180.15,180.21,179.74,179.85,311348.0
2022-04-01 10:25:00,179.86,179.88,179.58,179.62,54047.0,179.86,179.88,179.58,179.62,54047.0
2022-04-01 10:30:00,179.61,179.62,179.05,179.21,349474.0,179.61,179.62,179.05,179.21,349474.0
2022-04-01 10:35:00,179.23,179.55,179.15,179.49,187304.0,179.23,179.55,179.15,179.49,187304.0
2022-04-01 10:40:00,179.48,179.65,179.41,179.58,79719.0,179.48,179.65,179.41,179.58,79719.0
2022-04-01 10:45:00,179.56,179.82,179.56,179.77,96681.0,179.56,179.82,179.56,179.77,96681.0
2022-04-01 10:50:00,179.76,179.77,179.59,179.66,71580.0,179.76,179.77,179.59,179.66,71580.0
2022-04-01 10:55:00,179.64,179.84,179.63,179.74,108174.0,179.64,179.84,179.63,179.74,108174.0
2022-04-01 11:00:00,179.72,179.81,179.48,179.52,221046.0,179.72,179.81,179.48,179.52,221046.0
2022-04-01 11:05:00,179.53,179.64,179.47,179.51,180551.0,179.53,179.64,179.47,179.51,180551.0
2022-04-01 11:10:00,179.49,179.89,179.49,179.88,109645.0,179.49,179.89,179.49,179.88,109645.0
2022-04-01 11:15:00,179.88,180.06,179.88,179.89,101972.0,179.88,180.06,179.88,179.89,101972.0
2022-04-01 11:20:00,179.89,180.15,179.79,179.99,155695.0,179.89,180.15,179.79,179.99,155695.0
2022-04-01 11:25:00,179.98,180.07,179.92,179.93,52827.0,179.98,180.07,179.92,179.93,52827.0
2022-04-01 11:30:00,179.9,179.94,179.73,179.86,64105.0,179.9,179.94,179.73,179.86,64105.0
2022-04-01 11:35:00,179.85,179.98,179.79,179.96,66023.0,179.85,179.98,179.79,179.96,66023.0
2022-04-01 11:40:00,180.0,180.08,179.93,180.01,79052.0,180.0,180.08,179.93,180.01,79052.0
2022-04-01 11:45:00,180.01,180.02,179.83,179.87,46513.0,180.01,180.02,179.83,179.87,46513.0
2022-04-01 11:50:00,179.87,179.91,179.75,179.75,67716.0,179.87,179.91,179.75,179.75,67716.0
2022-04-01 11:55:00,179.74,179.83,179.7,179.72,54530.0,179.74,179.83,179.7,179.72,54530.0
2022-04-01 12:00:00,179.73,179.82,179.67,179.72,65589.0,179.73,179.82,179.67,179.72,65589.0
2022-04-01 12:05:00,179.73,179.77,179.63,179.71,82426.0,179.73,179.77,179.63,179.71,82426.0
2022-04-01 12:10:00,179.7,179.71,179.62,179.63,100584.0,179.7,179.71,179.62,179.63,100584.0
2022-04-01 12:15:00,179.63,179.73,179.59,179.72,112236.0,179.63,179.73,179.59,179.72,112236.0
2022-04-01 12:20:00,179.73,179.73,179.56,179.59,61916.0,179.73,179.73,179.56,179.59,61916.0
2022-04-01 12:25:00,179.59,179.66,179.53,179.64,78081.0,179.59,179.66,179.53,179.64,78081.0
2022-04-01 12:30:00,179.64,179.65,179.52,179.55,55311.0,179.64,179.65,179.52,179.55,55311.0
2022-04-01 12:35:00,179.54,179.63,179.54,179.55,31341.0,179.54,179.63,179.54,179.55,31341.0
2022-04-01 12:40:00,179.55,179.57,179.5,179.53,90356.0,179.55,179.57,179.5,179.53,90356.0
2022-04-01 12:45:00,179.53,179.6,179.52,179.54,40331.0,179.53,179.6,179.52,179.54,40331.0
2022-04-01 12:50:00,179.53,179.7,179.53,179.68,47004.0,179.53,179.7,179.53,179.68,47004.0
2022-04-01 12:55:00,179.68,179.69,179.43,179.45,134554.0,179.68,179.69,179.43,179.45,134554.0
2022-04-01 13:00:00,179.46,179.47,179.26,179.29,121943.0,179.46,179.47,179.26,179.29,121943.0
2022-04-01 13:05:00,179.29,179.35,179.22,179.29,91446.0,179.29,179.35,179.22,179.29,91446.0
2022-04-01 13:10:00,179.28,179.29,179.19,179.22,58195.0,179.28,179.29,179.19,179.22,58195.0
2022-04-01 13:15:00,179.22,179.28,179.19,179.24,51453.0,179.22,179.28,179.19,179.24,51453.0
2022-04-01 13:20:00,179.24,179.24,179.12,179.23,62870.0,179.24,179.24,179.12,179.23,62870.0
2022-04-01 13:25:00,179.23,179.28,179.09,179.2,83867.0,179.23,179.28,179.09,179.2,83867.0
2022-04-01 13:30:00,179.21,179.22,178.98,179.2,142972.0,179.21,179.22,178.98,179.2,142972.0
2022-04-01 13:35:00,179.2,179.27,179.04,179.06,82819.0,179.2,179.27,179.04,179.06,82819.0
2022-04-01 13:40:00,179.06,179.16,179.03,179.13,54361.0,179.06,179.16,179.03,179.13,54361.0
2022-04-01 13:45:00,179.12,179.28,179.12,179.24,88892.0,179.12,179.28,179.12,179.24,88892.0
2022-04-01 13:50:00,179.24,179.4,179.23,179.37,81965.0,179.24,179.4,179.23,179.37,81965.0
2022-04-01 13:55:00,179.36,179.44,179.36,179.38,51028.0,179.36,179.44,179.36,179.38,51028.0
2022-04-01 14:00:00,179.4,179.51,179.38,179.48,39196.0,179.4,179.51,179.38,179.48,39196.0
2022-04-01 14:05:00,179.49,179.56,179.39,179.41,81980.0,179.49,179.56,179.39,179.41,81980.0
2022-04-01 14:10:00,179.4,179.43,179.38,179.41,24229.0,179.4,179.43,179.38,179.41,24229.0
2022-04-01 14:15:00,179.42,179.55,179.42,179.53,21001.0,179.42,179.55,179.42,179.53,21001.0
2022-04-01 14:20:00,179.53,179.62,179.51,179.56,73638.0,179.53,179.62,179.51,179.56,73638.0
2022-04-01 14:25:00,179.55,179.65,179.55,179.63,51000.0,179.55,179.65,179.55,179.63,51000.0
2022-04-01 14:30:00,179.64,179.66,179.57,179.59,39852.0,179.64,179.66,179.57,179.59,39852.0
2022-04-01 14:35:00,179.6,179.68,179.59,179.67,44474.0,179.6,179.68,179.59,179.67,44474.0
2022-04-01 14:40:00,179.67,179.7,179.58,179.66,76136.0,179.67,179.7,179.58,179.66,76136.0
2022-04-01 14:45:00,179.66,179.71,179.65,179.69,37502.0,179.66,179.71,179.65,179.69,37502.0
2022-04-01 14:50:00,179.68,179.69,179.62,179.66,50268.0,179.68,179.69,179.62,179.66,50268.0
2022-04-01 14:55:00,179.66,179.77,179.66,179.71,122068.0,179.66,179.77,179.66,179.71,122068.0
2022-04-01 15:00:00,179.71,179.72,179.48,179.51,88204.0,179.71,179.72,179.48,179.51,88204.0
2022-04-01 15:05:00,179.5,179.52,179.39,179.4,49935.0,179.5,179.52,179.39,179.4,49935.0
2022-04-01 15:10:00,179.38,179.45,179.29,179.45,79791.0,179.38,179.45,179.29,179.45,79791.0
2022-04-01 15:15:00,179.44,179.59,179.44,179.57,91492.0,179.44,179.59,179.44,179.57,91492.0
2022-04-01 15:20:00,179.59,179.69,179.59,179.64,112126.0,179.59,179.69,179.59,179.64,112126.0
2022-04-01 15:25:00,179.65,179.71,179.61,179.67,51553.0,179.65,179.71,179.61,179.67,51553.0
2022-04-01 15:30:00,179.68,179.72,179.59,179.66,75085.0,179.68,179.72,179.59,179.66,75085.0
2022-04-01 15:35:00,179.67,179.71,179.56,179.63,103844.0,179.67,179.71,179.56,179.63,103844.0
2022-04-01 15:40:00,179.64,179.68,179.56,179.59,293722.0,179.64,179.68,179.56,179.59,293722.0
2022-04-01 15:45:00,179.59,179.64,179.48,179.5,197996.0,179.59,179.64,179.48,179.5,197996.0
2022-04-01 15:50:00,179.49,179.54,179.46,179.5,217044.0,179.49,179.54,179.46,179.5,217044.0
2022-04-01 15:55:00,179.5,179.52,179.37,179.44,447818.0,179.5,179.52,179.37,179.44,447818.0
2022-04-04 09:30:00,180.24,180.45,180.17,180.42,240351.0,180.24,180.45,180.17,180.42,240351.0
2022-04-04 09:35:00,180.42,180.65,180.21,180.56,176756.0,180.42,180.65,180.21,180.56,176756.0
2022-04-04 09:40:00,180.55,180.81,180.32,180.35,185352.0,180.55,180.81,180.32,180.35,185352.0
2022-04-04 09:45:00,180.35,180.37,180.17,180.21,140308.0,180.35,180.37,180.17,180.21,140308.0
2022-04-04 09:50:00,180.21,180.29,179.92,180.03,138972.0,180.21,180.29,179.92,180.03,138972.0
2022-04-04 09:55:00,180.04,180.08,179.65,179.68,116864.0,180.04,180.08,179.65,179.68,116864.0
2022-04-04 10:00:00,179.66,180.22,179.58,180.12,251643.0,179.66,180.22,179.58,180.12,251643.0
2022-04-04 10:05:00,180.13,180.17,179.65,179.86,129342.0,180.13,180.17,179.65,179.86,129342.0
2022-04-04 10:10:00,179.88,180.05,179.82,179.92,112057.0,179.88,180.05,179.82,179.92,112057.0
2022-04-04 10:15:00,179.9,180.13,179.78,179.85,65716.0,179.9,180.13,179.78,179.85,65716.0
2022-04-04 10:20:00,179.85,180.12,179.83,180.08,90856.0,179.85,180.12,179.83,180.08,90856.0
2022-04-04 10:25:00,180.02,180.28,179.95,180.27,71687.0,180.02,180.28,179.95,180.27,71687.0
2022-04-04 10:30:00,180.27,180.31,180.12,180.2,41755.0,180.27,180.31,180.12,180.2,41755.0
2022-04-04 10:35:00,180.19,180.24,180.05,180.17,35284.0,180.19,180.24,180.05,180.17,35284.0
2022-04-04 10:40:00,180.19,180.4,180.18,180.38,42478.0,180.19,180.4,180.18,180.38,42478.0
2022-04-04 10:45:00,180.4,180.71,180.4,180.62,154180.0,180.4,180.71,180.4,180.62,154180.0
2022-04-04 10:50:00,180.63,180.7,180.47,180.65,125829.0,180.63,180.7,180.47,180.65,125829.0
2022-04-04 10:55:00,180.65,180.66,180.51,180.56,47977.0,180.65,180.66,180.51,180.56,47977.0
2022-04-04 11:00:00,180.57,180.64,180.45,180.5,78174.0,180.57,180.64,180.45,180.5,78174.0
2022-04-04 11:05:00,180.5,180.54,180.31,180.4,144535.0,180.5,180.54,180.31,180.4,144535.0
2022-04-04 11:10:00,180.39,180.54,180.39,180.45,41435.0,180.39,180.54,180.39,180.45,41435.0
2022-04-04 11:15:00,180.44,180.58,180.42,180.53,45067.0,180.44,180.58,180.42,180.53,45067.0
2022-04-04 11:20:00,180.54,180.56,180.39,180.41,48429.0,180.54,180.56,180.39,180.41,48429.0
2022-04-04 11:25:00,180.42,180.46,180.2,180.2,59925.0,180.42,180.46,180.2,180.2,59925.0
2022-04-04 11:30:00,180.22,180.32,180.2,180.25,56388.0,180.22,180.32,180.2,180.25,56388.0
2022-04-04 11:35:00,180.27,180.4,180.23,180.28,56698.0,180.27,180.4,180.23,180.28,56698.0
2022-04-04 11:40:00,180.26,180.3,180.18,180.19,43054.0,180.26,180.3,180.18,180.19,43054.0
2022-04-04 11:45:00,180.19,180.25,180.16,180.25,53390.0,180.19,180.25,180.16,180.25,53390.0
2022-04-04 11:50:00,180.24,180.36,180.17,180.35,88499.0,180.24,180.36,180.17,180.35,88499.0
2022-04-04 11:55:00,180.35,180.46,180.33,180.46,33375.0,180.35,180.46,180.33,180.46,33375.0
2022-04-04 12:00:00,180.45,180.49,180.39,180.39,60068.0,180.45,180.49,180.39,180.39,60068.0
2022-04-04 12:05:00,180.4,180.44,180.35,180.38,63327.0,180.4,180.44,180.35,180.38,63327.0
2022-04-04 12:10:00,180.37,180.41,180.33,180.36,40527.0,180.37,180.41,180.33,180.36,40527.0
2022-04-04 12:15:00,180.39,180.44,180.38,180.4,36497.0,180.39,180.44,180.38,180.4,36497.0
2022-04-04 12:20:00,180.38,180.45,180.36,180.44,14677.0,180.38,180.45,180.36,180.44,14677.0
2022-04-04 12:25:00,180.44,180.45,180.33,180.35,26649.0,180.44,180.45,180.33,180.35,26649.0
2022-04-04 12:30:00,180.33,180.34,180.23,180.25,52674.0,180.33,180.34,180.23,180.25,52674.0
2022-04-04 12:35:00,180.25,180.26,180.19,180.24,29499.0,180.25,180.26,180.19,180.24,29499.0
2022-04-04 12:40:00,180.24,180.31,180.23,180.26,39730.0,180.24,180.31,180.23,180.26,39730.0
2022-04-04 12:45:00,180.26,180.32,180.22,180.29,48144.0,180.26,180.32,180.22,180.29,48144.0
2022-04-04 12:50:00,180.28,180.28,180.16,180.19,65846.0,180.28,180.28,180.16,180.19,65846.0
2022-04-04 12:55:00,180.2,180.29,180.19,180.26,39922.0,180.2,180.29,180.19,180.26,39922.0
2022-04-04 13:00:00,180.26,180.27,180.09,180.11,61982.0,180.26,180.27,180.09,180.11,61982.0
2022-04-04 13:05:00,180.09,180.22,180.08,180.2,88709.0,180.09,180.22,180.08,180.2,88709.0
2022-04-04 13:10:00,180.21,180.27,180.18,180.24,55191.0,180.21,180.27,180.18,180.24,55191.0
2022-04-04 13:15:00,180.23,180.27,180.17,180.19,24778.0,180.23,180.27,180.17,180.19,24778.0
2022-04-04 13:20:00,180.2,180.24,180.13,180.15,43304.0,180.2,180.24,180.13,180.15,43304.0
2022-04-04 13:25:00,180.16,180.18,180.06,180.14,66586.0,180.16,180.18,180.06,180.14,66586.0
2022-04-04 13:30:00,180.13,180.16,180.01,180.03,32452.0,180.13,180.16,180.01,180.03,32452.0
2022-04-04 13:35:00,180.01,180.09,180.0,180.06,30709.0,180.01,180.09,180.0,180.06,30709.0
2022-04-04 13:40:00,180.07,180.12,180.04,180.08,25841.0,180.07,180.12,180.04,180.08,25841.0
2022-04-04 13:45:00,180.09,180.09,180.01,180.02,31826.0,180.09,180.09,180.01,180.02,31826.0
2022-04-04 13:50:00,180.03,180.11,180.02,180.06,34093.0,180.03,180.11,180.02,180.06,34093.0
2022-04-04 13:55:00,180.05,180.1,180.03,180.06,23632.0,180.05,180.1,180.03,180.06,23632.0
2022-04-04 14:00:00,180.06,180.08,180.01,180.05,77577.0,180.06,180.08,180.01,180.05,77577.0
2022-04-04 14:05:00,180.05,180.21,180.04,180.21,27728.0,180.05,180.21,180.04,180.21,27728.0
2022-04-04 14:10:00,180.22,180.23,180.15,180.21,20308.0,180.22,180.23,180.15,180.21,20308.0
2022-04-04 14:15:00,180.2,180.29,180.2,180.26,26413.0,180.2,180.29,180.2,180.26,26413.0
2022-04-04 14:20:00,180.27,180.31,180.26,180.29,45940.0,180.27,180.31,180.26,180.29,45940.0
2022-04-04 14:25:00,180.29,180.45,180.29,180.4,116895.0,180.29,180.45,180.29,180.4,116895.0
2022-04-04 14:30:00,180.4,180.42,180.38,180.42,27642.0,180.4,180.42,180.38,180.42,27642.0
2022-04-04 14:35:00,180.42,180.42,180.27,180.31,27541.0,180.42,180.42,180.27,180.31,27541.0
2022-04-04 14:40:00,180.33,180.36,180.27,180.33,29668.0,180.33,180.36,180.27,180.33,29668.0
2022-04-04 14:45:00,180.33,180.38,180.27,180.33,39577.0,180.33,180.38,180.27,180.33,39577.0
2022-04-04 14:50:00,180.32,180.39,180.31,180.34,60612.0,180.32,180.39,180.31,180.34,60612.0
2022-04-04 14:55:00,180.34,180.36,180.28,180.31,78697.0,180.34,180.36,180.28,180.31,78697.0
2022-04-04 15:00:00,180.32,180.35,180.24,180.32,104298.0,180.32,180.35,180.24,180.32,104298.0
2022-04-04 15:05:00,180.32,180.33,180.25,180.28,18842.0,180.32,180.33,180.25,180.28,18842.0
2022-04-04 15:10:00,180.28,180.31,180.2,180.3,32515.0,180.28,180.31,180.2,180.3,32515.0
2022-04-04 15:15:00,180.3,180.35,180.28,180.33,54240.0,180.3,180.35,180.28,180.33,54240.0
2022-04-04 15:20:00,180.33,180.37,180.22,180.23,57235.0,180.33,180.37,180.22,180.23,57235.0
2022-04-04 15:25:00,180.23,180.26,180.16,180.17,60394.0,180.23,180.26,180.16,180.17,60394.0
2022-04-04 15:30:00,180.17,180.27,180.14,180.26,84544.0,180.17,180.27,180.14,180.26,84544.0
2022-04-04 15:35:00,180.25,180.25,180.17,180.2,64650.0,180.25,180.25,180.17,180.2,64650.0
2022-04-04 15:40:00,180.2,180.23,180.17,180.17,66475.0,180.2,180.23,180.17,180.17,66475.0
2022-04-04 15:45:00,180.17,180.23,180.13,180.21,98791.0,180.17,180.23,180.13,180.21,98791.0
2022-04-04 15:50:00,180.21,180.27,180.19,180.25,140030.0,180.21,180.27,180.19,180.25,140030.0
2022-04-04 15:55:00,180.26,180.41,180.26,180.32,233269.0,180.26,180.41,180.26,180.32,233269.0
2022-04-05 09:30:00,180.91,181.3,180.87,181.19,310757.0,180.91,181.3,180.87,181.19,310757.0
2022-04-05 09:35:00,181.2,181.28,181.06,181.23,96595.0,181.2,181.28,181.06,181.23,96595.0
2022-04-05 09:40:00,181.23,181.39,181.15,181.38,55216.0,181.23,181.39,181.15,181.38,55216.0
2022-04-05 09:45:00,181.38,181.38,181.06,181.23,93509.0,181.38,181.38,181.06,181.23,93509.0
2022-04-05 09:50:00,181.24,181.27,181.06,181.19,70493.0,181.24,181.27,181.06,181.19,70493.0
2022-04-05 09:55:00,181.17,181.3,181.15,181.27,97204.0,181.17,181.3,181.15,181.27,97204.0
2022-04-05 10:00:00,181.33,181.49,181.19,181.2,181617.0,181.33,181.49,181.19,181.2,181617.0
2022-04-05 10:05:00,181.19,181.29,180.86,181.01,333530.0,181.19,181.29,180.86,181.01,333530.0
2022-04-05 10:10:00,181.0,181.0,180.48,180.53,346521.0,181.0,181.0,180.48,180.53,346521.0
2022-04-05 10:15:00,180.53,180.59,180.23,180.48,201936.0,180.53,180.59,180.23,180.48,201936.0
2022-04-05 10:20:00,180.48,180.54,180.04,180.33,224541.0,180.48,180.54,180.04,180.33,224541.0
2022-04-05 10:25:00,180.33,180.48,180.28,180.45,139079.0,180.33,180.48,180.28,180.45,139079.0
2022-04-05 10:30:00,180.44,180.49,180.21,180.21,82335.0,180.44,180.49,180.21,180.21,82335.0
2022-04-05 10:35:00,180.21,180.39,180.12,180.25,64880.0,180.21,180.39,180.12,180.25,64880.0
2022-04-05 10:40:00,180.25,180.31,179.93,179.97,128070.0,180.25,180.31,179.93,179.97,128070.0
2022-04-05 10:45:00,179.97,180.0,179.84,179.96,258854.0,179.97,180.0,179.84,179.96,258854.0
2022-04-05 10:50:00,179.95,180.31,179.91,180.23,289353.0,179.95,180.31,179.91,180.23,289353.0
2022-04-05 10:55:00,180.23,180.33,180.15,180.17,91039.0,180.23,180.33,180.15,180.17,91039.0
2022-04-05 11:00:00,180.16,180.27,180.05,180.27,72183.0,180.16,180.27,180.05,180.27,72183.0
2022-04-05 11:05:00,180.28,180.39,180.19,180.22,79698.0,180.28,180.39,180.19,180.22,79698.0
2022-04-05 11:10:00,180.23,180.28,180.06,180.16,28832.0,180.23,180.28,180.06,180.16,28832.0
2022-04-05 11:15:00,180.16,180.38,180.12,180.38,79259.0,180.16,180.38,180.12,180.38,79259.0
2022-04-05 11:20:00,180.39,180.4,180.16,180.16,36948.0,180.39,180.4,180.16,180.16,36948.0
2022-04-05 11:25:00,180.14,180.17,179.65,179.86,195976.0,180.14,180.17,179.65,179.86,195976.0
2022-04-05 11:30:00,179.85,179.95,179.72,179.76,95565.0,179.85,179.95,179.72,179.76,95565.0
2022-04-05 11:35:00,179.77,179.88,179.71,179.75,74857.0,179.77,179.88,179.71,179.75,74857.0
2022-04-05 11:40:00,179.75,179.76,179.66,179.7,72432.0,179.75,179.76,179.66,179.7,72432.0
2022-04-05 11:45:00,179.7,179.82,179.67,179.8,83847.0,179.7,179.82,179.67,179.8,83847.0
2022-04-05 11:50:00,179.81,179.84,179.7,179.75,50892.0,179.81,179.84,179.7,179.75,50892.0
2022-04-05 11:55:00,179.76,179.85,179.0,179.24,221162.0,179.76,179.85,179.0,179.24,221162.0
2022-04-05 12:00:00,179.25,179.4,178.93,179.01,169753.0,179.25,179.4,178.93,179.01,169753.0
2022-04-05 12:05:00,179.0,179.41,178.98,179.41,120285.0,179.0,179.41,178.98,179.41,120285.0
2022-04-05 12:10:00,179.4,179.52,179.34,179.42,155123.0,179.4,179.52,179.34,179.42,155123.0
2022-04-05 12:15:00,179.43,179.65,179.42,179.63,35401.0,179.43,179.65,179.42,179.63,35401.0
2022-04-05 12:20:00,179.62,179.67,179.5,179.52,37768.0,179.62,179.67,179.5,179.52,37768.0
2022-04-05 12:25:00,179.52,179.53,179.41,179.42,20705.0,179.52,179.53,179.41,179.42,20705.0
2022-04-05 12:30:00,179.41,179.48,179.31,179.35,36793.0,179.41,179.48,179.31,179.35,36793.0
2022-04-05 12:35:00,179.34,179.49,179.34,179.45,44044.0,179.34,179.49,179.34,179.45,44044.0
2022-04-05 12:40:00,179.45,179.52,179.41,179.44,80131.0,179.45,179.52,179.41,179.44,80131.0
2022-04-05 12:45:00,179.43,179.53,179.36,179.49,90511.0,179.43,179.53,179.36,179.49,90511.0
2022-04-05 12:50:00,179.49,179.58,179.43,179.58,40332.0,179.49,179.58,179.43,179.58,40332.0
2022-04-05 12:55:00,179.57,179.6,179.46,179.49,45217.0,179.57,179.6,179.46,179.49,45217.0
2022-04-05 13:00:00,179.48,179.55,179.43,179.5,50737.0,179.48,179.55,179.43,179.5,50737.0
2022-04-05 13:05:00,179.49,179.6,179.46,179.59,29440.0,179.49,179.6,179.46,179.59,29440.0
2022-04-05 13:10:00,179.57,179.67,179.56,179.64,29537.0,179.57,179.67,179.56,179.64,29537.0
2022-04-05 13:15:00,179.63,179.63,179.54,179.62,30748.0,179.63,179.63,179.54,179.62,30748.0
2022-04-05 13:20:00,179.62,179.63,179.53,179.63,27039.0,179.62,179.63,179.53,179.63,27039.0
2022-04-05 13:25:00,179.64,179.7,179.53,179.59,55063.0,179.64,179.7,179.53,179.59,55063.0
2022-04-05 13:30:00,179.6,179.6,179.46,179.54,22144.0,179.6,179.6,179.46,179.54,22144.0
2022-04-05 13:35:00,179.55,179.57,179.51,179.53,20968.0,179.55,179.57,179.51,179.53,20968.0
2022-04-05 13:40:00,179.52,179.55,179.45,179.5,29792.0,179.52,179.55,179.45,179.5,29792.0
2022-04-05 13:45:00,179.5,179.5,179.33,179.38,25560.0,179.5,179.5,179.33,179.38,25560.0
2022-04-05 13:50:00,179.38,179.38,179.27,179.31,32514.0,179.38,179.38,179.27,179.31,32514.0
2022-04-05 13:55:00,179.31,179.38,179.3,179.37,29299.0,179.31,179.38,179.3,179.37,29299.0
2022-04-05 14:00:00,179.36,179.43,179.33,179.4,40919.0,179.36,179.43,179.33,179.4,40919.0
2022-04-05 14:05:00,179.39,179.4,179.32,179.39,52712.0,179.39,179.4,179.32,179.39,52712.0
2022-04-05 14:10:00,179.38,179.39,179.32,179.32,33118.0,179.38,179.39,179.32,179.32,33118.0
2022-04-05 14:15:00,179.31,179.35,179.24,179.26,46317.0,179.31,179.35,179.24,179.26,46317.0
2022-04-05 14:20:00,179.27,179.34,179.21,179.31,66807.0,179.27,179.34,179.21,179.31,66807.0
2022-04-05 14:25:00,179.31,179.34,179.23,179.3,76535.0,179.31,179.34,179.23,179.3,76535.0
2022-04-05 14:30:00,179.3,179.52,179.28,179.5,134487.0,179.3,179.52,179.28,179.5,134487.0
2022-04-05 14:35:00,179.5,179.59,179.44,179.59,301293.0,179.5,179.59,179.44,179.59,301293.0
2022-04-05 14:40:00,179.59,179.6,179.38,179.42,544173.0,179.59,179.6,179.38,179.42,544173.0
2022-04-05 14:45:00,179.42,179.52,179.38,179.43,42297.0,179.42,179.52,179.38,179.43,42297.0
2022-04-05 14:50:00,179.44,179.54,179.44,179.51,50110.0,179.44,179.54,179.44,179.51,50110.0
2022-04-05 14:55:00,179.51,179.58,179.51,179.53,67297.0,179.51,179.58,179.51,179.53,67297.0
2022-04-05 15:00:00,179.53,179.57,179.46,179.49,38747.0,179.53,179.57,179.46,179.49,38747.0
2022-04-05 15:05:00,179.47,179.5,179.39,179.49,87653.0,179.47,179.5,179.39,179.49,87653.0
2022-04-05 15:10:00,179.49,179.53,179.43,179.45,114066.0,179.49,179.53,179.43,179.45,114066.0
2022-04-05 15:15:00,179.45,179.51,179.41,179.46,47385.0,179.45,179.51,179.41,179.46,47385.0
2022-04-05 15:20:00,179.45,179.51,179.39,179.51,59761.0,179.45,179.51,179.39,179.51,59761.0
2022-04-05 15:25:00,179.52,179.55,179.47,179.49,89657.0,179.52,179.55,179.47,179.49,89657.0
2022-04-05 15:30:00,179.5,179.57,179.5,179.57,55758.0,179.5,179.57,179.5,179.57,55758.0
2022-04-05 15:35:00,179.59,179.63,179.5,179.61,66308.0,179.59,179.63,179.5,179.61,66308.0
2022-04-05 15:40:00,179.62,179.63,179.53,179.55,102196.0,179.62,179.63,179.53,179.55,102196.0
2022-04-05 15:45:00,179.55,179.57,179.38,179.38,109294.0,179.55,179.57,179.38,179.38,109294.0
2022-04-05 15:50:00,179.41,179.49,179.35,179.42,193110.0,179.41,179.49,179.35,179.42,193110.0
2022-04-05 15:55:00,179.42,179.42,179.13,179.2,503004.0,179.42,179.42,179.13,179.2,503004.0
2022-04-06 09:30:00,179.78,180.22,179.76,180.18,310289.0,179.78,180.22,179.76,180.18,310289.0
2022-04-06 09:35:00,180.2,180.22,179.94,180.04,194442.0,180.2,180.22,179.94,180.04,194442.0
2022-04-06 09:40:00,180.04,180.1,179.92,180.05,109225.0,180.04,180.1,179.92,180.05,109225.0
2022-04-06 09:45:00,180.04,180.07,179.82,179.84,103500.0,180.04,180.07,179.82,179.84,103500.0
2022-04-06 09:50:00,179.85,180.18,179.85,180.1,99378.0,179.85,180.18,179.85,180.1,99378.0
2022-04-06 09:55:00,180.1,180.31,180.1,180.16,166357.0,180.1,180.31,180.1,180.16,166357.0
2022-04-06 10:00:00,180.16,180.29,180.08,180.2,250989.0,180.16,180.29,180.08,180.2,250989.0
2022-04-06 10:05:00,180.21,180.22,179.87,179.9,193216.0,180.21,180.22,179.87,179.9,193216.0
2022-04-06 10:10:00,179.9,179.95,179.69,179.8,119737.0,179.9,179.95,179.69,179.8,119737.0
2022-04-06 10:15:00,179.8,179.99,179.8,179.95,74905.0,179.8,179.99,179.8,179.95,74905.0
2022-04-06 10:20:00,179.95,180.07,179.86,179.86,86537.0,179.95,180.07,179.86,179.86,86537.0
2022-04-06 10:25:00,179.85,179.88,179.68,179.73,69020.0,179.85,179.88,179.68,179.73,69020.0
2022-04-06 10:30:00,179.73,179.83,179.64,179.67,145669.0,179.73,179.83,179.64,179.67,145669.0
2022-04-06 10:35:00,179.68,179.69,179.56,179.58,73744.0,179.68,179.69,179.56,179.58,73744.0
2022-04-06 10:40:00,179.58,179.69,179.56,179.61,42230.0,179.58,179.69,179.56,179.61,42230.0
2022-04-06 10:45:00,179.59,179.64,179.51,179.63,91366.0,179.59,179.64,179.51,179.63,91366.0
2022-04-06 10:50:00,179.62,179.77,179.6,179.76,45746.0,179.62,179.77,179.6,179.76,45746.0
2022-04-06 10:55:00,179.76,179.83,179.71,179.72,34253.0,179.76,179.83,179.71,179.72,34253.0
2022-04-06 11:00:00,179.72,179.94,179.71,179.92,69514.0,179.72,179.94,179.71,179.92,69514.0
2022-04-06 11:05:00,179.94,180.05,179.94,179.98,95133.0,179.94,180.05,179.94,179.98,95133.0
2022-04-06 11:10:00,179.99,180.06,179.93,180.0,109226.0,179.99,180.06,179.93,180.0,109226.0
2022-04-06 11:15:00,180.0,180.05,179.92,180.04,72556.0,180.0,180.05,179.92,180.04,72556.0
2022-04-06 11:20:00,180.06,180.06,179.84,179.9,80483.0,180.06,180.06,179.84,179.9,80483.0
2022-04-06 11:25:00,179.91,179.99,179.86,179.86,40741.0,179.91,179.99,179.86,179.86,40741.0
2022-04-06 11:30:00,179.86,179.92,179.75,179.86,77261.0,179.86,179.92,179.75,179.86,77261.0
2022-04-06 11:35:00,179.85,179.98,179.81,179.96,57714.0,179.85,179.98,179.81,179.96,57714.0
2022-04-06 11:40:00,179.95,179.99,179.82,179.88,37037.0,179.95,179.99,179.82,179.88,37037.0
2022-04-06 11:45:00,179.87,179.99,179.83,179.94,40848.0,179.87,179.99,179.83,179.94,40848.0
2022-04-06 11:50:00,179.94,179.99,179.85,179.87,43146.0,179.94,179.99,179.85,179.87,43146.0
2022-04-06 11:55:00,179.87,180.0,179.86,179.93,67876.0,179.87,180.0,179.86,179.93,67876.0
2022-04-06 12:00:00,179.95,179.97,179.88,179.96,39760.0,179.95,179.97,179.88,179.96,39760.0
2022-04-06 12:05:00,179.97,179.98,179.77,179.83,42270.0,179.97,179.98,179.77,179.83,42270.0
2022-04-06 12:10:00,179.81,179.84,179.75,179.76,25380.0,179.81,179.84,179.75,179.76,25380.0
2022-04-06 12:15:00,179.78,179.79,179.57,179.61,79278.0,179.78,179.79,179.57,179.61,79278.0
2022-04-06 12:20:00,179.61,179.61,179.53,179.6,85532.0,179.61,179.61,179.53,179.6,85532.0
2022-04-06 12:25:00,179.59,179.73,179.59,179.7,54279.0,179.59,179.73,179.59,179.7,54279.0
2022-04-06 12:30:00,179.71,179.76,179.69,179.74,86644.0,179.71,179.76,179.69,179.74,86644.0
2022-04-06 12:35:00,179.75,179.78,179.69,179.71,61328.0,179.75,179.78,179.69,179.71,61328.0
2022-04-06 12:40:00,179.7,179.73,179.68,179.7,43276.0,179.7,179.73,179.68,179.7,43276.0
2022-04-06 12:45:00,179.7,179.72,179.5,179.54,51540.0,179.7,179.72,179.5,179.54,51540.0
2022-04-06 12:50:00,179.54,179.67,179.52,179.64,25027.0,179.54,179.67,179.52,179.64,25027.0
2022-04-06 12:55:00,179.64,179.71,179.61,179.66,37841.0,179.64,179.71,179.61,179.66,37841.0
2022-04-06 13:00:00,179.66,179.66,179.48,179.49,64330.0,179.66,179.66,179.48,179.49,64330.0
2022-04-06 13:05:00,179.47,179.49,179.41,179.44,75620.0,179.47,179.49,179.41,179.44,75620.0
2022-04-06 13:10:00,179.44,179.48,179.32,179.38,39372.0,179.44,179.48,179.32,179.38,39372.0
2022-04-06 13:15:00,179.37,179.38,179.23,179.27,71612.0,179.37,179.38,179.23,179.27,71612.0
2022-04-06 13:20:00,179.26,179.35,179.22,179.33,101635.0,179.26,179.35,179.22,179.33,101635.0
2022-04-06 13:25:00,179.33,179.37,179.15,179.22,153045.0,179.33,179.37,179.15,179.22,153045.0
2022-04-06 13:30:00,179.22,179.35,179.18,179.31,107886.0,179.22,179.35,179.18,179.31,107886.0
2022-04-06 13:35:00,179.31,179.37,179.29,179.33,29555.0,179.31,179.37,179.29,179.33,29555.0
2022-04-06 13:40:00,179.3,179.41,179.24,179.35,41258.0,179.3,179.41,179.24,179.35,41258.0
2022-04-06 13:45:00,179.36,179.36,179.17,179.17,48928.0,179.36,179.36,179.17,179.17,48928.0
2022-04-06 13:50:00,179.18,179.27,179.18,179.25,46602.0,179.18,179.27,179.18,179.25,46602.0
2022-04-06 13:55:00,179.24,179.34,179.23,179.3,51208.0,179.24,179.34,179.23,179.3,51208.0
2022-04-06 14:00:00,179.2,180.05,179.09,179.75,192221.0,179.2,180.05,179.09,179.75,192221.0
2022-04-06 14:05:00,179.71,179.74,179.0,179.09,168420.0,179.71,179.74,179.0,179.09,168420.0
2022-04-06 14:10:00,179.07,179.35,178.94,179.2,249876.0,179.07,179.35,178.94,179.2,249876.0
2022-04-06 14:15:00,179.19,179.19,178.7,179.02,216339.0,179.19,179.19,178.7,179.02,216339.0
2022-04-06 14:20:00,179.01,179.16,178.9,178.97,135698.0,179.01,179.16,178.9,178.97,135698.0
2022-04-06 14:25:00,178.97,179.27,178.97,179.11,73862.0,178.97,179.27,178.97,179.11,73862.0
2022-04-06 14:30:00,179.12,179.7,179.08,179.69,158899.0,179.12,179.7,179.08,179.69,158899.0
2022-04-06 14:35:00,179.7,179.74,179.08,179.11,116606.0,179.7,179.74,179.08,179.11,116606.0
2022-04-06 14:40:00,179.11,179.29,179.0,179.28,66820.0,179.11,179.29,179.0,179.28,66820.0
2022-04-06 14:45:00,179.28,179.49,179.25,179.27,77654.0,179.28,179.49,179.25,179.27,77654.0
2022-04-06 14:50:00,179.29,179.6,179.22,179.57,108758.0,179.29,179.6,179.22,179.57,108758.0
2022-04-06 14:55:00,179.57,179.74,179.54,179.61,111253.0,179.57,179.74,179.54,179.61,111253.0
2022-04-06 15:00:00,179.59,179.85,179.57,179.78,114386.0,179.59,179.85,179.57,179.78,114386.0
2022-04-06 15:05:00,179.75,179.77,179.47,179.63,78385.0,179.75,179.77,179.47,179.63,78385.0
2022-04-06 15:10:00,179.66,179.68,179.51,179.59,33740.0,179.66,179.68,179.51,179.59,33740.0
2022-04-06 15:15:00,179.62,179.65,179.51,179.52,29623.0,179.62,179.65,179.51,179.52,29623.0
2022-04-06 15:20:00,179.54,179.73,179.53,179.69,218291.0,179.54,179.73,179.53,179.69,218291.0
2022-04-06 15:25:00,179.7,179.79,179.68,179.74,43273.0,179.7,179.79,179.68,179.74,43273.0
2022-04-06 15:30:00,179.75,179.8,179.68,179.69,66719.0,179.75,179.8,179.68,179.69,66719.0
2022-04-06 15:35:00,179.69,179.69,179.57,179.65,50492.0,179.69,179.69,179.57,179.65,50492.0
2022-04-06 15:40:00,179.65,179.66,179.51,179.58,96411.0,179.65,179.66,179.51,179.58,96411.0
2022-04-06 15:45:00,179.59,179.59,179.5,179.55,122240.0,179.59,179.59,179.5,179.55,122240.0
2022-04-06 15:50:00,179.57,179.69,179.56,179.62,151524.0,179.57,179.69,179.56,179.62,151524.0
2022-04-06 15:55:00,179.62,179.78,179.6,179.64,172535.0,179.62,179.78,179.6,179.64,172535.0
2022-04-07 09:30:00,179.87,180.16,179.8,180.01,123950.0,179.87,180.16,179.8,180.01,123950.0
2022-04-07 09:35:00,180.01,180.23,179.89,180.19,234040.0,180.01,180.23,179.89,180.19,234040.0
2022-04-07 09:40:00,180.2,180.33,180.06,180.15,91725.0,180.2,180.33,180.06,180.15,91725.0
2022-04-07 09:45:00,180.13,180.23,180.01,180.22,110278.0,180.13,180.23,180.01,180.22,110278.0
2022-04-07 09:50:00,180.22,180.33,180.13,180.18,171116.0,180.22,180.33,180.13,180.18,171116.0
2022-04-07 09:55:00,180.18,180.33,180.09,180.28,127493.0,180.18,180.33,180.09,180.28,127493.0
2022-04-07 10:00:00,180.27,180.57,180.27,180.38,679507.0,180.27,180.57,180.27,180.38,679507.0
2022-04-07 10:05:00,180.39,180.43,180.26,180.35,107942.0,180.39,180.43,180.26,180.35,107942.0
2022-04-07 10:10:00,180.34,180.37,180.13,180.22,128240.0,180.34,180.37,180.13,180.22,128240.0
2022-04-07 10:15:00,180.24,180.4,180.22,180.3,68109.0,180.24,180.4,180.22,180.3,68109.0
2022-04-07 10:20:00,180.3,180.43,180.28,180.35,98035.0,180.3,180.43,180.28,180.35,98035.0
2022-04-07 10:25:00,180.35,180.44,180.18,180.28,73603.0,180.35,180.44,180.18,180.28,73603.0
2022-04-07 10:30:00,180.3,180.52,180.23,180.5,74740.0,180.3,180.52,180.23,180.5,74740.0
2022-04-07 10:35:00,180.49,180.68,180.45,180.59,206267.0,180.49,180.68,180.45,180.59,206267.0
2022-04-07 10:40:00,180.59,180.63,180.42,180.53,143189.0,180.59,180.63,180.42,180.53,143189.0
2022-04-07 10:45:00,180.53,180.88,180.53,180.77,232389.0,180.53,180.88,180.53,180.77,232389.0
2022-04-07 10:50:00,180.75,180.76,180.56,180.63,83027.0,180.75,180.76,180.56,180.63,83027.0
2022-04-07 10:55:00,180.61,180.86,180.58,180.74,196172.0,180.61,180.86,180.58,180.74,196172.0
2022-04-07 11:00:00,180.75,180.84,180.62,180.66,74831.0,180.75,180.84,180.62,180.66,74831.0
2022-04-07 11:05:00,180.65,180.72,180.61,180.7,102498.0,180.65,180.72,180.61,180.7,102498.0
2022-04-07 11:10:00,180.71,180.73,180.37,180.38,124381.0,180.71,180.73,180.37,180.38,124381.0
2022-04-07 11:15:00,180.38,180.4,180.15,180.19,87392.0,180.38,180.4,180.15,180.19,87392.0
2022-04-07 11:20:00,180.19,180.3,180.12,180.13,83630.0,180.19,180.3,180.12,180.13,83630.0
2022-04-07 11:25:00,180.13,180.25,180.11,180.22,72794.0,180.13,180.25,180.11,180.22,72794.0
2022-04-07 11:30:00,180.21,180.26,180.18,180.21,32032.0,180.21,180.26,180.18,180.21,32032.0
2022-04-07 11:35:00,180.2,180.33,180.2,180.23,60095.0,180.2,180.33,180.2,180.23,60095.0
2022-04-07 11:40:00,180.24,180.3,180.22,180.24,247595.0,180.24,180.3,180.22,180.24,247595.0
2022-04-07 11:45:00,180.24,180.31,180.2,180.31,78396.0,180.24,180.31,180.2,180.31,78396.0
2022-04-07 11:50:00,180.3,180.43,180.26,180.37,86061.0,180.3,180.43,180.26,180.37,86061.0
2022-04-07 11:55:00,180.37,180.51,180.36,180.45,165382.0,180.37,180.51,180.36,180.45,165382.0
2022-04-07 12:00:00,180.47,180.53,180.45,180.5,156950.0,180.47,180.53,180.45,180.5,156950.0
2022-04-07 12:05:00,180.48,180.5,180.4,180.48,93613.0,180.48,180.5,180.4,180.48,93613.0
2022-04-07 12:10:00,180.48,180.51,180.42,180.5,76082.0,180.48,180.51,180.42,180.5,76082.0
2022-04-07 12:15:00,180.5,180.64,180.5,180.62,68665.0,180.5,180.64,180.5,180.62,68665.0
2022-04-07 12:20:00,180.62,180.71,180.62,180.69,49899.0,180.62,180.71,180.62,180.69,49899.0
2022-04-07 12:25:00,180.69,180.7,180.55,180.56,55832.0,180.69,180.7,180.55,180.56,55832.0
2022-04-07 12:30:00,180.57,180.61,180.47,180.49,43841.0,180.57,180.61,180.47,180.49,43841.0
2022-04-07 12:35:00,180.48,180.55,180.48,180.54,17572.0,180.48,180.55,180.48,180.54,17572.0
2022-04-07 12:40:00,180.55,180.61,180.48,180.51,179843.0,180.55,180.61,180.48,180.51,179843.0
2022-04-07 12:45:00,180.52,180.61,180.44,180.59,97619.0,180.52,180.61,180.44,180.59,97619.0
2022-04-07 12:50:00,180.59,180.6,180.46,180.52,22343.0,180.59,180.6,180.46,180.52,22343.0
2022-04-07 12:55:00,180.53,180.58,180.48,180.5,32136.0,180.53,180.58,180.48,180.5,32136.0
2022-04-07 13:00:00,180.51,180.64,180.51,180.61,37682.0,180.51,180.64,180.51,180.61,37682.0
2022-04-07 13:05:00,180.61,180.62,180.56,180.58,30617.0,180.61,180.62,180.56,180.58,30617.0
2022-04-07 13:10:00,180.57,180.69,180.57,180.61,56257.0,180.57,180.69,180.57,180.61,56257.0
2022-04-07 13:15:00,180.62,180.7,180.58,180.67,53629.0,180.62,180.7,180.58,180.67,53629.0
2022-04-07 13:20:00,180.66,180.75,180.61,180.68,47948.0,180.66,180.75,180.61,180.68,47948.0
2022-04-07 13:25:00,180.67,180.7,180.44,180.47,62913.0,180.67,180.7,180.44,180.47,62913.0
2022-04-07 13:30:00,180.47,180.55,180.43,180.54,35047.0,180.47,180.55,180.43,180.54,35047.0
2022-04-07 13:35:00,180.54,180.62,180.53,180.59,22571.0,180.54,180.62,180.53,180.59,22571.0
2022-04-07 13:40:00,180.59,180.63,180.55,180.63,44650.0,180.59,180.63,180.55,180.63,44650.0
2022-04-07 13:45:00,180.64,180.65,180.59,180.63,37007.0,180.64,180.65,180.59,180.63,37007.0
2022-04-07 13:50:00,180.63,180.69,180.62,180.62,30984.0,180.63,180.69,180.62,180.62,30984.0
2022-04-07 13:55:00,180.63,180.66,180.57,180.58,23385.0,180.63,180.66,180.57,180.58,23385.0
2022-04-07 14:00:00,180.57,180.59,180.53,180.55,25789.0,180.57,180.59,180.53,180.55,25789.0
2022-04-07 14:05:00,180.56,180.65,180.56,180.63,31503.0,180.56,180.65,180.56,180.63,31503.0
2022-04-07 14:10:00,180.63,180.65,180.51,180.59,199747.0,180.63,180.65,180.51,180.59,199747.0
2022-04-07 14:15:00,180.59,180.59,180.48,180.53,49072.0,180.59,180.59,180.48,180.53,49072.0
2022-04-07 14:20:00,180.52,180.57,180.51,180.53,20418.0,180.52,180.57,180.51,180.53,20418.0
2022-04-07 14:25:00,180.53,180.56,180.46,180.46,26239.0,180.53,180.56,180.46,180.46,26239.0
2022-04-07 14:30:00,180.49,180.51,180.38,180.41,40412.0,180.49,180.51,180.38,180.41,40412.0
2022-04-07 14:35:00,180.4,180.46,180.38,180.4,74900.0,180.4,180.46,180.38,180.4,74900.0
2022-04-07 14:40:00,180.4,180.42,180.32,180.32,340968.0,180.4,180.42,180.32,180.32,340968.0
2022-04-07 14:45:00,180.33,180.38,180.29,180.33,92991.0,180.33,180.38,180.29,180.33,92991.0
2022-04-07 14:50:00,180.34,180.45,180.33,180.45,85801.0,180.34,180.45,180.33,180.45,85801.0
2022-04-07 14:55:00,180.46,180.52,180.39,180.42,56175.0,180.46,180.52,180.39,180.42,56175.0
2022-04-07 15:00:00,180.42,180.44,180.33,180.36,57347.0,180.42,180.44,180.33,180.36,57347.0
2022-04-07 15:05:00,180.34,180.35,180.27,180.29,94653.0,180.34,180.35,180.27,180.29,94653.0
2022-04-07 15:10:00,180.28,180.4,180.28,180.4,24844.0,180.28,180.4,180.28,180.4,24844.0
2022-04-07 15:15:00,180.39,180.39,180.26,180.28,66606.0,180.39,180.39,180.26,180.28,66606.0
2022-04-07 15:20:00,180.27,180.3,180.17,180.18,105049.0,180.27,180.3,180.17,180.18,105049.0
2022-04-07 15:25:00,180.17,180.19,180.05,180.07,269814.0,180.17,180.19,180.05,180.07,269814.0
2022-04-07 15:30:00,180.08,180.22,180.06,180.21,63481.0,180.08,180.22,180.06,180.21,63481.0
2022-04-07 15:35:00,180.2,180.25,180.13,180.19,88287.0,180.2,180.25,180.13,180.19,88287.0
2022-04-07 15:40:00,180.18,180.19,180.07,180.08,94465.0,180.18,180.19,180.07,180.08,94465.0
2022-04-07 15:45:00,180.07,180.24,180.05,180.16,151362.0,180.07,180.24,180.05,180.16,151362.0
2022-04-07 15:50:00,180.16,180.3,180.14,180.29,140466.0,180.16,180.3,180.14,180.29,140466.0
2022-04-07 15:55:00,180.29,180.35,180.18,180.34,402860.0,180.29,180.35,180.18,180.34,402860.0
2022-04-08 09:30:00,180.52,180.92,180.52,180.82,393438.0,180.52,180.92,180.52,180.82,393438.0
2022-04-08 09:35:00,180.83,181.07,180.83,181.04,345256.0,180.83,181.07,180.83,181.04,345256.0
2022-04-08 09:40:00,181.05,181.15,180.87,180.99,162037.0,181.05,181.15,180.87,180.99,162037.0
2022-04-08 09:45:00,180.98,180.99,180.8,180.8,90797.0,180.98,180.99,180.8,180.8,90797.0
2022-04-08 09:50:00,180.81,181.03,180.75,180.96,99523.0,180.81,181.03,180.75,180.96,99523.0
2022-04-08 09:55:00,180.97,181.14,180.97,181.01,111145.0,180.97,181.14,180.97,181.01,111145.0
2022-04-08 10:00:00,181.02,181.38,181.02,181.21,306808.0,181.02,181.38,181.02,181.21,306808.0
2022-04-08 10:05:00,181.22,181.58,181.21,181.52,363931.0,181.22,181.58,181.21,181.52,363931.0
2022-04-08 10:10:00,181.52,181.8,181.51,181.56,377496.0,181.52,181.8,181.51,181.56,377496.0
2022-04-08 10:15:00,181.57,181.66,181.42,181.58,163367.0,181.57,181.66,181.42,181.58,163367.0
2022-04-08 10:20:00,181.58,181.75,181.49,181.61,228963.0,181.58,181.75,181.49,181.61,228963.0
2022-04-08 10:25:00,181.61,181.72,181.56,181.64,109579.0,181.61,181.72,181.56,181.64,109579.0
2022-04-08 10:30:00,181.66,181.82,181.58,181.61,129422.0,181.66,181.82,181.58,181.61,129422.0
2022-04-08 10:35:00,181.61,181.7,181.48,181.57,139469.0,181.61,181.7,181.48,181.57,139469.0
2022-04-08 10:40:00,181.58,181.61,181.43,181.52,67074.0,181.58,181.61,181.43,181.52,67074.0
2022-04-08 10:45:00,181.53,181.6,181.31,181.4,220557.0,181.53,181.6,181.31,181.4,220557.0
2022-04-08 10:50:00,181.39,181.57,181.32,181.41,78961.0,181.39,181.57,181.32,181.41,78961.0
2022-04-08 10:55:00,181.41,181.57,181.34,181.34,93727.0,181.41,181.57,181.34,181.34,93727.0
2022-04-08 11:00:00,181.33,181.55,181.3,181.45,67787.0,181.33,181.55,181.3,181.45,67787.0
2022-04-08 11:05:00,181.45,181.46,181.25,181.25,57696.0,181.45,181.46,181.25,181.25,57696.0
2022-04-08 11:10:00,181.24,181.39,181.23,181.39,59928.0,181.24,181.39,181.23,181.39,59928.0
2022-04-08 11:15:00,181.39,181.48,181.36,181.47,72578.0,181.39,181.48,181.36,181.47,72578.0
2022-04-08 11:20:00,181.46,181.57,181.41,181.55,86900.0,181.46,181.57,181.41,181.55,86900.0
2022-04-08 11:25:00,181.55,181.62,181.52,181.57,180422.0,181.55,181.62,181.52,181.57,180422.0
2022-04-08 11:30:00,181.56,181.58,181.46,181.51,35520.0,181.56,181.58,181.46,181.51,35520.0
2022-04-08 11:35:00,181.5,181.56,181.38,181.41,60538.0,181.5,181.56,181.38,181.41,60538.0
2022-04-08 11:40:00,181.41,181.5,181.38,181.48,33316.0,181.41,181.5,181.38,181.48,33316.0
2022-04-08 11:45:00,181.47,181.5,181.26,181.34,226683.0,181.47,181.5,181.26,181.34,226683.0
2022-04-08 11:50:00,181.37,181.38,181.28,181.37,25966.0,181.37,181.38,181.28,181.37,25966.0
2022-04-08 11:55:00,181.36,181.36,181.17,181.19,44469.0,181.36,181.36,181.17,181.19,44469.0
2022-04-08 12:00:00,181.18,181.28,181.18,181.22,36657.0,181.18,181.28,181.18,181.22,36657.0
2022-04-08 12:05:00,181.21,181.32,181.21,181.28,48946.0,181.21,181.32,181.21,181.28,48946.0
2022-04-08 12:10:00,181.28,181.37,181.28,181.31,46611.0,181.28,181.37,181.28,181.31,46611.0
2022-04-08 12:15:00,181.3,181.34,181.25,181.29,126986.0,181.3,181.34,181.25,181.29,126986.0
2022-04-08 12:20:00,181.29,181.32,181.21,181.29,109112.0,181.29,181.32,181.21,181.29,109112.0
2022-04-08 12:25:00,181.28,181.34,181.24,181.25,35245.0,181.28,181.34,181.24,181.25,35245.0
2022-04-08 12:30:00,181.25,181.3,181.21,181.27,77718.0,181.25,181.3,181.21,181.27,77718.0
2022-04-08 12:35:00,181.28,181.31,181.22,181.23,42119.0,181.28,181.31,181.22,181.23,42119.0
2022-04-08 12:40:00,181.23,181.23,181.08,181.09,74768.0,181.23,181.23,181.08,181.09,74768.0
2022-04-08 12:45:00,181.09,181.16,181.07,181.12,33387.0,181.09,181.16,181.07,181.12,33387.0
2022-04-08 12:50:00,181.12,181.14,181.07,181.13,29106.0,181.12,181.14,181.07,181.13,29106.0
2022-04-08 12:55:00,181.13,181.19,181.11,181.18,79394.0,181.13,181.19,181.11,181.18,79394.0
2022-04-08 13:00:00,181.18,181.19,181.06,181.09,28763.0,181.18,181.19,181.06,181.09,28763.0
2022-04-08 13:05:00,181.09,181.12,180.95,181.04,51189.0,181.09,181.12,180.95,181.04,51189.0
2022-04-08 13:10:00,181.04,181.17,181.04,181.16,87599.0,181.04,181.17,181.04,181.16,87599.0
2022-04-08 13:15:00,181.16,181.27,181.13,181.26,41388.0,181.16,181.27,181.13,181.26,41388.0
2022-04-08 13:20:00,181.26,181.27,181.12,181.2,60677.0,181.26,181.27,181.12,181.2,60677.0
2022-04-08 13:25:00,181.19,181.3,181.18,181.19,76940.0,181.19,181.3,181.18,181.19,76940.0
2022-04-08 13:30:00,181.2,181.23,181.13,181.14,34858.0,181.2,181.23,181.13,181.14,34858.0
2022-04-08 13:35:00,181.14,181.15,181.09,181.15,37440.0,181.14,181.15,181.09,181.15,37440.0
2022-04-08 13:40:00,181.15,181.17,181.12,181.17,42625.0,181.15,181.17,181.12,181.17,42625.0
2022-04-08 13:45:00,181.18,181.22,181.17,181.21,24631.0,181.18,181.22,181.17,181.21,24631.0
2022-04-08 13:50:00,181.21,181.25,181.19,181.23,63114.0,181.21,181.25,181.19,181.23,63114.0
2022-04-08 13:55:00,181.23,181.27,181.21,181.25,43872.0,181.23,181.27,181.21,181.25,43872.0
2022-04-08 14:00:00,181.25,181.35,181.24,181.26,167448.0,181.25,181.35,181.24,181.26,167448.0
2022-04-08 14:05:00,181.26,181.34,181.25,181.34,103624.0,181.26,181.34,181.25,181.34,103624.0
2022-04-08 14:10:00,181.34,181.37,181.31,181.35,91862.0,181.34,181.37,181.31,181.35,91862.0
2022-04-08 14:15:00,181.34,181.35,181.28,181.29,59648.0,181.34,181.35,181.28,181.29,59648.0
2022-04-08 14:20:00,181.3,181.31,181.26,181.3,108404.0,181.3,181.31,181.26,181.3,108404.0
2022-04-08 14:25:00,181.3,181.36,181.27,181.3,51134.0,181.3,181.36,181.27,181.3,51134.0
2022-04-08 14:30:00,181.31,181.36,181.31,181.32,49737.0,181.31,181.36,181.31,181.32,49737.0
2022-04-08 14:35:00,181.33,181.33,181.25,181.27,54278.0,181.33,181.33,181.25,181.27,54278.0
2022-04-08 14:40:00,181.26,181.3,181.22,181.22,75690.0,181.26,181.3,181.22,181.22,75690.0
2022-04-08 14:45:00,181.22,181.28,181.21,181.28,27757.0,181.22,181.28,181.21,181.28,27757.0
2022-04-08 14:50:00,181.28,181.41,181.28,181.38,53810.0,181.28,181.41,181.28,181.38,53810.0
2022-04-08 14:55:00,181.38,181.44,181.37,181.42,44157.0,181.38,181.44,181.37,181.42,44157.0
2022-04-08 15:00:00,181.43,181.43,181.18,181.19,123134.0,181.43,181.43,181.18,181.19,123134.0
2022-04-08 15:05:00,181.19,181.24,181.17,181.23,63229.0,181.19,181.24,181.17,181.23,63229.0
2022-04-08 15:10:00,181.23,181.34,181.21,181.3,69804.0,181.23,181.34,181.21,181.3,69804.0
2022-04-08 15:15:00,181.3,181.3,181.18,181.21,65281.0,181.3,181.3,181.18,181.21,65281.0
2022-04-08 15:20:00,181.21,181.21,181.16,181.17,31294.0,181.21,181.21,181.16,181.17,31294.0
2022-04-08 15:25:00,181.17,181.28,181.15,181.28,53417.0,181.17,181.28,181.15,181.28,53417.0
2022-04-08 15:30:00,181.29,181.33,181.27,181.29,42850.0,181.29,181.33,181.27,181.29,42850.0
2022-04-08 15:35:00,181.32,181.46,181.31,181.46,86367.0,181.32,181.46,181.31,181.46,86367.0
2022-04-08 15:40:00,181.46,181.5,181.4,181.44,209572.0,181.46,181.5,181.4,181.44,209572.0
2022-04-08 15:45:00,181.44,181.5,181.34,181.41,116620.0,181.44,181.5,181.34,181.41,116620.0
2022-04-08 15:50:00,181.41,181.44,181.38,181.43,194842.0,181.41,181.44,181.38,181.43,194842.0
2022-04-08 15:55:00,181.42,181.49,181.28,181.46,413917.0,181.42,181.49,181.28,181.46,413917.0
2022-04-11 09:30:00,183.17,183.27,182.92,183.18,502928.0,183.17,183.27,182.92,183.18,502928.0
2022-04-11 09:35:00,183.19,183.33,182.81,183.24,327425.0,183.19,183.33,182.81,183.24,327425.0
2022-04-11 09:40:00,183.23,183.24,183.06,183.17,146393.0,183.23,183.24,183.06,183.17,146393.0
2022-04-11 09:45:00,183.16,183.19,182.41,182.48,359535.0,183.16,183.19,182.41,182.48,359535.0
2022-04-11 09:50:00,182.48,182.56,182.1,182.16,353122.0,182.48,182.56,182.1,182.16,353122.0
2022-04-11 09:55:00,182.12,182.33,181.85,182.05,330268.0,182.12,182.33,181.85,182.05,330268.0
2022-04-11 10:00:00,182.06,182.22,181.96,182.19,196410.0,182.06,182.22,181.96,182.19,196410.0
2022-04-11 10:05:00,182.18,182.24,181.81,181.94,136114.0,182.18,182.24,181.81,181.94,136114.0
2022-04-11 10:10:00,181.93,181.93,181.67,181.75,369025.0,181.93,181.93,181.67,181.75,369025.0
2022-04-11 10:15:00,181.74,181.89,181.53,181.88,201972.0,181.74,181.89,181.53,181.88,201972.0
2022-04-11 10:20:00,181.88,181.95,181.65,181.92,140508.0,181.88,181.95,181.65,181.92,140508.0
2022-04-11 10:25:00,181.92,181.92,181.81,181.86,75295.0,181.92,181.92,181.81,181.86,75295.0
2022-04-11 10:30:00,181.85,181.88,181.7,181.75,123655.0,181.85,181.88,181.7,181.75,123655.0
2022-04-11 10:35:00,181.77,181.87,181.72,181.81,86616.0,181.77,181.87,181.72,181.81,86616.0
2022-04-11 10:40:00,181.81,181.9,181.73,181.84,60554.0,181.81,181.9,181.73,181.84,60554.0
2022-04-11 10:45:00,181.84,181.99,181.74,181.99,146223.0,181.84,181.99,181.74,181.99,146223.0
2022-04-11 10:50:00,181.97,182.03,181.84,181.99,196043.0,181.97,182.03,181.84,181.99,196043.0
2022-04-11 10:55:00,181.98,182.11,181.92,182.09,219193.0,181.98,182.11,181.92,182.09,219193.0
2022-04-11 11:00:00,182.09,182.21,182.05,182.19,111920.0,182.09,182.21,182.05,182.19,111920.0
2022-04-11 11:05:00,182.19,182.29,182.15,182.27,85851.0,182.19,182.29,182.15,182.27,85851.0
2022-04-11 11:10:00,182.26,182.32,182.15,182.19,80317.0,182.26,182.32,182.15,182.19,80317.0
2022-04-11 11:15:00,182.17,182.19,182.04,182.18,123303.0,182.17,182.19,182.04,182.18,123303.0
2022-04-11 11:20:00,182.18,182.3,182.13,182.28,55797.0,182.18,182.3,182.13,182.28,55797.0
2022-04-11 11:25:00,182.28,182.32,182.23,182.3,49062.0,182.28,182.32,182.23,182.3,49062.0
2022-04-11 11:30:00,182.28,182.28,182.15,182.22,45324.0,182.28,182.28,182.15,182.22,45324.0
2022-04-11 11:35:00,182.22,182.25,182.13,182.16,48735.0,182.22,182.25,182.13,182.16,48735.0
2022-04-11 11:40:00,182.16,182.39,182.16,182.35,43621.0,182.16,182.39,182.16,182.35,43621.0
2022-04-11 11:45:00,182.34,182.36,182.22,182.34,118139.0,182.34,182.36,182.22,182.34,118139.0
2022-04-11 11:50:00,182.34,182.34,182.19,182.27,56723.0,182.34,182.34,182.19,182.27,56723.0
2022-04-11 11:55:00,182.27,182.3,182.1,182.1,57223.0,182.27,182.3,182.1,182.1,57223.0
2022-04-11 12:00:00,182.09,182.12,181.98,182.03,44985.0,182.09,182.12,181.98,182.03,44985.0
2022-04-11 12:05:00,181.99,182.01,181.95,182.01,49172.0,181.99,182.01,181.95,182.01,49172.0
2022-04-11 12:10:00,182.03,182.04,181.9,181.99,46239.0,182.03,182.04,181.9,181.99,46239.0
2022-04-11 12:15:00,181.96,181.96,181.81,181.81,44183.0,181.96,181.96,181.81,181.81,44183.0
2022-04-11 12:20:00,181.82,181.87,181.7,181.79,60982.0,181.82,181.87,181.7,181.79,60982.0
2022-04-11 12:25:00,181.79,181.82,181.71,181.72,38277.0,181.79,181.82,181.71,181.72,38277.0
2022-04-11 12:30:00,181.73,181.79,181.66,181.76,61713.0,181.73,181.79,181.66,181.76,61713.0
2022-04-11 12:35:00,181.77,181.84,181.76,181.81,26884.0,181.77,181.84,181.76,181.81,26884.0
2022-04-11 12:40:00,181.82,181.82,181.67,181.72,28701.0,181.82,181.82,181.67,181.72,28701.0
2022-04-11 12:45:00,181.73,181.74,181.66,181.7,50555.0,181.73,181.74,181.66,181.7,50555.0
2022-04-11 12:50:00,181.69,181.7,181.23,181.31,217637.0,181.69,181.7,181.23,181.31,217637.0
2022-04-11 12:55:00,181.29,181.37,181.11,181.16,118016.0,181.29,181.37,181.11,181.16,118016.0
2022-04-11 13:00:00,181.16,181.39,181.11,181.33,61824.0,181.16,181.39,181.11,181.33,61824.0
2022-04-11 13:05:00,181.33,181.39,181.26,181.34,39579.0,181.33,181.39,181.26,181.34,39579.0
2022-04-11 13:10:00,181.33,181.41,181.25,181.3,113706.0,181.33,181.41,181.25,181.3,113706.0
2022-04-11 13:15:00,181.29,181.42,181.24,181.36,110111.0,181.29,181.42,181.24,181.36,110111.0
2022-04-11 13:20:00,181.37,181.4,181.32,181.39,58414.0,181.37,181.4,181.32,181.39,58414.0
2022-04-11 13:25:00,181.36,181.53,181.35,181.53,118060.0,181.36,181.53,181.35,181.53,118060.0
2022-04-11 13:30:00,181.52,181.52,181.4,181.47,31136.0,181.52,181.52,181.4,181.47,31136.0
2022-04-11 13:35:00,181.45,181.58,181.44,181.55,43399.0,181.45,181.58,181.44,181.55,43399.0
2022-04-11 13:40:00,181.52,181.61,181.49,181.6,68154.0,181.52,181.61,181.49,181.6,68154.0
2022-04-11 13:45:00,181.59,181.72,181.59,181.67,52203.0,181.59,181.72,181.59,181.67,52203.0
2022-04-11 13:50:00,181.64,181.73,181.59,181.72,40793.0,181.64,181.73,181.59,181.72,40793.0
2022-04-11 13:55:00,181.72,181.73,181.67,181.69,28643.0,181.72,181.73,181.67,181.69,28643.0
2022-04-11 14:00:00,181.7,181.75,181.67,181.72,48863.0,181.7,181.75,181.67,181.72,48863.0
2022-04-11 14:05:00,181.73,181.75,181.67,181.74,43545.0,181.73,181.75,181.67,181.74,43545.0
2022-04-11 14:10:00,181.75,181.82,181.73,181.8,72127.0,181.75,181.82,181.73,181.8,72127.0
2022-04-11 14:15:00,181.8,181.87,181.77,181.84,38074.0,181.8,181.87,181.77,181.84,38074.0
2022-04-11 14:20:00,181.87,181.91,181.8,181.81,65499.0,181.87,181.91,181.8,181.81,65499.0
2022-04-11 14:25:00,181.81,181.86,181.8,181.81,32841.0,181.81,181.86,181.8,181.81,32841.0
2022-04-11 14:30:00,181.81,181.84,181.76,181.83,24287.0,181.81,181.84,181.76,181.83,24287.0
2022-04-11 14:35:00,181.83,181.89,181.82,181.89,16949.0,181.83,181.89,181.82,181.89,16949.0
2022-04-11 14:40:00,181.88,181.96,181.86,181.92,41791.0,181.88,181.96,181.86,181.92,41791.0
2022-04-11 14:45:00,181.92,181.97,181.89,181.96,135555.0,181.92,181.97,181.89,181.96,135555.0
2022-04-11 14:50:00,181.96,182.0,181.94,182.0,109271.0,181.96,182.0,181.94,182.0,109271.0
2022-04-11 14:55:00,181.99,182.0,181.91,181.95,33311.0,181.99,182.0,181.91,181.95,33311.0
2022-04-11 15:00:00,181.94,182.12,181.92,182.08,69303.0,181.94,182.12,181.92,182.08,69303.0
2022-04-11 15:05:00,182.08,182.13,182.06,182.11,34665.0,182.08,182.13,182.06,182.11,34665.0
2022-04-11 15:10:00,182.11,182.24,182.11,182.21,72067.0,182.11,182.24,182.11,182.21,72067.0
2022-04-11 15:15:00,182.21,182.24,182.14,182.15,128241.0,182.21,182.24,182.14,182.15,128241.0
2022-04-11 15:20:00,182.15,182.15,182.02,182.08,61742.0,182.15,182.15,182.02,182.08,61742.0
2022-04-11 15:25:00,182.08,182.19,182.06,182.17,40917.0,182.08,182.19,182.06,182.17,40917.0
2022-04-11 15:30:00,182.16,182.21,182.05,182.2,127903.0,182.16,182.21,182.05,182.2,127903.0
2022-04-11 15:35:00,182.19,182.26,182.14,182.24,85625.0,182.19,182.26,182.14,182.24,85625.0
2022-04-11 15:40:00,182.24,182.35,182.2,182.31,183115.0,182.24,182.35,182.2,182.31,183115.0
2022-04-11 15:45:00,182.3,182.39,182.17,182.21,95757.0,182.3,182.39,182.17,182.21,95757.0
2022-04-11 15:50:00,182.22,182.33,182.21,182.29,80656.0,182.22,182.33,182.21,182.29,80656.0
2022-04-11 15:55:00,182.28,182.4,182.27,182.31,256434.0,182.28,182.4,182.27,182.31,256434.0
2022-04-12 09:30:00,184.04,184.07,183.6,183.67,429702.0,184.04,184.07,183.6,183.67,429702.0
2022-04-12 09:35:00,183.67,183.81,183.4,183.54,217572.0,183.67,183.81,183.4,183.54,217572.0
2022-04-12 09:40:00,183.52,183.65,183.4,183.59,143941.0,183.52,183.65,183.4,183.59,143941.0
2022-04-12 09:45:00,183.57,183.6,183.22,183.3,116951.0,183.57,183.6,183.22,183.3,116951.0
2022-04-12 09:50:00,183.29,183.43,183.2,183.25,241516.0,183.29,183.43,183.2,183.25,241516.0
2022-04-12 09:55:00,183.25,183.31,182.96,183.03,177407.0,183.25,183.31,182.96,183.03,177407.0
2022-04-12 10:00:00,183.03,183.21,182.98,183.14,121457.0,183.03,183.21,182.98,183.14,121457.0
2022-04-12 10:05:00,183.14,183.28,183.08,183.17,208883.0,183.14,183.28,183.08,183.17,208883.0
2022-04-12 10:10:00,183.17,183.28,183.0,183.21,120392.0,183.17,183.28,183.0,183.21,120392.0
2022-04-12 10:15:00,183.21,183.58,183.15,183.58,238404.0,183.21,183.58,183.15,183.58,238404.0
2022-04-12 10:20:00,183.56,183.79,183.49,183.64,182807.0,183.56,183.79,183.49,183.64,182807.0
2022-04-12 10:25:00,183.63,183.64,183.41,183.56,92984.0,183.63,183.64,183.41,183.56,92984.0
2022-04-12 10:30:00,183.56,183.77,183.56,183.7,106251.0,183.56,183.77,183.56,183.7,106251.0
2022-04-12 10:35:00,183.7,183.92,183.68,183.91,335056.0,183.7,183.92,183.68,183.91,335056.0
2022-04-12 10:40:00,183.89,184.01,183.75,183.89,244384.0,183.89,184.01,183.75,183.89,244384.0
2022-04-12 10:45:00,183.91,184.21,183.89,184.18,193988.0,183.91,184.21,183.89,184.18,193988.0
2022-04-12 10:50:00,184.19,184.64,184.18,184.62,314732.0,184.19,184.64,184.18,184.62,314732.0
2022-04-12 10:55:00,184.62,184.64,184.34,184.39,281002.0,184.62,184.64,184.34,184.39,281002.0
2022-04-12 11:00:00,184.39,184.45,184.22,184.34,221703.0,184.39,184.45,184.22,184.34,221703.0
2022-04-12 11:05:00,184.36,184.6,184.33,184.59,125991.0,184.36,184.6,184.33,184.59,125991.0
2022-04-12 11:10:00,184.59,184.61,184.2,184.22,208018.0,184.59,184.61,184.2,184.22,208018.0
2022-04-12 11:15:00,184.21,184.22,184.0,184.11,180370.0,184.21,184.22,184.0,184.11,180370.0
2022-04-12 11:20:00,184.12,184.29,184.11,184.21,197784.0,184.12,184.29,184.11,184.21,197784.0
2022-04-12 11:25:00,184.24,184.28,184.1,184.2,132690.0,184.24,184.28,184.1,184.2,132690.0
2022-04-12 11:30:00,184.22,184.3,183.99,184.13,118278.0,184.22,184.3,183.99,184.13,118278.0
2022-04-12 11:35:00,184.14,184.23,184.1,184.23,46058.0,184.14,184.23,184.1,184.23,46058.0
2022-04-12 11:40:00,184.22,184.29,184.19,184.27,75541.0,184.22,184.29,184.19,184.27,75541.0
2022-04-12 11:45:00,184.28,184.29,183.95,184.0,119860.0,184.28,184.29,183.95,184.0,119860.0
2022-04-12 11:50:00,184.0,184.08,183.9,183.95,61113.0,184.0,184.08,183.9,183.95,61113.0
2022-04-12 11:55:00,183.94,184.0,183.86,183.9,141102.0,183.94,184.0,183.86,183.9,141102.0
2022-04-12 12:00:00,183.9,183.95,183.8,183.94,60507.0,183.9,183.95,183.8,183.94,60507.0
2022-04-12 12:05:00,183.93,184.14,183.92,184.13,78001.0,183.93,184.14,183.92,184.13,78001.0
2022-04-12 12:10:00,184.12,184.2,184.09,184.2,55580.0,184.12,184.2,184.09,184.2,55580.0
2022-04-12 12:15:00,184.22,184.39,184.19,184.32,93924.0,184.22,184.39,184.19,184.32,93924.0
2022-04-12 12:20:00,184.33,184.4,184.26,184.33,80631.0,184.33,184.4,184.26,184.33,80631.0
2022-04-12 12:25:00,184.33,184.33,184.16,184.21,98997.0,184.33,184.33,184.16,184.21,98997.0
2022-04-12 12:30:00,184.21,184.34,184.16,184.16,176323.0,184.21,184.34,184.16,184.16,176323.0
2022-04-12 12:35:00,184.15,184.25,184.14,184.2,35159.0,184.15,184.25,184.14,184.2,35159.0
2022-04-12 12:40:00,184.2,184.22,184.01,184.06,79749.0,184.2,184.22,184.01,184.06,79749.0
2022-04-12 12:45:00,184.06,184.18,184.02,184.17,92229.0,184.06,184.18,184.02,184.17,92229.0
2022-04-12 12:50:00,184.16,184.23,184.13,184.21,30748.0,184.16,184.23,184.13,184.21,30748.0
2022-04-12 12:55:00,184.21,184.28,184.19,184.22,181508.0,184.21,184.28,184.19,184.22,181508.0
2022-04-12 13:00:00,184.22,184.32,184.05,184.1,129861.0,184.22,184.32,184.05,184.1,129861.0
2022-04-12 13:05:00,184.11,184.2,183.95,184.0,61861.0,184.11,184.2,183.95,184.0,61861.0
2022-04-12 13:10:00,183.99,184.02,183.88,184.02,36774.0,183.99,184.02,183.88,184.02,36774.0
2022-04-12 13:15:00,184.01,184.09,183.98,184.05,34184.0,184.01,184.09,183.98,184.05,34184.0
2022-04-12 13:20:00,184.06,184.12,183.97,184.09,30001.0,184.06,184.12,183.97,184.09,30001.0
2022-04-12 13:25:00,184.1,184.1,184.0,184.07,62811.0,184.1,184.1,184.0,184.07,62811.0
2022-04-12 13:30:00,184.02,184.09,183.94,184.08,70351.0,184.02,184.09,183.94,184.08,70351.0
2022-04-12 13:35:00,184.08,184.09,183.97,183.99,63286.0,184.08,184.09,183.97,183.99,63286.0
2022-04-12 13:40:00,183.99,183.99,183.9,183.95,102678.0,183.99,183.99,183.9,183.95,102678.0
2022-04-12 13:45:00,183.94,184.01,183.9,183.98,61695.0,183.94,184.01,183.9,183.98,61695.0
2022-04-12 13:50:00,183.97,184.02,183.85,183.87,99706.0,183.97,184.02,183.85,183.87,99706.0
2022-04-12 13:55:00,183.88,183.91,183.76,183.77,64809.0,183.88,183.91,183.76,183.77,64809.0
2022-04-12 14:00:00,183.77,183.81,183.61,183.68,100952.0,183.77,183.81,183.61,183.68,100952.0
2022-04-12 14:05:00,183.68,183.78,183.66,183.69,56700.0,183.68,183.78,183.66,183.69,56700.0
2022-04-12 14:10:00,183.71,183.73,183.64,183.68,158890.0,183.71,183.73,183.64,183.68,158890.0
2022-04-12 14:15:00,183.68,183.78,183.67,183.74,73992.0,183.68,183.78,183.67,183.74,73992.0
2022-04-12 14:20:00,183.72,183.81,183.69,183.73,27044.0,183.72,183.81,183.69,183.73,27044.0
2022-04-12 14:25:00,183.72,183.79,183.7,183.74,61395.0,183.72,183.79,183.7,183.74,61395.0
2022-04-12 14:30:00,183.72,183.75,183.67,183.71,25319.0,183.72,183.75,183.67,183.71,25319.0
2022-04-12 14:35:00,183.71,183.72,183.6,183.61,46202.0,183.71,183.72,183.6,183.61,46202.0
2022-04-12 14:40:00,183.59,183.61,183.52,183.56,56789.0,183.59,183.61,183.52,183.56,56789.0
2022-04-12 14:45:00,183.56,183.61,183.46,183.49,51170.0,183.56,183.61,183.46,183.49,51170.0
2022-04-12 14:50:00,183.49,183.56,183.44,183.45,51712.0,183.49,183.56,183.44,183.45,51712.0
2022-04-12 14:55:00,183.45,183.48,183.35,183.36,85293.0,183.45,183.48,183.35,183.36,85293.0
2022-04-12 15:00:00,183.36,183.72,183.35,183.68,121451.0,183.36,183.72,183.35,183.68,121451.0
2022-04-12 15:05:00,183.67,183.69,183.64,183.67,50418.0,183.67,183.69,183.64,183.67,50418.0
2022-04-12 15:10:00,183.66,183.8,183.64,183.77,61985.0,183.66,183.8,183.64,183.77,61985.0
2022-04-12 15:15:00,183.76,183.77,183.63,183.64,58230.0,183.76,183.77,183.63,183.64,58230.0
2022-04-12 15:20:00,183.65,183.72,183.63,183.65,67537.0,183.65,183.72,183.63,183.65,67537.0
2022-04-12 15:25:00,183.64,183.64,183.48,183.53,91301.0,183.64,183.64,183.48,183.53,91301.0
2022-04-12 15:30:00,183.53,183.56,183.47,183.5,78952.0,183.53,183.56,183.47,183.5,78952.0
2022-04-12 15:35:00,183.5,183.71,183.5,183.7,72497.0,183.5,183.71,183.5,183.7,72497.0
2022-04-12 15:40:00,183.7,183.73,183.62,183.67,121488.0,183.7,183.73,183.62,183.67,121488.0
2022-04-12 15:45:00,183.66,183.75,183.64,183.72,151112.0,183.66,183.75,183.64,183.72,151112.0
2022-04-12 15:50:00,183.72,183.76,183.64,183.7,140631.0,183.72,183.76,183.64,183.7,140631.0
2022-04-12 15:55:00,183.69,183.79,183.64,183.77,438130.0,183.69,183.79,183.64,183.77,438130.0
2022-04-13 09:30:00,184.52,184.81,184.5,184.67,283462.0,184.52,184.81,184.5,184.67,283462.0
2022-04-13 09:35:00,184.67,184.76,184.54,184.72,179062.0,184.67,184.76,184.54,184.72,179062.0
2022-04-13 09:40:00,184.73,184.85,184.39,184.41,232632.0,184.73,184.85,184.39,184.41,232632.0
2022-04-13 09:45:00,184.4,184.41,184.13,184.28,218898.0,184.4,184.41,184.13,184.28,218898.0
2022-04-13 09:50:00,184.27,184.5,184.27,184.4,78810.0,184.27,184.5,184.27,184.4,78810.0
2022-04-13 09:55:00,184.43,184.55,184.37,184.53,81094.0,184.43,184.55,184.37,184.53,81094.0
2022-04-13 10:00:00,184.53,184.54,184.25,184.33,95143.0,184.53,184.54,184.25,184.33,95143.0
2022-04-13 10:05:00,184.33,184.58,184.28,184.57,158862.0,184.33,184.58,184.28,184.57,158862.0
2022-04-13 10:10:00,184.58,184.63,184.48,184.59,127171.0,184.58,184.63,184.48,184.59,127171.0
2022-04-13 10:15:00,184.59,184.62,184.49,184.57,94023.0,184.59,184.62,184.49,184.57,94023.0
2022-04-13 10:20:00,184.57,184.76,184.48,184.69,88698.0,184.57,184.76,184.48,184.69,88698.0
2022-04-13 10:25:00,184.68,184.71,184.42,184.57,100570.0,184.68,184.71,184.42,184.57,100570.0
2022-04-13 10:30:00,184.56,184.56,184.34,184.53,97386.0,184.56,184.56,184.34,184.53,97386.0
2022-04-13 10:35:00,184.53,184.66,184.52,184.66,102486.0,184.53,184.66,184.52,184.66,102486.0
2022-04-13 10:40:00,184.66,184.66,184.57,184.64,58600.0,184.66,184.66,184.57,184.64,58600.0
2022-04-13 10:45:00,184.65,184.68,184.59,184.66,40749.0,184.65,184.68,184.59,184.66,40749.0
2022-04-13 10:50:00,184.66,184.83,184.64,184.78,58351.0,184.66,184.83,184.64,184.78,58351.0
2022-04-13 10:55:00,184.79,184.82,184.64,184.64,184638.0,184.79,184.82,184.64,184.64,184638.0
2022-04-13 11:00:00,184.64,184.71,184.56,184.56,87029.0,184.64,184.71,184.56,184.56,87029.0
2022-04-13 11:05:00,184.56,184.58,184.41,184.46,60482.0,184.56,184.58,184.41,184.46,60482.0
2022-04-13 11:10:00,184.46,184.62,184.45,184.61,56356.0,184.46,184.62,184.45,184.61,56356.0
2022-04-13 11:15:00,184.61,184.64,184.56,184.59,35489.0,184.61,184.64,184.56,184.59,35489.0
2022-04-13 11:20:00,184.58,184.63,184.54,184.62,38501.0,184.58,184.63,184.54,184.62,38501.0
2022-04-13 11:25:00,184.62,184.65,184.56,184.61,36575.0,184.62,184.65,184.56,184.61,36575.0
2022-04-13 11:30:00,184.61,184.62,184.52,184.58,35600.0,184.61,184.62,184.52,184.58,35600.0
2022-04-13 11:35:00,184.58,184.68,184.56,184.67,35528.0,184.58,184.68,184.56,184.67,35528.0
2022-04-13 11:40:00,184.66,184.79,184.59,184.77,85627.0,184.66,184.79,184.59,184.77,85627.0
2022-04-13 11:45:00,184.77,184.94,184.77,184.89,208088.0,184.77,184.94,184.77,184.89,208088.0
2022-04-13 11:50:00,184.9,184.91,184.82,184.87,55200.0,184.9,184.91,184.82,184.87,55200.0
2022-04-13 11:55:00,184.86,184.92,184.83,184.87,74352.0,184.86,184.92,184.83,184.87,74352.0
2022-04-13 12:00:00,184.87,184.92,184.77,184.83,76530.0,184.87,184.92,184.77,184.83,76530.0
2022-04-13 12:05:00,184.82,184.89,184.7,184.71,49370.0,184.82,184.89,184.7,184.71,49370.0
2022-04-13 12:10:00,184.73,184.8,184.71,184.8,42803.0,184.73,184.8,184.71,184.8,42803.0
2022-04-13 12:15:00,184.79,184.79,184.68,184.7,46421.0,184.79,184.79,184.68,184.7,46421.0
2022-04-13 12:20:00,184.7,184.72,184.57,184.64,94729.0,184.7,184.72,184.57,184.64,94729.0
2022-04-13 12:25:00,184.64,184.74,184.62,184.73,28166.0,184.64,184.74,184.62,184.73,28166.0
2022-04-13 12:30:00,184.74,184.78,184.7,184.75,38762.0,184.74,184.78,184.7,184.75,38762.0
2022-04-13 12:35:00,184.75,184.76,184.59,184.61,49712.0,184.75,184.76,184.59,184.61,49712.0
2022-04-13 12:40:00,184.61,184.67,184.58,184.65,45730.0,184.61,184.67,184.58,184.65,45730.0
2022-04-13 12:45:00,184.65,184.77,184.62,184.74,23684.0,184.65,184.77,184.62,184.74,23684.0
2022-04-13 12:50:00,184.75,184.75,184.63,184.68,64028.0,184.75,184.75,184.63,184.68,64028.0
2022-04-13 12:55:00,184.68,184.7,184.66,184.67,102619.0,184.68,184.7,184.66,184.67,102619.0
2022-04-13 13:00:00,184.68,184.7,184.51,184.65,173790.0,184.68,184.7,184.51,184.65,173790.0
2022-04-13 13:05:00,184.67,184.75,184.66,184.73,106981.0,184.67,184.75,184.66,184.73,106981.0
2022-04-13 13:10:00,184.72,184.78,184.71,184.77,34210.0,184.72,184.78,184.71,184.77,34210.0
2022-04-13 13:15:00,184.77,184.85,184.76,184.85,39420.0,184.77,184.85,184.76,184.85,39420.0
2022-04-13 13:20:00,184.86,184.87,184.78,184.86,32754.0,184.86,184.87,184.78,184.86,32754.0
2022-04-13 13:25:00,184.85,184.91,184.83,184.87,73627.0,184.85,184.91,184.83,184.87,73627.0
2022-04-13 13:30:00,184.86,184.92,184.83,184.87,65980.0,184.86,184.92,184.83,184.87,65980.0
2022-04-13 13:35:00,184.87,184.87,184.72,184.75,36899.0,184.87,184.87,184.72,184.75,36899.0
2022-04-13 13:40:00,184.75,184.76,184.67,184.69,62382.0,184.75,184.76,184.67,184.69,62382.0
2022-04-13 13:45:00,184.69,184.7,184.64,184.69,34358.0,184.69,184.7,184.64,184.69,34358.0
2022-04-13 13:50:00,184.69,184.74,184.68,184.73,30898.0,184.69,184.74,184.68,184.73,30898.0
2022-04-13 13:55:00,184.72,184.74,184.65,184.66,32124.0,184.72,184.74,184.65,184.66,32124.0
2022-04-13 14:00:00,184.66,184.7,184.6,184.7,54935.0,184.66,184.7,184.6,184.7,54935.0
2022-04-13 14:05:00,184.69,184.78,184.66,184.78,25707.0,184.69,184.78,184.66,184.78,25707.0
2022-04-13 14:10:00,184.79,184.79,184.64,184.67,65133.0,184.79,184.79,184.64,184.67,65133.0
2022-04-13 14:15:00,184.67,184.73,184.66,184.67,43223.0,184.67,184.73,184.66,184.67,43223.0
2022-04-13 14:20:00,184.67,184.71,184.63,184.68,45353.0,184.67,184.71,184.63,184.68,45353.0
2022-04-13 14:25:00,184.67,184.67,184.57,184.58,89525.0,184.67,184.67,184.57,184.58,89525.0
2022-04-13 14:30:00,184.56,184.67,184.56,184.62,105007.0,184.56,184.67,184.56,184.62,105007.0
2022-04-13 14:35:00,184.62,184.66,184.59,184.61,69434.0,184.62,184.66,184.59,184.61,69434.0
2022-04-13 14:40:00,184.61,184.67,184.6,184.65,51658.0,184.61,184.67,184.6,184.65,51658.0
2022-04-13 14:45:00,184.65,184.66,184.59,184.6,30409.0,184.65,184.66,184.59,184.6,30409.0
2022-04-13 14:50:00,184.61,184.62,184.54,184.54,58386.0,184.61,184.62,184.54,184.54,58386.0
2022-04-13 14:55:00,184.54,184.54,184.36,184.38,106055.0,184.54,184.54,184.36,184.38,106055.0
2022-04-13 15:00:00,184.38,184.39,184.29,184.3,132342.0,184.38,184.39,184.29,184.3,132342.0
2022-04-13 15:05:00,184.3,184.46,184.29,184.45,57184.0,184.3,184.46,184.29,184.45,57184.0
2022-04-13 15:10:00,184.44,184.49,184.33,184.48,67616.0,184.44,184.49,184.33,184.48,67616.0
2022-04-13 15:15:00,184.48,184.51,184.38,184.4,50111.0,184.48,184.51,184.38,184.4,50111.0
2022-04-13 15:20:00,184.4,184.41,184.32,184.35,58652.0,184.4,184.41,184.32,184.35,58652.0
2022-04-13 15:25:00,184.33,184.37,184.3,184.31,57763.0,184.33,184.37,184.3,184.31,57763.0
2022-04-13 15:30:00,184.3,184.35,184.28,184.31,45935.0,184.3,184.35,184.28,184.31,45935.0
2022-04-13 15:35:00,184.31,184.38,184.29,184.38,49403.0,184.31,184.38,184.29,184.38,49403.0
2022-04-13 15:40:00,184.37,184.44,184.34,184.41,104244.0,184.37,184.44,184.34,184.41,104244.0
2022-04-13 15:45:00,184.4,184.4,184.29,184.33,193715.0,184.4,184.4,184.29,184.33,193715.0
2022-04-13 15:50:00,184.33,184.52,184.32,184.51,269226.0,184.33,184.52,184.32,184.51,269226.0
2022-04-13 15:55:00,184.52,184.7,184.51,184.64,433392.0,184.52,184.7,184.51,184.64,433392.0
2022-04-14 09:30:00,184.28,184.41,184.07,184.17,160667.0,184.28,184.41,184.07,184.17,160667.0
2022-04-14 09:35:00,184.2,184.2,183.95,184.05,137981.0,184.2,184.2,183.95,184.05,137981.0
2022-04-14 09:40:00,184.06,184.16,183.89,183.89,71745.0,184.06,184.16,183.89,183.89,71745.0
2022-04-14 09:45:00,183.88,183.98,183.66,183.82,170782.0,183.88,183.98,183.66,183.82,170782.0
2022-04-14 09:50:00,183.82,183.91,183.28,183.42,257954.0,183.82,183.91,183.28,183.42,257954.0
2022-04-14 09:55:00,183.41,183.6,182.88,183.1,317435.0,183.41,183.6,182.88,183.1,317435.0
2022-04-14 10:00:00,183.06,183.3,182.93,183.17,158228.0,183.06,183.3,182.93,183.17,158228.0
2022-04-14 10:05:00,183.16,183.42,183.15,183.27,51630.0,183.16,183.42,183.15,183.27,51630.0
2022-04-14 10:10:00,183.33,183.45,183.25,183.25,67097.0,183.33,183.45,183.25,183.25,67097.0
2022-04-14 10:15:00,183.25,183.46,183.23,183.35,49725.0,183.25,183.46,183.23,183.35,49725.0
2022-04-14 10:20:00,183.34,183.74,183.29,183.52,120142.0,183.34,183.74,183.29,183.52,120142.0
2022-04-14 10:25:00,183.51,183.68,183.51,183.64,74087.0,183.51,183.68,183.51,183.64,74087.0
2022-04-14 10:30:00,183.64,183.8,183.54,183.77,140425.0,183.64,183.8,183.54,183.77,140425.0
2022-04-14 10:35:00,183.77,183.84,183.64,183.76,204051.0,183.77,183.84,183.64,183.76,204051.0
2022-04-14 10:40:00,183.75,184.01,183.74,183.94,118241.0,183.75,184.01,183.74,183.94,118241.0
2022-04-14 10:45:00,183.96,184.09,183.88,184.06,93951.0,183.96,184.09,183.88,184.06,93951.0
2022-04-14 10:50:00,184.03,184.08,183.93,184.0,42528.0,184.03,184.08,183.93,184.0,42528.0
2022-04-14 10:55:00,183.95,184.04,183.83,184.04,53043.0,183.95,184.04,183.83,184.04,53043.0
2022-04-14 11:00:00,184.04,184.04,183.77,183.8,124095.0,184.04,184.04,183.77,183.8,124095.0
2022-04-14 11:05:00,183.79,183.79,183.6,183.69,75689.0,183.79,183.79,183.6,183.69,75689.0
2022-04-14 11:10:00,183.69,183.74,183.61,183.71,71641.0,183.69,183.74,183.61,183.71,71641.0
2022-04-14 11:15:00,183.71,183.72,183.54,183.59,64171.0,183.71,183.72,183.54,183.59,64171.0
2022-04-14 11:20:00,183.6,183.63,183.16,183.17,245330.0,183.6,183.63,183.16,183.17,245330.0
2022-04-14 11:25:00,183.16,183.39,183.16,183.39,76125.0,183.16,183.39,183.16,183.39,76125.0
2022-04-14 11:30:00,183.39,183.42,183.17,183.34,78608.0,183.39,183.42,183.17,183.34,78608.0
2022-04-14 11:35:00,183.33,183.38,183.23,183.28,55578.0,183.33,183.38,183.23,183.28,55578.0
2022-04-14 11:40:00,183.28,183.4,183.22,183.39,86519.0,183.28,183.4,183.22,183.39,86519.0
2022-04-14 11:45:00,183.39,183.48,183.37,183.46,37778.0,183.39,183.48,183.37,183.46,37778.0
2022-04-14 11:50:00,183.46,183.49,183.38,183.47,41390.0,183.46,183.49,183.38,183.47,41390.0
2022-04-14 11:55:00,183.47,183.61,183.45,183.55,92602.0,183.47,183.61,183.45,183.55,92602.0
2022-04-14 12:00:00,183.57,183.63,183.53,183.62,37135.0,183.57,183.63,183.53,183.62,37135.0
2022-04-14 12:05:00,183.62,183.73,183.59,183.7,93614.0,183.62,183.73,183.59,183.7,93614.0
2022-04-14 12:10:00,183.7,183.88,183.7,183.78,92497.0,183.7,183.88,183.7,183.78,92497.0
2022-04-14 12:15:00,183.78,183.82,183.72,183.8,32997.0,183.78,183.82,183.72,183.8,32997.0
2022-04-14 12:20:00,183.81,183.81,183.67,183.78,65745.0,183.81,183.81,183.67,183.78,65745.0
2022-04-14 12:25:00,183.78,183.79,183.7,183.78,65374.0,183.78,183.79,183.7,183.78,65374.0
2022-04-14 12:30:00,183.77,183.87,183.73,183.84,60719.0,183.77,183.87,183.73,183.84,60719.0
2022-04-14 12:35:00,183.85,183.99,183.84,183.93,99985.0,183.85,183.99,183.84,183.93,99985.0
2022-04-14 12:40:00,183.93,183.94,183.79,183.83,61687.0,183.93,183.94,183.79,183.83,61687.0
2022-04-14 12:45:00,183.83,183.97,183.83,183.91,55568.0,183.83,183.97,183.83,183.91,55568.0
2022-04-14 12:50:00,183.93,184.08,183.92,183.97,77494.0,183.93,184.08,183.92,183.97,77494.0
2022-04-14 12:55:00,183.97,183.99,183.92,183.95,64281.0,183.97,183.99,183.92,183.95,64281.0
2022-04-14 13:00:00,183.95,184.35,183.95,184.11,209153.0,183.95,184.35,183.95,184.11,209153.0
2022-04-14 13:05:00,184.08,184.11,184.02,184.05,56227.0,184.08,184.11,184.02,184.05,56227.0
2022-04-14 13:10:00,184.06,184.21,184.0,184.01,84348.0,184.06,184.21,184.0,184.01,84348.0
2022-04-14 13:15:00,184.0,184.03,183.9,183.95,87691.0,184.0,184.03,183.9,183.95,87691.0
2022-04-14 13:20:00,183.94,184.08,183.92,184.07,63937.0,183.94,184.08,183.92,184.07,63937.0
2022-04-14 13:25:00,184.07,184.13,183.96,183.97,63361.0,184.07,184.13,183.96,183.97,63361.0
2022-04-14 13:30:00,183.98,184.01,183.84,183.9,110942.0,183.98,184.01,183.84,183.9,110942.0
2022-04-14 13:35:00,183.9,183.94,183.85,183.89,30651.0,183.9,183.94,183.85,183.89,30651.0
2022-04-14 13:40:00,183.89,183.96,183.87,183.94,33131.0,183.89,183.96,183.87,183.94,33131.0
2022-04-14 13:45:00,183.94,184.02,183.92,183.96,25544.0,183.94,184.02,183.92,183.96,25544.0
2022-04-14 13:50:00,183.97,184.07,183.94,184.06,75820.0,183.97,184.07,183.94,184.06,75820.0
2022-04-14 13:55:00,184.07,184.11,184.04,184.04,35185.0,184.07,184.11,184.04,184.04,35185.0
2022-04-14 14:00:00,184.04,184.13,184.03,184.08,36275.0,184.04,184.13,184.03,184.08,36275.0
2022-04-14 14:05:00,184.09,184.23,184.08,184.22,58837.0,184.09,184.23,184.08,184.22,58837.0
2022-04-14 14:10:00,184.22,184.3,184.18,184.27,49426.0,184.22,184.3,184.18,184.27,49426.0
2022-04-14 14:15:00,184.27,184.29,184.14,184.14,51982.0,184.27,184.29,184.14,184.14,51982.0
2022-04-14 14:20:00,184.14,184.14,184.06,184.07,33045.0,184.14,184.14,184.06,184.07,33045.0
2022-04-14 14:25:00,184.07,184.12,184.05,184.12,46487.0,184.07,184.12,184.05,184.12,46487.0
2022-04-14 14:30:00,184.12,184.17,184.09,184.12,20299.0,184.12,184.17,184.09,184.12,20299.0
2022-04-14 14:35:00,184.11,184.11,183.97,184.0,63451.0,184.11,184.11,183.97,184.0,63451.0
2022-04-14 14:40:00,184.01,184.06,184.0,184.06,41777.0,184.01,184.06,184.0,184.06,41777.0
2022-04-14 14:45:00,184.04,184.06,183.99,184.02,37055.0,184.04,184.06,183.99,184.02,37055.0
2022-04-14 14:50:00,184.02,184.07,183.98,183.99,52962.0,184.02,184.07,183.98,183.99,52962.0
2022-04-14 14:55:00,184.01,184.02,183.89,183.89,116866.0,184.01,184.02,183.89,183.89,116866.0
2022-04-14 15:00:00,183.88,184.02,183.87,183.93,102741.0,183.88,184.02,183.87,183.93,102741.0
2022-04-14 15:05:00,183.92,184.02,183.92,183.98,49262.0,183.92,184.02,183.92,183.98,49262.0
2022-04-14 15:10:00,183.98,184.06,183.97,184.04,111994.0,183.98,184.06,183.97,184.04,111994.0
2022-04-14 15:15:00,184.04,184.08,184.02,184.07,62992.0,184.04,184.08,184.02,184.07,62992.0
2022-04-14 15:20:00,184.07,184.1,183.98,184.03,58248.0,184.07,184.1,183.98,184.03,58248.0
2022-04-14 15:25:00,184.03,184.07,184.01,184.04,74053.0,184.03,184.07,184.01,184.04,74053.0
2022-04-14 15:30:00,184.04,184.05,184.02,184.03,50977.0,184.04,184.05,184.02,184.03,50977.0
2022-04-14 15:35:00,184.03,184.1,184.0,184.09,66765.0,184.03,184.1,184.0,184.09,66765.0
2022-04-14 15:40:00,184.09,184.19,184.08,184.09,115832.0,184.09,184.19,184.08,184.09,115832.0
2022-04-14 15:45:00,184.1,184.14,183.98,184.0,121021.0,184.1,184.14,183.98,184.0,121021.0
2022-04-14 15:50:00,184.01,184.06,183.98,184.02,124256.0,184.01,184.06,183.98,184.02,124256.0
2022-04-14 15:55:00,184.02,184.03,183.95,184.0,322630.0,184.02,184.03,183.95,184.0,322630.0
2022-04-18 09:30:00,185.95,186.0,185.69,185.76,535381.0,185.95,186.0,185.69,185.76,535381.0
2022-04-18 09:35:00,185.74,185.86,185.58,185.85,220035.0,185.74,185.86,185.58,185.85,220035.0
2022-04-18 09:40:00,185.84,186.01,185.63,185.75,178391.0,185.84,186.01,185.63,185.75,178391.0
2022-04-18 09:45:00,185.74,185.79,185.62,185.76,113990.0,185.74,185.79,185.62,185.76,113990.0
2022-04-18 09:50:00,185.74,185.92,185.71,185.88,126537.0,185.74,185.92,185.71,185.88,126537.0
2022-04-18 09:55:00,185.87,186.02,185.86,185.94,122719.0,185.87,186.02,185.86,185.94,122719.0
2022-04-18 10:00:00,185.95,186.07,185.84,185.89,117304.0,185.95,186.07,185.84,185.89,117304.0
2022-04-18 10:05:00,185.89,186.1,185.86,186.03,94288.0,185.89,186.1,185.86,186.03,94288.0
2022-04-18 10:10:00,186.03,186.03,185.81,185.95,122138.0,186.03,186.03,185.81,185.95,122138.0
2022-04-18 10:15:00,185.94,186.0,185.87,185.93,44911.0,185.94,186.0,185.87,185.93,44911.0
2022-04-18 10:20:00,185.93,185.98,185.82,185.86,50215.0,185.93,185.98,185.82,185.86,50215.0
2022-04-18 10:25:00,185.86,185.98,185.79,185.86,63992.0,185.86,185.98,185.79,185.86,63992.0
2022-04-18 10:30:00,185.84,185.85,185.62,185.63,77778.0,185.84,185.85,185.62,185.63,77778.0
2022-04-18 10:35:00,185.64,185.7,185.19,185.2,187993.0,185.64,185.7,185.19,185.2,187993.0
2022-04-18 10:40:00,185.18,185.3,185.06,185.25,118309.0,185.18,185.3,185.06,185.25,118309.0
2022-04-18 10:45:00,185.24,185.34,185.08,185.1,99786.0,185.24,185.34,185.08,185.1,99786.0
2022-04-18 10:50:00,185.09,185.19,185.02,185.15,53790.0,185.09,185.19,185.02,185.15,53790.0
2022-04-18 10:55:00,185.12,185.19,185.08,185.12,63512.0,185.12,185.19,185.08,185.12,63512.0
2022-04-18 11:00:00,185.1,185.24,185.03,185.11,80031.0,185.1,185.24,185.03,185.11,80031.0
2022-04-18 11:05:00,185.1,185.19,185.01,185.11,65594.0,185.1,185.19,185.01,185.11,65594.0
2022-04-18 11:10:00,185.11,185.19,185.08,185.12,44488.0,185.11,185.19,185.08,185.12,44488.0
2022-04-18 11:15:00,185.15,185.21,185.08,185.21,39481.0,185.15,185.21,185.08,185.21,39481.0
2022-04-18 11:20:00,185.21,185.4,185.17,185.39,67015.0,185.21,185.4,185.17,185.39,67015.0
2022-04-18 11:25:00,185.4,185.56,185.39,185.55,85811.0,185.4,185.56,185.39,185.55,85811.0
2022-04-18 11:30:00,185.56,185.6,185.4,185.4,81837.0,185.56,185.6,185.4,185.4,81837.0
2022-04-18 11:35:00,185.41,185.48,185.36,185.48,151277.0,185.41,185.48,185.36,185.48,151277.0
2022-04-18 11:40:00,185.48,185.53,185.43,185.47,80039.0,185.48,185.53,185.43,185.47,80039.0
2022-04-18 11:45:00,185.45,185.59,185.45,185.58,68641.0,185.45,185.59,185.45,185.58,68641.0
2022-04-18 11:50:00,185.58,185.62,185.54,185.59,38612.0,185.58,185.62,185.54,185.59,38612.0
2022-04-18 11:55:00,185.59,185.69,185.56,185.63,57111.0,185.59,185.69,185.56,185.63,57111.0
2022-04-18 12:00:00,185.62,185.68,185.57,185.65,43277.0,185.62,185.68,185.57,185.65,43277.0
2022-04-18 12:05:00,185.67,185.68,185.58,185.6,37652.0,185.67,185.68,185.58,185.6,37652.0
2022-04-18 12:10:00,185.59,185.66,185.59,185.63,58583.0,185.59,185.66,185.59,185.63,58583.0
2022-04-18 12:15:00,185.62,185.64,185.49,185.57,71925.0,185.62,185.64,185.49,185.57,71925.0
2022-04-18 12:20:00,185.58,185.65,185.54,185.58,90983.0,185.58,185.65,185.54,185.58,90983.0
2022-04-18 12:25:00,185.58,185.71,185.58,185.71,92197.0,185.58,185.71,185.58,185.71,92197.0
2022-04-18 12:30:00,185.72,185.76,185.58,185.62,72224.0,185.72,185.76,185.58,185.62,72224.0
2022-04-18 12:35:00,185.62,185.63,185.49,185.5,35435.0,185.62,185.63,185.49,185.5,35435.0
2022-04-18 12:40:00,185.49,185.5,185.39,185.44,45863.0,185.49,185.5,185.39,185.44,45863.0
2022-04-18 12:45:00,185.45,185.52,185.44,185.48,27079.0,185.45,185.52,185.44,185.48,27079.0
2022-04-18 12:50:00,185.49,185.49,185.27,185.32,45676.0,185.49,185.49,185.27,185.32,45676.0
2022-04-18 12:55:00,185.32,185.44,185.31,185.37,40407.0,185.32,185.44,185.31,185.37,40407.0
2022-04-18 13:00:00,185.36,185.47,185.33,185.45,35965.0,185.36,185.47,185.33,185.45,35965.0
2022-04-18 13:05:00,185.44,185.47,185.3,185.32,43472.0,185.44,185.47,185.3,185.32,43472.0
2022-04-18 13:10:00,185.31,185.35,185.24,185.25,35689.0,185.31,185.35,185.24,185.25,35689.0
2022-04-18 13:15:00,185.25,185.29,185.11,185.13,68997.0,185.25,185.29,185.11,185.13,68997.0
2022-04-18 13:20:00,185.13,185.22,185.12,185.14,60299.0,185.13,185.22,185.12,185.14,60299.0
2022-04-18 13:25:00,185.13,185.15,184.99,185.04,95652.0,185.13,185.15,184.99,185.04,95652.0
2022-04-18 13:30:00,185.04,185.04,184.85,184.88,105896.0,185.04,185.04,184.85,184.88,105896.0
2022-04-18 13:35:00,184.89,184.92,184.75,184.77,103151.0,184.89,184.92,184.75,184.77,103151.0
2022-04-18 13:40:00,184.76,184.83,184.61,184.65,113579.0,184.76,184.83,184.61,184.65,113579.0
2022-04-18 13:45:00,184.67,184.74,184.58,184.68,72287.0,184.67,184.74,184.58,184.68,72287.0
2022-04-18 13:50:00,184.66,184.75,184.62,184.71,113422.0,184.66,184.75,184.62,184.71,113422.0
2022-04-18 13:55:00,184.72,184.73,184.52,184.57,185817.0,184.72,184.73,184.52,184.57,185817.0
2022-04-18 14:00:00,184.58,184.62,184.41,184.43,96200.0,184.58,184.62,184.41,184.43,96200.0
2022-04-18 14:05:00,184.44,184.6,184.44,184.5,34887.0,184.44,184.6,184.44,184.5,34887.0
2022-04-18 14:10:00,184.5,184.57,184.48,184.55,124012.0,184.5,184.57,184.48,184.55,124012.0
2022-04-18 14:15:00,184.56,184.63,184.52,184.55,149099.0,184.56,184.63,184.52,184.55,149099.0
2022-04-18 14:20:00,184.56,184.62,184.5,184.52,71333.0,184.56,184.62,184.5,184.52,71333.0
2022-04-18 14:25:00,184.53,184.54,184.39,184.51,122021.0,184.53,184.54,184.39,184.51,122021.0
2022-04-18 14:30:00,184.5,184.58,184.46,184.57,69598.0,184.5,184.58,184.46,184.57,69598.0
2022-04-18 14:35:00,184.58,184.75,184.57,184.68,45332.0,184.58,184.75,184.57,184.68,45332.0
2022-04-18 14:40:00,184.68,184.72,184.61,184.64,34296.0,184.68,184.72,184.61,184.64,34296.0
2022-04-18 14:45:00,184.65,184.72,184.63,184.71,30704.0,184.65,184.72,184.63,184.71,30704.0
2022-04-18 14:50:00,184.71,184.72,184.63,184.7,53585.0,184.71,184.72,184.63,184.7,53585.0
2022-04-18 14:55:00,184.71,184.78,184.7,184.72,104415.0,184.71,184.78,184.7,184.72,104415.0
2022-04-18 15:00:00,184.72,184.82,184.72,184.79,112387.0,184.72,184.82,184.72,184.79,112387.0
2022-04-18 15:05:00,184.79,184.91,184.78,184.88,54207.0,184.79,184.91,184.78,184.88,54207.0
2022-04-18 15:10:00,184.87,184.94,184.86,184.94,35253.0,184.87,184.94,184.86,184.94,35253.0
2022-04-18 15:15:00,184.94,184.99,184.85,184.93,37522.0,184.94,184.99,184.85,184.93,37522.0
2022-04-18 15:20:00,184.92,184.97,184.86,184.96,37633.0,184.92,184.97,184.86,184.96,37633.0
2022-04-18 15:25:00,184.95,184.95,184.82,184.83,33518.0,184.95,184.95,184.82,184.83,33518.0
2022-04-18 15:30:00,184.83,184.88,184.77,184.78,80893.0,184.83,184.88,184.77,184.78,80893.0
2022-04-18 15:35:00,184.78,184.79,184.64,184.69,94202.0,184.78,184.79,184.64,184.69,94202.0
2022-04-18 15:40:00,184.7,184.75,184.62,184.63,53392.0,184.7,184.75,184.62,184.63,53392.0
2022-04-18 15:45:00,184.62,184.65,184.55,184.62,97627.0,184.62,184.65,184.55,184.62,97627.0
2022-04-18 15:50:00,184.62,184.64,184.57,184.63,115424.0,184.62,184.64,184.57,184.63,115424.0
2022-04-18 15:55:00,184.62,184.67,184.56,184.61,191714.0,184.62,184.67,184.56,184.61,191714.0
2022-04-19 09:30:00,183.19,183.2,182.85,183.03,312471.0,183.19,183.2,182.85,183.03,312471.0
2022-04-19 09:35:00,183.04,183.47,183.04,183.3,185930.0,183.04,183.47,183.04,183.3,185930.0
2022-04-19 09:40:00,183.3,183.66,183.3,183.45,120753.0,183.3,183.66,183.3,183.45,120753.0
2022-04-19 09:45:00,183.44,183.61,183.3,183.37,123853.0,183.44,183.61,183.3,183.37,123853.0
2022-04-19 09:50:00,183.37,183.56,183.33,183.34,98374.0,183.37,183.56,183.33,183.34,98374.0
2022-04-19 09:55:00,183.35,183.37,183.14,183.23,155903.0,183.35,183.37,183.14,183.23,155903.0
2022-04-19 10:00:00,183.23,183.42,183.17,183.26,146470.0,183.23,183.42,183.17,183.26,146470.0
2022-04-19 10:05:00,183.3,183.37,182.95,182.98,87282.0,183.3,183.37,182.95,182.98,87282.0
2022-04-19 10:10:00,183.0,183.11,182.81,182.86,58606.0,183.0,183.11,182.81,182.86,58606.0
2022-04-19 10:15:00,182.85,182.94,182.7,182.93,144805.0,182.85,182.94,182.7,182.93,144805.0
2022-04-19 10:20:00,182.93,183.01,182.73,182.81,136163.0,182.93,183.01,182.73,182.81,136163.0
2022-04-19 10:25:00,182.81,182.86,182.78,182.85,240240.0,182.81,182.86,182.78,182.85,240240.0
2022-04-19 10:30:00,182.85,182.88,182.71,182.85,118504.0,182.85,182.88,182.71,182.85,118504.0
2022-04-19 10:35:00,182.85,182.88,182.07,182.18,258534.0,182.85,182.88,182.07,182.18,258534.0
2022-04-19 10:40:00,182.17,182.32,182.06,182.12,179721.0,182.17,182.32,182.06,182.12,179721.0
2022-04-19 10:45:00,182.13,182.22,182.08,182.16,69855.0,182.13,182.22,182.08,182.16,69855.0
2022-04-19 10:50:00,182.16,182.43,182.12,182.42,121084.0,182.16,182.43,182.12,182.42,121084.0
2022-04-19 10:55:00,182.42,182.52,182.36,182.44,83503.0,182.42,182.52,182.36,182.44,83503.0
2022-04-19 11:00:00,182.45,182.56,182.31,182.38,54460.0,182.45,182.56,182.31,182.38,54460.0
2022-04-19 11:05:00,182.37,182.43,182.21,182.26,80246.0,182.37,182.43,182.21,182.26,80246.0
2022-04-19 11:10:00,182.25,182.31,182.2,182.29,75901.0,182.25,182.31,182.2,182.29,75901.0
2022-04-19 11:15:00,182.29,182.36,182.06,182.11,77002.0,182.29,182.36,182.06,182.11,77002.0
2022-04-19 11:20:00,182.12,182.14,181.96,182.07,60414.0,182.12,182.14,181.96,182.07,60414.0
2022-04-19 11:25:00,182.08,182.32,182.05,182.22,274631.0,182.08,182.32,182.05,182.22,274631.0
2022-04-19 11:30:00,182.21,182.48,182.15,182.41,307723.0,182.21,182.48,182.15,182.41,307723.0
2022-04-19 11:35:00,182.41,182.43,182.27,182.28,169594.0,182.41,182.43,182.27,182.28,169594.0
2022-04-19 11:40:00,182.29,182.3,182.15,182.2,41884.0,182.29,182.3,182.15,182.2,41884.0
2022-04-19 11:45:00,182.19,182.32,182.19,182.27,46877.0,182.19,182.32,182.19,182.27,46877.0
2022-04-19 11:50:00,182.27,182.43,182.26,182.43,61390.0,182.27,182.43,182.26,182.43,61390.0
2022-04-19 11:55:00,182.43,182.56,182.41,182.55,33571.0,182.43,182.56,182.41,182.55,33571.0
2022-04-19 12:00:00,182.56,182.65,182.52,182.56,54225.0,182.56,182.65,182.52,182.56,54225.0
2022-04-19 12:05:00,182.57,182.59,182.42,182.43,34138.0,182.57,182.59,182.42,182.43,34138.0
2022-04-19 12:10:00,182.45,182.57,182.45,182.51,19010.0,182.45,182.57,182.45,182.51,19010.0
2022-04-19 12:15:00,182.52,182.54,182.46,182.47,25844.0,182.52,182.54,182.46,182.47,25844.0
2022-04-19 12:20:00,182.46,182.52,182.39,182.4,54173.0,182.46,182.52,182.39,182.4,54173.0
2022-04-19 12:25:00,182.41,182.51,182.36,182.5,49820.0,182.41,182.51,182.36,182.5,49820.0
2022-04-19 12:30:00,182.51,182.6,182.47,182.6,26432.0,182.51,182.6,182.47,182.6,26432.0
2022-04-19 12:35:00,182.6,182.66,182.58,182.66,42677.0,182.6,182.66,182.58,182.66,42677.0
2022-04-19 12:40:00,182.65,182.7,182.59,182.6,54031.0,182.65,182.7,182.59,182.6,54031.0
2022-04-19 12:45:00,182.6,182.69,182.58,182.67,81570.0,182.6,182.69,182.58,182.67,81570.0
2022-04-19 12:50:00,182.68,182.69,182.57,182.58,51634.0,182.68,182.69,182.57,182.58,51634.0
2022-04-19 12:55:00,182.59,182.72,182.59,182.66,35378.0,182.59,182.72,182.59,182.66,35378.0
2022-04-19 13:00:00,182.64,182.65,182.53,182.57,41720.0,182.64,182.65,182.53,182.57,41720.0
2022-04-19 13:05:00,182.56,182.64,182.54,182.58,38723.0,182.56,182.64,182.54,182.58,38723.0
2022-04-19 13:10:00,182.59,182.66,182.56,182.59,43379.0,182.59,182.66,182.56,182.59,43379.0
2022-04-19 13:15:00,182.59,182.61,182.52,182.54,130506.0,182.59,182.61,182.52,182.54,130506.0
2022-04-19 13:20:00,182.55,182.56,182.5,182.54,33191.0,182.55,182.56,182.5,182.54,33191.0
2022-04-19 13:25:00,182.54,182.63,182.52,182.58,138540.0,182.54,182.63,182.52,182.58,138540.0
2022-04-19 13:30:00,182.57,182.59,182.43,182.45,50209.0,182.57,182.59,182.43,182.45,50209.0
2022-04-19 13:35:00,182.46,182.48,182.41,182.41,18686.0,182.46,182.48,182.41,182.41,18686.0
2022-04-19 13:40:00,182.42,182.43,182.36,182.38,78897.0,182.42,182.43,182.36,182.38,78897.0
2022-04-19 13:45:00,182.39,182.47,182.35,182.46,45210.0,182.39,182.47,182.35,182.46,45210.0
2022-04-19 13:50:00,182.45,182.49,182.43,182.45,26899.0,182.45,182.49,182.43,182.45,26899.0
2022-04-19 13:55:00,182.46,182.46,182.39,182.43,11362.0,182.46,182.46,182.39,182.43,11362.0
2022-04-19 14:00:00,182.42,182.5,182.42,182.45,69233.0,182.42,182.5,182.42,182.45,69233.0
2022-04-19 14:05:00,182.47,182.48,182.41,182.46,69183.0,182.47,182.48,182.41,182.46,69183.0
2022-04-19 14:10:00,182.46,182.49,182.35,182.39,29940.0,182.46,182.49,182.35,182.39,29940.0
2022-04-19 14:15:00,182.38,182.38,182.25,182.28,38481.0,182.38,182.38,182.25,182.28,38481.0
2022-04-19 14:20:00,182.27,182.28,182.2,182.23,41622.0,182.27,182.28,182.2,182.23,41622.0
2022-04-19 14:25:00,182.23,182.3,182.2,182.26,28502.0,182.23,182.3,182.2,182.26,28502.0
2022-04-19 14:30:00,182.26,182.37,182.24,182.36,34040.0,182.26,182.37,182.24,182.36,34040.0
2022-04-19 14:35:00,182.38,182.38,182.24,182.25,27698.0,182.38,182.38,182.24,182.25,27698.0
2022-04-19 14:40:00,182.25,182.33,182.24,182.33,24009.0,182.25,182.33,182.24,182.33,24009.0
2022-04-19 14:45:00,182.34,182.38,182.29,182.31,47336.0,182.34,182.38,182.29,182.31,47336.0
2022-04-19 14:50:00,182.31,182.33,182.27,182.28,31293.0,182.31,182.33,182.27,182.28,31293.0
2022-04-19 14:55:00,182.29,182.34,182.25,182.34,15467.0,182.29,182.34,182.25,182.34,15467.0
2022-04-19 15:00:00,182.34,182.34,182.18,182.2,92331.0,182.34,182.34,182.18,182.2,92331.0
2022-04-19 15:05:00,182.21,182.21,182.07,182.08,52888.0,182.21,182.21,182.07,182.08,52888.0
2022-04-19 15:10:00,182.07,182.1,181.89,181.93,122590.0,182.07,182.1,181.89,181.93,122590.0
2022-04-19 15:15:00,181.92,181.96,181.73,181.74,229392.0,181.92,181.96,181.73,181.74,229392.0
2022-04-19 15:20:00,181.74,181.75,181.43,181.58,362308.0,181.74,181.75,181.43,181.58,362308.0
2022-04-19 15:25:00,181.56,181.61,181.5,181.5,125397.0,181.56,181.61,181.5,181.5,125397.0
2022-04-19 15:30:00,181.52,181.57,181.39,181.41,143568.0,181.52,181.57,181.39,181.41,143568.0
2022-04-19 15:35:00,181.39,181.51,181.33,181.45,149143.0,181.39,181.51,181.33,181.45,149143.0
2022-04-19 15:40:00,181.44,181.69,181.37,181.63,239615.0,181.44,181.69,181.37,181.63,239615.0
2022-04-19 15:45:00,181.62,181.71,181.59,181.68,237550.0,181.62,181.71,181.59,181.68,237550.0
2022-04-19 15:50:00,181.68,181.77,181.65,181.69,243556.0,181.68,181.77,181.65,181.69,243556.0
2022-04-19 15:55:00,181.7,181.77,181.57,181.76,477522.0,181.7,181.77,181.57,181.76,477522.0
2022-04-20 09:30:00,181.59,181.77,181.53,181.56,186784.0,181.59,181.77,181.53,181.56,186784.0
2022-04-20 09:35:00,181.55,181.63,181.35,181.63,137046.0,181.55,181.63,181.35,181.63,137046.0
2022-04-20 09:40:00,181.6,181.95,181.58,181.94,86570.0,181.6,181.95,181.58,181.94,86570.0
2022-04-20 09:45:00,181.93,182.05,181.83,181.83,70223.0,181.93,182.05,181.83,181.83,70223.0
2022-04-20 09:50:00,181.84,181.97,181.8,181.92,47729.0,181.84,181.97,181.8,181.92,47729.0
2022-04-20 09:55:00,181.92,181.96,181.83,181.87,44257.0,181.92,181.96,181.83,181.87,44257.0
2022-04-20 10:00:00,181.87,182.14,181.85,182.08,100432.0,181.87,182.14,181.85,182.08,100432.0
2022-04-20 10:05:00,182.07,182.19,181.98,181.98,57600.0,182.07,182.19,181.98,181.98,57600.0
2022-04-20 10:10:00,181.97,182.05,181.93,182.03,56358.0,181.97,182.05,181.93,182.03,56358.0
2022-04-20 10:15:00,182.02,182.17,181.97,182.15,102048.0,182.02,182.17,181.97,182.15,102048.0
2022-04-20 10:20:00,182.11,182.19,181.99,182.17,42130.0,182.11,182.19,181.99,182.17,42130.0
2022-04-20 10:25:00,182.13,182.17,181.97,181.98,37855.0,182.13,182.17,181.97,181.98,37855.0
2022-04-20 10:30:00,181.97,182.33,181.97,182.06,100331.0,181.97,182.33,181.97,182.06,100331.0
2022-04-20 10:35:00,182.08,182.24,182.03,182.18,44025.0,182.08,182.24,182.03,182.18,44025.0
2022-04-20 10:40:00,182.16,182.3,182.15,182.3,44801.0,182.16,182.3,182.15,182.3,44801.0
2022-04-20 10:45:00,182.29,182.35,182.25,182.26,33700.0,182.29,182.35,182.25,182.26,33700.0
2022-04-20 10:50:00,182.26,182.31,182.16,182.24,102248.0,182.26,182.31,182.16,182.24,102248.0
2022-04-20 10:55:00,182.23,182.27,182.12,182.17,94742.0,182.23,182.27,182.12,182.17,94742.0
2022-04-20 11:00:00,182.18,182.24,182.09,182.23,34970.0,182.18,182.24,182.09,182.23,34970.0
2022-04-20 11:05:00,182.24,182.38,182.19,182.28,56785.0,182.24,182.38,182.19,182.28,56785.0
2022-04-20 11:10:00,182.28,182.32,182.21,182.22,52738.0,182.28,182.32,182.21,182.22,52738.0
2022-04-20 11:15:00,182.21,182.25,182.16,182.18,48435.0,182.21,182.25,182.16,182.18,48435.0
2022-04-20 11:20:00,182.19,182.36,182.18,182.36,65601.0,182.19,182.36,182.18,182.36,65601.0
2022-04-20 11:25:00,182.37,182.37,182.2,182.2,173790.0,182.37,182.37,182.2,182.2,173790.0
2022-04-20 11:30:00,182.2,182.24,182.17,182.23,32770.0,182.2,182.24,182.17,182.23,32770.0
2022-04-20 11:35:00,182.24,182.27,182.11,182.14,55061.0,182.24,182.27,182.11,182.14,55061.0
2022-04-20 11:40:00,182.15,182.17,182.0,182.03,94480.0,182.15,182.17,182.0,182.03,94480.0
2022-04-20 11:45:00,182.04,182.12,182.02,182.08,33353.0,182.04,182.12,182.02,182.08,33353.0
2022-04-20 11:50:00,182.06,182.06,181.94,182.0,43771.0,182.06,182.06,181.94,182.0,43771.0
2022-04-20 11:55:00,182.0,182.07,181.97,182.03,39703.0,182.0,182.07,181.97,182.03,39703.0
2022-04-20 12:00:00,182.05,182.11,182.03,182.03,45072.0,182.05,182.11,182.03,182.03,45072.0
2022-04-20 12:05:00,182.03,182.08,181.89,181.9,161384.0,182.03,182.08,181.89,181.9,161384.0
2022-04-20 12:10:00,181.89,182.02,181.87,181.99,70123.0,181.89,182.02,181.87,181.99,70123.0
2022-04-20 12:15:00,181.99,182.02,181.96,181.98,18372.0,181.99,182.02,181.96,181.98,18372.0
2022-04-20 12:20:00,181.99,182.02,181.93,181.96,21527.0,181.99,182.02,181.93,181.96,21527.0
2022-04-20 12:25:00,181.93,182.08,181.93,182.07,144934.0,181.93,182.08,181.93,182.07,144934.0
2022-04-20 12:30:00,182.08,182.18,182.04,182.14,52108.0,182.08,182.18,182.04,182.14,52108.0
2022-04-20 12:35:00,182.15,182.15,182.04,182.1,48887.0,182.15,182.15,182.04,182.1,48887.0
2022-04-20 12:40:00,182.11,182.14,182.08,182.14,27382.0,182.11,182.14,182.08,182.14,27382.0
2022-04-20 12:45:00,182.15,182.19,182.12,182.18,76122.0,182.15,182.19,182.12,182.18,76122.0
2022-04-20 12:50:00,182.18,182.25,182.16,182.19,115131.0,182.18,182.25,182.16,182.19,115131.0
2022-04-20 12:55:00,182.19,182.26,182.19,182.25,66817.0,182.19,182.26,182.19,182.25,66817.0
2022-04-20 13:00:00,182.24,182.31,182.09,182.2,199985.0,182.24,182.31,182.09,182.2,199985.0
2022-04-20 13:05:00,182.19,182.23,182.13,182.21,42902.0,182.19,182.23,182.13,182.21,42902.0
2022-04-20 13:10:00,182.21,182.23,182.11,182.11,41564.0,182.21,182.23,182.11,182.11,41564.0
2022-04-20 13:15:00,182.1,182.24,182.06,182.24,38374.0,182.1,182.24,182.06,182.24,38374.0
2022-04-20 13:20:00,182.23,182.3,182.22,182.29,36938.0,182.23,182.3,182.22,182.29,36938.0
2022-04-20 13:25:00,182.29,182.3,182.15,182.24,85714.0,182.29,182.3,182.15,182.24,85714.0
2022-04-20 13:30:00,182.23,182.4,182.18,182.35,55722.0,182.23,182.4,182.18,182.35,55722.0
2022-04-20 13:35:00,182.36,182.39,182.3,182.32,38120.0,182.36,182.39,182.3,182.32,38120.0
2022-04-20 13:40:00,182.34,182.35,182.25,182.28,19768.0,182.34,182.35,182.25,182.28,19768.0
2022-04-20 13:45:00,182.28,182.29,182.17,182.17,25989.0,182.28,182.29,182.17,182.17,25989.0
2022-04-20 13:50:00,182.17,182.2,182.12,182.15,39172.0,182.17,182.2,182.12,182.15,39172.0
2022-04-20 13:55:00,182.15,182.17,182.09,182.13,29572.0,182.15,182.17,182.09,182.13,29572.0
2022-04-20 14:00:00,182.12,182.22,182.11,182.16,28880.0,182.12,182.22,182.11,182.16,28880.0
2022-04-20 14:05:00,182.16,182.19,182.14,182.18,31997.0,182.16,182.19,182.14,182.18,31997.0
2022-04-20 14:10:00,182.18,182.24,182.17,182.21,21280.0,182.18,182.24,182.17,182.21,21280.0
2022-04-20 14:15:00,182.21,182.22,182.11,182.12,12105.0,182.21,182.22,182.11,182.12,12105.0
2022-04-20 14:20:00,182.11,182.19,182.1,182.14,34433.0,182.11,182.19,182.1,182.14,34433.0
2022-04-20 14:25:00,182.16,182.23,182.13,182.17,28411.0,182.16,182.23,182.13,182.17,28411.0
2022-04-20 14:30:00,182.18,182.22,182.12,182.14,32785.0,182.18,182.22,182.12,182.14,32785.0
2022-04-20 14:35:00,182.14,182.16,182.08,182.15,40181.0,182.14,182.16,182.08,182.15,40181.0
2022-04-20 14:40:00,182.15,182.15,182.07,182.11,24360.0,182.15,182.15,182.07,182.11,24360.0
2022-04-20 14:45:00,182.11,182.11,182.01,182.04,229996.0,182.11,182.11,182.01,182.04,229996.0
2022-04-20 14:50:00,182.05,182.13,182.02,182.11,24414.0,182.05,182.13,182.02,182.11,24414.0
2022-04-20 14:55:00,182.1,182.14,182.05,182.12,35428.0,182.1,182.14,182.05,182.12,35428.0
2022-04-20 15:00:00,182.12,182.12,182.02,182.11,27117.0,182.12,182.12,182.02,182.11,27117.0
2022-04-20 15:05:00,182.13,182.15,182.09,182.14,33975.0,182.13,182.15,182.09,182.14,33975.0
2022-04-20 15:10:00,182.15,182.22,182.14,182.22,45238.0,182.15,182.22,182.14,182.22,45238.0
2022-04-20 15:15:00,182.22,182.26,182.19,182.24,27634.0,182.22,182.26,182.19,182.24,27634.0
2022-04-20 15:20:00,182.24,182.3,182.23,182.3,81068.0,182.24,182.3,182.23,182.3,81068.0
2022-04-20 15:25:00,182.3,182.37,182.26,182.31,232230.0,182.3,182.37,182.26,182.31,232230.0
2022-04-20 15:30:00,182.32,182.45,182.31,182.45,87407.0,182.32,182.45,182.31,182.45,87407.0
2022-04-20 15:35:00,182.46,182.48,182.34,182.35,100716.0,182.46,182.48,182.34,182.35,100716.0
2022-04-20 15:40:00,182.35,182.57,182.34,182.55,85279.0,182.35,182.57,182.34,182.55,85279.0
2022-04-20 15:45:00,182.55,182.63,182.52,182.62,198949.0,182.55,182.63,182.52,182.62,198949.0
2022-04-20 15:50:00,182.62,182.63,182.55,182.62,150554.0,182.62,182.63,182.55,182.62,150554.0
2022-04-20 15:55:00,182.61,182.72,182.57,182.7,421427.0,182.61,182.72,182.57,182.7,421427.0
2022-04-21 09:30:00,181.77,181.77,181.46,181.46,188076.0,181.77,181.77,181.46,181.46,188076.0
2022-04-21 09:35:00,181.46,181.6,181.37,181.52,234758.0,181.46,181.6,181.37,181.52,234758.0
2022-04-21 09:40:00,181.55,181.67,181.36,181.4,153083.0,181.55,181.67,181.36,181.4,153083.0
2022-04-21 09:45:00,181.41,181.54,181.31,181.49,81811.0,181.41,181.54,181.31,181.49,81811.0
2022-04-21 09:50:00,181.49,181.5,181.31,181.41,84504.0,181.49,181.5,181.31,181.41,84504.0
2022-04-21 09:55:00,181.39,181.63,181.31,181.5,96832.0,181.39,181.63,181.31,181.5,96832.0
2022-04-21 10:00:00,181.5,181.63,181.35,181.39,184575.0,181.5,181.63,181.35,181.39,184575.0
2022-04-21 10:05:00,181.37,181.41,181.22,181.27,90277.0,181.37,181.41,181.22,181.27,90277.0
2022-04-21 10:10:00,181.28,181.34,181.14,181.15,103078.0,181.28,181.34,181.14,181.15,103078.0
2022-04-21 10:15:00,181.17,181.36,181.11,181.35,146822.0,181.17,181.36,181.11,181.35,146822.0
2022-04-21 10:20:00,181.34,181.38,181.25,181.32,61557.0,181.34,181.38,181.25,181.32,61557.0
2022-04-21 10:25:00,181.34,181.38,181.27,181.33,56039.0,181.34,181.38,181.27,181.33,56039.0
2022-04-21 10:30:00,181.34,181.44,181.3,181.43,58718.0,181.34,181.44,181.3,181.43,58718.0
2022-04-21 10:35:00,181.44,181.49,181.29,181.33,116818.0,181.44,181.49,181.29,181.33,116818.0
2022-04-21 10:40:00,181.32,181.41,181.3,181.36,76665.0,181.32,181.41,181.3,181.36,76665.0
2022-04-21 10:45:00,181.35,181.36,181.04,181.21,175211.0,181.35,181.36,181.04,181.21,175211.0
2022-04-21 10:50:00,181.21,181.62,181.2,181.53,122202.0,181.21,181.62,181.2,181.53,122202.0
2022-04-21 10:55:00,181.52,181.64,181.48,181.51,92217.0,181.52,181.64,181.48,181.51,92217.0
2022-04-21 11:00:00,181.52,181.58,181.42,181.43,79130.0,181.52,181.58,181.42,181.43,79130.0
2022-04-21 11:05:00,181.43,181.53,181.4,181.47,71162.0,181.43,181.53,181.4,181.47,71162.0
2022-04-21 11:10:00,181.46,181.58,181.36,181.4,108265.0,181.46,181.58,181.36,181.4,108265.0
2022-04-21 11:15:00,181.4,181.4,181.28,181.33,60691.0,181.4,181.4,181.28,181.33,60691.0
2022-04-21 11:20:00,181.33,181.36,181.23,181.23,63469.0,181.33,181.36,181.23,181.23,63469.0
2022-04-21 11:25:00,181.24,181.4,181.18,181.29,43737.0,181.24,181.4,181.18,181.29,43737.0
2022-04-21 11:30:00,181.3,181.31,181.01,181.05,97889.0,181.3,181.31,181.01,181.05,97889.0
2022-04-21 11:35:00,181.04,181.14,180.95,181.02,118937.0,181.04,181.14,180.95,181.02,118937.0
2022-04-21 11:40:00,181.02,181.11,180.77,180.88,137183.0,181.02,181.11,180.77,180.88,137183.0
2022-04-21 11:45:00,180.89,181.0,180.84,180.97,112035.0,180.89,181.0,180.84,180.97,112035.0
2022-04-21 11:50:00,180.99,181.15,180.97,181.05,35871.0,180.99,181.15,180.97,181.05,35871.0
2022-04-21 11:55:00,181.06,181.07,180.94,180.99,66481.0,181.06,181.07,180.94,180.99,66481.0
2022-04-21 12:00:00,181.0,181.03,180.89,180.96,96310.0,181.0,181.03,180.89,180.96,96310.0
2022-04-21 12:05:00,180.97,180.99,180.87,180.93,51784.0,180.97,180.99,180.87,180.93,51784.0
2022-04-21 12:10:00,180.92,180.93,180.83,180.87,60473.0,180.92,180.93,180.83,180.87,60473.0
2022-04-21 12:15:00,180.88,181.07,180.84,180.94,118844.0,180.88,181.07,180.84,180.94,118844.0
2022-04-21 12:20:00,180.94,181.11,180.94,181.08,88953.0,180.94,181.11,180.94,181.08,88953.0
2022-04-21 12:25:00,181.08,181.1,181.02,181.06,40237.0,181.08,181.1,181.02,181.06,40237.0
2022-04-21 12:30:00,181.05,181.14,180.97,181.14,33648.0,181.05,181.14,180.97,181.14,33648.0
2022-04-21 12:35:00,181.14,181.14,181.08,181.11,25067.0,181.14,181.14,181.08,181.11,25067.0
2022-04-21 12:40:00,181.12,181.14,181.08,181.08,32254.0,181.12,181.14,181.08,181.08,32254.0
2022-04-21 12:45:00,181.08,181.08,180.97,181.01,36829.0,181.08,181.08,180.97,181.01,36829.0
2022-04-21 12:50:00,181.0,181.01,180.89,180.93,54650.0,181.0,181.01,180.89,180.93,54650.0
2022-04-21 12:55:00,180.94,181.03,180.91,181.03,55029.0,180.94,181.03,180.91,181.03,55029.0
2022-04-21 13:00:00,181.03,181.27,180.99,181.26,71053.0,181.03,181.27,180.99,181.26,71053.0
2022-04-21 13:05:00,181.26,181.43,181.19,181.42,70602.0,181.26,181.43,181.19,181.42,70602.0
2022-04-21 13:10:00,181.42,181.5,181.36,181.48,42822.0,181.42,181.5,181.36,181.48,42822.0
2022-04-21 13:15:00,181.47,181.51,181.25,181.4,68106.0,181.47,181.51,181.25,181.4,68106.0
2022-04-21 13:20:00,181.38,181.62,181.37,181.6,126058.0,181.38,181.62,181.37,181.6,126058.0
2022-04-21 13:25:00,181.59,181.64,181.46,181.58,90045.0,181.59,181.64,181.46,181.58,90045.0
2022-04-21 13:30:00,181.57,181.8,181.53,181.73,64792.0,181.57,181.8,181.53,181.73,64792.0
2022-04-21 13:35:00,181.72,181.73,181.63,181.71,33688.0,181.72,181.73,181.63,181.71,33688.0
2022-04-21 13:40:00,181.71,181.77,181.55,181.55,32106.0,181.71,181.77,181.55,181.55,32106.0
2022-04-21 13:45:00,181.56,181.74,181.56,181.68,54058.0,181.56,181.74,181.56,181.68,54058.0
2022-04-21 13:50:00,181.69,181.71,181.63,181.66,25579.0,181.69,181.71,181.63,181.66,25579.0
2022-04-21 13:55:00,181.66,181.73,181.63,181.68,22671.0,181.66,181.73,181.63,181.68,22671.0
2022-04-21 14:00:00,181.68,181.72,181.62,181.65,67250.0,181.68,181.72,181.62,181.65,67250.0
2022-04-21 14:05:00,181.64,181.68,181.43,181.43,78315.0,181.64,181.68,181.43,181.43,78315.0
2022-04-21 14:10:00,181.41,181.47,181.34,181.37,56014.0,181.41,181.47,181.34,181.37,56014.0
2022-04-21 14:15:00,181.37,181.4,181.27,181.4,69815.0,181.37,181.4,181.27,181.4,69815.0
2022-04-21 14:20:00,181.4,181.45,181.33,181.38,85219.0,181.4,181.45,181.33,181.38,85219.0
2022-04-21 14:25:00,181.39,181.58,181.38,181.57,49271.0,181.39,181.58,181.38,181.57,49271.0
2022-04-21 14:30:00,181.56,181.67,181.52,181.64,59124.0,181.56,181.67,181.52,181.64,59124.0
2022-04-21 14:35:00,181.64,181.79,181.62,181.7,91878.0,181.64,181.79,181.62,181.7,91878.0
2022-04-21 14:40:00,181.7,181.98,181.7,181.93,169493.0,181.7,181.98,181.7,181.93,169493.0
2022-04-21 14:45:00,181.92,182.19,181.91,182.14,102017.0,181.92,182.19,181.91,182.14,102017.0
2022-04-21 14:50:00,182.13,182.27,182.01,182.26,92573.0,182.13,182.27,182.01,182.26,92573.0
2022-04-21 14:55:00,182.24,182.24,182.06,182.07,98988.0,182.24,182.24,182.06,182.07,98988.0
2022-04-21 15:00:00,182.06,182.27,182.05,182.23,79188.0,182.06,182.27,182.05,182.23,79188.0
2022-04-21 15:05:00,182.22,182.25,182.11,182.12,47972.0,182.22,182.25,182.11,182.12,47972.0
2022-04-21 15:10:00,182.12,182.13,181.96,182.02,101785.0,182.12,182.13,181.96,182.02,101785.0
2022-04-21 15:15:00,182.05,182.1,182.02,182.08,106980.0,182.05,182.1,182.02,182.08,106980.0
2022-04-21 15:20:00,182.09,182.2,182.08,182.16,38317.0,182.09,182.2,182.08,182.16,38317.0
2022-04-21 15:25:00,182.15,182.25,182.14,182.17,77941.0,182.15,182.25,182.14,182.17,77941.0
2022-04-21 15:30:00,182.18,182.29,182.17,182.24,100497.0,182.18,182.29,182.17,182.24,100497.0
2022-04-21 15:35:00,182.23,182.28,182.16,182.27,74620.0,182.23,182.28,182.16,182.27,74620.0
2022-04-21 15:40:00,182.26,182.32,182.21,182.23,96602.0,182.26,182.32,182.21,182.23,96602.0
2022-04-21 15:45:00,182.23,182.23,182.11,182.15,86450.0,182.23,182.23,182.11,182.15,86450.0
2022-04-21 15:50:00,182.15,182.18,182.08,182.13,92704.0,182.15,182.18,182.08,182.13,92704.0
2022-04-21 15:55:00,182.13,182.16,182.03,182.04,192117.0,182.13,182.16,182.03,182.04,192117.0
2022-04-22 09:30:00,180.72,180.74,180.45,180.72,168997.0,180.72,180.74,180.45,180.72,168997.0
2022-04-22 09:35:00,180.73,181.14,180.71,181.05,189451.0,180.73,181.14,180.71,181.05,189451.0
2022-04-22 09:40:00,181.05,181.57,181.05,181.54,132539.0,181.05,181.57,181.05,181.54,132539.0
2022-04-22 09:45:00,181.55,181.6,181.24,181.27,191585.0,181.55,181.6,181.24,181.27,191585.0
2022-04-22 09:50:00,181.27,181.61,181.22,181.3,189862.0,181.27,181.61,181.22,181.3,189862.0
2022-04-22 09:55:00,181.31,181.46,181.27,181.31,76396.0,181.31,181.46,181.27,181.31,76396.0
2022-04-22 10:00:00,181.29,181.4,181.08,181.32,123626.0,181.29,181.4,181.08,181.32,123626.0
2022-04-22 10:05:00,181.33,181.37,181.19,181.32,51715.0,181.33,181.37,181.19,181.32,51715.0
2022-04-22 10:10:00,181.32,181.4,181.18,181.26,81830.0,181.32,181.4,181.18,181.26,81830.0
2022-04-22 10:15:00,181.31,181.49,181.23,181.44,58059.0,181.31,181.49,181.23,181.44,58059.0
2022-04-22 10:20:00,181.45,181.5,181.21,181.27,78873.0,181.45,181.5,181.21,181.27,78873.0
2022-04-22 10:25:00,181.29,181.32,181.14,181.16,42688.0,181.29,181.32,181.14,181.16,42688.0
2022-04-22 10:30:00,181.15,181.31,181.1,181.19,52479.0,181.15,181.31,181.1,181.19,52479.0
2022-04-22 10:35:00,181.19,181.19,180.89,180.92,72495.0,181.19,181.19,180.89,180.92,72495.0
2022-04-22 10:40:00,180.9,181.04,180.83,180.84,50986.0,180.9,181.04,180.83,180.84,50986.0
2022-04-22 10:45:00,180.86,180.9,180.41,180.43,128939.0,180.86,180.9,180.41,180.43,128939.0
2022-04-22 10:50:00,180.43,180.6,180.4,180.52,46629.0,180.43,180.6,180.4,180.52,46629.0
2022-04-22 10:55:00,180.53,180.64,180.48,180.64,41636.0,180.53,180.64,180.48,180.64,41636.0
2022-04-22 11:00:00,180.63,180.63,180.41,180.44,35146.0,180.63,180.63,180.41,180.44,35146.0
2022-04-22 11:05:00,180.45,180.48,180.35,180.37,58872.0,180.45,180.48,180.35,180.37,58872.0
2022-04-22 11:10:00,180.37,180.37,179.74,179.89,299165.0,180.37,180.37,179.74,179.89,299165.0
2022-04-22 11:15:00,179.89,180.11,179.77,180.06,242859.0,179.89,180.11,179.77,180.06,242859.0
2022-04-22 11:20:00,180.07,180.23,180.01,180.2,98928.0,180.07,180.23,180.01,180.2,98928.0
2022-04-22 11:25:00,180.21,180.27,180.15,180.24,65582.0,180.21,180.27,180.15,180.24,65582.0
2022-04-22 11:30:00,180.25,180.31,180.18,180.21,89663.0,180.25,180.31,180.18,180.21,89663.0
2022-04-22 11:35:00,180.2,180.2,180.1,180.13,52236.0,180.2,180.2,180.1,180.13,52236.0
2022-04-22 11:40:00,180.14,180.29,180.14,180.21,44554.0,180.14,180.29,180.14,180.21,44554.0
2022-04-22 11:45:00,180.2,180.32,180.18,180.31,110228.0,180.2,180.32,180.18,180.31,110228.0
2022-04-22 11:50:00,180.31,180.61,180.31,180.57,90824.0,180.31,180.61,180.31,180.57,90824.0
2022-04-22 11:55:00,180.59,180.94,180.57,180.9,106333.0,180.59,180.94,180.57,180.9,106333.0
2022-04-22 12:00:00,180.9,181.07,180.73,180.73,154294.0,180.9,181.07,180.73,180.73,154294.0
2022-04-22 12:05:00,180.74,180.82,180.73,180.76,35410.0,180.74,180.82,180.73,180.76,35410.0
2022-04-22 12:10:00,180.75,180.8,180.66,180.73,55892.0,180.75,180.8,180.66,180.73,55892.0
2022-04-22 12:15:00,180.71,180.72,180.63,180.64,31494.0,180.71,180.72,180.63,180.64,31494.0
2022-04-22 12:20:00,180.65,180.78,180.63,180.69,48316.0,180.65,180.78,180.63,180.69,48316.0
2022-04-22 12:25:00,180.69,180.76,180.63,180.71,18367.0,180.69,180.76,180.63,180.71,18367.0
2022-04-22 12:30:00,180.7,180.82,180.69,180.78,59014.0,180.7,180.82,180.69,180.78,59014.0
2022-04-22 12:35:00,180.78,180.86,180.77,180.78,33306.0,180.78,180.86,180.77,180.78,33306.0
2022-04-22 12:40:00,180.79,180.85,180.74,180.75,39914.0,180.79,180.85,180.74,180.75,39914.0
2022-04-22 12:45:00,180.75,180.76,180.58,180.59,29925.0,180.75,180.76,180.58,180.59,29925.0
2022-04-22 12:50:00,180.59,180.62,180.52,180.55,35236.0,180.59,180.62,180.52,180.55,35236.0
2022-04-22 12:55:00,180.55,180.68,180.51,180.65,20132.0,180.55,180.68,180.51,180.65,20132.0
2022-04-22 13:00:00,180.66,180.68,180.6,180.63,16079.0,180.66,180.68,180.6,180.63,16079.0
2022-04-22 13:05:00,180.66,180.67,180.46,180.49,52083.0,180.66,180.67,180.46,180.49,52083.0
2022-04-22 13:10:00,180.48,180.5,180.43,180.49,25995.0,180.48,180.5,180.43,180.49,25995.0
2022-04-22 13:15:00,180.48,180.48,180.41,180.44,29050.0,180.48,180.48,180.41,180.44,29050.0
2022-04-22 13:20:00,180.43,180.52,180.39,180.41,64654.0,180.43,180.52,180.39,180.41,64654.0
2022-04-22 13:25:00,180.42,180.44,180.3,180.3,45672.0,180.42,180.44,180.3,180.3,45672.0
2022-04-22 13:30:00,180.3,180.34,180.25,180.31,34609.0,180.3,180.34,180.25,180.31,34609.0
2022-04-22 13:35:00,180.3,180.54,180.26,180.52,58292.0,180.3,180.54,180.26,180.52,58292.0
2022-04-22 13:40:00,180.51,180.62,180.5,180.5,53428.0,180.51,180.62,180.5,180.5,53428.0
2022-04-22 13:45:00,180.51,180.63,180.5,180.5,33240.0,180.51,180.63,180.5,180.5,33240.0
2022-04-22 13:50:00,180.51,180.57,180.46,180.47,46973.0,180.51,180.57,180.46,180.47,46973.0
2022-04-22 13:55:00,180.44,180.47,180.34,180.34,80301.0,180.44,180.47,180.34,180.34,80301.0
2022-04-22 14:00:00,180.36,180.39,180.27,180.38,108271.0,180.36,180.39,180.27,180.38,108271.0
2022-04-22 14:05:00,180.37,180.38,180.25,180.25,38054.0,180.37,180.38,180.25,180.25,38054.0
2022-04-22 14:10:00,180.25,180.32,180.22,180.31,32659.0,180.25,180.32,180.22,180.31,32659.0
2022-04-22 14:15:00,180.31,180.49,180.3,180.47,119677.0,180.31,180.49,180.3,180.47,119677.0
2022-04-22 14:20:00,180.46,180.51,180.41,180.46,143389.0,180.46,180.51,180.41,180.46,143389.0
2022-04-22 14:25:00,180.45,180.5,180.42,180.43,28446.0,180.45,180.5,180.42,180.43,28446.0
2022-04-22 14:30:00,180.43,180.52,180.43,180.51,61125.0,180.43,180.52,180.43,180.51,61125.0
2022-04-22 14:35:00,180.52,180.53,180.4,180.42,63531.0,180.52,180.53,180.4,180.42,63531.0
2022-04-22 14:40:00,180.42,180.42,180.34,180.37,41532.0,180.42,180.42,180.34,180.37,41532.0
2022-04-22 14:45:00,180.36,180.44,180.35,180.44,57644.0,180.36,180.44,180.35,180.44,57644.0
2022-04-22 14:50:00,180.44,180.51,180.43,180.47,75898.0,180.44,180.51,180.43,180.47,75898.0
2022-04-22 14:55:00,180.47,180.49,180.31,180.34,36810.0,180.47,180.49,180.31,180.34,36810.0
2022-04-22 15:00:00,180.34,180.41,180.24,180.28,109615.0,180.34,180.41,180.24,180.28,109615.0
2022-04-22 15:05:00,180.28,180.3,180.22,180.23,64612.0,180.28,180.3,180.22,180.23,64612.0
2022-04-22 15:10:00,180.22,180.27,180.21,180.26,78459.0,180.22,180.27,180.21,180.26,78459.0
2022-04-22 15:15:00,180.26,180.57,180.24,180.53,56328.0,180.26,180.57,180.24,180.53,56328.0
2022-04-22 15:20:00,180.53,180.57,180.44,180.46,59830.0,180.53,180.57,180.44,180.46,59830.0
2022-04-22 15:25:00,180.45,180.51,180.41,180.41,55877.0,180.45,180.51,180.41,180.41,55877.0
2022-04-22 15:30:00,180.42,180.5,180.41,180.49,41050.0,180.42,180.5,180.41,180.49,41050.0
2022-04-22 15:35:00,180.5,180.56,180.44,180.54,66659.0,180.5,180.56,180.44,180.54,66659.0
2022-04-22 15:40:00,180.53,180.63,180.51,180.58,83495.0,180.53,180.63,180.51,180.58,83495.0
2022-04-22 15:45:00,180.58,180.58,180.35,180.39,319723.0,180.58,180.58,180.35,180.39,319723.0
2022-04-22 15:50:00,180.39,180.42,180.33,180.38,270763.0,180.39,180.42,180.33,180.38,270763.0
2022-04-22 15:55:00,180.38,180.4,180.25,180.28,605140.0,180.38,180.4,180.25,180.28,605140.0
2022-04-25 09:30:00,177.17,177.3,176.89,177.16,603032.0,177.17,177.3,176.89,177.16,603032.0
2022-04-25 09:35:00,177.15,177.31,176.95,177.07,361049.0,177.15,177.31,176.95,177.07,361049.0
2022-04-25 09:40:00,177.08,177.4,176.95,177.4,214714.0,177.08,177.4,176.95,177.4,214714.0
2022-04-25 09:45:00,177.4,177.5,177.01,177.12,192976.0,177.4,177.5,177.01,177.12,192976.0
2022-04-25 09:50:00,177.14,177.29,176.98,177.09,122496.0,177.14,177.29,176.98,177.09,122496.0
2022-04-25 09:55:00,177.1,177.21,176.89,176.94,157550.0,177.1,177.21,176.89,176.94,157550.0
2022-04-25 10:00:00,176.95,177.0,176.63,176.76,286292.0,176.95,177.0,176.63,176.76,286292.0
2022-04-25 10:05:00,176.77,176.97,176.64,176.85,151385.0,176.77,176.97,176.64,176.85,151385.0
2022-04-25 10:10:00,176.87,177.2,176.81,177.06,272299.0,176.87,177.2,176.81,177.06,272299.0
2022-04-25 10:15:00,177.06,177.14,176.81,176.83,115155.0,177.06,177.14,176.81,176.83,115155.0
2022-04-25 10:20:00,176.81,176.86,176.48,176.54,170219.0,176.81,176.86,176.48,176.54,170219.0
2022-04-25 10:25:00,176.53,176.9,176.5,176.9,349573.0,176.53,176.9,176.5,176.9,349573.0
2022-04-25 10:30:00,176.9,176.97,176.66,176.72,241257.0,176.9,176.97,176.66,176.72,241257.0
2022-04-25 10:35:00,176.72,176.77,176.57,176.68,111414.0,176.72,176.77,176.57,176.68,111414.0
2022-04-25 10:40:00,176.67,176.83,176.49,176.66,223370.0,176.67,176.83,176.49,176.66,223370.0
2022-04-25 10:45:00,176.65,176.95,176.59,176.91,126416.0,176.65,176.95,176.59,176.91,126416.0
2022-04-25 10:50:00,176.92,176.93,176.65,176.76,70680.0,176.92,176.93,176.65,176.76,70680.0
2022-04-25 10:55:00,176.76,176.91,176.72,176.78,190473.0,176.76,176.91,176.72,176.78,190473.0
2022-04-25 11:00:00,176.8,176.9,176.76,176.84,145511.0,176.8,176.9,176.76,176.84,145511.0
2022-04-25 11:05:00,176.85,177.1,176.85,177.02,138759.0,176.85,177.1,176.85,177.02,138759.0
2022-04-25 11:10:00,177.01,177.11,176.99,177.11,74917.0,177.01,177.11,176.99,177.11,74917.0
2022-04-25 11:15:00,177.12,177.3,177.06,177.06,103523.0,177.12,177.3,177.06,177.06,103523.0
2022-04-25 11:20:00,177.04,177.08,176.8,176.87,240209.0,177.04,177.08,176.8,176.87,240209.0
2022-04-25 11:25:00,176.87,176.89,176.74,176.81,102418.0,176.87,176.89,176.74,176.81,102418.0
2022-04-25 11:30:00,176.79,176.83,176.7,176.77,64464.0,176.79,176.83,176.7,176.77,64464.0
2022-04-25 11:35:00,176.76,176.82,176.69,176.73,68832.0,176.76,176.82,176.69,176.73,68832.0
2022-04-25 11:40:00,176.72,176.78,176.58,176.63,73018.0,176.72,176.78,176.58,176.63,73018.0
2022-04-25 11:45:00,176.64,176.72,176.6,176.69,113431.0,176.64,176.72,176.6,176.69,113431.0
2022-04-25 11:50:00,176.69,176.73,176.61,176.72,91713.0,176.69,176.73,176.61,176.72,91713.0
2022-04-25 11:55:00,176.71,176.87,176.68,176.87,139686.0,176.71,176.87,176.68,176.87,139686.0
2022-04-25 12:00:00,176.87,176.93,176.76,176.91,61642.0,176.87,176.93,176.76,176.91,61642.0
2022-04-25 12:05:00,176.91,176.97,176.85,176.91,45540.0,176.91,176.97,176.85,176.91,45540.0
2022-04-25 12:10:00,176.91,176.92,176.79,176.85,62816.0,176.91,176.92,176.79,176.85,62816.0
2022-04-25 12:15:00,176.85,176.93,176.78,176.83,59860.0,176.85,176.93,176.78,176.83,59860.0
2022-04-25 12:20:00,176.84,176.95,176.79,176.93,41312.0,176.84,176.95,176.79,176.93,41312.0
2022-04-25 12:25:00,176.94,176.94,176.74,176.77,46609.0,176.94,176.94,176.74,176.77,46609.0
2022-04-25 12:30:00,176.78,177.04,176.77,176.96,142727.0,176.78,177.04,176.77,176.96,142727.0
2022-04-25 12:35:00,176.94,177.01,176.91,176.98,45526.0,176.94,177.01,176.91,176.98,45526.0
2022-04-25 12:40:00,177.0,177.03,176.92,176.96,38566.0,177.0,177.03,176.92,176.96,38566.0
2022-04-25 12:45:00,176.96,177.06,176.9,177.0,60029.0,176.96,177.06,176.9,177.0,60029.0
2022-04-25 12:50:00,177.0,177.03,176.86,176.88,38196.0,177.0,177.03,176.86,176.88,38196.0
2022-04-25 12:55:00,176.89,177.08,176.86,177.06,75713.0,176.89,177.08,176.86,177.06,75713.0
2022-04-25 13:00:00,177.05,177.05,176.84,176.85,55303.0,177.05,177.05,176.84,176.85,55303.0
2022-04-25 13:05:00,176.85,176.87,176.76,176.8,37431.0,176.85,176.87,176.76,176.8,37431.0
2022-04-25 13:10:00,176.81,176.86,176.75,176.78,81285.0,176.81,176.86,176.75,176.78,81285.0
2022-04-25 13:15:00,176.79,176.87,176.76,176.85,50018.0,176.79,176.87,176.76,176.85,50018.0
2022-04-25 13:20:00,176.84,176.96,176.82,176.92,38343.0,176.84,176.96,176.82,176.92,38343.0
2022-04-25 13:25:00,176.93,177.04,176.8,176.83,143228.0,176.93,177.04,176.8,176.83,143228.0
2022-04-25 13:30:00,176.84,176.94,176.82,176.91,111545.0,176.84,176.94,176.82,176.91,111545.0
2022-04-25 13:35:00,176.91,177.06,176.89,177.02,118092.0,176.91,177.06,176.89,177.02,118092.0
2022-04-25 13:40:00,177.02,177.09,176.95,177.09,99210.0,177.02,177.09,176.95,177.09,99210.0
2022-04-25 13:45:00,177.08,177.11,176.97,177.01,153684.0,177.08,177.11,176.97,177.01,153684.0
2022-04-25 13:50:00,177.02,177.1,177.0,177.09,40501.0,177.02,177.1,177.0,177.09,40501.0
2022-04-25 13:55:00,177.09,177.14,177.01,177.01,56448.0,177.09,177.14,177.01,177.01,56448.0
2022-04-25 14:00:00,177.02,177.05,176.93,176.94,108638.0,177.02,177.05,176.93,176.94,108638.0
2022-04-25 14:05:00,176.94,177.13,176.94,177.09,76496.0,176.94,177.13,176.94,177.09,76496.0
2022-04-25 14:10:00,177.08,177.15,177.02,177.03,76398.0,177.08,177.15,177.02,177.03,76398.0
2022-04-25 14:15:00,177.04,177.11,176.98,177.08,77173.0,177.04,177.11,176.98,177.08,77173.0
2022-04-25 14:20:00,177.08,177.13,177.05,177.1,56709.0,177.08,177.13,177.05,177.1,56709.0
2022-04-25 14:25:00,177.11,177.23,177.1,177.22,113135.0,177.11,177.23,177.1,177.22,113135.0
2022-04-25 14:30:00,177.22,177.42,177.18,177.34,277383.0,177.22,177.42,177.18,177.34,277383.0
2022-04-25 14:35:00,177.33,177.47,177.3,177.46,62416.0,177.33,177.47,177.3,177.46,62416.0
2022-04-25 14:40:00,177.46,177.51,177.31,177.32,132048.0,177.46,177.51,177.31,177.32,132048.0
2022-04-25 14:45:00,177.33,177.39,177.28,177.31,105968.0,177.33,177.39,177.28,177.31,105968.0
2022-04-25 14:50:00,177.31,177.35,177.13,177.13,94776.0,177.31,177.35,177.13,177.13,94776.0
2022-04-25 14:55:00,177.14,177.24,177.09,177.15,119331.0,177.14,177.24,177.09,177.15,119331.0
2022-04-25 15:00:00,177.15,177.33,177.09,177.25,97646.0,177.15,177.33,177.09,177.25,97646.0
2022-04-25 15:05:00,177.24,177.35,177.23,177.34,62253.0,177.24,177.35,177.23,177.34,62253.0
2022-04-25 15:10:00,177.35,177.38,177.24,177.28,70276.0,177.35,177.38,177.24,177.28,70276.0
2022-04-25 15:15:00,177.28,177.42,177.26,177.38,77672.0,177.28,177.42,177.26,177.38,77672.0
2022-04-25 15:20:00,177.37,177.39,177.3,177.33,35168.0,177.37,177.39,177.3,177.33,35168.0
2022-04-25 15:25:00,177.33,177.37,177.28,177.32,39382.0,177.33,177.37,177.28,177.32,39382.0
2022-04-25 15:30:00,177.32,177.42,177.28,177.4,48342.0,177.32,177.42,177.28,177.4,48342.0
2022-04-25 15:35:00,177.4,177.44,177.3,177.31,145917.0,177.4,177.44,177.3,177.31,145917.0
2022-04-25 15:40:00,177.32,177.37,177.2,177.22,123523.0,177.32,177.37,177.2,177.22,123523.0
2022-04-25 15:45:00,177.22,177.27,177.13,177.17,287431.0,177.22,177.27,177.13,177.17,287431.0
2022-04-25 15:50:00,177.17,177.21,177.04,177.05,297382.0,177.17,177.21,177.04,177.05,297382.0
2022-04-25 15:55:00,177.05,177.12,177.01,177.07,494417.0,177.05,177.12,177.01,177.07,494417.0
2022-04-26 09:30:00,177.95,178.29,177.92,178.07,259285.0,177.95,178.29,177.92,178.07,259285.0
2022-04-26 09:35:00,178.07,178.17,177.85,178.17,186452.0,178.07,178.17,177.85,178.17,186452.0
2022-04-26 09:40:00,178.18,178.3,178.08,178.23,130538.0,178.18,178.3,178.08,178.23,130538.0
2022-04-26 09:45:00,178.21,178.25,177.85,177.94,106299.0,178.21,178.25,177.85,177.94,106299.0
2022-04-26 09:50:00,177.93,177.98,177.78,177.88,109399.0,177.93,177.98,177.78,177.88,109399.0
2022-04-26 09:55:00,177.86,177.88,177.63,177.64,110593.0,177.86,177.88,177.63,177.64,110593.0
2022-04-26 10:00:00,177.63,177.87,177.57,177.82,137347.0,177.63,177.87,177.57,177.82,137347.0
2022-04-26 10:05:00,177.83,177.86,177.63,177.77,260867.0,177.83,177.86,177.63,177.77,260867.0
2022-04-26 10:10:00,177.76,177.88,177.65,177.79,138204.0,177.76,177.88,177.65,177.79,138204.0
2022-04-26 10:15:00,177.78,177.78,177.52,177.56,92963.0,177.78,177.78,177.52,177.56,92963.0
2022-04-26 10:20:00,177.55,177.59,177.37,177.41,95835.0,177.55,177.59,177.37,177.41,95835.0
2022-04-26 10:25:00,177.41,177.54,177.33,177.49,69230.0,177.41,177.54,177.33,177.49,69230.0
2022-04-26 10:30:00,177.47,177.49,177.37,177.38,45061.0,177.47,177.49,177.37,177.38,45061.0
2022-04-26 10:35:00,177.35,177.76,177.31,177.73,83029.0,177.35,177.76,177.31,177.73,83029.0
2022-04-26 10:40:00,177.72,177.88,177.68,177.81,83084.0,177.72,177.88,177.68,177.81,83084.0
2022-04-26 10:45:00,177.81,178.02,177.81,177.99,192262.0,177.81,178.02,177.81,177.99,192262.0
2022-04-26 10:50:00,177.98,177.99,177.79,177.83,69725.0,177.98,177.99,177.79,177.83,69725.0
2022-04-26 10:55:00,177.82,177.85,177.7,177.71,59902.0,177.82,177.85,177.7,177.71,59902.0
2022-04-26 11:00:00,177.71,177.9,177.7,177.89,49418.0,177.71,177.9,177.7,177.89,49418.0
2022-04-26 11:05:00,177.88,177.94,177.82,177.82,95093.0,177.88,177.94,177.82,177.82,95093.0
2022-04-26 11:10:00,177.82,177.83,177.59,177.59,95996.0,177.82,177.83,177.59,177.59,95996.0
2022-04-26 11:15:00,177.58,177.66,177.53,177.65,44870.0,177.58,177.66,177.53,177.65,44870.0
2022-04-26 11:20:00,177.63,177.83,177.58,177.63,207190.0,177.63,177.83,177.58,177.63,207190.0
2022-04-26 11:25:00,177.61,177.65,177.41,177.54,85825.0,177.61,177.65,177.41,177.54,85825.0
2022-04-26 11:30:00,177.52,177.55,177.42,177.54,39008.0,177.52,177.55,177.42,177.54,39008.0
2022-04-26 11:35:00,177.52,177.61,177.5,177.57,50389.0,177.52,177.61,177.5,177.57,50389.0
2022-04-26 11:40:00,177.58,177.61,177.48,177.51,21540.0,177.58,177.61,177.48,177.51,21540.0
2022-04-26 11:45:00,177.51,177.63,177.48,177.61,37041.0,177.51,177.63,177.48,177.61,37041.0
2022-04-26 11:50:00,177.58,177.62,177.54,177.59,31511.0,177.58,177.62,177.54,177.59,31511.0
2022-04-26 11:55:00,177.58,177.58,177.4,177.42,49372.0,177.58,177.58,177.4,177.42,49372.0
2022-04-26 12:00:00,177.43,177.44,177.27,177.36,111011.0,177.43,177.44,177.27,177.36,111011.0
2022-04-26 12:05:00,177.35,177.48,177.32,177.35,81924.0,177.35,177.48,177.32,177.35,81924.0
2022-04-26 12:10:00,177.34,177.41,177.3,177.36,49782.0,177.34,177.41,177.3,177.36,49782.0
2022-04-26 12:15:00,177.36,177.47,177.33,177.44,62451.0,177.36,177.47,177.33,177.44,62451.0
2022-04-26 12:20:00,177.43,177.55,177.42,177.48,58861.0,177.43,177.55,177.42,177.48,58861.0
2022-04-26 12:25:00,177.48,177.52,177.42,177.42,32256.0,177.48,177.52,177.42,177.42,32256.0
2022-04-26 12:30:00,177.42,177.51,177.4,177.47,65320.0,177.42,177.51,177.4,177.47,65320.0
2022-04-26 12:35:00,177.47,177.52,177.44,177.5,44539.0,177.47,177.52,177.44,177.5,44539.0
2022-04-26 12:40:00,177.5,177.5,177.42,177.46,43202.0,177.5,177.5,177.42,177.46,43202.0
2022-04-26 12:45:00,177.46,177.48,177.42,177.46,43522.0,177.46,177.48,177.42,177.46,43522.0
2022-04-26 12:50:00,177.46,177.46,177.36,177.41,37163.0,177.46,177.46,177.36,177.41,37163.0
2022-04-26 12:55:00,177.41,177.57,177.41,177.56,72303.0,177.41,177.57,177.41,177.56,72303.0
2022-04-26 13:00:00,177.56,177.76,177.56,177.68,86666.0,177.56,177.76,177.56,177.68,86666.0
2022-04-26 13:05:00,177.7,177.74,177.61,177.69,32098.0,177.7,177.74,177.61,177.69,32098.0
2022-04-26 13:10:00,177.68,177.72,177.63,177.65,26487.0,177.68,177.72,177.63,177.65,26487.0
2022-04-26 13:15:00,177.65,177.69,177.61,177.62,38433.0,177.65,177.69,177.61,177.62,38433.0
2022-04-26 13:20:00,177.63,177.66,177.53,177.62,42563.0,177.63,177.66,177.53,177.62,42563.0
2022-04-26 13:25:00,177.61,177.62,177.51,177.62,67147.0,177.61,177.62,177.51,177.62,67147.0
2022-04-26 13:30:00,177.62,177.63,177.46,177.54,57451.0,177.62,177.63,177.46,177.54,57451.0
2022-04-26 13:35:00,177.54,177.57,177.47,177.47,19655.0,177.54,177.57,177.47,177.47,19655.0
2022-04-26 13:40:00,177.47,177.51,177.45,177.45,20770.0,177.47,177.51,177.45,177.45,20770.0
2022-04-26 13:45:00,177.45,177.48,177.4,177.42,34959.0,177.45,177.48,177.4,177.42,34959.0
2022-04-26 13:50:00,177.43,177.43,177.26,177.3,40364.0,177.43,177.43,177.26,177.3,40364.0
2022-04-26 13:55:00,177.3,177.34,177.26,177.3,108520.0,177.3,177.34,177.26,177.3,108520.0
2022-04-26 14:00:00,177.3,177.36,177.25,177.34,24370.0,177.3,177.36,177.25,177.34,24370.0
2022-04-26 14:05:00,177.34,177.36,177.28,177.28,40388.0,177.34,177.36,177.28,177.28,40388.0
2022-04-26 14:10:00,177.28,177.34,177.24,177.3,85660.0,177.28,177.34,177.24,177.3,85660.0
2022-04-26 14:15:00,177.3,177.36,177.24,177.25,39043.0,177.3,177.36,177.24,177.25,39043.0
2022-04-26 14:20:00,177.25,177.28,177.21,177.24,73492.0,177.25,177.28,177.21,177.24,73492.0
2022-04-26 14:25:00,177.24,177.25,176.98,177.08,108379.0,177.24,177.25,176.98,177.08,108379.0
2022-04-26 14:30:00,177.07,177.09,176.91,177.0,113928.0,177.07,177.09,176.91,177.0,113928.0
2022-04-26 14:35:00,177.01,177.09,176.98,177.01,41340.0,177.01,177.09,176.98,177.01,41340.0
2022-04-26 14:40:00,177.03,177.09,176.94,177.09,36195.0,177.03,177.09,176.94,177.09,36195.0
2022-04-26 14:45:00,177.08,177.12,177.0,177.09,60358.0,177.08,177.12,177.0,177.09,60358.0
2022-04-26 14:50:00,177.08,177.15,177.02,177.12,60016.0,177.08,177.15,177.02,177.12,60016.0
2022-04-26 14:55:00,177.13,177.15,177.04,177.06,62159.0,177.13,177.15,177.04,177.06,62159.0
2022-04-26 15:00:00,177.04,177.06,176.98,177.02,50170.0,177.04,177.06,176.98,177.02,50170.0
2022-04-26 15:05:00,177.03,177.05,176.98,176.99,63837.0,177.03,177.05,176.98,176.99,63837.0
2022-04-26 15:10:00,176.99,177.07,176.98,177.04,106828.0,176.99,177.07,176.98,177.04,106828.0
2022-04-26 15:15:00,177.05,177.11,177.02,177.09,52601.0,177.05,177.11,177.02,177.09,52601.0
2022-04-26 15:20:00,177.09,177.16,177.06,177.13,136933.0,177.09,177.16,177.06,177.13,136933.0
2022-04-26 15:25:00,177.12,177.22,177.09,177.19,79190.0,177.12,177.22,177.09,177.19,79190.0
2022-04-26 15:30:00,177.19,177.29,177.19,177.2,127362.0,177.19,177.29,177.19,177.2,127362.0
2022-04-26 15:35:00,177.21,177.36,177.19,177.34,109149.0,177.21,177.36,177.19,177.34,109149.0
2022-04-26 15:40:00,177.34,177.41,177.32,177.36,96194.0,177.34,177.41,177.32,177.36,96194.0
2022-04-26 15:45:00,177.36,177.45,177.27,177.28,156800.0,177.36,177.45,177.27,177.28,156800.0
2022-04-26 15:50:00,177.29,177.33,177.23,177.31,197231.0,177.29,177.33,177.23,177.31,197231.0
2022-04-26 15:55:00,177.32,177.38,177.25,177.33,399960.0,177.32,177.38,177.25,177.33,399960.0
2022-04-27 09:30:00,176.46,176.64,176.25,176.45,235261.0,176.46,176.64,176.25,176.45,235261.0
2022-04-27 09:35:00,176.44,176.63,176.33,176.59,98454.0,176.44,176.63,176.33,176.59,98454.0
2022-04-27 09:40:00,176.58,176.64,175.76,175.81,418380.0,176.58,176.64,175.76,175.81,418380.0
2022-04-27 09:45:00,175.78,176.01,175.52,175.78,425797.0,175.78,176.01,175.52,175.78,425797.0
2022-04-27 09:50:00,175.77,176.39,175.69,176.25,168500.0,175.77,176.39,175.69,176.25,168500.0
2022-04-27 09:55:00,176.25,176.34,176.13,176.14,134981.0,176.25,176.34,176.13,176.14,134981.0
2022-04-27 10:00:00,176.14,176.24,175.92,175.99,155276.0,176.14,176.24,175.92,175.99,155276.0
2022-04-27 10:05:00,175.97,176.16,175.88,176.13,105471.0,175.97,176.16,175.88,176.13,105471.0
2022-04-27 10:10:00,176.14,176.22,176.09,176.1,97641.0,176.14,176.22,176.09,176.1,97641.0
2022-04-27 10:15:00,176.11,176.28,176.1,176.19,104343.0,176.11,176.28,176.1,176.19,104343.0
2022-04-27 10:20:00,176.17,176.23,176.06,176.22,61292.0,176.17,176.23,176.06,176.22,61292.0
2022-04-27 10:25:00,176.22,176.27,176.13,176.13,62957.0,176.22,176.27,176.13,176.13,62957.0
2022-04-27 10:30:00,176.15,176.38,176.12,176.29,74621.0,176.15,176.38,176.12,176.29,74621.0
2022-04-27 10:35:00,176.28,176.33,176.08,176.08,78863.0,176.28,176.33,176.08,176.08,78863.0
2022-04-27 10:40:00,176.06,176.25,175.95,175.96,131177.0,176.06,176.25,175.95,175.96,131177.0
2022-04-27 10:45:00,175.96,176.07,175.93,176.02,74028.0,175.96,176.07,175.93,176.02,74028.0
2022-04-27 10:50:00,176.03,176.07,175.95,176.05,32747.0,176.03,176.07,175.95,176.05,32747.0
2022-04-27 10:55:00,176.05,176.05,175.85,175.88,97751.0,176.05,176.05,175.85,175.88,97751.0
2022-04-27 11:00:00,175.89,175.98,175.85,175.97,59012.0,175.89,175.98,175.85,175.97,59012.0
2022-04-27 11:05:00,175.98,176.01,175.8,175.93,65971.0,175.98,176.01,175.8,175.93,65971.0
2022-04-27 11:10:00,175.93,175.98,175.84,175.89,83037.0,175.93,175.98,175.84,175.89,83037.0
2022-04-27 11:15:00,175.88,175.94,175.66,175.67,100546.0,175.88,175.94,175.66,175.67,100546.0
2022-04-27 11:20:00,175.69,175.86,175.68,175.83,96702.0,175.69,175.86,175.68,175.83,96702.0
2022-04-27 11:25:00,175.84,175.93,175.74,175.78,85834.0,175.84,175.93,175.74,175.78,85834.0
2022-04-27 11:30:00,175.77,175.86,175.75,175.85,76814.0,175.77,175.86,175.75,175.85,76814.0
2022-04-27 11:35:00,175.85,175.91,175.5,175.51,179779.0,175.85,175.91,175.5,175.51,179779.0
2022-04-27 11:40:00,175.52,175.7,175.51,175.63,111081.0,175.52,175.7,175.51,175.63,111081.0
2022-04-27 11:45:00,175.63,175.83,175.62,175.71,148257.0,175.63,175.83,175.62,175.71,148257.0
2022-04-27 11:50:00,175.75,175.9,175.73,175.89,74512.0,175.75,175.9,175.73,175.89,74512.0
2022-04-27 11:55:00,175.89,175.92,175.84,175.85,85510.0,175.89,175.92,175.84,175.85,85510.0
2022-04-27 12:00:00,175.88,176.24,175.83,176.19,118432.0,175.88,176.24,175.83,176.19,118432.0
2022-04-27 12:05:00,176.2,176.36,176.05,176.06,101069.0,176.2,176.36,176.05,176.06,101069.0
2022-04-27 12:10:00,176.06,176.1,176.01,176.05,21593.0,176.06,176.1,176.01,176.05,21593.0
2022-04-27 12:15:00,176.04,176.12,175.97,176.1,29710.0,176.04,176.12,175.97,176.1,29710.0
2022-04-27 12:20:00,176.08,176.15,176.05,176.13,34307.0,176.08,176.15,176.05,176.13,34307.0
2022-04-27 12:25:00,176.14,176.17,176.09,176.16,43351.0,176.14,176.17,176.09,176.16,43351.0
2022-04-27 12:30:00,176.15,176.2,176.1,176.19,34017.0,176.15,176.2,176.1,176.19,34017.0
2022-04-27 12:35:00,176.19,176.26,176.06,176.11,46077.0,176.19,176.26,176.06,176.11,46077.0
2022-04-27 12:40:00,176.11,176.16,176.06,176.15,35271.0,176.11,176.16,176.06,176.15,35271.0
2022-04-27 12:45:00,176.14,176.22,176.09,176.18,37176.0,176.14,176.22,176.09,176.18,37176.0
2022-04-27 12:50:00,176.18,176.22,176.14,176.15,22034.0,176.18,176.22,176.14,176.15,22034.0
2022-04-27 12:55:00,176.16,176.17,176.1,176.11,23477.0,176.16,176.17,176.1,176.11,23477.0
2022-04-27 13:00:00,176.12,176.18,176.04,176.11,69168.0,176.12,176.18,176.04,176.11,69168.0
2022-04-27 13:05:00,176.12,176.13,176.05,176.11,32277.0,176.12,176.13,176.05,176.11,32277.0
2022-04-27 13:10:00,176.12,176.13,176.04,176.05,42105.0,176.12,176.13,176.04,176.05,42105.0
2022-04-27 13:15:00,176.03,176.1,175.99,176.08,47582.0,176.03,176.1,175.99,176.08,47582.0
2022-04-27 13:20:00,176.08,176.12,176.03,176.09,77209.0,176.08,176.12,176.03,176.09,77209.0
2022-04-27 13:25:00,176.09,176.17,176.04,176.09,163653.0,176.09,176.17,176.04,176.09,163653.0
2022-04-27 13:30:00,176.1,176.35,176.1,176.35,66037.0,176.1,176.35,176.1,176.35,66037.0
2022-04-27 13:35:00,176.35,176.41,176.33,176.36,45317.0,176.35,176.41,176.33,176.36,45317.0
2022-04-27 13:40:00,176.35,176.44,176.33,176.4,61458.0,176.35,176.44,176.33,176.4,61458.0
2022-04-27 13:45:00,176.4,176.42,176.31,176.34,29588.0,176.4,176.42,176.31,176.34,29588.0
2022-04-27 13:50:00,176.34,176.47,176.33,176.4,65684.0,176.34,176.47,176.33,176.4,65684.0
2022-04-27 13:55:00,176.41,176.47,176.38,176.46,113683.0,176.41,176.47,176.38,176.46,113683.0
2022-04-27 14:00:00,176.43,176.46,176.35,176.36,36477.0,176.43,176.46,176.35,176.36,36477.0
2022-04-27 14:05:00,176.37,176.41,176.33,176.36,26086.0,176.37,176.41,176.33,176.36,26086.0
2022-04-27 14:10:00,176.36,176.42,176.31,176.32,30165.0,176.36,176.42,176.31,176.32,30165.0
2022-04-27 14:15:00,176.31,176.36,176.21,176.24,46144.0,176.31,176.36,176.21,176.24,46144.0
2022-04-27 14:20:00,176.25,176.27,176.09,176.13,36415.0,176.25,176.27,176.09,176.13,36415.0
2022-04-27 14:25:00,176.13,176.15,176.04,176.06,26810.0,176.13,176.15,176.04,176.06,26810.0
2022-04-27 14:30:00,176.04,176.08,176.02,176.03,57929.0,176.04,176.08,176.02,176.03,57929.0
2022-04-27 14:35:00,176.03,176.03,175.97,176.02,35835.0,176.03,176.03,175.97,176.02,35835.0
2022-04-27 14:40:00,176.02,176.15,175.99,176.15,31210.0,176.02,176.15,175.99,176.15,31210.0
2022-04-27 14:45:00,176.13,176.18,176.03,176.06,92856.0,176.13,176.18,176.03,176.06,92856.0
2022-04-27 14:50:00,176.05,176.06,175.97,176.0,24885.0,176.05,176.06,175.97,176.0,24885.0
2022-04-27 14:55:00,176.01,176.11,175.98,176.0,30848.0,176.01,176.11,175.98,176.0,30848.0
2022-04-27 15:00:00,175.99,176.05,175.92,175.93,46128.0,175.99,176.05,175.92,175.93,46128.0
2022-04-27 15:05:00,175.93,176.02,175.91,175.95,84514.0,175.93,176.02,175.91,175.95,84514.0
2022-04-27 15:10:00,175.95,175.99,175.91,175.96,34959.0,175.95,175.99,175.91,175.96,34959.0
2022-04-27 15:15:00,175.95,176.01,175.91,175.95,56415.0,175.95,176.01,175.91,175.95,56415.0
2022-04-27 15:20:00,175.95,176.0,175.93,175.96,75888.0,175.95,176.0,175.93,175.96,75888.0
2022-04-27 15:25:00,175.96,176.14,175.96,176.13,72763.0,175.96,176.14,175.96,176.13,72763.0
2022-04-27 15:30:00,176.13,176.13,175.92,175.95,56599.0,176.13,176.13,175.92,175.95,56599.0
2022-04-27 15:35:00,175.94,175.96,175.91,175.93,81486.0,175.94,175.96,175.91,175.93,81486.0
2022-04-27 15:40:00,175.93,176.02,175.92,175.92,67441.0,175.93,176.02,175.92,175.92,67441.0
2022-04-27 15:45:00,175.93,176.03,175.91,175.99,176611.0,175.93,176.03,175.91,175.99,176611.0
2022-04-27 15:50:00,175.99,176.02,175.88,175.88,296588.0,175.99,176.02,175.88,175.88,296588.0
2022-04-27 15:55:00,175.89,175.99,175.85,175.99,491855.0,175.89,175.99,175.85,175.99,491855.0
2022-04-28 09:30:00,175.92,176.16,175.88,176.05,161160.0,175.92,176.16,175.88,176.05,161160.0
2022-04-28 09:35:00,176.03,176.25,175.95,176.22,94058.0,176.03,176.25,175.95,176.22,94058.0
2022-04-28 09:40:00,176.21,176.31,176.08,176.31,65707.0,176.21,176.31,176.08,176.31,65707.0
2022-04-28 09:45:00,176.32,176.44,176.16,176.43,98209.0,176.32,176.44,176.16,176.43,98209.0
2022-04-28 09:50:00,176.42,176.6,176.37,176.39,161463.0,176.42,176.6,176.37,176.39,161463.0
2022-04-28 09:55:00,176.39,176.52,176.35,176.36,82882.0,176.39,176.52,176.35,176.36,82882.0
2022-04-28 10:00:00,176.37,176.41,176.17,176.33,194540.0,176.37,176.41,176.17,176.33,194540.0
2022-04-28 10:05:00,176.35,176.38,176.12,176.14,132367.0,176.35,176.38,176.12,176.14,132367.0
2022-04-28 10:10:00,176.15,176.15,175.79,175.81,159316.0,176.15,176.15,175.79,175.81,159316.0
2022-04-28 10:15:00,175.82,175.99,175.77,175.77,120042.0,175.82,175.99,175.77,175.77,120042.0
2022-04-28 10:20:00,175.8,175.97,175.8,175.89,41336.0,175.8,175.97,175.8,175.89,41336.0
2022-04-28 10:25:00,175.91,176.12,175.84,176.08,50366.0,175.91,176.12,175.84,176.08,50366.0
2022-04-28 10:30:00,176.08,176.32,176.03,176.18,139038.0,176.08,176.32,176.03,176.18,139038.0
2022-04-28 10:35:00,176.13,176.17,175.94,175.99,32541.0,176.13,176.17,175.94,175.99,32541.0
2022-04-28 10:40:00,175.98,176.01,175.89,175.92,33546.0,175.98,176.01,175.89,175.92,33546.0
2022-04-28 10:45:00,175.91,175.94,175.69,175.82,73377.0,175.91,175.94,175.69,175.82,73377.0
2022-04-28 10:50:00,175.81,176.07,175.73,175.89,138725.0,175.81,176.07,175.73,175.89,138725.0
2022-04-28 10:55:00,175.89,176.06,175.8,176.03,65561.0,175.89,176.06,175.8,176.03,65561.0
2022-04-28 11:00:00,176.02,176.24,176.02,176.24,62946.0,176.02,176.24,176.02,176.24,62946.0
2022-04-28 11:05:00,176.25,176.36,176.18,176.22,47323.0,176.25,176.36,176.18,176.22,47323.0
2022-04-28 11:10:00,176.22,176.22,175.93,176.04,117027.0,176.22,176.22,175.93,176.04,117027.0
2022-04-28 11:15:00,176.06,176.07,175.91,175.98,72042.0,176.06,176.07,175.91,175.98,72042.0
2022-04-28 11:20:00,175.97,176.15,175.93,176.12,75137.0,175.97,176.15,175.93,176.12,75137.0
2022-04-28 11:25:00,176.14,176.25,176.08,176.25,23048.0,176.14,176.25,176.08,176.25,23048.0
2022-04-28 11:30:00,176.23,176.28,176.15,176.27,65552.0,176.23,176.28,176.15,176.27,65552.0
2022-04-28 11:35:00,176.28,176.31,176.19,176.22,47614.0,176.28,176.31,176.19,176.22,47614.0
2022-04-28 11:40:00,176.22,176.22,176.09,176.19,29856.0,176.22,176.22,176.09,176.19,29856.0
2022-04-28 11:45:00,176.19,176.21,176.1,176.13,30586.0,176.19,176.21,176.1,176.13,30586.0
2022-04-28 11:50:00,176.13,176.13,175.96,175.99,45051.0,176.13,176.13,175.96,175.99,45051.0
2022-04-28 11:55:00,175.99,176.06,175.94,175.95,35784.0,175.99,176.06,175.94,175.95,35784.0
2022-04-28 12:00:00,175.99,175.99,175.89,175.91,10423.0,175.99,175.99,175.89,175.91,10423.0
2022-04-28 12:05:00,175.95,175.97,175.88,175.91,24999.0,175.95,175.97,175.88,175.91,24999.0
2022-04-28 12:10:00,175.89,175.99,175.88,175.91,21252.0,175.89,175.99,175.88,175.91,21252.0
2022-04-28 12:15:00,175.92,176.0,175.91,175.92,24158.0,175.92,176.0,175.91,175.92,24158.0
2022-04-28 12:20:00,175.91,175.97,175.84,175.97,22289.0,175.91,175.97,175.84,175.97,22289.0
2022-04-28 12:25:00,175.97,175.98,175.88,175.96,20973.0,175.97,175.98,175.88,175.96,20973.0
2022-04-28 12:30:00,175.96,176.04,175.93,176.03,26249.0,175.96,176.04,175.93,176.03,26249.0
2022-04-28 12:35:00,176.02,176.19,176.0,176.17,46278.0,176.02,176.19,176.0,176.17,46278.0
2022-04-28 12:40:00,176.17,176.24,176.14,176.21,58021.0,176.17,176.24,176.14,176.21,58021.0
2022-04-28 12:45:00,176.23,176.34,176.23,176.25,63848.0,176.23,176.34,176.23,176.25,63848.0
2022-04-28 12:50:00,176.25,176.27,176.21,176.23,28873.0,176.25,176.27,176.21,176.23,28873.0
2022-04-28 12:55:00,176.23,176.26,176.15,176.2,119416.0,176.23,176.26,176.15,176.2,119416.0
2022-04-28 13:00:00,176.2,176.37,176.12,176.31,97895.0,176.2,176.37,176.12,176.31,97895.0
2022-04-28 13:05:00,176.33,176.35,176.27,176.33,64195.0,176.33,176.35,176.27,176.33,64195.0
2022-04-28 13:10:00,176.34,176.41,176.29,176.36,27550.0,176.34,176.41,176.29,176.36,27550.0
2022-04-28 13:15:00,176.35,176.42,176.35,176.39,34844.0,176.35,176.42,176.35,176.39,34844.0
2022-04-28 13:20:00,176.41,176.43,176.37,176.38,41060.0,176.41,176.43,176.37,176.38,41060.0
2022-04-28 13:25:00,176.39,176.49,176.33,176.36,119959.0,176.39,176.49,176.33,176.36,119959.0
2022-04-28 13:30:00,176.36,176.42,176.25,176.42,52355.0,176.36,176.42,176.25,176.42,52355.0
2022-04-28 13:35:00,176.41,176.48,176.37,176.42,57273.0,176.41,176.48,176.37,176.42,57273.0
2022-04-28 13:40:00,176.42,176.46,176.31,176.34,31789.0,176.42,176.46,176.31,176.34,31789.0
2022-04-28 13:45:00,176.34,176.35,176.25,176.26,38562.0,176.34,176.35,176.25,176.26,38562.0
2022-04-28 13:50:00,176.25,176.29,176.21,176.21,31937.0,176.25,176.29,176.21,176.21,31937.0
2022-04-28 13:55:00,176.21,176.25,176.19,176.23,40941.0,176.21,176.25,176.19,176.23,40941.0
2022-04-28 14:00:00,176.25,176.32,176.24,176.31,17736.0,176.25,176.32,176.24,176.31,17736.0
2022-04-28 14:05:00,176.32,176.52,176.31,176.52,26802.0,176.32,176.52,176.31,176.52,26802.0
2022-04-28 14:10:00,176.52,176.58,176.45,176.46,53542.0,176.52,176.58,176.45,176.46,53542.0
2022-04-28 14:15:00,176.48,176.53,176.46,176.48,30848.0,176.48,176.53,176.46,176.48,30848.0
2022-04-28 14:20:00,176.48,176.54,176.44,176.53,45909.0,176.48,176.54,176.44,176.53,45909.0
2022-04-28 14:25:00,176.53,176.54,176.47,176.48,38535.0,176.53,176.54,176.47,176.48,38535.0
2022-04-28 14:30:00,176.48,176.48,176.41,176.43,45840.0,176.48,176.48,176.41,176.43,45840.0
2022-04-28 14:35:00,176.42,176.44,176.29,176.3,20906.0,176.42,176.44,176.29,176.3,20906.0
2022-04-28 14:40:00,176.3,176.41,176.29,176.38,31195.0,176.3,176.41,176.29,176.38,31195.0
2022-04-28 14:45:00,176.38,176.42,176.33,176.42,20527.0,176.38,176.42,176.33,176.42,20527.0
2022-04-28 14:50:00,176.43,176.53,176.33,176.52,41780.0,176.43,176.53,176.33,176.52,41780.0
2022-04-28 14:55:00,176.52,176.59,176.41,176.57,44376.0,176.52,176.59,176.41,176.57,44376.0
2022-04-28 15:00:00,176.58,176.68,176.56,176.66,53696.0,176.58,176.68,176.56,176.66,53696.0
2022-04-28 15:05:00,176.67,176.74,176.61,176.72,38260.0,176.67,176.74,176.61,176.72,38260.0
2022-04-28 15:10:00,176.73,176.82,176.72,176.81,54360.0,176.73,176.82,176.72,176.81,54360.0
2022-04-28 15:15:00,176.81,176.93,176.8,176.92,139106.0,176.81,176.93,176.8,176.92,139106.0
2022-04-28 15:20:00,176.92,176.94,176.86,176.91,57825.0,176.92,176.94,176.86,176.91,57825.0
2022-04-28 15:25:00,176.92,176.97,176.87,176.89,59100.0,176.92,176.97,176.87,176.89,59100.0
2022-04-28 15:30:00,176.9,176.95,176.78,176.79,40770.0,176.9,176.95,176.78,176.79,40770.0
2022-04-28 15:35:00,176.8,176.82,176.75,176.77,61913.0,176.8,176.82,176.75,176.77,61913.0
2022-04-28 15:40:00,176.78,176.82,176.76,176.81,60286.0,176.78,176.82,176.76,176.81,60286.0
2022-04-28 15:45:00,176.81,176.83,176.74,176.75,74703.0,176.81,176.83,176.74,176.75,74703.0
2022-04-28 15:50:00,176.75,176.88,176.75,176.87,136383.0,176.75,176.88,176.75,176.87,136383.0
2022-04-28 15:55:00,176.86,176.97,176.83,176.9,298699.0,176.86,176.97,176.83,176.9,298699.0
2022-04-29 09:30:00,178.07,178.25,177.8,178.03,155767.0,178.07,178.25,177.8,178.03,155767.0
2022-04-29 09:35:00,177.98,178.01,177.51,177.53,300452.0,177.98,178.01,177.51,177.53,300452.0
2022-04-29 09:40:00,177.52,177.82,177.49,177.78,62928.0,177.52,177.82,177.49,177.78,62928.0
2022-04-29 09:45:00,177.76,177.8,177.61,177.8,83012.0,177.76,177.8,177.61,177.8,83012.0
2022-04-29 09:50:00,177.8,178.24,177.79,178.21,112837.0,177.8,178.24,177.79,178.21,112837.0
2022-04-29 09:55:00,178.23,178.37,178.23,178.28,55681.0,178.23,178.37,178.23,178.28,55681.0
2022-04-29 10:00:00,178.27,178.46,178.18,178.2,138115.0,178.27,178.46,178.18,178.2,138115.0
2022-04-29 10:05:00,178.22,178.34,178.01,178.12,132190.0,178.22,178.34,178.01,178.12,132190.0
2022-04-29 10:10:00,178.13,178.19,177.99,178.0,42222.0,178.13,178.19,177.99,178.0,42222.0
2022-04-29 10:15:00,178.01,178.21,177.98,178.11,74616.0,178.01,178.21,177.98,178.11,74616.0
2022-04-29 10:20:00,178.13,178.21,178.07,178.17,42875.0,178.13,178.21,178.07,178.17,42875.0
2022-04-29 10:25:00,178.16,178.43,178.12,178.27,115485.0,178.16,178.43,178.12,178.27,115485.0
2022-04-29 10:30:00,178.27,178.28,178.03,178.05,75753.0,178.27,178.28,178.03,178.05,75753.0
2022-04-29 10:35:00,178.03,178.36,178.0,178.36,97675.0,178.03,178.36,178.0,178.36,97675.0
2022-04-29 10:40:00,178.36,178.56,178.31,178.45,63942.0,178.36,178.56,178.31,178.45,63942.0
2022-04-29 10:45:00,178.45,178.46,178.37,178.42,36551.0,178.45,178.46,178.37,178.42,36551.0
2022-04-29 10:50:00,178.42,178.45,178.25,178.44,47052.0,178.42,178.45,178.25,178.44,47052.0
2022-04-29 10:55:00,178.46,178.62,178.28,178.3,41802.0,178.46,178.62,178.28,178.3,41802.0
2022-04-29 11:00:00,178.32,178.49,178.15,178.21,99803.0,178.32,178.49,178.15,178.21,99803.0
2022-04-29 11:05:00,178.2,178.2,177.97,178.11,57598.0,178.2,178.2,177.97,178.11,57598.0
2022-04-29 11:10:00,178.11,178.14,177.85,177.9,63337.0,178.11,178.14,177.85,177.9,63337.0
2022-04-29 11:15:00,177.91,177.93,177.8,177.86,46242.0,177.91,177.93,177.8,177.86,46242.0
2022-04-29 11:20:00,177.85,177.94,177.65,177.67,107472.0,177.85,177.94,177.65,177.67,107472.0
2022-04-29 11:25:00,177.67,177.78,177.64,177.77,57049.0,177.67,177.78,177.64,177.77,57049.0
2022-04-29 11:30:00,177.77,177.88,177.74,177.86,26636.0,177.77,177.88,177.74,177.86,26636.0
2022-04-29 11:35:00,177.86,177.89,177.78,177.85,41870.0,177.86,177.89,177.78,177.85,41870.0
2022-04-29 11:40:00,177.86,178.06,177.85,178.05,58740.0,177.86,178.06,177.85,178.05,58740.0
2022-04-29 11:45:00,178.05,178.38,178.04,178.36,59929.0,178.05,178.38,178.04,178.36,59929.0
2022-04-29 11:50:00,178.35,178.38,178.22,178.28,47816.0,178.35,178.38,178.22,178.28,47816.0
2022-04-29 11:55:00,178.27,178.29,178.13,178.14,32424.0,178.27,178.29,178.13,178.14,32424.0
2022-04-29 12:00:00,178.14,178.15,177.98,178.0,59877.0,178.14,178.15,177.98,178.0,59877.0
2022-04-29 12:05:00,177.99,178.06,177.91,177.93,42674.0,177.99,178.06,177.91,177.93,42674.0
2022-04-29 12:10:00,177.93,178.01,177.88,178.0,46094.0,177.93,178.01,177.88,178.0,46094.0
2022-04-29 12:15:00,178.0,178.05,177.96,177.96,17627.0,178.0,178.05,177.96,177.96,17627.0
2022-04-29 12:20:00,177.95,178.11,177.95,178.01,40958.0,177.95,178.11,177.95,178.01,40958.0
2022-04-29 12:25:00,178.0,178.11,177.99,178.08,17197.0,178.0,178.11,177.99,178.08,17197.0
2022-04-29 12:30:00,178.08,178.11,178.03,178.07,26947.0,178.08,178.11,178.03,178.07,26947.0
2022-04-29 12:35:00,178.08,178.11,177.94,177.99,162912.0,178.08,178.11,177.94,177.99,162912.0
2022-04-29 12:40:00,178.01,178.07,177.96,178.01,58085.0,178.01,178.07,177.96,178.01,58085.0
2022-04-29 12:45:00,178.03,178.06,177.95,178.03,50249.0,178.03,178.06,177.95,178.03,50249.0
2022-04-29 12:50:00,178.03,178.05,177.98,178.0,20163.0,178.03,178.05,177.98,178.0,20163.0
2022-04-29 12:55:00,177.99,178.01,177.96,177.99,34872.0,177.99,178.01,177.96,177.99,34872.0
2022-04-29 13:00:00,178.0,178.04,177.91,178.01,46566.0,178.0,178.04,177.91,178.01,46566.0
2022-04-29 13:05:00,178.04,178.05,177.94,177.98,32587.0,178.04,178.05,177.94,177.98,32587.0
2022-04-29 13:10:00,177.97,178.06,177.95,177.99,26339.0,177.97,178.06,177.95,177.99,26339.0
2022-04-29 13:15:00,177.99,178.19,177.94,178.17,39135.0,177.99,178.19,177.94,178.17,39135.0
2022-04-29 13:20:00,178.18,178.21,178.14,178.21,44716.0,178.18,178.21,178.14,178.21,44716.0
2022-04-29 13:25:00,178.2,178.27,178.15,178.2,73166.0,178.2,178.27,178.15,178.2,73166.0
2022-04-29 13:30:00,178.2,178.29,178.16,178.22,61790.0,178.2,178.29,178.16,178.22,61790.0
2022-04-29 13:35:00,178.2,178.27,178.17,178.25,17192.0,178.2,178.27,178.17,178.25,17192.0
2022-04-29 13:40:00,178.26,178.3,178.22,178.25,44764.0,178.26,178.3,178.22,178.25,44764.0
2022-04-29 13:45:00,178.24,178.29,178.21,178.28,31167.0,178.24,178.29,178.21,178.28,31167.0
2022-04-29 13:50:00,178.27,178.32,178.23,178.24,39997.0,178.27,178.32,178.23,178.24,39997.0
2022-04-29 13:55:00,178.25,178.26,178.18,178.18,34442.0,178.25,178.26,178.18,178.18,34442.0
2022-04-29 14:00:00,178.19,178.2,178.14,178.16,37894.0,178.19,178.2,178.14,178.16,37894.0
2022-04-29 14:05:00,178.16,178.16,178.07,178.09,33806.0,178.16,178.16,178.07,178.09,33806.0
2022-04-29 14:10:00,178.07,178.08,178.0,178.07,31443.0,178.07,178.08,178.0,178.07,31443.0
2022-04-29 14:15:00,178.08,178.25,178.07,178.23,44522.0,178.08,178.25,178.07,178.23,44522.0
2022-04-29 14:20:00,178.23,178.28,178.13,178.24,120842.0,178.23,178.28,178.13,178.24,120842.0
2022-04-29 14:25:00,178.23,178.31,178.19,178.28,57961.0,178.23,178.31,178.19,178.28,57961.0
2022-04-29 14:30:00,178.28,178.31,178.19,178.21,28943.0,178.28,178.31,178.19,178.21,28943.0
2022-04-29 14:35:00,178.22,178.25,178.18,178.24,19177.0,178.22,178.25,178.18,178.24,19177.0
2022-04-29 14:40:00,178.25,178.29,178.19,178.27,21136.0,178.25,178.29,178.19,178.27,21136.0
2022-04-29 14:45:00,178.3,178.3,178.15,178.15,25128.0,178.3,178.3,178.15,178.15,25128.0
2022-04-29 14:50:00,178.16,178.16,178.02,178.05,47741.0,178.16,178.16,178.02,178.05,47741.0
2022-04-29 14:55:00,178.04,178.04,177.94,178.01,77684.0,178.04,178.04,177.94,178.01,77684.0
2022-04-29 15:00:00,177.98,177.98,177.8,177.89,91013.0,177.98,177.98,177.8,177.89,91013.0
2022-04-29 15:05:00,177.88,177.89,177.63,177.66,91769.0,177.88,177.89,177.63,177.66,91769.0
2022-04-29 15:10:00,177.64,177.65,177.46,177.52,140444.0,177.64,177.65,177.46,177.52,140444.0
2022-04-29 15:15:00,177.51,177.66,177.47,177.59,62192.0,177.51,177.66,177.47,177.59,62192.0
2022-04-29 15:20:00,177.58,177.64,177.52,177.52,76253.0,177.58,177.64,177.52,177.52,76253.0
2022-04-29 15:25:00,177.52,177.57,177.26,177.31,67361.0,177.52,177.57,177.26,177.31,67361.0
2022-04-29 15:30:00,177.29,177.4,177.19,177.32,74557.0,177.29,177.4,177.19,177.32,74557.0
2022-04-29 15:35:00,177.31,177.36,177.21,177.23,187765.0,177.31,177.36,177.21,177.23,187765.0
2022-04-29 15:40:00,177.2,177.27,177.12,177.16,209928.0,177.2,177.27,177.12,177.16,209928.0
2022-04-29 15:45:00,177.14,177.16,176.98,177.0,184967.0,177.14,177.16,176.98,177.0,184967.0
2022-04-29 15:50:00,177.0,177.01,176.73,176.77,363713.0,177.0,177.01,176.73,176.77,363713.0
2022-04-29 15:55:00,176.77,176.97,176.71,176.93,490252.0,176.77,176.97,176.71,176.93,490252.0
2022-05-02 09:30:00,173.61,173.63,173.31,173.62,674225.0,173.61,173.63,173.31,173.62,674225.0
2022-05-02 09:35:00,173.63,173.66,173.24,173.27,463682.0,173.63,173.66,173.24,173.27,463682.0
2022-05-02 09:40:00,173.26,173.31,173.17,173.29,317547.0,173.26,173.31,173.17,173.29,317547.0
2022-05-02 09:45:00,173.29,173.31,173.09,173.13,295609.0,173.29,173.31,173.09,173.13,295609.0
2022-05-02 09:50:00,173.13,173.24,172.98,173.22,420179.0,173.13,173.24,172.98,173.22,420179.0
2022-05-02 09:55:00,173.23,173.43,173.12,173.34,251409.0,173.23,173.43,173.12,173.34,251409.0
2022-05-02 10:00:00,173.35,173.55,173.29,173.52,265983.0,173.35,173.55,173.29,173.52,265983.0
2022-05-02 10:05:00,173.48,173.63,173.37,173.63,283795.0,173.48,173.63,173.37,173.63,283795.0
2022-05-02 10:10:00,173.64,173.64,173.38,173.55,140459.0,173.64,173.64,173.38,173.55,140459.0
2022-05-02 10:15:00,173.53,173.65,173.42,173.62,122889.0,173.53,173.65,173.42,173.62,122889.0
2022-05-02 10:20:00,173.64,173.71,173.58,173.59,259441.0,173.64,173.71,173.58,173.59,259441.0
2022-05-02 10:25:00,173.59,173.88,173.54,173.83,184903.0,173.59,173.88,173.54,173.83,184903.0
2022-05-02 10:30:00,173.83,173.93,173.75,173.92,162681.0,173.83,173.93,173.75,173.92,162681.0
2022-05-02 10:35:00,173.93,173.97,173.68,173.69,95726.0,173.93,173.97,173.68,173.69,95726.0
2022-05-02 10:40:00,173.7,173.94,173.66,173.89,261637.0,173.7,173.94,173.66,173.89,261637.0
2022-05-02 10:45:00,173.89,173.94,173.79,173.9,61019.0,173.89,173.94,173.79,173.9,61019.0
2022-05-02 10:50:00,173.89,173.92,173.65,173.72,66347.0,173.89,173.92,173.65,173.72,66347.0
2022-05-02 10:55:00,173.75,173.84,173.69,173.79,72716.0,173.75,173.84,173.69,173.79,72716.0
2022-05-02 11:00:00,173.79,173.83,173.69,173.7,58207.0,173.79,173.83,173.69,173.7,58207.0
2022-05-02 11:05:00,173.7,173.88,173.65,173.83,62425.0,173.7,173.88,173.65,173.83,62425.0
2022-05-02 11:10:00,173.84,173.86,173.52,173.59,88056.0,173.84,173.86,173.52,173.59,88056.0
2022-05-02 11:15:00,173.59,173.6,173.49,173.53,42339.0,173.59,173.6,173.49,173.53,42339.0
2022-05-02 11:20:00,173.54,173.63,173.51,173.53,140472.0,173.54,173.63,173.51,173.53,140472.0
2022-05-02 11:25:00,173.53,173.88,173.5,173.86,192400.0,173.53,173.88,173.5,173.86,192400.0
2022-05-02 11:30:00,173.85,173.9,173.69,173.9,107988.0,173.85,173.9,173.69,173.9,107988.0
2022-05-02 11:35:00,173.89,174.26,173.86,174.17,219292.0,173.89,174.26,173.86,174.17,219292.0
2022-05-02 11:40:00,174.17,174.42,174.15,174.34,157190.0,174.17,174.42,174.15,174.34,157190.0
2022-05-02 11:45:00,174.34,174.64,174.34,174.6,186902.0,174.34,174.64,174.34,174.6,186902.0
2022-05-02 11:50:00,174.61,174.65,174.52,174.59,116312.0,174.61,174.65,174.52,174.59,116312.0
2022-05-02 11:55:00,174.6,174.62,174.44,174.46,121035.0,174.6,174.62,174.44,174.46,121035.0
2022-05-02 12:00:00,174.46,174.47,174.23,174.26,98721.0,174.46,174.47,174.23,174.26,98721.0
2022-05-02 12:05:00,174.26,174.3,174.15,174.19,118311.0,174.26,174.3,174.15,174.19,118311.0
2022-05-02 12:10:00,174.19,174.34,174.15,174.32,67368.0,174.19,174.34,174.15,174.32,67368.0
2022-05-02 12:15:00,174.32,174.41,174.29,174.39,66003.0,174.32,174.41,174.29,174.39,66003.0
2022-05-02 12:20:00,174.4,174.41,174.26,174.27,76646.0,174.4,174.41,174.26,174.27,76646.0
2022-05-02 12:25:00,174.26,174.33,174.22,174.31,232922.0,174.26,174.33,174.22,174.31,232922.0
2022-05-02 12:30:00,174.31,174.34,174.24,174.29,77346.0,174.31,174.34,174.24,174.29,77346.0
2022-05-02 12:35:00,174.3,174.34,174.24,174.27,68685.0,174.3,174.34,174.24,174.27,68685.0
2022-05-02 12:40:00,174.28,174.3,174.21,174.22,66134.0,174.28,174.3,174.21,174.22,66134.0
2022-05-02 12:45:00,174.22,174.3,174.17,174.3,80794.0,174.22,174.3,174.17,174.3,80794.0
2022-05-02 12:50:00,174.3,174.32,174.16,174.18,142543.0,174.3,174.32,174.16,174.18,142543.0
2022-05-02 12:55:00,174.18,174.18,173.98,174.06,367833.0,174.18,174.18,173.98,174.06,367833.0
2022-05-02 13:00:00,174.06,174.12,173.92,173.93,87625.0,174.06,174.12,173.92,173.93,87625.0
2022-05-02 13:05:00,173.93,173.99,173.87,173.89,104409.0,173.93,173.99,173.87,173.89,104409.0
2022-05-02 13:10:00,173.88,173.97,173.88,173.95,87827.0,173.88,173.97,173.88,173.95,87827.0
2022-05-02 13:15:00,173.95,174.08,173.94,174.06,51521.0,173.95,174.08,173.94,174.06,51521.0
2022-05-02 13:20:00,174.05,174.06,173.87,173.91,66899.0,174.05,174.06,173.87,173.91,66899.0
2022-05-02 13:25:00,173.9,173.95,173.83,173.83,95406.0,173.9,173.95,173.83,173.83,95406.0
2022-05-02 13:30:00,173.87,173.88,173.67,173.68,64476.0,173.87,173.88,173.67,173.68,64476.0
2022-05-02 13:35:00,173.68,173.95,173.68,173.92,42145.0,173.68,173.95,173.68,173.92,42145.0
2022-05-02 13:40:00,173.93,174.07,173.93,174.01,75434.0,173.93,174.07,173.93,174.01,75434.0
2022-05-02 13:45:00,174.01,174.14,174.01,174.13,136479.0,174.01,174.14,174.01,174.13,136479.0
2022-05-02 13:50:00,174.12,174.17,173.99,174.03,56187.0,174.12,174.17,173.99,174.03,56187.0
2022-05-02 13:55:00,174.03,174.14,174.01,174.09,54280.0,174.03,174.14,174.01,174.09,54280.0
2022-05-02 14:00:00,174.12,174.14,174.01,174.02,77201.0,174.12,174.14,174.01,174.02,77201.0
2022-05-02 14:05:00,174.05,174.08,173.99,174.05,42156.0,174.05,174.08,173.99,174.05,42156.0
2022-05-02 14:10:00,174.05,174.06,173.85,173.87,75550.0,174.05,174.06,173.85,173.87,75550.0
2022-05-02 14:15:00,173.85,174.0,173.85,173.95,58727.0,173.85,174.0,173.85,173.95,58727.0
2022-05-02 14:20:00,173.92,173.94,173.86,173.91,31189.0,173.92,173.94,173.86,173.91,31189.0
2022-05-02 14:25:00,173.91,173.97,173.86,173.94,27932.0,173.91,173.97,173.86,173.94,27932.0
2022-05-02 14:30:00,173.92,173.96,173.87,173.87,30823.0,173.92,173.96,173.87,173.87,30823.0
2022-05-02 14:35:00,173.87,173.92,173.76,173.77,70560.0,173.87,173.92,173.76,173.77,70560.0
2022-05-02 14:40:00,173.77,173.78,173.67,173.72,98117.0,173.77,173.78,173.67,173.72,98117.0
2022-05-02 14:45:00,173.72,173.75,173.67,173.69,64799.0,173.72,173.75,173.67,173.69,64799.0
2022-05-02 14:50:00,173.68,173.73,173.66,173.68,71636.0,173.68,173.73,173.66,173.68,71636.0
2022-05-02 14:55:00,173.68,173.73,173.5,173.52,171565.0,173.68,173.73,173.5,173.52,171565.0
2022-05-02 15:00:00,173.51,173.6,173.51,173.59,102197.0,173.51,173.6,173.51,173.59,102197.0
2022-05-02 15:05:00,173.58,173.65,173.55,173.64,131580.0,173.58,173.65,173.55,173.64,131580.0
2022-05-02 15:10:00,173.64,173.71,173.6,173.68,118052.0,173.64,173.71,173.6,173.68,118052.0
2022-05-02 15:15:00,173.69,173.81,173.66,173.81,122172.0,173.69,173.81,173.66,173.81,122172.0
2022-05-02 15:20:00,173.8,173.88,173.78,173.82,113333.0,173.8,173.88,173.78,173.82,113333.0
2022-05-02 15:25:00,173.81,173.82,173.7,173.72,86492.0,173.81,173.82,173.7,173.72,86492.0
2022-05-02 15:30:00,173.71,173.73,173.64,173.67,109883.0,173.71,173.73,173.64,173.67,109883.0
2022-05-02 15:35:00,173.68,173.7,173.62,173.67,154284.0,173.68,173.7,173.62,173.67,154284.0
2022-05-02 15:40:00,173.67,173.77,173.67,173.75,118842.0,173.67,173.77,173.67,173.75,118842.0
2022-05-02 15:45:00,173.76,173.79,173.69,173.77,204222.0,173.76,173.79,173.69,173.77,204222.0
2022-05-02 15:50:00,173.77,173.78,173.68,173.77,308496.0,173.77,173.78,173.68,173.77,308496.0
2022-05-02 15:55:00,173.76,173.79,173.41,173.64,766398.0,173.76,173.79,173.41,173.64,766398.0
2022-05-03 09:30:00,173.89,174.25,173.85,174.17,205780.0,173.89,174.25,173.85,174.17,205780.0
2022-05-03 09:35:00,174.19,174.35,174.08,174.17,97616.0,174.19,174.35,174.08,174.17,97616.0
2022-05-03 09:40:00,174.17,174.37,174.16,174.34,57164.0,174.17,174.37,174.16,174.34,57164.0
2022-05-03 09:45:00,174.33,174.4,174.19,174.35,89840.0,174.33,174.4,174.19,174.35,89840.0
2022-05-03 09:50:00,174.33,174.63,174.31,174.6,223157.0,174.33,174.63,174.31,174.6,223157.0
2022-05-03 09:55:00,174.61,174.65,174.42,174.56,59072.0,174.61,174.65,174.42,174.56,59072.0
2022-05-03 10:00:00,174.54,174.54,174.35,174.37,129859.0,174.54,174.54,174.35,174.37,129859.0
2022-05-03 10:05:00,174.35,174.44,174.13,174.39,118362.0,174.35,174.44,174.13,174.39,118362.0
2022-05-03 10:10:00,174.38,174.54,174.33,174.53,45954.0,174.38,174.54,174.33,174.53,45954.0
2022-05-03 10:15:00,174.53,174.78,174.5,174.75,100934.0,174.53,174.78,174.5,174.75,100934.0
2022-05-03 10:20:00,174.75,174.79,174.59,174.62,52911.0,174.75,174.79,174.59,174.62,52911.0
2022-05-03 10:25:00,174.62,174.91,174.62,174.82,80884.0,174.62,174.91,174.62,174.82,80884.0
2022-05-03 10:30:00,174.81,174.92,174.73,174.87,94205.0,174.81,174.92,174.73,174.87,94205.0
2022-05-03 10:35:00,174.87,175.05,174.85,174.97,93116.0,174.87,175.05,174.85,174.97,93116.0
2022-05-03 10:40:00,174.96,175.12,174.92,175.04,62663.0,174.96,175.12,174.92,175.04,62663.0
2022-05-03 10:45:00,175.03,175.14,174.95,175.07,87801.0,175.03,175.14,174.95,175.07,87801.0
2022-05-03 10:50:00,175.07,175.21,175.04,175.07,48626.0,175.07,175.21,175.04,175.07,48626.0
2022-05-03 10:55:00,175.08,175.08,174.86,174.87,73106.0,175.08,175.08,174.86,174.87,73106.0
2022-05-03 11:00:00,174.87,175.15,174.87,174.88,98060.0,174.87,175.15,174.87,174.88,98060.0
2022-05-03 11:05:00,174.89,175.07,174.86,175.01,55844.0,174.89,175.07,174.86,175.01,55844.0
2022-05-03 11:10:00,175.03,175.07,174.95,175.03,71611.0,175.03,175.07,174.95,175.03,71611.0
2022-05-03 11:15:00,175.04,175.08,174.93,174.96,31360.0,175.04,175.08,174.93,174.96,31360.0
2022-05-03 11:20:00,174.97,175.02,174.88,174.88,50102.0,174.97,175.02,174.88,174.88,50102.0
2022-05-03 11:25:00,174.89,174.9,174.57,174.73,85428.0,174.89,174.9,174.57,174.73,85428.0
2022-05-03 11:30:00,174.72,174.72,174.63,174.65,54141.0,174.72,174.72,174.63,174.65,54141.0
2022-05-03 11:35:00,174.66,174.85,174.65,174.78,28365.0,174.66,174.85,174.65,174.78,28365.0
2022-05-03 11:40:00,174.77,174.79,174.7,174.74,33782.0,174.77,174.79,174.7,174.74,33782.0
2022-05-03 11:45:00,174.73,174.75,174.68,174.7,56071.0,174.73,174.75,174.68,174.7,56071.0
2022-05-03 11:50:00,174.7,174.7,174.54,174.61,38149.0,174.7,174.7,174.54,174.61,38149.0
2022-05-03 11:55:00,174.61,174.65,174.59,174.6,32497.0,174.61,174.65,174.59,174.6,32497.0
2022-05-03 12:00:00,174.57,174.58,174.46,174.48,45409.0,174.57,174.58,174.46,174.48,45409.0
2022-05-03 12:05:00,174.45,174.58,174.41,174.5,42986.0,174.45,174.58,174.41,174.5,42986.0
2022-05-03 12:10:00,174.5,174.52,174.42,174.51,22238.0,174.5,174.52,174.42,174.51,22238.0
2022-05-03 12:15:00,174.5,174.51,174.36,174.36,48344.0,174.5,174.51,174.36,174.36,48344.0
2022-05-03 12:20:00,174.38,174.54,174.2,174.49,79035.0,174.38,174.54,174.2,174.49,79035.0
2022-05-03 12:25:00,174.49,174.68,174.49,174.62,112831.0,174.49,174.68,174.49,174.62,112831.0
2022-05-03 12:30:00,174.62,174.69,174.57,174.66,38608.0,174.62,174.69,174.57,174.66,38608.0
2022-05-03 12:35:00,174.65,174.66,174.54,174.61,38553.0,174.65,174.66,174.54,174.61,38553.0
2022-05-03 12:40:00,174.61,174.62,174.54,174.58,32837.0,174.61,174.62,174.54,174.58,32837.0
2022-05-03 12:45:00,174.58,174.58,174.49,174.5,27305.0,174.58,174.58,174.49,174.5,27305.0
2022-05-03 12:50:00,174.5,174.52,174.35,174.36,58570.0,174.5,174.52,174.35,174.36,58570.0
2022-05-03 12:55:00,174.36,174.44,174.3,174.44,81927.0,174.36,174.44,174.3,174.44,81927.0
2022-05-03 13:00:00,174.44,174.53,174.42,174.47,30259.0,174.44,174.53,174.42,174.47,30259.0
2022-05-03 13:05:00,174.48,174.6,174.42,174.59,64736.0,174.48,174.6,174.42,174.59,64736.0
2022-05-03 13:10:00,174.59,174.63,174.53,174.54,35349.0,174.59,174.63,174.53,174.54,35349.0
2022-05-03 13:15:00,174.53,174.57,174.48,174.49,55652.0,174.53,174.57,174.48,174.49,55652.0
2022-05-03 13:20:00,174.49,174.5,174.38,174.47,176865.0,174.49,174.5,174.38,174.47,176865.0
2022-05-03 13:25:00,174.47,174.53,174.36,174.46,103050.0,174.47,174.53,174.36,174.46,103050.0
2022-05-03 13:30:00,174.46,174.63,174.43,174.56,54759.0,174.46,174.63,174.43,174.56,54759.0
2022-05-03 13:35:00,174.56,174.57,174.48,174.5,13842.0,174.56,174.57,174.48,174.5,13842.0
2022-05-03 13:40:00,174.5,174.5,174.39,174.47,55482.0,174.5,174.5,174.39,174.47,55482.0
2022-05-03 13:45:00,174.46,174.51,174.42,174.49,43755.0,174.46,174.51,174.42,174.49,43755.0
2022-05-03 13:50:00,174.49,174.57,174.46,174.52,106358.0,174.49,174.57,174.46,174.52,106358.0
2022-05-03 13:55:00,174.52,174.59,174.51,174.57,42642.0,174.52,174.59,174.51,174.57,42642.0
2022-05-03 14:00:00,174.57,174.57,174.26,174.29,50253.0,174.57,174.57,174.26,174.29,50253.0
2022-05-03 14:05:00,174.27,174.37,174.25,174.37,37133.0,174.27,174.37,174.25,174.37,37133.0
2022-05-03 14:10:00,174.36,174.36,174.17,174.17,57053.0,174.36,174.36,174.17,174.17,57053.0
2022-05-03 14:15:00,174.17,174.23,174.14,174.18,49309.0,174.17,174.23,174.14,174.18,49309.0
2022-05-03 14:20:00,174.16,174.26,174.13,174.25,33373.0,174.16,174.26,174.13,174.25,33373.0
2022-05-03 14:25:00,174.25,174.25,174.14,174.24,74431.0,174.25,174.25,174.14,174.24,74431.0
2022-05-03 14:30:00,174.24,174.25,174.17,174.2,45735.0,174.24,174.25,174.17,174.2,45735.0
2022-05-03 14:35:00,174.21,174.25,174.18,174.2,30226.0,174.21,174.25,174.18,174.2,30226.0
2022-05-03 14:40:00,174.2,174.22,174.06,174.18,73846.0,174.2,174.22,174.06,174.18,73846.0
2022-05-03 14:45:00,174.16,174.26,174.05,174.25,65311.0,174.16,174.26,174.05,174.25,65311.0
2022-05-03 14:50:00,174.25,174.43,174.25,174.41,38121.0,174.25,174.43,174.25,174.41,38121.0
2022-05-03 14:55:00,174.43,174.45,174.33,174.4,42300.0,174.43,174.45,174.33,174.4,42300.0
2022-05-03 15:00:00,174.38,174.43,174.28,174.3,51881.0,174.38,174.43,174.28,174.3,51881.0
2022-05-03 15:05:00,174.3,174.38,174.29,174.32,57743.0,174.3,174.38,174.29,174.32,57743.0
2022-05-03 15:10:00,174.32,174.38,174.29,174.36,21796.0,174.32,174.38,174.29,174.36,21796.0
2022-05-03 15:15:00,174.37,174.41,174.29,174.31,89794.0,174.37,174.41,174.29,174.31,89794.0
2022-05-03 15:20:00,174.31,174.33,174.17,174.24,41908.0,174.31,174.33,174.17,174.24,41908.0
2022-05-03 15:25:00,174.24,174.27,174.14,174.17,36904.0,174.24,174.27,174.14,174.17,36904.0
2022-05-03 15:30:00,174.16,174.21,174.06,174.1,41113.0,174.16,174.21,174.06,174.1,41113.0
2022-05-03 15:35:00,174.11,174.12,174.01,174.1,86990.0,174.11,174.12,174.01,174.1,86990.0
2022-05-03 15:40:00,174.09,174.15,174.07,174.14,66101.0,174.09,174.15,174.07,174.14,66101.0
2022-05-03 15:45:00,174.14,174.14,174.02,174.03,87884.0,174.14,174.14,174.02,174.03,87884.0
2022-05-03 15:50:00,174.03,174.11,174.02,174.09,77392.0,174.03,174.11,174.02,174.09,77392.0
2022-05-03 15:55:00,174.09,174.15,174.05,174.09,125874.0,174.09,174.15,174.05,174.09,125874.0
2022-05-04 09:30:00,174.32,174.38,174.16,174.24,116136.0,174.32,174.38,174.16,174.24,116136.0
2022-05-04 09:35:00,174.22,174.31,174.0,174.31,48103.0,174.22,174.31,174.0,174.31,48103.0
2022-05-04 09:40:00,174.29,174.39,174.13,174.26,52501.0,174.29,174.39,174.13,174.26,52501.0
2022-05-04 09:45:00,174.27,174.27,173.93,173.96,123365.0,174.27,174.27,173.93,173.96,123365.0
2022-05-04 09:50:00,173.93,173.93,173.67,173.79,85879.0,173.93,173.93,173.67,173.79,85879.0
2022-05-04 09:55:00,173.81,173.9,173.76,173.77,33275.0,173.81,173.9,173.76,173.77,33275.0
2022-05-04 10:00:00,173.74,173.92,173.68,173.81,161373.0,173.74,173.92,173.68,173.81,161373.0
2022-05-04 10:05:00,173.8,173.97,173.77,173.92,45197.0,173.8,173.97,173.77,173.92,45197.0
2022-05-04 10:10:00,173.92,173.97,173.68,173.85,62662.0,173.92,173.97,173.68,173.85,62662.0
2022-05-04 10:15:00,173.83,173.93,173.81,173.85,36498.0,173.83,173.93,173.81,173.85,36498.0
2022-05-04 10:20:00,173.85,174.01,173.85,173.92,46260.0,173.85,174.01,173.85,173.92,46260.0
2022-05-04 10:25:00,173.94,173.97,173.85,173.9,38395.0,173.94,173.97,173.85,173.9,38395.0
2022-05-04 10:30:00,173.87,173.87,173.76,173.81,34519.0,173.87,173.87,173.76,173.81,34519.0
2022-05-04 10:35:00,173.83,174.04,173.78,173.91,53333.0,173.83,174.04,173.78,173.91,53333.0
2022-05-04 10:40:00,173.9,173.96,173.83,173.92,37680.0,173.9,173.96,173.83,173.92,37680.0
2022-05-04 10:45:00,173.92,174.03,173.83,174.03,76289.0,173.92,174.03,173.83,174.03,76289.0
2022-05-04 10:50:00,174.02,174.09,173.88,174.06,39156.0,174.02,174.09,173.88,174.06,39156.0
2022-05-04 10:55:00,174.08,174.17,174.08,174.15,34173.0,174.08,174.17,174.08,174.15,34173.0
2022-05-04 11:00:00,174.15,174.22,174.11,174.22,43911.0,174.15,174.22,174.11,174.22,43911.0
2022-05-04 11:05:00,174.22,174.31,174.19,174.23,45431.0,174.22,174.31,174.19,174.23,45431.0
2022-05-04 11:10:00,174.22,174.26,174.15,174.15,47596.0,174.22,174.26,174.15,174.15,47596.0
2022-05-04 11:15:00,174.17,174.37,174.14,174.23,38578.0,174.17,174.37,174.14,174.23,38578.0
2022-05-04 11:20:00,174.22,174.32,174.18,174.24,81096.0,174.22,174.32,174.18,174.24,81096.0
2022-05-04 11:25:00,174.25,174.31,174.16,174.17,56509.0,174.25,174.31,174.16,174.17,56509.0
2022-05-04 11:30:00,174.17,174.28,174.09,174.21,66341.0,174.17,174.28,174.09,174.21,66341.0
2022-05-04 11:35:00,174.19,174.25,174.13,174.2,53515.0,174.19,174.25,174.13,174.2,53515.0
2022-05-04 11:40:00,174.2,174.26,174.06,174.2,125291.0,174.2,174.26,174.06,174.2,125291.0
2022-05-04 11:45:00,174.2,174.21,174.08,174.21,49565.0,174.2,174.21,174.08,174.21,49565.0
2022-05-04 11:50:00,174.23,174.32,174.18,174.32,48970.0,174.23,174.32,174.18,174.32,48970.0
2022-05-04 11:55:00,174.33,174.38,174.29,174.31,39416.0,174.33,174.38,174.29,174.31,39416.0
2022-05-04 12:00:00,174.31,174.32,174.16,174.17,47257.0,174.31,174.32,174.16,174.17,47257.0
2022-05-04 12:05:00,174.16,174.17,174.11,174.14,40541.0,174.16,174.17,174.11,174.14,40541.0
2022-05-04 12:10:00,174.14,174.19,174.13,174.15,57398.0,174.14,174.19,174.13,174.15,57398.0
2022-05-04 12:15:00,174.15,174.17,174.07,174.17,52652.0,174.15,174.17,174.07,174.17,52652.0
2022-05-04 12:20:00,174.18,174.28,174.09,174.12,52094.0,174.18,174.28,174.09,174.12,52094.0
2022-05-04 12:25:00,174.12,174.3,174.1,174.28,48362.0,174.12,174.3,174.1,174.28,48362.0
2022-05-04 12:30:00,174.28,174.3,174.13,174.14,46946.0,174.28,174.3,174.13,174.14,46946.0
2022-05-04 12:35:00,174.14,174.19,174.1,174.19,35578.0,174.14,174.19,174.1,174.19,35578.0
2022-05-04 12:40:00,174.19,174.27,174.15,174.25,38018.0,174.19,174.27,174.15,174.25,38018.0
2022-05-04 12:45:00,174.25,174.3,174.19,174.27,57127.0,174.25,174.3,174.19,174.27,57127.0
2022-05-04 12:50:00,174.26,174.34,174.2,174.25,59273.0,174.26,174.34,174.2,174.25,59273.0
2022-05-04 12:55:00,174.25,174.32,174.24,174.31,19699.0,174.25,174.32,174.24,174.31,19699.0
2022-05-04 13:00:00,174.31,174.42,174.31,174.34,55109.0,174.31,174.42,174.31,174.34,55109.0
2022-05-04 13:05:00,174.34,174.36,174.24,174.3,32130.0,174.34,174.36,174.24,174.3,32130.0
2022-05-04 13:10:00,174.29,174.31,174.16,174.21,39407.0,174.29,174.31,174.16,174.21,39407.0
2022-05-04 13:15:00,174.22,174.33,174.22,174.26,31067.0,174.22,174.33,174.22,174.26,31067.0
2022-05-04 13:20:00,174.27,174.32,174.22,174.32,51100.0,174.27,174.32,174.22,174.32,51100.0
2022-05-04 13:25:00,174.33,174.37,174.29,174.34,38717.0,174.33,174.37,174.29,174.34,38717.0
2022-05-04 13:30:00,174.32,174.39,174.31,174.35,54912.0,174.32,174.39,174.31,174.35,54912.0
2022-05-04 13:35:00,174.34,174.36,174.25,174.28,42197.0,174.34,174.36,174.25,174.28,42197.0
2022-05-04 13:40:00,174.28,174.31,174.24,174.28,55350.0,174.28,174.31,174.24,174.28,55350.0
2022-05-04 13:45:00,174.28,174.29,174.1,174.19,76251.0,174.28,174.29,174.1,174.19,76251.0
2022-05-04 13:50:00,174.19,174.25,174.14,174.23,32670.0,174.19,174.25,174.14,174.23,32670.0
2022-05-04 13:55:00,174.23,174.3,174.07,174.15,37724.0,174.23,174.3,174.07,174.15,37724.0
2022-05-04 14:00:00,174.18,174.95,173.95,174.87,176463.0,174.18,174.95,173.95,174.87,176463.0
2022-05-04 14:05:00,174.87,175.02,174.43,174.79,118911.0,174.87,175.02,174.43,174.79,118911.0
2022-05-04 14:10:00,174.8,174.8,174.47,174.68,69067.0,174.8,174.8,174.47,174.68,69067.0
2022-05-04 14:15:00,174.71,174.96,174.65,174.74,65623.0,174.71,174.96,174.65,174.74,65623.0
2022-05-04 14:20:00,174.72,174.84,174.63,174.81,34503.0,174.72,174.84,174.63,174.81,34503.0
2022-05-04 14:25:00,174.83,174.99,174.77,174.97,90401.0,174.83,174.99,174.77,174.97,90401.0
2022-05-04 14:30:00,174.99,175.06,173.73,173.78,308062.0,174.99,175.06,173.73,173.78,308062.0
2022-05-04 14:35:00,173.78,174.54,173.68,174.39,254311.0,173.78,174.54,173.68,174.39,254311.0
2022-05-04 14:40:00,174.41,175.14,174.35,175.06,375752.0,174.41,175.14,174.35,175.06,375752.0
2022-05-04 14:45:00,175.04,175.68,174.86,175.26,281315.0,175.04,175.68,174.86,175.26,281315.0
2022-05-04 14:50:00,175.28,175.97,175.28,175.95,276190.0,175.28,175.97,175.28,175.95,276190.0
2022-05-04 14:55:00,175.93,176.23,175.75,175.95,273475.0,175.93,176.23,175.75,175.95,273475.0
2022-05-04 15:00:00,175.95,176.23,175.66,175.85,448548.0,175.95,176.23,175.66,175.85,448548.0
2022-05-04 15:05:00,175.87,176.22,175.77,175.98,167549.0,175.87,176.22,175.77,175.98,167549.0
2022-05-04 15:10:00,175.99,176.35,175.99,176.09,154926.0,175.99,176.35,175.99,176.09,154926.0
2022-05-04 15:15:00,176.09,176.11,175.63,175.65,218770.0,176.09,176.11,175.63,175.65,218770.0
2022-05-04 15:20:00,175.67,175.86,175.58,175.74,171734.0,175.67,175.86,175.58,175.74,171734.0
2022-05-04 15:25:00,175.74,175.78,175.51,175.72,105858.0,175.74,175.78,175.51,175.72,105858.0
2022-05-04 15:30:00,175.74,175.93,175.64,175.91,142416.0,175.74,175.93,175.64,175.91,142416.0
2022-05-04 15:35:00,175.93,175.98,175.7,175.79,174608.0,175.93,175.98,175.7,175.79,174608.0
2022-05-04 15:40:00,175.82,175.9,175.72,175.89,91543.0,175.82,175.9,175.72,175.89,91543.0
2022-05-04 15:45:00,175.89,175.92,175.68,175.79,208622.0,175.89,175.92,175.68,175.79,208622.0
2022-05-04 15:50:00,175.8,175.87,175.64,175.72,214215.0,175.8,175.87,175.64,175.72,214215.0
2022-05-04 15:55:00,175.73,175.85,175.54,175.81,461432.0,175.73,175.85,175.54,175.81,461432.0
2022-05-05 09:30:00,177.56,177.61,177.29,177.31,353267.0,177.56,177.61,177.29,177.31,353267.0
2022-05-05 09:35:00,177.31,177.35,176.98,177.28,227979.0,177.31,177.35,176.98,177.28,227979.0
2022-05-05 09:40:00,177.28,177.32,177.02,177.03,120131.0,177.28,177.32,177.02,177.03,120131.0
2022-05-05 09:45:00,177.03,177.05,176.72,176.75,160457.0,177.03,177.05,176.72,176.75,160457.0
2022-05-05 09:50:00,176.74,176.89,176.59,176.71,121352.0,176.74,176.89,176.59,176.71,121352.0
2022-05-05 09:55:00,176.71,176.8,176.59,176.76,102065.0,176.71,176.8,176.59,176.76,102065.0
2022-05-05 10:00:00,176.76,176.8,176.46,176.49,231971.0,176.76,176.8,176.46,176.49,231971.0
2022-05-05 10:05:00,176.47,176.51,176.09,176.18,261619.0,176.47,176.51,176.09,176.18,261619.0
2022-05-05 10:10:00,176.17,176.4,175.98,176.4,97213.0,176.17,176.4,175.98,176.4,97213.0
2022-05-05 10:15:00,176.37,176.7,176.37,176.69,171649.0,176.37,176.7,176.37,176.69,171649.0
2022-05-05 10:20:00,176.69,176.73,176.17,176.24,226210.0,176.69,176.73,176.17,176.24,226210.0
2022-05-05 10:25:00,176.2,176.38,176.11,176.22,116067.0,176.2,176.38,176.11,176.22,116067.0
2022-05-05 10:30:00,176.21,176.21,175.8,175.97,237971.0,176.21,176.21,175.8,175.97,237971.0
2022-05-05 10:35:00,176.0,176.25,175.94,176.17,156374.0,176.0,176.25,175.94,176.17,156374.0
2022-05-05 10:40:00,176.15,176.28,175.85,175.9,154784.0,176.15,176.28,175.85,175.9,154784.0
2022-05-05 10:45:00,175.92,175.92,175.63,175.68,137090.0,175.92,175.92,175.63,175.68,137090.0
2022-05-05 10:50:00,175.69,175.88,175.63,175.87,101878.0,175.69,175.88,175.63,175.87,101878.0
2022-05-05 10:55:00,175.87,175.95,175.79,175.94,82673.0,175.87,175.95,175.79,175.94,82673.0
2022-05-05 11:00:00,175.92,175.93,175.72,175.73,99675.0,175.92,175.93,175.72,175.73,99675.0
2022-05-05 11:05:00,175.71,175.76,175.23,175.36,230128.0,175.71,175.76,175.23,175.36,230128.0
2022-05-05 11:10:00,175.38,175.45,175.21,175.45,134330.0,175.38,175.45,175.21,175.45,134330.0
2022-05-05 11:15:00,175.45,175.64,175.38,175.39,119121.0,175.45,175.64,175.38,175.39,119121.0
2022-05-05 11:20:00,175.39,175.45,175.22,175.29,135487.0,175.39,175.45,175.22,175.29,135487.0
2022-05-05 11:25:00,175.3,175.39,175.21,175.39,84294.0,175.3,175.39,175.21,175.39,84294.0
2022-05-05 11:30:00,175.37,175.64,175.32,175.58,133760.0,175.37,175.64,175.32,175.58,133760.0
2022-05-05 11:35:00,175.56,175.66,175.53,175.58,177359.0,175.56,175.66,175.53,175.58,177359.0
2022-05-05 11:40:00,175.58,175.62,175.49,175.59,103656.0,175.58,175.62,175.49,175.59,103656.0
2022-05-05 11:45:00,175.56,175.56,175.21,175.33,97588.0,175.56,175.56,175.21,175.33,97588.0
2022-05-05 11:50:00,175.34,175.36,174.81,174.92,377806.0,175.34,175.36,174.81,174.92,377806.0
2022-05-05 11:55:00,174.92,175.04,174.84,174.91,123440.0,174.92,175.04,174.84,174.91,123440.0
2022-05-05 12:00:00,174.89,174.9,174.68,174.83,104658.0,174.89,174.9,174.68,174.83,104658.0
2022-05-05 12:05:00,174.82,174.86,174.75,174.78,250722.0,174.82,174.86,174.75,174.78,250722.0
2022-05-05 12:10:00,174.81,174.97,174.74,174.96,118314.0,174.81,174.97,174.74,174.96,118314.0
2022-05-05 12:15:00,174.95,175.04,174.87,175.04,87313.0,174.95,175.04,174.87,175.04,87313.0
2022-05-05 12:20:00,175.04,175.04,174.8,174.89,60589.0,175.04,175.04,174.8,174.89,60589.0
2022-05-05 12:25:00,174.9,175.1,174.89,175.06,42173.0,174.9,175.1,174.89,175.06,42173.0
2022-05-05 12:30:00,175.07,175.07,174.96,175.03,75486.0,175.07,175.07,174.96,175.03,75486.0
2022-05-05 12:35:00,175.01,175.02,174.89,174.95,33296.0,175.01,175.02,174.89,174.95,33296.0
2022-05-05 12:40:00,174.93,174.93,174.78,174.85,86084.0,174.93,174.93,174.78,174.85,86084.0
2022-05-05 12:45:00,174.83,174.87,174.71,174.71,42367.0,174.83,174.87,174.71,174.71,42367.0
2022-05-05 12:50:00,174.7,175.01,174.66,174.96,78121.0,174.7,175.01,174.66,174.96,78121.0
2022-05-05 12:55:00,174.97,175.04,174.96,175.04,37104.0,174.97,175.04,174.96,175.04,37104.0
2022-05-05 13:00:00,175.03,175.25,175.02,175.25,97880.0,175.03,175.25,175.02,175.25,97880.0
2022-05-05 13:05:00,175.25,175.39,175.21,175.24,67979.0,175.25,175.39,175.21,175.24,67979.0
2022-05-05 13:10:00,175.25,175.28,175.07,175.08,45274.0,175.25,175.28,175.07,175.08,45274.0
2022-05-05 13:15:00,175.08,175.16,175.01,175.03,53245.0,175.08,175.16,175.01,175.03,53245.0
2022-05-05 13:20:00,175.03,175.11,174.98,175.0,60661.0,175.03,175.11,174.98,175.0,60661.0
2022-05-05 13:25:00,174.98,175.05,174.91,174.95,82619.0,174.98,175.05,174.91,174.95,82619.0
2022-05-05 13:30:00,174.93,174.94,174.78,174.92,39842.0,174.93,174.94,174.78,174.92,39842.0
2022-05-05 13:35:00,174.92,175.06,174.88,175.04,44208.0,174.92,175.06,174.88,175.04,44208.0
2022-05-05 13:40:00,175.03,175.05,174.95,174.97,70420.0,175.03,175.05,174.95,174.97,70420.0
2022-05-05 13:45:00,174.98,175.07,174.96,174.98,47418.0,174.98,175.07,174.96,174.98,47418.0
2022-05-05 13:50:00,174.97,174.97,174.77,174.81,74394.0,174.97,174.97,174.77,174.81,74394.0
2022-05-05 13:55:00,174.79,174.9,174.74,174.9,52206.0,174.79,174.9,174.74,174.9,52206.0
2022-05-05 14:00:00,174.85,174.89,174.75,174.81,69476.0,174.85,174.89,174.75,174.81,69476.0
2022-05-05 14:05:00,174.81,174.91,174.74,174.91,44896.0,174.81,174.91,174.74,174.91,44896.0
2022-05-05 14:10:00,174.9,174.99,174.88,174.97,55041.0,174.9,174.99,174.88,174.97,55041.0
2022-05-05 14:15:00,174.96,175.1,174.95,175.05,57000.0,174.96,175.1,174.95,175.05,57000.0
2022-05-05 14:20:00,175.06,175.09,174.95,174.96,55124.0,175.06,175.09,174.95,174.96,55124.0
2022-05-05 14:25:00,174.97,174.97,174.87,174.87,47900.0,174.97,174.97,174.87,174.87,47900.0
2022-05-05 14:30:00,174.85,174.9,174.83,174.88,31046.0,174.85,174.9,174.83,174.88,31046.0
2022-05-05 14:35:00,174.87,174.92,174.85,174.91,59351.0,174.87,174.92,174.85,174.91,59351.0
2022-05-05 14:40:00,174.91,174.99,174.88,174.96,50477.0,174.91,174.99,174.88,174.96,50477.0
2022-05-05 14:45:00,174.96,175.11,174.95,175.08,38019.0,174.96,175.11,174.95,175.08,38019.0
2022-05-05 14:50:00,175.07,175.19,175.05,175.14,50543.0,175.07,175.19,175.05,175.14,50543.0
2022-05-05 14:55:00,175.1,175.13,175.02,175.12,67152.0,175.1,175.13,175.02,175.12,67152.0
2022-05-05 15:00:00,175.11,175.19,175.11,175.17,59433.0,175.11,175.19,175.11,175.17,59433.0
2022-05-05 15:05:00,175.16,175.22,175.11,175.19,64121.0,175.16,175.22,175.11,175.19,64121.0
2022-05-05 15:10:00,175.17,175.22,175.11,175.15,40798.0,175.17,175.22,175.11,175.15,40798.0
2022-05-05 15:15:00,175.15,175.18,175.06,175.1,66297.0,175.15,175.18,175.06,175.1,66297.0
2022-05-05 15:20:00,175.09,175.25,175.06,175.24,66497.0,175.09,175.25,175.06,175.24,66497.0
2022-05-05 15:25:00,175.25,175.32,175.16,175.28,90454.0,175.25,175.32,175.16,175.28,90454.0
2022-05-05 15:30:00,175.27,175.42,175.19,175.4,88179.0,175.27,175.42,175.19,175.4,88179.0
2022-05-05 15:35:00,175.41,175.45,175.33,175.37,149557.0,175.41,175.45,175.33,175.37,149557.0
2022-05-05 15:40:00,175.36,175.46,175.35,175.45,286200.0,175.36,175.46,175.35,175.45,286200.0
2022-05-05 15:45:00,175.45,175.49,175.22,175.25,198276.0,175.45,175.49,175.22,175.25,198276.0
2022-05-05 15:50:00,175.26,175.32,175.18,175.18,401196.0,175.26,175.32,175.18,175.18,401196.0
2022-05-05 15:55:00,175.19,175.24,175.1,175.19,560412.0,175.19,175.24,175.1,175.19,560412.0
2022-05-06 09:30:00,175.39,175.4,175.15,175.28,195113.0,175.39,175.4,175.15,175.28,195113.0
2022-05-06 09:35:00,175.28,175.3,174.86,174.95,283080.0,175.28,175.3,174.86,174.95,283080.0
2022-05-06 09:40:00,174.9,175.17,174.89,175.02,102508.0,174.9,175.17,174.89,175.02,102508.0
2022-05-06 09:45:00,175.02,175.7,174.93,175.59,218248.0,175.02,175.7,174.93,175.59,218248.0
2022-05-06 09:50:00,175.61,175.88,175.56,175.8,67765.0,175.61,175.88,175.56,175.8,67765.0
2022-05-06 09:55:00,175.78,175.84,175.45,175.47,83702.0,175.78,175.84,175.45,175.47,83702.0
2022-05-06 10:00:00,175.45,175.66,175.34,175.58,58871.0,175.45,175.66,175.34,175.58,58871.0
2022-05-06 10:05:00,175.61,175.67,175.44,175.59,39954.0,175.61,175.67,175.44,175.59,39954.0
2022-05-06 10:10:00,175.6,175.76,175.54,175.69,67579.0,175.6,175.76,175.54,175.69,67579.0
2022-05-06 10:15:00,175.69,175.96,175.69,175.86,131078.0,175.69,175.96,175.69,175.86,131078.0
2022-05-06 10:20:00,175.84,175.91,175.71,175.73,80140.0,175.84,175.91,175.71,175.73,80140.0
2022-05-06 10:25:00,175.73,175.91,175.72,175.86,88956.0,175.73,175.91,175.72,175.86,88956.0
2022-05-06 10:30:00,175.87,175.93,175.56,175.64,302676.0,175.87,175.93,175.56,175.64,302676.0
2022-05-06 10:35:00,175.62,175.74,175.62,175.69,153657.0,175.62,175.74,175.62,175.69,153657.0
2022-05-06 10:40:00,175.7,175.89,175.66,175.8,57582.0,175.7,175.89,175.66,175.8,57582.0
2022-05-06 10:45:00,175.79,175.9,175.73,175.77,35908.0,175.79,175.9,175.73,175.77,35908.0
2022-05-06 10:50:00,175.83,175.88,175.75,175.83,44176.0,175.83,175.88,175.75,175.83,44176.0
2022-05-06 10:55:00,175.84,176.09,175.84,175.9,76721.0,175.84,176.09,175.84,175.9,76721.0
2022-05-06 11:00:00,175.92,176.05,175.83,175.85,56733.0,175.92,176.05,175.83,175.85,56733.0
2022-05-06 11:05:00,175.86,175.97,175.72,175.92,121798.0,175.86,175.97,175.72,175.92,121798.0
2022-05-06 11:10:00,175.93,176.0,175.85,175.96,35415.0,175.93,176.0,175.85,175.96,35415.0
2022-05-06 11:15:00,175.98,176.17,175.93,176.13,40791.0,175.98,176.17,175.93,176.13,40791.0
2022-05-06 11:20:00,176.14,176.56,176.12,176.48,155120.0,176.14,176.56,176.12,176.48,155120.0
2022-05-06 11:25:00,176.49,176.54,176.35,176.46,56741.0,176.49,176.54,176.35,176.46,56741.0
2022-05-06 11:30:00,176.48,176.51,176.26,176.3,33379.0,176.48,176.51,176.26,176.3,33379.0
2022-05-06 11:35:00,176.31,176.31,176.09,176.09,61305.0,176.31,176.31,176.09,176.09,61305.0
2022-05-06 11:40:00,176.09,176.12,176.02,176.03,17668.0,176.09,176.12,176.02,176.03,17668.0
2022-05-06 11:45:00,176.02,176.1,175.95,176.01,37558.0,176.02,176.1,175.95,176.01,37558.0
2022-05-06 11:50:00,176.01,176.07,175.97,175.98,57675.0,176.01,176.07,175.97,175.98,57675.0
2022-05-06 11:55:00,175.98,176.05,175.94,175.95,51706.0,175.98,176.05,175.94,175.95,51706.0
2022-05-06 12:00:00,175.99,176.23,175.93,176.21,36611.0,175.99,176.23,175.93,176.21,36611.0
2022-05-06 12:05:00,176.21,176.21,176.06,176.06,22258.0,176.21,176.21,176.06,176.06,22258.0
2022-05-06 12:10:00,176.07,176.11,176.01,176.11,27862.0,176.07,176.11,176.01,176.11,27862.0
2022-05-06 12:15:00,176.08,176.14,176.01,176.11,35780.0,176.08,176.14,176.01,176.11,35780.0
2022-05-06 12:20:00,176.12,176.23,176.1,176.15,23754.0,176.12,176.23,176.1,176.15,23754.0
2022-05-06 12:25:00,176.17,176.18,176.09,176.16,31157.0,176.17,176.18,176.09,176.16,31157.0
2022-05-06 12:30:00,176.16,176.2,176.12,176.17,81669.0,176.16,176.2,176.12,176.17,81669.0
2022-05-06 12:35:00,176.17,176.28,176.16,176.23,120184.0,176.17,176.28,176.16,176.23,120184.0
2022-05-06 12:40:00,176.23,176.29,176.2,176.26,38187.0,176.23,176.29,176.2,176.26,38187.0
2022-05-06 12:45:00,176.26,176.29,176.23,176.23,14025.0,176.26,176.29,176.23,176.23,14025.0
2022-05-06 12:50:00,176.23,176.25,176.13,176.16,47786.0,176.23,176.25,176.13,176.16,47786.0
2022-05-06 12:55:00,176.17,176.21,176.11,176.17,48864.0,176.17,176.21,176.11,176.17,48864.0
2022-05-06 13:00:00,176.17,176.21,176.12,176.15,21978.0,176.17,176.21,176.12,176.15,21978.0
2022-05-06 13:05:00,176.15,176.16,176.0,176.0,70957.0,176.15,176.16,176.0,176.0,70957.0
2022-05-06 13:10:00,176.0,176.01,175.71,175.71,73670.0,176.0,176.01,175.71,175.71,73670.0
2022-05-06 13:15:00,175.69,175.76,175.61,175.67,63778.0,175.69,175.76,175.61,175.67,63778.0
2022-05-06 13:20:00,175.68,175.68,175.53,175.64,65034.0,175.68,175.68,175.53,175.64,65034.0
2022-05-06 13:25:00,175.66,175.7,175.55,175.66,49921.0,175.66,175.7,175.55,175.66,49921.0
2022-05-06 13:30:00,175.67,175.74,175.62,175.69,47246.0,175.67,175.74,175.62,175.69,47246.0
2022-05-06 13:35:00,175.7,175.75,175.68,175.72,112152.0,175.7,175.75,175.68,175.72,112152.0
2022-05-06 13:40:00,175.72,175.76,175.66,175.7,22136.0,175.72,175.76,175.66,175.7,22136.0
2022-05-06 13:45:00,175.69,175.73,175.62,175.66,21438.0,175.69,175.73,175.62,175.66,21438.0
2022-05-06 13:50:00,175.66,175.68,175.6,175.62,29071.0,175.66,175.68,175.6,175.62,29071.0
2022-05-06 13:55:00,175.62,175.66,175.56,175.57,18872.0,175.62,175.66,175.56,175.57,18872.0
2022-05-06 14:00:00,175.58,175.75,175.57,175.66,28081.0,175.58,175.75,175.57,175.66,28081.0
2022-05-06 14:05:00,175.66,175.66,175.55,175.55,50606.0,175.66,175.66,175.55,175.55,50606.0
2022-05-06 14:10:00,175.55,175.64,175.55,175.64,67491.0,175.55,175.64,175.55,175.64,67491.0
2022-05-06 14:15:00,175.65,175.72,175.61,175.69,17719.0,175.65,175.72,175.61,175.69,17719.0
2022-05-06 14:20:00,175.68,175.69,175.64,175.66,15951.0,175.68,175.69,175.64,175.66,15951.0
2022-05-06 14:25:00,175.66,175.7,175.61,175.66,16667.0,175.66,175.7,175.61,175.66,16667.0
2022-05-06 14:30:00,175.65,175.68,175.54,175.61,35172.0,175.65,175.68,175.54,175.61,35172.0
2022-05-06 14:35:00,175.61,175.64,175.58,175.62,24937.0,175.61,175.64,175.58,175.62,24937.0
2022-05-06 14:40:00,175.62,175.69,175.61,175.66,35760.0,175.62,175.69,175.61,175.66,35760.0
2022-05-06 14:45:00,175.69,175.7,175.58,175.64,25171.0,175.69,175.7,175.58,175.64,25171.0
2022-05-06 14:50:00,175.65,175.71,175.63,175.69,32844.0,175.65,175.71,175.63,175.69,32844.0
2022-05-06 14:55:00,175.7,175.73,175.6,175.6,46163.0,175.7,175.73,175.6,175.6,46163.0
2022-05-06 15:00:00,175.58,175.61,175.46,175.55,42844.0,175.58,175.61,175.46,175.55,42844.0
2022-05-06 15:05:00,175.54,175.67,175.48,175.62,93959.0,175.54,175.67,175.48,175.62,93959.0
2022-05-06 15:10:00,175.62,175.73,175.61,175.62,56545.0,175.62,175.73,175.61,175.62,56545.0
2022-05-06 15:15:00,175.62,175.63,175.44,175.53,64407.0,175.62,175.63,175.44,175.53,64407.0
2022-05-06 15:20:00,175.53,175.53,175.45,175.47,45435.0,175.53,175.53,175.45,175.47,45435.0
2022-05-06 15:25:00,175.48,175.54,175.41,175.51,70848.0,175.48,175.54,175.41,175.51,70848.0
2022-05-06 15:30:00,175.5,175.63,175.49,175.6,65084.0,175.5,175.63,175.49,175.6,65084.0
2022-05-06 15:35:00,175.61,175.77,175.58,175.72,58550.0,175.61,175.77,175.58,175.72,58550.0
2022-05-06 15:40:00,175.73,175.79,175.67,175.74,83467.0,175.73,175.79,175.67,175.74,83467.0
2022-05-06 15:45:00,175.75,175.8,175.69,175.7,95581.0,175.75,175.8,175.69,175.7,95581.0
2022-05-06 15:50:00,175.71,175.76,175.56,175.56,302171.0,175.71,175.76,175.56,175.56,302171.0
2022-05-06 15:55:00,175.56,175.59,175.39,175.43,434929.0,175.56,175.59,175.39,175.43,434929.0
2022-05-09 09:30:00,174.27,174.27,174.03,174.14,280184.0,174.27,174.27,174.03,174.14,280184.0
2022-05-09 09:35:00,174.13,174.24,173.92,173.93,226103.0,174.13,174.24,173.92,173.93,226103.0
2022-05-09 09:40:00,173.9,173.95,173.32,173.86,123779.0,173.9,173.95,173.32,173.86,123779.0
2022-05-09 09:45:00,173.86,173.95,173.73,173.93,119666.0,173.86,173.95,173.73,173.93,119666.0
2022-05-09 09:50:00,173.92,174.12,173.83,173.83,68226.0,173.92,174.12,173.83,173.83,68226.0
2022-05-09 09:55:00,173.82,173.87,173.61,173.79,227240.0,173.82,173.87,173.61,173.79,227240.0
2022-05-09 10:00:00,173.8,174.06,173.66,173.89,166517.0,173.8,174.06,173.66,173.89,166517.0
2022-05-09 10:05:00,173.9,174.12,173.82,174.06,75315.0,173.9,174.12,173.82,174.06,75315.0
2022-05-09 10:10:00,174.07,174.1,173.74,173.78,71112.0,174.07,174.1,173.74,173.78,71112.0
2022-05-09 10:15:00,173.77,173.8,173.4,173.43,194405.0,173.77,173.8,173.4,173.43,194405.0
2022-05-09 10:20:00,173.43,173.47,173.29,173.46,140656.0,173.43,173.47,173.29,173.46,140656.0
2022-05-09 10:25:00,173.46,173.52,173.32,173.38,75002.0,173.46,173.52,173.32,173.38,75002.0
2022-05-09 10:30:00,173.39,173.5,173.32,173.46,94786.0,173.39,173.5,173.32,173.46,94786.0
2022-05-09 10:35:00,173.47,173.66,173.46,173.59,148101.0,173.47,173.66,173.46,173.59,148101.0
2022-05-09 10:40:00,173.59,173.73,173.59,173.7,89665.0,173.59,173.73,173.59,173.7,89665.0
2022-05-09 10:45:00,173.7,173.85,173.62,173.64,78350.0,173.7,173.85,173.62,173.64,78350.0
2022-05-09 10:50:00,173.64,173.69,173.5,173.55,67429.0,173.64,173.69,173.5,173.55,67429.0
2022-05-09 10:55:00,173.52,173.61,173.47,173.53,87260.0,173.52,173.61,173.47,173.53,87260.0
2022-05-09 11:00:00,173.53,173.69,173.53,173.65,66451.0,173.53,173.69,173.53,173.65,66451.0
2022-05-09 11:05:00,173.64,173.75,173.57,173.67,51455.0,173.64,173.75,173.57,173.67,51455.0
2022-05-09 11:10:00,173.67,173.69,173.54,173.58,68879.0,173.67,173.69,173.54,173.58,68879.0
2022-05-09 11:15:00,173.59,173.76,173.52,173.72,90426.0,173.59,173.76,173.52,173.72,90426.0
2022-05-09 11:20:00,173.72,173.72,173.5,173.5,45952.0,173.72,173.72,173.5,173.5,45952.0
2022-05-09 11:25:00,173.5,173.5,173.3,173.31,74244.0,173.5,173.5,173.3,173.31,74244.0
2022-05-09 11:30:00,173.32,173.44,173.27,173.43,113372.0,173.32,173.44,173.27,173.43,113372.0
2022-05-09 11:35:00,173.41,173.44,173.27,173.41,62980.0,173.41,173.44,173.27,173.41,62980.0
2022-05-09 11:40:00,173.41,173.51,173.4,173.49,57247.0,173.41,173.51,173.4,173.49,57247.0
2022-05-09 11:45:00,173.5,173.64,173.44,173.61,109851.0,173.5,173.64,173.44,173.61,109851.0
2022-05-09 11:50:00,173.61,173.8,173.61,173.64,64739.0,173.61,173.8,173.61,173.64,64739.0
2022-05-09 11:55:00,173.63,173.64,173.58,173.63,45797.0,173.63,173.64,173.58,173.63,45797.0
2022-05-09 12:00:00,173.59,173.61,173.47,173.5,36896.0,173.59,173.61,173.47,173.5,36896.0
2022-05-09 12:05:00,173.5,173.72,173.49,173.59,147220.0,173.5,173.72,173.49,173.59,147220.0
2022-05-09 12:10:00,173.57,173.77,173.57,173.76,77491.0,173.57,173.77,173.57,173.76,77491.0
2022-05-09 12:15:00,173.77,173.94,173.76,173.93,65079.0,173.77,173.94,173.76,173.93,65079.0
2022-05-09 12:20:00,173.94,173.95,173.76,173.85,51589.0,173.94,173.95,173.76,173.85,51589.0
2022-05-09 12:25:00,173.87,173.95,173.74,173.95,55954.0,173.87,173.95,173.74,173.95,55954.0
2022-05-09 12:30:00,173.94,174.02,173.87,173.99,98149.0,173.94,174.02,173.87,173.99,98149.0
2022-05-09 12:35:00,173.99,174.06,173.92,173.93,248035.0,173.99,174.06,173.92,173.93,248035.0
2022-05-09 12:40:00,173.92,173.94,173.8,173.81,71395.0,173.92,173.94,173.8,173.81,71395.0
2022-05-09 12:45:00,173.81,173.84,173.76,173.79,20520.0,173.81,173.84,173.76,173.79,20520.0
2022-05-09 12:50:00,173.8,173.8,173.63,173.64,19914.0,173.8,173.8,173.63,173.64,19914.0
2022-05-09 12:55:00,173.63,173.64,173.55,173.59,29672.0,173.63,173.64,173.55,173.59,29672.0
2022-05-09 13:00:00,173.61,173.69,173.56,173.65,26724.0,173.61,173.69,173.56,173.65,26724.0
2022-05-09 13:05:00,173.63,173.67,173.54,173.55,30136.0,173.63,173.67,173.54,173.55,30136.0
2022-05-09 13:10:00,173.52,173.53,173.4,173.4,46008.0,173.52,173.53,173.4,173.4,46008.0
2022-05-09 13:15:00,173.4,173.42,173.31,173.39,65698.0,173.4,173.42,173.31,173.39,65698.0
2022-05-09 13:20:00,173.38,173.4,173.21,173.24,72520.0,173.38,173.4,173.21,173.24,72520.0
2022-05-09 13:25:00,173.25,173.46,173.25,173.41,91101.0,173.25,173.46,173.25,173.41,91101.0
2022-05-09 13:30:00,173.43,173.54,173.32,173.32,61466.0,173.43,173.54,173.32,173.32,61466.0
2022-05-09 13:35:00,173.32,173.34,173.23,173.28,35822.0,173.32,173.34,173.23,173.28,35822.0
2022-05-09 13:40:00,173.28,173.35,173.28,173.32,41305.0,173.28,173.35,173.28,173.32,41305.0
2022-05-09 13:45:00,173.32,173.32,173.17,173.21,71239.0,173.32,173.32,173.17,173.21,71239.0
2022-05-09 13:50:00,173.2,173.2,172.96,173.05,141514.0,173.2,173.2,172.96,173.05,141514.0
2022-05-09 13:55:00,173.04,173.16,173.02,173.12,75375.0,173.04,173.16,173.02,173.12,75375.0
2022-05-09 14:00:00,173.11,173.38,173.11,173.25,76171.0,173.11,173.38,173.11,173.25,76171.0
2022-05-09 14:05:00,173.26,173.26,173.14,173.18,28924.0,173.26,173.26,173.14,173.18,28924.0
2022-05-09 14:10:00,173.18,173.18,173.09,173.14,81875.0,173.18,173.18,173.09,173.14,81875.0
2022-05-09 14:15:00,173.14,173.19,173.11,173.18,65238.0,173.14,173.19,173.11,173.18,65238.0
2022-05-09 14:20:00,173.17,173.17,173.05,173.08,159448.0,173.17,173.17,173.05,173.08,159448.0
2022-05-09 14:25:00,173.08,173.2,173.08,173.17,36679.0,173.08,173.2,173.08,173.17,36679.0
2022-05-09 14:30:00,173.16,173.26,173.09,173.12,209519.0,173.16,173.26,173.09,173.12,209519.0
2022-05-09 14:35:00,173.1,173.13,173.01,173.03,226571.0,173.1,173.13,173.01,173.03,226571.0
2022-05-09 14:40:00,173.02,173.03,172.95,172.98,329912.0,173.02,173.03,172.95,172.98,329912.0
2022-05-09 14:45:00,172.98,173.08,172.97,173.0,74096.0,172.98,173.08,172.97,173.0,74096.0
2022-05-09 14:50:00,172.99,173.01,172.95,172.96,184041.0,172.99,173.01,172.95,172.96,184041.0
2022-05-09 14:55:00,172.96,173.04,172.87,172.9,120141.0,172.96,173.04,172.87,172.9,120141.0
2022-05-09 15:00:00,172.89,173.13,172.85,173.0,121344.0,172.89,173.13,172.85,173.0,121344.0
2022-05-09 15:05:00,173.0,173.14,172.94,173.11,68926.0,173.0,173.14,172.94,173.11,68926.0
2022-05-09 15:10:00,173.1,173.15,172.99,173.02,84610.0,173.1,173.15,172.99,173.02,84610.0
2022-05-09 15:15:00,173.02,173.04,172.88,172.98,89893.0,173.02,173.04,172.88,172.98,89893.0
2022-05-09 15:20:00,172.97,173.03,172.87,172.88,284829.0,172.97,173.03,172.87,172.88,284829.0
2022-05-09 15:25:00,172.89,172.9,172.79,172.87,157534.0,172.89,172.9,172.79,172.87,157534.0
2022-05-09 15:30:00,172.87,172.94,172.83,172.92,148269.0,172.87,172.94,172.83,172.92,148269.0
2022-05-09 15:35:00,172.92,173.02,172.9,172.91,151918.0,172.92,173.02,172.9,172.91,151918.0
2022-05-09 15:40:00,172.91,172.97,172.89,172.9,145800.0,172.91,172.97,172.89,172.9,145800.0
2022-05-09 15:45:00,172.89,172.93,172.81,172.87,204203.0,172.89,172.93,172.81,172.87,204203.0
2022-05-09 15:50:00,172.88,172.92,172.8,172.89,259424.0,172.88,172.92,172.8,172.89,259424.0
2022-05-09 15:55:00,172.89,172.93,172.83,172.89,308186.0,172.89,172.93,172.83,172.89,308186.0
2022-05-10 09:30:00,173.8,173.96,173.47,173.54,275576.0,173.8,173.96,173.47,173.54,275576.0
2022-05-10 09:35:00,173.54,173.64,173.36,173.43,217159.0,173.54,173.64,173.36,173.43,217159.0
2022-05-10 09:40:00,173.44,173.5,173.32,173.42,153462.0,173.44,173.5,173.32,173.42,153462.0
2022-05-10 09:45:00,173.42,173.43,173.01,173.14,305243.0,173.42,173.43,173.01,173.14,305243.0
2022-05-10 09:50:00,173.13,173.21,173.01,173.08,124954.0,173.13,173.21,173.01,173.08,124954.0
2022-05-10 09:55:00,173.08,173.26,173.07,173.22,46713.0,173.08,173.26,173.07,173.22,46713.0
2022-05-10 10:00:00,173.2,173.33,173.15,173.26,190729.0,173.2,173.33,173.15,173.26,190729.0
2022-05-10 10:05:00,173.25,173.41,173.22,173.24,63722.0,173.25,173.41,173.22,173.24,63722.0
2022-05-10 10:10:00,173.25,173.35,173.18,173.31,82508.0,173.25,173.35,173.18,173.31,82508.0
2022-05-10 10:15:00,173.33,173.45,173.32,173.39,37782.0,173.33,173.45,173.32,173.39,37782.0
2022-05-10 10:20:00,173.35,173.47,173.19,173.29,51849.0,173.35,173.47,173.19,173.29,51849.0
2022-05-10 10:25:00,173.28,173.38,173.23,173.34,201224.0,173.28,173.38,173.23,173.34,201224.0
2022-05-10 10:30:00,173.34,173.38,173.2,173.23,57977.0,173.34,173.38,173.2,173.23,57977.0
2022-05-10 10:35:00,173.24,173.27,172.98,172.99,67198.0,173.24,173.27,172.98,172.99,67198.0
2022-05-10 10:40:00,173.0,173.06,172.88,172.96,136038.0,173.0,173.06,172.88,172.96,136038.0
2022-05-10 10:45:00,172.95,172.97,172.16,172.25,441520.0,172.95,172.97,172.16,172.25,441520.0
2022-05-10 10:50:00,172.24,172.41,172.1,172.36,225866.0,172.24,172.41,172.1,172.36,225866.0
2022-05-10 10:55:00,172.36,172.66,172.34,172.55,144816.0,172.36,172.66,172.34,172.55,144816.0
2022-05-10 11:00:00,172.54,172.57,172.18,172.3,105000.0,172.54,172.57,172.18,172.3,105000.0
2022-05-10 11:05:00,172.3,172.4,172.15,172.36,98242.0,172.3,172.4,172.15,172.36,98242.0
2022-05-10 11:10:00,172.36,172.47,172.16,172.17,93957.0,172.36,172.47,172.16,172.17,93957.0
2022-05-10 11:15:00,172.16,172.34,172.15,172.34,133886.0,172.16,172.34,172.15,172.34,133886.0
2022-05-10 11:20:00,172.33,172.37,172.23,172.29,136663.0,172.33,172.37,172.23,172.29,136663.0
2022-05-10 11:25:00,172.3,172.47,172.21,172.34,92515.0,172.3,172.47,172.21,172.34,92515.0
2022-05-10 11:30:00,172.33,172.34,171.97,172.0,365112.0,172.33,172.34,171.97,172.0,365112.0
2022-05-10 11:35:00,172.0,172.31,171.99,172.31,111070.0,172.0,172.31,171.99,172.31,111070.0
2022-05-10 11:40:00,172.3,172.33,172.07,172.16,68718.0,172.3,172.33,172.07,172.16,68718.0
2022-05-10 11:45:00,172.17,172.19,172.04,172.04,61471.0,172.17,172.19,172.04,172.04,61471.0
2022-05-10 11:50:00,172.03,172.07,171.81,171.9,106321.0,172.03,172.07,171.81,171.9,106321.0
2022-05-10 11:55:00,171.88,172.04,171.74,172.03,110411.0,171.88,172.04,171.74,172.03,110411.0
2022-05-10 12:00:00,172.03,172.1,171.87,172.05,92728.0,172.03,172.1,171.87,172.05,92728.0
2022-05-10 12:05:00,172.04,172.05,171.87,171.91,56126.0,172.04,172.05,171.87,171.91,56126.0
2022-05-10 12:10:00,171.91,172.02,171.91,171.98,141987.0,171.91,172.02,171.91,171.98,141987.0
2022-05-10 12:15:00,171.95,171.98,171.87,171.93,108473.0,171.95,171.98,171.87,171.93,108473.0
2022-05-10 12:20:00,171.93,171.95,171.82,171.89,42170.0,171.93,171.95,171.82,171.89,42170.0
2022-05-10 12:25:00,171.89,171.96,171.86,171.94,36681.0,171.89,171.96,171.86,171.94,36681.0
2022-05-10 12:30:00,171.94,172.08,171.83,172.06,132741.0,171.94,172.08,171.83,172.06,132741.0
2022-05-10 12:35:00,172.04,172.28,172.02,172.13,83249.0,172.04,172.28,172.02,172.13,83249.0
2022-05-10 12:40:00,172.12,172.31,172.1,172.28,43103.0,172.12,172.31,172.1,172.28,43103.0
2022-05-10 12:45:00,172.29,172.31,172.18,172.2,70685.0,172.29,172.31,172.18,172.2,70685.0
2022-05-10 12:50:00,172.19,172.21,172.06,172.07,50732.0,172.19,172.21,172.06,172.07,50732.0
2022-05-10 12:55:00,172.06,172.14,172.06,172.09,32873.0,172.06,172.14,172.06,172.09,32873.0
2022-05-10 13:00:00,172.07,172.26,172.04,172.12,78096.0,172.07,172.26,172.04,172.12,78096.0
2022-05-10 13:05:00,172.12,172.18,171.94,172.03,122293.0,172.12,172.18,171.94,172.03,122293.0
2022-05-10 13:10:00,172.02,172.02,171.86,171.9,37619.0,172.02,172.02,171.86,171.9,37619.0
2022-05-10 13:15:00,171.92,171.97,171.81,171.81,30961.0,171.92,171.97,171.81,171.81,30961.0
2022-05-10 13:20:00,171.82,171.84,171.59,171.72,220189.0,171.82,171.84,171.59,171.72,220189.0
2022-05-10 13:25:00,171.72,171.85,171.66,171.81,65170.0,171.72,171.85,171.66,171.81,65170.0
2022-05-10 13:30:00,171.84,172.04,171.8,172.04,99704.0,171.84,172.04,171.8,172.04,99704.0
2022-05-10 13:35:00,172.05,172.11,171.99,172.02,46874.0,172.05,172.11,171.99,172.02,46874.0
2022-05-10 13:40:00,172.02,172.08,171.97,172.02,53612.0,172.02,172.08,171.97,172.02,53612.0
2022-05-10 13:45:00,172.02,172.1,171.95,172.08,57743.0,172.02,172.1,171.95,172.08,57743.0
2022-05-10 13:50:00,172.07,172.14,172.04,172.11,77998.0,172.07,172.14,172.04,172.11,77998.0
2022-05-10 13:55:00,172.11,172.27,172.09,172.25,58571.0,172.11,172.27,172.09,172.25,58571.0
2022-05-10 14:00:00,172.26,172.28,172.13,172.21,57127.0,172.26,172.28,172.13,172.21,57127.0
2022-05-10 14:05:00,172.21,172.22,172.1,172.11,29697.0,172.21,172.22,172.1,172.11,29697.0
2022-05-10 14:10:00,172.11,172.2,172.07,172.17,38101.0,172.11,172.2,172.07,172.17,38101.0
2022-05-10 14:15:00,172.17,172.18,172.03,172.11,107095.0,172.17,172.18,172.03,172.11,107095.0
2022-05-10 14:20:00,172.09,172.15,172.05,172.07,33273.0,172.09,172.15,172.05,172.07,33273.0
2022-05-10 14:25:00,172.07,172.11,171.98,172.01,42205.0,172.07,172.11,171.98,172.01,42205.0
2022-05-10 14:30:00,172.01,172.04,171.97,172.02,33000.0,172.01,172.04,171.97,172.02,33000.0
2022-05-10 14:35:00,172.03,172.1,171.98,171.98,46329.0,172.03,172.1,171.98,171.98,46329.0
2022-05-10 14:40:00,171.97,172.02,171.86,172.0,35400.0,171.97,172.02,171.86,172.0,35400.0
2022-05-10 14:45:00,172.01,172.01,171.83,171.86,25148.0,172.01,172.01,171.83,171.86,25148.0
2022-05-10 14:50:00,171.85,171.9,171.74,171.79,39854.0,171.85,171.9,171.74,171.79,39854.0
2022-05-10 14:55:00,171.78,171.81,171.64,171.76,80971.0,171.78,171.81,171.64,171.76,80971.0
2022-05-10 15:00:00,171.78,171.8,171.66,171.67,92856.0,171.78,171.8,171.66,171.67,92856.0
2022-05-10 15:05:00,171.65,171.91,171.64,171.77,90630.0,171.65,171.91,171.64,171.77,90630.0
2022-05-10 15:10:00,171.75,171.86,171.69,171.84,79325.0,171.75,171.86,171.69,171.84,79325.0
2022-05-10 15:15:00,171.83,171.87,171.76,171.84,70939.0,171.83,171.87,171.76,171.84,70939.0
2022-05-10 15:20:00,171.84,171.86,171.75,171.75,41450.0,171.84,171.86,171.75,171.75,41450.0
2022-05-10 15:25:00,171.75,171.79,171.68,171.78,51255.0,171.75,171.79,171.68,171.78,51255.0
2022-05-10 15:30:00,171.79,171.79,171.67,171.68,98889.0,171.79,171.79,171.67,171.68,98889.0
2022-05-10 15:35:00,171.67,171.77,171.65,171.76,43704.0,171.67,171.77,171.65,171.76,43704.0
2022-05-10 15:40:00,171.75,171.76,171.55,171.56,141901.0,171.75,171.76,171.55,171.56,141901.0
2022-05-10 15:45:00,171.57,171.69,171.53,171.59,144963.0,171.57,171.69,171.53,171.59,144963.0
2022-05-10 15:50:00,171.6,171.61,171.36,171.39,448161.0,171.6,171.61,171.36,171.39,448161.0
2022-05-10 15:55:00,171.39,171.39,171.2,171.3,606553.0,171.39,171.39,171.2,171.3,606553.0
2022-05-11 09:30:00,172.53,172.69,172.3,172.33,206066.0,172.53,172.69,172.3,172.33,206066.0
2022-05-11 09:35:00,172.33,172.71,172.31,172.66,149416.0,172.33,172.71,172.31,172.66,149416.0
2022-05-11 09:40:00,172.66,173.2,172.59,173.01,206494.0,172.66,173.2,172.59,173.01,206494.0
2022-05-11 09:45:00,173.03,173.31,172.88,173.27,221600.0,173.03,173.31,172.88,173.27,221600.0
2022-05-11 09:50:00,173.29,173.32,172.82,172.95,143256.0,173.29,173.32,172.82,172.95,143256.0
2022-05-11 09:55:00,172.97,172.97,172.64,172.86,76584.0,172.97,172.97,172.64,172.86,76584.0
2022-05-11 10:00:00,172.85,172.87,172.61,172.83,63288.0,172.85,172.87,172.61,172.83,63288.0
2022-05-11 10:05:00,172.85,172.87,172.51,172.59,35332.0,172.85,172.87,172.51,172.59,35332.0
2022-05-11 10:10:00,172.6,172.6,172.2,172.46,201965.0,172.6,172.6,172.2,172.46,201965.0
2022-05-11 10:15:00,172.41,172.43,172.25,172.42,81849.0,172.41,172.43,172.25,172.42,81849.0
2022-05-11 10:20:00,172.42,172.69,172.34,172.56,127838.0,172.42,172.69,172.34,172.56,127838.0
2022-05-11 10:25:00,172.54,172.6,172.33,172.46,76906.0,172.54,172.6,172.33,172.46,76906.0
2022-05-11 10:30:00,172.43,172.53,172.34,172.4,114063.0,172.43,172.53,172.34,172.4,114063.0
2022-05-11 10:35:00,172.39,172.67,172.31,172.64,87365.0,172.39,172.67,172.31,172.64,87365.0
2022-05-11 10:40:00,172.66,172.81,172.61,172.74,98085.0,172.66,172.81,172.61,172.74,98085.0
2022-05-11 10:45:00,172.75,172.81,172.61,172.78,65719.0,172.75,172.81,172.61,172.78,65719.0
2022-05-11 10:50:00,172.77,172.83,172.68,172.73,404639.0,172.77,172.83,172.68,172.73,404639.0
2022-05-11 10:55:00,172.73,172.81,172.63,172.67,105734.0,172.73,172.81,172.63,172.67,105734.0
2022-05-11 11:00:00,172.68,172.69,172.31,172.34,83096.0,172.68,172.69,172.31,172.34,83096.0
2022-05-11 11:05:00,172.33,172.56,172.33,172.42,310049.0,172.33,172.56,172.33,172.42,310049.0
2022-05-11 11:10:00,172.41,172.68,172.4,172.62,107442.0,172.41,172.68,172.4,172.62,107442.0
2022-05-11 11:15:00,172.62,172.66,172.43,172.51,76103.0,172.62,172.66,172.43,172.51,76103.0
2022-05-11 11:20:00,172.48,172.77,172.48,172.72,87522.0,172.48,172.77,172.48,172.72,87522.0
2022-05-11 11:25:00,172.71,172.95,172.64,172.88,94878.0,172.71,172.95,172.64,172.88,94878.0
2022-05-11 11:30:00,172.89,172.95,172.82,172.85,70851.0,172.89,172.95,172.82,172.85,70851.0
2022-05-11 11:35:00,172.86,173.01,172.82,172.88,91844.0,172.86,173.01,172.82,172.88,91844.0
2022-05-11 11:40:00,172.88,172.95,172.84,172.94,70038.0,172.88,172.95,172.84,172.94,70038.0
2022-05-11 11:45:00,172.94,172.99,172.75,172.78,84624.0,172.94,172.99,172.75,172.78,84624.0
2022-05-11 11:50:00,172.77,172.83,172.71,172.74,77365.0,172.77,172.83,172.71,172.74,77365.0
2022-05-11 11:55:00,172.73,172.77,172.63,172.75,102110.0,172.73,172.77,172.63,172.75,102110.0
2022-05-11 12:00:00,172.75,172.79,172.69,172.79,126391.0,172.75,172.79,172.69,172.79,126391.0
2022-05-11 12:05:00,172.78,172.86,172.76,172.79,80991.0,172.78,172.86,172.76,172.79,80991.0
2022-05-11 12:10:00,172.78,172.86,172.68,172.84,85208.0,172.78,172.86,172.68,172.84,85208.0
2022-05-11 12:15:00,172.83,172.97,172.78,172.79,95304.0,172.83,172.97,172.78,172.79,95304.0
2022-05-11 12:20:00,172.78,172.9,172.76,172.81,70542.0,172.78,172.9,172.76,172.81,70542.0
2022-05-11 12:25:00,172.8,172.86,172.67,172.68,76110.0,172.8,172.86,172.67,172.68,76110.0
2022-05-11 12:30:00,172.68,172.74,172.56,172.6,95002.0,172.68,172.74,172.56,172.6,95002.0
2022-05-11 12:35:00,172.61,172.78,172.59,172.68,74808.0,172.61,172.78,172.59,172.68,74808.0
2022-05-11 12:40:00,172.69,172.83,172.69,172.81,86776.0,172.69,172.83,172.69,172.81,86776.0
2022-05-11 12:45:00,172.82,172.9,172.8,172.89,78848.0,172.82,172.9,172.8,172.89,78848.0
2022-05-11 12:50:00,172.9,172.9,172.82,172.84,68721.0,172.9,172.9,172.82,172.84,68721.0
2022-05-11 12:55:00,172.84,172.85,172.7,172.75,84765.0,172.84,172.85,172.7,172.75,84765.0
2022-05-11 13:00:00,172.76,172.83,172.63,172.8,78353.0,172.76,172.83,172.63,172.8,78353.0
2022-05-11 13:05:00,172.77,172.78,172.68,172.71,29662.0,172.77,172.78,172.68,172.71,29662.0
2022-05-11 13:10:00,172.72,172.94,172.72,172.88,44973.0,172.72,172.94,172.72,172.88,44973.0
2022-05-11 13:15:00,172.88,173.17,172.87,173.12,98495.0,172.88,173.17,172.87,173.12,98495.0
2022-05-11 13:20:00,173.12,173.12,172.96,172.99,59514.0,173.12,173.12,172.96,172.99,59514.0
2022-05-11 13:25:00,172.97,173.0,172.89,172.94,54275.0,172.97,173.0,172.89,172.94,54275.0
2022-05-11 13:30:00,172.93,172.93,172.76,172.87,52354.0,172.93,172.93,172.76,172.87,52354.0
2022-05-11 13:35:00,172.86,172.94,172.82,172.91,39992.0,172.86,172.94,172.82,172.91,39992.0
2022-05-11 13:40:00,172.9,172.99,172.89,172.89,32290.0,172.9,172.99,172.89,172.89,32290.0
2022-05-11 13:45:00,172.88,172.92,172.71,172.74,47220.0,172.88,172.92,172.71,172.74,47220.0
2022-05-11 13:50:00,172.75,172.9,172.74,172.84,42316.0,172.75,172.9,172.74,172.84,42316.0
2022-05-11 13:55:00,172.83,172.88,172.71,172.74,30593.0,172.83,172.88,172.71,172.74,30593.0
2022-05-11 14:00:00,172.75,173.09,172.75,173.07,34669.0,172.75,173.09,172.75,173.07,34669.0
2022-05-11 14:05:00,173.06,173.07,172.75,172.77,45755.0,173.06,173.07,172.75,172.77,45755.0
2022-05-11 14:10:00,172.76,172.86,172.74,172.81,29543.0,172.76,172.86,172.74,172.81,29543.0
2022-05-11 14:15:00,172.83,172.84,172.73,172.74,20120.0,172.83,172.84,172.73,172.74,20120.0
2022-05-11 14:20:00,172.75,172.87,172.66,172.83,43951.0,172.75,172.87,172.66,172.83,43951.0
2022-05-11 14:25:00,172.83,172.86,172.75,172.75,32322.0,172.83,172.86,172.75,172.75,32322.0
2022-05-11 14:30:00,172.75,172.78,172.64,172.78,62978.0,172.75,172.78,172.64,172.78,62978.0
2022-05-11 14:35:00,172.76,172.77,172.64,172.67,59689.0,172.76,172.77,172.64,172.67,59689.0
2022-05-11 14:40:00,172.67,172.75,172.63,172.75,41738.0,172.67,172.75,172.63,172.75,41738.0
2022-05-11 14:45:00,172.75,172.78,172.64,172.67,56801.0,172.75,172.78,172.64,172.67,56801.0
2022-05-11 14:50:00,172.67,172.71,172.61,172.69,55676.0,172.67,172.71,172.61,172.69,55676.0
2022-05-11 14:55:00,172.7,172.86,172.68,172.81,66299.0,172.7,172.86,172.68,172.81,66299.0
2022-05-11 15:00:00,172.82,172.9,172.77,172.77,103496.0,172.82,172.9,172.77,172.77,103496.0
2022-05-11 15:05:00,172.77,172.79,172.66,172.68,48130.0,172.77,172.79,172.66,172.68,48130.0
2022-05-11 15:10:00,172.69,172.79,172.65,172.79,53404.0,172.69,172.79,172.65,172.79,53404.0
2022-05-11 15:15:00,172.79,172.94,172.76,172.9,324725.0,172.79,172.94,172.76,172.9,324725.0
2022-05-11 15:20:00,172.89,172.96,172.88,172.9,192653.0,172.89,172.96,172.88,172.9,192653.0
2022-05-11 15:25:00,172.9,172.96,172.9,172.92,78417.0,172.9,172.96,172.9,172.92,78417.0
2022-05-11 15:30:00,172.92,172.98,172.9,172.96,59505.0,172.92,172.98,172.9,172.96,59505.0
2022-05-11 15:35:00,172.95,172.97,172.92,172.94,55896.0,172.95,172.97,172.92,172.94,55896.0
2022-05-11 15:40:00,172.93,172.97,172.92,172.93,93712.0,172.93,172.97,172.92,172.93,93712.0
2022-05-11 15:45:00,172.92,172.97,172.91,172.95,121488.0,172.92,172.97,172.91,172.95,121488.0
2022-05-11 15:50:00,172.95,172.97,172.9,172.95,192088.0,172.95,172.97,172.9,172.95,192088.0
2022-05-11 15:55:00,172.95,172.95,172.79,172.84,385175.0,172.95,172.95,172.79,172.84,385175.0
2022-05-12 09:30:00,172.07,172.37,172.02,172.34,132962.0,172.07,172.37,172.02,172.34,132962.0
2022-05-12 09:35:00,172.28,172.4,172.14,172.2,101354.0,172.28,172.4,172.14,172.2,101354.0
2022-05-12 09:40:00,172.19,172.26,172.04,172.15,78874.0,172.19,172.26,172.04,172.15,78874.0
2022-05-12 09:45:00,172.23,172.23,172.0,172.03,67192.0,172.23,172.23,172.0,172.03,67192.0
2022-05-12 09:50:00,172.01,172.04,171.69,171.69,82945.0,172.01,172.04,171.69,171.69,82945.0
2022-05-12 09:55:00,171.68,171.71,171.45,171.53,111957.0,171.68,171.71,171.45,171.53,111957.0
2022-05-12 10:00:00,171.53,171.59,171.21,171.29,194636.0,171.53,171.59,171.21,171.29,194636.0
2022-05-12 10:05:00,171.31,171.51,171.27,171.42,113611.0,171.31,171.51,171.27,171.42,113611.0
2022-05-12 10:10:00,171.42,171.89,171.4,171.87,95014.0,171.42,171.89,171.4,171.87,95014.0
2022-05-12 10:15:00,171.86,171.94,171.59,171.7,31346.0,171.86,171.94,171.59,171.7,31346.0
2022-05-12 10:20:00,171.7,171.7,171.54,171.64,48163.0,171.7,171.7,171.54,171.64,48163.0
2022-05-12 10:25:00,171.65,171.65,171.46,171.58,37100.0,171.65,171.65,171.46,171.58,37100.0
2022-05-12 10:30:00,171.58,171.62,171.38,171.57,258840.0,171.58,171.62,171.38,171.57,258840.0
2022-05-12 10:35:00,171.56,171.65,171.5,171.53,124941.0,171.56,171.65,171.5,171.53,124941.0
2022-05-12 10:40:00,171.54,171.66,171.5,171.53,57567.0,171.54,171.66,171.5,171.53,57567.0
2022-05-12 10:45:00,171.51,171.62,171.4,171.58,62717.0,171.51,171.62,171.4,171.58,62717.0
2022-05-12 10:50:00,171.61,171.75,171.59,171.63,37609.0,171.61,171.75,171.59,171.63,37609.0
2022-05-12 10:55:00,171.62,171.83,171.57,171.83,82855.0,171.62,171.83,171.57,171.83,82855.0
2022-05-12 11:00:00,171.83,171.86,171.65,171.72,33320.0,171.83,171.86,171.65,171.72,33320.0
2022-05-12 11:05:00,171.74,171.93,171.62,171.9,43118.0,171.74,171.93,171.62,171.9,43118.0
2022-05-12 11:10:00,171.9,171.94,171.7,171.71,27958.0,171.9,171.94,171.7,171.71,27958.0
2022-05-12 11:15:00,171.72,171.75,171.45,171.47,91967.0,171.72,171.75,171.45,171.47,91967.0
2022-05-12 11:20:00,171.48,171.53,171.38,171.47,93671.0,171.48,171.53,171.38,171.47,93671.0
2022-05-12 11:25:00,171.49,171.49,171.36,171.37,40542.0,171.49,171.49,171.36,171.37,40542.0
2022-05-12 11:30:00,171.36,171.42,171.21,171.25,261321.0,171.36,171.42,171.21,171.25,261321.0
2022-05-12 11:35:00,171.24,171.29,171.19,171.22,93092.0,171.24,171.29,171.19,171.22,93092.0
2022-05-12 11:40:00,171.23,171.29,171.21,171.24,72424.0,171.23,171.29,171.21,171.24,72424.0
2022-05-12 11:45:00,171.24,171.25,171.06,171.16,133400.0,171.24,171.25,171.06,171.16,133400.0
2022-05-12 11:50:00,171.14,171.24,171.06,171.07,82921.0,171.14,171.24,171.06,171.07,82921.0
2022-05-12 11:55:00,171.07,171.22,170.95,171.19,160369.0,171.07,171.22,170.95,171.19,160369.0
2022-05-12 12:00:00,171.21,171.22,171.03,171.11,63336.0,171.21,171.22,171.03,171.11,63336.0
2022-05-12 12:05:00,171.12,171.15,170.98,171.09,65238.0,171.12,171.15,170.98,171.09,65238.0
2022-05-12 12:10:00,171.1,171.25,171.03,171.24,99955.0,171.1,171.25,171.03,171.24,99955.0
2022-05-12 12:15:00,171.24,171.28,171.15,171.2,54546.0,171.24,171.28,171.15,171.2,54546.0
2022-05-12 12:20:00,171.21,171.23,171.1,171.13,55760.0,171.21,171.23,171.1,171.13,55760.0
2022-05-12 12:25:00,171.13,171.31,171.03,171.31,100063.0,171.13,171.31,171.03,171.31,100063.0
2022-05-12 12:30:00,171.31,171.37,171.22,171.31,60610.0,171.31,171.37,171.22,171.31,60610.0
2022-05-12 12:35:00,171.29,171.3,171.11,171.13,47271.0,171.29,171.3,171.11,171.13,47271.0
2022-05-12 12:40:00,171.12,171.16,171.04,171.14,40093.0,171.12,171.16,171.04,171.14,40093.0
2022-05-12 12:45:00,171.15,171.16,171.04,171.06,34752.0,171.15,171.16,171.04,171.06,34752.0
2022-05-12 12:50:00,171.07,171.1,170.36,170.56,325285.0,171.07,171.1,170.36,170.56,325285.0
2022-05-12 12:55:00,170.55,170.55,170.12,170.27,458462.0,170.55,170.55,170.12,170.27,458462.0
2022-05-12 13:00:00,170.27,170.28,169.95,170.06,351194.0,170.27,170.28,169.95,170.06,351194.0
2022-05-12 13:05:00,170.05,170.31,170.05,170.2,219569.0,170.05,170.31,170.05,170.2,219569.0
2022-05-12 13:10:00,170.18,170.3,170.1,170.3,137702.0,170.18,170.3,170.1,170.3,137702.0
2022-05-12 13:15:00,170.29,170.34,170.2,170.22,126250.0,170.29,170.34,170.2,170.22,126250.0
2022-05-12 13:20:00,170.23,170.35,170.22,170.31,160335.0,170.23,170.35,170.22,170.31,160335.0
2022-05-12 13:25:00,170.32,170.37,170.23,170.27,93818.0,170.32,170.37,170.23,170.27,93818.0
2022-05-12 13:30:00,170.25,170.28,170.1,170.1,95774.0,170.25,170.28,170.1,170.1,95774.0
2022-05-12 13:35:00,170.12,170.13,169.96,170.0,82627.0,170.12,170.13,169.96,170.0,82627.0
2022-05-12 13:40:00,169.97,170.09,169.91,170.06,141889.0,169.97,170.09,169.91,170.06,141889.0
2022-05-12 13:45:00,170.06,170.15,170.02,170.03,80945.0,170.06,170.15,170.02,170.03,80945.0
2022-05-12 13:50:00,170.02,170.1,170.01,170.05,63114.0,170.02,170.1,170.01,170.05,63114.0
2022-05-12 13:55:00,170.05,170.09,169.97,170.02,78892.0,170.05,170.09,169.97,170.02,78892.0
2022-05-12 14:00:00,170.02,170.2,170.02,170.18,102673.0,170.02,170.2,170.02,170.18,102673.0
2022-05-12 14:05:00,170.18,170.22,170.1,170.11,146354.0,170.18,170.22,170.1,170.11,146354.0
2022-05-12 14:10:00,170.11,170.17,170.02,170.06,235867.0,170.11,170.17,170.02,170.06,235867.0
2022-05-12 14:15:00,170.06,170.06,169.97,170.01,57731.0,170.06,170.06,169.97,170.01,57731.0
2022-05-12 14:20:00,170.0,170.07,170.0,170.0,81116.0,170.0,170.07,170.0,170.0,81116.0
2022-05-12 14:25:00,170.0,170.04,169.94,170.0,52536.0,170.0,170.04,169.94,170.0,52536.0
2022-05-12 14:30:00,170.0,170.03,169.95,170.0,67155.0,170.0,170.03,169.95,170.0,67155.0
2022-05-12 14:35:00,169.99,170.03,169.9,169.92,70019.0,169.99,170.03,169.9,169.92,70019.0
2022-05-12 14:40:00,169.93,169.96,169.9,169.92,64409.0,169.93,169.96,169.9,169.92,64409.0
2022-05-12 14:45:00,169.93,170.04,169.91,170.03,93548.0,169.93,170.04,169.91,170.03,93548.0
2022-05-12 14:50:00,170.04,170.08,170.0,170.06,61503.0,170.04,170.08,170.0,170.06,61503.0
2022-05-12 14:55:00,170.08,170.15,170.0,170.05,164684.0,170.08,170.15,170.0,170.05,164684.0
2022-05-12 15:00:00,170.04,170.11,169.99,170.03,133806.0,170.04,170.11,169.99,170.03,133806.0
2022-05-12 15:05:00,170.04,170.05,169.92,169.95,335774.0,170.04,170.05,169.92,169.95,335774.0
2022-05-12 15:10:00,169.95,170.02,169.92,170.0,81033.0,169.95,170.02,169.92,170.0,81033.0
2022-05-12 15:15:00,169.99,170.06,169.99,170.03,67843.0,169.99,170.06,169.99,170.03,67843.0
2022-05-12 15:20:00,170.04,170.17,170.0,170.15,100308.0,170.04,170.17,170.0,170.15,100308.0
2022-05-12 15:25:00,170.14,170.16,170.07,170.08,135732.0,170.14,170.16,170.07,170.08,135732.0
2022-05-12 15:30:00,170.06,170.16,170.01,170.08,213971.0,170.06,170.16,170.01,170.08,213971.0
2022-05-12 15:35:00,170.08,170.15,170.01,170.13,162913.0,170.08,170.15,170.01,170.13,162913.0
2022-05-12 15:40:00,170.14,170.16,170.12,170.14,99185.0,170.14,170.16,170.12,170.14,99185.0
2022-05-12 15:45:00,170.14,170.2,170.12,170.19,144624.0,170.14,170.2,170.12,170.19,144624.0
2022-05-12 15:50:00,170.19,170.29,170.16,170.19,206348.0,170.19,170.29,170.16,170.19,206348.0
2022-05-12 15:55:00,170.19,170.2,170.05,170.14,370675.0,170.19,170.2,170.05,170.14,370675.0
2022-05-13 09:30:00,168.31,168.37,168.14,168.28,380971.0,168.31,168.37,168.14,168.28,380971.0
2022-05-13 09:35:00,168.27,168.57,168.22,168.29,173080.0,168.27,168.57,168.22,168.29,173080.0
2022-05-13 09:40:00,168.31,168.36,168.05,168.11,300365.0,168.31,168.36,168.05,168.11,300365.0
2022-05-13 09:45:00,168.11,168.23,168.01,168.18,244288.0,168.11,168.23,168.01,168.18,244288.0
2022-05-13 09:50:00,168.16,168.6,168.16,168.54,186982.0,168.16,168.6,168.16,168.54,186982.0
2022-05-13 09:55:00,168.55,168.62,168.41,168.49,231613.0,168.55,168.62,168.41,168.49,231613.0
2022-05-13 10:00:00,168.48,169.23,168.48,169.05,254720.0,168.48,169.23,168.48,169.05,254720.0
2022-05-13 10:05:00,169.06,169.52,168.99,169.24,237674.0,169.06,169.52,168.99,169.24,237674.0
2022-05-13 10:10:00,169.28,169.41,169.2,169.29,86012.0,169.28,169.41,169.2,169.29,86012.0
2022-05-13 10:15:00,169.3,169.38,169.06,169.1,372005.0,169.3,169.38,169.06,169.1,372005.0
2022-05-13 10:20:00,169.11,169.34,169.08,169.3,118823.0,169.11,169.34,169.08,169.3,118823.0
2022-05-13 10:25:00,169.3,169.53,169.25,169.41,364905.0,169.3,169.53,169.25,169.41,364905.0
2022-05-13 10:30:00,169.41,169.62,169.27,169.59,64916.0,169.41,169.62,169.27,169.59,64916.0
2022-05-13 10:35:00,169.59,169.61,169.31,169.32,48874.0,169.59,169.61,169.31,169.32,48874.0
2022-05-13 10:40:00,169.33,169.39,169.21,169.37,63482.0,169.33,169.39,169.21,169.37,63482.0
2022-05-13 10:45:00,169.37,169.37,168.52,169.09,302637.0,169.37,169.37,168.52,169.09,302637.0
2022-05-13 10:50:00,169.08,169.36,169.02,169.31,193750.0,169.08,169.36,169.02,169.31,193750.0
2022-05-13 10:55:00,169.32,169.4,169.23,169.3,77654.0,169.32,169.4,169.23,169.3,77654.0
2022-05-13 11:00:00,169.28,169.45,169.26,169.28,45689.0,169.28,169.45,169.26,169.28,45689.0
2022-05-13 11:05:00,169.28,169.34,169.17,169.31,54593.0,169.28,169.34,169.17,169.31,54593.0
2022-05-13 11:10:00,169.31,169.38,169.22,169.32,75838.0,169.31,169.38,169.22,169.32,75838.0
2022-05-13 11:15:00,169.31,169.31,169.01,169.06,279545.0,169.31,169.31,169.01,169.06,279545.0
2022-05-13 11:20:00,169.06,169.23,169.03,169.12,133706.0,169.06,169.23,169.03,169.12,133706.0
2022-05-13 11:25:00,169.11,169.12,168.85,169.0,146016.0,169.11,169.12,168.85,169.0,146016.0
2022-05-13 11:30:00,168.99,169.14,168.91,169.05,135694.0,168.99,169.14,168.91,169.05,135694.0
2022-05-13 11:35:00,169.04,169.05,168.86,168.86,76208.0,169.04,169.05,168.86,168.86,76208.0
2022-05-13 11:40:00,168.85,168.87,168.67,168.72,100233.0,168.85,168.87,168.67,168.72,100233.0
2022-05-13 11:45:00,168.71,168.79,168.53,168.58,193268.0,168.71,168.79,168.53,168.58,193268.0
2022-05-13 11:50:00,168.57,168.79,168.56,168.77,185109.0,168.57,168.79,168.56,168.77,185109.0
2022-05-13 11:55:00,168.78,168.8,168.64,168.73,140825.0,168.78,168.8,168.64,168.73,140825.0
2022-05-13 12:00:00,168.76,168.98,168.67,168.97,71438.0,168.76,168.98,168.67,168.97,71438.0
2022-05-13 12:05:00,169.0,169.0,168.81,168.88,88830.0,169.0,169.0,168.81,168.88,88830.0
2022-05-13 12:10:00,168.87,168.98,168.79,168.92,61656.0,168.87,168.98,168.79,168.92,61656.0
2022-05-13 12:15:00,168.92,169.03,168.91,168.95,22669.0,168.92,169.03,168.91,168.95,22669.0
2022-05-13 12:20:00,168.95,168.99,168.88,168.93,29491.0,168.95,168.99,168.88,168.93,29491.0
2022-05-13 12:25:00,168.93,169.07,168.92,169.07,20481.0,168.93,169.07,168.92,169.07,20481.0
2022-05-13 12:30:00,169.06,169.07,168.9,169.04,23236.0,169.06,169.07,168.9,169.04,23236.0
2022-05-13 12:35:00,169.06,169.11,168.98,169.0,33439.0,169.06,169.11,168.98,169.0,33439.0
2022-05-13 12:40:00,169.02,169.02,168.88,168.91,40716.0,169.02,169.02,168.88,168.91,40716.0
2022-05-13 12:45:00,168.9,168.95,168.84,168.9,46279.0,168.9,168.95,168.84,168.9,46279.0
2022-05-13 12:50:00,168.89,168.89,168.79,168.86,25929.0,168.89,168.89,168.79,168.86,25929.0
2022-05-13 12:55:00,168.87,168.96,168.87,168.94,30369.0,168.87,168.96,168.87,168.94,30369.0
2022-05-13 13:00:00,168.94,168.96,168.87,168.9,26983.0,168.94,168.96,168.87,168.9,26983.0
2022-05-13 13:05:00,168.92,169.01,168.88,168.99,52054.0,168.92,169.01,168.88,168.99,52054.0
2022-05-13 13:10:00,168.99,168.99,168.9,168.97,72720.0,168.99,168.99,168.9,168.97,72720.0
2022-05-13 13:15:00,168.97,168.99,168.92,168.99,42921.0,168.97,168.99,168.92,168.99,42921.0
2022-05-13 13:20:00,168.95,168.98,168.91,168.97,31801.0,168.95,168.98,168.91,168.97,31801.0
2022-05-13 13:25:00,168.98,169.0,168.75,168.76,102861.0,168.98,169.0,168.75,168.76,102861.0
2022-05-13 13:30:00,168.74,168.88,168.74,168.87,139908.0,168.74,168.88,168.74,168.87,139908.0
2022-05-13 13:35:00,168.87,168.88,168.75,168.75,54644.0,168.87,168.88,168.75,168.75,54644.0
2022-05-13 13:40:00,168.76,168.77,168.64,168.68,41951.0,168.76,168.77,168.64,168.68,41951.0
2022-05-13 13:45:00,168.67,168.69,168.61,168.69,17330.0,168.67,168.69,168.61,168.69,17330.0
2022-05-13 13:50:00,168.68,168.76,168.66,168.74,35434.0,168.68,168.76,168.66,168.74,35434.0
2022-05-13 13:55:00,168.74,168.75,168.67,168.7,55644.0,168.74,168.75,168.67,168.7,55644.0
2022-05-13 14:00:00,168.71,168.8,168.7,168.74,29147.0,168.71,168.8,168.7,168.74,29147.0
2022-05-13 14:05:00,168.75,168.81,168.7,168.72,63729.0,168.75,168.81,168.7,168.72,63729.0
2022-05-13 14:10:00,168.73,168.82,168.71,168.74,43737.0,168.73,168.82,168.71,168.74,43737.0
2022-05-13 14:15:00,168.74,168.78,168.7,168.77,67903.0,168.74,168.78,168.7,168.77,67903.0
2022-05-13 14:20:00,168.79,168.82,168.7,168.72,37912.0,168.79,168.82,168.7,168.72,37912.0
2022-05-13 14:25:00,168.72,168.79,168.71,168.79,18185.0,168.72,168.79,168.71,168.79,18185.0
2022-05-13 14:30:00,168.79,168.93,168.75,168.84,62101.0,168.79,168.93,168.75,168.84,62101.0
2022-05-13 14:35:00,168.84,168.86,168.79,168.84,52896.0,168.84,168.86,168.79,168.84,52896.0
2022-05-13 14:40:00,168.84,168.86,168.76,168.79,75107.0,168.84,168.86,168.76,168.79,75107.0
2022-05-13 14:45:00,168.79,168.82,168.75,168.8,38852.0,168.79,168.82,168.75,168.8,38852.0
2022-05-13 14:50:00,168.8,168.87,168.79,168.86,73485.0,168.8,168.87,168.79,168.86,73485.0
2022-05-13 14:55:00,168.87,168.93,168.82,168.93,70144.0,168.87,168.93,168.82,168.93,70144.0
2022-05-13 15:00:00,168.94,168.94,168.63,168.72,1346088.0,168.94,168.94,168.63,168.72,1346088.0
2022-05-13 15:05:00,168.71,168.71,168.59,168.65,89265.0,168.71,168.71,168.59,168.65,89265.0
2022-05-13 15:10:00,168.65,168.67,168.6,168.66,63305.0,168.65,168.67,168.6,168.66,63305.0
2022-05-13 15:15:00,168.66,168.67,168.6,168.61,67340.0,168.66,168.67,168.6,168.61,67340.0
2022-05-13 15:20:00,168.62,168.66,168.6,168.61,84364.0,168.62,168.66,168.6,168.61,84364.0
2022-05-13 15:25:00,168.62,168.63,168.51,168.54,147776.0,168.62,168.63,168.51,168.54,147776.0
2022-05-13 15:30:00,168.54,168.69,168.54,168.58,178783.0,168.54,168.69,168.54,168.58,178783.0
2022-05-13 15:35:00,168.58,168.63,168.54,168.56,204245.0,168.58,168.63,168.54,168.56,204245.0
2022-05-13 15:40:00,168.57,168.65,168.54,168.61,188049.0,168.57,168.65,168.54,168.61,188049.0
2022-05-13 15:45:00,168.62,168.65,168.59,168.62,176867.0,168.62,168.65,168.59,168.62,176867.0
2022-05-13 15:50:00,168.63,168.78,168.6,168.72,320874.0,168.63,168.78,168.6,168.72,320874.0
2022-05-13 15:55:00,168.72,168.81,168.67,168.79,447883.0,168.72,168.81,168.67,168.79,447883.0
2022-05-16 09:30:00,168.43,168.59,168.34,168.58,260481.0,168.43,168.59,168.34,168.58,260481.0
2022-05-16 09:35:00,168.58,168.68,168.51,168.61,143846.0,168.58,168.68,168.51,168.61,143846.0
2022-05-16 09:40:00,168.62,168.71,168.5,168.61,90332.0,168.62,168.71,168.5,168.61,90332.0
2022-05-16 09:45:00,168.6,168.72,168.46,168.56,208164.0,168.6,168.72,168.46,168.56,208164.0
2022-05-16 09:50:00,168.56,168.95,168.56,168.69,168880.0,168.56,168.95,168.56,168.69,168880.0
2022-05-16 09:55:00,168.69,168.8,168.59,168.6,53758.0,168.69,168.8,168.59,168.6,53758.0
2022-05-16 10:00:00,168.59,168.81,168.57,168.78,52521.0,168.59,168.81,168.57,168.78,52521.0
2022-05-16 10:05:00,168.8,168.81,168.71,168.74,32867.0,168.8,168.81,168.71,168.74,32867.0
2022-05-16 10:10:00,168.74,169.04,168.74,168.87,78914.0,168.74,169.04,168.74,168.87,78914.0
2022-05-16 10:15:00,168.88,168.99,168.85,168.94,77521.0,168.88,168.99,168.85,168.94,77521.0
2022-05-16 10:20:00,168.94,169.16,168.92,169.07,187188.0,168.94,169.16,168.92,169.07,187188.0
2022-05-16 10:25:00,169.08,169.23,169.02,169.13,122710.0,169.08,169.23,169.02,169.13,122710.0
2022-05-16 10:30:00,169.14,169.19,169.01,169.19,94255.0,169.14,169.19,169.01,169.19,94255.0
2022-05-16 10:35:00,169.19,169.31,169.18,169.3,53208.0,169.19,169.31,169.18,169.3,53208.0
2022-05-16 10:40:00,169.29,169.36,169.15,169.21,106533.0,169.29,169.36,169.15,169.21,106533.0
2022-05-16 10:45:00,169.2,169.26,169.0,169.0,79880.0,169.2,169.26,169.0,169.0,79880.0
2022-05-16 10:50:00,169.0,169.14,168.98,169.13,89528.0,169.0,169.14,168.98,169.13,89528.0
2022-05-16 10:55:00,169.13,169.13,168.98,169.02,68508.0,169.13,169.13,168.98,169.02,68508.0
2022-05-16 11:00:00,169.01,169.19,168.99,169.14,69267.0,169.01,169.19,168.99,169.14,69267.0
2022-05-16 11:05:00,169.14,169.2,169.08,169.15,50566.0,169.14,169.2,169.08,169.15,50566.0
2022-05-16 11:10:00,169.13,169.14,168.98,169.03,82088.0,169.13,169.14,168.98,169.03,82088.0
2022-05-16 11:15:00,169.02,169.16,169.02,169.05,31216.0,169.02,169.16,169.02,169.05,31216.0
2022-05-16 11:20:00,169.04,169.09,168.98,169.0,45717.0,169.04,169.09,168.98,169.0,45717.0
2022-05-16 11:25:00,169.02,169.07,168.85,168.94,58443.0,169.02,169.07,168.85,168.94,58443.0
2022-05-16 11:30:00,168.95,169.02,168.92,168.99,19927.0,168.95,169.02,168.92,168.99,19927.0
2022-05-16 11:35:00,169.01,169.08,168.92,169.07,19881.0,169.01,169.08,168.92,169.07,19881.0
2022-05-16 11:40:00,169.06,169.1,169.03,169.1,22513.0,169.06,169.1,169.03,169.1,22513.0
2022-05-16 11:45:00,169.13,169.17,169.06,169.08,50676.0,169.13,169.17,169.06,169.08,50676.0
2022-05-16 11:50:00,169.09,169.19,169.05,169.18,25254.0,169.09,169.19,169.05,169.18,25254.0
2022-05-16 11:55:00,169.17,169.21,169.14,169.18,29405.0,169.17,169.21,169.14,169.18,29405.0
2022-05-16 12:00:00,169.21,169.21,169.11,169.12,57221.0,169.21,169.21,169.11,169.12,57221.0
2022-05-16 12:05:00,169.12,169.24,169.12,169.19,19897.0,169.12,169.24,169.12,169.19,19897.0
2022-05-16 12:10:00,169.2,169.28,169.2,169.26,24369.0,169.2,169.28,169.2,169.26,24369.0
2022-05-16 12:15:00,169.25,169.25,169.08,169.09,49731.0,169.25,169.25,169.08,169.09,49731.0
2022-05-16 12:20:00,169.09,169.16,169.08,169.09,51338.0,169.09,169.16,169.08,169.09,51338.0
2022-05-16 12:25:00,169.08,169.14,168.99,169.0,27054.0,169.08,169.14,168.99,169.0,27054.0
2022-05-16 12:30:00,168.99,169.15,168.98,169.13,32284.0,168.99,169.15,168.98,169.13,32284.0
2022-05-16 12:35:00,169.13,169.25,169.13,169.15,24414.0,169.13,169.25,169.13,169.15,24414.0
2022-05-16 12:40:00,169.15,169.25,169.12,169.22,18258.0,169.15,169.25,169.12,169.22,18258.0
2022-05-16 12:45:00,169.22,169.28,169.2,169.27,16237.0,169.22,169.28,169.2,169.27,16237.0
2022-05-16 12:50:00,169.27,169.39,169.27,169.39,26774.0,169.27,169.39,169.27,169.39,26774.0
2022-05-16 12:55:00,169.39,169.43,169.32,169.34,35353.0,169.39,169.43,169.32,169.34,35353.0
2022-05-16 13:00:00,169.37,169.38,169.32,169.37,21218.0,169.37,169.38,169.32,169.37,21218.0
2022-05-16 13:05:00,169.37,169.37,169.3,169.33,26327.0,169.37,169.37,169.3,169.33,26327.0
2022-05-16 13:10:00,169.32,169.35,169.2,169.21,28486.0,169.32,169.35,169.2,169.21,28486.0
2022-05-16 13:15:00,169.22,169.28,169.17,169.17,39856.0,169.22,169.28,169.17,169.17,39856.0
2022-05-16 13:20:00,169.18,169.31,169.17,169.24,32720.0,169.18,169.31,169.17,169.24,32720.0
2022-05-16 13:25:00,169.23,169.41,169.22,169.27,102153.0,169.23,169.41,169.22,169.27,102153.0
2022-05-16 13:30:00,169.26,169.32,169.2,169.25,28540.0,169.26,169.32,169.2,169.25,28540.0
2022-05-16 13:35:00,169.25,169.36,169.24,169.35,30064.0,169.25,169.36,169.24,169.35,30064.0
2022-05-16 13:40:00,169.35,169.51,169.35,169.48,77636.0,169.35,169.51,169.35,169.48,77636.0
2022-05-16 13:45:00,169.48,169.57,169.4,169.45,35416.0,169.48,169.57,169.4,169.45,35416.0
2022-05-16 13:50:00,169.45,169.57,169.45,169.48,41257.0,169.45,169.57,169.45,169.48,41257.0
2022-05-16 13:55:00,169.49,169.49,169.39,169.39,44465.0,169.49,169.49,169.39,169.39,44465.0
2022-05-16 14:00:00,169.39,169.43,169.33,169.4,53159.0,169.39,169.43,169.33,169.4,53159.0
2022-05-16 14:05:00,169.41,169.51,169.33,169.35,42452.0,169.41,169.51,169.33,169.35,42452.0
2022-05-16 14:10:00,169.34,169.38,169.32,169.32,30693.0,169.34,169.38,169.32,169.32,30693.0
2022-05-16 14:15:00,169.32,169.39,169.31,169.31,11857.0,169.32,169.39,169.31,169.31,11857.0
2022-05-16 14:20:00,169.31,169.35,169.21,169.29,76425.0,169.31,169.35,169.21,169.29,76425.0
2022-05-16 14:25:00,169.29,169.31,169.23,169.27,34115.0,169.29,169.31,169.23,169.27,34115.0
2022-05-16 14:30:00,169.26,169.3,169.23,169.27,23674.0,169.26,169.3,169.23,169.27,23674.0
2022-05-16 14:35:00,169.29,169.36,169.27,169.29,55735.0,169.29,169.36,169.27,169.29,55735.0
2022-05-16 14:40:00,169.31,169.43,169.31,169.42,41242.0,169.31,169.43,169.31,169.42,41242.0
2022-05-16 14:45:00,169.4,169.44,169.37,169.42,29642.0,169.4,169.44,169.37,169.42,29642.0
2022-05-16 14:50:00,169.4,169.57,169.4,169.5,68052.0,169.4,169.57,169.4,169.5,68052.0
2022-05-16 14:55:00,169.51,170.04,169.51,169.96,181066.0,169.51,170.04,169.51,169.96,181066.0
2022-05-16 15:00:00,169.98,170.05,169.95,170.04,65402.0,169.98,170.05,169.95,170.04,65402.0
2022-05-16 15:05:00,170.03,170.17,169.99,170.15,58638.0,170.03,170.17,169.99,170.15,58638.0
2022-05-16 15:10:00,170.15,170.18,170.1,170.11,56603.0,170.15,170.18,170.1,170.11,56603.0
2022-05-16 15:15:00,170.1,170.14,170.08,170.1,42471.0,170.1,170.14,170.08,170.1,42471.0
2022-05-16 15:20:00,170.09,170.19,170.09,170.17,75056.0,170.09,170.19,170.09,170.17,75056.0
2022-05-16 15:25:00,170.16,170.31,170.15,170.25,231910.0,170.16,170.31,170.15,170.25,231910.0
2022-05-16 15:30:00,170.24,170.29,170.23,170.24,102430.0,170.24,170.29,170.23,170.24,102430.0
2022-05-16 15:35:00,170.25,170.26,170.14,170.14,85192.0,170.25,170.26,170.14,170.14,85192.0
2022-05-16 15:40:00,170.14,170.15,170.07,170.15,65250.0,170.14,170.15,170.07,170.15,65250.0
2022-05-16 15:45:00,170.15,170.34,170.13,170.28,189307.0,170.15,170.34,170.13,170.28,189307.0
2022-05-16 15:50:00,170.28,170.4,170.26,170.29,197718.0,170.28,170.4,170.26,170.29,197718.0
2022-05-16 15:55:00,170.3,170.43,170.24,170.34,346533.0,170.3,170.43,170.24,170.34,346533.0
2022-05-17 09:30:00,170.44,170.5,170.14,170.17,237125.0,170.44,170.5,170.14,170.17,237125.0
2022-05-17 09:35:00,170.18,170.42,170.14,170.37,220916.0,170.18,170.42,170.14,170.37,220916.0
2022-05-17 09:40:00,170.35,170.53,170.32,170.45,114838.0,170.35,170.53,170.32,170.45,114838.0
2022-05-17 09:45:00,170.42,170.45,169.97,169.99,108631.0,170.42,170.45,169.97,169.99,108631.0
2022-05-17 09:50:00,169.97,170.23,169.97,170.2,133301.0,169.97,170.23,169.97,170.2,133301.0
2022-05-17 09:55:00,170.19,170.24,170.1,170.12,46617.0,170.19,170.24,170.1,170.12,46617.0
2022-05-17 10:00:00,170.11,170.27,170.05,170.08,81006.0,170.11,170.27,170.05,170.08,81006.0
2022-05-17 10:05:00,170.05,170.05,169.72,169.94,145605.0,170.05,170.05,169.72,169.94,145605.0
2022-05-17 10:10:00,169.94,170.07,169.86,169.97,265818.0,169.94,170.07,169.86,169.97,265818.0
2022-05-17 10:15:00,169.99,169.99,169.81,169.94,107746.0,169.99,169.99,169.81,169.94,107746.0
2022-05-17 10:20:00,169.94,170.09,169.88,170.05,80997.0,169.94,170.09,169.88,170.05,80997.0
2022-05-17 10:25:00,170.07,170.16,170.05,170.11,53980.0,170.07,170.16,170.05,170.11,53980.0
2022-05-17 10:30:00,170.1,170.15,170.02,170.07,16879.0,170.1,170.15,170.02,170.07,16879.0
2022-05-17 10:35:00,170.12,170.12,169.94,170.08,32562.0,170.12,170.12,169.94,170.08,32562.0
2022-05-17 10:40:00,170.09,170.1,169.82,169.91,30706.0,170.09,170.1,169.82,169.91,30706.0
2022-05-17 10:45:00,169.91,170.05,169.86,169.9,29346.0,169.91,170.05,169.86,169.9,29346.0
2022-05-17 10:50:00,169.93,169.94,169.56,169.78,93228.0,169.93,169.94,169.56,169.78,93228.0
2022-05-17 10:55:00,169.79,169.94,169.78,169.93,116922.0,169.79,169.94,169.78,169.93,116922.0
2022-05-17 11:00:00,169.93,170.0,169.81,169.88,34307.0,169.93,170.0,169.81,169.88,34307.0
2022-05-17 11:05:00,169.91,169.99,169.82,169.87,16652.0,169.91,169.99,169.82,169.87,16652.0
2022-05-17 11:10:00,169.88,170.0,169.86,169.95,22124.0,169.88,170.0,169.86,169.95,22124.0
2022-05-17 11:15:00,169.98,169.99,169.84,169.85,21406.0,169.98,169.99,169.84,169.85,21406.0
2022-05-17 11:20:00,169.82,169.9,169.71,169.83,23175.0,169.82,169.9,169.71,169.83,23175.0
2022-05-17 11:25:00,169.83,169.94,169.77,169.84,49802.0,169.83,169.94,169.77,169.84,49802.0
2022-05-17 11:30:00,169.85,170.01,169.82,170.0,66486.0,169.85,170.01,169.82,170.0,66486.0
2022-05-17 11:35:00,170.0,170.03,169.84,169.84,47513.0,170.0,170.03,169.84,169.84,47513.0
2022-05-17 11:40:00,169.85,169.9,169.8,169.83,17723.0,169.85,169.9,169.8,169.83,17723.0
2022-05-17 11:45:00,169.83,169.84,169.73,169.75,34319.0,169.83,169.84,169.73,169.75,34319.0
2022-05-17 11:50:00,169.75,169.75,169.62,169.63,27605.0,169.75,169.75,169.62,169.63,27605.0
2022-05-17 11:55:00,169.62,169.75,169.62,169.65,22611.0,169.62,169.75,169.62,169.65,22611.0
2022-05-17 12:00:00,169.64,169.69,169.56,169.58,24208.0,169.64,169.69,169.56,169.58,24208.0
2022-05-17 12:05:00,169.57,169.69,169.57,169.64,58680.0,169.57,169.69,169.57,169.64,58680.0
2022-05-17 12:10:00,169.62,169.72,169.58,169.71,24169.0,169.62,169.72,169.58,169.71,24169.0
2022-05-17 12:15:00,169.71,169.81,169.71,169.81,16766.0,169.71,169.81,169.71,169.81,16766.0
2022-05-17 12:20:00,169.79,169.93,169.79,169.92,63338.0,169.79,169.93,169.79,169.92,63338.0
2022-05-17 12:25:00,169.92,169.94,169.84,169.84,27541.0,169.92,169.94,169.84,169.84,27541.0
2022-05-17 12:30:00,169.8,169.85,169.8,169.84,13217.0,169.8,169.85,169.8,169.84,13217.0
2022-05-17 12:35:00,169.85,169.91,169.84,169.87,8412.0,169.85,169.91,169.84,169.87,8412.0
2022-05-17 12:40:00,169.88,169.94,169.85,169.94,19194.0,169.88,169.94,169.85,169.94,19194.0
2022-05-17 12:45:00,169.94,170.05,169.93,169.97,43592.0,169.94,170.05,169.93,169.97,43592.0
2022-05-17 12:50:00,169.94,169.94,169.85,169.9,19819.0,169.94,169.94,169.85,169.9,19819.0
2022-05-17 12:55:00,169.89,169.92,169.84,169.89,13791.0,169.89,169.92,169.84,169.89,13791.0
2022-05-17 13:00:00,169.85,169.93,169.83,169.89,25776.0,169.85,169.93,169.83,169.89,25776.0
2022-05-17 13:05:00,169.9,169.9,169.82,169.89,8601.0,169.9,169.9,169.82,169.89,8601.0
2022-05-17 13:10:00,169.87,169.89,169.76,169.77,17034.0,169.87,169.89,169.76,169.77,17034.0
2022-05-17 13:15:00,169.77,169.89,169.76,169.83,20129.0,169.77,169.89,169.76,169.83,20129.0
2022-05-17 13:20:00,169.83,169.91,169.81,169.87,21626.0,169.83,169.91,169.81,169.87,21626.0
2022-05-17 13:25:00,169.87,169.9,169.76,169.78,41963.0,169.87,169.9,169.76,169.78,41963.0
2022-05-17 13:30:00,169.76,169.85,169.76,169.78,22844.0,169.76,169.85,169.76,169.78,22844.0
2022-05-17 13:35:00,169.79,169.81,169.71,169.73,54435.0,169.79,169.81,169.71,169.73,54435.0
2022-05-17 13:40:00,169.72,169.73,169.65,169.67,30669.0,169.72,169.73,169.65,169.67,30669.0
2022-05-17 13:45:00,169.66,169.71,169.6,169.7,31670.0,169.66,169.71,169.6,169.7,31670.0
2022-05-17 13:50:00,169.7,169.76,169.69,169.73,15920.0,169.7,169.76,169.69,169.73,15920.0
2022-05-17 13:55:00,169.74,169.79,169.68,169.69,17657.0,169.74,169.79,169.68,169.69,17657.0
2022-05-17 14:00:00,169.69,169.72,169.61,169.69,23279.0,169.69,169.72,169.61,169.69,23279.0
2022-05-17 14:05:00,169.73,169.82,169.64,169.74,21932.0,169.73,169.82,169.64,169.74,21932.0
2022-05-17 14:10:00,169.75,169.76,169.36,169.46,93973.0,169.75,169.76,169.36,169.46,93973.0
2022-05-17 14:15:00,169.47,169.5,169.37,169.47,101839.0,169.47,169.5,169.37,169.47,101839.0
2022-05-17 14:20:00,169.48,169.57,169.37,169.55,98332.0,169.48,169.57,169.37,169.55,98332.0
2022-05-17 14:25:00,169.53,169.66,169.39,169.39,105919.0,169.53,169.66,169.39,169.39,105919.0
2022-05-17 14:30:00,169.41,169.51,169.25,169.28,99501.0,169.41,169.51,169.25,169.28,99501.0
2022-05-17 14:35:00,169.25,169.28,169.14,169.21,48349.0,169.25,169.28,169.14,169.21,48349.0
2022-05-17 14:40:00,169.21,169.4,169.2,169.33,79774.0,169.21,169.4,169.2,169.33,79774.0
2022-05-17 14:45:00,169.34,169.73,169.33,169.62,120158.0,169.34,169.73,169.33,169.62,120158.0
2022-05-17 14:50:00,169.6,169.62,169.53,169.56,37899.0,169.6,169.62,169.53,169.56,37899.0
2022-05-17 14:55:00,169.54,169.54,169.35,169.39,102125.0,169.54,169.54,169.35,169.39,102125.0
2022-05-17 15:00:00,169.39,169.41,169.28,169.36,54994.0,169.39,169.41,169.28,169.36,54994.0
2022-05-17 15:05:00,169.35,169.4,169.27,169.38,35061.0,169.35,169.4,169.27,169.38,35061.0
2022-05-17 15:10:00,169.37,169.45,169.32,169.33,31383.0,169.37,169.45,169.32,169.33,31383.0
2022-05-17 15:15:00,169.33,169.43,169.31,169.38,27060.0,169.33,169.43,169.31,169.38,27060.0
2022-05-17 15:20:00,169.39,169.44,169.33,169.4,25607.0,169.39,169.44,169.33,169.4,25607.0
2022-05-17 15:25:00,169.39,169.43,169.29,169.3,56660.0,169.39,169.43,169.29,169.3,56660.0
2022-05-17 15:30:00,169.3,169.45,169.26,169.39,41777.0,169.3,169.45,169.26,169.39,41777.0
2022-05-17 15:35:00,169.39,169.48,169.38,169.47,76841.0,169.39,169.48,169.38,169.47,76841.0
2022-05-17 15:40:00,169.48,169.53,169.45,169.52,68410.0,169.48,169.53,169.45,169.52,68410.0
2022-05-17 15:45:00,169.51,169.52,169.31,169.31,106964.0,169.51,169.52,169.31,169.31,106964.0
2022-05-17 15:50:00,169.32,169.43,169.32,169.37,74908.0,169.32,169.43,169.32,169.37,74908.0
2022-05-17 15:55:00,169.38,169.43,169.31,169.38,218211.0,169.38,169.43,169.31,169.38,218211.0
2022-05-18 09:30:00,169.01,169.24,169.01,169.18,162394.0,169.01,169.24,169.01,169.18,162394.0
2022-05-18 09:35:00,169.18,169.19,169.03,169.03,28728.0,169.18,169.19,169.03,169.03,28728.0
2022-05-18 09:40:00,169.03,169.36,168.99,169.26,54444.0,169.03,169.36,168.99,169.26,54444.0
2022-05-18 09:45:00,169.27,169.28,169.02,169.07,61932.0,169.27,169.28,169.02,169.07,61932.0
2022-05-18 09:50:00,169.11,169.19,168.94,168.95,31977.0,169.11,169.19,168.94,168.95,31977.0
2022-05-18 09:55:00,168.94,169.03,168.81,168.87,304232.0,168.94,169.03,168.81,168.87,304232.0
2022-05-18 10:00:00,168.85,169.05,168.84,169.05,36825.0,168.85,169.05,168.84,169.05,36825.0
2022-05-18 10:05:00,169.05,169.16,168.98,169.13,31130.0,169.05,169.16,168.98,169.13,31130.0
2022-05-18 10:10:00,169.08,169.18,168.99,169.11,254276.0,169.08,169.18,168.99,169.11,254276.0
2022-05-18 10:15:00,169.09,169.11,168.98,169.05,30898.0,169.09,169.11,168.98,169.05,30898.0
2022-05-18 10:20:00,169.04,169.18,168.98,169.0,28840.0,169.04,169.18,168.98,169.0,28840.0
2022-05-18 10:25:00,169.02,169.13,169.0,169.05,17417.0,169.02,169.13,169.0,169.05,17417.0
2022-05-18 10:30:00,169.06,169.24,169.05,169.16,59089.0,169.06,169.24,169.05,169.16,59089.0
2022-05-18 10:35:00,169.18,169.18,168.9,168.99,41150.0,169.18,169.18,168.9,168.99,41150.0
2022-05-18 10:40:00,168.97,169.28,168.95,169.15,22038.0,168.97,169.28,168.95,169.15,22038.0
2022-05-18 10:45:00,169.16,169.19,168.97,169.0,33005.0,169.16,169.19,168.97,169.0,33005.0
2022-05-18 10:50:00,169.08,169.18,169.01,169.16,27286.0,169.08,169.18,169.01,169.16,27286.0
2022-05-18 10:55:00,169.17,169.26,169.13,169.22,62488.0,169.17,169.26,169.13,169.22,62488.0
2022-05-18 11:00:00,169.22,169.31,169.18,169.2,573663.0,169.22,169.31,169.18,169.2,573663.0
2022-05-18 11:05:00,169.19,169.5,169.18,169.43,103411.0,169.19,169.5,169.18,169.43,103411.0
2022-05-18 11:10:00,169.42,169.44,169.36,169.4,64336.0,169.42,169.44,169.36,169.4,64336.0
2022-05-18 11:15:00,169.41,169.46,169.24,169.25,98895.0,169.41,169.46,169.24,169.25,98895.0
2022-05-18 11:20:00,169.26,169.39,169.16,169.39,68193.0,169.26,169.39,169.16,169.39,68193.0
2022-05-18 11:25:00,169.37,169.57,169.33,169.54,124608.0,169.37,169.57,169.33,169.54,124608.0
2022-05-18 11:30:00,169.54,169.74,169.5,169.69,291485.0,169.54,169.74,169.5,169.69,291485.0
2022-05-18 11:35:00,169.69,169.89,169.66,169.83,280895.0,169.69,169.89,169.66,169.83,280895.0
2022-05-18 11:40:00,169.81,170.18,169.81,170.15,138312.0,169.81,170.18,169.81,170.15,138312.0
2022-05-18 11:45:00,170.15,170.16,170.0,170.09,109017.0,170.15,170.16,170.0,170.09,109017.0
2022-05-18 11:50:00,170.08,170.21,170.06,170.1,94933.0,170.08,170.21,170.06,170.1,94933.0
2022-05-18 11:55:00,170.11,170.21,170.08,170.09,41145.0,170.11,170.21,170.08,170.09,41145.0
2022-05-18 12:00:00,170.1,170.11,169.97,170.01,56012.0,170.1,170.11,169.97,170.01,56012.0
2022-05-18 12:05:00,170.02,170.05,169.89,169.89,32877.0,170.02,170.05,169.89,169.89,32877.0
2022-05-18 12:10:00,169.89,169.92,169.83,169.88,44417.0,169.89,169.92,169.83,169.88,44417.0
2022-05-18 12:15:00,169.87,169.93,169.8,169.81,24326.0,169.87,169.93,169.8,169.81,24326.0
2022-05-18 12:20:00,169.8,169.85,169.74,169.83,44795.0,169.8,169.85,169.74,169.83,44795.0
2022-05-18 12:25:00,169.84,169.88,169.83,169.85,19101.0,169.84,169.88,169.83,169.85,19101.0
2022-05-18 12:30:00,169.85,169.9,169.78,169.81,46163.0,169.85,169.9,169.78,169.81,46163.0
2022-05-18 12:35:00,169.85,169.94,169.81,169.86,25927.0,169.85,169.94,169.81,169.86,25927.0
2022-05-18 12:40:00,169.86,169.96,169.82,169.93,18632.0,169.86,169.96,169.82,169.93,18632.0
2022-05-18 12:45:00,169.92,169.98,169.85,169.93,30238.0,169.92,169.98,169.85,169.93,30238.0
2022-05-18 12:50:00,169.92,170.0,169.92,169.98,59954.0,169.92,170.0,169.92,169.98,59954.0
2022-05-18 12:55:00,169.95,169.98,169.87,169.87,28277.0,169.95,169.98,169.87,169.87,28277.0
2022-05-18 13:00:00,169.86,169.9,169.75,169.8,42249.0,169.86,169.9,169.75,169.8,42249.0
2022-05-18 13:05:00,169.78,169.87,169.76,169.76,14402.0,169.78,169.87,169.76,169.76,14402.0
2022-05-18 13:10:00,169.77,169.81,169.73,169.76,26024.0,169.77,169.81,169.73,169.76,26024.0
2022-05-18 13:15:00,169.72,169.72,169.56,169.63,63501.0,169.72,169.72,169.56,169.63,63501.0
2022-05-18 13:20:00,169.63,169.68,169.59,169.59,30304.0,169.63,169.68,169.59,169.59,30304.0
2022-05-18 13:25:00,169.6,169.66,169.54,169.56,46766.0,169.6,169.66,169.54,169.56,46766.0
2022-05-18 13:30:00,169.56,169.62,169.38,169.4,65601.0,169.56,169.62,169.38,169.4,65601.0
2022-05-18 13:35:00,169.41,169.48,169.36,169.47,23999.0,169.41,169.48,169.36,169.47,23999.0
2022-05-18 13:40:00,169.46,169.47,169.35,169.42,68887.0,169.46,169.47,169.35,169.42,68887.0
2022-05-18 13:45:00,169.42,169.42,169.32,169.38,60741.0,169.42,169.42,169.32,169.38,60741.0
2022-05-18 13:50:00,169.39,169.58,169.39,169.55,26790.0,169.39,169.58,169.39,169.55,26790.0
2022-05-18 13:55:00,169.55,169.57,169.51,169.52,25098.0,169.55,169.57,169.51,169.52,25098.0
2022-05-18 14:00:00,169.55,169.55,169.43,169.46,69714.0,169.55,169.55,169.43,169.46,69714.0
2022-05-18 14:05:00,169.47,169.48,169.38,169.45,71506.0,169.47,169.48,169.38,169.45,71506.0
2022-05-18 14:10:00,169.45,169.51,169.42,169.45,28469.0,169.45,169.51,169.42,169.45,28469.0
2022-05-18 14:15:00,169.46,169.61,169.45,169.61,21822.0,169.46,169.61,169.45,169.61,21822.0
2022-05-18 14:20:00,169.6,169.67,169.6,169.61,27165.0,169.6,169.67,169.6,169.61,27165.0
2022-05-18 14:25:00,169.61,169.68,169.58,169.65,13150.0,169.61,169.68,169.58,169.65,13150.0
2022-05-18 14:30:00,169.67,169.71,169.52,169.63,20710.0,169.67,169.71,169.52,169.63,20710.0
2022-05-18 14:35:00,169.64,169.64,169.52,169.62,17660.0,169.64,169.64,169.52,169.62,17660.0
2022-05-18 14:40:00,169.63,169.68,169.62,169.62,43773.0,169.63,169.68,169.62,169.62,43773.0
2022-05-18 14:45:00,169.62,169.64,169.57,169.62,31006.0,169.62,169.64,169.57,169.62,31006.0
2022-05-18 14:50:00,169.63,169.74,169.59,169.73,56580.0,169.63,169.74,169.59,169.73,56580.0
2022-05-18 14:55:00,169.73,169.76,169.63,169.67,89789.0,169.73,169.76,169.63,169.67,89789.0
2022-05-18 15:00:00,169.67,169.84,169.65,169.84,84134.0,169.67,169.84,169.65,169.84,84134.0
2022-05-18 15:05:00,169.87,169.96,169.87,169.95,22389.0,169.87,169.96,169.87,169.95,22389.0
2022-05-18 15:10:00,169.97,169.98,169.9,169.9,19611.0,169.97,169.98,169.9,169.9,19611.0
2022-05-18 15:15:00,169.9,169.97,169.9,169.92,18533.0,169.9,169.97,169.9,169.92,18533.0
2022-05-18 15:20:00,169.93,169.94,169.7,169.72,29396.0,169.93,169.94,169.7,169.72,29396.0
2022-05-18 15:25:00,169.7,169.72,169.65,169.66,27323.0,169.7,169.72,169.65,169.66,27323.0
2022-05-18 15:30:00,169.67,169.69,169.53,169.54,34184.0,169.67,169.69,169.53,169.54,34184.0
2022-05-18 15:35:00,169.53,169.64,169.52,169.62,28303.0,169.53,169.64,169.52,169.62,28303.0
2022-05-18 15:40:00,169.62,169.62,169.51,169.53,52137.0,169.62,169.62,169.51,169.53,52137.0
2022-05-18 15:45:00,169.53,169.55,169.33,169.39,294908.0,169.53,169.55,169.33,169.39,294908.0
2022-05-18 15:50:00,169.38,169.48,169.36,169.41,359540.0,169.38,169.48,169.36,169.41,359540.0
2022-05-18 15:55:00,169.4,169.49,169.37,169.43,484405.0,169.4,169.49,169.37,169.43,484405.0
2022-05-19 09:30:00,171.55,171.65,171.14,171.14,159021.0,171.55,171.65,171.14,171.14,159021.0
2022-05-19 09:35:00,171.13,171.27,170.89,171.14,123741.0,171.13,171.27,170.89,171.14,123741.0
2022-05-19 09:40:00,171.18,171.56,171.15,171.49,178020.0,171.18,171.56,171.15,171.49,178020.0
2022-05-19 09:45:00,171.5,171.77,171.46,171.57,134042.0,171.5,171.77,171.46,171.57,134042.0
2022-05-19 09:50:00,171.56,171.73,171.47,171.65,92105.0,171.56,171.73,171.47,171.65,92105.0
2022-05-19 09:55:00,171.66,171.7,171.43,171.6,109966.0,171.66,171.7,171.43,171.6,109966.0
2022-05-19 10:00:00,171.59,172.08,171.59,171.98,504768.0,171.59,172.08,171.59,171.98,504768.0
2022-05-19 10:05:00,172.0,172.15,171.88,172.02,986248.0,172.0,172.15,171.88,172.02,986248.0
2022-05-19 10:10:00,172.05,172.28,172.0,172.07,363791.0,172.05,172.28,172.0,172.07,363791.0
2022-05-19 10:15:00,172.09,172.18,171.97,172.01,124566.0,172.09,172.18,171.97,172.01,124566.0
2022-05-19 10:20:00,172.0,172.1,171.94,172.03,151405.0,172.0,172.1,171.94,172.03,151405.0
2022-05-19 10:25:00,172.03,172.03,171.83,171.84,108385.0,172.03,172.03,171.83,171.84,108385.0
2022-05-19 10:30:00,171.84,171.96,171.76,171.83,81075.0,171.84,171.96,171.76,171.83,81075.0
2022-05-19 10:35:00,171.82,172.07,171.81,172.03,115948.0,171.82,172.07,171.81,172.03,115948.0
2022-05-19 10:40:00,172.04,172.08,171.93,172.03,155020.0,172.04,172.08,171.93,172.03,155020.0
2022-05-19 10:45:00,172.05,172.17,172.03,172.09,180567.0,172.05,172.17,172.03,172.09,180567.0
2022-05-19 10:50:00,172.11,172.22,172.04,172.18,34682.0,172.11,172.22,172.04,172.18,34682.0
2022-05-19 10:55:00,172.17,172.31,172.16,172.19,109517.0,172.17,172.31,172.16,172.19,109517.0
2022-05-19 11:00:00,172.19,172.21,172.09,172.13,82494.0,172.19,172.21,172.09,172.13,82494.0
2022-05-19 11:05:00,172.13,172.27,172.07,172.23,129713.0,172.13,172.27,172.07,172.23,129713.0
2022-05-19 11:10:00,172.24,172.28,172.13,172.18,102146.0,172.24,172.28,172.13,172.18,102146.0
2022-05-19 11:15:00,172.17,172.4,172.17,172.38,101933.0,172.17,172.4,172.17,172.38,101933.0
2022-05-19 11:20:00,172.4,172.43,172.25,172.42,70768.0,172.4,172.43,172.25,172.42,70768.0
2022-05-19 11:25:00,172.42,172.5,172.36,172.48,214450.0,172.42,172.5,172.36,172.48,214450.0
2022-05-19 11:30:00,172.47,172.52,172.39,172.39,49146.0,172.47,172.52,172.39,172.39,49146.0
2022-05-19 11:35:00,172.38,172.47,172.23,172.24,50705.0,172.38,172.47,172.23,172.24,50705.0
2022-05-19 11:40:00,172.24,172.25,171.98,172.0,194033.0,172.24,172.25,171.98,172.0,194033.0
2022-05-19 11:45:00,172.0,172.09,171.83,171.88,33301.0,172.0,172.09,171.83,171.88,33301.0
2022-05-19 11:50:00,171.84,171.86,171.69,171.77,85769.0,171.84,171.86,171.69,171.77,85769.0
2022-05-19 11:55:00,171.77,171.89,171.68,171.86,32584.0,171.77,171.89,171.68,171.86,32584.0
2022-05-19 12:00:00,171.88,171.95,171.83,171.93,166428.0,171.88,171.95,171.83,171.93,166428.0
2022-05-19 12:05:00,171.91,171.93,171.86,171.87,25764.0,171.91,171.93,171.86,171.87,25764.0
2022-05-19 12:10:00,171.84,171.85,171.77,171.83,28317.0,171.84,171.85,171.77,171.83,28317.0
2022-05-19 12:15:00,171.83,171.89,171.79,171.8,22778.0,171.83,171.89,171.79,171.8,22778.0
2022-05-19 12:20:00,171.82,171.96,171.77,171.89,328977.0,171.82,171.96,171.77,171.89,328977.0
2022-05-19 12:25:00,171.9,171.93,171.85,171.91,22678.0,171.9,171.93,171.85,171.91,22678.0
2022-05-19 12:30:00,171.93,171.95,171.89,171.94,27668.0,171.93,171.95,171.89,171.94,27668.0
2022-05-19 12:35:00,171.94,171.94,171.83,171.84,60918.0,171.94,171.94,171.83,171.84,60918.0
2022-05-19 12:40:00,171.84,171.88,171.78,171.86,28672.0,171.84,171.88,171.78,171.86,28672.0
2022-05-19 12:45:00,171.86,171.86,171.79,171.84,33055.0,171.86,171.86,171.79,171.84,33055.0
2022-05-19 12:50:00,171.87,171.95,171.86,171.87,28133.0,171.87,171.95,171.86,171.87,28133.0
2022-05-19 12:55:00,171.87,171.95,171.86,171.93,87796.0,171.87,171.95,171.86,171.93,87796.0
2022-05-19 13:00:00,171.94,171.96,171.88,171.94,61333.0,171.94,171.96,171.88,171.94,61333.0
2022-05-19 13:05:00,171.93,171.96,171.88,171.94,63646.0,171.93,171.96,171.88,171.94,63646.0
2022-05-19 13:10:00,171.93,171.93,171.77,171.83,66195.0,171.93,171.93,171.77,171.83,66195.0
2022-05-19 13:15:00,171.82,171.92,171.79,171.91,101032.0,171.82,171.92,171.79,171.91,101032.0
2022-05-19 13:20:00,171.92,171.96,171.89,171.95,56082.0,171.92,171.96,171.89,171.95,56082.0
2022-05-19 13:25:00,171.94,172.06,171.83,171.85,179230.0,171.94,172.06,171.83,171.85,179230.0
2022-05-19 13:30:00,171.83,171.83,171.67,171.7,102385.0,171.83,171.83,171.67,171.7,102385.0
2022-05-19 13:35:00,171.69,171.79,171.65,171.76,31498.0,171.69,171.79,171.65,171.76,31498.0
2022-05-19 13:40:00,171.74,171.77,171.68,171.74,29907.0,171.74,171.77,171.68,171.74,29907.0
2022-05-19 13:45:00,171.74,171.8,171.71,171.73,18972.0,171.74,171.8,171.71,171.73,18972.0
2022-05-19 13:50:00,171.74,171.8,171.72,171.75,16679.0,171.74,171.8,171.72,171.75,16679.0
2022-05-19 13:55:00,171.76,171.82,171.76,171.8,31405.0,171.76,171.82,171.76,171.8,31405.0
2022-05-19 14:00:00,171.8,171.85,171.66,171.7,75845.0,171.8,171.85,171.66,171.7,75845.0
2022-05-19 14:05:00,171.7,171.86,171.69,171.81,35181.0,171.7,171.86,171.69,171.81,35181.0
2022-05-19 14:10:00,171.8,171.82,171.75,171.79,35446.0,171.8,171.82,171.75,171.79,35446.0
2022-05-19 14:15:00,171.78,171.8,171.73,171.75,25454.0,171.78,171.8,171.73,171.75,25454.0
2022-05-19 14:20:00,171.75,171.8,171.74,171.79,62282.0,171.75,171.8,171.74,171.79,62282.0
2022-05-19 14:25:00,171.79,171.8,171.7,171.74,29869.0,171.79,171.8,171.7,171.74,29869.0
2022-05-19 14:30:00,171.75,171.81,171.7,171.8,46613.0,171.75,171.81,171.7,171.8,46613.0
2022-05-19 14:35:00,171.8,171.83,171.73,171.75,22218.0,171.8,171.83,171.73,171.75,22218.0
2022-05-19 14:40:00,171.74,171.8,171.65,171.8,43151.0,171.74,171.8,171.65,171.8,43151.0
2022-05-19 14:45:00,171.81,171.84,171.76,171.78,19334.0,171.81,171.84,171.76,171.78,19334.0
2022-05-19 14:50:00,171.78,171.79,171.71,171.74,30098.0,171.78,171.79,171.71,171.74,30098.0
2022-05-19 14:55:00,171.74,171.77,171.64,171.66,76377.0,171.74,171.77,171.64,171.66,76377.0
2022-05-19 15:00:00,171.66,171.75,171.63,171.72,83888.0,171.66,171.75,171.63,171.72,83888.0
2022-05-19 15:05:00,171.71,171.76,171.68,171.75,103325.0,171.71,171.76,171.68,171.75,103325.0
2022-05-19 15:10:00,171.74,171.81,171.7,171.73,153108.0,171.74,171.81,171.7,171.73,153108.0
2022-05-19 15:15:00,171.73,171.78,171.68,171.75,148754.0,171.73,171.78,171.68,171.75,148754.0
2022-05-19 15:20:00,171.74,171.76,171.66,171.74,48256.0,171.74,171.76,171.66,171.74,48256.0
2022-05-19 15:25:00,171.73,171.73,171.66,171.69,31762.0,171.73,171.73,171.66,171.69,31762.0
2022-05-19 15:30:00,171.69,171.85,171.69,171.83,182110.0,171.69,171.85,171.69,171.83,182110.0
2022-05-19 15:35:00,171.82,171.83,171.74,171.75,72791.0,171.82,171.83,171.74,171.75,72791.0
2022-05-19 15:40:00,171.75,171.91,171.71,171.9,251392.0,171.75,171.91,171.71,171.9,251392.0
2022-05-19 15:45:00,171.9,171.95,171.88,171.95,309505.0,171.9,171.95,171.88,171.95,309505.0
2022-05-19 15:50:00,171.94,171.99,171.91,171.97,221370.0,171.94,171.99,171.91,171.97,221370.0
2022-05-19 15:55:00,171.98,171.98,171.85,171.89,285781.0,171.98,171.98,171.85,171.89,285781.0
2022-05-20 09:30:00,171.71,171.77,171.51,171.67,112472.0,171.71,171.77,171.51,171.67,112472.0
2022-05-20 09:35:00,171.68,171.98,171.68,171.72,790793.0,171.68,171.98,171.68,171.72,790793.0
2022-05-20 09:40:00,171.72,171.72,171.56,171.67,107408.0,171.72,171.72,171.56,171.67,107408.0
2022-05-20 09:45:00,171.64,171.7,171.44,171.69,151346.0,171.64,171.7,171.44,171.69,151346.0
2022-05-20 09:50:00,171.69,171.69,171.37,171.4,59160.0,171.69,171.69,171.37,171.4,59160.0
2022-05-20 09:55:00,171.38,171.49,171.26,171.28,100433.0,171.38,171.49,171.26,171.28,100433.0
2022-05-20 10:00:00,171.28,171.3,171.04,171.1,94089.0,171.28,171.3,171.04,171.1,94089.0
2022-05-20 10:05:00,171.09,171.21,170.93,171.03,166347.0,171.09,171.21,170.93,171.03,166347.0
2022-05-20 10:10:00,170.97,171.14,170.89,171.07,87103.0,170.97,171.14,170.89,171.07,87103.0
2022-05-20 10:15:00,171.08,171.21,171.0,171.2,34611.0,171.08,171.21,171.0,171.2,34611.0
2022-05-20 10:20:00,171.2,171.28,171.09,171.24,38988.0,171.2,171.28,171.09,171.24,38988.0
2022-05-20 10:25:00,171.24,171.32,171.2,171.28,30391.0,171.24,171.32,171.2,171.28,30391.0
2022-05-20 10:30:00,171.32,171.38,171.25,171.36,28490.0,171.32,171.38,171.25,171.36,28490.0
2022-05-20 10:35:00,171.36,171.4,171.29,171.34,94543.0,171.36,171.4,171.29,171.34,94543.0
2022-05-20 10:40:00,171.33,171.39,171.29,171.32,49002.0,171.33,171.39,171.29,171.32,49002.0
2022-05-20 10:45:00,171.34,171.55,171.33,171.53,81515.0,171.34,171.55,171.33,171.53,81515.0
2022-05-20 10:50:00,171.55,171.62,171.42,171.44,80583.0,171.55,171.62,171.42,171.44,80583.0
2022-05-20 10:55:00,171.45,171.68,171.4,171.67,40458.0,171.45,171.68,171.4,171.67,40458.0
2022-05-20 11:00:00,171.67,171.82,171.58,171.76,62324.0,171.67,171.82,171.58,171.76,62324.0
2022-05-20 11:05:00,171.77,172.02,171.75,171.99,67438.0,171.77,172.02,171.75,171.99,67438.0
2022-05-20 11:10:00,172.02,172.07,171.9,171.97,35247.0,172.02,172.07,171.9,171.97,35247.0
2022-05-20 11:15:00,171.99,172.19,171.98,172.19,71817.0,171.99,172.19,171.98,172.19,71817.0
2022-05-20 11:20:00,172.21,172.23,172.12,172.21,67548.0,172.21,172.23,172.12,172.21,67548.0
2022-05-20 11:25:00,172.2,172.24,172.06,172.06,54322.0,172.2,172.24,172.06,172.06,54322.0
2022-05-20 11:30:00,172.06,172.08,171.99,172.0,62795.0,172.06,172.08,171.99,172.0,62795.0
2022-05-20 11:35:00,172.02,172.02,171.92,171.96,21365.0,172.02,172.02,171.92,171.96,21365.0
2022-05-20 11:40:00,171.96,171.98,171.88,171.94,35092.0,171.96,171.98,171.88,171.94,35092.0
2022-05-20 11:45:00,171.96,172.04,171.94,172.04,29127.0,171.96,172.04,171.94,172.04,29127.0
2022-05-20 11:50:00,172.05,172.05,171.94,171.96,22375.0,172.05,172.05,171.94,171.96,22375.0
2022-05-20 11:55:00,171.96,171.96,171.83,171.84,84542.0,171.96,171.96,171.83,171.84,84542.0
2022-05-20 12:00:00,171.85,171.88,171.6,171.64,47579.0,171.85,171.88,171.6,171.64,47579.0
2022-05-20 12:05:00,171.66,171.73,171.62,171.65,28745.0,171.66,171.73,171.62,171.65,28745.0
2022-05-20 12:10:00,171.65,171.76,171.59,171.67,27145.0,171.65,171.76,171.59,171.67,27145.0
2022-05-20 12:15:00,171.68,171.79,171.64,171.76,19244.0,171.68,171.79,171.64,171.76,19244.0
2022-05-20 12:20:00,171.77,171.84,171.68,171.69,55234.0,171.77,171.84,171.68,171.69,55234.0
2022-05-20 12:25:00,171.69,171.77,171.63,171.71,20481.0,171.69,171.77,171.63,171.71,20481.0
2022-05-20 12:30:00,171.7,171.73,171.67,171.71,17637.0,171.7,171.73,171.67,171.71,17637.0
2022-05-20 12:35:00,171.7,171.86,171.7,171.85,35460.0,171.7,171.86,171.7,171.85,35460.0
2022-05-20 12:40:00,171.85,171.86,171.69,171.71,41883.0,171.85,171.86,171.69,171.71,41883.0
2022-05-20 12:45:00,171.7,171.72,171.63,171.7,67311.0,171.7,171.72,171.63,171.7,67311.0
2022-05-20 12:50:00,171.7,171.73,171.65,171.66,35528.0,171.7,171.73,171.65,171.66,35528.0
2022-05-20 12:55:00,171.65,171.77,171.6,171.77,23495.0,171.65,171.77,171.6,171.77,23495.0
2022-05-20 13:00:00,171.77,171.77,171.67,171.68,29516.0,171.77,171.77,171.67,171.68,29516.0
2022-05-20 13:05:00,171.67,171.74,171.65,171.68,17636.0,171.67,171.74,171.65,171.68,17636.0
2022-05-20 13:10:00,171.67,171.77,171.66,171.7,24330.0,171.67,171.77,171.66,171.7,24330.0
2022-05-20 13:15:00,171.72,171.76,171.7,171.76,17636.0,171.72,171.76,171.7,171.76,17636.0
2022-05-20 13:20:00,171.76,171.83,171.74,171.82,24193.0,171.76,171.83,171.74,171.82,24193.0
2022-05-20 13:25:00,171.83,171.99,171.83,171.98,69444.0,171.83,171.99,171.83,171.98,69444.0
2022-05-20 13:30:00,172.0,172.02,171.84,171.85,51577.0,172.0,172.02,171.84,171.85,51577.0
2022-05-20 13:35:00,171.84,171.9,171.76,171.89,44377.0,171.84,171.9,171.76,171.89,44377.0
2022-05-20 13:40:00,171.89,171.89,171.84,171.86,34165.0,171.89,171.89,171.84,171.86,34165.0
2022-05-20 13:45:00,171.86,171.93,171.84,171.91,48685.0,171.86,171.93,171.84,171.91,48685.0
2022-05-20 13:50:00,171.91,171.93,171.88,171.9,27709.0,171.91,171.93,171.88,171.9,27709.0
2022-05-20 13:55:00,171.92,171.94,171.9,171.92,16931.0,171.92,171.94,171.9,171.92,16931.0
2022-05-20 14:00:00,171.91,171.97,171.9,171.94,25957.0,171.91,171.97,171.9,171.94,25957.0
2022-05-20 14:05:00,171.95,171.96,171.84,171.87,35117.0,171.95,171.96,171.84,171.87,35117.0
2022-05-20 14:10:00,171.87,171.93,171.85,171.87,32889.0,171.87,171.93,171.85,171.87,32889.0
2022-05-20 14:15:00,171.87,171.89,171.84,171.89,28907.0,171.87,171.89,171.84,171.89,28907.0
2022-05-20 14:20:00,171.88,171.89,171.78,171.88,33461.0,171.88,171.89,171.78,171.88,33461.0
2022-05-20 14:25:00,171.88,171.92,171.84,171.86,113772.0,171.88,171.92,171.84,171.86,113772.0
2022-05-20 14:30:00,171.86,171.86,171.76,171.79,40336.0,171.86,171.86,171.76,171.79,40336.0
2022-05-20 14:35:00,171.78,171.79,171.72,171.79,48077.0,171.78,171.79,171.72,171.79,48077.0
2022-05-20 14:40:00,171.8,171.85,171.77,171.84,24270.0,171.8,171.85,171.77,171.84,24270.0
2022-05-20 14:45:00,171.83,171.93,171.83,171.93,27083.0,171.83,171.93,171.83,171.93,27083.0
2022-05-20 14:50:00,171.93,171.96,171.9,171.91,32242.0,171.93,171.96,171.9,171.91,32242.0
2022-05-20 14:55:00,171.91,171.94,171.85,171.93,26961.0,171.91,171.94,171.85,171.93,26961.0
2022-05-20 15:00:00,171.93,171.95,171.88,171.9,31267.0,171.93,171.95,171.88,171.9,31267.0
2022-05-20 15:05:00,171.9,171.9,171.84,171.84,42131.0,171.9,171.9,171.84,171.84,42131.0
2022-05-20 15:10:00,171.84,171.89,171.81,171.89,20881.0,171.84,171.89,171.81,171.89,20881.0
2022-05-20 15:15:00,171.88,171.91,171.86,171.91,14684.0,171.88,171.91,171.86,171.91,14684.0
2022-05-20 15:20:00,171.91,171.95,171.89,171.94,34928.0,171.91,171.95,171.89,171.94,34928.0
2022-05-20 15:25:00,171.94,171.98,171.88,171.96,18643.0,171.94,171.98,171.88,171.96,18643.0
2022-05-20 15:30:00,171.97,172.01,171.95,171.99,51745.0,171.97,172.01,171.95,171.99,51745.0
2022-05-20 15:35:00,171.99,172.03,171.93,171.96,59619.0,171.99,172.03,171.93,171.96,59619.0
2022-05-20 15:40:00,171.97,171.98,171.94,171.97,45993.0,171.97,171.98,171.94,171.97,45993.0
2022-05-20 15:45:00,171.98,172.04,171.94,172.0,72785.0,171.98,172.04,171.94,172.0,72785.0
2022-05-20 15:50:00,172.01,172.05,172.0,172.03,92197.0,172.01,172.05,172.0,172.03,92197.0
2022-05-20 15:55:00,172.03,172.15,172.02,172.03,450151.0,172.03,172.15,172.02,172.03,450151.0
2022-05-23 09:30:00,173.13,173.21,173.06,173.16,295122.0,173.13,173.21,173.06,173.16,295122.0
2022-05-23 09:35:00,173.16,173.21,173.07,173.19,67235.0,173.16,173.21,173.07,173.19,67235.0
2022-05-23 09:40:00,173.18,173.22,172.92,173.03,98902.0,173.18,173.22,172.92,173.03,98902.0
2022-05-23 09:45:00,173.02,173.06,172.84,172.9,77668.0,173.02,173.06,172.84,172.9,77668.0
2022-05-23 09:50:00,172.91,173.16,172.9,173.13,71988.0,172.91,173.16,172.9,173.13,71988.0
2022-05-23 09:55:00,173.13,173.13,172.92,173.0,25052.0,173.13,173.13,172.92,173.0,25052.0
2022-05-23 10:00:00,172.99,173.16,172.97,173.05,117748.0,172.99,173.16,172.97,173.05,117748.0
2022-05-23 10:05:00,173.05,173.19,173.04,173.17,72379.0,173.05,173.19,173.04,173.17,72379.0
2022-05-23 10:10:00,173.17,173.21,173.03,173.06,58492.0,173.17,173.21,173.03,173.06,58492.0
2022-05-23 10:15:00,173.09,173.21,173.06,173.2,27901.0,173.09,173.21,173.06,173.2,27901.0
2022-05-23 10:20:00,173.18,173.33,173.17,173.3,72569.0,173.18,173.33,173.17,173.3,72569.0
2022-05-23 10:25:00,173.31,173.32,173.07,173.07,95816.0,173.31,173.32,173.07,173.07,95816.0
2022-05-23 10:30:00,173.05,173.09,172.83,172.83,82196.0,173.05,173.09,172.83,172.83,82196.0
2022-05-23 10:35:00,172.86,172.98,172.85,172.96,41228.0,172.86,172.98,172.85,172.96,41228.0
2022-05-23 10:40:00,172.94,173.08,172.94,173.06,43522.0,172.94,173.08,172.94,173.06,43522.0
2022-05-23 10:45:00,173.05,173.06,172.95,173.01,21550.0,173.05,173.06,172.95,173.01,21550.0
2022-05-23 10:50:00,173.03,173.06,172.92,172.95,21448.0,173.03,173.06,172.92,172.95,21448.0
2022-05-23 10:55:00,172.94,172.96,172.83,172.92,36340.0,172.94,172.96,172.83,172.92,36340.0
2022-05-23 11:00:00,172.91,172.94,172.85,172.87,14368.0,172.91,172.94,172.85,172.87,14368.0
2022-05-23 11:05:00,172.86,173.03,172.84,173.0,28305.0,172.86,173.03,172.84,173.0,28305.0
2022-05-23 11:10:00,173.0,173.03,172.92,172.93,98898.0,173.0,173.03,172.92,172.93,98898.0
2022-05-23 11:15:00,172.94,172.94,172.86,172.88,115712.0,172.94,172.94,172.86,172.88,115712.0
2022-05-23 11:20:00,172.89,172.89,172.71,172.84,42793.0,172.89,172.89,172.71,172.84,42793.0
2022-05-23 11:25:00,172.82,172.87,172.78,172.87,20307.0,172.82,172.87,172.78,172.87,20307.0
2022-05-23 11:30:00,172.86,172.86,172.78,172.86,38813.0,172.86,172.86,172.78,172.86,38813.0
2022-05-23 11:35:00,172.86,172.94,172.85,172.94,38112.0,172.86,172.94,172.85,172.94,38112.0
2022-05-23 11:40:00,172.92,172.93,172.79,172.8,13602.0,172.92,172.93,172.79,172.8,13602.0
2022-05-23 11:45:00,172.79,172.81,172.76,172.76,23747.0,172.79,172.81,172.76,172.76,23747.0
2022-05-23 11:50:00,172.75,172.76,172.59,172.62,56267.0,172.75,172.76,172.59,172.62,56267.0
2022-05-23 11:55:00,172.62,172.73,172.59,172.72,23650.0,172.62,172.73,172.59,172.72,23650.0
2022-05-23 12:00:00,172.71,172.75,172.67,172.67,11736.0,172.71,172.75,172.67,172.67,11736.0
2022-05-23 12:05:00,172.66,172.66,172.61,172.62,23218.0,172.66,172.66,172.61,172.62,23218.0
2022-05-23 12:10:00,172.62,172.63,172.59,172.6,17292.0,172.62,172.63,172.59,172.6,17292.0
2022-05-23 12:15:00,172.6,172.62,172.42,172.53,71280.0,172.6,172.62,172.42,172.53,71280.0
2022-05-23 12:20:00,172.54,172.65,172.44,172.61,25015.0,172.54,172.65,172.44,172.61,25015.0
2022-05-23 12:25:00,172.61,172.66,172.59,172.66,12686.0,172.61,172.66,172.59,172.66,12686.0
2022-05-23 12:30:00,172.64,172.65,172.58,172.61,9553.0,172.64,172.65,172.58,172.61,9553.0
2022-05-23 12:35:00,172.61,172.62,172.57,172.61,12862.0,172.61,172.62,172.57,172.61,12862.0
2022-05-23 12:40:00,172.62,172.65,172.59,172.64,18972.0,172.62,172.65,172.59,172.64,18972.0
2022-05-23 12:45:00,172.65,172.69,172.63,172.68,13463.0,172.65,172.69,172.63,172.68,13463.0
2022-05-23 12:50:00,172.69,172.7,172.55,172.55,20415.0,172.69,172.7,172.55,172.55,20415.0
2022-05-23 12:55:00,172.56,172.6,172.53,172.56,18437.0,172.56,172.6,172.53,172.56,18437.0
2022-05-23 13:00:00,172.55,172.56,172.47,172.5,126660.0,172.55,172.56,172.47,172.5,126660.0
2022-05-23 13:05:00,172.5,172.51,172.45,172.45,129747.0,172.5,172.51,172.45,172.45,129747.0
2022-05-23 13:10:00,172.45,172.46,172.37,172.45,23008.0,172.45,172.46,172.37,172.45,23008.0
2022-05-23 13:15:00,172.44,172.44,172.29,172.34,42789.0,172.44,172.44,172.29,172.34,42789.0
2022-05-23 13:20:00,172.34,172.38,172.3,172.32,20387.0,172.34,172.38,172.3,172.32,20387.0
2022-05-23 13:25:00,172.31,172.55,172.28,172.54,52850.0,172.31,172.55,172.28,172.54,52850.0
2022-05-23 13:30:00,172.53,172.66,172.5,172.64,26877.0,172.53,172.66,172.5,172.64,26877.0
2022-05-23 13:35:00,172.63,172.72,172.61,172.7,39544.0,172.63,172.72,172.61,172.7,39544.0
2022-05-23 13:40:00,172.7,172.73,172.69,172.73,19969.0,172.7,172.73,172.69,172.73,19969.0
2022-05-23 13:45:00,172.73,172.76,172.71,172.74,27795.0,172.73,172.76,172.71,172.74,27795.0
2022-05-23 13:50:00,172.74,172.81,172.72,172.79,25254.0,172.74,172.81,172.72,172.79,25254.0
2022-05-23 13:55:00,172.79,172.89,172.78,172.87,20497.0,172.79,172.89,172.78,172.87,20497.0
2022-05-23 14:00:00,172.88,172.95,172.88,172.95,17227.0,172.88,172.95,172.88,172.95,17227.0
2022-05-23 14:05:00,172.95,172.98,172.91,172.96,33029.0,172.95,172.98,172.91,172.96,33029.0
2022-05-23 14:10:00,172.96,172.96,172.89,172.9,38876.0,172.96,172.96,172.89,172.9,38876.0
2022-05-23 14:15:00,172.9,172.96,172.84,172.96,10512.0,172.9,172.96,172.84,172.96,10512.0
2022-05-23 14:20:00,172.95,173.07,172.93,173.05,116925.0,172.95,173.07,172.93,173.05,116925.0
2022-05-23 14:25:00,173.04,173.15,173.02,173.07,171515.0,173.04,173.15,173.02,173.07,171515.0
2022-05-23 14:30:00,173.07,173.15,173.05,173.15,34156.0,173.07,173.15,173.05,173.15,34156.0
2022-05-23 14:35:00,173.14,173.15,173.08,173.13,21466.0,173.14,173.15,173.08,173.13,21466.0
2022-05-23 14:40:00,173.12,173.2,173.1,173.19,29438.0,173.12,173.2,173.1,173.19,29438.0
2022-05-23 14:45:00,173.2,173.25,173.15,173.25,23664.0,173.2,173.25,173.15,173.25,23664.0
2022-05-23 14:50:00,173.27,173.38,173.25,173.29,47707.0,173.27,173.38,173.25,173.29,47707.0
2022-05-23 14:55:00,173.28,173.29,173.14,173.14,42649.0,173.28,173.29,173.14,173.14,42649.0
2022-05-23 15:00:00,173.16,173.25,173.1,173.12,43132.0,173.16,173.25,173.1,173.12,43132.0
2022-05-23 15:05:00,173.13,173.2,173.13,173.15,22601.0,173.13,173.2,173.13,173.15,22601.0
2022-05-23 15:10:00,173.16,173.2,173.11,173.12,17794.0,173.16,173.2,173.11,173.12,17794.0
2022-05-23 15:15:00,173.11,173.11,173.06,173.09,24811.0,173.11,173.11,173.06,173.09,24811.0
2022-05-23 15:20:00,173.09,173.1,173.05,173.06,39935.0,173.09,173.1,173.05,173.06,39935.0
2022-05-23 15:25:00,173.07,173.07,172.96,172.96,41838.0,173.07,173.07,172.96,172.96,41838.0
2022-05-23 15:30:00,172.95,173.01,172.95,172.98,36127.0,172.95,173.01,172.95,172.98,36127.0
2022-05-23 15:35:00,172.97,172.99,172.93,172.96,26628.0,172.97,172.99,172.93,172.96,26628.0
2022-05-23 15:40:00,172.96,172.97,172.85,172.86,44353.0,172.96,172.97,172.85,172.86,44353.0
2022-05-23 15:45:00,172.85,173.0,172.83,172.98,98913.0,172.85,173.0,172.83,172.98,98913.0
2022-05-23 15:50:00,172.99,173.0,172.91,172.92,131166.0,172.99,173.0,172.91,172.92,131166.0
2022-05-23 15:55:00,172.92,172.99,172.84,172.87,254152.0,172.92,172.99,172.84,172.87,254152.0
2022-05-24 09:30:00,173.47,173.59,173.4,173.57,133091.0,173.47,173.59,173.4,173.57,133091.0
2022-05-24 09:35:00,173.55,173.73,173.35,173.36,141470.0,173.55,173.73,173.35,173.36,141470.0
2022-05-24 09:40:00,173.38,173.51,173.37,173.51,65969.0,173.38,173.51,173.37,173.51,65969.0
2022-05-24 09:45:00,173.51,174.25,173.51,174.05,275764.0,173.51,174.25,173.51,174.05,275764.0
2022-05-24 09:50:00,174.07,174.1,173.92,174.05,104631.0,174.07,174.1,173.92,174.05,104631.0
2022-05-24 09:55:00,174.05,174.23,173.99,174.2,58912.0,174.05,174.23,173.99,174.2,58912.0
2022-05-24 10:00:00,174.19,174.32,174.12,174.14,192206.0,174.19,174.32,174.12,174.14,192206.0
2022-05-24 10:05:00,174.17,174.17,173.86,173.88,109864.0,174.17,174.17,173.86,173.88,109864.0
2022-05-24 10:10:00,173.89,173.99,173.68,173.71,91285.0,173.89,173.99,173.68,173.71,91285.0
2022-05-24 10:15:00,173.7,173.87,173.51,173.79,115783.0,173.7,173.87,173.51,173.79,115783.0
2022-05-24 10:20:00,173.79,173.94,173.75,173.94,46221.0,173.79,173.94,173.75,173.94,46221.0
2022-05-24 10:25:00,173.93,173.99,173.87,173.98,27916.0,173.93,173.99,173.87,173.98,27916.0
2022-05-24 10:30:00,173.98,174.03,173.84,173.85,53338.0,173.98,174.03,173.84,173.85,53338.0
2022-05-24 10:35:00,173.85,173.97,173.85,173.94,76990.0,173.85,173.97,173.85,173.94,76990.0
2022-05-24 10:40:00,173.96,173.98,173.85,173.96,238657.0,173.96,173.98,173.85,173.96,238657.0
2022-05-24 10:45:00,173.96,174.07,173.8,173.86,53751.0,173.96,174.07,173.8,173.86,53751.0
2022-05-24 10:50:00,173.83,173.96,173.82,173.96,53526.0,173.83,173.96,173.82,173.96,53526.0
2022-05-24 10:55:00,173.95,174.03,173.94,174.01,27047.0,173.95,174.03,173.94,174.01,27047.0
2022-05-24 11:00:00,174.0,174.03,173.95,174.01,34535.0,174.0,174.03,173.95,174.01,34535.0
2022-05-24 11:05:00,174.0,174.13,173.95,174.11,71067.0,174.0,174.13,173.95,174.11,71067.0
2022-05-24 11:10:00,174.12,174.12,174.0,174.06,129910.0,174.12,174.12,174.0,174.06,129910.0
2022-05-24 11:15:00,174.05,174.21,174.05,174.16,62876.0,174.05,174.21,174.05,174.16,62876.0
2022-05-24 11:20:00,174.16,174.36,174.09,174.34,150868.0,174.16,174.36,174.09,174.34,150868.0
2022-05-24 11:25:00,174.34,174.37,174.15,174.17,104102.0,174.34,174.37,174.15,174.17,104102.0
2022-05-24 11:30:00,174.17,174.25,174.15,174.21,37205.0,174.17,174.25,174.15,174.21,37205.0
2022-05-24 11:35:00,174.22,174.25,174.18,174.22,27478.0,174.22,174.25,174.18,174.22,27478.0
2022-05-24 11:40:00,174.22,174.27,174.19,174.26,53670.0,174.22,174.27,174.19,174.26,53670.0
2022-05-24 11:45:00,174.27,174.28,174.18,174.27,54262.0,174.27,174.28,174.18,174.27,54262.0
2022-05-24 11:50:00,174.27,174.4,174.22,174.38,92557.0,174.27,174.4,174.22,174.38,92557.0
2022-05-24 11:55:00,174.37,174.41,174.32,174.36,78679.0,174.37,174.41,174.32,174.36,78679.0
2022-05-24 12:00:00,174.34,174.4,174.3,174.36,60073.0,174.34,174.4,174.3,174.36,60073.0
2022-05-24 12:05:00,174.35,174.35,174.22,174.24,66198.0,174.35,174.35,174.22,174.24,66198.0
2022-05-24 12:10:00,174.24,174.24,174.16,174.19,179642.0,174.24,174.24,174.16,174.19,179642.0
2022-05-24 12:15:00,174.18,174.24,174.07,174.1,37381.0,174.18,174.24,174.07,174.1,37381.0
2022-05-24 12:20:00,174.09,174.1,173.97,173.99,27585.0,174.09,174.1,173.97,173.99,27585.0
2022-05-24 12:25:00,174.0,174.07,174.0,174.0,45763.0,174.0,174.07,174.0,174.0,45763.0
2022-05-24 12:30:00,174.01,174.1,173.99,174.1,18844.0,174.01,174.1,173.99,174.1,18844.0
2022-05-24 12:35:00,174.11,174.15,174.03,174.15,27240.0,174.11,174.15,174.03,174.15,27240.0
2022-05-24 12:40:00,174.15,174.19,174.14,174.19,56065.0,174.15,174.19,174.14,174.19,56065.0
2022-05-24 12:45:00,174.19,174.21,174.15,174.16,21590.0,174.19,174.21,174.15,174.16,21590.0
2022-05-24 12:50:00,174.17,174.19,174.13,174.14,24771.0,174.17,174.19,174.13,174.14,24771.0
2022-05-24 12:55:00,174.15,174.18,174.1,174.13,13662.0,174.15,174.18,174.1,174.13,13662.0
2022-05-24 13:00:00,174.13,174.14,173.92,173.96,37220.0,174.13,174.14,173.92,173.96,37220.0
2022-05-24 13:05:00,173.96,174.01,173.92,174.0,22946.0,173.96,174.01,173.92,174.0,22946.0
2022-05-24 13:10:00,174.0,174.03,173.96,174.02,27910.0,174.0,174.03,173.96,174.02,27910.0
2022-05-24 13:15:00,174.02,174.05,173.99,174.02,20297.0,174.02,174.05,173.99,174.02,20297.0
2022-05-24 13:20:00,174.02,174.05,173.94,174.04,59251.0,174.02,174.05,173.94,174.04,59251.0
2022-05-24 13:25:00,174.03,174.11,173.97,174.1,53941.0,174.03,174.11,173.97,174.1,53941.0
2022-05-24 13:30:00,174.08,174.15,174.03,174.08,46180.0,174.08,174.15,174.03,174.08,46180.0
2022-05-24 13:35:00,174.06,174.07,173.99,174.0,33973.0,174.06,174.07,173.99,174.0,33973.0
2022-05-24 13:40:00,174.0,174.01,173.91,173.91,31847.0,174.0,174.01,173.91,173.91,31847.0
2022-05-24 13:45:00,173.9,173.94,173.87,173.88,31123.0,173.9,173.94,173.87,173.88,31123.0
2022-05-24 13:50:00,173.88,173.9,173.86,173.88,38406.0,173.88,173.9,173.86,173.88,38406.0
2022-05-24 13:55:00,173.87,173.91,173.87,173.89,31493.0,173.87,173.91,173.87,173.89,31493.0
2022-05-24 14:00:00,173.89,174.03,173.89,174.03,30397.0,173.89,174.03,173.89,174.03,30397.0
2022-05-24 14:05:00,174.03,174.04,173.96,174.03,39475.0,174.03,174.04,173.96,174.03,39475.0
2022-05-24 14:10:00,174.03,174.09,174.01,174.03,39786.0,174.03,174.09,174.01,174.03,39786.0
2022-05-24 14:15:00,174.03,174.05,173.97,173.98,24680.0,174.03,174.05,173.97,173.98,24680.0
2022-05-24 14:20:00,173.97,174.04,173.94,174.02,16834.0,173.97,174.04,173.94,174.02,16834.0
2022-05-24 14:25:00,174.03,174.04,173.98,174.0,14442.0,174.03,174.04,173.98,174.0,14442.0
2022-05-24 14:30:00,174.02,174.06,173.98,174.06,16465.0,174.02,174.06,173.98,174.06,16465.0
2022-05-24 14:35:00,174.06,174.08,173.96,173.97,18473.0,174.06,174.08,173.96,173.97,18473.0
2022-05-24 14:40:00,173.97,174.0,173.95,173.96,61880.0,173.97,174.0,173.95,173.96,61880.0
2022-05-24 14:45:00,173.97,173.98,173.91,173.93,26570.0,173.97,173.98,173.91,173.93,26570.0
2022-05-24 14:50:00,173.91,173.92,173.78,173.78,27174.0,173.91,173.92,173.78,173.78,27174.0
2022-05-24 14:55:00,173.77,173.91,173.74,173.9,74236.0,173.77,173.91,173.74,173.9,74236.0
2022-05-24 15:00:00,173.9,173.96,173.86,173.93,110335.0,173.9,173.96,173.86,173.93,110335.0
2022-05-24 15:05:00,173.93,173.99,173.87,173.99,41877.0,173.93,173.99,173.87,173.99,41877.0
2022-05-24 15:10:00,173.98,174.01,173.96,174.0,31598.0,173.98,174.01,173.96,174.0,31598.0
2022-05-24 15:15:00,173.99,174.02,173.97,173.99,41511.0,173.99,174.02,173.97,173.99,41511.0
2022-05-24 15:20:00,174.0,174.1,173.99,174.07,69025.0,174.0,174.1,173.99,174.07,69025.0
2022-05-24 15:25:00,174.08,174.11,174.06,174.09,55794.0,174.08,174.11,174.06,174.09,55794.0
2022-05-24 15:30:00,174.09,174.11,174.06,174.11,39990.0,174.09,174.11,174.06,174.11,39990.0
2022-05-24 15:35:00,174.1,174.15,174.07,174.09,60632.0,174.1,174.15,174.07,174.09,60632.0
2022-05-24 15:40:00,174.09,174.1,174.06,174.06,81828.0,174.09,174.1,174.06,174.06,81828.0
2022-05-24 15:45:00,174.06,174.13,174.03,174.11,175303.0,174.06,174.13,174.03,174.11,175303.0
2022-05-24 15:50:00,174.09,174.16,174.03,174.14,279208.0,174.09,174.16,174.03,174.14,279208.0
2022-05-24 15:55:00,174.14,174.15,174.1,174.11,196711.0,174.14,174.15,174.1,174.11,196711.0
2022-05-25 09:30:00,172.79,172.96,172.75,172.93,98360.0,172.79,172.96,172.75,172.93,98360.0
2022-05-25 09:35:00,172.92,172.96,172.64,172.65,93267.0,172.92,172.96,172.64,172.65,93267.0
2022-05-25 09:40:00,172.66,172.76,172.58,172.66,51738.0,172.66,172.76,172.58,172.66,51738.0
2022-05-25 09:45:00,172.64,172.73,172.6,172.69,29901.0,172.64,172.73,172.6,172.69,29901.0
2022-05-25 09:50:00,172.7,172.7,172.55,172.56,22928.0,172.7,172.7,172.55,172.56,22928.0
2022-05-25 09:55:00,172.56,172.57,172.43,172.5,72630.0,172.56,172.57,172.43,172.5,72630.0
2022-05-25 10:00:00,172.5,172.6,172.26,172.59,102072.0,172.5,172.6,172.26,172.59,102072.0
2022-05-25 10:05:00,172.6,172.67,172.37,172.42,54417.0,172.6,172.67,172.37,172.42,54417.0
2022-05-25 10:10:00,172.45,172.63,172.41,172.56,44040.0,172.45,172.63,172.41,172.56,44040.0
2022-05-25 10:15:00,172.56,172.64,172.52,172.55,15428.0,172.56,172.64,172.52,172.55,15428.0
2022-05-25 10:20:00,172.55,172.58,172.46,172.5,19266.0,172.55,172.58,172.46,172.5,19266.0
2022-05-25 10:25:00,172.54,172.54,172.42,172.45,48207.0,172.54,172.54,172.42,172.45,48207.0
2022-05-25 10:30:00,172.44,172.55,172.38,172.39,22640.0,172.44,172.55,172.38,172.39,22640.0
2022-05-25 10:35:00,172.39,172.56,172.39,172.53,30515.0,172.39,172.56,172.39,172.53,30515.0
2022-05-25 10:40:00,172.51,172.63,172.49,172.59,12079.0,172.51,172.63,172.49,172.59,12079.0
2022-05-25 10:45:00,172.6,172.67,172.56,172.59,17197.0,172.6,172.67,172.56,172.59,17197.0
2022-05-25 10:50:00,172.59,172.63,172.52,172.58,14151.0,172.59,172.63,172.52,172.58,14151.0
2022-05-25 10:55:00,172.6,172.64,172.53,172.61,14695.0,172.6,172.64,172.53,172.61,14695.0
2022-05-25 11:00:00,172.62,172.63,172.53,172.55,23020.0,172.62,172.63,172.53,172.55,23020.0
2022-05-25 11:05:00,172.54,172.55,172.45,172.51,64102.0,172.54,172.55,172.45,172.51,64102.0
2022-05-25 11:10:00,172.49,172.59,172.49,172.57,25703.0,172.49,172.59,172.49,172.57,25703.0
2022-05-25 11:15:00,172.55,172.59,172.46,172.52,20130.0,172.55,172.59,172.46,172.52,20130.0
2022-05-25 11:20:00,172.53,172.53,172.42,172.47,24045.0,172.53,172.53,172.42,172.47,24045.0
2022-05-25 11:25:00,172.46,172.53,172.44,172.53,22994.0,172.46,172.53,172.44,172.53,22994.0
2022-05-25 11:30:00,172.51,172.55,172.44,172.46,12090.0,172.51,172.55,172.44,172.46,12090.0
2022-05-25 11:35:00,172.47,172.53,172.42,172.48,29871.0,172.47,172.53,172.42,172.48,29871.0
2022-05-25 11:40:00,172.47,172.5,172.32,172.34,48392.0,172.47,172.5,172.32,172.34,48392.0
2022-05-25 11:45:00,172.34,172.4,172.31,172.33,28115.0,172.34,172.4,172.31,172.33,28115.0
2022-05-25 11:50:00,172.33,172.34,171.73,172.13,292773.0,172.33,172.34,171.73,172.13,292773.0
2022-05-25 11:55:00,172.15,172.22,172.15,172.17,54605.0,172.15,172.22,172.15,172.17,54605.0
2022-05-25 12:00:00,172.17,172.26,172.13,172.25,48453.0,172.17,172.26,172.13,172.25,48453.0
2022-05-25 12:05:00,172.25,172.27,172.18,172.21,32011.0,172.25,172.27,172.18,172.21,32011.0
2022-05-25 12:10:00,172.2,172.29,172.19,172.22,22348.0,172.2,172.29,172.19,172.22,22348.0
2022-05-25 12:15:00,172.22,172.23,172.12,172.14,15230.0,172.22,172.23,172.12,172.14,15230.0
2022-05-25 12:20:00,172.14,172.24,172.14,172.18,15933.0,172.14,172.24,172.14,172.18,15933.0
2022-05-25 12:25:00,172.18,172.24,172.17,172.23,6669.0,172.18,172.24,172.17,172.23,6669.0
2022-05-25 12:30:00,172.24,172.24,172.13,172.14,19190.0,172.24,172.24,172.13,172.14,19190.0
2022-05-25 12:35:00,172.16,172.18,172.02,172.03,46763.0,172.16,172.18,172.02,172.03,46763.0
2022-05-25 12:40:00,172.01,172.03,171.93,171.99,20754.0,172.01,172.03,171.93,171.99,20754.0
2022-05-25 12:45:00,172.0,172.09,172.0,172.09,13159.0,172.0,172.09,172.0,172.09,13159.0
2022-05-25 12:50:00,172.09,172.11,172.04,172.09,13908.0,172.09,172.11,172.04,172.09,13908.0
2022-05-25 12:55:00,172.08,172.14,172.08,172.11,9842.0,172.08,172.14,172.08,172.11,9842.0
2022-05-25 13:00:00,172.1,172.1,171.94,172.06,28442.0,172.1,172.1,171.94,172.06,28442.0
2022-05-25 13:05:00,172.07,172.1,172.01,172.1,41880.0,172.07,172.1,172.01,172.1,41880.0
2022-05-25 13:10:00,172.1,172.19,172.09,172.15,27648.0,172.1,172.19,172.09,172.15,27648.0
2022-05-25 13:15:00,172.17,172.29,172.16,172.28,28924.0,172.17,172.29,172.16,172.28,28924.0
2022-05-25 13:20:00,172.27,172.36,172.26,172.33,21958.0,172.27,172.36,172.26,172.33,21958.0
2022-05-25 13:25:00,172.33,172.41,172.31,172.41,49374.0,172.33,172.41,172.31,172.41,49374.0
2022-05-25 13:30:00,172.42,172.48,172.26,172.28,34673.0,172.42,172.48,172.26,172.28,34673.0
2022-05-25 13:35:00,172.27,172.34,172.24,172.32,9761.0,172.27,172.34,172.24,172.32,9761.0
2022-05-25 13:40:00,172.32,172.36,172.31,172.31,10055.0,172.32,172.36,172.31,172.31,10055.0
2022-05-25 13:45:00,172.31,172.37,172.3,172.36,14916.0,172.31,172.37,172.3,172.36,14916.0
2022-05-25 13:50:00,172.36,172.36,172.25,172.31,47247.0,172.36,172.36,172.25,172.31,47247.0
2022-05-25 13:55:00,172.33,172.37,172.31,172.33,18564.0,172.33,172.37,172.31,172.33,18564.0
2022-05-25 14:00:00,172.33,172.77,172.33,172.74,83508.0,172.33,172.77,172.33,172.74,83508.0
2022-05-25 14:05:00,172.76,172.76,172.42,172.6,33775.0,172.76,172.76,172.42,172.6,33775.0
2022-05-25 14:10:00,172.64,172.84,172.64,172.78,37424.0,172.64,172.84,172.64,172.78,37424.0
2022-05-25 14:15:00,172.81,172.83,172.71,172.72,23034.0,172.81,172.83,172.71,172.72,23034.0
2022-05-25 14:20:00,172.74,172.82,172.65,172.69,28514.0,172.74,172.82,172.65,172.69,28514.0
2022-05-25 14:25:00,172.68,172.72,172.64,172.65,39410.0,172.68,172.72,172.64,172.65,39410.0
2022-05-25 14:30:00,172.66,172.72,172.57,172.72,48330.0,172.66,172.72,172.57,172.72,48330.0
2022-05-25 14:35:00,172.72,172.73,172.64,172.71,15945.0,172.72,172.73,172.64,172.71,15945.0
2022-05-25 14:40:00,172.71,172.72,172.67,172.7,15724.0,172.71,172.72,172.67,172.7,15724.0
2022-05-25 14:45:00,172.71,172.79,172.66,172.77,11922.0,172.71,172.79,172.66,172.77,11922.0
2022-05-25 14:50:00,172.78,172.89,172.77,172.84,26670.0,172.78,172.89,172.77,172.84,26670.0
2022-05-25 14:55:00,172.86,172.98,172.84,172.97,39563.0,172.86,172.98,172.84,172.97,39563.0
2022-05-25 15:00:00,172.97,173.02,172.91,172.97,51380.0,172.97,173.02,172.91,172.97,51380.0
2022-05-25 15:05:00,172.98,173.08,172.95,172.97,50338.0,172.98,173.08,172.95,172.97,50338.0
2022-05-25 15:10:00,172.98,173.08,172.97,173.06,23680.0,172.98,173.08,172.97,173.06,23680.0
2022-05-25 15:15:00,173.06,173.07,172.92,173.0,33427.0,173.06,173.07,172.92,173.0,33427.0
2022-05-25 15:20:00,173.0,173.02,172.96,172.99,28029.0,173.0,173.02,172.96,172.99,28029.0
2022-05-25 15:25:00,172.98,173.08,172.97,173.07,22752.0,172.98,173.08,172.97,173.07,22752.0
2022-05-25 15:30:00,173.07,173.08,173.02,173.06,55198.0,173.07,173.08,173.02,173.06,55198.0
2022-05-25 15:35:00,173.06,173.13,173.06,173.09,22855.0,173.06,173.13,173.06,173.09,22855.0
2022-05-25 15:40:00,173.09,173.16,173.06,173.14,40975.0,173.09,173.16,173.06,173.14,40975.0
2022-05-25 15:45:00,173.13,173.16,173.06,173.08,44019.0,173.13,173.16,173.06,173.08,44019.0
2022-05-25 15:50:00,173.07,173.07,172.98,173.01,89859.0,173.07,173.07,172.98,173.01,89859.0
2022-05-25 15:55:00,173.02,173.09,172.97,173.03,188386.0,173.02,173.09,172.97,173.03,188386.0
2022-05-26 09:30:00,172.13,172.15,171.92,172.05,170710.0,172.13,172.15,171.92,172.05,170710.0
2022-05-26 09:35:00,172.05,172.37,172.01,172.33,111597.0,172.05,172.37,172.01,172.33,111597.0
2022-05-26 09:40:00,172.33,172.33,171.76,172.03,165318.0,172.33,172.33,171.76,172.03,165318.0
2022-05-26 09:45:00,172.03,172.44,172.01,172.42,85394.0,172.03,172.44,172.01,172.42,85394.0
2022-05-26 09:50:00,172.41,172.49,172.35,172.36,43294.0,172.41,172.49,172.35,172.36,43294.0
2022-05-26 09:55:00,172.37,172.52,172.37,172.5,105094.0,172.37,172.52,172.37,172.5,105094.0
2022-05-26 10:00:00,172.49,172.66,172.32,172.64,98281.0,172.49,172.66,172.32,172.64,98281.0
2022-05-26 10:05:00,172.63,172.68,172.54,172.57,66884.0,172.63,172.68,172.54,172.57,66884.0
2022-05-26 10:10:00,172.61,172.69,172.52,172.67,38249.0,172.61,172.69,172.52,172.67,38249.0
2022-05-26 10:15:00,172.65,172.9,172.65,172.86,336906.0,172.65,172.9,172.65,172.86,336906.0
2022-05-26 10:20:00,172.86,172.88,172.62,172.68,74913.0,172.86,172.88,172.62,172.68,74913.0
2022-05-26 10:25:00,172.68,172.82,172.67,172.74,48086.0,172.68,172.82,172.67,172.74,48086.0
2022-05-26 10:30:00,172.75,172.8,172.65,172.67,38998.0,172.75,172.8,172.65,172.67,38998.0
2022-05-26 10:35:00,172.66,172.66,172.44,172.52,86437.0,172.66,172.66,172.44,172.52,86437.0
2022-05-26 10:40:00,172.52,172.6,172.48,172.49,23730.0,172.52,172.6,172.48,172.49,23730.0
2022-05-26 10:45:00,172.47,172.58,172.47,172.53,28155.0,172.47,172.58,172.47,172.53,28155.0
2022-05-26 10:50:00,172.53,172.53,172.35,172.36,29077.0,172.53,172.53,172.35,172.36,29077.0
2022-05-26 10:55:00,172.36,172.36,172.16,172.22,22196.0,172.36,172.36,172.16,172.22,22196.0
2022-05-26 11:00:00,172.25,172.28,172.05,172.09,60871.0,172.25,172.28,172.05,172.09,60871.0
2022-05-26 11:05:00,172.07,172.13,171.98,172.01,96833.0,172.07,172.13,171.98,172.01,96833.0
2022-05-26 11:10:00,172.0,172.17,171.99,172.14,38047.0,172.0,172.17,171.99,172.14,38047.0
2022-05-26 11:15:00,172.14,172.26,172.08,172.22,57058.0,172.14,172.26,172.08,172.22,57058.0
2022-05-26 11:20:00,172.22,172.29,172.18,172.19,20707.0,172.22,172.29,172.18,172.19,20707.0
2022-05-26 11:25:00,172.21,172.3,172.18,172.25,23021.0,172.21,172.3,172.18,172.25,23021.0
2022-05-26 11:30:00,172.25,172.35,172.24,172.27,38052.0,172.25,172.35,172.24,172.27,38052.0
2022-05-26 11:35:00,172.25,172.27,172.11,172.12,15447.0,172.25,172.27,172.11,172.12,15447.0
2022-05-26 11:40:00,172.13,172.16,172.09,172.1,18112.0,172.13,172.16,172.09,172.1,18112.0
2022-05-26 11:45:00,172.1,172.23,172.08,172.16,93520.0,172.1,172.23,172.08,172.16,93520.0
2022-05-26 11:50:00,172.18,172.25,172.14,172.23,15961.0,172.18,172.25,172.14,172.23,15961.0
2022-05-26 11:55:00,172.23,172.26,172.18,172.21,12969.0,172.23,172.26,172.18,172.21,12969.0
2022-05-26 12:00:00,172.22,172.32,172.22,172.27,53039.0,172.22,172.32,172.22,172.27,53039.0
2022-05-26 12:05:00,172.27,172.29,172.23,172.26,17053.0,172.27,172.29,172.23,172.26,17053.0
2022-05-26 12:10:00,172.27,172.31,172.25,172.27,18318.0,172.27,172.31,172.25,172.27,18318.0
2022-05-26 12:15:00,172.28,172.28,172.24,172.27,28571.0,172.28,172.28,172.24,172.27,28571.0
2022-05-26 12:20:00,172.25,172.31,172.24,172.28,15559.0,172.25,172.31,172.24,172.28,15559.0
2022-05-26 12:25:00,172.28,172.34,172.26,172.32,11757.0,172.28,172.34,172.26,172.32,11757.0
2022-05-26 12:30:00,172.31,172.33,172.26,172.31,18542.0,172.31,172.33,172.26,172.31,18542.0
2022-05-26 12:35:00,172.33,172.33,172.3,172.32,19024.0,172.33,172.33,172.3,172.32,19024.0
2022-05-26 12:40:00,172.31,172.34,172.2,172.23,35484.0,172.31,172.34,172.2,172.23,35484.0
2022-05-26 12:45:00,172.21,172.26,172.19,172.25,12401.0,172.21,172.26,172.19,172.25,12401.0
2022-05-26 12:50:00,172.25,172.27,172.2,172.24,22652.0,172.25,172.27,172.2,172.24,22652.0
2022-05-26 12:55:00,172.23,172.34,172.19,172.33,13874.0,172.23,172.34,172.19,172.33,13874.0
2022-05-26 13:00:00,172.33,172.52,172.33,172.47,50664.0,172.33,172.52,172.33,172.47,50664.0
2022-05-26 13:05:00,172.47,172.56,172.46,172.52,30946.0,172.47,172.56,172.46,172.52,30946.0
2022-05-26 13:10:00,172.51,172.54,172.46,172.51,19381.0,172.51,172.54,172.46,172.51,19381.0
2022-05-26 13:15:00,172.52,172.52,172.45,172.47,16300.0,172.52,172.52,172.45,172.47,16300.0
2022-05-26 13:20:00,172.47,172.48,172.42,172.43,48697.0,172.47,172.48,172.42,172.43,48697.0
2022-05-26 13:25:00,172.43,172.57,172.4,172.54,80487.0,172.43,172.57,172.4,172.54,80487.0
2022-05-26 13:30:00,172.54,172.57,172.45,172.47,117840.0,172.54,172.57,172.45,172.47,117840.0
2022-05-26 13:35:00,172.48,172.56,172.46,172.56,68397.0,172.48,172.56,172.46,172.56,68397.0
2022-05-26 13:40:00,172.56,172.59,172.53,172.57,25942.0,172.56,172.59,172.53,172.57,25942.0
2022-05-26 13:45:00,172.56,172.57,172.51,172.52,30052.0,172.56,172.57,172.51,172.52,30052.0
2022-05-26 13:50:00,172.53,172.56,172.51,172.51,30175.0,172.53,172.56,172.51,172.51,30175.0
2022-05-26 13:55:00,172.51,172.54,172.47,172.52,35826.0,172.51,172.54,172.47,172.52,35826.0
2022-05-26 14:00:00,172.51,172.51,172.47,172.48,21911.0,172.51,172.51,172.47,172.48,21911.0
2022-05-26 14:05:00,172.48,172.55,172.44,172.55,137083.0,172.48,172.55,172.44,172.55,137083.0
2022-05-26 14:10:00,172.55,172.57,172.51,172.55,118501.0,172.55,172.57,172.51,172.55,118501.0
2022-05-26 14:15:00,172.54,172.58,172.54,172.58,13318.0,172.54,172.58,172.54,172.58,13318.0
2022-05-26 14:20:00,172.58,172.62,172.58,172.59,37568.0,172.58,172.62,172.58,172.59,37568.0
2022-05-26 14:25:00,172.59,172.6,172.55,172.55,32015.0,172.59,172.6,172.55,172.55,32015.0
2022-05-26 14:30:00,172.56,172.62,172.55,172.62,32879.0,172.56,172.62,172.55,172.62,32879.0
2022-05-26 14:35:00,172.62,172.65,172.6,172.64,54232.0,172.62,172.65,172.6,172.64,54232.0
2022-05-26 14:40:00,172.65,172.68,172.61,172.65,73357.0,172.65,172.68,172.61,172.65,73357.0
2022-05-26 14:45:00,172.65,172.72,172.64,172.7,79854.0,172.65,172.72,172.64,172.7,79854.0
2022-05-26 14:50:00,172.71,172.74,172.69,172.74,57787.0,172.71,172.74,172.69,172.74,57787.0
2022-05-26 14:55:00,172.74,172.77,172.73,172.74,53723.0,172.74,172.77,172.73,172.74,53723.0
2022-05-26 15:00:00,172.75,172.88,172.74,172.81,127367.0,172.75,172.88,172.74,172.81,127367.0
2022-05-26 15:05:00,172.81,172.9,172.8,172.88,93006.0,172.81,172.9,172.8,172.88,93006.0
2022-05-26 15:10:00,172.89,172.93,172.88,172.89,83331.0,172.89,172.93,172.88,172.89,83331.0
2022-05-26 15:15:00,172.89,172.91,172.84,172.84,69416.0,172.89,172.91,172.84,172.84,69416.0
2022-05-26 15:20:00,172.85,172.89,172.78,172.79,79978.0,172.85,172.89,172.78,172.79,79978.0
2022-05-26 15:25:00,172.8,172.82,172.76,172.81,84817.0,172.8,172.82,172.76,172.81,84817.0
2022-05-26 15:30:00,172.81,172.83,172.79,172.82,115971.0,172.81,172.83,172.79,172.82,115971.0
2022-05-26 15:35:00,172.81,172.82,172.75,172.81,35518.0,172.81,172.82,172.75,172.81,35518.0
2022-05-26 15:40:00,172.81,172.84,172.75,172.81,811884.0,172.81,172.84,172.75,172.81,811884.0
2022-05-26 15:45:00,172.81,172.84,172.8,172.83,60233.0,172.81,172.84,172.8,172.83,60233.0
2022-05-26 15:50:00,172.84,172.86,172.78,172.78,50468.0,172.84,172.86,172.78,172.78,50468.0
2022-05-26 15:55:00,172.79,172.8,172.74,172.75,127667.0,172.79,172.8,172.74,172.75,127667.0
2022-05-27 09:30:00,173.49,173.52,173.33,173.35,199141.0,173.49,173.52,173.33,173.35,199141.0
2022-05-27 09:35:00,173.35,173.38,173.15,173.15,121491.0,173.35,173.38,173.15,173.15,121491.0
2022-05-27 09:40:00,173.15,173.21,173.0,173.14,87924.0,173.15,173.21,173.0,173.14,87924.0
2022-05-27 09:45:00,173.11,173.2,172.98,173.07,69382.0,173.11,173.2,172.98,173.07,69382.0
2022-05-27 09:50:00,173.07,173.25,173.07,173.21,54749.0,173.07,173.25,173.07,173.21,54749.0
2022-05-27 09:55:00,173.23,173.26,173.11,173.12,28439.0,173.23,173.26,173.11,173.12,28439.0
2022-05-27 10:00:00,173.11,173.14,172.8,172.87,186086.0,173.11,173.14,172.8,172.87,186086.0
2022-05-27 10:05:00,172.85,173.0,172.81,172.97,17108.0,172.85,173.0,172.81,172.97,17108.0
2022-05-27 10:10:00,172.96,173.03,172.89,172.97,13784.0,172.96,173.03,172.89,172.97,13784.0
2022-05-27 10:15:00,172.97,172.98,172.87,172.88,40908.0,172.97,172.98,172.87,172.88,40908.0
2022-05-27 10:20:00,172.87,172.99,172.86,172.98,24244.0,172.87,172.99,172.86,172.98,24244.0
2022-05-27 10:25:00,172.99,173.07,172.96,172.98,30070.0,172.99,173.07,172.96,172.98,30070.0
2022-05-27 10:30:00,172.98,173.09,172.98,173.07,31276.0,172.98,173.09,172.98,173.07,31276.0
2022-05-27 10:35:00,173.07,173.08,172.94,172.95,124186.0,173.07,173.08,172.94,172.95,124186.0
2022-05-27 10:40:00,172.94,173.17,172.91,173.16,32981.0,172.94,173.17,172.91,173.16,32981.0
2022-05-27 10:45:00,173.16,173.24,173.16,173.2,18956.0,173.16,173.24,173.16,173.2,18956.0
2022-05-27 10:50:00,173.19,173.19,173.07,173.12,29806.0,173.19,173.19,173.07,173.12,29806.0
2022-05-27 10:55:00,173.12,173.13,172.98,172.99,27602.0,173.12,173.13,172.98,172.99,27602.0
2022-05-27 11:00:00,173.0,173.09,172.69,172.7,53817.0,173.0,173.09,172.69,172.7,53817.0
2022-05-27 11:05:00,172.7,172.82,172.69,172.75,50281.0,172.7,172.82,172.69,172.75,50281.0
2022-05-27 11:10:00,172.74,172.8,172.69,172.73,30032.0,172.74,172.8,172.69,172.73,30032.0
2022-05-27 11:15:00,172.74,172.74,172.64,172.68,24197.0,172.74,172.74,172.64,172.68,24197.0
2022-05-27 11:20:00,172.67,172.95,172.67,172.84,28489.0,172.67,172.95,172.67,172.84,28489.0
2022-05-27 11:25:00,172.84,172.91,172.81,172.91,12855.0,172.84,172.91,172.81,172.91,12855.0
2022-05-27 11:30:00,172.91,172.94,172.87,172.93,13464.0,172.91,172.94,172.87,172.93,13464.0
2022-05-27 11:35:00,172.93,173.01,172.9,172.99,16477.0,172.93,173.01,172.9,172.99,16477.0
2022-05-27 11:40:00,172.99,173.02,172.95,172.96,45468.0,172.99,173.02,172.95,172.96,45468.0
2022-05-27 11:45:00,172.96,173.01,172.91,173.01,34256.0,172.96,173.01,172.91,173.01,34256.0
2022-05-27 11:50:00,173.0,173.04,172.99,173.03,11940.0,173.0,173.04,172.99,173.03,11940.0
2022-05-27 11:55:00,173.03,173.09,172.98,172.99,31409.0,173.03,173.09,172.98,172.99,31409.0
2022-05-27 12:00:00,173.0,173.03,172.95,172.98,27627.0,173.0,173.03,172.95,172.98,27627.0
2022-05-27 12:05:00,172.98,173.0,172.94,172.98,32792.0,172.98,173.0,172.94,172.98,32792.0
2022-05-27 12:10:00,172.99,173.02,172.96,172.96,6792.0,172.99,173.02,172.96,172.96,6792.0
2022-05-27 12:15:00,172.97,172.97,172.89,172.91,25832.0,172.97,172.97,172.89,172.91,25832.0
2022-05-27 12:20:00,172.9,172.93,172.88,172.93,14994.0,172.9,172.93,172.88,172.93,14994.0
2022-05-27 12:25:00,172.92,172.92,172.83,172.85,13337.0,172.92,172.92,172.83,172.85,13337.0
2022-05-27 12:30:00,172.84,172.89,172.82,172.86,33462.0,172.84,172.89,172.82,172.86,33462.0
2022-05-27 12:35:00,172.86,172.88,172.83,172.86,8397.0,172.86,172.88,172.83,172.86,8397.0
2022-05-27 12:40:00,172.85,172.85,172.76,172.79,20796.0,172.85,172.85,172.76,172.79,20796.0
2022-05-27 12:45:00,172.77,172.84,172.75,172.79,13447.0,172.77,172.84,172.75,172.79,13447.0
2022-05-27 12:50:00,172.77,172.79,172.73,172.77,17252.0,172.77,172.79,172.73,172.77,17252.0
2022-05-27 12:55:00,172.77,172.87,172.76,172.86,13919.0,172.77,172.87,172.76,172.86,13919.0
2022-05-27 13:00:00,172.85,172.91,172.83,172.9,19092.0,172.85,172.91,172.83,172.9,19092.0
2022-05-27 13:05:00,172.91,172.91,172.84,172.87,14278.0,172.91,172.91,172.84,172.87,14278.0
2022-05-27 13:10:00,172.85,172.91,172.85,172.88,12807.0,172.85,172.91,172.85,172.88,12807.0
2022-05-27 13:15:00,172.86,172.88,172.83,172.86,12401.0,172.86,172.88,172.83,172.86,12401.0
2022-05-27 13:20:00,172.86,172.89,172.85,172.88,18209.0,172.86,172.89,172.85,172.88,18209.0
2022-05-27 13:25:00,172.87,172.93,172.82,172.92,118904.0,172.87,172.93,172.82,172.92,118904.0
2022-05-27 13:30:00,172.93,172.96,172.88,172.92,67773.0,172.93,172.96,172.88,172.92,67773.0
2022-05-27 13:35:00,172.91,172.92,172.83,172.85,23693.0,172.91,172.92,172.83,172.85,23693.0
2022-05-27 13:40:00,172.84,172.86,172.74,172.78,24764.0,172.84,172.86,172.74,172.78,24764.0
2022-05-27 13:45:00,172.77,172.84,172.77,172.82,9605.0,172.77,172.84,172.77,172.82,9605.0
2022-05-27 13:50:00,172.83,172.88,172.82,172.86,15873.0,172.83,172.88,172.82,172.86,15873.0
2022-05-27 13:55:00,172.87,172.94,172.87,172.89,15330.0,172.87,172.94,172.87,172.89,15330.0
2022-05-27 14:00:00,172.87,172.9,172.81,172.82,18276.0,172.87,172.9,172.81,172.82,18276.0
2022-05-27 14:05:00,172.81,172.82,172.77,172.79,18905.0,172.81,172.82,172.77,172.79,18905.0
2022-05-27 14:10:00,172.79,172.8,172.76,172.78,32107.0,172.79,172.8,172.76,172.78,32107.0
2022-05-27 14:15:00,172.79,172.79,172.74,172.78,17046.0,172.79,172.79,172.74,172.78,17046.0
2022-05-27 14:20:00,172.77,172.87,172.76,172.86,19370.0,172.77,172.87,172.76,172.86,19370.0
2022-05-27 14:25:00,172.86,172.9,172.85,172.89,24755.0,172.86,172.9,172.85,172.89,24755.0
2022-05-27 14:30:00,172.9,172.93,172.88,172.89,33483.0,172.9,172.93,172.88,172.89,33483.0
2022-05-27 14:35:00,172.88,172.9,172.85,172.89,10150.0,172.88,172.9,172.85,172.89,10150.0
2022-05-27 14:40:00,172.89,172.92,172.88,172.92,8615.0,172.89,172.92,172.88,172.92,8615.0
2022-05-27 14:45:00,172.92,172.92,172.86,172.88,15500.0,172.92,172.92,172.86,172.88,15500.0
2022-05-27 14:50:00,172.88,172.88,172.81,172.82,17007.0,172.88,172.88,172.81,172.82,17007.0
2022-05-27 14:55:00,172.81,172.87,172.81,172.85,21508.0,172.81,172.87,172.81,172.85,21508.0
2022-05-27 15:00:00,172.84,172.89,172.81,172.86,19140.0,172.84,172.89,172.81,172.86,19140.0
2022-05-27 15:05:00,172.84,172.95,172.83,172.89,20500.0,172.84,172.95,172.83,172.89,20500.0
2022-05-27 15:10:00,172.89,172.96,172.89,172.96,20028.0,172.89,172.96,172.89,172.96,20028.0
2022-05-27 15:15:00,172.96,173.01,172.93,173.0,20470.0,172.96,173.01,172.93,173.0,20470.0
2022-05-27 15:20:00,173.0,173.02,172.95,172.98,44148.0,173.0,173.02,172.95,172.98,44148.0
2022-05-27 15:25:00,172.97,172.98,172.92,172.95,28402.0,172.97,172.98,172.92,172.95,28402.0
2022-05-27 15:30:00,172.94,172.96,172.9,172.91,19623.0,172.94,172.96,172.9,172.91,19623.0
2022-05-27 15:35:00,172.9,172.91,172.87,172.88,38378.0,172.9,172.91,172.87,172.88,38378.0
2022-05-27 15:40:00,172.87,172.9,172.85,172.89,43573.0,172.87,172.9,172.85,172.89,43573.0
2022-05-27 15:45:00,172.89,172.91,172.86,172.86,54926.0,172.89,172.91,172.86,172.86,54926.0
2022-05-27 15:50:00,172.87,172.93,172.83,172.86,75916.0,172.87,172.93,172.83,172.86,75916.0
2022-05-27 15:55:00,172.86,172.88,172.82,172.88,145235.0,172.86,172.88,172.82,172.88,145235.0
2022-05-31 09:30:00,172.71,173.07,172.69,172.86,164750.0,172.71,173.07,172.69,172.86,164750.0
2022-05-31 09:35:00,172.86,172.94,172.82,172.91,58102.0,172.86,172.94,172.82,172.91,58102.0
2022-05-31 09:40:00,172.93,172.98,172.71,172.73,44009.0,172.93,172.98,172.71,172.73,44009.0
2022-05-31 09:45:00,172.75,172.75,172.64,172.74,70547.0,172.75,172.75,172.64,172.74,70547.0
2022-05-31 09:50:00,172.74,172.8,172.73,172.78,81187.0,172.74,172.8,172.73,172.78,81187.0
2022-05-31 09:55:00,172.77,172.77,172.6,172.62,58080.0,172.77,172.77,172.6,172.62,58080.0
2022-05-31 10:00:00,172.61,172.64,172.04,172.14,229323.0,172.61,172.64,172.04,172.14,229323.0
2022-05-31 10:05:00,172.14,172.28,171.94,172.06,169894.0,172.14,172.28,171.94,172.06,169894.0
2022-05-31 10:10:00,172.06,172.3,172.06,172.17,79925.0,172.06,172.3,172.06,172.17,79925.0
2022-05-31 10:15:00,172.2,172.21,171.98,172.03,91527.0,172.2,172.21,171.98,172.03,91527.0
2022-05-31 10:20:00,172.03,172.16,171.79,171.84,77002.0,172.03,172.16,171.79,171.84,77002.0
2022-05-31 10:25:00,171.83,171.9,171.53,171.83,123044.0,171.83,171.9,171.53,171.83,123044.0
2022-05-31 10:30:00,171.82,171.99,171.79,171.96,34360.0,171.82,171.99,171.79,171.96,34360.0
2022-05-31 10:35:00,171.95,172.22,171.9,172.19,73356.0,171.95,172.22,171.9,172.19,73356.0
2022-05-31 10:40:00,172.2,172.2,172.06,172.1,24150.0,172.2,172.2,172.06,172.1,24150.0
2022-05-31 10:45:00,172.11,172.24,172.03,172.13,24594.0,172.11,172.24,172.03,172.13,24594.0
2022-05-31 10:50:00,172.12,172.16,172.02,172.11,25864.0,172.12,172.16,172.02,172.11,25864.0
2022-05-31 10:55:00,172.09,172.13,172.01,172.1,18595.0,172.09,172.13,172.01,172.1,18595.0
2022-05-31 11:00:00,172.1,172.24,172.07,172.2,29644.0,172.1,172.24,172.07,172.2,29644.0
2022-05-31 11:05:00,172.22,172.25,172.08,172.1,44534.0,172.22,172.25,172.08,172.1,44534.0
2022-05-31 11:10:00,172.09,172.12,171.96,171.97,37088.0,172.09,172.12,171.96,171.97,37088.0
2022-05-31 11:15:00,171.96,171.99,171.91,171.94,25168.0,171.96,171.99,171.91,171.94,25168.0
2022-05-31 11:20:00,171.93,171.97,171.74,171.77,115489.0,171.93,171.97,171.74,171.77,115489.0
2022-05-31 11:25:00,171.76,171.78,171.66,171.68,57189.0,171.76,171.78,171.66,171.68,57189.0
2022-05-31 11:30:00,171.67,171.77,171.61,171.61,66745.0,171.67,171.77,171.61,171.61,66745.0
2022-05-31 11:35:00,171.61,171.75,171.59,171.7,44262.0,171.61,171.75,171.59,171.7,44262.0
2022-05-31 11:40:00,171.69,171.78,171.65,171.77,46668.0,171.69,171.78,171.65,171.77,46668.0
2022-05-31 11:45:00,171.77,171.83,171.72,171.75,94851.0,171.77,171.83,171.72,171.75,94851.0
2022-05-31 11:50:00,171.74,171.93,171.74,171.9,27687.0,171.74,171.93,171.74,171.9,27687.0
2022-05-31 11:55:00,171.89,171.94,171.88,171.92,20099.0,171.89,171.94,171.88,171.92,20099.0
2022-05-31 12:00:00,171.92,171.95,171.84,171.88,21826.0,171.92,171.95,171.84,171.88,21826.0
2022-05-31 12:05:00,171.9,171.9,171.78,171.8,8862.0,171.9,171.9,171.78,171.8,8862.0
2022-05-31 12:10:00,171.8,171.89,171.77,171.86,20597.0,171.8,171.89,171.77,171.86,20597.0
2022-05-31 12:15:00,171.86,171.91,171.84,171.86,13420.0,171.86,171.91,171.84,171.86,13420.0
2022-05-31 12:20:00,171.81,171.87,171.75,171.79,23580.0,171.81,171.87,171.75,171.79,23580.0
2022-05-31 12:25:00,171.8,171.82,171.77,171.8,14033.0,171.8,171.82,171.77,171.8,14033.0
2022-05-31 12:30:00,171.82,171.9,171.8,171.87,16365.0,171.82,171.9,171.8,171.87,16365.0
2022-05-31 12:35:00,171.9,171.99,171.89,171.98,131746.0,171.9,171.99,171.89,171.98,131746.0
2022-05-31 12:40:00,171.98,172.02,171.95,172.01,139994.0,171.98,172.02,171.95,172.01,139994.0
2022-05-31 12:45:00,172.01,172.12,172.01,172.12,25805.0,172.01,172.12,172.01,172.12,25805.0
2022-05-31 12:50:00,172.12,172.14,172.09,172.12,17680.0,172.12,172.14,172.09,172.12,17680.0
2022-05-31 12:55:00,172.13,172.15,172.03,172.14,38490.0,172.13,172.15,172.03,172.14,38490.0
2022-05-31 13:00:00,172.14,172.17,172.05,172.07,23589.0,172.14,172.17,172.05,172.07,23589.0
2022-05-31 13:05:00,172.07,172.08,172.0,172.0,10513.0,172.07,172.08,172.0,172.0,10513.0
2022-05-31 13:10:00,172.0,172.07,171.98,172.05,20559.0,172.0,172.07,171.98,172.05,20559.0
2022-05-31 13:15:00,172.04,172.08,172.01,172.08,11626.0,172.04,172.08,172.01,172.08,11626.0
2022-05-31 13:20:00,172.08,172.1,172.02,172.06,7812.0,172.08,172.1,172.02,172.06,7812.0
2022-05-31 13:25:00,172.07,172.18,172.0,172.02,45696.0,172.07,172.18,172.0,172.02,45696.0
2022-05-31 13:30:00,172.0,172.09,171.95,172.06,26064.0,172.0,172.09,171.95,172.06,26064.0
2022-05-31 13:35:00,172.06,172.16,172.05,172.13,44401.0,172.06,172.16,172.05,172.13,44401.0
2022-05-31 13:40:00,172.12,172.16,172.09,172.12,6470.0,172.12,172.16,172.09,172.12,6470.0
2022-05-31 13:45:00,172.12,172.13,172.05,172.08,16069.0,172.12,172.13,172.05,172.08,16069.0
2022-05-31 13:50:00,172.04,172.05,171.92,171.93,25280.0,172.04,172.05,171.92,171.93,25280.0
2022-05-31 13:55:00,171.92,171.92,171.8,171.83,17157.0,171.92,171.92,171.8,171.83,17157.0
2022-05-31 14:00:00,171.84,171.87,171.81,171.87,13447.0,171.84,171.87,171.81,171.87,13447.0
2022-05-31 14:05:00,171.86,171.86,171.76,171.79,19369.0,171.86,171.86,171.76,171.79,19369.0
2022-05-31 14:10:00,171.78,171.85,171.74,171.84,22358.0,171.78,171.85,171.74,171.84,22358.0
2022-05-31 14:15:00,171.84,171.84,171.78,171.81,12094.0,171.84,171.84,171.78,171.81,12094.0
2022-05-31 14:20:00,171.8,171.85,171.74,171.75,27671.0,171.8,171.85,171.74,171.75,27671.0
2022-05-31 14:25:00,171.76,171.78,171.72,171.72,14991.0,171.76,171.78,171.72,171.72,14991.0
2022-05-31 14:30:00,171.71,171.74,171.69,171.72,36745.0,171.71,171.74,171.69,171.72,36745.0
2022-05-31 14:35:00,171.72,171.83,171.68,171.81,48773.0,171.72,171.83,171.68,171.81,48773.0
2022-05-31 14:40:00,171.81,171.84,171.77,171.8,23601.0,171.81,171.84,171.77,171.8,23601.0
2022-05-31 14:45:00,171.78,171.78,171.71,171.75,40758.0,171.78,171.78,171.71,171.75,40758.0
2022-05-31 14:50:00,171.74,171.77,171.57,171.61,61196.0,171.74,171.77,171.57,171.61,61196.0
2022-05-31 14:55:00,171.61,171.64,171.56,171.64,76856.0,171.61,171.64,171.56,171.64,76856.0
2022-05-31 15:00:00,171.64,171.64,171.5,171.54,54163.0,171.64,171.64,171.5,171.54,54163.0
2022-05-31 15:05:00,171.53,171.55,171.4,171.45,131973.0,171.53,171.55,171.4,171.45,131973.0
2022-05-31 15:10:00,171.46,171.58,171.41,171.57,124937.0,171.46,171.58,171.41,171.57,124937.0
2022-05-31 15:15:00,171.57,171.62,171.53,171.54,92760.0,171.57,171.62,171.53,171.54,92760.0
2022-05-31 15:20:00,171.54,171.57,171.5,171.57,131151.0,171.54,171.57,171.5,171.57,131151.0
2022-05-31 15:25:00,171.56,171.59,171.51,171.55,71503.0,171.56,171.59,171.51,171.55,71503.0
2022-05-31 15:30:00,171.55,171.56,171.5,171.51,55636.0,171.55,171.56,171.5,171.51,55636.0
2022-05-31 15:35:00,171.5,171.57,171.48,171.52,102517.0,171.5,171.57,171.48,171.52,102517.0
2022-05-31 15:40:00,171.52,171.54,171.48,171.53,70327.0,171.52,171.54,171.48,171.53,70327.0
2022-05-31 15:45:00,171.54,171.56,171.34,171.36,140472.0,171.54,171.56,171.34,171.36,140472.0
2022-05-31 15:50:00,171.38,171.45,171.21,171.28,204091.0,171.38,171.45,171.21,171.28,204091.0
2022-05-31 15:55:00,171.28,171.31,171.08,171.16,638980.0,171.28,171.31,171.08,171.16,638980.0
2022-06-01 09:30:00,172.21,172.43,172.12,172.38,286424.0,172.21,172.43,172.12,172.38,286424.0
2022-06-01 09:35:00,172.34,172.43,172.13,172.15,70910.0,172.34,172.43,172.13,172.15,70910.0
2022-06-01 09:40:00,172.15,172.2,172.07,172.09,48990.0,172.15,172.2,172.07,172.09,48990.0
2022-06-01 09:45:00,172.08,172.23,171.99,172.04,74007.0,172.08,172.23,171.99,172.04,74007.0
2022-06-01 09:50:00,172.04,172.19,171.96,172.14,175154.0,172.04,172.19,171.96,172.14,175154.0
2022-06-01 09:55:00,172.12,172.25,172.06,172.11,37919.0,172.12,172.25,172.06,172.11,37919.0
2022-06-01 10:00:00,172.04,172.12,171.68,171.86,142395.0,172.04,172.12,171.68,171.86,142395.0
2022-06-01 10:05:00,171.9,171.98,171.65,171.79,73471.0,171.9,171.98,171.65,171.79,73471.0
2022-06-01 10:10:00,171.79,171.88,171.66,171.78,95763.0,171.79,171.88,171.66,171.78,95763.0
2022-06-01 10:15:00,171.79,171.83,171.54,171.59,46882.0,171.79,171.83,171.54,171.59,46882.0
2022-06-01 10:20:00,171.59,171.7,171.55,171.58,404588.0,171.59,171.7,171.55,171.58,404588.0
2022-06-01 10:25:00,171.56,171.63,171.51,171.53,29027.0,171.56,171.63,171.51,171.53,29027.0
2022-06-01 10:30:00,171.54,171.59,171.39,171.47,165593.0,171.54,171.59,171.39,171.47,165593.0
2022-06-01 10:35:00,171.46,171.66,171.4,171.63,80795.0,171.46,171.66,171.4,171.63,80795.0
2022-06-01 10:40:00,171.63,171.82,171.62,171.68,156820.0,171.63,171.82,171.62,171.68,156820.0
2022-06-01 10:45:00,171.7,171.91,171.61,171.88,38437.0,171.7,171.91,171.61,171.88,38437.0
2022-06-01 10:50:00,171.9,171.94,171.83,171.89,20906.0,171.9,171.94,171.83,171.89,20906.0
2022-06-01 10:55:00,171.88,171.94,171.78,171.91,70754.0,171.88,171.94,171.78,171.91,70754.0
2022-06-01 11:00:00,171.9,171.97,171.85,171.95,32023.0,171.9,171.97,171.85,171.95,32023.0
2022-06-01 11:05:00,171.94,172.0,171.81,171.85,51554.0,171.94,172.0,171.81,171.85,51554.0
2022-06-01 11:10:00,171.83,172.0,171.83,171.92,18700.0,171.83,172.0,171.83,171.92,18700.0
2022-06-01 11:15:00,171.92,171.92,171.83,171.83,16895.0,171.92,171.92,171.83,171.83,16895.0
2022-06-01 11:20:00,171.85,171.95,171.83,171.9,18005.0,171.85,171.95,171.83,171.9,18005.0
2022-06-01 11:25:00,171.88,171.9,171.83,171.87,16433.0,171.88,171.9,171.83,171.87,16433.0
2022-06-01 11:30:00,171.86,171.9,171.83,171.87,16069.0,171.86,171.9,171.83,171.87,16069.0
2022-06-01 11:35:00,171.9,171.9,171.79,171.83,21778.0,171.9,171.9,171.79,171.83,21778.0
2022-06-01 11:40:00,171.84,172.02,171.82,171.97,28055.0,171.84,172.02,171.82,171.97,28055.0
2022-06-01 11:45:00,171.95,172.1,171.91,172.0,40287.0,171.95,172.1,171.91,172.0,40287.0
2022-06-01 11:50:00,172.01,172.23,171.99,172.22,32479.0,172.01,172.23,171.99,172.22,32479.0
2022-06-01 11:55:00,172.23,172.3,172.1,172.12,37501.0,172.23,172.3,172.1,172.12,37501.0
2022-06-01 12:00:00,172.12,172.16,172.03,172.13,62949.0,172.12,172.16,172.03,172.13,62949.0
2022-06-01 12:05:00,172.13,172.24,172.13,172.24,60347.0,172.13,172.24,172.13,172.24,60347.0
2022-06-01 12:10:00,172.23,172.36,172.22,172.34,79065.0,172.23,172.36,172.22,172.34,79065.0
2022-06-01 12:15:00,172.33,172.43,172.32,172.38,45633.0,172.33,172.43,172.32,172.38,45633.0
2022-06-01 12:20:00,172.4,172.52,172.38,172.43,37989.0,172.4,172.52,172.38,172.43,37989.0
2022-06-01 12:25:00,172.42,172.49,172.39,172.41,11597.0,172.42,172.49,172.39,172.41,11597.0
2022-06-01 12:30:00,172.41,172.47,172.36,172.43,29784.0,172.41,172.47,172.36,172.43,29784.0
2022-06-01 12:35:00,172.43,172.45,172.27,172.29,38781.0,172.43,172.45,172.27,172.29,38781.0
2022-06-01 12:40:00,172.29,172.4,172.26,172.28,54188.0,172.29,172.4,172.26,172.28,54188.0
2022-06-01 12:45:00,172.28,172.34,172.25,172.25,64064.0,172.28,172.34,172.25,172.25,64064.0
2022-06-01 12:50:00,172.29,172.35,172.22,172.35,8475.0,172.29,172.35,172.22,172.35,8475.0
2022-06-01 12:55:00,172.35,172.4,172.3,172.3,27914.0,172.35,172.4,172.3,172.3,27914.0
2022-06-01 13:00:00,172.31,172.45,172.3,172.44,41961.0,172.31,172.45,172.3,172.44,41961.0
2022-06-01 13:05:00,172.43,172.45,172.4,172.45,104259.0,172.43,172.45,172.4,172.45,104259.0
2022-06-01 13:10:00,172.45,172.53,172.45,172.47,114198.0,172.45,172.53,172.45,172.47,114198.0
2022-06-01 13:15:00,172.47,172.48,172.42,172.46,89579.0,172.47,172.48,172.42,172.46,89579.0
2022-06-01 13:20:00,172.46,172.48,172.31,172.33,31209.0,172.46,172.48,172.31,172.33,31209.0
2022-06-01 13:25:00,172.32,172.35,172.1,172.13,69702.0,172.32,172.35,172.1,172.13,69702.0
2022-06-01 13:30:00,172.14,172.19,172.05,172.1,30200.0,172.14,172.19,172.05,172.1,30200.0
2022-06-01 13:35:00,172.08,172.23,172.08,172.2,20893.0,172.08,172.23,172.08,172.2,20893.0
2022-06-01 13:40:00,172.22,172.27,172.21,172.25,20831.0,172.22,172.27,172.21,172.25,20831.0
2022-06-01 13:45:00,172.26,172.31,172.21,172.31,10127.0,172.26,172.31,172.21,172.31,10127.0
2022-06-01 13:50:00,172.31,172.31,172.26,172.31,43054.0,172.31,172.31,172.26,172.31,43054.0
2022-06-01 13:55:00,172.31,172.34,172.28,172.31,7688.0,172.31,172.34,172.28,172.31,7688.0
2022-06-01 14:00:00,172.32,172.46,172.31,172.46,27145.0,172.32,172.46,172.31,172.46,27145.0
2022-06-01 14:05:00,172.45,172.48,172.31,172.36,35246.0,172.45,172.48,172.31,172.36,35246.0
2022-06-01 14:10:00,172.37,172.39,172.31,172.32,16104.0,172.37,172.39,172.31,172.32,16104.0
2022-06-01 14:15:00,172.33,172.36,172.31,172.31,6392.0,172.33,172.36,172.31,172.31,6392.0
2022-06-01 14:20:00,172.31,172.37,172.24,172.26,37895.0,172.31,172.37,172.24,172.26,37895.0
2022-06-01 14:25:00,172.27,172.34,172.23,172.3,22393.0,172.27,172.34,172.23,172.3,22393.0
2022-06-01 14:30:00,172.31,172.35,172.3,172.31,17525.0,172.31,172.35,172.3,172.31,17525.0
2022-06-01 14:35:00,172.34,172.42,172.32,172.41,38585.0,172.34,172.42,172.32,172.41,38585.0
2022-06-01 14:40:00,172.4,172.53,172.39,172.51,32269.0,172.4,172.53,172.39,172.51,32269.0
2022-06-01 14:45:00,172.5,172.52,172.36,172.38,51174.0,172.5,172.52,172.36,172.38,51174.0
2022-06-01 14:50:00,172.38,172.46,172.38,172.4,37668.0,172.38,172.46,172.38,172.4,37668.0
2022-06-01 14:55:00,172.39,172.45,172.37,172.41,12922.0,172.39,172.45,172.37,172.41,12922.0
2022-06-01 15:00:00,172.42,172.42,172.35,172.4,21775.0,172.42,172.42,172.35,172.4,21775.0
2022-06-01 15:05:00,172.42,172.48,172.4,172.46,37300.0,172.42,172.48,172.4,172.46,37300.0
2022-06-01 15:10:00,172.45,172.46,172.4,172.41,24302.0,172.45,172.46,172.4,172.41,24302.0
2022-06-01 15:15:00,172.4,172.4,172.35,172.37,29712.0,172.4,172.4,172.35,172.37,29712.0
2022-06-01 15:20:00,172.37,172.44,172.37,172.39,10220.0,172.37,172.44,172.37,172.39,10220.0
2022-06-01 15:25:00,172.39,172.44,172.38,172.39,30817.0,172.39,172.44,172.38,172.39,30817.0
2022-06-01 15:30:00,172.39,172.41,172.31,172.31,53722.0,172.39,172.41,172.31,172.31,53722.0
2022-06-01 15:35:00,172.31,172.35,172.29,172.33,194183.0,172.31,172.35,172.29,172.33,194183.0
2022-06-01 15:40:00,172.34,172.34,172.27,172.27,148815.0,172.34,172.34,172.27,172.27,148815.0
2022-06-01 15:45:00,172.28,172.28,172.23,172.27,202269.0,172.28,172.28,172.23,172.27,202269.0
2022-06-01 15:50:00,172.27,172.37,172.26,172.36,73236.0,172.27,172.37,172.26,172.36,73236.0
2022-06-01 15:55:00,172.36,172.39,172.23,172.27,232595.0,172.36,172.39,172.23,172.27,232595.0
2022-06-02 09:30:00,173.74,173.94,173.49,173.85,333610.0,173.74,173.94,173.49,173.85,333610.0
2022-06-02 09:35:00,173.87,173.96,173.79,173.87,146502.0,173.87,173.96,173.79,173.87,146502.0
2022-06-02 09:40:00,173.88,174.12,173.84,174.08,109894.0,173.88,174.12,173.84,174.08,109894.0
2022-06-02 09:45:00,174.05,174.08,173.85,173.99,77654.0,174.05,174.08,173.85,173.99,77654.0
2022-06-02 09:50:00,173.99,174.19,173.86,173.92,110260.0,173.99,174.19,173.86,173.92,110260.0
2022-06-02 09:55:00,173.91,174.03,173.71,173.82,46017.0,173.91,174.03,173.71,173.82,46017.0
2022-06-02 10:00:00,173.84,174.02,173.78,174.01,218502.0,173.84,174.02,173.78,174.01,218502.0
2022-06-02 10:05:00,174.0,174.24,173.99,174.2,83499.0,174.0,174.24,173.99,174.2,83499.0
2022-06-02 10:10:00,174.22,174.27,174.1,174.23,77830.0,174.22,174.27,174.1,174.23,77830.0
2022-06-02 10:15:00,174.23,174.38,174.18,174.27,160488.0,174.23,174.38,174.18,174.27,160488.0
2022-06-02 10:20:00,174.27,174.3,174.09,174.12,42942.0,174.27,174.3,174.09,174.12,42942.0
2022-06-02 10:25:00,174.11,174.16,173.97,174.02,49038.0,174.11,174.16,173.97,174.02,49038.0
2022-06-02 10:30:00,174.06,174.2,173.99,174.18,23683.0,174.06,174.2,173.99,174.18,23683.0
2022-06-02 10:35:00,174.15,174.28,174.14,174.17,250528.0,174.15,174.28,174.14,174.17,250528.0
2022-06-02 10:40:00,174.18,174.22,174.1,174.22,66931.0,174.18,174.22,174.1,174.22,66931.0
2022-06-02 10:45:00,174.22,174.23,174.07,174.21,62042.0,174.22,174.23,174.07,174.21,62042.0
2022-06-02 10:50:00,174.22,174.24,174.13,174.16,41312.0,174.22,174.24,174.13,174.16,41312.0
2022-06-02 10:55:00,174.16,174.19,173.99,173.99,58530.0,174.16,174.19,173.99,173.99,58530.0
2022-06-02 11:00:00,173.99,174.09,173.98,174.02,66514.0,173.99,174.09,173.98,174.02,66514.0
2022-06-02 11:05:00,174.04,174.24,173.98,174.22,37012.0,174.04,174.24,173.98,174.22,37012.0
2022-06-02 11:10:00,174.22,174.26,174.19,174.21,28096.0,174.22,174.26,174.19,174.21,28096.0
2022-06-02 11:15:00,174.2,174.27,174.18,174.21,31248.0,174.2,174.27,174.18,174.21,31248.0
2022-06-02 11:20:00,174.22,174.24,174.12,174.13,39935.0,174.22,174.24,174.12,174.13,39935.0
2022-06-02 11:25:00,174.14,174.17,174.07,174.14,14312.0,174.14,174.17,174.07,174.14,14312.0
2022-06-02 11:30:00,174.11,174.15,174.1,174.13,20376.0,174.11,174.15,174.1,174.13,20376.0
2022-06-02 11:35:00,174.12,174.16,174.11,174.16,23765.0,174.12,174.16,174.11,174.16,23765.0
2022-06-02 11:40:00,174.15,174.28,174.15,174.24,18213.0,174.15,174.28,174.15,174.24,18213.0
2022-06-02 11:45:00,174.25,174.31,174.23,174.29,13860.0,174.25,174.31,174.23,174.29,13860.0
2022-06-02 11:50:00,174.3,174.4,174.28,174.35,84588.0,174.3,174.4,174.28,174.35,84588.0
2022-06-02 11:55:00,174.34,174.36,174.22,174.23,23984.0,174.34,174.36,174.22,174.23,23984.0
2022-06-02 12:00:00,174.23,174.34,174.21,174.33,37595.0,174.23,174.34,174.21,174.33,37595.0
2022-06-02 12:05:00,174.34,174.34,174.25,174.32,15942.0,174.34,174.34,174.25,174.32,15942.0
2022-06-02 12:10:00,174.33,174.45,174.32,174.4,37515.0,174.33,174.45,174.32,174.4,37515.0
2022-06-02 12:15:00,174.4,174.4,174.32,174.33,13541.0,174.4,174.4,174.32,174.33,13541.0
2022-06-02 12:20:00,174.34,174.38,174.31,174.35,11223.0,174.34,174.38,174.31,174.35,11223.0
2022-06-02 12:25:00,174.35,174.37,174.27,174.36,24072.0,174.35,174.37,174.27,174.36,24072.0
2022-06-02 12:30:00,174.36,174.42,174.3,174.31,68694.0,174.36,174.42,174.3,174.31,68694.0
2022-06-02 12:35:00,174.34,174.37,174.32,174.34,19520.0,174.34,174.37,174.32,174.34,19520.0
2022-06-02 12:40:00,174.31,174.33,174.26,174.28,10011.0,174.31,174.33,174.26,174.28,10011.0
2022-06-02 12:45:00,174.3,174.34,174.23,174.23,22057.0,174.3,174.34,174.23,174.23,22057.0
2022-06-02 12:50:00,174.22,174.27,174.2,174.25,13548.0,174.22,174.27,174.2,174.25,13548.0
2022-06-02 12:55:00,174.24,174.25,174.19,174.2,19730.0,174.24,174.25,174.19,174.2,19730.0
2022-06-02 13:00:00,174.18,174.25,174.16,174.19,18477.0,174.18,174.25,174.16,174.19,18477.0
2022-06-02 13:05:00,174.19,174.19,174.14,174.15,10455.0,174.19,174.19,174.14,174.15,10455.0
2022-06-02 13:10:00,174.14,174.17,174.09,174.13,33223.0,174.14,174.17,174.09,174.13,33223.0
2022-06-02 13:15:00,174.12,174.17,174.08,174.11,15381.0,174.12,174.17,174.08,174.11,15381.0
2022-06-02 13:20:00,174.1,174.13,174.07,174.13,30438.0,174.1,174.13,174.07,174.13,30438.0
2022-06-02 13:25:00,174.12,174.2,174.08,174.19,20384.0,174.12,174.2,174.08,174.19,20384.0
2022-06-02 13:30:00,174.16,174.27,174.14,174.26,18896.0,174.16,174.27,174.14,174.26,18896.0
2022-06-02 13:35:00,174.25,174.28,174.23,174.28,34875.0,174.25,174.28,174.23,174.28,34875.0
2022-06-02 13:40:00,174.28,174.32,174.28,174.3,19837.0,174.28,174.32,174.28,174.3,19837.0
2022-06-02 13:45:00,174.29,174.3,174.25,174.26,11500.0,174.29,174.3,174.25,174.26,11500.0
2022-06-02 13:50:00,174.25,174.26,174.16,174.16,30657.0,174.25,174.26,174.16,174.16,30657.0
2022-06-02 13:55:00,174.17,174.23,174.13,174.22,11726.0,174.17,174.23,174.13,174.22,11726.0
2022-06-02 14:00:00,174.23,174.23,174.17,174.18,15719.0,174.23,174.23,174.17,174.18,15719.0
2022-06-02 14:05:00,174.19,174.22,174.19,174.21,25417.0,174.19,174.22,174.19,174.21,25417.0
2022-06-02 14:10:00,174.2,174.3,174.17,174.25,38966.0,174.2,174.3,174.17,174.25,38966.0
2022-06-02 14:15:00,174.24,174.27,174.22,174.26,11082.0,174.24,174.27,174.22,174.26,11082.0
2022-06-02 14:20:00,174.26,174.27,174.23,174.24,46973.0,174.26,174.27,174.23,174.24,46973.0
2022-06-02 14:25:00,174.23,174.25,174.21,174.23,14957.0,174.23,174.25,174.21,174.23,14957.0
2022-06-02 14:30:00,174.24,174.28,174.22,174.28,12083.0,174.24,174.28,174.22,174.28,12083.0
2022-06-02 14:35:00,174.27,174.38,174.27,174.34,37512.0,174.27,174.38,174.27,174.34,37512.0
2022-06-02 14:40:00,174.35,174.38,174.31,174.34,41190.0,174.35,174.38,174.31,174.34,41190.0
2022-06-02 14:45:00,174.35,174.43,174.34,174.42,159139.0,174.35,174.43,174.34,174.42,159139.0
2022-06-02 14:50:00,174.42,174.43,174.38,174.4,77297.0,174.42,174.43,174.38,174.4,77297.0
2022-06-02 14:55:00,174.39,174.4,174.36,174.37,27728.0,174.39,174.4,174.36,174.37,27728.0
2022-06-02 15:00:00,174.36,174.44,174.33,174.44,24382.0,174.36,174.44,174.33,174.44,24382.0
2022-06-02 15:05:00,174.44,174.44,174.36,174.36,30290.0,174.44,174.44,174.36,174.36,30290.0
2022-06-02 15:10:00,174.36,174.41,174.34,174.4,95596.0,174.36,174.41,174.34,174.4,95596.0
2022-06-02 15:15:00,174.39,174.41,174.36,174.38,32259.0,174.39,174.41,174.36,174.38,32259.0
2022-06-02 15:20:00,174.37,174.41,174.35,174.41,46377.0,174.37,174.41,174.35,174.41,46377.0
2022-06-02 15:25:00,174.41,174.41,174.37,174.38,43127.0,174.41,174.41,174.37,174.38,43127.0
2022-06-02 15:30:00,174.37,174.43,174.36,174.41,45239.0,174.37,174.43,174.36,174.41,45239.0
2022-06-02 15:35:00,174.41,174.45,174.39,174.43,62500.0,174.41,174.45,174.39,174.43,62500.0
2022-06-02 15:40:00,174.43,174.43,174.38,174.4,111806.0,174.43,174.43,174.38,174.4,111806.0
2022-06-02 15:45:00,174.4,174.41,174.35,174.37,159180.0,174.4,174.41,174.35,174.37,159180.0
2022-06-02 15:50:00,174.37,174.4,174.36,174.37,65280.0,174.37,174.4,174.36,174.37,65280.0
2022-06-02 15:55:00,174.38,174.38,174.34,174.35,216341.0,174.38,174.38,174.34,174.35,216341.0
2022-06-03 09:30:00,173.53,173.79,173.52,173.74,132235.0,173.53,173.79,173.52,173.74,132235.0
2022-06-03 09:35:00,173.74,173.78,173.46,173.48,131978.0,173.74,173.78,173.46,173.48,131978.0
2022-06-03 09:40:00,173.48,173.65,173.46,173.54,44431.0,173.48,173.65,173.46,173.54,44431.0
2022-06-03 09:45:00,173.55,173.76,173.43,173.75,43180.0,173.55,173.76,173.43,173.75,43180.0
2022-06-03 09:50:00,173.76,173.91,173.75,173.87,99866.0,173.76,173.91,173.75,173.87,99866.0
2022-06-03 09:55:00,173.88,173.9,173.77,173.8,68974.0,173.88,173.9,173.77,173.8,68974.0
2022-06-03 10:00:00,173.81,173.9,173.74,173.8,75541.0,173.81,173.9,173.74,173.8,75541.0
2022-06-03 10:05:00,173.79,173.97,173.75,173.95,54842.0,173.79,173.97,173.75,173.95,54842.0
2022-06-03 10:10:00,173.95,173.95,173.66,173.68,38506.0,173.95,173.95,173.66,173.68,38506.0
2022-06-03 10:15:00,173.7,173.77,173.65,173.66,43169.0,173.7,173.77,173.65,173.66,43169.0
2022-06-03 10:20:00,173.6,173.62,173.42,173.46,49332.0,173.6,173.62,173.42,173.46,49332.0
2022-06-03 10:25:00,173.45,173.51,173.37,173.38,25752.0,173.45,173.51,173.37,173.38,25752.0
2022-06-03 10:30:00,173.39,173.59,173.33,173.58,35647.0,173.39,173.59,173.33,173.58,35647.0
2022-06-03 10:35:00,173.57,173.6,173.38,173.41,28128.0,173.57,173.6,173.38,173.41,28128.0
2022-06-03 10:40:00,173.4,173.46,173.24,173.45,26678.0,173.4,173.46,173.24,173.45,26678.0
2022-06-03 10:45:00,173.45,173.5,173.39,173.41,32461.0,173.45,173.5,173.39,173.41,32461.0
2022-06-03 10:50:00,173.41,173.41,173.23,173.31,41917.0,173.41,173.41,173.23,173.31,41917.0
2022-06-03 10:55:00,173.31,173.39,173.24,173.25,16159.0,173.31,173.39,173.24,173.25,16159.0
2022-06-03 11:00:00,173.24,173.27,172.99,173.02,129685.0,173.24,173.27,172.99,173.02,129685.0
2022-06-03 11:05:00,173.02,173.17,173.01,173.15,55585.0,173.02,173.17,173.01,173.15,55585.0
2022-06-03 11:10:00,173.15,173.16,173.03,173.12,29790.0,173.15,173.16,173.03,173.12,29790.0
2022-06-03 11:15:00,173.11,173.13,173.0,173.02,61843.0,173.11,173.13,173.0,173.02,61843.0
2022-06-03 11:20:00,173.02,173.02,172.77,172.8,88599.0,173.02,173.02,172.77,172.8,88599.0
2022-06-03 11:25:00,172.8,172.85,172.68,172.79,88866.0,172.8,172.85,172.68,172.79,88866.0
2022-06-03 11:30:00,172.8,172.89,172.8,172.86,42094.0,172.8,172.89,172.8,172.86,42094.0
2022-06-03 11:35:00,172.86,172.86,172.75,172.8,62617.0,172.86,172.86,172.75,172.8,62617.0
2022-06-03 11:40:00,172.8,172.81,172.72,172.75,83537.0,172.8,172.81,172.72,172.75,83537.0
2022-06-03 11:45:00,172.75,172.76,172.66,172.71,44378.0,172.75,172.76,172.66,172.71,44378.0
2022-06-03 11:50:00,172.71,172.85,172.67,172.69,50045.0,172.71,172.85,172.67,172.69,50045.0
2022-06-03 11:55:00,172.7,172.75,172.67,172.7,59134.0,172.7,172.75,172.67,172.7,59134.0
2022-06-03 12:00:00,172.71,172.71,172.5,172.52,111011.0,172.71,172.71,172.5,172.52,111011.0
2022-06-03 12:05:00,172.51,172.62,172.4,172.55,62647.0,172.51,172.62,172.4,172.55,62647.0
2022-06-03 12:10:00,172.56,172.57,172.49,172.51,26338.0,172.56,172.57,172.49,172.51,26338.0
2022-06-03 12:15:00,172.52,172.61,172.35,172.35,29999.0,172.52,172.61,172.35,172.35,29999.0
2022-06-03 12:20:00,172.35,172.54,172.35,172.51,42321.0,172.35,172.54,172.35,172.51,42321.0
2022-06-03 12:25:00,172.5,172.6,172.46,172.6,39193.0,172.5,172.6,172.46,172.6,39193.0
2022-06-03 12:30:00,172.6,172.63,172.51,172.56,32292.0,172.6,172.63,172.51,172.56,32292.0
2022-06-03 12:35:00,172.54,172.61,172.53,172.55,37441.0,172.54,172.61,172.53,172.55,37441.0
2022-06-03 12:40:00,172.54,172.56,172.39,172.44,37573.0,172.54,172.56,172.39,172.44,37573.0
2022-06-03 12:45:00,172.42,172.57,172.42,172.56,26423.0,172.42,172.57,172.42,172.56,26423.0
2022-06-03 12:50:00,172.56,172.56,172.5,172.56,13402.0,172.56,172.56,172.5,172.56,13402.0
2022-06-03 12:55:00,172.56,172.62,172.51,172.61,54368.0,172.56,172.62,172.51,172.61,54368.0
2022-06-03 13:00:00,172.61,172.64,172.56,172.56,28566.0,172.61,172.64,172.56,172.56,28566.0
2022-06-03 13:05:00,172.58,172.61,172.49,172.53,97580.0,172.58,172.61,172.49,172.53,97580.0
2022-06-03 13:10:00,172.52,172.54,172.47,172.47,137826.0,172.52,172.54,172.47,172.47,137826.0
2022-06-03 13:15:00,172.48,172.5,172.37,172.38,38410.0,172.48,172.5,172.37,172.38,38410.0
2022-06-03 13:20:00,172.37,172.4,172.35,172.36,35332.0,172.37,172.4,172.35,172.36,35332.0
2022-06-03 13:25:00,172.36,172.42,172.25,172.27,100618.0,172.36,172.42,172.25,172.27,100618.0
2022-06-03 13:30:00,172.28,172.36,172.26,172.28,86014.0,172.28,172.36,172.26,172.28,86014.0
2022-06-03 13:35:00,172.29,172.38,172.28,172.36,28738.0,172.29,172.38,172.28,172.36,28738.0
2022-06-03 13:40:00,172.36,172.41,172.36,172.41,33177.0,172.36,172.41,172.36,172.41,33177.0
2022-06-03 13:45:00,172.41,172.44,172.39,172.43,13451.0,172.41,172.44,172.39,172.43,13451.0
2022-06-03 13:50:00,172.43,172.43,172.37,172.4,25561.0,172.43,172.43,172.37,172.4,25561.0
2022-06-03 13:55:00,172.4,172.43,172.38,172.41,29440.0,172.4,172.43,172.38,172.41,29440.0
2022-06-03 14:00:00,172.42,172.44,172.31,172.31,31827.0,172.42,172.44,172.31,172.31,31827.0
2022-06-03 14:05:00,172.32,172.34,172.3,172.31,27345.0,172.32,172.34,172.3,172.31,27345.0
2022-06-03 14:10:00,172.31,172.34,172.3,172.33,27289.0,172.31,172.34,172.3,172.33,27289.0
2022-06-03 14:15:00,172.33,172.37,172.32,172.37,6375.0,172.33,172.37,172.32,172.37,6375.0
2022-06-03 14:20:00,172.38,172.43,172.38,172.42,10039.0,172.38,172.43,172.38,172.42,10039.0
2022-06-03 14:25:00,172.42,172.48,172.41,172.47,15929.0,172.42,172.48,172.41,172.47,15929.0
2022-06-03 14:30:00,172.47,172.5,172.45,172.48,22639.0,172.47,172.5,172.45,172.48,22639.0
2022-06-03 14:35:00,172.48,172.51,172.48,172.5,11091.0,172.48,172.51,172.48,172.5,11091.0
2022-06-03 14:40:00,172.5,172.57,172.49,172.56,23065.0,172.5,172.57,172.49,172.56,23065.0
2022-06-03 14:45:00,172.56,172.59,172.53,172.59,15646.0,172.56,172.59,172.53,172.59,15646.0
2022-06-03 14:50:00,172.6,172.62,172.53,172.55,20095.0,172.6,172.62,172.53,172.55,20095.0
2022-06-03 14:55:00,172.54,172.6,172.53,172.6,7455.0,172.54,172.6,172.53,172.6,7455.0
2022-06-03 15:00:00,172.6,172.62,172.49,172.5,30839.0,172.6,172.62,172.49,172.5,30839.0
2022-06-03 15:05:00,172.5,172.51,172.34,172.37,270923.0,172.5,172.51,172.34,172.37,270923.0
2022-06-03 15:10:00,172.37,172.42,172.37,172.41,66593.0,172.37,172.42,172.37,172.41,66593.0
2022-06-03 15:15:00,172.41,172.49,172.39,172.49,93104.0,172.41,172.49,172.39,172.49,93104.0
2022-06-03 15:20:00,172.49,172.54,172.47,172.53,43292.0,172.49,172.54,172.47,172.53,43292.0
2022-06-03 15:25:00,172.54,172.56,172.52,172.56,28663.0,172.54,172.56,172.52,172.56,28663.0
2022-06-03 15:30:00,172.56,172.64,172.54,172.64,75729.0,172.56,172.64,172.54,172.64,75729.0
2022-06-03 15:35:00,172.65,172.66,172.62,172.65,99629.0,172.65,172.66,172.62,172.65,99629.0
2022-06-03 15:40:00,172.65,172.66,172.61,172.63,50453.0,172.65,172.66,172.61,172.63,50453.0
2022-06-03 15:45:00,172.62,172.63,172.58,172.62,147834.0,172.62,172.63,172.58,172.62,147834.0
2022-06-03 15:50:00,172.62,172.62,172.57,172.59,168103.0,172.62,172.62,172.57,172.59,168103.0
2022-06-03 15:55:00,172.59,172.6,172.55,172.56,203678.0,172.59,172.6,172.55,172.56,203678.0
2022-06-06 09:30:00,172.81,172.89,172.72,172.85,115454.0,172.81,172.89,172.72,172.85,115454.0
2022-06-06 09:35:00,172.85,172.85,172.63,172.66,53351.0,172.85,172.85,172.63,172.66,53351.0
2022-06-06 09:40:00,172.65,172.65,172.49,172.52,61171.0,172.65,172.65,172.49,172.52,61171.0
2022-06-06 09:45:00,172.5,172.62,172.5,172.51,28852.0,172.5,172.62,172.5,172.51,28852.0
2022-06-06 09:50:00,172.51,172.53,172.42,172.49,75121.0,172.51,172.53,172.42,172.49,75121.0
2022-06-06 09:55:00,172.51,172.57,172.4,172.56,32683.0,172.51,172.57,172.4,172.56,32683.0
2022-06-06 10:00:00,172.55,172.55,172.24,172.42,93788.0,172.55,172.55,172.24,172.42,93788.0
2022-06-06 10:05:00,172.39,172.54,172.32,172.39,23965.0,172.39,172.54,172.32,172.39,23965.0
2022-06-06 10:10:00,172.4,172.43,172.16,172.21,34086.0,172.4,172.43,172.16,172.21,34086.0
2022-06-06 10:15:00,172.21,172.4,172.19,172.37,35614.0,172.21,172.4,172.19,172.37,35614.0
2022-06-06 10:20:00,172.38,172.38,172.2,172.24,24895.0,172.38,172.38,172.2,172.24,24895.0
2022-06-06 10:25:00,172.26,172.33,172.22,172.23,16853.0,172.26,172.33,172.22,172.23,16853.0
2022-06-06 10:30:00,172.25,172.26,172.2,172.2,13449.0,172.25,172.26,172.2,172.2,13449.0
2022-06-06 10:35:00,172.19,172.23,172.09,172.23,45412.0,172.19,172.23,172.09,172.23,45412.0
2022-06-06 10:40:00,172.24,172.25,172.11,172.22,17096.0,172.24,172.25,172.11,172.22,17096.0
2022-06-06 10:45:00,172.23,172.23,172.11,172.22,30847.0,172.23,172.23,172.11,172.22,30847.0
2022-06-06 10:50:00,172.22,172.34,172.16,172.31,34357.0,172.22,172.34,172.16,172.31,34357.0
2022-06-06 10:55:00,172.31,172.4,172.29,172.36,17964.0,172.31,172.4,172.29,172.36,17964.0
2022-06-06 11:00:00,172.36,172.36,172.26,172.27,24664.0,172.36,172.36,172.26,172.27,24664.0
2022-06-06 11:05:00,172.27,172.29,172.14,172.14,24801.0,172.27,172.29,172.14,172.14,24801.0
2022-06-06 11:10:00,172.13,172.13,171.8,171.89,110405.0,172.13,172.13,171.8,171.89,110405.0
2022-06-06 11:15:00,171.89,171.93,171.75,171.83,61387.0,171.89,171.93,171.75,171.83,61387.0
2022-06-06 11:20:00,171.83,171.94,171.78,171.88,40245.0,171.83,171.94,171.78,171.88,40245.0
2022-06-06 11:25:00,171.88,171.93,171.85,171.89,10367.0,171.88,171.93,171.85,171.89,10367.0
2022-06-06 11:30:00,171.87,171.98,171.86,171.98,13410.0,171.87,171.98,171.86,171.98,13410.0
2022-06-06 11:35:00,171.99,172.03,171.95,172.02,12623.0,171.99,172.03,171.95,172.02,12623.0
2022-06-06 11:40:00,172.02,172.07,171.97,172.06,20711.0,172.02,172.07,171.97,172.06,20711.0
2022-06-06 11:45:00,172.06,172.07,171.92,171.92,29341.0,172.06,172.07,171.92,171.92,29341.0
2022-06-06 11:50:00,171.92,171.93,171.82,171.89,44356.0,171.92,171.93,171.82,171.89,44356.0
2022-06-06 11:55:00,171.91,171.95,171.86,171.92,8179.0,171.91,171.95,171.86,171.92,8179.0
2022-06-06 12:00:00,171.93,171.97,171.77,171.78,27254.0,171.93,171.97,171.77,171.78,27254.0
2022-06-06 12:05:00,171.79,171.92,171.73,171.89,31568.0,171.79,171.92,171.73,171.89,31568.0
2022-06-06 12:10:00,171.9,171.92,171.86,171.86,14473.0,171.9,171.92,171.86,171.86,14473.0
2022-06-06 12:15:00,171.87,171.9,171.83,171.88,21627.0,171.87,171.9,171.83,171.88,21627.0
2022-06-06 12:20:00,171.88,171.9,171.81,171.81,20033.0,171.88,171.9,171.81,171.81,20033.0
2022-06-06 12:25:00,171.81,171.84,171.77,171.8,18321.0,171.81,171.84,171.77,171.8,18321.0
2022-06-06 12:30:00,171.8,171.84,171.73,171.76,30092.0,171.8,171.84,171.73,171.76,30092.0
2022-06-06 12:35:00,171.77,171.83,171.76,171.8,23875.0,171.77,171.83,171.76,171.8,23875.0
2022-06-06 12:40:00,171.8,171.8,171.75,171.77,20020.0,171.8,171.8,171.75,171.77,20020.0
2022-06-06 12:45:00,171.77,171.81,171.75,171.78,31455.0,171.77,171.81,171.75,171.78,31455.0
2022-06-06 12:50:00,171.78,171.79,171.73,171.78,18523.0,171.78,171.79,171.73,171.78,18523.0
2022-06-06 12:55:00,171.76,171.8,171.74,171.79,21851.0,171.76,171.8,171.74,171.79,21851.0
2022-06-06 13:00:00,171.76,171.76,171.66,171.68,125654.0,171.76,171.76,171.66,171.68,125654.0
2022-06-06 13:05:00,171.69,171.76,171.69,171.73,25662.0,171.69,171.76,171.69,171.73,25662.0
2022-06-06 13:10:00,171.75,171.75,171.71,171.72,9722.0,171.75,171.75,171.71,171.72,9722.0
2022-06-06 13:15:00,171.73,171.77,171.72,171.77,10492.0,171.73,171.77,171.72,171.77,10492.0
2022-06-06 13:20:00,171.76,171.8,171.76,171.79,14489.0,171.76,171.8,171.76,171.79,14489.0
2022-06-06 13:25:00,171.8,171.87,171.69,171.71,27391.0,171.8,171.87,171.69,171.71,27391.0
2022-06-06 13:30:00,171.73,171.85,171.73,171.85,10415.0,171.73,171.85,171.73,171.85,10415.0
2022-06-06 13:35:00,171.85,171.95,171.82,171.93,22240.0,171.85,171.95,171.82,171.93,22240.0
2022-06-06 13:40:00,171.91,171.93,171.88,171.91,15951.0,171.91,171.93,171.88,171.91,15951.0
2022-06-06 13:45:00,171.9,171.92,171.87,171.88,4266.0,171.9,171.92,171.87,171.88,4266.0
2022-06-06 13:50:00,171.87,171.89,171.81,171.83,17159.0,171.87,171.89,171.81,171.83,17159.0
2022-06-06 13:55:00,171.82,171.83,171.75,171.76,9784.0,171.82,171.83,171.75,171.76,9784.0
2022-06-06 14:00:00,171.75,171.76,171.71,171.74,25695.0,171.75,171.76,171.71,171.74,25695.0
2022-06-06 14:05:00,171.74,171.75,171.69,171.72,10463.0,171.74,171.75,171.69,171.72,10463.0
2022-06-06 14:10:00,171.72,171.75,171.7,171.74,50132.0,171.72,171.75,171.7,171.74,50132.0
2022-06-06 14:15:00,171.74,171.76,171.7,171.75,48295.0,171.74,171.76,171.7,171.75,48295.0
2022-06-06 14:20:00,171.75,171.8,171.75,171.8,38046.0,171.75,171.8,171.75,171.8,38046.0
2022-06-06 14:25:00,171.81,171.82,171.76,171.78,13011.0,171.81,171.82,171.76,171.78,13011.0
2022-06-06 14:30:00,171.78,171.82,171.76,171.77,17748.0,171.78,171.82,171.76,171.77,17748.0
2022-06-06 14:35:00,171.77,171.79,171.71,171.75,6202.0,171.77,171.79,171.71,171.75,6202.0
2022-06-06 14:40:00,171.74,171.78,171.73,171.78,6945.0,171.74,171.78,171.73,171.78,6945.0
2022-06-06 14:45:00,171.77,171.77,171.73,171.74,25159.0,171.77,171.77,171.73,171.74,25159.0
2022-06-06 14:50:00,171.73,171.77,171.65,171.75,88130.0,171.73,171.77,171.65,171.75,88130.0
2022-06-06 14:55:00,171.75,171.77,171.7,171.73,23030.0,171.75,171.77,171.7,171.73,23030.0
2022-06-06 15:00:00,171.72,171.74,171.7,171.7,21979.0,171.72,171.74,171.7,171.7,21979.0
2022-06-06 15:05:00,171.7,171.79,171.69,171.78,37991.0,171.7,171.79,171.69,171.78,37991.0
2022-06-06 15:10:00,171.78,171.78,171.74,171.77,90838.0,171.78,171.78,171.74,171.77,90838.0
2022-06-06 15:15:00,171.78,171.81,171.75,171.75,15336.0,171.78,171.81,171.75,171.75,15336.0
2022-06-06 15:20:00,171.74,171.75,171.73,171.75,23064.0,171.74,171.75,171.73,171.75,23064.0
2022-06-06 15:25:00,171.75,171.78,171.73,171.76,28898.0,171.75,171.78,171.73,171.76,28898.0
2022-06-06 15:30:00,171.75,171.8,171.74,171.77,14822.0,171.75,171.8,171.74,171.77,14822.0
2022-06-06 15:35:00,171.78,171.78,171.73,171.78,36127.0,171.78,171.78,171.73,171.78,36127.0
2022-06-06 15:40:00,171.77,171.8,171.75,171.8,53974.0,171.77,171.8,171.75,171.8,53974.0
2022-06-06 15:45:00,171.8,171.8,171.76,171.78,48537.0,171.8,171.8,171.76,171.78,48537.0
2022-06-06 15:50:00,171.78,171.81,171.68,171.72,140258.0,171.78,171.81,171.68,171.72,140258.0
2022-06-06 15:55:00,171.72,171.83,171.71,171.77,205548.0,171.72,171.83,171.71,171.77,205548.0
2022-06-07 09:30:00,172.11,172.25,171.98,172.12,77531.0,172.11,172.25,171.98,172.12,77531.0
2022-06-07 09:35:00,172.11,172.24,172.05,172.05,33168.0,172.11,172.24,172.05,172.05,33168.0
2022-06-07 09:40:00,172.06,172.27,172.03,172.23,34891.0,172.06,172.27,172.03,172.23,34891.0
2022-06-07 09:45:00,172.22,172.58,172.16,172.57,66449.0,172.22,172.58,172.16,172.57,66449.0
2022-06-07 09:50:00,172.57,172.83,172.55,172.77,109756.0,172.57,172.83,172.55,172.77,109756.0
2022-06-07 09:55:00,172.76,172.87,172.65,172.66,105380.0,172.76,172.87,172.65,172.66,105380.0
2022-06-07 10:00:00,172.67,172.72,172.48,172.59,81607.0,172.67,172.72,172.48,172.59,81607.0
2022-06-07 10:05:00,172.6,172.7,172.37,172.62,79438.0,172.6,172.7,172.37,172.62,79438.0
2022-06-07 10:10:00,172.64,172.66,172.54,172.58,45256.0,172.64,172.66,172.54,172.58,45256.0
2022-06-07 10:15:00,172.57,172.72,172.57,172.69,50423.0,172.57,172.72,172.57,172.69,50423.0
2022-06-07 10:20:00,172.7,172.7,172.52,172.52,55967.0,172.7,172.7,172.52,172.52,55967.0
2022-06-07 10:25:00,172.52,172.58,172.3,172.32,86508.0,172.52,172.58,172.3,172.32,86508.0
2022-06-07 10:30:00,172.32,172.55,172.25,172.53,105655.0,172.32,172.55,172.25,172.53,105655.0
2022-06-07 10:35:00,172.54,172.74,172.51,172.65,26579.0,172.54,172.74,172.51,172.65,26579.0
2022-06-07 10:40:00,172.66,172.78,172.64,172.71,25816.0,172.66,172.78,172.64,172.71,25816.0
2022-06-07 10:45:00,172.7,172.73,172.55,172.64,23325.0,172.7,172.73,172.55,172.64,23325.0
2022-06-07 10:50:00,172.65,172.72,172.62,172.7,39747.0,172.65,172.72,172.62,172.7,39747.0
2022-06-07 10:55:00,172.7,172.7,172.63,172.64,19972.0,172.7,172.7,172.63,172.64,19972.0
2022-06-07 11:00:00,172.63,172.73,172.57,172.63,40362.0,172.63,172.73,172.57,172.63,40362.0
2022-06-07 11:05:00,172.63,172.63,172.52,172.56,21338.0,172.63,172.63,172.52,172.56,21338.0
2022-06-07 11:10:00,172.59,172.69,172.54,172.68,10195.0,172.59,172.69,172.54,172.68,10195.0
2022-06-07 11:15:00,172.66,172.76,172.5,172.53,29603.0,172.66,172.76,172.5,172.53,29603.0
2022-06-07 11:20:00,172.54,172.64,172.52,172.61,94589.0,172.54,172.64,172.52,172.61,94589.0
2022-06-07 11:25:00,172.61,172.64,172.58,172.63,14084.0,172.61,172.64,172.58,172.63,14084.0
2022-06-07 11:30:00,172.65,172.74,172.63,172.63,29178.0,172.65,172.74,172.63,172.63,29178.0
2022-06-07 11:35:00,172.62,172.62,172.47,172.59,34135.0,172.62,172.62,172.47,172.59,34135.0
2022-06-07 11:40:00,172.6,172.64,172.55,172.64,8330.0,172.6,172.64,172.55,172.64,8330.0
2022-06-07 11:45:00,172.66,172.74,172.64,172.67,22074.0,172.66,172.74,172.64,172.67,22074.0
2022-06-07 11:50:00,172.66,172.67,172.62,172.65,25246.0,172.66,172.67,172.62,172.65,25246.0
2022-06-07 11:55:00,172.65,172.72,172.65,172.65,9672.0,172.65,172.72,172.65,172.65,9672.0
2022-06-07 12:00:00,172.66,172.68,172.58,172.58,19313.0,172.66,172.68,172.58,172.58,19313.0
2022-06-07 12:05:00,172.6,172.62,172.56,172.61,9950.0,172.6,172.62,172.56,172.61,9950.0
2022-06-07 12:10:00,172.61,172.69,172.6,172.67,6807.0,172.61,172.69,172.6,172.67,6807.0
2022-06-07 12:15:00,172.63,172.66,172.62,172.62,4940.0,172.63,172.66,172.62,172.62,4940.0
2022-06-07 12:20:00,172.62,172.68,172.61,172.67,11701.0,172.62,172.68,172.61,172.67,11701.0
2022-06-07 12:25:00,172.68,172.75,172.67,172.74,30287.0,172.68,172.75,172.67,172.74,30287.0
2022-06-07 12:30:00,172.74,172.82,172.73,172.77,14836.0,172.74,172.82,172.73,172.77,14836.0
2022-06-07 12:35:00,172.78,172.78,172.67,172.67,14460.0,172.78,172.78,172.67,172.67,14460.0
2022-06-07 12:40:00,172.67,172.69,172.62,172.67,35411.0,172.67,172.69,172.62,172.67,35411.0
2022-06-07 12:45:00,172.67,172.71,172.53,172.58,22347.0,172.67,172.71,172.53,172.58,22347.0
2022-06-07 12:50:00,172.59,172.62,172.55,172.62,8046.0,172.59,172.62,172.55,172.62,8046.0
2022-06-07 12:55:00,172.63,172.64,172.6,172.61,4645.0,172.63,172.64,172.6,172.61,4645.0
2022-06-07 13:00:00,172.64,172.66,172.52,172.53,17646.0,172.64,172.66,172.52,172.53,17646.0
2022-06-07 13:05:00,172.56,172.57,172.48,172.5,13635.0,172.56,172.57,172.48,172.5,13635.0
2022-06-07 13:10:00,172.49,172.49,172.4,172.43,14409.0,172.49,172.49,172.4,172.43,14409.0
2022-06-07 13:15:00,172.42,172.49,172.42,172.49,17413.0,172.42,172.49,172.42,172.49,17413.0
2022-06-07 13:20:00,172.49,172.54,172.47,172.48,23954.0,172.49,172.54,172.47,172.48,23954.0
2022-06-07 13:25:00,172.5,172.59,172.44,172.45,34221.0,172.5,172.59,172.44,172.45,34221.0
2022-06-07 13:30:00,172.45,172.56,172.43,172.49,21033.0,172.45,172.56,172.43,172.49,21033.0
2022-06-07 13:35:00,172.49,172.56,172.48,172.51,6670.0,172.49,172.56,172.48,172.51,6670.0
2022-06-07 13:40:00,172.52,172.65,172.52,172.65,8506.0,172.52,172.65,172.52,172.65,8506.0
2022-06-07 13:45:00,172.64,172.66,172.59,172.61,9133.0,172.64,172.66,172.59,172.61,9133.0
2022-06-07 13:50:00,172.6,172.62,172.59,172.61,18805.0,172.6,172.62,172.59,172.61,18805.0
2022-06-07 13:55:00,172.61,172.63,172.55,172.55,14506.0,172.61,172.63,172.55,172.55,14506.0
2022-06-07 14:00:00,172.55,172.59,172.53,172.53,12205.0,172.55,172.59,172.53,172.53,12205.0
2022-06-07 14:05:00,172.55,172.66,172.54,172.64,9109.0,172.55,172.66,172.54,172.64,9109.0
2022-06-07 14:10:00,172.65,172.71,172.65,172.7,8583.0,172.65,172.71,172.65,172.7,8583.0
2022-06-07 14:15:00,172.7,172.74,172.69,172.72,15086.0,172.7,172.74,172.69,172.72,15086.0
2022-06-07 14:20:00,172.73,172.75,172.72,172.75,13203.0,172.73,172.75,172.72,172.75,13203.0
2022-06-07 14:25:00,172.76,172.78,172.74,172.76,17882.0,172.76,172.78,172.74,172.76,17882.0
2022-06-07 14:30:00,172.75,172.8,172.74,172.78,13040.0,172.75,172.8,172.74,172.78,13040.0
2022-06-07 14:35:00,172.78,172.89,172.78,172.87,36551.0,172.78,172.89,172.78,172.87,36551.0
2022-06-07 14:40:00,172.87,172.9,172.85,172.88,96722.0,172.87,172.9,172.85,172.88,96722.0
2022-06-07 14:45:00,172.88,172.89,172.78,172.88,51057.0,172.88,172.89,172.78,172.88,51057.0
2022-06-07 14:50:00,172.87,172.94,172.83,172.94,88603.0,172.87,172.94,172.83,172.94,88603.0
2022-06-07 14:55:00,172.92,172.97,172.92,172.95,74624.0,172.92,172.97,172.92,172.95,74624.0
2022-06-07 15:00:00,172.95,173.01,172.93,173.0,70924.0,172.95,173.01,172.93,173.0,70924.0
2022-06-07 15:05:00,173.01,173.04,172.96,173.03,97414.0,173.01,173.04,172.96,173.03,97414.0
2022-06-07 15:10:00,173.04,173.05,172.92,172.92,34248.0,173.04,173.05,172.92,172.92,34248.0
2022-06-07 15:15:00,172.93,172.96,172.89,172.9,46032.0,172.93,172.96,172.89,172.9,46032.0
2022-06-07 15:20:00,172.9,172.94,172.84,172.86,34088.0,172.9,172.94,172.84,172.86,34088.0
2022-06-07 15:25:00,172.86,173.05,172.82,172.95,151709.0,172.86,173.05,172.82,172.95,151709.0
2022-06-07 15:30:00,172.95,172.97,172.91,172.96,38134.0,172.95,172.97,172.91,172.96,38134.0
2022-06-07 15:35:00,172.96,172.96,172.88,172.9,68616.0,172.96,172.96,172.88,172.9,68616.0
2022-06-07 15:40:00,172.91,172.91,172.83,172.84,47236.0,172.91,172.91,172.83,172.84,47236.0
2022-06-07 15:45:00,172.83,172.88,172.81,172.83,40044.0,172.83,172.88,172.81,172.83,40044.0
2022-06-07 15:50:00,172.83,172.91,172.83,172.9,70989.0,172.83,172.91,172.83,172.9,70989.0
2022-06-07 15:55:00,172.91,172.97,172.9,172.95,141766.0,172.91,172.97,172.9,172.95,141766.0
2022-06-08 09:30:00,172.89,172.96,172.84,172.89,59146.0,172.89,172.96,172.84,172.89,59146.0
2022-06-08 09:35:00,172.88,173.03,172.86,172.97,32979.0,172.88,173.03,172.86,172.97,32979.0
2022-06-08 09:40:00,172.97,173.01,172.9,172.96,44060.0,172.97,173.01,172.9,172.96,44060.0
2022-06-08 09:45:00,172.98,172.99,172.72,172.72,28588.0,172.98,172.99,172.72,172.72,28588.0
2022-06-08 09:50:00,172.73,172.92,172.67,172.9,25108.0,172.73,172.92,172.67,172.9,25108.0
2022-06-08 09:55:00,172.88,172.91,172.78,172.78,18922.0,172.88,172.91,172.78,172.78,18922.0
2022-06-08 10:00:00,172.77,172.88,172.72,172.88,31278.0,172.77,172.88,172.72,172.88,31278.0
2022-06-08 10:05:00,172.88,172.96,172.86,172.89,25885.0,172.88,172.96,172.86,172.89,25885.0
2022-06-08 10:10:00,172.89,172.96,172.87,172.93,9889.0,172.89,172.96,172.87,172.93,9889.0
2022-06-08 10:15:00,172.95,173.14,172.94,173.09,38601.0,172.95,173.14,172.94,173.09,38601.0
2022-06-08 10:20:00,173.09,173.1,172.97,172.98,27636.0,173.09,173.1,172.97,172.98,27636.0
2022-06-08 10:25:00,172.99,173.07,172.98,173.03,58295.0,172.99,173.07,172.98,173.03,58295.0
2022-06-08 10:30:00,173.04,173.12,173.04,173.07,56805.0,173.04,173.12,173.04,173.07,56805.0
2022-06-08 10:35:00,173.09,173.18,173.06,173.11,63834.0,173.09,173.18,173.06,173.11,63834.0
2022-06-08 10:40:00,173.14,173.14,173.0,173.0,64105.0,173.14,173.14,173.0,173.0,64105.0
2022-06-08 10:45:00,173.02,173.17,173.02,173.08,124928.0,173.02,173.17,173.02,173.08,124928.0
2022-06-08 10:50:00,173.1,173.14,173.03,173.06,38597.0,173.1,173.14,173.03,173.06,38597.0
2022-06-08 10:55:00,173.08,173.13,173.06,173.12,42899.0,173.08,173.13,173.06,173.12,42899.0
2022-06-08 11:00:00,173.12,173.17,173.09,173.17,52237.0,173.12,173.17,173.09,173.17,52237.0
2022-06-08 11:05:00,173.18,173.43,173.17,173.32,306867.0,173.18,173.43,173.17,173.32,306867.0
2022-06-08 11:10:00,173.33,173.33,173.24,173.24,38783.0,173.33,173.33,173.24,173.24,38783.0
2022-06-08 11:15:00,173.26,173.32,173.23,173.29,58433.0,173.26,173.32,173.23,173.29,58433.0
2022-06-08 11:20:00,173.29,173.32,173.25,173.3,35916.0,173.29,173.32,173.25,173.3,35916.0
2022-06-08 11:25:00,173.3,173.33,173.28,173.28,14872.0,173.3,173.33,173.28,173.28,14872.0
2022-06-08 11:30:00,173.29,173.41,173.28,173.36,169598.0,173.29,173.41,173.28,173.36,169598.0
2022-06-08 11:35:00,173.36,173.45,173.36,173.42,380508.0,173.36,173.45,173.36,173.42,380508.0
2022-06-08 11:40:00,173.43,173.45,173.24,173.25,176898.0,173.43,173.45,173.24,173.25,176898.0
2022-06-08 11:45:00,173.26,173.29,173.22,173.28,40847.0,173.26,173.29,173.22,173.28,40847.0
2022-06-08 11:50:00,173.28,173.29,173.19,173.25,26096.0,173.28,173.29,173.19,173.25,26096.0
2022-06-08 11:55:00,173.26,173.33,173.25,173.32,64105.0,173.26,173.33,173.25,173.32,64105.0
2022-06-08 12:00:00,173.31,173.37,173.26,173.26,82294.0,173.31,173.37,173.26,173.26,82294.0
2022-06-08 12:05:00,173.24,173.24,173.11,173.16,36876.0,173.24,173.24,173.11,173.16,36876.0
2022-06-08 12:10:00,173.16,173.21,173.16,173.2,11981.0,173.16,173.21,173.16,173.2,11981.0
2022-06-08 12:15:00,173.2,173.25,173.18,173.25,4435.0,173.2,173.25,173.18,173.25,4435.0
2022-06-08 12:20:00,173.25,173.25,173.17,173.19,12390.0,173.25,173.25,173.17,173.19,12390.0
2022-06-08 12:25:00,173.17,173.2,173.14,173.19,9879.0,173.17,173.2,173.14,173.19,9879.0
2022-06-08 12:30:00,173.18,173.2,173.14,173.17,9750.0,173.18,173.2,173.14,173.17,9750.0
2022-06-08 12:35:00,173.17,173.19,173.14,173.14,18300.0,173.17,173.19,173.14,173.14,18300.0
2022-06-08 12:40:00,173.15,173.16,173.06,173.07,206036.0,173.15,173.16,173.06,173.07,206036.0
2022-06-08 12:45:00,173.08,173.09,172.98,173.0,47144.0,173.08,173.09,172.98,173.0,47144.0
2022-06-08 12:50:00,172.99,173.05,172.96,172.98,66777.0,172.99,173.05,172.96,172.98,66777.0
2022-06-08 12:55:00,172.99,173.05,172.97,173.03,16806.0,172.99,173.05,172.97,173.03,16806.0
2022-06-08 13:00:00,173.04,173.07,172.95,172.99,16935.0,173.04,173.07,172.95,172.99,16935.0
2022-06-08 13:05:00,173.0,173.03,172.92,172.97,48563.0,173.0,173.03,172.92,172.97,48563.0
2022-06-08 13:10:00,172.97,172.98,172.88,172.89,91497.0,172.97,172.98,172.88,172.89,91497.0
2022-06-08 13:15:00,172.88,172.89,172.79,172.84,55552.0,172.88,172.89,172.79,172.84,55552.0
2022-06-08 13:20:00,172.84,172.87,172.8,172.87,79847.0,172.84,172.87,172.8,172.87,79847.0
2022-06-08 13:25:00,172.87,172.91,172.84,172.89,20487.0,172.87,172.91,172.84,172.89,20487.0
2022-06-08 13:30:00,172.88,172.93,172.83,172.84,82467.0,172.88,172.93,172.83,172.84,82467.0
2022-06-08 13:35:00,172.86,172.88,172.78,172.79,35735.0,172.86,172.88,172.78,172.79,35735.0
2022-06-08 13:40:00,172.79,172.9,172.78,172.89,41263.0,172.79,172.9,172.78,172.89,41263.0
2022-06-08 13:45:00,172.89,172.98,172.89,172.93,34212.0,172.89,172.98,172.89,172.93,34212.0
2022-06-08 13:50:00,172.94,172.95,172.88,172.9,12783.0,172.94,172.95,172.88,172.9,12783.0
2022-06-08 13:55:00,172.9,172.97,172.9,172.92,12330.0,172.9,172.97,172.9,172.92,12330.0
2022-06-08 14:00:00,172.93,172.94,172.87,172.88,12088.0,172.93,172.94,172.87,172.88,12088.0
2022-06-08 14:05:00,172.88,172.96,172.87,172.95,32823.0,172.88,172.96,172.87,172.95,32823.0
2022-06-08 14:10:00,172.94,173.0,172.92,172.96,15670.0,172.94,173.0,172.92,172.96,15670.0
2022-06-08 14:15:00,172.97,173.0,172.96,172.98,19937.0,172.97,173.0,172.96,172.98,19937.0
2022-06-08 14:20:00,172.98,172.98,172.92,172.93,6924.0,172.98,172.98,172.92,172.93,6924.0
2022-06-08 14:25:00,172.93,172.95,172.9,172.91,21777.0,172.93,172.95,172.9,172.91,21777.0
2022-06-08 14:30:00,172.91,172.92,172.86,172.88,7656.0,172.91,172.92,172.86,172.88,7656.0
2022-06-08 14:35:00,172.88,172.9,172.85,172.86,7288.0,172.88,172.9,172.85,172.86,7288.0
2022-06-08 14:40:00,172.86,172.88,172.85,172.87,8234.0,172.86,172.88,172.85,172.87,8234.0
2022-06-08 14:45:00,172.89,172.9,172.85,172.86,10418.0,172.89,172.9,172.85,172.86,10418.0
2022-06-08 14:50:00,172.85,172.86,172.77,172.79,20578.0,172.85,172.86,172.77,172.79,20578.0
2022-06-08 14:55:00,172.77,172.84,172.74,172.82,11935.0,172.77,172.84,172.74,172.82,11935.0
2022-06-08 15:00:00,172.81,172.88,172.8,172.88,40099.0,172.81,172.88,172.8,172.88,40099.0
2022-06-08 15:05:00,172.88,172.88,172.81,172.81,13747.0,172.88,172.88,172.81,172.81,13747.0
2022-06-08 15:10:00,172.81,172.83,172.79,172.83,8850.0,172.81,172.83,172.79,172.83,8850.0
2022-06-08 15:15:00,172.83,172.88,172.83,172.87,41608.0,172.83,172.88,172.83,172.87,41608.0
2022-06-08 15:20:00,172.88,172.9,172.86,172.87,11195.0,172.88,172.9,172.86,172.87,11195.0
2022-06-08 15:25:00,172.87,172.88,172.85,172.86,11759.0,172.87,172.88,172.85,172.86,11759.0
2022-06-08 15:30:00,172.86,172.88,172.82,172.87,21293.0,172.86,172.88,172.82,172.87,21293.0
2022-06-08 15:35:00,172.87,172.87,172.79,172.81,50029.0,172.87,172.87,172.79,172.81,50029.0
2022-06-08 15:40:00,172.81,172.83,172.76,172.79,27911.0,172.81,172.83,172.76,172.79,27911.0
2022-06-08 15:45:00,172.78,172.81,172.76,172.77,92892.0,172.78,172.81,172.76,172.77,92892.0
2022-06-08 15:50:00,172.78,172.82,172.71,172.72,142110.0,172.78,172.82,172.71,172.72,142110.0
2022-06-08 15:55:00,172.72,172.77,172.69,172.77,140946.0,172.72,172.77,172.69,172.77,140946.0
2022-06-09 09:30:00,172.45,172.59,172.39,172.51,69193.0,172.45,172.59,172.39,172.51,69193.0
2022-06-09 09:35:00,172.5,172.55,172.27,172.35,62608.0,172.5,172.55,172.27,172.35,62608.0
2022-06-09 09:40:00,172.33,172.34,172.09,172.15,67062.0,172.33,172.34,172.09,172.15,67062.0
2022-06-09 09:45:00,172.15,172.42,172.14,172.31,52257.0,172.15,172.42,172.14,172.31,52257.0
2022-06-09 09:50:00,172.3,172.48,172.28,172.29,58366.0,172.3,172.48,172.28,172.29,58366.0
2022-06-09 09:55:00,172.28,172.37,172.19,172.2,48646.0,172.28,172.37,172.19,172.2,48646.0
2022-06-09 10:00:00,172.21,172.24,172.04,172.08,290583.0,172.21,172.24,172.04,172.08,290583.0
2022-06-09 10:05:00,172.08,172.12,171.85,171.91,144706.0,172.08,172.12,171.85,171.91,144706.0
2022-06-09 10:10:00,171.92,171.93,171.68,171.7,122901.0,171.92,171.93,171.68,171.7,122901.0
2022-06-09 10:15:00,171.72,171.78,171.58,171.74,150186.0,171.72,171.78,171.58,171.74,150186.0
2022-06-09 10:20:00,171.72,171.8,171.61,171.64,68337.0,171.72,171.8,171.61,171.64,68337.0
2022-06-09 10:25:00,171.63,171.79,171.59,171.78,106488.0,171.63,171.79,171.59,171.78,106488.0
2022-06-09 10:30:00,171.77,171.85,171.65,171.84,61911.0,171.77,171.85,171.65,171.84,61911.0
2022-06-09 10:35:00,171.83,171.92,171.81,171.87,116400.0,171.83,171.92,171.81,171.87,116400.0
2022-06-09 10:40:00,171.85,171.86,171.8,171.84,40117.0,171.85,171.86,171.8,171.84,40117.0
2022-06-09 10:45:00,171.83,171.91,171.8,171.81,92997.0,171.83,171.91,171.8,171.81,92997.0
2022-06-09 10:50:00,171.8,171.86,171.8,171.81,37893.0,171.8,171.86,171.8,171.81,37893.0
2022-06-09 10:55:00,171.81,171.9,171.8,171.82,23853.0,171.81,171.9,171.8,171.82,23853.0
2022-06-09 11:00:00,171.81,171.96,171.79,171.81,23947.0,171.81,171.96,171.79,171.81,23947.0
2022-06-09 11:05:00,171.83,171.95,171.82,171.9,31485.0,171.83,171.95,171.82,171.9,31485.0
2022-06-09 11:10:00,171.87,171.94,171.86,171.91,21680.0,171.87,171.94,171.86,171.91,21680.0
2022-06-09 11:15:00,171.89,171.89,171.75,171.84,165559.0,171.89,171.89,171.75,171.84,165559.0
2022-06-09 11:20:00,171.84,171.87,171.76,171.77,40629.0,171.84,171.87,171.76,171.77,40629.0
2022-06-09 11:25:00,171.77,171.84,171.74,171.83,68032.0,171.77,171.84,171.74,171.83,68032.0
2022-06-09 11:30:00,171.85,171.89,171.79,171.8,18963.0,171.85,171.89,171.79,171.8,18963.0
2022-06-09 11:35:00,171.81,171.91,171.8,171.89,40840.0,171.81,171.91,171.8,171.89,40840.0
2022-06-09 11:40:00,171.9,172.04,171.89,172.02,17605.0,171.9,172.04,171.89,172.02,17605.0
2022-06-09 11:45:00,172.01,172.08,171.98,172.02,22431.0,172.01,172.08,171.98,172.02,22431.0
2022-06-09 11:50:00,172.02,172.06,172.0,172.06,19616.0,172.02,172.06,172.0,172.06,19616.0
2022-06-09 11:55:00,172.06,172.12,172.01,172.1,25112.0,172.06,172.12,172.01,172.1,25112.0
2022-06-09 12:00:00,172.1,172.17,172.06,172.17,11825.0,172.1,172.17,172.06,172.17,11825.0
2022-06-09 12:05:00,172.17,172.19,172.1,172.1,12179.0,172.17,172.19,172.1,172.1,12179.0
2022-06-09 12:10:00,172.12,172.12,172.04,172.1,9809.0,172.12,172.12,172.04,172.1,9809.0
2022-06-09 12:15:00,172.1,172.14,172.05,172.13,14455.0,172.1,172.14,172.05,172.13,14455.0
2022-06-09 12:20:00,172.13,172.29,172.11,172.27,27267.0,172.13,172.29,172.11,172.27,27267.0
2022-06-09 12:25:00,172.29,172.4,172.28,172.32,28757.0,172.29,172.4,172.28,172.32,28757.0
2022-06-09 12:30:00,172.32,172.32,172.25,172.25,32363.0,172.32,172.32,172.25,172.25,32363.0
2022-06-09 12:35:00,172.26,172.35,172.25,172.35,23575.0,172.26,172.35,172.25,172.35,23575.0
2022-06-09 12:40:00,172.34,172.53,172.34,172.49,21147.0,172.34,172.53,172.34,172.49,21147.0
2022-06-09 12:45:00,172.51,172.53,172.46,172.48,13010.0,172.51,172.53,172.46,172.48,13010.0
2022-06-09 12:50:00,172.47,172.47,172.38,172.38,38804.0,172.47,172.47,172.38,172.38,38804.0
2022-06-09 12:55:00,172.39,172.41,172.32,172.39,32622.0,172.39,172.41,172.32,172.39,32622.0
2022-06-09 13:00:00,172.37,172.54,172.35,172.5,10701.0,172.37,172.54,172.35,172.5,10701.0
2022-06-09 13:05:00,172.5,172.52,172.43,172.45,11246.0,172.5,172.52,172.43,172.45,11246.0
2022-06-09 13:10:00,172.45,172.5,172.44,172.5,8762.0,172.45,172.5,172.44,172.5,8762.0
2022-06-09 13:15:00,172.5,172.54,172.47,172.49,12418.0,172.5,172.54,172.47,172.49,12418.0
2022-06-09 13:20:00,172.49,172.51,172.43,172.45,18590.0,172.49,172.51,172.43,172.45,18590.0
2022-06-09 13:25:00,172.45,172.55,172.42,172.55,21479.0,172.45,172.55,172.42,172.55,21479.0
2022-06-09 13:30:00,172.55,172.56,172.42,172.44,12759.0,172.55,172.56,172.42,172.44,12759.0
2022-06-09 13:35:00,172.43,172.44,172.33,172.38,88131.0,172.43,172.44,172.33,172.38,88131.0
2022-06-09 13:40:00,172.38,172.41,172.36,172.37,12607.0,172.38,172.41,172.36,172.37,12607.0
2022-06-09 13:45:00,172.39,172.47,172.39,172.46,20942.0,172.39,172.47,172.39,172.46,20942.0
2022-06-09 13:50:00,172.46,172.5,172.42,172.43,18025.0,172.46,172.5,172.42,172.43,18025.0
2022-06-09 13:55:00,172.43,172.44,172.38,172.39,11186.0,172.43,172.44,172.38,172.39,11186.0
2022-06-09 14:00:00,172.41,172.42,172.37,172.38,35277.0,172.41,172.42,172.37,172.38,35277.0
2022-06-09 14:05:00,172.38,172.41,172.34,172.36,8761.0,172.38,172.41,172.34,172.36,8761.0
2022-06-09 14:10:00,172.36,172.37,172.33,172.36,18165.0,172.36,172.37,172.33,172.36,18165.0
2022-06-09 14:15:00,172.36,172.38,172.33,172.36,15842.0,172.36,172.38,172.33,172.36,15842.0
2022-06-09 14:20:00,172.36,172.36,172.32,172.32,63198.0,172.36,172.36,172.32,172.32,63198.0
2022-06-09 14:25:00,172.36,172.41,172.35,172.36,27655.0,172.36,172.41,172.35,172.36,27655.0
2022-06-09 14:30:00,172.37,172.37,172.3,172.34,154793.0,172.37,172.37,172.3,172.34,154793.0
2022-06-09 14:35:00,172.32,172.33,172.3,172.31,7371.0,172.32,172.33,172.3,172.31,7371.0
2022-06-09 14:40:00,172.32,172.36,172.3,172.35,10750.0,172.32,172.36,172.3,172.35,10750.0
2022-06-09 14:45:00,172.36,172.41,172.35,172.39,8082.0,172.36,172.41,172.35,172.39,8082.0
2022-06-09 14:50:00,172.4,172.48,172.39,172.48,17990.0,172.4,172.48,172.39,172.48,17990.0
2022-06-09 14:55:00,172.48,172.49,172.42,172.43,15833.0,172.48,172.49,172.42,172.43,15833.0
2022-06-09 15:00:00,172.44,172.51,172.39,172.42,36284.0,172.44,172.51,172.39,172.42,36284.0
2022-06-09 15:05:00,172.42,172.47,172.33,172.34,50615.0,172.42,172.47,172.33,172.34,50615.0
2022-06-09 15:10:00,172.32,172.37,172.31,172.33,11497.0,172.32,172.37,172.31,172.33,11497.0
2022-06-09 15:15:00,172.33,172.39,172.31,172.33,31240.0,172.33,172.39,172.31,172.33,31240.0
2022-06-09 15:20:00,172.34,172.35,172.3,172.31,22282.0,172.34,172.35,172.3,172.31,22282.0
2022-06-09 15:25:00,172.31,172.31,172.25,172.28,40615.0,172.31,172.31,172.25,172.28,40615.0
2022-06-09 15:30:00,172.28,172.31,172.25,172.27,59811.0,172.28,172.31,172.25,172.27,59811.0
2022-06-09 15:35:00,172.27,172.35,172.24,172.31,87948.0,172.27,172.35,172.24,172.31,87948.0
2022-06-09 15:40:00,172.31,172.31,172.23,172.24,33923.0,172.31,172.31,172.23,172.24,33923.0
2022-06-09 15:45:00,172.25,172.26,172.2,172.21,22461.0,172.25,172.26,172.2,172.21,22461.0
2022-06-09 15:50:00,172.2,172.23,172.18,172.2,51605.0,172.2,172.23,172.18,172.2,51605.0
2022-06-09 15:55:00,172.2,172.27,172.2,172.22,151307.0,172.2,172.27,172.2,172.22,151307.0
2022-06-10 09:30:00,170.89,170.97,170.69,170.83,128527.0,170.89,170.97,170.69,170.83,128527.0
2022-06-10 09:35:00,170.84,171.17,170.6,170.66,136923.0,170.84,171.17,170.6,170.66,136923.0
2022-06-10 09:40:00,170.65,170.81,170.46,170.75,173049.0,170.65,170.81,170.46,170.75,173049.0
2022-06-10 09:45:00,170.76,170.83,170.64,170.69,81390.0,170.76,170.83,170.64,170.69,81390.0
2022-06-10 09:50:00,170.69,170.78,170.56,170.7,118754.0,170.69,170.78,170.56,170.7,118754.0
2022-06-10 09:55:00,170.7,170.99,170.69,170.99,84112.0,170.7,170.99,170.69,170.99,84112.0
2022-06-10 10:00:00,170.98,170.98,170.66,170.67,193567.0,170.98,170.98,170.66,170.67,193567.0
2022-06-10 10:05:00,170.63,170.92,170.54,170.88,102239.0,170.63,170.92,170.54,170.88,102239.0
2022-06-10 10:10:00,170.87,171.07,170.8,171.06,160570.0,170.87,171.07,170.8,171.06,160570.0
2022-06-10 10:15:00,171.08,171.24,171.07,171.24,352218.0,171.08,171.24,171.07,171.24,352218.0
2022-06-10 10:20:00,171.25,171.37,171.16,171.31,92504.0,171.25,171.37,171.16,171.31,92504.0
2022-06-10 10:25:00,171.31,171.78,171.29,171.72,295568.0,171.31,171.78,171.29,171.72,295568.0
2022-06-10 10:30:00,171.72,172.51,171.67,172.32,707964.0,171.72,172.51,171.67,172.32,707964.0
2022-06-10 10:35:00,172.33,172.58,172.2,172.39,259473.0,172.33,172.58,172.2,172.39,259473.0
2022-06-10 10:40:00,172.39,172.55,172.32,172.37,108011.0,172.39,172.55,172.32,172.37,108011.0
2022-06-10 10:45:00,172.37,173.01,172.36,172.98,297592.0,172.37,173.01,172.36,172.98,297592.0
2022-06-10 10:50:00,172.99,173.21,172.96,173.17,764456.0,172.99,173.21,172.96,173.17,764456.0
2022-06-10 10:55:00,173.16,173.45,173.06,173.07,575890.0,173.16,173.45,173.06,173.07,575890.0
2022-06-10 11:00:00,173.07,173.19,173.0,173.12,258270.0,173.07,173.19,173.0,173.12,258270.0
2022-06-10 11:05:00,173.14,173.34,173.1,173.3,204812.0,173.14,173.34,173.1,173.3,204812.0
2022-06-10 11:10:00,173.3,173.33,173.16,173.3,161157.0,173.3,173.33,173.16,173.3,161157.0
2022-06-10 11:15:00,173.31,173.41,173.29,173.4,178351.0,173.31,173.41,173.29,173.4,178351.0
2022-06-10 11:20:00,173.4,173.58,173.39,173.53,233403.0,173.4,173.58,173.39,173.53,233403.0
2022-06-10 11:25:00,173.55,173.76,173.54,173.73,290697.0,173.55,173.76,173.54,173.73,290697.0
2022-06-10 11:30:00,173.72,173.94,173.71,173.9,295087.0,173.72,173.94,173.71,173.9,295087.0
2022-06-10 11:35:00,173.9,173.9,173.67,173.71,214256.0,173.9,173.9,173.67,173.71,214256.0
2022-06-10 11:40:00,173.71,173.81,173.57,173.78,261318.0,173.71,173.81,173.57,173.78,261318.0
2022-06-10 11:45:00,173.79,173.92,173.75,173.91,182191.0,173.79,173.92,173.75,173.91,182191.0
2022-06-10 11:50:00,173.91,173.97,173.86,173.92,123682.0,173.91,173.97,173.86,173.92,123682.0
2022-06-10 11:55:00,173.93,174.2,173.93,174.15,235731.0,173.93,174.2,173.93,174.15,235731.0
2022-06-10 12:00:00,174.16,174.36,174.02,174.33,234762.0,174.16,174.36,174.02,174.33,234762.0
2022-06-10 12:05:00,174.33,174.39,174.29,174.36,140181.0,174.33,174.39,174.29,174.36,140181.0
2022-06-10 12:10:00,174.36,174.45,174.33,174.36,162223.0,174.36,174.45,174.33,174.36,162223.0
2022-06-10 12:15:00,174.36,174.39,174.26,174.37,201679.0,174.36,174.39,174.26,174.37,201679.0
2022-06-10 12:20:00,174.37,174.7,174.34,174.7,190990.0,174.37,174.7,174.34,174.7,190990.0
2022-06-10 12:25:00,174.7,174.92,174.68,174.85,241940.0,174.7,174.92,174.68,174.85,241940.0
2022-06-10 12:30:00,174.83,174.94,174.8,174.84,113019.0,174.83,174.94,174.8,174.84,113019.0
2022-06-10 12:35:00,174.83,174.83,174.62,174.66,157331.0,174.83,174.83,174.62,174.66,157331.0
2022-06-10 12:40:00,174.66,174.76,174.54,174.56,109658.0,174.66,174.76,174.54,174.56,109658.0
2022-06-10 12:45:00,174.56,174.72,174.55,174.68,74272.0,174.56,174.72,174.55,174.68,74272.0
2022-06-10 12:50:00,174.68,174.69,174.44,174.45,122043.0,174.68,174.69,174.44,174.45,122043.0
2022-06-10 12:55:00,174.44,174.6,174.34,174.56,130990.0,174.44,174.6,174.34,174.56,130990.0
2022-06-10 13:00:00,174.55,174.74,174.53,174.67,71135.0,174.55,174.74,174.53,174.67,71135.0
2022-06-10 13:05:00,174.67,174.7,174.58,174.63,67934.0,174.67,174.7,174.58,174.63,67934.0
2022-06-10 13:10:00,174.62,174.66,174.5,174.52,194272.0,174.62,174.66,174.5,174.52,194272.0
2022-06-10 13:15:00,174.5,174.6,174.45,174.58,63612.0,174.5,174.6,174.45,174.58,63612.0
2022-06-10 13:20:00,174.58,174.59,174.5,174.56,52644.0,174.58,174.59,174.5,174.56,52644.0
2022-06-10 13:25:00,174.56,174.59,174.5,174.54,119051.0,174.56,174.59,174.5,174.54,119051.0
2022-06-10 13:30:00,174.55,174.59,174.49,174.56,113292.0,174.55,174.59,174.49,174.56,113292.0
2022-06-10 13:35:00,174.56,174.6,174.52,174.53,32335.0,174.56,174.6,174.52,174.53,32335.0
2022-06-10 13:40:00,174.53,174.6,174.48,174.5,91435.0,174.53,174.6,174.48,174.5,91435.0
2022-06-10 13:45:00,174.5,174.57,174.47,174.52,81368.0,174.5,174.57,174.47,174.52,81368.0
2022-06-10 13:50:00,174.52,174.53,174.34,174.36,124595.0,174.52,174.53,174.34,174.36,124595.0
2022-06-10 13:55:00,174.37,174.41,174.32,174.35,125244.0,174.37,174.41,174.32,174.35,125244.0
2022-06-10 14:00:00,174.34,174.35,174.24,174.32,34592.0,174.34,174.35,174.24,174.32,34592.0
2022-06-10 14:05:00,174.32,174.52,174.3,174.5,150355.0,174.32,174.52,174.3,174.5,150355.0
2022-06-10 14:10:00,174.51,174.52,174.46,174.47,56738.0,174.51,174.52,174.46,174.47,56738.0
2022-06-10 14:15:00,174.47,174.59,174.43,174.59,105513.0,174.47,174.59,174.43,174.59,105513.0
2022-06-10 14:20:00,174.6,174.64,174.58,174.59,135929.0,174.6,174.64,174.58,174.59,135929.0
2022-06-10 14:25:00,174.58,174.7,174.56,174.69,74144.0,174.58,174.7,174.56,174.69,74144.0
2022-06-10 14:30:00,174.7,174.78,174.65,174.74,130319.0,174.7,174.78,174.65,174.74,130319.0
2022-06-10 14:35:00,174.74,174.8,174.73,174.75,87434.0,174.74,174.8,174.73,174.75,87434.0
2022-06-10 14:40:00,174.74,174.83,174.71,174.83,137741.0,174.74,174.83,174.71,174.83,137741.0
2022-06-10 14:45:00,174.83,174.89,174.81,174.87,73179.0,174.83,174.89,174.81,174.87,73179.0
2022-06-10 14:50:00,174.88,174.88,174.7,174.73,91667.0,174.88,174.88,174.7,174.73,91667.0
2022-06-10 14:55:00,174.72,174.75,174.68,174.73,121952.0,174.72,174.75,174.68,174.73,121952.0
2022-06-10 15:00:00,174.72,174.77,174.63,174.69,150906.0,174.72,174.77,174.63,174.69,150906.0
2022-06-10 15:05:00,174.69,174.82,174.69,174.8,156170.0,174.69,174.82,174.69,174.8,156170.0
2022-06-10 15:10:00,174.8,174.82,174.68,174.69,78476.0,174.8,174.82,174.68,174.69,78476.0
2022-06-10 15:15:00,174.68,174.71,174.64,174.67,58497.0,174.68,174.71,174.64,174.67,58497.0
2022-06-10 15:20:00,174.67,174.68,174.6,174.62,78725.0,174.67,174.68,174.6,174.62,78725.0
2022-06-10 15:25:00,174.62,174.68,174.61,174.65,70932.0,174.62,174.68,174.61,174.65,70932.0
2022-06-10 15:30:00,174.65,174.66,174.51,174.52,239379.0,174.65,174.66,174.51,174.52,239379.0
2022-06-10 15:35:00,174.51,174.59,174.46,174.51,289503.0,174.51,174.59,174.46,174.51,289503.0
2022-06-10 15:40:00,174.5,174.53,174.45,174.46,203327.0,174.5,174.53,174.45,174.46,203327.0
2022-06-10 15:45:00,174.46,174.66,174.45,174.65,244316.0,174.46,174.66,174.45,174.65,244316.0
2022-06-10 15:50:00,174.64,174.65,174.52,174.59,283471.0,174.64,174.65,174.52,174.59,283471.0
2022-06-10 15:55:00,174.6,174.61,174.51,174.59,429037.0,174.6,174.61,174.51,174.59,429037.0
2022-06-13 09:30:00,171.18,171.34,171.06,171.09,373858.0,171.18,171.34,171.06,171.09,373858.0
2022-06-13 09:35:00,171.07,171.26,170.92,171.05,365021.0,171.07,171.26,170.92,171.05,365021.0
2022-06-13 09:40:00,171.03,171.04,170.61,170.73,445001.0,171.03,171.04,170.61,170.73,445001.0
2022-06-13 09:45:00,170.73,170.85,170.56,170.69,245505.0,170.73,170.85,170.56,170.69,245505.0
2022-06-13 09:50:00,170.68,170.9,170.55,170.78,146968.0,170.68,170.9,170.55,170.78,146968.0
2022-06-13 09:55:00,170.79,170.9,170.59,170.71,647521.0,170.79,170.9,170.59,170.71,647521.0
2022-06-13 10:00:00,170.68,170.73,170.36,170.48,268363.0,170.68,170.73,170.36,170.48,268363.0
2022-06-13 10:05:00,170.49,170.76,170.49,170.51,128773.0,170.49,170.76,170.49,170.51,128773.0
2022-06-13 10:10:00,170.52,170.6,170.27,170.31,156367.0,170.52,170.6,170.27,170.31,156367.0
2022-06-13 10:15:00,170.3,170.46,170.27,170.4,142945.0,170.3,170.46,170.27,170.4,142945.0
2022-06-13 10:20:00,170.4,170.6,170.35,170.52,150269.0,170.4,170.6,170.35,170.52,150269.0
2022-06-13 10:25:00,170.53,170.57,170.29,170.37,120913.0,170.53,170.57,170.29,170.37,120913.0
2022-06-13 10:30:00,170.35,170.65,169.9,170.31,261258.0,170.35,170.65,169.9,170.31,261258.0
2022-06-13 10:35:00,170.33,170.56,170.28,170.48,66406.0,170.33,170.56,170.28,170.48,66406.0
2022-06-13 10:40:00,170.47,170.65,170.47,170.59,320265.0,170.47,170.65,170.47,170.59,320265.0
2022-06-13 10:45:00,170.6,170.63,170.31,170.42,73729.0,170.6,170.63,170.31,170.42,73729.0
2022-06-13 10:50:00,170.41,170.45,170.17,170.21,77138.0,170.41,170.45,170.17,170.21,77138.0
2022-06-13 10:55:00,170.19,170.43,170.16,170.4,100858.0,170.19,170.43,170.16,170.4,100858.0
2022-06-13 11:00:00,170.38,170.38,170.21,170.26,82140.0,170.38,170.38,170.21,170.26,82140.0
2022-06-13 11:05:00,170.26,170.36,170.17,170.28,98142.0,170.26,170.36,170.17,170.28,98142.0
2022-06-13 11:10:00,170.27,170.4,170.22,170.38,91051.0,170.27,170.4,170.22,170.38,91051.0
2022-06-13 11:15:00,170.36,170.45,170.21,170.24,124462.0,170.36,170.45,170.21,170.24,124462.0
2022-06-13 11:20:00,170.24,170.25,170.1,170.13,146887.0,170.24,170.25,170.1,170.13,146887.0
2022-06-13 11:25:00,170.13,170.41,170.11,170.4,196322.0,170.13,170.41,170.11,170.4,196322.0
2022-06-13 11:30:00,170.4,170.41,170.25,170.25,113850.0,170.4,170.41,170.25,170.25,113850.0
2022-06-13 11:35:00,170.26,170.37,170.22,170.23,108950.0,170.26,170.37,170.22,170.23,108950.0
2022-06-13 11:40:00,170.25,170.38,170.23,170.34,101576.0,170.25,170.38,170.23,170.34,101576.0
2022-06-13 11:45:00,170.36,170.5,170.23,170.49,92261.0,170.36,170.5,170.23,170.49,92261.0
2022-06-13 11:50:00,170.49,170.56,170.44,170.45,59755.0,170.49,170.56,170.44,170.45,59755.0
2022-06-13 11:55:00,170.45,170.57,170.45,170.55,61275.0,170.45,170.57,170.45,170.55,61275.0
2022-06-13 12:00:00,170.55,170.71,170.48,170.7,86259.0,170.55,170.71,170.48,170.7,86259.0
2022-06-13 12:05:00,170.71,170.76,170.64,170.7,75397.0,170.71,170.76,170.64,170.7,75397.0
2022-06-13 12:10:00,170.69,170.84,170.68,170.84,109209.0,170.69,170.84,170.68,170.84,109209.0
2022-06-13 12:15:00,170.83,170.98,170.81,170.93,109189.0,170.83,170.98,170.81,170.93,109189.0
2022-06-13 12:20:00,170.93,170.99,170.8,170.83,51701.0,170.93,170.99,170.8,170.83,51701.0
2022-06-13 12:25:00,170.83,170.89,170.74,170.86,69428.0,170.83,170.89,170.74,170.86,69428.0
2022-06-13 12:30:00,170.86,170.91,170.78,170.88,59194.0,170.86,170.91,170.78,170.88,59194.0
2022-06-13 12:35:00,170.89,170.94,170.75,170.8,70240.0,170.89,170.94,170.75,170.8,70240.0
2022-06-13 12:40:00,170.78,170.8,170.65,170.66,33400.0,170.78,170.8,170.65,170.66,33400.0
2022-06-13 12:45:00,170.66,170.72,170.63,170.64,29075.0,170.66,170.72,170.63,170.64,29075.0
2022-06-13 12:50:00,170.63,170.64,170.59,170.63,53189.0,170.63,170.64,170.59,170.63,53189.0
2022-06-13 12:55:00,170.61,170.63,170.5,170.55,18512.0,170.61,170.63,170.5,170.55,18512.0
2022-06-13 13:00:00,170.54,170.59,170.52,170.58,31965.0,170.54,170.59,170.52,170.58,31965.0
2022-06-13 13:05:00,170.59,170.66,170.56,170.6,31076.0,170.59,170.66,170.56,170.6,31076.0
2022-06-13 13:10:00,170.6,170.73,170.6,170.71,23001.0,170.6,170.73,170.6,170.71,23001.0
2022-06-13 13:15:00,170.71,170.75,170.68,170.72,30634.0,170.71,170.75,170.68,170.72,30634.0
2022-06-13 13:20:00,170.72,170.72,170.62,170.64,40032.0,170.72,170.72,170.62,170.64,40032.0
2022-06-13 13:25:00,170.65,170.69,170.6,170.68,51051.0,170.65,170.69,170.6,170.68,51051.0
2022-06-13 13:30:00,170.69,170.73,170.49,170.5,54886.0,170.69,170.73,170.49,170.5,54886.0
2022-06-13 13:35:00,170.5,170.52,170.44,170.49,84669.0,170.5,170.52,170.44,170.49,84669.0
2022-06-13 13:40:00,170.49,170.6,170.49,170.58,33682.0,170.49,170.6,170.49,170.58,33682.0
2022-06-13 13:45:00,170.58,170.63,170.58,170.61,25794.0,170.58,170.63,170.58,170.61,25794.0
2022-06-13 13:50:00,170.62,170.64,170.5,170.51,17333.0,170.62,170.64,170.5,170.51,17333.0
2022-06-13 13:55:00,170.52,170.58,170.51,170.53,45491.0,170.52,170.58,170.51,170.53,45491.0
2022-06-13 14:00:00,170.54,170.6,170.5,170.58,25526.0,170.54,170.6,170.5,170.58,25526.0
2022-06-13 14:05:00,170.58,170.6,170.45,170.49,52082.0,170.58,170.6,170.45,170.49,52082.0
2022-06-13 14:10:00,170.49,170.53,170.42,170.46,34417.0,170.49,170.53,170.42,170.46,34417.0
2022-06-13 14:15:00,170.47,170.52,170.44,170.48,25849.0,170.47,170.52,170.44,170.48,25849.0
2022-06-13 14:20:00,170.47,170.52,170.38,170.4,45047.0,170.47,170.52,170.38,170.4,45047.0
2022-06-13 14:25:00,170.38,170.4,170.34,170.36,37847.0,170.38,170.4,170.34,170.36,37847.0
2022-06-13 14:30:00,170.36,170.36,170.21,170.25,97893.0,170.36,170.36,170.21,170.25,97893.0
2022-06-13 14:35:00,170.26,170.34,170.24,170.28,59503.0,170.26,170.34,170.24,170.28,59503.0
2022-06-13 14:40:00,170.28,170.44,170.27,170.38,75614.0,170.28,170.44,170.27,170.38,75614.0
2022-06-13 14:45:00,170.38,170.45,170.31,170.33,45688.0,170.38,170.45,170.31,170.33,45688.0
2022-06-13 14:50:00,170.33,170.33,170.16,170.17,49083.0,170.33,170.33,170.16,170.17,49083.0
2022-06-13 14:55:00,170.17,170.29,170.12,170.27,64358.0,170.17,170.29,170.12,170.27,64358.0
2022-06-13 15:00:00,170.26,170.3,170.11,170.19,86367.0,170.26,170.3,170.11,170.19,86367.0
2022-06-13 15:05:00,170.18,170.19,169.86,170.02,155689.0,170.18,170.19,169.86,170.02,155689.0
2022-06-13 15:10:00,170.02,170.03,169.91,169.92,67035.0,170.02,170.03,169.91,169.92,67035.0
2022-06-13 15:15:00,169.93,170.04,169.61,169.87,347213.0,169.93,170.04,169.61,169.87,347213.0
2022-06-13 15:20:00,169.89,170.06,169.82,169.88,98399.0,169.89,170.06,169.82,169.88,98399.0
2022-06-13 15:25:00,169.87,169.89,169.66,169.7,205841.0,169.87,169.89,169.66,169.7,205841.0
2022-06-13 15:30:00,169.71,169.8,169.63,169.73,214571.0,169.71,169.8,169.63,169.73,214571.0
2022-06-13 15:35:00,169.74,169.95,169.73,169.85,148216.0,169.74,169.95,169.73,169.85,148216.0
2022-06-13 15:40:00,169.86,170.02,169.81,169.92,282312.0,169.86,170.02,169.81,169.92,282312.0
2022-06-13 15:45:00,169.92,170.14,169.9,170.04,456249.0,169.92,170.14,169.9,170.04,456249.0
2022-06-13 15:50:00,170.05,170.1,170.0,170.04,224530.0,170.05,170.1,170.0,170.04,224530.0
2022-06-13 15:55:00,170.05,170.09,169.85,169.94,582747.0,170.05,170.09,169.85,169.94,582747.0
2022-06-14 09:30:00,169.61,169.64,169.47,169.6,189812.0,169.61,169.64,169.47,169.6,189812.0
2022-06-14 09:35:00,169.6,169.61,169.39,169.58,136170.0,169.6,169.61,169.39,169.58,136170.0
2022-06-14 09:40:00,169.57,169.74,169.56,169.62,54050.0,169.57,169.74,169.56,169.62,54050.0
2022-06-14 09:45:00,169.61,169.64,169.45,169.48,54288.0,169.61,169.64,169.45,169.48,54288.0
2022-06-14 09:50:00,169.46,169.48,169.25,169.37,60561.0,169.46,169.48,169.25,169.37,60561.0
2022-06-14 09:55:00,169.36,169.45,169.3,169.31,65593.0,169.36,169.45,169.3,169.31,65593.0
2022-06-14 10:00:00,169.31,169.53,169.29,169.37,96069.0,169.31,169.53,169.29,169.37,96069.0
2022-06-14 10:05:00,169.38,169.4,169.18,169.23,71830.0,169.38,169.4,169.18,169.23,71830.0
2022-06-14 10:10:00,169.24,169.24,169.0,169.12,153274.0,169.24,169.24,169.0,169.12,153274.0
2022-06-14 10:15:00,169.11,169.25,169.07,169.23,70375.0,169.11,169.25,169.07,169.23,70375.0
2022-06-14 10:20:00,169.22,169.25,169.17,169.23,37611.0,169.22,169.25,169.17,169.23,37611.0
2022-06-14 10:25:00,169.22,169.23,169.03,169.04,57917.0,169.22,169.23,169.03,169.04,57917.0
2022-06-14 10:30:00,169.08,169.15,169.01,169.08,73641.0,169.08,169.15,169.01,169.08,73641.0
2022-06-14 10:35:00,169.08,169.46,169.06,169.42,69855.0,169.08,169.46,169.06,169.42,69855.0
2022-06-14 10:40:00,169.4,169.41,169.08,169.11,38730.0,169.4,169.41,169.08,169.11,38730.0
2022-06-14 10:45:00,169.13,169.22,169.08,169.22,30051.0,169.13,169.22,169.08,169.22,30051.0
2022-06-14 10:50:00,169.23,169.31,169.17,169.22,40970.0,169.23,169.31,169.17,169.22,40970.0
2022-06-14 10:55:00,169.22,169.23,169.12,169.13,40701.0,169.22,169.23,169.12,169.13,40701.0
2022-06-14 11:00:00,169.13,169.28,169.06,169.09,100171.0,169.13,169.28,169.06,169.09,100171.0
2022-06-14 11:05:00,169.09,169.15,169.02,169.09,80024.0,169.09,169.15,169.02,169.09,80024.0
2022-06-14 11:10:00,169.09,169.17,169.01,169.17,49639.0,169.09,169.17,169.01,169.17,49639.0
2022-06-14 11:15:00,169.17,169.22,169.12,169.15,37715.0,169.17,169.22,169.12,169.15,37715.0
2022-06-14 11:20:00,169.15,169.18,169.09,169.17,25129.0,169.15,169.18,169.09,169.17,25129.0
2022-06-14 11:25:00,169.15,169.24,169.1,169.12,19685.0,169.15,169.24,169.1,169.12,19685.0
2022-06-14 11:30:00,169.1,169.11,169.01,169.11,32941.0,169.1,169.11,169.01,169.11,32941.0
2022-06-14 11:35:00,169.11,169.12,168.93,168.94,131566.0,169.11,169.12,168.93,168.94,131566.0
2022-06-14 11:40:00,168.94,168.97,168.87,168.89,57249.0,168.94,168.97,168.87,168.89,57249.0
2022-06-14 11:45:00,168.87,168.93,168.73,168.84,194755.0,168.87,168.93,168.73,168.84,194755.0
2022-06-14 11:50:00,168.84,168.87,168.73,168.81,50351.0,168.84,168.87,168.73,168.81,50351.0
2022-06-14 11:55:00,168.81,168.84,168.7,168.81,49511.0,168.81,168.84,168.7,168.81,49511.0
2022-06-14 12:00:00,168.78,168.82,168.7,168.81,71534.0,168.78,168.82,168.7,168.81,71534.0
2022-06-14 12:05:00,168.8,168.89,168.71,168.85,130914.0,168.8,168.89,168.71,168.85,130914.0
2022-06-14 12:10:00,168.84,168.93,168.79,168.81,97652.0,168.84,168.93,168.79,168.81,97652.0
2022-06-14 12:15:00,168.81,169.01,168.78,168.97,88634.0,168.81,169.01,168.78,168.97,88634.0
2022-06-14 12:20:00,168.97,169.01,168.92,168.92,42200.0,168.97,169.01,168.92,168.92,42200.0
2022-06-14 12:25:00,168.92,169.03,168.9,169.01,54606.0,168.92,169.03,168.9,169.01,54606.0
2022-06-14 12:30:00,169.01,169.04,168.92,169.03,46549.0,169.01,169.04,168.92,169.03,46549.0
2022-06-14 12:35:00,169.05,169.13,169.05,169.07,29832.0,169.05,169.13,169.05,169.07,29832.0
2022-06-14 12:40:00,169.08,169.17,169.05,169.16,48961.0,169.08,169.17,169.05,169.16,48961.0
2022-06-14 12:45:00,169.16,169.2,169.14,169.15,13619.0,169.16,169.2,169.14,169.15,13619.0
2022-06-14 12:50:00,169.16,169.16,169.05,169.07,13832.0,169.16,169.16,169.05,169.07,13832.0
2022-06-14 12:55:00,169.06,169.09,168.99,168.99,33340.0,169.06,169.09,168.99,168.99,33340.0
2022-06-14 13:00:00,168.99,169.02,168.93,168.99,24698.0,168.99,169.02,168.93,168.99,24698.0
2022-06-14 13:05:00,168.99,169.04,168.97,169.03,25367.0,168.99,169.04,168.97,169.03,25367.0
2022-06-14 13:10:00,169.0,169.01,168.92,168.97,25124.0,169.0,169.01,168.92,168.97,25124.0
2022-06-14 13:15:00,168.96,169.08,168.96,169.02,24224.0,168.96,169.08,168.96,169.02,24224.0
2022-06-14 13:20:00,169.04,169.08,169.01,169.01,22014.0,169.04,169.08,169.01,169.01,22014.0
2022-06-14 13:25:00,169.01,169.08,168.94,168.94,34990.0,169.01,169.08,168.94,168.94,34990.0
2022-06-14 13:30:00,168.95,169.02,168.89,168.91,32956.0,168.95,169.02,168.89,168.91,32956.0
2022-06-14 13:35:00,168.93,168.97,168.84,168.85,158131.0,168.93,168.97,168.84,168.85,158131.0
2022-06-14 13:40:00,168.85,168.97,168.83,168.94,25440.0,168.85,168.97,168.83,168.94,25440.0
2022-06-14 13:45:00,168.94,169.03,168.88,168.97,27890.0,168.94,169.03,168.88,168.97,27890.0
2022-06-14 13:50:00,168.96,169.02,168.88,168.88,29156.0,168.96,169.02,168.88,168.88,29156.0
2022-06-14 13:55:00,168.88,169.07,168.87,168.89,26888.0,168.88,169.07,168.87,168.89,26888.0
2022-06-14 14:00:00,168.9,168.95,168.87,168.88,26572.0,168.9,168.95,168.87,168.88,26572.0
2022-06-14 14:05:00,168.88,168.96,168.84,168.89,26440.0,168.88,168.96,168.84,168.89,26440.0
2022-06-14 14:10:00,168.88,168.88,168.8,168.8,19237.0,168.88,168.88,168.8,168.8,19237.0
2022-06-14 14:15:00,168.79,168.86,168.79,168.84,30072.0,168.79,168.86,168.79,168.84,30072.0
2022-06-14 14:20:00,168.83,168.85,168.73,168.73,88585.0,168.83,168.85,168.73,168.73,88585.0
2022-06-14 14:25:00,168.73,168.81,168.72,168.8,44351.0,168.73,168.81,168.72,168.8,44351.0
2022-06-14 14:30:00,168.77,168.78,168.71,168.74,16770.0,168.77,168.78,168.71,168.74,16770.0
2022-06-14 14:35:00,168.74,168.78,168.71,168.76,44691.0,168.74,168.78,168.71,168.76,44691.0
2022-06-14 14:40:00,168.74,168.74,168.61,168.64,47324.0,168.74,168.74,168.61,168.64,47324.0
2022-06-14 14:45:00,168.65,168.67,168.49,168.56,65376.0,168.65,168.67,168.49,168.56,65376.0
2022-06-14 14:50:00,168.55,168.56,168.49,168.53,168682.0,168.55,168.56,168.49,168.53,168682.0
2022-06-14 14:55:00,168.53,168.56,168.49,168.49,60036.0,168.53,168.56,168.49,168.49,60036.0
2022-06-14 15:00:00,168.5,168.55,168.41,168.44,118928.0,168.5,168.55,168.41,168.44,118928.0
2022-06-14 15:05:00,168.43,168.51,168.32,168.5,144091.0,168.43,168.51,168.32,168.5,144091.0
2022-06-14 15:10:00,168.49,168.51,168.43,168.43,39205.0,168.49,168.51,168.43,168.43,39205.0
2022-06-14 15:15:00,168.44,168.45,168.3,168.31,78780.0,168.44,168.45,168.3,168.31,78780.0
2022-06-14 15:20:00,168.31,168.39,168.3,168.34,42137.0,168.31,168.39,168.3,168.34,42137.0
2022-06-14 15:25:00,168.34,168.54,168.34,168.54,42755.0,168.34,168.54,168.34,168.54,42755.0
2022-06-14 15:30:00,168.53,168.73,168.53,168.7,74931.0,168.53,168.73,168.53,168.7,74931.0
2022-06-14 15:35:00,168.72,168.83,168.7,168.77,50499.0,168.72,168.83,168.7,168.77,50499.0
2022-06-14 15:40:00,168.77,168.81,168.64,168.64,168981.0,168.77,168.81,168.64,168.64,168981.0
2022-06-14 15:45:00,168.64,168.66,168.59,168.64,90621.0,168.64,168.66,168.59,168.64,90621.0
2022-06-14 15:50:00,168.64,168.72,168.59,168.66,161844.0,168.64,168.72,168.59,168.66,161844.0
2022-06-14 15:55:00,168.66,168.7,168.58,168.6,333988.0,168.66,168.7,168.58,168.6,333988.0
2022-06-15 09:30:00,170.45,170.48,170.1,170.11,418993.0,170.45,170.48,170.1,170.11,418993.0
2022-06-15 09:35:00,170.15,170.43,170.09,170.42,139716.0,170.15,170.43,170.09,170.42,139716.0
2022-06-15 09:40:00,170.43,170.52,170.32,170.34,61573.0,170.43,170.52,170.32,170.34,61573.0
2022-06-15 09:45:00,170.34,170.34,170.12,170.18,216635.0,170.34,170.34,170.12,170.18,216635.0
2022-06-15 09:50:00,170.2,170.25,170.04,170.06,87244.0,170.2,170.25,170.04,170.06,87244.0
2022-06-15 09:55:00,170.06,170.22,170.03,170.06,53480.0,170.06,170.22,170.03,170.06,53480.0
2022-06-15 10:00:00,170.06,170.14,169.94,169.97,172639.0,170.06,170.14,169.94,169.97,172639.0
2022-06-15 10:05:00,169.99,170.11,169.79,169.88,45374.0,169.99,170.11,169.79,169.88,45374.0
2022-06-15 10:10:00,169.89,169.98,169.81,169.83,39592.0,169.89,169.98,169.81,169.83,39592.0
2022-06-15 10:15:00,169.82,169.88,169.73,169.81,37523.0,169.82,169.88,169.73,169.81,37523.0
2022-06-15 10:20:00,169.81,169.96,169.8,169.96,49749.0,169.81,169.96,169.8,169.96,49749.0
2022-06-15 10:25:00,169.97,170.1,169.96,170.02,97386.0,169.97,170.1,169.96,170.02,97386.0
2022-06-15 10:30:00,169.99,170.04,169.86,169.96,35111.0,169.99,170.04,169.86,169.96,35111.0
2022-06-15 10:35:00,169.95,169.99,169.75,169.85,25701.0,169.95,169.99,169.75,169.85,25701.0
2022-06-15 10:40:00,169.86,169.87,169.64,169.73,39005.0,169.86,169.87,169.64,169.73,39005.0
2022-06-15 10:45:00,169.72,169.84,169.64,169.73,51621.0,169.72,169.84,169.64,169.73,51621.0
2022-06-15 10:50:00,169.73,169.75,169.57,169.72,54679.0,169.73,169.75,169.57,169.72,54679.0
2022-06-15 10:55:00,169.7,169.82,169.64,169.68,49757.0,169.7,169.82,169.64,169.68,49757.0
2022-06-15 11:00:00,169.68,169.74,169.62,169.68,63178.0,169.68,169.74,169.62,169.68,63178.0
2022-06-15 11:05:00,169.69,169.81,169.61,169.71,64901.0,169.69,169.81,169.61,169.71,64901.0
2022-06-15 11:10:00,169.72,169.89,169.71,169.87,89564.0,169.72,169.89,169.71,169.87,89564.0
2022-06-15 11:15:00,169.87,169.98,169.83,169.87,62268.0,169.87,169.98,169.83,169.87,62268.0
2022-06-15 11:20:00,169.88,169.92,169.77,169.92,38738.0,169.88,169.92,169.77,169.92,38738.0
2022-06-15 11:25:00,169.93,170.14,169.9,170.0,91835.0,169.93,170.14,169.9,170.0,91835.0
2022-06-15 11:30:00,170.0,170.05,169.73,169.74,14062.0,170.0,170.05,169.73,169.74,14062.0
2022-06-15 11:35:00,169.73,169.82,169.72,169.72,16810.0,169.73,169.82,169.72,169.72,16810.0
2022-06-15 11:40:00,169.7,169.8,169.69,169.7,30242.0,169.7,169.8,169.69,169.7,30242.0
2022-06-15 11:45:00,169.72,169.9,169.72,169.75,25305.0,169.72,169.9,169.72,169.75,25305.0
2022-06-15 11:50:00,169.76,169.81,169.76,169.78,18940.0,169.76,169.81,169.76,169.78,18940.0
2022-06-15 11:55:00,169.78,169.91,169.78,169.83,21791.0,169.78,169.91,169.78,169.83,21791.0
2022-06-15 12:00:00,169.83,170.0,169.82,169.98,17007.0,169.83,170.0,169.82,169.98,17007.0
2022-06-15 12:05:00,169.96,169.97,169.84,169.91,17824.0,169.96,169.97,169.84,169.91,17824.0
2022-06-15 12:10:00,169.9,170.0,169.88,170.0,16092.0,169.9,170.0,169.88,170.0,16092.0
2022-06-15 12:15:00,170.03,170.07,169.92,169.94,9317.0,170.03,170.07,169.92,169.94,9317.0
2022-06-15 12:20:00,169.96,169.98,169.91,169.91,41131.0,169.96,169.98,169.91,169.91,41131.0
2022-06-15 12:25:00,169.92,169.92,169.85,169.87,11773.0,169.92,169.92,169.85,169.87,11773.0
2022-06-15 12:30:00,169.88,170.0,169.88,169.97,13694.0,169.88,170.0,169.88,169.97,13694.0
2022-06-15 12:35:00,169.97,169.99,169.9,169.94,16599.0,169.97,169.99,169.9,169.94,16599.0
2022-06-15 12:40:00,169.93,169.97,169.83,169.83,15263.0,169.93,169.97,169.83,169.83,15263.0
2022-06-15 12:45:00,169.82,169.86,169.77,169.78,8008.0,169.82,169.86,169.77,169.78,8008.0
2022-06-15 12:50:00,169.77,169.78,169.73,169.74,17900.0,169.77,169.78,169.73,169.74,17900.0
2022-06-15 12:55:00,169.74,169.77,169.67,169.67,30023.0,169.74,169.77,169.67,169.67,30023.0
2022-06-15 13:00:00,169.67,169.7,169.64,169.69,24485.0,169.67,169.7,169.64,169.69,24485.0
2022-06-15 13:05:00,169.68,169.68,169.61,169.66,19022.0,169.68,169.68,169.61,169.66,19022.0
2022-06-15 13:10:00,169.64,169.71,169.56,169.56,35875.0,169.64,169.71,169.56,169.56,35875.0
2022-06-15 13:15:00,169.57,169.6,169.5,169.55,34175.0,169.57,169.6,169.5,169.55,34175.0
2022-06-15 13:20:00,169.54,169.61,169.51,169.55,22554.0,169.54,169.61,169.51,169.55,22554.0
2022-06-15 13:25:00,169.56,169.6,169.48,169.56,73868.0,169.56,169.6,169.48,169.56,73868.0
2022-06-15 13:30:00,169.54,169.59,169.47,169.49,22370.0,169.54,169.59,169.47,169.49,22370.0
2022-06-15 13:35:00,169.48,169.55,169.37,169.53,26086.0,169.48,169.55,169.37,169.53,26086.0
2022-06-15 13:40:00,169.53,169.59,169.51,169.56,23702.0,169.53,169.59,169.51,169.56,23702.0
2022-06-15 13:45:00,169.56,169.57,169.44,169.52,45181.0,169.56,169.57,169.44,169.52,45181.0
2022-06-15 13:50:00,169.52,169.75,169.52,169.74,39730.0,169.52,169.75,169.52,169.74,39730.0
2022-06-15 13:55:00,169.74,169.88,169.69,169.8,43954.0,169.74,169.88,169.69,169.8,43954.0
2022-06-15 14:00:00,169.9,170.1,169.08,169.08,78437.0,169.9,170.1,169.08,169.08,78437.0
2022-06-15 14:05:00,169.09,169.67,169.09,169.62,83183.0,169.09,169.67,169.09,169.62,83183.0
2022-06-15 14:10:00,169.6,169.9,169.49,169.77,60564.0,169.6,169.9,169.49,169.77,60564.0
2022-06-15 14:15:00,169.75,170.35,169.63,170.03,130460.0,169.75,170.35,169.63,170.03,130460.0
2022-06-15 14:20:00,170.05,170.32,169.96,170.07,68699.0,170.05,170.32,169.96,170.07,68699.0
2022-06-15 14:25:00,170.14,170.32,169.96,170.04,60906.0,170.14,170.32,169.96,170.04,60906.0
2022-06-15 14:30:00,169.99,170.09,169.57,169.86,109699.0,169.99,170.09,169.57,169.86,109699.0
2022-06-15 14:35:00,169.86,171.14,169.76,170.78,373281.0,169.86,171.14,169.76,170.78,373281.0
2022-06-15 14:40:00,170.82,171.61,170.73,171.42,402931.0,170.82,171.61,170.73,171.42,402931.0
2022-06-15 14:45:00,171.44,171.56,171.04,171.14,159964.0,171.44,171.56,171.04,171.14,159964.0
2022-06-15 14:50:00,171.2,171.47,170.46,170.67,220246.0,171.2,171.47,170.46,170.67,220246.0
2022-06-15 14:55:00,170.67,171.09,170.5,170.75,110451.0,170.67,171.09,170.5,170.75,110451.0
2022-06-15 15:00:00,170.76,171.08,170.7,170.87,161485.0,170.76,171.08,170.7,170.87,161485.0
2022-06-15 15:05:00,170.87,171.24,170.87,171.19,122536.0,170.87,171.24,170.87,171.19,122536.0
2022-06-15 15:10:00,171.2,171.3,170.93,171.04,77768.0,171.2,171.3,170.93,171.04,77768.0
2022-06-15 15:15:00,171.06,171.25,171.01,171.1,45366.0,171.06,171.25,171.01,171.1,45366.0
2022-06-15 15:20:00,171.11,171.48,171.11,171.34,83063.0,171.11,171.48,171.11,171.34,83063.0
2022-06-15 15:25:00,171.34,171.84,171.34,171.66,222510.0,171.34,171.84,171.34,171.66,222510.0
2022-06-15 15:30:00,171.65,171.72,171.44,171.44,163411.0,171.65,171.72,171.44,171.44,163411.0
2022-06-15 15:35:00,171.46,171.47,170.96,171.08,276337.0,171.46,171.47,170.96,171.08,276337.0
2022-06-15 15:40:00,171.07,171.14,170.85,170.91,232458.0,171.07,171.14,170.85,170.91,232458.0
2022-06-15 15:45:00,170.94,170.98,170.69,170.96,182090.0,170.94,170.98,170.69,170.96,182090.0
2022-06-15 15:50:00,170.97,170.97,170.67,170.83,321291.0,170.97,170.97,170.67,170.83,321291.0
2022-06-15 15:55:00,170.83,170.96,170.74,170.78,352996.0,170.83,170.96,170.74,170.78,352996.0
2022-06-16 09:30:00,170.56,170.81,170.42,170.66,179198.0,170.56,170.81,170.42,170.66,179198.0
2022-06-16 09:35:00,170.68,170.82,170.59,170.63,146745.0,170.68,170.82,170.59,170.63,146745.0
2022-06-16 09:40:00,170.64,170.81,170.62,170.81,121068.0,170.64,170.81,170.62,170.81,121068.0
2022-06-16 09:45:00,170.81,170.82,170.63,170.66,110858.0,170.81,170.82,170.63,170.66,110858.0
2022-06-16 09:50:00,170.67,170.78,170.63,170.7,65799.0,170.67,170.78,170.63,170.7,65799.0
2022-06-16 09:55:00,170.7,170.77,170.36,170.43,145293.0,170.7,170.77,170.36,170.43,145293.0
2022-06-16 10:00:00,170.41,170.5,170.27,170.29,101760.0,170.41,170.5,170.27,170.29,101760.0
2022-06-16 10:05:00,170.29,170.4,170.23,170.39,79898.0,170.29,170.4,170.23,170.39,79898.0
2022-06-16 10:10:00,170.39,170.53,170.17,170.23,81013.0,170.39,170.53,170.17,170.23,81013.0
2022-06-16 10:15:00,170.23,170.44,170.19,170.3,77424.0,170.23,170.44,170.19,170.3,77424.0
2022-06-16 10:20:00,170.31,170.6,170.31,170.55,55518.0,170.31,170.6,170.31,170.55,55518.0
2022-06-16 10:25:00,170.53,170.66,170.49,170.63,47787.0,170.53,170.66,170.49,170.63,47787.0
2022-06-16 10:30:00,170.62,170.69,170.55,170.57,46082.0,170.62,170.69,170.55,170.57,46082.0
2022-06-16 10:35:00,170.58,170.71,170.5,170.67,119461.0,170.58,170.71,170.5,170.67,119461.0
2022-06-16 10:40:00,170.65,170.7,170.46,170.55,62154.0,170.65,170.7,170.46,170.55,62154.0
2022-06-16 10:45:00,170.55,170.65,170.48,170.52,52360.0,170.55,170.65,170.48,170.52,52360.0
2022-06-16 10:50:00,170.53,170.72,170.51,170.71,35261.0,170.53,170.72,170.51,170.71,35261.0
2022-06-16 10:55:00,170.7,170.97,170.68,170.85,156613.0,170.7,170.97,170.68,170.85,156613.0
2022-06-16 11:00:00,170.85,171.06,170.82,171.0,98185.0,170.85,171.06,170.82,171.0,98185.0
2022-06-16 11:05:00,171.0,171.07,170.82,171.05,68070.0,171.0,171.07,170.82,171.05,68070.0
2022-06-16 11:10:00,171.05,171.33,171.0,171.32,258345.0,171.05,171.33,171.0,171.32,258345.0
2022-06-16 11:15:00,171.32,171.58,171.32,171.56,223271.0,171.32,171.58,171.32,171.56,223271.0
2022-06-16 11:20:00,171.56,171.89,171.55,171.75,229338.0,171.56,171.89,171.55,171.75,229338.0
2022-06-16 11:25:00,171.75,171.85,171.7,171.83,105715.0,171.75,171.85,171.7,171.83,105715.0
2022-06-16 11:30:00,171.85,172.12,171.78,172.03,180993.0,171.85,172.12,171.78,172.03,180993.0
2022-06-16 11:35:00,172.02,172.06,171.83,171.93,75400.0,172.02,172.06,171.83,171.93,75400.0
2022-06-16 11:40:00,171.96,172.04,171.86,172.02,100971.0,171.96,172.04,171.86,172.02,100971.0
2022-06-16 11:45:00,172.02,172.16,171.96,172.16,119604.0,172.02,172.16,171.96,172.16,119604.0
2022-06-16 11:50:00,172.18,172.21,171.95,172.05,72776.0,172.18,172.21,171.95,172.05,72776.0
2022-06-16 11:55:00,172.04,172.18,172.01,172.06,121704.0,172.04,172.18,172.01,172.06,121704.0
2022-06-16 12:00:00,172.07,172.24,172.03,172.11,85554.0,172.07,172.24,172.03,172.11,85554.0
2022-06-16 12:05:00,172.12,172.24,172.01,172.02,66616.0,172.12,172.24,172.01,172.02,66616.0
2022-06-16 12:10:00,172.03,172.25,172.0,172.2,80668.0,172.03,172.25,172.0,172.2,80668.0
2022-06-16 12:15:00,172.19,172.2,172.04,172.17,77487.0,172.19,172.2,172.04,172.17,77487.0
2022-06-16 12:20:00,172.18,172.19,172.08,172.18,84277.0,172.18,172.19,172.08,172.18,84277.0
2022-06-16 12:25:00,172.17,172.43,172.12,172.39,66218.0,172.17,172.43,172.12,172.39,66218.0
2022-06-16 12:30:00,172.4,172.41,172.19,172.31,82813.0,172.4,172.41,172.19,172.31,82813.0
2022-06-16 12:35:00,172.33,172.44,172.29,172.42,207575.0,172.33,172.44,172.29,172.42,207575.0
2022-06-16 12:40:00,172.43,172.62,172.4,172.61,205444.0,172.43,172.62,172.4,172.61,205444.0
2022-06-16 12:45:00,172.61,172.69,172.5,172.61,115943.0,172.61,172.69,172.5,172.61,115943.0
2022-06-16 12:50:00,172.62,172.77,172.54,172.75,44133.0,172.62,172.77,172.54,172.75,44133.0
2022-06-16 12:55:00,172.77,172.77,172.53,172.55,171097.0,172.77,172.77,172.53,172.55,171097.0
2022-06-16 13:00:00,172.57,172.58,172.51,172.54,299305.0,172.57,172.58,172.51,172.54,299305.0
2022-06-16 13:05:00,172.54,172.64,172.48,172.62,190187.0,172.54,172.64,172.48,172.62,190187.0
2022-06-16 13:10:00,172.62,172.62,172.4,172.41,131647.0,172.62,172.62,172.4,172.41,131647.0
2022-06-16 13:15:00,172.41,172.5,172.4,172.43,67980.0,172.41,172.5,172.4,172.43,67980.0
2022-06-16 13:20:00,172.44,172.48,172.3,172.36,68719.0,172.44,172.48,172.3,172.36,68719.0
2022-06-16 13:25:00,172.34,172.4,172.21,172.28,118643.0,172.34,172.4,172.21,172.28,118643.0
2022-06-16 13:30:00,172.25,172.27,172.09,172.23,85547.0,172.25,172.27,172.09,172.23,85547.0
2022-06-16 13:35:00,172.24,172.37,172.19,172.35,51229.0,172.24,172.37,172.19,172.35,51229.0
2022-06-16 13:40:00,172.34,172.38,172.26,172.26,34020.0,172.34,172.38,172.26,172.26,34020.0
2022-06-16 13:45:00,172.27,172.42,172.26,172.42,80312.0,172.27,172.42,172.26,172.42,80312.0
2022-06-16 13:50:00,172.42,172.54,172.41,172.52,48528.0,172.42,172.54,172.41,172.52,48528.0
2022-06-16 13:55:00,172.53,172.53,172.32,172.35,39519.0,172.53,172.53,172.32,172.35,39519.0
2022-06-16 14:00:00,172.35,172.36,172.23,172.32,42798.0,172.35,172.36,172.23,172.32,42798.0
2022-06-16 14:05:00,172.3,172.38,172.3,172.31,12520.0,172.3,172.38,172.3,172.31,12520.0
2022-06-16 14:10:00,172.3,172.44,172.28,172.4,21803.0,172.3,172.44,172.28,172.4,21803.0
2022-06-16 14:15:00,172.39,172.43,172.35,172.39,16888.0,172.39,172.43,172.35,172.39,16888.0
2022-06-16 14:20:00,172.39,172.46,172.38,172.4,38652.0,172.39,172.46,172.38,172.4,38652.0
2022-06-16 14:25:00,172.38,172.41,172.29,172.39,58621.0,172.38,172.41,172.29,172.39,58621.0
2022-06-16 14:30:00,172.39,172.42,172.35,172.38,21848.0,172.39,172.42,172.35,172.38,21848.0
2022-06-16 14:35:00,172.36,172.47,172.33,172.46,32797.0,172.36,172.47,172.33,172.46,32797.0
2022-06-16 14:40:00,172.48,172.52,172.47,172.49,29655.0,172.48,172.52,172.47,172.49,29655.0
2022-06-16 14:45:00,172.48,172.52,172.38,172.4,29394.0,172.48,172.52,172.38,172.4,29394.0
2022-06-16 14:50:00,172.42,172.44,172.35,172.38,31543.0,172.42,172.44,172.35,172.38,31543.0
2022-06-16 14:55:00,172.38,172.44,172.35,172.44,21840.0,172.38,172.44,172.35,172.44,21840.0
2022-06-16 15:00:00,172.44,172.58,172.43,172.55,23822.0,172.44,172.58,172.43,172.55,23822.0
2022-06-16 15:05:00,172.55,172.63,172.51,172.62,104755.0,172.55,172.63,172.51,172.62,104755.0
2022-06-16 15:10:00,172.62,172.64,172.58,172.62,31090.0,172.62,172.64,172.58,172.62,31090.0
2022-06-16 15:15:00,172.61,172.64,172.57,172.64,43901.0,172.61,172.64,172.57,172.64,43901.0
2022-06-16 15:20:00,172.64,172.66,172.6,172.61,32294.0,172.64,172.66,172.6,172.61,32294.0
2022-06-16 15:25:00,172.61,172.62,172.43,172.48,73874.0,172.61,172.62,172.43,172.48,73874.0
2022-06-16 15:30:00,172.47,172.59,172.47,172.56,75578.0,172.47,172.59,172.47,172.56,75578.0
2022-06-16 15:35:00,172.55,172.68,172.51,172.68,96277.0,172.55,172.68,172.51,172.68,96277.0
2022-06-16 15:40:00,172.68,172.72,172.62,172.65,79514.0,172.68,172.72,172.62,172.65,79514.0
2022-06-16 15:45:00,172.64,172.74,172.64,172.72,130104.0,172.64,172.74,172.64,172.72,130104.0
2022-06-16 15:50:00,172.73,172.77,172.71,172.75,174497.0,172.73,172.77,172.71,172.75,174497.0
2022-06-16 15:55:00,172.75,172.77,172.66,172.71,274832.0,172.75,172.77,172.66,172.71,274832.0
2022-06-17 09:30:00,172.15,172.3,171.83,171.86,342380.0,172.15,172.3,171.83,171.86,342380.0
2022-06-17 09:35:00,171.87,171.95,171.8,171.92,178554.0,171.87,171.95,171.8,171.92,178554.0
2022-06-17 09:40:00,171.92,172.11,171.89,172.11,134293.0,171.92,172.11,171.89,172.11,134293.0
2022-06-17 09:45:00,172.13,172.2,171.79,171.95,102574.0,172.13,172.2,171.79,171.95,102574.0
2022-06-17 09:50:00,171.96,172.02,171.79,171.88,64825.0,171.96,172.02,171.79,171.88,64825.0
2022-06-17 09:55:00,171.87,172.02,171.68,171.78,145646.0,171.87,172.02,171.68,171.78,145646.0
2022-06-17 10:00:00,171.77,171.84,171.62,171.81,291763.0,171.77,171.84,171.62,171.81,291763.0
2022-06-17 10:05:00,171.81,171.82,171.64,171.76,110297.0,171.81,171.82,171.64,171.76,110297.0
2022-06-17 10:10:00,171.74,171.81,171.43,171.5,80940.0,171.74,171.81,171.43,171.5,80940.0
2022-06-17 10:15:00,171.5,171.58,171.41,171.49,111699.0,171.5,171.58,171.41,171.49,111699.0
2022-06-17 10:20:00,171.5,171.56,171.24,171.51,75398.0,171.5,171.56,171.24,171.51,75398.0
2022-06-17 10:25:00,171.52,171.71,171.5,171.65,63993.0,171.52,171.71,171.5,171.65,63993.0
2022-06-17 10:30:00,171.66,171.7,171.57,171.6,46887.0,171.66,171.7,171.57,171.6,46887.0
2022-06-17 10:35:00,171.58,171.76,171.53,171.74,53917.0,171.58,171.76,171.53,171.74,53917.0
2022-06-17 10:40:00,171.75,171.79,171.7,171.74,46854.0,171.75,171.79,171.7,171.74,46854.0
2022-06-17 10:45:00,171.73,171.73,171.47,171.51,57538.0,171.73,171.73,171.47,171.51,57538.0
2022-06-17 10:50:00,171.52,171.66,171.41,171.41,57192.0,171.52,171.66,171.41,171.41,57192.0
2022-06-17 10:55:00,171.43,171.66,171.43,171.59,49785.0,171.43,171.66,171.43,171.59,49785.0
2022-06-17 11:00:00,171.61,171.61,171.42,171.54,29135.0,171.61,171.61,171.42,171.54,29135.0
2022-06-17 11:05:00,171.51,171.79,171.42,171.69,64762.0,171.51,171.79,171.42,171.69,64762.0
2022-06-17 11:10:00,171.65,171.65,171.55,171.55,36075.0,171.65,171.65,171.55,171.55,36075.0
2022-06-17 11:15:00,171.53,171.79,171.53,171.68,40119.0,171.53,171.79,171.53,171.68,40119.0
2022-06-17 11:20:00,171.68,171.75,171.64,171.69,22530.0,171.68,171.75,171.64,171.69,22530.0
2022-06-17 11:25:00,171.69,171.87,171.67,171.77,64555.0,171.69,171.87,171.67,171.77,64555.0
2022-06-17 11:30:00,171.74,171.96,171.73,171.9,29749.0,171.74,171.96,171.73,171.9,29749.0
2022-06-17 11:35:00,171.9,172.03,171.89,172.03,49614.0,171.9,172.03,171.89,172.03,49614.0
2022-06-17 11:40:00,172.0,172.02,171.91,171.94,28261.0,172.0,172.02,171.91,171.94,28261.0
2022-06-17 11:45:00,171.94,171.98,171.83,171.85,28315.0,171.94,171.98,171.83,171.85,28315.0
2022-06-17 11:50:00,171.84,171.84,171.71,171.77,10902.0,171.84,171.84,171.71,171.77,10902.0
2022-06-17 11:55:00,171.72,171.75,171.67,171.68,44649.0,171.72,171.75,171.67,171.68,44649.0
2022-06-17 12:00:00,171.68,171.78,171.61,171.76,80104.0,171.68,171.78,171.61,171.76,80104.0
2022-06-17 12:05:00,171.73,171.74,171.66,171.69,21621.0,171.73,171.74,171.66,171.69,21621.0
2022-06-17 12:10:00,171.7,171.77,171.54,171.76,223964.0,171.7,171.77,171.54,171.76,223964.0
2022-06-17 12:15:00,171.77,171.78,171.58,171.6,89894.0,171.77,171.78,171.58,171.6,89894.0
2022-06-17 12:20:00,171.6,171.64,171.53,171.56,265567.0,171.6,171.64,171.53,171.56,265567.0
2022-06-17 12:25:00,171.57,171.61,171.55,171.6,9873.0,171.57,171.61,171.55,171.6,9873.0
2022-06-17 12:30:00,171.58,171.58,171.5,171.52,10827.0,171.58,171.58,171.5,171.52,10827.0
2022-06-17 12:35:00,171.52,171.55,171.47,171.52,13313.0,171.52,171.55,171.47,171.52,13313.0
2022-06-17 12:40:00,171.49,171.49,171.41,171.44,30634.0,171.49,171.49,171.41,171.44,30634.0
2022-06-17 12:45:00,171.46,171.5,171.38,171.46,46006.0,171.46,171.5,171.38,171.46,46006.0
2022-06-17 12:50:00,171.47,171.48,171.42,171.44,21130.0,171.47,171.48,171.42,171.44,21130.0
2022-06-17 12:55:00,171.41,171.52,171.39,171.49,13900.0,171.41,171.52,171.39,171.49,13900.0
2022-06-17 13:00:00,171.49,171.54,171.47,171.53,40886.0,171.49,171.54,171.47,171.53,40886.0
2022-06-17 13:05:00,171.54,171.67,171.54,171.64,15373.0,171.54,171.67,171.54,171.64,15373.0
2022-06-17 13:10:00,171.65,171.65,171.54,171.55,23627.0,171.65,171.65,171.54,171.55,23627.0
2022-06-17 13:15:00,171.55,171.56,171.44,171.45,47248.0,171.55,171.56,171.44,171.45,47248.0
2022-06-17 13:20:00,171.46,171.48,171.35,171.38,37631.0,171.46,171.48,171.35,171.38,37631.0
2022-06-17 13:25:00,171.38,171.44,171.29,171.37,70578.0,171.38,171.44,171.29,171.37,70578.0
2022-06-17 13:30:00,171.38,171.44,171.33,171.38,12609.0,171.38,171.44,171.33,171.38,12609.0
2022-06-17 13:35:00,171.38,171.39,171.32,171.33,19161.0,171.38,171.39,171.32,171.33,19161.0
2022-06-17 13:40:00,171.32,171.43,171.29,171.41,8725.0,171.32,171.43,171.29,171.41,8725.0
2022-06-17 13:45:00,171.4,171.4,171.32,171.34,21181.0,171.4,171.4,171.32,171.34,21181.0
2022-06-17 13:50:00,171.35,171.42,171.29,171.3,21730.0,171.35,171.42,171.29,171.3,21730.0
2022-06-17 13:55:00,171.31,171.31,171.24,171.26,14951.0,171.31,171.31,171.24,171.26,14951.0
2022-06-17 14:00:00,171.27,171.36,171.25,171.34,41178.0,171.27,171.36,171.25,171.34,41178.0
2022-06-17 14:05:00,171.32,171.39,171.32,171.39,21171.0,171.32,171.39,171.32,171.39,21171.0
2022-06-17 14:10:00,171.39,171.5,171.37,171.49,26040.0,171.39,171.5,171.37,171.49,26040.0
2022-06-17 14:15:00,171.49,171.53,171.45,171.49,28418.0,171.49,171.53,171.45,171.49,28418.0
2022-06-17 14:20:00,171.5,171.53,171.43,171.45,12710.0,171.5,171.53,171.43,171.45,12710.0
2022-06-17 14:25:00,171.44,171.54,171.43,171.5,29889.0,171.44,171.54,171.43,171.5,29889.0
2022-06-17 14:30:00,171.47,171.49,171.42,171.45,8706.0,171.47,171.49,171.42,171.45,8706.0
2022-06-17 14:35:00,171.45,171.51,171.45,171.5,11755.0,171.45,171.51,171.45,171.5,11755.0
2022-06-17 14:40:00,171.51,171.52,171.48,171.5,15750.0,171.51,171.52,171.48,171.5,15750.0
2022-06-17 14:45:00,171.49,171.51,171.46,171.47,37363.0,171.49,171.51,171.46,171.47,37363.0
2022-06-17 14:50:00,171.46,171.46,171.3,171.32,43718.0,171.46,171.46,171.3,171.32,43718.0
2022-06-17 14:55:00,171.32,171.34,171.24,171.25,62502.0,171.32,171.34,171.24,171.25,62502.0
2022-06-17 15:00:00,171.25,171.28,171.13,171.19,98259.0,171.25,171.28,171.13,171.19,98259.0
2022-06-17 15:05:00,171.17,171.18,170.97,171.05,123226.0,171.17,171.18,170.97,171.05,123226.0
2022-06-17 15:10:00,171.05,171.14,171.04,171.07,180540.0,171.05,171.14,171.04,171.07,180540.0
2022-06-17 15:15:00,171.07,171.16,171.06,171.13,90785.0,171.07,171.16,171.06,171.13,90785.0
2022-06-17 15:20:00,171.14,171.22,171.12,171.22,55056.0,171.14,171.22,171.12,171.22,55056.0
2022-06-17 15:25:00,171.22,171.24,171.17,171.18,89952.0,171.22,171.24,171.17,171.18,89952.0
2022-06-17 15:30:00,171.19,171.21,171.11,171.17,72742.0,171.19,171.21,171.11,171.17,72742.0
2022-06-17 15:35:00,171.17,171.33,171.16,171.29,148814.0,171.17,171.33,171.16,171.29,148814.0
2022-06-17 15:40:00,171.28,171.32,171.25,171.28,101928.0,171.28,171.32,171.25,171.28,101928.0
2022-06-17 15:45:00,171.28,171.31,171.25,171.31,91213.0,171.28,171.31,171.25,171.31,91213.0
2022-06-17 15:50:00,171.31,171.35,171.3,171.34,46060.0,171.31,171.35,171.3,171.34,46060.0
2022-06-17 15:55:00,171.34,171.37,171.25,171.26,162281.0,171.34,171.37,171.25,171.26,162281.0
2022-06-21 09:30:00,171.06,171.16,170.93,170.97,225334.0,171.06,171.16,170.93,170.97,225334.0
2022-06-21 09:35:00,170.98,171.0,170.87,170.95,120845.0,170.98,171.0,170.87,170.95,120845.0
2022-06-21 09:40:00,170.94,171.08,170.87,171.08,105977.0,170.94,171.08,170.87,171.08,105977.0
2022-06-21 09:45:00,171.08,171.42,171.08,171.3,85074.0,171.08,171.42,171.08,171.3,85074.0
2022-06-21 09:50:00,171.31,171.46,171.23,171.45,88846.0,171.31,171.46,171.23,171.45,88846.0
2022-06-21 09:55:00,171.44,171.51,171.41,171.42,70105.0,171.44,171.51,171.41,171.42,70105.0
2022-06-21 10:00:00,171.42,171.64,171.41,171.54,66980.0,171.42,171.64,171.41,171.54,66980.0
2022-06-21 10:05:00,171.53,171.53,171.4,171.4,31852.0,171.53,171.53,171.4,171.4,31852.0
2022-06-21 10:10:00,171.4,171.47,171.24,171.42,52428.0,171.4,171.47,171.24,171.42,52428.0
2022-06-21 10:15:00,171.43,171.52,171.34,171.5,28454.0,171.43,171.52,171.34,171.5,28454.0
2022-06-21 10:20:00,171.48,171.58,171.42,171.52,18127.0,171.48,171.58,171.42,171.52,18127.0
2022-06-21 10:25:00,171.51,171.59,171.47,171.52,27047.0,171.51,171.59,171.47,171.52,27047.0
2022-06-21 10:30:00,171.53,171.76,171.53,171.7,26680.0,171.53,171.76,171.53,171.7,26680.0
2022-06-21 10:35:00,171.7,171.91,171.69,171.78,73370.0,171.7,171.91,171.69,171.78,73370.0
2022-06-21 10:40:00,171.77,171.86,171.66,171.67,38870.0,171.77,171.86,171.66,171.67,38870.0
2022-06-21 10:45:00,171.63,171.68,171.49,171.55,29453.0,171.63,171.68,171.49,171.55,29453.0
2022-06-21 10:50:00,171.56,171.57,171.4,171.48,36204.0,171.56,171.57,171.4,171.48,36204.0
2022-06-21 10:55:00,171.49,171.59,171.49,171.52,50114.0,171.49,171.59,171.49,171.52,50114.0
2022-06-21 11:00:00,171.53,171.62,171.48,171.58,18898.0,171.53,171.62,171.48,171.58,18898.0
2022-06-21 11:05:00,171.58,171.61,171.39,171.42,64375.0,171.58,171.61,171.39,171.42,64375.0
2022-06-21 11:10:00,171.4,171.4,171.3,171.37,34579.0,171.4,171.4,171.3,171.37,34579.0
2022-06-21 11:15:00,171.36,171.37,171.31,171.36,24930.0,171.36,171.37,171.31,171.36,24930.0
2022-06-21 11:20:00,171.35,171.46,171.35,171.46,17560.0,171.35,171.46,171.35,171.46,17560.0
2022-06-21 11:25:00,171.47,171.53,171.42,171.49,50621.0,171.47,171.53,171.42,171.49,50621.0
2022-06-21 11:30:00,171.5,171.57,171.45,171.54,18396.0,171.5,171.57,171.45,171.54,18396.0
2022-06-21 11:35:00,171.53,171.53,171.27,171.29,19980.0,171.53,171.53,171.27,171.29,19980.0
2022-06-21 11:40:00,171.3,171.34,171.08,171.09,27915.0,171.3,171.34,171.08,171.09,27915.0
2022-06-21 11:45:00,171.09,171.21,171.01,171.2,53720.0,171.09,171.21,171.01,171.2,53720.0
2022-06-21 11:50:00,171.21,171.23,171.15,171.15,12999.0,171.21,171.23,171.15,171.15,12999.0
2022-06-21 11:55:00,171.16,171.18,171.08,171.09,22168.0,171.16,171.18,171.08,171.09,22168.0
2022-06-21 12:00:00,171.1,171.16,171.04,171.06,43813.0,171.1,171.16,171.04,171.06,43813.0
2022-06-21 12:05:00,171.07,171.14,171.05,171.06,14768.0,171.07,171.14,171.05,171.06,14768.0
2022-06-21 12:10:00,171.06,171.09,170.9,171.06,71373.0,171.06,171.09,170.9,171.06,71373.0
2022-06-21 12:15:00,171.06,171.19,171.05,171.18,9609.0,171.06,171.19,171.05,171.18,9609.0
2022-06-21 12:20:00,171.16,171.23,171.12,171.16,44392.0,171.16,171.23,171.12,171.16,44392.0
2022-06-21 12:25:00,171.14,171.14,171.02,171.11,48443.0,171.14,171.14,171.02,171.11,48443.0
2022-06-21 12:30:00,171.11,171.13,171.0,171.12,27225.0,171.11,171.13,171.0,171.12,27225.0
2022-06-21 12:35:00,171.13,171.16,171.11,171.12,11585.0,171.13,171.16,171.11,171.12,11585.0
2022-06-21 12:40:00,171.13,171.13,171.01,171.06,38860.0,171.13,171.13,171.01,171.06,38860.0
2022-06-21 12:45:00,171.1,171.14,171.04,171.14,13553.0,171.1,171.14,171.04,171.14,13553.0
2022-06-21 12:50:00,171.14,171.17,171.12,171.17,10737.0,171.14,171.17,171.12,171.17,10737.0
2022-06-21 12:55:00,171.16,171.21,171.16,171.2,13324.0,171.16,171.21,171.16,171.2,13324.0
2022-06-21 13:00:00,171.19,171.22,171.11,171.22,13478.0,171.19,171.22,171.11,171.22,13478.0
2022-06-21 13:05:00,171.19,171.23,171.16,171.19,9562.0,171.19,171.23,171.16,171.19,9562.0
2022-06-21 13:10:00,171.18,171.25,171.15,171.24,36468.0,171.18,171.25,171.15,171.24,36468.0
2022-06-21 13:15:00,171.24,171.25,171.22,171.24,34567.0,171.24,171.25,171.22,171.24,34567.0
2022-06-21 13:20:00,171.24,171.25,171.2,171.23,62819.0,171.24,171.25,171.2,171.23,62819.0
2022-06-21 13:25:00,171.25,171.25,171.19,171.21,101686.0,171.25,171.25,171.19,171.21,101686.0
2022-06-21 13:30:00,171.2,171.25,171.19,171.24,39768.0,171.2,171.25,171.19,171.24,39768.0
2022-06-21 13:35:00,171.23,171.25,171.15,171.18,10417.0,171.23,171.25,171.15,171.18,10417.0
2022-06-21 13:40:00,171.17,171.17,171.0,171.02,23426.0,171.17,171.17,171.0,171.02,23426.0
2022-06-21 13:45:00,171.03,171.05,170.9,170.99,21482.0,171.03,171.05,170.9,170.99,21482.0
2022-06-21 13:50:00,170.98,171.05,170.98,171.03,9127.0,170.98,171.05,170.98,171.03,9127.0
2022-06-21 13:55:00,171.02,171.02,170.94,170.95,50973.0,171.02,171.02,170.94,170.95,50973.0
2022-06-21 14:00:00,170.91,170.96,170.89,170.91,18092.0,170.91,170.96,170.89,170.91,18092.0
2022-06-21 14:05:00,170.92,170.98,170.9,170.91,6891.0,170.92,170.98,170.9,170.91,6891.0
2022-06-21 14:10:00,170.91,170.92,170.85,170.92,29285.0,170.91,170.92,170.85,170.92,29285.0
2022-06-21 14:15:00,170.93,171.0,170.88,170.99,21073.0,170.93,171.0,170.88,170.99,21073.0
2022-06-21 14:20:00,170.96,171.03,170.92,170.93,7382.0,170.96,171.03,170.92,170.93,7382.0
2022-06-21 14:25:00,170.93,170.94,170.87,170.89,11500.0,170.93,170.94,170.87,170.89,11500.0
2022-06-21 14:30:00,170.89,170.95,170.88,170.91,6723.0,170.89,170.95,170.88,170.91,6723.0
2022-06-21 14:35:00,170.92,170.94,170.86,170.9,14965.0,170.92,170.94,170.86,170.9,14965.0
2022-06-21 14:40:00,170.91,170.95,170.85,170.86,17970.0,170.91,170.95,170.85,170.86,17970.0
2022-06-21 14:45:00,170.83,170.85,170.7,170.75,49440.0,170.83,170.85,170.7,170.75,49440.0
2022-06-21 14:50:00,170.74,170.81,170.73,170.77,17510.0,170.74,170.81,170.73,170.77,17510.0
2022-06-21 14:55:00,170.78,170.79,170.68,170.7,15708.0,170.78,170.79,170.68,170.7,15708.0
2022-06-21 15:00:00,170.7,170.76,170.69,170.74,16166.0,170.7,170.76,170.69,170.74,16166.0
2022-06-21 15:05:00,170.74,170.75,170.69,170.75,26232.0,170.74,170.75,170.69,170.75,26232.0
2022-06-21 15:10:00,170.75,170.83,170.75,170.77,18740.0,170.75,170.83,170.75,170.77,18740.0
2022-06-21 15:15:00,170.78,170.79,170.71,170.72,17264.0,170.78,170.79,170.71,170.72,17264.0
2022-06-21 15:20:00,170.72,170.76,170.68,170.72,55848.0,170.72,170.76,170.68,170.72,55848.0
2022-06-21 15:25:00,170.72,170.73,170.5,170.65,68527.0,170.72,170.73,170.5,170.65,68527.0
2022-06-21 15:30:00,170.66,170.67,170.58,170.61,38737.0,170.66,170.67,170.58,170.61,38737.0
2022-06-21 15:35:00,170.61,170.62,170.47,170.53,109842.0,170.61,170.62,170.47,170.53,109842.0
2022-06-21 15:40:00,170.53,170.58,170.5,170.58,44147.0,170.53,170.58,170.5,170.58,44147.0
2022-06-21 15:45:00,170.58,170.65,170.57,170.64,36780.0,170.58,170.65,170.57,170.64,36780.0
2022-06-21 15:50:00,170.65,170.71,170.61,170.63,82549.0,170.65,170.71,170.61,170.63,82549.0
2022-06-21 15:55:00,170.63,170.69,170.62,170.68,171572.0,170.63,170.69,170.62,170.68,171572.0
2022-06-22 09:30:00,171.61,171.64,171.1,171.54,242082.0,171.61,171.64,171.1,171.54,242082.0
2022-06-22 09:35:00,171.61,171.71,171.46,171.71,73751.0,171.61,171.71,171.46,171.71,73751.0
2022-06-22 09:40:00,171.71,172.07,171.64,171.9,171736.0,171.71,172.07,171.64,171.9,171736.0
2022-06-22 09:45:00,171.92,171.97,171.77,171.91,207795.0,171.92,171.97,171.77,171.91,207795.0
2022-06-22 09:50:00,171.9,172.13,171.86,172.07,153192.0,171.9,172.13,171.86,172.07,153192.0
2022-06-22 09:55:00,172.07,172.3,171.94,171.98,122110.0,172.07,172.3,171.94,171.98,122110.0
2022-06-22 10:00:00,171.98,172.05,171.66,171.9,152956.0,171.98,172.05,171.66,171.9,152956.0
2022-06-22 10:05:00,171.91,171.98,171.78,171.88,47607.0,171.91,171.98,171.78,171.88,47607.0
2022-06-22 10:10:00,171.89,172.0,171.64,171.65,83933.0,171.89,172.0,171.64,171.65,83933.0
2022-06-22 10:15:00,171.65,171.73,171.4,171.41,109640.0,171.65,171.73,171.4,171.41,109640.0
2022-06-22 10:20:00,171.42,171.78,171.42,171.75,182521.0,171.42,171.78,171.42,171.75,182521.0
2022-06-22 10:25:00,171.77,171.88,171.73,171.88,36174.0,171.77,171.88,171.73,171.88,36174.0
2022-06-22 10:30:00,171.88,171.91,171.8,171.84,26364.0,171.88,171.91,171.8,171.84,26364.0
2022-06-22 10:35:00,171.85,171.88,171.71,171.71,40008.0,171.85,171.88,171.71,171.71,40008.0
2022-06-22 10:40:00,171.71,171.74,171.55,171.64,47898.0,171.71,171.74,171.55,171.64,47898.0
2022-06-22 10:45:00,171.66,171.7,171.54,171.56,33971.0,171.66,171.7,171.54,171.56,33971.0
2022-06-22 10:50:00,171.54,171.62,171.49,171.5,77725.0,171.54,171.62,171.49,171.5,77725.0
2022-06-22 10:55:00,171.51,171.61,171.48,171.55,83442.0,171.51,171.61,171.48,171.55,83442.0
2022-06-22 11:00:00,171.54,171.6,171.41,171.44,133277.0,171.54,171.6,171.41,171.44,133277.0
2022-06-22 11:05:00,171.44,171.57,171.38,171.54,371560.0,171.44,171.57,171.38,171.54,371560.0
2022-06-22 11:10:00,171.52,171.58,171.48,171.49,15931.0,171.52,171.58,171.48,171.49,15931.0
2022-06-22 11:15:00,171.47,171.65,171.47,171.63,22286.0,171.47,171.65,171.47,171.63,22286.0
2022-06-22 11:20:00,171.65,171.76,171.58,171.62,111520.0,171.65,171.76,171.58,171.62,111520.0
2022-06-22 11:25:00,171.62,171.65,171.56,171.63,25305.0,171.62,171.65,171.56,171.63,25305.0
2022-06-22 11:30:00,171.64,171.71,171.6,171.6,257932.0,171.64,171.71,171.6,171.6,257932.0
2022-06-22 11:35:00,171.6,171.63,171.45,171.5,46539.0,171.6,171.63,171.45,171.5,46539.0
2022-06-22 11:40:00,171.51,171.53,171.42,171.44,17454.0,171.51,171.53,171.42,171.44,17454.0
2022-06-22 11:45:00,171.45,171.47,171.37,171.39,50968.0,171.45,171.47,171.37,171.39,50968.0
2022-06-22 11:50:00,171.39,171.4,171.25,171.31,34896.0,171.39,171.4,171.25,171.31,34896.0
2022-06-22 11:55:00,171.34,171.38,171.27,171.38,47264.0,171.34,171.38,171.27,171.38,47264.0
2022-06-22 12:00:00,171.38,171.46,171.35,171.43,18810.0,171.38,171.46,171.35,171.43,18810.0
2022-06-22 12:05:00,171.42,171.42,171.26,171.34,30466.0,171.42,171.42,171.26,171.34,30466.0
2022-06-22 12:10:00,171.34,171.4,171.33,171.34,29131.0,171.34,171.4,171.33,171.34,29131.0
2022-06-22 12:15:00,171.34,171.4,171.31,171.39,47934.0,171.34,171.4,171.31,171.39,47934.0
2022-06-22 12:20:00,171.39,171.4,171.36,171.38,35377.0,171.39,171.4,171.36,171.38,35377.0
2022-06-22 12:25:00,171.38,171.38,171.21,171.21,50324.0,171.38,171.38,171.21,171.21,50324.0
2022-06-22 12:30:00,171.21,171.33,171.16,171.31,25940.0,171.21,171.33,171.16,171.31,25940.0
2022-06-22 12:35:00,171.31,171.41,171.29,171.4,221043.0,171.31,171.41,171.29,171.4,221043.0
2022-06-22 12:40:00,171.4,171.42,171.35,171.38,11774.0,171.4,171.42,171.35,171.38,11774.0
2022-06-22 12:45:00,171.37,171.42,171.36,171.38,4031.0,171.37,171.42,171.36,171.38,4031.0
2022-06-22 12:50:00,171.38,171.43,171.37,171.4,15514.0,171.38,171.43,171.37,171.4,15514.0
2022-06-22 12:55:00,171.4,171.5,171.37,171.38,25173.0,171.4,171.5,171.37,171.38,25173.0
2022-06-22 13:00:00,171.41,171.45,171.31,171.32,14559.0,171.41,171.45,171.31,171.32,14559.0
2022-06-22 13:05:00,171.33,171.34,171.24,171.25,28714.0,171.33,171.34,171.24,171.25,28714.0
2022-06-22 13:10:00,171.26,171.27,171.18,171.22,15249.0,171.26,171.27,171.18,171.22,15249.0
2022-06-22 13:15:00,171.22,171.31,171.21,171.28,13324.0,171.22,171.31,171.21,171.28,13324.0
2022-06-22 13:20:00,171.28,171.33,171.24,171.29,15879.0,171.28,171.33,171.24,171.29,15879.0
2022-06-22 13:25:00,171.28,171.28,171.2,171.22,30123.0,171.28,171.28,171.2,171.22,30123.0
2022-06-22 13:30:00,171.23,171.26,171.2,171.24,9975.0,171.23,171.26,171.2,171.24,9975.0
2022-06-22 13:35:00,171.25,171.36,171.23,171.36,12930.0,171.25,171.36,171.23,171.36,12930.0
2022-06-22 13:40:00,171.37,171.44,171.36,171.44,18848.0,171.37,171.44,171.36,171.44,18848.0
2022-06-22 13:45:00,171.41,171.53,171.41,171.52,11136.0,171.41,171.53,171.41,171.52,11136.0
2022-06-22 13:50:00,171.53,171.61,171.51,171.57,12428.0,171.53,171.61,171.51,171.57,12428.0
2022-06-22 13:55:00,171.57,171.63,171.56,171.63,19721.0,171.57,171.63,171.56,171.63,19721.0
2022-06-22 14:00:00,171.62,171.62,171.53,171.59,21540.0,171.62,171.62,171.53,171.59,21540.0
2022-06-22 14:05:00,171.6,171.69,171.6,171.68,12184.0,171.6,171.69,171.6,171.68,12184.0
2022-06-22 14:10:00,171.68,171.72,171.6,171.71,31737.0,171.68,171.72,171.6,171.71,31737.0
2022-06-22 14:15:00,171.68,171.71,171.56,171.59,20087.0,171.68,171.71,171.56,171.59,20087.0
2022-06-22 14:20:00,171.6,171.64,171.58,171.59,10084.0,171.6,171.64,171.58,171.59,10084.0
2022-06-22 14:25:00,171.59,171.61,171.48,171.48,13040.0,171.59,171.61,171.48,171.48,13040.0
2022-06-22 14:30:00,171.48,171.53,171.45,171.48,6260.0,171.48,171.53,171.45,171.48,6260.0
2022-06-22 14:35:00,171.48,171.57,171.48,171.57,117474.0,171.48,171.57,171.48,171.57,117474.0
2022-06-22 14:40:00,171.57,171.57,171.5,171.5,22672.0,171.57,171.57,171.5,171.5,22672.0
2022-06-22 14:45:00,171.5,171.52,171.4,171.4,14881.0,171.5,171.52,171.4,171.4,14881.0
2022-06-22 14:50:00,171.39,171.42,171.3,171.33,13619.0,171.39,171.42,171.3,171.33,13619.0
2022-06-22 14:55:00,171.32,171.38,171.32,171.34,16660.0,171.32,171.38,171.32,171.34,16660.0
2022-06-22 15:00:00,171.36,171.43,171.3,171.37,46134.0,171.36,171.43,171.3,171.37,46134.0
2022-06-22 15:05:00,171.38,171.4,171.33,171.33,41599.0,171.38,171.4,171.33,171.33,41599.0
2022-06-22 15:10:00,171.33,171.36,171.29,171.3,24659.0,171.33,171.36,171.29,171.3,24659.0
2022-06-22 15:15:00,171.3,171.39,171.28,171.39,7295.0,171.3,171.39,171.28,171.39,7295.0
2022-06-22 15:20:00,171.39,171.43,171.37,171.38,34150.0,171.39,171.43,171.37,171.38,34150.0
2022-06-22 15:25:00,171.38,171.39,171.35,171.38,17159.0,171.38,171.39,171.35,171.38,17159.0
2022-06-22 15:30:00,171.36,171.43,171.36,171.39,23950.0,171.36,171.43,171.36,171.39,23950.0
2022-06-22 15:35:00,171.39,171.42,171.35,171.37,40862.0,171.39,171.42,171.35,171.37,40862.0
2022-06-22 15:40:00,171.37,171.38,171.32,171.33,125341.0,171.37,171.38,171.32,171.33,125341.0
2022-06-22 15:45:00,171.32,171.37,171.31,171.32,64000.0,171.32,171.37,171.31,171.32,64000.0
2022-06-22 15:50:00,171.33,171.37,171.31,171.33,73694.0,171.33,171.37,171.31,171.33,73694.0
2022-06-22 15:55:00,171.33,171.37,171.29,171.35,149449.0,171.33,171.37,171.29,171.35,149449.0
2022-06-23 09:30:00,171.39,171.41,171.25,171.34,80303.0,171.39,171.41,171.25,171.34,80303.0
2022-06-23 09:35:00,171.34,171.38,171.18,171.21,40689.0,171.34,171.38,171.18,171.21,40689.0
2022-06-23 09:40:00,171.21,171.26,171.11,171.13,59742.0,171.21,171.26,171.11,171.13,59742.0
2022-06-23 09:45:00,171.22,171.83,171.14,171.56,174622.0,171.22,171.83,171.14,171.56,174622.0
2022-06-23 09:50:00,171.57,172.13,171.55,171.88,95319.0,171.57,172.13,171.55,171.88,95319.0
2022-06-23 09:55:00,171.88,171.96,171.81,171.95,37866.0,171.88,171.96,171.81,171.95,37866.0
2022-06-23 10:00:00,171.97,171.97,171.76,171.84,192244.0,171.97,171.97,171.76,171.84,192244.0
2022-06-23 10:05:00,171.82,171.84,171.71,171.78,31220.0,171.82,171.84,171.71,171.78,31220.0
2022-06-23 10:10:00,171.77,171.85,171.72,171.76,34061.0,171.77,171.85,171.72,171.76,34061.0
2022-06-23 10:15:00,171.78,171.78,171.59,171.7,21411.0,171.78,171.78,171.59,171.7,21411.0
2022-06-23 10:20:00,171.7,171.78,171.66,171.66,35201.0,171.7,171.78,171.66,171.66,35201.0
2022-06-23 10:25:00,171.64,171.71,171.55,171.67,57458.0,171.64,171.71,171.55,171.67,57458.0
2022-06-23 10:30:00,171.68,171.82,171.67,171.76,32912.0,171.68,171.82,171.67,171.76,32912.0
2022-06-23 10:35:00,171.76,171.83,171.68,171.82,28942.0,171.76,171.83,171.68,171.82,28942.0
2022-06-23 10:40:00,171.82,171.85,171.7,171.76,62047.0,171.82,171.85,171.7,171.76,62047.0
2022-06-23 10:45:00,171.74,171.74,171.64,171.64,8536.0,171.74,171.74,171.64,171.64,8536.0
2022-06-23 10:50:00,171.64,171.75,171.56,171.75,33770.0,171.64,171.75,171.56,171.75,33770.0
2022-06-23 10:55:00,171.74,171.76,171.62,171.63,18479.0,171.74,171.76,171.62,171.63,18479.0
2022-06-23 11:00:00,171.64,171.64,171.35,171.42,119924.0,171.64,171.64,171.35,171.42,119924.0
2022-06-23 11:05:00,171.39,171.66,171.34,171.66,39140.0,171.39,171.66,171.34,171.66,39140.0
2022-06-23 11:10:00,171.67,171.74,171.58,171.63,36861.0,171.67,171.74,171.58,171.63,36861.0
2022-06-23 11:15:00,171.64,171.64,171.47,171.5,69886.0,171.64,171.64,171.47,171.5,69886.0
2022-06-23 11:20:00,171.47,171.5,171.35,171.38,245116.0,171.47,171.5,171.35,171.38,245116.0
2022-06-23 11:25:00,171.38,171.42,171.2,171.22,71285.0,171.38,171.42,171.2,171.22,71285.0
2022-06-23 11:30:00,171.2,171.26,170.97,171.05,88991.0,171.2,171.26,170.97,171.05,88991.0
2022-06-23 11:35:00,171.06,171.06,170.88,170.97,127940.0,171.06,171.06,170.88,170.97,127940.0
2022-06-23 11:40:00,170.95,171.03,170.77,170.78,65275.0,170.95,171.03,170.77,170.78,65275.0
2022-06-23 11:45:00,170.78,170.92,170.75,170.89,38492.0,170.78,170.92,170.75,170.89,38492.0
2022-06-23 11:50:00,170.91,171.01,170.87,170.99,53373.0,170.91,171.01,170.87,170.99,53373.0
2022-06-23 11:55:00,170.99,171.03,170.88,170.93,17150.0,170.99,171.03,170.88,170.93,17150.0
2022-06-23 12:00:00,170.9,170.93,170.84,170.88,30695.0,170.9,170.93,170.84,170.88,30695.0
2022-06-23 12:05:00,170.88,171.04,170.87,170.99,36286.0,170.88,171.04,170.87,170.99,36286.0
2022-06-23 12:10:00,170.98,170.99,170.88,170.9,60491.0,170.98,170.99,170.88,170.9,60491.0
2022-06-23 12:15:00,170.88,170.88,170.8,170.8,34626.0,170.88,170.88,170.8,170.8,34626.0
2022-06-23 12:20:00,170.8,170.89,170.78,170.82,20510.0,170.8,170.89,170.78,170.82,20510.0
2022-06-23 12:25:00,170.82,170.85,170.71,170.76,61781.0,170.82,170.85,170.71,170.76,61781.0
2022-06-23 12:30:00,170.77,170.8,170.72,170.76,22223.0,170.77,170.8,170.72,170.76,22223.0
2022-06-23 12:35:00,170.77,170.77,170.55,170.59,26774.0,170.77,170.77,170.55,170.59,26774.0
2022-06-23 12:40:00,170.59,170.7,170.53,170.69,43560.0,170.59,170.7,170.53,170.69,43560.0
2022-06-23 12:45:00,170.71,170.8,170.63,170.79,19207.0,170.71,170.8,170.63,170.79,19207.0
2022-06-23 12:50:00,170.75,170.75,170.68,170.71,17167.0,170.75,170.75,170.68,170.71,17167.0
2022-06-23 12:55:00,170.69,170.74,170.61,170.64,43271.0,170.69,170.74,170.61,170.64,43271.0
2022-06-23 13:00:00,170.64,170.64,170.35,170.39,181896.0,170.64,170.64,170.35,170.39,181896.0
2022-06-23 13:05:00,170.39,170.51,170.31,170.49,87804.0,170.39,170.51,170.31,170.49,87804.0
2022-06-23 13:10:00,170.49,170.56,170.43,170.5,46923.0,170.49,170.56,170.43,170.5,46923.0
2022-06-23 13:15:00,170.48,170.48,170.4,170.47,14904.0,170.48,170.48,170.4,170.47,14904.0
2022-06-23 13:20:00,170.46,170.51,170.4,170.43,35345.0,170.46,170.51,170.4,170.43,35345.0
2022-06-23 13:25:00,170.43,170.47,170.37,170.42,24526.0,170.43,170.47,170.37,170.42,24526.0
2022-06-23 13:30:00,170.41,170.42,170.29,170.42,49539.0,170.41,170.42,170.29,170.42,49539.0
2022-06-23 13:35:00,170.42,170.57,170.42,170.57,29621.0,170.42,170.57,170.42,170.57,29621.0
2022-06-23 13:40:00,170.57,170.59,170.44,170.49,22793.0,170.57,170.59,170.44,170.49,22793.0
2022-06-23 13:45:00,170.48,170.49,170.32,170.36,29188.0,170.48,170.49,170.32,170.36,29188.0
2022-06-23 13:50:00,170.35,170.38,170.29,170.3,124557.0,170.35,170.38,170.29,170.3,124557.0
2022-06-23 13:55:00,170.29,170.34,170.2,170.32,52800.0,170.29,170.34,170.2,170.32,52800.0
2022-06-23 14:00:00,170.32,170.33,170.23,170.25,80791.0,170.32,170.33,170.23,170.25,80791.0
2022-06-23 14:05:00,170.26,170.35,170.23,170.31,22992.0,170.26,170.35,170.23,170.31,22992.0
2022-06-23 14:10:00,170.3,170.3,170.13,170.22,34544.0,170.3,170.3,170.13,170.22,34544.0
2022-06-23 14:15:00,170.22,170.26,169.9,170.04,154312.0,170.22,170.26,169.9,170.04,154312.0
2022-06-23 14:20:00,170.03,170.07,169.93,169.97,101492.0,170.03,170.07,169.93,169.97,101492.0
2022-06-23 14:25:00,169.97,170.01,169.9,169.97,109083.0,169.97,170.01,169.9,169.97,109083.0
2022-06-23 14:30:00,169.95,170.03,169.92,170.02,74661.0,169.95,170.03,169.92,170.02,74661.0
2022-06-23 14:35:00,170.03,170.05,169.97,170.05,69104.0,170.03,170.05,169.97,170.05,69104.0
2022-06-23 14:40:00,170.07,170.08,170.02,170.06,61433.0,170.07,170.08,170.02,170.06,61433.0
2022-06-23 14:45:00,170.05,170.05,169.98,170.01,43759.0,170.05,170.05,169.98,170.01,43759.0
2022-06-23 14:50:00,170.0,170.16,170.0,170.12,33318.0,170.0,170.16,170.0,170.12,33318.0
2022-06-23 14:55:00,170.13,170.25,170.07,170.22,23055.0,170.13,170.25,170.07,170.22,23055.0
2022-06-23 15:00:00,170.23,170.31,170.19,170.28,21866.0,170.23,170.31,170.19,170.28,21866.0
2022-06-23 15:05:00,170.28,170.32,170.19,170.21,88899.0,170.28,170.32,170.19,170.21,88899.0
2022-06-23 15:10:00,170.21,170.29,170.2,170.26,26407.0,170.21,170.29,170.2,170.26,26407.0
2022-06-23 15:15:00,170.26,170.32,170.24,170.28,38837.0,170.26,170.32,170.24,170.28,38837.0
2022-06-23 15:20:00,170.27,170.3,170.25,170.28,20632.0,170.27,170.3,170.25,170.28,20632.0
2022-06-23 15:25:00,170.29,170.36,170.28,170.32,30277.0,170.29,170.36,170.28,170.32,30277.0
2022-06-23 15:30:00,170.31,170.33,170.24,170.32,23251.0,170.31,170.33,170.24,170.32,23251.0
2022-06-23 15:35:00,170.31,170.32,170.27,170.28,38891.0,170.31,170.32,170.27,170.28,38891.0
2022-06-23 15:40:00,170.28,170.3,170.27,170.28,69538.0,170.28,170.3,170.27,170.28,69538.0
2022-06-23 15:45:00,170.28,170.34,170.28,170.28,62134.0,170.28,170.34,170.28,170.28,62134.0
2022-06-23 15:50:00,170.28,170.32,170.25,170.27,65075.0,170.28,170.32,170.25,170.27,65075.0
2022-06-23 15:55:00,170.27,170.31,170.22,170.3,439742.0,170.27,170.31,170.22,170.3,439742.0
2022-06-24 09:30:00,170.24,170.32,170.14,170.28,125356.0,170.24,170.32,170.14,170.28,125356.0
2022-06-24 09:35:00,170.27,170.34,170.09,170.12,63876.0,170.27,170.34,170.09,170.12,63876.0
2022-06-24 09:40:00,170.12,170.32,169.96,170.28,80818.0,170.12,170.32,169.96,170.28,80818.0
2022-06-24 09:45:00,170.27,170.27,170.04,170.2,37732.0,170.27,170.27,170.04,170.2,37732.0
2022-06-24 09:50:00,170.17,170.37,170.08,170.08,45674.0,170.17,170.37,170.08,170.08,45674.0
2022-06-24 09:55:00,170.08,170.08,169.85,169.92,40479.0,170.08,170.08,169.85,169.92,40479.0
2022-06-24 10:00:00,169.94,170.51,169.93,170.2,143147.0,169.94,170.51,169.93,170.2,143147.0
2022-06-24 10:05:00,170.22,170.34,169.91,170.17,33907.0,170.22,170.34,169.91,170.17,33907.0
2022-06-24 10:10:00,170.17,170.36,170.13,170.32,31040.0,170.17,170.36,170.13,170.32,31040.0
2022-06-24 10:15:00,170.36,170.36,170.08,170.22,20192.0,170.36,170.36,170.08,170.22,20192.0
2022-06-24 10:20:00,170.25,170.44,170.23,170.38,22734.0,170.25,170.44,170.23,170.38,22734.0
2022-06-24 10:25:00,170.39,170.49,170.35,170.41,27797.0,170.39,170.49,170.35,170.41,27797.0
2022-06-24 10:30:00,170.41,170.49,170.34,170.4,39909.0,170.41,170.49,170.34,170.4,39909.0
2022-06-24 10:35:00,170.39,170.43,170.28,170.35,43654.0,170.39,170.43,170.28,170.35,43654.0
2022-06-24 10:40:00,170.36,170.38,170.2,170.26,24324.0,170.36,170.38,170.2,170.26,24324.0
2022-06-24 10:45:00,170.26,170.37,170.15,170.35,55965.0,170.26,170.37,170.15,170.35,55965.0
2022-06-24 10:50:00,170.37,170.43,170.27,170.3,28110.0,170.37,170.43,170.27,170.3,28110.0
2022-06-24 10:55:00,170.34,170.39,170.27,170.31,16775.0,170.34,170.39,170.27,170.31,16775.0
2022-06-24 11:00:00,170.27,170.55,170.26,170.54,26545.0,170.27,170.55,170.26,170.54,26545.0
2022-06-24 11:05:00,170.53,170.55,170.43,170.45,16060.0,170.53,170.55,170.43,170.45,16060.0
2022-06-24 11:10:00,170.49,170.5,170.42,170.48,26849.0,170.49,170.5,170.42,170.48,26849.0
2022-06-24 11:15:00,170.48,170.57,170.47,170.48,28846.0,170.48,170.57,170.47,170.48,28846.0
2022-06-24 11:20:00,170.48,170.66,170.48,170.61,244701.0,170.48,170.66,170.48,170.61,244701.0
2022-06-24 11:25:00,170.61,170.68,170.57,170.65,109529.0,170.61,170.68,170.57,170.65,109529.0
2022-06-24 11:30:00,170.67,170.75,170.62,170.64,25245.0,170.67,170.75,170.62,170.64,25245.0
2022-06-24 11:35:00,170.59,170.66,170.52,170.59,22755.0,170.59,170.66,170.52,170.59,22755.0
2022-06-24 11:40:00,170.57,170.6,170.49,170.58,39647.0,170.57,170.6,170.49,170.58,39647.0
2022-06-24 11:45:00,170.58,170.6,170.5,170.51,25360.0,170.58,170.6,170.5,170.51,25360.0
2022-06-24 11:50:00,170.51,170.51,170.39,170.46,9711.0,170.51,170.51,170.39,170.46,9711.0
2022-06-24 11:55:00,170.43,170.43,170.3,170.36,13813.0,170.43,170.43,170.3,170.36,13813.0
2022-06-24 12:00:00,170.34,170.37,170.31,170.37,35503.0,170.34,170.37,170.31,170.37,35503.0
2022-06-24 12:05:00,170.35,170.35,170.27,170.29,32332.0,170.35,170.35,170.27,170.29,32332.0
2022-06-24 12:10:00,170.29,170.36,170.28,170.34,22001.0,170.29,170.36,170.28,170.34,22001.0
2022-06-24 12:15:00,170.34,170.38,170.33,170.38,11320.0,170.34,170.38,170.33,170.38,11320.0
2022-06-24 12:20:00,170.37,170.39,170.32,170.32,27198.0,170.37,170.39,170.32,170.32,27198.0
2022-06-24 12:25:00,170.32,170.32,170.26,170.28,21759.0,170.32,170.32,170.26,170.28,21759.0
2022-06-24 12:30:00,170.27,170.3,170.23,170.25,30945.0,170.27,170.3,170.23,170.25,30945.0
2022-06-24 12:35:00,170.25,170.34,170.25,170.33,29189.0,170.25,170.34,170.25,170.33,29189.0
2022-06-24 12:40:00,170.33,170.37,170.32,170.37,40640.0,170.33,170.37,170.32,170.37,40640.0
2022-06-24 12:45:00,170.37,170.39,170.3,170.33,21103.0,170.37,170.39,170.3,170.33,21103.0
2022-06-24 12:50:00,170.34,170.34,170.24,170.27,16424.0,170.34,170.34,170.24,170.27,16424.0
2022-06-24 12:55:00,170.25,170.31,170.25,170.27,26380.0,170.25,170.31,170.25,170.27,26380.0
2022-06-24 13:00:00,170.27,170.33,170.27,170.3,32959.0,170.27,170.33,170.27,170.3,32959.0
2022-06-24 13:05:00,170.3,170.32,170.29,170.31,13941.0,170.3,170.32,170.29,170.31,13941.0
2022-06-24 13:10:00,170.31,170.34,170.3,170.32,161191.0,170.31,170.34,170.3,170.32,161191.0
2022-06-24 13:15:00,170.33,170.34,170.29,170.3,29683.0,170.33,170.34,170.29,170.3,29683.0
2022-06-24 13:20:00,170.3,170.44,170.29,170.42,58091.0,170.3,170.44,170.29,170.42,58091.0
2022-06-24 13:25:00,170.42,170.48,170.41,170.45,22902.0,170.42,170.48,170.41,170.45,22902.0
2022-06-24 13:30:00,170.44,170.46,170.4,170.46,41838.0,170.44,170.46,170.4,170.46,41838.0
2022-06-24 13:35:00,170.46,170.47,170.41,170.42,17649.0,170.46,170.47,170.41,170.42,17649.0
2022-06-24 13:40:00,170.41,170.42,170.37,170.38,26783.0,170.41,170.42,170.37,170.38,26783.0
2022-06-24 13:45:00,170.37,170.41,170.36,170.38,68845.0,170.37,170.41,170.36,170.38,68845.0
2022-06-24 13:50:00,170.38,170.39,170.26,170.26,358852.0,170.38,170.39,170.26,170.26,358852.0
2022-06-24 13:55:00,170.26,170.31,170.25,170.3,50466.0,170.26,170.31,170.25,170.3,50466.0
2022-06-24 14:00:00,170.31,170.45,170.31,170.45,37021.0,170.31,170.45,170.31,170.45,37021.0
2022-06-24 14:05:00,170.46,170.52,170.45,170.52,16273.0,170.46,170.52,170.45,170.52,16273.0
2022-06-24 14:10:00,170.53,170.68,170.52,170.65,56886.0,170.53,170.68,170.52,170.65,56886.0
2022-06-24 14:15:00,170.66,170.69,170.6,170.66,51494.0,170.66,170.69,170.6,170.66,51494.0
2022-06-24 14:20:00,170.66,170.67,170.58,170.64,11398.0,170.66,170.67,170.58,170.64,11398.0
2022-06-24 14:25:00,170.64,170.65,170.58,170.63,23162.0,170.64,170.65,170.58,170.63,23162.0
2022-06-24 14:30:00,170.61,170.67,170.61,170.65,14714.0,170.61,170.67,170.61,170.65,14714.0
2022-06-24 14:35:00,170.64,170.64,170.59,170.61,17943.0,170.64,170.64,170.59,170.61,17943.0
2022-06-24 14:40:00,170.62,170.65,170.61,170.64,16607.0,170.62,170.65,170.61,170.64,16607.0
2022-06-24 14:45:00,170.65,170.66,170.59,170.6,34272.0,170.65,170.66,170.59,170.6,34272.0
2022-06-24 14:50:00,170.6,170.63,170.51,170.53,46397.0,170.6,170.63,170.51,170.53,46397.0
2022-06-24 14:55:00,170.53,170.54,170.47,170.5,15778.0,170.53,170.54,170.47,170.5,15778.0
2022-06-24 15:00:00,170.49,170.49,170.42,170.44,13431.0,170.49,170.49,170.42,170.44,13431.0
2022-06-24 15:05:00,170.45,170.46,170.33,170.36,72741.0,170.45,170.46,170.33,170.36,72741.0
2022-06-24 15:10:00,170.35,170.36,170.29,170.34,59931.0,170.35,170.36,170.29,170.34,59931.0
2022-06-24 15:15:00,170.33,170.35,170.27,170.28,74052.0,170.33,170.35,170.27,170.28,74052.0
2022-06-24 15:20:00,170.28,170.34,170.27,170.34,34252.0,170.28,170.34,170.27,170.34,34252.0
2022-06-24 15:25:00,170.34,170.35,170.28,170.28,90626.0,170.34,170.35,170.28,170.28,90626.0
2022-06-24 15:30:00,170.28,170.3,170.25,170.25,73236.0,170.28,170.3,170.25,170.25,73236.0
2022-06-24 15:35:00,170.27,170.28,170.2,170.22,136552.0,170.27,170.28,170.2,170.22,136552.0
2022-06-24 15:40:00,170.21,170.24,170.17,170.17,152009.0,170.21,170.24,170.17,170.17,152009.0
2022-06-24 15:45:00,170.17,170.19,170.09,170.1,350735.0,170.17,170.19,170.09,170.1,350735.0
2022-06-24 15:50:00,170.13,170.16,170.1,170.12,210010.0,170.13,170.16,170.1,170.12,210010.0
2022-06-24 15:55:00,170.12,170.13,169.99,170.03,510160.0,170.12,170.13,169.99,170.03,510160.0
2022-06-27 09:30:00,170.59,170.64,170.35,170.47,151038.0,170.59,170.64,170.35,170.47,151038.0
2022-06-27 09:35:00,170.49,170.57,170.38,170.43,60174.0,170.49,170.57,170.38,170.43,60174.0
2022-06-27 09:40:00,170.41,170.67,170.41,170.63,54529.0,170.41,170.67,170.41,170.63,54529.0
2022-06-27 09:45:00,170.63,170.65,170.44,170.48,62794.0,170.63,170.65,170.44,170.48,62794.0
2022-06-27 09:50:00,170.46,170.55,170.4,170.49,38088.0,170.46,170.55,170.4,170.49,38088.0
2022-06-27 09:55:00,170.46,170.49,170.41,170.46,41656.0,170.46,170.49,170.41,170.46,41656.0
2022-06-27 10:00:00,170.49,170.49,170.22,170.3,79526.0,170.49,170.49,170.22,170.3,79526.0
2022-06-27 10:05:00,170.3,170.42,170.21,170.25,75489.0,170.3,170.42,170.21,170.25,75489.0
2022-06-27 10:10:00,170.28,170.38,170.24,170.36,34010.0,170.28,170.38,170.24,170.36,34010.0
2022-06-27 10:15:00,170.38,170.43,170.26,170.37,22495.0,170.38,170.43,170.26,170.37,22495.0
2022-06-27 10:20:00,170.36,170.38,170.17,170.24,22521.0,170.36,170.38,170.17,170.24,22521.0
2022-06-27 10:25:00,170.22,170.37,170.2,170.29,30820.0,170.22,170.37,170.2,170.29,30820.0
2022-06-27 10:30:00,170.27,170.36,170.18,170.22,40309.0,170.27,170.36,170.18,170.22,40309.0
2022-06-27 10:35:00,170.22,170.22,170.13,170.14,15167.0,170.22,170.22,170.13,170.14,15167.0
2022-06-27 10:40:00,170.14,170.21,170.09,170.21,29954.0,170.14,170.21,170.09,170.21,29954.0
2022-06-27 10:45:00,170.2,170.24,170.12,170.17,19142.0,170.2,170.24,170.12,170.17,19142.0
2022-06-27 10:50:00,170.2,170.24,170.15,170.16,24215.0,170.2,170.24,170.15,170.16,24215.0
2022-06-27 10:55:00,170.17,170.21,170.09,170.14,188158.0,170.17,170.21,170.09,170.14,188158.0
2022-06-27 11:00:00,170.14,170.15,169.84,169.94,208848.0,170.14,170.15,169.84,169.94,208848.0
2022-06-27 11:05:00,169.94,170.13,169.87,170.11,44656.0,169.94,170.13,169.87,170.11,44656.0
2022-06-27 11:10:00,170.11,170.26,170.07,170.13,70304.0,170.11,170.26,170.07,170.13,70304.0
2022-06-27 11:15:00,170.11,170.12,169.76,169.79,36633.0,170.11,170.12,169.76,169.79,36633.0
2022-06-27 11:20:00,169.78,169.87,169.75,169.86,14906.0,169.78,169.87,169.75,169.86,14906.0
2022-06-27 11:25:00,169.86,169.86,169.75,169.86,34937.0,169.86,169.86,169.75,169.86,34937.0
2022-06-27 11:30:00,169.85,169.88,169.79,169.83,24248.0,169.85,169.88,169.79,169.83,24248.0
2022-06-27 11:35:00,169.84,169.9,169.82,169.9,137209.0,169.84,169.9,169.82,169.9,137209.0
2022-06-27 11:40:00,169.9,169.99,169.88,169.94,171743.0,169.9,169.99,169.88,169.94,171743.0
2022-06-27 11:45:00,169.94,170.02,169.94,170.01,23862.0,169.94,170.02,169.94,170.01,23862.0
2022-06-27 11:50:00,170.02,170.17,170.02,170.14,39728.0,170.02,170.17,170.02,170.14,39728.0
2022-06-27 11:55:00,170.13,170.18,170.09,170.17,61595.0,170.13,170.18,170.09,170.17,61595.0
2022-06-27 12:00:00,170.15,170.29,170.09,170.2,90915.0,170.15,170.29,170.09,170.2,90915.0
2022-06-27 12:05:00,170.18,170.31,170.11,170.28,66085.0,170.18,170.31,170.11,170.28,66085.0
2022-06-27 12:10:00,170.29,170.29,170.16,170.18,73535.0,170.29,170.29,170.16,170.18,73535.0
2022-06-27 12:15:00,170.19,170.2,170.12,170.14,39804.0,170.19,170.2,170.12,170.14,39804.0
2022-06-27 12:20:00,170.13,170.13,170.06,170.09,20783.0,170.13,170.13,170.06,170.09,20783.0
2022-06-27 12:25:00,170.09,170.13,170.01,170.12,43023.0,170.09,170.13,170.01,170.12,43023.0
2022-06-27 12:30:00,170.09,170.11,170.01,170.1,10671.0,170.09,170.11,170.01,170.1,10671.0
2022-06-27 12:35:00,170.1,170.15,170.08,170.14,17947.0,170.1,170.15,170.08,170.14,17947.0
2022-06-27 12:40:00,170.15,170.15,170.09,170.12,15079.0,170.15,170.15,170.09,170.12,15079.0
2022-06-27 12:45:00,170.13,170.21,170.12,170.15,12051.0,170.13,170.21,170.12,170.15,12051.0
2022-06-27 12:50:00,170.16,170.29,170.13,170.28,15267.0,170.16,170.29,170.13,170.28,15267.0
2022-06-27 12:55:00,170.28,170.29,170.15,170.16,8606.0,170.28,170.29,170.15,170.16,8606.0
2022-06-27 13:00:00,170.17,170.33,170.06,170.06,46757.0,170.17,170.33,170.06,170.06,46757.0
2022-06-27 13:05:00,170.04,170.05,169.91,169.98,25383.0,170.04,170.05,169.91,169.98,25383.0
2022-06-27 13:10:00,169.98,170.13,169.95,170.12,48826.0,169.98,170.13,169.95,170.12,48826.0
2022-06-27 13:15:00,170.12,170.15,170.03,170.11,29438.0,170.12,170.15,170.03,170.11,29438.0
2022-06-27 13:20:00,170.11,170.14,170.06,170.08,19396.0,170.11,170.14,170.06,170.08,19396.0
2022-06-27 13:25:00,170.07,170.07,169.97,170.0,30447.0,170.07,170.07,169.97,170.0,30447.0
2022-06-27 13:30:00,169.97,169.97,169.86,169.89,14332.0,169.97,169.97,169.86,169.89,14332.0
2022-06-27 13:35:00,169.88,170.01,169.88,169.99,11700.0,169.88,170.01,169.88,169.99,11700.0
2022-06-27 13:40:00,169.99,169.99,169.88,169.93,10132.0,169.99,169.99,169.88,169.93,10132.0
2022-06-27 13:45:00,169.93,169.98,169.88,169.95,17023.0,169.93,169.98,169.88,169.95,17023.0
2022-06-27 13:50:00,169.96,169.96,169.89,169.92,48408.0,169.96,169.96,169.89,169.92,48408.0
2022-06-27 13:55:00,169.92,170.13,169.92,170.05,248078.0,169.92,170.13,169.92,170.05,248078.0
2022-06-27 14:00:00,170.04,170.06,170.0,170.04,12949.0,170.04,170.06,170.0,170.04,12949.0
2022-06-27 14:05:00,170.06,170.07,170.0,170.05,25351.0,170.06,170.07,170.0,170.05,25351.0
2022-06-27 14:10:00,170.04,170.08,170.0,170.06,24622.0,170.04,170.08,170.0,170.06,24622.0
2022-06-27 14:15:00,170.07,170.12,170.05,170.06,32724.0,170.07,170.12,170.05,170.06,32724.0
2022-06-27 14:20:00,170.06,170.1,170.06,170.07,17035.0,170.06,170.1,170.06,170.07,17035.0
2022-06-27 14:25:00,170.07,170.12,170.05,170.09,15274.0,170.07,170.12,170.05,170.09,15274.0
2022-06-27 14:30:00,170.09,170.1,170.05,170.08,23494.0,170.09,170.1,170.05,170.08,23494.0
2022-06-27 14:35:00,170.07,170.09,170.03,170.05,15096.0,170.07,170.09,170.03,170.05,15096.0
2022-06-27 14:40:00,170.05,170.06,170.02,170.06,34479.0,170.05,170.06,170.02,170.06,34479.0
2022-06-27 14:45:00,170.05,170.07,170.0,170.04,14254.0,170.05,170.07,170.0,170.04,14254.0
2022-06-27 14:50:00,170.03,170.05,169.95,170.01,38126.0,170.03,170.05,169.95,170.01,38126.0
2022-06-27 14:55:00,170.01,170.07,170.01,170.02,27799.0,170.01,170.07,170.01,170.02,27799.0
2022-06-27 15:00:00,170.02,170.02,169.92,169.96,30104.0,170.02,170.02,169.92,169.96,30104.0
2022-06-27 15:05:00,169.97,170.0,169.94,169.97,27645.0,169.97,170.0,169.94,169.97,27645.0
2022-06-27 15:10:00,169.97,170.03,169.97,169.99,27281.0,169.97,170.03,169.97,169.99,27281.0
2022-06-27 15:15:00,170.0,170.03,169.97,169.97,35063.0,170.0,170.03,169.97,169.97,35063.0
2022-06-27 15:20:00,169.97,169.99,169.95,169.95,19564.0,169.97,169.99,169.95,169.95,19564.0
2022-06-27 15:25:00,169.95,169.99,169.94,169.99,65894.0,169.95,169.99,169.94,169.99,65894.0
2022-06-27 15:30:00,169.98,169.99,169.94,169.94,51481.0,169.98,169.99,169.94,169.94,51481.0
2022-06-27 15:35:00,169.95,169.95,169.87,169.94,136266.0,169.95,169.95,169.87,169.94,136266.0
2022-06-27 15:40:00,169.94,169.98,169.92,169.97,56083.0,169.94,169.98,169.92,169.97,56083.0
2022-06-27 15:45:00,169.97,169.98,169.89,169.92,64031.0,169.97,169.98,169.89,169.92,64031.0
2022-06-27 15:50:00,169.91,169.92,169.85,169.87,140515.0,169.91,169.92,169.85,169.87,140515.0
2022-06-27 15:55:00,169.88,169.93,169.84,169.87,227048.0,169.88,169.93,169.84,169.87,227048.0
2022-06-28 09:30:00,170.07,170.14,169.95,170.0,86641.0,170.07,170.14,169.95,170.0,86641.0
2022-06-28 09:35:00,169.98,170.07,169.97,170.05,52150.0,169.98,170.07,169.97,170.05,52150.0
2022-06-28 09:40:00,170.04,170.05,169.88,169.89,55310.0,170.04,170.05,169.88,169.89,55310.0
2022-06-28 09:45:00,169.87,169.88,169.57,169.7,123856.0,169.87,169.88,169.57,169.7,123856.0
2022-06-28 09:50:00,169.7,169.7,169.55,169.64,70364.0,169.7,169.7,169.55,169.64,70364.0
2022-06-28 09:55:00,169.66,169.82,169.66,169.8,25025.0,169.66,169.82,169.66,169.8,25025.0
2022-06-28 10:00:00,169.78,169.87,169.55,169.84,91333.0,169.78,169.87,169.55,169.84,91333.0
2022-06-28 10:05:00,169.83,169.93,169.78,169.91,25766.0,169.83,169.93,169.78,169.91,25766.0
2022-06-28 10:10:00,169.89,169.95,169.85,169.94,19478.0,169.89,169.95,169.85,169.94,19478.0
2022-06-28 10:15:00,169.99,170.04,169.92,169.97,17559.0,169.99,170.04,169.92,169.97,17559.0
2022-06-28 10:20:00,169.97,170.21,169.97,170.11,62574.0,169.97,170.21,169.97,170.11,62574.0
2022-06-28 10:25:00,170.11,170.12,170.0,170.04,22875.0,170.11,170.12,170.0,170.04,22875.0
2022-06-28 10:30:00,170.02,170.02,169.81,169.85,27986.0,170.02,170.02,169.81,169.85,27986.0
2022-06-28 10:35:00,169.84,169.85,169.67,169.67,27453.0,169.84,169.85,169.67,169.67,27453.0
2022-06-28 10:40:00,169.65,169.76,169.58,169.69,29332.0,169.65,169.76,169.58,169.69,29332.0
2022-06-28 10:45:00,169.65,169.73,169.6,169.7,48746.0,169.65,169.73,169.6,169.7,48746.0
2022-06-28 10:50:00,169.66,169.76,169.66,169.71,27278.0,169.66,169.76,169.66,169.71,27278.0
2022-06-28 10:55:00,169.71,169.8,169.7,169.78,15284.0,169.71,169.8,169.7,169.78,15284.0
2022-06-28 11:00:00,169.79,169.79,169.68,169.77,35708.0,169.79,169.79,169.68,169.77,35708.0
2022-06-28 11:05:00,169.78,169.86,169.77,169.79,7598.0,169.78,169.86,169.77,169.79,7598.0
2022-06-28 11:10:00,169.79,169.82,169.71,169.71,13850.0,169.79,169.82,169.71,169.71,13850.0
2022-06-28 11:15:00,169.71,169.72,169.63,169.7,16161.0,169.71,169.72,169.63,169.7,16161.0
2022-06-28 11:20:00,169.69,169.71,169.65,169.65,60779.0,169.69,169.71,169.65,169.65,60779.0
2022-06-28 11:25:00,169.65,169.71,169.58,169.69,32319.0,169.65,169.71,169.58,169.69,32319.0
2022-06-28 11:30:00,169.68,169.78,169.65,169.73,26775.0,169.68,169.78,169.65,169.73,26775.0
2022-06-28 11:35:00,169.7,169.72,169.62,169.64,26205.0,169.7,169.72,169.62,169.64,26205.0
2022-06-28 11:40:00,169.64,169.79,169.64,169.73,37550.0,169.64,169.79,169.64,169.73,37550.0
2022-06-28 11:45:00,169.72,169.76,169.66,169.74,20086.0,169.72,169.76,169.66,169.74,20086.0
2022-06-28 11:50:00,169.74,169.75,169.67,169.68,11432.0,169.74,169.75,169.67,169.68,11432.0
2022-06-28 11:55:00,169.68,169.77,169.66,169.74,31248.0,169.68,169.77,169.66,169.74,31248.0
2022-06-28 12:00:00,169.74,169.75,169.67,169.68,14717.0,169.74,169.75,169.67,169.68,14717.0
2022-06-28 12:05:00,169.69,169.99,169.68,169.96,115701.0,169.69,169.99,169.68,169.96,115701.0
2022-06-28 12:10:00,169.97,170.02,169.94,169.96,23366.0,169.97,170.02,169.94,169.96,23366.0
2022-06-28 12:15:00,169.96,169.99,169.84,169.86,13808.0,169.96,169.99,169.84,169.86,13808.0
2022-06-28 12:20:00,169.89,169.93,169.85,169.86,10261.0,169.89,169.93,169.85,169.86,10261.0
2022-06-28 12:25:00,169.85,169.87,169.83,169.86,17573.0,169.85,169.87,169.83,169.86,17573.0
2022-06-28 12:30:00,169.83,169.88,169.78,169.88,10085.0,169.83,169.88,169.78,169.88,10085.0
2022-06-28 12:35:00,169.9,169.91,169.83,169.83,13812.0,169.9,169.91,169.83,169.83,13812.0
2022-06-28 12:40:00,169.85,169.9,169.81,169.81,7282.0,169.85,169.9,169.81,169.81,7282.0
2022-06-28 12:45:00,169.82,169.87,169.76,169.78,9542.0,169.82,169.87,169.76,169.78,9542.0
2022-06-28 12:50:00,169.76,169.83,169.72,169.81,14369.0,169.76,169.83,169.72,169.81,14369.0
2022-06-28 12:55:00,169.83,169.87,169.79,169.83,15199.0,169.83,169.87,169.79,169.83,15199.0
2022-06-28 13:00:00,169.84,169.91,169.75,169.9,46964.0,169.84,169.91,169.75,169.9,46964.0
2022-06-28 13:05:00,169.9,169.91,169.84,169.87,12068.0,169.9,169.91,169.84,169.87,12068.0
2022-06-28 13:10:00,169.86,169.9,169.85,169.86,12660.0,169.86,169.9,169.85,169.86,12660.0
2022-06-28 13:15:00,169.86,169.87,169.78,169.78,18848.0,169.86,169.87,169.78,169.78,18848.0
2022-06-28 13:20:00,169.77,169.78,169.72,169.72,9451.0,169.77,169.78,169.72,169.72,9451.0
2022-06-28 13:25:00,169.72,169.78,169.65,169.69,43897.0,169.72,169.78,169.65,169.69,43897.0
2022-06-28 13:30:00,169.69,169.74,169.66,169.67,10490.0,169.69,169.74,169.66,169.67,10490.0
2022-06-28 13:35:00,169.66,169.67,169.62,169.63,13156.0,169.66,169.67,169.62,169.63,13156.0
2022-06-28 13:40:00,169.63,169.73,169.63,169.7,8561.0,169.63,169.73,169.63,169.7,8561.0
2022-06-28 13:45:00,169.7,169.72,169.67,169.69,31046.0,169.7,169.72,169.67,169.69,31046.0
2022-06-28 13:50:00,169.7,169.77,169.69,169.74,10415.0,169.7,169.77,169.69,169.74,10415.0
2022-06-28 13:55:00,169.75,169.83,169.74,169.79,15865.0,169.75,169.83,169.74,169.79,15865.0
2022-06-28 14:00:00,169.79,169.79,169.71,169.73,14461.0,169.79,169.79,169.71,169.73,14461.0
2022-06-28 14:05:00,169.74,169.76,169.68,169.69,26525.0,169.74,169.76,169.68,169.69,26525.0
2022-06-28 14:10:00,169.68,169.71,169.63,169.64,10150.0,169.68,169.71,169.63,169.64,10150.0
2022-06-28 14:15:00,169.63,169.7,169.63,169.69,8608.0,169.63,169.7,169.63,169.69,8608.0
2022-06-28 14:20:00,169.68,169.7,169.66,169.66,4588.0,169.68,169.7,169.66,169.66,4588.0
2022-06-28 14:25:00,169.65,169.67,169.63,169.65,28146.0,169.65,169.67,169.63,169.65,28146.0
2022-06-28 14:30:00,169.63,169.64,169.51,169.57,65783.0,169.63,169.64,169.51,169.57,65783.0
2022-06-28 14:35:00,169.57,169.65,169.56,169.64,14444.0,169.57,169.65,169.56,169.64,14444.0
2022-06-28 14:40:00,169.64,169.69,169.64,169.69,9832.0,169.64,169.69,169.64,169.69,9832.0
2022-06-28 14:45:00,169.68,169.68,169.61,169.65,14719.0,169.68,169.68,169.61,169.65,14719.0
2022-06-28 14:50:00,169.65,169.73,169.62,169.7,21736.0,169.65,169.73,169.62,169.7,21736.0
2022-06-28 14:55:00,169.7,169.72,169.68,169.69,11273.0,169.7,169.72,169.68,169.69,11273.0
2022-06-28 15:00:00,169.69,169.71,169.65,169.71,14985.0,169.69,169.71,169.65,169.71,14985.0
2022-06-28 15:05:00,169.71,169.73,169.69,169.71,13608.0,169.71,169.73,169.69,169.71,13608.0
2022-06-28 15:10:00,169.71,169.74,169.7,169.71,15947.0,169.71,169.74,169.7,169.71,15947.0
2022-06-28 15:15:00,169.7,169.73,169.68,169.72,17854.0,169.7,169.73,169.68,169.72,17854.0
2022-06-28 15:20:00,169.7,169.74,169.67,169.68,11907.0,169.7,169.74,169.67,169.68,11907.0
2022-06-28 15:25:00,169.68,169.69,169.64,169.64,7198.0,169.68,169.69,169.64,169.64,7198.0
2022-06-28 15:30:00,169.64,169.65,169.59,169.61,18439.0,169.64,169.65,169.59,169.61,18439.0
2022-06-28 15:35:00,169.6,169.66,169.6,169.62,49113.0,169.6,169.66,169.6,169.62,49113.0
2022-06-28 15:40:00,169.62,169.62,169.6,169.61,14097.0,169.62,169.62,169.6,169.61,14097.0
2022-06-28 15:45:00,169.61,169.61,169.56,169.59,52443.0,169.61,169.61,169.56,169.59,52443.0
2022-06-28 15:50:00,169.59,169.62,169.57,169.62,42816.0,169.59,169.62,169.57,169.62,42816.0
2022-06-28 15:55:00,169.62,169.66,169.57,169.64,118211.0,169.62,169.66,169.57,169.64,118211.0
2022-06-29 09:30:00,170.58,170.7,170.34,170.52,145642.0,170.58,170.7,170.34,170.52,145642.0
2022-06-29 09:35:00,170.51,170.53,170.26,170.33,54033.0,170.51,170.53,170.26,170.33,54033.0
2022-06-29 09:40:00,170.3,170.3,169.84,169.95,165963.0,170.3,170.3,169.84,169.95,165963.0
2022-06-29 09:45:00,169.93,170.04,169.81,169.82,99386.0,169.93,170.04,169.81,169.82,99386.0
2022-06-29 09:50:00,169.8,169.8,169.28,169.4,160258.0,169.8,169.8,169.28,169.4,160258.0
2022-06-29 09:55:00,169.39,169.62,169.34,169.36,98561.0,169.39,169.62,169.34,169.36,98561.0
2022-06-29 10:00:00,169.35,169.56,169.33,169.41,94207.0,169.35,169.56,169.33,169.41,94207.0
2022-06-29 10:05:00,169.42,169.48,169.32,169.44,35087.0,169.42,169.48,169.32,169.44,35087.0
2022-06-29 10:10:00,169.45,169.69,169.45,169.55,49522.0,169.45,169.69,169.45,169.55,49522.0
2022-06-29 10:15:00,169.49,169.49,169.25,169.39,41044.0,169.49,169.49,169.25,169.39,41044.0
2022-06-29 10:20:00,169.42,169.47,169.35,169.45,28539.0,169.42,169.47,169.35,169.45,28539.0
2022-06-29 10:25:00,169.46,169.48,169.36,169.38,49512.0,169.46,169.48,169.36,169.38,49512.0
2022-06-29 10:30:00,169.37,169.4,169.28,169.32,23118.0,169.37,169.4,169.28,169.32,23118.0
2022-06-29 10:35:00,169.35,169.53,169.31,169.53,54475.0,169.35,169.53,169.31,169.53,54475.0
2022-06-29 10:40:00,169.51,169.53,169.39,169.43,57577.0,169.51,169.53,169.39,169.43,57577.0
2022-06-29 10:45:00,169.44,169.45,169.3,169.32,61087.0,169.44,169.45,169.3,169.32,61087.0
2022-06-29 10:50:00,169.3,169.36,169.17,169.21,76475.0,169.3,169.36,169.17,169.21,76475.0
2022-06-29 10:55:00,169.22,169.34,169.17,169.25,56382.0,169.22,169.34,169.17,169.25,56382.0
2022-06-29 11:00:00,169.24,169.36,169.2,169.27,65783.0,169.24,169.36,169.2,169.27,65783.0
2022-06-29 11:05:00,169.27,169.41,169.24,169.36,35813.0,169.27,169.41,169.24,169.36,35813.0
2022-06-29 11:10:00,169.35,169.42,169.29,169.39,65115.0,169.35,169.42,169.29,169.39,65115.0
2022-06-29 11:15:00,169.38,169.38,169.25,169.28,35319.0,169.38,169.38,169.25,169.28,35319.0
2022-06-29 11:20:00,169.27,169.38,169.24,169.27,55861.0,169.27,169.38,169.24,169.27,55861.0
2022-06-29 11:25:00,169.27,169.43,169.22,169.41,78724.0,169.27,169.43,169.22,169.41,78724.0
2022-06-29 11:30:00,169.41,169.41,169.21,169.35,72943.0,169.41,169.41,169.21,169.35,72943.0
2022-06-29 11:35:00,169.33,169.38,169.27,169.3,28465.0,169.33,169.38,169.27,169.3,28465.0
2022-06-29 11:40:00,169.29,169.41,169.26,169.41,47287.0,169.29,169.41,169.26,169.41,47287.0
2022-06-29 11:45:00,169.4,169.48,169.39,169.44,66249.0,169.4,169.48,169.39,169.44,66249.0
2022-06-29 11:50:00,169.44,169.57,169.41,169.53,63978.0,169.44,169.57,169.41,169.53,63978.0
2022-06-29 11:55:00,169.53,169.6,169.46,169.53,32729.0,169.53,169.6,169.46,169.53,32729.0
2022-06-29 12:00:00,169.54,169.57,169.49,169.57,42769.0,169.54,169.57,169.49,169.57,42769.0
2022-06-29 12:05:00,169.56,169.57,169.5,169.53,39077.0,169.56,169.57,169.5,169.53,39077.0
2022-06-29 12:10:00,169.53,169.58,169.53,169.54,231971.0,169.53,169.58,169.53,169.54,231971.0
2022-06-29 12:15:00,169.53,169.54,169.44,169.49,14903.0,169.53,169.54,169.44,169.49,14903.0
2022-06-29 12:20:00,169.49,169.64,169.49,169.6,21348.0,169.49,169.64,169.49,169.6,21348.0
2022-06-29 12:25:00,169.59,169.61,169.53,169.57,38708.0,169.59,169.61,169.53,169.57,38708.0
2022-06-29 12:30:00,169.55,169.58,169.51,169.57,6414.0,169.55,169.58,169.51,169.57,6414.0
2022-06-29 12:35:00,169.56,169.57,169.51,169.53,25761.0,169.56,169.57,169.51,169.53,25761.0
2022-06-29 12:40:00,169.53,169.57,169.43,169.44,11200.0,169.53,169.57,169.43,169.44,11200.0
2022-06-29 12:45:00,169.42,169.44,169.38,169.42,10671.0,169.42,169.44,169.38,169.42,10671.0
2022-06-29 12:50:00,169.43,169.48,169.41,169.43,8394.0,169.43,169.48,169.41,169.43,8394.0
2022-06-29 12:55:00,169.42,169.43,169.37,169.38,7840.0,169.42,169.43,169.37,169.38,7840.0
2022-06-29 13:00:00,169.36,169.38,169.33,169.35,17082.0,169.36,169.38,169.33,169.35,17082.0
2022-06-29 13:05:00,169.36,169.4,169.34,169.35,8200.0,169.36,169.4,169.34,169.35,8200.0
2022-06-29 13:10:00,169.37,169.37,169.32,169.34,11787.0,169.37,169.37,169.32,169.34,11787.0
2022-06-29 13:15:00,169.33,169.35,169.31,169.34,7609.0,169.33,169.35,169.31,169.34,7609.0
2022-06-29 13:20:00,169.34,169.38,169.32,169.34,25539.0,169.34,169.38,169.32,169.34,25539.0
2022-06-29 13:25:00,169.34,169.35,169.26,169.31,39789.0,169.34,169.35,169.26,169.31,39789.0
2022-06-29 13:30:00,169.28,169.36,169.27,169.3,10900.0,169.28,169.36,169.27,169.3,10900.0
2022-06-29 13:35:00,169.29,169.31,169.26,169.3,21000.0,169.29,169.31,169.26,169.3,21000.0
2022-06-29 13:40:00,169.3,169.33,169.29,169.3,10709.0,169.3,169.33,169.29,169.3,10709.0
2022-06-29 13:45:00,169.31,169.31,169.27,169.28,6436.0,169.31,169.31,169.27,169.28,6436.0
2022-06-29 13:50:00,169.3,169.37,169.3,169.33,6639.0,169.3,169.37,169.3,169.33,6639.0
2022-06-29 13:55:00,169.34,169.36,169.33,169.35,13595.0,169.34,169.36,169.33,169.35,13595.0
2022-06-29 14:00:00,169.34,169.51,169.33,169.48,126845.0,169.34,169.51,169.33,169.48,126845.0
2022-06-29 14:05:00,169.48,169.57,169.47,169.53,27879.0,169.48,169.57,169.47,169.53,27879.0
2022-06-29 14:10:00,169.52,169.55,169.46,169.52,30502.0,169.52,169.55,169.46,169.52,30502.0
2022-06-29 14:15:00,169.5,169.52,169.47,169.47,21937.0,169.5,169.52,169.47,169.47,21937.0
2022-06-29 14:20:00,169.47,169.51,169.44,169.51,11502.0,169.47,169.51,169.44,169.51,11502.0
2022-06-29 14:25:00,169.5,169.53,169.5,169.52,7830.0,169.5,169.53,169.5,169.52,7830.0
2022-06-29 14:30:00,169.52,169.53,169.48,169.53,8759.0,169.52,169.53,169.48,169.53,8759.0
2022-06-29 14:35:00,169.53,169.59,169.52,169.56,46949.0,169.53,169.59,169.52,169.56,46949.0
2022-06-29 14:40:00,169.56,169.63,169.55,169.59,70542.0,169.56,169.63,169.55,169.59,70542.0
2022-06-29 14:45:00,169.59,169.6,169.48,169.49,19824.0,169.59,169.6,169.48,169.49,19824.0
2022-06-29 14:50:00,169.48,169.55,169.47,169.53,26682.0,169.48,169.55,169.47,169.53,26682.0
2022-06-29 14:55:00,169.53,169.54,169.47,169.48,47785.0,169.53,169.54,169.47,169.48,47785.0
2022-06-29 15:00:00,169.47,169.48,169.43,169.45,35169.0,169.47,169.48,169.43,169.45,35169.0
2022-06-29 15:05:00,169.45,169.5,169.41,169.49,27356.0,169.45,169.5,169.41,169.49,27356.0
2022-06-29 15:10:00,169.49,169.52,169.48,169.52,17668.0,169.49,169.52,169.48,169.52,17668.0
2022-06-29 15:15:00,169.51,169.54,169.47,169.47,41272.0,169.51,169.54,169.47,169.47,41272.0
2022-06-29 15:20:00,169.47,169.5,169.46,169.48,16341.0,169.47,169.5,169.46,169.48,16341.0
2022-06-29 15:25:00,169.47,169.51,169.47,169.5,25736.0,169.47,169.51,169.47,169.5,25736.0
2022-06-29 15:30:00,169.5,169.58,169.49,169.53,12578.0,169.5,169.58,169.49,169.53,12578.0
2022-06-29 15:35:00,169.53,169.58,169.51,169.54,42397.0,169.53,169.58,169.51,169.54,42397.0
2022-06-29 15:40:00,169.55,169.55,169.49,169.49,61650.0,169.55,169.55,169.49,169.49,61650.0
2022-06-29 15:45:00,169.5,169.51,169.46,169.49,81475.0,169.5,169.51,169.46,169.49,81475.0
2022-06-29 15:50:00,169.49,169.52,169.48,169.51,115176.0,169.49,169.52,169.48,169.51,115176.0
2022-06-29 15:55:00,169.5,169.55,169.48,169.5,227057.0,169.5,169.55,169.48,169.5,227057.0
2022-06-30 09:30:00,169.51,169.96,169.44,169.73,224124.0,169.51,169.96,169.44,169.73,224124.0
2022-06-30 09:35:00,169.73,169.79,169.46,169.49,55886.0,169.73,169.79,169.46,169.49,55886.0
2022-06-30 09:40:00,169.46,169.46,169.3,169.38,30198.0,169.46,169.46,169.3,169.38,30198.0
2022-06-30 09:45:00,169.34,169.44,169.28,169.4,19961.0,169.34,169.44,169.28,169.4,19961.0
2022-06-30 09:50:00,169.42,169.55,169.37,169.54,21537.0,169.42,169.55,169.37,169.54,21537.0
2022-06-30 09:55:00,169.55,169.57,169.4,169.4,28944.0,169.55,169.57,169.4,169.4,28944.0
2022-06-30 10:00:00,169.4,169.49,169.33,169.4,78670.0,169.4,169.49,169.33,169.4,78670.0
2022-06-30 10:05:00,169.39,169.4,169.26,169.26,34563.0,169.39,169.4,169.26,169.26,34563.0
2022-06-30 10:10:00,169.27,169.32,169.14,169.27,70954.0,169.27,169.32,169.14,169.27,70954.0
2022-06-30 10:15:00,169.24,169.25,169.09,169.16,116809.0,169.24,169.25,169.09,169.16,116809.0
2022-06-30 10:20:00,169.15,169.2,169.05,169.1,50245.0,169.15,169.2,169.05,169.1,50245.0
2022-06-30 10:25:00,169.1,169.1,168.95,168.95,62206.0,169.1,169.1,168.95,168.95,62206.0
2022-06-30 10:30:00,168.97,168.98,168.81,168.84,100006.0,168.97,168.98,168.81,168.84,100006.0
2022-06-30 10:35:00,168.84,168.87,168.59,168.63,88003.0,168.84,168.87,168.59,168.63,88003.0
2022-06-30 10:40:00,168.61,168.82,168.58,168.72,122446.0,168.61,168.82,168.58,168.72,122446.0
2022-06-30 10:45:00,168.72,168.77,168.24,168.31,790930.0,168.72,168.77,168.24,168.31,790930.0
2022-06-30 10:50:00,168.3,168.63,168.3,168.63,205910.0,168.3,168.63,168.3,168.63,205910.0
2022-06-30 10:55:00,168.62,168.82,168.59,168.66,152330.0,168.62,168.82,168.59,168.66,152330.0
2022-06-30 11:00:00,168.64,168.64,168.44,168.55,232486.0,168.64,168.64,168.44,168.55,232486.0
2022-06-30 11:05:00,168.54,168.56,168.39,168.43,60874.0,168.54,168.56,168.39,168.43,60874.0
2022-06-30 11:10:00,168.44,168.47,168.35,168.36,46651.0,168.44,168.47,168.35,168.36,46651.0
2022-06-30 11:15:00,168.35,168.38,168.32,168.38,153994.0,168.35,168.38,168.32,168.38,153994.0
2022-06-30 11:20:00,168.37,168.38,168.28,168.31,38954.0,168.37,168.38,168.28,168.31,38954.0
2022-06-30 11:25:00,168.33,168.53,168.29,168.5,278921.0,168.33,168.53,168.29,168.5,278921.0
2022-06-30 11:30:00,168.52,168.56,168.44,168.53,51623.0,168.52,168.56,168.44,168.53,51623.0
2022-06-30 11:35:00,168.54,168.69,168.54,168.62,43547.0,168.54,168.69,168.54,168.62,43547.0
2022-06-30 11:40:00,168.62,168.76,168.55,168.76,36524.0,168.62,168.76,168.55,168.76,36524.0
2022-06-30 11:45:00,168.76,168.95,168.73,168.91,31674.0,168.76,168.95,168.73,168.91,31674.0
2022-06-30 11:50:00,168.91,169.05,168.91,168.98,63761.0,168.91,169.05,168.91,168.98,63761.0
2022-06-30 11:55:00,168.99,169.16,168.94,169.13,37864.0,168.99,169.16,168.94,169.13,37864.0
2022-06-30 12:00:00,169.14,169.18,168.89,168.98,47283.0,169.14,169.18,168.89,168.98,47283.0
2022-06-30 12:05:00,168.97,169.0,168.84,168.84,54982.0,168.97,169.0,168.84,168.84,54982.0
2022-06-30 12:10:00,168.84,168.9,168.83,168.89,179516.0,168.84,168.9,168.83,168.89,179516.0
2022-06-30 12:15:00,168.89,168.9,168.81,168.83,21434.0,168.89,168.9,168.81,168.83,21434.0
2022-06-30 12:20:00,168.83,168.87,168.78,168.85,15386.0,168.83,168.87,168.78,168.85,15386.0
2022-06-30 12:25:00,168.84,168.96,168.79,168.92,23911.0,168.84,168.96,168.79,168.92,23911.0
2022-06-30 12:30:00,168.91,168.92,168.87,168.92,9590.0,168.91,168.92,168.87,168.92,9590.0
2022-06-30 12:35:00,168.92,168.92,168.73,168.75,10327.0,168.92,168.92,168.73,168.75,10327.0
2022-06-30 12:40:00,168.72,168.73,168.6,168.65,17838.0,168.72,168.73,168.6,168.65,17838.0
2022-06-30 12:45:00,168.66,168.83,168.65,168.8,16865.0,168.66,168.83,168.65,168.8,16865.0
2022-06-30 12:50:00,168.79,168.86,168.77,168.84,17387.0,168.79,168.86,168.77,168.84,17387.0
2022-06-30 12:55:00,168.82,168.82,168.7,168.72,27332.0,168.82,168.82,168.7,168.72,27332.0
2022-06-30 13:00:00,168.72,168.75,168.66,168.73,18620.0,168.72,168.75,168.66,168.73,18620.0
2022-06-30 13:05:00,168.73,168.73,168.64,168.7,8544.0,168.73,168.73,168.64,168.7,8544.0
2022-06-30 13:10:00,168.69,168.69,168.58,168.62,24222.0,168.69,168.69,168.58,168.62,24222.0
2022-06-30 13:15:00,168.62,168.65,168.59,168.65,33311.0,168.62,168.65,168.59,168.65,33311.0
2022-06-30 13:20:00,168.65,168.72,168.64,168.71,18991.0,168.65,168.72,168.64,168.71,18991.0
2022-06-30 13:25:00,168.72,168.75,168.37,168.41,85061.0,168.72,168.75,168.37,168.41,85061.0
2022-06-30 13:30:00,168.42,168.51,168.41,168.48,122573.0,168.42,168.51,168.41,168.48,122573.0
2022-06-30 13:35:00,168.46,168.46,168.41,168.45,22719.0,168.46,168.46,168.41,168.45,22719.0
2022-06-30 13:40:00,168.45,168.5,168.38,168.4,28191.0,168.45,168.5,168.38,168.4,28191.0
2022-06-30 13:45:00,168.41,168.55,168.41,168.53,30120.0,168.41,168.55,168.41,168.53,30120.0
2022-06-30 13:50:00,168.53,168.57,168.52,168.54,39620.0,168.53,168.57,168.52,168.54,39620.0
2022-06-30 13:55:00,168.54,168.61,168.53,168.57,64148.0,168.54,168.61,168.53,168.57,64148.0
2022-06-30 14:00:00,168.57,168.61,168.55,168.61,21385.0,168.57,168.61,168.55,168.61,21385.0
2022-06-30 14:05:00,168.61,168.66,168.61,168.63,17513.0,168.61,168.66,168.61,168.63,17513.0
2022-06-30 14:10:00,168.63,168.63,168.46,168.49,36798.0,168.63,168.63,168.46,168.49,36798.0
2022-06-30 14:15:00,168.49,168.52,168.42,168.47,23849.0,168.49,168.52,168.42,168.47,23849.0
2022-06-30 14:20:00,168.47,168.51,168.44,168.44,13188.0,168.47,168.51,168.44,168.44,13188.0
2022-06-30 14:25:00,168.43,168.49,168.43,168.47,25397.0,168.43,168.49,168.43,168.47,25397.0
2022-06-30 14:30:00,168.47,168.5,168.39,168.44,15265.0,168.47,168.5,168.39,168.44,15265.0
2022-06-30 14:35:00,168.44,168.5,168.39,168.47,17088.0,168.44,168.5,168.39,168.47,17088.0
2022-06-30 14:40:00,168.48,168.49,168.41,168.43,31394.0,168.48,168.49,168.41,168.43,31394.0
2022-06-30 14:45:00,168.43,168.5,168.41,168.49,27128.0,168.43,168.5,168.41,168.49,27128.0
2022-06-30 14:50:00,168.5,168.52,168.38,168.38,72048.0,168.5,168.52,168.38,168.38,72048.0
2022-06-30 14:55:00,168.37,168.43,168.36,168.41,36204.0,168.37,168.43,168.36,168.41,36204.0
2022-06-30 15:00:00,168.4,168.4,168.35,168.37,61232.0,168.4,168.4,168.35,168.37,61232.0
2022-06-30 15:05:00,168.37,168.37,168.3,168.33,92650.0,168.37,168.37,168.3,168.33,92650.0
2022-06-30 15:10:00,168.34,168.37,168.3,168.31,100647.0,168.34,168.37,168.3,168.31,100647.0
2022-06-30 15:15:00,168.31,168.34,168.28,168.3,67422.0,168.31,168.34,168.28,168.3,67422.0
2022-06-30 15:20:00,168.3,168.36,168.29,168.35,66574.0,168.3,168.36,168.29,168.35,66574.0
2022-06-30 15:25:00,168.35,168.37,168.34,168.37,75140.0,168.35,168.37,168.34,168.37,75140.0
2022-06-30 15:30:00,168.36,168.54,168.35,168.53,83092.0,168.36,168.54,168.35,168.53,83092.0
2022-06-30 15:35:00,168.53,168.56,168.52,168.53,94357.0,168.53,168.56,168.52,168.53,94357.0
2022-06-30 15:40:00,168.52,168.62,168.51,168.56,143732.0,168.52,168.62,168.51,168.56,143732.0
2022-06-30 15:45:00,168.56,168.6,168.53,168.55,56907.0,168.56,168.6,168.53,168.55,56907.0
2022-06-30 15:50:00,168.55,168.58,168.4,168.46,295374.0,168.55,168.58,168.4,168.46,295374.0
2022-06-30 15:55:00,168.46,168.48,168.35,168.44,295645.0,168.46,168.48,168.35,168.44,295645.0
2022-07-01 09:30:00,167.14,167.48,167.02,167.33,313256.0,167.14,167.48,167.02,167.33,313256.0
2022-07-01 09:35:00,167.33,167.64,167.32,167.4,639750.0,167.33,167.64,167.32,167.4,639750.0
2022-07-01 09:40:00,167.4,167.41,167.16,167.2,140623.0,167.4,167.41,167.16,167.2,140623.0
2022-07-01 09:45:00,167.21,167.27,166.96,167.25,202309.0,167.21,167.27,166.96,167.25,202309.0
2022-07-01 09:50:00,167.28,167.32,167.12,167.29,149353.0,167.28,167.32,167.12,167.29,149353.0
2022-07-01 09:55:00,167.28,167.29,167.09,167.22,321965.0,167.28,167.29,167.09,167.22,321965.0
2022-07-01 10:00:00,167.22,167.67,167.16,167.38,391833.0,167.22,167.67,167.16,167.38,391833.0
2022-07-01 10:05:00,167.39,167.63,167.31,167.57,397382.0,167.39,167.63,167.31,167.57,397382.0
2022-07-01 10:10:00,167.58,167.85,167.55,167.77,127411.0,167.58,167.85,167.55,167.77,127411.0
2022-07-01 10:15:00,167.79,168.26,167.76,168.11,406938.0,167.79,168.26,167.76,168.11,406938.0
2022-07-01 10:20:00,168.11,168.15,167.88,168.02,100807.0,168.11,168.15,167.88,168.02,100807.0
2022-07-01 10:25:00,168.01,168.03,167.62,167.84,273820.0,168.01,168.03,167.62,167.84,273820.0
2022-07-01 10:30:00,167.85,167.98,167.81,167.87,131017.0,167.85,167.98,167.81,167.87,131017.0
2022-07-01 10:35:00,167.86,167.94,167.74,167.81,115745.0,167.86,167.94,167.74,167.81,115745.0
2022-07-01 10:40:00,167.77,167.91,167.71,167.87,73084.0,167.77,167.91,167.71,167.87,73084.0
2022-07-01 10:45:00,167.87,168.2,167.82,168.13,646405.0,167.87,168.2,167.82,168.13,646405.0
2022-07-01 10:50:00,168.12,168.13,167.88,167.89,289839.0,168.12,168.13,167.88,167.89,289839.0
2022-07-01 10:55:00,167.9,167.99,167.79,167.89,99956.0,167.9,167.99,167.79,167.89,99956.0
2022-07-01 11:00:00,167.91,168.0,167.86,168.0,196583.0,167.91,168.0,167.86,168.0,196583.0
2022-07-01 11:05:00,168.0,168.35,167.99,168.29,236326.0,168.0,168.35,167.99,168.29,236326.0
2022-07-01 11:10:00,168.29,168.63,168.27,168.5,384342.0,168.29,168.63,168.27,168.5,384342.0
2022-07-01 11:15:00,168.5,168.56,168.38,168.47,88590.0,168.5,168.56,168.38,168.47,88590.0
2022-07-01 11:20:00,168.47,168.6,168.46,168.53,86783.0,168.47,168.6,168.46,168.53,86783.0
2022-07-01 11:25:00,168.53,168.57,168.43,168.45,49961.0,168.53,168.57,168.43,168.45,49961.0
2022-07-01 11:30:00,168.46,168.48,168.34,168.36,104624.0,168.46,168.48,168.34,168.36,104624.0
2022-07-01 11:35:00,168.39,168.39,168.28,168.38,57974.0,168.39,168.39,168.28,168.38,57974.0
2022-07-01 11:40:00,168.4,168.49,168.37,168.44,69083.0,168.4,168.49,168.37,168.44,69083.0
2022-07-01 11:45:00,168.44,168.6,168.44,168.6,248130.0,168.44,168.6,168.44,168.6,248130.0
2022-07-01 11:50:00,168.6,168.6,168.49,168.51,61445.0,168.6,168.6,168.49,168.51,61445.0
2022-07-01 11:55:00,168.52,168.54,168.38,168.4,25144.0,168.52,168.54,168.38,168.4,25144.0
2022-07-01 12:00:00,168.39,168.41,168.35,168.37,26244.0,168.39,168.41,168.35,168.37,26244.0
2022-07-01 12:05:00,168.38,168.42,168.23,168.29,49997.0,168.38,168.42,168.23,168.29,49997.0
2022-07-01 12:10:00,168.28,168.28,168.1,168.2,60453.0,168.28,168.28,168.1,168.2,60453.0
2022-07-01 12:15:00,168.18,168.19,168.03,168.03,41072.0,168.18,168.19,168.03,168.03,41072.0
2022-07-01 12:20:00,168.03,168.08,167.93,168.05,37005.0,168.03,168.08,167.93,168.05,37005.0
2022-07-01 12:25:00,168.04,168.12,168.02,168.03,38985.0,168.04,168.12,168.02,168.03,38985.0
2022-07-01 12:30:00,168.03,168.14,168.01,168.13,30731.0,168.03,168.14,168.01,168.13,30731.0
2022-07-01 12:35:00,168.12,168.12,168.04,168.04,27545.0,168.12,168.12,168.04,168.04,27545.0
2022-07-01 12:40:00,168.04,168.05,167.94,167.94,58441.0,168.04,168.05,167.94,167.94,58441.0
2022-07-01 12:45:00,167.93,168.02,167.92,168.0,41825.0,167.93,168.02,167.92,168.0,41825.0
2022-07-01 12:50:00,168.02,168.02,167.8,167.89,84700.0,168.02,168.02,167.8,167.89,84700.0
2022-07-01 12:55:00,167.87,167.91,167.71,167.71,62220.0,167.87,167.91,167.71,167.71,62220.0
2022-07-01 13:00:00,167.75,167.8,167.67,167.76,132086.0,167.75,167.8,167.67,167.76,132086.0
2022-07-01 13:05:00,167.74,167.8,167.67,167.68,43555.0,167.74,167.8,167.67,167.68,43555.0
2022-07-01 13:10:00,167.68,167.75,167.58,167.73,53523.0,167.68,167.75,167.58,167.73,53523.0
2022-07-01 13:15:00,167.73,167.73,167.65,167.72,12194.0,167.73,167.73,167.65,167.72,12194.0
2022-07-01 13:20:00,167.72,167.82,167.71,167.79,41295.0,167.72,167.82,167.71,167.79,41295.0
2022-07-01 13:25:00,167.8,167.89,167.78,167.87,44007.0,167.8,167.89,167.78,167.87,44007.0
2022-07-01 13:30:00,167.91,168.06,167.9,168.03,75495.0,167.91,168.06,167.9,168.03,75495.0
2022-07-01 13:35:00,168.04,168.1,168.03,168.06,36156.0,168.04,168.1,168.03,168.06,36156.0
2022-07-01 13:40:00,168.07,168.18,168.05,168.17,49185.0,168.07,168.18,168.05,168.17,49185.0
2022-07-01 13:45:00,168.18,168.27,168.16,168.27,56632.0,168.18,168.27,168.16,168.27,56632.0
2022-07-01 13:50:00,168.27,168.31,168.25,168.27,43192.0,168.27,168.31,168.25,168.27,43192.0
2022-07-01 13:55:00,168.28,168.33,168.21,168.26,42353.0,168.28,168.33,168.21,168.26,42353.0
2022-07-01 14:00:00,168.27,168.35,168.23,168.25,49706.0,168.27,168.35,168.23,168.25,49706.0
2022-07-01 14:05:00,168.26,168.34,168.26,168.34,27616.0,168.26,168.34,168.26,168.34,27616.0
2022-07-01 14:10:00,168.35,168.47,168.33,168.46,19879.0,168.35,168.47,168.33,168.46,19879.0
2022-07-01 14:15:00,168.46,168.5,168.44,168.49,134144.0,168.46,168.5,168.44,168.49,134144.0
2022-07-01 14:20:00,168.49,168.5,168.4,168.45,25868.0,168.49,168.5,168.4,168.45,25868.0
2022-07-01 14:25:00,168.46,168.53,168.45,168.51,15591.0,168.46,168.53,168.45,168.51,15591.0
2022-07-01 14:30:00,168.51,168.56,168.49,168.54,34447.0,168.51,168.56,168.49,168.54,34447.0
2022-07-01 14:35:00,168.55,168.56,168.49,168.56,21563.0,168.55,168.56,168.49,168.56,21563.0
2022-07-01 14:40:00,168.56,168.61,168.54,168.59,25010.0,168.56,168.61,168.54,168.59,25010.0
2022-07-01 14:45:00,168.58,168.68,168.57,168.6,33412.0,168.58,168.68,168.57,168.6,33412.0
2022-07-01 14:50:00,168.59,168.63,168.55,168.59,40035.0,168.59,168.63,168.55,168.59,40035.0
2022-07-01 14:55:00,168.6,168.68,168.57,168.67,18231.0,168.6,168.68,168.57,168.67,18231.0
2022-07-01 15:00:00,168.66,168.68,168.4,168.46,29877.0,168.66,168.68,168.4,168.46,29877.0
2022-07-01 15:05:00,168.46,168.54,168.45,168.49,55520.0,168.46,168.54,168.45,168.49,55520.0
2022-07-01 15:10:00,168.48,168.54,168.45,168.52,126228.0,168.48,168.54,168.45,168.52,126228.0
2022-07-01 15:15:00,168.52,168.54,168.46,168.46,30671.0,168.52,168.54,168.46,168.46,30671.0
2022-07-01 15:20:00,168.47,168.5,168.35,168.4,24649.0,168.47,168.5,168.35,168.4,24649.0
2022-07-01 15:25:00,168.4,168.53,168.4,168.52,32819.0,168.4,168.53,168.4,168.52,32819.0
2022-07-01 15:30:00,168.54,168.57,168.52,168.53,27886.0,168.54,168.57,168.52,168.53,27886.0
2022-07-01 15:35:00,168.53,168.54,168.4,168.44,38234.0,168.53,168.54,168.4,168.44,38234.0
2022-07-01 15:40:00,168.45,168.46,168.4,168.43,36058.0,168.45,168.46,168.4,168.43,36058.0
2022-07-01 15:45:00,168.43,168.44,168.36,168.43,49002.0,168.43,168.44,168.36,168.43,49002.0
2022-07-01 15:50:00,168.44,168.45,168.29,168.33,374227.0,168.44,168.45,168.29,168.33,374227.0
2022-07-01 15:55:00,168.32,168.36,168.25,168.27,458686.0,168.32,168.36,168.25,168.27,458686.0
2022-07-05 09:30:00,167.18,167.33,167.11,167.14,143205.0,167.18,167.33,167.11,167.14,143205.0
2022-07-05 09:35:00,167.13,167.21,166.92,166.95,277042.0,167.13,167.21,166.92,166.95,277042.0
2022-07-05 09:40:00,166.94,167.03,166.74,166.81,136963.0,166.94,167.03,166.74,166.81,136963.0
2022-07-05 09:45:00,166.78,166.94,166.51,166.64,160066.0,166.78,166.94,166.51,166.64,160066.0
2022-07-05 09:50:00,166.64,166.79,166.47,166.5,95334.0,166.64,166.79,166.47,166.5,95334.0
2022-07-05 09:55:00,166.5,166.65,166.4,166.5,66125.0,166.5,166.65,166.4,166.5,66125.0
2022-07-05 10:00:00,166.49,166.49,165.68,165.69,676428.0,166.49,166.49,165.68,165.69,676428.0
2022-07-05 10:05:00,165.69,165.69,164.66,165.01,711915.0,165.69,165.69,164.66,165.01,711915.0
2022-07-05 10:10:00,165.02,165.48,165.0,165.39,293388.0,165.02,165.48,165.0,165.39,293388.0
2022-07-05 10:15:00,165.4,165.49,165.39,165.44,279093.0,165.4,165.49,165.39,165.44,279093.0
2022-07-05 10:20:00,165.43,165.47,165.11,165.3,109833.0,165.43,165.47,165.11,165.3,109833.0
2022-07-05 10:25:00,165.33,165.36,165.2,165.2,76188.0,165.33,165.36,165.2,165.2,76188.0
2022-07-05 10:30:00,165.19,165.29,165.05,165.24,174992.0,165.19,165.29,165.05,165.24,174992.0
2022-07-05 10:35:00,165.24,165.5,165.19,165.48,217697.0,165.24,165.5,165.19,165.48,217697.0
2022-07-05 10:40:00,165.47,165.54,165.29,165.3,196214.0,165.47,165.54,165.29,165.3,196214.0
2022-07-05 10:45:00,165.31,165.32,165.03,165.07,76520.0,165.31,165.32,165.03,165.07,76520.0
2022-07-05 10:50:00,165.06,165.12,164.87,164.88,80078.0,165.06,165.12,164.87,164.88,80078.0
2022-07-05 10:55:00,164.88,164.9,164.75,164.76,78836.0,164.88,164.9,164.75,164.76,78836.0
2022-07-05 11:00:00,164.76,164.93,164.74,164.78,105896.0,164.76,164.93,164.74,164.78,105896.0
2022-07-05 11:05:00,164.78,164.96,164.68,164.88,203501.0,164.78,164.96,164.68,164.88,203501.0
2022-07-05 11:10:00,164.87,164.91,164.74,164.75,163034.0,164.87,164.91,164.74,164.75,163034.0
2022-07-05 11:15:00,164.76,164.81,164.71,164.78,152296.0,164.76,164.81,164.71,164.78,152296.0
2022-07-05 11:20:00,164.79,164.81,164.68,164.7,101166.0,164.79,164.81,164.68,164.7,101166.0
2022-07-05 11:25:00,164.71,164.77,164.54,164.6,405929.0,164.71,164.77,164.54,164.6,405929.0
2022-07-05 11:30:00,164.61,164.75,164.51,164.59,192312.0,164.61,164.75,164.51,164.59,192312.0
2022-07-05 11:35:00,164.59,164.67,164.51,164.52,333395.0,164.59,164.67,164.51,164.52,333395.0
2022-07-05 11:40:00,164.52,164.68,164.51,164.62,224197.0,164.52,164.68,164.51,164.62,224197.0
2022-07-05 11:45:00,164.66,164.94,164.62,164.93,200321.0,164.66,164.94,164.62,164.93,200321.0
2022-07-05 11:50:00,164.94,164.99,164.91,164.94,50994.0,164.94,164.99,164.91,164.94,50994.0
2022-07-05 11:55:00,164.95,164.99,164.87,164.89,84029.0,164.95,164.99,164.87,164.89,84029.0
2022-07-05 12:00:00,164.88,164.98,164.8,164.81,73524.0,164.88,164.98,164.8,164.81,73524.0
2022-07-05 12:05:00,164.8,164.96,164.78,164.96,98103.0,164.8,164.96,164.78,164.96,98103.0
2022-07-05 12:10:00,164.96,165.12,164.77,164.83,101651.0,164.96,165.12,164.77,164.83,101651.0
2022-07-05 12:15:00,164.82,164.82,164.7,164.72,93388.0,164.82,164.82,164.7,164.72,93388.0
2022-07-05 12:20:00,164.72,164.98,164.71,164.96,121674.0,164.72,164.98,164.71,164.96,121674.0
2022-07-05 12:25:00,164.97,165.01,164.94,164.97,54005.0,164.97,165.01,164.94,164.97,54005.0
2022-07-05 12:30:00,164.97,164.99,164.79,164.81,121778.0,164.97,164.99,164.79,164.81,121778.0
2022-07-05 12:35:00,164.81,164.82,164.74,164.77,59138.0,164.81,164.82,164.74,164.77,59138.0
2022-07-05 12:40:00,164.76,164.77,164.64,164.66,82425.0,164.76,164.77,164.64,164.66,82425.0
2022-07-05 12:45:00,164.66,164.67,164.59,164.61,52346.0,164.66,164.67,164.59,164.61,52346.0
2022-07-05 12:50:00,164.61,164.72,164.58,164.72,34793.0,164.61,164.72,164.58,164.72,34793.0
2022-07-05 12:55:00,164.72,164.76,164.67,164.73,29975.0,164.72,164.76,164.67,164.73,29975.0
2022-07-05 13:00:00,164.73,164.75,164.58,164.62,81589.0,164.73,164.75,164.58,164.62,81589.0
2022-07-05 13:05:00,164.62,164.64,164.55,164.61,40611.0,164.62,164.64,164.55,164.61,40611.0
2022-07-05 13:10:00,164.61,164.64,164.54,164.59,62701.0,164.61,164.64,164.54,164.59,62701.0
2022-07-05 13:15:00,164.59,164.69,164.58,164.69,45535.0,164.59,164.69,164.58,164.69,45535.0
2022-07-05 13:20:00,164.69,164.73,164.63,164.63,51026.0,164.69,164.73,164.63,164.63,51026.0
2022-07-05 13:25:00,164.63,164.65,164.41,164.46,183943.0,164.63,164.65,164.41,164.46,183943.0
2022-07-05 13:30:00,164.47,164.55,164.46,164.47,113648.0,164.47,164.55,164.46,164.47,113648.0
2022-07-05 13:35:00,164.47,164.56,164.44,164.48,66986.0,164.47,164.56,164.44,164.48,66986.0
2022-07-05 13:40:00,164.49,164.57,164.48,164.57,39762.0,164.49,164.57,164.48,164.57,39762.0
2022-07-05 13:45:00,164.56,164.59,164.52,164.59,39854.0,164.56,164.59,164.52,164.59,39854.0
2022-07-05 13:50:00,164.58,164.7,164.56,164.64,60748.0,164.58,164.7,164.56,164.64,60748.0
2022-07-05 13:55:00,164.64,164.64,164.51,164.53,39473.0,164.64,164.64,164.51,164.53,39473.0
2022-07-05 14:00:00,164.53,164.62,164.49,164.61,36358.0,164.53,164.62,164.49,164.61,36358.0
2022-07-05 14:05:00,164.61,164.63,164.49,164.61,50675.0,164.61,164.63,164.49,164.61,50675.0
2022-07-05 14:10:00,164.61,164.72,164.56,164.69,72511.0,164.61,164.72,164.56,164.69,72511.0
2022-07-05 14:15:00,164.69,164.75,164.65,164.68,38893.0,164.69,164.75,164.65,164.68,38893.0
2022-07-05 14:20:00,164.68,164.7,164.64,164.67,36002.0,164.68,164.7,164.64,164.67,36002.0
2022-07-05 14:25:00,164.67,164.82,164.63,164.81,216281.0,164.67,164.82,164.63,164.81,216281.0
2022-07-05 14:30:00,164.81,164.9,164.81,164.87,190056.0,164.81,164.9,164.81,164.87,190056.0
2022-07-05 14:35:00,164.87,164.91,164.82,164.83,245935.0,164.87,164.91,164.82,164.83,245935.0
2022-07-05 14:40:00,164.83,164.87,164.79,164.85,40264.0,164.83,164.87,164.79,164.85,40264.0
2022-07-05 14:45:00,164.85,164.86,164.71,164.75,26990.0,164.85,164.86,164.71,164.75,26990.0
2022-07-05 14:50:00,164.74,164.76,164.71,164.75,68144.0,164.74,164.76,164.71,164.75,68144.0
2022-07-05 14:55:00,164.74,164.75,164.61,164.61,43425.0,164.74,164.75,164.61,164.61,43425.0
2022-07-05 15:00:00,164.62,164.76,164.56,164.73,58460.0,164.62,164.76,164.56,164.73,58460.0
2022-07-05 15:05:00,164.72,164.78,164.7,164.78,117609.0,164.72,164.78,164.7,164.78,117609.0
2022-07-05 15:10:00,164.79,164.79,164.73,164.75,52918.0,164.79,164.79,164.73,164.75,52918.0
2022-07-05 15:15:00,164.75,164.81,164.73,164.73,34673.0,164.75,164.81,164.73,164.73,34673.0
2022-07-05 15:20:00,164.74,164.8,164.73,164.76,29712.0,164.74,164.8,164.73,164.76,29712.0
2022-07-05 15:25:00,164.75,164.81,164.73,164.75,49792.0,164.75,164.81,164.73,164.75,49792.0
2022-07-05 15:30:00,164.75,164.78,164.68,164.69,125087.0,164.75,164.78,164.68,164.69,125087.0
2022-07-05 15:35:00,164.69,164.69,164.6,164.62,119408.0,164.69,164.69,164.6,164.62,119408.0
2022-07-05 15:40:00,164.63,164.77,164.63,164.75,137086.0,164.63,164.77,164.63,164.75,137086.0
2022-07-05 15:45:00,164.75,164.76,164.66,164.72,268432.0,164.75,164.76,164.66,164.72,268432.0
2022-07-05 15:50:00,164.72,164.73,164.62,164.64,327799.0,164.72,164.73,164.62,164.64,327799.0
2022-07-05 15:55:00,164.64,164.76,164.62,164.73,534887.0,164.64,164.76,164.62,164.73,534887.0
2022-07-06 09:30:00,164.32,164.51,164.19,164.26,147285.0,164.32,164.51,164.19,164.26,147285.0
2022-07-06 09:35:00,164.26,164.57,164.2,164.24,107349.0,164.26,164.57,164.2,164.24,107349.0
2022-07-06 09:40:00,164.26,164.54,164.19,164.47,98732.0,164.26,164.54,164.19,164.47,98732.0
2022-07-06 09:45:00,164.44,164.46,164.03,164.06,115520.0,164.44,164.46,164.03,164.06,115520.0
2022-07-06 09:50:00,164.06,164.08,163.62,163.83,242903.0,164.06,164.08,163.62,163.83,242903.0
2022-07-06 09:55:00,163.81,164.18,163.79,164.09,84291.0,163.81,164.18,163.79,164.09,84291.0
2022-07-06 10:00:00,164.07,164.11,163.58,163.78,198454.0,164.07,164.11,163.58,163.78,198454.0
2022-07-06 10:05:00,163.79,163.87,163.61,163.78,68365.0,163.79,163.87,163.61,163.78,68365.0
2022-07-06 10:10:00,163.79,163.88,163.33,163.48,261087.0,163.79,163.88,163.33,163.48,261087.0
2022-07-06 10:15:00,163.49,163.58,163.24,163.39,257736.0,163.49,163.58,163.24,163.39,257736.0
2022-07-06 10:20:00,163.37,163.6,163.32,163.54,137780.0,163.37,163.6,163.32,163.54,137780.0
2022-07-06 10:25:00,163.54,163.77,163.49,163.62,105371.0,163.54,163.77,163.49,163.62,105371.0
2022-07-06 10:30:00,163.61,163.69,163.46,163.46,189839.0,163.61,163.69,163.46,163.46,189839.0
2022-07-06 10:35:00,163.45,163.5,163.26,163.28,84154.0,163.45,163.5,163.26,163.28,84154.0
2022-07-06 10:40:00,163.29,163.31,163.17,163.21,142275.0,163.29,163.31,163.17,163.21,142275.0
2022-07-06 10:45:00,163.22,163.34,163.09,163.11,101785.0,163.22,163.34,163.09,163.11,101785.0
2022-07-06 10:50:00,163.11,163.12,162.94,163.02,153432.0,163.11,163.12,162.94,163.02,153432.0
2022-07-06 10:55:00,163.03,163.07,162.52,162.53,110345.0,163.03,163.07,162.52,162.53,110345.0
2022-07-06 11:00:00,162.53,162.61,162.23,162.28,178229.0,162.53,162.61,162.23,162.28,178229.0
2022-07-06 11:05:00,162.29,162.35,161.98,162.04,139139.0,162.29,162.35,161.98,162.04,139139.0
2022-07-06 11:10:00,162.04,162.13,161.96,161.98,149519.0,162.04,162.13,161.96,161.98,149519.0
2022-07-06 11:15:00,161.98,162.11,161.88,162.05,134113.0,161.98,162.11,161.88,162.05,134113.0
2022-07-06 11:20:00,162.05,162.31,162.04,162.16,297095.0,162.05,162.31,162.04,162.16,297095.0
2022-07-06 11:25:00,162.17,162.27,162.03,162.06,220999.0,162.17,162.27,162.03,162.06,220999.0
2022-07-06 11:30:00,162.05,162.21,162.01,162.14,351642.0,162.05,162.21,162.01,162.14,351642.0
2022-07-06 11:35:00,162.16,162.17,161.85,161.89,135369.0,162.16,162.17,161.85,161.89,135369.0
2022-07-06 11:40:00,161.89,162.05,161.86,161.97,47519.0,161.89,162.05,161.86,161.97,47519.0
2022-07-06 11:45:00,161.97,162.05,161.93,162.0,62699.0,161.97,162.05,161.93,162.0,62699.0
2022-07-06 11:50:00,162.01,162.01,161.71,161.74,151205.0,162.01,162.01,161.71,161.74,151205.0
2022-07-06 11:55:00,161.72,161.75,161.5,161.6,227007.0,161.72,161.75,161.5,161.6,227007.0
2022-07-06 12:00:00,161.61,161.66,161.47,161.53,128634.0,161.61,161.66,161.47,161.53,128634.0
2022-07-06 12:05:00,161.52,161.62,161.48,161.58,113064.0,161.52,161.62,161.48,161.58,113064.0
2022-07-06 12:10:00,161.58,161.73,161.53,161.67,69549.0,161.58,161.73,161.53,161.67,69549.0
2022-07-06 12:15:00,161.68,161.87,161.67,161.78,105804.0,161.68,161.87,161.67,161.78,105804.0
2022-07-06 12:20:00,161.78,161.78,161.63,161.63,40576.0,161.78,161.78,161.63,161.63,40576.0
2022-07-06 12:25:00,161.64,161.73,161.62,161.69,44790.0,161.64,161.73,161.62,161.69,44790.0
2022-07-06 12:30:00,161.68,161.89,161.64,161.81,49864.0,161.68,161.89,161.64,161.81,49864.0
2022-07-06 12:35:00,161.81,161.84,161.74,161.81,58793.0,161.81,161.84,161.74,161.81,58793.0
2022-07-06 12:40:00,161.83,161.87,161.74,161.77,42491.0,161.83,161.87,161.74,161.77,42491.0
2022-07-06 12:45:00,161.75,161.82,161.66,161.82,55880.0,161.75,161.82,161.66,161.82,55880.0
2022-07-06 12:50:00,161.83,161.87,161.75,161.85,24163.0,161.83,161.87,161.75,161.85,24163.0
2022-07-06 12:55:00,161.86,161.87,161.71,161.73,24223.0,161.86,161.87,161.71,161.73,24223.0
2022-07-06 13:00:00,161.74,161.91,161.74,161.91,28289.0,161.74,161.91,161.74,161.91,28289.0
2022-07-06 13:05:00,161.91,161.96,161.89,161.94,54750.0,161.91,161.96,161.89,161.94,54750.0
2022-07-06 13:10:00,161.93,161.96,161.89,161.91,20904.0,161.93,161.96,161.89,161.91,20904.0
2022-07-06 13:15:00,161.92,161.96,161.86,161.88,54754.0,161.92,161.96,161.86,161.88,54754.0
2022-07-06 13:20:00,161.88,161.94,161.87,161.93,34480.0,161.88,161.94,161.87,161.93,34480.0
2022-07-06 13:25:00,161.93,162.04,161.9,162.0,130661.0,161.93,162.04,161.9,162.0,130661.0
2022-07-06 13:30:00,162.02,162.07,161.94,162.06,63020.0,162.02,162.07,161.94,162.06,63020.0
2022-07-06 13:35:00,162.06,162.11,162.0,162.0,38396.0,162.06,162.11,162.0,162.0,38396.0
2022-07-06 13:40:00,162.0,162.01,161.85,161.86,41655.0,162.0,162.01,161.85,161.86,41655.0
2022-07-06 13:45:00,161.87,161.94,161.86,161.9,30397.0,161.87,161.94,161.86,161.9,30397.0
2022-07-06 13:50:00,161.9,161.93,161.86,161.88,16365.0,161.9,161.93,161.86,161.88,16365.0
2022-07-06 13:55:00,161.87,161.88,161.69,161.84,88673.0,161.87,161.88,161.69,161.84,88673.0
2022-07-06 14:00:00,161.88,161.96,161.69,161.95,101126.0,161.88,161.96,161.69,161.95,101126.0
2022-07-06 14:05:00,161.97,162.15,161.95,161.98,57771.0,161.97,162.15,161.95,161.98,57771.0
2022-07-06 14:10:00,161.98,162.02,161.87,161.89,34590.0,161.98,162.02,161.87,161.89,34590.0
2022-07-06 14:15:00,161.89,161.89,161.65,161.69,39407.0,161.89,161.89,161.65,161.69,39407.0
2022-07-06 14:20:00,161.68,161.73,161.56,161.66,109238.0,161.68,161.73,161.56,161.66,109238.0
2022-07-06 14:25:00,161.64,161.87,161.59,161.84,42277.0,161.64,161.87,161.59,161.84,42277.0
2022-07-06 14:30:00,161.84,162.03,161.78,161.97,32392.0,161.84,162.03,161.78,161.97,32392.0
2022-07-06 14:35:00,161.96,162.12,161.93,162.05,57527.0,161.96,162.12,161.93,162.05,57527.0
2022-07-06 14:40:00,162.06,162.16,162.04,162.15,47758.0,162.06,162.16,162.04,162.15,47758.0
2022-07-06 14:45:00,162.15,162.2,162.1,162.15,79529.0,162.15,162.2,162.1,162.15,79529.0
2022-07-06 14:50:00,162.15,162.17,162.1,162.12,38837.0,162.15,162.17,162.1,162.12,38837.0
2022-07-06 14:55:00,162.12,162.19,162.06,162.09,73151.0,162.12,162.19,162.06,162.09,73151.0
2022-07-06 15:00:00,162.09,162.13,161.99,162.11,88273.0,162.09,162.13,161.99,162.11,88273.0
2022-07-06 15:05:00,162.12,162.12,161.99,162.05,80465.0,162.12,162.12,161.99,162.05,80465.0
2022-07-06 15:10:00,162.05,162.2,162.05,162.2,61603.0,162.05,162.2,162.05,162.2,61603.0
2022-07-06 15:15:00,162.2,162.56,162.18,162.4,178540.0,162.2,162.56,162.18,162.4,178540.0
2022-07-06 15:20:00,162.41,162.41,162.27,162.28,102770.0,162.41,162.41,162.27,162.28,102770.0
2022-07-06 15:25:00,162.28,162.33,162.26,162.29,94355.0,162.28,162.33,162.26,162.29,94355.0
2022-07-06 15:30:00,162.29,162.37,162.28,162.33,61294.0,162.29,162.37,162.28,162.33,61294.0
2022-07-06 15:35:00,162.33,162.38,162.29,162.33,64630.0,162.33,162.38,162.29,162.33,64630.0
2022-07-06 15:40:00,162.33,162.36,162.29,162.29,88969.0,162.33,162.36,162.29,162.29,88969.0
2022-07-06 15:45:00,162.29,162.33,162.24,162.26,92545.0,162.29,162.33,162.24,162.26,92545.0
2022-07-06 15:50:00,162.27,162.3,162.22,162.25,148147.0,162.27,162.3,162.22,162.25,148147.0
2022-07-06 15:55:00,162.25,162.26,162.1,162.11,413779.0,162.25,162.26,162.1,162.11,413779.0
2022-07-07 09:30:00,162.43,162.58,162.32,162.41,142035.0,162.43,162.58,162.32,162.41,142035.0
2022-07-07 09:35:00,162.39,162.67,162.39,162.61,117157.0,162.39,162.67,162.39,162.61,117157.0
2022-07-07 09:40:00,162.6,162.8,162.6,162.64,138503.0,162.6,162.8,162.6,162.64,138503.0
2022-07-07 09:45:00,162.66,162.95,162.62,162.92,129371.0,162.66,162.95,162.62,162.92,129371.0
2022-07-07 09:50:00,162.93,163.03,162.78,162.84,112213.0,162.93,163.03,162.78,162.84,112213.0
2022-07-07 09:55:00,162.84,162.91,162.81,162.85,58801.0,162.84,162.91,162.81,162.85,58801.0
2022-07-07 10:00:00,162.85,163.03,162.83,162.94,58657.0,162.85,163.03,162.83,162.94,58657.0
2022-07-07 10:05:00,162.95,163.04,162.81,162.96,71329.0,162.95,163.04,162.81,162.96,71329.0
2022-07-07 10:10:00,162.98,163.01,162.77,162.77,37973.0,162.98,163.01,162.77,162.77,37973.0
2022-07-07 10:15:00,162.76,162.8,162.6,162.62,61449.0,162.76,162.8,162.6,162.62,61449.0
2022-07-07 10:20:00,162.63,162.77,162.6,162.71,28138.0,162.63,162.77,162.6,162.71,28138.0
2022-07-07 10:25:00,162.72,162.76,162.55,162.56,56961.0,162.72,162.76,162.55,162.56,56961.0
2022-07-07 10:30:00,162.57,162.75,162.52,162.73,44419.0,162.57,162.75,162.52,162.73,44419.0
2022-07-07 10:35:00,162.74,162.9,162.64,162.65,40910.0,162.74,162.9,162.64,162.65,40910.0
2022-07-07 10:40:00,162.65,162.74,162.56,162.59,34526.0,162.65,162.74,162.56,162.59,34526.0
2022-07-07 10:45:00,162.6,162.68,162.54,162.63,24241.0,162.6,162.68,162.54,162.63,24241.0
2022-07-07 10:50:00,162.63,162.63,162.46,162.47,27377.0,162.63,162.63,162.46,162.47,27377.0
2022-07-07 10:55:00,162.48,162.56,162.29,162.35,56313.0,162.48,162.56,162.29,162.35,56313.0
2022-07-07 11:00:00,162.35,162.44,162.26,162.4,43641.0,162.35,162.44,162.26,162.4,43641.0
2022-07-07 11:05:00,162.4,162.47,162.32,162.35,18019.0,162.4,162.47,162.32,162.35,18019.0
2022-07-07 11:10:00,162.34,162.41,162.27,162.33,18369.0,162.34,162.41,162.27,162.33,18369.0
2022-07-07 11:15:00,162.32,162.41,162.26,162.26,26344.0,162.32,162.41,162.26,162.26,26344.0
2022-07-07 11:20:00,162.28,162.36,162.22,162.28,70026.0,162.28,162.36,162.22,162.28,70026.0
2022-07-07 11:25:00,162.28,162.31,162.25,162.27,20006.0,162.28,162.31,162.25,162.27,20006.0
2022-07-07 11:30:00,162.25,162.36,162.22,162.31,37099.0,162.25,162.36,162.22,162.31,37099.0
2022-07-07 11:35:00,162.31,162.42,162.28,162.33,59929.0,162.31,162.42,162.28,162.33,59929.0
2022-07-07 11:40:00,162.32,162.37,162.25,162.29,24774.0,162.32,162.37,162.25,162.29,24774.0
2022-07-07 11:45:00,162.29,162.31,162.23,162.27,30807.0,162.29,162.31,162.23,162.27,30807.0
2022-07-07 11:50:00,162.27,162.28,162.15,162.18,35681.0,162.27,162.28,162.15,162.18,35681.0
2022-07-07 11:55:00,162.17,162.23,162.15,162.17,148094.0,162.17,162.23,162.15,162.17,148094.0
2022-07-07 12:00:00,162.17,162.24,162.17,162.21,20134.0,162.17,162.24,162.17,162.21,20134.0
2022-07-07 12:05:00,162.21,162.31,162.2,162.29,25481.0,162.21,162.31,162.2,162.29,25481.0
2022-07-07 12:10:00,162.27,162.29,162.23,162.26,19119.0,162.27,162.29,162.23,162.26,19119.0
2022-07-07 12:15:00,162.26,162.33,162.24,162.3,20727.0,162.26,162.33,162.24,162.3,20727.0
2022-07-07 12:20:00,162.3,162.34,162.22,162.31,20495.0,162.3,162.34,162.22,162.31,20495.0
2022-07-07 12:25:00,162.31,162.32,162.26,162.28,29093.0,162.31,162.32,162.26,162.28,29093.0
2022-07-07 12:30:00,162.29,162.37,162.27,162.34,14954.0,162.29,162.37,162.27,162.34,14954.0
2022-07-07 12:35:00,162.35,162.36,162.31,162.34,24099.0,162.35,162.36,162.31,162.34,24099.0
2022-07-07 12:40:00,162.36,162.44,162.35,162.42,23123.0,162.36,162.44,162.35,162.42,23123.0
2022-07-07 12:45:00,162.43,162.43,162.38,162.39,12971.0,162.43,162.43,162.38,162.39,12971.0
2022-07-07 12:50:00,162.39,162.41,162.34,162.41,23985.0,162.39,162.41,162.34,162.41,23985.0
2022-07-07 12:55:00,162.41,162.48,162.4,162.47,14110.0,162.41,162.48,162.4,162.47,14110.0
2022-07-07 13:00:00,162.45,162.49,162.38,162.39,29454.0,162.45,162.49,162.38,162.39,29454.0
2022-07-07 13:05:00,162.4,162.48,162.38,162.44,27324.0,162.4,162.48,162.38,162.44,27324.0
2022-07-07 13:10:00,162.43,162.43,162.31,162.32,17337.0,162.43,162.43,162.31,162.32,17337.0
2022-07-07 13:15:00,162.31,162.39,162.26,162.27,20027.0,162.31,162.39,162.26,162.27,20027.0
2022-07-07 13:20:00,162.26,162.31,162.23,162.26,26217.0,162.26,162.31,162.23,162.26,26217.0
2022-07-07 13:25:00,162.25,162.35,162.21,162.23,92735.0,162.25,162.35,162.21,162.23,92735.0
2022-07-07 13:30:00,162.24,162.27,162.16,162.18,44719.0,162.24,162.27,162.16,162.18,44719.0
2022-07-07 13:35:00,162.18,162.26,162.18,162.2,36472.0,162.18,162.26,162.18,162.2,36472.0
2022-07-07 13:40:00,162.19,162.24,162.16,162.18,30835.0,162.19,162.24,162.16,162.18,30835.0
2022-07-07 13:45:00,162.19,162.2,162.16,162.2,38524.0,162.19,162.2,162.16,162.2,38524.0
2022-07-07 13:50:00,162.2,162.21,162.11,162.18,19686.0,162.2,162.21,162.11,162.18,19686.0
2022-07-07 13:55:00,162.18,162.26,162.17,162.23,23008.0,162.18,162.26,162.17,162.23,23008.0
2022-07-07 14:00:00,162.24,162.3,162.23,162.25,50755.0,162.24,162.3,162.23,162.25,50755.0
2022-07-07 14:05:00,162.25,162.29,162.23,162.25,11956.0,162.25,162.29,162.23,162.25,11956.0
2022-07-07 14:10:00,162.24,162.25,162.18,162.2,32404.0,162.24,162.25,162.18,162.2,32404.0
2022-07-07 14:15:00,162.2,162.22,162.14,162.16,106244.0,162.2,162.22,162.14,162.16,106244.0
2022-07-07 14:20:00,162.16,162.21,162.15,162.2,15104.0,162.16,162.21,162.15,162.2,15104.0
2022-07-07 14:25:00,162.22,162.25,162.14,162.24,18539.0,162.22,162.25,162.14,162.24,18539.0
2022-07-07 14:30:00,162.22,162.27,162.21,162.25,33443.0,162.22,162.27,162.21,162.25,33443.0
2022-07-07 14:35:00,162.23,162.3,162.21,162.3,30353.0,162.23,162.3,162.21,162.3,30353.0
2022-07-07 14:40:00,162.29,162.29,162.23,162.24,11286.0,162.29,162.29,162.23,162.24,11286.0
2022-07-07 14:45:00,162.23,162.26,162.19,162.22,43248.0,162.23,162.26,162.19,162.22,43248.0
2022-07-07 14:50:00,162.24,162.26,162.16,162.2,13528.0,162.24,162.26,162.16,162.2,13528.0
2022-07-07 14:55:00,162.2,162.21,162.17,162.2,49313.0,162.2,162.21,162.17,162.2,49313.0
2022-07-07 15:00:00,162.19,162.29,162.19,162.28,37498.0,162.19,162.29,162.19,162.28,37498.0
2022-07-07 15:05:00,162.29,162.29,162.12,162.12,60289.0,162.29,162.29,162.12,162.12,60289.0
2022-07-07 15:10:00,162.12,162.16,162.12,162.14,28084.0,162.12,162.16,162.12,162.14,28084.0
2022-07-07 15:15:00,162.14,162.14,162.06,162.11,86130.0,162.14,162.14,162.06,162.11,86130.0
2022-07-07 15:20:00,162.12,162.17,162.09,162.17,37273.0,162.12,162.17,162.09,162.17,37273.0
2022-07-07 15:25:00,162.16,162.26,162.16,162.25,18073.0,162.16,162.26,162.16,162.25,18073.0
2022-07-07 15:30:00,162.25,162.29,162.22,162.28,29587.0,162.25,162.29,162.22,162.28,29587.0
2022-07-07 15:35:00,162.29,162.3,162.23,162.23,41982.0,162.29,162.3,162.23,162.23,41982.0
2022-07-07 15:40:00,162.24,162.26,162.21,162.25,34245.0,162.24,162.26,162.21,162.25,34245.0
2022-07-07 15:45:00,162.25,162.28,162.21,162.26,63127.0,162.25,162.28,162.21,162.26,63127.0
2022-07-07 15:50:00,162.27,162.28,162.21,162.24,132337.0,162.27,162.28,162.21,162.24,132337.0
2022-07-07 15:55:00,162.24,162.27,162.21,162.24,216344.0,162.24,162.27,162.21,162.24,216344.0
2022-07-08 09:30:00,162.35,162.42,162.21,162.28,146355.0,162.35,162.42,162.21,162.28,146355.0
2022-07-08 09:35:00,162.28,162.4,162.21,162.25,45773.0,162.28,162.4,162.21,162.25,45773.0
2022-07-08 09:40:00,162.22,162.23,162.06,162.08,124063.0,162.22,162.23,162.06,162.08,124063.0
2022-07-08 09:45:00,162.1,162.16,161.89,161.98,53356.0,162.1,162.16,161.89,161.98,53356.0
2022-07-08 09:50:00,161.96,162.03,161.84,161.97,39005.0,161.96,162.03,161.84,161.97,39005.0
2022-07-08 09:55:00,161.94,162.01,161.86,161.91,21926.0,161.94,162.01,161.86,161.91,21926.0
2022-07-08 10:00:00,161.89,162.12,161.88,162.12,45877.0,161.89,162.12,161.88,162.12,45877.0
2022-07-08 10:05:00,162.16,162.16,161.98,162.05,21363.0,162.16,162.16,161.98,162.05,21363.0
2022-07-08 10:10:00,162.07,162.6,162.04,162.51,78005.0,162.07,162.6,162.04,162.51,78005.0
2022-07-08 10:15:00,162.5,162.54,162.4,162.45,33637.0,162.5,162.54,162.4,162.45,33637.0
2022-07-08 10:20:00,162.46,162.46,162.35,162.39,51251.0,162.46,162.46,162.35,162.39,51251.0
2022-07-08 10:25:00,162.39,162.59,162.39,162.52,75001.0,162.39,162.59,162.39,162.52,75001.0
2022-07-08 10:30:00,162.52,162.82,162.52,162.78,87562.0,162.52,162.82,162.52,162.78,87562.0
2022-07-08 10:35:00,162.77,162.95,162.74,162.83,42035.0,162.77,162.95,162.74,162.83,42035.0
2022-07-08 10:40:00,162.84,163.02,162.8,163.01,48796.0,162.84,163.02,162.8,163.01,48796.0
2022-07-08 10:45:00,163.03,163.38,163.03,163.05,204500.0,163.03,163.38,163.03,163.05,204500.0
2022-07-08 10:50:00,163.04,163.05,162.78,162.82,46863.0,163.04,163.05,162.78,162.82,46863.0
2022-07-08 10:55:00,162.83,162.95,162.79,162.92,33499.0,162.83,162.95,162.79,162.92,33499.0
2022-07-08 11:00:00,162.93,163.0,162.87,162.97,31985.0,162.93,163.0,162.87,162.97,31985.0
2022-07-08 11:05:00,162.96,162.96,162.83,162.84,29154.0,162.96,162.96,162.83,162.84,29154.0
2022-07-08 11:10:00,162.83,162.84,162.68,162.73,33643.0,162.83,162.84,162.68,162.73,33643.0
2022-07-08 11:15:00,162.72,162.75,162.53,162.58,41766.0,162.72,162.75,162.53,162.58,41766.0
2022-07-08 11:20:00,162.57,162.62,162.51,162.56,70724.0,162.57,162.62,162.51,162.56,70724.0
2022-07-08 11:25:00,162.55,162.67,162.55,162.65,48176.0,162.55,162.67,162.55,162.65,48176.0
2022-07-08 11:30:00,162.65,162.71,162.64,162.66,24341.0,162.65,162.71,162.64,162.66,24341.0
2022-07-08 11:35:00,162.65,162.66,162.52,162.53,62691.0,162.65,162.66,162.52,162.53,62691.0
2022-07-08 11:40:00,162.53,162.65,162.53,162.64,144985.0,162.53,162.65,162.53,162.64,144985.0
2022-07-08 11:45:00,162.62,162.63,162.5,162.53,16850.0,162.62,162.63,162.5,162.53,16850.0
2022-07-08 11:50:00,162.51,162.55,162.51,162.55,22301.0,162.51,162.55,162.51,162.55,22301.0
2022-07-08 11:55:00,162.52,162.53,162.41,162.41,37988.0,162.52,162.53,162.41,162.41,37988.0
2022-07-08 12:00:00,162.4,162.41,162.35,162.37,16975.0,162.4,162.41,162.35,162.37,16975.0
2022-07-08 12:05:00,162.39,162.43,162.35,162.43,49862.0,162.39,162.43,162.35,162.43,49862.0
2022-07-08 12:10:00,162.43,162.45,162.37,162.4,53220.0,162.43,162.45,162.37,162.4,53220.0
2022-07-08 12:15:00,162.41,162.56,162.4,162.56,38778.0,162.41,162.56,162.4,162.56,38778.0
2022-07-08 12:20:00,162.55,162.6,162.48,162.5,28231.0,162.55,162.6,162.48,162.5,28231.0
2022-07-08 12:25:00,162.52,162.52,162.35,162.36,32978.0,162.52,162.52,162.35,162.36,32978.0
2022-07-08 12:30:00,162.35,162.36,162.27,162.3,17007.0,162.35,162.36,162.27,162.3,17007.0
2022-07-08 12:35:00,162.3,162.39,162.26,162.28,18728.0,162.3,162.39,162.26,162.28,18728.0
2022-07-08 12:40:00,162.28,162.31,162.24,162.3,18172.0,162.28,162.31,162.24,162.3,18172.0
2022-07-08 12:45:00,162.3,162.37,162.27,162.36,58246.0,162.3,162.37,162.27,162.36,58246.0
2022-07-08 12:50:00,162.37,162.42,162.32,162.41,13589.0,162.37,162.42,162.32,162.41,13589.0
2022-07-08 12:55:00,162.43,162.44,162.36,162.39,28053.0,162.43,162.44,162.36,162.39,28053.0
2022-07-08 13:00:00,162.41,162.48,162.39,162.41,34436.0,162.41,162.48,162.39,162.41,34436.0
2022-07-08 13:05:00,162.4,162.41,162.34,162.37,36746.0,162.4,162.41,162.34,162.37,36746.0
2022-07-08 13:10:00,162.38,162.46,162.37,162.43,12864.0,162.38,162.46,162.37,162.43,12864.0
2022-07-08 13:15:00,162.43,162.43,162.36,162.39,14948.0,162.43,162.43,162.36,162.39,14948.0
2022-07-08 13:20:00,162.4,162.49,162.38,162.44,19145.0,162.4,162.49,162.38,162.44,19145.0
2022-07-08 13:25:00,162.46,162.56,162.43,162.53,44447.0,162.46,162.56,162.43,162.53,44447.0
2022-07-08 13:30:00,162.53,162.58,162.5,162.51,34245.0,162.53,162.58,162.5,162.51,34245.0
2022-07-08 13:35:00,162.51,162.51,162.43,162.48,28146.0,162.51,162.51,162.43,162.48,28146.0
2022-07-08 13:40:00,162.48,162.51,162.43,162.44,18658.0,162.48,162.51,162.43,162.44,18658.0
2022-07-08 13:45:00,162.44,162.56,162.43,162.56,120442.0,162.44,162.56,162.43,162.56,120442.0
2022-07-08 13:50:00,162.55,162.59,162.54,162.56,19295.0,162.55,162.59,162.54,162.56,19295.0
2022-07-08 13:55:00,162.56,162.57,162.53,162.56,18896.0,162.56,162.57,162.53,162.56,18896.0
2022-07-08 14:00:00,162.56,162.58,162.54,162.57,14834.0,162.56,162.58,162.54,162.57,14834.0
2022-07-08 14:05:00,162.56,162.6,162.56,162.58,19934.0,162.56,162.6,162.56,162.58,19934.0
2022-07-08 14:10:00,162.57,162.58,162.51,162.54,17887.0,162.57,162.58,162.51,162.54,17887.0
2022-07-08 14:15:00,162.53,162.54,162.51,162.53,25017.0,162.53,162.54,162.51,162.53,25017.0
2022-07-08 14:20:00,162.52,162.53,162.49,162.5,56975.0,162.52,162.53,162.49,162.5,56975.0
2022-07-08 14:25:00,162.5,162.51,162.47,162.51,31471.0,162.5,162.51,162.47,162.51,31471.0
2022-07-08 14:30:00,162.51,162.54,162.5,162.51,21391.0,162.51,162.54,162.5,162.51,21391.0
2022-07-08 14:35:00,162.5,162.51,162.48,162.5,22581.0,162.5,162.51,162.48,162.5,22581.0
2022-07-08 14:40:00,162.49,162.5,162.47,162.48,34618.0,162.49,162.5,162.47,162.48,34618.0
2022-07-08 14:45:00,162.48,162.49,162.42,162.44,60284.0,162.48,162.49,162.42,162.44,60284.0
2022-07-08 14:50:00,162.44,162.45,162.42,162.43,34927.0,162.44,162.45,162.42,162.43,34927.0
2022-07-08 14:55:00,162.42,162.42,162.36,162.36,25365.0,162.42,162.42,162.36,162.36,25365.0
2022-07-08 15:00:00,162.37,162.4,162.34,162.39,26956.0,162.37,162.4,162.34,162.39,26956.0
2022-07-08 15:05:00,162.4,162.4,162.36,162.4,12328.0,162.4,162.4,162.36,162.4,12328.0
2022-07-08 15:10:00,162.39,162.44,162.39,162.42,20942.0,162.39,162.44,162.39,162.42,20942.0
2022-07-08 15:15:00,162.42,162.44,162.41,162.43,20828.0,162.42,162.44,162.41,162.43,20828.0
2022-07-08 15:20:00,162.43,162.51,162.42,162.47,19232.0,162.43,162.51,162.42,162.47,19232.0
2022-07-08 15:25:00,162.48,162.48,162.43,162.46,12778.0,162.48,162.48,162.43,162.46,12778.0
2022-07-08 15:30:00,162.47,162.47,162.36,162.36,15129.0,162.47,162.47,162.36,162.36,15129.0
2022-07-08 15:35:00,162.35,162.35,162.29,162.32,28189.0,162.35,162.35,162.29,162.32,28189.0
2022-07-08 15:40:00,162.32,162.4,162.32,162.39,23483.0,162.32,162.4,162.32,162.39,23483.0
2022-07-08 15:45:00,162.39,162.4,162.35,162.36,32873.0,162.39,162.4,162.35,162.36,32873.0
2022-07-08 15:50:00,162.36,162.41,162.35,162.36,67555.0,162.36,162.41,162.35,162.36,67555.0
2022-07-08 15:55:00,162.37,162.37,162.27,162.33,195110.0,162.37,162.37,162.27,162.33,195110.0
2022-07-11 09:30:00,161.93,161.99,161.9,161.95,106133.0,161.93,161.99,161.9,161.95,106133.0
2022-07-11 09:35:00,161.95,162.13,161.83,162.04,125924.0,161.95,162.13,161.83,162.04,125924.0
2022-07-11 09:40:00,162.03,162.05,161.77,161.95,96156.0,162.03,162.05,161.77,161.95,96156.0
2022-07-11 09:45:00,161.95,162.08,161.95,161.99,67089.0,161.95,162.08,161.95,161.99,67089.0
2022-07-11 09:50:00,161.99,162.44,161.98,162.25,113660.0,161.99,162.44,161.98,162.25,113660.0
2022-07-11 09:55:00,162.22,162.37,162.21,162.29,49335.0,162.22,162.37,162.21,162.29,49335.0
2022-07-11 10:00:00,162.33,162.35,162.13,162.16,97860.0,162.33,162.35,162.13,162.16,97860.0
2022-07-11 10:05:00,162.16,162.23,162.1,162.16,29968.0,162.16,162.23,162.1,162.16,29968.0
2022-07-11 10:10:00,162.14,162.26,162.14,162.15,31120.0,162.14,162.26,162.14,162.15,31120.0
2022-07-11 10:15:00,162.15,162.22,162.04,162.06,37505.0,162.15,162.22,162.04,162.06,37505.0
2022-07-11 10:20:00,162.06,162.07,161.98,162.0,56326.0,162.06,162.07,161.98,162.0,56326.0
2022-07-11 10:25:00,162.0,162.04,161.84,161.84,66183.0,162.0,162.04,161.84,161.84,66183.0
2022-07-11 10:30:00,161.84,161.99,161.82,161.91,28279.0,161.84,161.99,161.82,161.91,28279.0
2022-07-11 10:35:00,161.9,162.01,161.85,162.0,32873.0,161.9,162.01,161.85,162.0,32873.0
2022-07-11 10:40:00,162.01,162.13,162.0,162.07,35453.0,162.01,162.13,162.0,162.07,35453.0
2022-07-11 10:45:00,162.09,162.14,162.03,162.14,43910.0,162.09,162.14,162.03,162.14,43910.0
2022-07-11 10:50:00,162.15,162.24,162.05,162.19,48708.0,162.15,162.24,162.05,162.19,48708.0
2022-07-11 10:55:00,162.21,162.28,162.2,162.26,17931.0,162.21,162.28,162.2,162.26,17931.0
2022-07-11 11:00:00,162.24,162.29,162.15,162.2,28661.0,162.24,162.29,162.15,162.2,28661.0
2022-07-11 11:05:00,162.2,162.25,162.16,162.19,22059.0,162.2,162.25,162.16,162.19,22059.0
2022-07-11 11:10:00,162.17,162.2,161.97,161.97,180476.0,162.17,162.2,161.97,161.97,180476.0
2022-07-11 11:15:00,161.98,162.08,161.97,162.02,25477.0,161.98,162.08,161.97,162.02,25477.0
2022-07-11 11:20:00,162.0,162.07,161.89,161.89,25253.0,162.0,162.07,161.89,161.89,25253.0
2022-07-11 11:25:00,161.88,162.02,161.88,161.96,11195.0,161.88,162.02,161.88,161.96,11195.0
2022-07-11 11:30:00,161.96,162.13,161.95,162.1,15410.0,161.96,162.13,161.95,162.1,15410.0
2022-07-11 11:35:00,162.08,162.08,161.99,162.0,39102.0,162.08,162.08,161.99,162.0,39102.0
2022-07-11 11:40:00,161.99,162.02,161.94,162.0,15405.0,161.99,162.02,161.94,162.0,15405.0
2022-07-11 11:45:00,162.0,162.01,161.93,161.95,41232.0,162.0,162.01,161.93,161.95,41232.0
2022-07-11 11:50:00,161.96,162.07,161.94,162.05,26483.0,161.96,162.07,161.94,162.05,26483.0
2022-07-11 11:55:00,162.04,162.1,162.0,162.02,24436.0,162.04,162.1,162.0,162.02,24436.0
2022-07-11 12:00:00,162.04,162.04,161.91,161.92,20436.0,162.04,162.04,161.91,161.92,20436.0
2022-07-11 12:05:00,161.92,161.96,161.89,161.95,19597.0,161.92,161.96,161.89,161.95,19597.0
2022-07-11 12:10:00,161.97,161.97,161.92,161.92,19898.0,161.97,161.97,161.92,161.92,19898.0
2022-07-11 12:15:00,161.92,161.93,161.82,161.83,22759.0,161.92,161.93,161.82,161.83,22759.0
2022-07-11 12:20:00,161.84,161.84,161.77,161.79,26869.0,161.84,161.84,161.77,161.79,26869.0
2022-07-11 12:25:00,161.79,161.83,161.78,161.79,11730.0,161.79,161.83,161.78,161.79,11730.0
2022-07-11 12:30:00,161.77,161.77,161.64,161.73,46093.0,161.77,161.77,161.64,161.73,46093.0
2022-07-11 12:35:00,161.76,161.78,161.7,161.71,16154.0,161.76,161.78,161.7,161.71,16154.0
2022-07-11 12:40:00,161.71,161.73,161.67,161.69,17379.0,161.71,161.73,161.67,161.69,17379.0
2022-07-11 12:45:00,161.69,161.73,161.65,161.71,31063.0,161.69,161.73,161.65,161.71,31063.0
2022-07-11 12:50:00,161.72,161.79,161.69,161.79,40217.0,161.72,161.79,161.69,161.79,40217.0
2022-07-11 12:55:00,161.8,161.83,161.73,161.74,16883.0,161.8,161.83,161.73,161.74,16883.0
2022-07-11 13:00:00,161.72,161.79,161.71,161.77,12926.0,161.72,161.79,161.71,161.77,12926.0
2022-07-11 13:05:00,161.79,161.81,161.76,161.77,12299.0,161.79,161.81,161.76,161.77,12299.0
2022-07-11 13:10:00,161.79,161.8,161.75,161.8,6170.0,161.79,161.8,161.75,161.8,6170.0
2022-07-11 13:15:00,161.81,161.81,161.77,161.8,28189.0,161.81,161.81,161.77,161.8,28189.0
2022-07-11 13:20:00,161.8,161.83,161.67,161.67,21021.0,161.8,161.83,161.67,161.67,21021.0
2022-07-11 13:25:00,161.68,161.72,161.51,161.57,105221.0,161.68,161.72,161.51,161.57,105221.0
2022-07-11 13:30:00,161.58,161.65,161.52,161.63,82371.0,161.58,161.65,161.52,161.63,82371.0
2022-07-11 13:35:00,161.63,161.67,161.61,161.65,30791.0,161.63,161.67,161.61,161.65,30791.0
2022-07-11 13:40:00,161.64,161.73,161.62,161.71,26278.0,161.64,161.73,161.62,161.71,26278.0
2022-07-11 13:45:00,161.72,161.75,161.69,161.74,40255.0,161.72,161.75,161.69,161.74,40255.0
2022-07-11 13:50:00,161.74,161.81,161.72,161.77,22809.0,161.74,161.81,161.72,161.77,22809.0
2022-07-11 13:55:00,161.77,161.86,161.76,161.84,12151.0,161.77,161.86,161.76,161.84,12151.0
2022-07-11 14:00:00,161.83,161.88,161.78,161.78,16827.0,161.83,161.88,161.78,161.78,16827.0
2022-07-11 14:05:00,161.79,161.79,161.72,161.72,25397.0,161.79,161.79,161.72,161.72,25397.0
2022-07-11 14:10:00,161.74,161.75,161.69,161.69,18248.0,161.74,161.75,161.69,161.69,18248.0
2022-07-11 14:15:00,161.69,161.74,161.69,161.72,15699.0,161.69,161.74,161.69,161.72,15699.0
2022-07-11 14:20:00,161.72,161.73,161.68,161.69,14941.0,161.72,161.73,161.68,161.69,14941.0
2022-07-11 14:25:00,161.69,161.7,161.68,161.69,6118.0,161.69,161.7,161.68,161.69,6118.0
2022-07-11 14:30:00,161.7,161.7,161.64,161.64,17389.0,161.7,161.7,161.64,161.64,17389.0
2022-07-11 14:35:00,161.67,161.68,161.65,161.67,24926.0,161.67,161.68,161.65,161.67,24926.0
2022-07-11 14:40:00,161.68,161.7,161.67,161.7,7356.0,161.68,161.7,161.67,161.7,7356.0
2022-07-11 14:45:00,161.69,161.71,161.67,161.69,16157.0,161.69,161.71,161.67,161.69,16157.0
2022-07-11 14:50:00,161.68,161.68,161.63,161.63,7536.0,161.68,161.68,161.63,161.63,7536.0
2022-07-11 14:55:00,161.64,161.76,161.64,161.74,28991.0,161.64,161.76,161.64,161.74,28991.0
2022-07-11 15:00:00,161.72,161.75,161.66,161.67,34043.0,161.72,161.75,161.66,161.67,34043.0
2022-07-11 15:05:00,161.67,161.67,161.63,161.63,28349.0,161.67,161.67,161.63,161.63,28349.0
2022-07-11 15:10:00,161.63,161.66,161.59,161.62,24065.0,161.63,161.66,161.59,161.62,24065.0
2022-07-11 15:15:00,161.62,161.63,161.58,161.59,23120.0,161.62,161.63,161.58,161.59,23120.0
2022-07-11 15:20:00,161.59,161.62,161.58,161.62,35875.0,161.59,161.62,161.58,161.62,35875.0
2022-07-11 15:25:00,161.63,161.65,161.61,161.62,30275.0,161.63,161.65,161.61,161.62,30275.0
2022-07-11 15:30:00,161.63,161.63,161.55,161.56,42383.0,161.63,161.63,161.55,161.56,42383.0
2022-07-11 15:35:00,161.55,161.61,161.55,161.58,67455.0,161.55,161.61,161.55,161.58,67455.0
2022-07-11 15:40:00,161.57,161.58,161.39,161.41,136758.0,161.57,161.58,161.39,161.41,136758.0
2022-07-11 15:45:00,161.41,161.46,161.37,161.38,96462.0,161.41,161.46,161.37,161.38,96462.0
2022-07-11 15:50:00,161.38,161.42,161.38,161.42,64700.0,161.38,161.42,161.38,161.42,64700.0
2022-07-11 15:55:00,161.41,161.48,161.38,161.45,168069.0,161.41,161.48,161.38,161.45,168069.0
2022-07-12 09:30:00,161.22,161.37,161.12,161.3,128924.0,161.22,161.37,161.12,161.3,128924.0
2022-07-12 09:35:00,161.32,161.47,161.29,161.33,74139.0,161.32,161.47,161.29,161.33,74139.0
2022-07-12 09:40:00,161.32,161.34,161.08,161.11,55541.0,161.32,161.34,161.08,161.11,55541.0
2022-07-12 09:45:00,161.11,161.11,160.98,161.0,72328.0,161.11,161.11,160.98,161.0,72328.0
2022-07-12 09:50:00,160.98,161.2,160.89,161.2,126635.0,160.98,161.2,160.89,161.2,126635.0
2022-07-12 09:55:00,161.2,161.24,161.08,161.23,42499.0,161.2,161.24,161.08,161.23,42499.0
2022-07-12 10:00:00,161.21,161.44,161.21,161.26,101474.0,161.21,161.44,161.21,161.26,101474.0
2022-07-12 10:05:00,161.27,161.39,161.25,161.25,67490.0,161.27,161.39,161.25,161.25,67490.0
2022-07-12 10:10:00,161.25,161.35,161.21,161.28,39478.0,161.25,161.35,161.21,161.28,39478.0
2022-07-12 10:15:00,161.27,161.27,161.13,161.14,26505.0,161.27,161.27,161.13,161.14,26505.0
2022-07-12 10:20:00,161.13,161.2,161.09,161.11,27704.0,161.13,161.2,161.09,161.11,27704.0
2022-07-12 10:25:00,161.12,161.32,161.11,161.27,21883.0,161.12,161.32,161.11,161.27,21883.0
2022-07-12 10:30:00,161.27,161.28,161.05,161.1,32537.0,161.27,161.28,161.05,161.1,32537.0
2022-07-12 10:35:00,161.09,161.25,161.08,161.15,62752.0,161.09,161.25,161.08,161.15,62752.0
2022-07-12 10:40:00,161.15,161.16,161.05,161.1,80346.0,161.15,161.16,161.05,161.1,80346.0
2022-07-12 10:45:00,161.11,161.29,161.11,161.27,60136.0,161.11,161.29,161.11,161.27,60136.0
2022-07-12 10:50:00,161.26,161.29,161.16,161.23,91361.0,161.26,161.29,161.16,161.23,91361.0
2022-07-12 10:55:00,161.25,161.33,161.22,161.28,41190.0,161.25,161.33,161.22,161.28,41190.0
2022-07-12 11:00:00,161.28,161.33,161.15,161.29,47986.0,161.28,161.33,161.15,161.29,47986.0
2022-07-12 11:05:00,161.3,161.43,161.3,161.38,67251.0,161.3,161.43,161.3,161.38,67251.0
2022-07-12 11:10:00,161.41,161.53,161.37,161.37,57010.0,161.41,161.53,161.37,161.37,57010.0
2022-07-12 11:15:00,161.37,161.52,161.32,161.43,25346.0,161.37,161.52,161.32,161.43,25346.0
2022-07-12 11:20:00,161.43,161.53,161.38,161.52,25517.0,161.43,161.53,161.38,161.52,25517.0
2022-07-12 11:25:00,161.54,161.62,161.52,161.56,61111.0,161.54,161.62,161.52,161.56,61111.0
2022-07-12 11:30:00,161.58,161.62,161.51,161.59,34570.0,161.58,161.62,161.51,161.59,34570.0
2022-07-12 11:35:00,161.59,161.61,161.51,161.55,70353.0,161.59,161.61,161.51,161.55,70353.0
2022-07-12 11:40:00,161.53,161.54,161.42,161.52,59592.0,161.53,161.54,161.42,161.52,59592.0
2022-07-12 11:45:00,161.53,161.57,161.51,161.51,15980.0,161.53,161.57,161.51,161.51,15980.0
2022-07-12 11:50:00,161.51,161.53,161.47,161.49,86934.0,161.51,161.53,161.47,161.49,86934.0
2022-07-12 11:55:00,161.5,161.5,161.37,161.43,105555.0,161.5,161.5,161.37,161.43,105555.0
2022-07-12 12:00:00,161.44,161.48,161.39,161.39,25193.0,161.44,161.48,161.39,161.39,25193.0
2022-07-12 12:05:00,161.41,161.46,161.33,161.33,17588.0,161.41,161.46,161.33,161.33,17588.0
2022-07-12 12:10:00,161.33,161.36,161.29,161.36,19879.0,161.33,161.36,161.29,161.36,19879.0
2022-07-12 12:15:00,161.37,161.41,161.34,161.39,19111.0,161.37,161.41,161.34,161.39,19111.0
2022-07-12 12:20:00,161.38,161.39,161.25,161.29,114088.0,161.38,161.39,161.25,161.29,114088.0
2022-07-12 12:25:00,161.28,161.32,161.27,161.3,22671.0,161.28,161.32,161.27,161.3,22671.0
2022-07-12 12:30:00,161.3,161.32,161.28,161.32,51887.0,161.3,161.32,161.28,161.32,51887.0
2022-07-12 12:35:00,161.32,161.37,161.32,161.36,166961.0,161.32,161.37,161.32,161.36,166961.0
2022-07-12 12:40:00,161.35,161.35,161.24,161.25,106091.0,161.35,161.35,161.24,161.25,106091.0
2022-07-12 12:45:00,161.25,161.27,161.23,161.24,42229.0,161.25,161.27,161.23,161.24,42229.0
2022-07-12 12:50:00,161.24,161.32,161.23,161.24,13702.0,161.24,161.32,161.23,161.24,13702.0
2022-07-12 12:55:00,161.23,161.27,161.21,161.21,16008.0,161.23,161.27,161.21,161.21,16008.0
2022-07-12 13:00:00,161.21,161.25,161.1,161.11,56497.0,161.21,161.25,161.1,161.11,56497.0
2022-07-12 13:05:00,161.1,161.12,161.0,161.07,29486.0,161.1,161.12,161.0,161.07,29486.0
2022-07-12 13:10:00,161.05,161.06,161.0,161.0,42855.0,161.05,161.06,161.0,161.0,42855.0
2022-07-12 13:15:00,161.01,161.06,160.98,160.99,36444.0,161.01,161.06,160.98,160.99,36444.0
2022-07-12 13:20:00,161.0,161.05,160.97,160.99,22777.0,161.0,161.05,160.97,160.99,22777.0
2022-07-12 13:25:00,160.97,160.98,160.89,160.91,100339.0,160.97,160.98,160.89,160.91,100339.0
2022-07-12 13:30:00,160.91,160.91,160.86,160.89,59101.0,160.91,160.91,160.86,160.89,59101.0
2022-07-12 13:35:00,160.88,160.92,160.82,160.88,31699.0,160.88,160.92,160.82,160.88,31699.0
2022-07-12 13:40:00,160.86,160.99,160.86,160.97,13093.0,160.86,160.99,160.86,160.97,13093.0
2022-07-12 13:45:00,160.96,160.98,160.93,160.95,19495.0,160.96,160.98,160.93,160.95,19495.0
2022-07-12 13:50:00,160.96,160.97,160.88,160.89,20390.0,160.96,160.97,160.88,160.89,20390.0
2022-07-12 13:55:00,160.87,160.99,160.86,160.99,11666.0,160.87,160.99,160.86,160.99,11666.0
2022-07-12 14:00:00,160.99,160.99,160.85,160.85,42230.0,160.99,160.99,160.85,160.85,42230.0
2022-07-12 14:05:00,160.87,160.89,160.79,160.79,65180.0,160.87,160.89,160.79,160.79,65180.0
2022-07-12 14:10:00,160.8,160.85,160.77,160.85,27462.0,160.8,160.85,160.77,160.85,27462.0
2022-07-12 14:15:00,160.85,160.93,160.84,160.91,109050.0,160.85,160.93,160.84,160.91,109050.0
2022-07-12 14:20:00,160.93,160.94,160.88,160.92,15289.0,160.93,160.94,160.88,160.92,15289.0
2022-07-12 14:25:00,160.91,161.01,160.89,160.99,41928.0,160.91,161.01,160.89,160.99,41928.0
2022-07-12 14:30:00,160.99,161.02,160.86,160.87,55972.0,160.99,161.02,160.86,160.87,55972.0
2022-07-12 14:35:00,160.87,160.91,160.84,160.91,24026.0,160.87,160.91,160.84,160.91,24026.0
2022-07-12 14:40:00,160.9,160.98,160.89,160.94,38294.0,160.9,160.98,160.89,160.94,38294.0
2022-07-12 14:45:00,160.94,160.98,160.9,160.93,13617.0,160.94,160.98,160.9,160.93,13617.0
2022-07-12 14:50:00,160.93,160.96,160.89,160.95,28216.0,160.93,160.96,160.89,160.95,28216.0
2022-07-12 14:55:00,160.94,161.17,160.92,161.12,44877.0,160.94,161.17,160.92,161.12,44877.0
2022-07-12 15:00:00,161.12,161.16,161.02,161.03,27283.0,161.12,161.16,161.02,161.03,27283.0
2022-07-12 15:05:00,161.04,161.1,161.03,161.09,34803.0,161.04,161.1,161.03,161.09,34803.0
2022-07-12 15:10:00,161.09,161.09,160.97,160.99,36564.0,161.09,161.09,160.97,160.99,36564.0
2022-07-12 15:15:00,160.99,161.03,160.95,160.99,27025.0,160.99,161.03,160.95,160.99,27025.0
2022-07-12 15:20:00,160.99,160.99,160.9,160.9,27138.0,160.99,160.99,160.9,160.9,27138.0
2022-07-12 15:25:00,160.89,160.9,160.84,160.85,15085.0,160.89,160.9,160.84,160.85,15085.0
2022-07-12 15:30:00,160.84,160.86,160.81,160.83,90646.0,160.84,160.86,160.81,160.83,90646.0
2022-07-12 15:35:00,160.83,160.87,160.76,160.76,58484.0,160.83,160.87,160.76,160.76,58484.0
2022-07-12 15:40:00,160.75,160.81,160.75,160.76,56852.0,160.75,160.81,160.75,160.76,56852.0
2022-07-12 15:45:00,160.77,160.81,160.75,160.77,50066.0,160.77,160.81,160.75,160.77,50066.0
2022-07-12 15:50:00,160.77,160.81,160.75,160.76,101958.0,160.77,160.81,160.75,160.76,101958.0
2022-07-12 15:55:00,160.76,160.86,160.72,160.84,168098.0,160.76,160.86,160.72,160.84,168098.0
2022-07-13 09:30:00,160.1,160.4,160.06,160.27,215111.0,160.1,160.4,160.06,160.27,215111.0
2022-07-13 09:35:00,160.31,160.85,160.25,160.74,212294.0,160.31,160.85,160.25,160.74,212294.0
2022-07-13 09:40:00,160.77,161.13,160.68,160.75,223219.0,160.77,161.13,160.68,160.75,223219.0
2022-07-13 09:45:00,160.77,161.1,160.69,161.01,127209.0,160.77,161.1,160.69,161.01,127209.0
2022-07-13 09:50:00,161.01,161.2,160.89,160.89,158248.0,161.01,161.2,160.89,160.89,158248.0
2022-07-13 09:55:00,160.89,160.92,160.66,160.66,100232.0,160.89,160.92,160.66,160.66,100232.0
2022-07-13 10:00:00,160.66,160.9,160.39,160.81,155268.0,160.66,160.9,160.39,160.81,155268.0
2022-07-13 10:05:00,160.8,160.9,160.5,160.57,97578.0,160.8,160.9,160.5,160.57,97578.0
2022-07-13 10:10:00,160.58,160.81,160.53,160.63,82967.0,160.58,160.81,160.53,160.63,82967.0
2022-07-13 10:15:00,160.63,160.97,160.54,160.96,158022.0,160.63,160.97,160.54,160.96,158022.0
2022-07-13 10:20:00,160.94,161.0,160.85,160.95,171465.0,160.94,161.0,160.85,160.95,171465.0
2022-07-13 10:25:00,160.96,161.06,160.92,161.06,137968.0,160.96,161.06,160.92,161.06,137968.0
2022-07-13 10:30:00,161.05,161.21,160.94,161.14,163451.0,161.05,161.21,160.94,161.14,163451.0
2022-07-13 10:35:00,161.16,161.31,161.07,161.29,116013.0,161.16,161.31,161.07,161.29,116013.0
2022-07-13 10:40:00,161.29,161.78,161.29,161.77,287443.0,161.29,161.78,161.29,161.77,287443.0
2022-07-13 10:45:00,161.8,162.04,161.62,161.92,322265.0,161.8,162.04,161.62,161.92,322265.0
2022-07-13 10:50:00,161.92,162.21,161.92,162.04,172161.0,161.92,162.21,161.92,162.04,172161.0
2022-07-13 10:55:00,162.05,162.53,162.05,162.42,303025.0,162.05,162.53,162.05,162.42,303025.0
2022-07-13 11:00:00,162.43,162.58,162.38,162.43,165899.0,162.43,162.58,162.38,162.43,165899.0
2022-07-13 11:05:00,162.44,162.68,162.4,162.4,227979.0,162.44,162.68,162.4,162.4,227979.0
2022-07-13 11:10:00,162.4,162.71,162.39,162.66,140782.0,162.4,162.71,162.39,162.66,140782.0
2022-07-13 11:15:00,162.66,162.7,162.42,162.44,145233.0,162.66,162.7,162.42,162.44,145233.0
2022-07-13 11:20:00,162.45,162.52,162.24,162.28,88626.0,162.45,162.52,162.24,162.28,88626.0
2022-07-13 11:25:00,162.27,162.32,162.07,162.08,58770.0,162.27,162.32,162.07,162.08,58770.0
2022-07-13 11:30:00,162.08,162.24,162.08,162.19,71026.0,162.08,162.24,162.08,162.19,71026.0
2022-07-13 11:35:00,162.17,162.18,161.97,161.99,45743.0,162.17,162.18,161.97,161.99,45743.0
2022-07-13 11:40:00,161.99,162.1,161.93,161.95,50027.0,161.99,162.1,161.93,161.95,50027.0
2022-07-13 11:45:00,161.93,162.08,161.87,162.02,43894.0,161.93,162.08,161.87,162.02,43894.0
2022-07-13 11:50:00,162.03,162.15,161.98,162.03,177454.0,162.03,162.15,161.98,162.03,177454.0
2022-07-13 11:55:00,162.04,162.13,161.96,161.97,124607.0,162.04,162.13,161.96,161.97,124607.0
2022-07-13 12:00:00,161.97,162.0,161.84,161.95,17835.0,161.97,162.0,161.84,161.95,17835.0
2022-07-13 12:05:00,161.97,162.09,161.95,162.06,114720.0,161.97,162.09,161.95,162.06,114720.0
2022-07-13 12:10:00,162.04,162.11,161.96,162.03,26783.0,162.04,162.11,161.96,162.03,26783.0
2022-07-13 12:15:00,162.01,162.07,161.93,162.07,27701.0,162.01,162.07,161.93,162.07,27701.0
2022-07-13 12:20:00,162.08,162.1,161.97,162.01,131720.0,162.08,162.1,161.97,162.01,131720.0
2022-07-13 12:25:00,162.01,162.07,161.98,162.01,44281.0,162.01,162.07,161.98,162.01,44281.0
2022-07-13 12:30:00,162.01,162.11,162.0,162.08,60367.0,162.01,162.11,162.0,162.08,60367.0
2022-07-13 12:35:00,162.08,162.1,162.01,162.03,22651.0,162.08,162.1,162.01,162.03,22651.0
2022-07-13 12:40:00,162.03,162.04,161.79,161.92,113886.0,162.03,162.04,161.79,161.92,113886.0
2022-07-13 12:45:00,161.91,161.97,161.82,161.96,28986.0,161.91,161.97,161.82,161.96,28986.0
2022-07-13 12:50:00,161.97,161.97,161.89,161.94,34401.0,161.97,161.97,161.89,161.94,34401.0
2022-07-13 12:55:00,161.94,162.03,161.92,162.02,40362.0,161.94,162.03,161.92,162.02,40362.0
2022-07-13 13:00:00,162.02,162.06,161.88,161.95,89830.0,162.02,162.06,161.88,161.95,89830.0
2022-07-13 13:05:00,161.97,162.02,161.91,161.94,14766.0,161.97,162.02,161.91,161.94,14766.0
2022-07-13 13:10:00,161.96,162.17,161.95,162.16,40895.0,161.96,162.17,161.95,162.16,40895.0
2022-07-13 13:15:00,162.17,162.2,162.07,162.08,31443.0,162.17,162.2,162.07,162.08,31443.0
2022-07-13 13:20:00,162.1,162.15,162.04,162.08,14374.0,162.1,162.15,162.04,162.08,14374.0
2022-07-13 13:25:00,162.1,162.15,161.88,161.93,46966.0,162.1,162.15,161.88,161.93,46966.0
2022-07-13 13:30:00,161.94,162.0,161.84,161.93,46048.0,161.94,162.0,161.84,161.93,46048.0
2022-07-13 13:35:00,161.94,162.1,161.91,162.08,26276.0,161.94,162.1,161.91,162.08,26276.0
2022-07-13 13:40:00,162.06,162.09,162.0,162.09,12995.0,162.06,162.09,162.0,162.09,12995.0
2022-07-13 13:45:00,162.09,162.14,162.08,162.1,11011.0,162.09,162.14,162.08,162.1,11011.0
2022-07-13 13:50:00,162.09,162.1,162.05,162.07,15800.0,162.09,162.1,162.05,162.07,15800.0
2022-07-13 13:55:00,162.07,162.2,162.07,162.17,14450.0,162.07,162.2,162.07,162.17,14450.0
2022-07-13 14:00:00,162.17,162.17,161.8,161.81,36029.0,162.17,162.17,161.8,161.81,36029.0
2022-07-13 14:05:00,161.78,161.97,161.73,161.77,24612.0,161.78,161.97,161.73,161.77,24612.0
2022-07-13 14:10:00,161.78,161.88,161.75,161.87,21664.0,161.78,161.88,161.75,161.87,21664.0
2022-07-13 14:15:00,161.85,161.88,161.81,161.85,13967.0,161.85,161.88,161.81,161.85,13967.0
2022-07-13 14:20:00,161.86,161.87,161.77,161.84,9219.0,161.86,161.87,161.77,161.84,9219.0
2022-07-13 14:25:00,161.86,161.93,161.8,161.92,15969.0,161.86,161.93,161.8,161.92,15969.0
2022-07-13 14:30:00,161.93,161.98,161.91,161.97,24420.0,161.93,161.98,161.91,161.97,24420.0
2022-07-13 14:35:00,161.98,161.99,161.92,161.99,16661.0,161.98,161.99,161.92,161.99,16661.0
2022-07-13 14:40:00,161.96,161.97,161.82,161.83,20977.0,161.96,161.97,161.82,161.83,20977.0
2022-07-13 14:45:00,161.85,162.02,161.85,161.92,15708.0,161.85,162.02,161.85,161.92,15708.0
2022-07-13 14:50:00,161.92,161.93,161.81,161.85,61926.0,161.92,161.93,161.81,161.85,61926.0
2022-07-13 14:55:00,161.85,161.85,161.63,161.72,107513.0,161.85,161.85,161.63,161.72,107513.0
2022-07-13 15:00:00,161.74,161.74,161.64,161.68,17833.0,161.74,161.74,161.64,161.68,17833.0
2022-07-13 15:05:00,161.69,161.7,161.6,161.66,34852.0,161.69,161.7,161.6,161.66,34852.0
2022-07-13 15:10:00,161.65,161.72,161.6,161.72,13892.0,161.65,161.72,161.6,161.72,13892.0
2022-07-13 15:15:00,161.69,161.72,161.65,161.69,16506.0,161.69,161.72,161.65,161.69,16506.0
2022-07-13 15:20:00,161.68,161.7,161.64,161.68,11342.0,161.68,161.7,161.64,161.68,11342.0
2022-07-13 15:25:00,161.67,161.68,161.56,161.58,38345.0,161.67,161.68,161.56,161.58,38345.0
2022-07-13 15:30:00,161.58,161.59,161.5,161.55,25856.0,161.58,161.59,161.5,161.55,25856.0
2022-07-13 15:35:00,161.53,161.61,161.5,161.61,13465.0,161.53,161.61,161.5,161.61,13465.0
2022-07-13 15:40:00,161.61,161.62,161.5,161.51,29611.0,161.61,161.62,161.5,161.51,29611.0
2022-07-13 15:45:00,161.52,161.61,161.48,161.5,129127.0,161.52,161.61,161.48,161.5,129127.0
2022-07-13 15:50:00,161.5,161.58,161.48,161.58,38739.0,161.5,161.58,161.48,161.58,38739.0
2022-07-13 15:55:00,161.56,161.63,161.51,161.57,175954.0,161.56,161.63,161.51,161.57,175954.0
2022-07-14 09:30:00,159.02,159.2,158.64,158.75,328634.0,159.02,159.2,158.64,158.75,328634.0
2022-07-14 09:35:00,158.76,158.9,158.58,158.6,189509.0,158.76,158.9,158.58,158.6,189509.0
2022-07-14 09:40:00,158.6,158.62,158.42,158.45,240676.0,158.6,158.62,158.42,158.45,240676.0
2022-07-14 09:45:00,158.44,158.47,158.22,158.42,201358.0,158.44,158.47,158.22,158.42,201358.0
2022-07-14 09:50:00,158.41,159.1,158.4,158.75,188289.0,158.41,159.1,158.4,158.75,188289.0
2022-07-14 09:55:00,158.75,158.87,158.67,158.71,72794.0,158.75,158.87,158.67,158.71,72794.0
2022-07-14 10:00:00,158.71,158.71,158.4,158.4,136878.0,158.71,158.71,158.4,158.4,136878.0
2022-07-14 10:05:00,158.4,158.6,158.28,158.6,58475.0,158.4,158.6,158.28,158.6,58475.0
2022-07-14 10:10:00,158.59,158.85,158.51,158.63,113978.0,158.59,158.85,158.51,158.63,113978.0
2022-07-14 10:15:00,158.62,158.74,158.51,158.74,37816.0,158.62,158.74,158.51,158.74,37816.0
2022-07-14 10:20:00,158.72,158.88,158.68,158.81,98828.0,158.72,158.88,158.68,158.81,98828.0
2022-07-14 10:25:00,158.81,159.11,158.81,158.95,101159.0,158.81,159.11,158.81,158.95,101159.0
2022-07-14 10:30:00,158.95,159.03,158.76,158.79,104608.0,158.95,159.03,158.76,158.79,104608.0
2022-07-14 10:35:00,158.8,159.09,158.72,159.09,95391.0,158.8,159.09,158.72,159.09,95391.0
2022-07-14 10:40:00,159.08,159.28,159.06,159.27,112005.0,159.08,159.28,159.06,159.27,112005.0
2022-07-14 10:45:00,159.25,159.29,158.99,159.07,124928.0,159.25,159.29,158.99,159.07,124928.0
2022-07-14 10:50:00,159.08,159.24,159.08,159.12,76477.0,159.08,159.24,159.08,159.12,76477.0
2022-07-14 10:55:00,159.11,159.27,159.07,159.13,133016.0,159.11,159.27,159.07,159.13,133016.0
2022-07-14 11:00:00,159.16,159.41,159.02,159.15,95299.0,159.16,159.41,159.02,159.15,95299.0
2022-07-14 11:05:00,159.13,159.34,159.1,159.19,99963.0,159.13,159.34,159.1,159.19,99963.0
2022-07-14 11:10:00,159.19,159.19,158.97,159.0,101916.0,159.19,159.19,158.97,159.0,101916.0
2022-07-14 11:15:00,158.99,159.12,158.86,158.97,70884.0,158.99,159.12,158.86,158.97,70884.0
2022-07-14 11:20:00,158.98,159.03,158.85,158.89,87009.0,158.98,159.03,158.85,158.89,87009.0
2022-07-14 11:25:00,158.88,158.92,158.78,158.9,94010.0,158.88,158.92,158.78,158.9,94010.0
2022-07-14 11:30:00,158.89,159.18,158.86,159.18,36375.0,158.89,159.18,158.86,159.18,36375.0
2022-07-14 11:35:00,159.17,159.28,159.01,159.28,83846.0,159.17,159.28,159.01,159.28,83846.0
2022-07-14 11:40:00,159.28,159.67,159.28,159.59,114507.0,159.28,159.67,159.28,159.59,114507.0
2022-07-14 11:45:00,159.57,159.72,159.56,159.6,62887.0,159.57,159.72,159.56,159.6,62887.0
2022-07-14 11:50:00,159.61,159.83,159.52,159.52,85982.0,159.61,159.83,159.52,159.52,85982.0
2022-07-14 11:55:00,159.52,159.57,159.46,159.51,43971.0,159.52,159.57,159.46,159.51,43971.0
2022-07-14 12:00:00,159.52,159.52,159.35,159.37,49979.0,159.52,159.52,159.35,159.37,49979.0
2022-07-14 12:05:00,159.43,159.44,159.33,159.35,62764.0,159.43,159.44,159.33,159.35,62764.0
2022-07-14 12:10:00,159.34,159.36,159.28,159.29,21925.0,159.34,159.36,159.28,159.29,21925.0
2022-07-14 12:15:00,159.29,159.34,159.22,159.28,40791.0,159.29,159.34,159.22,159.28,40791.0
2022-07-14 12:20:00,159.25,159.27,158.9,158.94,147513.0,159.25,159.27,158.9,158.94,147513.0
2022-07-14 12:25:00,158.95,159.06,158.92,158.97,69103.0,158.95,159.06,158.92,158.97,69103.0
2022-07-14 12:30:00,158.96,159.07,158.9,158.93,52798.0,158.96,159.07,158.9,158.93,52798.0
2022-07-14 12:35:00,158.93,159.13,158.92,159.09,45313.0,158.93,159.13,158.92,159.09,45313.0
2022-07-14 12:40:00,159.05,159.08,158.97,159.03,44898.0,159.05,159.08,158.97,159.03,44898.0
2022-07-14 12:45:00,159.02,159.09,158.94,158.98,109253.0,159.02,159.09,158.94,158.98,109253.0
2022-07-14 12:50:00,159.05,159.19,158.96,159.14,76820.0,159.05,159.19,158.96,159.14,76820.0
2022-07-14 12:55:00,159.13,159.15,158.9,158.98,74953.0,159.13,159.15,158.9,158.98,74953.0
2022-07-14 13:00:00,158.98,159.1,158.97,159.07,104792.0,158.98,159.1,158.97,159.07,104792.0
2022-07-14 13:05:00,159.06,159.13,158.99,159.13,34515.0,159.06,159.13,158.99,159.13,34515.0
2022-07-14 13:10:00,159.12,159.13,159.0,159.1,34525.0,159.12,159.13,159.0,159.1,34525.0
2022-07-14 13:15:00,159.09,159.17,159.04,159.16,87870.0,159.09,159.17,159.04,159.16,87870.0
2022-07-14 13:20:00,159.17,159.32,159.16,159.19,51399.0,159.17,159.32,159.16,159.19,51399.0
2022-07-14 13:25:00,159.21,159.29,159.09,159.17,64366.0,159.21,159.29,159.09,159.17,64366.0
2022-07-14 13:30:00,159.18,159.3,159.18,159.28,17453.0,159.18,159.3,159.18,159.28,17453.0
2022-07-14 13:35:00,159.28,159.38,159.24,159.37,24400.0,159.28,159.38,159.24,159.37,24400.0
2022-07-14 13:40:00,159.36,159.42,159.31,159.35,45368.0,159.36,159.42,159.31,159.35,45368.0
2022-07-14 13:45:00,159.34,159.35,159.24,159.31,36676.0,159.34,159.35,159.24,159.31,36676.0
2022-07-14 13:50:00,159.31,159.43,159.29,159.39,66541.0,159.31,159.43,159.29,159.39,66541.0
2022-07-14 13:55:00,159.4,159.44,159.22,159.39,1348627.0,159.4,159.44,159.22,159.39,1348627.0
2022-07-14 14:00:00,159.39,159.45,159.33,159.39,97450.0,159.39,159.45,159.33,159.39,97450.0
2022-07-14 14:05:00,159.39,159.47,159.37,159.44,57863.0,159.39,159.47,159.37,159.44,57863.0
2022-07-14 14:10:00,159.44,159.45,159.37,159.4,25350.0,159.44,159.45,159.37,159.4,25350.0
2022-07-14 14:15:00,159.4,159.44,159.37,159.42,33343.0,159.4,159.44,159.37,159.42,33343.0
2022-07-14 14:20:00,159.42,159.51,159.39,159.5,22938.0,159.42,159.51,159.39,159.5,22938.0
2022-07-14 14:25:00,159.51,159.57,159.42,159.46,34904.0,159.51,159.57,159.42,159.46,34904.0
2022-07-14 14:30:00,159.48,159.49,159.38,159.4,53450.0,159.48,159.49,159.38,159.4,53450.0
2022-07-14 14:35:00,159.41,159.58,159.4,159.58,66522.0,159.41,159.58,159.4,159.58,66522.0
2022-07-14 14:40:00,159.6,159.6,159.43,159.45,48432.0,159.6,159.6,159.43,159.45,48432.0
2022-07-14 14:45:00,159.44,159.5,159.41,159.41,35876.0,159.44,159.5,159.41,159.41,35876.0
2022-07-14 14:50:00,159.41,159.44,159.37,159.38,37371.0,159.41,159.44,159.37,159.38,37371.0
2022-07-14 14:55:00,159.39,159.48,159.37,159.46,99647.0,159.39,159.48,159.37,159.46,99647.0
2022-07-14 15:00:00,159.46,159.48,159.37,159.38,88134.0,159.46,159.48,159.37,159.38,88134.0
2022-07-14 15:05:00,159.38,159.39,159.32,159.37,136444.0,159.38,159.39,159.32,159.37,136444.0
2022-07-14 15:10:00,159.36,159.37,159.3,159.33,108040.0,159.36,159.37,159.3,159.33,108040.0
2022-07-14 15:15:00,159.34,159.39,159.3,159.34,80345.0,159.34,159.39,159.3,159.34,80345.0
2022-07-14 15:20:00,159.34,159.39,159.34,159.37,64264.0,159.34,159.39,159.34,159.37,64264.0
2022-07-14 15:25:00,159.39,159.43,159.36,159.41,58151.0,159.39,159.43,159.36,159.41,58151.0
2022-07-14 15:30:00,159.41,159.42,159.36,159.37,71364.0,159.41,159.42,159.36,159.37,71364.0
2022-07-14 15:35:00,159.37,159.39,159.33,159.35,118019.0,159.37,159.39,159.33,159.35,118019.0
2022-07-14 15:40:00,159.35,159.38,159.29,159.35,108947.0,159.35,159.38,159.29,159.35,108947.0
2022-07-14 15:45:00,159.35,159.4,159.33,159.37,106446.0,159.35,159.4,159.33,159.37,106446.0
2022-07-14 15:50:00,159.37,159.38,159.27,159.27,231525.0,159.37,159.38,159.27,159.27,231525.0
2022-07-14 15:55:00,159.27,159.31,159.24,159.28,313751.0,159.27,159.31,159.24,159.28,313751.0
2022-07-15 09:30:00,159.01,159.23,158.95,159.02,274200.0,159.01,159.23,158.95,159.02,274200.0
2022-07-15 09:35:00,159.02,159.05,158.81,158.95,99711.0,159.02,159.05,158.81,158.95,99711.0
2022-07-15 09:40:00,158.92,158.98,158.77,158.93,131242.0,158.92,158.98,158.77,158.93,131242.0
2022-07-15 09:45:00,158.91,158.95,158.66,158.69,133997.0,158.91,158.95,158.66,158.69,133997.0
2022-07-15 09:50:00,158.66,158.78,158.64,158.7,106950.0,158.66,158.78,158.64,158.7,106950.0
2022-07-15 09:55:00,158.71,158.75,158.6,158.68,125997.0,158.71,158.75,158.6,158.68,125997.0
2022-07-15 10:00:00,158.73,159.25,158.69,159.03,128338.0,158.73,159.25,158.69,159.03,128338.0
2022-07-15 10:05:00,159.05,159.12,158.89,158.92,74408.0,159.05,159.12,158.89,158.92,74408.0
2022-07-15 10:10:00,158.92,158.92,158.57,158.62,56023.0,158.92,158.92,158.57,158.62,56023.0
2022-07-15 10:15:00,158.65,158.68,158.35,158.44,135207.0,158.65,158.68,158.35,158.44,135207.0
2022-07-15 10:20:00,158.43,158.62,158.39,158.61,61755.0,158.43,158.62,158.39,158.61,61755.0
2022-07-15 10:25:00,158.62,159.0,158.62,159.0,95089.0,158.62,159.0,158.62,159.0,95089.0
2022-07-15 10:30:00,158.98,158.98,158.78,158.79,118053.0,158.98,158.98,158.78,158.79,118053.0
2022-07-15 10:35:00,158.77,159.02,158.68,158.72,65859.0,158.77,159.02,158.68,158.72,65859.0
2022-07-15 10:40:00,158.72,158.73,158.51,158.51,76242.0,158.72,158.73,158.51,158.51,76242.0
2022-07-15 10:45:00,158.49,158.62,158.46,158.59,114058.0,158.49,158.62,158.46,158.59,114058.0
2022-07-15 10:50:00,158.58,158.69,158.56,158.67,60472.0,158.58,158.69,158.56,158.67,60472.0
2022-07-15 10:55:00,158.68,158.85,158.68,158.85,42957.0,158.68,158.85,158.68,158.85,42957.0
2022-07-15 11:00:00,158.86,158.92,158.79,158.85,26457.0,158.86,158.92,158.79,158.85,26457.0
2022-07-15 11:05:00,158.88,159.05,158.78,159.04,57214.0,158.88,159.05,158.78,159.04,57214.0
2022-07-15 11:10:00,159.03,159.03,158.84,158.97,38407.0,159.03,159.03,158.84,158.97,38407.0
2022-07-15 11:15:00,158.95,158.97,158.83,158.89,32520.0,158.95,158.97,158.83,158.89,32520.0
2022-07-15 11:20:00,158.91,159.03,158.9,159.02,19603.0,158.91,159.03,158.9,159.02,19603.0
2022-07-15 11:25:00,159.01,159.24,159.0,159.18,40961.0,159.01,159.24,159.0,159.18,40961.0
2022-07-15 11:30:00,159.18,159.18,159.0,159.1,31055.0,159.18,159.18,159.0,159.1,31055.0
2022-07-15 11:35:00,159.1,159.1,158.95,158.98,24430.0,159.1,159.1,158.95,158.98,24430.0
2022-07-15 11:40:00,158.98,159.0,158.87,158.96,28839.0,158.98,159.0,158.87,158.96,28839.0
2022-07-15 11:45:00,158.96,159.07,158.95,159.06,44354.0,158.96,159.07,158.95,159.06,44354.0
2022-07-15 11:50:00,159.05,159.14,159.02,159.04,74120.0,159.05,159.14,159.02,159.04,74120.0
2022-07-15 11:55:00,159.03,159.06,158.88,158.88,56617.0,159.03,159.06,158.88,158.88,56617.0
2022-07-15 12:00:00,158.89,158.9,158.82,158.87,39315.0,158.89,158.9,158.82,158.87,39315.0
2022-07-15 12:05:00,158.85,158.88,158.81,158.81,61624.0,158.85,158.88,158.81,158.81,61624.0
2022-07-15 12:10:00,158.82,158.84,158.76,158.79,26473.0,158.82,158.84,158.76,158.79,26473.0
2022-07-15 12:15:00,158.79,158.9,158.74,158.87,37085.0,158.79,158.9,158.74,158.87,37085.0
2022-07-15 12:20:00,158.88,158.9,158.78,158.8,30441.0,158.88,158.9,158.78,158.8,30441.0
2022-07-15 12:25:00,158.78,158.82,158.74,158.77,41603.0,158.78,158.82,158.74,158.77,41603.0
2022-07-15 12:30:00,158.78,158.83,158.75,158.78,21779.0,158.78,158.83,158.75,158.78,21779.0
2022-07-15 12:35:00,158.78,158.88,158.77,158.87,37123.0,158.78,158.88,158.77,158.87,37123.0
2022-07-15 12:40:00,158.85,158.89,158.82,158.89,13294.0,158.85,158.89,158.82,158.89,13294.0
2022-07-15 12:45:00,158.86,158.94,158.83,158.92,14958.0,158.86,158.94,158.83,158.92,14958.0
2022-07-15 12:50:00,158.91,158.91,158.8,158.87,48626.0,158.91,158.91,158.8,158.87,48626.0
2022-07-15 12:55:00,158.87,158.9,158.85,158.88,18061.0,158.87,158.9,158.85,158.88,18061.0
2022-07-15 13:00:00,158.89,158.95,158.86,158.92,32005.0,158.89,158.95,158.86,158.92,32005.0
2022-07-15 13:05:00,158.93,158.94,158.87,158.89,21536.0,158.93,158.94,158.87,158.89,21536.0
2022-07-15 13:10:00,158.88,158.97,158.88,158.94,20850.0,158.88,158.97,158.88,158.94,20850.0
2022-07-15 13:15:00,158.95,158.97,158.91,158.91,11112.0,158.95,158.97,158.91,158.91,11112.0
2022-07-15 13:20:00,158.92,158.96,158.9,158.93,13756.0,158.92,158.96,158.9,158.93,13756.0
2022-07-15 13:25:00,158.94,158.97,158.84,158.84,28417.0,158.94,158.97,158.84,158.84,28417.0
2022-07-15 13:30:00,158.87,158.9,158.83,158.84,25818.0,158.87,158.9,158.83,158.84,25818.0
2022-07-15 13:35:00,158.85,158.88,158.81,158.85,30235.0,158.85,158.88,158.81,158.85,30235.0
2022-07-15 13:40:00,158.85,158.87,158.82,158.87,22821.0,158.85,158.87,158.82,158.87,22821.0
2022-07-15 13:45:00,158.87,158.92,158.84,158.88,17794.0,158.87,158.92,158.84,158.88,17794.0
2022-07-15 13:50:00,158.87,158.88,158.85,158.86,16625.0,158.87,158.88,158.85,158.86,16625.0
2022-07-15 13:55:00,158.87,158.92,158.86,158.91,21171.0,158.87,158.92,158.86,158.91,21171.0
2022-07-15 14:00:00,158.93,158.96,158.89,158.93,17159.0,158.93,158.96,158.89,158.93,17159.0
2022-07-15 14:05:00,158.93,158.96,158.92,158.94,46354.0,158.93,158.96,158.92,158.94,46354.0
2022-07-15 14:10:00,158.95,158.97,158.89,158.92,18489.0,158.95,158.97,158.89,158.92,18489.0
2022-07-15 14:15:00,158.9,158.93,158.84,158.88,23165.0,158.9,158.93,158.84,158.88,23165.0
2022-07-15 14:20:00,158.89,158.93,158.89,158.93,14930.0,158.89,158.93,158.89,158.93,14930.0
2022-07-15 14:25:00,158.93,158.94,158.86,158.89,24969.0,158.93,158.94,158.86,158.89,24969.0
2022-07-15 14:30:00,158.88,158.89,158.83,158.85,16823.0,158.88,158.89,158.83,158.85,16823.0
2022-07-15 14:35:00,158.85,158.9,158.85,158.87,21661.0,158.85,158.9,158.85,158.87,21661.0
2022-07-15 14:40:00,158.88,158.9,158.84,158.86,18003.0,158.88,158.9,158.84,158.86,18003.0
2022-07-15 14:45:00,158.87,158.9,158.84,158.88,22646.0,158.87,158.9,158.84,158.88,22646.0
2022-07-15 14:50:00,158.88,158.89,158.84,158.89,49325.0,158.88,158.89,158.84,158.89,49325.0
2022-07-15 14:55:00,158.89,158.91,158.87,158.9,21013.0,158.89,158.91,158.87,158.9,21013.0
2022-07-15 15:00:00,158.89,158.89,158.77,158.86,55555.0,158.89,158.89,158.77,158.86,55555.0
2022-07-15 15:05:00,158.85,158.93,158.83,158.91,77872.0,158.85,158.93,158.83,158.91,77872.0
2022-07-15 15:10:00,158.91,158.93,158.82,158.88,95497.0,158.91,158.93,158.82,158.88,95497.0
2022-07-15 15:15:00,158.88,158.92,158.87,158.91,30859.0,158.88,158.92,158.87,158.91,30859.0
2022-07-15 15:20:00,158.91,158.94,158.89,158.94,23210.0,158.91,158.94,158.89,158.94,23210.0
2022-07-15 15:25:00,158.93,158.94,158.89,158.91,71675.0,158.93,158.94,158.89,158.91,71675.0
2022-07-15 15:30:00,158.92,158.95,158.88,158.93,60022.0,158.92,158.95,158.88,158.93,60022.0
2022-07-15 15:35:00,158.92,158.93,158.86,158.88,51901.0,158.92,158.93,158.86,158.88,51901.0
2022-07-15 15:40:00,158.88,158.89,158.85,158.87,39683.0,158.88,158.89,158.85,158.87,39683.0
2022-07-15 15:45:00,158.88,158.89,158.84,158.86,78900.0,158.88,158.89,158.84,158.86,78900.0
2022-07-15 15:50:00,158.86,158.87,158.83,158.86,116979.0,158.86,158.87,158.83,158.86,116979.0
2022-07-15 15:55:00,158.86,159.03,158.85,159.0,502671.0,158.86,159.03,158.85,159.0,502671.0
2022-07-18 09:30:00,160.08,160.43,160.05,160.38,173200.0,160.08,160.43,160.05,160.38,173200.0
2022-07-18 09:35:00,160.39,160.43,160.19,160.2,98708.0,160.39,160.43,160.19,160.2,98708.0
2022-07-18 09:40:00,160.21,160.22,159.97,160.01,72185.0,160.21,160.22,159.97,160.01,72185.0
2022-07-18 09:45:00,160.03,160.16,159.93,160.15,84368.0,160.03,160.16,159.93,160.15,84368.0
2022-07-18 09:50:00,160.16,160.29,160.1,160.13,109993.0,160.16,160.29,160.1,160.13,109993.0
2022-07-18 09:55:00,160.14,160.31,160.1,160.22,102408.0,160.14,160.31,160.1,160.22,102408.0
2022-07-18 10:00:00,160.24,160.27,160.01,160.06,133283.0,160.24,160.27,160.01,160.06,133283.0
2022-07-18 10:05:00,160.06,160.07,159.84,159.86,69301.0,160.06,160.07,159.84,159.86,69301.0
2022-07-18 10:10:00,159.86,159.92,159.79,159.87,163657.0,159.86,159.92,159.79,159.87,163657.0
2022-07-18 10:15:00,159.84,160.09,159.83,160.07,59983.0,159.84,160.09,159.83,160.07,59983.0
2022-07-18 10:20:00,160.05,160.08,159.97,160.04,56533.0,160.05,160.08,159.97,160.04,56533.0
2022-07-18 10:25:00,160.04,160.1,159.91,159.91,32934.0,160.04,160.1,159.91,159.91,32934.0
2022-07-18 10:30:00,159.9,159.95,159.82,159.86,44073.0,159.9,159.95,159.82,159.86,44073.0
2022-07-18 10:35:00,159.86,159.88,159.76,159.8,43911.0,159.86,159.88,159.76,159.8,43911.0
2022-07-18 10:40:00,159.81,159.81,159.65,159.77,94066.0,159.81,159.81,159.65,159.77,94066.0
2022-07-18 10:45:00,159.76,159.92,159.76,159.9,84024.0,159.76,159.92,159.76,159.9,84024.0
2022-07-18 10:50:00,159.9,159.94,159.84,159.91,36578.0,159.9,159.94,159.84,159.91,36578.0
2022-07-18 10:55:00,159.92,159.98,159.82,159.83,83164.0,159.92,159.98,159.82,159.83,83164.0
2022-07-18 11:00:00,159.83,159.84,159.63,159.73,98098.0,159.83,159.84,159.63,159.73,98098.0
2022-07-18 11:05:00,159.73,159.75,159.52,159.52,80143.0,159.73,159.75,159.52,159.52,80143.0
2022-07-18 11:10:00,159.54,159.56,159.39,159.53,86847.0,159.54,159.56,159.39,159.53,86847.0
2022-07-18 11:15:00,159.53,159.6,159.45,159.45,41980.0,159.53,159.6,159.45,159.45,41980.0
2022-07-18 11:20:00,159.45,159.49,159.37,159.46,53512.0,159.45,159.49,159.37,159.46,53512.0
2022-07-18 11:25:00,159.45,159.45,159.26,159.38,63159.0,159.45,159.45,159.26,159.38,63159.0
2022-07-18 11:30:00,159.37,159.48,159.33,159.45,28686.0,159.37,159.48,159.33,159.45,28686.0
2022-07-18 11:35:00,159.45,159.46,159.34,159.36,45100.0,159.45,159.46,159.34,159.36,45100.0
2022-07-18 11:40:00,159.38,159.43,159.32,159.43,14717.0,159.38,159.43,159.32,159.43,14717.0
2022-07-18 11:45:00,159.42,159.47,159.37,159.41,24333.0,159.42,159.47,159.37,159.41,24333.0
2022-07-18 11:50:00,159.43,159.44,159.32,159.35,69564.0,159.43,159.44,159.32,159.35,69564.0
2022-07-18 11:55:00,159.31,159.43,159.29,159.42,32569.0,159.31,159.43,159.29,159.42,32569.0
2022-07-18 12:00:00,159.43,159.56,159.43,159.54,45536.0,159.43,159.56,159.43,159.54,45536.0
2022-07-18 12:05:00,159.53,159.54,159.46,159.47,14780.0,159.53,159.54,159.46,159.47,14780.0
2022-07-18 12:10:00,159.47,159.51,159.46,159.5,30963.0,159.47,159.51,159.46,159.5,30963.0
2022-07-18 12:15:00,159.48,159.52,159.45,159.48,20470.0,159.48,159.52,159.45,159.48,20470.0
2022-07-18 12:20:00,159.49,159.57,159.46,159.53,26307.0,159.49,159.57,159.46,159.53,26307.0
2022-07-18 12:25:00,159.52,159.54,159.48,159.54,14769.0,159.52,159.54,159.48,159.54,14769.0
2022-07-18 12:30:00,159.53,159.58,159.47,159.53,40542.0,159.53,159.58,159.47,159.53,40542.0
2022-07-18 12:35:00,159.53,159.6,159.51,159.56,37484.0,159.53,159.6,159.51,159.56,37484.0
2022-07-18 12:40:00,159.55,159.64,159.54,159.63,25809.0,159.55,159.64,159.54,159.63,25809.0
2022-07-18 12:45:00,159.63,159.63,159.52,159.53,32057.0,159.63,159.63,159.52,159.53,32057.0
2022-07-18 12:50:00,159.54,159.56,159.5,159.56,19613.0,159.54,159.56,159.5,159.56,19613.0
2022-07-18 12:55:00,159.53,159.59,159.48,159.56,21917.0,159.53,159.59,159.48,159.56,21917.0
2022-07-18 13:00:00,159.55,159.55,159.48,159.55,18253.0,159.55,159.55,159.48,159.55,18253.0
2022-07-18 13:05:00,159.54,159.56,159.52,159.54,6285.0,159.54,159.56,159.52,159.54,6285.0
2022-07-18 13:10:00,159.53,159.61,159.49,159.61,24956.0,159.53,159.61,159.49,159.61,24956.0
2022-07-18 13:15:00,159.61,159.62,159.52,159.54,19370.0,159.61,159.62,159.52,159.54,19370.0
2022-07-18 13:20:00,159.55,159.59,159.54,159.58,15697.0,159.55,159.59,159.54,159.58,15697.0
2022-07-18 13:25:00,159.56,159.61,159.55,159.57,27954.0,159.56,159.61,159.55,159.57,27954.0
2022-07-18 13:30:00,159.57,159.6,159.54,159.54,22542.0,159.57,159.6,159.54,159.54,22542.0
2022-07-18 13:35:00,159.54,159.6,159.5,159.5,16899.0,159.54,159.6,159.5,159.5,16899.0
2022-07-18 13:40:00,159.5,159.52,159.46,159.48,18574.0,159.5,159.52,159.46,159.48,18574.0
2022-07-18 13:45:00,159.47,159.52,159.4,159.41,35757.0,159.47,159.52,159.4,159.41,35757.0
2022-07-18 13:50:00,159.42,159.44,159.38,159.41,33293.0,159.42,159.44,159.38,159.41,33293.0
2022-07-18 13:55:00,159.41,159.41,159.33,159.36,86087.0,159.41,159.41,159.33,159.36,86087.0
2022-07-18 14:00:00,159.34,159.34,159.26,159.27,37482.0,159.34,159.34,159.26,159.27,37482.0
2022-07-18 14:05:00,159.27,159.34,159.26,159.31,79533.0,159.27,159.34,159.26,159.31,79533.0
2022-07-18 14:10:00,159.32,159.38,159.27,159.28,11743.0,159.32,159.38,159.27,159.28,11743.0
2022-07-18 14:15:00,159.27,159.4,159.25,159.39,68663.0,159.27,159.4,159.25,159.39,68663.0
2022-07-18 14:20:00,159.38,159.39,159.34,159.34,12601.0,159.38,159.39,159.34,159.34,12601.0
2022-07-18 14:25:00,159.35,159.35,159.29,159.35,23321.0,159.35,159.35,159.29,159.35,23321.0
2022-07-18 14:30:00,159.35,159.41,159.32,159.41,39633.0,159.35,159.41,159.32,159.41,39633.0
2022-07-18 14:35:00,159.41,159.47,159.4,159.43,77656.0,159.41,159.47,159.4,159.43,77656.0
2022-07-18 14:40:00,159.42,159.42,159.35,159.38,32788.0,159.42,159.42,159.35,159.38,32788.0
2022-07-18 14:45:00,159.39,159.4,159.29,159.31,57589.0,159.39,159.4,159.29,159.31,57589.0
2022-07-18 14:50:00,159.31,159.31,159.2,159.24,89071.0,159.31,159.31,159.2,159.24,89071.0
2022-07-18 14:55:00,159.24,159.28,159.15,159.15,48748.0,159.24,159.28,159.15,159.15,48748.0
2022-07-18 15:00:00,159.15,159.22,159.13,159.17,20946.0,159.15,159.22,159.13,159.17,20946.0
2022-07-18 15:05:00,159.17,159.22,159.16,159.21,78109.0,159.17,159.22,159.16,159.21,78109.0
2022-07-18 15:10:00,159.21,159.22,159.12,159.17,172013.0,159.21,159.22,159.12,159.17,172013.0
2022-07-18 15:15:00,159.16,159.2,159.12,159.17,34933.0,159.16,159.2,159.12,159.17,34933.0
2022-07-18 15:20:00,159.19,159.2,159.15,159.19,28192.0,159.19,159.2,159.15,159.19,28192.0
2022-07-18 15:25:00,159.19,159.21,159.14,159.15,22879.0,159.19,159.21,159.14,159.15,22879.0
2022-07-18 15:30:00,159.15,159.18,159.1,159.1,30935.0,159.15,159.18,159.1,159.1,30935.0
2022-07-18 15:35:00,159.11,159.16,159.1,159.15,86834.0,159.11,159.16,159.1,159.15,86834.0
2022-07-18 15:40:00,159.16,159.21,159.12,159.17,56570.0,159.16,159.21,159.12,159.17,56570.0
2022-07-18 15:45:00,159.16,159.17,159.05,159.08,95082.0,159.16,159.17,159.05,159.08,95082.0
2022-07-18 15:50:00,159.07,159.11,159.05,159.09,60280.0,159.07,159.11,159.05,159.09,60280.0
2022-07-18 15:55:00,159.09,159.17,159.07,159.14,156608.0,159.09,159.17,159.07,159.14,156608.0
2022-07-19 09:30:00,159.47,159.65,159.4,159.6,134610.0,159.47,159.65,159.4,159.6,134610.0
2022-07-19 09:35:00,159.63,159.8,159.59,159.7,91423.0,159.63,159.8,159.59,159.7,91423.0
2022-07-19 09:40:00,159.69,159.75,159.62,159.72,43390.0,159.69,159.75,159.62,159.72,43390.0
2022-07-19 09:45:00,159.72,159.72,159.49,159.56,31360.0,159.72,159.72,159.49,159.56,31360.0
2022-07-19 09:50:00,159.58,159.7,159.44,159.47,97942.0,159.58,159.7,159.44,159.47,97942.0
2022-07-19 09:55:00,159.46,159.55,159.43,159.46,35943.0,159.46,159.55,159.43,159.46,35943.0
2022-07-19 10:00:00,159.47,159.69,159.47,159.5,96103.0,159.47,159.69,159.47,159.5,96103.0
2022-07-19 10:05:00,159.52,159.67,159.51,159.64,27531.0,159.52,159.67,159.51,159.64,27531.0
2022-07-19 10:10:00,159.66,159.79,159.58,159.62,25065.0,159.66,159.79,159.58,159.62,25065.0
2022-07-19 10:15:00,159.59,159.61,159.44,159.46,18251.0,159.59,159.61,159.44,159.46,18251.0
2022-07-19 10:20:00,159.45,159.52,159.35,159.4,73389.0,159.45,159.52,159.35,159.4,73389.0
2022-07-19 10:25:00,159.38,159.5,159.34,159.44,44002.0,159.38,159.5,159.34,159.44,44002.0
2022-07-19 10:30:00,159.44,159.58,159.41,159.47,24181.0,159.44,159.58,159.41,159.47,24181.0
2022-07-19 10:35:00,159.45,159.52,159.41,159.47,29124.0,159.45,159.52,159.41,159.47,29124.0
2022-07-19 10:40:00,159.48,159.58,159.42,159.43,20358.0,159.48,159.58,159.42,159.43,20358.0
2022-07-19 10:45:00,159.44,159.56,159.43,159.55,71137.0,159.44,159.56,159.43,159.55,71137.0
2022-07-19 10:50:00,159.56,159.63,159.52,159.55,19140.0,159.56,159.63,159.52,159.55,19140.0
2022-07-19 10:55:00,159.53,159.7,159.49,159.67,49244.0,159.53,159.7,159.49,159.67,49244.0
2022-07-19 11:00:00,159.66,159.7,159.62,159.68,26481.0,159.66,159.7,159.62,159.68,26481.0
2022-07-19 11:05:00,159.69,159.72,159.6,159.72,23337.0,159.69,159.72,159.6,159.72,23337.0
2022-07-19 11:10:00,159.71,159.81,159.69,159.78,34436.0,159.71,159.81,159.69,159.78,34436.0
2022-07-19 11:15:00,159.77,159.8,159.73,159.76,15889.0,159.77,159.8,159.73,159.76,15889.0
2022-07-19 11:20:00,159.76,159.78,159.62,159.63,15534.0,159.76,159.78,159.62,159.63,15534.0
2022-07-19 11:25:00,159.62,159.79,159.62,159.78,25354.0,159.62,159.79,159.62,159.78,25354.0
2022-07-19 11:30:00,159.8,159.86,159.77,159.84,34642.0,159.8,159.86,159.77,159.84,34642.0
2022-07-19 11:35:00,159.83,159.87,159.76,159.81,42240.0,159.83,159.87,159.76,159.81,42240.0
2022-07-19 11:40:00,159.8,159.8,159.73,159.73,14155.0,159.8,159.8,159.73,159.73,14155.0
2022-07-19 11:45:00,159.75,159.76,159.7,159.71,33508.0,159.75,159.76,159.7,159.71,33508.0
2022-07-19 11:50:00,159.72,159.76,159.67,159.74,20066.0,159.72,159.76,159.67,159.74,20066.0
2022-07-19 11:55:00,159.73,159.79,159.71,159.79,16603.0,159.73,159.79,159.71,159.79,16603.0
2022-07-19 12:00:00,159.8,159.81,159.6,159.6,34771.0,159.8,159.81,159.6,159.6,34771.0
2022-07-19 12:05:00,159.59,159.6,159.55,159.57,11562.0,159.59,159.6,159.55,159.57,11562.0
2022-07-19 12:10:00,159.56,159.66,159.56,159.61,16685.0,159.56,159.66,159.56,159.61,16685.0
2022-07-19 12:15:00,159.61,159.64,159.59,159.6,21555.0,159.61,159.64,159.59,159.6,21555.0
2022-07-19 12:20:00,159.59,159.65,159.59,159.64,25618.0,159.59,159.65,159.59,159.64,25618.0
2022-07-19 12:25:00,159.64,159.65,159.6,159.64,8700.0,159.64,159.65,159.6,159.64,8700.0
2022-07-19 12:30:00,159.63,159.74,159.63,159.7,11821.0,159.63,159.74,159.63,159.7,11821.0
2022-07-19 12:35:00,159.66,159.67,159.61,159.61,11188.0,159.66,159.67,159.61,159.61,11188.0
2022-07-19 12:40:00,159.59,159.6,159.47,159.49,49167.0,159.59,159.6,159.47,159.49,49167.0
2022-07-19 12:45:00,159.48,159.53,159.46,159.52,35972.0,159.48,159.53,159.46,159.52,35972.0
2022-07-19 12:50:00,159.52,159.54,159.48,159.5,11626.0,159.52,159.54,159.48,159.5,11626.0
2022-07-19 12:55:00,159.5,159.55,159.48,159.51,41422.0,159.5,159.55,159.48,159.51,41422.0
2022-07-19 13:00:00,159.51,159.54,159.49,159.5,23783.0,159.51,159.54,159.49,159.5,23783.0
2022-07-19 13:05:00,159.5,159.52,159.46,159.49,18299.0,159.5,159.52,159.46,159.49,18299.0
2022-07-19 13:10:00,159.49,159.59,159.48,159.59,14043.0,159.49,159.59,159.48,159.59,14043.0
2022-07-19 13:15:00,159.58,159.6,159.56,159.59,3477.0,159.58,159.6,159.56,159.59,3477.0
2022-07-19 13:20:00,159.6,159.61,159.53,159.6,15321.0,159.6,159.61,159.53,159.6,15321.0
2022-07-19 13:25:00,159.61,159.67,159.55,159.55,48779.0,159.61,159.67,159.55,159.55,48779.0
2022-07-19 13:30:00,159.56,159.59,159.53,159.59,15648.0,159.56,159.59,159.53,159.59,15648.0
2022-07-19 13:35:00,159.59,159.64,159.59,159.64,13516.0,159.59,159.64,159.59,159.64,13516.0
2022-07-19 13:40:00,159.64,159.66,159.55,159.55,23283.0,159.64,159.66,159.55,159.55,23283.0
2022-07-19 13:45:00,159.56,159.57,159.5,159.5,6714.0,159.56,159.57,159.5,159.5,6714.0
2022-07-19 13:50:00,159.49,159.51,159.45,159.48,12045.0,159.49,159.51,159.45,159.48,12045.0
2022-07-19 13:55:00,159.48,159.5,159.46,159.46,19532.0,159.48,159.5,159.46,159.46,19532.0
2022-07-19 14:00:00,159.47,159.5,159.44,159.47,13466.0,159.47,159.5,159.44,159.47,13466.0
2022-07-19 14:05:00,159.47,159.47,159.42,159.44,10639.0,159.47,159.47,159.42,159.44,10639.0
2022-07-19 14:10:00,159.43,159.46,159.38,159.44,14471.0,159.43,159.46,159.38,159.44,14471.0
2022-07-19 14:15:00,159.44,159.51,159.41,159.49,30837.0,159.44,159.51,159.41,159.49,30837.0
2022-07-19 14:20:00,159.5,159.5,159.46,159.5,5667.0,159.5,159.5,159.46,159.5,5667.0
2022-07-19 14:25:00,159.49,159.56,159.47,159.55,13700.0,159.49,159.56,159.47,159.55,13700.0
2022-07-19 14:30:00,159.54,159.54,159.43,159.44,105530.0,159.54,159.54,159.43,159.44,105530.0
2022-07-19 14:35:00,159.44,159.44,159.38,159.39,17743.0,159.44,159.44,159.38,159.39,17743.0
2022-07-19 14:40:00,159.39,159.42,159.35,159.4,20072.0,159.39,159.42,159.35,159.4,20072.0
2022-07-19 14:45:00,159.38,159.4,159.33,159.39,15408.0,159.38,159.4,159.33,159.39,15408.0
2022-07-19 14:50:00,159.38,159.41,159.35,159.4,20606.0,159.38,159.41,159.35,159.4,20606.0
2022-07-19 14:55:00,159.4,159.43,159.37,159.39,152990.0,159.4,159.43,159.37,159.39,152990.0
2022-07-19 15:00:00,159.39,159.42,159.36,159.37,17418.0,159.39,159.42,159.36,159.37,17418.0
2022-07-19 15:05:00,159.38,159.5,159.37,159.49,24340.0,159.38,159.5,159.37,159.49,24340.0
2022-07-19 15:10:00,159.49,159.52,159.47,159.5,13200.0,159.49,159.52,159.47,159.5,13200.0
2022-07-19 15:15:00,159.49,159.52,159.47,159.5,18369.0,159.49,159.52,159.47,159.5,18369.0
2022-07-19 15:20:00,159.51,159.56,159.5,159.56,22459.0,159.51,159.56,159.5,159.56,22459.0
2022-07-19 15:25:00,159.56,159.62,159.54,159.61,25494.0,159.56,159.62,159.54,159.61,25494.0
2022-07-19 15:30:00,159.6,159.6,159.53,159.53,21061.0,159.6,159.6,159.53,159.53,21061.0
2022-07-19 15:35:00,159.53,159.54,159.5,159.53,37867.0,159.53,159.54,159.5,159.53,37867.0
2022-07-19 15:40:00,159.53,159.53,159.48,159.5,20189.0,159.53,159.53,159.48,159.5,20189.0
2022-07-19 15:45:00,159.5,159.52,159.46,159.52,37835.0,159.5,159.52,159.46,159.52,37835.0
2022-07-19 15:50:00,159.52,159.55,159.46,159.49,46052.0,159.52,159.55,159.46,159.49,46052.0
2022-07-19 15:55:00,159.49,159.6,159.42,159.56,168057.0,159.49,159.6,159.42,159.56,168057.0
2022-07-20 09:30:00,159.71,159.82,159.53,159.61,151943.0,159.71,159.82,159.53,159.61,151943.0
2022-07-20 09:35:00,159.65,159.71,159.51,159.56,35401.0,159.65,159.71,159.51,159.56,35401.0
2022-07-20 09:40:00,159.56,159.63,159.38,159.42,50726.0,159.56,159.63,159.38,159.42,50726.0
2022-07-20 09:45:00,159.39,159.4,159.26,159.31,75595.0,159.39,159.4,159.26,159.31,75595.0
2022-07-20 09:50:00,159.33,159.33,159.15,159.25,57592.0,159.33,159.33,159.15,159.25,57592.0
2022-07-20 09:55:00,159.25,159.4,159.24,159.34,19282.0,159.25,159.4,159.24,159.34,19282.0
2022-07-20 10:00:00,159.32,159.43,159.15,159.25,119272.0,159.32,159.43,159.15,159.25,119272.0
2022-07-20 10:05:00,159.24,159.25,159.07,159.25,59968.0,159.24,159.25,159.07,159.25,59968.0
2022-07-20 10:10:00,159.22,159.26,159.14,159.25,27230.0,159.22,159.26,159.14,159.25,27230.0
2022-07-20 10:15:00,159.24,159.28,159.15,159.27,15460.0,159.24,159.28,159.15,159.27,15460.0
2022-07-20 10:20:00,159.27,159.32,159.18,159.23,23665.0,159.27,159.32,159.18,159.23,23665.0
2022-07-20 10:25:00,159.22,159.31,159.19,159.26,27293.0,159.22,159.31,159.19,159.26,27293.0
2022-07-20 10:30:00,159.24,159.3,159.21,159.27,25992.0,159.24,159.3,159.21,159.27,25992.0
2022-07-20 10:35:00,159.27,159.36,159.21,159.35,36686.0,159.27,159.36,159.21,159.35,36686.0
2022-07-20 10:40:00,159.35,159.4,159.26,159.36,24554.0,159.35,159.4,159.26,159.36,24554.0
2022-07-20 10:45:00,159.39,159.43,159.33,159.36,44877.0,159.39,159.43,159.33,159.36,44877.0
2022-07-20 10:50:00,159.36,159.43,159.32,159.4,64755.0,159.36,159.43,159.32,159.4,64755.0
2022-07-20 10:55:00,159.41,159.42,159.34,159.35,22767.0,159.41,159.42,159.34,159.35,22767.0
2022-07-20 11:00:00,159.35,159.37,159.19,159.24,54454.0,159.35,159.37,159.19,159.24,54454.0
2022-07-20 11:05:00,159.23,159.26,159.2,159.24,17416.0,159.23,159.26,159.2,159.24,17416.0
2022-07-20 11:10:00,159.24,159.27,159.22,159.22,68642.0,159.24,159.27,159.22,159.22,68642.0
2022-07-20 11:15:00,159.22,159.22,159.15,159.16,68470.0,159.22,159.22,159.15,159.16,68470.0
2022-07-20 11:20:00,159.16,159.23,159.15,159.21,32780.0,159.16,159.23,159.15,159.21,32780.0
2022-07-20 11:25:00,159.2,159.21,159.08,159.09,26709.0,159.2,159.21,159.08,159.09,26709.0
2022-07-20 11:30:00,159.06,159.09,159.02,159.08,79816.0,159.06,159.09,159.02,159.08,79816.0
2022-07-20 11:35:00,159.08,159.14,159.05,159.08,64886.0,159.08,159.14,159.05,159.08,64886.0
2022-07-20 11:40:00,159.09,159.14,159.09,159.14,27708.0,159.09,159.14,159.09,159.14,27708.0
2022-07-20 11:45:00,159.13,159.14,159.1,159.11,19610.0,159.13,159.14,159.1,159.11,19610.0
2022-07-20 11:50:00,159.11,159.18,159.08,159.16,18209.0,159.11,159.18,159.08,159.16,18209.0
2022-07-20 11:55:00,159.14,159.18,159.08,159.17,23185.0,159.14,159.18,159.08,159.17,23185.0
2022-07-20 12:00:00,159.16,159.18,159.06,159.09,54909.0,159.16,159.18,159.06,159.09,54909.0
2022-07-20 12:05:00,159.09,159.14,159.07,159.08,27904.0,159.09,159.14,159.07,159.08,27904.0
2022-07-20 12:10:00,159.07,159.09,159.03,159.07,17730.0,159.07,159.09,159.03,159.07,17730.0
2022-07-20 12:15:00,159.07,159.13,159.04,159.1,19034.0,159.07,159.13,159.04,159.1,19034.0
2022-07-20 12:20:00,159.09,159.12,159.06,159.12,23229.0,159.09,159.12,159.06,159.12,23229.0
2022-07-20 12:25:00,159.11,159.15,159.07,159.07,15331.0,159.11,159.15,159.07,159.07,15331.0
2022-07-20 12:30:00,159.08,159.08,159.01,159.05,34439.0,159.08,159.08,159.01,159.05,34439.0
2022-07-20 12:35:00,159.04,159.09,159.03,159.03,9675.0,159.04,159.09,159.03,159.03,9675.0
2022-07-20 12:40:00,159.05,159.07,158.79,158.88,153115.0,159.05,159.07,158.79,158.88,153115.0
2022-07-20 12:45:00,158.87,158.88,158.58,158.61,209142.0,158.87,158.88,158.58,158.61,209142.0
2022-07-20 12:50:00,158.61,158.75,158.54,158.64,71226.0,158.61,158.75,158.54,158.64,71226.0
2022-07-20 12:55:00,158.64,158.8,158.63,158.71,28605.0,158.64,158.8,158.63,158.71,28605.0
2022-07-20 13:00:00,158.7,158.79,158.62,158.69,43763.0,158.7,158.79,158.62,158.69,43763.0
2022-07-20 13:05:00,158.69,158.83,158.66,158.75,29607.0,158.69,158.83,158.66,158.75,29607.0
2022-07-20 13:10:00,158.77,158.82,158.7,158.72,42661.0,158.77,158.82,158.7,158.72,42661.0
2022-07-20 13:15:00,158.72,158.75,158.7,158.73,33956.0,158.72,158.75,158.7,158.73,33956.0
2022-07-20 13:20:00,158.73,158.75,158.67,158.74,18060.0,158.73,158.75,158.67,158.74,18060.0
2022-07-20 13:25:00,158.73,158.73,158.61,158.71,61284.0,158.73,158.73,158.61,158.71,61284.0
2022-07-20 13:30:00,158.72,158.79,158.66,158.75,19433.0,158.72,158.79,158.66,158.75,19433.0
2022-07-20 13:35:00,158.74,158.74,158.65,158.66,11565.0,158.74,158.74,158.65,158.66,11565.0
2022-07-20 13:40:00,158.65,158.73,158.63,158.71,17980.0,158.65,158.73,158.63,158.71,17980.0
2022-07-20 13:45:00,158.7,158.7,158.63,158.64,15535.0,158.7,158.7,158.63,158.64,15535.0
2022-07-20 13:50:00,158.64,158.65,158.55,158.55,89168.0,158.64,158.65,158.55,158.55,89168.0
2022-07-20 13:55:00,158.55,158.55,158.42,158.44,52862.0,158.55,158.55,158.42,158.44,52862.0
2022-07-20 14:00:00,158.46,158.55,158.44,158.47,43819.0,158.46,158.55,158.44,158.47,43819.0
2022-07-20 14:05:00,158.47,158.51,158.44,158.47,10731.0,158.47,158.51,158.44,158.47,10731.0
2022-07-20 14:10:00,158.45,158.49,158.4,158.47,31931.0,158.45,158.49,158.4,158.47,31931.0
2022-07-20 14:15:00,158.44,158.59,158.44,158.58,33194.0,158.44,158.59,158.44,158.58,33194.0
2022-07-20 14:20:00,158.56,158.63,158.54,158.63,23097.0,158.56,158.63,158.54,158.63,23097.0
2022-07-20 14:25:00,158.63,158.69,158.6,158.68,22977.0,158.63,158.69,158.6,158.68,22977.0
2022-07-20 14:30:00,158.67,158.67,158.58,158.63,19904.0,158.67,158.67,158.58,158.63,19904.0
2022-07-20 14:35:00,158.64,158.65,158.59,158.6,17460.0,158.64,158.65,158.59,158.6,17460.0
2022-07-20 14:40:00,158.59,158.62,158.58,158.6,19574.0,158.59,158.62,158.58,158.6,19574.0
2022-07-20 14:45:00,158.6,158.66,158.59,158.64,16274.0,158.6,158.66,158.59,158.64,16274.0
2022-07-20 14:50:00,158.63,158.65,158.55,158.56,20514.0,158.63,158.65,158.55,158.56,20514.0
2022-07-20 14:55:00,158.56,158.59,158.53,158.56,28098.0,158.56,158.59,158.53,158.56,28098.0
2022-07-20 15:00:00,158.56,158.56,158.52,158.55,12242.0,158.56,158.56,158.52,158.55,12242.0
2022-07-20 15:05:00,158.56,158.58,158.5,158.51,43016.0,158.56,158.58,158.5,158.51,43016.0
2022-07-20 15:10:00,158.51,158.55,158.47,158.47,29487.0,158.51,158.55,158.47,158.47,29487.0
2022-07-20 15:15:00,158.47,158.5,158.41,158.47,38436.0,158.47,158.5,158.41,158.47,38436.0
2022-07-20 15:20:00,158.47,158.48,158.42,158.45,65793.0,158.47,158.48,158.42,158.45,65793.0
2022-07-20 15:25:00,158.45,158.47,158.43,158.45,43872.0,158.45,158.47,158.43,158.45,43872.0
2022-07-20 15:30:00,158.45,158.45,158.41,158.41,27897.0,158.45,158.45,158.41,158.41,27897.0
2022-07-20 15:35:00,158.41,158.42,158.38,158.4,106560.0,158.41,158.42,158.38,158.4,106560.0
2022-07-20 15:40:00,158.39,158.4,158.25,158.28,156500.0,158.39,158.4,158.25,158.28,156500.0
2022-07-20 15:45:00,158.29,158.29,158.22,158.22,74404.0,158.29,158.29,158.22,158.22,74404.0
2022-07-20 15:50:00,158.22,158.24,158.06,158.1,244000.0,158.22,158.24,158.06,158.1,244000.0
2022-07-20 15:55:00,158.11,158.15,158.02,158.04,169410.0,158.11,158.15,158.02,158.04,169410.0
2022-07-21 09:30:00,158.31,158.71,158.26,158.53,198329.0,158.31,158.71,158.26,158.53,198329.0
2022-07-21 09:35:00,158.53,158.85,158.51,158.79,97229.0,158.53,158.85,158.51,158.79,97229.0
2022-07-21 09:40:00,158.78,158.98,158.65,158.67,68994.0,158.78,158.98,158.65,158.67,68994.0
2022-07-21 09:45:00,158.66,158.81,158.58,158.63,60949.0,158.66,158.81,158.58,158.63,60949.0
2022-07-21 09:50:00,158.62,159.17,158.61,159.14,66568.0,158.62,159.17,158.61,159.14,66568.0
2022-07-21 09:55:00,159.15,159.31,158.98,159.0,86042.0,159.15,159.31,158.98,159.0,86042.0
2022-07-21 10:00:00,158.98,159.15,158.94,159.08,69768.0,158.98,159.15,158.94,159.08,69768.0
2022-07-21 10:05:00,159.06,159.34,159.06,159.19,82386.0,159.06,159.34,159.06,159.19,82386.0
2022-07-21 10:10:00,159.18,159.21,158.86,158.88,68121.0,159.18,159.21,158.86,158.88,68121.0
2022-07-21 10:15:00,158.87,158.99,158.8,158.95,70384.0,158.87,158.99,158.8,158.95,70384.0
2022-07-21 10:20:00,158.94,159.01,158.82,158.86,64963.0,158.94,159.01,158.82,158.86,64963.0
2022-07-21 10:25:00,158.86,158.89,158.78,158.81,23636.0,158.86,158.89,158.78,158.81,23636.0
2022-07-21 10:30:00,158.84,159.13,158.84,159.09,166557.0,158.84,159.13,158.84,159.09,166557.0
2022-07-21 10:35:00,159.1,159.24,159.09,159.13,45103.0,159.1,159.24,159.09,159.13,45103.0
2022-07-21 10:40:00,159.13,159.35,159.08,159.28,61689.0,159.13,159.35,159.08,159.28,61689.0
2022-07-21 10:45:00,159.26,159.36,159.21,159.26,211252.0,159.26,159.36,159.21,159.26,211252.0
2022-07-21 10:50:00,159.27,159.47,159.21,159.32,63643.0,159.27,159.47,159.21,159.32,63643.0
2022-07-21 10:55:00,159.34,159.72,159.33,159.55,131814.0,159.34,159.72,159.33,159.55,131814.0
2022-07-21 11:00:00,159.58,160.03,159.48,159.98,205607.0,159.58,160.03,159.48,159.98,205607.0
2022-07-21 11:05:00,159.99,160.17,159.81,159.82,117453.0,159.99,160.17,159.81,159.82,117453.0
2022-07-21 11:10:00,159.85,159.95,159.71,159.76,96139.0,159.85,159.95,159.71,159.76,96139.0
2022-07-21 11:15:00,159.77,159.8,159.61,159.63,49825.0,159.77,159.8,159.61,159.63,49825.0
2022-07-21 11:20:00,159.63,159.66,159.35,159.39,54132.0,159.63,159.66,159.35,159.39,54132.0
2022-07-21 11:25:00,159.4,159.48,159.34,159.48,24495.0,159.4,159.48,159.34,159.48,24495.0
2022-07-21 11:30:00,159.51,159.65,159.42,159.6,51110.0,159.51,159.65,159.42,159.6,51110.0
2022-07-21 11:35:00,159.6,159.68,159.52,159.54,16234.0,159.6,159.68,159.52,159.54,16234.0
2022-07-21 11:40:00,159.54,159.7,159.53,159.6,29133.0,159.54,159.7,159.53,159.6,29133.0
2022-07-21 11:45:00,159.61,159.7,159.6,159.63,21629.0,159.61,159.7,159.6,159.63,21629.0
2022-07-21 11:50:00,159.59,159.69,159.57,159.65,35918.0,159.59,159.69,159.57,159.65,35918.0
2022-07-21 11:55:00,159.65,159.74,159.65,159.69,18608.0,159.65,159.74,159.65,159.69,18608.0
2022-07-21 12:00:00,159.7,159.73,159.64,159.67,27150.0,159.7,159.73,159.64,159.67,27150.0
2022-07-21 12:05:00,159.68,159.71,159.62,159.67,27335.0,159.68,159.71,159.62,159.67,27335.0
2022-07-21 12:10:00,159.67,159.73,159.5,159.5,29605.0,159.67,159.73,159.5,159.5,29605.0
2022-07-21 12:15:00,159.52,159.54,159.45,159.53,20323.0,159.52,159.54,159.45,159.53,20323.0
2022-07-21 12:20:00,159.53,159.65,159.53,159.64,17073.0,159.53,159.65,159.53,159.64,17073.0
2022-07-21 12:25:00,159.64,159.7,159.63,159.67,25034.0,159.64,159.7,159.63,159.67,25034.0
2022-07-21 12:30:00,159.64,159.7,159.64,159.7,7998.0,159.64,159.7,159.64,159.7,7998.0
2022-07-21 12:35:00,159.7,159.71,159.61,159.64,14669.0,159.7,159.71,159.61,159.64,14669.0
2022-07-21 12:40:00,159.63,159.67,159.53,159.55,18752.0,159.63,159.67,159.53,159.55,18752.0
2022-07-21 12:45:00,159.53,159.54,159.43,159.45,19318.0,159.53,159.54,159.43,159.45,19318.0
2022-07-21 12:50:00,159.45,159.58,159.45,159.53,17464.0,159.45,159.58,159.45,159.53,17464.0
2022-07-21 12:55:00,159.55,159.57,159.44,159.55,55188.0,159.55,159.57,159.44,159.55,55188.0
2022-07-21 13:00:00,159.55,159.6,159.47,159.53,28821.0,159.55,159.6,159.47,159.53,28821.0
2022-07-21 13:05:00,159.55,159.67,159.55,159.66,25727.0,159.55,159.67,159.55,159.66,25727.0
2022-07-21 13:10:00,159.66,159.77,159.66,159.72,33605.0,159.66,159.77,159.66,159.72,33605.0
2022-07-21 13:15:00,159.72,159.76,159.64,159.71,18371.0,159.72,159.76,159.64,159.71,18371.0
2022-07-21 13:20:00,159.72,159.83,159.72,159.83,14807.0,159.72,159.83,159.72,159.83,14807.0
2022-07-21 13:25:00,159.82,159.9,159.79,159.82,27665.0,159.82,159.9,159.79,159.82,27665.0
2022-07-21 13:30:00,159.81,159.83,159.71,159.72,28612.0,159.81,159.83,159.71,159.72,28612.0
2022-07-21 13:35:00,159.72,159.77,159.68,159.73,20876.0,159.72,159.77,159.68,159.73,20876.0
2022-07-21 13:40:00,159.73,159.83,159.71,159.79,30657.0,159.73,159.83,159.71,159.79,30657.0
2022-07-21 13:45:00,159.79,159.79,159.73,159.73,9792.0,159.79,159.79,159.73,159.73,9792.0
2022-07-21 13:50:00,159.72,159.77,159.68,159.77,15699.0,159.72,159.77,159.68,159.77,15699.0
2022-07-21 13:55:00,159.76,159.82,159.74,159.76,9943.0,159.76,159.82,159.74,159.76,9943.0
2022-07-21 14:00:00,159.77,159.86,159.74,159.81,19052.0,159.77,159.86,159.74,159.81,19052.0
2022-07-21 14:05:00,159.84,159.88,159.81,159.83,22635.0,159.84,159.88,159.81,159.83,22635.0
2022-07-21 14:10:00,159.82,159.82,159.75,159.79,35170.0,159.82,159.82,159.75,159.79,35170.0
2022-07-21 14:15:00,159.8,159.82,159.78,159.78,13044.0,159.8,159.82,159.78,159.78,13044.0
2022-07-21 14:20:00,159.77,159.82,159.76,159.78,14807.0,159.77,159.82,159.76,159.78,14807.0
2022-07-21 14:25:00,159.78,159.82,159.78,159.8,7387.0,159.78,159.82,159.78,159.8,7387.0
2022-07-21 14:30:00,159.8,159.87,159.8,159.85,76256.0,159.8,159.87,159.8,159.85,76256.0
2022-07-21 14:35:00,159.84,159.89,159.83,159.86,12510.0,159.84,159.89,159.83,159.86,12510.0
2022-07-21 14:40:00,159.87,159.89,159.84,159.85,11105.0,159.87,159.89,159.84,159.85,11105.0
2022-07-21 14:45:00,159.85,159.87,159.82,159.83,20185.0,159.85,159.87,159.82,159.83,20185.0
2022-07-21 14:50:00,159.82,159.86,159.8,159.84,38222.0,159.82,159.86,159.8,159.84,38222.0
2022-07-21 14:55:00,159.84,159.87,159.81,159.87,24097.0,159.84,159.87,159.81,159.87,24097.0
2022-07-21 15:00:00,159.85,159.88,159.77,159.78,18107.0,159.85,159.88,159.77,159.78,18107.0
2022-07-21 15:05:00,159.78,159.89,159.78,159.88,58572.0,159.78,159.89,159.78,159.88,58572.0
2022-07-21 15:10:00,159.88,159.9,159.86,159.89,40690.0,159.88,159.9,159.86,159.89,40690.0
2022-07-21 15:15:00,159.87,159.94,159.86,159.94,13523.0,159.87,159.94,159.86,159.94,13523.0
2022-07-21 15:20:00,159.93,160.07,159.92,160.07,79340.0,159.93,160.07,159.92,160.07,79340.0
2022-07-21 15:25:00,160.07,160.15,160.07,160.12,29739.0,160.07,160.15,160.07,160.12,29739.0
2022-07-21 15:30:00,160.12,160.16,160.1,160.12,56153.0,160.12,160.16,160.1,160.12,56153.0
2022-07-21 15:35:00,160.12,160.14,160.0,160.05,101840.0,160.12,160.14,160.0,160.05,101840.0
2022-07-21 15:40:00,160.05,160.18,160.03,160.13,169257.0,160.05,160.18,160.03,160.13,169257.0
2022-07-21 15:45:00,160.13,160.18,160.07,160.1,51960.0,160.13,160.18,160.07,160.1,51960.0
2022-07-21 15:50:00,160.1,160.18,160.1,160.16,81375.0,160.1,160.18,160.1,160.16,81375.0
2022-07-21 15:55:00,160.15,160.31,160.14,160.28,263341.0,160.15,160.31,160.14,160.28,263341.0
2022-07-22 09:30:00,160.55,160.86,160.54,160.83,115979.0,160.55,160.86,160.54,160.83,115979.0
2022-07-22 09:35:00,160.84,160.92,160.77,160.87,42018.0,160.84,160.92,160.77,160.87,42018.0
2022-07-22 09:40:00,160.87,161.14,160.84,161.02,54647.0,160.87,161.14,160.84,161.02,54647.0
2022-07-22 09:45:00,161.19,161.98,161.06,161.83,339583.0,161.19,161.98,161.06,161.83,339583.0
2022-07-22 09:50:00,161.86,161.94,161.54,161.61,115192.0,161.86,161.94,161.54,161.61,115192.0
2022-07-22 09:55:00,161.62,161.78,161.53,161.7,57028.0,161.62,161.78,161.53,161.7,57028.0
2022-07-22 10:00:00,161.71,161.99,161.68,161.97,81940.0,161.71,161.99,161.68,161.97,81940.0
2022-07-22 10:05:00,161.96,161.98,161.63,161.66,181241.0,161.96,161.98,161.63,161.66,181241.0
2022-07-22 10:10:00,161.67,162.13,161.67,161.85,102994.0,161.67,162.13,161.67,161.85,102994.0
2022-07-22 10:15:00,161.86,161.89,161.76,161.81,157884.0,161.86,161.89,161.76,161.81,157884.0
2022-07-22 10:20:00,161.8,161.8,161.45,161.51,94599.0,161.8,161.8,161.45,161.51,94599.0
2022-07-22 10:25:00,161.56,161.59,161.39,161.46,31192.0,161.56,161.59,161.39,161.46,31192.0
2022-07-22 10:30:00,161.44,161.44,161.22,161.33,94512.0,161.44,161.44,161.22,161.33,94512.0
2022-07-22 10:35:00,161.32,161.38,161.22,161.25,36346.0,161.32,161.38,161.22,161.25,36346.0
2022-07-22 10:40:00,161.26,161.55,161.25,161.52,45857.0,161.26,161.55,161.25,161.52,45857.0
2022-07-22 10:45:00,161.54,161.7,161.5,161.51,99291.0,161.54,161.7,161.5,161.51,99291.0
2022-07-22 10:50:00,161.52,161.59,161.29,161.31,65626.0,161.52,161.59,161.29,161.31,65626.0
2022-07-22 10:55:00,161.36,161.52,161.35,161.52,48750.0,161.36,161.52,161.35,161.52,48750.0
2022-07-22 11:00:00,161.49,161.56,161.39,161.4,44215.0,161.49,161.56,161.39,161.4,44215.0
2022-07-22 11:05:00,161.4,161.53,161.3,161.35,24917.0,161.4,161.53,161.3,161.35,24917.0
2022-07-22 11:10:00,161.35,161.45,161.33,161.34,21165.0,161.35,161.45,161.33,161.34,21165.0
2022-07-22 11:15:00,161.34,161.44,161.33,161.44,27277.0,161.34,161.44,161.33,161.44,27277.0
2022-07-22 11:20:00,161.43,161.48,161.37,161.47,34051.0,161.43,161.48,161.37,161.47,34051.0
2022-07-22 11:25:00,161.47,161.51,161.41,161.45,37924.0,161.47,161.51,161.41,161.45,37924.0
2022-07-22 11:30:00,161.46,161.48,161.28,161.32,74708.0,161.46,161.48,161.28,161.32,74708.0
2022-07-22 11:35:00,161.33,161.33,161.18,161.23,21152.0,161.33,161.33,161.18,161.23,21152.0
2022-07-22 11:40:00,161.21,161.27,161.15,161.25,18999.0,161.21,161.27,161.15,161.25,18999.0
2022-07-22 11:45:00,161.24,161.24,161.13,161.15,19483.0,161.24,161.24,161.13,161.15,19483.0
2022-07-22 11:50:00,161.14,161.31,161.14,161.29,12986.0,161.14,161.31,161.14,161.29,12986.0
2022-07-22 11:55:00,161.28,161.37,161.28,161.36,15603.0,161.28,161.37,161.28,161.36,15603.0
2022-07-22 12:00:00,161.37,161.39,161.32,161.34,9876.0,161.37,161.39,161.32,161.34,9876.0
2022-07-22 12:05:00,161.34,161.34,161.18,161.28,19254.0,161.34,161.34,161.18,161.28,19254.0
2022-07-22 12:10:00,161.28,161.28,161.19,161.24,26496.0,161.28,161.28,161.19,161.24,26496.0
2022-07-22 12:15:00,161.28,161.36,161.25,161.35,19219.0,161.28,161.36,161.25,161.35,19219.0
2022-07-22 12:20:00,161.34,161.35,161.28,161.33,13735.0,161.34,161.35,161.28,161.33,13735.0
2022-07-22 12:25:00,161.31,161.33,161.24,161.31,17226.0,161.31,161.33,161.24,161.31,17226.0
2022-07-22 12:30:00,161.31,161.34,161.26,161.33,11198.0,161.31,161.34,161.26,161.33,11198.0
2022-07-22 12:35:00,161.33,161.37,161.27,161.34,18921.0,161.33,161.37,161.27,161.34,18921.0
2022-07-22 12:40:00,161.33,161.35,161.24,161.24,17931.0,161.33,161.35,161.24,161.24,17931.0
2022-07-22 12:45:00,161.25,161.28,161.21,161.22,20440.0,161.25,161.28,161.21,161.22,20440.0
2022-07-22 12:50:00,161.2,161.25,161.15,161.22,26276.0,161.2,161.25,161.15,161.22,26276.0
2022-07-22 12:55:00,161.22,161.29,161.14,161.14,32570.0,161.22,161.29,161.14,161.14,32570.0
2022-07-22 13:00:00,161.15,161.18,160.98,161.02,91822.0,161.15,161.18,160.98,161.02,91822.0
2022-07-22 13:05:00,161.03,161.09,160.99,161.09,15865.0,161.03,161.09,160.99,161.09,15865.0
2022-07-22 13:10:00,161.06,161.11,161.05,161.09,18210.0,161.06,161.11,161.05,161.09,18210.0
2022-07-22 13:15:00,161.11,161.22,161.08,161.13,44812.0,161.11,161.22,161.08,161.13,44812.0
2022-07-22 13:20:00,161.14,161.16,161.11,161.16,14727.0,161.14,161.16,161.11,161.16,14727.0
2022-07-22 13:25:00,161.15,161.16,161.09,161.14,23554.0,161.15,161.16,161.09,161.14,23554.0
2022-07-22 13:30:00,161.13,161.16,160.95,161.0,21551.0,161.13,161.16,160.95,161.0,21551.0
2022-07-22 13:35:00,160.97,160.98,160.89,160.93,18357.0,160.97,160.98,160.89,160.93,18357.0
2022-07-22 13:40:00,160.92,160.96,160.88,160.9,25160.0,160.92,160.96,160.88,160.9,25160.0
2022-07-22 13:45:00,160.89,160.95,160.85,160.91,14495.0,160.89,160.95,160.85,160.91,14495.0
2022-07-22 13:50:00,160.9,160.91,160.85,160.9,16111.0,160.9,160.91,160.85,160.9,16111.0
2022-07-22 13:55:00,160.91,160.96,160.86,160.89,35959.0,160.91,160.96,160.86,160.89,35959.0
2022-07-22 14:00:00,160.91,160.91,160.79,160.79,27324.0,160.91,160.91,160.79,160.79,27324.0
2022-07-22 14:05:00,160.78,160.8,160.59,160.62,42136.0,160.78,160.8,160.59,160.62,42136.0
2022-07-22 14:10:00,160.62,160.65,160.5,160.52,25425.0,160.62,160.65,160.5,160.52,25425.0
2022-07-22 14:15:00,160.53,160.58,160.39,160.4,196351.0,160.53,160.58,160.39,160.4,196351.0
2022-07-22 14:20:00,160.41,160.55,160.35,160.4,53498.0,160.41,160.55,160.35,160.4,53498.0
2022-07-22 14:25:00,160.41,160.48,160.39,160.44,23895.0,160.41,160.48,160.39,160.44,23895.0
2022-07-22 14:30:00,160.44,160.49,160.38,160.44,23460.0,160.44,160.49,160.38,160.44,23460.0
2022-07-22 14:35:00,160.49,160.8,160.44,160.75,44528.0,160.49,160.8,160.44,160.75,44528.0
2022-07-22 14:40:00,160.75,160.75,160.62,160.65,13790.0,160.75,160.75,160.62,160.65,13790.0
2022-07-22 14:45:00,160.64,160.69,160.52,160.6,26398.0,160.64,160.69,160.52,160.6,26398.0
2022-07-22 14:50:00,160.61,160.7,160.61,160.64,22199.0,160.61,160.7,160.61,160.64,22199.0
2022-07-22 14:55:00,160.63,160.67,160.59,160.66,19061.0,160.63,160.67,160.59,160.66,19061.0
2022-07-22 15:00:00,160.65,160.65,160.47,160.54,24579.0,160.65,160.65,160.47,160.54,24579.0
2022-07-22 15:05:00,160.52,160.6,160.46,160.54,23768.0,160.52,160.6,160.46,160.54,23768.0
2022-07-22 15:10:00,160.54,160.9,160.5,160.85,504114.0,160.54,160.9,160.5,160.85,504114.0
2022-07-22 15:15:00,160.83,160.84,160.66,160.74,44461.0,160.83,160.84,160.66,160.74,44461.0
2022-07-22 15:20:00,160.74,160.75,160.7,160.71,18332.0,160.74,160.75,160.7,160.71,18332.0
2022-07-22 15:25:00,160.71,160.72,160.64,160.64,25528.0,160.71,160.72,160.64,160.64,25528.0
2022-07-22 15:30:00,160.64,160.7,160.63,160.68,79347.0,160.64,160.7,160.63,160.68,79347.0
2022-07-22 15:35:00,160.67,160.76,160.67,160.72,16757.0,160.67,160.76,160.67,160.72,16757.0
2022-07-22 15:40:00,160.72,160.73,160.65,160.69,27319.0,160.72,160.73,160.65,160.69,27319.0
2022-07-22 15:45:00,160.69,160.69,160.6,160.63,111874.0,160.69,160.69,160.6,160.63,111874.0
2022-07-22 15:50:00,160.63,160.73,160.6,160.68,134601.0,160.63,160.73,160.6,160.68,134601.0
2022-07-22 15:55:00,160.68,160.76,160.65,160.69,194136.0,160.68,160.76,160.65,160.69,194136.0
2022-07-25 09:30:00,160.64,160.7,160.55,160.64,130225.0,160.64,160.7,160.55,160.64,130225.0
2022-07-25 09:35:00,160.64,160.64,160.23,160.43,114096.0,160.64,160.64,160.23,160.43,114096.0
2022-07-25 09:40:00,160.43,160.58,160.39,160.4,78441.0,160.43,160.58,160.39,160.4,78441.0
2022-07-25 09:45:00,160.41,160.48,160.33,160.47,49425.0,160.41,160.48,160.33,160.47,49425.0
2022-07-25 09:50:00,160.47,160.56,160.38,160.4,47173.0,160.47,160.56,160.38,160.4,47173.0
2022-07-25 09:55:00,160.39,160.49,160.3,160.34,57523.0,160.39,160.49,160.3,160.34,57523.0
2022-07-25 10:00:00,160.33,160.35,160.18,160.2,135266.0,160.33,160.35,160.18,160.2,135266.0
2022-07-25 10:05:00,160.2,160.34,160.04,160.26,74378.0,160.2,160.34,160.04,160.26,74378.0
2022-07-25 10:10:00,160.25,160.28,160.1,160.13,54588.0,160.25,160.28,160.1,160.13,54588.0
2022-07-25 10:15:00,160.11,160.24,160.09,160.2,39998.0,160.11,160.24,160.09,160.2,39998.0
2022-07-25 10:20:00,160.21,160.27,160.05,160.1,29038.0,160.21,160.27,160.05,160.1,29038.0
2022-07-25 10:25:00,160.08,160.23,160.04,160.2,56045.0,160.08,160.23,160.04,160.2,56045.0
2022-07-25 10:30:00,160.18,160.19,160.1,160.1,15134.0,160.18,160.19,160.1,160.1,15134.0
2022-07-25 10:35:00,160.06,160.13,160.02,160.1,30735.0,160.06,160.13,160.02,160.1,30735.0
2022-07-25 10:40:00,160.07,160.11,159.91,159.91,50984.0,160.07,160.11,159.91,159.91,50984.0
2022-07-25 10:45:00,159.93,159.99,159.84,159.89,47011.0,159.93,159.99,159.84,159.89,47011.0
2022-07-25 10:50:00,159.92,159.96,159.81,159.91,51265.0,159.92,159.96,159.81,159.91,51265.0
2022-07-25 10:55:00,159.91,160.01,159.85,159.98,19912.0,159.91,160.01,159.85,159.98,19912.0
2022-07-25 11:00:00,159.95,160.04,159.86,160.03,30792.0,159.95,160.04,159.86,160.03,30792.0
2022-07-25 11:05:00,160.02,160.06,159.96,160.03,27544.0,160.02,160.06,159.96,160.03,27544.0
2022-07-25 11:10:00,160.04,160.09,160.01,160.06,19433.0,160.04,160.09,160.01,160.06,19433.0
2022-07-25 11:15:00,160.06,160.09,160.01,160.08,20407.0,160.06,160.09,160.01,160.08,20407.0
2022-07-25 11:20:00,160.09,160.15,160.09,160.13,21542.0,160.09,160.15,160.09,160.13,21542.0
2022-07-25 11:25:00,160.14,160.19,160.1,160.13,75634.0,160.14,160.19,160.1,160.13,75634.0
2022-07-25 11:30:00,160.14,160.2,160.09,160.12,14788.0,160.14,160.2,160.09,160.12,14788.0
2022-07-25 11:35:00,160.1,160.16,160.09,160.09,13675.0,160.1,160.16,160.09,160.09,13675.0
2022-07-25 11:40:00,160.1,160.12,160.06,160.09,20759.0,160.1,160.12,160.06,160.09,20759.0
2022-07-25 11:45:00,160.09,160.09,159.97,160.03,21905.0,160.09,160.09,159.97,160.03,21905.0
2022-07-25 11:50:00,160.02,160.02,159.92,159.92,25153.0,160.02,160.02,159.92,159.92,25153.0
2022-07-25 11:55:00,159.92,159.97,159.9,159.97,29133.0,159.92,159.97,159.9,159.97,29133.0
2022-07-25 12:00:00,159.96,159.97,159.9,159.95,14591.0,159.96,159.97,159.9,159.95,14591.0
2022-07-25 12:05:00,159.95,159.96,159.9,159.95,12763.0,159.95,159.96,159.9,159.95,12763.0
2022-07-25 12:10:00,159.94,159.98,159.89,159.91,11536.0,159.94,159.98,159.89,159.91,11536.0
2022-07-25 12:15:00,159.91,160.0,159.9,159.97,14082.0,159.91,160.0,159.9,159.97,14082.0
2022-07-25 12:20:00,159.98,160.01,159.96,160.0,14980.0,159.98,160.01,159.96,160.0,14980.0
2022-07-25 12:25:00,160.0,160.08,160.0,160.06,12227.0,160.0,160.08,160.0,160.06,12227.0
2022-07-25 12:30:00,160.07,160.1,160.07,160.09,15357.0,160.07,160.1,160.07,160.09,15357.0
2022-07-25 12:35:00,160.07,160.11,160.04,160.04,13359.0,160.07,160.11,160.04,160.04,13359.0
2022-07-25 12:40:00,160.07,160.23,160.05,160.2,50160.0,160.07,160.23,160.05,160.2,50160.0
2022-07-25 12:45:00,160.21,160.23,160.17,160.18,10945.0,160.21,160.23,160.17,160.18,10945.0
2022-07-25 12:50:00,160.17,160.18,160.1,160.1,8363.0,160.17,160.18,160.1,160.1,8363.0
2022-07-25 12:55:00,160.1,160.13,160.06,160.13,16220.0,160.1,160.13,160.06,160.13,16220.0
2022-07-25 13:00:00,160.12,160.19,160.09,160.15,17825.0,160.12,160.19,160.09,160.15,17825.0
2022-07-25 13:05:00,160.15,160.18,160.11,160.17,17687.0,160.15,160.18,160.11,160.17,17687.0
2022-07-25 13:10:00,160.16,160.19,160.15,160.18,13592.0,160.16,160.19,160.15,160.18,13592.0
2022-07-25 13:15:00,160.19,160.21,160.18,160.21,13509.0,160.19,160.21,160.18,160.21,13509.0
2022-07-25 13:20:00,160.21,160.25,160.16,160.19,10980.0,160.21,160.25,160.16,160.19,10980.0
2022-07-25 13:25:00,160.23,160.42,160.23,160.4,37951.0,160.23,160.42,160.23,160.4,37951.0
2022-07-25 13:30:00,160.4,160.43,160.36,160.37,27417.0,160.4,160.43,160.36,160.37,27417.0
2022-07-25 13:35:00,160.37,160.41,160.29,160.29,37123.0,160.37,160.41,160.29,160.29,37123.0
2022-07-25 13:40:00,160.3,160.31,160.24,160.25,25624.0,160.3,160.31,160.24,160.25,25624.0
2022-07-25 13:45:00,160.25,160.34,160.24,160.34,9768.0,160.25,160.34,160.24,160.34,9768.0
2022-07-25 13:50:00,160.35,160.35,160.22,160.26,22457.0,160.35,160.35,160.22,160.26,22457.0
2022-07-25 13:55:00,160.26,160.26,160.24,160.25,4617.0,160.26,160.26,160.24,160.25,4617.0
2022-07-25 14:00:00,160.24,160.27,160.23,160.25,7641.0,160.24,160.27,160.23,160.25,7641.0
2022-07-25 14:05:00,160.24,160.24,160.17,160.18,10341.0,160.24,160.24,160.17,160.18,10341.0
2022-07-25 14:10:00,160.18,160.25,160.17,160.23,12567.0,160.18,160.25,160.17,160.23,12567.0
2022-07-25 14:15:00,160.22,160.25,160.21,160.22,4711.0,160.22,160.25,160.21,160.22,4711.0
2022-07-25 14:20:00,160.22,160.27,160.2,160.2,6704.0,160.22,160.27,160.2,160.2,6704.0
2022-07-25 14:25:00,160.22,160.22,160.19,160.22,7473.0,160.22,160.22,160.19,160.22,7473.0
2022-07-25 14:30:00,160.21,160.22,160.12,160.15,18142.0,160.21,160.22,160.12,160.15,18142.0
2022-07-25 14:35:00,160.14,160.17,160.1,160.11,13001.0,160.14,160.17,160.1,160.11,13001.0
2022-07-25 14:40:00,160.14,160.14,160.09,160.1,9789.0,160.14,160.14,160.09,160.1,9789.0
2022-07-25 14:45:00,160.1,160.12,160.07,160.08,13039.0,160.1,160.12,160.07,160.08,13039.0
2022-07-25 14:50:00,160.07,160.08,159.98,159.99,20371.0,160.07,160.08,159.98,159.99,20371.0
2022-07-25 14:55:00,159.99,160.01,159.96,159.98,18793.0,159.99,160.01,159.96,159.98,18793.0
2022-07-25 15:00:00,159.99,160.04,159.99,160.04,11545.0,159.99,160.04,159.99,160.04,11545.0
2022-07-25 15:05:00,160.05,160.07,160.0,160.06,7820.0,160.05,160.07,160.0,160.06,7820.0
2022-07-25 15:10:00,160.06,160.09,159.98,160.01,48126.0,160.06,160.09,159.98,160.01,48126.0
2022-07-25 15:15:00,160.0,160.03,159.97,160.01,20031.0,160.0,160.03,159.97,160.01,20031.0
2022-07-25 15:20:00,160.02,160.08,160.02,160.05,14597.0,160.02,160.08,160.02,160.05,14597.0
2022-07-25 15:25:00,160.06,160.08,160.05,160.08,6375.0,160.06,160.08,160.05,160.08,6375.0
2022-07-25 15:30:00,160.08,160.09,160.01,160.04,25407.0,160.08,160.09,160.01,160.04,25407.0
2022-07-25 15:35:00,160.04,160.2,160.04,160.2,103474.0,160.04,160.2,160.04,160.2,103474.0
2022-07-25 15:40:00,160.2,160.2,160.07,160.09,21824.0,160.2,160.2,160.07,160.09,21824.0
2022-07-25 15:45:00,160.09,160.14,160.08,160.13,47732.0,160.09,160.14,160.08,160.13,47732.0
2022-07-25 15:50:00,160.13,160.18,160.11,160.12,82548.0,160.13,160.18,160.11,160.12,82548.0
2022-07-25 15:55:00,160.13,160.27,160.13,160.25,122171.0,160.13,160.27,160.13,160.25,122171.0
2022-07-26 09:30:00,160.23,160.5,160.23,160.27,131552.0,160.23,160.5,160.23,160.27,131552.0
2022-07-26 09:35:00,160.27,160.46,160.26,160.45,62671.0,160.27,160.46,160.26,160.45,62671.0
2022-07-26 09:40:00,160.46,160.48,160.28,160.45,39676.0,160.46,160.48,160.28,160.45,39676.0
2022-07-26 09:45:00,160.45,160.45,160.3,160.3,18695.0,160.45,160.45,160.3,160.3,18695.0
2022-07-26 09:50:00,160.28,160.31,160.2,160.3,26721.0,160.28,160.31,160.2,160.3,26721.0
2022-07-26 09:55:00,160.31,160.41,160.29,160.33,92668.0,160.31,160.41,160.29,160.33,92668.0
2022-07-26 10:00:00,160.34,160.47,160.15,160.18,60665.0,160.34,160.47,160.15,160.18,60665.0
2022-07-26 10:05:00,160.18,160.24,160.14,160.24,25991.0,160.18,160.24,160.14,160.24,25991.0
2022-07-26 10:10:00,160.25,160.3,160.18,160.28,26287.0,160.25,160.3,160.18,160.28,26287.0
2022-07-26 10:15:00,160.29,160.37,160.19,160.34,85873.0,160.29,160.37,160.19,160.34,85873.0
2022-07-26 10:20:00,160.36,160.45,160.34,160.37,32136.0,160.36,160.45,160.34,160.37,32136.0
2022-07-26 10:25:00,160.39,160.46,160.32,160.41,41345.0,160.39,160.46,160.32,160.41,41345.0
2022-07-26 10:30:00,160.42,160.44,160.32,160.32,18513.0,160.42,160.44,160.32,160.32,18513.0
2022-07-26 10:35:00,160.32,160.4,160.25,160.28,37507.0,160.32,160.4,160.25,160.28,37507.0
2022-07-26 10:40:00,160.27,160.27,160.13,160.13,18170.0,160.27,160.27,160.13,160.13,18170.0
2022-07-26 10:45:00,160.14,160.15,159.79,159.95,93456.0,160.14,160.15,159.79,159.95,93456.0
2022-07-26 10:50:00,159.93,160.06,159.89,160.04,30854.0,159.93,160.06,159.89,160.04,30854.0
2022-07-26 10:55:00,160.04,160.26,160.04,160.22,14602.0,160.04,160.26,160.04,160.22,14602.0
2022-07-26 11:00:00,160.26,160.34,160.22,160.31,26078.0,160.26,160.34,160.22,160.31,26078.0
2022-07-26 11:05:00,160.31,160.37,160.22,160.23,28516.0,160.31,160.37,160.22,160.23,28516.0
2022-07-26 11:10:00,160.22,160.25,160.17,160.23,17617.0,160.22,160.25,160.17,160.23,17617.0
2022-07-26 11:15:00,160.23,160.29,160.2,160.25,22954.0,160.23,160.29,160.2,160.25,22954.0
2022-07-26 11:20:00,160.24,160.25,160.14,160.16,22510.0,160.24,160.25,160.14,160.16,22510.0
2022-07-26 11:25:00,160.16,160.17,160.1,160.15,29913.0,160.16,160.17,160.1,160.15,29913.0
2022-07-26 11:30:00,160.14,160.15,160.07,160.12,25289.0,160.14,160.15,160.07,160.12,25289.0
2022-07-26 11:35:00,160.11,160.15,160.08,160.15,10906.0,160.11,160.15,160.08,160.15,10906.0
2022-07-26 11:40:00,160.16,160.2,160.09,160.1,12378.0,160.16,160.2,160.09,160.1,12378.0
2022-07-26 11:45:00,160.08,160.08,159.97,159.98,16961.0,160.08,160.08,159.97,159.98,16961.0
2022-07-26 11:50:00,159.95,160.05,159.92,160.05,24241.0,159.95,160.05,159.92,160.05,24241.0
2022-07-26 11:55:00,160.06,160.08,160.0,160.04,10754.0,160.06,160.08,160.0,160.04,10754.0
2022-07-26 12:00:00,160.03,160.16,159.99,160.15,13587.0,160.03,160.16,159.99,160.15,13587.0
2022-07-26 12:05:00,160.14,160.21,160.12,160.2,12413.0,160.14,160.21,160.12,160.2,12413.0
2022-07-26 12:10:00,160.2,160.21,160.11,160.13,9929.0,160.2,160.21,160.11,160.13,9929.0
2022-07-26 12:15:00,160.14,160.2,160.14,160.16,6174.0,160.14,160.2,160.14,160.16,6174.0
2022-07-26 12:20:00,160.15,160.15,160.07,160.1,10358.0,160.15,160.15,160.07,160.1,10358.0
2022-07-26 12:25:00,160.11,160.12,160.08,160.09,8415.0,160.11,160.12,160.08,160.09,8415.0
2022-07-26 12:30:00,160.08,160.13,160.07,160.13,4692.0,160.08,160.13,160.07,160.13,4692.0
2022-07-26 12:35:00,160.13,160.13,160.08,160.09,7662.0,160.13,160.13,160.08,160.09,7662.0
2022-07-26 12:40:00,160.08,160.15,160.05,160.14,15565.0,160.08,160.15,160.05,160.14,15565.0
2022-07-26 12:45:00,160.13,160.21,160.12,160.2,13928.0,160.13,160.21,160.12,160.2,13928.0
2022-07-26 12:50:00,160.19,160.23,160.17,160.23,24319.0,160.19,160.23,160.17,160.23,24319.0
2022-07-26 12:55:00,160.23,160.24,160.19,160.22,13816.0,160.23,160.24,160.19,160.22,13816.0
2022-07-26 13:00:00,160.22,160.32,160.2,160.31,21304.0,160.22,160.32,160.2,160.31,21304.0
2022-07-26 13:05:00,160.32,160.32,160.14,160.18,12179.0,160.32,160.32,160.14,160.18,12179.0
2022-07-26 13:10:00,160.18,160.2,160.15,160.15,19109.0,160.18,160.2,160.15,160.15,19109.0
2022-07-26 13:15:00,160.16,160.26,160.16,160.25,4182.0,160.16,160.26,160.16,160.25,4182.0
2022-07-26 13:20:00,160.24,160.26,160.22,160.25,8325.0,160.24,160.26,160.22,160.25,8325.0
2022-07-26 13:25:00,160.25,160.26,160.21,160.26,12060.0,160.25,160.26,160.21,160.26,12060.0
2022-07-26 13:30:00,160.25,160.25,160.11,160.12,19338.0,160.25,160.25,160.11,160.12,19338.0
2022-07-26 13:35:00,160.12,160.16,160.11,160.16,4581.0,160.12,160.16,160.11,160.16,4581.0
2022-07-26 13:40:00,160.15,160.16,160.1,160.13,5343.0,160.15,160.16,160.1,160.13,5343.0
2022-07-26 13:45:00,160.13,160.13,160.01,160.03,16575.0,160.13,160.13,160.01,160.03,16575.0
2022-07-26 13:50:00,160.04,160.11,160.03,160.09,5685.0,160.04,160.11,160.03,160.09,5685.0
2022-07-26 13:55:00,160.08,160.11,160.05,160.06,7996.0,160.08,160.11,160.05,160.06,7996.0
2022-07-26 14:00:00,160.06,160.2,160.03,160.19,14765.0,160.06,160.2,160.03,160.19,14765.0
2022-07-26 14:05:00,160.19,160.21,160.14,160.15,6405.0,160.19,160.21,160.14,160.15,6405.0
2022-07-26 14:10:00,160.14,160.21,160.13,160.19,6376.0,160.14,160.21,160.13,160.19,6376.0
2022-07-26 14:15:00,160.2,160.2,160.12,160.13,3170.0,160.2,160.2,160.12,160.13,3170.0
2022-07-26 14:20:00,160.13,160.13,160.07,160.09,4386.0,160.13,160.13,160.07,160.09,4386.0
2022-07-26 14:25:00,160.1,160.13,160.08,160.1,5008.0,160.1,160.13,160.08,160.1,5008.0
2022-07-26 14:30:00,160.09,160.09,160.02,160.03,7935.0,160.09,160.09,160.02,160.03,7935.0
2022-07-26 14:35:00,160.03,160.06,160.03,160.05,4776.0,160.03,160.06,160.03,160.05,4776.0
2022-07-26 14:40:00,160.05,160.1,160.04,160.06,19639.0,160.05,160.1,160.04,160.06,19639.0
2022-07-26 14:45:00,160.04,160.06,160.0,160.0,9765.0,160.04,160.06,160.0,160.0,9765.0
2022-07-26 14:50:00,160.01,160.02,159.96,160.02,15318.0,160.01,160.02,159.96,160.02,15318.0
2022-07-26 14:55:00,160.04,160.06,160.01,160.04,8438.0,160.04,160.06,160.01,160.04,8438.0
2022-07-26 15:00:00,160.05,160.12,160.03,160.1,14755.0,160.05,160.12,160.03,160.1,14755.0
2022-07-26 15:05:00,160.1,160.11,160.05,160.05,6947.0,160.1,160.11,160.05,160.05,6947.0
2022-07-26 15:10:00,160.05,160.07,160.02,160.06,8743.0,160.05,160.07,160.02,160.06,8743.0
2022-07-26 15:15:00,160.06,160.07,160.0,160.01,17113.0,160.06,160.07,160.0,160.01,17113.0
2022-07-26 15:20:00,160.01,160.07,160.0,160.06,13461.0,160.01,160.07,160.0,160.06,13461.0
2022-07-26 15:25:00,160.06,160.1,160.04,160.1,18149.0,160.06,160.1,160.04,160.1,18149.0
2022-07-26 15:30:00,160.08,160.09,160.05,160.06,10136.0,160.08,160.09,160.05,160.06,10136.0
2022-07-26 15:35:00,160.06,160.13,160.06,160.11,19369.0,160.06,160.13,160.06,160.11,19369.0
2022-07-26 15:40:00,160.1,160.12,160.09,160.09,14458.0,160.1,160.12,160.09,160.09,14458.0
2022-07-26 15:45:00,160.09,160.11,160.05,160.05,33792.0,160.09,160.11,160.05,160.05,33792.0
2022-07-26 15:50:00,160.06,160.12,160.04,160.11,53425.0,160.06,160.12,160.04,160.11,53425.0
2022-07-26 15:55:00,160.12,160.13,160.07,160.08,112197.0,160.12,160.13,160.07,160.08,112197.0
2022-07-27 09:30:00,160.02,160.2,160.01,160.1,37652.0,160.02,160.2,160.01,160.1,37652.0
2022-07-27 09:35:00,160.1,160.13,159.99,160.08,27213.0,160.1,160.13,159.99,160.08,27213.0
2022-07-27 09:40:00,160.08,160.09,159.77,159.89,46785.0,160.08,160.09,159.77,159.89,46785.0
2022-07-27 09:45:00,159.85,159.91,159.72,159.81,19720.0,159.85,159.91,159.72,159.81,19720.0
2022-07-27 09:50:00,159.82,159.9,159.79,159.82,15987.0,159.82,159.9,159.79,159.82,15987.0
2022-07-27 09:55:00,159.8,159.85,159.51,159.8,81369.0,159.8,159.85,159.51,159.8,81369.0
2022-07-27 10:00:00,159.82,159.91,159.71,159.87,18880.0,159.82,159.91,159.71,159.87,18880.0
2022-07-27 10:05:00,159.89,159.9,159.69,159.76,35522.0,159.89,159.9,159.69,159.76,35522.0
2022-07-27 10:10:00,159.76,159.82,159.66,159.66,44812.0,159.76,159.82,159.66,159.66,44812.0
2022-07-27 10:15:00,159.67,159.83,159.67,159.76,50448.0,159.67,159.83,159.67,159.76,50448.0
2022-07-27 10:20:00,159.74,159.78,159.66,159.67,34037.0,159.74,159.78,159.66,159.67,34037.0
2022-07-27 10:25:00,159.67,159.77,159.63,159.69,27360.0,159.67,159.77,159.63,159.69,27360.0
2022-07-27 10:30:00,159.7,159.78,159.65,159.67,19731.0,159.7,159.78,159.65,159.67,19731.0
2022-07-27 10:35:00,159.67,159.78,159.65,159.72,20405.0,159.67,159.78,159.65,159.72,20405.0
2022-07-27 10:40:00,159.74,159.81,159.71,159.74,17703.0,159.74,159.81,159.71,159.74,17703.0
2022-07-27 10:45:00,159.75,159.93,159.72,159.82,18928.0,159.75,159.93,159.72,159.82,18928.0
2022-07-27 10:50:00,159.82,159.91,159.81,159.91,10468.0,159.82,159.91,159.81,159.91,10468.0
2022-07-27 10:55:00,159.95,160.04,159.93,160.02,13963.0,159.95,160.04,159.93,160.02,13963.0
2022-07-27 11:00:00,160.04,160.1,160.01,160.03,30919.0,160.04,160.1,160.01,160.03,30919.0
2022-07-27 11:05:00,160.04,160.05,159.99,160.04,15984.0,160.04,160.05,159.99,160.04,15984.0
2022-07-27 11:10:00,160.05,160.07,159.99,160.06,23140.0,160.05,160.07,159.99,160.06,23140.0
2022-07-27 11:15:00,160.06,160.26,160.05,160.25,43668.0,160.06,160.26,160.05,160.25,43668.0
2022-07-27 11:20:00,160.28,160.32,160.2,160.21,26109.0,160.28,160.32,160.2,160.21,26109.0
2022-07-27 11:25:00,160.23,160.24,160.14,160.14,21398.0,160.23,160.24,160.14,160.14,21398.0
2022-07-27 11:30:00,160.15,160.25,160.14,160.24,27831.0,160.15,160.25,160.14,160.24,27831.0
2022-07-27 11:35:00,160.25,160.3,160.19,160.23,28581.0,160.25,160.3,160.19,160.23,28581.0
2022-07-27 11:40:00,160.22,160.26,160.19,160.22,24574.0,160.22,160.26,160.19,160.22,24574.0
2022-07-27 11:45:00,160.22,160.37,160.2,160.34,53542.0,160.22,160.37,160.2,160.34,53542.0
2022-07-27 11:50:00,160.32,160.35,160.22,160.22,30801.0,160.32,160.35,160.22,160.22,30801.0
2022-07-27 11:55:00,160.24,160.25,160.19,160.21,51921.0,160.24,160.25,160.19,160.21,51921.0
2022-07-27 12:00:00,160.23,160.23,160.17,160.22,40154.0,160.23,160.23,160.17,160.22,40154.0
2022-07-27 12:05:00,160.23,160.26,160.21,160.25,14958.0,160.23,160.26,160.21,160.25,14958.0
2022-07-27 12:10:00,160.26,160.4,160.25,160.4,14229.0,160.26,160.4,160.25,160.4,14229.0
2022-07-27 12:15:00,160.4,160.42,160.28,160.3,17260.0,160.4,160.42,160.28,160.3,17260.0
2022-07-27 12:20:00,160.3,160.31,160.25,160.25,7842.0,160.3,160.31,160.25,160.25,7842.0
2022-07-27 12:25:00,160.28,160.28,160.25,160.26,27220.0,160.28,160.28,160.25,160.26,27220.0
2022-07-27 12:30:00,160.26,160.26,160.2,160.2,9829.0,160.26,160.26,160.2,160.2,9829.0
2022-07-27 12:35:00,160.2,160.24,160.19,160.22,21529.0,160.2,160.24,160.19,160.22,21529.0
2022-07-27 12:40:00,160.21,160.3,160.2,160.3,13753.0,160.21,160.3,160.2,160.3,13753.0
2022-07-27 12:45:00,160.31,160.35,160.28,160.34,14638.0,160.31,160.35,160.28,160.34,14638.0
2022-07-27 12:50:00,160.33,160.39,160.33,160.37,19044.0,160.33,160.39,160.33,160.37,19044.0
2022-07-27 12:55:00,160.37,160.44,160.35,160.39,24197.0,160.37,160.44,160.35,160.39,24197.0
2022-07-27 13:00:00,160.41,160.46,160.4,160.45,18438.0,160.41,160.46,160.4,160.45,18438.0
2022-07-27 13:05:00,160.44,160.5,160.42,160.47,21354.0,160.44,160.5,160.42,160.47,21354.0
2022-07-27 13:10:00,160.48,160.52,160.46,160.47,13891.0,160.48,160.52,160.46,160.47,13891.0
2022-07-27 13:15:00,160.49,160.53,160.48,160.5,23842.0,160.49,160.53,160.48,160.5,23842.0
2022-07-27 13:20:00,160.5,160.54,160.44,160.46,50398.0,160.5,160.54,160.44,160.46,50398.0
2022-07-27 13:25:00,160.45,160.47,160.39,160.45,39804.0,160.45,160.47,160.39,160.45,39804.0
2022-07-27 13:30:00,160.44,160.44,160.37,160.42,15071.0,160.44,160.44,160.37,160.42,15071.0
2022-07-27 13:35:00,160.41,160.41,160.36,160.39,9215.0,160.41,160.41,160.36,160.39,9215.0
2022-07-27 13:40:00,160.41,160.44,160.38,160.42,12409.0,160.41,160.44,160.38,160.42,12409.0
2022-07-27 13:45:00,160.41,160.43,160.39,160.41,4061.0,160.41,160.43,160.39,160.41,4061.0
2022-07-27 13:50:00,160.42,160.47,160.41,160.47,43440.0,160.42,160.47,160.41,160.47,43440.0
2022-07-27 13:55:00,160.48,160.59,160.46,160.46,67907.0,160.48,160.59,160.46,160.46,67907.0
2022-07-27 14:00:00,160.55,161.0,160.36,160.77,100354.0,160.55,161.0,160.36,160.77,100354.0
2022-07-27 14:05:00,160.77,160.77,160.4,160.66,44096.0,160.77,160.77,160.4,160.66,44096.0
2022-07-27 14:10:00,160.66,160.86,160.59,160.7,55798.0,160.66,160.86,160.59,160.7,55798.0
2022-07-27 14:15:00,160.72,160.88,160.72,160.85,29426.0,160.72,160.88,160.72,160.85,29426.0
2022-07-27 14:20:00,160.85,160.91,160.76,160.79,32826.0,160.85,160.91,160.76,160.79,32826.0
2022-07-27 14:25:00,160.81,160.97,160.78,160.82,22617.0,160.81,160.97,160.78,160.82,22617.0
2022-07-27 14:30:00,160.83,160.86,160.23,160.35,90571.0,160.83,160.86,160.23,160.35,90571.0
2022-07-27 14:35:00,160.36,161.24,160.34,161.01,173123.0,160.36,161.24,160.34,161.01,173123.0
2022-07-27 14:40:00,161.04,161.8,161.02,161.52,266147.0,161.04,161.8,161.02,161.52,266147.0
2022-07-27 14:45:00,161.54,161.67,161.42,161.65,153654.0,161.54,161.67,161.42,161.65,153654.0
2022-07-27 14:50:00,161.65,162.02,161.59,161.9,155209.0,161.65,162.02,161.59,161.9,155209.0
2022-07-27 14:55:00,161.94,162.04,161.51,161.72,196327.0,161.94,162.04,161.51,161.72,196327.0
2022-07-27 15:00:00,161.75,161.87,161.57,161.86,80265.0,161.75,161.87,161.57,161.86,80265.0
2022-07-27 15:05:00,161.84,162.02,161.73,161.98,145492.0,161.84,162.02,161.73,161.98,145492.0
2022-07-27 15:10:00,161.97,162.21,161.96,162.04,167526.0,161.97,162.21,161.96,162.04,167526.0
2022-07-27 15:15:00,162.05,162.21,161.9,161.95,76525.0,162.05,162.21,161.9,161.95,76525.0
2022-07-27 15:20:00,161.94,162.03,161.74,161.95,134881.0,161.94,162.03,161.74,161.95,134881.0
2022-07-27 15:25:00,161.94,162.07,161.91,162.02,50988.0,161.94,162.07,161.91,162.02,50988.0
2022-07-27 15:30:00,162.02,162.12,161.93,162.01,91839.0,162.02,162.12,161.93,162.01,91839.0
2022-07-27 15:35:00,162.0,162.0,161.62,161.63,115480.0,162.0,162.0,161.62,161.63,115480.0
2022-07-27 15:40:00,161.63,161.77,161.62,161.66,66786.0,161.63,161.77,161.62,161.66,66786.0
2022-07-27 15:45:00,161.64,161.67,161.57,161.59,60541.0,161.64,161.67,161.57,161.59,60541.0
2022-07-27 15:50:00,161.6,161.68,161.56,161.66,179870.0,161.6,161.68,161.56,161.66,179870.0
2022-07-27 15:55:00,161.67,161.7,161.54,161.66,175310.0,161.67,161.7,161.54,161.66,175310.0
2022-07-28 09:30:00,163.31,163.41,163.08,163.16,251487.0,163.31,163.41,163.08,163.16,251487.0
2022-07-28 09:35:00,163.17,163.43,163.08,163.26,179154.0,163.17,163.43,163.08,163.26,179154.0
2022-07-28 09:40:00,163.25,163.55,163.25,163.48,87569.0,163.25,163.55,163.25,163.48,87569.0
2022-07-28 09:45:00,163.49,163.5,163.03,163.11,93769.0,163.49,163.5,163.03,163.11,93769.0
2022-07-28 09:50:00,163.24,163.26,162.89,162.91,60687.0,163.24,163.26,162.89,162.91,60687.0
2022-07-28 09:55:00,162.92,163.27,162.88,163.21,100991.0,162.92,163.27,162.88,163.21,100991.0
2022-07-28 10:00:00,163.21,163.45,163.17,163.33,165317.0,163.21,163.45,163.17,163.33,165317.0
2022-07-28 10:05:00,163.36,163.44,163.18,163.31,44973.0,163.36,163.44,163.18,163.31,44973.0
2022-07-28 10:10:00,163.33,163.33,163.0,163.08,65272.0,163.33,163.33,163.0,163.08,65272.0
2022-07-28 10:15:00,163.08,163.11,162.98,163.02,84830.0,163.08,163.11,162.98,163.02,84830.0
2022-07-28 10:20:00,163.03,163.1,162.91,163.09,64278.0,163.03,163.1,162.91,163.09,64278.0
2022-07-28 10:25:00,163.1,163.13,162.91,163.09,56831.0,163.1,163.13,162.91,163.09,56831.0
2022-07-28 10:30:00,163.12,163.27,163.07,163.17,51648.0,163.12,163.27,163.07,163.17,51648.0
2022-07-28 10:35:00,163.18,163.31,163.11,163.28,61670.0,163.18,163.31,163.11,163.28,61670.0
2022-07-28 10:40:00,163.29,163.38,163.14,163.33,45233.0,163.29,163.38,163.14,163.33,45233.0
2022-07-28 10:45:00,163.35,163.43,163.22,163.39,35214.0,163.35,163.43,163.22,163.39,35214.0
2022-07-28 10:50:00,163.41,163.64,163.38,163.58,85436.0,163.41,163.64,163.38,163.58,85436.0
2022-07-28 10:55:00,163.57,163.63,163.46,163.59,50317.0,163.57,163.63,163.46,163.59,50317.0
2022-07-28 11:00:00,163.59,163.73,163.53,163.59,46598.0,163.59,163.73,163.53,163.59,46598.0
2022-07-28 11:05:00,163.59,163.59,163.34,163.46,25318.0,163.59,163.59,163.34,163.46,25318.0
2022-07-28 11:10:00,163.46,163.52,163.34,163.39,31411.0,163.46,163.52,163.34,163.39,31411.0
2022-07-28 11:15:00,163.39,163.46,163.37,163.37,28885.0,163.39,163.46,163.37,163.37,28885.0
2022-07-28 11:20:00,163.35,163.5,163.28,163.47,71830.0,163.35,163.5,163.28,163.47,71830.0
2022-07-28 11:25:00,163.48,163.76,163.48,163.66,84019.0,163.48,163.76,163.48,163.66,84019.0
2022-07-28 11:30:00,163.66,163.69,163.57,163.58,33649.0,163.66,163.69,163.57,163.58,33649.0
2022-07-28 11:35:00,163.57,163.6,163.44,163.46,53143.0,163.57,163.6,163.44,163.46,53143.0
2022-07-28 11:40:00,163.47,163.64,163.46,163.6,41337.0,163.47,163.64,163.46,163.6,41337.0
2022-07-28 11:45:00,163.61,163.69,163.58,163.67,53356.0,163.61,163.69,163.58,163.67,53356.0
2022-07-28 11:50:00,163.68,163.69,163.51,163.51,21979.0,163.68,163.69,163.51,163.51,21979.0
2022-07-28 11:55:00,163.5,163.52,163.37,163.39,42137.0,163.5,163.52,163.37,163.39,42137.0
2022-07-28 12:00:00,163.38,163.4,163.3,163.4,50322.0,163.38,163.4,163.3,163.4,50322.0
2022-07-28 12:05:00,163.4,163.42,163.3,163.4,21835.0,163.4,163.42,163.3,163.4,21835.0
2022-07-28 12:10:00,163.4,163.44,163.27,163.29,36434.0,163.4,163.44,163.27,163.29,36434.0
2022-07-28 12:15:00,163.29,163.31,163.21,163.22,59748.0,163.29,163.31,163.21,163.22,59748.0
2022-07-28 12:20:00,163.22,163.26,163.2,163.2,30501.0,163.22,163.26,163.2,163.2,30501.0
2022-07-28 12:25:00,163.22,163.26,163.18,163.22,16401.0,163.22,163.26,163.18,163.22,16401.0
2022-07-28 12:30:00,163.2,163.25,163.16,163.2,34286.0,163.2,163.25,163.16,163.2,34286.0
2022-07-28 12:35:00,163.21,163.38,163.21,163.38,50244.0,163.21,163.38,163.21,163.38,50244.0
2022-07-28 12:40:00,163.37,163.5,163.35,163.49,66875.0,163.37,163.5,163.35,163.49,66875.0
2022-07-28 12:45:00,163.5,163.58,163.49,163.58,56138.0,163.5,163.58,163.49,163.58,56138.0
2022-07-28 12:50:00,163.56,163.62,163.53,163.55,34790.0,163.56,163.62,163.53,163.55,34790.0
2022-07-28 12:55:00,163.55,163.56,163.46,163.49,29493.0,163.55,163.56,163.46,163.49,29493.0
2022-07-28 13:00:00,163.48,163.56,163.44,163.52,39926.0,163.48,163.56,163.44,163.52,39926.0
2022-07-28 13:05:00,163.54,163.57,163.5,163.57,22186.0,163.54,163.57,163.5,163.57,22186.0
2022-07-28 13:10:00,163.58,163.6,163.53,163.54,20516.0,163.58,163.6,163.53,163.54,20516.0
2022-07-28 13:15:00,163.5,163.53,163.39,163.4,37613.0,163.5,163.53,163.39,163.4,37613.0
2022-07-28 13:20:00,163.4,163.5,163.36,163.44,36745.0,163.4,163.5,163.36,163.44,36745.0
2022-07-28 13:25:00,163.42,163.43,163.31,163.34,24724.0,163.42,163.43,163.31,163.34,24724.0
2022-07-28 13:30:00,163.36,163.36,163.25,163.3,52161.0,163.36,163.36,163.25,163.3,52161.0
2022-07-28 13:35:00,163.3,163.34,163.24,163.24,71254.0,163.3,163.34,163.24,163.24,71254.0
2022-07-28 13:40:00,163.26,163.31,163.25,163.25,13463.0,163.26,163.31,163.25,163.25,13463.0
2022-07-28 13:45:00,163.26,163.26,163.21,163.22,19146.0,163.26,163.26,163.21,163.22,19146.0
2022-07-28 13:50:00,163.21,163.26,163.18,163.23,17350.0,163.21,163.26,163.18,163.23,17350.0
2022-07-28 13:55:00,163.24,163.37,163.21,163.36,31224.0,163.24,163.37,163.21,163.36,31224.0
2022-07-28 14:00:00,163.35,163.35,163.31,163.34,15967.0,163.35,163.35,163.31,163.34,15967.0
2022-07-28 14:05:00,163.34,163.37,163.26,163.3,26906.0,163.34,163.37,163.26,163.3,26906.0
2022-07-28 14:10:00,163.31,163.31,163.23,163.25,22810.0,163.31,163.31,163.23,163.25,22810.0
2022-07-28 14:15:00,163.24,163.3,163.24,163.27,18053.0,163.24,163.3,163.24,163.27,18053.0
2022-07-28 14:20:00,163.26,163.31,163.24,163.25,20559.0,163.26,163.31,163.24,163.25,20559.0
2022-07-28 14:25:00,163.25,163.27,163.23,163.24,12622.0,163.25,163.27,163.23,163.24,12622.0
2022-07-28 14:30:00,163.23,163.23,163.2,163.2,22203.0,163.23,163.23,163.2,163.2,22203.0
2022-07-28 14:35:00,163.2,163.26,163.19,163.25,19075.0,163.2,163.26,163.19,163.25,19075.0
2022-07-28 14:40:00,163.25,163.25,163.11,163.16,139497.0,163.25,163.25,163.11,163.16,139497.0
2022-07-28 14:45:00,163.15,163.23,163.15,163.19,26224.0,163.15,163.23,163.15,163.19,26224.0
2022-07-28 14:50:00,163.2,163.36,163.19,163.36,21804.0,163.2,163.36,163.19,163.36,21804.0
2022-07-28 14:55:00,163.36,163.43,163.31,163.42,43768.0,163.36,163.43,163.31,163.42,43768.0
2022-07-28 15:00:00,163.4,163.46,163.39,163.41,42363.0,163.4,163.46,163.39,163.41,42363.0
2022-07-28 15:05:00,163.41,163.5,163.41,163.5,29884.0,163.41,163.5,163.41,163.5,29884.0
2022-07-28 15:10:00,163.5,163.54,163.47,163.54,42173.0,163.5,163.54,163.47,163.54,42173.0
2022-07-28 15:15:00,163.54,163.59,163.48,163.56,60548.0,163.54,163.59,163.48,163.56,60548.0
2022-07-28 15:20:00,163.56,163.6,163.53,163.57,26694.0,163.56,163.6,163.53,163.57,26694.0
2022-07-28 15:25:00,163.58,163.58,163.48,163.54,35506.0,163.58,163.58,163.48,163.54,35506.0
2022-07-28 15:30:00,163.55,163.55,163.49,163.54,37596.0,163.55,163.55,163.49,163.54,37596.0
2022-07-28 15:35:00,163.55,163.58,163.49,163.54,55348.0,163.55,163.58,163.49,163.54,55348.0
2022-07-28 15:40:00,163.54,163.54,163.42,163.47,32782.0,163.54,163.54,163.42,163.47,32782.0
2022-07-28 15:45:00,163.46,163.58,163.46,163.56,59210.0,163.46,163.58,163.46,163.56,59210.0
2022-07-28 15:50:00,163.55,163.62,163.55,163.62,65126.0,163.55,163.62,163.55,163.62,65126.0
2022-07-28 15:55:00,163.62,163.65,163.53,163.63,163860.0,163.62,163.65,163.53,163.63,163860.0
2022-07-29 09:30:00,163.89,163.91,163.55,163.66,314147.0,163.89,163.91,163.55,163.66,314147.0
2022-07-29 09:35:00,163.65,163.78,163.48,163.51,177422.0,163.65,163.78,163.48,163.51,177422.0
2022-07-29 09:40:00,163.5,163.75,163.49,163.74,70385.0,163.5,163.75,163.49,163.74,70385.0
2022-07-29 09:45:00,163.72,163.84,163.58,163.76,41633.0,163.72,163.84,163.58,163.76,41633.0
2022-07-29 09:50:00,163.75,163.78,163.38,163.45,70055.0,163.75,163.78,163.38,163.45,70055.0
2022-07-29 09:55:00,163.47,163.51,163.33,163.43,66964.0,163.47,163.51,163.33,163.43,66964.0
2022-07-29 10:00:00,163.44,163.65,163.28,163.4,149226.0,163.44,163.65,163.28,163.4,149226.0
2022-07-29 10:05:00,163.38,163.54,163.32,163.54,43236.0,163.38,163.54,163.32,163.54,43236.0
2022-07-29 10:10:00,163.54,163.67,163.53,163.61,50419.0,163.54,163.67,163.53,163.61,50419.0
2022-07-29 10:15:00,163.61,163.67,163.54,163.61,26442.0,163.61,163.67,163.54,163.61,26442.0
2022-07-29 10:20:00,163.61,163.76,163.61,163.75,55770.0,163.61,163.76,163.61,163.75,55770.0
2022-07-29 10:25:00,163.72,163.89,163.71,163.82,28107.0,163.72,163.89,163.71,163.82,28107.0
2022-07-29 10:30:00,163.82,163.86,163.73,163.83,41374.0,163.82,163.86,163.73,163.83,41374.0
2022-07-29 10:35:00,163.84,163.99,163.84,163.92,20715.0,163.84,163.99,163.84,163.92,20715.0
2022-07-29 10:40:00,163.91,164.06,163.82,164.03,19602.0,163.91,164.06,163.82,164.03,19602.0
2022-07-29 10:45:00,164.04,164.25,164.02,164.17,42831.0,164.04,164.25,164.02,164.17,42831.0
2022-07-29 10:50:00,164.22,164.34,164.17,164.21,66250.0,164.22,164.34,164.17,164.21,66250.0
2022-07-29 10:55:00,164.19,164.35,164.17,164.27,99485.0,164.19,164.35,164.17,164.27,99485.0
2022-07-29 11:00:00,164.29,164.52,164.24,164.44,43194.0,164.29,164.52,164.24,164.44,43194.0
2022-07-29 11:05:00,164.44,164.5,164.35,164.4,43259.0,164.44,164.5,164.35,164.4,43259.0
2022-07-29 11:10:00,164.41,164.51,164.34,164.47,49438.0,164.41,164.51,164.34,164.47,49438.0
2022-07-29 11:15:00,164.46,164.55,164.43,164.49,51237.0,164.46,164.55,164.43,164.49,51237.0
2022-07-29 11:20:00,164.49,164.55,164.36,164.4,54641.0,164.49,164.55,164.36,164.4,54641.0
2022-07-29 11:25:00,164.4,164.59,164.39,164.52,15939.0,164.4,164.59,164.39,164.52,15939.0
2022-07-29 11:30:00,164.52,164.55,164.35,164.35,40400.0,164.52,164.55,164.35,164.35,40400.0
2022-07-29 11:35:00,164.32,164.41,164.29,164.35,31339.0,164.32,164.41,164.29,164.35,31339.0
2022-07-29 11:40:00,164.36,164.56,164.36,164.56,41002.0,164.36,164.56,164.36,164.56,41002.0
2022-07-29 11:45:00,164.56,164.66,164.56,164.66,27421.0,164.56,164.66,164.56,164.66,27421.0
2022-07-29 11:50:00,164.66,164.68,164.58,164.64,22499.0,164.66,164.68,164.58,164.64,22499.0
2022-07-29 11:55:00,164.65,164.69,164.55,164.58,45375.0,164.65,164.69,164.55,164.58,45375.0
2022-07-29 12:00:00,164.58,164.64,164.55,164.59,22215.0,164.58,164.64,164.55,164.59,22215.0
2022-07-29 12:05:00,164.61,164.65,164.44,164.44,20448.0,164.61,164.65,164.44,164.44,20448.0
2022-07-29 12:10:00,164.45,164.56,164.43,164.47,44839.0,164.45,164.56,164.43,164.47,44839.0
2022-07-29 12:15:00,164.47,164.53,164.44,164.47,39650.0,164.47,164.53,164.44,164.47,39650.0
2022-07-29 12:20:00,164.47,164.47,164.36,164.4,70069.0,164.47,164.47,164.36,164.4,70069.0
2022-07-29 12:25:00,164.4,164.42,164.28,164.3,45524.0,164.4,164.42,164.28,164.3,45524.0
2022-07-29 12:30:00,164.3,164.34,164.26,164.28,53828.0,164.3,164.34,164.26,164.28,53828.0
2022-07-29 12:35:00,164.28,164.31,164.23,164.24,57764.0,164.28,164.31,164.23,164.24,57764.0
2022-07-29 12:40:00,164.22,164.28,164.2,164.24,26432.0,164.22,164.28,164.2,164.24,26432.0
2022-07-29 12:45:00,164.24,164.33,164.19,164.3,11277.0,164.24,164.33,164.19,164.3,11277.0
2022-07-29 12:50:00,164.31,164.35,164.3,164.34,10241.0,164.31,164.35,164.3,164.34,10241.0
2022-07-29 12:55:00,164.34,164.39,164.31,164.34,66747.0,164.34,164.39,164.31,164.34,66747.0
2022-07-29 13:00:00,164.35,164.38,164.25,164.25,25103.0,164.35,164.38,164.25,164.25,25103.0
2022-07-29 13:05:00,164.25,164.3,164.23,164.25,78642.0,164.25,164.3,164.23,164.25,78642.0
2022-07-29 13:10:00,164.26,164.36,164.25,164.29,39272.0,164.26,164.36,164.25,164.29,39272.0
2022-07-29 13:15:00,164.3,164.34,164.3,164.3,16229.0,164.3,164.34,164.3,164.3,16229.0
2022-07-29 13:20:00,164.31,164.33,164.29,164.3,11207.0,164.31,164.33,164.29,164.3,11207.0
2022-07-29 13:25:00,164.28,164.49,164.26,164.45,82194.0,164.28,164.49,164.26,164.45,82194.0
2022-07-29 13:30:00,164.45,164.45,164.37,164.38,43665.0,164.45,164.45,164.37,164.38,43665.0
2022-07-29 13:35:00,164.38,164.47,164.36,164.46,28397.0,164.38,164.47,164.36,164.46,28397.0
2022-07-29 13:40:00,164.46,164.52,164.41,164.52,61413.0,164.46,164.52,164.41,164.52,61413.0
2022-07-29 13:45:00,164.51,164.58,164.49,164.57,32984.0,164.51,164.58,164.49,164.57,32984.0
2022-07-29 13:50:00,164.58,164.63,164.56,164.6,51983.0,164.58,164.63,164.56,164.6,51983.0
2022-07-29 13:55:00,164.6,164.61,164.5,164.52,29840.0,164.6,164.61,164.5,164.52,29840.0
2022-07-29 14:00:00,164.51,164.57,164.49,164.57,29837.0,164.51,164.57,164.49,164.57,29837.0
2022-07-29 14:05:00,164.57,164.61,164.54,164.59,28463.0,164.57,164.61,164.54,164.59,28463.0
2022-07-29 14:10:00,164.58,164.62,164.52,164.58,190603.0,164.58,164.62,164.52,164.58,190603.0
2022-07-29 14:15:00,164.58,164.6,164.56,164.57,70369.0,164.58,164.6,164.56,164.57,70369.0
2022-07-29 14:20:00,164.57,164.59,164.52,164.53,37377.0,164.57,164.59,164.52,164.53,37377.0
2022-07-29 14:25:00,164.53,164.56,164.49,164.55,39569.0,164.53,164.56,164.49,164.55,39569.0
2022-07-29 14:30:00,164.56,164.6,164.51,164.55,54887.0,164.56,164.6,164.51,164.55,54887.0
2022-07-29 14:35:00,164.56,164.6,164.55,164.57,42812.0,164.56,164.6,164.55,164.57,42812.0
2022-07-29 14:40:00,164.57,164.58,164.5,164.57,34285.0,164.57,164.58,164.5,164.57,34285.0
2022-07-29 14:45:00,164.57,164.62,164.57,164.59,22181.0,164.57,164.62,164.57,164.59,22181.0
2022-07-29 14:50:00,164.6,164.61,164.39,164.4,34759.0,164.6,164.61,164.39,164.4,34759.0
2022-07-29 14:55:00,164.39,164.42,164.36,164.37,20089.0,164.39,164.42,164.36,164.37,20089.0
2022-07-29 15:00:00,164.37,164.49,164.33,164.47,68186.0,164.37,164.49,164.33,164.47,68186.0
2022-07-29 15:05:00,164.46,164.47,164.3,164.31,96135.0,164.46,164.47,164.3,164.31,96135.0
2022-07-29 15:10:00,164.31,164.31,164.18,164.2,58189.0,164.31,164.31,164.18,164.2,58189.0
2022-07-29 15:15:00,164.19,164.22,164.16,164.21,101112.0,164.19,164.22,164.16,164.21,101112.0
2022-07-29 15:20:00,164.21,164.23,164.12,164.14,51653.0,164.21,164.23,164.12,164.14,51653.0
2022-07-29 15:25:00,164.14,164.17,164.09,164.17,44208.0,164.14,164.17,164.09,164.17,44208.0
2022-07-29 15:30:00,164.17,164.24,164.17,164.21,46014.0,164.17,164.24,164.17,164.21,46014.0
2022-07-29 15:35:00,164.21,164.26,164.13,164.22,108820.0,164.21,164.26,164.13,164.22,108820.0
2022-07-29 15:40:00,164.22,164.23,164.1,164.21,52600.0,164.22,164.23,164.1,164.21,52600.0
2022-07-29 15:45:00,164.21,164.21,164.12,164.14,71588.0,164.21,164.21,164.12,164.14,71588.0
2022-07-29 15:50:00,164.14,164.16,164.1,164.15,183247.0,164.14,164.16,164.1,164.15,183247.0
2022-07-29 15:55:00,164.15,164.24,164.06,164.12,483145.0,164.15,164.24,164.06,164.12,483145.0
2022-08-01 09:30:00,164.98,165.05,164.81,164.95,166913.0,164.98,165.05,164.81,164.95,166913.0
2022-08-01 09:35:00,164.95,165.12,164.82,165.11,194898.0,164.95,165.12,164.82,165.11,194898.0
2022-08-01 09:40:00,165.08,165.18,165.0,165.11,256224.0,165.08,165.18,165.0,165.11,256224.0
2022-08-01 09:45:00,165.12,165.41,165.08,165.33,154817.0,165.12,165.41,165.08,165.33,154817.0
2022-08-01 09:50:00,165.33,165.33,165.07,165.17,86769.0,165.33,165.33,165.07,165.17,86769.0
2022-08-01 09:55:00,165.17,165.3,165.14,165.3,102895.0,165.17,165.3,165.14,165.3,102895.0
2022-08-01 10:00:00,165.28,165.29,164.73,164.95,222812.0,165.28,165.29,164.73,164.95,222812.0
2022-08-01 10:05:00,164.97,165.1,164.77,164.98,78546.0,164.97,165.1,164.77,164.98,78546.0
2022-08-01 10:10:00,164.96,165.24,164.92,165.19,68325.0,164.96,165.24,164.92,165.19,68325.0
2022-08-01 10:15:00,165.21,165.24,165.0,165.05,91170.0,165.21,165.24,165.0,165.05,91170.0
2022-08-01 10:20:00,165.02,165.02,164.8,164.84,71392.0,165.02,165.02,164.8,164.84,71392.0
2022-08-01 10:25:00,164.81,164.83,164.59,164.71,72749.0,164.81,164.83,164.59,164.71,72749.0
2022-08-01 10:30:00,164.73,164.77,164.64,164.72,59695.0,164.73,164.77,164.64,164.72,59695.0
2022-08-01 10:35:00,164.73,164.82,164.65,164.82,51730.0,164.73,164.82,164.65,164.82,51730.0
2022-08-01 10:40:00,164.81,164.83,164.69,164.82,51510.0,164.81,164.83,164.69,164.82,51510.0
2022-08-01 10:45:00,164.82,165.02,164.82,164.99,113109.0,164.82,165.02,164.82,164.99,113109.0
2022-08-01 10:50:00,165.0,165.05,164.89,164.9,47091.0,165.0,165.05,164.89,164.9,47091.0
2022-08-01 10:55:00,164.89,164.91,164.71,164.76,37398.0,164.89,164.91,164.71,164.76,37398.0
2022-08-01 11:00:00,164.8,164.82,164.6,164.6,80793.0,164.8,164.82,164.6,164.6,80793.0
2022-08-01 11:05:00,164.6,164.65,164.41,164.48,43007.0,164.6,164.65,164.41,164.48,43007.0
2022-08-01 11:10:00,164.5,164.68,164.49,164.68,34000.0,164.5,164.68,164.49,164.68,34000.0
2022-08-01 11:15:00,164.68,164.72,164.57,164.58,28076.0,164.68,164.72,164.57,164.58,28076.0
2022-08-01 11:20:00,164.56,164.71,164.49,164.7,21734.0,164.56,164.71,164.49,164.7,21734.0
2022-08-01 11:25:00,164.69,164.8,164.62,164.73,18108.0,164.69,164.8,164.62,164.73,18108.0
2022-08-01 11:30:00,164.74,164.84,164.74,164.82,49779.0,164.74,164.84,164.74,164.82,49779.0
2022-08-01 11:35:00,164.85,164.87,164.79,164.81,15702.0,164.85,164.87,164.79,164.81,15702.0
2022-08-01 11:40:00,164.8,164.91,164.8,164.91,18187.0,164.8,164.91,164.8,164.91,18187.0
2022-08-01 11:45:00,164.91,164.94,164.85,164.87,25805.0,164.91,164.94,164.85,164.87,25805.0
2022-08-01 11:50:00,164.88,164.89,164.73,164.73,20605.0,164.88,164.89,164.73,164.73,20605.0
2022-08-01 11:55:00,164.75,164.85,164.74,164.84,17874.0,164.75,164.85,164.74,164.84,17874.0
2022-08-01 12:00:00,164.83,164.95,164.82,164.88,27727.0,164.83,164.95,164.82,164.88,27727.0
2022-08-01 12:05:00,164.89,164.91,164.83,164.85,22436.0,164.89,164.91,164.83,164.85,22436.0
2022-08-01 12:10:00,164.86,164.87,164.78,164.83,8696.0,164.86,164.87,164.78,164.83,8696.0
2022-08-01 12:15:00,164.81,164.84,164.76,164.83,24411.0,164.81,164.84,164.76,164.83,24411.0
2022-08-01 12:20:00,164.82,165.04,164.82,165.01,28695.0,164.82,165.04,164.82,165.01,28695.0
2022-08-01 12:25:00,165.0,165.02,164.96,165.01,25011.0,165.0,165.02,164.96,165.01,25011.0
2022-08-01 12:30:00,165.01,165.11,164.97,165.1,25657.0,165.01,165.11,164.97,165.1,25657.0
2022-08-01 12:35:00,165.09,165.15,165.05,165.13,22587.0,165.09,165.15,165.05,165.13,22587.0
2022-08-01 12:40:00,165.14,165.15,165.08,165.09,17545.0,165.14,165.15,165.08,165.09,17545.0
2022-08-01 12:45:00,165.1,165.2,165.1,165.19,14538.0,165.1,165.2,165.1,165.19,14538.0
2022-08-01 12:50:00,165.19,165.22,165.15,165.18,12177.0,165.19,165.22,165.15,165.18,12177.0
2022-08-01 12:55:00,165.21,165.26,165.19,165.21,18967.0,165.21,165.26,165.19,165.21,18967.0
2022-08-01 13:00:00,165.23,165.23,165.03,165.05,38222.0,165.23,165.23,165.03,165.05,38222.0
2022-08-01 13:05:00,165.05,165.08,164.99,164.99,12930.0,165.05,165.08,164.99,164.99,12930.0
2022-08-01 13:10:00,165.0,165.0,164.92,164.95,58560.0,165.0,165.0,164.92,164.95,58560.0
2022-08-01 13:15:00,164.95,164.98,164.88,164.91,24506.0,164.95,164.98,164.88,164.91,24506.0
2022-08-01 13:20:00,164.92,164.99,164.92,164.98,16844.0,164.92,164.99,164.92,164.98,16844.0
2022-08-01 13:25:00,164.97,165.08,164.95,165.01,26197.0,164.97,165.08,164.95,165.01,26197.0
2022-08-01 13:30:00,165.0,165.01,164.93,164.95,25228.0,165.0,165.01,164.93,164.95,25228.0
2022-08-01 13:35:00,164.93,164.98,164.91,164.98,27064.0,164.93,164.98,164.91,164.98,27064.0
2022-08-01 13:40:00,164.98,165.03,164.97,164.97,21226.0,164.98,165.03,164.97,164.97,21226.0
2022-08-01 13:45:00,164.97,164.98,164.89,164.95,14175.0,164.97,164.98,164.89,164.95,14175.0
2022-08-01 13:50:00,164.94,164.94,164.89,164.91,15177.0,164.94,164.94,164.89,164.91,15177.0
2022-08-01 13:55:00,164.92,164.92,164.82,164.84,14958.0,164.92,164.92,164.82,164.84,14958.0
2022-08-01 14:00:00,164.86,164.92,164.81,164.84,42852.0,164.86,164.92,164.81,164.84,42852.0
2022-08-01 14:05:00,164.83,164.87,164.79,164.86,9880.0,164.83,164.87,164.79,164.86,9880.0
2022-08-01 14:10:00,164.86,164.89,164.83,164.85,17956.0,164.86,164.89,164.83,164.85,17956.0
2022-08-01 14:15:00,164.85,164.89,164.76,164.77,15024.0,164.85,164.89,164.76,164.77,15024.0
2022-08-01 14:20:00,164.78,164.8,164.75,164.78,12962.0,164.78,164.8,164.75,164.78,12962.0
2022-08-01 14:25:00,164.77,164.83,164.72,164.81,44619.0,164.77,164.83,164.72,164.81,44619.0
2022-08-01 14:30:00,164.81,164.85,164.78,164.83,24192.0,164.81,164.85,164.78,164.83,24192.0
2022-08-01 14:35:00,164.84,164.84,164.74,164.76,10083.0,164.84,164.84,164.74,164.76,10083.0
2022-08-01 14:40:00,164.77,164.77,164.66,164.68,13763.0,164.77,164.77,164.66,164.68,13763.0
2022-08-01 14:45:00,164.67,164.72,164.6,164.72,19518.0,164.67,164.72,164.6,164.72,19518.0
2022-08-01 14:50:00,164.71,164.77,164.69,164.77,19697.0,164.71,164.77,164.69,164.77,19697.0
2022-08-01 14:55:00,164.75,164.87,164.74,164.87,13232.0,164.75,164.87,164.74,164.87,13232.0
2022-08-01 15:00:00,164.86,164.87,164.82,164.83,14078.0,164.86,164.87,164.82,164.83,14078.0
2022-08-01 15:05:00,164.83,164.92,164.81,164.88,23626.0,164.83,164.92,164.81,164.88,23626.0
2022-08-01 15:10:00,164.89,164.97,164.86,164.97,36459.0,164.89,164.97,164.86,164.97,36459.0
2022-08-01 15:15:00,164.96,165.02,164.94,164.99,14465.0,164.96,165.02,164.94,164.99,14465.0
2022-08-01 15:20:00,164.99,165.01,164.95,164.96,28513.0,164.99,165.01,164.95,164.96,28513.0
2022-08-01 15:25:00,164.97,165.06,164.96,165.05,34226.0,164.97,165.06,164.96,165.05,34226.0
2022-08-01 15:30:00,165.03,165.07,165.01,165.06,23812.0,165.03,165.07,165.01,165.06,23812.0
2022-08-01 15:35:00,165.07,165.1,165.01,165.02,32496.0,165.07,165.1,165.01,165.02,32496.0
2022-08-01 15:40:00,165.01,165.03,164.96,164.96,17072.0,165.01,165.03,164.96,164.96,17072.0
2022-08-01 15:45:00,164.97,165.03,164.95,165.02,50972.0,164.97,165.03,164.95,165.02,50972.0
2022-08-01 15:50:00,165.01,165.07,164.99,165.04,30532.0,165.01,165.07,164.99,165.04,30532.0
2022-08-01 15:55:00,165.04,165.12,165.0,165.02,154520.0,165.04,165.12,165.0,165.02,154520.0
2022-08-02 09:30:00,165.66,166.0,165.65,165.95,174626.0,165.66,166.0,165.65,165.95,174626.0
2022-08-02 09:35:00,165.95,166.13,165.94,166.05,54978.0,165.95,166.13,165.94,166.05,54978.0
2022-08-02 09:40:00,166.08,166.08,165.85,165.86,59249.0,166.08,166.08,165.85,165.86,59249.0
2022-08-02 09:45:00,165.86,165.88,165.36,165.5,160940.0,165.86,165.88,165.36,165.5,160940.0
2022-08-02 09:50:00,165.49,165.88,165.42,165.88,80490.0,165.49,165.88,165.42,165.88,80490.0
2022-08-02 09:55:00,165.87,165.93,165.77,165.92,89779.0,165.87,165.93,165.77,165.92,89779.0
2022-08-02 10:00:00,165.92,166.1,165.89,165.97,65043.0,165.92,166.1,165.89,165.97,65043.0
2022-08-02 10:05:00,165.97,166.07,165.86,166.03,60989.0,165.97,166.07,165.86,166.03,60989.0
2022-08-02 10:10:00,166.02,166.39,165.98,166.19,78895.0,166.02,166.39,165.98,166.19,78895.0
2022-08-02 10:15:00,166.2,166.44,166.19,166.4,61377.0,166.2,166.44,166.19,166.4,61377.0
2022-08-02 10:20:00,166.44,166.44,166.18,166.39,51312.0,166.44,166.44,166.18,166.39,51312.0
2022-08-02 10:25:00,166.4,166.43,166.28,166.42,40066.0,166.4,166.43,166.28,166.42,40066.0
2022-08-02 10:30:00,166.42,166.46,166.07,166.07,50720.0,166.42,166.46,166.07,166.07,50720.0
2022-08-02 10:35:00,166.08,166.09,165.81,165.84,56959.0,166.08,166.09,165.81,165.84,56959.0
2022-08-02 10:40:00,165.84,165.89,165.66,165.87,63702.0,165.84,165.89,165.66,165.87,63702.0
2022-08-02 10:45:00,165.9,166.01,165.79,165.9,38977.0,165.9,166.01,165.79,165.9,38977.0
2022-08-02 10:50:00,165.93,165.93,165.68,165.89,29882.0,165.93,165.93,165.68,165.89,29882.0
2022-08-02 10:55:00,165.88,165.91,165.49,165.58,51621.0,165.88,165.91,165.49,165.58,51621.0
2022-08-02 11:00:00,165.58,165.72,165.48,165.63,56402.0,165.58,165.72,165.48,165.63,56402.0
2022-08-02 11:05:00,165.57,165.76,165.44,165.74,29358.0,165.57,165.76,165.44,165.74,29358.0
2022-08-02 11:10:00,165.69,165.69,165.56,165.56,12207.0,165.69,165.69,165.56,165.56,12207.0
2022-08-02 11:15:00,165.58,165.83,165.58,165.78,23773.0,165.58,165.83,165.58,165.78,23773.0
2022-08-02 11:20:00,165.75,165.78,165.65,165.72,12037.0,165.75,165.78,165.65,165.72,12037.0
2022-08-02 11:25:00,165.72,165.84,165.72,165.82,56419.0,165.72,165.84,165.72,165.82,56419.0
2022-08-02 11:30:00,165.81,165.93,165.79,165.93,18120.0,165.81,165.93,165.79,165.93,18120.0
2022-08-02 11:35:00,165.95,166.05,165.95,166.01,59293.0,165.95,166.05,165.95,166.01,59293.0
2022-08-02 11:40:00,166.02,166.06,165.91,165.92,9633.0,166.02,166.06,165.91,165.92,9633.0
2022-08-02 11:45:00,165.88,165.97,165.88,165.95,30445.0,165.88,165.97,165.88,165.95,30445.0
2022-08-02 11:50:00,165.93,165.95,165.72,165.73,30911.0,165.93,165.95,165.72,165.73,30911.0
2022-08-02 11:55:00,165.73,165.73,165.6,165.69,31593.0,165.73,165.73,165.6,165.69,31593.0
2022-08-02 12:00:00,165.69,165.71,165.58,165.62,26880.0,165.69,165.71,165.58,165.62,26880.0
2022-08-02 12:05:00,165.63,165.65,165.39,165.46,18394.0,165.63,165.65,165.39,165.46,18394.0
2022-08-02 12:10:00,165.44,165.54,165.4,165.42,15520.0,165.44,165.54,165.4,165.42,15520.0
2022-08-02 12:15:00,165.43,165.53,165.36,165.53,36603.0,165.43,165.53,165.36,165.53,36603.0
2022-08-02 12:20:00,165.55,165.61,165.53,165.6,16992.0,165.55,165.61,165.53,165.6,16992.0
2022-08-02 12:25:00,165.55,165.56,165.47,165.52,7048.0,165.55,165.56,165.47,165.52,7048.0
2022-08-02 12:30:00,165.52,165.53,165.28,165.29,23979.0,165.52,165.53,165.28,165.29,23979.0
2022-08-02 12:35:00,165.26,165.41,165.23,165.35,26273.0,165.26,165.41,165.23,165.35,26273.0
2022-08-02 12:40:00,165.34,165.47,165.34,165.47,8933.0,165.34,165.47,165.34,165.47,8933.0
2022-08-02 12:45:00,165.46,165.53,165.42,165.48,17899.0,165.46,165.53,165.42,165.48,17899.0
2022-08-02 12:50:00,165.47,165.51,165.41,165.5,7261.0,165.47,165.51,165.41,165.5,7261.0
2022-08-02 12:55:00,165.51,165.55,165.46,165.51,6827.0,165.51,165.55,165.46,165.51,6827.0
2022-08-02 13:00:00,165.5,165.59,165.5,165.58,22976.0,165.5,165.59,165.5,165.58,22976.0
2022-08-02 13:05:00,165.59,165.59,165.49,165.55,46493.0,165.59,165.59,165.49,165.55,46493.0
2022-08-02 13:10:00,165.55,165.57,165.47,165.47,2600.0,165.55,165.57,165.47,165.47,2600.0
2022-08-02 13:15:00,165.47,165.48,165.4,165.44,12921.0,165.47,165.48,165.4,165.44,12921.0
2022-08-02 13:20:00,165.43,165.47,165.39,165.4,3451.0,165.43,165.47,165.39,165.4,3451.0
2022-08-02 13:25:00,165.37,165.37,165.19,165.3,25140.0,165.37,165.37,165.19,165.3,25140.0
2022-08-02 13:30:00,165.25,165.25,165.15,165.18,22291.0,165.25,165.25,165.15,165.18,22291.0
2022-08-02 13:35:00,165.17,165.18,165.08,165.09,37358.0,165.17,165.18,165.08,165.09,37358.0
2022-08-02 13:40:00,165.08,165.21,165.03,165.19,31128.0,165.08,165.21,165.03,165.19,31128.0
2022-08-02 13:45:00,165.17,165.17,165.07,165.14,12411.0,165.17,165.17,165.07,165.14,12411.0
2022-08-02 13:50:00,165.12,165.15,165.06,165.06,27947.0,165.12,165.15,165.06,165.06,27947.0
2022-08-02 13:55:00,165.06,165.12,164.97,164.98,23852.0,165.06,165.12,164.97,164.98,23852.0
2022-08-02 14:00:00,164.96,164.96,164.68,164.7,90682.0,164.96,164.96,164.68,164.7,90682.0
2022-08-02 14:05:00,164.72,164.84,164.71,164.84,28763.0,164.72,164.84,164.71,164.84,28763.0
2022-08-02 14:10:00,164.83,164.83,164.67,164.75,23302.0,164.83,164.83,164.67,164.75,23302.0
2022-08-02 14:15:00,164.76,164.76,164.62,164.64,16159.0,164.76,164.76,164.62,164.64,16159.0
2022-08-02 14:20:00,164.64,164.74,164.62,164.68,10184.0,164.64,164.74,164.62,164.68,10184.0
2022-08-02 14:25:00,164.7,164.8,164.66,164.78,8817.0,164.7,164.8,164.66,164.78,8817.0
2022-08-02 14:30:00,164.78,164.78,164.69,164.71,13450.0,164.78,164.78,164.69,164.71,13450.0
2022-08-02 14:35:00,164.73,164.76,164.64,164.67,5491.0,164.73,164.76,164.64,164.67,5491.0
2022-08-02 14:40:00,164.66,164.71,164.6,164.64,28902.0,164.66,164.71,164.6,164.64,28902.0
2022-08-02 14:45:00,164.64,164.7,164.6,164.68,13460.0,164.64,164.7,164.6,164.68,13460.0
2022-08-02 14:50:00,164.68,164.7,164.59,164.59,13102.0,164.68,164.7,164.59,164.59,13102.0
2022-08-02 14:55:00,164.59,164.62,164.51,164.61,17716.0,164.59,164.62,164.51,164.61,17716.0
2022-08-02 15:00:00,164.61,164.69,164.6,164.67,17028.0,164.61,164.69,164.6,164.67,17028.0
2022-08-02 15:05:00,164.65,164.7,164.56,164.58,26745.0,164.65,164.7,164.56,164.58,26745.0
2022-08-02 15:10:00,164.54,164.56,164.48,164.51,34849.0,164.54,164.56,164.48,164.51,34849.0
2022-08-02 15:15:00,164.53,164.57,164.44,164.49,49360.0,164.53,164.57,164.44,164.49,49360.0
2022-08-02 15:20:00,164.49,164.52,164.42,164.46,44270.0,164.49,164.52,164.42,164.46,44270.0
2022-08-02 15:25:00,164.46,164.47,164.31,164.34,82076.0,164.46,164.47,164.31,164.34,82076.0
2022-08-02 15:30:00,164.34,164.35,164.21,164.21,86721.0,164.34,164.35,164.21,164.21,86721.0
2022-08-02 15:35:00,164.22,164.35,164.21,164.3,119036.0,164.22,164.35,164.21,164.3,119036.0
2022-08-02 15:40:00,164.31,164.32,164.2,164.21,34906.0,164.31,164.32,164.2,164.21,34906.0
2022-08-02 15:45:00,164.21,164.24,164.13,164.19,64005.0,164.21,164.24,164.13,164.19,64005.0
2022-08-02 15:50:00,164.19,164.25,164.17,164.18,120330.0,164.19,164.25,164.17,164.18,120330.0
2022-08-02 15:55:00,164.18,164.19,164.02,164.07,462779.0,164.18,164.19,164.02,164.07,462779.0
2022-08-03 09:30:00,164.77,164.91,164.68,164.81,86146.0,164.77,164.91,164.68,164.81,86146.0
2022-08-03 09:35:00,164.81,164.85,164.69,164.71,63067.0,164.81,164.85,164.69,164.71,63067.0
2022-08-03 09:40:00,164.72,164.74,164.51,164.6,43832.0,164.72,164.74,164.51,164.6,43832.0
2022-08-03 09:45:00,164.6,164.71,164.44,164.71,40191.0,164.6,164.71,164.44,164.71,40191.0
2022-08-03 09:50:00,164.7,164.9,164.64,164.65,31285.0,164.7,164.9,164.64,164.65,31285.0
2022-08-03 09:55:00,164.64,164.64,164.5,164.61,28712.0,164.64,164.64,164.5,164.61,28712.0
2022-08-03 10:00:00,164.59,164.62,163.94,164.18,228070.0,164.59,164.62,163.94,164.18,228070.0
2022-08-03 10:05:00,164.18,164.26,163.99,163.99,155839.0,164.18,164.26,163.99,163.99,155839.0
2022-08-03 10:10:00,163.98,164.1,163.82,163.85,62682.0,163.98,164.1,163.82,163.85,62682.0
2022-08-03 10:15:00,163.86,163.89,163.57,163.7,221991.0,163.86,163.89,163.57,163.7,221991.0
2022-08-03 10:20:00,163.69,163.87,163.61,163.78,92684.0,163.69,163.87,163.61,163.78,92684.0
2022-08-03 10:25:00,163.81,163.96,163.68,163.96,50163.0,163.81,163.96,163.68,163.96,50163.0
2022-08-03 10:30:00,163.94,163.98,163.73,163.85,16094.0,163.94,163.98,163.73,163.85,16094.0
2022-08-03 10:35:00,163.87,163.97,163.69,163.94,35833.0,163.87,163.97,163.69,163.94,35833.0
2022-08-03 10:40:00,163.93,163.94,163.65,163.74,27409.0,163.93,163.94,163.65,163.74,27409.0
2022-08-03 10:45:00,163.74,163.79,163.64,163.76,39883.0,163.74,163.79,163.64,163.76,39883.0
2022-08-03 10:50:00,163.7,163.72,163.47,163.68,72591.0,163.7,163.72,163.47,163.68,72591.0
2022-08-03 10:55:00,163.68,163.84,163.67,163.79,53941.0,163.68,163.84,163.67,163.79,53941.0
2022-08-03 11:00:00,163.75,163.89,163.7,163.85,62949.0,163.75,163.89,163.7,163.85,62949.0
2022-08-03 11:05:00,163.84,163.85,163.69,163.73,26889.0,163.84,163.85,163.69,163.73,26889.0
2022-08-03 11:10:00,163.73,163.83,163.69,163.82,23848.0,163.73,163.83,163.69,163.82,23848.0
2022-08-03 11:15:00,163.82,163.88,163.77,163.82,80491.0,163.82,163.88,163.77,163.82,80491.0
2022-08-03 11:20:00,163.84,163.98,163.76,163.83,46698.0,163.84,163.98,163.76,163.83,46698.0
2022-08-03 11:25:00,163.83,163.99,163.82,163.84,33377.0,163.83,163.99,163.82,163.84,33377.0
2022-08-03 11:30:00,163.85,163.88,163.71,163.77,78380.0,163.85,163.88,163.71,163.77,78380.0
2022-08-03 11:35:00,163.76,163.86,163.74,163.76,49949.0,163.76,163.86,163.74,163.76,49949.0
2022-08-03 11:40:00,163.8,163.83,163.76,163.77,17001.0,163.8,163.83,163.76,163.77,17001.0
2022-08-03 11:45:00,163.74,163.85,163.74,163.79,20921.0,163.74,163.85,163.74,163.79,20921.0
2022-08-03 11:50:00,163.79,163.85,163.75,163.79,14623.0,163.79,163.85,163.75,163.79,14623.0
2022-08-03 11:55:00,163.78,163.85,163.76,163.85,12502.0,163.78,163.85,163.76,163.85,12502.0
2022-08-03 12:00:00,163.84,163.92,163.77,163.91,19532.0,163.84,163.92,163.77,163.91,19532.0
2022-08-03 12:05:00,163.9,163.99,163.89,163.92,58075.0,163.9,163.99,163.89,163.92,58075.0
2022-08-03 12:10:00,163.93,164.04,163.9,164.03,18942.0,163.93,164.04,163.9,164.03,18942.0
2022-08-03 12:15:00,163.99,164.07,163.94,164.03,39399.0,163.99,164.07,163.94,164.03,39399.0
2022-08-03 12:20:00,164.02,164.14,163.98,164.09,42366.0,164.02,164.14,163.98,164.09,42366.0
2022-08-03 12:25:00,164.08,164.08,163.95,163.95,38828.0,164.08,164.08,163.95,163.95,38828.0
2022-08-03 12:30:00,163.95,163.97,163.9,163.93,183654.0,163.95,163.97,163.9,163.93,183654.0
2022-08-03 12:35:00,163.93,163.94,163.88,163.89,33077.0,163.93,163.94,163.88,163.89,33077.0
2022-08-03 12:40:00,163.88,163.99,163.88,163.97,22597.0,163.88,163.99,163.88,163.97,22597.0
2022-08-03 12:45:00,163.97,163.97,163.86,163.86,32444.0,163.97,163.97,163.86,163.86,32444.0
2022-08-03 12:50:00,163.86,163.89,163.84,163.86,15408.0,163.86,163.89,163.84,163.86,15408.0
2022-08-03 12:55:00,163.86,163.95,163.85,163.95,9087.0,163.86,163.95,163.85,163.95,9087.0
2022-08-03 13:00:00,163.97,164.02,163.93,164.0,14936.0,163.97,164.02,163.93,164.0,14936.0
2022-08-03 13:05:00,164.0,164.03,163.98,163.99,18770.0,164.0,164.03,163.98,163.99,18770.0
2022-08-03 13:10:00,164.0,164.02,163.97,163.97,47135.0,164.0,164.02,163.97,163.97,47135.0
2022-08-03 13:15:00,163.97,163.98,163.9,163.96,25938.0,163.97,163.98,163.9,163.96,25938.0
2022-08-03 13:20:00,163.97,164.01,163.95,163.96,11720.0,163.97,164.01,163.95,163.96,11720.0
2022-08-03 13:25:00,163.95,164.07,163.92,164.07,105888.0,163.95,164.07,163.92,164.07,105888.0
2022-08-03 13:30:00,164.06,164.14,164.06,164.08,10861.0,164.06,164.14,164.06,164.08,10861.0
2022-08-03 13:35:00,164.06,164.16,164.06,164.16,9361.0,164.06,164.16,164.06,164.16,9361.0
2022-08-03 13:40:00,164.13,164.14,164.08,164.12,37140.0,164.13,164.14,164.08,164.12,37140.0
2022-08-03 13:45:00,164.12,164.18,164.11,164.17,11632.0,164.12,164.18,164.11,164.17,11632.0
2022-08-03 13:50:00,164.16,164.24,164.16,164.22,13794.0,164.16,164.24,164.16,164.22,13794.0
2022-08-03 13:55:00,164.21,164.21,164.17,164.2,9866.0,164.21,164.21,164.17,164.2,9866.0
2022-08-03 14:00:00,164.2,164.25,164.14,164.24,17099.0,164.2,164.25,164.14,164.24,17099.0
2022-08-03 14:05:00,164.23,164.25,164.15,164.16,16601.0,164.23,164.25,164.15,164.16,16601.0
2022-08-03 14:10:00,164.17,164.26,164.17,164.23,18369.0,164.17,164.26,164.17,164.23,18369.0
2022-08-03 14:15:00,164.22,164.27,164.21,164.22,14932.0,164.22,164.27,164.21,164.22,14932.0
2022-08-03 14:20:00,164.23,164.26,164.22,164.26,16218.0,164.23,164.26,164.22,164.26,16218.0
2022-08-03 14:25:00,164.25,164.28,164.23,164.25,9355.0,164.25,164.28,164.23,164.25,9355.0
2022-08-03 14:30:00,164.26,164.34,164.25,164.33,13590.0,164.26,164.34,164.25,164.33,13590.0
2022-08-03 14:35:00,164.31,164.32,164.14,164.15,57482.0,164.31,164.32,164.14,164.15,57482.0
2022-08-03 14:40:00,164.14,164.14,164.05,164.1,36123.0,164.14,164.14,164.05,164.1,36123.0
2022-08-03 14:45:00,164.08,164.2,164.07,164.16,20496.0,164.08,164.2,164.07,164.16,20496.0
2022-08-03 14:50:00,164.16,164.25,164.14,164.23,19967.0,164.16,164.25,164.14,164.23,19967.0
2022-08-03 14:55:00,164.23,164.25,164.21,164.25,12518.0,164.23,164.25,164.21,164.25,12518.0
2022-08-03 15:00:00,164.23,164.37,164.22,164.37,27015.0,164.23,164.37,164.22,164.37,27015.0
2022-08-03 15:05:00,164.38,164.39,164.35,164.39,3400.0,164.38,164.39,164.35,164.39,3400.0
2022-08-03 15:10:00,164.37,164.43,164.37,164.43,8941.0,164.37,164.43,164.37,164.43,8941.0
2022-08-03 15:15:00,164.43,164.49,164.41,164.46,19062.0,164.43,164.49,164.41,164.46,19062.0
2022-08-03 15:20:00,164.46,164.51,164.45,164.5,19754.0,164.46,164.51,164.45,164.5,19754.0
2022-08-03 15:25:00,164.5,164.54,164.49,164.53,12153.0,164.5,164.54,164.49,164.53,12153.0
2022-08-03 15:30:00,164.53,164.54,164.49,164.5,14736.0,164.53,164.54,164.49,164.5,14736.0
2022-08-03 15:35:00,164.5,164.53,164.46,164.52,44775.0,164.5,164.53,164.46,164.52,44775.0
2022-08-03 15:40:00,164.52,164.59,164.51,164.56,41633.0,164.52,164.59,164.51,164.56,41633.0
2022-08-03 15:45:00,164.58,164.58,164.5,164.52,44086.0,164.58,164.58,164.5,164.52,44086.0
2022-08-03 15:50:00,164.52,164.59,164.5,164.57,45134.0,164.52,164.59,164.5,164.57,45134.0
2022-08-03 15:55:00,164.56,164.6,164.46,164.47,265464.0,164.56,164.6,164.46,164.47,265464.0
2022-08-04 09:30:00,165.53,165.65,165.34,165.46,117543.0,165.53,165.65,165.34,165.46,117543.0
2022-08-04 09:35:00,165.45,165.61,165.43,165.6,63841.0,165.45,165.61,165.43,165.6,63841.0
2022-08-04 09:40:00,165.6,165.66,165.48,165.66,60948.0,165.6,165.66,165.48,165.66,60948.0
2022-08-04 09:45:00,165.64,165.95,165.63,165.94,54296.0,165.64,165.95,165.63,165.94,54296.0
2022-08-04 09:50:00,165.95,166.01,165.88,165.97,65673.0,165.95,166.01,165.88,165.97,65673.0
2022-08-04 09:55:00,165.99,166.26,165.99,166.2,111160.0,165.99,166.26,165.99,166.2,111160.0
2022-08-04 10:00:00,166.23,166.27,166.07,166.25,99065.0,166.23,166.27,166.07,166.25,99065.0
2022-08-04 10:05:00,166.24,166.47,166.23,166.41,107451.0,166.24,166.47,166.23,166.41,107451.0
2022-08-04 10:10:00,166.42,166.53,166.39,166.46,48465.0,166.42,166.53,166.39,166.46,48465.0
2022-08-04 10:15:00,166.45,166.57,166.39,166.39,120570.0,166.45,166.57,166.39,166.39,120570.0
2022-08-04 10:20:00,166.41,166.42,166.3,166.35,60482.0,166.41,166.42,166.3,166.35,60482.0
2022-08-04 10:25:00,166.35,166.46,166.27,166.37,27807.0,166.35,166.46,166.27,166.37,27807.0
2022-08-04 10:30:00,166.39,166.49,166.29,166.4,35501.0,166.39,166.49,166.29,166.4,35501.0
2022-08-04 10:35:00,166.41,166.62,166.41,166.55,40194.0,166.41,166.62,166.41,166.55,40194.0
2022-08-04 10:40:00,166.55,166.55,166.29,166.3,22141.0,166.55,166.55,166.29,166.3,22141.0
2022-08-04 10:45:00,166.32,166.41,166.26,166.26,46161.0,166.32,166.41,166.26,166.26,46161.0
2022-08-04 10:50:00,166.26,166.28,166.16,166.27,47242.0,166.26,166.28,166.16,166.27,47242.0
2022-08-04 10:55:00,166.27,166.44,166.27,166.44,33120.0,166.27,166.44,166.27,166.44,33120.0
2022-08-04 11:00:00,166.44,166.57,166.42,166.55,27196.0,166.44,166.57,166.42,166.55,27196.0
2022-08-04 11:05:00,166.55,166.59,166.45,166.46,22730.0,166.55,166.59,166.45,166.46,22730.0
2022-08-04 11:10:00,166.45,166.51,166.38,166.47,36158.0,166.45,166.51,166.38,166.47,36158.0
2022-08-04 11:15:00,166.46,166.56,166.39,166.54,17230.0,166.46,166.56,166.39,166.54,17230.0
2022-08-04 11:20:00,166.57,166.83,166.57,166.67,77600.0,166.57,166.83,166.57,166.67,77600.0
2022-08-04 11:25:00,166.64,166.67,166.54,166.55,35133.0,166.64,166.67,166.54,166.55,35133.0
2022-08-04 11:30:00,166.54,166.67,166.5,166.65,64160.0,166.54,166.67,166.5,166.65,64160.0
2022-08-04 11:35:00,166.66,166.7,166.6,166.61,21850.0,166.66,166.7,166.6,166.61,21850.0
2022-08-04 11:40:00,166.6,166.66,166.55,166.57,44119.0,166.6,166.66,166.55,166.57,44119.0
2022-08-04 11:45:00,166.58,166.65,166.56,166.62,23676.0,166.58,166.65,166.56,166.62,23676.0
2022-08-04 11:50:00,166.62,166.67,166.57,166.63,22543.0,166.62,166.67,166.57,166.63,22543.0
2022-08-04 11:55:00,166.65,166.69,166.6,166.61,14319.0,166.65,166.69,166.6,166.61,14319.0
2022-08-04 12:00:00,166.62,166.67,166.56,166.65,15209.0,166.62,166.67,166.56,166.65,15209.0
2022-08-04 12:05:00,166.65,166.78,166.63,166.78,24953.0,166.65,166.78,166.63,166.78,24953.0
2022-08-04 12:10:00,166.79,166.82,166.77,166.8,32255.0,166.79,166.82,166.77,166.8,32255.0
2022-08-04 12:15:00,166.81,166.89,166.72,166.88,47727.0,166.81,166.89,166.72,166.88,47727.0
2022-08-04 12:20:00,166.88,166.97,166.83,166.85,40228.0,166.88,166.97,166.83,166.85,40228.0
2022-08-04 12:25:00,166.86,166.92,166.82,166.84,31572.0,166.86,166.92,166.82,166.84,31572.0
2022-08-04 12:30:00,166.84,166.92,166.81,166.88,53573.0,166.84,166.92,166.81,166.88,53573.0
2022-08-04 12:35:00,166.87,166.91,166.82,166.83,38206.0,166.87,166.91,166.82,166.83,38206.0
2022-08-04 12:40:00,166.83,166.85,166.81,166.84,53909.0,166.83,166.85,166.81,166.84,53909.0
2022-08-04 12:45:00,166.83,166.84,166.78,166.8,27007.0,166.83,166.84,166.78,166.8,27007.0
2022-08-04 12:50:00,166.8,166.86,166.79,166.85,23403.0,166.8,166.86,166.79,166.85,23403.0
2022-08-04 12:55:00,166.85,166.91,166.82,166.9,22182.0,166.85,166.91,166.82,166.9,22182.0
2022-08-04 13:00:00,166.89,166.95,166.85,166.9,37954.0,166.89,166.95,166.85,166.9,37954.0
2022-08-04 13:05:00,166.9,166.95,166.86,166.94,53390.0,166.9,166.95,166.86,166.94,53390.0
2022-08-04 13:10:00,166.93,166.96,166.89,166.93,40989.0,166.93,166.96,166.89,166.93,40989.0
2022-08-04 13:15:00,166.94,167.0,166.89,166.9,38530.0,166.94,167.0,166.89,166.9,38530.0
2022-08-04 13:20:00,166.9,166.92,166.85,166.86,24093.0,166.9,166.92,166.85,166.86,24093.0
2022-08-04 13:25:00,166.84,166.96,166.8,166.81,43833.0,166.84,166.96,166.8,166.81,43833.0
2022-08-04 13:30:00,166.81,166.84,166.79,166.8,24290.0,166.81,166.84,166.79,166.8,24290.0
2022-08-04 13:35:00,166.81,166.91,166.8,166.86,40126.0,166.81,166.91,166.8,166.86,40126.0
2022-08-04 13:40:00,166.86,166.91,166.86,166.9,17854.0,166.86,166.91,166.86,166.9,17854.0
2022-08-04 13:45:00,166.91,167.09,166.89,167.04,55082.0,166.91,167.09,166.89,167.04,55082.0
2022-08-04 13:50:00,167.03,167.08,166.99,167.07,28499.0,167.03,167.08,166.99,167.07,28499.0
2022-08-04 13:55:00,167.09,167.12,167.01,167.01,37165.0,167.09,167.12,167.01,167.01,37165.0
2022-08-04 14:00:00,167.03,167.07,166.94,167.02,50727.0,167.03,167.07,166.94,167.02,50727.0
2022-08-04 14:05:00,167.03,167.24,167.0,167.18,84203.0,167.03,167.24,167.0,167.18,84203.0
2022-08-04 14:10:00,167.18,167.21,167.14,167.2,43345.0,167.18,167.21,167.14,167.2,43345.0
2022-08-04 14:15:00,167.18,167.21,167.09,167.2,33465.0,167.18,167.21,167.09,167.2,33465.0
2022-08-04 14:20:00,167.2,167.28,167.19,167.23,92763.0,167.2,167.28,167.19,167.23,92763.0
2022-08-04 14:25:00,167.23,167.25,167.16,167.18,39773.0,167.23,167.25,167.16,167.18,39773.0
2022-08-04 14:30:00,167.18,167.24,167.17,167.22,91489.0,167.18,167.24,167.17,167.22,91489.0
2022-08-04 14:35:00,167.24,167.24,167.13,167.18,51700.0,167.24,167.24,167.13,167.18,51700.0
2022-08-04 14:40:00,167.18,167.19,167.1,167.16,30222.0,167.18,167.19,167.1,167.16,30222.0
2022-08-04 14:45:00,167.16,167.23,167.13,167.21,35025.0,167.16,167.23,167.13,167.21,35025.0
2022-08-04 14:50:00,167.21,167.31,167.21,167.27,55839.0,167.21,167.31,167.21,167.27,55839.0
2022-08-04 14:55:00,167.27,167.31,167.23,167.28,32150.0,167.27,167.31,167.23,167.28,32150.0
2022-08-04 15:00:00,167.29,167.31,167.23,167.26,29498.0,167.29,167.31,167.23,167.26,29498.0
2022-08-04 15:05:00,167.25,167.26,167.14,167.21,107055.0,167.25,167.26,167.14,167.21,107055.0
2022-08-04 15:10:00,167.21,167.21,167.1,167.14,31806.0,167.21,167.21,167.1,167.14,31806.0
2022-08-04 15:15:00,167.14,167.21,167.12,167.16,20797.0,167.14,167.21,167.12,167.16,20797.0
2022-08-04 15:20:00,167.16,167.19,167.09,167.1,33026.0,167.16,167.19,167.09,167.1,33026.0
2022-08-04 15:25:00,167.1,167.11,167.06,167.1,44176.0,167.1,167.11,167.06,167.1,44176.0
2022-08-04 15:30:00,167.11,167.12,167.07,167.07,63642.0,167.11,167.12,167.07,167.07,63642.0
2022-08-04 15:35:00,167.07,167.08,167.03,167.05,116012.0,167.07,167.08,167.03,167.05,116012.0
2022-08-04 15:40:00,167.04,167.09,167.02,167.08,63626.0,167.04,167.09,167.02,167.08,63626.0
2022-08-04 15:45:00,167.08,167.17,167.04,167.17,74979.0,167.08,167.17,167.04,167.17,74979.0
2022-08-04 15:50:00,167.16,167.26,167.16,167.25,122374.0,167.16,167.26,167.16,167.25,122374.0
2022-08-04 15:55:00,167.24,167.25,167.14,167.14,214560.0,167.24,167.25,167.14,167.14,214560.0
2022-08-05 09:30:00,164.99,165.3,164.9,165.19,130477.0,164.99,165.3,164.9,165.19,130477.0
2022-08-05 09:35:00,165.21,165.21,164.94,165.0,73521.0,165.21,165.21,164.94,165.0,73521.0
2022-08-05 09:40:00,165.0,165.18,164.88,165.17,68130.0,165.0,165.18,164.88,165.17,68130.0
2022-08-05 09:45:00,165.16,165.19,164.87,164.99,67060.0,165.16,165.19,164.87,164.99,67060.0
2022-08-05 09:50:00,165.01,165.31,164.98,165.3,61102.0,165.01,165.31,164.98,165.3,61102.0
2022-08-05 09:55:00,165.31,165.43,165.18,165.41,83679.0,165.31,165.43,165.18,165.41,83679.0
2022-08-05 10:00:00,165.42,165.57,165.28,165.44,83364.0,165.42,165.57,165.28,165.44,83364.0
2022-08-05 10:05:00,165.42,165.6,165.35,165.57,95482.0,165.42,165.6,165.35,165.57,95482.0
2022-08-05 10:10:00,165.57,165.84,165.5,165.72,84155.0,165.57,165.84,165.5,165.72,84155.0
2022-08-05 10:15:00,165.74,165.78,165.55,165.66,73796.0,165.74,165.78,165.55,165.66,73796.0
2022-08-05 10:20:00,165.66,165.76,165.56,165.57,66316.0,165.66,165.76,165.56,165.57,66316.0
2022-08-05 10:25:00,165.56,165.66,165.45,165.63,41250.0,165.56,165.66,165.45,165.63,41250.0
2022-08-05 10:30:00,165.57,165.76,165.5,165.6,76514.0,165.57,165.76,165.5,165.6,76514.0
2022-08-05 10:35:00,165.59,165.74,165.56,165.59,20912.0,165.59,165.74,165.56,165.59,20912.0
2022-08-05 10:40:00,165.57,165.71,165.49,165.49,45030.0,165.57,165.71,165.49,165.49,45030.0
2022-08-05 10:45:00,165.5,165.58,165.45,165.52,17370.0,165.5,165.58,165.45,165.52,17370.0
2022-08-05 10:50:00,165.51,165.67,165.46,165.58,40980.0,165.51,165.67,165.46,165.58,40980.0
2022-08-05 10:55:00,165.57,165.71,165.54,165.7,14668.0,165.57,165.71,165.54,165.7,14668.0
2022-08-05 11:00:00,165.7,165.72,165.44,165.52,26330.0,165.7,165.72,165.44,165.52,26330.0
2022-08-05 11:05:00,165.53,165.57,165.44,165.53,27279.0,165.53,165.57,165.44,165.53,27279.0
2022-08-05 11:10:00,165.55,165.57,165.43,165.54,22463.0,165.55,165.57,165.43,165.54,22463.0
2022-08-05 11:15:00,165.54,165.6,165.51,165.58,21266.0,165.54,165.6,165.51,165.58,21266.0
2022-08-05 11:20:00,165.59,165.64,165.49,165.53,23343.0,165.59,165.64,165.49,165.53,23343.0
2022-08-05 11:25:00,165.55,165.57,165.35,165.39,41526.0,165.55,165.57,165.35,165.39,41526.0
2022-08-05 11:30:00,165.38,165.58,165.36,165.5,39499.0,165.38,165.58,165.36,165.5,39499.0
2022-08-05 11:35:00,165.5,165.51,165.41,165.42,20728.0,165.5,165.51,165.41,165.42,20728.0
2022-08-05 11:40:00,165.42,165.49,165.39,165.4,19926.0,165.42,165.49,165.39,165.4,19926.0
2022-08-05 11:45:00,165.39,165.43,165.25,165.26,28417.0,165.39,165.43,165.25,165.26,28417.0
2022-08-05 11:50:00,165.26,165.29,165.22,165.23,27652.0,165.26,165.29,165.22,165.23,27652.0
2022-08-05 11:55:00,165.23,165.33,165.2,165.28,30048.0,165.23,165.33,165.2,165.28,30048.0
2022-08-05 12:00:00,165.29,165.31,165.2,165.27,65452.0,165.29,165.31,165.2,165.27,65452.0
2022-08-05 12:05:00,165.26,165.36,165.15,165.16,41920.0,165.26,165.36,165.15,165.16,41920.0
2022-08-05 12:10:00,165.15,165.27,165.14,165.24,21518.0,165.15,165.27,165.14,165.24,21518.0
2022-08-05 12:15:00,165.24,165.25,165.13,165.15,25830.0,165.24,165.25,165.13,165.15,25830.0
2022-08-05 12:20:00,165.15,165.18,165.11,165.13,15658.0,165.15,165.18,165.11,165.13,15658.0
2022-08-05 12:25:00,165.14,165.21,165.14,165.2,4406.0,165.14,165.21,165.14,165.2,4406.0
2022-08-05 12:30:00,165.2,165.24,165.16,165.19,9670.0,165.2,165.24,165.16,165.19,9670.0
2022-08-05 12:35:00,165.2,165.2,165.14,165.16,11398.0,165.2,165.2,165.14,165.16,11398.0
2022-08-05 12:40:00,165.15,165.29,165.15,165.27,18449.0,165.15,165.29,165.15,165.27,18449.0
2022-08-05 12:45:00,165.3,165.37,165.27,165.36,33593.0,165.3,165.37,165.27,165.36,33593.0
2022-08-05 12:50:00,165.38,165.44,165.32,165.34,18141.0,165.38,165.44,165.32,165.34,18141.0
2022-08-05 12:55:00,165.36,165.39,165.32,165.39,10789.0,165.36,165.39,165.32,165.39,10789.0
2022-08-05 13:00:00,165.36,165.36,165.27,165.35,18928.0,165.36,165.36,165.27,165.35,18928.0
2022-08-05 13:05:00,165.37,165.44,165.36,165.37,18454.0,165.37,165.44,165.36,165.37,18454.0
2022-08-05 13:10:00,165.38,165.46,165.37,165.44,10734.0,165.38,165.46,165.37,165.44,10734.0
2022-08-05 13:15:00,165.42,165.44,165.34,165.39,9721.0,165.42,165.44,165.34,165.39,9721.0
2022-08-05 13:20:00,165.38,165.42,165.34,165.41,27356.0,165.38,165.42,165.34,165.41,27356.0
2022-08-05 13:25:00,165.42,165.44,165.38,165.42,38343.0,165.42,165.44,165.38,165.42,38343.0
2022-08-05 13:30:00,165.46,165.47,165.36,165.38,13663.0,165.46,165.47,165.36,165.38,13663.0
2022-08-05 13:35:00,165.37,165.47,165.36,165.47,12181.0,165.37,165.47,165.36,165.47,12181.0
2022-08-05 13:40:00,165.46,165.47,165.42,165.43,10699.0,165.46,165.47,165.42,165.43,10699.0
2022-08-05 13:45:00,165.45,165.5,165.45,165.48,5851.0,165.45,165.5,165.45,165.48,5851.0
2022-08-05 13:50:00,165.47,165.5,165.43,165.46,12742.0,165.47,165.5,165.43,165.46,12742.0
2022-08-05 13:55:00,165.45,165.45,165.39,165.42,18433.0,165.45,165.45,165.39,165.42,18433.0
2022-08-05 14:00:00,165.41,165.5,165.38,165.45,7883.0,165.41,165.5,165.38,165.45,7883.0
2022-08-05 14:05:00,165.46,165.46,165.32,165.32,10988.0,165.46,165.46,165.32,165.32,10988.0
2022-08-05 14:10:00,165.33,165.34,165.28,165.31,18171.0,165.33,165.34,165.28,165.31,18171.0
2022-08-05 14:15:00,165.31,165.35,165.29,165.34,15304.0,165.31,165.35,165.29,165.34,15304.0
2022-08-05 14:20:00,165.33,165.37,165.27,165.34,72315.0,165.33,165.37,165.27,165.34,72315.0
2022-08-05 14:25:00,165.34,165.34,165.27,165.28,11844.0,165.34,165.34,165.27,165.28,11844.0
2022-08-05 14:30:00,165.26,165.35,165.25,165.34,19012.0,165.26,165.35,165.25,165.34,19012.0
2022-08-05 14:35:00,165.33,165.36,165.31,165.35,66978.0,165.33,165.36,165.31,165.35,66978.0
2022-08-05 14:40:00,165.35,165.4,165.35,165.39,35650.0,165.35,165.4,165.35,165.39,35650.0
2022-08-05 14:45:00,165.39,165.39,165.31,165.32,16737.0,165.39,165.39,165.31,165.32,16737.0
2022-08-05 14:50:00,165.31,165.33,165.22,165.24,27698.0,165.31,165.33,165.22,165.24,27698.0
2022-08-05 14:55:00,165.24,165.24,165.16,165.19,59146.0,165.24,165.24,165.16,165.19,59146.0
2022-08-05 15:00:00,165.18,165.24,165.13,165.19,41749.0,165.18,165.24,165.13,165.19,41749.0
2022-08-05 15:05:00,165.19,165.21,165.11,165.21,44189.0,165.19,165.21,165.11,165.21,44189.0
2022-08-05 15:10:00,165.21,165.3,165.21,165.29,34865.0,165.21,165.3,165.21,165.29,34865.0
2022-08-05 15:15:00,165.28,165.35,165.28,165.33,16238.0,165.28,165.35,165.28,165.33,16238.0
2022-08-05 15:20:00,165.33,165.38,165.23,165.37,74572.0,165.33,165.38,165.23,165.37,74572.0
2022-08-05 15:25:00,165.37,165.41,165.36,165.41,24490.0,165.37,165.41,165.36,165.41,24490.0
2022-08-05 15:30:00,165.4,165.45,165.39,165.4,15141.0,165.4,165.45,165.39,165.4,15141.0
2022-08-05 15:35:00,165.41,165.45,165.35,165.36,173604.0,165.41,165.45,165.35,165.36,173604.0
2022-08-05 15:40:00,165.36,165.43,165.36,165.42,24885.0,165.36,165.43,165.36,165.42,24885.0
2022-08-05 15:45:00,165.43,165.44,165.32,165.32,89678.0,165.43,165.44,165.32,165.32,89678.0
2022-08-05 15:50:00,165.33,165.43,165.33,165.41,77532.0,165.33,165.43,165.33,165.41,77532.0
2022-08-05 15:55:00,165.41,165.44,165.25,165.28,378897.0,165.41,165.44,165.25,165.28,378897.0
2022-08-08 09:30:00,166.03,166.07,165.93,166.04,401439.0,166.03,166.07,165.93,166.04,401439.0
2022-08-08 09:35:00,166.04,166.16,165.97,165.98,42713.0,166.04,166.16,165.97,165.98,42713.0
2022-08-08 09:40:00,165.98,166.09,165.93,166.07,43222.0,165.98,166.09,165.93,166.07,43222.0
2022-08-08 09:45:00,166.06,166.25,166.06,166.22,50315.0,166.06,166.25,166.06,166.22,50315.0
2022-08-08 09:50:00,166.24,166.26,166.14,166.22,31611.0,166.24,166.26,166.14,166.22,31611.0
2022-08-08 09:55:00,166.23,166.32,166.18,166.31,23932.0,166.23,166.32,166.18,166.31,23932.0
2022-08-08 10:00:00,166.3,166.38,166.13,166.22,78061.0,166.3,166.38,166.13,166.22,78061.0
2022-08-08 10:05:00,166.23,166.35,166.21,166.28,28379.0,166.23,166.35,166.21,166.28,28379.0
2022-08-08 10:10:00,166.29,166.38,166.25,166.33,18054.0,166.29,166.38,166.25,166.33,18054.0
2022-08-08 10:15:00,166.35,166.45,166.34,166.41,17010.0,166.35,166.45,166.34,166.41,17010.0
2022-08-08 10:20:00,166.41,166.46,166.3,166.43,69672.0,166.41,166.46,166.3,166.43,69672.0
2022-08-08 10:25:00,166.42,166.44,166.36,166.41,21597.0,166.42,166.44,166.36,166.41,21597.0
2022-08-08 10:30:00,166.41,166.6,166.37,166.57,50535.0,166.41,166.6,166.37,166.57,50535.0
2022-08-08 10:35:00,166.54,166.78,166.54,166.71,92936.0,166.54,166.78,166.54,166.71,92936.0
2022-08-08 10:40:00,166.7,166.77,166.68,166.75,31135.0,166.7,166.77,166.68,166.75,31135.0
2022-08-08 10:45:00,166.75,166.77,166.61,166.61,53256.0,166.75,166.77,166.61,166.61,53256.0
2022-08-08 10:50:00,166.61,166.68,166.57,166.61,34959.0,166.61,166.68,166.57,166.61,34959.0
2022-08-08 10:55:00,166.6,166.62,166.5,166.58,19163.0,166.6,166.62,166.5,166.58,19163.0
2022-08-08 11:00:00,166.58,166.65,166.54,166.61,22855.0,166.58,166.65,166.54,166.61,22855.0
2022-08-08 11:05:00,166.62,166.62,166.45,166.46,65587.0,166.62,166.62,166.45,166.46,65587.0
2022-08-08 11:10:00,166.45,166.57,166.45,166.57,11530.0,166.45,166.57,166.45,166.57,11530.0
2022-08-08 11:15:00,166.58,166.61,166.52,166.55,20339.0,166.58,166.61,166.52,166.55,20339.0
2022-08-08 11:20:00,166.56,166.67,166.56,166.61,36951.0,166.56,166.67,166.56,166.61,36951.0
2022-08-08 11:25:00,166.62,166.8,166.62,166.74,59115.0,166.62,166.8,166.62,166.74,59115.0
2022-08-08 11:30:00,166.75,166.82,166.72,166.77,20822.0,166.75,166.82,166.72,166.77,20822.0
2022-08-08 11:35:00,166.76,166.76,166.69,166.71,17820.0,166.76,166.76,166.69,166.71,17820.0
2022-08-08 11:40:00,166.7,166.79,166.68,166.75,48400.0,166.7,166.79,166.68,166.75,48400.0
2022-08-08 11:45:00,166.77,166.81,166.68,166.7,18901.0,166.77,166.81,166.68,166.7,18901.0
2022-08-08 11:50:00,166.71,166.74,166.65,166.68,29868.0,166.71,166.74,166.65,166.68,29868.0
2022-08-08 11:55:00,166.67,166.68,166.53,166.55,82269.0,166.67,166.68,166.53,166.55,82269.0
2022-08-08 12:00:00,166.55,166.61,166.53,166.53,20463.0,166.55,166.61,166.53,166.53,20463.0
2022-08-08 12:05:00,166.53,166.53,166.43,166.43,30908.0,166.53,166.53,166.43,166.43,30908.0
2022-08-08 12:10:00,166.43,166.57,166.41,166.56,10544.0,166.43,166.57,166.41,166.56,10544.0
2022-08-08 12:15:00,166.55,166.63,166.55,166.58,13840.0,166.55,166.63,166.55,166.58,13840.0
2022-08-08 12:20:00,166.58,166.65,166.57,166.58,10599.0,166.58,166.65,166.57,166.58,10599.0
2022-08-08 12:25:00,166.58,166.62,166.54,166.59,15028.0,166.58,166.62,166.54,166.59,15028.0
2022-08-08 12:30:00,166.57,166.63,166.56,166.63,13517.0,166.57,166.63,166.56,166.63,13517.0
2022-08-08 12:35:00,166.62,166.63,166.49,166.5,20068.0,166.62,166.63,166.49,166.5,20068.0
2022-08-08 12:40:00,166.51,166.59,166.51,166.58,15232.0,166.51,166.59,166.51,166.58,15232.0
2022-08-08 12:45:00,166.58,166.62,166.57,166.61,8221.0,166.58,166.62,166.57,166.61,8221.0
2022-08-08 12:50:00,166.59,166.62,166.58,166.61,23189.0,166.59,166.62,166.58,166.61,23189.0
2022-08-08 12:55:00,166.61,166.63,166.57,166.58,10076.0,166.61,166.63,166.57,166.58,10076.0
2022-08-08 13:00:00,166.61,166.61,166.53,166.58,10632.0,166.61,166.61,166.53,166.58,10632.0
2022-08-08 13:05:00,166.58,166.64,166.57,166.64,4720.0,166.58,166.64,166.57,166.64,4720.0
2022-08-08 13:10:00,166.63,166.67,166.61,166.66,5849.0,166.63,166.67,166.61,166.66,5849.0
2022-08-08 13:15:00,166.64,166.64,166.62,166.62,36438.0,166.64,166.64,166.62,166.62,36438.0
2022-08-08 13:20:00,166.63,166.67,166.58,166.67,13784.0,166.63,166.67,166.58,166.67,13784.0
2022-08-08 13:25:00,166.66,166.71,166.64,166.69,20216.0,166.66,166.71,166.64,166.69,20216.0
2022-08-08 13:30:00,166.71,166.73,166.67,166.71,9825.0,166.71,166.73,166.67,166.71,9825.0
2022-08-08 13:35:00,166.72,166.72,166.63,166.64,9020.0,166.72,166.72,166.63,166.64,9020.0
2022-08-08 13:40:00,166.64,166.65,166.6,166.64,10151.0,166.64,166.65,166.6,166.64,10151.0
2022-08-08 13:45:00,166.64,166.65,166.6,166.61,11573.0,166.64,166.65,166.6,166.61,11573.0
2022-08-08 13:50:00,166.6,166.62,166.56,166.58,27556.0,166.6,166.62,166.56,166.58,27556.0
2022-08-08 13:55:00,166.59,166.61,166.57,166.59,7454.0,166.59,166.61,166.57,166.59,7454.0
2022-08-08 14:00:00,166.6,166.66,166.55,166.55,16436.0,166.6,166.66,166.55,166.55,16436.0
2022-08-08 14:05:00,166.54,166.59,166.5,166.58,20994.0,166.54,166.59,166.5,166.58,20994.0
2022-08-08 14:10:00,166.57,166.62,166.55,166.61,32093.0,166.57,166.62,166.55,166.61,32093.0
2022-08-08 14:15:00,166.61,166.61,166.55,166.59,11010.0,166.61,166.61,166.55,166.59,11010.0
2022-08-08 14:20:00,166.58,166.62,166.57,166.6,21206.0,166.58,166.62,166.57,166.6,21206.0
2022-08-08 14:25:00,166.6,166.66,166.58,166.62,19324.0,166.6,166.66,166.58,166.62,19324.0
2022-08-08 14:30:00,166.64,166.68,166.62,166.66,12746.0,166.64,166.68,166.62,166.66,12746.0
2022-08-08 14:35:00,166.68,166.74,166.63,166.74,23649.0,166.68,166.74,166.63,166.74,23649.0
2022-08-08 14:40:00,166.74,166.76,166.67,166.68,25924.0,166.74,166.76,166.67,166.68,25924.0
2022-08-08 14:45:00,166.68,166.7,166.6,166.62,28247.0,166.68,166.7,166.6,166.62,28247.0
2022-08-08 14:50:00,166.62,166.62,166.55,166.55,15514.0,166.62,166.62,166.55,166.55,15514.0
2022-08-08 14:55:00,166.53,166.63,166.52,166.57,37425.0,166.53,166.63,166.52,166.57,37425.0
2022-08-08 15:00:00,166.55,166.61,166.54,166.56,11588.0,166.55,166.61,166.54,166.56,11588.0
2022-08-08 15:05:00,166.55,166.62,166.54,166.62,15354.0,166.55,166.62,166.54,166.62,15354.0
2022-08-08 15:10:00,166.62,166.67,166.58,166.66,25458.0,166.62,166.67,166.58,166.66,25458.0
2022-08-08 15:15:00,166.65,166.67,166.63,166.67,18103.0,166.65,166.67,166.63,166.67,18103.0
2022-08-08 15:20:00,166.67,166.67,166.64,166.64,7561.0,166.67,166.67,166.64,166.64,7561.0
2022-08-08 15:25:00,166.66,166.66,166.57,166.58,32819.0,166.66,166.66,166.57,166.58,32819.0
2022-08-08 15:30:00,166.58,166.62,166.53,166.55,11425.0,166.58,166.62,166.53,166.55,11425.0
2022-08-08 15:35:00,166.55,166.6,166.54,166.6,42747.0,166.55,166.6,166.54,166.6,42747.0
2022-08-08 15:40:00,166.59,166.6,166.55,166.57,38899.0,166.59,166.6,166.55,166.57,38899.0
2022-08-08 15:45:00,166.58,166.65,166.58,166.64,26917.0,166.58,166.65,166.58,166.64,26917.0
2022-08-08 15:50:00,166.64,166.67,166.64,166.67,61022.0,166.64,166.67,166.64,166.67,61022.0
2022-08-08 15:55:00,166.67,166.73,166.65,166.69,145877.0,166.67,166.73,166.65,166.69,145877.0
2022-08-09 09:30:00,167.48,167.8,167.46,167.68,157766.0,167.48,167.8,167.46,167.68,157766.0
2022-08-09 09:35:00,167.67,167.68,167.35,167.42,60998.0,167.67,167.68,167.35,167.42,60998.0
2022-08-09 09:40:00,167.41,167.54,167.38,167.54,46080.0,167.41,167.54,167.38,167.54,46080.0
2022-08-09 09:45:00,167.55,167.69,167.46,167.63,47127.0,167.55,167.69,167.46,167.63,47127.0
2022-08-09 09:50:00,167.65,167.69,167.5,167.5,25498.0,167.65,167.69,167.5,167.5,25498.0
2022-08-09 09:55:00,167.52,167.6,167.5,167.53,42200.0,167.52,167.6,167.5,167.53,42200.0
2022-08-09 10:00:00,167.51,167.59,167.35,167.41,117178.0,167.51,167.59,167.35,167.41,117178.0
2022-08-09 10:05:00,167.4,167.4,167.21,167.27,55280.0,167.4,167.4,167.21,167.27,55280.0
2022-08-09 10:10:00,167.26,167.48,167.22,167.37,18116.0,167.26,167.48,167.22,167.37,18116.0
2022-08-09 10:15:00,167.39,167.48,167.33,167.43,38224.0,167.39,167.48,167.33,167.43,38224.0
2022-08-09 10:20:00,167.44,167.52,167.44,167.49,25708.0,167.44,167.52,167.44,167.49,25708.0
2022-08-09 10:25:00,167.48,167.48,167.3,167.33,51315.0,167.48,167.48,167.3,167.33,51315.0
2022-08-09 10:30:00,167.34,167.42,167.27,167.28,60280.0,167.34,167.42,167.27,167.28,60280.0
2022-08-09 10:35:00,167.28,167.28,167.11,167.23,63264.0,167.28,167.28,167.11,167.23,63264.0
2022-08-09 10:40:00,167.25,167.36,167.21,167.34,33373.0,167.25,167.36,167.21,167.34,33373.0
2022-08-09 10:45:00,167.34,167.35,167.22,167.24,21842.0,167.34,167.35,167.22,167.24,21842.0
2022-08-09 10:50:00,167.27,167.28,167.13,167.13,104078.0,167.27,167.28,167.13,167.13,104078.0
2022-08-09 10:55:00,167.12,167.15,166.82,166.91,153552.0,167.12,167.15,166.82,166.91,153552.0
2022-08-09 11:00:00,166.91,167.04,166.83,167.01,70479.0,166.91,167.04,166.83,167.01,70479.0
2022-08-09 11:05:00,167.03,167.04,166.88,166.89,65297.0,167.03,167.04,166.88,166.89,65297.0
2022-08-09 11:10:00,166.88,167.06,166.85,167.04,19607.0,166.88,167.06,166.85,167.04,19607.0
2022-08-09 11:15:00,167.04,167.05,166.96,166.96,9060.0,167.04,167.05,166.96,166.96,9060.0
2022-08-09 11:20:00,166.98,167.12,166.98,167.09,27262.0,166.98,167.12,166.98,167.09,27262.0
2022-08-09 11:25:00,167.1,167.12,167.05,167.07,11227.0,167.1,167.12,167.05,167.07,11227.0
2022-08-09 11:30:00,167.05,167.16,167.01,167.09,33544.0,167.05,167.16,167.01,167.09,33544.0
2022-08-09 11:35:00,167.08,167.16,167.06,167.15,8911.0,167.08,167.16,167.06,167.15,8911.0
2022-08-09 11:40:00,167.14,167.25,167.13,167.24,24852.0,167.14,167.25,167.13,167.24,24852.0
2022-08-09 11:45:00,167.24,167.32,167.23,167.31,8331.0,167.24,167.32,167.23,167.31,8331.0
2022-08-09 11:50:00,167.31,167.32,167.28,167.31,25695.0,167.31,167.32,167.28,167.31,25695.0
2022-08-09 11:55:00,167.32,167.4,167.31,167.39,14541.0,167.32,167.4,167.31,167.39,14541.0
2022-08-09 12:00:00,167.4,167.53,167.35,167.53,19260.0,167.4,167.53,167.35,167.53,19260.0
2022-08-09 12:05:00,167.54,167.58,167.52,167.52,15409.0,167.54,167.58,167.52,167.52,15409.0
2022-08-09 12:10:00,167.51,167.51,167.37,167.39,27292.0,167.51,167.51,167.37,167.39,27292.0
2022-08-09 12:15:00,167.38,167.46,167.37,167.43,10579.0,167.38,167.46,167.37,167.43,10579.0
2022-08-09 12:20:00,167.44,167.46,167.4,167.42,10739.0,167.44,167.46,167.4,167.42,10739.0
2022-08-09 12:25:00,167.42,167.49,167.41,167.46,16278.0,167.42,167.49,167.41,167.46,16278.0
2022-08-09 12:30:00,167.46,167.48,167.38,167.38,6224.0,167.46,167.48,167.38,167.38,6224.0
2022-08-09 12:35:00,167.37,167.39,167.3,167.33,7035.0,167.37,167.39,167.3,167.33,7035.0
2022-08-09 12:40:00,167.34,167.37,167.28,167.32,13340.0,167.34,167.37,167.28,167.32,13340.0
2022-08-09 12:45:00,167.32,167.32,167.27,167.28,11132.0,167.32,167.32,167.27,167.28,11132.0
2022-08-09 12:50:00,167.29,167.35,167.29,167.34,12103.0,167.29,167.35,167.29,167.34,12103.0
2022-08-09 12:55:00,167.34,167.36,167.29,167.31,16693.0,167.34,167.36,167.29,167.31,16693.0
2022-08-09 13:00:00,167.3,167.39,167.28,167.38,15872.0,167.3,167.39,167.28,167.38,15872.0
2022-08-09 13:05:00,167.37,167.39,167.35,167.37,5621.0,167.37,167.39,167.35,167.37,5621.0
2022-08-09 13:10:00,167.38,167.42,167.37,167.41,30680.0,167.38,167.42,167.37,167.41,30680.0
2022-08-09 13:15:00,167.42,167.43,167.32,167.32,11143.0,167.42,167.43,167.32,167.32,11143.0
2022-08-09 13:20:00,167.32,167.36,167.3,167.36,15580.0,167.32,167.36,167.3,167.36,15580.0
2022-08-09 13:25:00,167.35,167.37,167.32,167.35,18288.0,167.35,167.37,167.32,167.35,18288.0
2022-08-09 13:30:00,167.3,167.31,167.29,167.31,9200.0,167.3,167.31,167.29,167.31,9200.0
2022-08-09 13:35:00,167.3,167.31,167.23,167.24,16477.0,167.3,167.31,167.23,167.24,16477.0
2022-08-09 13:40:00,167.24,167.25,167.2,167.22,11659.0,167.24,167.25,167.2,167.22,11659.0
2022-08-09 13:45:00,167.25,167.25,167.17,167.18,5069.0,167.25,167.25,167.17,167.18,5069.0
2022-08-09 13:50:00,167.18,167.21,167.16,167.2,5049.0,167.18,167.21,167.16,167.2,5049.0
2022-08-09 13:55:00,167.19,167.24,167.18,167.22,9024.0,167.19,167.24,167.18,167.22,9024.0
2022-08-09 14:00:00,167.22,167.32,167.22,167.3,10875.0,167.22,167.32,167.22,167.3,10875.0
2022-08-09 14:05:00,167.28,167.31,167.25,167.25,16675.0,167.28,167.31,167.25,167.25,16675.0
2022-08-09 14:10:00,167.27,167.28,167.24,167.25,6131.0,167.27,167.28,167.24,167.25,6131.0
2022-08-09 14:15:00,167.24,167.25,167.14,167.17,11631.0,167.24,167.25,167.14,167.17,11631.0
2022-08-09 14:20:00,167.16,167.17,167.15,167.15,3392.0,167.16,167.17,167.15,167.15,3392.0
2022-08-09 14:25:00,167.16,167.17,167.14,167.17,8163.0,167.16,167.17,167.14,167.17,8163.0
2022-08-09 14:30:00,167.17,167.21,167.17,167.19,10797.0,167.17,167.21,167.17,167.19,10797.0
2022-08-09 14:35:00,167.2,167.23,167.19,167.22,14552.0,167.2,167.23,167.19,167.22,14552.0
2022-08-09 14:40:00,167.22,167.23,167.13,167.15,20451.0,167.22,167.23,167.13,167.15,20451.0
2022-08-09 14:45:00,167.14,167.18,167.11,167.16,21476.0,167.14,167.18,167.11,167.16,21476.0
2022-08-09 14:50:00,167.16,167.19,167.13,167.16,31276.0,167.16,167.19,167.13,167.16,31276.0
2022-08-09 14:55:00,167.15,167.25,167.15,167.22,14417.0,167.15,167.25,167.15,167.22,14417.0
2022-08-09 15:00:00,167.24,167.27,167.23,167.26,22133.0,167.24,167.27,167.23,167.26,22133.0
2022-08-09 15:05:00,167.25,167.26,167.2,167.24,16160.0,167.25,167.26,167.2,167.24,16160.0
2022-08-09 15:10:00,167.24,167.26,167.22,167.24,8664.0,167.24,167.26,167.22,167.24,8664.0
2022-08-09 15:15:00,167.26,167.32,167.25,167.3,13074.0,167.26,167.32,167.25,167.3,13074.0
2022-08-09 15:20:00,167.3,167.32,167.28,167.31,19349.0,167.3,167.32,167.28,167.31,19349.0
2022-08-09 15:25:00,167.31,167.35,167.29,167.32,23074.0,167.31,167.35,167.29,167.32,23074.0
2022-08-09 15:30:00,167.31,167.37,167.3,167.37,13298.0,167.31,167.37,167.3,167.37,13298.0
2022-08-09 15:35:00,167.37,167.38,167.31,167.34,19522.0,167.37,167.38,167.31,167.34,19522.0
2022-08-09 15:40:00,167.34,167.35,167.24,167.25,38728.0,167.34,167.35,167.24,167.25,38728.0
2022-08-09 15:45:00,167.25,167.28,167.23,167.26,35280.0,167.25,167.28,167.23,167.26,35280.0
2022-08-09 15:50:00,167.25,167.27,167.23,167.25,47799.0,167.25,167.27,167.23,167.25,47799.0
2022-08-09 15:55:00,167.24,167.26,167.17,167.2,155546.0,167.24,167.26,167.17,167.2,155546.0
2022-08-10 09:30:00,167.39,167.45,167.02,167.23,133876.0,167.39,167.45,167.02,167.23,133876.0
2022-08-10 09:35:00,167.23,167.23,166.97,166.98,68437.0,167.23,167.23,166.97,166.98,68437.0
2022-08-10 09:40:00,167.01,167.29,167.01,167.26,68778.0,167.01,167.29,167.01,167.26,68778.0
2022-08-10 09:45:00,167.27,167.51,167.24,167.39,37670.0,167.27,167.51,167.24,167.39,37670.0
2022-08-10 09:50:00,167.41,167.53,167.35,167.42,23352.0,167.41,167.53,167.35,167.42,23352.0
2022-08-10 09:55:00,167.44,167.48,167.3,167.35,53274.0,167.44,167.48,167.3,167.35,53274.0
2022-08-10 10:00:00,167.34,167.61,167.27,167.44,92467.0,167.34,167.61,167.27,167.44,92467.0
2022-08-10 10:05:00,167.44,167.56,167.36,167.39,71664.0,167.44,167.56,167.36,167.39,71664.0
2022-08-10 10:10:00,167.43,167.6,167.35,167.36,98691.0,167.43,167.6,167.35,167.36,98691.0
2022-08-10 10:15:00,167.39,167.54,167.39,167.48,21147.0,167.39,167.54,167.39,167.48,21147.0
2022-08-10 10:20:00,167.48,167.6,167.37,167.49,25200.0,167.48,167.6,167.37,167.49,25200.0
2022-08-10 10:25:00,167.52,167.65,167.48,167.6,30463.0,167.52,167.65,167.48,167.6,30463.0
2022-08-10 10:30:00,167.59,167.76,167.57,167.74,93747.0,167.59,167.76,167.57,167.74,93747.0
2022-08-10 10:35:00,167.73,167.85,167.68,167.83,156457.0,167.73,167.85,167.68,167.83,156457.0
2022-08-10 10:40:00,167.82,167.86,167.8,167.84,101089.0,167.82,167.86,167.8,167.84,101089.0
2022-08-10 10:45:00,167.84,167.93,167.71,167.77,47792.0,167.84,167.93,167.71,167.77,47792.0
2022-08-10 10:50:00,167.76,167.89,167.72,167.83,47403.0,167.76,167.89,167.72,167.83,47403.0
2022-08-10 10:55:00,167.83,167.98,167.78,167.93,70734.0,167.83,167.98,167.78,167.93,70734.0
2022-08-10 11:00:00,167.92,167.97,167.82,167.94,23199.0,167.92,167.97,167.82,167.94,23199.0
2022-08-10 11:05:00,167.94,167.97,167.9,167.94,20439.0,167.94,167.97,167.9,167.94,20439.0
2022-08-10 11:10:00,167.93,167.93,167.62,167.69,59995.0,167.93,167.93,167.62,167.69,59995.0
2022-08-10 11:15:00,167.69,167.75,167.53,167.59,29562.0,167.69,167.75,167.53,167.59,29562.0
2022-08-10 11:20:00,167.6,167.75,167.6,167.75,27265.0,167.6,167.75,167.6,167.75,27265.0
2022-08-10 11:25:00,167.74,167.74,167.6,167.69,27015.0,167.74,167.74,167.6,167.69,27015.0
2022-08-10 11:30:00,167.68,167.69,167.56,167.56,19765.0,167.68,167.69,167.56,167.56,19765.0
2022-08-10 11:35:00,167.57,167.6,167.46,167.54,17752.0,167.57,167.6,167.46,167.54,17752.0
2022-08-10 11:40:00,167.53,167.57,167.47,167.56,25324.0,167.53,167.57,167.47,167.56,25324.0
2022-08-10 11:45:00,167.56,167.6,167.53,167.57,21554.0,167.56,167.6,167.53,167.57,21554.0
2022-08-10 11:50:00,167.61,167.63,167.58,167.6,4204.0,167.61,167.63,167.58,167.6,4204.0
2022-08-10 11:55:00,167.61,167.61,167.52,167.56,19083.0,167.61,167.61,167.52,167.56,19083.0
2022-08-10 12:00:00,167.55,167.56,167.48,167.49,9610.0,167.55,167.56,167.48,167.49,9610.0
2022-08-10 12:05:00,167.47,167.56,167.46,167.52,13442.0,167.47,167.56,167.46,167.52,13442.0
2022-08-10 12:10:00,167.53,167.53,167.48,167.51,8254.0,167.53,167.53,167.48,167.51,8254.0
2022-08-10 12:15:00,167.5,167.54,167.48,167.53,11750.0,167.5,167.54,167.48,167.53,11750.0
2022-08-10 12:20:00,167.52,167.53,167.44,167.52,8721.0,167.52,167.53,167.44,167.52,8721.0
2022-08-10 12:25:00,167.55,167.6,167.53,167.6,13895.0,167.55,167.6,167.53,167.6,13895.0
2022-08-10 12:30:00,167.6,167.71,167.6,167.7,14340.0,167.6,167.71,167.6,167.7,14340.0
2022-08-10 12:35:00,167.68,167.76,167.65,167.75,30589.0,167.68,167.76,167.65,167.75,30589.0
2022-08-10 12:40:00,167.74,167.75,167.68,167.7,16681.0,167.74,167.75,167.68,167.7,16681.0
2022-08-10 12:45:00,167.7,167.7,167.59,167.59,15055.0,167.7,167.7,167.59,167.59,15055.0
2022-08-10 12:50:00,167.59,167.6,167.52,167.59,30467.0,167.59,167.6,167.52,167.59,30467.0
2022-08-10 12:55:00,167.56,167.61,167.54,167.57,5634.0,167.56,167.61,167.54,167.57,5634.0
2022-08-10 13:00:00,167.58,167.61,167.5,167.52,45368.0,167.58,167.61,167.5,167.52,45368.0
2022-08-10 13:05:00,167.51,167.55,167.49,167.49,4267.0,167.51,167.55,167.49,167.49,4267.0
2022-08-10 13:10:00,167.48,167.57,167.48,167.52,13129.0,167.48,167.57,167.48,167.52,13129.0
2022-08-10 13:15:00,167.5,167.58,167.47,167.57,6531.0,167.5,167.58,167.47,167.57,6531.0
2022-08-10 13:20:00,167.56,167.57,167.5,167.56,14580.0,167.56,167.57,167.5,167.56,14580.0
2022-08-10 13:25:00,167.56,167.58,167.5,167.53,13449.0,167.56,167.58,167.5,167.53,13449.0
2022-08-10 13:30:00,167.52,167.53,167.46,167.46,14015.0,167.52,167.53,167.46,167.46,14015.0
2022-08-10 13:35:00,167.47,167.5,167.44,167.49,16619.0,167.47,167.5,167.44,167.49,16619.0
2022-08-10 13:40:00,167.53,167.54,167.44,167.46,16047.0,167.53,167.54,167.44,167.46,16047.0
2022-08-10 13:45:00,167.45,167.5,167.42,167.43,9262.0,167.45,167.5,167.42,167.43,9262.0
2022-08-10 13:50:00,167.42,167.46,167.36,167.37,9798.0,167.42,167.46,167.36,167.37,9798.0
2022-08-10 13:55:00,167.37,167.37,167.24,167.25,51828.0,167.37,167.37,167.24,167.25,51828.0
2022-08-10 14:00:00,167.26,167.28,167.18,167.18,13297.0,167.26,167.28,167.18,167.18,13297.0
2022-08-10 14:05:00,167.19,167.25,167.17,167.18,20487.0,167.19,167.25,167.17,167.18,20487.0
2022-08-10 14:10:00,167.16,167.22,167.16,167.18,14596.0,167.16,167.22,167.16,167.18,14596.0
2022-08-10 14:15:00,167.16,167.19,167.11,167.11,17576.0,167.16,167.19,167.11,167.11,17576.0
2022-08-10 14:20:00,167.12,167.17,166.93,166.95,35115.0,167.12,167.17,166.93,166.95,35115.0
2022-08-10 14:25:00,166.95,166.96,166.76,166.8,53839.0,166.95,166.96,166.76,166.8,53839.0
2022-08-10 14:30:00,166.79,166.85,166.73,166.78,26417.0,166.79,166.85,166.73,166.78,26417.0
2022-08-10 14:35:00,166.77,166.99,166.77,166.91,19612.0,166.77,166.99,166.77,166.91,19612.0
2022-08-10 14:40:00,166.92,167.0,166.91,166.93,38999.0,166.92,167.0,166.91,166.93,38999.0
2022-08-10 14:45:00,166.92,166.95,166.81,166.82,19691.0,166.92,166.95,166.81,166.82,19691.0
2022-08-10 14:50:00,166.81,166.9,166.79,166.8,33604.0,166.81,166.9,166.79,166.8,33604.0
2022-08-10 14:55:00,166.79,166.82,166.73,166.77,30502.0,166.79,166.82,166.73,166.77,30502.0
2022-08-10 15:00:00,166.76,166.8,166.72,166.75,23211.0,166.76,166.8,166.72,166.75,23211.0
2022-08-10 15:05:00,166.76,166.86,166.71,166.83,33011.0,166.76,166.86,166.71,166.83,33011.0
2022-08-10 15:10:00,166.83,166.83,166.62,166.64,127481.0,166.83,166.83,166.62,166.64,127481.0
2022-08-10 15:15:00,166.64,166.7,166.63,166.69,36553.0,166.64,166.7,166.63,166.69,36553.0
2022-08-10 15:20:00,166.7,166.77,166.69,166.72,90573.0,166.7,166.77,166.69,166.72,90573.0
2022-08-10 15:25:00,166.72,166.78,166.71,166.75,19479.0,166.72,166.78,166.71,166.75,19479.0
2022-08-10 15:30:00,166.74,166.79,166.68,166.7,22635.0,166.74,166.79,166.68,166.7,22635.0
2022-08-10 15:35:00,166.71,166.82,166.71,166.74,78779.0,166.71,166.82,166.71,166.74,78779.0
2022-08-10 15:40:00,166.72,166.81,166.7,166.78,26253.0,166.72,166.81,166.7,166.78,26253.0
2022-08-10 15:45:00,166.78,166.81,166.74,166.78,25488.0,166.78,166.81,166.74,166.78,25488.0
2022-08-10 15:50:00,166.78,166.87,166.74,166.86,90276.0,166.78,166.87,166.74,166.86,90276.0
2022-08-10 15:55:00,166.86,166.86,166.79,166.8,108631.0,166.86,166.86,166.79,166.8,108631.0
2022-08-11 09:30:00,167.16,167.21,166.9,166.98,103366.0,167.16,167.21,166.9,166.98,103366.0
2022-08-11 09:35:00,166.99,167.22,166.99,167.22,29087.0,166.99,167.22,166.99,167.22,29087.0
2022-08-11 09:40:00,167.21,167.43,167.21,167.35,25173.0,167.21,167.43,167.21,167.35,25173.0
2022-08-11 09:45:00,167.38,167.47,167.37,167.45,29571.0,167.38,167.47,167.37,167.45,29571.0
2022-08-11 09:50:00,167.44,167.66,167.43,167.56,39376.0,167.44,167.66,167.43,167.56,39376.0
2022-08-11 09:55:00,167.6,167.63,167.39,167.44,72774.0,167.6,167.63,167.39,167.44,72774.0
2022-08-11 10:00:00,167.48,167.55,167.43,167.55,50880.0,167.48,167.55,167.43,167.55,50880.0
2022-08-11 10:05:00,167.55,167.57,167.35,167.37,31221.0,167.55,167.57,167.35,167.37,31221.0
2022-08-11 10:10:00,167.39,167.42,167.24,167.29,15682.0,167.39,167.42,167.24,167.29,15682.0
2022-08-11 10:15:00,167.27,167.4,167.24,167.35,21938.0,167.27,167.4,167.24,167.35,21938.0
2022-08-11 10:20:00,167.36,167.44,167.34,167.36,22054.0,167.36,167.44,167.34,167.36,22054.0
2022-08-11 10:25:00,167.35,167.37,167.21,167.23,80724.0,167.35,167.37,167.21,167.23,80724.0
2022-08-11 10:30:00,167.25,167.3,167.05,167.09,210215.0,167.25,167.3,167.05,167.09,210215.0
2022-08-11 10:35:00,167.08,167.13,166.99,167.02,144471.0,167.08,167.13,166.99,167.02,144471.0
2022-08-11 10:40:00,166.98,167.07,166.92,167.04,53500.0,166.98,167.07,166.92,167.04,53500.0
2022-08-11 10:45:00,167.02,167.17,167.0,167.1,18850.0,167.02,167.17,167.0,167.1,18850.0
2022-08-11 10:50:00,167.08,167.15,167.06,167.06,13883.0,167.08,167.15,167.06,167.06,13883.0
2022-08-11 10:55:00,167.07,167.16,167.01,167.02,65009.0,167.07,167.16,167.01,167.02,65009.0
2022-08-11 11:00:00,167.04,167.15,167.01,167.04,44896.0,167.04,167.15,167.01,167.04,44896.0
2022-08-11 11:05:00,167.05,167.05,166.75,166.77,121647.0,167.05,167.05,166.75,166.77,121647.0
2022-08-11 11:10:00,166.75,166.75,166.59,166.62,36635.0,166.75,166.75,166.59,166.62,36635.0
2022-08-11 11:15:00,166.59,166.65,166.46,166.55,111115.0,166.59,166.65,166.46,166.55,111115.0
2022-08-11 11:20:00,166.57,166.61,166.44,166.53,30180.0,166.57,166.61,166.44,166.53,30180.0
2022-08-11 11:25:00,166.53,166.61,166.45,166.61,37139.0,166.53,166.61,166.45,166.61,37139.0
2022-08-11 11:30:00,166.6,166.73,166.53,166.7,31827.0,166.6,166.73,166.53,166.7,31827.0
2022-08-11 11:35:00,166.69,166.85,166.69,166.84,21631.0,166.69,166.85,166.69,166.84,21631.0
2022-08-11 11:40:00,166.84,166.9,166.82,166.87,40154.0,166.84,166.9,166.82,166.87,40154.0
2022-08-11 11:45:00,166.86,166.93,166.84,166.93,10104.0,166.86,166.93,166.84,166.93,10104.0
2022-08-11 11:50:00,166.91,166.92,166.82,166.85,10900.0,166.91,166.92,166.82,166.85,10900.0
2022-08-11 11:55:00,166.85,166.9,166.82,166.83,28097.0,166.85,166.9,166.82,166.83,28097.0
2022-08-11 12:00:00,166.83,166.91,166.82,166.87,34239.0,166.83,166.91,166.82,166.87,34239.0
2022-08-11 12:05:00,166.86,166.87,166.79,166.83,43474.0,166.86,166.87,166.79,166.83,43474.0
2022-08-11 12:10:00,166.82,166.91,166.82,166.9,11670.0,166.82,166.91,166.82,166.9,11670.0
2022-08-11 12:15:00,166.9,166.93,166.86,166.89,99644.0,166.9,166.93,166.86,166.89,99644.0
2022-08-11 12:20:00,166.89,166.89,166.79,166.81,36826.0,166.89,166.89,166.79,166.81,36826.0
2022-08-11 12:25:00,166.82,166.84,166.76,166.8,14076.0,166.82,166.84,166.76,166.8,14076.0
2022-08-11 12:30:00,166.78,166.79,166.71,166.71,12167.0,166.78,166.79,166.71,166.71,12167.0
2022-08-11 12:35:00,166.73,166.75,166.68,166.71,14409.0,166.73,166.75,166.68,166.71,14409.0
2022-08-11 12:40:00,166.7,166.75,166.69,166.72,8488.0,166.7,166.75,166.69,166.72,8488.0
2022-08-11 12:45:00,166.73,166.74,166.7,166.71,10617.0,166.73,166.74,166.7,166.71,10617.0
2022-08-11 12:50:00,166.7,166.72,166.65,166.68,13907.0,166.7,166.72,166.65,166.68,13907.0
2022-08-11 12:55:00,166.7,166.74,166.65,166.68,12590.0,166.7,166.74,166.65,166.68,12590.0
2022-08-11 13:00:00,166.68,166.74,166.62,166.72,56618.0,166.68,166.74,166.62,166.72,56618.0
2022-08-11 13:05:00,166.72,166.73,166.68,166.7,17464.0,166.72,166.73,166.68,166.7,17464.0
2022-08-11 13:10:00,166.69,166.84,166.67,166.8,48266.0,166.69,166.84,166.67,166.8,48266.0
2022-08-11 13:15:00,166.8,166.88,166.8,166.88,19242.0,166.8,166.88,166.8,166.88,19242.0
2022-08-11 13:20:00,166.89,166.93,166.89,166.92,18564.0,166.89,166.93,166.89,166.92,18564.0
2022-08-11 13:25:00,166.93,166.99,166.9,166.94,48781.0,166.93,166.99,166.9,166.94,48781.0
2022-08-11 13:30:00,166.92,166.92,166.83,166.84,29372.0,166.92,166.92,166.83,166.84,29372.0
2022-08-11 13:35:00,166.84,166.87,166.79,166.81,17287.0,166.84,166.87,166.79,166.81,17287.0
2022-08-11 13:40:00,166.81,166.87,166.78,166.83,6428.0,166.81,166.87,166.78,166.83,6428.0
2022-08-11 13:45:00,166.83,166.84,166.74,166.75,15158.0,166.83,166.84,166.74,166.75,15158.0
2022-08-11 13:50:00,166.74,166.78,166.73,166.74,13683.0,166.74,166.78,166.73,166.74,13683.0
2022-08-11 13:55:00,166.74,166.75,166.71,166.74,7856.0,166.74,166.75,166.71,166.74,7856.0
2022-08-11 14:00:00,166.73,166.73,166.68,166.68,49020.0,166.73,166.73,166.68,166.68,49020.0
2022-08-11 14:05:00,166.67,166.67,166.61,166.65,7869.0,166.67,166.67,166.61,166.65,7869.0
2022-08-11 14:10:00,166.65,166.7,166.6,166.6,8774.0,166.65,166.7,166.6,166.6,8774.0
2022-08-11 14:15:00,166.61,166.64,166.57,166.63,7724.0,166.61,166.64,166.57,166.63,7724.0
2022-08-11 14:20:00,166.62,166.62,166.55,166.61,15906.0,166.62,166.62,166.55,166.61,15906.0
2022-08-11 14:25:00,166.62,166.62,166.58,166.6,9044.0,166.62,166.62,166.58,166.6,9044.0
2022-08-11 14:30:00,166.59,166.61,166.51,166.6,19344.0,166.59,166.61,166.51,166.6,19344.0
2022-08-11 14:35:00,166.61,166.63,166.54,166.56,76424.0,166.61,166.63,166.54,166.56,76424.0
2022-08-11 14:40:00,166.56,166.61,166.54,166.61,22508.0,166.56,166.61,166.54,166.61,22508.0
2022-08-11 14:45:00,166.61,166.62,166.55,166.58,32007.0,166.61,166.62,166.55,166.58,32007.0
2022-08-11 14:50:00,166.57,166.6,166.52,166.55,14744.0,166.57,166.6,166.52,166.55,14744.0
2022-08-11 14:55:00,166.56,166.62,166.52,166.61,21296.0,166.56,166.62,166.52,166.61,21296.0
2022-08-11 15:00:00,166.62,166.63,166.56,166.59,15027.0,166.62,166.63,166.56,166.59,15027.0
2022-08-11 15:05:00,166.59,166.61,166.55,166.56,20793.0,166.59,166.61,166.55,166.56,20793.0
2022-08-11 15:10:00,166.56,166.57,166.49,166.51,26067.0,166.56,166.57,166.49,166.51,26067.0
2022-08-11 15:15:00,166.52,166.57,166.5,166.54,19293.0,166.52,166.57,166.5,166.54,19293.0
2022-08-11 15:20:00,166.53,166.57,166.52,166.54,19732.0,166.53,166.57,166.52,166.54,19732.0
2022-08-11 15:25:00,166.54,166.63,166.54,166.63,40619.0,166.54,166.63,166.54,166.63,40619.0
2022-08-11 15:30:00,166.62,166.65,166.58,166.62,18596.0,166.62,166.65,166.58,166.62,18596.0
2022-08-11 15:35:00,166.61,166.61,166.49,166.49,102685.0,166.61,166.61,166.49,166.49,102685.0
2022-08-11 15:40:00,166.49,166.52,166.47,166.48,45156.0,166.49,166.52,166.47,166.48,45156.0
2022-08-11 15:45:00,166.49,166.51,166.38,166.4,84368.0,166.49,166.51,166.38,166.4,84368.0
2022-08-11 15:50:00,166.41,166.41,166.34,166.35,85215.0,166.41,166.41,166.34,166.35,85215.0
2022-08-11 15:55:00,166.36,166.39,166.31,166.35,339390.0,166.36,166.39,166.31,166.35,339390.0
2022-08-12 09:30:00,167.17,167.4,167.13,167.29,167747.0,167.17,167.4,167.13,167.29,167747.0
2022-08-12 09:35:00,167.3,167.4,167.2,167.29,161711.0,167.3,167.4,167.2,167.29,161711.0
2022-08-12 09:40:00,167.28,167.42,167.26,167.29,195194.0,167.28,167.42,167.26,167.29,195194.0
2022-08-12 09:45:00,167.32,167.46,167.3,167.35,157948.0,167.32,167.46,167.3,167.35,157948.0
2022-08-12 09:50:00,167.39,167.56,167.34,167.48,118485.0,167.39,167.56,167.34,167.48,118485.0
2022-08-12 09:55:00,167.49,167.61,167.44,167.57,163136.0,167.49,167.61,167.44,167.57,163136.0
2022-08-12 10:00:00,167.54,167.54,166.97,167.01,153903.0,167.54,167.54,166.97,167.01,153903.0
2022-08-12 10:05:00,167.02,167.31,166.94,167.13,160053.0,167.02,167.31,166.94,167.13,160053.0
2022-08-12 10:10:00,167.14,167.33,167.11,167.19,122885.0,167.14,167.33,167.11,167.19,122885.0
2022-08-12 10:15:00,167.2,167.25,167.02,167.07,60638.0,167.2,167.25,167.02,167.07,60638.0
2022-08-12 10:20:00,167.08,167.09,167.0,167.07,38585.0,167.08,167.09,167.0,167.07,38585.0
2022-08-12 10:25:00,167.07,167.09,166.93,166.96,83217.0,167.07,167.09,166.93,166.96,83217.0
2022-08-12 10:30:00,166.97,167.19,166.93,167.17,92657.0,166.97,167.19,166.93,167.17,92657.0
2022-08-12 10:35:00,167.18,167.18,166.83,166.84,63730.0,167.18,167.18,166.83,166.84,63730.0
2022-08-12 10:40:00,166.83,167.05,166.83,167.02,37103.0,166.83,167.05,166.83,167.02,37103.0
2022-08-12 10:45:00,167.03,167.05,166.92,167.03,41746.0,167.03,167.05,166.92,167.03,41746.0
2022-08-12 10:50:00,167.05,167.08,166.94,166.99,61287.0,167.05,167.08,166.94,166.99,61287.0
2022-08-12 10:55:00,166.99,167.12,166.96,167.08,106381.0,166.99,167.12,166.96,167.08,106381.0
2022-08-12 11:00:00,167.09,167.23,167.0,167.16,176721.0,167.09,167.23,167.0,167.16,176721.0
2022-08-12 11:05:00,167.16,167.19,167.06,167.11,20178.0,167.16,167.19,167.06,167.11,20178.0
2022-08-12 11:10:00,167.11,167.24,167.08,167.21,42987.0,167.11,167.24,167.08,167.21,42987.0
2022-08-12 11:15:00,167.22,167.34,167.19,167.31,13576.0,167.22,167.34,167.19,167.31,13576.0
2022-08-12 11:20:00,167.32,167.35,167.16,167.19,40598.0,167.32,167.35,167.16,167.19,40598.0
2022-08-12 11:25:00,167.18,167.32,167.17,167.31,89569.0,167.18,167.32,167.17,167.31,89569.0
2022-08-12 11:30:00,167.34,167.4,167.32,167.38,19131.0,167.34,167.4,167.32,167.38,19131.0
2022-08-12 11:35:00,167.39,167.51,167.38,167.45,85190.0,167.39,167.51,167.38,167.45,85190.0
2022-08-12 11:40:00,167.44,167.48,167.39,167.43,36141.0,167.44,167.48,167.39,167.43,36141.0
2022-08-12 11:45:00,167.43,167.52,167.4,167.42,114271.0,167.43,167.52,167.4,167.42,114271.0
2022-08-12 11:50:00,167.42,167.44,167.3,167.3,71432.0,167.42,167.44,167.3,167.3,71432.0
2022-08-12 11:55:00,167.3,167.37,167.24,167.26,15833.0,167.3,167.37,167.24,167.26,15833.0
2022-08-12 12:00:00,167.26,167.38,167.26,167.37,41181.0,167.26,167.38,167.26,167.37,41181.0
2022-08-12 12:05:00,167.38,167.38,167.29,167.37,68662.0,167.38,167.38,167.29,167.37,68662.0
2022-08-12 12:10:00,167.36,167.44,167.36,167.41,16160.0,167.36,167.44,167.36,167.41,16160.0
2022-08-12 12:15:00,167.44,167.49,167.44,167.47,10958.0,167.44,167.49,167.44,167.47,10958.0
2022-08-12 12:20:00,167.47,167.48,167.43,167.44,6282.0,167.47,167.48,167.43,167.44,6282.0
2022-08-12 12:25:00,167.45,167.48,167.43,167.46,5406.0,167.45,167.48,167.43,167.46,5406.0
2022-08-12 12:30:00,167.48,167.52,167.47,167.5,13622.0,167.48,167.52,167.47,167.5,13622.0
2022-08-12 12:35:00,167.52,167.6,167.48,167.54,52375.0,167.52,167.6,167.48,167.54,52375.0
2022-08-12 12:40:00,167.55,167.59,167.51,167.54,18058.0,167.55,167.59,167.51,167.54,18058.0
2022-08-12 12:45:00,167.53,167.55,167.48,167.5,10087.0,167.53,167.55,167.48,167.5,10087.0
2022-08-12 12:50:00,167.5,167.54,167.47,167.48,19767.0,167.5,167.54,167.47,167.48,19767.0
2022-08-12 12:55:00,167.45,167.48,167.42,167.45,10601.0,167.45,167.48,167.42,167.45,10601.0
2022-08-12 13:00:00,167.46,167.68,167.45,167.67,30779.0,167.46,167.68,167.45,167.67,30779.0
2022-08-12 13:05:00,167.67,167.84,167.67,167.8,73699.0,167.67,167.84,167.67,167.8,73699.0
2022-08-12 13:10:00,167.83,167.89,167.78,167.86,19064.0,167.83,167.89,167.78,167.86,19064.0
2022-08-12 13:15:00,167.89,167.91,167.73,167.75,50387.0,167.89,167.91,167.73,167.75,50387.0
2022-08-12 13:20:00,167.77,167.77,167.66,167.72,28402.0,167.77,167.77,167.66,167.72,28402.0
2022-08-12 13:25:00,167.7,167.71,167.64,167.67,20223.0,167.7,167.71,167.64,167.67,20223.0
2022-08-12 13:30:00,167.67,167.68,167.58,167.63,33552.0,167.67,167.68,167.58,167.63,33552.0
2022-08-12 13:35:00,167.63,167.69,167.61,167.63,12633.0,167.63,167.69,167.61,167.63,12633.0
2022-08-12 13:40:00,167.62,167.67,167.6,167.65,15142.0,167.62,167.67,167.6,167.65,15142.0
2022-08-12 13:45:00,167.65,167.7,167.65,167.68,8475.0,167.65,167.7,167.65,167.68,8475.0
2022-08-12 13:50:00,167.7,167.73,167.67,167.68,9837.0,167.7,167.73,167.67,167.68,9837.0
2022-08-12 13:55:00,167.68,167.69,167.63,167.63,7643.0,167.68,167.69,167.63,167.63,7643.0
2022-08-12 14:00:00,167.64,167.64,167.55,167.59,9835.0,167.64,167.64,167.55,167.59,9835.0
2022-08-12 14:05:00,167.59,167.68,167.59,167.64,14938.0,167.59,167.68,167.59,167.64,14938.0
2022-08-12 14:10:00,167.64,167.72,167.63,167.71,15387.0,167.64,167.72,167.63,167.71,15387.0
2022-08-12 14:15:00,167.72,167.77,167.72,167.76,10615.0,167.72,167.77,167.72,167.76,10615.0
2022-08-12 14:20:00,167.77,167.81,167.74,167.79,11368.0,167.77,167.81,167.74,167.79,11368.0
2022-08-12 14:25:00,167.78,167.86,167.78,167.84,11794.0,167.78,167.86,167.78,167.84,11794.0
2022-08-12 14:30:00,167.83,167.87,167.81,167.84,14237.0,167.83,167.87,167.81,167.84,14237.0
2022-08-12 14:35:00,167.83,167.87,167.81,167.87,7887.0,167.83,167.87,167.81,167.87,7887.0
2022-08-12 14:40:00,167.86,167.9,167.85,167.89,8258.0,167.86,167.9,167.85,167.89,8258.0
2022-08-12 14:45:00,167.89,167.9,167.82,167.84,8883.0,167.89,167.9,167.82,167.84,8883.0
2022-08-12 14:50:00,167.83,167.84,167.79,167.81,14808.0,167.83,167.84,167.79,167.81,14808.0
2022-08-12 14:55:00,167.81,167.85,167.8,167.84,17677.0,167.81,167.85,167.8,167.84,17677.0
2022-08-12 15:00:00,167.85,167.88,167.7,167.71,22224.0,167.85,167.88,167.7,167.71,22224.0
2022-08-12 15:05:00,167.71,167.81,167.71,167.78,41378.0,167.71,167.81,167.71,167.78,41378.0
2022-08-12 15:10:00,167.79,167.83,167.74,167.81,21698.0,167.79,167.83,167.74,167.81,21698.0
2022-08-12 15:15:00,167.8,167.84,167.78,167.84,5244.0,167.8,167.84,167.78,167.84,5244.0
2022-08-12 15:20:00,167.84,167.84,167.77,167.78,14781.0,167.84,167.84,167.77,167.78,14781.0
2022-08-12 15:25:00,167.78,167.84,167.77,167.82,95080.0,167.78,167.84,167.77,167.82,95080.0
2022-08-12 15:30:00,167.82,167.88,167.8,167.87,19438.0,167.82,167.88,167.8,167.87,19438.0
2022-08-12 15:35:00,167.87,167.91,167.84,167.86,28866.0,167.87,167.91,167.84,167.86,28866.0
2022-08-12 15:40:00,167.86,167.93,167.85,167.91,37992.0,167.86,167.93,167.85,167.91,37992.0
2022-08-12 15:45:00,167.91,167.93,167.84,167.91,63621.0,167.91,167.93,167.84,167.91,63621.0
2022-08-12 15:50:00,167.92,167.94,167.88,167.92,49739.0,167.92,167.94,167.88,167.92,49739.0
2022-08-12 15:55:00,167.92,167.94,167.85,167.86,109189.0,167.92,167.94,167.85,167.86,109189.0
2022-08-15 09:30:00,166.01,166.04,165.85,165.91,264591.0,166.01,166.04,165.85,165.91,264591.0
2022-08-15 09:35:00,165.87,165.9,165.74,165.76,62251.0,165.87,165.9,165.74,165.76,62251.0
2022-08-15 09:40:00,165.71,165.77,165.6,165.61,56305.0,165.71,165.77,165.6,165.61,56305.0
2022-08-15 09:45:00,165.58,165.71,165.56,165.62,58972.0,165.58,165.71,165.56,165.62,58972.0
2022-08-15 09:50:00,165.65,165.7,165.52,165.57,66586.0,165.65,165.7,165.52,165.57,66586.0
2022-08-15 09:55:00,165.55,165.65,165.49,165.64,74958.0,165.55,165.65,165.49,165.64,74958.0
2022-08-15 10:00:00,165.65,165.7,165.5,165.68,65735.0,165.65,165.7,165.5,165.68,65735.0
2022-08-15 10:05:00,165.68,165.68,165.55,165.63,32272.0,165.68,165.68,165.55,165.63,32272.0
2022-08-15 10:10:00,165.63,165.65,165.5,165.5,31904.0,165.63,165.65,165.5,165.5,31904.0
2022-08-15 10:15:00,165.49,165.61,165.49,165.55,22518.0,165.49,165.61,165.49,165.55,22518.0
2022-08-15 10:20:00,165.56,165.61,165.47,165.52,72568.0,165.56,165.61,165.47,165.52,72568.0
2022-08-15 10:25:00,165.51,165.55,165.48,165.54,54601.0,165.51,165.55,165.48,165.54,54601.0
2022-08-15 10:30:00,165.55,165.65,165.53,165.59,66420.0,165.55,165.65,165.53,165.59,66420.0
2022-08-15 10:35:00,165.59,165.61,165.44,165.51,26591.0,165.59,165.61,165.44,165.51,26591.0
2022-08-15 10:40:00,165.5,165.62,165.49,165.6,16871.0,165.5,165.62,165.49,165.6,16871.0
2022-08-15 10:45:00,165.65,165.78,165.65,165.75,29248.0,165.65,165.78,165.65,165.75,29248.0
2022-08-15 10:50:00,165.74,165.79,165.68,165.68,17467.0,165.74,165.79,165.68,165.68,17467.0
2022-08-15 10:55:00,165.68,165.79,165.66,165.76,25791.0,165.68,165.79,165.66,165.76,25791.0
2022-08-15 11:00:00,165.77,165.85,165.73,165.73,24705.0,165.77,165.85,165.73,165.73,24705.0
2022-08-15 11:05:00,165.73,165.78,165.63,165.63,29488.0,165.73,165.78,165.63,165.63,29488.0
2022-08-15 11:10:00,165.68,165.79,165.67,165.73,26011.0,165.68,165.79,165.67,165.73,26011.0
2022-08-15 11:15:00,165.74,165.83,165.69,165.81,94549.0,165.74,165.83,165.69,165.81,94549.0
2022-08-15 11:20:00,165.82,165.83,165.71,165.72,97354.0,165.82,165.83,165.71,165.72,97354.0
2022-08-15 11:25:00,165.73,165.88,165.73,165.84,90569.0,165.73,165.88,165.73,165.84,90569.0
2022-08-15 11:30:00,165.82,165.96,165.82,165.94,37454.0,165.82,165.96,165.82,165.94,37454.0
2022-08-15 11:35:00,165.94,166.0,165.92,165.97,26827.0,165.94,166.0,165.92,165.97,26827.0
2022-08-15 11:40:00,165.97,165.97,165.83,165.83,31785.0,165.97,165.97,165.83,165.83,31785.0
2022-08-15 11:45:00,165.83,165.9,165.81,165.85,29047.0,165.83,165.9,165.81,165.85,29047.0
2022-08-15 11:50:00,165.86,165.94,165.86,165.9,12617.0,165.86,165.94,165.86,165.9,12617.0
2022-08-15 11:55:00,165.88,165.94,165.88,165.94,22180.0,165.88,165.94,165.88,165.94,22180.0
2022-08-15 12:00:00,165.94,165.96,165.87,165.89,50995.0,165.94,165.96,165.87,165.89,50995.0
2022-08-15 12:05:00,165.9,165.92,165.79,165.8,25766.0,165.9,165.92,165.79,165.8,25766.0
2022-08-15 12:10:00,165.8,165.87,165.8,165.87,11943.0,165.8,165.87,165.8,165.87,11943.0
2022-08-15 12:15:00,165.88,165.89,165.79,165.79,6222.0,165.88,165.89,165.79,165.79,6222.0
2022-08-15 12:20:00,165.79,165.85,165.79,165.84,21332.0,165.79,165.85,165.79,165.84,21332.0
2022-08-15 12:25:00,165.85,165.87,165.79,165.81,20414.0,165.85,165.87,165.79,165.81,20414.0
2022-08-15 12:30:00,165.83,165.92,165.82,165.91,45342.0,165.83,165.92,165.82,165.91,45342.0
2022-08-15 12:35:00,165.91,165.93,165.88,165.9,48626.0,165.91,165.93,165.88,165.9,48626.0
2022-08-15 12:40:00,165.91,166.0,165.9,165.98,64726.0,165.91,166.0,165.9,165.98,64726.0
2022-08-15 12:45:00,165.98,166.02,165.97,165.97,13858.0,165.98,166.02,165.97,165.97,13858.0
2022-08-15 12:50:00,165.95,166.07,165.93,166.06,12466.0,165.95,166.07,165.93,166.06,12466.0
2022-08-15 12:55:00,166.06,166.14,166.06,166.13,12006.0,166.06,166.14,166.06,166.13,12006.0
2022-08-15 13:00:00,166.12,166.22,166.11,166.19,29780.0,166.12,166.22,166.11,166.19,29780.0
2022-08-15 13:05:00,166.19,166.24,166.18,166.22,9122.0,166.19,166.24,166.18,166.22,9122.0
2022-08-15 13:10:00,166.22,166.25,166.2,166.24,16752.0,166.22,166.25,166.2,166.24,16752.0
2022-08-15 13:15:00,166.23,166.24,166.13,166.14,60775.0,166.23,166.24,166.13,166.14,60775.0
2022-08-15 13:20:00,166.14,166.2,166.05,166.06,97584.0,166.14,166.2,166.05,166.06,97584.0
2022-08-15 13:25:00,166.06,166.16,166.03,166.13,199138.0,166.06,166.16,166.03,166.13,199138.0
2022-08-15 13:30:00,166.13,166.13,165.97,166.03,280183.0,166.13,166.13,165.97,166.03,280183.0
2022-08-15 13:35:00,166.03,166.05,165.98,165.99,16732.0,166.03,166.05,165.98,165.99,16732.0
2022-08-15 13:40:00,165.98,166.0,165.94,165.99,21577.0,165.98,166.0,165.94,165.99,21577.0
2022-08-15 13:45:00,165.97,166.04,165.94,165.96,29388.0,165.97,166.04,165.94,165.96,29388.0
2022-08-15 13:50:00,165.97,165.97,165.92,165.97,13088.0,165.97,165.97,165.92,165.97,13088.0
2022-08-15 13:55:00,165.97,165.98,165.87,165.88,7736.0,165.97,165.98,165.87,165.88,7736.0
2022-08-15 14:00:00,165.87,165.88,165.74,165.75,29645.0,165.87,165.88,165.74,165.75,29645.0
2022-08-15 14:05:00,165.75,165.78,165.68,165.68,45896.0,165.75,165.78,165.68,165.68,45896.0
2022-08-15 14:10:00,165.66,165.72,165.66,165.7,23015.0,165.66,165.72,165.66,165.7,23015.0
2022-08-15 14:15:00,165.7,165.7,165.63,165.65,60126.0,165.7,165.7,165.63,165.65,60126.0
2022-08-15 14:20:00,165.65,165.71,165.63,165.7,55398.0,165.65,165.71,165.63,165.7,55398.0
2022-08-15 14:25:00,165.69,165.78,165.69,165.77,14982.0,165.69,165.78,165.69,165.77,14982.0
2022-08-15 14:30:00,165.76,165.79,165.71,165.71,9075.0,165.76,165.79,165.71,165.71,9075.0
2022-08-15 14:35:00,165.7,165.7,165.62,165.64,31566.0,165.7,165.7,165.62,165.64,31566.0
2022-08-15 14:40:00,165.65,165.68,165.62,165.67,23559.0,165.65,165.68,165.62,165.67,23559.0
2022-08-15 14:45:00,165.66,165.76,165.65,165.74,39389.0,165.66,165.76,165.65,165.74,39389.0
2022-08-15 14:50:00,165.73,165.73,165.66,165.66,56593.0,165.73,165.73,165.66,165.66,56593.0
2022-08-15 14:55:00,165.67,165.75,165.67,165.74,26123.0,165.67,165.75,165.67,165.74,26123.0
2022-08-15 15:00:00,165.73,165.83,165.73,165.83,29120.0,165.73,165.83,165.73,165.83,29120.0
2022-08-15 15:05:00,165.82,165.82,165.75,165.75,15109.0,165.82,165.82,165.75,165.75,15109.0
2022-08-15 15:10:00,165.75,165.79,165.72,165.79,33741.0,165.75,165.79,165.72,165.79,33741.0
2022-08-15 15:15:00,165.79,165.83,165.75,165.75,28200.0,165.79,165.83,165.75,165.75,28200.0
2022-08-15 15:20:00,165.76,165.87,165.73,165.87,45419.0,165.76,165.87,165.73,165.87,45419.0
2022-08-15 15:25:00,165.88,165.9,165.86,165.89,20448.0,165.88,165.9,165.86,165.89,20448.0
2022-08-15 15:30:00,165.89,165.92,165.88,165.91,35988.0,165.89,165.92,165.88,165.91,35988.0
2022-08-15 15:35:00,165.92,165.93,165.85,165.87,125755.0,165.92,165.93,165.85,165.87,125755.0
2022-08-15 15:40:00,165.87,165.88,165.82,165.83,73300.0,165.87,165.88,165.82,165.83,73300.0
2022-08-15 15:45:00,165.83,165.84,165.76,165.78,74965.0,165.83,165.84,165.76,165.78,74965.0
2022-08-15 15:50:00,165.78,165.79,165.71,165.75,195543.0,165.78,165.79,165.71,165.75,195543.0
2022-08-15 15:55:00,165.75,165.8,165.68,165.72,223123.0,165.75,165.8,165.68,165.72,223123.0
2022-08-16 09:30:00,165.31,165.6,165.31,165.6,127906.0,165.31,165.6,165.31,165.6,127906.0
2022-08-16 09:35:00,165.6,165.61,165.43,165.56,46923.0,165.6,165.61,165.43,165.56,46923.0
2022-08-16 09:40:00,165.54,165.64,165.42,165.45,94828.0,165.54,165.64,165.42,165.45,94828.0
2022-08-16 09:45:00,165.42,165.46,165.32,165.42,41459.0,165.42,165.46,165.32,165.42,41459.0
2022-08-16 09:50:00,165.38,165.45,165.32,165.39,67552.0,165.38,165.45,165.32,165.39,67552.0
2022-08-16 09:55:00,165.39,165.47,165.27,165.46,130304.0,165.39,165.47,165.27,165.46,130304.0
2022-08-16 10:00:00,165.46,165.59,165.28,165.35,151632.0,165.46,165.59,165.28,165.35,151632.0
2022-08-16 10:05:00,165.35,165.6,165.34,165.36,179729.0,165.35,165.6,165.34,165.36,179729.0
2022-08-16 10:10:00,165.37,165.41,165.3,165.36,55691.0,165.37,165.41,165.3,165.36,55691.0
2022-08-16 10:15:00,165.37,165.52,165.37,165.52,141017.0,165.37,165.52,165.37,165.52,141017.0
2022-08-16 10:20:00,165.51,165.66,165.45,165.56,242778.0,165.51,165.66,165.45,165.56,242778.0
2022-08-16 10:25:00,165.58,165.64,165.48,165.59,101290.0,165.58,165.64,165.48,165.59,101290.0
2022-08-16 10:30:00,165.57,165.7,165.5,165.54,117258.0,165.57,165.7,165.5,165.54,117258.0
2022-08-16 10:35:00,165.53,165.63,165.49,165.54,88276.0,165.53,165.63,165.49,165.54,88276.0
2022-08-16 10:40:00,165.54,165.67,165.53,165.63,49087.0,165.54,165.67,165.53,165.63,49087.0
2022-08-16 10:45:00,165.63,165.72,165.5,165.72,73126.0,165.63,165.72,165.5,165.72,73126.0
2022-08-16 10:50:00,165.71,165.72,165.59,165.6,14406.0,165.71,165.72,165.59,165.6,14406.0
2022-08-16 10:55:00,165.62,165.62,165.48,165.48,32798.0,165.62,165.62,165.48,165.48,32798.0
2022-08-16 11:00:00,165.47,165.61,165.47,165.6,17241.0,165.47,165.61,165.47,165.6,17241.0
2022-08-16 11:05:00,165.61,165.63,165.54,165.54,13500.0,165.61,165.63,165.54,165.54,13500.0
2022-08-16 11:10:00,165.56,165.6,165.48,165.59,13878.0,165.56,165.6,165.48,165.59,13878.0
2022-08-16 11:15:00,165.6,165.6,165.45,165.45,12150.0,165.6,165.6,165.45,165.45,12150.0
2022-08-16 11:20:00,165.45,165.45,165.35,165.36,25519.0,165.45,165.45,165.35,165.36,25519.0
2022-08-16 11:25:00,165.36,165.43,165.34,165.36,27706.0,165.36,165.43,165.34,165.36,27706.0
2022-08-16 11:30:00,165.37,165.39,165.32,165.32,11871.0,165.37,165.39,165.32,165.32,11871.0
2022-08-16 11:35:00,165.35,165.4,165.34,165.36,11540.0,165.35,165.4,165.34,165.36,11540.0
2022-08-16 11:40:00,165.35,165.41,165.33,165.37,20300.0,165.35,165.41,165.33,165.37,20300.0
2022-08-16 11:45:00,165.36,165.37,165.29,165.36,23608.0,165.36,165.37,165.29,165.36,23608.0
2022-08-16 11:50:00,165.36,165.4,165.27,165.27,14395.0,165.36,165.4,165.27,165.27,14395.0
2022-08-16 11:55:00,165.27,165.37,165.27,165.31,10429.0,165.27,165.37,165.27,165.31,10429.0
2022-08-16 12:00:00,165.32,165.35,165.18,165.2,40766.0,165.32,165.35,165.18,165.2,40766.0
2022-08-16 12:05:00,165.2,165.27,165.19,165.21,20346.0,165.2,165.27,165.19,165.21,20346.0
2022-08-16 12:10:00,165.22,165.27,165.18,165.25,22984.0,165.22,165.27,165.18,165.25,22984.0
2022-08-16 12:15:00,165.25,165.28,165.21,165.28,30164.0,165.25,165.28,165.21,165.28,30164.0
2022-08-16 12:20:00,165.28,165.42,165.27,165.41,32347.0,165.28,165.42,165.27,165.41,32347.0
2022-08-16 12:25:00,165.42,165.5,165.42,165.47,24233.0,165.42,165.5,165.42,165.47,24233.0
2022-08-16 12:30:00,165.47,165.47,165.4,165.42,19067.0,165.47,165.47,165.4,165.42,19067.0
2022-08-16 12:35:00,165.42,165.49,165.41,165.47,24105.0,165.42,165.49,165.41,165.47,24105.0
2022-08-16 12:40:00,165.47,165.57,165.47,165.56,77438.0,165.47,165.57,165.47,165.56,77438.0
2022-08-16 12:45:00,165.56,165.58,165.5,165.5,47357.0,165.56,165.58,165.5,165.5,47357.0
2022-08-16 12:50:00,165.5,165.56,165.5,165.53,61488.0,165.5,165.56,165.5,165.53,61488.0
2022-08-16 12:55:00,165.53,165.54,165.49,165.51,31604.0,165.53,165.54,165.49,165.51,31604.0
2022-08-16 13:00:00,165.5,165.52,165.48,165.52,21945.0,165.5,165.52,165.48,165.52,21945.0
2022-08-16 13:05:00,165.51,165.56,165.5,165.53,9849.0,165.51,165.56,165.5,165.53,9849.0
2022-08-16 13:10:00,165.52,165.52,165.43,165.44,64728.0,165.52,165.52,165.43,165.44,64728.0
2022-08-16 13:15:00,165.44,165.48,165.42,165.44,18462.0,165.44,165.48,165.42,165.44,18462.0
2022-08-16 13:20:00,165.43,165.45,165.4,165.44,66661.0,165.43,165.45,165.4,165.44,66661.0
2022-08-16 13:25:00,165.44,165.45,165.36,165.38,28239.0,165.44,165.45,165.36,165.38,28239.0
2022-08-16 13:30:00,165.38,165.38,165.3,165.3,24375.0,165.38,165.38,165.3,165.3,24375.0
2022-08-16 13:35:00,165.29,165.38,165.27,165.37,29050.0,165.29,165.38,165.27,165.37,29050.0
2022-08-16 13:40:00,165.36,165.43,165.36,165.42,23083.0,165.36,165.43,165.36,165.42,23083.0
2022-08-16 13:45:00,165.43,165.55,165.43,165.55,29870.0,165.43,165.55,165.43,165.55,29870.0
2022-08-16 13:50:00,165.55,165.57,165.52,165.55,7315.0,165.55,165.57,165.52,165.55,7315.0
2022-08-16 13:55:00,165.55,165.55,165.51,165.52,11488.0,165.55,165.55,165.51,165.52,11488.0
2022-08-16 14:00:00,165.51,165.52,165.46,165.47,16871.0,165.51,165.52,165.46,165.47,16871.0
2022-08-16 14:05:00,165.48,165.54,165.46,165.51,18226.0,165.48,165.54,165.46,165.51,18226.0
2022-08-16 14:10:00,165.5,165.55,165.5,165.55,20834.0,165.5,165.55,165.5,165.55,20834.0
2022-08-16 14:15:00,165.55,165.59,165.52,165.52,18568.0,165.55,165.59,165.52,165.52,18568.0
2022-08-16 14:20:00,165.53,165.55,165.51,165.51,8017.0,165.53,165.55,165.51,165.51,8017.0
2022-08-16 14:25:00,165.52,165.55,165.47,165.52,14772.0,165.52,165.55,165.47,165.52,14772.0
2022-08-16 14:30:00,165.52,165.57,165.5,165.52,8479.0,165.52,165.57,165.5,165.52,8479.0
2022-08-16 14:35:00,165.52,165.52,165.42,165.45,30350.0,165.52,165.52,165.42,165.45,30350.0
2022-08-16 14:40:00,165.46,165.47,165.42,165.43,19536.0,165.46,165.47,165.42,165.43,19536.0
2022-08-16 14:45:00,165.42,165.44,165.38,165.39,20222.0,165.42,165.44,165.38,165.39,20222.0
2022-08-16 14:50:00,165.39,165.47,165.38,165.46,15988.0,165.39,165.47,165.38,165.46,15988.0
2022-08-16 14:55:00,165.47,165.59,165.46,165.59,68714.0,165.47,165.59,165.46,165.59,68714.0
2022-08-16 15:00:00,165.6,165.6,165.5,165.55,15634.0,165.6,165.6,165.5,165.55,15634.0
2022-08-16 15:05:00,165.55,165.59,165.54,165.57,12680.0,165.55,165.59,165.54,165.57,12680.0
2022-08-16 15:10:00,165.58,165.58,165.56,165.57,30258.0,165.58,165.58,165.56,165.57,30258.0
2022-08-16 15:15:00,165.58,165.6,165.53,165.58,19570.0,165.58,165.6,165.53,165.58,19570.0
2022-08-16 15:20:00,165.58,165.6,165.53,165.55,16196.0,165.58,165.6,165.53,165.55,16196.0
2022-08-16 15:25:00,165.54,165.57,165.51,165.51,13956.0,165.54,165.57,165.51,165.51,13956.0
2022-08-16 15:30:00,165.52,165.59,165.51,165.59,18804.0,165.52,165.59,165.51,165.59,18804.0
2022-08-16 15:35:00,165.59,165.64,165.58,165.58,16093.0,165.59,165.64,165.58,165.58,16093.0
2022-08-16 15:40:00,165.58,165.6,165.55,165.55,14498.0,165.58,165.6,165.55,165.55,14498.0
2022-08-16 15:45:00,165.54,165.56,165.5,165.53,16709.0,165.54,165.56,165.5,165.53,16709.0
2022-08-16 15:50:00,165.53,165.53,165.48,165.49,28648.0,165.53,165.53,165.48,165.49,28648.0
2022-08-16 15:55:00,165.49,165.49,165.43,165.44,185594.0,165.49,165.49,165.43,165.44,185594.0
2022-08-17 09:30:00,165.21,165.23,164.87,164.9,128156.0,165.21,165.23,164.87,164.9,128156.0
2022-08-17 09:35:00,164.86,164.87,164.5,164.54,145053.0,164.86,164.87,164.5,164.54,145053.0
2022-08-17 09:40:00,164.53,164.89,164.44,164.84,217872.0,164.53,164.89,164.44,164.84,217872.0
2022-08-17 09:45:00,164.82,164.84,164.72,164.75,104033.0,164.82,164.84,164.72,164.75,104033.0
2022-08-17 09:50:00,164.74,164.76,164.66,164.67,37154.0,164.74,164.76,164.66,164.67,37154.0
2022-08-17 09:55:00,164.68,164.79,164.63,164.71,80027.0,164.68,164.79,164.63,164.71,80027.0
2022-08-17 10:00:00,164.71,164.75,164.57,164.73,101779.0,164.71,164.75,164.57,164.73,101779.0
2022-08-17 10:05:00,164.73,164.9,164.71,164.85,61372.0,164.73,164.9,164.71,164.85,61372.0
2022-08-17 10:10:00,164.83,164.84,164.66,164.75,64226.0,164.83,164.84,164.66,164.75,64226.0
2022-08-17 10:15:00,164.77,164.81,164.69,164.75,98416.0,164.77,164.81,164.69,164.75,98416.0
2022-08-17 10:20:00,164.77,164.86,164.72,164.81,56090.0,164.77,164.86,164.72,164.81,56090.0
2022-08-17 10:25:00,164.81,164.81,164.69,164.75,35419.0,164.81,164.81,164.69,164.75,35419.0
2022-08-17 10:30:00,164.75,164.84,164.65,164.69,127882.0,164.75,164.84,164.65,164.69,127882.0
2022-08-17 10:35:00,164.68,164.73,164.61,164.65,21552.0,164.68,164.73,164.61,164.65,21552.0
2022-08-17 10:40:00,164.64,164.65,164.55,164.57,22404.0,164.64,164.65,164.55,164.57,22404.0
2022-08-17 10:45:00,164.58,164.62,164.51,164.61,18113.0,164.58,164.62,164.51,164.61,18113.0
2022-08-17 10:50:00,164.62,164.64,164.49,164.53,34115.0,164.62,164.64,164.49,164.53,34115.0
2022-08-17 10:55:00,164.53,164.56,164.49,164.54,35231.0,164.53,164.56,164.49,164.54,35231.0
2022-08-17 11:00:00,164.53,164.58,164.44,164.45,30330.0,164.53,164.58,164.44,164.45,30330.0
2022-08-17 11:05:00,164.44,164.47,164.26,164.35,163385.0,164.44,164.47,164.26,164.35,163385.0
2022-08-17 11:10:00,164.34,164.35,164.21,164.22,44155.0,164.34,164.35,164.21,164.22,44155.0
2022-08-17 11:15:00,164.21,164.33,164.16,164.33,52578.0,164.21,164.33,164.16,164.33,52578.0
2022-08-17 11:20:00,164.34,164.35,164.22,164.26,25312.0,164.34,164.35,164.22,164.26,25312.0
2022-08-17 11:25:00,164.26,164.3,164.2,164.25,104101.0,164.26,164.3,164.2,164.25,104101.0
2022-08-17 11:30:00,164.25,164.37,164.23,164.34,64620.0,164.25,164.37,164.23,164.34,64620.0
2022-08-17 11:35:00,164.34,164.34,164.22,164.22,56189.0,164.34,164.34,164.22,164.22,56189.0
2022-08-17 11:40:00,164.23,164.24,164.14,164.16,41886.0,164.23,164.24,164.14,164.16,41886.0
2022-08-17 11:45:00,164.15,164.18,164.1,164.12,46863.0,164.15,164.18,164.1,164.12,46863.0
2022-08-17 11:50:00,164.11,164.2,164.1,164.15,46919.0,164.11,164.2,164.1,164.15,46919.0
2022-08-17 11:55:00,164.15,164.21,164.13,164.16,32529.0,164.15,164.21,164.13,164.16,32529.0
2022-08-17 12:00:00,164.17,164.17,164.1,164.1,31067.0,164.17,164.17,164.1,164.1,31067.0
2022-08-17 12:05:00,164.09,164.18,163.95,164.09,96961.0,164.09,164.18,163.95,164.09,96961.0
2022-08-17 12:10:00,164.12,164.17,164.1,164.11,29498.0,164.12,164.17,164.1,164.11,29498.0
2022-08-17 12:15:00,164.11,164.11,164.04,164.06,14514.0,164.11,164.11,164.04,164.06,14514.0
2022-08-17 12:20:00,164.06,164.11,164.01,164.02,22962.0,164.06,164.11,164.01,164.02,22962.0
2022-08-17 12:25:00,164.01,164.05,163.99,164.04,41497.0,164.01,164.05,163.99,164.04,41497.0
2022-08-17 12:30:00,164.03,164.04,163.96,163.98,54662.0,164.03,164.04,163.96,163.98,54662.0
2022-08-17 12:35:00,163.99,164.05,163.95,164.04,43656.0,163.99,164.05,163.95,164.04,43656.0
2022-08-17 12:40:00,164.04,164.13,164.04,164.12,19927.0,164.04,164.13,164.04,164.12,19927.0
2022-08-17 12:45:00,164.12,164.21,164.11,164.18,60136.0,164.12,164.21,164.11,164.18,60136.0
2022-08-17 12:50:00,164.2,164.28,164.19,164.24,33917.0,164.2,164.28,164.19,164.24,33917.0
2022-08-17 12:55:00,164.25,164.26,164.18,164.2,19977.0,164.25,164.26,164.18,164.2,19977.0
2022-08-17 13:00:00,164.21,164.22,164.09,164.21,22483.0,164.21,164.22,164.09,164.21,22483.0
2022-08-17 13:05:00,164.21,164.23,164.1,164.11,23254.0,164.21,164.23,164.1,164.11,23254.0
2022-08-17 13:10:00,164.11,164.15,164.09,164.13,17963.0,164.11,164.15,164.09,164.13,17963.0
2022-08-17 13:15:00,164.11,164.19,164.09,164.19,18645.0,164.11,164.19,164.09,164.19,18645.0
2022-08-17 13:20:00,164.2,164.26,164.17,164.26,29946.0,164.2,164.26,164.17,164.26,29946.0
2022-08-17 13:25:00,164.26,164.33,164.19,164.2,47995.0,164.26,164.33,164.19,164.2,47995.0
2022-08-17 13:30:00,164.22,164.3,164.2,164.21,38100.0,164.22,164.3,164.2,164.21,38100.0
2022-08-17 13:35:00,164.23,164.27,164.21,164.24,16103.0,164.23,164.27,164.21,164.24,16103.0
2022-08-17 13:40:00,164.24,164.25,164.14,164.15,31701.0,164.24,164.25,164.14,164.15,31701.0
2022-08-17 13:45:00,164.16,164.16,164.1,164.1,23862.0,164.16,164.16,164.1,164.1,23862.0
2022-08-17 13:50:00,164.09,164.19,164.08,164.13,37037.0,164.09,164.19,164.08,164.13,37037.0
2022-08-17 13:55:00,164.14,164.14,164.06,164.1,40071.0,164.14,164.14,164.06,164.1,40071.0
2022-08-17 14:00:00,164.12,164.75,164.11,164.47,95711.0,164.12,164.75,164.11,164.47,95711.0
2022-08-17 14:05:00,164.47,164.58,164.29,164.48,72513.0,164.47,164.58,164.29,164.48,72513.0
2022-08-17 14:10:00,164.48,164.74,164.41,164.74,27246.0,164.48,164.74,164.41,164.74,27246.0
2022-08-17 14:15:00,164.78,164.8,164.52,164.57,77131.0,164.78,164.8,164.52,164.57,77131.0
2022-08-17 14:20:00,164.55,164.57,164.45,164.53,27918.0,164.55,164.57,164.45,164.53,27918.0
2022-08-17 14:25:00,164.56,164.74,164.54,164.72,43664.0,164.56,164.74,164.54,164.72,43664.0
2022-08-17 14:30:00,164.74,164.88,164.65,164.74,65406.0,164.74,164.88,164.65,164.74,65406.0
2022-08-17 14:35:00,164.74,164.94,164.74,164.93,29082.0,164.74,164.94,164.74,164.93,29082.0
2022-08-17 14:40:00,164.94,164.94,164.79,164.84,44439.0,164.94,164.94,164.79,164.84,44439.0
2022-08-17 14:45:00,164.83,164.88,164.77,164.82,61869.0,164.83,164.88,164.77,164.82,61869.0
2022-08-17 14:50:00,164.82,164.82,164.65,164.69,19694.0,164.82,164.82,164.65,164.69,19694.0
2022-08-17 14:55:00,164.69,164.74,164.58,164.59,57699.0,164.69,164.74,164.58,164.59,57699.0
2022-08-17 15:00:00,164.58,164.69,164.57,164.67,43302.0,164.58,164.69,164.57,164.67,43302.0
2022-08-17 15:05:00,164.68,164.72,164.67,164.68,39380.0,164.68,164.72,164.67,164.68,39380.0
2022-08-17 15:10:00,164.68,164.69,164.53,164.57,39966.0,164.68,164.69,164.53,164.57,39966.0
2022-08-17 15:15:00,164.58,164.58,164.49,164.5,48664.0,164.58,164.58,164.49,164.5,48664.0
2022-08-17 15:20:00,164.49,164.57,164.49,164.56,27405.0,164.49,164.57,164.49,164.56,27405.0
2022-08-17 15:25:00,164.55,164.58,164.48,164.52,38260.0,164.55,164.58,164.48,164.52,38260.0
2022-08-17 15:30:00,164.53,164.59,164.51,164.55,26171.0,164.53,164.59,164.51,164.55,26171.0
2022-08-17 15:35:00,164.56,164.63,164.53,164.53,35997.0,164.56,164.63,164.53,164.53,35997.0
2022-08-17 15:40:00,164.53,164.62,164.53,164.57,61106.0,164.53,164.62,164.53,164.57,61106.0
2022-08-17 15:45:00,164.56,164.57,164.42,164.43,55581.0,164.56,164.57,164.42,164.43,55581.0
2022-08-17 15:50:00,164.43,164.47,164.41,164.43,48439.0,164.43,164.47,164.41,164.43,48439.0
2022-08-17 15:55:00,164.43,164.44,164.34,164.35,284449.0,164.43,164.44,164.34,164.35,284449.0
2022-08-18 09:30:00,164.6,164.8,164.6,164.72,53606.0,164.6,164.8,164.6,164.72,53606.0
2022-08-18 09:35:00,164.73,164.92,164.71,164.82,50697.0,164.73,164.92,164.71,164.82,50697.0
2022-08-18 09:40:00,164.81,164.88,164.69,164.72,58471.0,164.81,164.88,164.69,164.72,58471.0
2022-08-18 09:45:00,164.72,164.72,164.43,164.44,62263.0,164.72,164.72,164.43,164.44,62263.0
2022-08-18 09:50:00,164.45,164.56,164.45,164.52,52592.0,164.45,164.56,164.45,164.52,52592.0
2022-08-18 09:55:00,164.53,164.54,164.41,164.52,50273.0,164.53,164.54,164.41,164.52,50273.0
2022-08-18 10:00:00,164.52,164.61,164.37,164.43,111415.0,164.52,164.61,164.37,164.43,111415.0
2022-08-18 10:05:00,164.42,164.45,164.28,164.34,112414.0,164.42,164.45,164.28,164.34,112414.0
2022-08-18 10:10:00,164.35,164.58,164.35,164.56,61164.0,164.35,164.58,164.35,164.56,61164.0
2022-08-18 10:15:00,164.54,164.59,164.46,164.46,32594.0,164.54,164.59,164.46,164.46,32594.0
2022-08-18 10:20:00,164.45,164.46,164.3,164.38,42562.0,164.45,164.46,164.3,164.38,42562.0
2022-08-18 10:25:00,164.4,164.4,164.33,164.36,13471.0,164.4,164.4,164.33,164.36,13471.0
2022-08-18 10:30:00,164.39,164.42,164.24,164.38,109925.0,164.39,164.42,164.24,164.38,109925.0
2022-08-18 10:35:00,164.37,164.4,164.28,164.38,25915.0,164.37,164.4,164.28,164.38,25915.0
2022-08-18 10:40:00,164.38,164.42,164.31,164.33,17625.0,164.38,164.42,164.31,164.33,17625.0
2022-08-18 10:45:00,164.33,164.34,164.19,164.26,72809.0,164.33,164.34,164.19,164.26,72809.0
2022-08-18 10:50:00,164.27,164.31,164.19,164.19,23964.0,164.27,164.31,164.19,164.19,23964.0
2022-08-18 10:55:00,164.18,164.2,164.15,164.17,35085.0,164.18,164.2,164.15,164.17,35085.0
2022-08-18 11:00:00,164.18,164.28,164.14,164.16,47138.0,164.18,164.28,164.14,164.16,47138.0
2022-08-18 11:05:00,164.15,164.18,164.04,164.06,48479.0,164.15,164.18,164.04,164.06,48479.0
2022-08-18 11:10:00,164.05,164.14,164.04,164.13,20975.0,164.05,164.14,164.04,164.13,20975.0
2022-08-18 11:15:00,164.13,164.23,164.12,164.23,40411.0,164.13,164.23,164.12,164.23,40411.0
2022-08-18 11:20:00,164.21,164.22,164.08,164.11,18261.0,164.21,164.22,164.08,164.11,18261.0
2022-08-18 11:25:00,164.1,164.17,164.09,164.17,15272.0,164.1,164.17,164.09,164.17,15272.0
2022-08-18 11:30:00,164.14,164.19,164.1,164.11,24402.0,164.14,164.19,164.1,164.11,24402.0
2022-08-18 11:35:00,164.1,164.15,164.05,164.05,23946.0,164.1,164.15,164.05,164.05,23946.0
2022-08-18 11:40:00,164.06,164.06,163.83,163.87,73206.0,164.06,164.06,163.83,163.87,73206.0
2022-08-18 11:45:00,163.87,163.87,163.77,163.84,45788.0,163.87,163.87,163.77,163.84,45788.0
2022-08-18 11:50:00,163.82,164.0,163.82,163.92,65691.0,163.82,164.0,163.82,163.92,65691.0
2022-08-18 11:55:00,163.91,163.98,163.9,163.94,19315.0,163.91,163.98,163.9,163.94,19315.0
2022-08-18 12:00:00,163.96,163.96,163.79,163.81,36050.0,163.96,163.96,163.79,163.81,36050.0
2022-08-18 12:05:00,163.8,163.87,163.79,163.83,19171.0,163.8,163.87,163.79,163.83,19171.0
2022-08-18 12:10:00,163.84,163.84,163.75,163.76,18683.0,163.84,163.84,163.75,163.76,18683.0
2022-08-18 12:15:00,163.76,163.77,163.65,163.7,30624.0,163.76,163.77,163.65,163.7,30624.0
2022-08-18 12:20:00,163.68,163.74,163.65,163.72,22571.0,163.68,163.74,163.65,163.72,22571.0
2022-08-18 12:25:00,163.71,163.77,163.71,163.72,15777.0,163.71,163.77,163.71,163.72,15777.0
2022-08-18 12:30:00,163.73,163.75,163.67,163.75,13650.0,163.73,163.75,163.67,163.75,13650.0
2022-08-18 12:35:00,163.76,163.8,163.73,163.79,18628.0,163.76,163.8,163.73,163.79,18628.0
2022-08-18 12:40:00,163.8,163.82,163.74,163.74,32641.0,163.8,163.82,163.74,163.74,32641.0
2022-08-18 12:45:00,163.76,163.82,163.72,163.79,17319.0,163.76,163.82,163.72,163.79,17319.0
2022-08-18 12:50:00,163.8,163.8,163.72,163.77,19859.0,163.8,163.8,163.72,163.77,19859.0
2022-08-18 12:55:00,163.78,163.8,163.71,163.72,10930.0,163.78,163.8,163.71,163.72,10930.0
2022-08-18 13:00:00,163.74,163.8,163.58,163.59,38095.0,163.74,163.8,163.58,163.59,38095.0
2022-08-18 13:05:00,163.59,163.72,163.59,163.72,10475.0,163.59,163.72,163.59,163.72,10475.0
2022-08-18 13:10:00,163.72,163.77,163.54,163.65,56393.0,163.72,163.77,163.54,163.65,56393.0
2022-08-18 13:15:00,163.65,163.71,163.62,163.71,34049.0,163.65,163.71,163.62,163.71,34049.0
2022-08-18 13:20:00,163.71,163.78,163.65,163.74,15707.0,163.71,163.78,163.65,163.74,15707.0
2022-08-18 13:25:00,163.76,163.8,163.71,163.75,71431.0,163.76,163.8,163.71,163.75,71431.0
2022-08-18 13:30:00,163.75,163.78,163.71,163.75,12201.0,163.75,163.78,163.71,163.75,12201.0
2022-08-18 13:35:00,163.74,163.77,163.71,163.75,8247.0,163.74,163.77,163.71,163.75,8247.0
2022-08-18 13:40:00,163.75,163.88,163.75,163.86,35186.0,163.75,163.88,163.75,163.86,35186.0
2022-08-18 13:45:00,163.88,163.91,163.83,163.83,16776.0,163.88,163.91,163.83,163.83,16776.0
2022-08-18 13:50:00,163.84,163.86,163.81,163.86,8856.0,163.84,163.86,163.81,163.86,8856.0
2022-08-18 13:55:00,163.84,163.86,163.8,163.84,15985.0,163.84,163.86,163.8,163.84,15985.0
2022-08-18 14:00:00,163.85,163.89,163.81,163.88,14234.0,163.85,163.89,163.81,163.88,14234.0
2022-08-18 14:05:00,163.88,163.9,163.82,163.84,31359.0,163.88,163.9,163.82,163.84,31359.0
2022-08-18 14:10:00,163.85,163.86,163.82,163.86,35834.0,163.85,163.86,163.82,163.86,35834.0
2022-08-18 14:15:00,163.87,163.89,163.85,163.88,11535.0,163.87,163.89,163.85,163.88,11535.0
2022-08-18 14:20:00,163.86,163.93,163.86,163.91,16837.0,163.86,163.93,163.86,163.91,16837.0
2022-08-18 14:25:00,163.91,163.91,163.83,163.84,10829.0,163.91,163.91,163.83,163.84,10829.0
2022-08-18 14:30:00,163.85,163.91,163.82,163.9,24524.0,163.85,163.91,163.82,163.9,24524.0
2022-08-18 14:35:00,163.9,163.9,163.81,163.83,23281.0,163.9,163.9,163.81,163.83,23281.0
2022-08-18 14:40:00,163.84,163.85,163.78,163.8,18528.0,163.84,163.85,163.78,163.8,18528.0
2022-08-18 14:45:00,163.8,163.85,163.79,163.85,20626.0,163.8,163.85,163.79,163.85,20626.0
2022-08-18 14:50:00,163.84,163.9,163.84,163.89,18041.0,163.84,163.9,163.84,163.89,18041.0
2022-08-18 14:55:00,163.88,163.98,163.87,163.96,11937.0,163.88,163.98,163.87,163.96,11937.0
2022-08-18 15:00:00,163.96,164.03,163.94,164.03,24335.0,163.96,164.03,163.94,164.03,24335.0
2022-08-18 15:05:00,164.05,164.08,164.02,164.07,46863.0,164.05,164.08,164.02,164.07,46863.0
2022-08-18 15:10:00,164.08,164.09,164.04,164.05,21762.0,164.08,164.09,164.04,164.05,21762.0
2022-08-18 15:15:00,164.07,164.1,164.04,164.06,11204.0,164.07,164.1,164.04,164.06,11204.0
2022-08-18 15:20:00,164.07,164.08,164.0,164.03,12665.0,164.07,164.08,164.0,164.03,12665.0
2022-08-18 15:25:00,164.05,164.06,163.98,163.98,11059.0,164.05,164.06,163.98,163.98,11059.0
2022-08-18 15:30:00,163.98,164.03,163.98,164.01,7817.0,163.98,164.03,163.98,164.01,7817.0
2022-08-18 15:35:00,164.0,164.01,163.94,163.94,69673.0,164.0,164.01,163.94,163.94,69673.0
2022-08-18 15:40:00,163.94,163.96,163.88,163.94,57628.0,163.94,163.96,163.88,163.94,57628.0
2022-08-18 15:45:00,163.93,163.94,163.89,163.89,66922.0,163.93,163.94,163.89,163.89,66922.0
2022-08-18 15:50:00,163.89,163.96,163.88,163.95,80903.0,163.89,163.96,163.88,163.95,80903.0
2022-08-18 15:55:00,163.95,163.98,163.91,163.97,112519.0,163.95,163.98,163.91,163.97,112519.0
2022-08-19 09:30:00,163.65,163.74,163.42,163.5,101863.0,163.65,163.74,163.42,163.5,101863.0
2022-08-19 09:35:00,163.47,163.54,163.41,163.42,52912.0,163.47,163.54,163.41,163.42,52912.0
2022-08-19 09:40:00,163.4,163.4,163.22,163.28,54976.0,163.4,163.4,163.22,163.28,54976.0
2022-08-19 09:45:00,163.27,163.3,163.12,163.22,102573.0,163.27,163.3,163.12,163.22,102573.0
2022-08-19 09:50:00,163.2,163.36,163.2,163.28,645725.0,163.2,163.36,163.2,163.28,645725.0
2022-08-19 09:55:00,163.28,163.39,163.18,163.18,403623.0,163.28,163.39,163.18,163.18,403623.0
2022-08-19 10:00:00,163.19,163.24,163.06,163.1,68652.0,163.19,163.24,163.06,163.1,68652.0
2022-08-19 10:05:00,163.12,163.27,163.1,163.2,162904.0,163.12,163.27,163.1,163.2,162904.0
2022-08-19 10:10:00,163.21,163.26,163.13,163.17,38065.0,163.21,163.26,163.13,163.17,38065.0
2022-08-19 10:15:00,163.17,163.23,163.09,163.22,62043.0,163.17,163.23,163.09,163.22,62043.0
2022-08-19 10:20:00,163.21,163.23,163.12,163.14,34087.0,163.21,163.23,163.12,163.14,34087.0
2022-08-19 10:25:00,163.14,163.14,163.02,163.03,116176.0,163.14,163.14,163.02,163.03,116176.0
2022-08-19 10:30:00,163.06,163.12,162.83,162.84,130756.0,163.06,163.12,162.83,162.84,130756.0
2022-08-19 10:35:00,162.84,162.85,162.65,162.74,96810.0,162.84,162.85,162.65,162.74,96810.0
2022-08-19 10:40:00,162.76,162.85,162.73,162.76,46451.0,162.76,162.85,162.73,162.76,46451.0
2022-08-19 10:45:00,162.76,162.93,162.76,162.9,50814.0,162.76,162.93,162.76,162.9,50814.0
2022-08-19 10:50:00,162.9,162.9,162.76,162.88,64354.0,162.9,162.9,162.76,162.88,64354.0
2022-08-19 10:55:00,162.88,162.9,162.8,162.86,42064.0,162.88,162.9,162.8,162.86,42064.0
2022-08-19 11:00:00,162.86,163.01,162.86,163.0,54351.0,162.86,163.01,162.86,163.0,54351.0
2022-08-19 11:05:00,163.01,163.02,162.83,162.84,41335.0,163.01,163.02,162.83,162.84,41335.0
2022-08-19 11:10:00,162.84,163.0,162.84,163.0,53848.0,162.84,163.0,162.84,163.0,53848.0
2022-08-19 11:15:00,163.0,163.0,162.87,162.88,89318.0,163.0,163.0,162.87,162.88,89318.0
2022-08-19 11:20:00,162.88,162.88,162.8,162.84,39517.0,162.88,162.88,162.8,162.84,39517.0
2022-08-19 11:25:00,162.83,162.95,162.77,162.93,47601.0,162.83,162.95,162.77,162.93,47601.0
2022-08-19 11:30:00,162.94,163.01,162.91,163.0,107122.0,162.94,163.01,162.91,163.0,107122.0
2022-08-19 11:35:00,163.0,163.07,162.99,163.0,40049.0,163.0,163.07,162.99,163.0,40049.0
2022-08-19 11:40:00,163.0,163.11,162.99,163.07,76453.0,163.0,163.11,162.99,163.07,76453.0
2022-08-19 11:45:00,163.08,163.09,163.03,163.09,19207.0,163.08,163.09,163.03,163.09,19207.0
2022-08-19 11:50:00,163.09,163.1,163.0,163.01,37613.0,163.09,163.1,163.0,163.01,37613.0
2022-08-19 11:55:00,163.02,163.04,162.98,162.98,13186.0,163.02,163.04,162.98,162.98,13186.0
2022-08-19 12:00:00,162.97,163.03,162.94,163.02,14596.0,162.97,163.03,162.94,163.02,14596.0
2022-08-19 12:05:00,163.05,163.09,163.01,163.01,17403.0,163.05,163.09,163.01,163.01,17403.0
2022-08-19 12:10:00,163.06,163.13,163.04,163.08,16444.0,163.06,163.13,163.04,163.08,16444.0
2022-08-19 12:15:00,163.07,163.12,163.06,163.06,7843.0,163.07,163.12,163.06,163.06,7843.0
2022-08-19 12:20:00,163.05,163.07,162.95,162.96,47233.0,163.05,163.07,162.95,162.96,47233.0
2022-08-19 12:25:00,162.97,163.02,162.96,163.0,10649.0,162.97,163.02,162.96,163.0,10649.0
2022-08-19 12:30:00,163.0,163.11,162.99,163.1,13102.0,163.0,163.11,162.99,163.1,13102.0
2022-08-19 12:35:00,163.09,163.15,163.09,163.11,12202.0,163.09,163.15,163.09,163.11,12202.0
2022-08-19 12:40:00,163.09,163.13,163.06,163.06,19353.0,163.09,163.13,163.06,163.06,19353.0
2022-08-19 12:45:00,163.07,163.11,163.05,163.05,18942.0,163.07,163.11,163.05,163.05,18942.0
2022-08-19 12:50:00,163.06,163.07,163.0,163.02,7545.0,163.06,163.07,163.0,163.02,7545.0
2022-08-19 12:55:00,163.01,163.08,162.99,163.03,95504.0,163.01,163.08,162.99,163.03,95504.0
2022-08-19 13:00:00,163.07,163.08,162.95,162.96,20074.0,163.07,163.08,162.95,162.96,20074.0
2022-08-19 13:05:00,162.94,163.03,162.94,163.01,14216.0,162.94,163.03,162.94,163.01,14216.0
2022-08-19 13:10:00,163.01,163.02,162.96,162.98,11666.0,163.01,163.02,162.96,162.98,11666.0
2022-08-19 13:15:00,162.97,163.02,162.96,163.0,6366.0,162.97,163.02,162.96,163.0,6366.0
2022-08-19 13:20:00,163.0,163.03,162.98,163.01,17515.0,163.0,163.03,162.98,163.01,17515.0
2022-08-19 13:25:00,163.02,163.03,162.96,162.99,22030.0,163.02,163.03,162.96,162.99,22030.0
2022-08-19 13:30:00,163.0,163.04,162.97,163.01,19935.0,163.0,163.04,162.97,163.01,19935.0
2022-08-19 13:35:00,163.02,163.03,162.92,162.93,8856.0,163.02,163.03,162.92,162.93,8856.0
2022-08-19 13:40:00,162.93,162.93,162.88,162.91,36529.0,162.93,162.93,162.88,162.91,36529.0
2022-08-19 13:45:00,162.91,162.96,162.91,162.93,10278.0,162.91,162.96,162.91,162.93,10278.0
2022-08-19 13:50:00,162.93,163.01,162.93,163.01,45611.0,162.93,163.01,162.93,163.01,45611.0
2022-08-19 13:55:00,163.01,163.03,162.99,163.01,26768.0,163.01,163.03,162.99,163.01,26768.0
2022-08-19 14:00:00,163.02,163.03,162.96,163.0,22656.0,163.02,163.03,162.96,163.0,22656.0
2022-08-19 14:05:00,163.01,163.02,162.95,162.96,38884.0,163.01,163.02,162.95,162.96,38884.0
2022-08-19 14:10:00,162.95,162.95,162.88,162.91,25262.0,162.95,162.95,162.88,162.91,25262.0
2022-08-19 14:15:00,162.89,162.91,162.83,162.9,34861.0,162.89,162.91,162.83,162.9,34861.0
2022-08-19 14:20:00,162.89,162.94,162.88,162.92,70870.0,162.89,162.94,162.88,162.92,70870.0
2022-08-19 14:25:00,162.95,162.96,162.93,162.96,57633.0,162.95,162.96,162.93,162.96,57633.0
2022-08-19 14:30:00,162.96,162.97,162.91,162.94,42421.0,162.96,162.97,162.91,162.94,42421.0
2022-08-19 14:35:00,162.93,162.94,162.83,162.84,45849.0,162.93,162.94,162.83,162.84,45849.0
2022-08-19 14:40:00,162.83,162.86,162.81,162.82,50750.0,162.83,162.86,162.81,162.82,50750.0
2022-08-19 14:45:00,162.81,162.82,162.77,162.8,45683.0,162.81,162.82,162.77,162.8,45683.0
2022-08-19 14:50:00,162.79,162.84,162.77,162.8,35244.0,162.79,162.84,162.77,162.8,35244.0
2022-08-19 14:55:00,162.8,162.81,162.71,162.73,42875.0,162.8,162.81,162.71,162.73,42875.0
2022-08-19 15:00:00,162.74,162.77,162.68,162.71,41665.0,162.74,162.77,162.68,162.71,41665.0
2022-08-19 15:05:00,162.71,162.72,162.64,162.65,121939.0,162.71,162.72,162.64,162.65,121939.0
2022-08-19 15:10:00,162.65,162.7,162.64,162.69,69764.0,162.65,162.7,162.64,162.69,69764.0
2022-08-19 15:15:00,162.69,162.7,162.64,162.68,77269.0,162.69,162.7,162.64,162.68,77269.0
2022-08-19 15:20:00,162.67,162.7,162.63,162.67,58920.0,162.67,162.7,162.63,162.67,58920.0
2022-08-19 15:25:00,162.68,162.72,162.61,162.65,56848.0,162.68,162.72,162.61,162.65,56848.0
2022-08-19 15:30:00,162.65,162.8,162.65,162.76,78476.0,162.65,162.8,162.65,162.76,78476.0
2022-08-19 15:35:00,162.75,162.81,162.74,162.8,82259.0,162.75,162.81,162.74,162.8,82259.0
2022-08-19 15:40:00,162.8,162.81,162.74,162.77,150228.0,162.8,162.81,162.74,162.77,150228.0
2022-08-19 15:45:00,162.77,162.79,162.69,162.73,200808.0,162.77,162.79,162.69,162.73,200808.0
2022-08-19 15:50:00,162.73,162.76,162.71,162.71,256239.0,162.73,162.76,162.71,162.71,256239.0
2022-08-19 15:55:00,162.72,162.74,162.66,162.69,368338.0,162.72,162.74,162.66,162.69,368338.0
2022-08-22 09:30:00,161.66,161.89,161.63,161.87,113920.0,161.66,161.89,161.63,161.87,113920.0
2022-08-22 09:35:00,161.86,161.99,161.77,161.85,69443.0,161.86,161.99,161.77,161.85,69443.0
2022-08-22 09:40:00,161.83,161.88,161.73,161.87,51956.0,161.83,161.88,161.73,161.87,51956.0
2022-08-22 09:45:00,161.86,161.88,161.73,161.73,41252.0,161.86,161.88,161.73,161.73,41252.0
2022-08-22 09:50:00,161.72,161.73,161.54,161.58,170863.0,161.72,161.73,161.54,161.58,170863.0
2022-08-22 09:55:00,161.57,161.61,161.44,161.48,54647.0,161.57,161.61,161.44,161.48,54647.0
2022-08-22 10:00:00,161.47,161.55,161.36,161.52,87512.0,161.47,161.55,161.36,161.52,87512.0
2022-08-22 10:05:00,161.57,161.83,161.55,161.81,61156.0,161.57,161.83,161.55,161.81,61156.0
2022-08-22 10:10:00,161.85,161.98,161.84,161.96,49361.0,161.85,161.98,161.84,161.96,49361.0
2022-08-22 10:15:00,161.97,162.09,161.95,162.02,84919.0,161.97,162.09,161.95,162.02,84919.0
2022-08-22 10:20:00,162.02,162.03,161.85,161.86,39275.0,162.02,162.03,161.85,161.86,39275.0
2022-08-22 10:25:00,161.87,161.88,161.68,161.72,91696.0,161.87,161.88,161.68,161.72,91696.0
2022-08-22 10:30:00,161.71,161.87,161.69,161.79,35956.0,161.71,161.87,161.69,161.79,35956.0
2022-08-22 10:35:00,161.83,162.03,161.81,162.0,25258.0,161.83,162.03,161.81,162.0,25258.0
2022-08-22 10:40:00,161.98,162.12,161.95,161.95,45426.0,161.98,162.12,161.95,161.95,45426.0
2022-08-22 10:45:00,161.94,162.02,161.83,161.96,35628.0,161.94,162.02,161.83,161.96,35628.0
2022-08-22 10:50:00,161.97,162.0,161.82,161.89,99208.0,161.97,162.0,161.82,161.89,99208.0
2022-08-22 10:55:00,161.88,161.95,161.86,161.89,22869.0,161.88,161.95,161.86,161.89,22869.0
2022-08-22 11:00:00,161.88,161.95,161.78,161.8,37433.0,161.88,161.95,161.78,161.8,37433.0
2022-08-22 11:05:00,161.8,161.87,161.75,161.77,21515.0,161.8,161.87,161.75,161.77,21515.0
2022-08-22 11:10:00,161.78,161.81,161.72,161.75,20018.0,161.78,161.81,161.72,161.75,20018.0
2022-08-22 11:15:00,161.76,161.86,161.73,161.76,18455.0,161.76,161.86,161.73,161.76,18455.0
2022-08-22 11:20:00,161.76,161.83,161.72,161.75,21617.0,161.76,161.83,161.72,161.75,21617.0
2022-08-22 11:25:00,161.75,161.76,161.6,161.63,40954.0,161.75,161.76,161.6,161.63,40954.0
2022-08-22 11:30:00,161.65,161.77,161.59,161.77,29713.0,161.65,161.77,161.59,161.77,29713.0
2022-08-22 11:35:00,161.75,161.86,161.75,161.78,9243.0,161.75,161.86,161.75,161.78,9243.0
2022-08-22 11:40:00,161.79,161.83,161.73,161.73,8048.0,161.79,161.83,161.73,161.73,8048.0
2022-08-22 11:45:00,161.73,161.73,161.68,161.7,13041.0,161.73,161.73,161.68,161.7,13041.0
2022-08-22 11:50:00,161.72,161.82,161.7,161.75,16696.0,161.72,161.82,161.7,161.75,16696.0
2022-08-22 11:55:00,161.77,161.85,161.77,161.84,6960.0,161.77,161.85,161.77,161.84,6960.0
2022-08-22 12:00:00,161.83,161.85,161.74,161.74,7840.0,161.83,161.85,161.74,161.74,7840.0
2022-08-22 12:05:00,161.74,161.77,161.69,161.74,15857.0,161.74,161.77,161.69,161.74,15857.0
2022-08-22 12:10:00,161.74,161.8,161.74,161.76,12098.0,161.74,161.8,161.74,161.76,12098.0
2022-08-22 12:15:00,161.78,161.8,161.77,161.78,11533.0,161.78,161.8,161.77,161.78,11533.0
2022-08-22 12:20:00,161.78,161.86,161.77,161.81,8528.0,161.78,161.86,161.77,161.81,8528.0
2022-08-22 12:25:00,161.83,161.85,161.79,161.84,142001.0,161.83,161.85,161.79,161.84,142001.0
2022-08-22 12:30:00,161.83,161.86,161.81,161.82,11481.0,161.83,161.86,161.81,161.82,11481.0
2022-08-22 12:35:00,161.81,161.84,161.77,161.78,24730.0,161.81,161.84,161.77,161.78,24730.0
2022-08-22 12:40:00,161.78,161.78,161.67,161.68,24473.0,161.78,161.78,161.67,161.68,24473.0
2022-08-22 12:45:00,161.68,161.69,161.64,161.67,19486.0,161.68,161.69,161.64,161.67,19486.0
2022-08-22 12:50:00,161.67,161.72,161.66,161.67,14105.0,161.67,161.72,161.66,161.67,14105.0
2022-08-22 12:55:00,161.68,161.7,161.64,161.65,10180.0,161.68,161.7,161.64,161.65,10180.0
2022-08-22 13:00:00,161.69,161.71,161.59,161.6,18286.0,161.69,161.71,161.59,161.6,18286.0
2022-08-22 13:05:00,161.6,161.63,161.58,161.6,10342.0,161.6,161.63,161.58,161.6,10342.0
2022-08-22 13:10:00,161.64,161.64,161.54,161.59,9649.0,161.64,161.64,161.54,161.59,9649.0
2022-08-22 13:15:00,161.59,161.66,161.59,161.66,21708.0,161.59,161.66,161.59,161.66,21708.0
2022-08-22 13:20:00,161.65,161.66,161.6,161.61,12317.0,161.65,161.66,161.6,161.61,12317.0
2022-08-22 13:25:00,161.61,161.69,161.61,161.67,34964.0,161.61,161.69,161.61,161.67,34964.0
2022-08-22 13:30:00,161.67,161.77,161.67,161.75,25683.0,161.67,161.77,161.67,161.75,25683.0
2022-08-22 13:35:00,161.75,161.91,161.75,161.88,21510.0,161.75,161.91,161.75,161.88,21510.0
2022-08-22 13:40:00,161.88,161.9,161.82,161.87,29881.0,161.88,161.9,161.82,161.87,29881.0
2022-08-22 13:45:00,161.87,161.89,161.83,161.83,15602.0,161.87,161.89,161.83,161.83,15602.0
2022-08-22 13:50:00,161.83,161.85,161.8,161.8,11002.0,161.83,161.85,161.8,161.8,11002.0
2022-08-22 13:55:00,161.81,161.81,161.73,161.75,11991.0,161.81,161.81,161.73,161.75,11991.0
2022-08-22 14:00:00,161.75,161.78,161.72,161.74,6620.0,161.75,161.78,161.72,161.74,6620.0
2022-08-22 14:05:00,161.75,161.82,161.73,161.81,10543.0,161.75,161.82,161.73,161.81,10543.0
2022-08-22 14:10:00,161.81,161.86,161.8,161.86,8104.0,161.81,161.86,161.8,161.86,8104.0
2022-08-22 14:15:00,161.86,161.87,161.8,161.83,29032.0,161.86,161.87,161.8,161.83,29032.0
2022-08-22 14:20:00,161.81,161.83,161.75,161.76,8314.0,161.81,161.83,161.75,161.76,8314.0
2022-08-22 14:25:00,161.76,161.79,161.72,161.75,48600.0,161.76,161.79,161.72,161.75,48600.0
2022-08-22 14:30:00,161.76,161.82,161.75,161.78,100177.0,161.76,161.82,161.75,161.78,100177.0
2022-08-22 14:35:00,161.79,161.81,161.76,161.76,5435.0,161.79,161.81,161.76,161.76,5435.0
2022-08-22 14:40:00,161.75,161.77,161.72,161.75,21645.0,161.75,161.77,161.72,161.75,21645.0
2022-08-22 14:45:00,161.75,161.79,161.73,161.74,15896.0,161.75,161.79,161.73,161.74,15896.0
2022-08-22 14:50:00,161.75,161.79,161.74,161.79,23219.0,161.75,161.79,161.74,161.79,23219.0
2022-08-22 14:55:00,161.78,161.88,161.78,161.81,17037.0,161.78,161.88,161.78,161.81,17037.0
2022-08-22 15:00:00,161.81,161.92,161.8,161.92,20954.0,161.81,161.92,161.8,161.92,20954.0
2022-08-22 15:05:00,161.9,161.92,161.82,161.83,25114.0,161.9,161.92,161.82,161.83,25114.0
2022-08-22 15:10:00,161.84,161.87,161.8,161.87,21819.0,161.84,161.87,161.8,161.87,21819.0
2022-08-22 15:15:00,161.87,161.89,161.84,161.84,22746.0,161.87,161.89,161.84,161.84,22746.0
2022-08-22 15:20:00,161.85,161.86,161.81,161.84,12615.0,161.85,161.86,161.81,161.84,12615.0
2022-08-22 15:25:00,161.84,161.85,161.76,161.76,31451.0,161.84,161.85,161.76,161.76,31451.0
2022-08-22 15:30:00,161.76,161.78,161.69,161.7,20078.0,161.76,161.78,161.69,161.7,20078.0
2022-08-22 15:35:00,161.7,161.72,161.61,161.65,84931.0,161.7,161.72,161.61,161.65,84931.0
2022-08-22 15:40:00,161.64,161.65,161.59,161.59,64592.0,161.64,161.65,161.59,161.59,64592.0
2022-08-22 15:45:00,161.59,161.69,161.59,161.69,54533.0,161.59,161.69,161.59,161.69,54533.0
2022-08-22 15:50:00,161.69,161.77,161.67,161.68,127032.0,161.69,161.77,161.67,161.68,127032.0
2022-08-22 15:55:00,161.67,161.71,161.61,161.64,224933.0,161.67,161.71,161.61,161.64,224933.0
2022-08-23 09:30:00,161.96,162.11,161.91,162.05,112773.0,161.96,162.11,161.91,162.05,112773.0
2022-08-23 09:35:00,162.04,162.13,161.97,162.07,56539.0,162.04,162.13,161.97,162.07,56539.0
2022-08-23 09:40:00,162.1,162.2,162.1,162.15,33245.0,162.1,162.2,162.1,162.15,33245.0
2022-08-23 09:45:00,162.17,162.96,162.15,162.84,209339.0,162.17,162.96,162.15,162.84,209339.0
2022-08-23 09:50:00,162.84,162.97,162.59,162.67,160288.0,162.84,162.97,162.59,162.67,160288.0
2022-08-23 09:55:00,162.68,162.8,162.63,162.78,32969.0,162.68,162.8,162.63,162.78,32969.0
2022-08-23 10:00:00,162.81,163.17,162.81,163.04,147360.0,162.81,163.17,162.81,163.04,147360.0
2022-08-23 10:05:00,163.04,163.37,163.04,163.36,72357.0,163.04,163.37,163.04,163.36,72357.0
2022-08-23 10:10:00,163.37,163.41,163.27,163.36,63085.0,163.37,163.41,163.27,163.36,63085.0
2022-08-23 10:15:00,163.38,163.43,163.13,163.14,101917.0,163.38,163.43,163.13,163.14,101917.0
2022-08-23 10:20:00,163.13,163.19,162.99,163.02,47961.0,163.13,163.19,162.99,163.02,47961.0
2022-08-23 10:25:00,163.0,163.0,162.89,162.89,93215.0,163.0,163.0,162.89,162.89,93215.0
2022-08-23 10:30:00,162.91,163.14,162.91,163.06,40476.0,162.91,163.14,162.91,163.06,40476.0
2022-08-23 10:35:00,163.07,163.09,162.81,163.03,32863.0,163.07,163.09,162.81,163.03,32863.0
2022-08-23 10:40:00,163.01,163.11,163.01,163.06,21858.0,163.01,163.11,163.01,163.06,21858.0
2022-08-23 10:45:00,163.08,163.15,162.98,163.15,85639.0,163.08,163.15,162.98,163.15,85639.0
2022-08-23 10:50:00,163.15,163.25,163.13,163.17,41501.0,163.15,163.25,163.13,163.17,41501.0
2022-08-23 10:55:00,163.17,163.17,163.03,163.06,19761.0,163.17,163.17,163.03,163.06,19761.0
2022-08-23 11:00:00,163.07,163.25,162.97,163.19,69603.0,163.07,163.25,162.97,163.19,69603.0
2022-08-23 11:05:00,163.17,163.27,163.12,163.22,20386.0,163.17,163.27,163.12,163.22,20386.0
2022-08-23 11:10:00,163.23,163.26,163.16,163.21,114985.0,163.23,163.26,163.16,163.21,114985.0
2022-08-23 11:15:00,163.21,163.4,163.21,163.26,30947.0,163.21,163.4,163.21,163.26,30947.0
2022-08-23 11:20:00,163.24,163.35,163.2,163.3,154526.0,163.24,163.35,163.2,163.3,154526.0
2022-08-23 11:25:00,163.28,163.31,163.15,163.16,19196.0,163.28,163.31,163.15,163.16,19196.0
2022-08-23 11:30:00,163.16,163.19,163.07,163.08,17120.0,163.16,163.19,163.07,163.08,17120.0
2022-08-23 11:35:00,163.09,163.17,163.09,163.13,11819.0,163.09,163.17,163.09,163.13,11819.0
2022-08-23 11:40:00,163.17,163.19,163.1,163.11,16552.0,163.17,163.19,163.1,163.11,16552.0
2022-08-23 11:45:00,163.1,163.14,163.06,163.1,12550.0,163.1,163.14,163.06,163.1,12550.0
2022-08-23 11:50:00,163.07,163.07,162.98,163.03,36837.0,163.07,163.07,162.98,163.03,36837.0
2022-08-23 11:55:00,163.03,163.06,162.97,163.04,20015.0,163.03,163.06,162.97,163.04,20015.0
2022-08-23 12:00:00,163.04,163.1,162.97,163.02,22642.0,163.04,163.1,162.97,163.02,22642.0
2022-08-23 12:05:00,163.0,163.02,162.94,162.99,22033.0,163.0,163.02,162.94,162.99,22033.0
2022-08-23 12:10:00,163.0,163.0,162.93,162.95,13041.0,163.0,163.0,162.93,162.95,13041.0
2022-08-23 12:15:00,162.93,162.95,162.85,162.88,11508.0,162.93,162.95,162.85,162.88,11508.0
2022-08-23 12:20:00,162.89,162.93,162.86,162.92,18075.0,162.89,162.93,162.86,162.92,18075.0
2022-08-23 12:25:00,162.92,162.95,162.9,162.94,29011.0,162.92,162.95,162.9,162.94,29011.0
2022-08-23 12:30:00,162.95,163.0,162.93,162.93,22159.0,162.95,163.0,162.93,162.93,22159.0
2022-08-23 12:35:00,162.96,162.97,162.92,162.95,4113.0,162.96,162.97,162.92,162.95,4113.0
2022-08-23 12:40:00,162.97,162.97,162.89,162.9,42099.0,162.97,162.97,162.89,162.9,42099.0
2022-08-23 12:45:00,162.9,162.93,162.86,162.91,21297.0,162.9,162.93,162.86,162.91,21297.0
2022-08-23 12:50:00,162.9,162.97,162.89,162.96,20606.0,162.9,162.97,162.89,162.96,20606.0
2022-08-23 12:55:00,162.96,163.02,162.95,163.02,13626.0,162.96,163.02,162.95,163.02,13626.0
2022-08-23 13:00:00,163.03,163.06,162.97,163.03,40033.0,163.03,163.06,162.97,163.03,40033.0
2022-08-23 13:05:00,163.03,163.07,162.93,162.95,27781.0,163.03,163.07,162.93,162.95,27781.0
2022-08-23 13:10:00,162.96,162.96,162.86,162.92,33424.0,162.96,162.96,162.86,162.92,33424.0
2022-08-23 13:15:00,162.92,162.94,162.87,162.89,19041.0,162.92,162.94,162.87,162.89,19041.0
2022-08-23 13:20:00,162.88,162.92,162.86,162.88,17376.0,162.88,162.92,162.86,162.88,17376.0
2022-08-23 13:25:00,162.86,162.9,162.83,162.85,40546.0,162.86,162.9,162.83,162.85,40546.0
2022-08-23 13:30:00,162.85,162.86,162.73,162.81,49295.0,162.85,162.86,162.73,162.81,49295.0
2022-08-23 13:35:00,162.8,162.85,162.78,162.78,31919.0,162.8,162.85,162.78,162.78,31919.0
2022-08-23 13:40:00,162.77,162.85,162.76,162.85,22615.0,162.77,162.85,162.76,162.85,22615.0
2022-08-23 13:45:00,162.84,162.88,162.81,162.86,30739.0,162.84,162.88,162.81,162.86,30739.0
2022-08-23 13:50:00,162.84,162.85,162.77,162.79,14553.0,162.84,162.85,162.77,162.79,14553.0
2022-08-23 13:55:00,162.78,162.81,162.74,162.74,6661.0,162.78,162.81,162.74,162.74,6661.0
2022-08-23 14:00:00,162.75,162.8,162.68,162.8,50612.0,162.75,162.8,162.68,162.8,50612.0
2022-08-23 14:05:00,162.79,162.85,162.76,162.84,11361.0,162.79,162.85,162.76,162.84,11361.0
2022-08-23 14:10:00,162.84,162.84,162.76,162.79,28667.0,162.84,162.84,162.76,162.79,28667.0
2022-08-23 14:15:00,162.78,162.81,162.76,162.78,23215.0,162.78,162.81,162.76,162.78,23215.0
2022-08-23 14:20:00,162.78,162.88,162.77,162.86,12868.0,162.78,162.88,162.77,162.86,12868.0
2022-08-23 14:25:00,162.85,162.87,162.83,162.84,8050.0,162.85,162.87,162.83,162.84,8050.0
2022-08-23 14:30:00,162.83,162.83,162.71,162.71,14118.0,162.83,162.83,162.71,162.71,14118.0
2022-08-23 14:35:00,162.7,162.74,162.69,162.73,10951.0,162.7,162.74,162.69,162.73,10951.0
2022-08-23 14:40:00,162.72,162.75,162.68,162.72,15782.0,162.72,162.75,162.68,162.72,15782.0
2022-08-23 14:45:00,162.72,162.74,162.67,162.73,16790.0,162.72,162.74,162.67,162.73,16790.0
2022-08-23 14:50:00,162.71,162.73,162.68,162.71,10430.0,162.71,162.73,162.68,162.71,10430.0
2022-08-23 14:55:00,162.71,162.72,162.66,162.66,22008.0,162.71,162.72,162.66,162.66,22008.0
2022-08-23 15:00:00,162.67,162.72,162.66,162.69,23735.0,162.67,162.72,162.66,162.69,23735.0
2022-08-23 15:05:00,162.7,162.74,162.69,162.69,10411.0,162.7,162.74,162.69,162.69,10411.0
2022-08-23 15:10:00,162.7,162.75,162.69,162.71,15919.0,162.7,162.75,162.69,162.71,15919.0
2022-08-23 15:15:00,162.71,162.8,162.71,162.8,9030.0,162.71,162.8,162.71,162.8,9030.0
2022-08-23 15:20:00,162.81,162.81,162.74,162.74,13041.0,162.81,162.81,162.74,162.74,13041.0
2022-08-23 15:25:00,162.72,162.8,162.72,162.75,23778.0,162.72,162.8,162.72,162.75,23778.0
2022-08-23 15:30:00,162.76,162.79,162.75,162.79,10129.0,162.76,162.79,162.75,162.79,10129.0
2022-08-23 15:35:00,162.8,162.84,162.79,162.81,18545.0,162.8,162.84,162.79,162.81,18545.0
2022-08-23 15:40:00,162.81,162.82,162.69,162.71,21532.0,162.81,162.82,162.69,162.71,21532.0
2022-08-23 15:45:00,162.7,162.72,162.65,162.7,68330.0,162.7,162.72,162.65,162.7,68330.0
2022-08-23 15:50:00,162.7,162.77,162.69,162.77,74348.0,162.7,162.77,162.69,162.77,74348.0
2022-08-23 15:55:00,162.76,162.84,162.75,162.79,128428.0,162.76,162.84,162.75,162.79,128428.0
2022-08-24 09:30:00,162.44,162.59,162.41,162.49,72390.0,162.44,162.59,162.41,162.49,72390.0
2022-08-24 09:35:00,162.44,162.56,162.42,162.47,20878.0,162.44,162.56,162.42,162.47,20878.0
2022-08-24 09:40:00,162.45,162.48,162.37,162.48,44481.0,162.45,162.48,162.37,162.48,44481.0
2022-08-24 09:45:00,162.47,162.55,162.45,162.51,12826.0,162.47,162.55,162.45,162.51,12826.0
2022-08-24 09:50:00,162.5,162.76,162.47,162.72,33985.0,162.5,162.76,162.47,162.72,33985.0
2022-08-24 09:55:00,162.74,162.75,162.65,162.66,27728.0,162.74,162.75,162.65,162.66,27728.0
2022-08-24 10:00:00,162.68,162.78,162.5,162.5,47353.0,162.68,162.78,162.5,162.5,47353.0
2022-08-24 10:05:00,162.51,162.62,162.47,162.58,26832.0,162.51,162.62,162.47,162.58,26832.0
2022-08-24 10:10:00,162.58,162.82,162.58,162.82,21440.0,162.58,162.82,162.58,162.82,21440.0
2022-08-24 10:15:00,162.78,163.0,162.78,162.97,52658.0,162.78,163.0,162.78,162.97,52658.0
2022-08-24 10:20:00,162.96,163.14,162.96,163.14,62482.0,162.96,163.14,162.96,163.14,62482.0
2022-08-24 10:25:00,163.14,163.14,163.02,163.04,23803.0,163.14,163.14,163.02,163.04,23803.0
2022-08-24 10:30:00,163.04,163.08,162.87,162.91,77646.0,163.04,163.08,162.87,162.91,77646.0
2022-08-24 10:35:00,162.92,162.93,162.82,162.86,26278.0,162.92,162.93,162.82,162.86,26278.0
2022-08-24 10:40:00,162.86,162.95,162.76,162.95,30540.0,162.86,162.95,162.76,162.95,30540.0
2022-08-24 10:45:00,162.96,163.18,162.95,163.16,51150.0,162.96,163.18,162.95,163.16,51150.0
2022-08-24 10:50:00,163.15,163.36,163.13,163.27,69580.0,163.15,163.36,163.13,163.27,69580.0
2022-08-24 10:55:00,163.29,163.36,163.18,163.31,193062.0,163.29,163.36,163.18,163.31,193062.0
2022-08-24 11:00:00,163.29,163.36,163.23,163.29,47354.0,163.29,163.36,163.23,163.29,47354.0
2022-08-24 11:05:00,163.27,163.35,163.25,163.3,28213.0,163.27,163.35,163.25,163.3,28213.0
2022-08-24 11:10:00,163.28,163.46,163.23,163.43,66690.0,163.28,163.46,163.23,163.43,66690.0
2022-08-24 11:15:00,163.47,163.61,163.44,163.44,119461.0,163.47,163.61,163.44,163.44,119461.0
2022-08-24 11:20:00,163.45,163.52,163.35,163.36,50091.0,163.45,163.52,163.35,163.36,50091.0
2022-08-24 11:25:00,163.36,163.39,163.31,163.32,45433.0,163.36,163.39,163.31,163.32,45433.0
2022-08-24 11:30:00,163.34,163.35,163.3,163.34,11144.0,163.34,163.35,163.3,163.34,11144.0
2022-08-24 11:35:00,163.35,163.43,163.35,163.39,20892.0,163.35,163.43,163.35,163.39,20892.0
2022-08-24 11:40:00,163.38,163.41,163.27,163.28,31684.0,163.38,163.41,163.27,163.28,31684.0
2022-08-24 11:45:00,163.28,163.28,163.12,163.16,30882.0,163.28,163.28,163.12,163.16,30882.0
2022-08-24 11:50:00,163.17,163.24,163.16,163.2,12808.0,163.17,163.24,163.16,163.2,12808.0
2022-08-24 11:55:00,163.2,163.25,163.16,163.18,17074.0,163.2,163.25,163.16,163.18,17074.0
2022-08-24 12:00:00,163.19,163.25,163.17,163.25,49684.0,163.19,163.25,163.17,163.25,49684.0
2022-08-24 12:05:00,163.25,163.36,163.24,163.33,67429.0,163.25,163.36,163.24,163.33,67429.0
2022-08-24 12:10:00,163.32,163.36,163.25,163.26,22223.0,163.32,163.36,163.25,163.26,22223.0
2022-08-24 12:15:00,163.26,163.29,163.2,163.21,21020.0,163.26,163.29,163.2,163.21,21020.0
2022-08-24 12:20:00,163.21,163.21,163.15,163.15,12891.0,163.21,163.21,163.15,163.15,12891.0
2022-08-24 12:25:00,163.16,163.17,163.11,163.11,23783.0,163.16,163.17,163.11,163.11,23783.0
2022-08-24 12:30:00,163.12,163.12,163.01,163.05,53096.0,163.12,163.12,163.01,163.05,53096.0
2022-08-24 12:35:00,163.04,163.05,162.98,162.99,10707.0,163.04,163.05,162.98,162.99,10707.0
2022-08-24 12:40:00,162.99,163.04,162.94,162.95,21021.0,162.99,163.04,162.94,162.95,21021.0
2022-08-24 12:45:00,162.94,163.0,162.93,162.97,21397.0,162.94,163.0,162.93,162.97,21397.0
2022-08-24 12:50:00,162.99,163.02,162.93,162.95,29451.0,162.99,163.02,162.93,162.95,29451.0
2022-08-24 12:55:00,162.93,163.04,162.9,163.03,27861.0,162.93,163.04,162.9,163.03,27861.0
2022-08-24 13:00:00,163.03,163.07,162.97,163.02,21800.0,163.03,163.07,162.97,163.02,21800.0
2022-08-24 13:05:00,163.0,163.08,162.97,163.05,6720.0,163.0,163.08,162.97,163.05,6720.0
2022-08-24 13:10:00,163.05,163.07,163.0,163.05,12939.0,163.05,163.07,163.0,163.05,12939.0
2022-08-24 13:15:00,163.06,163.09,162.98,162.99,10883.0,163.06,163.09,162.98,162.99,10883.0
2022-08-24 13:20:00,163.0,163.02,162.93,162.96,10655.0,163.0,163.02,162.93,162.96,10655.0
2022-08-24 13:25:00,162.95,162.99,162.9,162.91,13665.0,162.95,162.99,162.9,162.91,13665.0
2022-08-24 13:30:00,162.91,162.93,162.87,162.91,12522.0,162.91,162.93,162.87,162.91,12522.0
2022-08-24 13:35:00,162.91,162.91,162.84,162.88,11763.0,162.91,162.91,162.84,162.88,11763.0
2022-08-24 13:40:00,162.88,162.98,162.87,162.97,7181.0,162.88,162.98,162.87,162.97,7181.0
2022-08-24 13:45:00,162.97,163.0,162.94,162.95,16811.0,162.97,163.0,162.94,162.95,16811.0
2022-08-24 13:50:00,162.94,162.99,162.92,162.94,15902.0,162.94,162.99,162.92,162.94,15902.0
2022-08-24 13:55:00,162.92,163.02,162.9,163.02,27730.0,162.92,163.02,162.9,163.02,27730.0
2022-08-24 14:00:00,163.02,163.04,162.97,162.98,32220.0,163.02,163.04,162.97,162.98,32220.0
2022-08-24 14:05:00,162.96,163.03,162.95,163.02,14070.0,162.96,163.03,162.95,163.02,14070.0
2022-08-24 14:10:00,163.02,163.05,162.99,163.03,9220.0,163.02,163.05,162.99,163.03,9220.0
2022-08-24 14:15:00,163.03,163.05,163.0,163.03,7123.0,163.03,163.05,163.0,163.03,7123.0
2022-08-24 14:20:00,163.03,163.05,163.02,163.03,14156.0,163.03,163.05,163.02,163.03,14156.0
2022-08-24 14:25:00,163.02,163.02,162.97,163.0,18127.0,163.02,163.02,162.97,163.0,18127.0
2022-08-24 14:30:00,163.0,163.02,162.96,163.0,69405.0,163.0,163.02,162.96,163.0,69405.0
2022-08-24 14:35:00,163.0,163.12,162.97,163.11,13334.0,163.0,163.12,162.97,163.11,13334.0
2022-08-24 14:40:00,163.14,163.15,163.08,163.1,10483.0,163.14,163.15,163.08,163.1,10483.0
2022-08-24 14:45:00,163.09,163.1,163.03,163.07,11681.0,163.09,163.1,163.03,163.07,11681.0
2022-08-24 14:50:00,163.06,163.08,163.01,163.02,29208.0,163.06,163.08,163.01,163.02,29208.0
2022-08-24 14:55:00,163.02,163.06,163.01,163.03,8223.0,163.02,163.06,163.01,163.03,8223.0
2022-08-24 15:00:00,163.03,163.03,162.97,162.98,22268.0,163.03,163.03,162.97,162.98,22268.0
2022-08-24 15:05:00,163.0,163.12,162.99,163.11,15587.0,163.0,163.12,162.99,163.11,15587.0
2022-08-24 15:10:00,163.12,163.2,163.09,163.19,8338.0,163.12,163.2,163.09,163.19,8338.0
2022-08-24 15:15:00,163.19,163.2,163.17,163.2,6374.0,163.19,163.2,163.17,163.2,6374.0
2022-08-24 15:20:00,163.2,163.2,163.12,163.13,13122.0,163.2,163.2,163.12,163.13,13122.0
2022-08-24 15:25:00,163.13,163.13,163.07,163.08,11669.0,163.13,163.13,163.07,163.08,11669.0
2022-08-24 15:30:00,163.07,163.09,163.03,163.09,9600.0,163.07,163.09,163.03,163.09,9600.0
2022-08-24 15:35:00,163.08,163.14,163.08,163.13,26285.0,163.08,163.14,163.08,163.13,26285.0
2022-08-24 15:40:00,163.12,163.2,163.12,163.19,15924.0,163.12,163.2,163.12,163.19,15924.0
2022-08-24 15:45:00,163.18,163.21,163.16,163.18,24319.0,163.18,163.21,163.16,163.18,24319.0
2022-08-24 15:50:00,163.18,163.24,163.18,163.23,41209.0,163.18,163.24,163.18,163.23,41209.0
2022-08-24 15:55:00,163.23,163.31,163.21,163.26,95297.0,163.23,163.31,163.21,163.26,95297.0
2022-08-25 09:30:00,163.97,163.99,163.75,163.77,79893.0,163.97,163.99,163.75,163.77,79893.0
2022-08-25 09:35:00,163.72,163.81,163.56,163.6,56248.0,163.72,163.81,163.56,163.6,56248.0
2022-08-25 09:40:00,163.57,163.59,163.43,163.52,106984.0,163.57,163.59,163.43,163.52,106984.0
2022-08-25 09:45:00,163.52,163.57,163.41,163.42,89309.0,163.52,163.57,163.41,163.42,89309.0
2022-08-25 09:50:00,163.41,163.53,163.39,163.49,55019.0,163.41,163.53,163.39,163.49,55019.0
2022-08-25 09:55:00,163.48,163.51,163.35,163.36,56527.0,163.48,163.51,163.35,163.36,56527.0
2022-08-25 10:00:00,163.37,163.55,163.34,163.4,39369.0,163.37,163.55,163.34,163.4,39369.0
2022-08-25 10:05:00,163.35,163.6,163.24,163.57,41605.0,163.35,163.6,163.24,163.57,41605.0
2022-08-25 10:10:00,163.55,163.59,163.48,163.5,15761.0,163.55,163.59,163.48,163.5,15761.0
2022-08-25 10:15:00,163.49,163.62,163.48,163.53,16704.0,163.49,163.62,163.48,163.53,16704.0
2022-08-25 10:20:00,163.53,163.69,163.49,163.67,30047.0,163.53,163.69,163.49,163.67,30047.0
2022-08-25 10:25:00,163.65,163.69,163.61,163.66,8240.0,163.65,163.69,163.61,163.66,8240.0
2022-08-25 10:30:00,163.64,163.74,163.62,163.74,27833.0,163.64,163.74,163.62,163.74,27833.0
2022-08-25 10:35:00,163.74,163.76,163.62,163.66,26472.0,163.74,163.76,163.62,163.66,26472.0
2022-08-25 10:40:00,163.66,163.7,163.56,163.64,23396.0,163.66,163.7,163.56,163.64,23396.0
2022-08-25 10:45:00,163.63,163.68,163.59,163.68,17160.0,163.63,163.68,163.59,163.68,17160.0
2022-08-25 10:50:00,163.69,163.74,163.52,163.6,28206.0,163.69,163.74,163.52,163.6,28206.0
2022-08-25 10:55:00,163.57,163.61,163.52,163.6,27059.0,163.57,163.61,163.52,163.6,27059.0
2022-08-25 11:00:00,163.59,163.6,163.51,163.58,12418.0,163.59,163.6,163.51,163.58,12418.0
2022-08-25 11:05:00,163.59,163.59,163.48,163.57,10575.0,163.59,163.59,163.48,163.57,10575.0
2022-08-25 11:10:00,163.58,163.77,163.52,163.73,22961.0,163.58,163.77,163.52,163.73,22961.0
2022-08-25 11:15:00,163.68,163.68,163.58,163.64,14423.0,163.68,163.68,163.58,163.64,14423.0
2022-08-25 11:20:00,163.64,163.68,163.59,163.61,6103.0,163.64,163.68,163.59,163.61,6103.0
2022-08-25 11:25:00,163.61,163.7,163.6,163.64,14806.0,163.61,163.7,163.6,163.64,14806.0
2022-08-25 11:30:00,163.58,163.61,163.5,163.53,7339.0,163.58,163.61,163.5,163.53,7339.0
2022-08-25 11:35:00,163.51,163.59,163.51,163.55,22557.0,163.51,163.59,163.51,163.55,22557.0
2022-08-25 11:40:00,163.56,163.58,163.48,163.49,8730.0,163.56,163.58,163.48,163.49,8730.0
2022-08-25 11:45:00,163.49,163.54,163.46,163.48,14918.0,163.49,163.54,163.46,163.48,14918.0
2022-08-25 11:50:00,163.46,163.53,163.45,163.53,3241.0,163.46,163.53,163.45,163.53,3241.0
2022-08-25 11:55:00,163.48,163.57,163.45,163.54,20897.0,163.48,163.57,163.45,163.54,20897.0
2022-08-25 12:00:00,163.54,163.54,163.46,163.52,10111.0,163.54,163.54,163.46,163.52,10111.0
2022-08-25 12:05:00,163.49,163.56,163.49,163.54,14230.0,163.49,163.56,163.49,163.54,14230.0
2022-08-25 12:10:00,163.56,163.58,163.49,163.5,4709.0,163.56,163.58,163.49,163.5,4709.0
2022-08-25 12:15:00,163.54,163.55,163.49,163.54,6497.0,163.54,163.55,163.49,163.54,6497.0
2022-08-25 12:20:00,163.53,163.62,163.53,163.6,6662.0,163.53,163.62,163.53,163.6,6662.0
2022-08-25 12:25:00,163.6,163.65,163.57,163.63,30920.0,163.6,163.65,163.57,163.63,30920.0
2022-08-25 12:30:00,163.62,163.64,163.59,163.64,7563.0,163.62,163.64,163.59,163.64,7563.0
2022-08-25 12:35:00,163.64,163.64,163.61,163.62,5888.0,163.64,163.64,163.61,163.62,5888.0
2022-08-25 12:40:00,163.66,163.7,163.63,163.7,4797.0,163.66,163.7,163.63,163.7,4797.0
2022-08-25 12:45:00,163.71,163.75,163.68,163.74,16135.0,163.71,163.75,163.68,163.74,16135.0
2022-08-25 12:50:00,163.74,163.75,163.7,163.71,20988.0,163.74,163.75,163.7,163.71,20988.0
2022-08-25 12:55:00,163.7,163.8,163.68,163.8,29698.0,163.7,163.8,163.68,163.8,29698.0
2022-08-25 13:00:00,163.79,163.97,163.74,163.78,86700.0,163.79,163.97,163.74,163.78,86700.0
2022-08-25 13:05:00,163.81,163.86,163.77,163.78,31112.0,163.81,163.86,163.77,163.78,31112.0
2022-08-25 13:10:00,163.79,163.86,163.77,163.84,40335.0,163.79,163.86,163.77,163.84,40335.0
2022-08-25 13:15:00,163.85,163.86,163.8,163.81,38270.0,163.85,163.86,163.8,163.81,38270.0
2022-08-25 13:20:00,163.81,163.82,163.78,163.81,8024.0,163.81,163.82,163.78,163.81,8024.0
2022-08-25 13:25:00,163.82,163.85,163.79,163.81,14904.0,163.82,163.85,163.79,163.81,14904.0
2022-08-25 13:30:00,163.81,163.83,163.78,163.8,28621.0,163.81,163.83,163.78,163.8,28621.0
2022-08-25 13:35:00,163.79,163.82,163.74,163.75,26881.0,163.79,163.82,163.74,163.75,26881.0
2022-08-25 13:40:00,163.76,163.77,163.73,163.74,19422.0,163.76,163.77,163.73,163.74,19422.0
2022-08-25 13:45:00,163.74,163.82,163.73,163.82,13661.0,163.74,163.82,163.73,163.82,13661.0
2022-08-25 13:50:00,163.84,163.84,163.76,163.83,9017.0,163.84,163.84,163.76,163.83,9017.0
2022-08-25 13:55:00,163.84,163.87,163.83,163.85,10965.0,163.84,163.87,163.83,163.85,10965.0
2022-08-25 14:00:00,163.86,163.87,163.75,163.76,51458.0,163.86,163.87,163.75,163.76,51458.0
2022-08-25 14:05:00,163.76,163.76,163.71,163.72,40381.0,163.76,163.76,163.71,163.72,40381.0
2022-08-25 14:10:00,163.71,163.74,163.7,163.73,9059.0,163.71,163.74,163.7,163.73,9059.0
2022-08-25 14:15:00,163.72,163.73,163.64,163.65,19281.0,163.72,163.73,163.64,163.65,19281.0
2022-08-25 14:20:00,163.65,163.7,163.64,163.66,19705.0,163.65,163.7,163.64,163.66,19705.0
2022-08-25 14:25:00,163.68,163.69,163.63,163.69,17613.0,163.68,163.69,163.63,163.69,17613.0
2022-08-25 14:30:00,163.67,163.73,163.65,163.7,24712.0,163.67,163.73,163.65,163.7,24712.0
2022-08-25 14:35:00,163.69,163.69,163.61,163.64,15611.0,163.69,163.69,163.61,163.64,15611.0
2022-08-25 14:40:00,163.61,163.62,163.58,163.59,14166.0,163.61,163.62,163.58,163.59,14166.0
2022-08-25 14:45:00,163.61,163.62,163.56,163.57,15833.0,163.61,163.62,163.56,163.57,15833.0
2022-08-25 14:50:00,163.57,163.6,163.56,163.6,6616.0,163.57,163.6,163.56,163.6,6616.0
2022-08-25 14:55:00,163.6,163.65,163.59,163.61,12468.0,163.6,163.65,163.59,163.61,12468.0
2022-08-25 15:00:00,163.6,163.6,163.56,163.57,8471.0,163.6,163.6,163.56,163.57,8471.0
2022-08-25 15:05:00,163.57,163.6,163.55,163.55,15241.0,163.57,163.6,163.55,163.55,15241.0
2022-08-25 15:10:00,163.54,163.57,163.53,163.57,20249.0,163.54,163.57,163.53,163.57,20249.0
2022-08-25 15:15:00,163.57,163.6,163.55,163.59,41546.0,163.57,163.6,163.55,163.59,41546.0
2022-08-25 15:20:00,163.59,163.6,163.56,163.56,6025.0,163.59,163.6,163.56,163.56,6025.0
2022-08-25 15:25:00,163.57,163.59,163.53,163.55,13591.0,163.57,163.59,163.53,163.55,13591.0
2022-08-25 15:30:00,163.55,163.55,163.5,163.5,19711.0,163.55,163.55,163.5,163.5,19711.0
2022-08-25 15:35:00,163.51,163.57,163.5,163.56,52870.0,163.51,163.57,163.5,163.56,52870.0
2022-08-25 15:40:00,163.58,163.6,163.54,163.59,19635.0,163.58,163.6,163.54,163.59,19635.0
2022-08-25 15:45:00,163.59,163.69,163.57,163.68,62353.0,163.59,163.69,163.57,163.68,62353.0
2022-08-25 15:50:00,163.68,163.74,163.66,163.72,71325.0,163.68,163.74,163.66,163.72,71325.0
2022-08-25 15:55:00,163.72,163.77,163.64,163.74,151099.0,163.72,163.77,163.64,163.74,151099.0
2022-08-26 09:30:00,163.12,163.34,163.08,163.31,127513.0,163.12,163.34,163.08,163.31,127513.0
2022-08-26 09:35:00,163.3,163.4,163.23,163.26,78748.0,163.3,163.4,163.23,163.26,78748.0
2022-08-26 09:40:00,163.24,163.34,163.11,163.17,70537.0,163.24,163.34,163.11,163.17,70537.0
2022-08-26 09:45:00,163.16,163.3,163.12,163.15,92876.0,163.16,163.3,163.12,163.15,92876.0
2022-08-26 09:50:00,163.15,163.26,163.11,163.26,248695.0,163.15,163.26,163.11,163.26,248695.0
2022-08-26 09:55:00,163.26,163.29,163.14,163.15,45739.0,163.26,163.29,163.14,163.15,45739.0
2022-08-26 10:00:00,163.16,163.16,162.22,162.57,360536.0,163.16,163.16,162.22,162.57,360536.0
2022-08-26 10:05:00,162.57,163.35,162.42,163.34,165904.0,162.57,163.35,162.42,163.34,165904.0
2022-08-26 10:10:00,163.37,163.61,163.26,163.33,149554.0,163.37,163.61,163.26,163.33,149554.0
2022-08-26 10:15:00,163.31,163.53,163.1,163.26,109207.0,163.31,163.53,163.1,163.26,109207.0
2022-08-26 10:20:00,163.29,163.3,162.82,162.98,64782.0,163.29,163.3,162.82,162.98,64782.0
2022-08-26 10:25:00,162.98,163.01,162.56,162.71,60743.0,162.98,163.01,162.56,162.71,60743.0
2022-08-26 10:30:00,162.65,162.76,162.54,162.7,115562.0,162.65,162.76,162.54,162.7,115562.0
2022-08-26 10:35:00,162.71,162.82,162.57,162.6,83339.0,162.71,162.82,162.57,162.6,83339.0
2022-08-26 10:40:00,162.6,162.72,162.55,162.58,64918.0,162.6,162.72,162.55,162.58,64918.0
2022-08-26 10:45:00,162.58,162.71,162.44,162.62,81985.0,162.58,162.71,162.44,162.62,81985.0
2022-08-26 10:50:00,162.62,162.63,162.17,162.21,114528.0,162.62,162.63,162.17,162.21,114528.0
2022-08-26 10:55:00,162.17,162.29,162.06,162.25,112568.0,162.17,162.29,162.06,162.25,112568.0
2022-08-26 11:00:00,162.24,162.25,162.02,162.21,87053.0,162.24,162.25,162.02,162.21,87053.0
2022-08-26 11:05:00,162.21,162.23,162.01,162.15,68313.0,162.21,162.23,162.01,162.15,68313.0
2022-08-26 11:10:00,162.14,162.14,161.74,161.79,101178.0,162.14,162.14,161.74,161.79,101178.0
2022-08-26 11:15:00,161.79,161.83,161.64,161.75,79421.0,161.79,161.83,161.64,161.75,79421.0
2022-08-26 11:20:00,161.74,161.77,161.57,161.76,62003.0,161.74,161.77,161.57,161.76,62003.0
2022-08-26 11:25:00,161.74,161.88,161.72,161.83,42468.0,161.74,161.88,161.72,161.83,42468.0
2022-08-26 11:30:00,161.81,161.82,161.63,161.76,64775.0,161.81,161.82,161.63,161.76,64775.0
2022-08-26 11:35:00,161.74,161.88,161.72,161.81,28799.0,161.74,161.88,161.72,161.81,28799.0
2022-08-26 11:40:00,161.83,161.94,161.76,161.83,30673.0,161.83,161.94,161.76,161.83,30673.0
2022-08-26 11:45:00,161.82,161.92,161.76,161.82,38486.0,161.82,161.92,161.76,161.82,38486.0
2022-08-26 11:50:00,161.81,161.98,161.77,161.85,28124.0,161.81,161.98,161.77,161.85,28124.0
2022-08-26 11:55:00,161.87,161.92,161.81,161.82,27035.0,161.87,161.92,161.81,161.82,27035.0
2022-08-26 12:00:00,161.83,161.85,161.64,161.64,19963.0,161.83,161.85,161.64,161.64,19963.0
2022-08-26 12:05:00,161.64,161.66,161.55,161.6,31035.0,161.64,161.66,161.55,161.6,31035.0
2022-08-26 12:10:00,161.61,161.68,161.58,161.68,36800.0,161.61,161.68,161.58,161.68,36800.0
2022-08-26 12:15:00,161.67,161.69,161.6,161.62,47809.0,161.67,161.69,161.6,161.62,47809.0
2022-08-26 12:20:00,161.64,161.76,161.62,161.71,35283.0,161.64,161.76,161.62,161.71,35283.0
2022-08-26 12:25:00,161.72,161.72,161.61,161.66,25161.0,161.72,161.72,161.61,161.66,25161.0
2022-08-26 12:30:00,161.64,161.7,161.56,161.6,34161.0,161.64,161.7,161.56,161.6,34161.0
2022-08-26 12:35:00,161.62,161.71,161.58,161.66,26366.0,161.62,161.71,161.58,161.66,26366.0
2022-08-26 12:40:00,161.66,161.7,161.6,161.6,15131.0,161.66,161.7,161.6,161.6,15131.0
2022-08-26 12:45:00,161.59,161.81,161.57,161.79,31843.0,161.59,161.81,161.57,161.79,31843.0
2022-08-26 12:50:00,161.8,161.8,161.7,161.73,10860.0,161.8,161.8,161.7,161.73,10860.0
2022-08-26 12:55:00,161.74,161.76,161.68,161.73,24352.0,161.74,161.76,161.68,161.73,24352.0
2022-08-26 13:00:00,161.75,161.75,161.65,161.73,28423.0,161.75,161.75,161.65,161.73,28423.0
2022-08-26 13:05:00,161.71,161.77,161.69,161.72,13651.0,161.71,161.77,161.69,161.72,13651.0
2022-08-26 13:10:00,161.71,161.76,161.68,161.74,15849.0,161.71,161.76,161.68,161.74,15849.0
2022-08-26 13:15:00,161.74,161.8,161.73,161.73,31098.0,161.74,161.8,161.73,161.73,31098.0
2022-08-26 13:20:00,161.72,161.81,161.71,161.81,59556.0,161.72,161.81,161.71,161.81,59556.0
2022-08-26 13:25:00,161.82,161.91,161.79,161.88,28184.0,161.82,161.91,161.79,161.88,28184.0
2022-08-26 13:30:00,161.88,161.93,161.85,161.92,37609.0,161.88,161.93,161.85,161.92,37609.0
2022-08-26 13:35:00,161.93,162.0,161.91,161.93,42521.0,161.93,162.0,161.91,161.93,42521.0
2022-08-26 13:40:00,161.94,161.96,161.9,161.96,24140.0,161.94,161.96,161.9,161.96,24140.0
2022-08-26 13:45:00,161.96,162.0,161.9,161.97,12472.0,161.96,162.0,161.9,161.97,12472.0
2022-08-26 13:50:00,161.98,162.03,161.98,162.03,14320.0,161.98,162.03,161.98,162.03,14320.0
2022-08-26 13:55:00,162.02,162.03,162.01,162.02,6306.0,162.02,162.03,162.01,162.02,6306.0
2022-08-26 14:00:00,162.03,162.07,162.02,162.06,17142.0,162.03,162.07,162.02,162.06,17142.0
2022-08-26 14:05:00,162.06,162.07,161.93,161.97,45519.0,162.06,162.07,161.93,161.97,45519.0
2022-08-26 14:10:00,161.97,162.0,161.92,161.94,14377.0,161.97,162.0,161.92,161.94,14377.0
2022-08-26 14:15:00,161.92,161.95,161.8,161.81,23370.0,161.92,161.95,161.8,161.81,23370.0
2022-08-26 14:20:00,161.81,161.88,161.8,161.83,35874.0,161.81,161.88,161.8,161.83,35874.0
2022-08-26 14:25:00,161.83,161.92,161.82,161.91,17832.0,161.83,161.92,161.82,161.91,17832.0
2022-08-26 14:30:00,161.92,161.92,161.87,161.9,12054.0,161.92,161.92,161.87,161.9,12054.0
2022-08-26 14:35:00,161.9,161.93,161.87,161.91,36681.0,161.9,161.93,161.87,161.91,36681.0
2022-08-26 14:40:00,161.93,161.98,161.9,161.91,48733.0,161.93,161.98,161.9,161.91,48733.0
2022-08-26 14:45:00,161.9,161.94,161.87,161.9,23663.0,161.9,161.94,161.87,161.9,23663.0
2022-08-26 14:50:00,161.9,161.93,161.87,161.88,12600.0,161.9,161.93,161.87,161.88,12600.0
2022-08-26 14:55:00,161.89,161.94,161.88,161.9,14570.0,161.89,161.94,161.88,161.9,14570.0
2022-08-26 15:00:00,161.88,161.93,161.84,161.86,29492.0,161.88,161.93,161.84,161.86,29492.0
2022-08-26 15:05:00,161.86,161.86,161.73,161.81,96783.0,161.86,161.86,161.73,161.81,96783.0
2022-08-26 15:10:00,161.81,161.85,161.76,161.78,21221.0,161.81,161.85,161.76,161.78,21221.0
2022-08-26 15:15:00,161.78,161.8,161.74,161.74,11727.0,161.78,161.8,161.74,161.74,11727.0
2022-08-26 15:20:00,161.75,161.77,161.71,161.77,27706.0,161.75,161.77,161.71,161.77,27706.0
2022-08-26 15:25:00,161.77,161.82,161.76,161.81,26330.0,161.77,161.82,161.76,161.81,26330.0
2022-08-26 15:30:00,161.81,161.87,161.79,161.84,15251.0,161.81,161.87,161.79,161.84,15251.0
2022-08-26 15:35:00,161.85,161.89,161.81,161.89,36717.0,161.85,161.89,161.81,161.89,36717.0
2022-08-26 15:40:00,161.89,161.93,161.87,161.92,28828.0,161.89,161.93,161.87,161.92,28828.0
2022-08-26 15:45:00,161.91,161.92,161.83,161.87,47567.0,161.91,161.92,161.83,161.87,47567.0
2022-08-26 15:50:00,161.88,161.9,161.83,161.88,90283.0,161.88,161.9,161.83,161.88,90283.0
2022-08-26 15:55:00,161.87,161.9,161.75,161.77,313623.0,161.87,161.9,161.75,161.77,313623.0
2022-08-29 09:30:00,161.88,162.08,161.8,162.03,130387.0,161.88,162.08,161.8,162.03,130387.0
2022-08-29 09:35:00,162.02,162.1,161.87,162.04,53891.0,162.02,162.1,161.87,162.04,53891.0
2022-08-29 09:40:00,162.06,162.14,161.95,162.11,23971.0,162.06,162.14,161.95,162.11,23971.0
2022-08-29 09:45:00,162.11,162.28,162.02,162.27,80631.0,162.11,162.28,162.02,162.27,80631.0
2022-08-29 09:50:00,162.27,162.3,162.15,162.18,55710.0,162.27,162.3,162.15,162.18,55710.0
2022-08-29 09:55:00,162.19,162.3,162.16,162.16,28106.0,162.19,162.3,162.16,162.16,28106.0
2022-08-29 10:00:00,162.17,162.34,162.17,162.28,40901.0,162.17,162.34,162.17,162.28,40901.0
2022-08-29 10:05:00,162.3,162.44,162.3,162.4,21717.0,162.3,162.44,162.3,162.4,21717.0
2022-08-29 10:10:00,162.45,162.56,162.44,162.52,38805.0,162.45,162.56,162.44,162.52,38805.0
2022-08-29 10:15:00,162.52,162.62,162.47,162.52,52159.0,162.52,162.62,162.47,162.52,52159.0
2022-08-29 10:20:00,162.54,162.58,162.3,162.3,43015.0,162.54,162.58,162.3,162.3,43015.0
2022-08-29 10:25:00,162.31,162.37,162.15,162.18,33713.0,162.31,162.37,162.15,162.18,33713.0
2022-08-29 10:30:00,162.18,162.22,162.1,162.1,41936.0,162.18,162.22,162.1,162.1,41936.0
2022-08-29 10:35:00,162.1,162.11,161.98,161.99,57048.0,162.1,162.11,161.98,161.99,57048.0
2022-08-29 10:40:00,161.98,162.06,161.95,162.02,74184.0,161.98,162.06,161.95,162.02,74184.0
2022-08-29 10:45:00,162.01,162.02,161.92,161.94,35313.0,162.01,162.02,161.92,161.94,35313.0
2022-08-29 10:50:00,161.94,162.02,161.92,161.97,47764.0,161.94,162.02,161.92,161.97,47764.0
2022-08-29 10:55:00,161.96,161.98,161.87,161.9,66980.0,161.96,161.98,161.87,161.9,66980.0
2022-08-29 11:00:00,161.92,162.19,161.9,162.13,43682.0,161.92,162.19,161.9,162.13,43682.0
2022-08-29 11:05:00,162.14,162.22,162.09,162.12,41238.0,162.14,162.22,162.09,162.12,41238.0
2022-08-29 11:10:00,162.1,162.17,162.07,162.17,17557.0,162.1,162.17,162.07,162.17,17557.0
2022-08-29 11:15:00,162.17,162.18,162.11,162.15,36945.0,162.17,162.18,162.11,162.15,36945.0
2022-08-29 11:20:00,162.15,162.19,162.12,162.14,21696.0,162.15,162.19,162.12,162.14,21696.0
2022-08-29 11:25:00,162.14,162.17,162.07,162.07,19480.0,162.14,162.17,162.07,162.07,19480.0
2022-08-29 11:30:00,162.07,162.2,162.06,162.15,184823.0,162.07,162.2,162.06,162.15,184823.0
2022-08-29 11:35:00,162.14,162.21,162.12,162.15,60181.0,162.14,162.21,162.12,162.15,60181.0
2022-08-29 11:40:00,162.15,162.18,161.99,161.99,40816.0,162.15,162.18,161.99,161.99,40816.0
2022-08-29 11:45:00,162.0,162.12,161.98,162.12,33853.0,162.0,162.12,161.98,162.12,33853.0
2022-08-29 11:50:00,162.14,162.17,162.06,162.1,23547.0,162.14,162.17,162.06,162.1,23547.0
2022-08-29 11:55:00,162.12,162.16,162.09,162.12,14251.0,162.12,162.16,162.09,162.12,14251.0
2022-08-29 12:00:00,162.16,162.16,162.08,162.14,32919.0,162.16,162.16,162.08,162.14,32919.0
2022-08-29 12:05:00,162.13,162.15,162.07,162.08,5758.0,162.13,162.15,162.07,162.08,5758.0
2022-08-29 12:10:00,162.07,162.1,162.04,162.06,15027.0,162.07,162.1,162.04,162.06,15027.0
2022-08-29 12:15:00,162.06,162.14,162.06,162.11,8783.0,162.06,162.14,162.06,162.11,8783.0
2022-08-29 12:20:00,162.1,162.13,161.97,161.98,50663.0,162.1,162.13,161.97,161.98,50663.0
2022-08-29 12:25:00,161.96,162.0,161.94,161.94,21068.0,161.96,162.0,161.94,161.94,21068.0
2022-08-29 12:30:00,161.94,161.96,161.9,161.91,17254.0,161.94,161.96,161.9,161.91,17254.0
2022-08-29 12:35:00,161.9,161.91,161.85,161.85,19573.0,161.9,161.91,161.85,161.85,19573.0
2022-08-29 12:40:00,161.86,161.93,161.86,161.92,27947.0,161.86,161.93,161.86,161.92,27947.0
2022-08-29 12:45:00,161.9,161.95,161.87,161.91,14955.0,161.9,161.95,161.87,161.91,14955.0
2022-08-29 12:50:00,161.91,161.94,161.87,161.9,15420.0,161.91,161.94,161.87,161.9,15420.0
2022-08-29 12:55:00,161.93,161.93,161.87,161.92,13867.0,161.93,161.93,161.87,161.92,13867.0
2022-08-29 13:00:00,161.92,161.98,161.9,161.94,26739.0,161.92,161.98,161.9,161.94,26739.0
2022-08-29 13:05:00,161.95,161.96,161.9,161.92,33303.0,161.95,161.96,161.9,161.92,33303.0
2022-08-29 13:10:00,161.93,161.96,161.87,161.9,32764.0,161.93,161.96,161.87,161.9,32764.0
2022-08-29 13:15:00,161.9,161.92,161.86,161.87,24071.0,161.9,161.92,161.86,161.87,24071.0
2022-08-29 13:20:00,161.87,161.9,161.85,161.88,22695.0,161.87,161.9,161.85,161.88,22695.0
2022-08-29 13:25:00,161.9,161.95,161.79,161.81,85227.0,161.9,161.95,161.79,161.81,85227.0
2022-08-29 13:30:00,161.8,161.9,161.79,161.88,59566.0,161.8,161.9,161.79,161.88,59566.0
2022-08-29 13:35:00,161.87,161.88,161.84,161.84,10159.0,161.87,161.88,161.84,161.84,10159.0
2022-08-29 13:40:00,161.85,161.88,161.82,161.88,13795.0,161.85,161.88,161.82,161.88,13795.0
2022-08-29 13:45:00,161.88,161.94,161.87,161.87,39771.0,161.88,161.94,161.87,161.87,39771.0
2022-08-29 13:50:00,161.89,161.93,161.89,161.91,12013.0,161.89,161.93,161.89,161.91,12013.0
2022-08-29 13:55:00,161.9,161.93,161.89,161.93,19875.0,161.9,161.93,161.89,161.93,19875.0
2022-08-29 14:00:00,161.92,162.06,161.92,162.03,28588.0,161.92,162.06,161.92,162.03,28588.0
2022-08-29 14:05:00,162.03,162.04,161.99,162.0,10158.0,162.03,162.04,161.99,162.0,10158.0
2022-08-29 14:10:00,162.0,162.0,161.94,161.96,29405.0,162.0,162.0,161.94,161.96,29405.0
2022-08-29 14:15:00,161.94,161.95,161.89,161.9,16837.0,161.94,161.95,161.89,161.9,16837.0
2022-08-29 14:20:00,161.91,161.93,161.88,161.89,5348.0,161.91,161.93,161.88,161.89,5348.0
2022-08-29 14:25:00,161.89,161.9,161.87,161.88,10173.0,161.89,161.9,161.87,161.88,10173.0
2022-08-29 14:30:00,161.88,161.93,161.85,161.93,15172.0,161.88,161.93,161.85,161.93,15172.0
2022-08-29 14:35:00,161.93,162.0,161.92,161.97,14012.0,161.93,162.0,161.92,161.97,14012.0
2022-08-29 14:40:00,161.97,162.0,161.96,161.97,9234.0,161.97,162.0,161.96,161.97,9234.0
2022-08-29 14:45:00,161.97,161.98,161.89,161.9,42131.0,161.97,161.98,161.89,161.9,42131.0
2022-08-29 14:50:00,161.91,161.91,161.86,161.86,15873.0,161.91,161.91,161.86,161.86,15873.0
2022-08-29 14:55:00,161.85,161.87,161.79,161.82,23753.0,161.85,161.87,161.79,161.82,23753.0
2022-08-29 15:00:00,161.81,161.86,161.79,161.83,36860.0,161.81,161.86,161.79,161.83,36860.0
2022-08-29 15:05:00,161.83,161.85,161.79,161.83,25327.0,161.83,161.85,161.79,161.83,25327.0
2022-08-29 15:10:00,161.83,161.85,161.73,161.76,61158.0,161.83,161.85,161.73,161.76,61158.0
2022-08-29 15:15:00,161.75,161.8,161.72,161.72,24951.0,161.75,161.8,161.72,161.72,24951.0
2022-08-29 15:20:00,161.72,161.78,161.71,161.76,55812.0,161.72,161.78,161.71,161.76,55812.0
2022-08-29 15:25:00,161.75,161.77,161.72,161.75,34156.0,161.75,161.77,161.72,161.75,34156.0
2022-08-29 15:30:00,161.75,161.8,161.75,161.78,51247.0,161.75,161.8,161.75,161.78,51247.0
2022-08-29 15:35:00,161.78,161.78,161.72,161.76,72959.0,161.78,161.78,161.72,161.76,72959.0
2022-08-29 15:40:00,161.76,161.77,161.72,161.75,73525.0,161.76,161.77,161.72,161.75,73525.0
2022-08-29 15:45:00,161.75,161.78,161.7,161.76,60532.0,161.75,161.78,161.7,161.76,60532.0
2022-08-29 15:50:00,161.77,161.8,161.73,161.8,50406.0,161.77,161.8,161.73,161.8,50406.0
2022-08-29 15:55:00,161.81,161.9,161.79,161.9,137756.0,161.81,161.9,161.79,161.9,137756.0
2022-08-30 09:30:00,161.27,161.37,161.22,161.37,157720.0,161.27,161.37,161.22,161.37,157720.0
2022-08-30 09:35:00,161.37,161.38,161.22,161.23,65152.0,161.37,161.38,161.22,161.23,65152.0
2022-08-30 09:40:00,161.24,161.28,161.14,161.19,82169.0,161.24,161.28,161.14,161.19,82169.0
2022-08-30 09:45:00,161.19,161.32,161.08,161.16,73569.0,161.19,161.32,161.08,161.16,73569.0
2022-08-30 09:50:00,161.15,161.22,161.11,161.14,74414.0,161.15,161.22,161.11,161.14,74414.0
2022-08-30 09:55:00,161.15,161.43,161.12,161.38,48907.0,161.15,161.43,161.12,161.38,48907.0
2022-08-30 10:00:00,161.39,161.39,161.08,161.14,67835.0,161.39,161.39,161.08,161.14,67835.0
2022-08-30 10:05:00,161.15,161.2,161.01,161.2,52670.0,161.15,161.2,161.01,161.2,52670.0
2022-08-30 10:10:00,161.18,161.18,161.04,161.05,30364.0,161.18,161.18,161.04,161.05,30364.0
2022-08-30 10:15:00,161.05,161.06,160.69,160.71,177523.0,161.05,161.06,160.69,160.71,177523.0
2022-08-30 10:20:00,160.72,160.78,160.67,160.69,74482.0,160.72,160.78,160.67,160.69,74482.0
2022-08-30 10:25:00,160.7,160.78,160.61,160.75,43134.0,160.7,160.78,160.61,160.75,43134.0
2022-08-30 10:30:00,160.75,160.77,160.51,160.56,43578.0,160.75,160.77,160.51,160.56,43578.0
2022-08-30 10:35:00,160.55,160.65,160.53,160.65,67131.0,160.55,160.65,160.53,160.65,67131.0
2022-08-30 10:40:00,160.64,160.69,160.51,160.51,72618.0,160.64,160.69,160.51,160.51,72618.0
2022-08-30 10:45:00,160.53,160.58,160.35,160.41,87853.0,160.53,160.58,160.35,160.41,87853.0
2022-08-30 10:50:00,160.41,160.46,160.34,160.39,36497.0,160.41,160.46,160.34,160.39,36497.0
2022-08-30 10:55:00,160.37,160.63,160.35,160.6,62798.0,160.37,160.63,160.35,160.6,62798.0
2022-08-30 11:00:00,160.61,160.73,160.49,160.54,124140.0,160.61,160.73,160.49,160.54,124140.0
2022-08-30 11:05:00,160.53,160.73,160.52,160.7,49159.0,160.53,160.73,160.52,160.7,49159.0
2022-08-30 11:10:00,160.7,160.73,160.56,160.7,70223.0,160.7,160.73,160.56,160.7,70223.0
2022-08-30 11:15:00,160.71,160.75,160.62,160.74,32361.0,160.71,160.75,160.62,160.74,32361.0
2022-08-30 11:20:00,160.74,160.76,160.63,160.65,38957.0,160.74,160.76,160.63,160.65,38957.0
2022-08-30 11:25:00,160.65,160.79,160.63,160.75,25272.0,160.65,160.79,160.63,160.75,25272.0
2022-08-30 11:30:00,160.75,160.82,160.68,160.8,37291.0,160.75,160.82,160.68,160.8,37291.0
2022-08-30 11:35:00,160.81,160.86,160.76,160.78,34807.0,160.81,160.86,160.76,160.78,34807.0
2022-08-30 11:40:00,160.78,160.83,160.72,160.79,39999.0,160.78,160.83,160.72,160.79,39999.0
2022-08-30 11:45:00,160.78,160.8,160.69,160.74,25387.0,160.78,160.8,160.69,160.74,25387.0
2022-08-30 11:50:00,160.75,160.8,160.7,160.7,11912.0,160.75,160.8,160.7,160.7,11912.0
2022-08-30 11:55:00,160.71,160.83,160.71,160.8,16191.0,160.71,160.83,160.71,160.8,16191.0
2022-08-30 12:00:00,160.81,160.9,160.77,160.89,25466.0,160.81,160.9,160.77,160.89,25466.0
2022-08-30 12:05:00,160.88,160.88,160.8,160.81,16074.0,160.88,160.88,160.8,160.81,16074.0
2022-08-30 12:10:00,160.81,160.82,160.72,160.73,14468.0,160.81,160.82,160.72,160.73,14468.0
2022-08-30 12:15:00,160.72,160.76,160.72,160.73,5225.0,160.72,160.76,160.72,160.73,5225.0
2022-08-30 12:20:00,160.72,160.73,160.62,160.62,16705.0,160.72,160.73,160.62,160.62,16705.0
2022-08-30 12:25:00,160.63,160.68,160.62,160.67,12223.0,160.63,160.68,160.62,160.67,12223.0
2022-08-30 12:30:00,160.68,160.68,160.6,160.6,11160.0,160.68,160.68,160.6,160.6,11160.0
2022-08-30 12:35:00,160.62,160.65,160.58,160.62,20579.0,160.62,160.65,160.58,160.62,20579.0
2022-08-30 12:40:00,160.62,160.63,160.53,160.55,15009.0,160.62,160.63,160.53,160.55,15009.0
2022-08-30 12:45:00,160.54,160.62,160.52,160.62,15210.0,160.54,160.62,160.52,160.62,15210.0
2022-08-30 12:50:00,160.64,160.64,160.62,160.63,4130.0,160.64,160.64,160.62,160.63,4130.0
2022-08-30 12:55:00,160.62,160.65,160.6,160.62,5904.0,160.62,160.65,160.6,160.62,5904.0
2022-08-30 13:00:00,160.64,160.65,160.55,160.57,19579.0,160.64,160.65,160.55,160.57,19579.0
2022-08-30 13:05:00,160.57,160.63,160.57,160.61,19092.0,160.57,160.63,160.57,160.61,19092.0
2022-08-30 13:10:00,160.61,160.63,160.57,160.57,11712.0,160.61,160.63,160.57,160.57,11712.0
2022-08-30 13:15:00,160.59,160.6,160.55,160.57,20539.0,160.59,160.6,160.55,160.57,20539.0
2022-08-30 13:20:00,160.58,160.62,160.57,160.62,7887.0,160.58,160.62,160.57,160.62,7887.0
2022-08-30 13:25:00,160.63,160.69,160.61,160.68,16407.0,160.63,160.69,160.61,160.68,16407.0
2022-08-30 13:30:00,160.68,160.75,160.67,160.72,13874.0,160.68,160.75,160.67,160.72,13874.0
2022-08-30 13:35:00,160.71,160.72,160.63,160.64,18351.0,160.71,160.72,160.63,160.64,18351.0
2022-08-30 13:40:00,160.65,160.67,160.6,160.63,23173.0,160.65,160.67,160.6,160.63,23173.0
2022-08-30 13:45:00,160.6,160.68,160.57,160.68,18127.0,160.6,160.68,160.57,160.68,18127.0
2022-08-30 13:50:00,160.68,160.76,160.64,160.74,16357.0,160.68,160.76,160.64,160.74,16357.0
2022-08-30 13:55:00,160.75,160.75,160.61,160.62,20601.0,160.75,160.75,160.61,160.62,20601.0
2022-08-30 14:00:00,160.62,160.62,160.55,160.58,31952.0,160.62,160.62,160.55,160.58,31952.0
2022-08-30 14:05:00,160.59,160.63,160.57,160.58,60349.0,160.59,160.63,160.57,160.58,60349.0
2022-08-30 14:10:00,160.59,160.6,160.55,160.57,49424.0,160.59,160.6,160.55,160.57,49424.0
2022-08-30 14:15:00,160.59,160.64,160.58,160.61,26541.0,160.59,160.64,160.58,160.61,26541.0
2022-08-30 14:20:00,160.62,160.63,160.56,160.58,34867.0,160.62,160.63,160.56,160.58,34867.0
2022-08-30 14:25:00,160.59,160.61,160.55,160.57,41809.0,160.59,160.61,160.55,160.57,41809.0
2022-08-30 14:30:00,160.59,160.67,160.58,160.65,36005.0,160.59,160.67,160.58,160.65,36005.0
2022-08-30 14:35:00,160.66,160.66,160.6,160.63,15276.0,160.66,160.66,160.6,160.63,15276.0
2022-08-30 14:40:00,160.65,160.66,160.58,160.59,13466.0,160.65,160.66,160.58,160.59,13466.0
2022-08-30 14:45:00,160.58,160.62,160.57,160.59,36176.0,160.58,160.62,160.57,160.59,36176.0
2022-08-30 14:50:00,160.6,160.61,160.56,160.59,11863.0,160.6,160.61,160.56,160.59,11863.0
2022-08-30 14:55:00,160.6,160.65,160.59,160.62,29357.0,160.6,160.65,160.59,160.62,29357.0
2022-08-30 15:00:00,160.63,160.74,160.54,160.73,43756.0,160.63,160.74,160.54,160.73,43756.0
2022-08-30 15:05:00,160.72,160.76,160.7,160.73,73064.0,160.72,160.76,160.7,160.73,73064.0
2022-08-30 15:10:00,160.74,160.81,160.73,160.78,46963.0,160.74,160.81,160.73,160.78,46963.0
2022-08-30 15:15:00,160.78,160.8,160.76,160.78,13798.0,160.78,160.8,160.76,160.78,13798.0
2022-08-30 15:20:00,160.78,160.78,160.68,160.72,40168.0,160.78,160.78,160.68,160.72,40168.0
2022-08-30 15:25:00,160.72,160.72,160.64,160.65,14120.0,160.72,160.72,160.64,160.65,14120.0
2022-08-30 15:30:00,160.65,160.67,160.61,160.64,20242.0,160.65,160.67,160.61,160.64,20242.0
2022-08-30 15:35:00,160.65,160.68,160.61,160.63,38170.0,160.65,160.68,160.61,160.63,38170.0
2022-08-30 15:40:00,160.63,160.67,160.62,160.64,30771.0,160.63,160.67,160.62,160.64,30771.0
2022-08-30 15:45:00,160.63,160.64,160.55,160.56,81892.0,160.63,160.64,160.55,160.56,81892.0
2022-08-30 15:50:00,160.56,160.61,160.53,160.55,171873.0,160.56,160.61,160.53,160.55,171873.0
2022-08-30 15:55:00,160.56,160.58,160.49,160.53,265612.0,160.56,160.58,160.49,160.53,265612.0
2022-08-31 09:30:00,159.5,159.57,159.39,159.48,159398.0,159.5,159.57,159.39,159.48,159398.0
2022-08-31 09:35:00,159.5,159.54,159.26,159.52,60827.0,159.5,159.54,159.26,159.52,60827.0
2022-08-31 09:40:00,159.52,159.76,159.5,159.75,63157.0,159.52,159.76,159.5,159.75,63157.0
2022-08-31 09:45:00,159.75,160.09,159.71,159.9,180029.0,159.75,160.09,159.71,159.9,180029.0
2022-08-31 09:50:00,159.91,159.99,159.89,159.94,84151.0,159.91,159.99,159.89,159.94,84151.0
2022-08-31 09:55:00,159.94,160.0,159.83,159.88,67938.0,159.94,160.0,159.83,159.88,67938.0
2022-08-31 10:00:00,159.88,159.97,159.77,159.81,87994.0,159.88,159.97,159.77,159.81,87994.0
2022-08-31 10:05:00,159.81,159.91,159.73,159.83,54079.0,159.81,159.91,159.73,159.83,54079.0
2022-08-31 10:10:00,159.84,160.0,159.82,159.99,68220.0,159.84,160.0,159.82,159.99,68220.0
2022-08-31 10:15:00,159.99,160.1,159.88,160.0,72135.0,159.99,160.1,159.88,160.0,72135.0
2022-08-31 10:20:00,160.0,160.11,159.96,160.11,61067.0,160.0,160.11,159.96,160.11,61067.0
2022-08-31 10:25:00,160.11,160.44,160.1,160.34,128120.0,160.11,160.44,160.1,160.34,128120.0
2022-08-31 10:30:00,160.35,160.58,160.32,160.4,110168.0,160.35,160.58,160.32,160.4,110168.0
2022-08-31 10:35:00,160.4,160.42,160.11,160.17,105862.0,160.4,160.42,160.11,160.17,105862.0
2022-08-31 10:40:00,160.18,160.32,160.15,160.31,66926.0,160.18,160.32,160.15,160.31,66926.0
2022-08-31 10:45:00,160.31,160.5,160.3,160.46,80933.0,160.31,160.5,160.3,160.46,80933.0
2022-08-31 10:50:00,160.47,160.49,160.3,160.41,60659.0,160.47,160.49,160.3,160.41,60659.0
2022-08-31 10:55:00,160.42,160.47,160.33,160.37,57211.0,160.42,160.47,160.33,160.37,57211.0
2022-08-31 11:00:00,160.38,160.4,160.22,160.27,68701.0,160.38,160.4,160.22,160.27,68701.0
2022-08-31 11:05:00,160.27,160.33,160.16,160.21,55068.0,160.27,160.33,160.16,160.21,55068.0
2022-08-31 11:10:00,160.22,160.28,160.1,160.11,73685.0,160.22,160.28,160.1,160.11,73685.0
2022-08-31 11:15:00,160.11,160.21,160.02,160.21,55940.0,160.11,160.21,160.02,160.21,55940.0
2022-08-31 11:20:00,160.22,160.36,160.22,160.32,28582.0,160.22,160.36,160.22,160.32,28582.0
2022-08-31 11:25:00,160.3,160.38,160.23,160.25,30236.0,160.3,160.38,160.23,160.25,30236.0
2022-08-31 11:30:00,160.24,160.31,160.23,160.26,30158.0,160.24,160.31,160.23,160.26,30158.0
2022-08-31 11:35:00,160.25,160.29,160.13,160.15,42545.0,160.25,160.29,160.13,160.15,42545.0
2022-08-31 11:40:00,160.13,160.32,160.11,160.3,46351.0,160.13,160.32,160.11,160.3,46351.0
2022-08-31 11:45:00,160.31,160.35,160.24,160.28,36256.0,160.31,160.35,160.24,160.28,36256.0
2022-08-31 11:50:00,160.27,160.28,160.2,160.21,12934.0,160.27,160.28,160.2,160.21,12934.0
2022-08-31 11:55:00,160.21,160.25,160.12,160.12,36516.0,160.21,160.25,160.12,160.12,36516.0
2022-08-31 12:00:00,160.11,160.13,160.07,160.09,23970.0,160.11,160.13,160.07,160.09,23970.0
2022-08-31 12:05:00,160.09,160.1,160.04,160.08,16704.0,160.09,160.1,160.04,160.08,16704.0
2022-08-31 12:10:00,160.08,160.13,160.07,160.09,15542.0,160.08,160.13,160.07,160.09,15542.0
2022-08-31 12:15:00,160.09,160.15,160.06,160.08,18973.0,160.09,160.15,160.06,160.08,18973.0
2022-08-31 12:20:00,160.07,160.1,160.0,160.03,17366.0,160.07,160.1,160.0,160.03,17366.0
2022-08-31 12:25:00,160.02,160.11,160.0,160.08,33899.0,160.02,160.11,160.0,160.08,33899.0
2022-08-31 12:30:00,160.11,160.13,160.09,160.09,13765.0,160.11,160.13,160.09,160.09,13765.0
2022-08-31 12:35:00,160.1,160.11,159.98,160.02,41024.0,160.1,160.11,159.98,160.02,41024.0
2022-08-31 12:40:00,160.02,160.02,159.86,159.87,53141.0,160.02,160.02,159.86,159.87,53141.0
2022-08-31 12:45:00,159.88,159.91,159.82,159.88,49272.0,159.88,159.91,159.82,159.88,49272.0
2022-08-31 12:50:00,159.89,159.89,159.82,159.86,27765.0,159.89,159.89,159.82,159.86,27765.0
2022-08-31 12:55:00,159.86,159.87,159.82,159.87,13309.0,159.86,159.87,159.82,159.87,13309.0
2022-08-31 13:00:00,159.86,159.88,159.81,159.87,17191.0,159.86,159.88,159.81,159.87,17191.0
2022-08-31 13:05:00,159.86,159.86,159.8,159.83,27849.0,159.86,159.86,159.8,159.83,27849.0
2022-08-31 13:10:00,159.84,159.85,159.78,159.84,49885.0,159.84,159.85,159.78,159.84,49885.0
2022-08-31 13:15:00,159.84,159.85,159.75,159.76,36539.0,159.84,159.85,159.75,159.76,36539.0
2022-08-31 13:20:00,159.75,159.76,159.68,159.71,28715.0,159.75,159.76,159.68,159.71,28715.0
2022-08-31 13:25:00,159.7,159.72,159.62,159.72,33031.0,159.7,159.72,159.62,159.72,33031.0
2022-08-31 13:30:00,159.75,159.79,159.69,159.71,29931.0,159.75,159.79,159.69,159.71,29931.0
2022-08-31 13:35:00,159.7,159.71,159.65,159.66,51273.0,159.7,159.71,159.65,159.66,51273.0
2022-08-31 13:40:00,159.64,159.66,159.63,159.64,23269.0,159.64,159.66,159.63,159.64,23269.0
2022-08-31 13:45:00,159.64,159.66,159.58,159.59,48772.0,159.64,159.66,159.58,159.59,48772.0
2022-08-31 13:50:00,159.58,159.62,159.53,159.54,20843.0,159.58,159.62,159.53,159.54,20843.0
2022-08-31 13:55:00,159.55,159.58,159.54,159.56,16874.0,159.55,159.58,159.54,159.56,16874.0
2022-08-31 14:00:00,159.54,159.61,159.54,159.57,35819.0,159.54,159.61,159.54,159.57,35819.0
2022-08-31 14:05:00,159.58,159.69,159.55,159.65,28316.0,159.58,159.69,159.55,159.65,28316.0
2022-08-31 14:10:00,159.65,159.66,159.58,159.61,15672.0,159.65,159.66,159.58,159.61,15672.0
2022-08-31 14:15:00,159.61,159.67,159.59,159.59,34063.0,159.61,159.67,159.59,159.59,34063.0
2022-08-31 14:20:00,159.59,159.6,159.53,159.56,27341.0,159.59,159.6,159.53,159.56,27341.0
2022-08-31 14:25:00,159.55,159.56,159.48,159.51,68178.0,159.55,159.56,159.48,159.51,68178.0
2022-08-31 14:30:00,159.51,159.54,159.46,159.47,27293.0,159.51,159.54,159.46,159.47,27293.0
2022-08-31 14:35:00,159.46,159.56,159.45,159.46,25780.0,159.46,159.56,159.45,159.46,25780.0
2022-08-31 14:40:00,159.45,159.59,159.44,159.58,29280.0,159.45,159.59,159.44,159.58,29280.0
2022-08-31 14:45:00,159.56,159.56,159.49,159.55,25785.0,159.56,159.56,159.49,159.55,25785.0
2022-08-31 14:50:00,159.54,159.55,159.44,159.45,27983.0,159.54,159.55,159.44,159.45,27983.0
2022-08-31 14:55:00,159.45,159.49,159.38,159.39,31887.0,159.45,159.49,159.38,159.39,31887.0
2022-08-31 15:00:00,159.39,159.53,159.35,159.52,54024.0,159.39,159.53,159.35,159.52,54024.0
2022-08-31 15:05:00,159.52,159.52,159.43,159.44,54614.0,159.52,159.52,159.43,159.44,54614.0
2022-08-31 15:10:00,159.44,159.44,159.31,159.31,51455.0,159.44,159.44,159.31,159.31,51455.0
2022-08-31 15:15:00,159.31,159.35,159.26,159.3,93408.0,159.31,159.35,159.26,159.3,93408.0
2022-08-31 15:20:00,159.3,159.34,159.27,159.3,68520.0,159.3,159.34,159.27,159.3,68520.0
2022-08-31 15:25:00,159.3,159.37,159.28,159.34,44993.0,159.3,159.37,159.28,159.34,44993.0
2022-08-31 15:30:00,159.33,159.34,159.27,159.28,75256.0,159.33,159.34,159.27,159.28,75256.0
2022-08-31 15:35:00,159.28,159.31,159.26,159.28,169063.0,159.28,159.31,159.26,159.28,169063.0
2022-08-31 15:40:00,159.28,159.34,159.27,159.33,104692.0,159.28,159.34,159.27,159.33,104692.0
2022-08-31 15:45:00,159.33,159.34,159.26,159.28,114666.0,159.33,159.34,159.26,159.28,114666.0
2022-08-31 15:50:00,159.29,159.31,159.26,159.28,129262.0,159.29,159.31,159.26,159.28,129262.0
2022-08-31 15:55:00,159.28,159.32,159.25,159.32,214173.0,159.28,159.32,159.25,159.32,214173.0
2022-09-01 09:30:00,158.17,158.2,157.97,158.0,159883.0,158.17,158.2,157.97,158.0,159883.0
2022-09-01 09:35:00,158.0,158.08,157.86,158.01,149782.0,158.0,158.08,157.86,158.01,149782.0
2022-09-01 09:40:00,158.01,158.11,157.93,158.05,102051.0,158.01,158.11,157.93,158.05,102051.0
2022-09-01 09:45:00,158.03,158.22,157.97,158.09,146668.0,158.03,158.22,157.97,158.09,146668.0
2022-09-01 09:50:00,158.09,158.35,158.02,158.29,78338.0,158.09,158.35,158.02,158.29,78338.0
2022-09-01 09:55:00,158.3,158.39,158.17,158.25,73627.0,158.3,158.39,158.17,158.25,73627.0
2022-09-01 10:00:00,158.24,158.24,157.73,157.76,216738.0,158.24,158.24,157.73,157.76,216738.0
2022-09-01 10:05:00,157.77,157.89,157.75,157.89,56487.0,157.77,157.89,157.75,157.89,56487.0
2022-09-01 10:10:00,157.89,157.91,157.72,157.77,50637.0,157.89,157.91,157.72,157.77,50637.0
2022-09-01 10:15:00,157.75,157.75,157.5,157.58,149226.0,157.75,157.75,157.5,157.58,149226.0
2022-09-01 10:20:00,157.58,157.9,157.51,157.89,74723.0,157.58,157.9,157.51,157.89,74723.0
2022-09-01 10:25:00,157.92,158.0,157.89,158.0,64474.0,157.92,158.0,157.89,158.0,64474.0
2022-09-01 10:30:00,157.98,157.99,157.76,157.78,51820.0,157.98,157.99,157.76,157.78,51820.0
2022-09-01 10:35:00,157.77,157.79,157.54,157.55,40701.0,157.77,157.79,157.54,157.55,40701.0
2022-09-01 10:40:00,157.57,157.65,157.43,157.44,112528.0,157.57,157.65,157.43,157.44,112528.0
2022-09-01 10:45:00,157.46,157.48,157.32,157.41,119725.0,157.46,157.48,157.32,157.41,119725.0
2022-09-01 10:50:00,157.39,157.58,157.34,157.52,69677.0,157.39,157.58,157.34,157.52,69677.0
2022-09-01 10:55:00,157.53,157.69,157.52,157.66,91620.0,157.53,157.69,157.52,157.66,91620.0
2022-09-01 11:00:00,157.65,157.87,157.64,157.87,72377.0,157.65,157.87,157.64,157.87,72377.0
2022-09-01 11:05:00,157.87,158.02,157.87,157.94,80833.0,157.87,158.02,157.87,157.94,80833.0
2022-09-01 11:10:00,157.93,158.27,157.93,158.16,66044.0,157.93,158.27,157.93,158.16,66044.0
2022-09-01 11:15:00,158.14,158.24,158.08,158.11,53071.0,158.14,158.24,158.08,158.11,53071.0
2022-09-01 11:20:00,158.09,158.1,157.88,157.9,31517.0,158.09,158.1,157.88,157.9,31517.0
2022-09-01 11:25:00,157.91,157.94,157.8,157.83,54689.0,157.91,157.94,157.8,157.83,54689.0
2022-09-01 11:30:00,157.82,157.91,157.72,157.75,53551.0,157.82,157.91,157.72,157.75,53551.0
2022-09-01 11:35:00,157.76,157.88,157.7,157.88,40430.0,157.76,157.88,157.7,157.88,40430.0
2022-09-01 11:40:00,157.87,157.93,157.82,157.89,36918.0,157.87,157.93,157.82,157.89,36918.0
2022-09-01 11:45:00,157.91,158.04,157.89,158.03,40573.0,157.91,158.04,157.89,158.03,40573.0
2022-09-01 11:50:00,158.04,158.07,157.86,157.9,60841.0,158.04,158.07,157.86,157.9,60841.0
2022-09-01 11:55:00,157.88,157.96,157.86,157.95,41330.0,157.88,157.96,157.86,157.95,41330.0
2022-09-01 12:00:00,157.95,158.33,157.95,158.13,60118.0,157.95,158.33,157.95,158.13,60118.0
2022-09-01 12:05:00,158.13,158.14,158.06,158.11,31913.0,158.13,158.14,158.06,158.11,31913.0
2022-09-01 12:10:00,158.11,158.24,158.1,158.17,73086.0,158.11,158.24,158.1,158.17,73086.0
2022-09-01 12:15:00,158.18,158.35,158.18,158.32,28906.0,158.18,158.35,158.18,158.32,28906.0
2022-09-01 12:20:00,158.32,158.33,158.24,158.28,54258.0,158.32,158.33,158.24,158.28,54258.0
2022-09-01 12:25:00,158.27,158.27,158.15,158.15,60089.0,158.27,158.27,158.15,158.15,60089.0
2022-09-01 12:30:00,158.15,158.15,158.08,158.09,24738.0,158.15,158.15,158.08,158.09,24738.0
2022-09-01 12:35:00,158.1,158.11,157.97,157.99,44480.0,158.1,158.11,157.97,157.99,44480.0
2022-09-01 12:40:00,157.99,158.0,157.92,157.94,33846.0,157.99,158.0,157.92,157.94,33846.0
2022-09-01 12:45:00,157.93,157.95,157.91,157.93,44923.0,157.93,157.95,157.91,157.93,44923.0
2022-09-01 12:50:00,157.92,157.96,157.89,157.94,21652.0,157.92,157.96,157.89,157.94,21652.0
2022-09-01 12:55:00,157.95,157.96,157.89,157.91,95250.0,157.95,157.96,157.89,157.91,95250.0
2022-09-01 13:00:00,157.89,157.92,157.85,157.87,30188.0,157.89,157.92,157.85,157.87,30188.0
2022-09-01 13:05:00,157.87,157.94,157.87,157.93,16427.0,157.87,157.94,157.87,157.93,16427.0
2022-09-01 13:10:00,157.96,158.09,157.95,158.09,18643.0,157.96,158.09,157.95,158.09,18643.0
2022-09-01 13:15:00,158.09,158.17,158.08,158.13,32230.0,158.09,158.17,158.08,158.13,32230.0
2022-09-01 13:20:00,158.14,158.23,158.13,158.21,20843.0,158.14,158.23,158.13,158.21,20843.0
2022-09-01 13:25:00,158.2,158.26,158.17,158.22,46224.0,158.2,158.26,158.17,158.22,46224.0
2022-09-01 13:30:00,158.22,158.31,158.2,158.21,14244.0,158.22,158.31,158.2,158.21,14244.0
2022-09-01 13:35:00,158.21,158.23,158.15,158.22,36816.0,158.21,158.23,158.15,158.22,36816.0
2022-09-01 13:40:00,158.22,158.28,158.2,158.22,19514.0,158.22,158.28,158.2,158.22,19514.0
2022-09-01 13:45:00,158.22,158.23,158.15,158.17,14904.0,158.22,158.23,158.15,158.17,14904.0
2022-09-01 13:50:00,158.18,158.2,158.14,158.15,7156.0,158.18,158.2,158.14,158.15,7156.0
2022-09-01 13:55:00,158.14,158.14,158.07,158.11,19739.0,158.14,158.14,158.07,158.11,19739.0
2022-09-01 14:00:00,158.12,158.19,158.07,158.15,29155.0,158.12,158.19,158.07,158.15,29155.0
2022-09-01 14:05:00,158.18,158.19,158.02,158.06,27683.0,158.18,158.19,158.02,158.06,27683.0
2022-09-01 14:10:00,158.07,158.12,158.01,158.03,43948.0,158.07,158.12,158.01,158.03,43948.0
2022-09-01 14:15:00,158.03,158.09,158.0,158.07,21947.0,158.03,158.09,158.0,158.07,21947.0
2022-09-01 14:20:00,158.08,158.16,158.08,158.14,56404.0,158.08,158.16,158.08,158.14,56404.0
2022-09-01 14:25:00,158.14,158.22,158.14,158.15,28660.0,158.14,158.22,158.14,158.15,28660.0
2022-09-01 14:30:00,158.15,158.18,158.01,158.02,16973.0,158.15,158.18,158.01,158.02,16973.0
2022-09-01 14:35:00,158.0,158.07,157.97,158.0,26700.0,158.0,158.07,157.97,158.0,26700.0
2022-09-01 14:40:00,157.99,158.01,157.91,157.95,26777.0,157.99,158.01,157.91,157.95,26777.0
2022-09-01 14:45:00,157.95,157.96,157.89,157.94,30509.0,157.95,157.96,157.89,157.94,30509.0
2022-09-01 14:50:00,157.95,157.97,157.91,157.95,12266.0,157.95,157.97,157.91,157.95,12266.0
2022-09-01 14:55:00,157.95,157.97,157.84,157.85,162567.0,157.95,157.97,157.84,157.85,162567.0
2022-09-01 15:00:00,157.86,158.01,157.86,157.92,112291.0,157.86,158.01,157.86,157.92,112291.0
2022-09-01 15:05:00,157.93,158.03,157.92,158.03,76929.0,157.93,158.03,157.92,158.03,76929.0
2022-09-01 15:10:00,158.02,158.09,158.01,158.06,17740.0,158.02,158.09,158.01,158.06,17740.0
2022-09-01 15:15:00,158.04,158.06,157.96,157.98,105924.0,158.04,158.06,157.96,157.98,105924.0
2022-09-01 15:20:00,157.99,157.99,157.91,157.97,34578.0,157.99,157.99,157.91,157.97,34578.0
2022-09-01 15:25:00,157.98,158.0,157.93,157.99,87913.0,157.98,158.0,157.93,157.99,87913.0
2022-09-01 15:30:00,157.99,158.04,157.96,157.99,70776.0,157.99,158.04,157.96,157.99,70776.0
2022-09-01 15:35:00,157.99,158.02,157.96,158.0,85310.0,157.99,158.02,157.96,158.0,85310.0
2022-09-01 15:40:00,158.0,158.03,157.9,157.91,65135.0,158.0,158.03,157.9,157.91,65135.0
2022-09-01 15:45:00,157.91,157.97,157.89,157.91,106745.0,157.91,157.97,157.89,157.91,106745.0
2022-09-01 15:50:00,157.91,157.95,157.89,157.95,186460.0,157.91,157.95,157.89,157.95,186460.0
2022-09-01 15:55:00,157.95,157.97,157.83,157.88,440656.0,157.95,157.97,157.83,157.88,440656.0
2022-09-02 09:30:00,159.34,159.49,159.2,159.42,197640.0,159.34,159.49,159.2,159.42,197640.0
2022-09-02 09:35:00,159.4,159.43,159.18,159.3,64492.0,159.4,159.43,159.18,159.3,64492.0
2022-09-02 09:40:00,159.31,159.35,159.14,159.22,72957.0,159.31,159.35,159.14,159.22,72957.0
2022-09-02 09:45:00,159.24,159.49,159.23,159.48,83705.0,159.24,159.49,159.23,159.48,83705.0
2022-09-02 09:50:00,159.5,159.59,159.33,159.34,129199.0,159.5,159.59,159.33,159.34,129199.0
2022-09-02 09:55:00,159.35,159.6,159.34,159.5,99856.0,159.35,159.6,159.34,159.5,99856.0
2022-09-02 10:00:00,159.51,159.67,159.42,159.56,120168.0,159.51,159.67,159.42,159.56,120168.0
2022-09-02 10:05:00,159.55,159.63,159.42,159.44,102112.0,159.55,159.63,159.42,159.44,102112.0
2022-09-02 10:10:00,159.44,159.53,159.4,159.47,65037.0,159.44,159.53,159.4,159.47,65037.0
2022-09-02 10:15:00,159.49,159.67,159.48,159.6,52941.0,159.49,159.67,159.48,159.6,52941.0
2022-09-02 10:20:00,159.61,159.68,159.52,159.52,79670.0,159.61,159.68,159.52,159.52,79670.0
2022-09-02 10:25:00,159.53,159.71,159.52,159.68,191057.0,159.53,159.71,159.52,159.68,191057.0
2022-09-02 10:30:00,159.68,159.74,159.66,159.69,127411.0,159.68,159.74,159.66,159.69,127411.0
2022-09-02 10:35:00,159.7,159.77,159.62,159.77,53274.0,159.7,159.77,159.62,159.77,53274.0
2022-09-02 10:40:00,159.78,159.91,159.78,159.83,64355.0,159.78,159.91,159.78,159.83,64355.0
2022-09-02 10:45:00,159.84,160.0,159.84,159.94,46823.0,159.84,160.0,159.84,159.94,46823.0
2022-09-02 10:50:00,159.94,160.06,159.88,160.05,71421.0,159.94,160.06,159.88,160.05,71421.0
2022-09-02 10:55:00,160.06,160.06,159.92,160.01,48660.0,160.06,160.06,159.92,160.01,48660.0
2022-09-02 11:00:00,160.0,160.02,159.93,159.97,53129.0,160.0,160.02,159.93,159.97,53129.0
2022-09-02 11:05:00,159.99,160.0,159.9,159.96,40712.0,159.99,160.0,159.9,159.96,40712.0
2022-09-02 11:10:00,159.94,159.98,159.81,159.93,32404.0,159.94,159.98,159.81,159.93,32404.0
2022-09-02 11:15:00,159.92,159.93,159.83,159.86,25936.0,159.92,159.93,159.83,159.86,25936.0
2022-09-02 11:20:00,159.87,159.88,159.75,159.81,26574.0,159.87,159.88,159.75,159.81,26574.0
2022-09-02 11:25:00,159.78,159.79,159.65,159.69,34440.0,159.78,159.79,159.65,159.69,34440.0
2022-09-02 11:30:00,159.69,159.73,159.62,159.63,54046.0,159.69,159.73,159.62,159.63,54046.0
2022-09-02 11:35:00,159.64,159.75,159.63,159.68,29440.0,159.64,159.75,159.63,159.68,29440.0
2022-09-02 11:40:00,159.67,159.68,159.57,159.65,26874.0,159.67,159.68,159.57,159.65,26874.0
2022-09-02 11:45:00,159.64,159.76,159.63,159.75,14892.0,159.64,159.76,159.63,159.75,14892.0
2022-09-02 11:50:00,159.76,159.86,159.75,159.86,21354.0,159.76,159.86,159.75,159.86,21354.0
2022-09-02 11:55:00,159.85,159.88,159.81,159.88,35821.0,159.85,159.88,159.81,159.88,35821.0
2022-09-02 12:00:00,159.9,159.91,159.85,159.87,25874.0,159.9,159.91,159.85,159.87,25874.0
2022-09-02 12:05:00,159.86,159.9,159.82,159.88,29241.0,159.86,159.9,159.82,159.88,29241.0
2022-09-02 12:10:00,159.88,159.89,159.82,159.89,13917.0,159.88,159.89,159.82,159.89,13917.0
2022-09-02 12:15:00,159.89,159.92,159.84,159.91,18964.0,159.89,159.92,159.84,159.91,18964.0
2022-09-02 12:20:00,159.92,159.92,159.72,159.72,42613.0,159.92,159.92,159.72,159.72,42613.0
2022-09-02 12:25:00,159.73,159.76,159.66,159.7,27045.0,159.73,159.76,159.66,159.7,27045.0
2022-09-02 12:30:00,159.7,159.72,159.62,159.66,31630.0,159.7,159.72,159.62,159.66,31630.0
2022-09-02 12:35:00,159.67,159.71,159.65,159.71,12874.0,159.67,159.71,159.65,159.71,12874.0
2022-09-02 12:40:00,159.71,159.73,159.61,159.62,20373.0,159.71,159.73,159.61,159.62,20373.0
2022-09-02 12:45:00,159.62,159.66,159.6,159.63,24383.0,159.62,159.66,159.6,159.63,24383.0
2022-09-02 12:50:00,159.64,159.67,159.57,159.65,17705.0,159.64,159.67,159.57,159.65,17705.0
2022-09-02 12:55:00,159.65,159.74,159.64,159.68,32691.0,159.65,159.74,159.64,159.68,32691.0
2022-09-02 13:00:00,159.67,159.67,159.57,159.63,36315.0,159.67,159.67,159.57,159.63,36315.0
2022-09-02 13:05:00,159.61,159.62,159.53,159.6,61016.0,159.61,159.62,159.53,159.6,61016.0
2022-09-02 13:10:00,159.6,159.71,159.6,159.65,23687.0,159.6,159.71,159.6,159.65,23687.0
2022-09-02 13:15:00,159.66,159.67,159.58,159.59,49284.0,159.66,159.67,159.58,159.59,49284.0
2022-09-02 13:20:00,159.56,159.59,159.45,159.47,57008.0,159.56,159.59,159.45,159.47,57008.0
2022-09-02 13:25:00,159.45,159.47,159.4,159.4,35510.0,159.45,159.47,159.4,159.4,35510.0
2022-09-02 13:30:00,159.41,159.42,159.28,159.28,36330.0,159.41,159.42,159.28,159.28,36330.0
2022-09-02 13:35:00,159.28,159.31,159.24,159.28,25688.0,159.28,159.31,159.24,159.28,25688.0
2022-09-02 13:40:00,159.27,159.36,159.24,159.34,33756.0,159.27,159.36,159.24,159.34,33756.0
2022-09-02 13:45:00,159.34,159.49,159.32,159.36,67975.0,159.34,159.49,159.32,159.36,67975.0
2022-09-02 13:50:00,159.37,159.41,159.34,159.39,23224.0,159.37,159.41,159.34,159.39,23224.0
2022-09-02 13:55:00,159.37,159.39,159.33,159.36,11611.0,159.37,159.39,159.33,159.36,11611.0
2022-09-02 14:00:00,159.38,159.54,159.38,159.49,28909.0,159.38,159.54,159.38,159.49,28909.0
2022-09-02 14:05:00,159.5,159.65,159.5,159.62,23527.0,159.5,159.65,159.5,159.62,23527.0
2022-09-02 14:10:00,159.61,159.64,159.58,159.61,19262.0,159.61,159.64,159.58,159.61,19262.0
2022-09-02 14:15:00,159.59,159.65,159.59,159.62,10021.0,159.59,159.65,159.59,159.62,10021.0
2022-09-02 14:20:00,159.62,159.63,159.57,159.6,13577.0,159.62,159.63,159.57,159.6,13577.0
2022-09-02 14:25:00,159.6,159.7,159.59,159.69,49098.0,159.6,159.7,159.59,159.69,49098.0
2022-09-02 14:30:00,159.7,159.76,159.66,159.76,34938.0,159.7,159.76,159.66,159.76,34938.0
2022-09-02 14:35:00,159.75,159.83,159.74,159.83,50766.0,159.75,159.83,159.74,159.83,50766.0
2022-09-02 14:40:00,159.83,159.83,159.69,159.7,37003.0,159.83,159.83,159.69,159.7,37003.0
2022-09-02 14:45:00,159.7,159.7,159.62,159.62,31424.0,159.7,159.7,159.62,159.62,31424.0
2022-09-02 14:50:00,159.63,159.64,159.58,159.62,20821.0,159.63,159.64,159.58,159.62,20821.0
2022-09-02 14:55:00,159.62,159.66,159.57,159.62,29156.0,159.62,159.66,159.57,159.62,29156.0
2022-09-02 15:00:00,159.62,159.62,159.5,159.56,19190.0,159.62,159.62,159.5,159.56,19190.0
2022-09-02 15:05:00,159.56,159.56,159.49,159.54,19900.0,159.56,159.56,159.49,159.54,19900.0
2022-09-02 15:10:00,159.54,159.57,159.46,159.5,41759.0,159.54,159.57,159.46,159.5,41759.0
2022-09-02 15:15:00,159.49,159.52,159.4,159.42,38320.0,159.49,159.52,159.4,159.42,38320.0
2022-09-02 15:20:00,159.41,159.42,159.29,159.3,42324.0,159.41,159.42,159.29,159.3,42324.0
2022-09-02 15:25:00,159.3,159.31,159.26,159.26,66731.0,159.3,159.31,159.26,159.26,66731.0
2022-09-02 15:30:00,159.28,159.37,159.24,159.25,44666.0,159.28,159.37,159.24,159.25,44666.0
2022-09-02 15:35:00,159.25,159.26,159.18,159.2,35548.0,159.25,159.26,159.18,159.2,35548.0
2022-09-02 15:40:00,159.2,159.22,159.18,159.21,24575.0,159.2,159.22,159.18,159.21,24575.0
2022-09-02 15:45:00,159.2,159.24,159.18,159.21,52556.0,159.2,159.24,159.18,159.21,52556.0
2022-09-02 15:50:00,159.21,159.28,159.2,159.28,64150.0,159.21,159.28,159.2,159.28,64150.0
2022-09-02 15:55:00,159.27,159.32,159.24,159.27,112141.0,159.27,159.32,159.24,159.27,112141.0
2022-09-06 09:30:00,159.17,159.27,159.04,159.12,76696.0,159.17,159.27,159.04,159.12,76696.0
2022-09-06 09:35:00,159.1,159.26,159.04,159.25,54054.0,159.1,159.26,159.04,159.25,54054.0
2022-09-06 09:40:00,159.23,159.35,159.09,159.35,56489.0,159.23,159.35,159.09,159.35,56489.0
2022-09-06 09:45:00,159.37,159.46,159.19,159.3,35790.0,159.37,159.46,159.19,159.3,35790.0
2022-09-06 09:50:00,159.3,159.32,159.11,159.16,52628.0,159.3,159.32,159.11,159.16,52628.0
2022-09-06 09:55:00,159.16,159.21,159.09,159.18,48972.0,159.16,159.21,159.09,159.18,48972.0
2022-09-06 10:00:00,159.15,159.16,158.59,158.65,119875.0,159.15,159.16,158.59,158.65,119875.0
2022-09-06 10:05:00,158.64,158.94,158.6,158.9,64281.0,158.64,158.94,158.6,158.9,64281.0
2022-09-06 10:10:00,158.87,158.87,158.69,158.85,43577.0,158.87,158.87,158.69,158.85,43577.0
2022-09-06 10:15:00,158.84,158.98,158.78,158.91,74282.0,158.84,158.98,158.78,158.91,74282.0
2022-09-06 10:20:00,158.92,158.93,158.72,158.78,54356.0,158.92,158.93,158.72,158.78,54356.0
2022-09-06 10:25:00,158.81,159.26,158.8,159.19,50156.0,158.81,159.26,158.8,159.19,50156.0
2022-09-06 10:30:00,159.18,159.18,158.97,158.99,13533.0,159.18,159.18,158.97,158.99,13533.0
2022-09-06 10:35:00,159.02,159.03,158.89,158.99,18203.0,159.02,159.03,158.89,158.99,18203.0
2022-09-06 10:40:00,158.98,159.13,158.98,159.13,23242.0,158.98,159.13,158.98,159.13,23242.0
2022-09-06 10:45:00,159.09,159.09,158.82,158.82,61263.0,159.09,159.09,158.82,158.82,61263.0
2022-09-06 10:50:00,158.8,158.89,158.72,158.74,46454.0,158.8,158.89,158.72,158.74,46454.0
2022-09-06 10:55:00,158.75,158.79,158.68,158.7,33061.0,158.75,158.79,158.68,158.7,33061.0
2022-09-06 11:00:00,158.68,158.78,158.6,158.7,27270.0,158.68,158.78,158.6,158.7,27270.0
2022-09-06 11:05:00,158.72,159.03,158.72,158.93,34802.0,158.72,159.03,158.72,158.93,34802.0
2022-09-06 11:10:00,158.95,158.95,158.73,158.78,33382.0,158.95,158.95,158.73,158.78,33382.0
2022-09-06 11:15:00,158.78,158.86,158.65,158.67,55220.0,158.78,158.86,158.65,158.67,55220.0
2022-09-06 11:20:00,158.63,158.67,158.6,158.65,30742.0,158.63,158.67,158.6,158.65,30742.0
2022-09-06 11:25:00,158.67,158.68,158.47,158.63,80819.0,158.67,158.68,158.47,158.63,80819.0
2022-09-06 11:30:00,158.66,158.74,158.59,158.64,53643.0,158.66,158.74,158.59,158.64,53643.0
2022-09-06 11:35:00,158.66,158.69,158.56,158.6,27817.0,158.66,158.69,158.56,158.6,27817.0
2022-09-06 11:40:00,158.57,158.7,158.57,158.68,41351.0,158.57,158.7,158.57,158.68,41351.0
2022-09-06 11:45:00,158.7,158.73,158.65,158.67,25630.0,158.7,158.73,158.65,158.67,25630.0
2022-09-06 11:50:00,158.69,158.69,158.61,158.66,28390.0,158.69,158.69,158.61,158.66,28390.0
2022-09-06 11:55:00,158.65,158.68,158.61,158.63,23441.0,158.65,158.68,158.61,158.63,23441.0
2022-09-06 12:00:00,158.64,158.69,158.62,158.67,47961.0,158.64,158.69,158.62,158.67,47961.0
2022-09-06 12:05:00,158.68,158.73,158.65,158.67,30165.0,158.68,158.73,158.65,158.67,30165.0
2022-09-06 12:10:00,158.69,158.76,158.68,158.71,29703.0,158.69,158.76,158.68,158.71,29703.0
2022-09-06 12:15:00,158.7,158.73,158.67,158.72,20312.0,158.7,158.73,158.67,158.72,20312.0
2022-09-06 12:20:00,158.72,158.76,158.63,158.63,23238.0,158.72,158.76,158.63,158.63,23238.0
2022-09-06 12:25:00,158.62,158.66,158.57,158.65,10463.0,158.62,158.66,158.57,158.65,10463.0
2022-09-06 12:30:00,158.65,158.67,158.61,158.61,12532.0,158.65,158.67,158.61,158.61,12532.0
2022-09-06 12:35:00,158.61,158.67,158.6,158.65,17687.0,158.61,158.67,158.6,158.65,17687.0
2022-09-06 12:40:00,158.67,158.73,158.62,158.72,35885.0,158.67,158.73,158.62,158.72,35885.0
2022-09-06 12:45:00,158.72,158.72,158.64,158.66,31083.0,158.72,158.72,158.64,158.66,31083.0
2022-09-06 12:50:00,158.67,158.69,158.57,158.57,42642.0,158.67,158.69,158.57,158.57,42642.0
2022-09-06 12:55:00,158.57,158.58,158.45,158.49,33402.0,158.57,158.58,158.45,158.49,33402.0
2022-09-06 13:00:00,158.48,158.49,158.4,158.47,35365.0,158.48,158.49,158.4,158.47,35365.0
2022-09-06 13:05:00,158.47,158.47,158.41,158.41,83079.0,158.47,158.47,158.41,158.41,83079.0
2022-09-06 13:10:00,158.43,158.45,158.39,158.42,13729.0,158.43,158.45,158.39,158.42,13729.0
2022-09-06 13:15:00,158.42,158.5,158.41,158.49,23156.0,158.42,158.5,158.41,158.49,23156.0
2022-09-06 13:20:00,158.49,158.59,158.48,158.56,20404.0,158.49,158.59,158.48,158.56,20404.0
2022-09-06 13:25:00,158.58,158.61,158.54,158.57,22083.0,158.58,158.61,158.54,158.57,22083.0
2022-09-06 13:30:00,158.56,158.71,158.5,158.65,39862.0,158.56,158.71,158.5,158.65,39862.0
2022-09-06 13:35:00,158.64,158.65,158.52,158.6,34145.0,158.64,158.65,158.52,158.6,34145.0
2022-09-06 13:40:00,158.59,158.59,158.46,158.52,25250.0,158.59,158.59,158.46,158.52,25250.0
2022-09-06 13:45:00,158.53,158.57,158.48,158.5,13010.0,158.53,158.57,158.48,158.5,13010.0
2022-09-06 13:50:00,158.5,158.57,158.48,158.57,11523.0,158.5,158.57,158.48,158.57,11523.0
2022-09-06 13:55:00,158.56,158.57,158.46,158.46,15552.0,158.56,158.57,158.46,158.46,15552.0
2022-09-06 14:00:00,158.46,158.5,158.42,158.42,20275.0,158.46,158.5,158.42,158.42,20275.0
2022-09-06 14:05:00,158.42,158.46,158.36,158.44,36922.0,158.42,158.46,158.36,158.44,36922.0
2022-09-06 14:10:00,158.44,158.54,158.42,158.49,98330.0,158.44,158.54,158.42,158.49,98330.0
2022-09-06 14:15:00,158.5,158.52,158.44,158.44,39515.0,158.5,158.52,158.44,158.44,39515.0
2022-09-06 14:20:00,158.44,158.47,158.37,158.4,129698.0,158.44,158.47,158.37,158.4,129698.0
2022-09-06 14:25:00,158.39,158.45,158.37,158.38,214194.0,158.39,158.45,158.37,158.38,214194.0
2022-09-06 14:30:00,158.4,158.47,158.34,158.46,47607.0,158.4,158.47,158.34,158.46,47607.0
2022-09-06 14:35:00,158.45,158.5,158.4,158.47,11928.0,158.45,158.5,158.4,158.47,11928.0
2022-09-06 14:40:00,158.47,158.49,158.43,158.48,11481.0,158.47,158.49,158.43,158.48,11481.0
2022-09-06 14:45:00,158.48,158.48,158.42,158.43,8327.0,158.48,158.48,158.42,158.43,8327.0
2022-09-06 14:50:00,158.41,158.45,158.39,158.4,54691.0,158.41,158.45,158.39,158.4,54691.0
2022-09-06 14:55:00,158.41,158.49,158.36,158.36,34075.0,158.41,158.49,158.36,158.36,34075.0
2022-09-06 15:00:00,158.36,158.42,158.36,158.38,28652.0,158.36,158.42,158.36,158.38,28652.0
2022-09-06 15:05:00,158.37,158.43,158.35,158.43,42063.0,158.37,158.43,158.35,158.43,42063.0
2022-09-06 15:10:00,158.44,158.52,158.41,158.51,68610.0,158.44,158.52,158.41,158.51,68610.0
2022-09-06 15:15:00,158.52,158.56,158.48,158.53,21128.0,158.52,158.56,158.48,158.53,21128.0
2022-09-06 15:20:00,158.55,158.55,158.48,158.55,18349.0,158.55,158.55,158.48,158.55,18349.0
2022-09-06 15:25:00,158.55,158.58,158.46,158.47,36226.0,158.55,158.58,158.46,158.47,36226.0
2022-09-06 15:30:00,158.48,158.52,158.47,158.49,38994.0,158.48,158.52,158.47,158.49,38994.0
2022-09-06 15:35:00,158.49,158.53,158.33,158.34,114065.0,158.49,158.53,158.33,158.34,114065.0
2022-09-06 15:40:00,158.34,158.42,158.33,158.39,80617.0,158.34,158.42,158.33,158.39,80617.0
2022-09-06 15:45:00,158.39,158.45,158.37,158.41,54088.0,158.39,158.45,158.37,158.41,54088.0
2022-09-06 15:50:00,158.4,158.43,158.36,158.37,72916.0,158.4,158.43,158.36,158.37,72916.0
2022-09-06 15:55:00,158.38,158.39,158.32,158.38,254358.0,158.38,158.39,158.32,158.38,254358.0
2022-09-07 09:30:00,158.15,158.29,158.08,158.2,86478.0,158.15,158.29,158.08,158.2,86478.0
2022-09-07 09:35:00,158.18,158.53,158.18,158.5,116207.0,158.18,158.53,158.18,158.5,116207.0
2022-09-07 09:40:00,158.49,158.58,158.41,158.51,111158.0,158.49,158.58,158.41,158.51,111158.0
2022-09-07 09:45:00,158.52,158.61,158.42,158.59,24985.0,158.52,158.61,158.42,158.59,24985.0
2022-09-07 09:50:00,158.6,158.64,158.54,158.63,35424.0,158.6,158.64,158.54,158.63,35424.0
2022-09-07 09:55:00,158.62,158.77,158.54,158.73,55442.0,158.62,158.77,158.54,158.73,55442.0
2022-09-07 10:00:00,158.73,158.73,158.57,158.73,55034.0,158.73,158.73,158.57,158.73,55034.0
2022-09-07 10:05:00,158.72,158.78,158.64,158.7,73927.0,158.72,158.78,158.64,158.7,73927.0
2022-09-07 10:10:00,158.71,158.78,158.65,158.69,24567.0,158.71,158.78,158.65,158.69,24567.0
2022-09-07 10:15:00,158.7,158.88,158.66,158.88,32074.0,158.7,158.88,158.66,158.88,32074.0
2022-09-07 10:20:00,158.87,158.93,158.78,158.83,34462.0,158.87,158.93,158.78,158.83,34462.0
2022-09-07 10:25:00,158.83,159.25,158.83,159.19,96395.0,158.83,159.25,158.83,159.19,96395.0
2022-09-07 10:30:00,159.19,159.54,159.19,159.46,127501.0,159.19,159.54,159.19,159.46,127501.0
2022-09-07 10:35:00,159.46,159.53,159.38,159.44,47821.0,159.46,159.53,159.38,159.44,47821.0
2022-09-07 10:40:00,159.45,159.62,159.39,159.58,56502.0,159.45,159.62,159.39,159.58,56502.0
2022-09-07 10:45:00,159.59,159.6,159.4,159.49,51487.0,159.59,159.6,159.4,159.49,51487.0
2022-09-07 10:50:00,159.49,159.57,159.36,159.43,38986.0,159.49,159.57,159.36,159.43,38986.0
2022-09-07 10:55:00,159.41,159.46,159.35,159.43,32164.0,159.41,159.46,159.35,159.43,32164.0
2022-09-07 11:00:00,159.46,159.56,159.4,159.56,23463.0,159.46,159.56,159.4,159.56,23463.0
2022-09-07 11:05:00,159.55,159.56,159.48,159.51,20137.0,159.55,159.56,159.48,159.51,20137.0
2022-09-07 11:10:00,159.51,159.61,159.49,159.58,32608.0,159.51,159.61,159.49,159.58,32608.0
2022-09-07 11:15:00,159.58,159.59,159.29,159.31,37415.0,159.58,159.59,159.29,159.31,37415.0
2022-09-07 11:20:00,159.32,159.37,159.26,159.29,38005.0,159.32,159.37,159.26,159.29,38005.0
2022-09-07 11:25:00,159.28,159.32,159.24,159.31,17204.0,159.28,159.32,159.24,159.31,17204.0
2022-09-07 11:30:00,159.31,159.43,159.3,159.4,45701.0,159.31,159.43,159.3,159.4,45701.0
2022-09-07 11:35:00,159.41,159.51,159.41,159.45,12585.0,159.41,159.51,159.41,159.45,12585.0
2022-09-07 11:40:00,159.44,159.47,159.33,159.33,13055.0,159.44,159.47,159.33,159.33,13055.0
2022-09-07 11:45:00,159.36,159.39,159.32,159.33,10636.0,159.36,159.39,159.32,159.33,10636.0
2022-09-07 11:50:00,159.33,159.37,159.28,159.31,30499.0,159.33,159.37,159.28,159.31,30499.0
2022-09-07 11:55:00,159.31,159.36,159.3,159.35,35761.0,159.31,159.36,159.3,159.35,35761.0
2022-09-07 12:00:00,159.35,159.38,159.25,159.31,19013.0,159.35,159.38,159.25,159.31,19013.0
2022-09-07 12:05:00,159.31,159.35,159.3,159.34,18922.0,159.31,159.35,159.3,159.34,18922.0
2022-09-07 12:10:00,159.34,159.37,159.28,159.36,19506.0,159.34,159.37,159.28,159.36,19506.0
2022-09-07 12:15:00,159.38,159.4,159.27,159.34,13627.0,159.38,159.4,159.27,159.34,13627.0
2022-09-07 12:20:00,159.34,159.36,159.3,159.35,13757.0,159.34,159.36,159.3,159.35,13757.0
2022-09-07 12:25:00,159.34,159.43,159.33,159.41,10409.0,159.34,159.43,159.33,159.41,10409.0
2022-09-07 12:30:00,159.43,159.44,159.38,159.42,8619.0,159.43,159.44,159.38,159.42,8619.0
2022-09-07 12:35:00,159.42,159.51,159.4,159.5,12061.0,159.42,159.51,159.4,159.5,12061.0
2022-09-07 12:40:00,159.5,159.71,159.49,159.68,73510.0,159.5,159.71,159.49,159.68,73510.0
2022-09-07 12:45:00,159.67,159.69,159.57,159.59,41972.0,159.67,159.69,159.57,159.59,41972.0
2022-09-07 12:50:00,159.59,159.68,159.55,159.66,63925.0,159.59,159.68,159.55,159.66,63925.0
2022-09-07 12:55:00,159.67,159.77,159.63,159.77,48228.0,159.67,159.77,159.63,159.77,48228.0
2022-09-07 13:00:00,159.77,159.79,159.67,159.71,45515.0,159.77,159.79,159.67,159.71,45515.0
2022-09-07 13:05:00,159.72,159.77,159.71,159.75,27157.0,159.72,159.77,159.71,159.75,27157.0
2022-09-07 13:10:00,159.77,159.83,159.75,159.81,19649.0,159.77,159.83,159.75,159.81,19649.0
2022-09-07 13:15:00,159.81,159.86,159.75,159.79,27777.0,159.81,159.86,159.75,159.79,27777.0
2022-09-07 13:20:00,159.78,159.88,159.78,159.86,74946.0,159.78,159.88,159.78,159.86,74946.0
2022-09-07 13:25:00,159.85,159.94,159.83,159.9,29658.0,159.85,159.94,159.83,159.9,29658.0
2022-09-07 13:30:00,159.86,159.95,159.82,159.93,15427.0,159.86,159.95,159.82,159.93,15427.0
2022-09-07 13:35:00,159.92,160.0,159.91,159.99,37201.0,159.92,160.0,159.91,159.99,37201.0
2022-09-07 13:40:00,159.99,160.08,159.99,160.08,17224.0,159.99,160.08,159.99,160.08,17224.0
2022-09-07 13:45:00,160.08,160.15,160.06,160.14,29281.0,160.08,160.15,160.06,160.14,29281.0
2022-09-07 13:50:00,160.14,160.15,159.96,159.99,29243.0,160.14,160.15,159.96,159.99,29243.0
2022-09-07 13:55:00,159.97,159.99,159.89,159.95,16709.0,159.97,159.99,159.89,159.95,16709.0
2022-09-07 14:00:00,159.95,159.96,159.84,159.85,43746.0,159.95,159.96,159.84,159.85,43746.0
2022-09-07 14:05:00,159.84,159.88,159.79,159.81,31257.0,159.84,159.88,159.79,159.81,31257.0
2022-09-07 14:10:00,159.81,159.85,159.79,159.81,21766.0,159.81,159.85,159.79,159.81,21766.0
2022-09-07 14:15:00,159.81,159.83,159.76,159.77,53763.0,159.81,159.83,159.76,159.77,53763.0
2022-09-07 14:20:00,159.78,159.81,159.71,159.74,41070.0,159.78,159.81,159.71,159.74,41070.0
2022-09-07 14:25:00,159.74,159.8,159.73,159.78,19618.0,159.74,159.8,159.73,159.78,19618.0
2022-09-07 14:30:00,159.8,159.87,159.77,159.86,25145.0,159.8,159.87,159.77,159.86,25145.0
2022-09-07 14:35:00,159.85,159.85,159.71,159.72,18500.0,159.85,159.85,159.71,159.72,18500.0
2022-09-07 14:40:00,159.75,159.77,159.71,159.71,9529.0,159.75,159.77,159.71,159.71,9529.0
2022-09-07 14:45:00,159.71,159.72,159.67,159.68,12470.0,159.71,159.72,159.67,159.68,12470.0
2022-09-07 14:50:00,159.68,159.78,159.67,159.77,34670.0,159.68,159.78,159.67,159.77,34670.0
2022-09-07 14:55:00,159.77,159.77,159.71,159.73,25536.0,159.77,159.77,159.71,159.73,25536.0
2022-09-07 15:00:00,159.72,159.8,159.68,159.79,21858.0,159.72,159.8,159.68,159.79,21858.0
2022-09-07 15:05:00,159.79,159.8,159.76,159.79,31873.0,159.79,159.8,159.76,159.79,31873.0
2022-09-07 15:10:00,159.8,159.92,159.79,159.91,18596.0,159.8,159.92,159.79,159.91,18596.0
2022-09-07 15:15:00,159.91,159.91,159.86,159.88,13220.0,159.91,159.91,159.86,159.88,13220.0
2022-09-07 15:20:00,159.89,159.94,159.87,159.94,20289.0,159.89,159.94,159.87,159.94,20289.0
2022-09-07 15:25:00,159.94,159.94,159.86,159.93,33929.0,159.94,159.94,159.86,159.93,33929.0
2022-09-07 15:30:00,159.93,159.96,159.89,159.96,80332.0,159.93,159.96,159.89,159.96,80332.0
2022-09-07 15:35:00,159.96,159.97,159.84,159.86,54418.0,159.96,159.97,159.84,159.86,54418.0
2022-09-07 15:40:00,159.86,159.9,159.83,159.86,41443.0,159.86,159.9,159.83,159.86,41443.0
2022-09-07 15:45:00,159.85,159.93,159.85,159.93,62840.0,159.85,159.93,159.85,159.93,62840.0
2022-09-07 15:50:00,159.93,159.97,159.87,159.97,84319.0,159.93,159.97,159.87,159.97,84319.0
2022-09-07 15:55:00,159.97,160.0,159.93,159.96,108931.0,159.97,160.0,159.93,159.96,108931.0
2022-09-08 09:30:00,159.54,159.6,159.44,159.53,97878.0,159.54,159.6,159.44,159.53,97878.0
2022-09-08 09:35:00,159.52,159.69,159.39,159.62,118304.0,159.52,159.69,159.39,159.62,118304.0
2022-09-08 09:40:00,159.61,159.85,159.37,159.83,99075.0,159.61,159.85,159.37,159.83,99075.0
2022-09-08 09:45:00,159.82,159.86,159.63,159.84,66481.0,159.82,159.86,159.63,159.84,66481.0
2022-09-08 09:50:00,159.83,159.83,159.49,159.49,103186.0,159.83,159.83,159.49,159.49,103186.0
2022-09-08 09:55:00,159.5,159.54,159.41,159.42,54728.0,159.5,159.54,159.41,159.42,54728.0
2022-09-08 10:00:00,159.41,159.42,159.05,159.11,201218.0,159.41,159.42,159.05,159.11,201218.0
2022-09-08 10:05:00,159.11,159.16,159.02,159.08,51927.0,159.11,159.16,159.02,159.08,51927.0
2022-09-08 10:10:00,159.06,159.1,158.93,159.0,37599.0,159.06,159.1,158.93,159.0,37599.0
2022-09-08 10:15:00,159.0,159.12,158.95,159.07,50009.0,159.0,159.12,158.95,159.07,50009.0
2022-09-08 10:20:00,159.06,159.19,158.91,158.95,75624.0,159.06,159.19,158.91,158.95,75624.0
2022-09-08 10:25:00,158.96,158.96,158.72,158.81,149768.0,158.96,158.96,158.72,158.81,149768.0
2022-09-08 10:30:00,158.77,158.99,158.71,158.79,79546.0,158.77,158.99,158.71,158.79,79546.0
2022-09-08 10:35:00,158.78,158.83,158.72,158.78,41519.0,158.78,158.83,158.72,158.78,41519.0
2022-09-08 10:40:00,158.79,158.92,158.73,158.88,47046.0,158.79,158.92,158.73,158.88,47046.0
2022-09-08 10:45:00,158.89,159.05,158.87,159.03,40734.0,158.89,159.05,158.87,159.03,40734.0
2022-09-08 10:50:00,158.99,159.1,158.96,159.03,29516.0,158.99,159.1,158.96,159.03,29516.0
2022-09-08 10:55:00,159.05,159.11,159.01,159.06,23866.0,159.05,159.11,159.01,159.06,23866.0
2022-09-08 11:00:00,159.05,159.19,158.98,159.11,35972.0,159.05,159.19,158.98,159.11,35972.0
2022-09-08 11:05:00,159.09,159.16,158.98,159.0,32421.0,159.09,159.16,158.98,159.0,32421.0
2022-09-08 11:10:00,159.02,159.07,158.96,159.06,37492.0,159.02,159.07,158.96,159.06,37492.0
2022-09-08 11:15:00,159.06,159.11,158.98,159.11,16532.0,159.06,159.11,158.98,159.11,16532.0
2022-09-08 11:20:00,159.1,159.18,159.09,159.14,26938.0,159.1,159.18,159.09,159.14,26938.0
2022-09-08 11:25:00,159.16,159.2,159.1,159.1,24182.0,159.16,159.2,159.1,159.1,24182.0
2022-09-08 11:30:00,159.1,159.16,159.06,159.12,44246.0,159.1,159.16,159.06,159.12,44246.0
2022-09-08 11:35:00,159.1,159.16,158.97,158.97,61658.0,159.1,159.16,158.97,158.97,61658.0
2022-09-08 11:40:00,158.98,158.99,158.9,158.92,35115.0,158.98,158.99,158.9,158.92,35115.0
2022-09-08 11:45:00,158.92,159.08,158.91,159.07,22773.0,158.92,159.08,158.91,159.07,22773.0
2022-09-08 11:50:00,159.06,159.09,159.05,159.08,12307.0,159.06,159.09,159.05,159.08,12307.0
2022-09-08 11:55:00,159.08,159.09,159.0,159.02,30133.0,159.08,159.09,159.0,159.02,30133.0
2022-09-08 12:00:00,159.01,159.05,158.92,158.96,51240.0,159.01,159.05,158.92,158.96,51240.0
2022-09-08 12:05:00,158.94,158.95,158.83,158.94,40730.0,158.94,158.95,158.83,158.94,40730.0
2022-09-08 12:10:00,158.93,158.99,158.85,158.98,31978.0,158.93,158.99,158.85,158.98,31978.0
2022-09-08 12:15:00,158.97,158.99,158.93,158.98,25201.0,158.97,158.99,158.93,158.98,25201.0
2022-09-08 12:20:00,158.97,159.0,158.93,158.94,12565.0,158.97,159.0,158.93,158.94,12565.0
2022-09-08 12:25:00,158.96,159.01,158.92,158.92,17280.0,158.96,159.01,158.92,158.92,17280.0
2022-09-08 12:30:00,158.91,158.91,158.82,158.83,18425.0,158.91,158.91,158.82,158.83,18425.0
2022-09-08 12:35:00,158.83,158.92,158.79,158.91,10540.0,158.83,158.92,158.79,158.91,10540.0
2022-09-08 12:40:00,158.91,158.98,158.9,158.98,19300.0,158.91,158.98,158.9,158.98,19300.0
2022-09-08 12:45:00,158.98,159.0,158.94,158.97,16377.0,158.98,159.0,158.94,158.97,16377.0
2022-09-08 12:50:00,158.97,158.99,158.9,158.93,11761.0,158.97,158.99,158.9,158.93,11761.0
2022-09-08 12:55:00,158.92,158.95,158.86,158.92,9438.0,158.92,158.95,158.86,158.92,9438.0
2022-09-08 13:00:00,158.92,158.95,158.91,158.94,24905.0,158.92,158.95,158.91,158.94,24905.0
2022-09-08 13:05:00,158.93,158.96,158.9,158.94,14399.0,158.93,158.96,158.9,158.94,14399.0
2022-09-08 13:10:00,158.94,159.11,158.94,159.1,23104.0,158.94,159.11,158.94,159.1,23104.0
2022-09-08 13:15:00,159.11,159.15,159.07,159.15,15028.0,159.11,159.15,159.07,159.15,15028.0
2022-09-08 13:20:00,159.15,159.2,159.12,159.2,77729.0,159.15,159.2,159.12,159.2,77729.0
2022-09-08 13:25:00,159.21,159.24,159.16,159.22,60679.0,159.21,159.24,159.16,159.22,60679.0
2022-09-08 13:30:00,159.24,159.36,159.24,159.36,32105.0,159.24,159.36,159.24,159.36,32105.0
2022-09-08 13:35:00,159.34,159.42,159.33,159.34,28519.0,159.34,159.42,159.33,159.34,28519.0
2022-09-08 13:40:00,159.34,159.42,159.34,159.39,34084.0,159.34,159.42,159.34,159.39,34084.0
2022-09-08 13:45:00,159.39,159.43,159.29,159.33,47985.0,159.39,159.43,159.29,159.33,47985.0
2022-09-08 13:50:00,159.32,159.34,159.25,159.25,45793.0,159.32,159.34,159.25,159.25,45793.0
2022-09-08 13:55:00,159.25,159.27,159.17,159.21,39740.0,159.25,159.27,159.17,159.21,39740.0
2022-09-08 14:00:00,159.23,159.28,159.19,159.2,34812.0,159.23,159.28,159.19,159.2,34812.0
2022-09-08 14:05:00,159.22,159.23,159.18,159.19,36656.0,159.22,159.23,159.18,159.19,36656.0
2022-09-08 14:10:00,159.2,159.2,159.16,159.17,32487.0,159.2,159.2,159.16,159.17,32487.0
2022-09-08 14:15:00,159.17,159.26,159.15,159.22,40540.0,159.17,159.26,159.15,159.22,40540.0
2022-09-08 14:20:00,159.22,159.25,159.19,159.22,31982.0,159.22,159.25,159.19,159.22,31982.0
2022-09-08 14:25:00,159.22,159.28,159.2,159.23,47599.0,159.22,159.28,159.2,159.23,47599.0
2022-09-08 14:30:00,159.23,159.28,159.21,159.21,17231.0,159.23,159.28,159.21,159.21,17231.0
2022-09-08 14:35:00,159.21,159.22,159.17,159.2,30853.0,159.21,159.22,159.17,159.2,30853.0
2022-09-08 14:40:00,159.19,159.21,159.06,159.12,23093.0,159.19,159.21,159.06,159.12,23093.0
2022-09-08 14:45:00,159.11,159.13,159.05,159.13,29133.0,159.11,159.13,159.05,159.13,29133.0
2022-09-08 14:50:00,159.13,159.13,159.02,159.08,23872.0,159.13,159.13,159.02,159.08,23872.0
2022-09-08 14:55:00,159.06,159.07,159.0,159.02,17838.0,159.06,159.07,159.0,159.02,17838.0
2022-09-08 15:00:00,159.02,159.05,159.0,159.02,32409.0,159.02,159.05,159.0,159.02,32409.0
2022-09-08 15:05:00,159.0,159.03,158.98,158.98,36868.0,159.0,159.03,158.98,158.98,36868.0
2022-09-08 15:10:00,158.99,159.09,158.99,159.06,26207.0,158.99,159.09,158.99,159.06,26207.0
2022-09-08 15:15:00,159.08,159.17,159.07,159.14,26251.0,159.08,159.17,159.07,159.14,26251.0
2022-09-08 15:20:00,159.14,159.19,159.1,159.16,19737.0,159.14,159.19,159.1,159.16,19737.0
2022-09-08 15:25:00,159.16,159.17,159.1,159.13,20446.0,159.16,159.17,159.1,159.13,20446.0
2022-09-08 15:30:00,159.12,159.15,159.07,159.08,24221.0,159.12,159.15,159.07,159.08,24221.0
2022-09-08 15:35:00,159.07,159.1,159.02,159.04,57824.0,159.07,159.1,159.02,159.04,57824.0
2022-09-08 15:40:00,159.04,159.05,158.97,159.03,41047.0,159.04,159.05,158.97,159.03,41047.0
2022-09-08 15:45:00,159.04,159.08,159.0,159.02,56353.0,159.04,159.08,159.0,159.02,56353.0
2022-09-08 15:50:00,159.02,159.05,159.0,159.03,85936.0,159.02,159.05,159.0,159.03,85936.0
2022-09-08 15:55:00,159.04,159.09,158.95,158.97,181679.0,159.04,159.09,158.95,158.97,181679.0
2022-09-09 09:30:00,159.72,159.91,159.65,159.66,111429.0,159.72,159.91,159.65,159.66,111429.0
2022-09-09 09:35:00,159.68,159.72,159.53,159.66,110698.0,159.68,159.72,159.53,159.66,110698.0
2022-09-09 09:40:00,159.69,159.75,159.54,159.55,20100.0,159.69,159.75,159.54,159.55,20100.0
2022-09-09 09:45:00,159.58,159.7,159.47,159.59,39611.0,159.58,159.7,159.47,159.59,39611.0
2022-09-09 09:50:00,159.59,159.59,159.44,159.47,76546.0,159.59,159.59,159.44,159.47,76546.0
2022-09-09 09:55:00,159.5,159.61,159.41,159.6,41999.0,159.5,159.61,159.41,159.6,41999.0
2022-09-09 10:00:00,159.59,159.85,159.5,159.84,86629.0,159.59,159.85,159.5,159.84,86629.0
2022-09-09 10:05:00,159.84,159.99,159.8,159.97,98403.0,159.84,159.99,159.8,159.97,98403.0
2022-09-09 10:10:00,159.95,159.95,159.69,159.78,101112.0,159.95,159.95,159.69,159.78,101112.0
2022-09-09 10:15:00,159.76,159.91,159.74,159.77,70319.0,159.76,159.91,159.74,159.77,70319.0
2022-09-09 10:20:00,159.78,159.8,159.61,159.64,26540.0,159.78,159.8,159.61,159.64,26540.0
2022-09-09 10:25:00,159.64,159.72,159.57,159.72,36934.0,159.64,159.72,159.57,159.72,36934.0
2022-09-09 10:30:00,159.73,159.75,159.59,159.64,33799.0,159.73,159.75,159.59,159.64,33799.0
2022-09-09 10:35:00,159.62,159.65,159.54,159.62,20935.0,159.62,159.65,159.54,159.62,20935.0
2022-09-09 10:40:00,159.63,159.81,159.63,159.81,12404.0,159.63,159.81,159.63,159.81,12404.0
2022-09-09 10:45:00,159.8,159.86,159.71,159.72,30747.0,159.8,159.86,159.71,159.72,30747.0
2022-09-09 10:50:00,159.72,159.77,159.69,159.75,19211.0,159.72,159.77,159.69,159.75,19211.0
2022-09-09 10:55:00,159.76,159.77,159.67,159.69,21247.0,159.76,159.77,159.67,159.69,21247.0
2022-09-09 11:00:00,159.7,159.77,159.59,159.63,17852.0,159.7,159.77,159.59,159.63,17852.0
2022-09-09 11:05:00,159.66,159.78,159.66,159.75,35738.0,159.66,159.78,159.66,159.75,35738.0
2022-09-09 11:10:00,159.73,159.73,159.62,159.68,191536.0,159.73,159.73,159.62,159.68,191536.0
2022-09-09 11:15:00,159.69,159.78,159.66,159.71,20412.0,159.69,159.78,159.66,159.71,20412.0
2022-09-09 11:20:00,159.71,159.8,159.69,159.8,42958.0,159.71,159.8,159.69,159.8,42958.0
2022-09-09 11:25:00,159.82,159.91,159.8,159.83,27027.0,159.82,159.91,159.8,159.83,27027.0
2022-09-09 11:30:00,159.82,159.98,159.75,159.98,51575.0,159.82,159.98,159.75,159.98,51575.0
2022-09-09 11:35:00,159.98,160.08,159.95,160.05,102121.0,159.98,160.08,159.95,160.05,102121.0
2022-09-09 11:40:00,160.04,160.09,160.0,160.08,67765.0,160.04,160.09,160.0,160.08,67765.0
2022-09-09 11:45:00,160.08,160.08,159.94,159.95,28332.0,160.08,160.08,159.94,159.95,28332.0
2022-09-09 11:50:00,159.96,159.97,159.87,159.89,10555.0,159.96,159.97,159.87,159.89,10555.0
2022-09-09 11:55:00,159.9,159.96,159.87,159.93,32383.0,159.9,159.96,159.87,159.93,32383.0
2022-09-09 12:00:00,159.92,159.97,159.81,159.86,24237.0,159.92,159.97,159.81,159.86,24237.0
2022-09-09 12:05:00,159.86,159.87,159.81,159.83,22752.0,159.86,159.87,159.81,159.83,22752.0
2022-09-09 12:10:00,159.83,159.93,159.79,159.93,10882.0,159.83,159.93,159.79,159.93,10882.0
2022-09-09 12:15:00,159.91,159.91,159.78,159.79,8057.0,159.91,159.91,159.78,159.79,8057.0
2022-09-09 12:20:00,159.78,159.86,159.75,159.85,13175.0,159.78,159.86,159.75,159.85,13175.0
2022-09-09 12:25:00,159.84,159.94,159.79,159.93,23062.0,159.84,159.94,159.79,159.93,23062.0
2022-09-09 12:30:00,159.93,160.05,159.91,160.05,13843.0,159.93,160.05,159.91,160.05,13843.0
2022-09-09 12:35:00,160.05,160.08,160.01,160.06,8805.0,160.05,160.08,160.01,160.06,8805.0
2022-09-09 12:40:00,160.05,160.19,160.04,160.17,54378.0,160.05,160.19,160.04,160.17,54378.0
2022-09-09 12:45:00,160.16,160.16,160.08,160.15,14704.0,160.16,160.16,160.08,160.15,14704.0
2022-09-09 12:50:00,160.17,160.24,160.13,160.22,26855.0,160.17,160.24,160.13,160.22,26855.0
2022-09-09 12:55:00,160.22,160.24,160.18,160.23,30742.0,160.22,160.24,160.18,160.23,30742.0
2022-09-09 13:00:00,160.23,160.23,160.11,160.18,25196.0,160.23,160.23,160.11,160.18,25196.0
2022-09-09 13:05:00,160.18,160.18,160.06,160.06,36643.0,160.18,160.18,160.06,160.06,36643.0
2022-09-09 13:10:00,160.07,160.18,160.05,160.17,24042.0,160.07,160.18,160.05,160.17,24042.0
2022-09-09 13:15:00,160.19,160.19,160.06,160.08,25429.0,160.19,160.19,160.06,160.08,25429.0
2022-09-09 13:20:00,160.09,160.09,160.03,160.06,24460.0,160.09,160.09,160.03,160.06,24460.0
2022-09-09 13:25:00,160.05,160.06,159.98,159.99,31479.0,160.05,160.06,159.98,159.99,31479.0
2022-09-09 13:30:00,159.99,160.0,159.94,159.96,64288.0,159.99,160.0,159.94,159.96,64288.0
2022-09-09 13:35:00,159.95,159.99,159.95,159.98,17465.0,159.95,159.99,159.95,159.98,17465.0
2022-09-09 13:40:00,159.97,159.99,159.94,159.96,9492.0,159.97,159.99,159.94,159.96,9492.0
2022-09-09 13:45:00,159.97,159.99,159.93,159.98,12059.0,159.97,159.99,159.93,159.98,12059.0
2022-09-09 13:50:00,159.97,159.99,159.9,159.91,14813.0,159.97,159.99,159.9,159.91,14813.0
2022-09-09 13:55:00,159.91,159.91,159.87,159.9,20742.0,159.91,159.91,159.87,159.9,20742.0
2022-09-09 14:00:00,159.9,159.9,159.8,159.82,15790.0,159.9,159.9,159.8,159.82,15790.0
2022-09-09 14:05:00,159.82,159.82,159.77,159.78,15975.0,159.82,159.82,159.77,159.78,15975.0
2022-09-09 14:10:00,159.78,159.83,159.77,159.81,14071.0,159.78,159.83,159.77,159.81,14071.0
2022-09-09 14:15:00,159.81,159.83,159.76,159.77,17258.0,159.81,159.83,159.76,159.77,17258.0
2022-09-09 14:20:00,159.77,159.8,159.76,159.78,13153.0,159.77,159.8,159.76,159.78,13153.0
2022-09-09 14:25:00,159.79,159.8,159.76,159.78,14722.0,159.79,159.8,159.76,159.78,14722.0
2022-09-09 14:30:00,159.78,159.8,159.75,159.78,19454.0,159.78,159.8,159.75,159.78,19454.0
2022-09-09 14:35:00,159.79,159.79,159.74,159.76,17059.0,159.79,159.79,159.74,159.76,17059.0
2022-09-09 14:40:00,159.75,159.77,159.74,159.75,8244.0,159.75,159.77,159.74,159.75,8244.0
2022-09-09 14:45:00,159.76,159.76,159.71,159.74,12516.0,159.76,159.76,159.71,159.74,12516.0
2022-09-09 14:50:00,159.75,159.76,159.72,159.75,9275.0,159.75,159.76,159.72,159.75,9275.0
2022-09-09 14:55:00,159.77,159.82,159.74,159.8,108395.0,159.77,159.82,159.74,159.8,108395.0
2022-09-09 15:00:00,159.81,159.85,159.77,159.83,76554.0,159.81,159.85,159.77,159.83,76554.0
2022-09-09 15:05:00,159.83,159.84,159.79,159.8,31851.0,159.83,159.84,159.79,159.8,31851.0
2022-09-09 15:10:00,159.8,159.88,159.79,159.88,28771.0,159.8,159.88,159.79,159.88,28771.0
2022-09-09 15:15:00,159.87,159.88,159.85,159.86,18088.0,159.87,159.88,159.85,159.86,18088.0
2022-09-09 15:20:00,159.86,159.87,159.8,159.82,81566.0,159.86,159.87,159.8,159.82,81566.0
2022-09-09 15:25:00,159.82,159.83,159.75,159.75,33330.0,159.82,159.83,159.75,159.75,33330.0
2022-09-09 15:30:00,159.76,159.77,159.71,159.77,38967.0,159.76,159.77,159.71,159.77,38967.0
2022-09-09 15:35:00,159.76,159.81,159.74,159.76,53450.0,159.76,159.81,159.74,159.76,53450.0
2022-09-09 15:40:00,159.76,159.86,159.75,159.86,36664.0,159.76,159.86,159.75,159.86,36664.0
2022-09-09 15:45:00,159.86,159.88,159.8,159.87,87574.0,159.86,159.88,159.8,159.87,87574.0
2022-09-09 15:50:00,159.86,159.88,159.8,159.83,59552.0,159.86,159.88,159.8,159.83,59552.0
2022-09-09 15:55:00,159.83,159.87,159.8,159.81,85102.0,159.83,159.87,159.8,159.81,85102.0
2022-09-12 09:30:00,161.04,161.07,160.91,160.94,116765.0,161.04,161.07,160.91,160.94,116765.0
2022-09-12 09:35:00,160.94,160.95,160.55,160.66,83275.0,160.94,160.95,160.55,160.66,83275.0
2022-09-12 09:40:00,160.65,160.77,160.59,160.61,60545.0,160.65,160.77,160.59,160.61,60545.0
2022-09-12 09:45:00,160.6,160.85,160.6,160.63,51109.0,160.6,160.85,160.6,160.63,51109.0
2022-09-12 09:50:00,160.66,160.75,160.61,160.64,46068.0,160.66,160.75,160.61,160.64,46068.0
2022-09-12 09:55:00,160.69,160.81,160.68,160.75,68362.0,160.69,160.81,160.68,160.75,68362.0
2022-09-12 10:00:00,160.75,160.92,160.73,160.91,74069.0,160.75,160.92,160.73,160.91,74069.0
2022-09-12 10:05:00,160.91,160.95,160.83,160.85,46358.0,160.91,160.95,160.83,160.85,46358.0
2022-09-12 10:10:00,160.86,160.9,160.73,160.74,33996.0,160.86,160.9,160.73,160.74,33996.0
2022-09-12 10:15:00,160.78,161.04,160.75,161.03,99475.0,160.78,161.04,160.75,161.03,99475.0
2022-09-12 10:20:00,161.02,161.09,160.93,161.08,37381.0,161.02,161.09,160.93,161.08,37381.0
2022-09-12 10:25:00,161.09,161.14,160.94,160.95,66028.0,161.09,161.14,160.94,160.95,66028.0
2022-09-12 10:30:00,160.96,161.01,160.82,160.85,44886.0,160.96,161.01,160.82,160.85,44886.0
2022-09-12 10:35:00,160.85,160.9,160.73,160.87,47745.0,160.85,160.9,160.73,160.87,47745.0
2022-09-12 10:40:00,160.86,160.99,160.82,160.96,74369.0,160.86,160.99,160.82,160.96,74369.0
2022-09-12 10:45:00,160.97,161.08,160.96,161.08,31134.0,160.97,161.08,160.96,161.08,31134.0
2022-09-12 10:50:00,161.06,161.14,161.01,161.12,57702.0,161.06,161.14,161.01,161.12,57702.0
2022-09-12 10:55:00,161.12,161.17,161.1,161.13,68460.0,161.12,161.17,161.1,161.13,68460.0
2022-09-12 11:00:00,161.15,161.22,161.08,161.2,70902.0,161.15,161.22,161.08,161.2,70902.0
2022-09-12 11:05:00,161.2,161.22,161.0,161.0,51635.0,161.2,161.22,161.0,161.0,51635.0
2022-09-12 11:10:00,161.0,161.14,161.0,161.1,25269.0,161.0,161.14,161.0,161.1,25269.0
2022-09-12 11:15:00,161.09,161.13,161.0,161.08,49846.0,161.09,161.13,161.0,161.08,49846.0
2022-09-12 11:20:00,161.09,161.17,161.09,161.15,25884.0,161.09,161.17,161.09,161.15,25884.0
2022-09-12 11:25:00,161.13,161.27,161.08,161.26,50442.0,161.13,161.27,161.08,161.26,50442.0
2022-09-12 11:30:00,161.28,161.31,161.18,161.31,74628.0,161.28,161.31,161.18,161.31,74628.0
2022-09-12 11:35:00,161.31,161.36,161.25,161.28,71667.0,161.31,161.36,161.25,161.28,71667.0
2022-09-12 11:40:00,161.27,161.35,161.25,161.34,46860.0,161.27,161.35,161.25,161.34,46860.0
2022-09-12 11:45:00,161.34,161.45,161.32,161.45,53423.0,161.34,161.45,161.32,161.45,53423.0
2022-09-12 11:50:00,161.45,161.56,161.44,161.56,46034.0,161.45,161.56,161.44,161.56,46034.0
2022-09-12 11:55:00,161.56,161.62,161.48,161.53,70019.0,161.56,161.62,161.48,161.53,70019.0
2022-09-12 12:00:00,161.56,161.59,161.46,161.47,105628.0,161.56,161.59,161.46,161.47,105628.0
2022-09-12 12:05:00,161.47,161.57,161.44,161.52,50031.0,161.47,161.57,161.44,161.52,50031.0
2022-09-12 12:10:00,161.5,161.54,161.47,161.52,21518.0,161.5,161.54,161.47,161.52,21518.0
2022-09-12 12:15:00,161.52,161.56,161.45,161.49,30543.0,161.52,161.56,161.45,161.49,30543.0
2022-09-12 12:20:00,161.47,161.47,161.38,161.38,36684.0,161.47,161.47,161.38,161.38,36684.0
2022-09-12 12:25:00,161.38,161.39,161.35,161.38,12438.0,161.38,161.39,161.35,161.38,12438.0
2022-09-12 12:30:00,161.36,161.41,161.34,161.41,26404.0,161.36,161.41,161.34,161.41,26404.0
2022-09-12 12:35:00,161.42,161.42,161.33,161.33,31973.0,161.42,161.42,161.33,161.33,31973.0
2022-09-12 12:40:00,161.33,161.33,161.21,161.22,54112.0,161.33,161.33,161.21,161.22,54112.0
2022-09-12 12:45:00,161.22,161.27,161.19,161.21,29449.0,161.22,161.27,161.19,161.21,29449.0
2022-09-12 12:50:00,161.21,161.22,161.17,161.17,14088.0,161.21,161.22,161.17,161.17,14088.0
2022-09-12 12:55:00,161.17,161.32,161.17,161.3,16256.0,161.17,161.32,161.17,161.3,16256.0
2022-09-12 13:00:00,161.3,161.31,161.08,161.19,76621.0,161.3,161.31,161.08,161.19,76621.0
2022-09-12 13:05:00,161.19,161.25,161.17,161.21,36013.0,161.19,161.25,161.17,161.21,36013.0
2022-09-12 13:10:00,161.2,161.22,161.13,161.17,19835.0,161.2,161.22,161.13,161.17,19835.0
2022-09-12 13:15:00,161.16,161.18,161.08,161.09,22520.0,161.16,161.18,161.08,161.09,22520.0
2022-09-12 13:20:00,161.11,161.14,161.08,161.1,15709.0,161.11,161.14,161.08,161.1,15709.0
2022-09-12 13:25:00,161.09,161.14,161.07,161.12,20964.0,161.09,161.14,161.07,161.12,20964.0
2022-09-12 13:30:00,161.11,161.16,161.09,161.11,15216.0,161.11,161.16,161.09,161.11,15216.0
2022-09-12 13:35:00,161.12,161.14,161.07,161.14,17735.0,161.12,161.14,161.07,161.14,17735.0
2022-09-12 13:40:00,161.14,161.14,161.06,161.08,23407.0,161.14,161.14,161.06,161.08,23407.0
2022-09-12 13:45:00,161.09,161.1,161.03,161.04,22001.0,161.09,161.1,161.03,161.04,22001.0
2022-09-12 13:50:00,161.04,161.06,160.98,161.02,16874.0,161.04,161.06,160.98,161.02,16874.0
2022-09-12 13:55:00,160.99,161.06,160.99,161.02,23866.0,160.99,161.06,160.99,161.02,23866.0
2022-09-12 14:00:00,161.02,161.04,160.95,160.96,21905.0,161.02,161.04,160.95,160.96,21905.0
2022-09-12 14:05:00,160.97,160.99,160.88,160.88,28652.0,160.97,160.99,160.88,160.88,28652.0
2022-09-12 14:10:00,160.88,160.96,160.85,160.94,21293.0,160.88,160.96,160.85,160.94,21293.0
2022-09-12 14:15:00,160.93,160.94,160.76,160.78,44002.0,160.93,160.94,160.76,160.78,44002.0
2022-09-12 14:20:00,160.78,160.81,160.7,160.8,47414.0,160.78,160.81,160.7,160.8,47414.0
2022-09-12 14:25:00,160.79,160.81,160.68,160.68,28387.0,160.79,160.81,160.68,160.68,28387.0
2022-09-12 14:30:00,160.68,160.7,160.6,160.6,51722.0,160.68,160.7,160.6,160.6,51722.0
2022-09-12 14:35:00,160.62,160.69,160.56,160.69,56783.0,160.62,160.69,160.56,160.69,56783.0
2022-09-12 14:40:00,160.7,160.74,160.66,160.67,29868.0,160.7,160.74,160.66,160.67,29868.0
2022-09-12 14:45:00,160.68,160.77,160.67,160.75,79029.0,160.68,160.77,160.67,160.75,79029.0
2022-09-12 14:50:00,160.75,160.8,160.73,160.75,18030.0,160.75,160.8,160.73,160.75,18030.0
2022-09-12 14:55:00,160.75,160.87,160.75,160.85,18604.0,160.75,160.87,160.75,160.85,18604.0
2022-09-12 15:00:00,160.83,160.86,160.74,160.74,16199.0,160.83,160.86,160.74,160.74,16199.0
2022-09-12 15:05:00,160.72,160.75,160.65,160.7,29321.0,160.72,160.75,160.65,160.7,29321.0
2022-09-12 15:10:00,160.7,160.76,160.69,160.7,55484.0,160.7,160.76,160.69,160.7,55484.0
2022-09-12 15:15:00,160.7,160.72,160.62,160.63,14571.0,160.7,160.72,160.62,160.63,14571.0
2022-09-12 15:20:00,160.63,160.68,160.62,160.66,45357.0,160.63,160.68,160.62,160.66,45357.0
2022-09-12 15:25:00,160.66,160.71,160.64,160.7,25393.0,160.66,160.71,160.64,160.7,25393.0
2022-09-12 15:30:00,160.7,160.71,160.66,160.67,22352.0,160.7,160.71,160.66,160.67,22352.0
2022-09-12 15:35:00,160.66,160.71,160.65,160.7,30599.0,160.66,160.71,160.65,160.7,30599.0
2022-09-12 15:40:00,160.7,160.79,160.69,160.76,42769.0,160.7,160.79,160.69,160.76,42769.0
2022-09-12 15:45:00,160.76,160.77,160.7,160.72,56541.0,160.76,160.77,160.7,160.72,56541.0
2022-09-12 15:50:00,160.71,160.71,160.62,160.65,136705.0,160.71,160.71,160.62,160.65,136705.0
2022-09-12 15:55:00,160.65,160.65,160.6,160.61,213507.0,160.65,160.65,160.6,160.61,213507.0
2022-09-13 09:30:00,158.47,158.79,158.43,158.71,185366.0,158.47,158.79,158.43,158.71,185366.0
2022-09-13 09:35:00,158.71,158.77,158.5,158.76,106449.0,158.71,158.77,158.5,158.76,106449.0
2022-09-13 09:40:00,158.77,159.0,158.73,158.94,130679.0,158.77,159.0,158.73,158.94,130679.0
2022-09-13 09:45:00,158.94,159.18,158.94,159.09,81480.0,158.94,159.18,158.94,159.09,81480.0
2022-09-13 09:50:00,159.11,159.27,159.09,159.1,87809.0,159.11,159.27,159.09,159.1,87809.0
2022-09-13 09:55:00,159.1,159.11,158.88,158.98,125724.0,159.1,159.11,158.88,158.98,125724.0
2022-09-13 10:00:00,158.96,159.02,158.69,158.73,164625.0,158.96,159.02,158.69,158.73,164625.0
2022-09-13 10:05:00,158.75,158.95,158.69,158.89,76299.0,158.75,158.95,158.69,158.89,76299.0
2022-09-13 10:10:00,158.87,158.91,158.75,158.88,38722.0,158.87,158.91,158.75,158.88,38722.0
2022-09-13 10:15:00,158.88,159.08,158.77,159.08,41971.0,158.88,159.08,158.77,159.08,41971.0
2022-09-13 10:20:00,159.13,159.15,158.87,158.88,56829.0,159.13,159.15,158.87,158.88,56829.0
2022-09-13 10:25:00,158.89,159.07,158.87,159.06,36710.0,158.89,159.07,158.87,159.06,36710.0
2022-09-13 10:30:00,159.06,159.12,158.99,159.01,72205.0,159.06,159.12,158.99,159.01,72205.0
2022-09-13 10:35:00,159.02,159.08,158.94,159.0,65175.0,159.02,159.08,158.94,159.0,65175.0
2022-09-13 10:40:00,159.0,159.0,158.86,158.95,86564.0,159.0,159.0,158.86,158.95,86564.0
2022-09-13 10:45:00,158.93,158.96,158.79,158.84,116776.0,158.93,158.96,158.79,158.84,116776.0
2022-09-13 10:50:00,158.85,158.9,158.8,158.8,75854.0,158.85,158.9,158.8,158.8,75854.0
2022-09-13 10:55:00,158.8,158.93,158.75,158.88,59660.0,158.8,158.93,158.75,158.88,59660.0
2022-09-13 11:00:00,158.9,159.03,158.89,158.94,34783.0,158.9,159.03,158.89,158.94,34783.0
2022-09-13 11:05:00,158.95,158.98,158.8,158.86,62469.0,158.95,158.98,158.8,158.86,62469.0
2022-09-13 11:10:00,158.86,158.92,158.75,158.75,44117.0,158.86,158.92,158.75,158.75,44117.0
2022-09-13 11:15:00,158.76,158.85,158.73,158.85,50940.0,158.76,158.85,158.73,158.85,50940.0
2022-09-13 11:20:00,158.82,158.86,158.75,158.78,42740.0,158.82,158.86,158.75,158.78,42740.0
2022-09-13 11:25:00,158.79,158.88,158.76,158.81,49461.0,158.79,158.88,158.76,158.81,49461.0
2022-09-13 11:30:00,158.78,158.86,158.74,158.82,79989.0,158.78,158.86,158.74,158.82,79989.0
2022-09-13 11:35:00,158.82,158.9,158.82,158.82,106143.0,158.82,158.9,158.82,158.82,106143.0
2022-09-13 11:40:00,158.82,158.83,158.64,158.64,100570.0,158.82,158.83,158.64,158.64,100570.0
2022-09-13 11:45:00,158.63,158.65,158.57,158.6,40576.0,158.63,158.65,158.57,158.6,40576.0
2022-09-13 11:50:00,158.6,158.6,158.5,158.52,52319.0,158.6,158.6,158.5,158.52,52319.0
2022-09-13 11:55:00,158.54,158.57,158.41,158.44,153220.0,158.54,158.57,158.41,158.44,153220.0
2022-09-13 12:00:00,158.44,158.5,158.39,158.48,143256.0,158.44,158.5,158.39,158.48,143256.0
2022-09-13 12:05:00,158.48,158.6,158.44,158.6,100819.0,158.48,158.6,158.44,158.6,100819.0
2022-09-13 12:10:00,158.6,158.73,158.59,158.69,21457.0,158.6,158.73,158.59,158.69,21457.0
2022-09-13 12:15:00,158.71,158.72,158.64,158.69,15554.0,158.71,158.72,158.64,158.69,15554.0
2022-09-13 12:20:00,158.69,158.73,158.64,158.67,33386.0,158.69,158.73,158.64,158.67,33386.0
2022-09-13 12:25:00,158.68,158.69,158.58,158.61,9760.0,158.68,158.69,158.58,158.61,9760.0
2022-09-13 12:30:00,158.61,158.71,158.58,158.68,18807.0,158.61,158.71,158.58,158.68,18807.0
2022-09-13 12:35:00,158.69,158.74,158.68,158.71,16171.0,158.69,158.74,158.68,158.71,16171.0
2022-09-13 12:40:00,158.71,158.78,158.69,158.75,38076.0,158.71,158.78,158.69,158.75,38076.0
2022-09-13 12:45:00,158.75,158.79,158.7,158.72,28505.0,158.75,158.79,158.7,158.72,28505.0
2022-09-13 12:50:00,158.72,158.79,158.72,158.78,16408.0,158.72,158.79,158.72,158.78,16408.0
2022-09-13 12:55:00,158.79,158.89,158.78,158.85,87613.0,158.79,158.89,158.78,158.85,87613.0
2022-09-13 13:00:00,158.84,158.97,158.82,158.9,178677.0,158.84,158.97,158.82,158.9,178677.0
2022-09-13 13:05:00,158.92,159.02,158.88,158.89,34730.0,158.92,159.02,158.88,158.89,34730.0
2022-09-13 13:10:00,158.88,158.94,158.85,158.89,19305.0,158.88,158.94,158.85,158.89,19305.0
2022-09-13 13:15:00,158.88,158.94,158.81,158.84,15989.0,158.88,158.94,158.81,158.84,15989.0
2022-09-13 13:20:00,158.82,158.92,158.77,158.89,44206.0,158.82,158.92,158.77,158.89,44206.0
2022-09-13 13:25:00,158.89,159.0,158.87,158.99,15853.0,158.89,159.0,158.87,158.99,15853.0
2022-09-13 13:30:00,158.98,159.02,158.91,158.91,30823.0,158.98,159.02,158.91,158.91,30823.0
2022-09-13 13:35:00,158.9,158.93,158.74,158.78,33542.0,158.9,158.93,158.74,158.78,33542.0
2022-09-13 13:40:00,158.78,158.84,158.73,158.73,17743.0,158.78,158.84,158.73,158.73,17743.0
2022-09-13 13:45:00,158.74,158.74,158.67,158.72,28102.0,158.74,158.74,158.67,158.72,28102.0
2022-09-13 13:50:00,158.72,158.73,158.69,158.72,14062.0,158.72,158.73,158.69,158.72,14062.0
2022-09-13 13:55:00,158.72,158.77,158.67,158.69,16142.0,158.72,158.77,158.67,158.69,16142.0
2022-09-13 14:00:00,158.69,158.75,158.64,158.69,15442.0,158.69,158.75,158.64,158.69,15442.0
2022-09-13 14:05:00,158.69,158.79,158.69,158.73,23055.0,158.69,158.79,158.69,158.73,23055.0
2022-09-13 14:10:00,158.74,158.79,158.67,158.78,65098.0,158.74,158.79,158.67,158.78,65098.0
2022-09-13 14:15:00,158.78,158.86,158.76,158.83,48984.0,158.78,158.86,158.76,158.83,48984.0
2022-09-13 14:20:00,158.83,158.86,158.79,158.8,28890.0,158.83,158.86,158.79,158.8,28890.0
2022-09-13 14:25:00,158.8,158.83,158.76,158.81,30874.0,158.8,158.83,158.76,158.81,30874.0
2022-09-13 14:30:00,158.81,158.83,158.73,158.77,34616.0,158.81,158.83,158.73,158.77,34616.0
2022-09-13 14:35:00,158.76,158.78,158.71,158.74,32631.0,158.76,158.78,158.71,158.74,32631.0
2022-09-13 14:40:00,158.73,158.77,158.72,158.72,17842.0,158.73,158.77,158.72,158.72,17842.0
2022-09-13 14:45:00,158.73,158.75,158.68,158.68,43664.0,158.73,158.75,158.68,158.68,43664.0
2022-09-13 14:50:00,158.69,158.69,158.62,158.65,62638.0,158.69,158.69,158.62,158.65,62638.0
2022-09-13 14:55:00,158.65,158.7,158.61,158.66,25107.0,158.65,158.7,158.61,158.66,25107.0
2022-09-13 15:00:00,158.66,158.69,158.6,158.61,41427.0,158.66,158.69,158.6,158.61,41427.0
2022-09-13 15:05:00,158.6,158.67,158.57,158.59,134724.0,158.6,158.67,158.57,158.59,134724.0
2022-09-13 15:10:00,158.59,158.61,158.55,158.58,37732.0,158.59,158.61,158.55,158.58,37732.0
2022-09-13 15:15:00,158.6,158.64,158.57,158.59,13301.0,158.6,158.64,158.57,158.59,13301.0
2022-09-13 15:20:00,158.59,158.63,158.58,158.59,21497.0,158.59,158.63,158.58,158.59,21497.0
2022-09-13 15:25:00,158.58,158.59,158.55,158.56,31049.0,158.58,158.59,158.55,158.56,31049.0
2022-09-13 15:30:00,158.56,158.58,158.52,158.54,52395.0,158.56,158.58,158.52,158.54,52395.0
2022-09-13 15:35:00,158.53,158.56,158.49,158.5,91871.0,158.53,158.56,158.49,158.5,91871.0
2022-09-13 15:40:00,158.5,158.52,158.44,158.49,116837.0,158.5,158.52,158.44,158.49,116837.0
2022-09-13 15:45:00,158.49,158.54,158.46,158.53,113430.0,158.49,158.54,158.46,158.53,113430.0
2022-09-13 15:50:00,158.55,158.61,158.54,158.6,114889.0,158.55,158.61,158.54,158.6,114889.0
2022-09-13 15:55:00,158.6,158.62,158.53,158.55,232330.0,158.6,158.62,158.53,158.55,232330.0
2022-09-14 09:30:00,158.68,158.78,158.63,158.65,92868.0,158.68,158.78,158.63,158.65,92868.0
2022-09-14 09:35:00,158.63,158.72,158.61,158.65,74139.0,158.63,158.72,158.61,158.65,74139.0
2022-09-14 09:40:00,158.63,158.82,158.61,158.82,79173.0,158.63,158.82,158.61,158.82,79173.0
2022-09-14 09:45:00,158.86,158.9,158.77,158.87,61989.0,158.86,158.9,158.77,158.87,61989.0
2022-09-14 09:50:00,158.87,158.88,158.77,158.82,120778.0,158.87,158.88,158.77,158.82,120778.0
2022-09-14 09:55:00,158.82,158.92,158.66,158.68,112544.0,158.82,158.92,158.66,158.68,112544.0
2022-09-14 10:00:00,158.67,158.71,158.56,158.59,79077.0,158.67,158.71,158.56,158.59,79077.0
2022-09-14 10:05:00,158.59,158.79,158.57,158.75,46658.0,158.59,158.79,158.57,158.75,46658.0
2022-09-14 10:10:00,158.76,158.81,158.69,158.7,28369.0,158.76,158.81,158.69,158.7,28369.0
2022-09-14 10:15:00,158.72,158.76,158.57,158.62,39630.0,158.72,158.76,158.57,158.62,39630.0
2022-09-14 10:20:00,158.63,158.7,158.55,158.65,69396.0,158.63,158.7,158.55,158.65,69396.0
2022-09-14 10:25:00,158.66,158.68,158.53,158.55,33856.0,158.66,158.68,158.53,158.55,33856.0
2022-09-14 10:30:00,158.55,158.75,158.55,158.75,78020.0,158.55,158.75,158.55,158.75,78020.0
2022-09-14 10:35:00,158.74,158.81,158.69,158.78,27592.0,158.74,158.81,158.69,158.78,27592.0
2022-09-14 10:40:00,158.78,158.81,158.73,158.78,30871.0,158.78,158.81,158.73,158.78,30871.0
2022-09-14 10:45:00,158.8,158.86,158.76,158.81,60822.0,158.8,158.86,158.76,158.81,60822.0
2022-09-14 10:50:00,158.8,158.91,158.78,158.9,41265.0,158.8,158.91,158.78,158.9,41265.0
2022-09-14 10:55:00,158.89,158.95,158.82,158.94,28899.0,158.89,158.95,158.82,158.94,28899.0
2022-09-14 11:00:00,158.96,158.98,158.85,158.91,69666.0,158.96,158.98,158.85,158.91,69666.0
2022-09-14 11:05:00,158.91,158.95,158.83,158.84,26405.0,158.91,158.95,158.83,158.84,26405.0
2022-09-14 11:10:00,158.84,158.88,158.79,158.79,25453.0,158.84,158.88,158.79,158.79,25453.0
2022-09-14 11:15:00,158.79,158.88,158.79,158.83,51095.0,158.79,158.88,158.79,158.83,51095.0
2022-09-14 11:20:00,158.83,158.87,158.78,158.78,23740.0,158.83,158.87,158.78,158.78,23740.0
2022-09-14 11:25:00,158.78,158.78,158.62,158.62,57892.0,158.78,158.78,158.62,158.62,57892.0
2022-09-14 11:30:00,158.62,158.64,158.56,158.59,43755.0,158.62,158.64,158.56,158.59,43755.0
2022-09-14 11:35:00,158.59,158.61,158.56,158.6,34655.0,158.59,158.61,158.56,158.6,34655.0
2022-09-14 11:40:00,158.6,158.7,158.59,158.69,26628.0,158.6,158.7,158.59,158.69,26628.0
2022-09-14 11:45:00,158.7,158.72,158.61,158.62,31240.0,158.7,158.72,158.61,158.62,31240.0
2022-09-14 11:50:00,158.63,158.64,158.57,158.64,24636.0,158.63,158.64,158.57,158.64,24636.0
2022-09-14 11:55:00,158.64,158.69,158.62,158.69,96289.0,158.64,158.69,158.62,158.69,96289.0
2022-09-14 12:00:00,158.69,158.71,158.58,158.61,44701.0,158.69,158.71,158.58,158.61,44701.0
2022-09-14 12:05:00,158.6,158.62,158.54,158.59,23606.0,158.6,158.62,158.54,158.59,23606.0
2022-09-14 12:10:00,158.58,158.61,158.55,158.59,11603.0,158.58,158.61,158.55,158.59,11603.0
2022-09-14 12:15:00,158.6,158.61,158.52,158.53,36087.0,158.6,158.61,158.52,158.53,36087.0
2022-09-14 12:20:00,158.53,158.53,158.49,158.51,25488.0,158.53,158.53,158.49,158.51,25488.0
2022-09-14 12:25:00,158.51,158.53,158.46,158.52,62403.0,158.51,158.53,158.46,158.52,62403.0
2022-09-14 12:30:00,158.52,158.6,158.52,158.59,16960.0,158.52,158.6,158.52,158.59,16960.0
2022-09-14 12:35:00,158.59,158.61,158.55,158.59,126734.0,158.59,158.61,158.55,158.59,126734.0
2022-09-14 12:40:00,158.59,158.66,158.59,158.66,18832.0,158.59,158.66,158.59,158.66,18832.0
2022-09-14 12:45:00,158.65,158.65,158.58,158.58,24024.0,158.65,158.65,158.58,158.58,24024.0
2022-09-14 12:50:00,158.58,158.6,158.51,158.53,32672.0,158.58,158.6,158.51,158.53,32672.0
2022-09-14 12:55:00,158.52,158.55,158.43,158.46,32370.0,158.52,158.55,158.43,158.46,32370.0
2022-09-14 13:00:00,158.46,158.48,158.32,158.32,94630.0,158.46,158.48,158.32,158.32,94630.0
2022-09-14 13:05:00,158.32,158.32,158.23,158.27,54619.0,158.32,158.32,158.23,158.27,54619.0
2022-09-14 13:10:00,158.26,158.33,158.25,158.33,24257.0,158.26,158.33,158.25,158.33,24257.0
2022-09-14 13:15:00,158.34,158.37,158.3,158.33,10674.0,158.34,158.37,158.3,158.33,10674.0
2022-09-14 13:20:00,158.34,158.34,158.25,158.28,37019.0,158.34,158.34,158.25,158.28,37019.0
2022-09-14 13:25:00,158.29,158.3,158.23,158.3,28435.0,158.29,158.3,158.23,158.3,28435.0
2022-09-14 13:30:00,158.31,158.33,158.25,158.26,25419.0,158.31,158.33,158.25,158.26,25419.0
2022-09-14 13:35:00,158.25,158.33,158.24,158.32,23748.0,158.25,158.33,158.24,158.32,23748.0
2022-09-14 13:40:00,158.32,158.33,158.29,158.3,51165.0,158.32,158.33,158.29,158.3,51165.0
2022-09-14 13:45:00,158.31,158.32,158.16,158.21,183215.0,158.31,158.32,158.16,158.21,183215.0
2022-09-14 13:50:00,158.21,158.28,158.18,158.22,30964.0,158.21,158.28,158.18,158.22,30964.0
2022-09-14 13:55:00,158.22,158.23,158.07,158.12,98748.0,158.22,158.23,158.07,158.12,98748.0
2022-09-14 14:00:00,158.12,158.14,158.08,158.11,77898.0,158.12,158.14,158.08,158.11,77898.0
2022-09-14 14:05:00,158.1,158.15,158.08,158.1,59345.0,158.1,158.15,158.08,158.1,59345.0
2022-09-14 14:10:00,158.09,158.12,157.97,158.04,137965.0,158.09,158.12,157.97,158.04,137965.0
2022-09-14 14:15:00,158.04,158.09,158.01,158.01,82108.0,158.04,158.09,158.01,158.01,82108.0
2022-09-14 14:20:00,158.01,158.06,158.0,158.05,108960.0,158.01,158.06,158.0,158.05,108960.0
2022-09-14 14:25:00,158.05,158.07,158.01,158.04,55018.0,158.05,158.07,158.01,158.04,55018.0
2022-09-14 14:30:00,158.04,158.12,158.03,158.12,78156.0,158.04,158.12,158.03,158.12,78156.0
2022-09-14 14:35:00,158.11,158.12,158.02,158.09,52007.0,158.11,158.12,158.02,158.09,52007.0
2022-09-14 14:40:00,158.09,158.12,158.05,158.07,50740.0,158.09,158.12,158.05,158.07,50740.0
2022-09-14 14:45:00,158.06,158.06,157.97,157.98,43275.0,158.06,158.06,157.97,157.98,43275.0
2022-09-14 14:50:00,157.98,158.0,157.92,157.93,136069.0,157.98,158.0,157.92,157.93,136069.0
2022-09-14 14:55:00,157.94,157.96,157.86,157.87,103764.0,157.94,157.96,157.86,157.87,103764.0
2022-09-14 15:00:00,157.87,157.91,157.79,157.83,128885.0,157.87,157.91,157.79,157.83,128885.0
2022-09-14 15:05:00,157.83,157.88,157.81,157.87,77671.0,157.83,157.88,157.81,157.87,77671.0
2022-09-14 15:10:00,157.87,157.9,157.82,157.82,37740.0,157.87,157.9,157.82,157.82,37740.0
2022-09-14 15:15:00,157.83,157.83,157.77,157.81,101578.0,157.83,157.83,157.77,157.81,101578.0
2022-09-14 15:20:00,157.81,157.85,157.79,157.81,156438.0,157.81,157.85,157.79,157.81,156438.0
2022-09-14 15:25:00,157.81,157.88,157.77,157.86,53390.0,157.81,157.88,157.77,157.86,53390.0
2022-09-14 15:30:00,157.86,157.86,157.75,157.77,54546.0,157.86,157.86,157.75,157.77,54546.0
2022-09-14 15:35:00,157.76,157.79,157.73,157.79,39458.0,157.76,157.79,157.73,157.79,39458.0
2022-09-14 15:40:00,157.79,157.85,157.74,157.84,61042.0,157.79,157.85,157.74,157.84,61042.0
2022-09-14 15:45:00,157.84,157.96,157.83,157.95,87149.0,157.84,157.96,157.83,157.95,87149.0
2022-09-14 15:50:00,157.95,157.96,157.87,157.9,164339.0,157.95,157.96,157.87,157.9,164339.0
2022-09-14 15:55:00,157.9,157.97,157.86,157.94,145607.0,157.9,157.97,157.86,157.94,145607.0
2022-09-15 09:30:00,156.76,156.85,156.66,156.76,151679.0,156.76,156.85,156.66,156.76,151679.0
2022-09-15 09:35:00,156.75,156.77,156.52,156.56,173759.0,156.75,156.77,156.52,156.56,173759.0
2022-09-15 09:40:00,156.55,156.86,156.49,156.84,150791.0,156.55,156.86,156.49,156.84,150791.0
2022-09-15 09:45:00,156.84,157.24,156.82,157.23,98901.0,156.84,157.24,156.82,157.23,98901.0
2022-09-15 09:50:00,157.27,157.3,157.08,157.2,99494.0,157.27,157.3,157.08,157.2,99494.0
2022-09-15 09:55:00,157.2,157.42,157.2,157.41,107459.0,157.2,157.42,157.2,157.41,107459.0
2022-09-15 10:00:00,157.41,157.49,157.28,157.33,95163.0,157.41,157.49,157.28,157.33,95163.0
2022-09-15 10:05:00,157.33,157.36,157.24,157.24,69798.0,157.33,157.36,157.24,157.24,69798.0
2022-09-15 10:10:00,157.25,157.25,157.01,157.11,107458.0,157.25,157.25,157.01,157.11,107458.0
2022-09-15 10:15:00,157.1,157.25,157.02,157.14,90567.0,157.1,157.25,157.02,157.14,90567.0
2022-09-15 10:20:00,157.12,157.18,157.0,157.1,71893.0,157.12,157.18,157.0,157.1,71893.0
2022-09-15 10:25:00,157.09,157.1,156.87,156.88,80504.0,157.09,157.1,156.87,156.88,80504.0
2022-09-15 10:30:00,156.86,156.96,156.84,156.87,84025.0,156.86,156.96,156.84,156.87,84025.0
2022-09-15 10:35:00,156.87,156.88,156.74,156.77,77959.0,156.87,156.88,156.74,156.77,77959.0
2022-09-15 10:40:00,156.78,156.78,156.57,156.6,57596.0,156.78,156.78,156.57,156.6,57596.0
2022-09-15 10:45:00,156.6,156.61,156.08,156.13,329642.0,156.6,156.61,156.08,156.13,329642.0
2022-09-15 10:50:00,156.12,156.13,155.32,155.56,863863.0,156.12,156.13,155.32,155.56,863863.0
2022-09-15 10:55:00,155.55,155.71,154.94,155.39,600248.0,155.55,155.71,154.94,155.39,600248.0
2022-09-15 11:00:00,155.39,155.62,155.24,155.41,250041.0,155.39,155.62,155.24,155.41,250041.0
2022-09-15 11:05:00,155.42,155.43,155.06,155.1,509377.0,155.42,155.43,155.06,155.1,509377.0
2022-09-15 11:10:00,155.09,155.33,154.94,155.25,433248.0,155.09,155.33,154.94,155.25,433248.0
2022-09-15 11:15:00,155.26,155.37,155.23,155.3,202987.0,155.26,155.37,155.23,155.3,202987.0
2022-09-15 11:20:00,155.29,155.33,155.23,155.25,108647.0,155.29,155.33,155.23,155.25,108647.0
2022-09-15 11:25:00,155.26,155.66,155.26,155.62,90444.0,155.26,155.66,155.26,155.62,90444.0
2022-09-15 11:30:00,155.64,155.67,155.36,155.39,69010.0,155.64,155.67,155.36,155.39,69010.0
2022-09-15 11:35:00,155.38,155.39,155.26,155.31,198052.0,155.38,155.39,155.26,155.31,198052.0
2022-09-15 11:40:00,155.31,155.51,155.27,155.49,145501.0,155.31,155.51,155.27,155.49,145501.0
2022-09-15 11:45:00,155.48,155.5,155.35,155.39,77452.0,155.48,155.5,155.35,155.39,77452.0
2022-09-15 11:50:00,155.39,155.4,155.22,155.23,170849.0,155.39,155.4,155.22,155.23,170849.0
2022-09-15 11:55:00,155.2,155.22,155.01,155.02,52098.0,155.2,155.22,155.01,155.02,52098.0
2022-09-15 12:00:00,155.0,155.12,154.97,154.98,65852.0,155.0,155.12,154.97,154.98,65852.0
2022-09-15 12:05:00,154.97,154.98,154.78,154.79,177792.0,154.97,154.98,154.78,154.79,177792.0
2022-09-15 12:10:00,154.78,154.86,154.74,154.78,80043.0,154.78,154.86,154.74,154.78,80043.0
2022-09-15 12:15:00,154.77,154.87,154.62,154.82,118915.0,154.77,154.87,154.62,154.82,118915.0
2022-09-15 12:20:00,154.83,155.0,154.83,154.96,67630.0,154.83,155.0,154.83,154.96,67630.0
2022-09-15 12:25:00,154.96,155.05,154.94,154.98,37578.0,154.96,155.05,154.94,154.98,37578.0
2022-09-15 12:30:00,154.99,155.2,154.95,155.18,68308.0,154.99,155.2,154.95,155.18,68308.0
2022-09-15 12:35:00,155.18,155.23,155.11,155.17,57680.0,155.18,155.23,155.11,155.17,57680.0
2022-09-15 12:40:00,155.17,155.17,155.01,155.02,143538.0,155.17,155.17,155.01,155.02,143538.0
2022-09-15 12:45:00,155.01,155.05,154.98,155.03,66635.0,155.01,155.05,154.98,155.03,66635.0
2022-09-15 12:50:00,155.03,155.08,154.95,155.03,161957.0,155.03,155.08,154.95,155.03,161957.0
2022-09-15 12:55:00,155.02,155.1,154.98,155.07,126832.0,155.02,155.1,154.98,155.07,126832.0
2022-09-15 13:00:00,155.08,155.3,155.07,155.25,76868.0,155.08,155.3,155.07,155.25,76868.0
2022-09-15 13:05:00,155.25,155.35,155.19,155.28,120448.0,155.25,155.35,155.19,155.28,120448.0
2022-09-15 13:10:00,155.29,155.34,155.24,155.29,199430.0,155.29,155.34,155.24,155.29,199430.0
2022-09-15 13:15:00,155.29,155.41,155.27,155.34,191648.0,155.29,155.41,155.27,155.34,191648.0
2022-09-15 13:20:00,155.33,155.39,155.32,155.34,34784.0,155.33,155.39,155.32,155.34,34784.0
2022-09-15 13:25:00,155.33,155.48,155.32,155.44,138662.0,155.33,155.48,155.32,155.44,138662.0
2022-09-15 13:30:00,155.44,155.48,155.41,155.47,66899.0,155.44,155.48,155.41,155.47,66899.0
2022-09-15 13:35:00,155.47,155.48,155.35,155.35,54364.0,155.47,155.48,155.35,155.35,54364.0
2022-09-15 13:40:00,155.34,155.36,155.2,155.26,39831.0,155.34,155.36,155.2,155.26,39831.0
2022-09-15 13:45:00,155.28,155.31,155.19,155.2,36187.0,155.28,155.31,155.19,155.2,36187.0
2022-09-15 13:50:00,155.2,155.22,155.13,155.13,20022.0,155.2,155.22,155.13,155.13,20022.0
2022-09-15 13:55:00,155.11,155.2,155.11,155.13,52679.0,155.11,155.2,155.11,155.13,52679.0
2022-09-15 14:00:00,155.14,155.19,155.04,155.15,69266.0,155.14,155.19,155.04,155.15,69266.0
2022-09-15 14:05:00,155.13,155.19,155.09,155.17,49347.0,155.13,155.19,155.09,155.17,49347.0
2022-09-15 14:10:00,155.17,155.2,155.1,155.16,74393.0,155.17,155.2,155.1,155.16,74393.0
2022-09-15 14:15:00,155.16,155.16,155.11,155.13,21246.0,155.16,155.16,155.11,155.13,21246.0
2022-09-15 14:20:00,155.12,155.13,155.06,155.09,49848.0,155.12,155.13,155.06,155.09,49848.0
2022-09-15 14:25:00,155.1,155.12,155.01,155.1,69510.0,155.1,155.12,155.01,155.1,69510.0
2022-09-15 14:30:00,155.11,155.19,155.06,155.06,56596.0,155.11,155.19,155.06,155.06,56596.0
2022-09-15 14:35:00,155.07,155.07,154.94,154.96,105873.0,155.07,155.07,154.94,154.96,105873.0
2022-09-15 14:40:00,154.96,155.04,154.96,155.01,56346.0,154.96,155.04,154.96,155.01,56346.0
2022-09-15 14:45:00,155.0,155.01,154.9,154.94,41902.0,155.0,155.01,154.9,154.94,41902.0
2022-09-15 14:50:00,154.93,154.95,154.85,154.89,45180.0,154.93,154.95,154.85,154.89,45180.0
2022-09-15 14:55:00,154.91,154.95,154.89,154.9,64548.0,154.91,154.95,154.89,154.9,64548.0
2022-09-15 15:00:00,154.91,155.01,154.9,155.01,64464.0,154.91,155.01,154.9,155.01,64464.0
2022-09-15 15:05:00,155.01,155.04,154.92,154.93,80346.0,155.01,155.04,154.92,154.93,80346.0
2022-09-15 15:10:00,154.92,154.93,154.86,154.89,42251.0,154.92,154.93,154.86,154.89,42251.0
2022-09-15 15:15:00,154.89,154.95,154.85,154.87,44908.0,154.89,154.95,154.85,154.87,44908.0
2022-09-15 15:20:00,154.86,154.91,154.83,154.9,54141.0,154.86,154.91,154.83,154.9,54141.0
2022-09-15 15:25:00,154.91,154.92,154.79,154.8,107799.0,154.91,154.92,154.79,154.8,107799.0
2022-09-15 15:30:00,154.8,154.83,154.75,154.76,56933.0,154.8,154.83,154.75,154.76,56933.0
2022-09-15 15:35:00,154.77,154.81,154.74,154.78,119516.0,154.77,154.81,154.74,154.78,119516.0
2022-09-15 15:40:00,154.78,154.9,154.77,154.89,72173.0,154.78,154.9,154.77,154.89,72173.0
2022-09-15 15:45:00,154.88,154.93,154.77,154.83,162328.0,154.88,154.93,154.77,154.83,162328.0
2022-09-15 15:50:00,154.82,154.94,154.79,154.87,226501.0,154.82,154.94,154.79,154.87,226501.0
2022-09-15 15:55:00,154.88,154.99,154.87,154.98,307832.0,154.88,154.99,154.87,154.98,307832.0
2022-09-16 09:30:00,154.66,154.71,154.48,154.56,214859.0,154.66,154.71,154.48,154.56,214859.0
2022-09-16 09:35:00,154.52,154.52,154.35,154.43,51809.0,154.52,154.52,154.35,154.43,51809.0
2022-09-16 09:40:00,154.42,154.51,154.34,154.4,65803.0,154.42,154.51,154.34,154.4,65803.0
2022-09-16 09:45:00,154.4,154.7,154.39,154.64,71499.0,154.4,154.7,154.39,154.64,71499.0
2022-09-16 09:50:00,154.64,154.8,154.63,154.72,62682.0,154.64,154.8,154.63,154.72,62682.0
2022-09-16 09:55:00,154.72,155.11,154.72,155.08,124455.0,154.72,155.11,154.72,155.08,124455.0
2022-09-16 10:00:00,155.09,155.32,155.06,155.17,182323.0,155.09,155.32,155.06,155.17,182323.0
2022-09-16 10:05:00,155.17,155.61,155.13,155.54,159172.0,155.17,155.61,155.13,155.54,159172.0
2022-09-16 10:10:00,155.56,156.02,155.53,155.97,199278.0,155.56,156.02,155.53,155.97,199278.0
2022-09-16 10:15:00,155.98,156.04,155.7,155.75,166260.0,155.98,156.04,155.7,155.75,166260.0
2022-09-16 10:20:00,155.77,155.97,155.67,155.87,138936.0,155.77,155.97,155.67,155.87,138936.0
2022-09-16 10:25:00,155.86,156.25,155.81,156.25,100069.0,155.86,156.25,155.81,156.25,100069.0
2022-09-16 10:30:00,156.25,156.56,156.17,156.28,131874.0,156.25,156.56,156.17,156.28,131874.0
2022-09-16 10:35:00,156.28,156.5,156.28,156.42,90852.0,156.28,156.5,156.28,156.42,90852.0
2022-09-16 10:40:00,156.45,156.52,156.29,156.3,63165.0,156.45,156.52,156.29,156.3,63165.0
2022-09-16 10:45:00,156.3,156.42,156.18,156.22,108682.0,156.3,156.42,156.18,156.22,108682.0
2022-09-16 10:50:00,156.21,156.35,156.16,156.24,138082.0,156.21,156.35,156.16,156.24,138082.0
2022-09-16 10:55:00,156.25,156.31,156.07,156.21,80335.0,156.25,156.31,156.07,156.21,80335.0
2022-09-16 11:00:00,156.21,156.37,156.18,156.25,78984.0,156.21,156.37,156.18,156.25,78984.0
2022-09-16 11:05:00,156.24,156.26,156.18,156.19,37451.0,156.24,156.26,156.18,156.19,37451.0
2022-09-16 11:10:00,156.17,156.17,155.96,156.02,49765.0,156.17,156.17,155.96,156.02,49765.0
2022-09-16 11:15:00,156.04,156.21,156.03,156.21,52928.0,156.04,156.21,156.03,156.21,52928.0
2022-09-16 11:20:00,156.18,156.18,156.01,156.06,16941.0,156.18,156.18,156.01,156.06,16941.0
2022-09-16 11:25:00,156.06,156.16,156.03,156.03,43981.0,156.06,156.16,156.03,156.03,43981.0
2022-09-16 11:30:00,156.03,156.12,155.97,156.1,118935.0,156.03,156.12,155.97,156.1,118935.0
2022-09-16 11:35:00,156.1,156.13,155.99,156.0,40381.0,156.1,156.13,155.99,156.0,40381.0
2022-09-16 11:40:00,156.01,156.05,155.92,155.94,68657.0,156.01,156.05,155.92,155.94,68657.0
2022-09-16 11:45:00,155.9,155.93,155.86,155.91,44711.0,155.9,155.93,155.86,155.91,44711.0
2022-09-16 11:50:00,155.92,155.97,155.86,155.88,67675.0,155.92,155.97,155.86,155.88,67675.0
2022-09-16 11:55:00,155.89,155.93,155.86,155.9,26940.0,155.89,155.93,155.86,155.9,26940.0
2022-09-16 12:00:00,155.9,155.9,155.81,155.83,290707.0,155.9,155.9,155.81,155.83,290707.0
2022-09-16 12:05:00,155.84,155.97,155.82,155.89,177397.0,155.84,155.97,155.82,155.89,177397.0
2022-09-16 12:10:00,155.89,155.93,155.85,155.89,24394.0,155.89,155.93,155.85,155.89,24394.0
2022-09-16 12:15:00,155.89,155.94,155.81,155.93,29421.0,155.89,155.94,155.81,155.93,29421.0
2022-09-16 12:20:00,155.92,155.94,155.86,155.93,22156.0,155.92,155.94,155.86,155.93,22156.0
2022-09-16 12:25:00,155.92,155.93,155.82,155.84,27177.0,155.92,155.93,155.82,155.84,27177.0
2022-09-16 12:30:00,155.84,155.85,155.75,155.75,38221.0,155.84,155.85,155.75,155.75,38221.0
2022-09-16 12:35:00,155.75,155.83,155.75,155.81,35232.0,155.75,155.83,155.75,155.81,35232.0
2022-09-16 12:40:00,155.79,155.86,155.79,155.84,18623.0,155.79,155.86,155.79,155.84,18623.0
2022-09-16 12:45:00,155.81,155.93,155.81,155.91,26264.0,155.81,155.93,155.81,155.91,26264.0
2022-09-16 12:50:00,155.91,155.97,155.91,155.92,20282.0,155.91,155.97,155.91,155.92,20282.0
2022-09-16 12:55:00,155.92,155.92,155.85,155.85,24417.0,155.92,155.92,155.85,155.85,24417.0
2022-09-16 13:00:00,155.84,155.85,155.76,155.8,39635.0,155.84,155.85,155.76,155.8,39635.0
2022-09-16 13:05:00,155.79,155.9,155.78,155.84,46921.0,155.79,155.9,155.78,155.84,46921.0
2022-09-16 13:10:00,155.83,156.05,155.83,156.04,51806.0,155.83,156.05,155.83,156.04,51806.0
2022-09-16 13:15:00,156.04,156.08,156.02,156.04,40644.0,156.04,156.08,156.02,156.04,40644.0
2022-09-16 13:20:00,156.04,156.04,155.94,155.96,45903.0,156.04,156.04,155.94,155.96,45903.0
2022-09-16 13:25:00,155.95,156.01,155.95,155.95,40555.0,155.95,156.01,155.95,155.95,40555.0
2022-09-16 13:30:00,155.95,156.09,155.93,156.05,31644.0,155.95,156.09,155.93,156.05,31644.0
2022-09-16 13:35:00,156.05,156.07,155.99,155.99,21651.0,156.05,156.07,155.99,155.99,21651.0
2022-09-16 13:40:00,155.99,156.01,155.85,155.86,64592.0,155.99,156.01,155.85,155.86,64592.0
2022-09-16 13:45:00,155.85,155.85,155.78,155.8,39530.0,155.85,155.85,155.78,155.8,39530.0
2022-09-16 13:50:00,155.79,155.79,155.66,155.67,28341.0,155.79,155.79,155.66,155.67,28341.0
2022-09-16 13:55:00,155.68,155.71,155.65,155.68,22109.0,155.68,155.71,155.65,155.68,22109.0
2022-09-16 14:00:00,155.68,155.82,155.67,155.8,18132.0,155.68,155.82,155.67,155.8,18132.0
2022-09-16 14:05:00,155.81,155.83,155.77,155.8,15294.0,155.81,155.83,155.77,155.8,15294.0
2022-09-16 14:10:00,155.78,155.81,155.74,155.76,20655.0,155.78,155.81,155.74,155.76,20655.0
2022-09-16 14:15:00,155.77,155.89,155.76,155.89,37245.0,155.77,155.89,155.76,155.89,37245.0
2022-09-16 14:20:00,155.89,155.97,155.87,155.93,22803.0,155.89,155.97,155.87,155.93,22803.0
2022-09-16 14:25:00,155.94,156.03,155.94,156.01,38734.0,155.94,156.03,155.94,156.01,38734.0
2022-09-16 14:30:00,156.01,156.07,155.97,156.05,29477.0,156.01,156.07,155.97,156.05,29477.0
2022-09-16 14:35:00,156.06,156.11,155.98,155.99,82987.0,156.06,156.11,155.98,155.99,82987.0
2022-09-16 14:40:00,155.98,156.02,155.93,156.02,49624.0,155.98,156.02,155.93,156.02,49624.0
2022-09-16 14:45:00,156.02,156.05,155.99,156.05,35764.0,156.02,156.05,155.99,156.05,35764.0
2022-09-16 14:50:00,156.04,156.06,155.99,156.05,31375.0,156.04,156.06,155.99,156.05,31375.0
2022-09-16 14:55:00,156.06,156.12,156.04,156.08,65443.0,156.06,156.12,156.04,156.08,65443.0
2022-09-16 15:00:00,156.08,156.13,156.03,156.12,59383.0,156.08,156.13,156.03,156.12,59383.0
2022-09-16 15:05:00,156.12,156.25,156.12,156.19,70002.0,156.12,156.25,156.12,156.19,70002.0
2022-09-16 15:10:00,156.2,156.2,156.0,156.03,55874.0,156.2,156.2,156.0,156.03,55874.0
2022-09-16 15:15:00,156.02,156.08,155.95,155.96,41239.0,156.02,156.08,155.95,155.96,41239.0
2022-09-16 15:20:00,155.96,156.02,155.95,155.97,37611.0,155.96,156.02,155.95,155.97,37611.0
2022-09-16 15:25:00,155.96,155.99,155.93,155.94,40850.0,155.96,155.99,155.93,155.94,40850.0
2022-09-16 15:30:00,155.94,156.02,155.91,155.92,54317.0,155.94,156.02,155.91,155.92,54317.0
2022-09-16 15:35:00,155.92,155.97,155.91,155.94,79710.0,155.92,155.97,155.91,155.94,79710.0
2022-09-16 15:40:00,155.95,156.0,155.94,155.97,88039.0,155.95,156.0,155.94,155.97,88039.0
2022-09-16 15:45:00,155.97,155.97,155.88,155.97,155598.0,155.97,155.97,155.88,155.97,155598.0
2022-09-16 15:50:00,155.97,155.98,155.93,155.93,133573.0,155.97,155.98,155.93,155.93,133573.0
2022-09-16 15:55:00,155.94,155.95,155.81,155.85,178870.0,155.94,155.95,155.81,155.85,178870.0
2022-09-19 09:30:00,154.87,155.19,154.81,155.16,188170.0,154.87,155.19,154.81,155.16,188170.0
2022-09-19 09:35:00,155.16,155.28,155.01,155.07,98312.0,155.16,155.28,155.01,155.07,98312.0
2022-09-19 09:40:00,155.07,155.29,155.04,155.22,69876.0,155.07,155.29,155.04,155.22,69876.0
2022-09-19 09:45:00,155.23,155.39,155.23,155.27,52874.0,155.23,155.39,155.23,155.27,52874.0
2022-09-19 09:50:00,155.26,155.35,155.19,155.28,30364.0,155.26,155.35,155.19,155.28,30364.0
2022-09-19 09:55:00,155.29,155.31,155.03,155.05,112334.0,155.29,155.31,155.03,155.05,112334.0
2022-09-19 10:00:00,155.05,155.08,154.95,155.05,45588.0,155.05,155.08,154.95,155.05,45588.0
2022-09-19 10:05:00,155.05,155.08,154.92,154.96,80480.0,155.05,155.08,154.92,154.96,80480.0
2022-09-19 10:10:00,154.96,155.24,154.95,155.21,91314.0,154.96,155.24,154.95,155.21,91314.0
2022-09-19 10:15:00,155.21,155.21,155.04,155.07,42487.0,155.21,155.21,155.04,155.07,42487.0
2022-09-19 10:20:00,155.08,155.15,155.0,155.13,54374.0,155.08,155.15,155.0,155.13,54374.0
2022-09-19 10:25:00,155.15,155.31,155.15,155.3,34935.0,155.15,155.31,155.15,155.3,34935.0
2022-09-19 10:30:00,155.28,155.35,155.25,155.31,64627.0,155.28,155.35,155.25,155.31,64627.0
2022-09-19 10:35:00,155.34,155.57,155.33,155.43,98726.0,155.34,155.57,155.33,155.43,98726.0
2022-09-19 10:40:00,155.43,155.66,155.42,155.63,88661.0,155.43,155.66,155.42,155.63,88661.0
2022-09-19 10:45:00,155.63,155.75,155.62,155.72,79675.0,155.63,155.75,155.62,155.72,79675.0
2022-09-19 10:50:00,155.71,155.78,155.65,155.75,23067.0,155.71,155.78,155.65,155.75,23067.0
2022-09-19 10:55:00,155.75,155.83,155.69,155.71,90967.0,155.75,155.83,155.69,155.71,90967.0
2022-09-19 11:00:00,155.75,156.02,155.73,155.87,133558.0,155.75,156.02,155.73,155.87,133558.0
2022-09-19 11:05:00,155.87,155.95,155.85,155.9,88408.0,155.87,155.95,155.85,155.9,88408.0
2022-09-19 11:10:00,155.91,156.01,155.89,155.99,40770.0,155.91,156.01,155.89,155.99,40770.0
2022-09-19 11:15:00,156.01,156.04,155.9,155.9,49860.0,156.01,156.04,155.9,155.9,49860.0
2022-09-19 11:20:00,155.92,155.96,155.83,155.91,40201.0,155.92,155.96,155.83,155.91,40201.0
2022-09-19 11:25:00,155.9,155.96,155.85,155.89,42360.0,155.9,155.96,155.85,155.89,42360.0
2022-09-19 11:30:00,155.89,155.89,155.74,155.77,65883.0,155.89,155.89,155.74,155.77,65883.0
2022-09-19 11:35:00,155.77,155.77,155.71,155.72,32188.0,155.77,155.77,155.71,155.72,32188.0
2022-09-19 11:40:00,155.71,155.74,155.69,155.72,43262.0,155.71,155.74,155.69,155.72,43262.0
2022-09-19 11:45:00,155.72,155.76,155.67,155.68,132014.0,155.72,155.76,155.67,155.68,132014.0
2022-09-19 11:50:00,155.69,155.82,155.67,155.7,78197.0,155.69,155.82,155.67,155.7,78197.0
2022-09-19 11:55:00,155.7,155.71,155.6,155.6,30023.0,155.7,155.71,155.6,155.6,30023.0
2022-09-19 12:00:00,155.62,155.68,155.59,155.64,36447.0,155.62,155.68,155.59,155.64,36447.0
2022-09-19 12:05:00,155.64,155.68,155.58,155.63,58854.0,155.64,155.68,155.58,155.63,58854.0
2022-09-19 12:10:00,155.63,155.75,155.63,155.69,74835.0,155.63,155.75,155.63,155.69,74835.0
2022-09-19 12:15:00,155.69,155.71,155.63,155.66,30036.0,155.69,155.71,155.63,155.66,30036.0
2022-09-19 12:20:00,155.66,155.67,155.56,155.6,20186.0,155.66,155.67,155.56,155.6,20186.0
2022-09-19 12:25:00,155.6,155.61,155.57,155.58,24383.0,155.6,155.61,155.57,155.58,24383.0
2022-09-19 12:30:00,155.57,155.62,155.52,155.61,56483.0,155.57,155.62,155.52,155.61,56483.0
2022-09-19 12:35:00,155.61,155.62,155.51,155.53,32898.0,155.61,155.62,155.51,155.53,32898.0
2022-09-19 12:40:00,155.55,155.6,155.49,155.57,27530.0,155.55,155.6,155.49,155.57,27530.0
2022-09-19 12:45:00,155.59,155.63,155.56,155.59,43372.0,155.59,155.63,155.56,155.59,43372.0
2022-09-19 12:50:00,155.59,155.67,155.55,155.67,27666.0,155.59,155.67,155.55,155.67,27666.0
2022-09-19 12:55:00,155.66,155.66,155.58,155.62,28955.0,155.66,155.66,155.58,155.62,28955.0
2022-09-19 13:00:00,155.6,155.64,155.58,155.58,14987.0,155.6,155.64,155.58,155.58,14987.0
2022-09-19 13:05:00,155.58,155.67,155.58,155.6,18880.0,155.58,155.67,155.58,155.6,18880.0
2022-09-19 13:10:00,155.59,155.59,155.44,155.49,33944.0,155.59,155.59,155.44,155.49,33944.0
2022-09-19 13:15:00,155.49,155.52,155.47,155.52,50222.0,155.49,155.52,155.47,155.52,50222.0
2022-09-19 13:20:00,155.52,155.55,155.48,155.53,42855.0,155.52,155.55,155.48,155.53,42855.0
2022-09-19 13:25:00,155.52,155.55,155.42,155.48,47695.0,155.52,155.55,155.42,155.48,47695.0
2022-09-19 13:30:00,155.5,155.6,155.49,155.49,38853.0,155.5,155.6,155.49,155.49,38853.0
2022-09-19 13:35:00,155.5,155.53,155.46,155.51,38142.0,155.5,155.53,155.46,155.51,38142.0
2022-09-19 13:40:00,155.51,155.58,155.48,155.58,25386.0,155.51,155.58,155.48,155.58,25386.0
2022-09-19 13:45:00,155.57,155.63,155.56,155.61,17615.0,155.57,155.63,155.56,155.61,17615.0
2022-09-19 13:50:00,155.6,155.61,155.56,155.57,27252.0,155.6,155.61,155.56,155.57,27252.0
2022-09-19 13:55:00,155.57,155.64,155.57,155.61,44982.0,155.57,155.64,155.57,155.61,44982.0
2022-09-19 14:00:00,155.61,155.64,155.55,155.56,31118.0,155.61,155.64,155.55,155.56,31118.0
2022-09-19 14:05:00,155.57,155.62,155.54,155.61,30965.0,155.57,155.62,155.54,155.61,30965.0
2022-09-19 14:10:00,155.6,155.62,155.53,155.53,40714.0,155.6,155.62,155.53,155.53,40714.0
2022-09-19 14:15:00,155.52,155.59,155.5,155.52,64800.0,155.52,155.59,155.5,155.52,64800.0
2022-09-19 14:20:00,155.52,155.55,155.5,155.52,34776.0,155.52,155.55,155.5,155.52,34776.0
2022-09-19 14:25:00,155.53,155.61,155.51,155.56,24883.0,155.53,155.61,155.51,155.56,24883.0
2022-09-19 14:30:00,155.56,155.6,155.53,155.57,19451.0,155.56,155.6,155.53,155.57,19451.0
2022-09-19 14:35:00,155.57,155.69,155.55,155.68,27884.0,155.57,155.69,155.55,155.68,27884.0
2022-09-19 14:40:00,155.67,155.67,155.59,155.59,34694.0,155.67,155.67,155.59,155.59,34694.0
2022-09-19 14:45:00,155.6,155.7,155.6,155.7,26784.0,155.6,155.7,155.6,155.7,26784.0
2022-09-19 14:50:00,155.7,155.72,155.63,155.64,71163.0,155.7,155.72,155.63,155.64,71163.0
2022-09-19 14:55:00,155.64,155.67,155.61,155.62,73681.0,155.64,155.67,155.61,155.62,73681.0
2022-09-19 15:00:00,155.63,155.78,155.63,155.75,46886.0,155.63,155.78,155.63,155.75,46886.0
2022-09-19 15:05:00,155.75,155.83,155.74,155.81,34261.0,155.75,155.83,155.74,155.81,34261.0
2022-09-19 15:10:00,155.81,155.88,155.8,155.83,27303.0,155.81,155.88,155.8,155.83,27303.0
2022-09-19 15:15:00,155.84,155.9,155.84,155.89,22470.0,155.84,155.9,155.84,155.89,22470.0
2022-09-19 15:20:00,155.88,155.92,155.87,155.88,11562.0,155.88,155.92,155.87,155.88,11562.0
2022-09-19 15:25:00,155.89,155.91,155.86,155.87,19009.0,155.89,155.91,155.86,155.87,19009.0
2022-09-19 15:30:00,155.87,155.89,155.82,155.82,13619.0,155.87,155.89,155.82,155.82,13619.0
2022-09-19 15:35:00,155.83,155.92,155.82,155.9,37687.0,155.83,155.92,155.82,155.9,37687.0
2022-09-19 15:40:00,155.9,155.94,155.89,155.92,42334.0,155.9,155.94,155.89,155.92,42334.0
2022-09-19 15:45:00,155.92,155.98,155.91,155.97,29724.0,155.92,155.98,155.91,155.97,29724.0
2022-09-19 15:50:00,155.97,155.97,155.89,155.92,85232.0,155.97,155.97,155.89,155.92,85232.0
2022-09-19 15:55:00,155.91,155.98,155.88,155.96,155505.0,155.91,155.98,155.88,155.96,155505.0
2022-09-20 09:30:00,155.05,155.06,154.84,154.9,571149.0,155.05,155.06,154.84,154.9,571149.0
2022-09-20 09:35:00,154.88,154.88,154.65,154.67,368849.0,154.88,154.88,154.65,154.67,368849.0
2022-09-20 09:40:00,154.67,154.85,154.59,154.81,97206.0,154.67,154.85,154.59,154.81,97206.0
2022-09-20 09:45:00,154.82,155.04,154.81,155.01,61351.0,154.82,155.04,154.81,155.01,61351.0
2022-09-20 09:50:00,154.99,155.02,154.84,154.94,53519.0,154.99,155.02,154.84,154.94,53519.0
2022-09-20 09:55:00,154.94,155.17,154.94,155.1,81849.0,154.94,155.17,154.94,155.1,81849.0
2022-09-20 10:00:00,155.09,155.12,154.91,154.94,123187.0,155.09,155.12,154.91,154.94,123187.0
2022-09-20 10:05:00,154.93,155.13,154.9,155.09,68564.0,154.93,155.13,154.9,155.09,68564.0
2022-09-20 10:10:00,155.11,155.11,154.9,154.91,73646.0,155.11,155.11,154.9,154.91,73646.0
2022-09-20 10:15:00,154.92,154.98,154.82,154.83,63625.0,154.92,154.98,154.82,154.83,63625.0
2022-09-20 10:20:00,154.81,154.94,154.79,154.89,59806.0,154.81,154.94,154.79,154.89,59806.0
2022-09-20 10:25:00,154.89,155.06,154.85,155.01,47480.0,154.89,155.06,154.85,155.01,47480.0
2022-09-20 10:30:00,155.0,155.03,154.77,154.83,44334.0,155.0,155.03,154.77,154.83,44334.0
2022-09-20 10:35:00,154.81,154.83,154.67,154.74,41291.0,154.81,154.83,154.67,154.74,41291.0
2022-09-20 10:40:00,154.71,154.93,154.7,154.89,96432.0,154.71,154.93,154.7,154.89,96432.0
2022-09-20 10:45:00,154.89,154.97,154.83,154.95,36044.0,154.89,154.97,154.83,154.95,36044.0
2022-09-20 10:50:00,154.95,155.11,154.95,155.08,66757.0,154.95,155.11,154.95,155.08,66757.0
2022-09-20 10:55:00,155.1,155.17,155.06,155.1,65799.0,155.1,155.17,155.06,155.1,65799.0
2022-09-20 11:00:00,155.09,155.13,155.02,155.09,40595.0,155.09,155.13,155.02,155.09,40595.0
2022-09-20 11:05:00,155.1,155.23,155.1,155.21,42665.0,155.1,155.23,155.1,155.21,42665.0
2022-09-20 11:10:00,155.18,155.23,155.12,155.19,40668.0,155.18,155.23,155.12,155.19,40668.0
2022-09-20 11:15:00,155.2,155.22,155.08,155.1,57594.0,155.2,155.22,155.08,155.1,57594.0
2022-09-20 11:20:00,155.09,155.15,155.05,155.06,21582.0,155.09,155.15,155.05,155.06,21582.0
2022-09-20 11:25:00,155.06,155.06,155.03,155.04,43354.0,155.06,155.06,155.03,155.04,43354.0
2022-09-20 11:30:00,155.04,155.1,155.0,155.09,62348.0,155.04,155.1,155.0,155.09,62348.0
2022-09-20 11:35:00,155.09,155.1,155.0,155.03,31999.0,155.09,155.1,155.0,155.03,31999.0
2022-09-20 11:40:00,155.02,155.09,155.01,155.09,23681.0,155.02,155.09,155.01,155.09,23681.0
2022-09-20 11:45:00,155.09,155.11,154.99,155.01,30552.0,155.09,155.11,154.99,155.01,30552.0
2022-09-20 11:50:00,155.02,155.16,154.98,155.15,41950.0,155.02,155.16,154.98,155.15,41950.0
2022-09-20 11:55:00,155.16,155.18,155.1,155.12,21975.0,155.16,155.18,155.1,155.12,21975.0
2022-09-20 12:00:00,155.12,155.13,155.05,155.07,37267.0,155.12,155.13,155.05,155.07,37267.0
2022-09-20 12:05:00,155.07,155.09,155.0,155.03,33765.0,155.07,155.09,155.0,155.03,33765.0
2022-09-20 12:10:00,155.03,155.03,154.96,154.98,31721.0,155.03,155.03,154.96,154.98,31721.0
2022-09-20 12:15:00,154.97,154.99,154.89,154.93,75352.0,154.97,154.99,154.89,154.93,75352.0
2022-09-20 12:20:00,154.94,154.99,154.92,154.94,21586.0,154.94,154.99,154.92,154.94,21586.0
2022-09-20 12:25:00,154.94,154.96,154.89,154.93,24428.0,154.94,154.96,154.89,154.93,24428.0
2022-09-20 12:30:00,154.93,154.96,154.9,154.94,9967.0,154.93,154.96,154.9,154.94,9967.0
2022-09-20 12:35:00,154.93,154.99,154.93,154.98,15588.0,154.93,154.99,154.93,154.98,15588.0
2022-09-20 12:40:00,155.0,155.02,154.94,154.96,33262.0,155.0,155.02,154.94,154.96,33262.0
2022-09-20 12:45:00,154.97,155.01,154.92,154.99,28431.0,154.97,155.01,154.92,154.99,28431.0
2022-09-20 12:50:00,154.99,155.01,154.95,154.98,15549.0,154.99,155.01,154.95,154.98,15549.0
2022-09-20 12:55:00,154.99,155.01,154.97,154.97,13027.0,154.99,155.01,154.97,154.97,13027.0
2022-09-20 13:00:00,155.0,155.04,154.94,155.01,95623.0,155.0,155.04,154.94,155.01,95623.0
2022-09-20 13:05:00,155.03,155.13,155.0,155.12,60159.0,155.03,155.13,155.0,155.12,60159.0
2022-09-20 13:10:00,155.11,155.17,155.11,155.13,18513.0,155.11,155.17,155.11,155.13,18513.0
2022-09-20 13:15:00,155.13,155.14,155.06,155.09,45485.0,155.13,155.14,155.06,155.09,45485.0
2022-09-20 13:20:00,155.09,155.09,154.96,154.97,53534.0,155.09,155.09,154.96,154.97,53534.0
2022-09-20 13:25:00,154.96,154.98,154.84,154.87,49435.0,154.96,154.98,154.84,154.87,49435.0
2022-09-20 13:30:00,154.86,154.88,154.75,154.84,33700.0,154.86,154.88,154.75,154.84,33700.0
2022-09-20 13:35:00,154.85,155.05,154.84,154.98,18424.0,154.85,155.05,154.84,154.98,18424.0
2022-09-20 13:40:00,154.98,155.09,154.96,155.03,39100.0,154.98,155.09,154.96,155.03,39100.0
2022-09-20 13:45:00,155.03,155.04,154.97,155.0,27107.0,155.03,155.04,154.97,155.0,27107.0
2022-09-20 13:50:00,155.01,155.11,155.01,155.09,55030.0,155.01,155.11,155.01,155.09,55030.0
2022-09-20 13:55:00,155.11,155.12,155.02,155.07,23923.0,155.11,155.12,155.02,155.07,23923.0
2022-09-20 14:00:00,155.06,155.14,155.05,155.13,10152.0,155.06,155.14,155.05,155.13,10152.0
2022-09-20 14:05:00,155.13,155.14,155.06,155.12,26457.0,155.13,155.14,155.06,155.12,26457.0
2022-09-20 14:10:00,155.11,155.11,155.0,155.03,16152.0,155.11,155.11,155.0,155.03,16152.0
2022-09-20 14:15:00,155.02,155.03,154.98,155.02,34202.0,155.02,155.03,154.98,155.02,34202.0
2022-09-20 14:20:00,155.01,155.13,155.0,155.09,28235.0,155.01,155.13,155.0,155.09,28235.0
2022-09-20 14:25:00,155.08,155.09,155.03,155.05,14910.0,155.08,155.09,155.03,155.05,14910.0
2022-09-20 14:30:00,155.04,155.05,154.9,154.9,20273.0,155.04,155.05,154.9,154.9,20273.0
2022-09-20 14:35:00,154.91,154.97,154.88,154.9,44854.0,154.91,154.97,154.88,154.9,44854.0
2022-09-20 14:40:00,154.89,154.98,154.88,154.97,28121.0,154.89,154.98,154.88,154.97,28121.0
2022-09-20 14:45:00,154.97,155.07,154.96,155.01,36641.0,154.97,155.07,154.96,155.01,36641.0
2022-09-20 14:50:00,155.01,155.04,154.98,155.01,13474.0,155.01,155.04,154.98,155.01,13474.0
2022-09-20 14:55:00,155.02,155.06,154.96,154.97,30263.0,155.02,155.06,154.96,154.97,30263.0
2022-09-20 15:00:00,154.97,155.04,154.96,155.03,38478.0,154.97,155.04,154.96,155.03,38478.0
2022-09-20 15:05:00,155.03,155.04,154.93,154.95,49990.0,155.03,155.04,154.93,154.95,49990.0
2022-09-20 15:10:00,154.95,155.02,154.94,155.0,51472.0,154.95,155.02,154.94,155.0,51472.0
2022-09-20 15:15:00,155.01,155.04,154.96,155.02,59521.0,155.01,155.04,154.96,155.02,59521.0
2022-09-20 15:20:00,155.01,155.06,154.99,154.99,29920.0,155.01,155.06,154.99,154.99,29920.0
2022-09-20 15:25:00,155.0,155.05,154.99,155.03,45588.0,155.0,155.05,154.99,155.03,45588.0
2022-09-20 15:30:00,155.03,155.14,155.01,155.13,28480.0,155.03,155.14,155.01,155.13,28480.0
2022-09-20 15:35:00,155.13,155.2,155.09,155.09,73598.0,155.13,155.2,155.09,155.09,73598.0
2022-09-20 15:40:00,155.09,155.1,155.02,155.09,63861.0,155.09,155.1,155.02,155.09,63861.0
2022-09-20 15:45:00,155.09,155.11,155.05,155.1,62898.0,155.09,155.11,155.05,155.1,62898.0
2022-09-20 15:50:00,155.09,155.12,155.05,155.08,103463.0,155.09,155.12,155.05,155.08,103463.0
2022-09-20 15:55:00,155.09,155.09,155.0,155.08,164977.0,155.09,155.09,155.0,155.08,164977.0
2022-09-21 09:30:00,155.97,155.97,155.73,155.78,124125.0,155.97,155.97,155.73,155.78,124125.0
2022-09-21 09:35:00,155.76,155.87,155.74,155.83,98965.0,155.76,155.87,155.74,155.83,98965.0
2022-09-21 09:40:00,155.84,155.92,155.72,155.73,41136.0,155.84,155.92,155.72,155.73,41136.0
2022-09-21 09:45:00,155.73,155.97,155.68,155.93,63920.0,155.73,155.97,155.68,155.93,63920.0
2022-09-21 09:50:00,155.93,155.93,155.79,155.86,53651.0,155.93,155.93,155.79,155.86,53651.0
2022-09-21 09:55:00,155.85,155.87,155.7,155.72,53138.0,155.85,155.87,155.7,155.72,53138.0
2022-09-21 10:00:00,155.71,155.8,155.67,155.78,47862.0,155.71,155.8,155.67,155.78,47862.0
2022-09-21 10:05:00,155.79,155.8,155.64,155.77,50497.0,155.79,155.8,155.64,155.77,50497.0
2022-09-21 10:10:00,155.78,155.8,155.65,155.72,159992.0,155.78,155.8,155.65,155.72,159992.0
2022-09-21 10:15:00,155.72,155.76,155.59,155.6,52659.0,155.72,155.76,155.59,155.6,52659.0
2022-09-21 10:20:00,155.61,155.65,155.55,155.59,43167.0,155.61,155.65,155.55,155.59,43167.0
2022-09-21 10:25:00,155.57,155.61,155.52,155.53,32696.0,155.57,155.61,155.52,155.53,32696.0
2022-09-21 10:30:00,155.53,155.54,155.28,155.37,51717.0,155.53,155.54,155.28,155.37,51717.0
2022-09-21 10:35:00,155.35,155.35,155.23,155.3,58082.0,155.35,155.35,155.23,155.3,58082.0
2022-09-21 10:40:00,155.29,155.32,155.19,155.25,50435.0,155.29,155.32,155.19,155.25,50435.0
2022-09-21 10:45:00,155.22,155.43,155.2,155.43,24635.0,155.22,155.43,155.2,155.43,24635.0
2022-09-21 10:50:00,155.41,155.41,155.29,155.3,84172.0,155.41,155.41,155.29,155.3,84172.0
2022-09-21 10:55:00,155.32,155.35,155.27,155.34,6278.0,155.32,155.35,155.27,155.34,6278.0
2022-09-21 11:00:00,155.37,155.37,155.2,155.22,29132.0,155.37,155.37,155.2,155.22,29132.0
2022-09-21 11:05:00,155.2,155.27,155.14,155.27,26097.0,155.2,155.27,155.14,155.27,26097.0
2022-09-21 11:10:00,155.26,155.35,155.24,155.33,13608.0,155.26,155.35,155.24,155.33,13608.0
2022-09-21 11:15:00,155.33,155.35,155.25,155.27,15861.0,155.33,155.35,155.25,155.27,15861.0
2022-09-21 11:20:00,155.28,155.32,155.22,155.27,48221.0,155.28,155.32,155.22,155.27,48221.0
2022-09-21 11:25:00,155.25,155.34,155.24,155.28,282273.0,155.25,155.34,155.24,155.28,282273.0
2022-09-21 11:30:00,155.28,155.3,155.26,155.29,10766.0,155.28,155.3,155.26,155.29,10766.0
2022-09-21 11:35:00,155.28,155.29,155.23,155.27,26855.0,155.28,155.29,155.23,155.27,26855.0
2022-09-21 11:40:00,155.27,155.45,155.27,155.38,30834.0,155.27,155.45,155.27,155.38,30834.0
2022-09-21 11:45:00,155.36,155.4,155.3,155.3,36023.0,155.36,155.4,155.3,155.3,36023.0
2022-09-21 11:50:00,155.29,155.31,155.25,155.26,30868.0,155.29,155.31,155.25,155.26,30868.0
2022-09-21 11:55:00,155.26,155.3,155.25,155.3,33449.0,155.26,155.3,155.25,155.3,33449.0
2022-09-21 12:00:00,155.29,155.29,155.22,155.24,22874.0,155.29,155.29,155.22,155.24,22874.0
2022-09-21 12:05:00,155.25,155.29,155.24,155.25,15011.0,155.25,155.29,155.24,155.25,15011.0
2022-09-21 12:10:00,155.25,155.28,155.24,155.26,15033.0,155.25,155.28,155.24,155.26,15033.0
2022-09-21 12:15:00,155.26,155.32,155.25,155.31,12800.0,155.26,155.32,155.25,155.31,12800.0
2022-09-21 12:20:00,155.31,155.34,155.28,155.32,13368.0,155.31,155.34,155.28,155.32,13368.0
2022-09-21 12:25:00,155.31,155.33,155.3,155.32,8862.0,155.31,155.33,155.3,155.32,8862.0
2022-09-21 12:30:00,155.31,155.31,155.26,155.28,13889.0,155.31,155.31,155.26,155.28,13889.0
2022-09-21 12:35:00,155.28,155.29,155.19,155.21,23719.0,155.28,155.29,155.19,155.21,23719.0
2022-09-21 12:40:00,155.22,155.24,155.17,155.18,9853.0,155.22,155.24,155.17,155.18,9853.0
2022-09-21 12:45:00,155.18,155.22,155.16,155.21,9822.0,155.18,155.22,155.16,155.21,9822.0
2022-09-21 12:50:00,155.22,155.23,155.13,155.14,35626.0,155.22,155.23,155.13,155.14,35626.0
2022-09-21 12:55:00,155.13,155.14,155.06,155.1,65623.0,155.13,155.14,155.06,155.1,65623.0
2022-09-21 13:00:00,155.08,155.11,155.05,155.08,36063.0,155.08,155.11,155.05,155.08,36063.0
2022-09-21 13:05:00,155.08,155.1,155.05,155.09,15597.0,155.08,155.1,155.05,155.09,15597.0
2022-09-21 13:10:00,155.09,155.16,155.07,155.15,22979.0,155.09,155.16,155.07,155.15,22979.0
2022-09-21 13:15:00,155.15,155.2,155.11,155.2,30903.0,155.15,155.2,155.11,155.2,30903.0
2022-09-21 13:20:00,155.2,155.35,155.19,155.35,45810.0,155.2,155.35,155.19,155.35,45810.0
2022-09-21 13:25:00,155.35,155.37,155.3,155.31,45618.0,155.35,155.37,155.3,155.31,45618.0
2022-09-21 13:30:00,155.3,155.43,155.3,155.43,69731.0,155.3,155.43,155.3,155.43,69731.0
2022-09-21 13:35:00,155.43,155.46,155.39,155.45,56954.0,155.43,155.46,155.39,155.45,56954.0
2022-09-21 13:40:00,155.44,155.44,155.41,155.42,27060.0,155.44,155.44,155.41,155.42,27060.0
2022-09-21 13:45:00,155.42,155.53,155.42,155.53,21762.0,155.42,155.53,155.42,155.53,21762.0
2022-09-21 13:50:00,155.53,155.61,155.53,155.54,25568.0,155.53,155.61,155.53,155.54,25568.0
2022-09-21 13:55:00,155.53,155.54,155.31,155.4,29307.0,155.53,155.54,155.31,155.4,29307.0
2022-09-21 14:00:00,155.25,155.25,154.36,154.54,116574.0,155.25,155.25,154.36,154.54,116574.0
2022-09-21 14:05:00,154.42,154.69,154.01,154.53,141317.0,154.42,154.69,154.01,154.53,141317.0
2022-09-21 14:10:00,154.55,154.7,154.43,154.57,93857.0,154.55,154.7,154.43,154.57,93857.0
2022-09-21 14:15:00,154.49,155.2,154.47,154.82,125330.0,154.49,155.2,154.47,154.82,125330.0
2022-09-21 14:20:00,154.78,155.16,154.78,155.12,105310.0,154.78,155.16,154.78,155.12,105310.0
2022-09-21 14:25:00,155.11,155.25,155.01,155.09,162137.0,155.11,155.25,155.01,155.09,162137.0
2022-09-21 14:30:00,155.12,156.44,154.87,156.33,378630.0,155.12,156.44,154.87,156.33,378630.0
2022-09-21 14:35:00,156.34,156.74,156.09,156.15,219677.0,156.34,156.74,156.09,156.15,219677.0
2022-09-21 14:40:00,156.16,156.9,155.95,156.85,224812.0,156.16,156.9,155.95,156.85,224812.0
2022-09-21 14:45:00,156.87,157.23,156.31,156.47,213959.0,156.87,157.23,156.31,156.47,213959.0
2022-09-21 14:50:00,156.52,157.25,156.21,157.19,146593.0,156.52,157.25,156.21,157.19,146593.0
2022-09-21 14:55:00,157.19,157.24,156.85,157.05,126120.0,157.19,157.24,156.85,157.05,126120.0
2022-09-21 15:00:00,157.07,157.22,156.77,156.87,120457.0,157.07,157.22,156.77,156.87,120457.0
2022-09-21 15:05:00,156.91,157.1,156.74,156.78,86647.0,156.91,157.1,156.74,156.78,86647.0
2022-09-21 15:10:00,156.75,157.1,156.31,157.06,182917.0,156.75,157.1,156.31,157.06,182917.0
2022-09-21 15:15:00,157.06,157.12,156.78,156.81,271335.0,157.06,157.12,156.78,156.81,271335.0
2022-09-21 15:20:00,156.81,156.83,156.58,156.73,94083.0,156.81,156.83,156.58,156.73,94083.0
2022-09-21 15:25:00,156.72,156.73,156.31,156.41,85301.0,156.72,156.73,156.31,156.41,85301.0
2022-09-21 15:30:00,156.4,156.4,156.0,156.28,158443.0,156.4,156.4,156.0,156.28,158443.0
2022-09-21 15:35:00,156.24,156.26,155.99,156.0,135436.0,156.24,156.26,155.99,156.0,135436.0
2022-09-21 15:40:00,156.0,156.17,155.71,155.74,133020.0,156.0,156.17,155.71,155.74,133020.0
2022-09-21 15:45:00,155.72,155.85,155.53,155.62,121875.0,155.72,155.85,155.53,155.62,121875.0
2022-09-21 15:50:00,155.64,155.77,155.59,155.71,120044.0,155.64,155.77,155.59,155.71,120044.0
2022-09-21 15:55:00,155.7,155.92,155.65,155.79,222513.0,155.7,155.92,155.65,155.79,222513.0
2022-09-22 09:30:00,156.26,156.48,156.25,156.35,134011.0,156.26,156.48,156.25,156.35,134011.0
2022-09-22 09:35:00,156.36,156.44,156.1,156.13,94036.0,156.36,156.44,156.1,156.13,94036.0
2022-09-22 09:40:00,156.14,156.17,155.7,155.74,136121.0,156.14,156.17,155.7,155.74,136121.0
2022-09-22 09:45:00,155.72,155.91,155.7,155.81,56115.0,155.72,155.91,155.7,155.81,56115.0
2022-09-22 09:50:00,155.8,156.03,155.79,155.87,284826.0,155.8,156.03,155.79,155.87,284826.0
2022-09-22 09:55:00,155.88,156.02,155.77,155.85,62266.0,155.88,156.02,155.77,155.85,62266.0
2022-09-22 10:00:00,155.82,155.86,155.59,155.69,92280.0,155.82,155.86,155.59,155.69,92280.0
2022-09-22 10:05:00,155.68,155.88,155.61,155.85,60969.0,155.68,155.88,155.61,155.85,60969.0
2022-09-22 10:10:00,155.85,156.1,155.79,156.09,75968.0,155.85,156.1,155.79,156.09,75968.0
2022-09-22 10:15:00,156.08,156.16,155.94,156.06,65789.0,156.08,156.16,155.94,156.06,65789.0
2022-09-22 10:20:00,156.08,156.13,155.91,156.03,49870.0,156.08,156.13,155.91,156.03,49870.0
2022-09-22 10:25:00,156.02,156.28,156.01,156.28,47922.0,156.02,156.28,156.01,156.28,47922.0
2022-09-22 10:30:00,156.26,156.29,155.88,155.94,48181.0,156.26,156.29,155.88,155.94,48181.0
2022-09-22 10:35:00,155.98,156.0,155.87,155.91,44516.0,155.98,156.0,155.87,155.91,44516.0
2022-09-22 10:40:00,155.91,155.93,155.7,155.72,86347.0,155.91,155.93,155.7,155.72,86347.0
2022-09-22 10:45:00,155.72,155.82,155.7,155.76,65541.0,155.72,155.82,155.7,155.76,65541.0
2022-09-22 10:50:00,155.75,155.76,155.59,155.63,175961.0,155.75,155.76,155.59,155.63,175961.0
2022-09-22 10:55:00,155.63,155.74,155.57,155.6,80321.0,155.63,155.74,155.57,155.6,80321.0
2022-09-22 11:00:00,155.6,155.7,155.56,155.63,81686.0,155.6,155.7,155.56,155.63,81686.0
2022-09-22 11:05:00,155.63,155.78,155.63,155.75,37301.0,155.63,155.78,155.63,155.75,37301.0
2022-09-22 11:10:00,155.74,155.74,155.46,155.48,140884.0,155.74,155.74,155.46,155.48,140884.0
2022-09-22 11:15:00,155.5,155.53,155.36,155.45,133422.0,155.5,155.53,155.36,155.45,133422.0
2022-09-22 11:20:00,155.44,155.49,155.31,155.37,84500.0,155.44,155.49,155.31,155.37,84500.0
2022-09-22 11:25:00,155.38,155.64,155.37,155.57,76712.0,155.38,155.64,155.37,155.57,76712.0
2022-09-22 11:30:00,155.58,155.78,155.52,155.73,51564.0,155.58,155.78,155.52,155.73,51564.0
2022-09-22 11:35:00,155.71,155.76,155.63,155.66,42952.0,155.71,155.76,155.63,155.66,42952.0
2022-09-22 11:40:00,155.64,155.68,155.53,155.55,87293.0,155.64,155.68,155.53,155.55,87293.0
2022-09-22 11:45:00,155.53,155.73,155.52,155.72,88678.0,155.53,155.73,155.52,155.72,88678.0
2022-09-22 11:50:00,155.71,155.79,155.65,155.65,78992.0,155.71,155.79,155.65,155.65,78992.0
2022-09-22 11:55:00,155.64,155.69,155.58,155.68,41933.0,155.64,155.69,155.58,155.68,41933.0
2022-09-22 12:00:00,155.67,155.76,155.66,155.71,27608.0,155.67,155.76,155.66,155.71,27608.0
2022-09-22 12:05:00,155.71,155.75,155.66,155.7,29031.0,155.71,155.75,155.66,155.7,29031.0
2022-09-22 12:10:00,155.7,155.72,155.6,155.72,22415.0,155.7,155.72,155.6,155.72,22415.0
2022-09-22 12:15:00,155.7,155.71,155.59,155.66,23995.0,155.7,155.71,155.59,155.66,23995.0
2022-09-22 12:20:00,155.67,155.77,155.6,155.73,49575.0,155.67,155.77,155.6,155.73,49575.0
2022-09-22 12:25:00,155.73,155.75,155.66,155.71,47787.0,155.73,155.75,155.66,155.71,47787.0
2022-09-22 12:30:00,155.68,155.72,155.64,155.7,29108.0,155.68,155.72,155.64,155.7,29108.0
2022-09-22 12:35:00,155.69,155.92,155.69,155.87,57961.0,155.69,155.92,155.69,155.87,57961.0
2022-09-22 12:40:00,155.87,155.91,155.81,155.86,36184.0,155.87,155.91,155.81,155.86,36184.0
2022-09-22 12:45:00,155.85,155.87,155.77,155.87,29966.0,155.85,155.87,155.77,155.87,29966.0
2022-09-22 12:50:00,155.87,156.14,155.87,156.0,45545.0,155.87,156.14,155.87,156.0,45545.0
2022-09-22 12:55:00,156.0,156.01,155.9,155.91,52328.0,156.0,156.01,155.9,155.91,52328.0
2022-09-22 13:00:00,155.91,155.97,155.84,155.86,44631.0,155.91,155.97,155.84,155.86,44631.0
2022-09-22 13:05:00,155.88,155.93,155.82,155.87,12909.0,155.88,155.93,155.82,155.87,12909.0
2022-09-22 13:10:00,155.88,155.94,155.86,155.87,34192.0,155.88,155.94,155.86,155.87,34192.0
2022-09-22 13:15:00,155.86,155.92,155.81,155.91,29536.0,155.86,155.92,155.81,155.91,29536.0
2022-09-22 13:20:00,155.91,155.92,155.85,155.85,11563.0,155.91,155.92,155.85,155.85,11563.0
2022-09-22 13:25:00,155.86,155.88,155.79,155.79,38679.0,155.86,155.88,155.79,155.79,38679.0
2022-09-22 13:30:00,155.79,155.88,155.79,155.86,19606.0,155.79,155.88,155.79,155.86,19606.0
2022-09-22 13:35:00,155.86,155.88,155.76,155.85,41213.0,155.86,155.88,155.76,155.85,41213.0
2022-09-22 13:40:00,155.83,155.87,155.7,155.71,22019.0,155.83,155.87,155.7,155.71,22019.0
2022-09-22 13:45:00,155.71,155.76,155.68,155.72,59031.0,155.71,155.76,155.68,155.72,59031.0
2022-09-22 13:50:00,155.74,155.82,155.73,155.8,34635.0,155.74,155.82,155.73,155.8,34635.0
2022-09-22 13:55:00,155.8,155.85,155.71,155.71,29629.0,155.8,155.85,155.71,155.71,29629.0
2022-09-22 14:00:00,155.72,155.74,155.56,155.57,31404.0,155.72,155.74,155.56,155.57,31404.0
2022-09-22 14:05:00,155.56,155.59,155.47,155.53,49422.0,155.56,155.59,155.47,155.53,49422.0
2022-09-22 14:10:00,155.53,155.55,155.46,155.47,38519.0,155.53,155.55,155.46,155.47,38519.0
2022-09-22 14:15:00,155.48,155.53,155.47,155.48,22175.0,155.48,155.53,155.47,155.48,22175.0
2022-09-22 14:20:00,155.47,155.52,155.47,155.5,20698.0,155.47,155.52,155.47,155.5,20698.0
2022-09-22 14:25:00,155.5,155.59,155.49,155.56,63186.0,155.5,155.59,155.49,155.56,63186.0
2022-09-22 14:30:00,155.56,155.65,155.53,155.62,28115.0,155.56,155.65,155.53,155.62,28115.0
2022-09-22 14:35:00,155.62,155.67,155.6,155.67,19146.0,155.62,155.67,155.6,155.67,19146.0
2022-09-22 14:40:00,155.68,155.72,155.67,155.69,45778.0,155.68,155.72,155.67,155.69,45778.0
2022-09-22 14:45:00,155.69,155.7,155.53,155.53,51828.0,155.69,155.7,155.53,155.53,51828.0
2022-09-22 14:50:00,155.53,155.71,155.52,155.67,48770.0,155.53,155.71,155.52,155.67,48770.0
2022-09-22 14:55:00,155.68,155.68,155.53,155.53,64429.0,155.68,155.68,155.53,155.53,64429.0
2022-09-22 15:00:00,155.54,155.67,155.54,155.59,45111.0,155.54,155.67,155.54,155.59,45111.0
2022-09-22 15:05:00,155.6,155.76,155.6,155.73,62599.0,155.6,155.76,155.6,155.73,62599.0
2022-09-22 15:10:00,155.75,155.79,155.73,155.76,43773.0,155.75,155.79,155.73,155.76,43773.0
2022-09-22 15:15:00,155.76,155.82,155.75,155.8,37942.0,155.76,155.82,155.75,155.8,37942.0
2022-09-22 15:20:00,155.8,155.82,155.75,155.77,44885.0,155.8,155.82,155.75,155.77,44885.0
2022-09-22 15:25:00,155.75,155.87,155.68,155.87,46066.0,155.75,155.87,155.68,155.87,46066.0
2022-09-22 15:30:00,155.87,155.95,155.81,155.82,63124.0,155.87,155.95,155.81,155.82,63124.0
2022-09-22 15:35:00,155.83,155.86,155.75,155.77,111167.0,155.83,155.86,155.75,155.77,111167.0
2022-09-22 15:40:00,155.77,155.77,155.73,155.75,82470.0,155.77,155.77,155.73,155.75,82470.0
2022-09-22 15:45:00,155.76,155.82,155.72,155.74,145856.0,155.76,155.82,155.72,155.74,145856.0
2022-09-22 15:50:00,155.74,155.76,155.69,155.75,66884.0,155.74,155.76,155.69,155.75,66884.0
2022-09-22 15:55:00,155.75,155.79,155.68,155.71,200190.0,155.75,155.79,155.68,155.71,200190.0
2022-09-23 09:30:00,153.93,154.0,153.64,153.68,232589.0,153.93,154.0,153.64,153.68,232589.0
2022-09-23 09:35:00,153.69,153.69,153.46,153.54,154926.0,153.69,153.69,153.46,153.54,154926.0
2022-09-23 09:40:00,153.54,153.58,153.41,153.49,122642.0,153.54,153.58,153.41,153.49,122642.0
2022-09-23 09:45:00,153.39,153.52,153.13,153.22,159794.0,153.39,153.52,153.13,153.22,159794.0
2022-09-23 09:50:00,153.2,153.42,153.12,153.24,118310.0,153.2,153.42,153.12,153.24,118310.0
2022-09-23 09:55:00,153.25,153.26,153.03,153.19,158070.0,153.25,153.26,153.03,153.19,158070.0
2022-09-23 10:00:00,153.19,153.37,153.07,153.22,144203.0,153.19,153.37,153.07,153.22,144203.0
2022-09-23 10:05:00,153.23,153.35,153.18,153.32,95193.0,153.23,153.35,153.18,153.32,95193.0
2022-09-23 10:10:00,153.31,153.39,153.14,153.19,106941.0,153.31,153.39,153.14,153.19,106941.0
2022-09-23 10:15:00,153.18,153.19,153.06,153.12,116868.0,153.18,153.19,153.06,153.12,116868.0
2022-09-23 10:20:00,153.12,153.13,152.88,153.05,337153.0,153.12,153.13,152.88,153.05,337153.0
2022-09-23 10:25:00,153.03,153.44,153.03,153.44,144623.0,153.03,153.44,153.03,153.44,144623.0
2022-09-23 10:30:00,153.42,153.42,153.14,153.14,114374.0,153.42,153.42,153.14,153.14,114374.0
2022-09-23 10:35:00,153.15,153.2,153.08,153.09,51723.0,153.15,153.2,153.08,153.09,51723.0
2022-09-23 10:40:00,153.1,153.19,153.07,153.1,128958.0,153.1,153.19,153.07,153.1,128958.0
2022-09-23 10:45:00,153.1,153.19,153.0,153.04,89793.0,153.1,153.19,153.0,153.04,89793.0
2022-09-23 10:50:00,153.04,153.12,152.96,153.05,145311.0,153.04,153.12,152.96,153.05,145311.0
2022-09-23 10:55:00,153.06,153.13,152.98,153.06,89433.0,153.06,153.13,152.98,153.06,89433.0
2022-09-23 11:00:00,153.06,153.24,153.05,153.24,104175.0,153.06,153.24,153.05,153.24,104175.0
2022-09-23 11:05:00,153.24,153.35,153.24,153.29,108210.0,153.24,153.35,153.24,153.29,108210.0
2022-09-23 11:10:00,153.29,153.32,153.08,153.1,90172.0,153.29,153.32,153.08,153.1,90172.0
2022-09-23 11:15:00,153.07,153.3,153.07,153.27,68497.0,153.07,153.3,153.07,153.27,68497.0
2022-09-23 11:20:00,153.27,153.38,153.24,153.38,62098.0,153.27,153.38,153.24,153.38,62098.0
2022-09-23 11:25:00,153.39,153.41,153.3,153.36,43010.0,153.39,153.41,153.3,153.36,43010.0
2022-09-23 11:30:00,153.35,153.58,153.34,153.55,100001.0,153.35,153.58,153.34,153.55,100001.0
2022-09-23 11:35:00,153.55,153.57,153.4,153.49,54582.0,153.55,153.57,153.4,153.49,54582.0
2022-09-23 11:40:00,153.49,153.59,153.44,153.56,46585.0,153.49,153.59,153.44,153.56,46585.0
2022-09-23 11:45:00,153.55,153.55,153.46,153.47,60994.0,153.55,153.55,153.46,153.47,60994.0
2022-09-23 11:50:00,153.5,153.55,153.43,153.45,50020.0,153.5,153.55,153.43,153.45,50020.0
2022-09-23 11:55:00,153.45,153.45,153.32,153.33,51615.0,153.45,153.45,153.32,153.33,51615.0
2022-09-23 12:00:00,153.33,153.35,153.29,153.35,64442.0,153.33,153.35,153.29,153.35,64442.0
2022-09-23 12:05:00,153.36,153.42,153.31,153.37,46022.0,153.36,153.42,153.31,153.37,46022.0
2022-09-23 12:10:00,153.38,153.42,153.33,153.42,49166.0,153.38,153.42,153.33,153.42,49166.0
2022-09-23 12:15:00,153.43,153.51,153.41,153.46,80840.0,153.43,153.51,153.41,153.46,80840.0
2022-09-23 12:20:00,153.47,153.52,153.37,153.38,148791.0,153.47,153.52,153.37,153.38,148791.0
2022-09-23 12:25:00,153.38,153.44,153.38,153.4,212195.0,153.38,153.44,153.38,153.4,212195.0
2022-09-23 12:30:00,153.4,153.4,153.28,153.32,70396.0,153.4,153.4,153.28,153.32,70396.0
2022-09-23 12:35:00,153.33,153.37,153.29,153.3,81058.0,153.33,153.37,153.29,153.3,81058.0
2022-09-23 12:40:00,153.31,153.32,153.27,153.28,45252.0,153.31,153.32,153.27,153.28,45252.0
2022-09-23 12:45:00,153.27,153.32,153.25,153.31,40553.0,153.27,153.32,153.25,153.31,40553.0
2022-09-23 12:50:00,153.32,153.43,153.3,153.38,167672.0,153.32,153.43,153.3,153.38,167672.0
2022-09-23 12:55:00,153.38,153.4,153.29,153.32,93367.0,153.38,153.4,153.29,153.32,93367.0
2022-09-23 13:00:00,153.32,153.44,153.3,153.39,44298.0,153.32,153.44,153.3,153.39,44298.0
2022-09-23 13:05:00,153.39,153.42,153.31,153.33,23957.0,153.39,153.42,153.31,153.33,23957.0
2022-09-23 13:10:00,153.32,153.35,153.24,153.33,41524.0,153.32,153.35,153.24,153.33,41524.0
2022-09-23 13:15:00,153.33,153.45,153.33,153.44,18637.0,153.33,153.45,153.33,153.44,18637.0
2022-09-23 13:20:00,153.45,153.52,153.41,153.5,202343.0,153.45,153.52,153.41,153.5,202343.0
2022-09-23 13:25:00,153.49,153.51,153.39,153.51,131377.0,153.49,153.51,153.39,153.51,131377.0
2022-09-23 13:30:00,153.52,153.54,153.33,153.37,83699.0,153.52,153.54,153.33,153.37,83699.0
2022-09-23 13:35:00,153.35,153.37,153.16,153.16,61854.0,153.35,153.37,153.16,153.16,61854.0
2022-09-23 13:40:00,153.17,153.18,153.06,153.1,97185.0,153.17,153.18,153.06,153.1,97185.0
2022-09-23 13:45:00,153.11,153.21,153.08,153.16,79058.0,153.11,153.21,153.08,153.16,79058.0
2022-09-23 13:50:00,153.15,153.18,153.12,153.15,18773.0,153.15,153.18,153.12,153.15,18773.0
2022-09-23 13:55:00,153.13,153.22,153.12,153.16,48332.0,153.13,153.22,153.12,153.16,48332.0
2022-09-23 14:00:00,153.16,153.18,153.09,153.15,35932.0,153.16,153.18,153.09,153.15,35932.0
2022-09-23 14:05:00,153.14,153.23,153.1,153.11,69752.0,153.14,153.23,153.1,153.11,69752.0
2022-09-23 14:10:00,153.11,153.14,153.04,153.08,59802.0,153.11,153.14,153.04,153.08,59802.0
2022-09-23 14:15:00,153.08,153.12,152.98,152.99,59498.0,153.08,153.12,152.98,152.99,59498.0
2022-09-23 14:20:00,153.0,153.1,152.99,153.09,92281.0,153.0,153.1,152.99,153.09,92281.0
2022-09-23 14:25:00,153.09,153.15,153.08,153.11,15342.0,153.09,153.15,153.08,153.11,15342.0
2022-09-23 14:30:00,153.11,153.14,153.01,153.03,104485.0,153.11,153.14,153.01,153.03,104485.0
2022-09-23 14:35:00,153.04,153.09,152.99,153.09,56051.0,153.04,153.09,152.99,153.09,56051.0
2022-09-23 14:40:00,153.06,153.1,153.04,153.04,26029.0,153.06,153.1,153.04,153.04,26029.0
2022-09-23 14:45:00,153.05,153.13,153.04,153.09,132013.0,153.05,153.13,153.04,153.09,132013.0
2022-09-23 14:50:00,153.05,153.06,152.93,152.93,63355.0,153.05,153.06,152.93,152.93,63355.0
2022-09-23 14:55:00,152.92,152.94,152.64,152.76,254446.0,152.92,152.94,152.64,152.76,254446.0
2022-09-23 15:00:00,152.76,152.98,152.75,152.94,72793.0,152.76,152.98,152.75,152.94,72793.0
2022-09-23 15:05:00,152.94,153.14,152.93,153.08,109933.0,152.94,153.14,152.93,153.08,109933.0
2022-09-23 15:10:00,153.09,153.1,152.92,152.94,69880.0,153.09,153.1,152.92,152.94,69880.0
2022-09-23 15:15:00,152.95,153.01,152.88,152.9,64314.0,152.95,153.01,152.88,152.9,64314.0
2022-09-23 15:20:00,152.9,153.01,152.87,152.96,92395.0,152.9,153.01,152.87,152.96,92395.0
2022-09-23 15:25:00,152.96,153.0,152.9,153.0,76156.0,152.96,153.0,152.9,153.0,76156.0
2022-09-23 15:30:00,152.99,153.05,152.93,152.99,74163.0,152.99,153.05,152.93,152.99,74163.0
2022-09-23 15:35:00,153.0,153.12,152.98,153.12,102864.0,153.0,153.12,152.98,153.12,102864.0
2022-09-23 15:40:00,153.12,153.17,153.1,153.16,118108.0,153.12,153.17,153.1,153.16,118108.0
2022-09-23 15:45:00,153.16,153.2,153.04,153.05,140247.0,153.16,153.2,153.04,153.05,140247.0
2022-09-23 15:50:00,153.05,153.09,153.01,153.07,209038.0,153.05,153.09,153.01,153.07,209038.0
2022-09-23 15:55:00,153.08,153.08,152.98,153.02,379673.0,153.08,153.08,152.98,153.02,379673.0
2022-09-26 09:30:00,153.22,153.45,153.11,153.31,144229.0,153.22,153.45,153.11,153.31,144229.0
2022-09-26 09:35:00,153.3,153.3,153.08,153.09,119377.0,153.3,153.3,153.08,153.09,119377.0
2022-09-26 09:40:00,153.1,153.15,153.0,153.01,81626.0,153.1,153.15,153.0,153.01,81626.0
2022-09-26 09:45:00,153.06,153.31,152.97,153.24,74993.0,153.06,153.31,152.97,153.24,74993.0
2022-09-26 09:50:00,153.22,153.29,153.19,153.22,78597.0,153.22,153.29,153.19,153.22,78597.0
2022-09-26 09:55:00,153.21,153.47,153.19,153.34,131289.0,153.21,153.47,153.19,153.34,131289.0
2022-09-26 10:00:00,153.35,153.36,153.07,153.18,113108.0,153.35,153.36,153.07,153.18,113108.0
2022-09-26 10:05:00,153.18,153.26,153.15,153.26,78636.0,153.18,153.26,153.15,153.26,78636.0
2022-09-26 10:10:00,153.24,153.3,153.06,153.26,76926.0,153.24,153.3,153.06,153.26,76926.0
2022-09-26 10:15:00,153.26,153.39,153.26,153.32,101333.0,153.26,153.39,153.26,153.32,101333.0
2022-09-26 10:20:00,153.33,153.51,153.32,153.47,90170.0,153.33,153.51,153.32,153.47,90170.0
2022-09-26 10:25:00,153.46,153.47,153.23,153.32,126030.0,153.46,153.47,153.23,153.32,126030.0
2022-09-26 10:30:00,153.31,153.37,153.2,153.22,86128.0,153.31,153.37,153.2,153.22,86128.0
2022-09-26 10:35:00,153.24,153.38,153.19,153.35,82629.0,153.24,153.38,153.19,153.35,82629.0
2022-09-26 10:40:00,153.37,153.38,153.15,153.18,72549.0,153.37,153.38,153.15,153.18,72549.0
2022-09-26 10:45:00,153.18,153.22,153.0,153.09,66183.0,153.18,153.22,153.0,153.09,66183.0
2022-09-26 10:50:00,153.08,153.25,153.0,153.15,71679.0,153.08,153.25,153.0,153.15,71679.0
2022-09-26 10:55:00,153.15,153.2,153.1,153.11,50520.0,153.15,153.2,153.1,153.11,50520.0
2022-09-26 11:00:00,153.11,153.21,153.05,153.16,63929.0,153.11,153.21,153.05,153.16,63929.0
2022-09-26 11:05:00,153.15,153.15,153.0,153.02,58995.0,153.15,153.15,153.0,153.02,58995.0
2022-09-26 11:10:00,153.01,153.11,152.95,153.11,69075.0,153.01,153.11,152.95,153.11,69075.0
2022-09-26 11:15:00,153.12,153.13,152.92,152.95,75513.0,153.12,153.13,152.92,152.95,75513.0
2022-09-26 11:20:00,152.95,153.0,152.84,152.9,71007.0,152.95,153.0,152.84,152.9,71007.0
2022-09-26 11:25:00,152.91,152.91,152.61,152.61,69681.0,152.91,152.91,152.61,152.61,69681.0
2022-09-26 11:30:00,152.62,152.68,152.52,152.52,149213.0,152.62,152.68,152.52,152.52,149213.0
2022-09-26 11:35:00,152.52,152.68,152.51,152.58,59895.0,152.52,152.68,152.51,152.58,59895.0
2022-09-26 11:40:00,152.57,152.58,152.34,152.35,36754.0,152.57,152.58,152.34,152.35,36754.0
2022-09-26 11:45:00,152.35,152.35,152.2,152.31,117465.0,152.35,152.35,152.2,152.31,117465.0
2022-09-26 11:50:00,152.27,152.32,152.22,152.25,87795.0,152.27,152.32,152.22,152.25,87795.0
2022-09-26 11:55:00,152.27,152.34,152.2,152.22,47743.0,152.27,152.34,152.2,152.22,47743.0
2022-09-26 12:00:00,152.2,152.28,152.03,152.07,82350.0,152.2,152.28,152.03,152.07,82350.0
2022-09-26 12:05:00,152.07,152.13,152.02,152.12,62928.0,152.07,152.13,152.02,152.12,62928.0
2022-09-26 12:10:00,152.1,152.22,152.1,152.19,61180.0,152.1,152.22,152.1,152.19,61180.0
2022-09-26 12:15:00,152.17,152.17,152.09,152.13,31354.0,152.17,152.17,152.09,152.13,31354.0
2022-09-26 12:20:00,152.12,152.13,151.99,152.02,60178.0,152.12,152.13,151.99,152.02,60178.0
2022-09-26 12:25:00,151.99,152.0,151.83,151.88,48863.0,151.99,152.0,151.83,151.88,48863.0
2022-09-26 12:30:00,151.87,151.92,151.63,151.64,67311.0,151.87,151.92,151.63,151.64,67311.0
2022-09-26 12:35:00,151.63,151.75,151.62,151.69,52283.0,151.63,151.75,151.62,151.69,52283.0
2022-09-26 12:40:00,151.65,151.72,151.6,151.64,49190.0,151.65,151.72,151.6,151.64,49190.0
2022-09-26 12:45:00,151.63,151.83,151.59,151.76,39473.0,151.63,151.83,151.59,151.76,39473.0
2022-09-26 12:50:00,151.75,151.96,151.72,151.94,53956.0,151.75,151.96,151.72,151.94,53956.0
2022-09-26 12:55:00,151.95,151.99,151.86,151.93,77874.0,151.95,151.99,151.86,151.93,77874.0
2022-09-26 13:00:00,151.91,151.93,151.75,151.77,74626.0,151.91,151.93,151.75,151.77,74626.0
2022-09-26 13:05:00,151.75,151.77,151.58,151.61,65082.0,151.75,151.77,151.58,151.61,65082.0
2022-09-26 13:10:00,151.6,151.61,151.4,151.42,81627.0,151.6,151.61,151.4,151.42,81627.0
2022-09-26 13:15:00,151.42,151.56,151.41,151.51,69570.0,151.42,151.56,151.41,151.51,69570.0
2022-09-26 13:20:00,151.52,151.55,151.4,151.44,30337.0,151.52,151.55,151.4,151.44,30337.0
2022-09-26 13:25:00,151.46,151.58,151.39,151.53,77511.0,151.46,151.58,151.39,151.53,77511.0
2022-09-26 13:30:00,151.53,151.63,151.13,151.2,144838.0,151.53,151.63,151.13,151.2,144838.0
2022-09-26 13:35:00,151.2,151.23,151.03,151.13,93948.0,151.2,151.23,151.03,151.13,93948.0
2022-09-26 13:40:00,151.15,151.23,151.11,151.16,27707.0,151.15,151.23,151.11,151.16,27707.0
2022-09-26 13:45:00,151.15,151.35,151.14,151.31,27796.0,151.15,151.35,151.14,151.31,27796.0
2022-09-26 13:50:00,151.3,151.43,151.29,151.38,90470.0,151.3,151.43,151.29,151.38,90470.0
2022-09-26 13:55:00,151.35,151.38,151.27,151.28,45652.0,151.35,151.38,151.27,151.28,45652.0
2022-09-26 14:00:00,151.29,151.44,151.26,151.44,30249.0,151.29,151.44,151.26,151.44,30249.0
2022-09-26 14:05:00,151.41,151.45,151.34,151.35,34253.0,151.41,151.45,151.34,151.35,34253.0
2022-09-26 14:10:00,151.35,151.43,151.3,151.41,30290.0,151.35,151.43,151.3,151.41,30290.0
2022-09-26 14:15:00,151.4,151.44,151.31,151.34,30844.0,151.4,151.44,151.31,151.34,30844.0
2022-09-26 14:20:00,151.31,151.32,151.2,151.22,50880.0,151.31,151.32,151.2,151.22,50880.0
2022-09-26 14:25:00,151.21,151.24,151.17,151.18,42299.0,151.21,151.24,151.17,151.18,42299.0
2022-09-26 14:30:00,151.18,151.34,151.17,151.28,29124.0,151.18,151.34,151.17,151.28,29124.0
2022-09-26 14:35:00,151.26,151.29,151.09,151.2,38720.0,151.26,151.29,151.09,151.2,38720.0
2022-09-26 14:40:00,151.22,151.26,151.13,151.19,58428.0,151.22,151.26,151.13,151.19,58428.0
2022-09-26 14:45:00,151.18,151.5,151.18,151.47,81278.0,151.18,151.5,151.18,151.47,81278.0
2022-09-26 14:50:00,151.47,151.53,151.39,151.43,103192.0,151.47,151.53,151.39,151.43,103192.0
2022-09-26 14:55:00,151.43,151.6,151.42,151.55,61747.0,151.43,151.6,151.42,151.55,61747.0
2022-09-26 15:00:00,151.54,151.92,151.54,151.8,137147.0,151.54,151.92,151.54,151.8,137147.0
2022-09-26 15:05:00,151.8,151.88,151.65,151.75,102009.0,151.8,151.88,151.65,151.75,102009.0
2022-09-26 15:10:00,151.76,151.76,151.6,151.61,58435.0,151.76,151.76,151.6,151.61,58435.0
2022-09-26 15:15:00,151.6,151.65,151.53,151.62,53165.0,151.6,151.65,151.53,151.62,53165.0
2022-09-26 15:20:00,151.58,151.6,151.51,151.52,40703.0,151.58,151.6,151.51,151.52,40703.0
2022-09-26 15:25:00,151.53,151.56,151.51,151.51,59976.0,151.53,151.56,151.51,151.51,59976.0
2022-09-26 15:30:00,151.52,151.52,151.38,151.39,121965.0,151.52,151.52,151.38,151.39,121965.0
2022-09-26 15:35:00,151.38,151.38,151.21,151.22,331695.0,151.38,151.38,151.21,151.22,331695.0
2022-09-26 15:40:00,151.21,151.27,151.21,151.26,165204.0,151.21,151.27,151.21,151.26,165204.0
2022-09-26 15:45:00,151.26,151.32,151.25,151.31,320466.0,151.26,151.32,151.25,151.31,320466.0
2022-09-26 15:50:00,151.31,151.46,151.27,151.38,211645.0,151.31,151.46,151.27,151.38,211645.0
2022-09-26 15:55:00,151.38,151.38,151.22,151.24,406815.0,151.38,151.38,151.22,151.24,406815.0
2022-09-27 09:30:00,152.25,152.55,152.21,152.55,212218.0,152.25,152.55,152.21,152.55,212218.0
2022-09-27 09:35:00,152.55,152.64,152.35,152.59,124258.0,152.55,152.64,152.35,152.59,124258.0
2022-09-27 09:40:00,152.57,152.73,152.4,152.45,97716.0,152.57,152.73,152.4,152.45,97716.0
2022-09-27 09:45:00,152.46,152.56,152.37,152.45,66675.0,152.46,152.56,152.37,152.45,66675.0
2022-09-27 09:50:00,152.46,152.73,152.39,152.67,53032.0,152.46,152.73,152.39,152.67,53032.0
2022-09-27 09:55:00,152.69,152.69,152.55,152.63,84422.0,152.69,152.69,152.55,152.63,84422.0
2022-09-27 10:00:00,152.64,152.64,152.06,152.27,159027.0,152.64,152.64,152.06,152.27,159027.0
2022-09-27 10:05:00,152.26,152.34,152.08,152.19,119354.0,152.26,152.34,152.08,152.19,119354.0
2022-09-27 10:10:00,152.19,152.35,152.12,152.32,172222.0,152.19,152.35,152.12,152.32,172222.0
2022-09-27 10:15:00,152.31,152.38,152.2,152.33,87052.0,152.31,152.38,152.2,152.33,87052.0
2022-09-27 10:20:00,152.32,152.44,152.28,152.42,73902.0,152.32,152.44,152.28,152.42,73902.0
2022-09-27 10:25:00,152.43,152.5,152.17,152.18,185810.0,152.43,152.5,152.17,152.18,185810.0
2022-09-27 10:30:00,152.19,152.47,152.18,152.35,94028.0,152.19,152.47,152.18,152.35,94028.0
2022-09-27 10:35:00,152.34,152.51,152.23,152.28,58356.0,152.34,152.51,152.23,152.28,58356.0
2022-09-27 10:40:00,152.27,152.53,152.22,152.53,148546.0,152.27,152.53,152.22,152.53,148546.0
2022-09-27 10:45:00,152.51,152.52,152.39,152.44,83687.0,152.51,152.52,152.39,152.44,83687.0
2022-09-27 10:50:00,152.44,152.49,152.28,152.33,122526.0,152.44,152.49,152.28,152.33,122526.0
2022-09-27 10:55:00,152.3,152.38,152.25,152.38,72579.0,152.3,152.38,152.25,152.38,72579.0
2022-09-27 11:00:00,152.37,152.38,152.21,152.35,53756.0,152.37,152.38,152.21,152.35,53756.0
2022-09-27 11:05:00,152.35,152.45,152.32,152.37,157233.0,152.35,152.45,152.32,152.37,157233.0
2022-09-27 11:10:00,152.39,152.4,152.24,152.26,59458.0,152.39,152.4,152.24,152.26,59458.0
2022-09-27 11:15:00,152.27,152.32,152.15,152.21,85127.0,152.27,152.32,152.15,152.21,85127.0
2022-09-27 11:20:00,152.2,152.22,152.02,152.02,102114.0,152.2,152.22,152.02,152.02,102114.0
2022-09-27 11:25:00,152.05,152.09,151.96,152.02,67152.0,152.05,152.09,151.96,152.02,67152.0
2022-09-27 11:30:00,151.99,152.18,151.98,152.13,60739.0,151.99,152.18,151.98,152.13,60739.0
2022-09-27 11:35:00,152.11,152.33,152.08,152.31,27918.0,152.11,152.33,152.08,152.31,27918.0
2022-09-27 11:40:00,152.32,152.54,152.26,152.45,110000.0,152.32,152.54,152.26,152.45,110000.0
2022-09-27 11:45:00,152.44,152.54,152.38,152.39,65593.0,152.44,152.54,152.38,152.39,65593.0
2022-09-27 11:50:00,152.39,152.44,152.2,152.25,50561.0,152.39,152.44,152.2,152.25,50561.0
2022-09-27 11:55:00,152.25,152.34,152.17,152.18,82117.0,152.25,152.34,152.17,152.18,82117.0
2022-09-27 12:00:00,152.19,152.2,152.0,152.09,63692.0,152.19,152.2,152.0,152.09,63692.0
2022-09-27 12:05:00,152.09,152.1,151.87,151.88,31556.0,152.09,152.1,151.87,151.88,31556.0
2022-09-27 12:10:00,151.87,151.92,151.8,151.88,27817.0,151.87,151.92,151.8,151.88,27817.0
2022-09-27 12:15:00,151.88,151.93,151.8,151.89,54874.0,151.88,151.93,151.8,151.89,54874.0
2022-09-27 12:20:00,151.89,151.98,151.86,151.92,35856.0,151.89,151.98,151.86,151.92,35856.0
2022-09-27 12:25:00,151.89,152.0,151.86,151.93,23823.0,151.89,152.0,151.86,151.93,23823.0
2022-09-27 12:30:00,151.91,152.05,151.89,152.04,16551.0,151.91,152.05,151.89,152.04,16551.0
2022-09-27 12:35:00,152.05,152.06,151.87,151.94,48721.0,152.05,152.06,151.87,151.94,48721.0
2022-09-27 12:40:00,151.93,151.99,151.87,151.87,36044.0,151.93,151.99,151.87,151.87,36044.0
2022-09-27 12:45:00,151.87,151.93,151.82,151.89,48306.0,151.87,151.93,151.82,151.89,48306.0
2022-09-27 12:50:00,151.88,151.88,151.6,151.86,106760.0,151.88,151.88,151.6,151.86,106760.0
2022-09-27 12:55:00,151.85,151.85,151.74,151.77,45667.0,151.85,151.85,151.74,151.77,45667.0
2022-09-27 13:00:00,151.75,151.76,151.5,151.61,88453.0,151.75,151.76,151.5,151.61,88453.0
2022-09-27 13:05:00,151.62,151.74,151.61,151.65,42237.0,151.62,151.74,151.61,151.65,42237.0
2022-09-27 13:10:00,151.65,151.72,151.61,151.71,34809.0,151.65,151.72,151.61,151.71,34809.0
2022-09-27 13:15:00,151.72,151.76,151.7,151.71,25784.0,151.72,151.76,151.7,151.71,25784.0
2022-09-27 13:20:00,151.72,151.77,151.68,151.76,20298.0,151.72,151.77,151.68,151.76,20298.0
2022-09-27 13:25:00,151.76,151.79,151.67,151.7,42580.0,151.76,151.79,151.67,151.7,42580.0
2022-09-27 13:30:00,151.69,151.76,151.64,151.72,36885.0,151.69,151.76,151.64,151.72,36885.0
2022-09-27 13:35:00,151.71,151.73,151.61,151.61,56706.0,151.71,151.73,151.61,151.61,56706.0
2022-09-27 13:40:00,151.61,151.69,151.57,151.66,21325.0,151.61,151.69,151.57,151.66,21325.0
2022-09-27 13:45:00,151.72,151.81,151.72,151.77,54421.0,151.72,151.81,151.72,151.77,54421.0
2022-09-27 13:50:00,151.77,151.79,151.71,151.76,77137.0,151.77,151.79,151.71,151.76,77137.0
2022-09-27 13:55:00,151.76,151.9,151.7,151.88,48429.0,151.76,151.9,151.7,151.88,48429.0
2022-09-27 14:00:00,151.86,152.0,151.85,152.0,59315.0,151.86,152.0,151.85,152.0,59315.0
2022-09-27 14:05:00,151.97,151.97,151.8,151.84,49528.0,151.97,151.97,151.8,151.84,49528.0
2022-09-27 14:10:00,151.83,151.88,151.8,151.82,42459.0,151.83,151.88,151.8,151.82,42459.0
2022-09-27 14:15:00,151.81,151.86,151.77,151.8,49110.0,151.81,151.86,151.77,151.8,49110.0
2022-09-27 14:20:00,151.81,151.84,151.73,151.82,79937.0,151.81,151.84,151.73,151.82,79937.0
2022-09-27 14:25:00,151.81,151.84,151.79,151.83,14885.0,151.81,151.84,151.79,151.83,14885.0
2022-09-27 14:30:00,151.84,151.93,151.79,151.92,36934.0,151.84,151.93,151.79,151.92,36934.0
2022-09-27 14:35:00,151.92,151.96,151.86,151.93,89547.0,151.92,151.96,151.86,151.93,89547.0
2022-09-27 14:40:00,151.92,152.06,151.91,151.99,272727.0,151.92,152.06,151.91,151.99,272727.0
2022-09-27 14:45:00,151.99,152.05,151.87,152.03,64724.0,151.99,152.05,151.87,152.03,64724.0
2022-09-27 14:50:00,152.02,152.05,151.96,152.03,96739.0,152.02,152.05,151.96,152.03,96739.0
2022-09-27 14:55:00,152.0,152.02,151.93,151.95,56044.0,152.0,152.02,151.93,151.95,56044.0
2022-09-27 15:00:00,151.94,151.95,151.78,151.83,63048.0,151.94,151.95,151.78,151.83,63048.0
2022-09-27 15:05:00,151.82,151.85,151.75,151.78,107129.0,151.82,151.85,151.75,151.78,107129.0
2022-09-27 15:10:00,151.8,151.8,151.73,151.75,71420.0,151.8,151.8,151.73,151.75,71420.0
2022-09-27 15:15:00,151.73,151.76,151.68,151.75,132960.0,151.73,151.76,151.68,151.75,132960.0
2022-09-27 15:20:00,151.75,151.82,151.69,151.69,77774.0,151.75,151.82,151.69,151.69,77774.0
2022-09-27 15:25:00,151.7,151.81,151.6,151.62,79196.0,151.7,151.81,151.6,151.62,79196.0
2022-09-27 15:30:00,151.63,151.71,151.58,151.64,91788.0,151.63,151.71,151.58,151.64,91788.0
2022-09-27 15:35:00,151.64,151.67,151.55,151.57,81398.0,151.64,151.67,151.55,151.57,81398.0
2022-09-27 15:40:00,151.58,151.59,151.52,151.56,47530.0,151.58,151.59,151.52,151.56,47530.0
2022-09-27 15:45:00,151.56,151.61,151.5,151.6,64299.0,151.56,151.61,151.5,151.6,64299.0
2022-09-27 15:50:00,151.6,151.64,151.55,151.58,111720.0,151.6,151.64,151.55,151.58,111720.0
2022-09-27 15:55:00,151.58,151.58,151.51,151.56,253636.0,151.58,151.58,151.51,151.56,253636.0
2022-09-28 09:30:00,153.2,153.44,153.07,153.12,222400.0,153.2,153.44,153.07,153.12,222400.0
2022-09-28 09:35:00,153.1,153.28,153.02,153.05,77141.0,153.1,153.28,153.02,153.05,77141.0
2022-09-28 09:40:00,153.05,153.31,152.93,153.3,62599.0,153.05,153.31,152.93,153.3,62599.0
2022-09-28 09:45:00,153.32,153.87,153.32,153.76,107224.0,153.32,153.87,153.32,153.76,107224.0
2022-09-28 09:50:00,153.77,153.96,153.66,153.78,234034.0,153.77,153.96,153.66,153.78,234034.0
2022-09-28 09:55:00,153.76,153.82,153.55,153.63,114436.0,153.76,153.82,153.55,153.63,114436.0
2022-09-28 10:00:00,153.63,153.97,153.61,153.76,180231.0,153.63,153.97,153.61,153.76,180231.0
2022-09-28 10:05:00,153.77,154.07,153.68,153.7,184385.0,153.77,154.07,153.68,153.7,184385.0
2022-09-28 10:10:00,153.69,153.94,153.69,153.8,243888.0,153.69,153.94,153.69,153.8,243888.0
2022-09-28 10:15:00,153.81,153.85,153.56,153.61,82365.0,153.81,153.85,153.56,153.61,82365.0
2022-09-28 10:20:00,153.6,153.69,153.4,153.57,133300.0,153.6,153.69,153.4,153.57,133300.0
2022-09-28 10:25:00,153.56,153.76,153.54,153.74,56788.0,153.56,153.76,153.54,153.74,56788.0
2022-09-28 10:30:00,153.77,153.83,153.63,153.72,25536.0,153.77,153.83,153.63,153.72,25536.0
2022-09-28 10:35:00,153.74,153.95,153.64,153.65,190061.0,153.74,153.95,153.64,153.65,190061.0
2022-09-28 10:40:00,153.66,153.83,153.63,153.83,170612.0,153.66,153.83,153.63,153.83,170612.0
2022-09-28 10:45:00,153.79,153.92,153.76,153.89,125558.0,153.79,153.92,153.76,153.89,125558.0
2022-09-28 10:50:00,153.87,153.93,153.67,153.87,149785.0,153.87,153.93,153.67,153.87,149785.0
2022-09-28 10:55:00,153.87,153.87,153.67,153.74,98969.0,153.87,153.87,153.67,153.74,98969.0
2022-09-28 11:00:00,153.74,154.19,153.65,154.1,148776.0,153.74,154.19,153.65,154.1,148776.0
2022-09-28 11:05:00,154.1,154.14,153.83,153.83,97861.0,154.1,154.14,153.83,153.83,97861.0
2022-09-28 11:10:00,153.85,153.99,153.82,153.9,45885.0,153.85,153.99,153.82,153.9,45885.0
2022-09-28 11:15:00,153.91,154.05,153.88,153.99,71415.0,153.91,154.05,153.88,153.99,71415.0
2022-09-28 11:20:00,153.99,154.18,153.98,154.13,71125.0,153.99,154.18,153.98,154.13,71125.0
2022-09-28 11:25:00,154.15,154.23,154.01,154.01,68186.0,154.15,154.23,154.01,154.01,68186.0
2022-09-28 11:30:00,154.01,154.05,153.86,153.93,49287.0,154.01,154.05,153.86,153.93,49287.0
2022-09-28 11:35:00,153.93,154.02,153.88,153.91,67015.0,153.93,154.02,153.88,153.91,67015.0
2022-09-28 11:40:00,153.93,154.13,153.9,154.13,93634.0,153.93,154.13,153.9,154.13,93634.0
2022-09-28 11:45:00,154.14,154.27,154.14,154.22,40591.0,154.14,154.27,154.14,154.22,40591.0
2022-09-28 11:50:00,154.23,154.62,154.22,154.55,80973.0,154.23,154.62,154.22,154.55,80973.0
2022-09-28 11:55:00,154.55,154.59,154.45,154.49,41418.0,154.55,154.59,154.45,154.49,41418.0
2022-09-28 12:00:00,154.51,154.69,154.5,154.58,102117.0,154.51,154.69,154.5,154.58,102117.0
2022-09-28 12:05:00,154.59,154.65,154.49,154.49,60258.0,154.59,154.65,154.49,154.49,60258.0
2022-09-28 12:10:00,154.49,154.66,154.47,154.62,65063.0,154.49,154.66,154.47,154.62,65063.0
2022-09-28 12:15:00,154.62,154.62,154.48,154.5,75849.0,154.62,154.62,154.48,154.5,75849.0
2022-09-28 12:20:00,154.52,154.55,154.25,154.27,67000.0,154.52,154.55,154.25,154.27,67000.0
2022-09-28 12:25:00,154.27,154.3,154.18,154.2,39229.0,154.27,154.3,154.18,154.2,39229.0
2022-09-28 12:30:00,154.23,154.33,154.22,154.31,58174.0,154.23,154.33,154.22,154.31,58174.0
2022-09-28 12:35:00,154.32,154.39,154.24,154.25,54644.0,154.32,154.39,154.24,154.25,54644.0
2022-09-28 12:40:00,154.25,154.37,154.24,154.37,35408.0,154.25,154.37,154.24,154.37,35408.0
2022-09-28 12:45:00,154.37,154.44,154.36,154.4,28078.0,154.37,154.44,154.36,154.4,28078.0
2022-09-28 12:50:00,154.4,154.55,154.32,154.48,40847.0,154.4,154.55,154.32,154.48,40847.0
2022-09-28 12:55:00,154.47,154.59,154.47,154.56,29531.0,154.47,154.59,154.47,154.56,29531.0
2022-09-28 13:00:00,154.56,154.73,154.5,154.73,111812.0,154.56,154.73,154.5,154.73,111812.0
2022-09-28 13:05:00,154.73,154.78,154.69,154.72,79031.0,154.73,154.78,154.69,154.72,79031.0
2022-09-28 13:10:00,154.74,154.74,154.63,154.69,44074.0,154.74,154.74,154.63,154.69,44074.0
2022-09-28 13:15:00,154.7,154.85,154.66,154.84,240146.0,154.7,154.85,154.66,154.84,240146.0
2022-09-28 13:20:00,154.86,154.88,154.74,154.84,63259.0,154.86,154.88,154.74,154.84,63259.0
2022-09-28 13:25:00,154.86,154.86,154.7,154.71,58843.0,154.86,154.86,154.7,154.71,58843.0
2022-09-28 13:30:00,154.71,154.87,154.71,154.85,68189.0,154.71,154.87,154.71,154.85,68189.0
2022-09-28 13:35:00,154.85,154.86,154.74,154.84,90844.0,154.85,154.86,154.74,154.84,90844.0
2022-09-28 13:40:00,154.83,154.84,154.75,154.78,59138.0,154.83,154.84,154.75,154.78,59138.0
2022-09-28 13:45:00,154.79,154.81,154.69,154.71,64140.0,154.79,154.81,154.69,154.71,64140.0
2022-09-28 13:50:00,154.71,154.73,154.62,154.66,42461.0,154.71,154.73,154.62,154.66,42461.0
2022-09-28 13:55:00,154.65,154.74,154.61,154.68,38755.0,154.65,154.74,154.61,154.68,38755.0
2022-09-28 14:00:00,154.67,154.67,154.6,154.63,53149.0,154.67,154.67,154.6,154.63,53149.0
2022-09-28 14:05:00,154.61,154.68,154.58,154.59,19890.0,154.61,154.68,154.58,154.59,19890.0
2022-09-28 14:10:00,154.59,154.74,154.57,154.73,36978.0,154.59,154.74,154.57,154.73,36978.0
2022-09-28 14:15:00,154.75,154.75,154.69,154.72,22481.0,154.75,154.75,154.69,154.72,22481.0
2022-09-28 14:20:00,154.73,154.77,154.65,154.67,37223.0,154.73,154.77,154.65,154.67,37223.0
2022-09-28 14:25:00,154.67,154.67,154.56,154.6,43725.0,154.67,154.67,154.56,154.6,43725.0
2022-09-28 14:30:00,154.6,154.62,154.55,154.58,59865.0,154.6,154.62,154.55,154.58,59865.0
2022-09-28 14:35:00,154.57,154.7,154.57,154.69,35289.0,154.57,154.7,154.57,154.69,35289.0
2022-09-28 14:40:00,154.69,154.69,154.52,154.56,40617.0,154.69,154.69,154.52,154.56,40617.0
2022-09-28 14:45:00,154.59,154.71,154.58,154.65,76735.0,154.59,154.71,154.58,154.65,76735.0
2022-09-28 14:50:00,154.67,154.82,154.66,154.79,123467.0,154.67,154.82,154.66,154.79,123467.0
2022-09-28 14:55:00,154.78,154.82,154.75,154.8,76539.0,154.78,154.82,154.75,154.8,76539.0
2022-09-28 15:00:00,154.8,154.85,154.74,154.84,53657.0,154.8,154.85,154.74,154.84,53657.0
2022-09-28 15:05:00,154.83,154.84,154.71,154.72,72929.0,154.83,154.84,154.71,154.72,72929.0
2022-09-28 15:10:00,154.72,154.77,154.67,154.68,28503.0,154.72,154.77,154.67,154.68,28503.0
2022-09-28 15:15:00,154.68,154.71,154.57,154.59,33235.0,154.68,154.71,154.57,154.59,33235.0
2022-09-28 15:20:00,154.58,154.67,154.58,154.61,75368.0,154.58,154.67,154.58,154.61,75368.0
2022-09-28 15:25:00,154.59,154.65,154.52,154.53,51379.0,154.59,154.65,154.52,154.53,51379.0
2022-09-28 15:30:00,154.53,154.62,154.49,154.58,91697.0,154.53,154.62,154.49,154.58,91697.0
2022-09-28 15:35:00,154.58,154.64,154.53,154.63,63350.0,154.58,154.64,154.53,154.63,63350.0
2022-09-28 15:40:00,154.63,154.69,154.6,154.63,184381.0,154.63,154.69,154.6,154.63,184381.0
2022-09-28 15:45:00,154.62,154.72,154.6,154.69,79227.0,154.62,154.72,154.6,154.69,79227.0
2022-09-28 15:50:00,154.69,154.74,154.66,154.72,116129.0,154.69,154.74,154.66,154.72,116129.0
2022-09-28 15:55:00,154.72,154.73,154.67,154.68,274285.0,154.72,154.73,154.67,154.68,274285.0
2022-09-29 09:30:00,154.14,154.28,154.1,154.26,205529.0,154.14,154.28,154.1,154.26,205529.0
2022-09-29 09:35:00,154.27,154.43,154.13,154.14,178646.0,154.27,154.43,154.13,154.14,178646.0
2022-09-29 09:40:00,154.14,154.17,153.7,153.73,107049.0,154.14,154.17,153.7,153.73,107049.0
2022-09-29 09:45:00,153.72,154.05,153.71,153.81,96986.0,153.72,154.05,153.71,153.81,96986.0
2022-09-29 09:50:00,153.82,154.05,153.81,153.92,87033.0,153.82,154.05,153.81,153.92,87033.0
2022-09-29 09:55:00,153.98,154.08,153.91,153.97,56980.0,153.98,154.08,153.91,153.97,56980.0
2022-09-29 10:00:00,153.97,154.11,153.85,153.96,131052.0,153.97,154.11,153.85,153.96,131052.0
2022-09-29 10:05:00,154.0,154.09,153.9,154.08,291886.0,154.0,154.09,153.9,154.08,291886.0
2022-09-29 10:10:00,154.03,154.16,153.84,153.9,64028.0,154.03,154.16,153.84,153.9,64028.0
2022-09-29 10:15:00,153.91,153.91,153.23,153.24,174892.0,153.91,153.91,153.23,153.24,174892.0
2022-09-29 10:20:00,153.21,153.53,153.16,153.52,148147.0,153.21,153.53,153.16,153.52,148147.0
2022-09-29 10:25:00,153.52,153.58,153.48,153.53,84450.0,153.52,153.58,153.48,153.53,84450.0
2022-09-29 10:30:00,153.52,153.54,153.28,153.5,60774.0,153.52,153.54,153.28,153.5,60774.0
2022-09-29 10:35:00,153.47,153.56,153.39,153.44,82181.0,153.47,153.56,153.39,153.44,82181.0
2022-09-29 10:40:00,153.43,153.72,153.41,153.69,83360.0,153.43,153.72,153.41,153.69,83360.0
2022-09-29 10:45:00,153.68,153.7,153.57,153.68,55360.0,153.68,153.7,153.57,153.68,55360.0
2022-09-29 10:50:00,153.72,153.9,153.72,153.87,87052.0,153.72,153.9,153.72,153.87,87052.0
2022-09-29 10:55:00,153.88,153.98,153.82,153.97,54810.0,153.88,153.98,153.82,153.97,54810.0
2022-09-29 11:00:00,153.97,154.15,153.93,154.1,102896.0,153.97,154.15,153.93,154.1,102896.0
2022-09-29 11:05:00,154.1,154.59,154.02,154.55,103919.0,154.1,154.59,154.02,154.55,103919.0
2022-09-29 11:10:00,154.56,154.61,154.3,154.35,63008.0,154.56,154.61,154.3,154.35,63008.0
2022-09-29 11:15:00,154.38,154.4,154.24,154.3,73648.0,154.38,154.4,154.24,154.3,73648.0
2022-09-29 11:20:00,154.3,154.38,154.19,154.35,129018.0,154.3,154.38,154.19,154.35,129018.0
2022-09-29 11:25:00,154.34,154.43,154.26,154.33,30766.0,154.34,154.43,154.26,154.33,30766.0
2022-09-29 11:30:00,154.27,154.49,154.23,154.48,39893.0,154.27,154.49,154.23,154.48,39893.0
2022-09-29 11:35:00,154.48,154.52,154.38,154.47,36063.0,154.48,154.52,154.38,154.47,36063.0
2022-09-29 11:40:00,154.47,154.57,154.43,154.54,43302.0,154.47,154.57,154.43,154.54,43302.0
2022-09-29 11:45:00,154.52,154.67,154.52,154.63,39230.0,154.52,154.67,154.52,154.63,39230.0
2022-09-29 11:50:00,154.62,154.71,154.58,154.7,28505.0,154.62,154.71,154.58,154.7,28505.0
2022-09-29 11:55:00,154.71,154.76,154.57,154.6,62463.0,154.71,154.76,154.57,154.6,62463.0
2022-09-29 12:00:00,154.58,154.72,154.54,154.71,37476.0,154.58,154.72,154.54,154.71,37476.0
2022-09-29 12:05:00,154.68,154.99,154.67,154.97,59715.0,154.68,154.99,154.67,154.97,59715.0
2022-09-29 12:10:00,154.97,154.99,154.9,154.93,108144.0,154.97,154.99,154.9,154.93,108144.0
2022-09-29 12:15:00,154.94,155.03,154.78,154.78,140703.0,154.94,155.03,154.78,154.78,140703.0
2022-09-29 12:20:00,154.78,154.82,154.76,154.79,25977.0,154.78,154.82,154.76,154.79,25977.0
2022-09-29 12:25:00,154.78,154.78,154.6,154.62,68786.0,154.78,154.78,154.6,154.62,68786.0
2022-09-29 12:30:00,154.6,154.66,154.57,154.63,49755.0,154.6,154.66,154.57,154.63,49755.0
2022-09-29 12:35:00,154.62,154.67,154.57,154.67,28706.0,154.62,154.67,154.57,154.67,28706.0
2022-09-29 12:40:00,154.66,154.71,154.59,154.71,96372.0,154.66,154.71,154.59,154.71,96372.0
2022-09-29 12:45:00,154.7,154.7,154.48,154.54,60867.0,154.7,154.7,154.48,154.54,60867.0
2022-09-29 12:50:00,154.5,154.59,154.48,154.54,33818.0,154.5,154.59,154.48,154.54,33818.0
2022-09-29 12:55:00,154.59,154.59,154.46,154.47,42191.0,154.59,154.59,154.46,154.47,42191.0
2022-09-29 13:00:00,154.47,154.53,154.44,154.53,54246.0,154.47,154.53,154.44,154.53,54246.0
2022-09-29 13:05:00,154.52,154.57,154.47,154.48,23934.0,154.52,154.57,154.47,154.48,23934.0
2022-09-29 13:10:00,154.47,154.55,154.45,154.54,33820.0,154.47,154.55,154.45,154.54,33820.0
2022-09-29 13:15:00,154.53,154.66,154.52,154.64,24728.0,154.53,154.66,154.52,154.64,24728.0
2022-09-29 13:20:00,154.64,154.67,154.62,154.65,34341.0,154.64,154.67,154.62,154.65,34341.0
2022-09-29 13:25:00,154.68,154.76,154.6,154.61,43658.0,154.68,154.76,154.6,154.61,43658.0
2022-09-29 13:30:00,154.6,154.72,154.55,154.72,19440.0,154.6,154.72,154.55,154.72,19440.0
2022-09-29 13:35:00,154.72,154.74,154.63,154.69,29668.0,154.72,154.74,154.63,154.69,29668.0
2022-09-29 13:40:00,154.68,154.68,154.47,154.52,39641.0,154.68,154.68,154.47,154.52,39641.0
2022-09-29 13:45:00,154.5,154.52,154.41,154.42,51946.0,154.5,154.52,154.41,154.42,51946.0
2022-09-29 13:50:00,154.44,154.45,154.37,154.43,32010.0,154.44,154.45,154.37,154.43,32010.0
2022-09-29 13:55:00,154.42,154.43,154.36,154.42,19440.0,154.42,154.43,154.36,154.42,19440.0
2022-09-29 14:00:00,154.41,154.44,154.37,154.4,24078.0,154.41,154.44,154.37,154.4,24078.0
2022-09-29 14:05:00,154.41,154.53,154.38,154.46,27226.0,154.41,154.53,154.38,154.46,27226.0
2022-09-29 14:10:00,154.45,154.47,154.41,154.44,15189.0,154.45,154.47,154.41,154.44,15189.0
2022-09-29 14:15:00,154.43,154.44,154.3,154.32,40821.0,154.43,154.44,154.3,154.32,40821.0
2022-09-29 14:20:00,154.34,154.43,154.32,154.38,46856.0,154.34,154.43,154.32,154.38,46856.0
2022-09-29 14:25:00,154.39,154.43,154.37,154.4,34752.0,154.39,154.43,154.37,154.4,34752.0
2022-09-29 14:30:00,154.41,154.44,154.35,154.36,22826.0,154.41,154.44,154.35,154.36,22826.0
2022-09-29 14:35:00,154.36,154.51,154.35,154.49,47378.0,154.36,154.51,154.35,154.49,47378.0
2022-09-29 14:40:00,154.52,154.53,154.46,154.48,18828.0,154.52,154.53,154.46,154.48,18828.0
2022-09-29 14:45:00,154.48,154.55,154.46,154.5,26105.0,154.48,154.55,154.46,154.5,26105.0
2022-09-29 14:50:00,154.49,154.49,154.39,154.45,26040.0,154.49,154.49,154.39,154.45,26040.0
2022-09-29 14:55:00,154.47,154.54,154.44,154.47,28925.0,154.47,154.54,154.44,154.47,28925.0
2022-09-29 15:00:00,154.46,154.58,154.44,154.57,13686.0,154.46,154.58,154.44,154.57,13686.0
2022-09-29 15:05:00,154.58,154.58,154.44,154.44,26250.0,154.58,154.58,154.44,154.44,26250.0
2022-09-29 15:10:00,154.44,154.54,154.41,154.53,36873.0,154.44,154.54,154.41,154.53,36873.0
2022-09-29 15:15:00,154.53,154.55,154.48,154.54,53046.0,154.53,154.55,154.48,154.54,53046.0
2022-09-29 15:20:00,154.53,154.59,154.49,154.5,29924.0,154.53,154.59,154.49,154.5,29924.0
2022-09-29 15:25:00,154.5,154.53,154.47,154.53,33268.0,154.5,154.53,154.47,154.53,33268.0
2022-09-29 15:30:00,154.53,154.65,154.52,154.64,43988.0,154.53,154.65,154.52,154.64,43988.0
2022-09-29 15:35:00,154.65,154.74,154.6,154.71,75989.0,154.65,154.74,154.6,154.71,75989.0
2022-09-29 15:40:00,154.7,154.79,154.68,154.77,46941.0,154.7,154.79,154.68,154.77,46941.0
2022-09-29 15:45:00,154.75,154.75,154.63,154.65,58404.0,154.75,154.75,154.63,154.65,58404.0
2022-09-29 15:50:00,154.64,154.74,154.61,154.67,80461.0,154.64,154.74,154.61,154.67,80461.0
2022-09-29 15:55:00,154.65,154.72,154.62,154.68,104626.0,154.65,154.72,154.62,154.68,104626.0
2022-09-30 09:30:00,154.94,155.48,154.9,155.48,126627.0,154.94,155.48,154.9,155.48,126627.0
2022-09-30 09:35:00,155.48,155.51,155.08,155.26,262186.0,155.48,155.51,155.08,155.26,262186.0
2022-09-30 09:40:00,155.25,155.49,155.19,155.44,158864.0,155.25,155.49,155.19,155.44,158864.0
2022-09-30 09:45:00,155.47,155.58,155.37,155.51,70126.0,155.47,155.58,155.37,155.51,70126.0
2022-09-30 09:50:00,155.51,155.59,155.35,155.49,79944.0,155.51,155.59,155.35,155.49,79944.0
2022-09-30 09:55:00,155.46,155.6,155.36,155.54,81342.0,155.46,155.6,155.36,155.54,81342.0
2022-09-30 10:00:00,155.54,155.69,155.51,155.66,98680.0,155.54,155.69,155.51,155.66,98680.0
2022-09-30 10:05:00,155.66,155.88,155.56,155.74,231798.0,155.66,155.88,155.56,155.74,231798.0
2022-09-30 10:10:00,155.74,155.82,155.63,155.69,60700.0,155.74,155.82,155.63,155.69,60700.0
2022-09-30 10:15:00,155.68,155.72,155.54,155.67,40850.0,155.68,155.72,155.54,155.67,40850.0
2022-09-30 10:20:00,155.64,155.77,155.6,155.75,62875.0,155.64,155.77,155.6,155.75,62875.0
2022-09-30 10:25:00,155.77,155.78,155.61,155.74,152020.0,155.77,155.78,155.61,155.74,152020.0
2022-09-30 10:30:00,155.72,155.94,155.7,155.91,91243.0,155.72,155.94,155.7,155.91,91243.0
2022-09-30 10:35:00,155.93,156.05,155.87,155.98,36195.0,155.93,156.05,155.87,155.98,36195.0
2022-09-30 10:40:00,155.99,156.0,155.65,155.69,101100.0,155.99,156.0,155.65,155.69,101100.0
2022-09-30 10:45:00,155.7,155.95,155.67,155.9,97747.0,155.7,155.95,155.67,155.9,97747.0
2022-09-30 10:50:00,155.91,155.98,155.82,155.91,49251.0,155.91,155.98,155.82,155.91,49251.0
2022-09-30 10:55:00,155.9,155.97,155.78,155.81,25993.0,155.9,155.97,155.78,155.81,25993.0
2022-09-30 11:00:00,155.8,155.84,155.71,155.82,19936.0,155.8,155.84,155.71,155.82,19936.0
2022-09-30 11:05:00,155.83,155.93,155.8,155.92,17348.0,155.83,155.93,155.8,155.92,17348.0
2022-09-30 11:10:00,155.92,155.93,155.85,155.89,14588.0,155.92,155.93,155.85,155.89,14588.0
2022-09-30 11:15:00,155.9,155.94,155.82,155.88,58281.0,155.9,155.94,155.82,155.88,58281.0
2022-09-30 11:20:00,155.87,155.96,155.79,155.9,52785.0,155.87,155.96,155.79,155.9,52785.0
2022-09-30 11:25:00,155.89,155.89,155.79,155.8,31674.0,155.89,155.89,155.79,155.8,31674.0
2022-09-30 11:30:00,155.8,155.81,155.68,155.74,43041.0,155.8,155.81,155.68,155.74,43041.0
2022-09-30 11:35:00,155.73,155.86,155.71,155.85,31727.0,155.73,155.86,155.71,155.85,31727.0
2022-09-30 11:40:00,155.84,155.85,155.76,155.82,21972.0,155.84,155.85,155.76,155.82,21972.0
2022-09-30 11:45:00,155.8,155.83,155.73,155.75,19965.0,155.8,155.83,155.73,155.75,19965.0
2022-09-30 11:50:00,155.73,155.74,155.61,155.61,33584.0,155.73,155.74,155.61,155.61,33584.0
2022-09-30 11:55:00,155.6,155.66,155.56,155.65,19386.0,155.6,155.66,155.56,155.65,19386.0
2022-09-30 12:00:00,155.65,155.68,155.59,155.59,11156.0,155.65,155.68,155.59,155.59,11156.0
2022-09-30 12:05:00,155.59,155.62,155.48,155.48,49901.0,155.59,155.62,155.48,155.48,49901.0
2022-09-30 12:10:00,155.49,155.53,155.37,155.38,35666.0,155.49,155.53,155.37,155.38,35666.0
2022-09-30 12:15:00,155.39,155.44,155.29,155.29,8371.0,155.39,155.44,155.29,155.29,8371.0
2022-09-30 12:20:00,155.29,155.33,155.11,155.32,53480.0,155.29,155.33,155.11,155.32,53480.0
2022-09-30 12:25:00,155.31,155.34,155.2,155.2,70361.0,155.31,155.34,155.2,155.2,70361.0
2022-09-30 12:30:00,155.2,155.23,155.11,155.14,45327.0,155.2,155.23,155.11,155.14,45327.0
2022-09-30 12:35:00,155.14,155.21,155.11,155.18,16538.0,155.14,155.21,155.11,155.18,16538.0
2022-09-30 12:40:00,155.18,155.18,155.01,155.1,22281.0,155.18,155.18,155.01,155.1,22281.0
2022-09-30 12:45:00,155.09,155.1,155.04,155.07,16257.0,155.09,155.1,155.04,155.07,16257.0
2022-09-30 12:50:00,155.08,155.1,155.02,155.09,8284.0,155.08,155.1,155.02,155.09,8284.0
2022-09-30 12:55:00,155.09,155.09,154.98,154.98,8628.0,155.09,155.09,154.98,154.98,8628.0
2022-09-30 13:00:00,154.97,155.09,154.93,155.05,21226.0,154.97,155.09,154.93,155.05,21226.0
2022-09-30 13:05:00,155.05,155.05,154.99,155.02,8661.0,155.05,155.05,154.99,155.02,8661.0
2022-09-30 13:10:00,155.04,155.13,155.04,155.09,53848.0,155.04,155.13,155.04,155.09,53848.0
2022-09-30 13:15:00,155.09,155.14,155.0,155.01,47011.0,155.09,155.14,155.0,155.01,47011.0
2022-09-30 13:20:00,155.02,155.03,154.93,154.95,22571.0,155.02,155.03,154.93,154.95,22571.0
2022-09-30 13:25:00,154.95,155.02,154.93,154.93,39646.0,154.95,155.02,154.93,154.93,39646.0
2022-09-30 13:30:00,154.96,154.96,154.82,154.84,38150.0,154.96,154.96,154.82,154.84,38150.0
2022-09-30 13:35:00,154.84,154.84,154.75,154.78,46492.0,154.84,154.84,154.75,154.78,46492.0
2022-09-30 13:40:00,154.79,154.82,154.75,154.79,35930.0,154.79,154.82,154.75,154.79,35930.0
2022-09-30 13:45:00,154.77,154.77,154.67,154.68,127263.0,154.77,154.77,154.67,154.68,127263.0
2022-09-30 13:50:00,154.67,154.76,154.66,154.76,47554.0,154.67,154.76,154.66,154.76,47554.0
2022-09-30 13:55:00,154.78,154.86,154.78,154.82,22991.0,154.78,154.86,154.78,154.82,22991.0
2022-09-30 14:00:00,154.85,154.9,154.81,154.81,17027.0,154.85,154.9,154.81,154.81,17027.0
2022-09-30 14:05:00,154.82,154.91,154.82,154.85,13223.0,154.82,154.91,154.82,154.85,13223.0
2022-09-30 14:10:00,154.84,154.99,154.83,154.98,66364.0,154.84,154.99,154.83,154.98,66364.0
2022-09-30 14:15:00,154.99,155.0,154.9,154.93,32309.0,154.99,155.0,154.9,154.93,32309.0
2022-09-30 14:20:00,154.92,154.99,154.88,154.89,29523.0,154.92,154.99,154.88,154.89,29523.0
2022-09-30 14:25:00,154.9,154.99,154.88,154.97,35156.0,154.9,154.99,154.88,154.97,35156.0
2022-09-30 14:30:00,154.98,155.03,154.96,155.02,13921.0,154.98,155.03,154.96,155.02,13921.0
2022-09-30 14:35:00,155.02,155.02,154.84,154.87,45750.0,155.02,155.02,154.84,154.87,45750.0
2022-09-30 14:40:00,154.88,154.88,154.76,154.77,29231.0,154.88,154.88,154.76,154.77,29231.0
2022-09-30 14:45:00,154.78,154.87,154.71,154.87,29357.0,154.78,154.87,154.71,154.87,29357.0
2022-09-30 14:50:00,154.86,154.87,154.76,154.79,53529.0,154.86,154.87,154.76,154.79,53529.0
2022-09-30 14:55:00,154.79,154.8,154.69,154.75,100822.0,154.79,154.8,154.69,154.75,100822.0
2022-09-30 15:00:00,154.75,154.87,154.74,154.81,52007.0,154.75,154.87,154.74,154.81,52007.0
2022-09-30 15:05:00,154.8,154.85,154.74,154.77,40235.0,154.8,154.85,154.74,154.77,40235.0
2022-09-30 15:10:00,154.77,154.79,154.71,154.74,84898.0,154.77,154.79,154.71,154.74,84898.0
2022-09-30 15:15:00,154.74,154.8,154.73,154.77,44446.0,154.74,154.8,154.73,154.77,44446.0
2022-09-30 15:20:00,154.78,154.78,154.68,154.72,132799.0,154.78,154.78,154.68,154.72,132799.0
2022-09-30 15:25:00,154.72,154.85,154.69,154.83,53971.0,154.72,154.85,154.69,154.83,53971.0
2022-09-30 15:30:00,154.84,154.86,154.69,154.71,141429.0,154.84,154.86,154.69,154.71,141429.0
2022-09-30 15:35:00,154.7,154.77,154.64,154.71,98876.0,154.7,154.77,154.64,154.71,98876.0
2022-09-30 15:40:00,154.7,154.8,154.67,154.77,60937.0,154.7,154.8,154.67,154.77,60937.0
2022-09-30 15:45:00,154.78,154.78,154.67,154.76,115932.0,154.78,154.78,154.67,154.76,115932.0
2022-09-30 15:50:00,154.76,154.76,154.57,154.61,313869.0,154.76,154.76,154.57,154.61,313869.0
2022-09-30 15:55:00,154.61,154.76,154.59,154.72,256264.0,154.61,154.76,154.59,154.72,256264.0
2022-10-03 09:30:00,155.44,155.6,155.23,155.3,135863.0,155.44,155.6,155.23,155.3,135863.0
2022-10-03 09:35:00,155.3,155.5,155.28,155.44,163530.0,155.3,155.5,155.28,155.44,163530.0
2022-10-03 09:40:00,155.46,155.5,155.36,155.43,70288.0,155.46,155.5,155.36,155.43,70288.0
2022-10-03 09:45:00,155.43,155.71,155.41,155.61,96431.0,155.43,155.71,155.41,155.61,96431.0
2022-10-03 09:50:00,155.65,155.7,155.54,155.66,82713.0,155.65,155.7,155.54,155.66,82713.0
2022-10-03 09:55:00,155.67,155.67,155.4,155.48,78705.0,155.67,155.67,155.4,155.48,78705.0
2022-10-03 10:00:00,155.5,156.03,155.49,155.9,245550.0,155.5,156.03,155.49,155.9,245550.0
2022-10-03 10:05:00,155.9,156.56,155.85,156.31,136518.0,155.9,156.56,155.85,156.31,136518.0
2022-10-03 10:10:00,156.32,156.45,156.17,156.31,101995.0,156.32,156.45,156.17,156.31,101995.0
2022-10-03 10:15:00,156.3,156.3,156.16,156.26,46896.0,156.3,156.3,156.16,156.26,46896.0
2022-10-03 10:20:00,156.28,157.09,156.25,157.09,264203.0,156.28,157.09,156.25,157.09,264203.0
2022-10-03 10:25:00,157.1,157.12,156.92,156.97,205216.0,157.1,157.12,156.92,156.97,205216.0
2022-10-03 10:30:00,156.96,157.53,156.96,157.32,234865.0,156.96,157.53,156.96,157.32,234865.0
2022-10-03 10:35:00,157.33,157.45,157.29,157.45,127889.0,157.33,157.45,157.29,157.45,127889.0
2022-10-03 10:40:00,157.48,157.49,157.06,157.11,122041.0,157.48,157.49,157.06,157.11,122041.0
2022-10-03 10:45:00,157.11,157.28,156.99,157.21,144538.0,157.11,157.28,156.99,157.21,144538.0
2022-10-03 10:50:00,157.21,157.24,156.93,157.13,50775.0,157.21,157.24,156.93,157.13,50775.0
2022-10-03 10:55:00,157.16,157.17,156.91,157.11,87228.0,157.16,157.17,156.91,157.11,87228.0
2022-10-03 11:00:00,157.13,157.4,157.12,157.38,148846.0,157.13,157.4,157.12,157.38,148846.0
2022-10-03 11:05:00,157.36,157.58,157.27,157.57,90645.0,157.36,157.58,157.27,157.57,90645.0
2022-10-03 11:10:00,157.58,157.78,157.48,157.56,77710.0,157.58,157.78,157.48,157.56,77710.0
2022-10-03 11:15:00,157.57,157.8,157.56,157.64,58780.0,157.57,157.8,157.56,157.64,58780.0
2022-10-03 11:20:00,157.59,157.61,157.38,157.61,104489.0,157.59,157.61,157.38,157.61,104489.0
2022-10-03 11:25:00,157.61,157.65,157.33,157.36,109971.0,157.61,157.65,157.33,157.36,109971.0
2022-10-03 11:30:00,157.36,157.48,157.21,157.21,37447.0,157.36,157.48,157.21,157.21,37447.0
2022-10-03 11:35:00,157.22,157.44,157.18,157.41,125547.0,157.22,157.44,157.18,157.41,125547.0
2022-10-03 11:40:00,157.42,157.47,157.3,157.44,65022.0,157.42,157.47,157.3,157.44,65022.0
2022-10-03 11:45:00,157.43,157.66,157.43,157.59,86147.0,157.43,157.66,157.43,157.59,86147.0
2022-10-03 11:50:00,157.61,157.63,157.39,157.45,180577.0,157.61,157.63,157.39,157.45,180577.0
2022-10-03 11:55:00,157.43,157.52,157.38,157.45,38577.0,157.43,157.52,157.38,157.45,38577.0
2022-10-03 12:00:00,157.45,157.59,157.4,157.52,63830.0,157.45,157.59,157.4,157.52,63830.0
2022-10-03 12:05:00,157.52,157.71,157.46,157.7,100596.0,157.52,157.71,157.46,157.7,100596.0
2022-10-03 12:10:00,157.71,157.71,157.49,157.49,78683.0,157.71,157.71,157.49,157.49,78683.0
2022-10-03 12:15:00,157.5,157.51,157.44,157.5,57930.0,157.5,157.51,157.44,157.5,57930.0
2022-10-03 12:20:00,157.5,157.51,157.25,157.37,91139.0,157.5,157.51,157.25,157.37,91139.0
2022-10-03 12:25:00,157.36,157.36,157.25,157.29,106494.0,157.36,157.36,157.25,157.29,106494.0
2022-10-03 12:30:00,157.29,157.31,157.21,157.23,27835.0,157.29,157.31,157.21,157.23,27835.0
2022-10-03 12:35:00,157.23,157.4,157.16,157.4,56654.0,157.23,157.4,157.16,157.4,56654.0
2022-10-03 12:40:00,157.4,157.44,157.37,157.4,78551.0,157.4,157.44,157.37,157.4,78551.0
2022-10-03 12:45:00,157.41,157.52,157.36,157.47,124681.0,157.41,157.52,157.36,157.47,124681.0
2022-10-03 12:50:00,157.46,157.49,157.39,157.41,135905.0,157.46,157.49,157.39,157.41,135905.0
2022-10-03 12:55:00,157.4,157.51,157.35,157.5,263616.0,157.4,157.51,157.35,157.5,263616.0
2022-10-03 13:00:00,157.51,157.6,157.37,157.46,135252.0,157.51,157.6,157.37,157.46,135252.0
2022-10-03 13:05:00,157.46,157.7,157.42,157.57,41877.0,157.46,157.7,157.42,157.57,41877.0
2022-10-03 13:10:00,157.6,157.65,157.54,157.59,32513.0,157.6,157.65,157.54,157.59,32513.0
2022-10-03 13:15:00,157.58,157.63,157.49,157.49,156267.0,157.58,157.63,157.49,157.49,156267.0
2022-10-03 13:20:00,157.5,157.69,157.47,157.67,62585.0,157.5,157.69,157.47,157.67,62585.0
2022-10-03 13:25:00,157.69,157.74,157.65,157.72,48746.0,157.69,157.74,157.65,157.72,48746.0
2022-10-03 13:30:00,157.72,157.99,157.67,157.98,63947.0,157.72,157.99,157.67,157.98,63947.0
2022-10-03 13:35:00,157.98,158.05,157.89,157.94,46674.0,157.98,158.05,157.89,157.94,46674.0
2022-10-03 13:40:00,157.93,158.04,157.93,157.95,108167.0,157.93,158.04,157.93,157.95,108167.0
2022-10-03 13:45:00,157.96,158.07,157.95,158.02,34766.0,157.96,158.07,157.95,158.02,34766.0
2022-10-03 13:50:00,158.02,158.03,157.86,157.87,28467.0,158.02,158.03,157.86,157.87,28467.0
2022-10-03 13:55:00,157.88,157.92,157.84,157.88,32668.0,157.88,157.92,157.84,157.88,32668.0
2022-10-03 14:00:00,157.88,158.0,157.82,157.99,58603.0,157.88,158.0,157.82,157.99,58603.0
2022-10-03 14:05:00,157.98,158.05,157.91,157.96,47655.0,157.98,158.05,157.91,157.96,47655.0
2022-10-03 14:10:00,157.97,158.04,157.93,157.99,21223.0,157.97,158.04,157.93,157.99,21223.0
2022-10-03 14:15:00,157.99,158.0,157.89,157.92,23436.0,157.99,158.0,157.89,157.92,23436.0
2022-10-03 14:20:00,157.94,158.04,157.9,158.02,26996.0,157.94,158.04,157.9,158.02,26996.0
2022-10-03 14:25:00,158.03,158.08,157.97,158.06,22886.0,158.03,158.08,157.97,158.06,22886.0
2022-10-03 14:30:00,158.06,158.13,158.04,158.11,30579.0,158.06,158.13,158.04,158.11,30579.0
2022-10-03 14:35:00,158.11,158.13,158.08,158.1,24441.0,158.11,158.13,158.08,158.1,24441.0
2022-10-03 14:40:00,158.1,158.2,158.09,158.2,25194.0,158.1,158.2,158.09,158.2,25194.0
2022-10-03 14:45:00,158.19,158.21,158.11,158.17,65892.0,158.19,158.21,158.11,158.17,65892.0
2022-10-03 14:50:00,158.17,158.34,158.16,158.28,83324.0,158.17,158.34,158.16,158.28,83324.0
2022-10-03 14:55:00,158.28,158.36,158.26,158.28,39320.0,158.28,158.36,158.26,158.28,39320.0
2022-10-03 15:00:00,158.27,158.27,158.07,158.11,62348.0,158.27,158.27,158.07,158.11,62348.0
2022-10-03 15:05:00,158.11,158.14,158.01,158.02,274819.0,158.11,158.14,158.01,158.02,274819.0
2022-10-03 15:10:00,158.02,158.03,157.88,158.0,87183.0,158.02,158.03,157.88,158.0,87183.0
2022-10-03 15:15:00,157.99,158.01,157.91,157.99,90544.0,157.99,158.01,157.91,157.99,90544.0
2022-10-03 15:20:00,157.99,158.14,157.96,158.12,57942.0,157.99,158.14,157.96,158.12,57942.0
2022-10-03 15:25:00,158.12,158.22,158.1,158.12,32280.0,158.12,158.22,158.1,158.12,32280.0
2022-10-03 15:30:00,158.12,158.2,158.08,158.17,73359.0,158.12,158.2,158.08,158.17,73359.0
2022-10-03 15:35:00,158.17,158.23,158.13,158.23,50472.0,158.17,158.23,158.13,158.23,50472.0
2022-10-03 15:40:00,158.22,158.29,158.18,158.26,85413.0,158.22,158.29,158.18,158.26,85413.0
2022-10-03 15:45:00,158.27,158.46,158.25,158.45,124478.0,158.27,158.46,158.25,158.45,124478.0
2022-10-03 15:50:00,158.45,158.48,158.3,158.39,311547.0,158.45,158.48,158.3,158.39,311547.0
2022-10-03 15:55:00,158.38,158.48,158.25,158.43,440976.0,158.38,158.48,158.25,158.43,440976.0
2022-10-04 09:30:00,159.18,159.28,159.03,159.24,179663.0,159.18,159.28,159.03,159.24,179663.0
2022-10-04 09:35:00,159.24,159.32,159.16,159.24,88549.0,159.24,159.32,159.16,159.24,88549.0
2022-10-04 09:40:00,159.24,159.31,158.92,158.98,103622.0,159.24,159.31,158.92,158.98,103622.0
2022-10-04 09:45:00,159.0,159.3,159.0,159.27,42703.0,159.0,159.3,159.0,159.27,42703.0
2022-10-04 09:50:00,159.27,159.36,159.14,159.32,77581.0,159.27,159.36,159.14,159.32,77581.0
2022-10-04 09:55:00,159.31,159.33,159.23,159.24,61465.0,159.31,159.33,159.23,159.24,61465.0
2022-10-04 10:00:00,159.3,159.85,159.29,159.84,180734.0,159.3,159.85,159.29,159.84,180734.0
2022-10-04 10:05:00,159.87,159.98,159.62,159.62,171535.0,159.87,159.98,159.62,159.62,171535.0
2022-10-04 10:10:00,159.63,159.69,159.53,159.65,63649.0,159.63,159.69,159.53,159.65,63649.0
2022-10-04 10:15:00,159.65,159.67,159.54,159.54,49443.0,159.65,159.67,159.54,159.54,49443.0
2022-10-04 10:20:00,159.53,159.55,159.4,159.52,46957.0,159.53,159.55,159.4,159.52,46957.0
2022-10-04 10:25:00,159.53,159.6,159.41,159.5,67099.0,159.53,159.6,159.41,159.5,67099.0
2022-10-04 10:30:00,159.51,159.95,159.49,159.95,71039.0,159.51,159.95,159.49,159.95,71039.0
2022-10-04 10:35:00,159.94,160.11,159.93,160.1,159311.0,159.94,160.11,159.93,160.1,159311.0
2022-10-04 10:40:00,160.11,160.18,160.0,160.09,78213.0,160.11,160.18,160.0,160.09,78213.0
2022-10-04 10:45:00,160.1,160.45,160.01,160.36,110795.0,160.1,160.45,160.01,160.36,110795.0
2022-10-04 10:50:00,160.38,160.38,160.09,160.16,69506.0,160.38,160.38,160.09,160.16,69506.0
2022-10-04 10:55:00,160.18,160.29,160.18,160.25,31040.0,160.18,160.29,160.18,160.25,31040.0
2022-10-04 11:00:00,160.3,160.36,160.2,160.2,76344.0,160.3,160.36,160.2,160.2,76344.0
2022-10-04 11:05:00,160.2,160.57,160.2,160.53,90094.0,160.2,160.57,160.2,160.53,90094.0
2022-10-04 11:10:00,160.53,160.66,160.53,160.6,83046.0,160.53,160.66,160.53,160.6,83046.0
2022-10-04 11:15:00,160.62,160.77,160.59,160.64,72625.0,160.62,160.77,160.59,160.64,72625.0
2022-10-04 11:20:00,160.63,160.75,160.54,160.62,92653.0,160.63,160.75,160.54,160.62,92653.0
2022-10-04 11:25:00,160.62,160.79,160.61,160.77,50376.0,160.62,160.79,160.61,160.77,50376.0
2022-10-04 11:30:00,160.76,161.02,160.72,161.01,155219.0,160.76,161.02,160.72,161.01,155219.0
2022-10-04 11:35:00,161.01,161.03,160.64,160.78,76895.0,161.01,161.03,160.64,160.78,76895.0
2022-10-04 11:40:00,160.78,160.83,160.69,160.81,143570.0,160.78,160.83,160.69,160.81,143570.0
2022-10-04 11:45:00,160.81,160.81,160.47,160.48,109738.0,160.81,160.81,160.47,160.48,109738.0
2022-10-04 11:50:00,160.49,160.64,160.48,160.61,32281.0,160.49,160.64,160.48,160.61,32281.0
2022-10-04 11:55:00,160.62,160.77,160.58,160.72,76469.0,160.62,160.77,160.58,160.72,76469.0
2022-10-04 12:00:00,160.72,160.78,160.64,160.78,94372.0,160.72,160.78,160.64,160.78,94372.0
2022-10-04 12:05:00,160.77,160.84,160.74,160.75,28402.0,160.77,160.84,160.74,160.75,28402.0
2022-10-04 12:10:00,160.77,160.88,160.73,160.86,32752.0,160.77,160.88,160.73,160.86,32752.0
2022-10-04 12:15:00,160.86,160.9,160.78,160.8,57391.0,160.86,160.9,160.78,160.8,57391.0
2022-10-04 12:20:00,160.81,160.9,160.74,160.9,71577.0,160.81,160.9,160.74,160.9,71577.0
2022-10-04 12:25:00,160.9,160.94,160.79,160.87,33966.0,160.9,160.94,160.79,160.87,33966.0
2022-10-04 12:30:00,160.88,160.93,160.84,160.89,46458.0,160.88,160.93,160.84,160.89,46458.0
2022-10-04 12:35:00,160.89,160.98,160.88,160.97,64722.0,160.89,160.98,160.88,160.97,64722.0
2022-10-04 12:40:00,160.97,161.08,160.85,160.88,83945.0,160.97,161.08,160.85,160.88,83945.0
2022-10-04 12:45:00,160.88,160.89,160.76,160.79,42635.0,160.88,160.89,160.76,160.79,42635.0
2022-10-04 12:50:00,160.8,160.8,160.67,160.69,57716.0,160.8,160.8,160.67,160.69,57716.0
2022-10-04 12:55:00,160.67,160.68,160.47,160.51,100840.0,160.67,160.68,160.47,160.51,100840.0
2022-10-04 13:00:00,160.5,160.54,160.36,160.37,95410.0,160.5,160.54,160.36,160.37,95410.0
2022-10-04 13:05:00,160.38,160.47,160.34,160.46,42009.0,160.38,160.47,160.34,160.46,42009.0
2022-10-04 13:10:00,160.45,160.47,160.22,160.22,66929.0,160.45,160.47,160.22,160.22,66929.0
2022-10-04 13:15:00,160.22,160.34,160.21,160.27,81651.0,160.22,160.34,160.21,160.27,81651.0
2022-10-04 13:20:00,160.28,160.45,160.27,160.41,44189.0,160.28,160.45,160.27,160.41,44189.0
2022-10-04 13:25:00,160.42,160.43,160.32,160.38,55876.0,160.42,160.43,160.32,160.38,55876.0
2022-10-04 13:30:00,160.39,160.39,160.28,160.38,126128.0,160.39,160.39,160.28,160.38,126128.0
2022-10-04 13:35:00,160.38,160.44,160.27,160.44,66868.0,160.38,160.44,160.27,160.44,66868.0
2022-10-04 13:40:00,160.43,160.44,160.34,160.37,29131.0,160.43,160.44,160.34,160.37,29131.0
2022-10-04 13:45:00,160.4,160.47,160.4,160.41,55312.0,160.4,160.47,160.4,160.41,55312.0
2022-10-04 13:50:00,160.43,160.55,160.43,160.44,29185.0,160.43,160.55,160.43,160.44,29185.0
2022-10-04 13:55:00,160.42,160.57,160.39,160.53,28313.0,160.42,160.57,160.39,160.53,28313.0
2022-10-04 14:00:00,160.53,160.63,160.48,160.6,89022.0,160.53,160.63,160.48,160.6,89022.0
2022-10-04 14:05:00,160.59,160.59,160.46,160.55,30687.0,160.59,160.59,160.46,160.55,30687.0
2022-10-04 14:10:00,160.55,160.6,160.52,160.54,37927.0,160.55,160.6,160.52,160.54,37927.0
2022-10-04 14:15:00,160.54,160.6,160.5,160.57,29671.0,160.54,160.6,160.5,160.57,29671.0
2022-10-04 14:20:00,160.58,160.63,160.52,160.63,19805.0,160.58,160.63,160.52,160.63,19805.0
2022-10-04 14:25:00,160.63,160.67,160.58,160.59,218646.0,160.63,160.67,160.58,160.59,218646.0
2022-10-04 14:30:00,160.59,160.69,160.57,160.6,105745.0,160.59,160.69,160.57,160.6,105745.0
2022-10-04 14:35:00,160.59,160.69,160.57,160.61,53424.0,160.59,160.69,160.57,160.61,53424.0
2022-10-04 14:40:00,160.6,160.64,160.58,160.61,46467.0,160.6,160.64,160.58,160.61,46467.0
2022-10-04 14:45:00,160.6,160.74,160.59,160.67,55357.0,160.6,160.74,160.59,160.67,55357.0
2022-10-04 14:50:00,160.67,160.73,160.66,160.71,89102.0,160.67,160.73,160.66,160.71,89102.0
2022-10-04 14:55:00,160.7,160.79,160.68,160.79,49773.0,160.7,160.79,160.68,160.79,49773.0
2022-10-04 15:00:00,160.78,160.84,160.76,160.83,104227.0,160.78,160.84,160.76,160.83,104227.0
2022-10-04 15:05:00,160.83,160.83,160.64,160.65,111381.0,160.83,160.83,160.64,160.65,111381.0
2022-10-04 15:10:00,160.65,160.65,160.42,160.55,115649.0,160.65,160.65,160.42,160.55,115649.0
2022-10-04 15:15:00,160.53,160.66,160.53,160.61,65951.0,160.53,160.66,160.53,160.61,65951.0
2022-10-04 15:20:00,160.62,160.67,160.56,160.66,68818.0,160.62,160.67,160.56,160.66,68818.0
2022-10-04 15:25:00,160.66,160.79,160.66,160.71,70227.0,160.66,160.79,160.66,160.71,70227.0
2022-10-04 15:30:00,160.71,160.74,160.63,160.72,43853.0,160.71,160.74,160.63,160.72,43853.0
2022-10-04 15:35:00,160.73,160.77,160.68,160.74,53987.0,160.73,160.77,160.68,160.74,53987.0
2022-10-04 15:40:00,160.75,160.78,160.72,160.78,55059.0,160.75,160.78,160.72,160.78,55059.0
2022-10-04 15:45:00,160.77,160.77,160.68,160.72,106224.0,160.77,160.77,160.68,160.72,106224.0
2022-10-04 15:50:00,160.72,160.77,160.69,160.73,123648.0,160.72,160.77,160.69,160.73,123648.0
2022-10-04 15:55:00,160.74,160.74,160.62,160.68,364687.0,160.74,160.74,160.62,160.68,364687.0
2022-10-05 09:30:00,159.32,159.47,159.23,159.33,261943.0,159.32,159.47,159.23,159.33,261943.0
2022-10-05 09:35:00,159.35,159.45,159.14,159.16,104321.0,159.35,159.45,159.14,159.16,104321.0
2022-10-05 09:40:00,159.14,159.15,158.89,158.89,98786.0,159.14,159.15,158.89,158.89,98786.0
2022-10-05 09:45:00,158.88,159.3,158.88,159.17,52925.0,158.88,159.3,158.88,159.17,52925.0
2022-10-05 09:50:00,159.15,159.25,159.05,159.15,169217.0,159.15,159.25,159.05,159.15,169217.0
2022-10-05 09:55:00,159.16,159.23,159.08,159.12,55325.0,159.16,159.23,159.08,159.12,55325.0
2022-10-05 10:00:00,159.11,159.11,158.38,158.43,208050.0,159.11,159.11,158.38,158.43,208050.0
2022-10-05 10:05:00,158.47,158.92,158.43,158.86,87522.0,158.47,158.92,158.43,158.86,87522.0
2022-10-05 10:10:00,158.87,159.07,158.77,158.84,96367.0,158.87,159.07,158.77,158.84,96367.0
2022-10-05 10:15:00,158.79,158.91,158.66,158.67,51155.0,158.79,158.91,158.66,158.67,51155.0
2022-10-05 10:20:00,158.66,158.82,158.66,158.71,97748.0,158.66,158.82,158.66,158.71,97748.0
2022-10-05 10:25:00,158.71,158.78,158.63,158.68,33445.0,158.71,158.78,158.63,158.68,33445.0
2022-10-05 10:30:00,158.62,158.95,158.59,158.91,71062.0,158.62,158.95,158.59,158.91,71062.0
2022-10-05 10:35:00,158.89,159.17,158.77,159.17,127766.0,158.89,159.17,158.77,159.17,127766.0
2022-10-05 10:40:00,159.18,159.39,159.15,159.2,102426.0,159.18,159.39,159.15,159.2,102426.0
2022-10-05 10:45:00,159.17,159.17,159.03,159.09,37484.0,159.17,159.17,159.03,159.09,37484.0
2022-10-05 10:50:00,159.09,159.12,158.95,158.98,63079.0,159.09,159.12,158.95,158.98,63079.0
2022-10-05 10:55:00,159.04,159.1,158.96,159.01,52250.0,159.04,159.1,158.96,159.01,52250.0
2022-10-05 11:00:00,159.02,159.23,158.99,159.18,122550.0,159.02,159.23,158.99,159.18,122550.0
2022-10-05 11:05:00,159.16,159.27,159.05,159.23,79317.0,159.16,159.27,159.05,159.23,79317.0
2022-10-05 11:10:00,159.24,159.27,159.09,159.09,46099.0,159.24,159.27,159.09,159.09,46099.0
2022-10-05 11:15:00,159.1,159.14,159.05,159.08,36325.0,159.1,159.14,159.05,159.08,36325.0
2022-10-05 11:20:00,159.08,159.12,158.99,159.11,51264.0,159.08,159.12,158.99,159.11,51264.0
2022-10-05 11:25:00,159.13,159.23,159.09,159.15,50778.0,159.13,159.23,159.09,159.15,50778.0
2022-10-05 11:30:00,159.15,159.23,159.04,159.05,73648.0,159.15,159.23,159.04,159.05,73648.0
2022-10-05 11:35:00,159.05,159.29,159.05,159.29,53113.0,159.05,159.29,159.05,159.29,53113.0
2022-10-05 11:40:00,159.29,159.29,159.11,159.16,49361.0,159.29,159.29,159.11,159.16,49361.0
2022-10-05 11:45:00,159.17,159.2,159.02,159.06,66978.0,159.17,159.2,159.02,159.06,66978.0
2022-10-05 11:50:00,159.06,159.14,159.01,159.09,38251.0,159.06,159.14,159.01,159.09,38251.0
2022-10-05 11:55:00,159.08,159.22,159.01,159.19,86971.0,159.08,159.22,159.01,159.19,86971.0
2022-10-05 12:00:00,159.2,159.21,159.09,159.15,50845.0,159.2,159.21,159.09,159.15,50845.0
2022-10-05 12:05:00,159.15,159.29,159.14,159.2,66161.0,159.15,159.29,159.14,159.2,66161.0
2022-10-05 12:10:00,159.2,159.23,159.1,159.14,32539.0,159.2,159.23,159.1,159.14,32539.0
2022-10-05 12:15:00,159.15,159.26,159.15,159.26,24205.0,159.15,159.26,159.15,159.26,24205.0
2022-10-05 12:20:00,159.24,159.26,159.14,159.25,49038.0,159.24,159.26,159.14,159.25,49038.0
2022-10-05 12:25:00,159.24,159.31,159.21,159.31,42293.0,159.24,159.31,159.21,159.31,42293.0
2022-10-05 12:30:00,159.29,159.39,159.27,159.34,19427.0,159.29,159.39,159.27,159.34,19427.0
2022-10-05 12:35:00,159.34,159.35,159.27,159.29,22752.0,159.34,159.35,159.27,159.29,22752.0
2022-10-05 12:40:00,159.31,159.34,159.15,159.15,18869.0,159.31,159.34,159.15,159.15,18869.0
2022-10-05 12:45:00,159.16,159.27,159.11,159.26,35795.0,159.16,159.27,159.11,159.26,35795.0
2022-10-05 12:50:00,159.25,159.25,159.14,159.15,11631.0,159.25,159.25,159.14,159.15,11631.0
2022-10-05 12:55:00,159.15,159.18,159.08,159.15,21442.0,159.15,159.18,159.08,159.15,21442.0
2022-10-05 13:00:00,159.1,159.24,159.05,159.22,7142.0,159.1,159.24,159.05,159.22,7142.0
2022-10-05 13:05:00,159.22,159.33,159.22,159.25,18708.0,159.22,159.33,159.22,159.25,18708.0
2022-10-05 13:10:00,159.25,159.3,159.19,159.3,35846.0,159.25,159.3,159.19,159.3,35846.0
2022-10-05 13:15:00,159.29,159.37,159.29,159.36,17597.0,159.29,159.37,159.29,159.36,17597.0
2022-10-05 13:20:00,159.37,159.46,159.35,159.4,32950.0,159.37,159.46,159.35,159.4,32950.0
2022-10-05 13:25:00,159.41,159.52,159.4,159.43,27751.0,159.41,159.52,159.4,159.43,27751.0
2022-10-05 13:30:00,159.42,159.42,159.32,159.33,49768.0,159.42,159.42,159.32,159.33,49768.0
2022-10-05 13:35:00,159.32,159.5,159.32,159.47,30112.0,159.32,159.5,159.32,159.47,30112.0
2022-10-05 13:40:00,159.49,159.54,159.46,159.54,47568.0,159.49,159.54,159.46,159.54,47568.0
2022-10-05 13:45:00,159.53,159.72,159.52,159.64,41719.0,159.53,159.72,159.52,159.64,41719.0
2022-10-05 13:50:00,159.64,159.64,159.52,159.55,7185.0,159.64,159.64,159.52,159.55,7185.0
2022-10-05 13:55:00,159.59,159.59,159.51,159.56,14608.0,159.59,159.59,159.51,159.56,14608.0
2022-10-05 14:00:00,159.56,159.66,159.5,159.66,41078.0,159.56,159.66,159.5,159.66,41078.0
2022-10-05 14:05:00,159.66,159.7,159.55,159.64,27237.0,159.66,159.7,159.55,159.64,27237.0
2022-10-05 14:10:00,159.65,159.76,159.64,159.75,23388.0,159.65,159.76,159.64,159.75,23388.0
2022-10-05 14:15:00,159.75,159.78,159.68,159.74,43740.0,159.75,159.78,159.68,159.74,43740.0
2022-10-05 14:20:00,159.74,159.8,159.71,159.78,15350.0,159.74,159.8,159.71,159.78,15350.0
2022-10-05 14:25:00,159.76,159.79,159.64,159.68,18152.0,159.76,159.79,159.64,159.68,18152.0
2022-10-05 14:30:00,159.69,159.71,159.63,159.68,10503.0,159.69,159.71,159.63,159.68,10503.0
2022-10-05 14:35:00,159.68,159.83,159.68,159.8,14282.0,159.68,159.83,159.68,159.8,14282.0
2022-10-05 14:40:00,159.8,159.81,159.74,159.76,18179.0,159.8,159.81,159.74,159.76,18179.0
2022-10-05 14:45:00,159.78,159.92,159.78,159.83,27100.0,159.78,159.92,159.78,159.83,27100.0
2022-10-05 14:50:00,159.86,159.9,159.81,159.86,13351.0,159.86,159.9,159.81,159.86,13351.0
2022-10-05 14:55:00,159.85,159.97,159.83,159.95,46615.0,159.85,159.97,159.83,159.95,46615.0
2022-10-05 15:00:00,159.94,160.06,159.92,159.95,35460.0,159.94,160.06,159.92,159.95,35460.0
2022-10-05 15:05:00,159.94,160.01,159.93,159.95,55238.0,159.94,160.01,159.93,159.95,55238.0
2022-10-05 15:10:00,159.95,160.01,159.93,159.94,13288.0,159.95,160.01,159.93,159.94,13288.0
2022-10-05 15:15:00,159.95,160.08,159.93,160.02,22855.0,159.95,160.08,159.93,160.02,22855.0
2022-10-05 15:20:00,160.02,160.05,159.96,159.98,22766.0,160.02,160.05,159.96,159.98,22766.0
2022-10-05 15:25:00,159.97,160.01,159.89,159.9,26612.0,159.97,160.01,159.89,159.9,26612.0
2022-10-05 15:30:00,159.9,159.93,159.88,159.89,24683.0,159.9,159.93,159.88,159.89,24683.0
2022-10-05 15:35:00,159.9,159.96,159.88,159.9,28494.0,159.9,159.96,159.88,159.9,28494.0
2022-10-05 15:40:00,159.9,159.96,159.87,159.94,41177.0,159.9,159.96,159.87,159.94,41177.0
2022-10-05 15:45:00,159.95,159.97,159.9,159.91,53175.0,159.95,159.97,159.9,159.91,53175.0
2022-10-05 15:50:00,159.9,159.91,159.85,159.87,131524.0,159.9,159.91,159.85,159.87,131524.0
2022-10-05 15:55:00,159.87,159.93,159.78,159.83,167872.0,159.87,159.93,159.78,159.83,167872.0
2022-10-06 09:30:00,159.41,159.78,159.4,159.65,149743.0,159.41,159.78,159.4,159.65,149743.0
2022-10-06 09:35:00,159.62,159.85,159.62,159.85,52222.0,159.62,159.85,159.62,159.85,52222.0
2022-10-06 09:40:00,159.85,159.94,159.71,159.74,86687.0,159.85,159.94,159.71,159.74,86687.0
2022-10-06 09:45:00,159.72,159.72,159.39,159.42,254168.0,159.72,159.72,159.39,159.42,254168.0
2022-10-06 09:50:00,159.43,159.55,159.29,159.49,57312.0,159.43,159.55,159.29,159.49,57312.0
2022-10-06 09:55:00,159.49,159.65,159.46,159.62,84363.0,159.49,159.65,159.46,159.62,84363.0
2022-10-06 10:00:00,159.59,159.66,159.42,159.52,106427.0,159.59,159.66,159.42,159.52,106427.0
2022-10-06 10:05:00,159.49,159.52,159.26,159.44,68265.0,159.49,159.52,159.26,159.44,68265.0
2022-10-06 10:10:00,159.43,159.51,159.32,159.38,192590.0,159.43,159.51,159.32,159.38,192590.0
2022-10-06 10:15:00,159.38,159.4,159.18,159.25,45760.0,159.38,159.4,159.18,159.25,45760.0
2022-10-06 10:20:00,159.27,159.36,159.2,159.32,87821.0,159.27,159.36,159.2,159.32,87821.0
2022-10-06 10:25:00,159.33,159.33,159.08,159.17,116321.0,159.33,159.33,159.08,159.17,116321.0
2022-10-06 10:30:00,159.17,159.27,159.07,159.1,51838.0,159.17,159.27,159.07,159.1,51838.0
2022-10-06 10:35:00,159.14,159.33,159.1,159.3,39286.0,159.14,159.33,159.1,159.3,39286.0
2022-10-06 10:40:00,159.29,159.41,159.29,159.3,38177.0,159.29,159.41,159.29,159.3,38177.0
2022-10-06 10:45:00,159.31,159.38,159.2,159.37,24536.0,159.31,159.38,159.2,159.37,24536.0
2022-10-06 10:50:00,159.38,159.46,159.38,159.4,78153.0,159.38,159.46,159.38,159.4,78153.0
2022-10-06 10:55:00,159.42,159.43,159.27,159.43,14469.0,159.42,159.43,159.27,159.43,14469.0
2022-10-06 11:00:00,159.45,159.47,159.33,159.34,20978.0,159.45,159.47,159.33,159.34,20978.0
2022-10-06 11:05:00,159.35,159.48,159.34,159.37,17584.0,159.35,159.48,159.34,159.37,17584.0
2022-10-06 11:10:00,159.36,159.47,159.29,159.44,22709.0,159.36,159.47,159.29,159.44,22709.0
2022-10-06 11:15:00,159.45,159.65,159.39,159.63,112346.0,159.45,159.65,159.39,159.63,112346.0
2022-10-06 11:20:00,159.65,159.65,159.5,159.58,47972.0,159.65,159.65,159.5,159.58,47972.0
2022-10-06 11:25:00,159.57,159.63,159.53,159.57,80200.0,159.57,159.63,159.53,159.57,80200.0
2022-10-06 11:30:00,159.59,159.59,159.44,159.51,40789.0,159.59,159.59,159.44,159.51,40789.0
2022-10-06 11:35:00,159.52,159.54,159.39,159.41,79357.0,159.52,159.54,159.39,159.41,79357.0
2022-10-06 11:40:00,159.39,159.4,159.25,159.3,30699.0,159.39,159.4,159.25,159.3,30699.0
2022-10-06 11:45:00,159.28,159.45,159.27,159.4,102517.0,159.28,159.45,159.27,159.4,102517.0
2022-10-06 11:50:00,159.36,159.47,159.35,159.39,65619.0,159.36,159.47,159.35,159.39,65619.0
2022-10-06 11:55:00,159.4,159.45,159.09,159.09,81048.0,159.4,159.45,159.09,159.09,81048.0
2022-10-06 12:00:00,159.08,159.17,159.04,159.13,17562.0,159.08,159.17,159.04,159.13,17562.0
2022-10-06 12:05:00,159.15,159.2,159.08,159.08,28311.0,159.15,159.2,159.08,159.08,28311.0
2022-10-06 12:10:00,159.14,159.14,158.95,159.03,136726.0,159.14,159.14,158.95,159.03,136726.0
2022-10-06 12:15:00,159.05,159.24,159.03,159.2,25213.0,159.05,159.24,159.03,159.2,25213.0
2022-10-06 12:20:00,159.19,159.33,159.17,159.27,31000.0,159.19,159.33,159.17,159.27,31000.0
2022-10-06 12:25:00,159.28,159.36,159.27,159.36,30334.0,159.28,159.36,159.27,159.36,30334.0
2022-10-06 12:30:00,159.37,159.45,159.33,159.44,34673.0,159.37,159.45,159.33,159.44,34673.0
2022-10-06 12:35:00,159.46,159.48,159.38,159.47,14581.0,159.46,159.48,159.38,159.47,14581.0
2022-10-06 12:40:00,159.46,159.47,159.37,159.44,25604.0,159.46,159.47,159.37,159.44,25604.0
2022-10-06 12:45:00,159.44,159.47,159.37,159.39,10488.0,159.44,159.47,159.37,159.39,10488.0
2022-10-06 12:50:00,159.39,159.42,159.33,159.38,19054.0,159.39,159.42,159.33,159.38,19054.0
2022-10-06 12:55:00,159.39,159.43,159.38,159.43,7632.0,159.39,159.43,159.38,159.43,7632.0
2022-10-06 13:00:00,159.44,159.44,159.37,159.42,8626.0,159.44,159.44,159.37,159.42,8626.0
2022-10-06 13:05:00,159.42,159.43,159.34,159.35,17166.0,159.42,159.43,159.34,159.35,17166.0
2022-10-06 13:10:00,159.37,159.55,159.32,159.53,52521.0,159.37,159.55,159.32,159.53,52521.0
2022-10-06 13:15:00,159.53,159.59,159.52,159.58,16857.0,159.53,159.59,159.52,159.58,16857.0
2022-10-06 13:20:00,159.59,159.62,159.57,159.59,14389.0,159.59,159.62,159.57,159.59,14389.0
2022-10-06 13:25:00,159.57,159.57,159.46,159.49,32700.0,159.57,159.57,159.46,159.49,32700.0
2022-10-06 13:30:00,159.49,159.49,159.39,159.4,12477.0,159.49,159.49,159.39,159.4,12477.0
2022-10-06 13:35:00,159.41,159.44,159.35,159.42,15915.0,159.41,159.44,159.35,159.42,15915.0
2022-10-06 13:40:00,159.45,159.5,159.45,159.47,6383.0,159.45,159.5,159.45,159.47,6383.0
2022-10-06 13:45:00,159.46,159.49,159.46,159.49,14066.0,159.46,159.49,159.46,159.49,14066.0
2022-10-06 13:50:00,159.5,159.5,159.43,159.45,8906.0,159.5,159.5,159.43,159.45,8906.0
2022-10-06 13:55:00,159.46,159.52,159.45,159.47,9530.0,159.46,159.52,159.45,159.47,9530.0
2022-10-06 14:00:00,159.45,159.45,159.33,159.33,16489.0,159.45,159.45,159.33,159.33,16489.0
2022-10-06 14:05:00,159.35,159.38,159.31,159.38,27821.0,159.35,159.38,159.31,159.38,27821.0
2022-10-06 14:10:00,159.38,159.52,159.37,159.52,11256.0,159.38,159.52,159.37,159.52,11256.0
2022-10-06 14:15:00,159.51,159.54,159.46,159.48,31224.0,159.51,159.54,159.46,159.48,31224.0
2022-10-06 14:20:00,159.49,159.57,159.46,159.53,19926.0,159.49,159.57,159.46,159.53,19926.0
2022-10-06 14:25:00,159.55,159.56,159.5,159.52,8028.0,159.55,159.56,159.5,159.52,8028.0
2022-10-06 14:30:00,159.53,159.63,159.5,159.6,8719.0,159.53,159.63,159.5,159.6,8719.0
2022-10-06 14:35:00,159.61,159.67,159.61,159.64,27653.0,159.61,159.67,159.61,159.64,27653.0
2022-10-06 14:40:00,159.63,159.65,159.6,159.61,117908.0,159.63,159.65,159.6,159.61,117908.0
2022-10-06 14:45:00,159.59,159.6,159.46,159.53,25522.0,159.59,159.6,159.46,159.53,25522.0
2022-10-06 14:50:00,159.52,159.54,159.43,159.54,13704.0,159.52,159.54,159.43,159.54,13704.0
2022-10-06 14:55:00,159.56,159.6,159.5,159.53,34391.0,159.56,159.6,159.5,159.53,34391.0
2022-10-06 15:00:00,159.56,159.62,159.51,159.61,18065.0,159.56,159.62,159.51,159.61,18065.0
2022-10-06 15:05:00,159.6,159.69,159.57,159.65,104122.0,159.6,159.69,159.57,159.65,104122.0
2022-10-06 15:10:00,159.65,159.66,159.59,159.64,49206.0,159.65,159.66,159.59,159.64,49206.0
2022-10-06 15:15:00,159.64,159.71,159.63,159.71,67710.0,159.64,159.71,159.63,159.71,67710.0
2022-10-06 15:20:00,159.7,159.72,159.67,159.69,123363.0,159.7,159.72,159.67,159.69,123363.0
2022-10-06 15:25:00,159.69,159.73,159.67,159.7,50391.0,159.69,159.73,159.67,159.7,50391.0
2022-10-06 15:30:00,159.71,159.73,159.65,159.69,84974.0,159.71,159.73,159.65,159.69,84974.0
2022-10-06 15:35:00,159.68,159.7,159.64,159.66,39303.0,159.68,159.7,159.64,159.66,39303.0
2022-10-06 15:40:00,159.67,159.69,159.58,159.69,48910.0,159.67,159.69,159.58,159.69,48910.0
2022-10-06 15:45:00,159.68,159.72,159.65,159.66,29580.0,159.68,159.72,159.65,159.66,29580.0
2022-10-06 15:50:00,159.66,159.68,159.61,159.63,57640.0,159.66,159.68,159.61,159.63,57640.0
2022-10-06 15:55:00,159.64,159.66,159.61,159.66,65885.0,159.64,159.66,159.61,159.66,65885.0
2022-10-07 09:30:00,158.46,158.62,158.21,158.59,184394.0,158.46,158.62,158.21,158.59,184394.0
2022-10-07 09:35:00,158.58,158.66,158.24,158.41,131307.0,158.58,158.66,158.24,158.41,131307.0
2022-10-07 09:40:00,158.37,158.63,158.17,158.21,226381.0,158.37,158.63,158.17,158.21,226381.0
2022-10-07 09:45:00,158.22,158.54,158.13,158.19,51294.0,158.22,158.54,158.13,158.19,51294.0
2022-10-07 09:50:00,158.18,158.27,158.05,158.17,45527.0,158.18,158.27,158.05,158.17,45527.0
2022-10-07 09:55:00,158.14,158.37,158.09,158.13,28576.0,158.14,158.37,158.09,158.13,28576.0
2022-10-07 10:00:00,158.12,158.15,157.73,157.79,139767.0,158.12,158.15,157.73,157.79,139767.0
2022-10-07 10:05:00,157.79,157.99,157.74,157.81,49604.0,157.79,157.99,157.74,157.81,49604.0
2022-10-07 10:10:00,157.81,157.97,157.77,157.92,28299.0,157.81,157.97,157.77,157.92,28299.0
2022-10-07 10:15:00,157.95,158.23,157.86,158.2,44839.0,157.95,158.23,157.86,158.2,44839.0
2022-10-07 10:20:00,158.19,158.44,158.15,158.36,30102.0,158.19,158.44,158.15,158.36,30102.0
2022-10-07 10:25:00,158.35,158.41,158.1,158.15,15177.0,158.35,158.41,158.1,158.15,15177.0
2022-10-07 10:30:00,158.16,158.22,158.08,158.11,58407.0,158.16,158.22,158.08,158.11,58407.0
2022-10-07 10:35:00,158.12,158.13,157.98,158.09,35150.0,158.12,158.13,157.98,158.09,35150.0
2022-10-07 10:40:00,158.1,158.34,158.08,158.29,33688.0,158.1,158.34,158.08,158.29,33688.0
2022-10-07 10:45:00,158.32,158.7,158.32,158.7,50854.0,158.32,158.7,158.32,158.7,50854.0
2022-10-07 10:50:00,158.66,158.68,158.51,158.6,37499.0,158.66,158.68,158.51,158.6,37499.0
2022-10-07 10:55:00,158.53,158.56,158.45,158.49,23674.0,158.53,158.56,158.45,158.49,23674.0
2022-10-07 11:00:00,158.49,158.66,158.47,158.65,86666.0,158.49,158.66,158.47,158.65,86666.0
2022-10-07 11:05:00,158.64,158.66,158.42,158.49,32926.0,158.64,158.66,158.42,158.49,32926.0
2022-10-07 11:10:00,158.47,158.58,158.46,158.5,28179.0,158.47,158.58,158.46,158.5,28179.0
2022-10-07 11:15:00,158.55,158.55,158.34,158.34,37849.0,158.55,158.55,158.34,158.34,37849.0
2022-10-07 11:20:00,158.34,158.41,158.3,158.36,14217.0,158.34,158.41,158.3,158.36,14217.0
2022-10-07 11:25:00,158.35,158.46,158.35,158.43,13258.0,158.35,158.46,158.35,158.43,13258.0
2022-10-07 11:30:00,158.44,158.45,158.34,158.44,19121.0,158.44,158.45,158.34,158.44,19121.0
2022-10-07 11:35:00,158.43,158.55,158.4,158.54,18382.0,158.43,158.55,158.4,158.54,18382.0
2022-10-07 11:40:00,158.54,158.73,158.53,158.7,36993.0,158.54,158.73,158.53,158.7,36993.0
2022-10-07 11:45:00,158.7,158.7,158.58,158.58,18975.0,158.7,158.7,158.58,158.58,18975.0
2022-10-07 11:50:00,158.59,158.65,158.53,158.53,16387.0,158.59,158.65,158.53,158.53,16387.0
2022-10-07 11:55:00,158.55,158.64,158.53,158.61,20933.0,158.55,158.64,158.53,158.61,20933.0
2022-10-07 12:00:00,158.63,158.75,158.54,158.75,23682.0,158.63,158.75,158.54,158.75,23682.0
2022-10-07 12:05:00,158.74,158.87,158.72,158.78,53990.0,158.74,158.87,158.72,158.78,53990.0
2022-10-07 12:10:00,158.8,158.98,158.8,158.84,71336.0,158.8,158.98,158.8,158.84,71336.0
2022-10-07 12:15:00,158.85,158.97,158.85,158.93,30386.0,158.85,158.97,158.85,158.93,30386.0
2022-10-07 12:20:00,158.93,158.93,158.62,158.62,58384.0,158.93,158.93,158.62,158.62,58384.0
2022-10-07 12:25:00,158.63,158.63,158.55,158.62,22217.0,158.63,158.63,158.55,158.62,22217.0
2022-10-07 12:30:00,158.58,158.59,158.43,158.44,19307.0,158.58,158.59,158.43,158.44,19307.0
2022-10-07 12:35:00,158.43,158.49,158.38,158.44,20452.0,158.43,158.49,158.38,158.44,20452.0
2022-10-07 12:40:00,158.41,158.45,158.38,158.42,17757.0,158.41,158.45,158.38,158.42,17757.0
2022-10-07 12:45:00,158.42,158.44,158.33,158.34,34263.0,158.42,158.44,158.33,158.34,34263.0
2022-10-07 12:50:00,158.34,158.4,158.3,158.4,54753.0,158.34,158.4,158.3,158.4,54753.0
2022-10-07 12:55:00,158.4,158.43,158.28,158.32,30707.0,158.4,158.43,158.28,158.32,30707.0
2022-10-07 13:00:00,158.32,158.32,158.25,158.28,26948.0,158.32,158.32,158.25,158.28,26948.0
2022-10-07 13:05:00,158.26,158.32,158.26,158.27,22189.0,158.26,158.32,158.26,158.27,22189.0
2022-10-07 13:10:00,158.25,158.46,158.25,158.46,43313.0,158.25,158.46,158.25,158.46,43313.0
2022-10-07 13:15:00,158.46,158.51,158.42,158.5,105027.0,158.46,158.51,158.42,158.5,105027.0
2022-10-07 13:20:00,158.51,158.54,158.45,158.51,47231.0,158.51,158.54,158.45,158.51,47231.0
2022-10-07 13:25:00,158.5,158.55,158.48,158.48,15974.0,158.5,158.55,158.48,158.48,15974.0
2022-10-07 13:30:00,158.5,158.51,158.42,158.45,22445.0,158.5,158.51,158.42,158.45,22445.0
2022-10-07 13:35:00,158.42,158.51,158.38,158.46,145348.0,158.42,158.51,158.38,158.46,145348.0
2022-10-07 13:40:00,158.46,158.58,158.46,158.53,46070.0,158.46,158.58,158.46,158.53,46070.0
2022-10-07 13:45:00,158.5,158.55,158.48,158.52,15041.0,158.5,158.55,158.48,158.52,15041.0
2022-10-07 13:50:00,158.53,158.54,158.47,158.49,5355.0,158.53,158.54,158.47,158.49,5355.0
2022-10-07 13:55:00,158.47,158.52,158.34,158.35,14262.0,158.47,158.52,158.34,158.35,14262.0
2022-10-07 14:00:00,158.32,158.38,158.29,158.29,31722.0,158.32,158.38,158.29,158.29,31722.0
2022-10-07 14:05:00,158.28,158.33,158.24,158.25,7779.0,158.28,158.33,158.24,158.25,7779.0
2022-10-07 14:10:00,158.26,158.31,158.21,158.3,17865.0,158.26,158.31,158.21,158.3,17865.0
2022-10-07 14:15:00,158.31,158.32,158.25,158.27,8494.0,158.31,158.32,158.25,158.27,8494.0
2022-10-07 14:20:00,158.27,158.31,158.22,158.24,21378.0,158.27,158.31,158.22,158.24,21378.0
2022-10-07 14:25:00,158.25,158.27,158.18,158.18,14065.0,158.25,158.27,158.18,158.18,14065.0
2022-10-07 14:30:00,158.17,158.21,158.16,158.2,9216.0,158.17,158.21,158.16,158.2,9216.0
2022-10-07 14:35:00,158.22,158.24,158.18,158.2,10117.0,158.22,158.24,158.18,158.2,10117.0
2022-10-07 14:40:00,158.18,158.2,158.11,158.12,14984.0,158.18,158.2,158.11,158.12,14984.0
2022-10-07 14:45:00,158.11,158.14,158.07,158.09,14177.0,158.11,158.14,158.07,158.09,14177.0
2022-10-07 14:50:00,158.09,158.14,158.07,158.09,32942.0,158.09,158.14,158.07,158.09,32942.0
2022-10-07 14:55:00,158.09,158.1,158.03,158.04,47755.0,158.09,158.1,158.03,158.04,47755.0
2022-10-07 15:00:00,158.04,158.05,157.87,157.89,169430.0,158.04,158.05,157.87,157.89,169430.0
2022-10-07 15:05:00,157.89,157.9,157.82,157.87,97313.0,157.89,157.9,157.82,157.87,97313.0
2022-10-07 15:10:00,157.88,157.94,157.81,157.82,91542.0,157.88,157.94,157.81,157.82,91542.0
2022-10-07 15:15:00,157.81,157.84,157.79,157.81,29322.0,157.81,157.84,157.79,157.81,29322.0
2022-10-07 15:20:00,157.82,157.84,157.72,157.75,56276.0,157.82,157.84,157.72,157.75,56276.0
2022-10-07 15:25:00,157.75,157.78,157.69,157.72,52797.0,157.75,157.78,157.69,157.72,52797.0
2022-10-07 15:30:00,157.72,157.86,157.68,157.86,101209.0,157.72,157.86,157.68,157.86,101209.0
2022-10-07 15:35:00,157.86,157.95,157.85,157.95,45469.0,157.86,157.95,157.85,157.95,45469.0
2022-10-07 15:40:00,157.95,158.0,157.91,157.95,69376.0,157.95,158.0,157.91,157.95,69376.0
2022-10-07 15:45:00,157.95,157.98,157.82,157.83,76595.0,157.95,157.98,157.82,157.83,76595.0
2022-10-07 15:50:00,157.84,157.89,157.81,157.83,165817.0,157.84,157.89,157.81,157.83,165817.0
2022-10-07 15:55:00,157.83,157.93,157.82,157.93,240914.0,157.83,157.93,157.82,157.93,240914.0
2022-10-10 09:30:00,155.94,155.96,155.76,155.92,383242.0,155.94,155.96,155.76,155.92,383242.0
2022-10-10 09:35:00,155.89,155.93,155.71,155.72,58522.0,155.89,155.93,155.71,155.72,58522.0
2022-10-10 09:40:00,155.72,155.99,155.72,155.93,155474.0,155.72,155.99,155.72,155.93,155474.0
2022-10-10 09:45:00,155.93,156.09,155.88,156.04,62114.0,155.93,156.09,155.88,156.04,62114.0
2022-10-10 09:50:00,156.04,156.15,155.97,156.06,166034.0,156.04,156.15,155.97,156.06,166034.0
2022-10-10 09:55:00,156.07,156.22,156.07,156.17,76989.0,156.07,156.22,156.07,156.17,76989.0
2022-10-10 10:00:00,156.17,156.25,156.11,156.16,67342.0,156.17,156.25,156.11,156.16,67342.0
2022-10-10 10:05:00,156.15,156.28,155.97,156.0,36924.0,156.15,156.28,155.97,156.0,36924.0
2022-10-10 10:10:00,155.98,156.26,155.98,156.2,54251.0,155.98,156.26,155.98,156.2,54251.0
2022-10-10 10:15:00,156.2,156.35,156.12,156.13,58569.0,156.2,156.35,156.12,156.13,58569.0
2022-10-10 10:20:00,156.17,156.17,155.93,156.0,20948.0,156.17,156.17,155.93,156.0,20948.0
2022-10-10 10:25:00,155.99,155.99,155.76,155.87,89353.0,155.99,155.99,155.76,155.87,89353.0
2022-10-10 10:30:00,155.83,156.21,155.83,155.93,89489.0,155.83,156.21,155.83,155.93,89489.0
2022-10-10 10:35:00,155.9,155.95,155.5,155.59,118554.0,155.9,155.95,155.5,155.59,118554.0
2022-10-10 10:40:00,155.58,155.72,155.52,155.64,139071.0,155.58,155.72,155.52,155.64,139071.0
2022-10-10 10:45:00,155.65,155.68,155.33,155.42,165878.0,155.65,155.68,155.33,155.42,165878.0
2022-10-10 10:50:00,155.4,155.41,155.23,155.28,100366.0,155.4,155.41,155.23,155.28,100366.0
2022-10-10 10:55:00,155.28,155.35,155.13,155.3,161999.0,155.28,155.35,155.13,155.3,161999.0
2022-10-10 11:00:00,155.31,155.34,155.17,155.2,53337.0,155.31,155.34,155.17,155.2,53337.0
2022-10-10 11:05:00,155.2,155.29,155.12,155.19,42603.0,155.2,155.29,155.12,155.19,42603.0
2022-10-10 11:10:00,155.16,155.39,155.14,155.34,25029.0,155.16,155.39,155.14,155.34,25029.0
2022-10-10 11:15:00,155.32,155.32,155.14,155.16,99567.0,155.32,155.32,155.14,155.16,99567.0
2022-10-10 11:20:00,155.15,155.42,155.15,155.41,45433.0,155.15,155.42,155.15,155.41,45433.0
2022-10-10 11:25:00,155.43,155.44,155.31,155.42,18875.0,155.43,155.44,155.31,155.42,18875.0
2022-10-10 11:30:00,155.41,155.43,155.22,155.27,19984.0,155.41,155.43,155.22,155.27,19984.0
2022-10-10 11:35:00,155.26,155.37,155.17,155.33,101394.0,155.26,155.37,155.17,155.33,101394.0
2022-10-10 11:40:00,155.35,155.35,155.2,155.25,55412.0,155.35,155.35,155.2,155.25,55412.0
2022-10-10 11:45:00,155.25,155.36,155.2,155.35,18049.0,155.25,155.36,155.2,155.35,18049.0
2022-10-10 11:50:00,155.35,155.47,155.29,155.3,60718.0,155.35,155.47,155.29,155.3,60718.0
2022-10-10 11:55:00,155.3,155.4,155.23,155.23,142637.0,155.3,155.4,155.23,155.23,142637.0
2022-10-10 12:00:00,155.23,155.35,155.23,155.33,40245.0,155.23,155.35,155.23,155.33,40245.0
2022-10-10 12:05:00,155.33,155.36,155.26,155.32,21790.0,155.33,155.36,155.26,155.32,21790.0
2022-10-10 12:10:00,155.3,155.34,155.25,155.29,15619.0,155.3,155.34,155.25,155.29,15619.0
2022-10-10 12:15:00,155.3,155.37,155.28,155.31,16888.0,155.3,155.37,155.28,155.31,16888.0
2022-10-10 12:20:00,155.31,155.31,155.22,155.25,20779.0,155.31,155.31,155.22,155.25,20779.0
2022-10-10 12:25:00,155.24,155.37,155.23,155.27,28403.0,155.24,155.37,155.23,155.27,28403.0
2022-10-10 12:30:00,155.27,155.33,155.26,155.29,13567.0,155.27,155.33,155.26,155.29,13567.0
2022-10-10 12:35:00,155.29,155.36,155.27,155.34,16607.0,155.29,155.36,155.27,155.34,16607.0
2022-10-10 12:40:00,155.35,155.39,155.33,155.34,10596.0,155.35,155.39,155.33,155.34,10596.0
2022-10-10 12:45:00,155.33,155.38,155.32,155.35,9851.0,155.33,155.38,155.32,155.35,9851.0
2022-10-10 12:50:00,155.37,155.39,155.3,155.32,20993.0,155.37,155.39,155.3,155.32,20993.0
2022-10-10 12:55:00,155.31,155.35,155.26,155.32,30598.0,155.31,155.35,155.26,155.32,30598.0
2022-10-10 13:00:00,155.31,155.39,155.31,155.33,14758.0,155.31,155.39,155.31,155.33,14758.0
2022-10-10 13:05:00,155.32,155.34,155.25,155.31,37982.0,155.32,155.34,155.25,155.31,37982.0
2022-10-10 13:10:00,155.3,155.54,155.3,155.51,40618.0,155.3,155.54,155.3,155.51,40618.0
2022-10-10 13:15:00,155.5,155.51,155.32,155.37,30008.0,155.5,155.51,155.32,155.37,30008.0
2022-10-10 13:20:00,155.38,155.43,155.33,155.4,23728.0,155.38,155.43,155.33,155.4,23728.0
2022-10-10 13:25:00,155.4,155.41,155.34,155.35,43079.0,155.4,155.41,155.34,155.35,43079.0
2022-10-10 13:30:00,155.36,155.54,155.35,155.44,34991.0,155.36,155.54,155.35,155.44,34991.0
2022-10-10 13:35:00,155.45,155.55,155.44,155.54,23455.0,155.45,155.55,155.44,155.54,23455.0
2022-10-10 13:40:00,155.57,155.57,155.51,155.55,22213.0,155.57,155.57,155.51,155.55,22213.0
2022-10-10 13:45:00,155.54,155.69,155.48,155.67,42454.0,155.54,155.69,155.48,155.67,42454.0
2022-10-10 13:50:00,155.67,155.67,155.58,155.63,27617.0,155.67,155.67,155.58,155.63,27617.0
2022-10-10 13:55:00,155.62,155.63,155.48,155.49,24539.0,155.62,155.63,155.48,155.49,24539.0
2022-10-10 14:00:00,155.51,155.56,155.46,155.55,26179.0,155.51,155.56,155.46,155.55,26179.0
2022-10-10 14:05:00,155.54,155.54,155.46,155.49,30639.0,155.54,155.54,155.46,155.49,30639.0
2022-10-10 14:10:00,155.48,155.54,155.46,155.47,6522.0,155.48,155.54,155.46,155.47,6522.0
2022-10-10 14:15:00,155.47,155.48,155.42,155.44,7638.0,155.47,155.48,155.42,155.44,7638.0
2022-10-10 14:20:00,155.46,155.5,155.42,155.46,10021.0,155.46,155.5,155.42,155.46,10021.0
2022-10-10 14:25:00,155.44,155.49,155.42,155.47,22278.0,155.44,155.49,155.42,155.47,22278.0
2022-10-10 14:30:00,155.44,155.55,155.43,155.54,10005.0,155.44,155.55,155.43,155.54,10005.0
2022-10-10 14:35:00,155.53,155.55,155.5,155.55,7679.0,155.53,155.55,155.5,155.55,7679.0
2022-10-10 14:40:00,155.55,155.55,155.44,155.46,9898.0,155.55,155.55,155.44,155.46,9898.0
2022-10-10 14:45:00,155.44,155.45,155.35,155.38,9662.0,155.44,155.45,155.35,155.38,9662.0
2022-10-10 14:50:00,155.37,155.5,155.36,155.5,10505.0,155.37,155.5,155.36,155.5,10505.0
2022-10-10 14:55:00,155.5,155.51,155.43,155.5,21261.0,155.5,155.51,155.43,155.5,21261.0
2022-10-10 15:00:00,155.51,155.62,155.45,155.48,13689.0,155.51,155.62,155.45,155.48,13689.0
2022-10-10 15:05:00,155.48,155.53,155.37,155.41,79537.0,155.48,155.53,155.37,155.41,79537.0
2022-10-10 15:10:00,155.42,155.44,155.35,155.39,17172.0,155.42,155.44,155.35,155.39,17172.0
2022-10-10 15:15:00,155.39,155.46,155.36,155.42,18079.0,155.39,155.46,155.36,155.42,18079.0
2022-10-10 15:20:00,155.43,155.45,155.39,155.42,22567.0,155.43,155.45,155.39,155.42,22567.0
2022-10-10 15:25:00,155.42,155.43,155.33,155.33,41560.0,155.42,155.43,155.33,155.33,41560.0
2022-10-10 15:30:00,155.33,155.41,155.3,155.34,27116.0,155.33,155.41,155.3,155.34,27116.0
2022-10-10 15:35:00,155.35,155.41,155.34,155.39,28638.0,155.35,155.41,155.34,155.39,28638.0
2022-10-10 15:40:00,155.4,155.42,155.32,155.33,101855.0,155.4,155.42,155.32,155.33,101855.0
2022-10-10 15:45:00,155.33,155.39,155.32,155.34,137187.0,155.33,155.39,155.32,155.34,137187.0
2022-10-10 15:50:00,155.34,155.36,155.3,155.33,140847.0,155.34,155.36,155.3,155.33,140847.0
2022-10-10 15:55:00,155.33,155.48,155.3,155.46,452846.0,155.33,155.48,155.3,155.46,452846.0
2022-10-11 09:30:00,155.46,155.49,155.21,155.34,126124.0,155.46,155.49,155.21,155.34,126124.0
2022-10-11 09:35:00,155.34,155.5,155.28,155.43,112255.0,155.34,155.5,155.28,155.43,112255.0
2022-10-11 09:40:00,155.48,155.78,155.48,155.69,109807.0,155.48,155.78,155.48,155.69,109807.0
2022-10-11 09:45:00,155.68,155.72,155.49,155.63,62866.0,155.68,155.72,155.49,155.63,62866.0
2022-10-11 09:50:00,155.66,155.68,155.4,155.4,30038.0,155.66,155.68,155.4,155.4,30038.0
2022-10-11 09:55:00,155.41,155.42,155.26,155.26,74787.0,155.41,155.42,155.26,155.26,74787.0
2022-10-11 10:00:00,155.25,155.26,155.01,155.09,88034.0,155.25,155.26,155.01,155.09,88034.0
2022-10-11 10:05:00,155.1,155.14,154.92,155.03,64705.0,155.1,155.14,154.92,155.03,64705.0
2022-10-11 10:10:00,155.01,155.25,154.96,155.24,79373.0,155.01,155.25,154.96,155.24,79373.0
2022-10-11 10:15:00,155.23,155.39,155.15,155.28,51987.0,155.23,155.39,155.15,155.28,51987.0
2022-10-11 10:20:00,155.24,155.29,155.2,155.26,37494.0,155.24,155.29,155.2,155.26,37494.0
2022-10-11 10:25:00,155.23,155.38,155.2,155.24,16230.0,155.23,155.38,155.2,155.24,16230.0
2022-10-11 10:30:00,155.21,155.43,155.17,155.39,30670.0,155.21,155.43,155.17,155.39,30670.0
2022-10-11 10:35:00,155.4,155.56,155.37,155.5,31910.0,155.4,155.56,155.37,155.5,31910.0
2022-10-11 10:40:00,155.5,155.6,155.43,155.47,50853.0,155.5,155.6,155.43,155.47,50853.0
2022-10-11 10:45:00,155.48,155.65,155.45,155.53,69443.0,155.48,155.65,155.45,155.53,69443.0
2022-10-11 10:50:00,155.56,155.64,155.5,155.5,18138.0,155.56,155.64,155.5,155.5,18138.0
2022-10-11 10:55:00,155.49,155.6,155.48,155.48,42440.0,155.49,155.6,155.48,155.48,42440.0
2022-10-11 11:00:00,155.49,155.74,155.46,155.67,23034.0,155.49,155.74,155.46,155.67,23034.0
2022-10-11 11:05:00,155.69,155.77,155.58,155.6,18748.0,155.69,155.77,155.58,155.6,18748.0
2022-10-11 11:10:00,155.62,155.69,155.55,155.66,56113.0,155.62,155.69,155.55,155.66,56113.0
2022-10-11 11:15:00,155.64,155.69,155.62,155.63,30094.0,155.64,155.69,155.62,155.63,30094.0
2022-10-11 11:20:00,155.66,155.81,155.66,155.69,50957.0,155.66,155.81,155.66,155.69,50957.0
2022-10-11 11:25:00,155.69,155.77,155.63,155.72,46538.0,155.69,155.77,155.63,155.72,46538.0
2022-10-11 11:30:00,155.74,156.28,155.74,156.24,151408.0,155.74,156.28,155.74,156.24,151408.0
2022-10-11 11:35:00,156.23,156.52,156.19,156.35,93462.0,156.23,156.52,156.19,156.35,93462.0
2022-10-11 11:40:00,156.38,156.42,156.29,156.37,204823.0,156.38,156.42,156.29,156.37,204823.0
2022-10-11 11:45:00,156.36,156.4,156.28,156.28,46036.0,156.36,156.4,156.28,156.28,46036.0
2022-10-11 11:50:00,156.3,156.35,156.18,156.24,47154.0,156.3,156.35,156.18,156.24,47154.0
2022-10-11 11:55:00,156.22,156.63,156.22,156.59,85833.0,156.22,156.63,156.22,156.59,85833.0
2022-10-11 12:00:00,156.6,156.63,156.46,156.47,43607.0,156.6,156.63,156.46,156.47,43607.0
2022-10-11 12:05:00,156.5,156.5,156.37,156.37,58900.0,156.5,156.5,156.37,156.37,58900.0
2022-10-11 12:10:00,156.42,156.5,156.36,156.5,27487.0,156.42,156.5,156.36,156.5,27487.0
2022-10-11 12:15:00,156.5,156.56,156.42,156.54,30239.0,156.5,156.56,156.42,156.54,30239.0
2022-10-11 12:20:00,156.52,156.81,156.52,156.74,34614.0,156.52,156.81,156.52,156.74,34614.0
2022-10-11 12:25:00,156.72,156.81,156.64,156.65,19286.0,156.72,156.81,156.64,156.65,19286.0
2022-10-11 12:30:00,156.66,156.72,156.56,156.59,24780.0,156.66,156.72,156.56,156.59,24780.0
2022-10-11 12:35:00,156.59,156.64,156.54,156.63,18951.0,156.59,156.64,156.54,156.63,18951.0
2022-10-11 12:40:00,156.64,156.73,156.6,156.63,18321.0,156.64,156.73,156.6,156.63,18321.0
2022-10-11 12:45:00,156.64,156.74,156.61,156.68,16811.0,156.64,156.74,156.61,156.68,16811.0
2022-10-11 12:50:00,156.69,156.7,156.53,156.56,20409.0,156.69,156.7,156.53,156.56,20409.0
2022-10-11 12:55:00,156.55,156.58,156.49,156.5,14963.0,156.55,156.58,156.49,156.5,14963.0
2022-10-11 13:00:00,156.52,156.55,156.43,156.43,35004.0,156.52,156.55,156.43,156.43,35004.0
2022-10-11 13:05:00,156.44,156.5,156.39,156.46,32292.0,156.44,156.5,156.39,156.46,32292.0
2022-10-11 13:10:00,156.45,156.49,156.4,156.45,6642.0,156.45,156.49,156.4,156.45,6642.0
2022-10-11 13:15:00,156.47,156.47,156.34,156.38,16337.0,156.47,156.47,156.34,156.38,16337.0
2022-10-11 13:20:00,156.38,156.44,156.37,156.44,27975.0,156.38,156.44,156.37,156.44,27975.0
2022-10-11 13:25:00,156.43,156.46,156.27,156.29,37301.0,156.43,156.46,156.27,156.29,37301.0
2022-10-11 13:30:00,156.3,156.38,156.28,156.37,22965.0,156.3,156.38,156.28,156.37,22965.0
2022-10-11 13:35:00,156.35,156.38,156.24,156.26,12282.0,156.35,156.38,156.24,156.26,12282.0
2022-10-11 13:40:00,156.26,156.27,156.2,156.22,18297.0,156.26,156.27,156.2,156.22,18297.0
2022-10-11 13:45:00,156.24,156.39,156.23,156.26,16760.0,156.24,156.39,156.23,156.26,16760.0
2022-10-11 13:50:00,156.25,156.37,156.24,156.3,41942.0,156.25,156.37,156.24,156.3,41942.0
2022-10-11 13:55:00,156.3,156.33,156.28,156.28,20360.0,156.3,156.33,156.28,156.28,20360.0
2022-10-11 14:00:00,156.29,156.32,156.23,156.26,41188.0,156.29,156.32,156.23,156.26,41188.0
2022-10-11 14:05:00,156.27,156.34,156.25,156.27,7926.0,156.27,156.34,156.25,156.27,7926.0
2022-10-11 14:10:00,156.27,156.34,156.27,156.34,18057.0,156.27,156.34,156.27,156.34,18057.0
2022-10-11 14:15:00,156.33,156.33,156.25,156.27,7299.0,156.33,156.33,156.25,156.27,7299.0
2022-10-11 14:20:00,156.25,156.35,156.25,156.31,19259.0,156.25,156.35,156.25,156.31,19259.0
2022-10-11 14:25:00,156.32,156.37,156.26,156.3,16481.0,156.32,156.37,156.26,156.3,16481.0
2022-10-11 14:30:00,156.31,156.32,156.24,156.28,10397.0,156.31,156.32,156.24,156.28,10397.0
2022-10-11 14:35:00,156.27,156.28,156.22,156.25,59534.0,156.27,156.28,156.22,156.25,59534.0
2022-10-11 14:40:00,156.24,156.25,156.07,156.07,18784.0,156.24,156.25,156.07,156.07,18784.0
2022-10-11 14:45:00,156.06,156.08,155.8,155.81,76289.0,156.06,156.08,155.8,155.81,76289.0
2022-10-11 14:50:00,155.8,155.92,155.66,155.66,110376.0,155.8,155.92,155.66,155.66,110376.0
2022-10-11 14:55:00,155.63,155.69,155.17,155.26,104656.0,155.63,155.69,155.17,155.26,104656.0
2022-10-11 15:00:00,155.27,155.28,154.97,155.11,105693.0,155.27,155.28,154.97,155.11,105693.0
2022-10-11 15:05:00,155.11,155.22,155.09,155.11,31070.0,155.11,155.22,155.09,155.11,31070.0
2022-10-11 15:10:00,155.1,155.13,154.93,155.13,41794.0,155.1,155.13,154.93,155.13,41794.0
2022-10-11 15:15:00,155.13,155.22,154.99,155.18,39132.0,155.13,155.22,154.99,155.18,39132.0
2022-10-11 15:20:00,155.17,155.39,155.17,155.32,211217.0,155.17,155.39,155.17,155.32,211217.0
2022-10-11 15:25:00,155.35,155.35,155.18,155.25,29195.0,155.35,155.35,155.18,155.25,29195.0
2022-10-11 15:30:00,155.24,155.27,155.15,155.23,19956.0,155.24,155.27,155.15,155.23,19956.0
2022-10-11 15:35:00,155.22,155.32,155.18,155.3,26624.0,155.22,155.32,155.18,155.3,26624.0
2022-10-11 15:40:00,155.26,155.27,155.21,155.25,37929.0,155.26,155.27,155.21,155.25,37929.0
2022-10-11 15:45:00,155.25,155.26,155.15,155.21,44863.0,155.25,155.26,155.15,155.21,44863.0
2022-10-11 15:50:00,155.19,155.2,155.09,155.14,77150.0,155.19,155.2,155.09,155.14,77150.0
2022-10-11 15:55:00,155.15,155.24,155.11,155.2,101147.0,155.15,155.24,155.11,155.2,101147.0
2022-10-12 09:30:00,155.51,155.53,155.26,155.47,84156.0,155.51,155.53,155.26,155.47,84156.0
2022-10-12 09:35:00,155.46,155.68,155.46,155.6,41425.0,155.46,155.68,155.46,155.6,41425.0
2022-10-12 09:40:00,155.59,155.76,155.53,155.75,23369.0,155.59,155.76,155.53,155.75,23369.0
2022-10-12 09:45:00,155.76,155.83,155.6,155.72,64110.0,155.76,155.83,155.6,155.72,64110.0
2022-10-12 09:50:00,155.7,155.71,155.48,155.54,32138.0,155.7,155.71,155.48,155.54,32138.0
2022-10-12 09:55:00,155.54,155.71,155.52,155.61,26452.0,155.54,155.71,155.52,155.61,26452.0
2022-10-12 10:00:00,155.6,155.7,155.56,155.67,34357.0,155.6,155.7,155.56,155.67,34357.0
2022-10-12 10:05:00,155.67,155.72,155.55,155.61,13045.0,155.67,155.72,155.55,155.61,13045.0
2022-10-12 10:10:00,155.61,155.75,155.58,155.69,36254.0,155.61,155.75,155.58,155.69,36254.0
2022-10-12 10:15:00,155.7,155.7,155.52,155.53,25086.0,155.7,155.7,155.52,155.53,25086.0
2022-10-12 10:20:00,155.52,155.53,155.3,155.39,32165.0,155.52,155.53,155.3,155.39,32165.0
2022-10-12 10:25:00,155.37,155.57,155.34,155.47,52842.0,155.37,155.57,155.34,155.47,52842.0
2022-10-12 10:30:00,155.47,155.74,155.38,155.7,64962.0,155.47,155.74,155.38,155.7,64962.0
2022-10-12 10:35:00,155.69,155.69,155.52,155.52,34691.0,155.69,155.69,155.52,155.52,34691.0
2022-10-12 10:40:00,155.52,155.61,155.49,155.5,40980.0,155.52,155.61,155.49,155.5,40980.0
2022-10-12 10:45:00,155.51,155.53,155.36,155.52,18755.0,155.51,155.53,155.36,155.52,18755.0
2022-10-12 10:50:00,155.5,155.65,155.43,155.64,18226.0,155.5,155.65,155.43,155.64,18226.0
2022-10-12 10:55:00,155.66,155.68,155.49,155.54,13499.0,155.66,155.68,155.49,155.54,13499.0
2022-10-12 11:00:00,155.53,155.55,155.45,155.48,8708.0,155.53,155.55,155.45,155.48,8708.0
2022-10-12 11:05:00,155.48,155.49,155.4,155.42,17146.0,155.48,155.49,155.4,155.42,17146.0
2022-10-12 11:10:00,155.42,155.47,155.36,155.42,22423.0,155.42,155.47,155.36,155.42,22423.0
2022-10-12 11:15:00,155.43,155.59,155.38,155.56,30605.0,155.43,155.59,155.38,155.56,30605.0
2022-10-12 11:20:00,155.55,155.62,155.47,155.51,21642.0,155.55,155.62,155.47,155.51,21642.0
2022-10-12 11:25:00,155.5,155.55,155.42,155.53,24882.0,155.5,155.55,155.42,155.53,24882.0
2022-10-12 11:30:00,155.54,155.54,155.43,155.44,17755.0,155.54,155.54,155.43,155.44,17755.0
2022-10-12 11:35:00,155.43,155.48,155.4,155.4,15290.0,155.43,155.48,155.4,155.4,15290.0
2022-10-12 11:40:00,155.41,155.46,155.37,155.37,8990.0,155.41,155.46,155.37,155.37,8990.0
2022-10-12 11:45:00,155.37,155.4,155.32,155.34,40459.0,155.37,155.4,155.32,155.34,40459.0
2022-10-12 11:50:00,155.36,155.39,155.32,155.37,11026.0,155.36,155.39,155.32,155.37,11026.0
2022-10-12 11:55:00,155.38,155.46,155.36,155.46,13145.0,155.38,155.46,155.36,155.46,13145.0
2022-10-12 12:00:00,155.48,155.5,155.35,155.4,14233.0,155.48,155.5,155.35,155.4,14233.0
2022-10-12 12:05:00,155.41,155.51,155.39,155.43,17874.0,155.41,155.51,155.39,155.43,17874.0
2022-10-12 12:10:00,155.44,155.45,155.3,155.32,53073.0,155.44,155.45,155.3,155.32,53073.0
2022-10-12 12:15:00,155.31,155.35,155.29,155.31,8720.0,155.31,155.35,155.29,155.31,8720.0
2022-10-12 12:20:00,155.31,155.38,155.3,155.36,39287.0,155.31,155.38,155.3,155.36,39287.0
2022-10-12 12:25:00,155.36,155.45,155.35,155.45,17000.0,155.36,155.45,155.35,155.45,17000.0
2022-10-12 12:30:00,155.47,155.5,155.38,155.39,12755.0,155.47,155.5,155.38,155.39,12755.0
2022-10-12 12:35:00,155.37,155.39,155.32,155.34,15163.0,155.37,155.39,155.32,155.34,15163.0
2022-10-12 12:40:00,155.33,155.38,155.33,155.35,15439.0,155.33,155.38,155.33,155.35,15439.0
2022-10-12 12:45:00,155.36,155.4,155.34,155.35,10529.0,155.36,155.4,155.34,155.35,10529.0
2022-10-12 12:50:00,155.36,155.44,155.35,155.42,71372.0,155.36,155.44,155.35,155.42,71372.0
2022-10-12 12:55:00,155.44,155.54,155.44,155.52,8234.0,155.44,155.54,155.44,155.52,8234.0
2022-10-12 13:00:00,155.5,155.61,155.43,155.49,37409.0,155.5,155.61,155.43,155.49,37409.0
2022-10-12 13:05:00,155.49,155.62,155.49,155.58,18809.0,155.49,155.62,155.49,155.58,18809.0
2022-10-12 13:10:00,155.57,155.61,155.55,155.61,10653.0,155.57,155.61,155.55,155.61,10653.0
2022-10-12 13:15:00,155.6,155.61,155.55,155.55,9252.0,155.6,155.61,155.55,155.55,9252.0
2022-10-12 13:20:00,155.54,155.56,155.51,155.53,35007.0,155.54,155.56,155.51,155.53,35007.0
2022-10-12 13:25:00,155.54,155.64,155.53,155.57,24460.0,155.54,155.64,155.53,155.57,24460.0
2022-10-12 13:30:00,155.59,155.67,155.56,155.56,24098.0,155.59,155.67,155.56,155.56,24098.0
2022-10-12 13:35:00,155.54,155.57,155.5,155.56,25915.0,155.54,155.57,155.5,155.56,25915.0
2022-10-12 13:40:00,155.55,155.59,155.52,155.58,6592.0,155.55,155.59,155.52,155.58,6592.0
2022-10-12 13:45:00,155.59,155.65,155.55,155.65,13064.0,155.59,155.65,155.55,155.65,13064.0
2022-10-12 13:50:00,155.63,155.71,155.59,155.68,12191.0,155.63,155.71,155.59,155.68,12191.0
2022-10-12 13:55:00,155.68,155.71,155.6,155.6,8983.0,155.68,155.71,155.6,155.6,8983.0
2022-10-12 14:00:00,155.64,155.83,155.56,155.69,32187.0,155.64,155.83,155.56,155.69,32187.0
2022-10-12 14:05:00,155.7,156.0,155.63,155.96,52374.0,155.7,156.0,155.63,155.96,52374.0
2022-10-12 14:10:00,155.96,156.28,155.9,156.18,111567.0,155.96,156.28,155.9,156.18,111567.0
2022-10-12 14:15:00,156.21,156.27,156.12,156.23,25901.0,156.21,156.27,156.12,156.23,25901.0
2022-10-12 14:20:00,156.24,156.29,156.1,156.13,29108.0,156.24,156.29,156.1,156.13,29108.0
2022-10-12 14:25:00,156.13,156.15,156.0,156.07,49208.0,156.13,156.15,156.0,156.07,49208.0
2022-10-12 14:30:00,156.08,156.1,155.97,156.02,41228.0,156.08,156.1,155.97,156.02,41228.0
2022-10-12 14:35:00,156.03,156.15,155.89,155.91,36822.0,156.03,156.15,155.89,155.91,36822.0
2022-10-12 14:40:00,155.91,155.97,155.89,155.91,15405.0,155.91,155.97,155.89,155.91,15405.0
2022-10-12 14:45:00,155.9,155.92,155.82,155.85,55847.0,155.9,155.92,155.82,155.85,55847.0
2022-10-12 14:50:00,155.84,155.85,155.75,155.76,11744.0,155.84,155.85,155.75,155.76,11744.0
2022-10-12 14:55:00,155.74,155.85,155.72,155.77,16742.0,155.74,155.85,155.72,155.77,16742.0
2022-10-12 15:00:00,155.78,155.81,155.68,155.71,11361.0,155.78,155.81,155.68,155.71,11361.0
2022-10-12 15:05:00,155.7,155.81,155.67,155.75,22361.0,155.7,155.81,155.67,155.75,22361.0
2022-10-12 15:10:00,155.75,155.83,155.75,155.8,14406.0,155.75,155.83,155.75,155.8,14406.0
2022-10-12 15:15:00,155.81,155.9,155.8,155.9,19901.0,155.81,155.9,155.8,155.9,19901.0
2022-10-12 15:20:00,155.92,155.99,155.89,155.9,21062.0,155.92,155.99,155.89,155.9,21062.0
2022-10-12 15:25:00,155.9,155.92,155.84,155.88,35552.0,155.9,155.92,155.84,155.88,35552.0
2022-10-12 15:30:00,155.88,155.9,155.86,155.89,16287.0,155.88,155.9,155.86,155.89,16287.0
2022-10-12 15:35:00,155.89,155.98,155.88,155.95,17476.0,155.89,155.98,155.88,155.95,17476.0
2022-10-12 15:40:00,155.95,155.98,155.93,155.97,20574.0,155.95,155.98,155.93,155.97,20574.0
2022-10-12 15:45:00,155.96,156.04,155.92,155.97,77119.0,155.96,156.04,155.92,155.97,77119.0
2022-10-12 15:50:00,155.96,156.05,155.91,156.0,84512.0,155.96,156.05,155.91,156.0,84512.0
2022-10-12 15:55:00,156.0,156.03,155.94,156.0,104433.0,156.0,156.03,155.94,156.0,104433.0
2022-10-13 09:30:00,153.48,153.54,153.05,153.34,209117.0,153.48,153.54,153.05,153.34,209117.0
2022-10-13 09:35:00,153.34,153.38,153.08,153.19,132823.0,153.34,153.38,153.08,153.19,132823.0
2022-10-13 09:40:00,153.2,153.32,153.02,153.07,80060.0,153.2,153.32,153.02,153.07,80060.0
2022-10-13 09:45:00,153.06,153.45,152.92,153.39,356038.0,153.06,153.45,152.92,153.39,356038.0
2022-10-13 09:50:00,153.37,153.69,153.31,153.52,132923.0,153.37,153.69,153.31,153.52,132923.0
2022-10-13 09:55:00,153.53,153.68,153.25,153.51,76839.0,153.53,153.68,153.25,153.51,76839.0
2022-10-13 10:00:00,153.51,153.74,153.44,153.64,46696.0,153.51,153.74,153.44,153.64,46696.0
2022-10-13 10:05:00,153.66,153.8,153.47,153.53,91554.0,153.66,153.8,153.47,153.53,91554.0
2022-10-13 10:10:00,153.53,153.7,153.37,153.61,241917.0,153.53,153.7,153.37,153.61,241917.0
2022-10-13 10:15:00,153.6,153.76,153.55,153.58,52934.0,153.6,153.76,153.55,153.58,52934.0
2022-10-13 10:20:00,153.57,153.6,153.31,153.34,71993.0,153.57,153.6,153.31,153.34,71993.0
2022-10-13 10:25:00,153.35,153.37,153.22,153.31,48175.0,153.35,153.37,153.22,153.31,48175.0
2022-10-13 10:30:00,153.28,153.61,153.28,153.38,54168.0,153.28,153.61,153.28,153.38,54168.0
2022-10-13 10:35:00,153.38,153.46,153.28,153.46,34292.0,153.38,153.46,153.28,153.46,34292.0
2022-10-13 10:40:00,153.46,153.51,153.33,153.35,55593.0,153.46,153.51,153.33,153.35,55593.0
2022-10-13 10:45:00,153.37,153.74,153.33,153.71,113914.0,153.37,153.74,153.33,153.71,113914.0
2022-10-13 10:50:00,153.7,153.74,153.41,153.49,35737.0,153.7,153.74,153.41,153.49,35737.0
2022-10-13 10:55:00,153.5,153.61,153.43,153.57,54541.0,153.5,153.61,153.43,153.57,54541.0
2022-10-13 11:00:00,153.54,153.74,153.48,153.74,26785.0,153.54,153.74,153.48,153.74,26785.0
2022-10-13 11:05:00,153.73,154.1,153.7,154.07,115923.0,153.73,154.1,153.7,154.07,115923.0
2022-10-13 11:10:00,154.05,154.12,153.86,154.01,96821.0,154.05,154.12,153.86,154.01,96821.0
2022-10-13 11:15:00,154.04,154.34,153.94,154.31,243205.0,154.04,154.34,153.94,154.31,243205.0
2022-10-13 11:20:00,154.3,154.72,154.29,154.47,97485.0,154.3,154.72,154.29,154.47,97485.0
2022-10-13 11:25:00,154.47,154.65,154.36,154.5,99757.0,154.47,154.65,154.36,154.5,99757.0
2022-10-13 11:30:00,154.54,154.68,154.35,154.67,100564.0,154.54,154.68,154.35,154.67,100564.0
2022-10-13 11:35:00,154.69,155.31,154.66,155.23,151507.0,154.69,155.31,154.66,155.23,151507.0
2022-10-13 11:40:00,155.24,155.4,154.97,155.02,54646.0,155.24,155.4,154.97,155.02,54646.0
2022-10-13 11:45:00,155.04,155.16,154.91,155.1,40284.0,155.04,155.16,154.91,155.1,40284.0
2022-10-13 11:50:00,155.11,155.3,155.01,155.26,28290.0,155.11,155.3,155.01,155.26,28290.0
2022-10-13 11:55:00,155.26,155.28,155.03,155.11,102756.0,155.26,155.28,155.03,155.11,102756.0
2022-10-13 12:00:00,155.16,155.29,155.02,155.29,202846.0,155.16,155.29,155.02,155.29,202846.0
2022-10-13 12:05:00,155.34,155.37,155.1,155.1,62018.0,155.34,155.37,155.1,155.1,62018.0
2022-10-13 12:10:00,155.12,155.12,154.89,154.95,56817.0,155.12,155.12,154.89,154.95,56817.0
2022-10-13 12:15:00,154.96,155.02,154.82,154.93,50991.0,154.96,155.02,154.82,154.93,50991.0
2022-10-13 12:20:00,154.94,155.12,154.87,155.09,71366.0,154.94,155.12,154.87,155.09,71366.0
2022-10-13 12:25:00,155.08,155.31,155.06,155.22,41326.0,155.08,155.31,155.06,155.22,41326.0
2022-10-13 12:30:00,155.21,155.22,155.07,155.12,11322.0,155.21,155.22,155.07,155.12,11322.0
2022-10-13 12:35:00,155.13,155.13,155.01,155.03,40843.0,155.13,155.13,155.01,155.03,40843.0
2022-10-13 12:40:00,155.03,155.23,155.01,155.19,41876.0,155.03,155.23,155.01,155.19,41876.0
2022-10-13 12:45:00,155.18,155.18,155.1,155.17,8856.0,155.18,155.18,155.1,155.17,8856.0
2022-10-13 12:50:00,155.16,155.24,155.08,155.09,11508.0,155.16,155.24,155.08,155.09,11508.0
2022-10-13 12:55:00,155.08,155.15,155.05,155.09,24752.0,155.08,155.15,155.05,155.09,24752.0
2022-10-13 13:00:00,155.11,155.36,155.11,155.36,35179.0,155.11,155.36,155.11,155.36,35179.0
2022-10-13 13:05:00,155.38,155.41,155.2,155.2,11772.0,155.38,155.41,155.2,155.2,11772.0
2022-10-13 13:10:00,155.2,155.24,155.09,155.21,19120.0,155.2,155.24,155.09,155.21,19120.0
2022-10-13 13:15:00,155.28,155.41,155.21,155.38,10947.0,155.28,155.41,155.21,155.38,10947.0
2022-10-13 13:20:00,155.39,155.61,155.39,155.58,55415.0,155.39,155.61,155.39,155.58,55415.0
2022-10-13 13:25:00,155.55,155.73,155.51,155.54,34384.0,155.55,155.73,155.51,155.54,34384.0
2022-10-13 13:30:00,155.54,155.67,155.52,155.67,22662.0,155.54,155.67,155.52,155.67,22662.0
2022-10-13 13:35:00,155.68,155.71,155.6,155.62,19958.0,155.68,155.71,155.6,155.62,19958.0
2022-10-13 13:40:00,155.64,155.67,155.56,155.59,9569.0,155.64,155.67,155.56,155.59,9569.0
2022-10-13 13:45:00,155.61,155.69,155.52,155.63,15531.0,155.61,155.69,155.52,155.63,15531.0
2022-10-13 13:50:00,155.64,155.69,155.6,155.63,11517.0,155.64,155.69,155.6,155.63,11517.0
2022-10-13 13:55:00,155.6,155.7,155.57,155.65,8919.0,155.6,155.7,155.57,155.65,8919.0
2022-10-13 14:00:00,155.57,155.59,155.48,155.56,9702.0,155.57,155.59,155.48,155.56,9702.0
2022-10-13 14:05:00,155.58,155.59,155.35,155.42,198949.0,155.58,155.59,155.35,155.42,198949.0
2022-10-13 14:10:00,155.42,155.49,155.34,155.41,29117.0,155.42,155.49,155.34,155.41,29117.0
2022-10-13 14:15:00,155.43,155.44,155.35,155.36,12002.0,155.43,155.44,155.35,155.36,12002.0
2022-10-13 14:20:00,155.37,155.43,155.31,155.42,9476.0,155.37,155.43,155.31,155.42,9476.0
2022-10-13 14:25:00,155.37,155.37,155.18,155.23,44758.0,155.37,155.37,155.18,155.23,44758.0
2022-10-13 14:30:00,155.24,155.3,155.21,155.22,20112.0,155.24,155.3,155.21,155.22,20112.0
2022-10-13 14:35:00,155.24,155.44,155.22,155.41,30963.0,155.24,155.44,155.22,155.41,30963.0
2022-10-13 14:40:00,155.36,155.38,155.26,155.33,9861.0,155.36,155.38,155.26,155.33,9861.0
2022-10-13 14:45:00,155.34,155.34,155.23,155.24,13096.0,155.34,155.34,155.23,155.24,13096.0
2022-10-13 14:50:00,155.21,155.34,155.2,155.25,16234.0,155.21,155.34,155.2,155.25,16234.0
2022-10-13 14:55:00,155.27,155.29,155.18,155.24,26703.0,155.27,155.29,155.18,155.24,26703.0
2022-10-13 15:00:00,155.16,155.18,155.1,155.1,27488.0,155.16,155.18,155.1,155.1,27488.0
2022-10-13 15:05:00,155.11,155.28,155.1,155.28,39013.0,155.11,155.28,155.1,155.28,39013.0
2022-10-13 15:10:00,155.27,155.28,155.14,155.14,7952.0,155.27,155.28,155.14,155.14,7952.0
2022-10-13 15:15:00,155.15,155.24,155.12,155.19,19120.0,155.15,155.24,155.12,155.19,19120.0
2022-10-13 15:20:00,155.17,155.18,155.07,155.11,25954.0,155.17,155.18,155.07,155.11,25954.0
2022-10-13 15:25:00,155.11,155.13,154.97,155.03,29962.0,155.11,155.13,154.97,155.03,29962.0
2022-10-13 15:30:00,155.02,155.07,154.9,154.99,83334.0,155.02,155.07,154.9,154.99,83334.0
2022-10-13 15:35:00,154.99,155.03,154.94,155.03,54182.0,154.99,155.03,154.94,155.03,54182.0
2022-10-13 15:40:00,155.01,155.08,154.94,155.07,35963.0,155.01,155.08,154.94,155.07,35963.0
2022-10-13 15:45:00,155.05,155.05,154.94,154.96,72797.0,155.05,155.05,154.94,154.96,72797.0
2022-10-13 15:50:00,154.96,155.04,154.91,154.96,134785.0,154.96,155.04,154.91,154.96,134785.0
2022-10-13 15:55:00,154.95,154.98,154.89,154.9,195041.0,154.95,154.98,154.89,154.9,195041.0
2022-10-14 09:30:00,154.02,154.2,153.84,153.9,138850.0,154.02,154.2,153.84,153.9,138850.0
2022-10-14 09:35:00,153.89,154.11,153.87,154.06,82834.0,153.89,154.11,153.87,154.06,82834.0
2022-10-14 09:40:00,154.02,154.04,153.66,153.76,126864.0,154.02,154.04,153.66,153.76,126864.0
2022-10-14 09:45:00,153.72,153.75,153.58,153.65,66968.0,153.72,153.75,153.58,153.65,66968.0
2022-10-14 09:50:00,153.64,153.82,153.58,153.71,61329.0,153.64,153.82,153.58,153.71,61329.0
2022-10-14 09:55:00,153.75,153.81,153.61,153.75,26253.0,153.75,153.81,153.61,153.75,26253.0
2022-10-14 10:00:00,153.69,153.72,153.2,153.63,181867.0,153.69,153.72,153.2,153.63,181867.0
2022-10-14 10:05:00,153.67,153.86,153.64,153.78,44312.0,153.67,153.86,153.64,153.78,44312.0
2022-10-14 10:10:00,153.77,153.81,153.59,153.61,25948.0,153.77,153.81,153.59,153.61,25948.0
2022-10-14 10:15:00,153.59,153.71,153.38,153.63,43743.0,153.59,153.71,153.38,153.63,43743.0
2022-10-14 10:20:00,153.61,153.62,153.49,153.52,26802.0,153.61,153.62,153.49,153.52,26802.0
2022-10-14 10:25:00,153.57,153.79,153.51,153.65,28744.0,153.57,153.79,153.51,153.65,28744.0
2022-10-14 10:30:00,153.66,153.88,153.62,153.75,58518.0,153.66,153.88,153.62,153.75,58518.0
2022-10-14 10:35:00,153.76,153.84,153.57,153.64,24515.0,153.76,153.84,153.57,153.64,24515.0
2022-10-14 10:40:00,153.64,153.71,153.42,153.42,19122.0,153.64,153.71,153.42,153.42,19122.0
2022-10-14 10:45:00,153.44,153.47,153.25,153.26,54246.0,153.44,153.47,153.25,153.26,54246.0
2022-10-14 10:50:00,153.27,153.56,153.23,153.5,30703.0,153.27,153.56,153.23,153.5,30703.0
2022-10-14 10:55:00,153.5,153.65,153.5,153.56,14268.0,153.5,153.65,153.5,153.56,14268.0
2022-10-14 11:00:00,153.55,153.76,153.55,153.76,17182.0,153.55,153.76,153.55,153.76,17182.0
2022-10-14 11:05:00,153.74,153.75,153.48,153.52,40133.0,153.74,153.75,153.48,153.52,40133.0
2022-10-14 11:10:00,153.55,153.56,153.34,153.35,19747.0,153.55,153.56,153.34,153.35,19747.0
2022-10-14 11:15:00,153.35,153.36,153.15,153.16,44754.0,153.35,153.36,153.15,153.16,44754.0
2022-10-14 11:20:00,153.17,153.36,153.16,153.31,20440.0,153.17,153.36,153.16,153.31,20440.0
2022-10-14 11:25:00,153.34,153.45,153.25,153.39,46901.0,153.34,153.45,153.25,153.39,46901.0
2022-10-14 11:30:00,153.39,153.4,153.3,153.33,21650.0,153.39,153.4,153.3,153.33,21650.0
2022-10-14 11:35:00,153.32,153.38,153.23,153.35,27239.0,153.32,153.38,153.23,153.35,27239.0
2022-10-14 11:40:00,153.34,153.44,153.3,153.36,12219.0,153.34,153.44,153.3,153.36,12219.0
2022-10-14 11:45:00,153.34,153.34,153.21,153.22,19738.0,153.34,153.34,153.21,153.22,19738.0
2022-10-14 11:50:00,153.23,153.31,153.22,153.28,30697.0,153.23,153.31,153.22,153.28,30697.0
2022-10-14 11:55:00,153.27,153.31,153.13,153.14,29951.0,153.27,153.31,153.13,153.14,29951.0
2022-10-14 12:00:00,153.13,153.51,153.08,153.47,48249.0,153.13,153.51,153.08,153.47,48249.0
2022-10-14 12:05:00,153.44,153.45,152.87,152.89,252344.0,153.44,153.45,152.87,152.89,252344.0
2022-10-14 12:10:00,152.91,153.03,152.91,152.97,57853.0,152.91,153.03,152.91,152.97,57853.0
2022-10-14 12:15:00,152.96,153.05,152.82,153.04,33177.0,152.96,153.05,152.82,153.04,33177.0
2022-10-14 12:20:00,153.03,153.04,152.96,152.99,14875.0,153.03,153.04,152.96,152.99,14875.0
2022-10-14 12:25:00,152.98,153.14,152.97,153.14,14680.0,152.98,153.14,152.97,153.14,14680.0
2022-10-14 12:30:00,153.12,153.18,153.05,153.06,113932.0,153.12,153.18,153.05,153.06,113932.0
2022-10-14 12:35:00,153.06,153.19,153.05,153.14,36423.0,153.06,153.19,153.05,153.14,36423.0
2022-10-14 12:40:00,153.13,153.26,153.13,153.21,13808.0,153.13,153.26,153.13,153.21,13808.0
2022-10-14 12:45:00,153.18,153.26,153.11,153.11,20548.0,153.18,153.26,153.11,153.11,20548.0
2022-10-14 12:50:00,153.1,153.14,153.01,153.03,14838.0,153.1,153.14,153.01,153.03,14838.0
2022-10-14 12:55:00,153.04,153.07,153.02,153.03,11995.0,153.04,153.07,153.02,153.03,11995.0
2022-10-14 13:00:00,153.04,153.14,153.04,153.09,19511.0,153.04,153.14,153.04,153.09,19511.0
2022-10-14 13:05:00,153.07,153.08,152.97,153.01,27252.0,153.07,153.08,152.97,153.01,27252.0
2022-10-14 13:10:00,153.01,153.06,152.97,152.97,83865.0,153.01,153.06,152.97,152.97,83865.0
2022-10-14 13:15:00,152.97,152.99,152.89,152.93,34649.0,152.97,152.99,152.89,152.93,34649.0
2022-10-14 13:20:00,152.91,152.91,152.77,152.85,16993.0,152.91,152.91,152.77,152.85,16993.0
2022-10-14 13:25:00,152.86,153.06,152.85,153.03,31395.0,152.86,153.06,152.85,153.03,31395.0
2022-10-14 13:30:00,153.03,153.13,153.02,153.05,36873.0,153.03,153.13,153.02,153.05,36873.0
2022-10-14 13:35:00,153.05,153.08,153.0,153.03,10753.0,153.05,153.08,153.0,153.03,10753.0
2022-10-14 13:40:00,153.04,153.16,153.04,153.08,9391.0,153.04,153.16,153.04,153.08,9391.0
2022-10-14 13:45:00,153.09,153.19,153.09,153.16,7411.0,153.09,153.19,153.09,153.16,7411.0
2022-10-14 13:50:00,153.15,153.18,153.08,153.12,15042.0,153.15,153.18,153.08,153.12,15042.0
2022-10-14 13:55:00,153.12,153.18,153.11,153.18,8202.0,153.12,153.18,153.11,153.18,8202.0
2022-10-14 14:00:00,153.18,153.19,153.11,153.18,42471.0,153.18,153.19,153.11,153.18,42471.0
2022-10-14 14:05:00,153.18,153.18,153.07,153.09,15775.0,153.18,153.18,153.07,153.09,15775.0
2022-10-14 14:10:00,153.07,153.07,152.94,152.97,25246.0,153.07,153.07,152.94,152.97,25246.0
2022-10-14 14:15:00,152.96,152.99,152.94,152.94,25804.0,152.96,152.99,152.94,152.94,25804.0
2022-10-14 14:20:00,152.95,152.98,152.82,152.89,62155.0,152.95,152.98,152.82,152.89,62155.0
2022-10-14 14:25:00,152.9,152.96,152.87,152.96,21882.0,152.9,152.96,152.87,152.96,21882.0
2022-10-14 14:30:00,152.95,153.04,152.92,153.0,66286.0,152.95,153.04,152.92,153.0,66286.0
2022-10-14 14:35:00,153.01,153.05,152.93,152.94,55417.0,153.01,153.05,152.93,152.94,55417.0
2022-10-14 14:40:00,152.93,153.0,152.86,152.94,20354.0,152.93,153.0,152.86,152.94,20354.0
2022-10-14 14:45:00,152.95,153.01,152.9,152.91,29052.0,152.95,153.01,152.9,152.91,29052.0
2022-10-14 14:50:00,152.9,152.93,152.86,152.9,14103.0,152.9,152.93,152.86,152.9,14103.0
2022-10-14 14:55:00,152.9,152.96,152.83,152.9,19343.0,152.9,152.96,152.83,152.9,19343.0
2022-10-14 15:00:00,152.92,152.99,152.87,152.97,51268.0,152.92,152.99,152.87,152.97,51268.0
2022-10-14 15:05:00,152.97,152.97,152.84,152.86,19488.0,152.97,152.97,152.84,152.86,19488.0
2022-10-14 15:10:00,152.85,152.86,152.76,152.79,35301.0,152.85,152.86,152.76,152.79,35301.0
2022-10-14 15:15:00,152.78,152.8,152.72,152.75,27753.0,152.78,152.8,152.72,152.75,27753.0
2022-10-14 15:20:00,152.75,152.84,152.74,152.82,68618.0,152.75,152.84,152.74,152.82,68618.0
2022-10-14 15:25:00,152.82,152.91,152.81,152.9,137252.0,152.82,152.91,152.81,152.9,137252.0
2022-10-14 15:30:00,152.89,152.96,152.85,152.96,24133.0,152.89,152.96,152.85,152.96,24133.0
2022-10-14 15:35:00,152.96,152.96,152.89,152.92,30043.0,152.96,152.96,152.89,152.92,30043.0
2022-10-14 15:40:00,152.93,152.95,152.89,152.91,54834.0,152.93,152.95,152.89,152.91,54834.0
2022-10-14 15:45:00,152.9,152.96,152.86,152.95,175677.0,152.9,152.96,152.86,152.95,175677.0
2022-10-14 15:50:00,152.95,153.02,152.95,152.97,73141.0,152.95,153.02,152.95,152.97,73141.0
2022-10-14 15:55:00,152.96,153.01,152.89,152.94,214727.0,152.96,153.01,152.89,152.94,214727.0
2022-10-17 09:30:00,154.92,155.15,154.92,155.02,197567.0,154.92,155.15,154.92,155.02,197567.0
2022-10-17 09:35:00,155.03,155.16,154.96,155.15,92056.0,155.03,155.16,154.96,155.15,92056.0
2022-10-17 09:40:00,155.15,155.33,155.09,155.11,57440.0,155.15,155.33,155.09,155.11,57440.0
2022-10-17 09:45:00,155.11,155.13,154.94,155.12,63018.0,155.11,155.13,154.94,155.12,63018.0
2022-10-17 09:50:00,155.11,155.12,154.96,155.1,65566.0,155.11,155.12,154.96,155.1,65566.0
2022-10-17 09:55:00,155.1,155.12,154.93,155.01,91978.0,155.1,155.12,154.93,155.01,91978.0
2022-10-17 10:00:00,155.01,155.05,154.9,154.97,101722.0,155.01,155.05,154.9,154.97,101722.0
2022-10-17 10:05:00,154.97,155.01,154.83,154.84,68277.0,154.97,155.01,154.83,154.84,68277.0
2022-10-17 10:10:00,154.84,154.96,154.82,154.95,33241.0,154.84,154.96,154.82,154.95,33241.0
2022-10-17 10:15:00,154.98,154.98,154.77,154.82,80186.0,154.98,154.98,154.77,154.82,80186.0
2022-10-17 10:20:00,154.84,154.84,154.66,154.67,40686.0,154.84,154.84,154.66,154.67,40686.0
2022-10-17 10:25:00,154.67,154.77,154.65,154.75,48501.0,154.67,154.77,154.65,154.75,48501.0
2022-10-17 10:30:00,154.77,154.87,154.7,154.77,106927.0,154.77,154.87,154.7,154.77,106927.0
2022-10-17 10:35:00,154.77,154.91,154.76,154.86,65902.0,154.77,154.91,154.76,154.86,65902.0
2022-10-17 10:40:00,154.87,154.97,154.87,154.94,51858.0,154.87,154.97,154.87,154.94,51858.0
2022-10-17 10:45:00,154.94,154.95,154.77,154.8,68795.0,154.94,154.95,154.77,154.8,68795.0
2022-10-17 10:50:00,154.8,154.82,154.67,154.71,73635.0,154.8,154.82,154.67,154.71,73635.0
2022-10-17 10:55:00,154.72,154.79,154.69,154.72,83846.0,154.72,154.79,154.69,154.72,83846.0
2022-10-17 11:00:00,154.71,154.83,154.7,154.76,65631.0,154.71,154.83,154.7,154.76,65631.0
2022-10-17 11:05:00,154.77,154.78,154.68,154.72,21536.0,154.77,154.78,154.68,154.72,21536.0
2022-10-17 11:10:00,154.73,154.74,154.63,154.63,32351.0,154.73,154.74,154.63,154.63,32351.0
2022-10-17 11:15:00,154.63,154.64,154.55,154.56,56681.0,154.63,154.64,154.55,154.56,56681.0
2022-10-17 11:20:00,154.55,154.68,154.54,154.62,69034.0,154.55,154.68,154.54,154.62,69034.0
2022-10-17 11:25:00,154.62,154.69,154.57,154.68,27330.0,154.62,154.69,154.57,154.68,27330.0
2022-10-17 11:30:00,154.69,154.7,154.62,154.68,47836.0,154.69,154.7,154.62,154.68,47836.0
2022-10-17 11:35:00,154.67,154.68,154.61,154.65,72348.0,154.67,154.68,154.61,154.65,72348.0
2022-10-17 11:40:00,154.65,154.81,154.64,154.76,22488.0,154.65,154.81,154.64,154.76,22488.0
2022-10-17 11:45:00,154.78,154.85,154.75,154.81,31985.0,154.78,154.85,154.75,154.81,31985.0
2022-10-17 11:50:00,154.81,154.91,154.79,154.86,36445.0,154.81,154.91,154.79,154.86,36445.0
2022-10-17 11:55:00,154.86,154.88,154.78,154.86,43796.0,154.86,154.88,154.78,154.86,43796.0
2022-10-17 12:00:00,154.86,154.86,154.75,154.78,12133.0,154.86,154.86,154.75,154.78,12133.0
2022-10-17 12:05:00,154.78,154.86,154.76,154.85,50210.0,154.78,154.86,154.76,154.85,50210.0
2022-10-17 12:10:00,154.86,154.86,154.72,154.79,28319.0,154.86,154.86,154.72,154.79,28319.0
2022-10-17 12:15:00,154.78,154.8,154.76,154.78,60515.0,154.78,154.8,154.76,154.78,60515.0
2022-10-17 12:20:00,154.78,154.78,154.72,154.75,31095.0,154.78,154.78,154.72,154.75,31095.0
2022-10-17 12:25:00,154.74,154.74,154.67,154.68,35265.0,154.74,154.74,154.67,154.68,35265.0
2022-10-17 12:30:00,154.67,154.69,154.61,154.69,23995.0,154.67,154.69,154.61,154.69,23995.0
2022-10-17 12:35:00,154.69,154.7,154.57,154.57,13187.0,154.69,154.7,154.57,154.57,13187.0
2022-10-17 12:40:00,154.57,154.59,154.47,154.48,12935.0,154.57,154.59,154.47,154.48,12935.0
2022-10-17 12:45:00,154.49,154.5,154.43,154.47,11390.0,154.49,154.5,154.43,154.47,11390.0
2022-10-17 12:50:00,154.45,154.47,154.41,154.43,18438.0,154.45,154.47,154.41,154.43,18438.0
2022-10-17 12:55:00,154.43,154.44,154.29,154.3,34676.0,154.43,154.44,154.29,154.3,34676.0
2022-10-17 13:00:00,154.3,154.36,154.24,154.3,33821.0,154.3,154.36,154.24,154.3,33821.0
2022-10-17 13:05:00,154.29,154.47,154.28,154.46,26777.0,154.29,154.47,154.28,154.46,26777.0
2022-10-17 13:10:00,154.46,154.48,154.42,154.47,8771.0,154.46,154.48,154.42,154.47,8771.0
2022-10-17 13:15:00,154.47,154.5,154.4,154.43,11372.0,154.47,154.5,154.4,154.43,11372.0
2022-10-17 13:20:00,154.43,154.55,154.43,154.5,31676.0,154.43,154.55,154.43,154.5,31676.0
2022-10-17 13:25:00,154.5,154.52,154.35,154.38,55493.0,154.5,154.52,154.35,154.38,55493.0
2022-10-17 13:30:00,154.39,154.39,154.25,154.25,106391.0,154.39,154.39,154.25,154.25,106391.0
2022-10-17 13:35:00,154.26,154.3,154.23,154.25,29333.0,154.26,154.3,154.23,154.25,29333.0
2022-10-17 13:40:00,154.25,154.29,154.15,154.17,45546.0,154.25,154.29,154.15,154.17,45546.0
2022-10-17 13:45:00,154.17,154.19,154.13,154.13,23112.0,154.17,154.19,154.13,154.13,23112.0
2022-10-17 13:50:00,154.14,154.17,153.98,153.99,34262.0,154.14,154.17,153.98,153.99,34262.0
2022-10-17 13:55:00,154.01,154.03,153.8,153.89,50620.0,154.01,154.03,153.8,153.89,50620.0
2022-10-17 14:00:00,153.89,153.96,153.84,153.89,14795.0,153.89,153.96,153.84,153.89,14795.0
2022-10-17 14:05:00,153.89,153.93,153.86,153.88,12039.0,153.89,153.93,153.86,153.88,12039.0
2022-10-17 14:10:00,153.88,153.88,153.81,153.82,11917.0,153.88,153.88,153.81,153.82,11917.0
2022-10-17 14:15:00,153.82,153.83,153.76,153.77,33461.0,153.82,153.83,153.76,153.77,33461.0
2022-10-17 14:20:00,153.77,153.78,153.71,153.76,24630.0,153.77,153.78,153.71,153.76,24630.0
2022-10-17 14:25:00,153.75,153.8,153.7,153.76,13500.0,153.75,153.8,153.7,153.76,13500.0
2022-10-17 14:30:00,153.77,153.77,153.7,153.76,11045.0,153.77,153.77,153.7,153.76,11045.0
2022-10-17 14:35:00,153.75,153.82,153.72,153.81,15247.0,153.75,153.82,153.72,153.81,15247.0
2022-10-17 14:40:00,153.77,153.79,153.74,153.78,9122.0,153.77,153.79,153.74,153.78,9122.0
2022-10-17 14:45:00,153.78,153.78,153.67,153.74,14833.0,153.78,153.78,153.67,153.74,14833.0
2022-10-17 14:50:00,153.73,153.76,153.69,153.75,25989.0,153.73,153.76,153.69,153.75,25989.0
2022-10-17 14:55:00,153.75,153.77,153.59,153.59,26223.0,153.75,153.77,153.59,153.59,26223.0
2022-10-17 15:00:00,153.61,153.67,153.55,153.55,21757.0,153.61,153.67,153.55,153.55,21757.0
2022-10-17 15:05:00,153.56,153.59,153.52,153.57,17627.0,153.56,153.59,153.52,153.57,17627.0
2022-10-17 15:10:00,153.57,153.62,153.52,153.6,17394.0,153.57,153.62,153.52,153.6,17394.0
2022-10-17 15:15:00,153.59,153.64,153.5,153.56,64131.0,153.59,153.64,153.5,153.56,64131.0
2022-10-17 15:20:00,153.54,153.63,153.5,153.63,18023.0,153.54,153.63,153.5,153.63,18023.0
2022-10-17 15:25:00,153.63,153.65,153.58,153.6,11199.0,153.63,153.65,153.58,153.6,11199.0
2022-10-17 15:30:00,153.61,153.63,153.56,153.59,15513.0,153.61,153.63,153.56,153.59,15513.0
2022-10-17 15:35:00,153.58,153.59,153.5,153.51,82205.0,153.58,153.59,153.5,153.51,82205.0
2022-10-17 15:40:00,153.5,153.51,153.32,153.44,82135.0,153.5,153.51,153.32,153.44,82135.0
2022-10-17 15:45:00,153.44,153.44,153.33,153.36,109776.0,153.44,153.44,153.33,153.36,109776.0
2022-10-17 15:50:00,153.36,153.42,153.35,153.41,76820.0,153.36,153.42,153.35,153.41,76820.0
2022-10-17 15:55:00,153.41,153.46,153.36,153.46,148734.0,153.41,153.46,153.36,153.46,148734.0
2022-10-18 09:30:00,154.08,154.24,153.99,154.05,123999.0,154.08,154.24,153.99,154.05,123999.0
2022-10-18 09:35:00,154.06,154.21,154.06,154.18,56463.0,154.06,154.21,154.06,154.18,56463.0
2022-10-18 09:40:00,154.16,154.19,154.02,154.08,45829.0,154.16,154.19,154.02,154.08,45829.0
2022-10-18 09:45:00,154.05,154.08,153.94,154.0,46128.0,154.05,154.08,153.94,154.0,46128.0
2022-10-18 09:50:00,154.02,154.06,153.8,153.83,48353.0,154.02,154.06,153.8,153.83,48353.0
2022-10-18 09:55:00,153.81,153.91,153.78,153.82,27175.0,153.81,153.91,153.78,153.82,27175.0
2022-10-18 10:00:00,153.81,154.04,153.81,153.94,43810.0,153.81,154.04,153.81,153.94,43810.0
2022-10-18 10:05:00,153.93,154.0,153.87,153.91,38561.0,153.93,154.0,153.87,153.91,38561.0
2022-10-18 10:10:00,153.91,153.98,153.87,153.93,40697.0,153.91,153.98,153.87,153.93,40697.0
2022-10-18 10:15:00,153.92,153.94,153.72,153.78,106249.0,153.92,153.94,153.72,153.78,106249.0
2022-10-18 10:20:00,153.8,153.85,153.7,153.74,28940.0,153.8,153.85,153.7,153.74,28940.0
2022-10-18 10:25:00,153.75,153.76,153.55,153.59,49608.0,153.75,153.76,153.55,153.59,49608.0
2022-10-18 10:30:00,153.62,153.64,153.49,153.59,121673.0,153.62,153.64,153.49,153.59,121673.0
2022-10-18 10:35:00,153.58,153.61,153.54,153.57,35485.0,153.58,153.61,153.54,153.57,35485.0
2022-10-18 10:40:00,153.57,153.73,153.55,153.72,39154.0,153.57,153.73,153.55,153.72,39154.0
2022-10-18 10:45:00,153.73,153.86,153.68,153.83,40012.0,153.73,153.86,153.68,153.83,40012.0
2022-10-18 10:50:00,153.83,153.89,153.83,153.89,23996.0,153.83,153.89,153.83,153.89,23996.0
2022-10-18 10:55:00,153.88,153.95,153.86,153.87,24567.0,153.88,153.95,153.86,153.87,24567.0
2022-10-18 11:00:00,153.88,153.89,153.78,153.84,30566.0,153.88,153.89,153.78,153.84,30566.0
2022-10-18 11:05:00,153.83,153.86,153.75,153.82,31297.0,153.83,153.86,153.75,153.82,31297.0
2022-10-18 11:10:00,153.8,153.86,153.74,153.8,44513.0,153.8,153.86,153.74,153.8,44513.0
2022-10-18 11:15:00,153.78,153.79,153.52,153.53,38670.0,153.78,153.79,153.52,153.53,38670.0
2022-10-18 11:20:00,153.52,153.57,153.33,153.35,107609.0,153.52,153.57,153.33,153.35,107609.0
2022-10-18 11:25:00,153.36,153.54,153.33,153.44,47682.0,153.36,153.54,153.33,153.44,47682.0
2022-10-18 11:30:00,153.43,153.49,153.36,153.39,81561.0,153.43,153.49,153.36,153.39,81561.0
2022-10-18 11:35:00,153.39,153.45,153.26,153.3,39118.0,153.39,153.45,153.26,153.3,39118.0
2022-10-18 11:40:00,153.3,153.41,153.24,153.4,37168.0,153.3,153.41,153.24,153.4,37168.0
2022-10-18 11:45:00,153.38,153.52,153.35,153.49,27275.0,153.38,153.52,153.35,153.49,27275.0
2022-10-18 11:50:00,153.5,153.71,153.47,153.67,37900.0,153.5,153.71,153.47,153.67,37900.0
2022-10-18 11:55:00,153.66,153.71,153.59,153.62,77920.0,153.66,153.71,153.59,153.62,77920.0
2022-10-18 12:00:00,153.61,153.64,153.53,153.64,35625.0,153.61,153.64,153.53,153.64,35625.0
2022-10-18 12:05:00,153.65,153.71,153.56,153.71,33350.0,153.65,153.71,153.56,153.71,33350.0
2022-10-18 12:10:00,153.7,153.78,153.7,153.71,41674.0,153.7,153.78,153.7,153.71,41674.0
2022-10-18 12:15:00,153.72,153.74,153.65,153.69,36207.0,153.72,153.74,153.65,153.69,36207.0
2022-10-18 12:20:00,153.68,153.69,153.62,153.63,29275.0,153.68,153.69,153.62,153.63,29275.0
2022-10-18 12:25:00,153.63,153.65,153.55,153.64,37132.0,153.63,153.65,153.55,153.64,37132.0
2022-10-18 12:30:00,153.64,153.7,153.59,153.69,13482.0,153.64,153.7,153.59,153.69,13482.0
2022-10-18 12:35:00,153.69,153.81,153.67,153.77,30431.0,153.69,153.81,153.67,153.77,30431.0
2022-10-18 12:40:00,153.75,153.85,153.75,153.77,29859.0,153.75,153.85,153.75,153.77,29859.0
2022-10-18 12:45:00,153.77,153.78,153.65,153.67,41467.0,153.77,153.78,153.65,153.67,41467.0
2022-10-18 12:50:00,153.65,153.68,153.62,153.68,12013.0,153.65,153.68,153.62,153.68,12013.0
2022-10-18 12:55:00,153.67,153.69,153.63,153.67,8881.0,153.67,153.69,153.63,153.67,8881.0
2022-10-18 13:00:00,153.66,153.72,153.5,153.5,18260.0,153.66,153.72,153.5,153.5,18260.0
2022-10-18 13:05:00,153.5,153.6,153.48,153.6,26712.0,153.5,153.6,153.48,153.6,26712.0
2022-10-18 13:10:00,153.59,153.74,153.59,153.71,26007.0,153.59,153.74,153.59,153.71,26007.0
2022-10-18 13:15:00,153.71,153.71,153.58,153.64,28984.0,153.71,153.71,153.58,153.64,28984.0
2022-10-18 13:20:00,153.64,153.71,153.62,153.71,45603.0,153.64,153.71,153.62,153.71,45603.0
2022-10-18 13:25:00,153.68,153.75,153.67,153.7,14784.0,153.68,153.75,153.67,153.7,14784.0
2022-10-18 13:30:00,153.71,153.82,153.67,153.82,21791.0,153.71,153.82,153.67,153.82,21791.0
2022-10-18 13:35:00,153.81,153.85,153.78,153.85,31603.0,153.81,153.85,153.78,153.85,31603.0
2022-10-18 13:40:00,153.86,153.89,153.79,153.82,48589.0,153.86,153.89,153.79,153.82,48589.0
2022-10-18 13:45:00,153.82,153.84,153.67,153.81,31334.0,153.82,153.84,153.67,153.81,31334.0
2022-10-18 13:50:00,153.81,153.85,153.78,153.81,19676.0,153.81,153.85,153.78,153.81,19676.0
2022-10-18 13:55:00,153.83,153.86,153.77,153.81,7956.0,153.83,153.86,153.77,153.81,7956.0
2022-10-18 14:00:00,153.81,153.83,153.77,153.77,12318.0,153.81,153.83,153.77,153.77,12318.0
2022-10-18 14:05:00,153.78,153.79,153.73,153.77,13052.0,153.78,153.79,153.73,153.77,13052.0
2022-10-18 14:10:00,153.77,153.86,153.77,153.8,20398.0,153.77,153.86,153.77,153.8,20398.0
2022-10-18 14:15:00,153.8,153.83,153.75,153.75,8936.0,153.8,153.83,153.75,153.75,8936.0
2022-10-18 14:20:00,153.77,153.78,153.72,153.74,21378.0,153.77,153.78,153.72,153.74,21378.0
2022-10-18 14:25:00,153.74,153.78,153.72,153.78,23237.0,153.74,153.78,153.72,153.78,23237.0
2022-10-18 14:30:00,153.78,153.78,153.68,153.73,22120.0,153.78,153.78,153.68,153.73,22120.0
2022-10-18 14:35:00,153.72,153.74,153.65,153.68,54119.0,153.72,153.74,153.65,153.68,54119.0
2022-10-18 14:40:00,153.67,153.68,153.59,153.6,30098.0,153.67,153.68,153.59,153.6,30098.0
2022-10-18 14:45:00,153.59,153.6,153.53,153.54,41756.0,153.59,153.6,153.53,153.54,41756.0
2022-10-18 14:50:00,153.52,153.52,153.45,153.51,137030.0,153.52,153.52,153.45,153.51,137030.0
2022-10-18 14:55:00,153.51,153.66,153.48,153.65,30313.0,153.51,153.66,153.48,153.65,30313.0
2022-10-18 15:00:00,153.64,153.65,153.55,153.62,54483.0,153.64,153.65,153.55,153.62,54483.0
2022-10-18 15:05:00,153.6,153.67,153.6,153.62,28422.0,153.6,153.67,153.6,153.62,28422.0
2022-10-18 15:10:00,153.61,153.65,153.6,153.64,16863.0,153.61,153.65,153.6,153.64,16863.0
2022-10-18 15:15:00,153.66,153.67,153.59,153.63,22917.0,153.66,153.67,153.59,153.63,22917.0
2022-10-18 15:20:00,153.62,153.66,153.58,153.64,21145.0,153.62,153.66,153.58,153.64,21145.0
2022-10-18 15:25:00,153.64,153.66,153.57,153.65,17418.0,153.64,153.66,153.57,153.65,17418.0
2022-10-18 15:30:00,153.66,153.75,153.62,153.72,22102.0,153.66,153.75,153.62,153.72,22102.0
2022-10-18 15:35:00,153.72,153.74,153.68,153.72,39771.0,153.72,153.74,153.68,153.72,39771.0
2022-10-18 15:40:00,153.72,153.74,153.69,153.72,48115.0,153.72,153.74,153.69,153.72,48115.0
2022-10-18 15:45:00,153.73,153.74,153.69,153.74,53536.0,153.73,153.74,153.69,153.74,53536.0
2022-10-18 15:50:00,153.74,153.78,153.69,153.71,147705.0,153.74,153.78,153.69,153.71,147705.0
2022-10-18 15:55:00,153.72,153.76,153.65,153.74,182357.0,153.72,153.76,153.65,153.74,182357.0
2022-10-19 09:30:00,152.09,152.45,152.05,152.37,169430.0,152.09,152.45,152.05,152.37,169430.0
2022-10-19 09:35:00,152.37,152.41,152.24,152.38,49050.0,152.37,152.41,152.24,152.38,49050.0
2022-10-19 09:40:00,152.39,152.4,152.07,152.09,54697.0,152.39,152.4,152.07,152.09,54697.0
2022-10-19 09:45:00,152.08,152.24,151.89,151.92,80675.0,152.08,152.24,151.89,151.92,80675.0
2022-10-19 09:50:00,151.91,152.19,151.9,152.16,212111.0,151.91,152.19,151.9,152.16,212111.0
2022-10-19 09:55:00,152.17,152.18,152.04,152.09,54339.0,152.17,152.18,152.04,152.09,54339.0
2022-10-19 10:00:00,152.08,152.08,151.89,151.95,101178.0,152.08,152.08,151.89,151.95,101178.0
2022-10-19 10:05:00,151.95,152.06,151.95,151.99,70507.0,151.95,152.06,151.95,151.99,70507.0
2022-10-19 10:10:00,151.99,152.25,151.96,152.23,45967.0,151.99,152.25,151.96,152.23,45967.0
2022-10-19 10:15:00,152.25,152.35,152.13,152.19,50707.0,152.25,152.35,152.13,152.19,50707.0
2022-10-19 10:20:00,152.19,152.35,152.18,152.31,95069.0,152.19,152.35,152.18,152.31,95069.0
2022-10-19 10:25:00,152.32,152.43,152.26,152.43,49785.0,152.32,152.43,152.26,152.43,49785.0
2022-10-19 10:30:00,152.43,152.49,152.27,152.28,235366.0,152.43,152.49,152.27,152.28,235366.0
2022-10-19 10:35:00,152.29,152.39,152.29,152.33,29499.0,152.29,152.39,152.29,152.33,29499.0
2022-10-19 10:40:00,152.33,152.34,152.16,152.2,53660.0,152.33,152.34,152.16,152.2,53660.0
2022-10-19 10:45:00,152.22,152.3,152.16,152.18,46856.0,152.22,152.3,152.16,152.18,46856.0
2022-10-19 10:50:00,152.18,152.24,152.17,152.18,27082.0,152.18,152.24,152.17,152.18,27082.0
2022-10-19 10:55:00,152.17,152.17,152.05,152.14,38418.0,152.17,152.17,152.05,152.14,38418.0
2022-10-19 11:00:00,152.12,152.18,152.03,152.07,26846.0,152.12,152.18,152.03,152.07,26846.0
2022-10-19 11:05:00,152.08,152.2,152.08,152.2,42974.0,152.08,152.2,152.08,152.2,42974.0
2022-10-19 11:10:00,152.2,152.29,152.12,152.14,84663.0,152.2,152.29,152.12,152.14,84663.0
2022-10-19 11:15:00,152.17,152.18,152.09,152.14,67612.0,152.17,152.18,152.09,152.14,67612.0
2022-10-19 11:20:00,152.14,152.17,151.99,151.99,32855.0,152.14,152.17,151.99,151.99,32855.0
2022-10-19 11:25:00,152.0,152.03,151.91,151.97,106971.0,152.0,152.03,151.91,151.97,106971.0
2022-10-19 11:30:00,151.96,151.97,151.87,151.93,131100.0,151.96,151.97,151.87,151.93,131100.0
2022-10-19 11:35:00,151.94,151.94,151.82,151.93,109261.0,151.94,151.94,151.82,151.93,109261.0
2022-10-19 11:40:00,151.93,151.95,151.87,151.89,41156.0,151.93,151.95,151.87,151.89,41156.0
2022-10-19 11:45:00,151.9,151.96,151.87,151.92,33795.0,151.9,151.96,151.87,151.92,33795.0
2022-10-19 11:50:00,151.93,151.94,151.88,151.91,43996.0,151.93,151.94,151.88,151.91,43996.0
2022-10-19 11:55:00,151.9,151.99,151.8,151.81,265051.0,151.9,151.99,151.8,151.81,265051.0
2022-10-19 12:00:00,151.81,151.88,151.71,151.83,57975.0,151.81,151.88,151.71,151.83,57975.0
2022-10-19 12:05:00,151.83,151.85,151.68,151.71,62829.0,151.83,151.85,151.68,151.71,62829.0
2022-10-19 12:10:00,151.71,151.77,151.65,151.69,44307.0,151.71,151.77,151.65,151.69,44307.0
2022-10-19 12:15:00,151.69,151.72,151.66,151.69,38743.0,151.69,151.72,151.66,151.69,38743.0
2022-10-19 12:20:00,151.69,151.76,151.67,151.68,13816.0,151.69,151.76,151.67,151.68,13816.0
2022-10-19 12:25:00,151.68,151.69,151.61,151.65,47137.0,151.68,151.69,151.61,151.65,47137.0
2022-10-19 12:30:00,151.63,151.69,151.63,151.68,36291.0,151.63,151.69,151.63,151.68,36291.0
2022-10-19 12:35:00,151.68,151.7,151.64,151.67,26926.0,151.68,151.7,151.64,151.67,26926.0
2022-10-19 12:40:00,151.67,151.69,151.6,151.69,35998.0,151.67,151.69,151.6,151.69,35998.0
2022-10-19 12:45:00,151.69,151.71,151.62,151.7,26962.0,151.69,151.71,151.62,151.7,26962.0
2022-10-19 12:50:00,151.7,151.8,151.69,151.74,21726.0,151.7,151.8,151.69,151.74,21726.0
2022-10-19 12:55:00,151.74,151.78,151.7,151.72,22662.0,151.74,151.78,151.7,151.72,22662.0
2022-10-19 13:00:00,151.71,151.75,151.57,151.57,206574.0,151.71,151.75,151.57,151.57,206574.0
2022-10-19 13:05:00,151.57,151.65,151.56,151.59,70938.0,151.57,151.65,151.56,151.59,70938.0
2022-10-19 13:10:00,151.58,151.65,151.56,151.62,37533.0,151.58,151.65,151.56,151.62,37533.0
2022-10-19 13:15:00,151.63,151.68,151.61,151.67,28678.0,151.63,151.68,151.61,151.67,28678.0
2022-10-19 13:20:00,151.67,151.78,151.66,151.73,35971.0,151.67,151.78,151.66,151.73,35971.0
2022-10-19 13:25:00,151.73,151.8,151.67,151.77,20741.0,151.73,151.8,151.67,151.77,20741.0
2022-10-19 13:30:00,151.77,151.78,151.7,151.7,22446.0,151.77,151.78,151.7,151.7,22446.0
2022-10-19 13:35:00,151.7,151.71,151.57,151.58,73542.0,151.7,151.71,151.57,151.58,73542.0
2022-10-19 13:40:00,151.57,151.62,151.55,151.58,83717.0,151.57,151.62,151.55,151.58,83717.0
2022-10-19 13:45:00,151.6,151.61,151.56,151.6,88612.0,151.6,151.61,151.56,151.6,88612.0
2022-10-19 13:50:00,151.6,151.61,151.56,151.6,22069.0,151.6,151.61,151.56,151.6,22069.0
2022-10-19 13:55:00,151.61,151.63,151.58,151.62,51917.0,151.61,151.63,151.58,151.62,51917.0
2022-10-19 14:00:00,151.6,151.66,151.57,151.62,55855.0,151.6,151.66,151.57,151.62,55855.0
2022-10-19 14:05:00,151.62,151.64,151.56,151.63,38847.0,151.62,151.64,151.56,151.63,38847.0
2022-10-19 14:10:00,151.63,151.66,151.61,151.65,56191.0,151.63,151.66,151.61,151.65,56191.0
2022-10-19 14:15:00,151.65,151.71,151.6,151.68,53125.0,151.65,151.71,151.6,151.68,53125.0
2022-10-19 14:20:00,151.68,151.7,151.65,151.68,30370.0,151.68,151.7,151.65,151.68,30370.0
2022-10-19 14:25:00,151.69,151.71,151.65,151.69,47990.0,151.69,151.71,151.65,151.69,47990.0
2022-10-19 14:30:00,151.69,151.71,151.65,151.66,38577.0,151.69,151.71,151.65,151.66,38577.0
2022-10-19 14:35:00,151.66,151.71,151.65,151.68,63398.0,151.66,151.71,151.65,151.68,63398.0
2022-10-19 14:40:00,151.69,151.7,151.62,151.64,29741.0,151.69,151.7,151.62,151.64,29741.0
2022-10-19 14:45:00,151.64,151.65,151.58,151.59,30297.0,151.64,151.65,151.58,151.59,30297.0
2022-10-19 14:50:00,151.59,151.6,151.56,151.57,29222.0,151.59,151.6,151.56,151.57,29222.0
2022-10-19 14:55:00,151.57,151.6,151.55,151.57,40376.0,151.57,151.6,151.55,151.57,40376.0
2022-10-19 15:00:00,151.59,151.65,151.54,151.54,88335.0,151.59,151.65,151.54,151.54,88335.0
2022-10-19 15:05:00,151.54,151.65,151.54,151.62,44009.0,151.54,151.65,151.54,151.62,44009.0
2022-10-19 15:10:00,151.63,151.66,151.6,151.61,83489.0,151.63,151.66,151.6,151.61,83489.0
2022-10-19 15:15:00,151.61,151.71,151.61,151.7,42974.0,151.61,151.71,151.61,151.7,42974.0
2022-10-19 15:20:00,151.72,151.74,151.67,151.69,112962.0,151.72,151.74,151.67,151.69,112962.0
2022-10-19 15:25:00,151.69,151.72,151.63,151.66,39105.0,151.69,151.72,151.63,151.66,39105.0
2022-10-19 15:30:00,151.66,151.67,151.61,151.67,79090.0,151.66,151.67,151.61,151.67,79090.0
2022-10-19 15:35:00,151.68,151.76,151.65,151.7,66756.0,151.68,151.76,151.65,151.7,66756.0
2022-10-19 15:40:00,151.71,151.74,151.66,151.68,89952.0,151.71,151.74,151.66,151.68,89952.0
2022-10-19 15:45:00,151.68,151.71,151.66,151.68,128547.0,151.68,151.71,151.66,151.68,128547.0
2022-10-19 15:50:00,151.67,151.71,151.62,151.66,175071.0,151.67,151.71,151.62,151.66,175071.0
2022-10-19 15:55:00,151.66,151.72,151.6,151.72,251849.0,151.66,151.72,151.6,151.72,251849.0
2022-10-20 09:30:00,151.92,151.98,151.79,151.86,96157.0,151.92,151.98,151.79,151.86,96157.0
2022-10-20 09:35:00,151.84,151.99,151.79,151.88,48549.0,151.84,151.99,151.79,151.88,48549.0
2022-10-20 09:40:00,151.88,152.06,151.87,152.06,28513.0,151.88,152.06,151.87,152.06,28513.0
2022-10-20 09:45:00,152.06,152.19,152.04,152.1,41129.0,152.06,152.19,152.04,152.1,41129.0
2022-10-20 09:50:00,152.13,152.21,152.08,152.1,218096.0,152.13,152.21,152.08,152.1,218096.0
2022-10-20 09:55:00,152.11,152.14,152.01,152.02,46019.0,152.11,152.14,152.01,152.02,46019.0
2022-10-20 10:00:00,152.01,152.32,152.0,152.28,102401.0,152.01,152.32,152.0,152.28,102401.0
2022-10-20 10:05:00,152.29,152.44,152.28,152.42,96070.0,152.29,152.44,152.28,152.42,96070.0
2022-10-20 10:10:00,152.43,152.66,152.36,152.58,95380.0,152.43,152.66,152.36,152.58,95380.0
2022-10-20 10:15:00,152.59,152.79,152.57,152.76,51522.0,152.59,152.79,152.57,152.76,51522.0
2022-10-20 10:20:00,152.76,152.9,152.76,152.86,50195.0,152.76,152.9,152.76,152.86,50195.0
2022-10-20 10:25:00,152.86,152.95,152.76,152.91,31031.0,152.86,152.95,152.76,152.91,31031.0
2022-10-20 10:30:00,152.93,152.95,152.78,152.81,65699.0,152.93,152.95,152.78,152.81,65699.0
2022-10-20 10:35:00,152.85,152.85,152.7,152.82,39227.0,152.85,152.85,152.7,152.82,39227.0
2022-10-20 10:40:00,152.83,152.84,152.69,152.77,28719.0,152.83,152.84,152.69,152.77,28719.0
2022-10-20 10:45:00,152.72,152.94,152.72,152.92,20799.0,152.72,152.94,152.72,152.92,20799.0
2022-10-20 10:50:00,152.9,153.07,152.9,153.01,88492.0,152.9,153.07,152.9,153.01,88492.0
2022-10-20 10:55:00,153.0,153.17,153.0,153.15,19042.0,153.0,153.17,153.0,153.15,19042.0
2022-10-20 11:00:00,153.16,153.23,153.08,153.18,44147.0,153.16,153.23,153.08,153.18,44147.0
2022-10-20 11:05:00,153.14,153.2,153.09,153.16,24793.0,153.14,153.2,153.09,153.16,24793.0
2022-10-20 11:10:00,153.17,153.19,153.09,153.18,27611.0,153.17,153.19,153.09,153.18,27611.0
2022-10-20 11:15:00,153.13,153.18,152.94,152.94,30840.0,153.13,153.18,152.94,152.94,30840.0
2022-10-20 11:20:00,152.95,152.99,152.91,152.91,72981.0,152.95,152.99,152.91,152.91,72981.0
2022-10-20 11:25:00,152.91,152.91,152.75,152.81,30559.0,152.91,152.91,152.75,152.81,30559.0
2022-10-20 11:30:00,152.81,152.88,152.79,152.87,39720.0,152.81,152.88,152.79,152.87,39720.0
2022-10-20 11:35:00,152.88,153.02,152.87,153.0,36158.0,152.88,153.02,152.87,153.0,36158.0
2022-10-20 11:40:00,153.01,153.05,152.92,152.92,17074.0,153.01,153.05,152.92,152.92,17074.0
2022-10-20 11:45:00,152.94,152.95,152.84,152.86,31500.0,152.94,152.95,152.84,152.86,31500.0
2022-10-20 11:50:00,152.86,152.96,152.84,152.88,20046.0,152.86,152.96,152.84,152.88,20046.0
2022-10-20 11:55:00,152.87,152.88,152.8,152.82,19589.0,152.87,152.88,152.8,152.82,19589.0
2022-10-20 12:00:00,152.82,152.82,152.67,152.72,57634.0,152.82,152.82,152.67,152.72,57634.0
2022-10-20 12:05:00,152.71,152.72,152.58,152.6,24683.0,152.71,152.72,152.58,152.6,24683.0
2022-10-20 12:10:00,152.58,152.63,152.55,152.61,32398.0,152.58,152.63,152.55,152.61,32398.0
2022-10-20 12:15:00,152.61,152.67,152.58,152.64,21260.0,152.61,152.67,152.58,152.64,21260.0
2022-10-20 12:20:00,152.64,152.64,152.51,152.55,11297.0,152.64,152.64,152.51,152.55,11297.0
2022-10-20 12:25:00,152.54,152.54,152.43,152.46,74727.0,152.54,152.54,152.43,152.46,74727.0
2022-10-20 12:30:00,152.45,152.51,152.4,152.43,30517.0,152.45,152.51,152.4,152.43,30517.0
2022-10-20 12:35:00,152.44,152.47,152.38,152.43,28438.0,152.44,152.47,152.38,152.43,28438.0
2022-10-20 12:40:00,152.43,152.44,152.34,152.36,13620.0,152.43,152.44,152.34,152.36,13620.0
2022-10-20 12:45:00,152.35,152.36,152.24,152.3,21842.0,152.35,152.36,152.24,152.3,21842.0
2022-10-20 12:50:00,152.29,152.35,152.27,152.3,25938.0,152.29,152.35,152.27,152.3,25938.0
2022-10-20 12:55:00,152.29,152.35,152.24,152.33,26342.0,152.29,152.35,152.24,152.33,26342.0
2022-10-20 13:00:00,152.32,152.34,152.18,152.2,34306.0,152.32,152.34,152.18,152.2,34306.0
2022-10-20 13:05:00,152.2,152.2,151.94,152.01,83601.0,152.2,152.2,151.94,152.01,83601.0
2022-10-20 13:10:00,151.99,152.08,151.98,152.02,40535.0,151.99,152.08,151.98,152.02,40535.0
2022-10-20 13:15:00,152.03,152.04,151.98,152.0,53363.0,152.03,152.04,151.98,152.0,53363.0
2022-10-20 13:20:00,151.99,152.11,151.96,151.98,80370.0,151.99,152.11,151.96,151.98,80370.0
2022-10-20 13:25:00,151.99,152.04,151.95,151.96,46735.0,151.99,152.04,151.95,151.96,46735.0
2022-10-20 13:30:00,151.97,151.97,151.9,151.92,25225.0,151.97,151.97,151.9,151.92,25225.0
2022-10-20 13:35:00,151.91,151.96,151.89,151.92,32093.0,151.91,151.96,151.89,151.92,32093.0
2022-10-20 13:40:00,151.93,151.93,151.83,151.86,31701.0,151.93,151.93,151.83,151.86,31701.0
2022-10-20 13:45:00,151.86,151.87,151.8,151.81,48108.0,151.86,151.87,151.8,151.81,48108.0
2022-10-20 13:50:00,151.8,151.83,151.72,151.82,31880.0,151.8,151.83,151.72,151.82,31880.0
2022-10-20 13:55:00,151.83,151.89,151.8,151.84,21552.0,151.83,151.89,151.8,151.84,21552.0
2022-10-20 14:00:00,151.83,151.87,151.75,151.79,16904.0,151.83,151.87,151.75,151.79,16904.0
2022-10-20 14:05:00,151.77,151.78,151.67,151.71,30671.0,151.77,151.78,151.67,151.71,30671.0
2022-10-20 14:10:00,151.72,151.74,151.6,151.64,46261.0,151.72,151.74,151.6,151.64,46261.0
2022-10-20 14:15:00,151.63,151.7,151.6,151.7,17917.0,151.63,151.7,151.6,151.7,17917.0
2022-10-20 14:20:00,151.69,151.7,151.63,151.66,22992.0,151.69,151.7,151.63,151.66,22992.0
2022-10-20 14:25:00,151.63,151.66,151.61,151.64,21671.0,151.63,151.66,151.61,151.64,21671.0
2022-10-20 14:30:00,151.61,151.77,151.61,151.76,79412.0,151.61,151.77,151.61,151.76,79412.0
2022-10-20 14:35:00,151.75,151.8,151.68,151.69,21921.0,151.75,151.8,151.68,151.69,21921.0
2022-10-20 14:40:00,151.71,151.72,151.64,151.66,19344.0,151.71,151.72,151.64,151.66,19344.0
2022-10-20 14:45:00,151.67,151.67,151.6,151.6,21861.0,151.67,151.67,151.6,151.6,21861.0
2022-10-20 14:50:00,151.59,151.7,151.59,151.66,33733.0,151.59,151.7,151.59,151.66,33733.0
2022-10-20 14:55:00,151.66,151.72,151.61,151.64,21770.0,151.66,151.72,151.61,151.64,21770.0
2022-10-20 15:00:00,151.65,151.69,151.57,151.59,19150.0,151.65,151.69,151.57,151.59,19150.0
2022-10-20 15:05:00,151.59,151.68,151.59,151.64,32612.0,151.59,151.68,151.59,151.64,32612.0
2022-10-20 15:10:00,151.64,151.65,151.58,151.6,18016.0,151.64,151.65,151.58,151.6,18016.0
2022-10-20 15:15:00,151.59,151.59,151.52,151.53,26715.0,151.59,151.59,151.52,151.53,26715.0
2022-10-20 15:20:00,151.54,151.55,151.34,151.36,113409.0,151.54,151.55,151.34,151.36,113409.0
2022-10-20 15:25:00,151.36,151.37,151.27,151.35,77936.0,151.36,151.37,151.27,151.35,77936.0
2022-10-20 15:30:00,151.36,151.36,151.3,151.32,57350.0,151.36,151.36,151.3,151.32,57350.0
2022-10-20 15:35:00,151.33,151.35,151.27,151.32,74637.0,151.33,151.35,151.27,151.32,74637.0
2022-10-20 15:40:00,151.31,151.45,151.3,151.44,93640.0,151.31,151.45,151.3,151.44,93640.0
2022-10-20 15:45:00,151.43,151.49,151.38,151.46,71275.0,151.43,151.49,151.38,151.46,71275.0
2022-10-20 15:50:00,151.45,151.52,151.45,151.51,34142.0,151.45,151.52,151.45,151.51,34142.0
2022-10-20 15:55:00,151.51,151.51,151.44,151.47,135901.0,151.51,151.51,151.44,151.47,135901.0
2022-10-21 09:30:00,151.98,152.33,151.83,152.28,395696.0,151.98,152.33,151.83,152.28,395696.0
2022-10-21 09:35:00,152.28,152.62,152.18,152.39,149882.0,152.28,152.62,152.18,152.39,149882.0
2022-10-21 09:40:00,152.38,152.51,152.22,152.49,316759.0,152.38,152.51,152.22,152.49,316759.0
2022-10-21 09:45:00,152.52,152.82,152.52,152.72,163604.0,152.52,152.82,152.52,152.72,163604.0
2022-10-21 09:50:00,152.75,152.88,152.55,152.81,124845.0,152.75,152.88,152.55,152.81,124845.0
2022-10-21 09:55:00,152.85,153.01,152.72,152.97,212771.0,152.85,153.01,152.72,152.97,212771.0
2022-10-21 10:00:00,153.0,153.06,152.81,152.89,86498.0,153.0,153.06,152.81,152.89,86498.0
2022-10-21 10:05:00,152.92,153.08,152.84,153.06,112684.0,152.92,153.08,152.84,153.06,112684.0
2022-10-21 10:10:00,153.06,153.17,152.8,152.84,109240.0,153.06,153.17,152.8,152.84,109240.0
2022-10-21 10:15:00,152.88,152.94,152.67,152.75,75519.0,152.88,152.94,152.67,152.75,75519.0
2022-10-21 10:20:00,152.76,152.86,152.51,152.54,34382.0,152.76,152.86,152.51,152.54,34382.0
2022-10-21 10:25:00,152.55,152.62,152.48,152.55,40349.0,152.55,152.62,152.48,152.55,40349.0
2022-10-21 10:30:00,152.59,152.75,152.39,152.45,38457.0,152.59,152.75,152.39,152.45,38457.0
2022-10-21 10:35:00,152.42,152.6,152.17,152.54,73418.0,152.42,152.6,152.17,152.54,73418.0
2022-10-21 10:40:00,152.59,152.75,152.5,152.73,81824.0,152.59,152.75,152.5,152.73,81824.0
2022-10-21 10:45:00,152.72,152.97,152.66,152.94,51871.0,152.72,152.97,152.66,152.94,51871.0
2022-10-21 10:50:00,152.95,153.08,152.88,152.93,73908.0,152.95,153.08,152.88,152.93,73908.0
2022-10-21 10:55:00,152.92,152.93,152.6,152.65,63366.0,152.92,152.93,152.6,152.65,63366.0
2022-10-21 11:00:00,152.66,152.74,152.41,152.41,42122.0,152.66,152.74,152.41,152.41,42122.0
2022-10-21 11:05:00,152.44,152.72,152.41,152.66,29227.0,152.44,152.72,152.41,152.66,29227.0
2022-10-21 11:10:00,152.65,153.0,152.63,152.96,56700.0,152.65,153.0,152.63,152.96,56700.0
2022-10-21 11:15:00,152.91,152.97,152.69,152.72,72556.0,152.91,152.97,152.69,152.72,72556.0
2022-10-21 11:20:00,152.73,153.29,152.65,153.16,97352.0,152.73,153.29,152.65,153.16,97352.0
2022-10-21 11:25:00,153.21,153.4,153.0,153.0,60258.0,153.21,153.4,153.0,153.0,60258.0
2022-10-21 11:30:00,153.01,153.34,152.98,153.01,41459.0,153.01,153.34,152.98,153.01,41459.0
2022-10-21 11:35:00,153.02,153.02,152.82,152.84,15676.0,153.02,153.02,152.82,152.84,15676.0
2022-10-21 11:40:00,152.85,153.37,152.85,153.25,18362.0,152.85,153.37,152.85,153.25,18362.0
2022-10-21 11:45:00,153.25,153.51,153.24,153.49,55476.0,153.25,153.51,153.24,153.49,55476.0
2022-10-21 11:50:00,153.5,153.66,153.4,153.59,53801.0,153.5,153.66,153.4,153.59,53801.0
2022-10-21 11:55:00,153.54,153.74,153.5,153.73,41465.0,153.54,153.74,153.5,153.73,41465.0
2022-10-21 12:00:00,153.75,154.03,153.74,153.79,107690.0,153.75,154.03,153.74,153.79,107690.0
2022-10-21 12:05:00,153.75,153.76,153.52,153.64,31336.0,153.75,153.76,153.52,153.64,31336.0
2022-10-21 12:10:00,153.62,153.71,153.5,153.69,39070.0,153.62,153.71,153.5,153.69,39070.0
2022-10-21 12:15:00,153.68,153.7,153.46,153.47,96362.0,153.68,153.7,153.46,153.47,96362.0
2022-10-21 12:20:00,153.49,153.7,153.41,153.69,26953.0,153.49,153.7,153.41,153.69,26953.0
2022-10-21 12:25:00,153.71,153.75,153.49,153.52,30915.0,153.71,153.75,153.49,153.52,30915.0
2022-10-21 12:30:00,153.57,153.83,153.55,153.77,19325.0,153.57,153.83,153.55,153.77,19325.0
2022-10-21 12:35:00,153.82,153.85,153.61,153.62,35241.0,153.82,153.85,153.61,153.62,35241.0
2022-10-21 12:40:00,153.65,153.85,153.64,153.76,22164.0,153.65,153.85,153.64,153.76,22164.0
2022-10-21 12:45:00,153.75,153.93,153.74,153.89,29494.0,153.75,153.93,153.74,153.89,29494.0
2022-10-21 12:50:00,153.89,153.98,153.86,153.89,29587.0,153.89,153.98,153.86,153.89,29587.0
2022-10-21 12:55:00,153.9,153.94,153.78,153.81,27188.0,153.9,153.94,153.78,153.81,27188.0
2022-10-21 13:00:00,153.81,154.06,153.81,154.04,89250.0,153.81,154.06,153.81,154.04,89250.0
2022-10-21 13:05:00,154.05,154.06,153.89,153.9,34752.0,154.05,154.06,153.89,153.9,34752.0
2022-10-21 13:10:00,153.91,153.94,153.84,153.89,12676.0,153.91,153.94,153.84,153.89,12676.0
2022-10-21 13:15:00,153.91,153.95,153.79,153.91,47272.0,153.91,153.95,153.79,153.91,47272.0
2022-10-21 13:20:00,153.86,153.91,153.77,153.79,17878.0,153.86,153.91,153.77,153.79,17878.0
2022-10-21 13:25:00,153.79,153.91,153.73,153.78,26523.0,153.79,153.91,153.73,153.78,26523.0
2022-10-21 13:30:00,153.78,153.94,153.78,153.81,42344.0,153.78,153.94,153.78,153.81,42344.0
2022-10-21 13:35:00,153.8,153.9,153.78,153.85,16890.0,153.8,153.9,153.78,153.85,16890.0
2022-10-21 13:40:00,153.86,153.96,153.85,153.87,37436.0,153.86,153.96,153.85,153.87,37436.0
2022-10-21 13:45:00,153.91,153.96,153.89,153.96,14654.0,153.91,153.96,153.89,153.96,14654.0
2022-10-21 13:50:00,153.95,153.99,153.89,153.91,7910.0,153.95,153.99,153.89,153.91,7910.0
2022-10-21 13:55:00,153.9,153.9,153.8,153.84,9273.0,153.9,153.9,153.8,153.84,9273.0
2022-10-21 14:00:00,153.85,153.9,153.8,153.9,17764.0,153.85,153.9,153.8,153.9,17764.0
2022-10-21 14:05:00,153.88,154.0,153.87,153.99,18103.0,153.88,154.0,153.87,153.99,18103.0
2022-10-21 14:10:00,153.98,153.98,153.81,153.83,17209.0,153.98,153.98,153.81,153.83,17209.0
2022-10-21 14:15:00,153.83,153.88,153.76,153.83,79911.0,153.83,153.88,153.76,153.83,79911.0
2022-10-21 14:20:00,153.83,153.91,153.82,153.89,42309.0,153.83,153.91,153.82,153.89,42309.0
2022-10-21 14:25:00,153.89,153.9,153.82,153.87,19393.0,153.89,153.9,153.82,153.87,19393.0
2022-10-21 14:30:00,153.88,154.0,153.88,153.95,17807.0,153.88,154.0,153.88,153.95,17807.0
2022-10-21 14:35:00,153.95,154.0,153.91,153.94,27913.0,153.95,154.0,153.91,153.94,27913.0
2022-10-21 14:40:00,153.98,154.07,153.95,154.02,47720.0,153.98,154.07,153.95,154.02,47720.0
2022-10-21 14:45:00,154.02,154.05,153.95,154.05,28110.0,154.02,154.05,153.95,154.05,28110.0
2022-10-21 14:50:00,154.07,154.09,154.0,154.0,17345.0,154.07,154.09,154.0,154.0,17345.0
2022-10-21 14:55:00,153.99,154.08,153.98,154.02,19518.0,153.99,154.08,153.98,154.02,19518.0
2022-10-21 15:00:00,154.01,154.07,153.94,154.02,23343.0,154.01,154.07,153.94,154.02,23343.0
2022-10-21 15:05:00,154.03,154.05,153.98,154.03,91413.0,154.03,154.05,153.98,154.03,91413.0
2022-10-21 15:10:00,154.02,154.12,154.02,154.12,53519.0,154.02,154.12,154.02,154.12,53519.0
2022-10-21 15:15:00,154.1,154.26,154.03,154.23,70869.0,154.1,154.26,154.03,154.23,70869.0
2022-10-21 15:20:00,154.24,154.31,154.21,154.29,59862.0,154.24,154.31,154.21,154.29,59862.0
2022-10-21 15:25:00,154.3,154.31,154.2,154.22,53534.0,154.3,154.31,154.2,154.22,53534.0
2022-10-21 15:30:00,154.21,154.21,154.04,154.08,42967.0,154.21,154.21,154.04,154.08,42967.0
2022-10-21 15:35:00,154.08,154.12,154.06,154.09,62508.0,154.08,154.12,154.06,154.09,62508.0
2022-10-21 15:40:00,154.08,154.1,154.01,154.06,161225.0,154.08,154.1,154.01,154.06,161225.0
2022-10-21 15:45:00,154.06,154.12,154.05,154.1,108285.0,154.06,154.12,154.05,154.1,108285.0
2022-10-21 15:50:00,154.1,154.13,154.07,154.09,145048.0,154.1,154.13,154.07,154.09,145048.0
2022-10-21 15:55:00,154.09,154.17,154.07,154.15,240154.0,154.09,154.17,154.07,154.15,240154.0
2022-10-24 09:30:00,153.45,153.54,153.35,153.43,143510.0,153.45,153.54,153.35,153.43,143510.0
2022-10-24 09:35:00,153.42,153.49,153.35,153.44,47828.0,153.42,153.49,153.35,153.44,47828.0
2022-10-24 09:40:00,153.43,153.43,153.12,153.28,76658.0,153.43,153.43,153.12,153.28,76658.0
2022-10-24 09:45:00,153.32,154.0,153.3,153.54,218106.0,153.32,154.0,153.3,153.54,218106.0
2022-10-24 09:50:00,153.56,153.92,153.55,153.91,53492.0,153.56,153.92,153.55,153.91,53492.0
2022-10-24 09:55:00,153.93,154.06,153.75,153.76,69903.0,153.93,154.06,153.75,153.76,69903.0
2022-10-24 10:00:00,153.78,153.82,153.46,153.47,114933.0,153.78,153.82,153.46,153.47,114933.0
2022-10-24 10:05:00,153.44,153.65,153.36,153.46,48980.0,153.44,153.65,153.36,153.46,48980.0
2022-10-24 10:10:00,153.46,153.61,153.42,153.61,29981.0,153.46,153.61,153.42,153.61,29981.0
2022-10-24 10:15:00,153.61,153.61,153.33,153.42,37020.0,153.61,153.61,153.33,153.42,37020.0
2022-10-24 10:20:00,153.42,153.44,153.06,153.16,215373.0,153.42,153.44,153.06,153.16,215373.0
2022-10-24 10:25:00,153.14,153.46,153.1,153.43,87461.0,153.14,153.46,153.1,153.43,87461.0
2022-10-24 10:30:00,153.44,153.56,153.35,153.52,304145.0,153.44,153.56,153.35,153.52,304145.0
2022-10-24 10:35:00,153.54,153.7,153.51,153.51,46112.0,153.54,153.7,153.51,153.51,46112.0
2022-10-24 10:40:00,153.5,153.6,153.4,153.47,33788.0,153.5,153.6,153.4,153.47,33788.0
2022-10-24 10:45:00,153.43,153.43,153.27,153.3,13879.0,153.43,153.43,153.27,153.3,13879.0
2022-10-24 10:50:00,153.3,153.53,153.3,153.42,44497.0,153.3,153.53,153.3,153.42,44497.0
2022-10-24 10:55:00,153.43,153.49,153.32,153.48,17749.0,153.43,153.49,153.32,153.48,17749.0
2022-10-24 11:00:00,153.49,153.49,153.27,153.28,57762.0,153.49,153.49,153.27,153.28,57762.0
2022-10-24 11:05:00,153.28,153.4,153.28,153.35,44763.0,153.28,153.4,153.28,153.35,44763.0
2022-10-24 11:10:00,153.33,153.44,153.3,153.44,11500.0,153.33,153.44,153.3,153.44,11500.0
2022-10-24 11:15:00,153.43,153.6,153.35,153.43,56087.0,153.43,153.6,153.35,153.43,56087.0
2022-10-24 11:20:00,153.46,153.56,153.46,153.56,17891.0,153.46,153.56,153.46,153.56,17891.0
2022-10-24 11:25:00,153.55,153.56,153.44,153.52,12846.0,153.55,153.56,153.44,153.52,12846.0
2022-10-24 11:30:00,153.48,153.56,153.47,153.53,14012.0,153.48,153.56,153.47,153.53,14012.0
2022-10-24 11:35:00,153.52,153.64,153.49,153.61,8475.0,153.52,153.64,153.49,153.61,8475.0
2022-10-24 11:40:00,153.59,153.59,153.49,153.49,7981.0,153.59,153.59,153.49,153.49,7981.0
2022-10-24 11:45:00,153.46,153.66,153.4,153.66,86010.0,153.46,153.66,153.4,153.66,86010.0
2022-10-24 11:50:00,153.66,153.81,153.65,153.77,47129.0,153.66,153.81,153.65,153.77,47129.0
2022-10-24 11:55:00,153.78,153.83,153.76,153.82,12388.0,153.78,153.83,153.76,153.82,12388.0
2022-10-24 12:00:00,153.81,153.89,153.78,153.81,98469.0,153.81,153.89,153.78,153.81,98469.0
2022-10-24 12:05:00,153.81,153.88,153.75,153.85,16739.0,153.81,153.88,153.75,153.85,16739.0
2022-10-24 12:10:00,153.84,153.87,153.81,153.85,17131.0,153.84,153.87,153.81,153.85,17131.0
2022-10-24 12:15:00,153.86,153.91,153.79,153.84,35527.0,153.86,153.91,153.79,153.84,35527.0
2022-10-24 12:20:00,153.81,153.82,153.73,153.81,22333.0,153.81,153.82,153.73,153.81,22333.0
2022-10-24 12:25:00,153.78,153.83,153.75,153.77,16818.0,153.78,153.83,153.75,153.77,16818.0
2022-10-24 12:30:00,153.76,153.82,153.75,153.78,14838.0,153.76,153.82,153.75,153.78,14838.0
2022-10-24 12:35:00,153.78,153.78,153.65,153.65,27743.0,153.78,153.78,153.65,153.65,27743.0
2022-10-24 12:40:00,153.65,153.72,153.62,153.72,59624.0,153.65,153.72,153.62,153.72,59624.0
2022-10-24 12:45:00,153.73,153.75,153.69,153.75,18055.0,153.73,153.75,153.69,153.75,18055.0
2022-10-24 12:50:00,153.72,153.8,153.72,153.8,6559.0,153.72,153.8,153.72,153.8,6559.0
2022-10-24 12:55:00,153.8,153.8,153.69,153.7,9290.0,153.8,153.8,153.69,153.7,9290.0
2022-10-24 13:00:00,153.7,153.71,153.65,153.68,74102.0,153.7,153.71,153.65,153.68,74102.0
2022-10-24 13:05:00,153.69,153.73,153.68,153.71,14191.0,153.69,153.73,153.68,153.71,14191.0
2022-10-24 13:10:00,153.7,153.71,153.65,153.67,9415.0,153.7,153.71,153.65,153.67,9415.0
2022-10-24 13:15:00,153.66,153.7,153.63,153.67,8223.0,153.66,153.7,153.63,153.67,8223.0
2022-10-24 13:20:00,153.65,153.66,153.57,153.6,112546.0,153.65,153.66,153.57,153.6,112546.0
2022-10-24 13:25:00,153.6,153.68,153.6,153.61,15464.0,153.6,153.68,153.6,153.61,15464.0
2022-10-24 13:30:00,153.62,153.62,153.56,153.6,32127.0,153.62,153.62,153.56,153.6,32127.0
2022-10-24 13:35:00,153.61,153.67,153.58,153.66,19608.0,153.61,153.67,153.58,153.66,19608.0
2022-10-24 13:40:00,153.67,153.68,153.63,153.64,14031.0,153.67,153.68,153.63,153.64,14031.0
2022-10-24 13:45:00,153.64,153.66,153.59,153.62,11017.0,153.64,153.66,153.59,153.62,11017.0
2022-10-24 13:50:00,153.61,153.65,153.59,153.64,8458.0,153.61,153.65,153.59,153.64,8458.0
2022-10-24 13:55:00,153.61,153.64,153.57,153.58,7943.0,153.61,153.64,153.57,153.58,7943.0
2022-10-24 14:00:00,153.57,153.66,153.57,153.63,15309.0,153.57,153.66,153.57,153.63,15309.0
2022-10-24 14:05:00,153.63,153.64,153.59,153.6,17945.0,153.63,153.64,153.59,153.6,17945.0
2022-10-24 14:10:00,153.58,153.59,153.52,153.54,16361.0,153.58,153.59,153.52,153.54,16361.0
2022-10-24 14:15:00,153.54,153.55,153.5,153.51,13413.0,153.54,153.55,153.5,153.51,13413.0
2022-10-24 14:20:00,153.51,153.55,153.46,153.48,8364.0,153.51,153.55,153.46,153.48,8364.0
2022-10-24 14:25:00,153.48,153.52,153.46,153.48,11686.0,153.48,153.52,153.46,153.48,11686.0
2022-10-24 14:30:00,153.47,153.53,153.44,153.51,15828.0,153.47,153.53,153.44,153.51,15828.0
2022-10-24 14:35:00,153.51,153.55,153.48,153.52,55063.0,153.51,153.55,153.48,153.52,55063.0
2022-10-24 14:40:00,153.54,153.59,153.49,153.58,39898.0,153.54,153.59,153.49,153.58,39898.0
2022-10-24 14:45:00,153.57,153.59,153.54,153.59,7975.0,153.57,153.59,153.54,153.59,7975.0
2022-10-24 14:50:00,153.61,153.68,153.58,153.67,5857.0,153.61,153.68,153.58,153.67,5857.0
2022-10-24 14:55:00,153.66,153.72,153.6,153.71,30544.0,153.66,153.72,153.6,153.71,30544.0
2022-10-24 15:00:00,153.74,153.83,153.73,153.77,23059.0,153.74,153.83,153.73,153.77,23059.0
2022-10-24 15:05:00,153.77,153.77,153.7,153.73,14485.0,153.77,153.77,153.7,153.73,14485.0
2022-10-24 15:10:00,153.72,153.83,153.72,153.81,134192.0,153.72,153.83,153.72,153.81,134192.0
2022-10-24 15:15:00,153.81,153.83,153.79,153.8,15820.0,153.81,153.83,153.79,153.8,15820.0
2022-10-24 15:20:00,153.79,153.8,153.73,153.75,16443.0,153.79,153.8,153.73,153.75,16443.0
2022-10-24 15:25:00,153.75,153.76,153.67,153.68,19755.0,153.75,153.76,153.67,153.68,19755.0
2022-10-24 15:30:00,153.67,153.67,153.62,153.65,78564.0,153.67,153.67,153.62,153.65,78564.0
2022-10-24 15:35:00,153.65,153.7,153.64,153.66,18790.0,153.65,153.7,153.64,153.66,18790.0
2022-10-24 15:40:00,153.66,153.67,153.58,153.59,43285.0,153.66,153.67,153.58,153.59,43285.0
2022-10-24 15:45:00,153.58,153.65,153.57,153.63,34296.0,153.58,153.65,153.57,153.63,34296.0
2022-10-24 15:50:00,153.63,153.64,153.58,153.62,57608.0,153.63,153.64,153.58,153.62,57608.0
2022-10-24 15:55:00,153.62,153.7,153.57,153.67,160350.0,153.62,153.7,153.57,153.67,160350.0
2022-10-25 09:30:00,153.96,154.32,153.89,154.25,113521.0,153.96,154.32,153.89,154.25,113521.0
2022-10-25 09:35:00,154.32,154.32,154.16,154.21,88936.0,154.32,154.32,154.16,154.21,88936.0
2022-10-25 09:40:00,154.17,154.31,154.11,154.27,27771.0,154.17,154.31,154.11,154.27,27771.0
2022-10-25 09:45:00,154.28,154.57,154.28,154.56,90322.0,154.28,154.57,154.28,154.56,90322.0
2022-10-25 09:50:00,154.56,154.56,154.38,154.54,47575.0,154.56,154.56,154.38,154.54,47575.0
2022-10-25 09:55:00,154.55,154.62,154.51,154.51,27024.0,154.55,154.62,154.51,154.51,27024.0
2022-10-25 10:00:00,154.51,154.79,154.38,154.62,422158.0,154.51,154.79,154.38,154.62,422158.0
2022-10-25 10:05:00,154.6,154.6,154.3,154.52,133070.0,154.6,154.6,154.3,154.52,133070.0
2022-10-25 10:10:00,154.53,154.55,154.4,154.51,27324.0,154.53,154.55,154.4,154.51,27324.0
2022-10-25 10:15:00,154.5,154.63,154.35,154.4,37844.0,154.5,154.63,154.35,154.4,37844.0
2022-10-25 10:20:00,154.39,154.44,154.01,154.07,92776.0,154.39,154.44,154.01,154.07,92776.0
2022-10-25 10:25:00,154.1,154.29,154.1,154.26,22916.0,154.1,154.29,154.1,154.26,22916.0
2022-10-25 10:30:00,154.27,154.31,154.17,154.17,15458.0,154.27,154.31,154.17,154.17,15458.0
2022-10-25 10:35:00,154.17,154.17,154.08,154.15,17196.0,154.17,154.17,154.08,154.15,17196.0
2022-10-25 10:40:00,154.14,154.26,154.13,154.25,28596.0,154.14,154.26,154.13,154.25,28596.0
2022-10-25 10:45:00,154.26,154.36,154.15,154.2,33727.0,154.26,154.36,154.15,154.2,33727.0
2022-10-25 10:50:00,154.27,154.29,154.11,154.17,26071.0,154.27,154.29,154.11,154.17,26071.0
2022-10-25 10:55:00,154.18,154.23,154.13,154.15,17542.0,154.18,154.23,154.13,154.15,17542.0
2022-10-25 11:00:00,154.13,154.25,154.12,154.12,43460.0,154.13,154.25,154.12,154.12,43460.0
2022-10-25 11:05:00,154.12,154.29,154.12,154.27,16512.0,154.12,154.29,154.12,154.27,16512.0
2022-10-25 11:10:00,154.26,154.26,154.1,154.19,19239.0,154.26,154.26,154.1,154.19,19239.0
2022-10-25 11:15:00,154.17,154.25,154.1,154.21,13887.0,154.17,154.25,154.1,154.21,13887.0
2022-10-25 11:20:00,154.19,154.23,154.15,154.22,18126.0,154.19,154.23,154.15,154.22,18126.0
2022-10-25 11:25:00,154.2,154.33,154.19,154.31,33385.0,154.2,154.33,154.19,154.31,33385.0
2022-10-25 11:30:00,154.29,154.31,154.24,154.3,41337.0,154.29,154.31,154.24,154.3,41337.0
2022-10-25 11:35:00,154.28,154.41,154.28,154.36,14955.0,154.28,154.41,154.28,154.36,14955.0
2022-10-25 11:40:00,154.35,154.36,154.2,154.29,22369.0,154.35,154.36,154.2,154.29,22369.0
2022-10-25 11:45:00,154.28,154.3,154.2,154.3,23676.0,154.28,154.3,154.2,154.3,23676.0
2022-10-25 11:50:00,154.29,154.35,154.26,154.34,21410.0,154.29,154.35,154.26,154.34,21410.0
2022-10-25 11:55:00,154.38,154.38,154.2,154.21,17278.0,154.38,154.38,154.2,154.21,17278.0
2022-10-25 12:00:00,154.21,154.22,154.15,154.16,15882.0,154.21,154.22,154.15,154.16,15882.0
2022-10-25 12:05:00,154.17,154.31,154.16,154.25,19394.0,154.17,154.31,154.16,154.25,19394.0
2022-10-25 12:10:00,154.24,154.28,154.18,154.28,6997.0,154.24,154.28,154.18,154.28,6997.0
2022-10-25 12:15:00,154.28,154.31,154.23,154.27,6453.0,154.28,154.31,154.23,154.27,6453.0
2022-10-25 12:20:00,154.28,154.28,154.18,154.21,10903.0,154.28,154.28,154.18,154.21,10903.0
2022-10-25 12:25:00,154.2,154.2,154.13,154.15,15961.0,154.2,154.2,154.13,154.15,15961.0
2022-10-25 12:30:00,154.15,154.25,154.15,154.2,8958.0,154.15,154.25,154.15,154.2,8958.0
2022-10-25 12:35:00,154.22,154.28,154.16,154.2,9061.0,154.22,154.28,154.16,154.2,9061.0
2022-10-25 12:40:00,154.18,154.19,154.08,154.08,10714.0,154.18,154.19,154.08,154.08,10714.0
2022-10-25 12:45:00,154.09,154.09,153.91,153.95,33910.0,154.09,154.09,153.91,153.95,33910.0
2022-10-25 12:50:00,153.95,153.99,153.87,153.87,21793.0,153.95,153.99,153.87,153.87,21793.0
2022-10-25 12:55:00,153.85,153.94,153.83,153.94,17272.0,153.85,153.94,153.83,153.94,17272.0
2022-10-25 13:00:00,153.94,154.04,153.88,153.88,39621.0,153.94,154.04,153.88,153.88,39621.0
2022-10-25 13:05:00,153.9,154.04,153.88,154.04,12824.0,153.9,154.04,153.88,154.04,12824.0
2022-10-25 13:10:00,154.03,154.05,153.93,153.96,26914.0,154.03,154.05,153.93,153.96,26914.0
2022-10-25 13:15:00,153.95,153.97,153.9,153.96,7021.0,153.95,153.97,153.9,153.96,7021.0
2022-10-25 13:20:00,153.94,154.01,153.93,154.01,3561.0,153.94,154.01,153.93,154.01,3561.0
2022-10-25 13:25:00,154.02,154.12,153.97,153.97,12199.0,154.02,154.12,153.97,153.97,12199.0
2022-10-25 13:30:00,153.97,154.08,153.96,154.07,11845.0,153.97,154.08,153.96,154.07,11845.0
2022-10-25 13:35:00,154.06,154.06,153.97,153.98,13376.0,154.06,154.06,153.97,153.98,13376.0
2022-10-25 13:40:00,153.99,154.07,153.99,154.07,10223.0,153.99,154.07,153.99,154.07,10223.0
2022-10-25 13:45:00,154.05,154.14,154.05,154.12,17522.0,154.05,154.14,154.05,154.12,17522.0
2022-10-25 13:50:00,154.1,154.13,154.09,154.11,9325.0,154.1,154.13,154.09,154.11,9325.0
2022-10-25 13:55:00,154.13,154.19,154.1,154.17,8612.0,154.13,154.19,154.1,154.17,8612.0
2022-10-25 14:00:00,154.15,154.23,154.14,154.21,13911.0,154.15,154.23,154.14,154.21,13911.0
2022-10-25 14:05:00,154.21,154.29,154.2,154.28,37156.0,154.21,154.29,154.2,154.28,37156.0
2022-10-25 14:10:00,154.28,154.3,154.21,154.21,16829.0,154.28,154.3,154.21,154.21,16829.0
2022-10-25 14:15:00,154.22,154.26,154.22,154.25,17129.0,154.22,154.26,154.22,154.25,17129.0
2022-10-25 14:20:00,154.25,154.26,154.21,154.24,27225.0,154.25,154.26,154.21,154.24,27225.0
2022-10-25 14:25:00,154.25,154.28,154.24,154.27,90982.0,154.25,154.28,154.24,154.27,90982.0
2022-10-25 14:30:00,154.27,154.28,154.21,154.26,45865.0,154.27,154.28,154.21,154.26,45865.0
2022-10-25 14:35:00,154.25,154.26,154.13,154.15,66991.0,154.25,154.26,154.13,154.15,66991.0
2022-10-25 14:40:00,154.16,154.16,154.06,154.06,66105.0,154.16,154.16,154.06,154.06,66105.0
2022-10-25 14:45:00,154.06,154.06,153.99,154.01,17648.0,154.06,154.06,153.99,154.01,17648.0
2022-10-25 14:50:00,154.0,154.02,153.97,154.01,14375.0,154.0,154.02,153.97,154.01,14375.0
2022-10-25 14:55:00,154.0,154.01,153.97,154.0,20001.0,154.0,154.01,153.97,154.0,20001.0
2022-10-25 15:00:00,154.0,154.03,153.94,153.98,13940.0,154.0,154.03,153.94,153.98,13940.0
2022-10-25 15:05:00,153.99,154.03,153.95,153.96,9283.0,153.99,154.03,153.95,153.96,9283.0
2022-10-25 15:10:00,153.98,154.04,153.96,154.02,22290.0,153.98,154.04,153.96,154.02,22290.0
2022-10-25 15:15:00,154.03,154.05,153.98,154.02,18703.0,154.03,154.05,153.98,154.02,18703.0
2022-10-25 15:20:00,154.01,154.03,153.98,153.99,5748.0,154.01,154.03,153.98,153.99,5748.0
2022-10-25 15:25:00,154.0,154.01,153.95,153.96,12151.0,154.0,154.01,153.95,153.96,12151.0
2022-10-25 15:30:00,153.97,154.01,153.93,153.94,33219.0,153.97,154.01,153.93,153.94,33219.0
2022-10-25 15:35:00,153.94,153.95,153.91,153.94,16934.0,153.94,153.95,153.91,153.94,16934.0
2022-10-25 15:40:00,153.93,153.95,153.88,153.94,16026.0,153.93,153.95,153.88,153.94,16026.0
2022-10-25 15:45:00,153.95,154.0,153.94,153.97,22391.0,153.95,154.0,153.94,153.97,22391.0
2022-10-25 15:50:00,153.96,154.01,153.96,153.97,59441.0,153.96,154.01,153.96,153.97,59441.0
2022-10-25 15:55:00,153.98,154.03,153.98,154.02,78705.0,153.98,154.03,153.98,154.02,78705.0
2022-10-26 09:30:00,154.78,155.0,154.78,155.0,58437.0,154.78,155.0,154.78,155.0,58437.0
2022-10-26 09:35:00,155.0,155.22,154.99,155.12,54506.0,155.0,155.22,154.99,155.12,54506.0
2022-10-26 09:40:00,155.11,155.13,154.97,154.99,42473.0,155.11,155.13,154.97,154.99,42473.0
2022-10-26 09:45:00,154.99,155.25,154.95,155.15,57272.0,154.99,155.25,154.95,155.15,57272.0
2022-10-26 09:50:00,155.15,155.16,154.96,154.97,37220.0,155.15,155.16,154.96,154.97,37220.0
2022-10-26 09:55:00,154.97,155.11,154.92,154.97,48590.0,154.97,155.11,154.92,154.97,48590.0
2022-10-26 10:00:00,154.99,155.42,154.99,155.19,162369.0,154.99,155.42,154.99,155.19,162369.0
2022-10-26 10:05:00,155.18,155.36,155.13,155.29,57540.0,155.18,155.36,155.13,155.29,57540.0
2022-10-26 10:10:00,155.3,155.58,155.22,155.5,90140.0,155.3,155.58,155.22,155.5,90140.0
2022-10-26 10:15:00,155.52,155.58,155.4,155.58,44279.0,155.52,155.58,155.4,155.58,44279.0
2022-10-26 10:20:00,155.57,155.58,155.22,155.23,102968.0,155.57,155.58,155.22,155.23,102968.0
2022-10-26 10:25:00,155.23,155.41,155.22,155.34,44285.0,155.23,155.41,155.22,155.34,44285.0
2022-10-26 10:30:00,155.35,155.38,155.05,155.08,23228.0,155.35,155.38,155.05,155.08,23228.0
2022-10-26 10:35:00,155.06,155.14,154.98,155.11,31457.0,155.06,155.14,154.98,155.11,31457.0
2022-10-26 10:40:00,155.15,155.19,155.08,155.15,28369.0,155.15,155.19,155.08,155.15,28369.0
2022-10-26 10:45:00,155.14,155.34,155.12,155.32,36494.0,155.14,155.34,155.12,155.32,36494.0
2022-10-26 10:50:00,155.34,155.4,155.3,155.34,59002.0,155.34,155.4,155.3,155.34,59002.0
2022-10-26 10:55:00,155.32,155.32,155.18,155.2,31616.0,155.32,155.32,155.18,155.2,31616.0
2022-10-26 11:00:00,155.19,155.37,155.18,155.33,61506.0,155.19,155.37,155.18,155.33,61506.0
2022-10-26 11:05:00,155.32,155.52,155.27,155.49,221698.0,155.32,155.52,155.27,155.49,221698.0
2022-10-26 11:10:00,155.48,155.68,155.44,155.66,100647.0,155.48,155.68,155.44,155.66,100647.0
2022-10-26 11:15:00,155.66,155.71,155.61,155.69,68665.0,155.66,155.71,155.61,155.69,68665.0
2022-10-26 11:20:00,155.69,155.73,155.63,155.64,43391.0,155.69,155.73,155.63,155.64,43391.0
2022-10-26 11:25:00,155.67,155.68,155.59,155.63,29597.0,155.67,155.68,155.59,155.63,29597.0
2022-10-26 11:30:00,155.63,155.71,155.6,155.62,23331.0,155.63,155.71,155.6,155.62,23331.0
2022-10-26 11:35:00,155.6,155.62,155.5,155.5,18913.0,155.6,155.62,155.5,155.5,18913.0
2022-10-26 11:40:00,155.49,155.5,155.35,155.35,15193.0,155.49,155.5,155.35,155.35,15193.0
2022-10-26 11:45:00,155.34,155.35,155.19,155.2,32386.0,155.34,155.35,155.19,155.2,32386.0
2022-10-26 11:50:00,155.21,155.25,155.14,155.16,19833.0,155.21,155.25,155.14,155.16,19833.0
2022-10-26 11:55:00,155.15,155.24,155.13,155.23,31819.0,155.15,155.24,155.13,155.23,31819.0
2022-10-26 12:00:00,155.23,155.28,155.19,155.19,39260.0,155.23,155.28,155.19,155.19,39260.0
2022-10-26 12:05:00,155.18,155.18,155.05,155.1,29802.0,155.18,155.18,155.05,155.1,29802.0
2022-10-26 12:10:00,155.11,155.24,155.11,155.2,19529.0,155.11,155.24,155.11,155.2,19529.0
2022-10-26 12:15:00,155.2,155.3,155.15,155.28,18826.0,155.2,155.3,155.15,155.28,18826.0
2022-10-26 12:20:00,155.28,155.32,155.25,155.25,89231.0,155.28,155.32,155.25,155.25,89231.0
2022-10-26 12:25:00,155.28,155.29,155.21,155.24,21044.0,155.28,155.29,155.21,155.24,21044.0
2022-10-26 12:30:00,155.25,155.39,155.25,155.3,58322.0,155.25,155.39,155.25,155.3,58322.0
2022-10-26 12:35:00,155.31,155.32,155.22,155.25,14099.0,155.31,155.32,155.22,155.25,14099.0
2022-10-26 12:40:00,155.26,155.32,155.24,155.3,16164.0,155.26,155.32,155.24,155.3,16164.0
2022-10-26 12:45:00,155.3,155.31,155.18,155.18,23225.0,155.3,155.31,155.18,155.18,23225.0
2022-10-26 12:50:00,155.19,155.28,155.16,155.25,123708.0,155.19,155.28,155.16,155.25,123708.0
2022-10-26 12:55:00,155.24,155.29,155.14,155.18,26307.0,155.24,155.29,155.14,155.18,26307.0
2022-10-26 13:00:00,155.17,155.24,155.07,155.2,67992.0,155.17,155.24,155.07,155.2,67992.0
2022-10-26 13:05:00,155.2,155.21,155.12,155.17,27062.0,155.2,155.21,155.12,155.17,27062.0
2022-10-26 13:10:00,155.18,155.18,155.1,155.14,22430.0,155.18,155.18,155.1,155.14,22430.0
2022-10-26 13:15:00,155.15,155.2,155.1,155.18,34822.0,155.15,155.2,155.1,155.18,34822.0
2022-10-26 13:20:00,155.19,155.2,155.06,155.09,28966.0,155.19,155.2,155.06,155.09,28966.0
2022-10-26 13:25:00,155.08,155.08,154.95,155.02,42392.0,155.08,155.08,154.95,155.02,42392.0
2022-10-26 13:30:00,155.02,155.04,154.93,154.96,42774.0,155.02,155.04,154.93,154.96,42774.0
2022-10-26 13:35:00,154.96,155.02,154.95,155.01,35049.0,154.96,155.02,154.95,155.01,35049.0
2022-10-26 13:40:00,155.02,155.05,154.96,155.04,30032.0,155.02,155.05,154.96,155.04,30032.0
2022-10-26 13:45:00,155.04,155.07,155.0,155.05,28605.0,155.04,155.07,155.0,155.05,28605.0
2022-10-26 13:50:00,155.06,155.15,155.06,155.15,18059.0,155.06,155.15,155.06,155.15,18059.0
2022-10-26 13:55:00,155.14,155.14,155.05,155.09,14363.0,155.14,155.14,155.05,155.09,14363.0
2022-10-26 14:00:00,155.1,155.15,155.1,155.14,11749.0,155.1,155.15,155.1,155.14,11749.0
2022-10-26 14:05:00,155.13,155.2,155.13,155.18,12372.0,155.13,155.2,155.13,155.18,12372.0
2022-10-26 14:10:00,155.17,155.22,155.16,155.18,18550.0,155.17,155.22,155.16,155.18,18550.0
2022-10-26 14:15:00,155.18,155.19,155.11,155.16,16679.0,155.18,155.19,155.11,155.16,16679.0
2022-10-26 14:20:00,155.16,155.19,155.1,155.15,16326.0,155.16,155.19,155.1,155.15,16326.0
2022-10-26 14:25:00,155.15,155.19,155.1,155.11,13801.0,155.15,155.19,155.1,155.11,13801.0
2022-10-26 14:30:00,155.12,155.18,155.09,155.15,22055.0,155.12,155.18,155.09,155.15,22055.0
2022-10-26 14:35:00,155.14,155.19,155.14,155.16,14196.0,155.14,155.19,155.14,155.16,14196.0
2022-10-26 14:40:00,155.16,155.17,155.12,155.12,13718.0,155.16,155.17,155.12,155.12,13718.0
2022-10-26 14:45:00,155.12,155.14,155.09,155.13,47566.0,155.12,155.14,155.09,155.13,47566.0
2022-10-26 14:50:00,155.13,155.13,155.07,155.08,33594.0,155.13,155.13,155.07,155.08,33594.0
2022-10-26 14:55:00,155.08,155.11,155.02,155.07,19412.0,155.08,155.11,155.02,155.07,19412.0
2022-10-26 15:00:00,155.08,155.08,154.97,154.98,38087.0,155.08,155.08,154.97,154.98,38087.0
2022-10-26 15:05:00,154.97,155.0,154.92,154.98,41580.0,154.97,155.0,154.92,154.98,41580.0
2022-10-26 15:10:00,154.97,154.97,154.91,154.96,26590.0,154.97,154.97,154.91,154.96,26590.0
2022-10-26 15:15:00,154.96,154.98,154.94,154.97,27736.0,154.96,154.98,154.94,154.97,27736.0
2022-10-26 15:20:00,154.96,154.96,154.91,154.93,26376.0,154.96,154.96,154.91,154.93,26376.0
2022-10-26 15:25:00,154.93,154.95,154.87,154.92,36221.0,154.93,154.95,154.87,154.92,36221.0
2022-10-26 15:30:00,154.92,155.02,154.92,155.01,70090.0,154.92,155.02,154.92,155.01,70090.0
2022-10-26 15:35:00,155.01,155.01,154.91,154.94,42786.0,155.01,155.01,154.91,154.94,42786.0
2022-10-26 15:40:00,154.94,154.99,154.92,154.93,41504.0,154.94,154.99,154.92,154.93,41504.0
2022-10-26 15:45:00,154.93,154.96,154.91,154.93,49144.0,154.93,154.96,154.91,154.93,49144.0
2022-10-26 15:50:00,154.94,154.95,154.9,154.94,54395.0,154.94,154.95,154.9,154.94,54395.0
2022-10-26 15:55:00,154.94,155.01,154.91,154.99,103000.0,154.94,155.01,154.91,154.99,103000.0
2022-10-27 09:30:00,154.71,154.75,154.47,154.54,97590.0,154.71,154.75,154.47,154.54,97590.0
2022-10-27 09:35:00,154.53,154.79,154.51,154.73,103471.0,154.53,154.79,154.51,154.73,103471.0
2022-10-27 09:40:00,154.74,154.74,154.54,154.71,32401.0,154.74,154.74,154.54,154.71,32401.0
2022-10-27 09:45:00,154.72,154.74,154.35,154.36,69755.0,154.72,154.74,154.35,154.36,69755.0
2022-10-27 09:50:00,154.38,154.48,154.27,154.35,70117.0,154.38,154.48,154.27,154.35,70117.0
2022-10-27 09:55:00,154.33,154.41,154.22,154.39,46783.0,154.33,154.41,154.22,154.39,46783.0
2022-10-27 10:00:00,154.39,154.69,154.37,154.67,74195.0,154.39,154.69,154.37,154.67,74195.0
2022-10-27 10:05:00,154.7,154.76,154.6,154.76,36939.0,154.7,154.76,154.6,154.76,36939.0
2022-10-27 10:10:00,154.74,155.02,154.61,154.92,58648.0,154.74,155.02,154.61,154.92,58648.0
2022-10-27 10:15:00,154.92,155.07,154.85,154.91,80282.0,154.92,155.07,154.85,154.91,80282.0
2022-10-27 10:20:00,154.92,154.95,154.82,154.87,23887.0,154.92,154.95,154.82,154.87,23887.0
2022-10-27 10:25:00,154.89,154.94,154.82,154.94,60983.0,154.89,154.94,154.82,154.94,60983.0
2022-10-27 10:30:00,154.94,155.09,154.77,154.77,56700.0,154.94,155.09,154.77,154.77,56700.0
2022-10-27 10:35:00,154.74,154.75,154.62,154.69,44947.0,154.74,154.75,154.62,154.69,44947.0
2022-10-27 10:40:00,154.68,154.71,154.52,154.58,25726.0,154.68,154.71,154.52,154.58,25726.0
2022-10-27 10:45:00,154.6,154.72,154.54,154.71,28621.0,154.6,154.72,154.54,154.71,28621.0
2022-10-27 10:50:00,154.69,154.9,154.69,154.85,37888.0,154.69,154.9,154.69,154.85,37888.0
2022-10-27 10:55:00,154.83,154.86,154.72,154.73,14204.0,154.83,154.86,154.72,154.73,14204.0
2022-10-27 11:00:00,154.76,154.9,154.73,154.84,17053.0,154.76,154.9,154.73,154.84,17053.0
2022-10-27 11:05:00,154.83,154.87,154.77,154.83,12775.0,154.83,154.87,154.77,154.83,12775.0
2022-10-27 11:10:00,154.84,154.93,154.84,154.92,14837.0,154.84,154.93,154.84,154.92,14837.0
2022-10-27 11:15:00,154.89,154.91,154.8,154.86,17185.0,154.89,154.91,154.8,154.86,17185.0
2022-10-27 11:20:00,154.85,155.0,154.82,154.96,22859.0,154.85,155.0,154.82,154.96,22859.0
2022-10-27 11:25:00,154.94,154.97,154.86,154.94,21514.0,154.94,154.97,154.86,154.94,21514.0
2022-10-27 11:30:00,154.93,155.05,154.91,154.97,280025.0,154.93,155.05,154.91,154.97,280025.0
2022-10-27 11:35:00,154.98,155.01,154.72,154.81,72929.0,154.98,155.01,154.72,154.81,72929.0
2022-10-27 11:40:00,154.84,154.87,154.7,154.76,25896.0,154.84,154.87,154.7,154.76,25896.0
2022-10-27 11:45:00,154.78,154.79,154.68,154.73,18120.0,154.78,154.79,154.68,154.73,18120.0
2022-10-27 11:50:00,154.74,154.75,154.65,154.65,14598.0,154.74,154.75,154.65,154.65,14598.0
2022-10-27 11:55:00,154.66,154.69,154.6,154.65,9023.0,154.66,154.69,154.6,154.65,9023.0
2022-10-27 12:00:00,154.67,154.74,154.62,154.7,23983.0,154.67,154.74,154.62,154.7,23983.0
2022-10-27 12:05:00,154.66,154.76,154.62,154.67,22226.0,154.66,154.76,154.62,154.67,22226.0
2022-10-27 12:10:00,154.68,154.69,154.6,154.68,20326.0,154.68,154.69,154.6,154.68,20326.0
2022-10-27 12:15:00,154.67,154.7,154.55,154.55,15392.0,154.67,154.7,154.55,154.55,15392.0
2022-10-27 12:20:00,154.53,154.6,154.53,154.57,17949.0,154.53,154.6,154.53,154.57,17949.0
2022-10-27 12:25:00,154.56,154.57,154.43,154.43,11263.0,154.56,154.57,154.43,154.43,11263.0
2022-10-27 12:30:00,154.45,154.52,154.45,154.49,26590.0,154.45,154.52,154.45,154.49,26590.0
2022-10-27 12:35:00,154.45,154.48,154.34,154.34,21291.0,154.45,154.48,154.34,154.34,21291.0
2022-10-27 12:40:00,154.35,154.35,154.24,154.25,13721.0,154.35,154.35,154.24,154.25,13721.0
2022-10-27 12:45:00,154.25,154.33,154.25,154.29,32134.0,154.25,154.33,154.25,154.29,32134.0
2022-10-27 12:50:00,154.28,154.38,154.28,154.33,10969.0,154.28,154.38,154.28,154.33,10969.0
2022-10-27 12:55:00,154.34,154.37,154.29,154.35,26277.0,154.34,154.37,154.29,154.35,26277.0
2022-10-27 13:00:00,154.36,154.4,154.27,154.38,25461.0,154.36,154.4,154.27,154.38,25461.0
2022-10-27 13:05:00,154.39,154.54,154.39,154.52,7298.0,154.39,154.54,154.39,154.52,7298.0
2022-10-27 13:10:00,154.5,154.59,154.47,154.55,13608.0,154.5,154.59,154.47,154.55,13608.0
2022-10-27 13:15:00,154.57,154.62,154.53,154.62,18874.0,154.57,154.62,154.53,154.62,18874.0
2022-10-27 13:20:00,154.62,154.69,154.61,154.69,14277.0,154.62,154.69,154.61,154.69,14277.0
2022-10-27 13:25:00,154.69,154.71,154.65,154.66,7010.0,154.69,154.71,154.65,154.66,7010.0
2022-10-27 13:30:00,154.65,154.74,154.65,154.7,12039.0,154.65,154.74,154.65,154.7,12039.0
2022-10-27 13:35:00,154.7,154.74,154.64,154.65,6627.0,154.7,154.74,154.64,154.65,6627.0
2022-10-27 13:40:00,154.62,154.7,154.62,154.67,5609.0,154.62,154.7,154.62,154.67,5609.0
2022-10-27 13:45:00,154.66,154.7,154.62,154.63,4705.0,154.66,154.7,154.62,154.63,4705.0
2022-10-27 13:50:00,154.63,154.64,154.54,154.56,9752.0,154.63,154.64,154.54,154.56,9752.0
2022-10-27 13:55:00,154.56,154.61,154.52,154.53,13120.0,154.56,154.61,154.52,154.53,13120.0
2022-10-27 14:00:00,154.53,154.57,154.52,154.56,7620.0,154.53,154.57,154.52,154.56,7620.0
2022-10-27 14:05:00,154.56,154.59,154.52,154.53,5092.0,154.56,154.59,154.52,154.53,5092.0
2022-10-27 14:10:00,154.55,154.55,154.43,154.44,9863.0,154.55,154.55,154.43,154.44,9863.0
2022-10-27 14:15:00,154.45,154.54,154.45,154.53,10470.0,154.45,154.54,154.45,154.53,10470.0
2022-10-27 14:20:00,154.52,154.53,154.48,154.49,17700.0,154.52,154.53,154.48,154.49,17700.0
2022-10-27 14:25:00,154.48,154.49,154.43,154.43,16100.0,154.48,154.49,154.43,154.43,16100.0
2022-10-27 14:30:00,154.45,154.45,154.36,154.41,10066.0,154.45,154.45,154.36,154.41,10066.0
2022-10-27 14:35:00,154.41,154.44,154.39,154.43,9392.0,154.41,154.44,154.39,154.43,9392.0
2022-10-27 14:40:00,154.43,154.52,154.43,154.48,20699.0,154.43,154.52,154.43,154.48,20699.0
2022-10-27 14:45:00,154.49,154.5,154.43,154.45,8206.0,154.49,154.5,154.43,154.45,8206.0
2022-10-27 14:50:00,154.46,154.46,154.4,154.43,6382.0,154.46,154.46,154.4,154.43,6382.0
2022-10-27 14:55:00,154.41,154.42,154.4,154.41,17110.0,154.41,154.42,154.4,154.41,17110.0
2022-10-27 15:00:00,154.4,154.47,154.4,154.44,21938.0,154.4,154.47,154.4,154.44,21938.0
2022-10-27 15:05:00,154.41,154.44,154.34,154.35,20566.0,154.41,154.44,154.34,154.35,20566.0
2022-10-27 15:10:00,154.35,154.45,154.35,154.44,27237.0,154.35,154.45,154.35,154.44,27237.0
2022-10-27 15:15:00,154.43,154.55,154.43,154.51,31023.0,154.43,154.55,154.43,154.51,31023.0
2022-10-27 15:20:00,154.5,154.55,154.49,154.54,10852.0,154.5,154.55,154.49,154.54,10852.0
2022-10-27 15:25:00,154.53,154.54,154.49,154.53,15539.0,154.53,154.54,154.49,154.53,15539.0
2022-10-27 15:30:00,154.53,154.66,154.53,154.66,18956.0,154.53,154.66,154.53,154.66,18956.0
2022-10-27 15:35:00,154.66,154.67,154.6,154.64,15996.0,154.66,154.67,154.6,154.64,15996.0
2022-10-27 15:40:00,154.65,154.68,154.63,154.68,51913.0,154.65,154.68,154.63,154.68,51913.0
2022-10-27 15:45:00,154.67,154.7,154.64,154.66,45661.0,154.67,154.7,154.64,154.66,45661.0
2022-10-27 15:50:00,154.66,154.72,154.64,154.68,39380.0,154.66,154.72,154.64,154.68,39380.0
2022-10-27 15:55:00,154.69,154.81,154.64,154.75,174681.0,154.69,154.81,154.64,154.75,174681.0
2022-10-28 09:30:00,152.96,153.27,152.88,153.15,187518.0,152.96,153.27,152.88,153.15,187518.0
2022-10-28 09:35:00,153.13,153.36,153.05,153.36,87422.0,153.13,153.36,153.05,153.36,87422.0
2022-10-28 09:40:00,153.37,153.46,153.25,153.29,78522.0,153.37,153.46,153.25,153.29,78522.0
2022-10-28 09:45:00,153.31,153.38,153.25,153.32,29780.0,153.31,153.38,153.25,153.32,29780.0
2022-10-28 09:50:00,153.29,153.49,153.25,153.35,47590.0,153.29,153.49,153.25,153.35,47590.0
2022-10-28 09:55:00,153.33,153.36,153.21,153.31,73960.0,153.33,153.36,153.21,153.31,73960.0
2022-10-28 10:00:00,153.26,153.54,153.18,153.25,85398.0,153.26,153.54,153.18,153.25,85398.0
2022-10-28 10:05:00,153.28,153.4,153.23,153.25,30133.0,153.28,153.4,153.23,153.25,30133.0
2022-10-28 10:10:00,153.24,153.28,153.01,153.16,99926.0,153.24,153.28,153.01,153.16,99926.0
2022-10-28 10:15:00,153.13,153.17,152.96,152.99,17585.0,153.13,153.17,152.96,152.99,17585.0
2022-10-28 10:20:00,152.97,152.99,152.84,152.89,60380.0,152.97,152.99,152.84,152.89,60380.0
2022-10-28 10:25:00,152.88,153.01,152.88,152.98,44200.0,152.88,153.01,152.88,152.98,44200.0
2022-10-28 10:30:00,152.97,153.02,152.82,152.83,82238.0,152.97,153.02,152.82,152.83,82238.0
2022-10-28 10:35:00,152.82,152.93,152.78,152.88,130817.0,152.82,152.93,152.78,152.88,130817.0
2022-10-28 10:40:00,152.89,152.92,152.8,152.84,25376.0,152.89,152.92,152.8,152.84,25376.0
2022-10-28 10:45:00,152.84,153.04,152.84,152.97,37806.0,152.84,153.04,152.84,152.97,37806.0
2022-10-28 10:50:00,152.97,152.99,152.76,152.85,21489.0,152.97,152.99,152.76,152.85,21489.0
2022-10-28 10:55:00,152.83,152.94,152.83,152.92,36505.0,152.83,152.94,152.83,152.92,36505.0
2022-10-28 11:00:00,152.94,153.05,152.92,152.95,48038.0,152.94,153.05,152.92,152.95,48038.0
2022-10-28 11:05:00,152.95,153.01,152.86,152.94,19521.0,152.95,153.01,152.86,152.94,19521.0
2022-10-28 11:10:00,152.96,152.97,152.76,152.77,47268.0,152.96,152.97,152.76,152.77,47268.0
2022-10-28 11:15:00,152.76,152.76,152.5,152.72,104154.0,152.76,152.76,152.5,152.72,104154.0
2022-10-28 11:20:00,152.72,152.85,152.72,152.76,28646.0,152.72,152.85,152.72,152.76,28646.0
2022-10-28 11:25:00,152.75,152.78,152.69,152.77,14274.0,152.75,152.78,152.69,152.77,14274.0
2022-10-28 11:30:00,152.75,152.85,152.74,152.75,36314.0,152.75,152.85,152.74,152.75,36314.0
2022-10-28 11:35:00,152.76,152.79,152.7,152.76,15175.0,152.76,152.79,152.7,152.76,15175.0
2022-10-28 11:40:00,152.78,152.79,152.69,152.74,47271.0,152.78,152.79,152.69,152.74,47271.0
2022-10-28 11:45:00,152.72,152.79,152.69,152.76,15435.0,152.72,152.79,152.69,152.76,15435.0
2022-10-28 11:50:00,152.77,152.81,152.74,152.75,18884.0,152.77,152.81,152.74,152.75,18884.0
2022-10-28 11:55:00,152.74,152.76,152.65,152.65,22077.0,152.74,152.76,152.65,152.65,22077.0
2022-10-28 12:00:00,152.66,152.73,152.65,152.71,12141.0,152.66,152.73,152.65,152.71,12141.0
2022-10-28 12:05:00,152.66,152.67,152.58,152.65,22437.0,152.66,152.67,152.58,152.65,22437.0
2022-10-28 12:10:00,152.66,152.75,152.64,152.73,15450.0,152.66,152.75,152.64,152.73,15450.0
2022-10-28 12:15:00,152.74,152.85,152.74,152.8,24926.0,152.74,152.85,152.74,152.8,24926.0
2022-10-28 12:20:00,152.78,152.82,152.76,152.82,54026.0,152.78,152.82,152.76,152.82,54026.0
2022-10-28 12:25:00,152.83,152.83,152.74,152.74,22606.0,152.83,152.83,152.74,152.74,22606.0
2022-10-28 12:30:00,152.75,152.82,152.75,152.81,20261.0,152.75,152.82,152.75,152.81,20261.0
2022-10-28 12:35:00,152.81,152.84,152.74,152.79,34992.0,152.81,152.84,152.74,152.79,34992.0
2022-10-28 12:40:00,152.8,152.82,152.74,152.82,12972.0,152.8,152.82,152.74,152.82,12972.0
2022-10-28 12:45:00,152.82,152.9,152.82,152.89,17502.0,152.82,152.9,152.82,152.89,17502.0
2022-10-28 12:50:00,152.87,152.94,152.86,152.9,25469.0,152.87,152.94,152.86,152.9,25469.0
2022-10-28 12:55:00,152.89,152.98,152.88,152.94,13460.0,152.89,152.98,152.88,152.94,13460.0
2022-10-28 13:00:00,152.94,153.07,152.93,153.06,16991.0,152.94,153.07,152.93,153.06,16991.0
2022-10-28 13:05:00,153.06,153.11,152.93,152.94,28224.0,153.06,153.11,152.93,152.94,28224.0
2022-10-28 13:10:00,152.95,153.0,152.94,152.95,18162.0,152.95,153.0,152.94,152.95,18162.0
2022-10-28 13:15:00,152.95,152.96,152.87,152.88,11579.0,152.95,152.96,152.87,152.88,11579.0
2022-10-28 13:20:00,152.88,152.89,152.74,152.83,530995.0,152.88,152.89,152.74,152.83,530995.0
2022-10-28 13:25:00,152.81,152.84,152.75,152.81,12165.0,152.81,152.84,152.75,152.81,12165.0
2022-10-28 13:30:00,152.84,152.85,152.78,152.8,11651.0,152.84,152.85,152.78,152.8,11651.0
2022-10-28 13:35:00,152.8,152.84,152.78,152.83,9071.0,152.8,152.84,152.78,152.83,9071.0
2022-10-28 13:40:00,152.83,152.84,152.8,152.84,4843.0,152.83,152.84,152.8,152.84,4843.0
2022-10-28 13:45:00,152.83,152.86,152.81,152.81,9816.0,152.83,152.86,152.81,152.81,9816.0
2022-10-28 13:50:00,152.81,152.85,152.8,152.81,4103.0,152.81,152.85,152.8,152.81,4103.0
2022-10-28 13:55:00,152.8,152.81,152.76,152.79,17393.0,152.8,152.81,152.76,152.79,17393.0
2022-10-28 14:00:00,152.8,152.83,152.76,152.78,5177.0,152.8,152.83,152.76,152.78,5177.0
2022-10-28 14:05:00,152.78,152.8,152.75,152.76,4916.0,152.78,152.8,152.75,152.76,4916.0
2022-10-28 14:10:00,152.76,152.83,152.75,152.81,9686.0,152.76,152.83,152.75,152.81,9686.0
2022-10-28 14:15:00,152.81,152.88,152.81,152.85,25301.0,152.81,152.88,152.81,152.85,25301.0
2022-10-28 14:20:00,152.86,152.87,152.81,152.85,12023.0,152.86,152.87,152.81,152.85,12023.0
2022-10-28 14:25:00,152.83,152.85,152.8,152.82,24809.0,152.83,152.85,152.8,152.82,24809.0
2022-10-28 14:30:00,152.82,152.85,152.81,152.84,13100.0,152.82,152.85,152.81,152.84,13100.0
2022-10-28 14:35:00,152.85,152.9,152.82,152.88,22778.0,152.85,152.9,152.82,152.88,22778.0
2022-10-28 14:40:00,152.88,152.89,152.85,152.85,18175.0,152.88,152.89,152.85,152.85,18175.0
2022-10-28 14:45:00,152.85,152.9,152.83,152.89,141385.0,152.85,152.9,152.83,152.89,141385.0
2022-10-28 14:50:00,152.9,152.98,152.9,152.95,29097.0,152.9,152.98,152.9,152.95,29097.0
2022-10-28 14:55:00,152.95,153.0,152.95,152.97,33318.0,152.95,153.0,152.95,152.97,33318.0
2022-10-28 15:00:00,152.97,152.98,152.93,152.95,52295.0,152.97,152.98,152.93,152.95,52295.0
2022-10-28 15:05:00,152.96,152.99,152.94,152.98,52435.0,152.96,152.99,152.94,152.98,52435.0
2022-10-28 15:10:00,152.98,153.03,152.97,152.99,39284.0,152.98,153.03,152.97,152.99,39284.0
2022-10-28 15:15:00,152.99,153.03,152.98,152.99,36413.0,152.99,153.03,152.98,152.99,36413.0
2022-10-28 15:20:00,152.99,153.05,152.99,153.04,37375.0,152.99,153.05,152.99,153.04,37375.0
2022-10-28 15:25:00,153.04,153.08,153.01,153.02,9247.0,153.04,153.08,153.01,153.02,9247.0
2022-10-28 15:30:00,153.0,153.07,153.0,153.05,23569.0,153.0,153.07,153.0,153.05,23569.0
2022-10-28 15:35:00,153.05,153.1,153.04,153.09,32887.0,153.05,153.1,153.04,153.09,32887.0
2022-10-28 15:40:00,153.09,153.13,153.08,153.11,78116.0,153.09,153.13,153.08,153.11,78116.0
2022-10-28 15:45:00,153.11,153.14,153.09,153.14,41993.0,153.11,153.14,153.09,153.14,41993.0
2022-10-28 15:50:00,153.14,153.14,153.09,153.1,72380.0,153.14,153.14,153.09,153.1,72380.0
2022-10-28 15:55:00,153.1,153.18,153.04,153.16,284540.0,153.1,153.18,153.04,153.16,284540.0
2022-10-31 09:30:00,152.16,152.24,152.07,152.24,233014.0,152.16,152.24,152.07,152.24,233014.0
2022-10-31 09:35:00,152.23,152.29,152.19,152.28,118512.0,152.23,152.29,152.19,152.28,118512.0
2022-10-31 09:40:00,152.29,152.46,152.23,152.46,178759.0,152.29,152.46,152.23,152.46,178759.0
2022-10-31 09:45:00,152.48,152.56,152.36,152.36,705282.0,152.48,152.56,152.36,152.36,705282.0
2022-10-31 09:50:00,152.36,152.52,152.33,152.5,77679.0,152.36,152.52,152.33,152.5,77679.0
2022-10-31 09:55:00,152.52,152.54,152.4,152.43,65699.0,152.52,152.54,152.4,152.43,65699.0
2022-10-31 10:00:00,152.44,152.57,152.42,152.56,61251.0,152.44,152.57,152.42,152.56,61251.0
2022-10-31 10:05:00,152.53,152.54,152.45,152.5,10253.0,152.53,152.54,152.45,152.5,10253.0
2022-10-31 10:10:00,152.5,152.62,152.48,152.61,44133.0,152.5,152.62,152.48,152.61,44133.0
2022-10-31 10:15:00,152.62,152.77,152.61,152.63,77259.0,152.62,152.77,152.61,152.63,77259.0
2022-10-31 10:20:00,152.61,152.72,152.61,152.67,21578.0,152.61,152.72,152.61,152.67,21578.0
2022-10-31 10:25:00,152.69,152.75,152.64,152.75,35620.0,152.69,152.75,152.64,152.75,35620.0
2022-10-31 10:30:00,152.75,152.76,152.63,152.66,764352.0,152.75,152.76,152.63,152.66,764352.0
2022-10-31 10:35:00,152.65,152.65,152.56,152.63,48563.0,152.65,152.65,152.56,152.63,48563.0
2022-10-31 10:40:00,152.63,152.78,152.6,152.78,53721.0,152.63,152.78,152.6,152.78,53721.0
2022-10-31 10:45:00,152.79,152.87,152.75,152.8,71143.0,152.79,152.87,152.75,152.8,71143.0
2022-10-31 10:50:00,152.86,152.88,152.79,152.8,16899.0,152.86,152.88,152.79,152.8,16899.0
2022-10-31 10:55:00,152.78,152.81,152.69,152.78,59912.0,152.78,152.81,152.69,152.78,59912.0
2022-10-31 11:00:00,152.78,152.79,152.57,152.62,83150.0,152.78,152.79,152.57,152.62,83150.0
2022-10-31 11:05:00,152.62,152.65,152.57,152.59,45625.0,152.62,152.65,152.57,152.59,45625.0
2022-10-31 11:10:00,152.58,152.61,152.46,152.48,20865.0,152.58,152.61,152.46,152.48,20865.0
2022-10-31 11:15:00,152.47,152.54,152.42,152.44,18311.0,152.47,152.54,152.42,152.44,18311.0
2022-10-31 11:20:00,152.44,152.58,152.44,152.58,11368.0,152.44,152.58,152.44,152.58,11368.0
2022-10-31 11:25:00,152.56,152.58,152.53,152.54,7577.0,152.56,152.58,152.53,152.54,7577.0
2022-10-31 11:30:00,152.53,152.53,152.45,152.49,11204.0,152.53,152.53,152.45,152.49,11204.0
2022-10-31 11:35:00,152.48,152.52,152.42,152.44,25082.0,152.48,152.52,152.42,152.44,25082.0
2022-10-31 11:40:00,152.44,152.45,152.39,152.45,12484.0,152.44,152.45,152.39,152.45,12484.0
2022-10-31 11:45:00,152.43,152.54,152.41,152.53,17881.0,152.43,152.54,152.41,152.53,17881.0
2022-10-31 11:50:00,152.54,152.58,152.52,152.56,6692.0,152.54,152.58,152.52,152.56,6692.0
2022-10-31 11:55:00,152.58,152.65,152.51,152.58,25890.0,152.58,152.65,152.51,152.58,25890.0
2022-10-31 12:00:00,152.58,152.69,152.57,152.69,12371.0,152.58,152.69,152.57,152.69,12371.0
2022-10-31 12:05:00,152.68,152.7,152.6,152.64,10295.0,152.68,152.7,152.6,152.64,10295.0
2022-10-31 12:10:00,152.64,152.69,152.63,152.65,11990.0,152.64,152.69,152.63,152.65,11990.0
2022-10-31 12:15:00,152.64,152.69,152.58,152.59,9394.0,152.64,152.69,152.58,152.59,9394.0
2022-10-31 12:20:00,152.6,152.63,152.52,152.56,16422.0,152.6,152.63,152.52,152.56,16422.0
2022-10-31 12:25:00,152.55,152.59,152.51,152.52,19150.0,152.55,152.59,152.51,152.52,19150.0
2022-10-31 12:30:00,152.51,152.52,152.42,152.43,12160.0,152.51,152.52,152.42,152.43,12160.0
2022-10-31 12:35:00,152.42,152.52,152.4,152.5,27837.0,152.42,152.52,152.4,152.5,27837.0
2022-10-31 12:40:00,152.5,152.51,152.42,152.47,18651.0,152.5,152.51,152.42,152.47,18651.0
2022-10-31 12:45:00,152.46,152.47,152.39,152.41,22388.0,152.46,152.47,152.39,152.41,22388.0
2022-10-31 12:50:00,152.4,152.41,152.36,152.36,23446.0,152.4,152.41,152.36,152.36,23446.0
2022-10-31 12:55:00,152.37,152.44,152.34,152.34,99793.0,152.37,152.44,152.34,152.34,99793.0
2022-10-31 13:00:00,152.35,152.42,152.31,152.35,10354.0,152.35,152.42,152.31,152.35,10354.0
2022-10-31 13:05:00,152.34,152.36,152.29,152.36,9015.0,152.34,152.36,152.29,152.36,9015.0
2022-10-31 13:10:00,152.35,152.38,152.34,152.38,11540.0,152.35,152.38,152.34,152.38,11540.0
2022-10-31 13:15:00,152.37,152.39,152.33,152.39,12245.0,152.37,152.39,152.33,152.39,12245.0
2022-10-31 13:20:00,152.38,152.47,152.38,152.43,10946.0,152.38,152.47,152.38,152.43,10946.0
2022-10-31 13:25:00,152.42,152.48,152.41,152.45,34670.0,152.42,152.48,152.41,152.45,34670.0
2022-10-31 13:30:00,152.45,152.46,152.38,152.4,20962.0,152.45,152.46,152.38,152.4,20962.0
2022-10-31 13:35:00,152.38,152.4,152.34,152.34,16091.0,152.38,152.4,152.34,152.34,16091.0
2022-10-31 13:40:00,152.33,152.33,152.28,152.29,14796.0,152.33,152.33,152.28,152.29,14796.0
2022-10-31 13:45:00,152.29,152.3,152.22,152.25,14504.0,152.29,152.3,152.22,152.25,14504.0
2022-10-31 13:50:00,152.25,152.28,152.21,152.22,48072.0,152.25,152.28,152.21,152.22,48072.0
2022-10-31 13:55:00,152.22,152.25,152.2,152.24,24120.0,152.22,152.25,152.2,152.24,24120.0
2022-10-31 14:00:00,152.25,152.3,152.21,152.29,18929.0,152.25,152.3,152.21,152.29,18929.0
2022-10-31 14:05:00,152.28,152.29,152.24,152.25,16904.0,152.28,152.29,152.24,152.25,16904.0
2022-10-31 14:10:00,152.25,152.28,152.24,152.27,21596.0,152.25,152.28,152.24,152.27,21596.0
2022-10-31 14:15:00,152.25,152.3,152.24,152.24,15395.0,152.25,152.3,152.24,152.24,15395.0
2022-10-31 14:20:00,152.24,152.29,152.24,152.28,12763.0,152.24,152.29,152.24,152.28,12763.0
2022-10-31 14:25:00,152.28,152.32,152.26,152.27,14540.0,152.28,152.32,152.26,152.27,14540.0
2022-10-31 14:30:00,152.25,152.32,152.24,152.25,17667.0,152.25,152.32,152.24,152.25,17667.0
2022-10-31 14:35:00,152.25,152.3,152.24,152.27,24800.0,152.25,152.3,152.24,152.27,24800.0
2022-10-31 14:40:00,152.26,152.3,152.25,152.29,23749.0,152.26,152.3,152.25,152.29,23749.0
2022-10-31 14:45:00,152.28,152.29,152.23,152.25,16387.0,152.28,152.29,152.23,152.25,16387.0
2022-10-31 14:50:00,152.25,152.32,152.23,152.31,25793.0,152.25,152.32,152.23,152.31,25793.0
2022-10-31 14:55:00,152.31,152.34,152.11,152.18,102850.0,152.31,152.34,152.11,152.18,102850.0
2022-10-31 15:00:00,152.18,152.18,152.09,152.11,54206.0,152.18,152.18,152.09,152.11,54206.0
2022-10-31 15:05:00,152.1,152.12,152.07,152.09,35701.0,152.1,152.12,152.07,152.09,35701.0
2022-10-31 15:10:00,152.09,152.12,152.05,152.06,65711.0,152.09,152.12,152.05,152.06,65711.0
2022-10-31 15:15:00,152.06,152.08,152.0,152.02,59807.0,152.06,152.08,152.0,152.02,59807.0
2022-10-31 15:20:00,152.02,152.07,151.97,152.03,47952.0,152.02,152.07,151.97,152.03,47952.0
2022-10-31 15:25:00,152.03,152.12,152.01,152.12,42401.0,152.03,152.12,152.01,152.12,42401.0
2022-10-31 15:30:00,152.11,152.13,151.99,152.02,86792.0,152.11,152.13,151.99,152.02,86792.0
2022-10-31 15:35:00,152.02,152.1,152.01,152.08,56426.0,152.02,152.1,152.01,152.08,56426.0
2022-10-31 15:40:00,152.08,152.1,152.01,152.02,114881.0,152.08,152.1,152.01,152.02,114881.0
2022-10-31 15:45:00,152.02,152.05,151.97,151.98,84617.0,152.02,152.05,151.97,151.98,84617.0
2022-10-31 15:50:00,151.98,152.01,151.94,151.97,114856.0,151.98,152.01,151.94,151.97,114856.0
2022-10-31 15:55:00,151.97,151.97,151.89,151.93,427363.0,151.97,151.97,151.89,151.93,427363.0
2022-11-01 09:30:00,153.82,153.98,153.8,153.87,146511.0,153.82,153.98,153.8,153.87,146511.0
2022-11-01 09:35:00,153.86,153.97,153.76,153.89,78297.0,153.86,153.97,153.76,153.89,78297.0
2022-11-01 09:40:00,153.88,153.94,153.81,153.83,165994.0,153.88,153.94,153.81,153.83,165994.0
2022-11-01 09:45:00,153.84,153.84,153.71,153.71,115237.0,153.84,153.84,153.71,153.71,115237.0
2022-11-01 09:50:00,153.71,153.73,153.58,153.69,62269.0,153.71,153.73,153.58,153.69,62269.0
2022-11-01 09:55:00,153.7,153.76,153.6,153.66,66010.0,153.7,153.76,153.6,153.66,66010.0
2022-11-01 10:00:00,153.65,153.66,153.11,153.17,237199.0,153.65,153.66,153.11,153.17,237199.0
2022-11-01 10:05:00,153.16,153.2,152.94,152.96,95688.0,153.16,153.2,152.94,152.96,95688.0
2022-11-01 10:10:00,152.97,153.18,152.87,153.1,55512.0,152.97,153.18,152.87,153.1,55512.0
2022-11-01 10:15:00,153.06,153.21,152.97,152.98,46234.0,153.06,153.21,152.97,152.98,46234.0
2022-11-01 10:20:00,152.96,153.2,152.91,153.15,48052.0,152.96,153.2,152.91,153.15,48052.0
2022-11-01 10:25:00,153.11,153.21,153.05,153.19,152811.0,153.11,153.21,153.05,153.19,152811.0
2022-11-01 10:30:00,153.19,153.41,153.12,153.41,56721.0,153.19,153.41,153.12,153.41,56721.0
2022-11-01 10:35:00,153.42,153.45,153.24,153.24,104217.0,153.42,153.45,153.24,153.24,104217.0
2022-11-01 10:40:00,153.21,153.25,153.08,153.2,45098.0,153.21,153.25,153.08,153.2,45098.0
2022-11-01 10:45:00,153.19,153.39,153.15,153.33,47374.0,153.19,153.39,153.15,153.33,47374.0
2022-11-01 10:50:00,153.31,153.39,153.27,153.3,26310.0,153.31,153.39,153.27,153.3,26310.0
2022-11-01 10:55:00,153.31,153.32,153.06,153.17,59220.0,153.31,153.32,153.06,153.17,59220.0
2022-11-01 11:00:00,153.15,153.25,153.13,153.14,72844.0,153.15,153.25,153.13,153.14,72844.0
2022-11-01 11:05:00,153.13,153.13,153.0,153.06,40465.0,153.13,153.13,153.0,153.06,40465.0
2022-11-01 11:10:00,153.06,153.19,153.03,153.16,15067.0,153.06,153.19,153.03,153.16,15067.0
2022-11-01 11:15:00,153.16,153.21,153.1,153.13,28153.0,153.16,153.21,153.1,153.13,28153.0
2022-11-01 11:20:00,153.15,153.16,153.05,153.07,33100.0,153.15,153.16,153.05,153.07,33100.0
2022-11-01 11:25:00,153.08,153.14,153.02,153.13,43011.0,153.08,153.14,153.02,153.13,43011.0
2022-11-01 11:30:00,153.14,153.28,153.14,153.19,47603.0,153.14,153.28,153.14,153.19,47603.0
2022-11-01 11:35:00,153.18,153.23,153.03,153.04,35842.0,153.18,153.23,153.03,153.04,35842.0
2022-11-01 11:40:00,153.03,153.05,152.96,153.0,66228.0,153.03,153.05,152.96,153.0,66228.0
2022-11-01 11:45:00,152.99,153.06,152.92,153.04,39801.0,152.99,153.06,152.92,153.04,39801.0
2022-11-01 11:50:00,153.05,153.07,152.99,153.06,26911.0,153.05,153.07,152.99,153.06,26911.0
2022-11-01 11:55:00,153.08,153.11,153.03,153.08,9766.0,153.08,153.11,153.03,153.08,9766.0
2022-11-01 12:00:00,153.09,153.22,153.07,153.22,35323.0,153.09,153.22,153.07,153.22,35323.0
2022-11-01 12:05:00,153.22,153.7,153.17,153.24,89390.0,153.22,153.7,153.17,153.24,89390.0
2022-11-01 12:10:00,153.28,153.34,153.11,153.24,31015.0,153.28,153.34,153.11,153.24,31015.0
2022-11-01 12:15:00,153.23,153.28,153.17,153.22,30349.0,153.23,153.28,153.17,153.22,30349.0
2022-11-01 12:20:00,153.25,153.26,153.12,153.14,28627.0,153.25,153.26,153.12,153.14,28627.0
2022-11-01 12:25:00,153.13,153.26,153.09,153.12,31128.0,153.13,153.26,153.09,153.12,31128.0
2022-11-01 12:30:00,153.11,153.12,152.95,153.05,56096.0,153.11,153.12,152.95,153.05,56096.0
2022-11-01 12:35:00,153.05,153.11,152.98,153.11,19389.0,153.05,153.11,152.98,153.11,19389.0
2022-11-01 12:40:00,153.07,153.13,153.05,153.09,11197.0,153.07,153.13,153.05,153.09,11197.0
2022-11-01 12:45:00,153.09,153.14,153.06,153.13,14010.0,153.09,153.14,153.06,153.13,14010.0
2022-11-01 12:50:00,153.12,153.13,153.04,153.13,11202.0,153.12,153.13,153.04,153.13,11202.0
2022-11-01 12:55:00,153.12,153.15,153.04,153.15,28909.0,153.12,153.15,153.04,153.15,28909.0
2022-11-01 13:00:00,153.14,153.19,153.13,153.15,10409.0,153.14,153.19,153.13,153.15,10409.0
2022-11-01 13:05:00,153.17,153.21,153.14,153.16,29616.0,153.17,153.21,153.14,153.16,29616.0
2022-11-01 13:10:00,153.15,153.28,153.14,153.25,5367.0,153.15,153.28,153.14,153.25,5367.0
2022-11-01 13:15:00,153.24,153.28,153.23,153.24,11149.0,153.24,153.28,153.23,153.24,11149.0
2022-11-01 13:20:00,153.26,153.34,153.25,153.34,9508.0,153.26,153.34,153.25,153.34,9508.0
2022-11-01 13:25:00,153.34,153.35,153.27,153.3,8628.0,153.34,153.35,153.27,153.3,8628.0
2022-11-01 13:30:00,153.29,153.33,153.27,153.32,10398.0,153.29,153.33,153.27,153.32,10398.0
2022-11-01 13:35:00,153.32,153.36,153.27,153.36,3847.0,153.32,153.36,153.27,153.36,3847.0
2022-11-01 13:40:00,153.37,153.39,153.32,153.34,52955.0,153.37,153.39,153.32,153.34,52955.0
2022-11-01 13:45:00,153.34,153.4,153.33,153.34,17116.0,153.34,153.4,153.33,153.34,17116.0
2022-11-01 13:50:00,153.36,153.45,153.36,153.41,4063.0,153.36,153.45,153.36,153.41,4063.0
2022-11-01 13:55:00,153.44,153.53,153.44,153.51,17455.0,153.44,153.53,153.44,153.51,17455.0
2022-11-01 14:00:00,153.53,153.67,153.53,153.63,51431.0,153.53,153.67,153.53,153.63,51431.0
2022-11-01 14:05:00,153.64,153.7,153.62,153.7,33343.0,153.64,153.7,153.62,153.7,33343.0
2022-11-01 14:10:00,153.69,153.71,153.63,153.69,17165.0,153.69,153.71,153.63,153.69,17165.0
2022-11-01 14:15:00,153.69,153.71,153.62,153.63,36490.0,153.69,153.71,153.62,153.63,36490.0
2022-11-01 14:20:00,153.62,153.64,153.49,153.5,14540.0,153.62,153.64,153.49,153.5,14540.0
2022-11-01 14:25:00,153.5,153.52,153.45,153.5,18961.0,153.5,153.52,153.45,153.5,18961.0
2022-11-01 14:30:00,153.5,153.56,153.46,153.52,30066.0,153.5,153.56,153.46,153.52,30066.0
2022-11-01 14:35:00,153.55,153.59,153.52,153.56,22347.0,153.55,153.59,153.52,153.56,22347.0
2022-11-01 14:40:00,153.56,153.6,153.5,153.52,70069.0,153.56,153.6,153.5,153.52,70069.0
2022-11-01 14:45:00,153.51,153.51,153.44,153.44,9483.0,153.51,153.51,153.44,153.44,9483.0
2022-11-01 14:50:00,153.44,153.49,153.43,153.47,7554.0,153.44,153.49,153.43,153.47,7554.0
2022-11-01 14:55:00,153.49,153.6,153.47,153.59,9522.0,153.49,153.6,153.47,153.59,9522.0
2022-11-01 15:00:00,153.58,153.58,153.53,153.56,19708.0,153.58,153.58,153.53,153.56,19708.0
2022-11-01 15:05:00,153.55,153.58,153.45,153.45,27285.0,153.55,153.58,153.45,153.45,27285.0
2022-11-01 15:10:00,153.46,153.46,153.32,153.33,27572.0,153.46,153.46,153.32,153.33,27572.0
2022-11-01 15:15:00,153.33,153.34,153.28,153.32,19568.0,153.33,153.34,153.28,153.32,19568.0
2022-11-01 15:20:00,153.33,153.36,153.32,153.35,58546.0,153.33,153.36,153.32,153.35,58546.0
2022-11-01 15:25:00,153.34,153.36,153.32,153.33,60622.0,153.34,153.36,153.32,153.33,60622.0
2022-11-01 15:30:00,153.34,153.38,153.32,153.32,19093.0,153.34,153.38,153.32,153.32,19093.0
2022-11-01 15:35:00,153.33,153.37,153.3,153.31,80317.0,153.33,153.37,153.3,153.31,80317.0
2022-11-01 15:40:00,153.31,153.41,153.29,153.39,44550.0,153.31,153.41,153.29,153.39,44550.0
2022-11-01 15:45:00,153.39,153.43,153.36,153.41,64867.0,153.39,153.43,153.36,153.41,64867.0
2022-11-01 15:50:00,153.42,153.47,153.4,153.44,50791.0,153.42,153.47,153.4,153.44,50791.0
2022-11-01 15:55:00,153.44,153.48,153.4,153.45,118680.0,153.44,153.48,153.4,153.45,118680.0
2022-11-02 09:30:00,154.16,154.2,154.08,154.15,93045.0,154.16,154.2,154.08,154.15,93045.0
2022-11-02 09:35:00,154.14,154.14,153.92,153.96,45540.0,154.14,154.14,153.92,153.96,45540.0
2022-11-02 09:40:00,154.01,154.07,153.98,154.05,25639.0,154.01,154.07,153.98,154.05,25639.0
2022-11-02 09:45:00,154.05,154.15,154.03,154.04,20408.0,154.05,154.15,154.03,154.04,20408.0
2022-11-02 09:50:00,154.02,154.08,153.96,153.96,21471.0,154.02,154.08,153.96,153.96,21471.0
2022-11-02 09:55:00,153.96,153.97,153.85,153.91,21275.0,153.96,153.97,153.85,153.91,21275.0
2022-11-02 10:00:00,153.91,153.94,153.76,153.76,39728.0,153.91,153.94,153.76,153.76,39728.0
2022-11-02 10:05:00,153.78,153.83,153.71,153.71,13730.0,153.78,153.83,153.71,153.71,13730.0
2022-11-02 10:10:00,153.72,153.79,153.69,153.72,27475.0,153.72,153.79,153.69,153.72,27475.0
2022-11-02 10:15:00,153.71,153.77,153.6,153.75,40725.0,153.71,153.77,153.6,153.75,40725.0
2022-11-02 10:20:00,153.75,153.76,153.65,153.65,14451.0,153.75,153.76,153.65,153.65,14451.0
2022-11-02 10:25:00,153.65,153.67,153.57,153.58,18613.0,153.65,153.67,153.57,153.58,18613.0
2022-11-02 10:30:00,153.59,153.63,153.46,153.53,42153.0,153.59,153.63,153.46,153.53,42153.0
2022-11-02 10:35:00,153.53,153.55,153.46,153.48,91272.0,153.53,153.55,153.46,153.48,91272.0
2022-11-02 10:40:00,153.49,153.56,153.47,153.54,28860.0,153.49,153.56,153.47,153.54,28860.0
2022-11-02 10:45:00,153.53,153.63,153.51,153.52,71484.0,153.53,153.63,153.51,153.52,71484.0
2022-11-02 10:50:00,153.52,153.53,153.44,153.5,69226.0,153.52,153.53,153.44,153.5,69226.0
2022-11-02 10:55:00,153.49,153.6,153.47,153.55,149115.0,153.49,153.6,153.47,153.55,149115.0
2022-11-02 11:00:00,153.55,153.55,153.39,153.4,121796.0,153.55,153.55,153.39,153.4,121796.0
2022-11-02 11:05:00,153.4,153.45,153.34,153.38,48596.0,153.4,153.45,153.34,153.38,48596.0
2022-11-02 11:10:00,153.38,153.4,153.31,153.35,16554.0,153.38,153.4,153.31,153.35,16554.0
2022-11-02 11:15:00,153.35,153.37,153.29,153.31,10839.0,153.35,153.37,153.29,153.31,10839.0
2022-11-02 11:20:00,153.32,153.32,153.26,153.32,51327.0,153.32,153.32,153.26,153.32,51327.0
2022-11-02 11:25:00,153.31,153.36,153.31,153.35,38979.0,153.31,153.36,153.31,153.35,38979.0
2022-11-02 11:30:00,153.34,153.34,153.24,153.3,28942.0,153.34,153.34,153.24,153.3,28942.0
2022-11-02 11:35:00,153.3,153.31,153.21,153.23,50524.0,153.3,153.31,153.21,153.23,50524.0
2022-11-02 11:40:00,153.23,153.27,153.21,153.23,48167.0,153.23,153.27,153.21,153.23,48167.0
2022-11-02 11:45:00,153.23,153.3,153.22,153.3,23064.0,153.23,153.3,153.22,153.3,23064.0
2022-11-02 11:50:00,153.3,153.31,153.24,153.29,16998.0,153.3,153.31,153.24,153.29,16998.0
2022-11-02 11:55:00,153.31,153.31,153.2,153.22,10375.0,153.31,153.31,153.2,153.22,10375.0
2022-11-02 12:00:00,153.26,153.3,153.23,153.28,20638.0,153.26,153.3,153.23,153.28,20638.0
2022-11-02 12:05:00,153.28,153.29,153.2,153.21,10398.0,153.28,153.29,153.2,153.21,10398.0
2022-11-02 12:10:00,153.22,153.24,153.19,153.22,13407.0,153.22,153.24,153.19,153.22,13407.0
2022-11-02 12:15:00,153.23,153.24,153.19,153.22,12607.0,153.23,153.24,153.19,153.22,12607.0
2022-11-02 12:20:00,153.22,153.26,153.22,153.23,8786.0,153.22,153.26,153.22,153.23,8786.0
2022-11-02 12:25:00,153.24,153.32,153.24,153.32,13428.0,153.24,153.32,153.24,153.32,13428.0
2022-11-02 12:30:00,153.31,153.32,153.28,153.3,13432.0,153.31,153.32,153.28,153.3,13432.0
2022-11-02 12:35:00,153.29,153.3,153.23,153.25,17826.0,153.29,153.3,153.23,153.25,17826.0
2022-11-02 12:40:00,153.26,153.3,153.25,153.29,30506.0,153.26,153.3,153.25,153.29,30506.0
2022-11-02 12:45:00,153.28,153.32,153.28,153.31,9197.0,153.28,153.32,153.28,153.31,9197.0
2022-11-02 12:50:00,153.32,153.4,153.32,153.37,28458.0,153.32,153.4,153.32,153.37,28458.0
2022-11-02 12:55:00,153.36,153.42,153.36,153.38,11126.0,153.36,153.42,153.36,153.38,11126.0
2022-11-02 13:00:00,153.37,153.41,153.37,153.4,17997.0,153.37,153.41,153.37,153.4,17997.0
2022-11-02 13:05:00,153.4,153.4,153.3,153.31,9764.0,153.4,153.4,153.3,153.31,9764.0
2022-11-02 13:10:00,153.33,153.34,153.27,153.28,9920.0,153.33,153.34,153.27,153.28,9920.0
2022-11-02 13:15:00,153.27,153.35,153.27,153.35,56371.0,153.27,153.35,153.27,153.35,56371.0
2022-11-02 13:20:00,153.34,153.35,153.28,153.28,26923.0,153.34,153.35,153.28,153.28,26923.0
2022-11-02 13:25:00,153.28,153.34,153.25,153.34,11843.0,153.28,153.34,153.25,153.34,11843.0
2022-11-02 13:30:00,153.35,153.42,153.32,153.4,37532.0,153.35,153.42,153.32,153.4,37532.0
2022-11-02 13:35:00,153.4,153.47,153.38,153.46,24273.0,153.4,153.47,153.38,153.46,24273.0
2022-11-02 13:40:00,153.47,153.51,153.45,153.48,17495.0,153.47,153.51,153.45,153.48,17495.0
2022-11-02 13:45:00,153.48,153.58,153.47,153.57,14221.0,153.48,153.58,153.47,153.57,14221.0
2022-11-02 13:50:00,153.57,153.66,153.56,153.58,19426.0,153.57,153.66,153.56,153.58,19426.0
2022-11-02 13:55:00,153.56,153.7,153.5,153.65,31212.0,153.56,153.7,153.5,153.65,31212.0
2022-11-02 14:00:00,153.66,154.66,153.25,154.66,433324.0,153.66,154.66,153.25,154.66,433324.0
2022-11-02 14:05:00,154.69,155.01,154.58,154.95,413847.0,154.69,155.01,154.58,154.95,413847.0
2022-11-02 14:10:00,154.93,155.05,154.73,154.92,196089.0,154.93,155.05,154.73,154.92,196089.0
2022-11-02 14:15:00,154.96,155.04,154.74,154.87,86769.0,154.96,155.04,154.74,154.87,86769.0
2022-11-02 14:20:00,154.87,154.98,154.76,154.84,90903.0,154.87,154.98,154.76,154.84,90903.0
2022-11-02 14:25:00,154.87,155.0,154.83,154.98,71430.0,154.87,155.0,154.83,154.98,71430.0
2022-11-02 14:30:00,155.01,155.28,154.82,155.11,258225.0,155.01,155.28,154.82,155.11,258225.0
2022-11-02 14:35:00,155.11,155.42,154.09,154.62,273643.0,155.11,155.42,154.09,154.62,273643.0
2022-11-02 14:40:00,154.61,154.77,154.2,154.2,174164.0,154.61,154.77,154.2,154.2,174164.0
2022-11-02 14:45:00,154.21,154.53,153.82,153.84,186104.0,154.21,154.53,153.82,153.84,186104.0
2022-11-02 14:50:00,153.87,153.95,153.12,153.38,206712.0,153.87,153.95,153.12,153.38,206712.0
2022-11-02 14:55:00,153.39,153.68,153.26,153.6,97463.0,153.39,153.68,153.26,153.6,97463.0
2022-11-02 15:00:00,153.56,153.6,153.31,153.37,93381.0,153.56,153.6,153.31,153.37,93381.0
2022-11-02 15:05:00,153.36,153.8,153.34,153.72,68470.0,153.36,153.8,153.34,153.72,68470.0
2022-11-02 15:10:00,153.68,153.68,153.43,153.44,43289.0,153.68,153.68,153.43,153.44,43289.0
2022-11-02 15:15:00,153.44,153.45,152.85,152.85,207410.0,153.44,153.45,152.85,152.85,207410.0
2022-11-02 15:20:00,152.81,152.86,152.38,152.47,221687.0,152.81,152.86,152.38,152.47,221687.0
2022-11-02 15:25:00,152.44,152.68,152.35,152.65,124239.0,152.44,152.68,152.35,152.65,124239.0
2022-11-02 15:30:00,152.64,152.68,152.45,152.61,127667.0,152.64,152.68,152.45,152.61,127667.0
2022-11-02 15:35:00,152.6,152.63,152.45,152.52,87708.0,152.6,152.63,152.45,152.52,87708.0
2022-11-02 15:40:00,152.52,152.8,152.45,152.7,134418.0,152.52,152.8,152.45,152.7,134418.0
2022-11-02 15:45:00,152.72,152.73,152.47,152.48,100928.0,152.72,152.73,152.47,152.48,100928.0
2022-11-02 15:50:00,152.48,152.49,152.26,152.29,164954.0,152.48,152.49,152.26,152.29,164954.0
2022-11-02 15:55:00,152.27,152.47,152.27,152.39,167046.0,152.27,152.47,152.27,152.39,167046.0
2022-11-03 09:30:00,150.7,150.81,150.59,150.78,109028.0,150.7,150.81,150.59,150.78,109028.0
2022-11-03 09:35:00,150.78,150.86,150.57,150.85,93962.0,150.78,150.86,150.57,150.85,93962.0
2022-11-03 09:40:00,150.85,151.15,150.85,150.88,83795.0,150.85,151.15,150.85,150.88,83795.0
2022-11-03 09:45:00,150.86,151.11,150.63,150.94,69780.0,150.86,151.11,150.63,150.94,69780.0
2022-11-03 09:50:00,150.89,150.95,150.84,150.87,54136.0,150.89,150.95,150.84,150.87,54136.0
2022-11-03 09:55:00,150.85,150.92,150.68,150.75,54162.0,150.85,150.92,150.68,150.75,54162.0
2022-11-03 10:00:00,150.75,151.29,150.72,151.21,141701.0,150.75,151.29,150.72,151.21,141701.0
2022-11-03 10:05:00,151.18,151.19,150.87,150.87,83106.0,151.18,151.19,150.87,150.87,83106.0
2022-11-03 10:10:00,150.88,151.21,150.84,151.16,110259.0,150.88,151.21,150.84,151.16,110259.0
2022-11-03 10:15:00,151.15,151.23,151.04,151.1,143110.0,151.15,151.23,151.04,151.1,143110.0
2022-11-03 10:20:00,151.09,151.26,151.08,151.19,71654.0,151.09,151.26,151.08,151.19,71654.0
2022-11-03 10:25:00,151.18,151.44,151.18,151.36,94491.0,151.18,151.44,151.18,151.36,94491.0
2022-11-03 10:30:00,151.36,151.38,151.1,151.1,103575.0,151.36,151.38,151.1,151.1,103575.0
2022-11-03 10:35:00,151.12,151.23,151.11,151.16,37727.0,151.12,151.23,151.11,151.16,37727.0
2022-11-03 10:40:00,151.17,151.3,151.12,151.27,38609.0,151.17,151.3,151.12,151.27,38609.0
2022-11-03 10:45:00,151.28,151.56,151.28,151.55,92539.0,151.28,151.56,151.28,151.55,92539.0
2022-11-03 10:50:00,151.56,151.77,151.54,151.66,83543.0,151.56,151.77,151.54,151.66,83543.0
2022-11-03 10:55:00,151.65,151.88,151.64,151.84,89074.0,151.65,151.88,151.64,151.84,89074.0
2022-11-03 11:00:00,151.87,151.88,151.6,151.66,80935.0,151.87,151.88,151.6,151.66,80935.0
2022-11-03 11:05:00,151.69,151.71,151.53,151.66,36781.0,151.69,151.71,151.53,151.66,36781.0
2022-11-03 11:10:00,151.65,151.75,151.53,151.56,42995.0,151.65,151.75,151.53,151.56,42995.0
2022-11-03 11:15:00,151.56,151.67,151.51,151.67,78262.0,151.56,151.67,151.51,151.67,78262.0
2022-11-03 11:20:00,151.67,151.78,151.6,151.62,96094.0,151.67,151.78,151.6,151.62,96094.0
2022-11-03 11:25:00,151.61,151.69,151.59,151.62,93059.0,151.61,151.69,151.59,151.62,93059.0
2022-11-03 11:30:00,151.61,151.67,151.44,151.47,96159.0,151.61,151.67,151.44,151.47,96159.0
2022-11-03 11:35:00,151.47,151.66,151.44,151.64,95648.0,151.47,151.66,151.44,151.64,95648.0
2022-11-03 11:40:00,151.65,151.67,151.5,151.5,48516.0,151.65,151.67,151.5,151.5,48516.0
2022-11-03 11:45:00,151.5,151.55,151.41,151.45,47372.0,151.5,151.55,151.41,151.45,47372.0
2022-11-03 11:50:00,151.44,151.46,151.33,151.38,21691.0,151.44,151.46,151.33,151.38,21691.0
2022-11-03 11:55:00,151.39,151.41,151.32,151.35,57885.0,151.39,151.41,151.32,151.35,57885.0
2022-11-03 12:00:00,151.38,151.48,151.28,151.47,21174.0,151.38,151.48,151.28,151.47,21174.0
2022-11-03 12:05:00,151.51,151.51,151.37,151.41,9241.0,151.51,151.51,151.37,151.41,9241.0
2022-11-03 12:10:00,151.41,151.52,151.41,151.49,10819.0,151.41,151.52,151.41,151.49,10819.0
2022-11-03 12:15:00,151.48,151.59,151.48,151.56,9334.0,151.48,151.59,151.48,151.56,9334.0
2022-11-03 12:20:00,151.53,151.54,151.44,151.47,12174.0,151.53,151.54,151.44,151.47,12174.0
2022-11-03 12:25:00,151.45,151.5,151.39,151.39,15256.0,151.45,151.5,151.39,151.39,15256.0
2022-11-03 12:30:00,151.39,151.44,151.37,151.4,15953.0,151.39,151.44,151.37,151.4,15953.0
2022-11-03 12:35:00,151.37,151.4,151.27,151.28,15067.0,151.37,151.4,151.27,151.28,15067.0
2022-11-03 12:40:00,151.29,151.41,151.27,151.41,30748.0,151.29,151.41,151.27,151.41,30748.0
2022-11-03 12:45:00,151.39,151.42,151.35,151.39,48451.0,151.39,151.42,151.35,151.39,48451.0
2022-11-03 12:50:00,151.4,151.5,151.39,151.46,16990.0,151.4,151.5,151.39,151.46,16990.0
2022-11-03 12:55:00,151.47,151.5,151.41,151.47,29957.0,151.47,151.5,151.41,151.47,29957.0
2022-11-03 13:00:00,151.48,151.58,151.48,151.54,19205.0,151.48,151.58,151.48,151.54,19205.0
2022-11-03 13:05:00,151.54,151.54,151.47,151.52,14011.0,151.54,151.54,151.47,151.52,14011.0
2022-11-03 13:10:00,151.52,151.54,151.47,151.52,13134.0,151.52,151.54,151.47,151.52,13134.0
2022-11-03 13:15:00,151.55,151.67,151.55,151.6,19901.0,151.55,151.67,151.55,151.6,19901.0
2022-11-03 13:20:00,151.61,151.63,151.56,151.56,12463.0,151.61,151.63,151.56,151.56,12463.0
2022-11-03 13:25:00,151.57,151.61,151.55,151.61,30883.0,151.57,151.61,151.55,151.61,30883.0
2022-11-03 13:30:00,151.61,151.73,151.6,151.68,18496.0,151.61,151.73,151.6,151.68,18496.0
2022-11-03 13:35:00,151.69,151.73,151.66,151.72,16475.0,151.69,151.73,151.66,151.72,16475.0
2022-11-03 13:40:00,151.73,151.76,151.7,151.71,20259.0,151.73,151.76,151.7,151.71,20259.0
2022-11-03 13:45:00,151.71,151.82,151.7,151.76,29713.0,151.71,151.82,151.7,151.76,29713.0
2022-11-03 13:50:00,151.78,151.8,151.75,151.77,27837.0,151.78,151.8,151.75,151.77,27837.0
2022-11-03 13:55:00,151.77,151.77,151.67,151.68,10015.0,151.77,151.77,151.67,151.68,10015.0
2022-11-03 14:00:00,151.69,151.71,151.65,151.67,72297.0,151.69,151.71,151.65,151.67,72297.0
2022-11-03 14:05:00,151.67,151.76,151.66,151.76,53956.0,151.67,151.76,151.66,151.76,53956.0
2022-11-03 14:10:00,151.77,151.77,151.64,151.65,71283.0,151.77,151.77,151.64,151.65,71283.0
2022-11-03 14:15:00,151.66,151.67,151.6,151.62,27937.0,151.66,151.67,151.6,151.62,27937.0
2022-11-03 14:20:00,151.62,151.76,151.62,151.75,45178.0,151.62,151.76,151.62,151.75,45178.0
2022-11-03 14:25:00,151.75,151.8,151.74,151.8,15812.0,151.75,151.8,151.74,151.8,15812.0
2022-11-03 14:30:00,151.8,151.92,151.79,151.86,20039.0,151.8,151.92,151.79,151.86,20039.0
2022-11-03 14:35:00,151.85,151.89,151.81,151.82,19037.0,151.85,151.89,151.81,151.82,19037.0
2022-11-03 14:40:00,151.81,151.85,151.73,151.76,18038.0,151.81,151.85,151.73,151.76,18038.0
2022-11-03 14:45:00,151.77,151.87,151.77,151.86,26034.0,151.77,151.87,151.77,151.86,26034.0
2022-11-03 14:50:00,151.86,151.87,151.82,151.85,115750.0,151.86,151.87,151.82,151.85,115750.0
2022-11-03 14:55:00,151.84,151.88,151.83,151.85,58010.0,151.84,151.88,151.83,151.85,58010.0
2022-11-03 15:00:00,151.87,151.92,151.85,151.9,13767.0,151.87,151.92,151.85,151.9,13767.0
2022-11-03 15:05:00,151.9,151.96,151.89,151.89,65900.0,151.9,151.96,151.89,151.89,65900.0
2022-11-03 15:10:00,151.9,151.95,151.87,151.87,21029.0,151.9,151.95,151.87,151.87,21029.0
2022-11-03 15:15:00,151.87,151.95,151.87,151.89,31726.0,151.87,151.95,151.87,151.89,31726.0
2022-11-03 15:20:00,151.9,151.93,151.89,151.93,21689.0,151.9,151.93,151.89,151.93,21689.0
2022-11-03 15:25:00,151.92,151.96,151.91,151.94,30501.0,151.92,151.96,151.91,151.94,30501.0
2022-11-03 15:30:00,151.94,151.95,151.91,151.92,19776.0,151.94,151.95,151.91,151.92,19776.0
2022-11-03 15:35:00,151.92,151.95,151.91,151.91,19972.0,151.92,151.95,151.91,151.91,19972.0
2022-11-03 15:40:00,151.91,151.94,151.89,151.9,53986.0,151.91,151.94,151.89,151.9,53986.0
2022-11-03 15:45:00,151.9,151.92,151.83,151.85,59085.0,151.9,151.92,151.83,151.85,59085.0
2022-11-03 15:50:00,151.86,151.89,151.84,151.87,82411.0,151.86,151.89,151.84,151.87,82411.0
2022-11-03 15:55:00,151.87,151.87,151.8,151.82,101851.0,151.87,151.87,151.8,151.82,101851.0
2022-11-04 09:30:00,154.95,155.11,154.82,155.01,269764.0,154.95,155.11,154.82,155.01,269764.0
2022-11-04 09:35:00,155.01,155.07,154.84,154.89,157441.0,155.01,155.07,154.84,154.89,157441.0
2022-11-04 09:40:00,154.87,154.95,154.73,154.78,88202.0,154.87,154.95,154.73,154.78,88202.0
2022-11-04 09:45:00,154.8,154.92,154.7,154.72,129312.0,154.8,154.92,154.7,154.72,129312.0
2022-11-04 09:50:00,154.73,155.03,154.66,155.02,88746.0,154.73,155.03,154.66,155.02,88746.0
2022-11-04 09:55:00,155.03,155.26,155.02,155.22,90369.0,155.03,155.26,155.02,155.22,90369.0
2022-11-04 10:00:00,155.22,155.34,155.12,155.22,76806.0,155.22,155.34,155.12,155.22,76806.0
2022-11-04 10:05:00,155.23,155.51,155.19,155.45,92338.0,155.23,155.51,155.19,155.45,92338.0
2022-11-04 10:10:00,155.47,155.54,155.4,155.48,83264.0,155.47,155.54,155.4,155.48,83264.0
2022-11-04 10:15:00,155.5,155.75,155.48,155.48,169879.0,155.5,155.75,155.48,155.48,169879.0
2022-11-04 10:20:00,155.5,155.58,155.41,155.52,79653.0,155.5,155.58,155.41,155.52,79653.0
2022-11-04 10:25:00,155.54,155.71,155.54,155.58,69034.0,155.54,155.71,155.54,155.58,69034.0
2022-11-04 10:30:00,155.57,155.84,155.57,155.76,67906.0,155.57,155.84,155.57,155.76,67906.0
2022-11-04 10:35:00,155.73,155.87,155.71,155.83,60584.0,155.73,155.87,155.71,155.83,60584.0
2022-11-04 10:40:00,155.83,155.97,155.69,155.7,112543.0,155.83,155.97,155.69,155.7,112543.0
2022-11-04 10:45:00,155.75,155.91,155.72,155.88,34916.0,155.75,155.91,155.72,155.88,34916.0
2022-11-04 10:50:00,155.87,155.89,155.64,155.76,30374.0,155.87,155.89,155.64,155.76,30374.0
2022-11-04 10:55:00,155.75,155.83,155.67,155.76,71982.0,155.75,155.83,155.67,155.76,71982.0
2022-11-04 11:00:00,155.77,155.9,155.72,155.81,52583.0,155.77,155.9,155.72,155.81,52583.0
2022-11-04 11:05:00,155.8,155.84,155.61,155.65,95296.0,155.8,155.84,155.61,155.65,95296.0
2022-11-04 11:10:00,155.68,155.82,155.67,155.77,36888.0,155.68,155.82,155.67,155.77,36888.0
2022-11-04 11:15:00,155.74,155.8,155.69,155.69,39030.0,155.74,155.8,155.69,155.69,39030.0
2022-11-04 11:20:00,155.71,155.82,155.67,155.8,53409.0,155.71,155.82,155.67,155.8,53409.0
2022-11-04 11:25:00,155.79,155.82,155.49,155.49,76688.0,155.79,155.82,155.49,155.49,76688.0
2022-11-04 11:30:00,155.49,155.65,155.48,155.53,50794.0,155.49,155.65,155.48,155.53,50794.0
2022-11-04 11:35:00,155.55,155.65,155.52,155.56,49098.0,155.55,155.65,155.52,155.56,49098.0
2022-11-04 11:40:00,155.57,155.59,155.48,155.57,62962.0,155.57,155.59,155.48,155.57,62962.0
2022-11-04 11:45:00,155.55,155.68,155.51,155.68,99803.0,155.55,155.68,155.51,155.68,99803.0
2022-11-04 11:50:00,155.68,155.73,155.51,155.59,92242.0,155.68,155.73,155.51,155.59,92242.0
2022-11-04 11:55:00,155.6,155.63,155.5,155.56,69299.0,155.6,155.63,155.5,155.56,69299.0
2022-11-04 12:00:00,155.57,155.58,155.24,155.3,136384.0,155.57,155.58,155.24,155.3,136384.0
2022-11-04 12:05:00,155.31,155.5,155.28,155.5,78554.0,155.31,155.5,155.28,155.5,78554.0
2022-11-04 12:10:00,155.49,155.55,155.44,155.5,24061.0,155.49,155.55,155.44,155.5,24061.0
2022-11-04 12:15:00,155.52,155.69,155.5,155.66,78709.0,155.52,155.69,155.5,155.66,78709.0
2022-11-04 12:20:00,155.66,155.71,155.54,155.66,45163.0,155.66,155.71,155.54,155.66,45163.0
2022-11-04 12:25:00,155.66,155.76,155.66,155.74,21749.0,155.66,155.76,155.66,155.74,21749.0
2022-11-04 12:30:00,155.74,155.84,155.7,155.83,20943.0,155.74,155.84,155.7,155.83,20943.0
2022-11-04 12:35:00,155.82,155.86,155.73,155.73,30334.0,155.82,155.86,155.73,155.73,30334.0
2022-11-04 12:40:00,155.74,155.77,155.64,155.72,31192.0,155.74,155.77,155.64,155.72,31192.0
2022-11-04 12:45:00,155.73,155.74,155.62,155.7,14548.0,155.73,155.74,155.62,155.7,14548.0
2022-11-04 12:50:00,155.73,155.81,155.73,155.78,27877.0,155.73,155.81,155.73,155.78,27877.0
2022-11-04 12:55:00,155.78,155.82,155.72,155.77,30439.0,155.78,155.82,155.72,155.77,30439.0
2022-11-04 13:00:00,155.75,155.8,155.68,155.75,50383.0,155.75,155.8,155.68,155.75,50383.0
2022-11-04 13:05:00,155.75,155.83,155.65,155.72,83440.0,155.75,155.83,155.65,155.72,83440.0
2022-11-04 13:10:00,155.71,155.88,155.71,155.85,25008.0,155.71,155.88,155.71,155.85,25008.0
2022-11-04 13:15:00,155.86,155.86,155.7,155.78,171625.0,155.86,155.86,155.7,155.78,171625.0
2022-11-04 13:20:00,155.79,155.81,155.75,155.8,31010.0,155.79,155.81,155.75,155.8,31010.0
2022-11-04 13:25:00,155.76,155.81,155.71,155.79,48413.0,155.76,155.81,155.71,155.79,48413.0
2022-11-04 13:30:00,155.76,155.79,155.69,155.74,73126.0,155.76,155.79,155.69,155.74,73126.0
2022-11-04 13:35:00,155.73,155.88,155.73,155.82,25694.0,155.73,155.88,155.73,155.82,25694.0
2022-11-04 13:40:00,155.82,155.87,155.81,155.85,20781.0,155.82,155.87,155.81,155.85,20781.0
2022-11-04 13:45:00,155.84,155.87,155.8,155.85,10761.0,155.84,155.87,155.8,155.85,10761.0
2022-11-04 13:50:00,155.84,155.91,155.82,155.91,17402.0,155.84,155.91,155.82,155.91,17402.0
2022-11-04 13:55:00,155.91,155.91,155.84,155.87,19255.0,155.91,155.91,155.84,155.87,19255.0
2022-11-04 14:00:00,155.88,155.92,155.82,155.83,24816.0,155.88,155.92,155.82,155.83,24816.0
2022-11-04 14:05:00,155.83,155.84,155.77,155.81,12414.0,155.83,155.84,155.77,155.81,12414.0
2022-11-04 14:10:00,155.79,155.84,155.79,155.84,12787.0,155.79,155.84,155.79,155.84,12787.0
2022-11-04 14:15:00,155.83,155.87,155.79,155.86,22578.0,155.83,155.87,155.79,155.86,22578.0
2022-11-04 14:20:00,155.86,155.93,155.84,155.93,28907.0,155.86,155.93,155.84,155.93,28907.0
2022-11-04 14:25:00,155.91,156.05,155.88,156.02,76099.0,155.91,156.05,155.88,156.02,76099.0
2022-11-04 14:30:00,156.03,156.19,156.03,156.17,104282.0,156.03,156.19,156.03,156.17,104282.0
2022-11-04 14:35:00,156.18,156.22,156.12,156.17,54746.0,156.18,156.22,156.12,156.17,54746.0
2022-11-04 14:40:00,156.17,156.35,156.16,156.32,79898.0,156.17,156.35,156.16,156.32,79898.0
2022-11-04 14:45:00,156.32,156.32,156.2,156.22,39367.0,156.32,156.32,156.2,156.22,39367.0
2022-11-04 14:50:00,156.24,156.39,156.23,156.32,55203.0,156.24,156.39,156.23,156.32,55203.0
2022-11-04 14:55:00,156.33,156.6,156.32,156.46,151360.0,156.33,156.6,156.32,156.46,151360.0
2022-11-04 15:00:00,156.46,156.46,156.25,156.34,143413.0,156.46,156.46,156.25,156.34,143413.0
2022-11-04 15:05:00,156.34,156.43,156.28,156.41,213196.0,156.34,156.43,156.28,156.41,213196.0
2022-11-04 15:10:00,156.41,156.47,156.38,156.4,150349.0,156.41,156.47,156.38,156.4,150349.0
2022-11-04 15:15:00,156.42,156.45,156.39,156.41,51513.0,156.42,156.45,156.39,156.41,51513.0
2022-11-04 15:20:00,156.4,156.41,156.33,156.38,66589.0,156.4,156.41,156.33,156.38,66589.0
2022-11-04 15:25:00,156.38,156.5,156.37,156.41,56879.0,156.38,156.5,156.37,156.41,56879.0
2022-11-04 15:30:00,156.39,156.46,156.35,156.43,39516.0,156.39,156.46,156.35,156.43,39516.0
2022-11-04 15:35:00,156.43,156.46,156.39,156.44,51972.0,156.43,156.46,156.39,156.44,51972.0
2022-11-04 15:40:00,156.43,156.43,156.35,156.43,343628.0,156.43,156.43,156.35,156.43,343628.0
2022-11-04 15:45:00,156.43,156.46,156.38,156.41,91945.0,156.43,156.46,156.38,156.41,91945.0
2022-11-04 15:50:00,156.42,156.5,156.4,156.47,192578.0,156.42,156.5,156.4,156.47,192578.0
2022-11-04 15:55:00,156.47,156.5,156.41,156.48,219097.0,156.47,156.5,156.41,156.48,219097.0
2022-11-07 09:30:00,156.22,156.47,156.22,156.37,218995.0,156.22,156.47,156.22,156.37,218995.0
2022-11-07 09:35:00,156.39,156.39,156.14,156.21,162485.0,156.39,156.39,156.14,156.21,162485.0
2022-11-07 09:40:00,156.21,156.45,156.21,156.42,93551.0,156.21,156.45,156.21,156.42,93551.0
2022-11-07 09:45:00,156.42,156.57,156.35,156.4,108895.0,156.42,156.57,156.35,156.4,108895.0
2022-11-07 09:50:00,156.39,156.47,156.27,156.37,73889.0,156.39,156.47,156.27,156.37,73889.0
2022-11-07 09:55:00,156.35,156.49,156.34,156.37,78976.0,156.35,156.49,156.34,156.37,78976.0
2022-11-07 10:00:00,156.38,156.39,156.18,156.22,114986.0,156.38,156.39,156.18,156.22,114986.0
2022-11-07 10:05:00,156.22,156.33,156.22,156.33,55302.0,156.22,156.33,156.22,156.33,55302.0
2022-11-07 10:10:00,156.36,156.37,156.18,156.31,55773.0,156.36,156.37,156.18,156.31,55773.0
2022-11-07 10:15:00,156.29,156.34,156.15,156.19,63968.0,156.29,156.34,156.15,156.19,63968.0
2022-11-07 10:20:00,156.15,156.16,155.93,155.99,148200.0,156.15,156.16,155.93,155.99,148200.0
2022-11-07 10:25:00,155.99,156.06,155.81,156.05,96053.0,155.99,156.06,155.81,156.05,96053.0
2022-11-07 10:30:00,156.09,156.18,155.98,156.11,47762.0,156.09,156.18,155.98,156.11,47762.0
2022-11-07 10:35:00,156.11,156.2,156.02,156.2,40061.0,156.11,156.2,156.02,156.2,40061.0
2022-11-07 10:40:00,156.21,156.21,156.11,156.12,45888.0,156.21,156.21,156.11,156.12,45888.0
2022-11-07 10:45:00,156.13,156.19,156.07,156.15,26396.0,156.13,156.19,156.07,156.15,26396.0
2022-11-07 10:50:00,156.15,156.3,156.14,156.24,32851.0,156.15,156.3,156.14,156.24,32851.0
2022-11-07 10:55:00,156.24,156.29,156.16,156.29,21244.0,156.24,156.29,156.16,156.29,21244.0
2022-11-07 11:00:00,156.31,156.32,156.2,156.25,13519.0,156.31,156.32,156.2,156.25,13519.0
2022-11-07 11:05:00,156.25,156.28,156.12,156.22,15746.0,156.25,156.28,156.12,156.22,15746.0
2022-11-07 11:10:00,156.19,156.29,156.13,156.29,17099.0,156.19,156.29,156.13,156.29,17099.0
2022-11-07 11:15:00,156.31,156.4,156.3,156.38,22960.0,156.31,156.4,156.3,156.38,22960.0
2022-11-07 11:20:00,156.38,156.38,156.26,156.31,23778.0,156.38,156.38,156.26,156.31,23778.0
2022-11-07 11:25:00,156.32,156.34,156.23,156.23,125392.0,156.32,156.34,156.23,156.23,125392.0
2022-11-07 11:30:00,156.25,156.27,156.17,156.24,14601.0,156.25,156.27,156.17,156.24,14601.0
2022-11-07 11:35:00,156.24,156.24,156.14,156.14,26723.0,156.24,156.24,156.14,156.14,26723.0
2022-11-07 11:40:00,156.14,156.16,156.01,156.14,101250.0,156.14,156.16,156.01,156.14,101250.0
2022-11-07 11:45:00,156.13,156.2,156.12,156.16,26138.0,156.13,156.2,156.12,156.16,26138.0
2022-11-07 11:50:00,156.17,156.23,156.16,156.23,8770.0,156.17,156.23,156.16,156.23,8770.0
2022-11-07 11:55:00,156.23,156.28,156.22,156.25,14341.0,156.23,156.28,156.22,156.25,14341.0
2022-11-07 12:00:00,156.26,156.26,156.14,156.2,16275.0,156.26,156.26,156.14,156.2,16275.0
2022-11-07 12:05:00,156.19,156.22,156.12,156.22,27984.0,156.19,156.22,156.12,156.22,27984.0
2022-11-07 12:10:00,156.21,156.23,156.07,156.08,17354.0,156.21,156.23,156.07,156.08,17354.0
2022-11-07 12:15:00,156.08,156.1,156.03,156.09,16358.0,156.08,156.1,156.03,156.09,16358.0
2022-11-07 12:20:00,156.08,156.15,156.07,156.14,14932.0,156.08,156.15,156.07,156.14,14932.0
2022-11-07 12:25:00,156.15,156.15,156.11,156.14,17088.0,156.15,156.15,156.11,156.14,17088.0
2022-11-07 12:30:00,156.14,156.2,156.13,156.16,35446.0,156.14,156.2,156.13,156.16,35446.0
2022-11-07 12:35:00,156.16,156.17,156.07,156.09,36050.0,156.16,156.17,156.07,156.09,36050.0
2022-11-07 12:40:00,156.08,156.11,156.05,156.09,9302.0,156.08,156.11,156.05,156.09,9302.0
2022-11-07 12:45:00,156.08,156.09,156.01,156.05,11206.0,156.08,156.09,156.01,156.05,11206.0
2022-11-07 12:50:00,156.01,156.04,155.95,156.03,29900.0,156.01,156.04,155.95,156.03,29900.0
2022-11-07 12:55:00,156.02,156.12,156.01,156.12,21975.0,156.02,156.12,156.01,156.12,21975.0
2022-11-07 13:00:00,156.12,156.15,156.08,156.09,33155.0,156.12,156.15,156.08,156.09,33155.0
2022-11-07 13:05:00,156.09,156.09,156.0,156.04,9842.0,156.09,156.09,156.0,156.04,9842.0
2022-11-07 13:10:00,156.05,156.11,156.03,156.07,28554.0,156.05,156.11,156.03,156.07,28554.0
2022-11-07 13:15:00,156.07,156.12,156.06,156.11,20654.0,156.07,156.12,156.06,156.11,20654.0
2022-11-07 13:20:00,156.12,156.13,156.07,156.08,20249.0,156.12,156.13,156.07,156.08,20249.0
2022-11-07 13:25:00,156.09,156.18,156.01,156.17,49044.0,156.09,156.18,156.01,156.17,49044.0
2022-11-07 13:30:00,156.17,156.2,156.14,156.18,47796.0,156.17,156.2,156.14,156.18,47796.0
2022-11-07 13:35:00,156.18,156.18,156.07,156.09,26343.0,156.18,156.18,156.07,156.09,26343.0
2022-11-07 13:40:00,156.09,156.09,156.01,156.05,20743.0,156.09,156.09,156.01,156.05,20743.0
2022-11-07 13:45:00,156.05,156.07,156.03,156.06,12459.0,156.05,156.07,156.03,156.06,12459.0
2022-11-07 13:50:00,156.05,156.07,156.03,156.06,18375.0,156.05,156.07,156.03,156.06,18375.0
2022-11-07 13:55:00,156.06,156.1,156.06,156.08,8558.0,156.06,156.1,156.06,156.08,8558.0
2022-11-07 14:00:00,156.08,156.12,156.04,156.04,7547.0,156.08,156.12,156.04,156.04,7547.0
2022-11-07 14:05:00,156.04,156.05,155.95,156.0,30209.0,156.04,156.05,155.95,156.0,30209.0
2022-11-07 14:10:00,156.0,156.04,155.97,156.03,12991.0,156.0,156.04,155.97,156.03,12991.0
2022-11-07 14:15:00,156.04,156.08,156.03,156.05,9340.0,156.04,156.08,156.03,156.05,9340.0
2022-11-07 14:20:00,156.05,156.05,155.98,156.02,9425.0,156.05,156.05,155.98,156.02,9425.0
2022-11-07 14:25:00,156.02,156.02,155.95,155.96,22349.0,156.02,156.02,155.95,155.96,22349.0
2022-11-07 14:30:00,155.98,156.03,155.93,155.99,21329.0,155.98,156.03,155.93,155.99,21329.0
2022-11-07 14:35:00,155.99,156.09,155.97,156.08,30018.0,155.99,156.09,155.97,156.08,30018.0
2022-11-07 14:40:00,156.09,156.09,155.97,156.0,17946.0,156.09,156.09,155.97,156.0,17946.0
2022-11-07 14:45:00,156.0,156.03,155.95,155.99,34527.0,156.0,156.03,155.95,155.99,34527.0
2022-11-07 14:50:00,156.0,156.02,155.97,156.0,11520.0,156.0,156.02,155.97,156.0,11520.0
2022-11-07 14:55:00,155.99,156.0,155.95,155.96,21996.0,155.99,156.0,155.95,155.96,21996.0
2022-11-07 15:00:00,155.96,156.04,155.96,156.01,41147.0,155.96,156.04,155.96,156.01,41147.0
2022-11-07 15:05:00,156.0,156.03,155.97,156.01,12523.0,156.0,156.03,155.97,156.01,12523.0
2022-11-07 15:10:00,155.99,156.03,155.97,156.0,14992.0,155.99,156.03,155.97,156.0,14992.0
2022-11-07 15:15:00,156.03,156.05,155.96,155.97,16140.0,156.03,156.05,155.96,155.97,16140.0
2022-11-07 15:20:00,155.98,155.99,155.92,155.95,55592.0,155.98,155.99,155.92,155.95,55592.0
2022-11-07 15:25:00,155.93,155.98,155.89,155.97,19093.0,155.93,155.98,155.89,155.97,19093.0
2022-11-07 15:30:00,155.97,156.02,155.97,156.0,16893.0,155.97,156.02,155.97,156.0,16893.0
2022-11-07 15:35:00,156.0,156.0,155.91,155.93,20249.0,156.0,156.0,155.91,155.93,20249.0
2022-11-07 15:40:00,155.92,155.95,155.89,155.93,116513.0,155.92,155.95,155.89,155.93,116513.0
2022-11-07 15:45:00,155.94,155.95,155.89,155.94,34066.0,155.94,155.95,155.89,155.94,34066.0
2022-11-07 15:50:00,155.94,155.96,155.88,155.9,53352.0,155.94,155.96,155.88,155.9,53352.0
2022-11-07 15:55:00,155.9,155.91,155.84,155.88,79313.0,155.9,155.91,155.84,155.88,79313.0
2022-11-08 09:30:00,155.99,156.12,155.99,156.1,99657.0,155.99,156.12,155.99,156.1,99657.0
2022-11-08 09:35:00,156.1,156.12,155.97,155.99,103160.0,156.1,156.12,155.97,155.99,103160.0
2022-11-08 09:40:00,156.0,156.15,155.99,156.15,62792.0,156.0,156.15,155.99,156.15,62792.0
2022-11-08 09:45:00,156.16,156.26,156.05,156.21,68771.0,156.16,156.26,156.05,156.21,68771.0
2022-11-08 09:50:00,156.2,156.34,156.18,156.24,45605.0,156.2,156.34,156.18,156.24,45605.0
2022-11-08 09:55:00,156.25,156.43,156.25,156.31,115215.0,156.25,156.43,156.25,156.31,115215.0
2022-11-08 10:00:00,156.32,156.38,156.27,156.34,74447.0,156.32,156.38,156.27,156.34,74447.0
2022-11-08 10:05:00,156.36,157.79,156.33,157.71,755150.0,156.36,157.79,156.33,157.71,755150.0
2022-11-08 10:10:00,157.67,158.29,157.54,158.11,1284488.0,157.67,158.29,157.54,158.11,1284488.0
2022-11-08 10:15:00,158.16,158.98,158.06,158.78,626382.0,158.16,158.98,158.06,158.78,626382.0
2022-11-08 10:20:00,158.8,159.09,158.38,158.6,531651.0,158.8,159.09,158.38,158.6,531651.0
2022-11-08 10:25:00,158.58,159.06,158.47,158.85,493869.0,158.58,159.06,158.47,158.85,493869.0
2022-11-08 10:30:00,158.85,159.34,158.83,159.06,374903.0,158.85,159.34,158.83,159.06,374903.0
2022-11-08 10:35:00,159.07,159.14,158.89,158.96,146203.0,159.07,159.14,158.89,158.96,146203.0
2022-11-08 10:40:00,158.97,159.35,158.83,159.31,173768.0,158.97,159.35,158.83,159.31,173768.0
2022-11-08 10:45:00,159.31,159.58,159.2,159.56,192266.0,159.31,159.58,159.2,159.56,192266.0
2022-11-08 10:50:00,159.59,159.59,159.36,159.4,119568.0,159.59,159.59,159.36,159.4,119568.0
2022-11-08 10:55:00,159.47,159.53,159.39,159.49,77549.0,159.47,159.53,159.39,159.49,77549.0
2022-11-08 11:00:00,159.52,159.68,159.44,159.53,99945.0,159.52,159.68,159.44,159.53,99945.0
2022-11-08 11:05:00,159.52,159.69,159.47,159.64,278592.0,159.52,159.69,159.47,159.64,278592.0
2022-11-08 11:10:00,159.66,159.66,159.45,159.53,210447.0,159.66,159.66,159.45,159.53,210447.0
2022-11-08 11:15:00,159.55,159.77,159.54,159.67,207680.0,159.55,159.77,159.54,159.67,207680.0
2022-11-08 11:20:00,159.68,159.8,159.59,159.79,144741.0,159.68,159.8,159.59,159.79,144741.0
2022-11-08 11:25:00,159.78,159.86,159.7,159.75,43136.0,159.78,159.86,159.7,159.75,43136.0
2022-11-08 11:30:00,159.74,159.76,159.58,159.64,73519.0,159.74,159.76,159.58,159.64,73519.0
2022-11-08 11:35:00,159.63,159.76,159.58,159.71,64491.0,159.63,159.76,159.58,159.71,64491.0
2022-11-08 11:40:00,159.72,159.86,159.69,159.84,51004.0,159.72,159.86,159.69,159.84,51004.0
2022-11-08 11:45:00,159.85,159.85,159.75,159.77,67797.0,159.85,159.85,159.75,159.77,67797.0
2022-11-08 11:50:00,159.78,159.81,159.66,159.79,37428.0,159.78,159.81,159.66,159.79,37428.0
2022-11-08 11:55:00,159.79,159.82,159.68,159.71,33280.0,159.79,159.82,159.68,159.71,33280.0
2022-11-08 12:00:00,159.71,159.82,159.61,159.65,58312.0,159.71,159.82,159.61,159.65,58312.0
2022-11-08 12:05:00,159.64,159.68,159.49,159.55,39013.0,159.64,159.68,159.49,159.55,39013.0
2022-11-08 12:10:00,159.54,159.54,159.36,159.38,45016.0,159.54,159.54,159.36,159.38,45016.0
2022-11-08 12:15:00,159.38,159.39,159.27,159.28,61967.0,159.38,159.39,159.27,159.28,61967.0
2022-11-08 12:20:00,159.29,159.43,159.24,159.41,34652.0,159.29,159.43,159.24,159.41,34652.0
2022-11-08 12:25:00,159.39,159.51,159.38,159.46,18814.0,159.39,159.51,159.38,159.46,18814.0
2022-11-08 12:30:00,159.46,159.53,159.39,159.47,35790.0,159.46,159.53,159.39,159.47,35790.0
2022-11-08 12:35:00,159.47,159.52,159.44,159.52,13782.0,159.47,159.52,159.44,159.52,13782.0
2022-11-08 12:40:00,159.49,159.57,159.49,159.55,26707.0,159.49,159.57,159.49,159.55,26707.0
2022-11-08 12:45:00,159.55,159.58,159.49,159.55,24783.0,159.55,159.58,159.49,159.55,24783.0
2022-11-08 12:50:00,159.53,159.57,159.48,159.57,32303.0,159.53,159.57,159.48,159.57,32303.0
2022-11-08 12:55:00,159.56,159.71,159.56,159.7,46765.0,159.56,159.71,159.56,159.7,46765.0
2022-11-08 13:00:00,159.68,159.75,159.65,159.72,74112.0,159.68,159.75,159.65,159.72,74112.0
2022-11-08 13:05:00,159.74,159.84,159.72,159.84,42061.0,159.74,159.84,159.72,159.84,42061.0
2022-11-08 13:10:00,159.84,159.84,159.78,159.8,44819.0,159.84,159.84,159.78,159.8,44819.0
2022-11-08 13:15:00,159.79,159.87,159.72,159.72,35021.0,159.79,159.87,159.72,159.72,35021.0
2022-11-08 13:20:00,159.71,159.71,159.47,159.63,39037.0,159.71,159.71,159.47,159.63,39037.0
2022-11-08 13:25:00,159.63,159.63,159.37,159.45,45079.0,159.63,159.63,159.37,159.45,45079.0
2022-11-08 13:30:00,159.4,159.65,159.29,159.56,88704.0,159.4,159.65,159.29,159.56,88704.0
2022-11-08 13:35:00,159.54,159.59,159.5,159.58,24011.0,159.54,159.59,159.5,159.58,24011.0
2022-11-08 13:40:00,159.55,159.67,159.55,159.6,42470.0,159.55,159.67,159.55,159.6,42470.0
2022-11-08 13:45:00,159.61,159.67,159.49,159.49,27951.0,159.61,159.67,159.49,159.49,27951.0
2022-11-08 13:50:00,159.5,159.58,159.46,159.53,74168.0,159.5,159.58,159.46,159.53,74168.0
2022-11-08 13:55:00,159.55,159.58,159.46,159.49,52971.0,159.55,159.58,159.46,159.49,52971.0
2022-11-08 14:00:00,159.49,159.58,159.48,159.53,25507.0,159.49,159.58,159.48,159.53,25507.0
2022-11-08 14:05:00,159.54,159.56,159.41,159.43,21023.0,159.54,159.56,159.41,159.43,21023.0
2022-11-08 14:10:00,159.43,159.51,159.38,159.47,51483.0,159.43,159.51,159.38,159.47,51483.0
2022-11-08 14:15:00,159.49,159.52,159.41,159.44,19538.0,159.49,159.52,159.41,159.44,19538.0
2022-11-08 14:20:00,159.44,159.47,159.27,159.28,25762.0,159.44,159.47,159.27,159.28,25762.0
2022-11-08 14:25:00,159.28,159.32,159.18,159.2,55001.0,159.28,159.32,159.18,159.2,55001.0
2022-11-08 14:30:00,159.19,159.24,159.06,159.16,56403.0,159.19,159.24,159.06,159.16,56403.0
2022-11-08 14:35:00,159.17,159.41,159.16,159.35,69119.0,159.17,159.41,159.16,159.35,69119.0
2022-11-08 14:40:00,159.34,159.41,159.28,159.32,35861.0,159.34,159.41,159.28,159.32,35861.0
2022-11-08 14:45:00,159.31,159.42,159.25,159.41,34208.0,159.31,159.42,159.25,159.41,34208.0
2022-11-08 14:50:00,159.41,159.49,159.35,159.44,51850.0,159.41,159.49,159.35,159.44,51850.0
2022-11-08 14:55:00,159.43,159.49,159.35,159.39,28906.0,159.43,159.49,159.35,159.39,28906.0
2022-11-08 15:00:00,159.39,159.49,159.36,159.41,64635.0,159.39,159.49,159.36,159.41,64635.0
2022-11-08 15:05:00,159.41,159.43,159.32,159.32,62164.0,159.41,159.43,159.32,159.32,62164.0
2022-11-08 15:10:00,159.32,159.41,159.32,159.39,52571.0,159.32,159.41,159.32,159.39,52571.0
2022-11-08 15:15:00,159.4,159.46,159.37,159.4,55746.0,159.4,159.46,159.37,159.4,55746.0
2022-11-08 15:20:00,159.43,159.45,159.37,159.39,41402.0,159.43,159.45,159.37,159.39,41402.0
2022-11-08 15:25:00,159.4,159.45,159.34,159.38,55657.0,159.4,159.45,159.34,159.38,55657.0
2022-11-08 15:30:00,159.38,159.53,159.34,159.37,100767.0,159.38,159.53,159.34,159.37,100767.0
2022-11-08 15:35:00,159.36,159.45,159.35,159.42,120433.0,159.36,159.45,159.35,159.42,120433.0
2022-11-08 15:40:00,159.42,159.46,159.37,159.37,106805.0,159.42,159.46,159.37,159.37,106805.0
2022-11-08 15:45:00,159.38,159.46,159.29,159.32,239859.0,159.38,159.46,159.29,159.32,239859.0
2022-11-08 15:50:00,159.33,159.44,159.32,159.39,198310.0,159.33,159.44,159.32,159.39,198310.0
2022-11-08 15:55:00,159.39,159.44,159.36,159.41,235347.0,159.39,159.44,159.36,159.41,235347.0
2022-11-09 09:30:00,159.36,159.44,159.18,159.25,133225.0,159.36,159.44,159.18,159.25,133225.0
2022-11-09 09:35:00,159.25,159.37,159.15,159.36,89072.0,159.25,159.37,159.15,159.36,89072.0
2022-11-09 09:40:00,159.36,159.64,159.36,159.56,268858.0,159.36,159.64,159.36,159.56,268858.0
2022-11-09 09:45:00,159.55,159.78,159.49,159.52,182234.0,159.55,159.78,159.49,159.52,182234.0
2022-11-09 09:50:00,159.51,159.57,159.32,159.36,113852.0,159.51,159.57,159.32,159.36,113852.0
2022-11-09 09:55:00,159.37,159.43,159.25,159.36,53011.0,159.37,159.43,159.25,159.36,53011.0
2022-11-09 10:00:00,159.35,159.71,159.32,159.7,134879.0,159.35,159.71,159.32,159.7,134879.0
2022-11-09 10:05:00,159.7,160.29,159.58,160.26,285281.0,159.7,160.29,159.58,160.26,285281.0
2022-11-09 10:10:00,160.26,160.35,159.65,159.8,252653.0,160.26,160.35,159.65,159.8,252653.0
2022-11-09 10:15:00,159.8,159.93,159.67,159.86,61729.0,159.8,159.93,159.67,159.86,61729.0
2022-11-09 10:20:00,159.84,159.91,159.68,159.77,72101.0,159.84,159.91,159.68,159.77,72101.0
2022-11-09 10:25:00,159.78,159.79,159.28,159.41,139977.0,159.78,159.79,159.28,159.41,139977.0
2022-11-09 10:30:00,159.42,159.55,159.18,159.3,75305.0,159.42,159.55,159.18,159.3,75305.0
2022-11-09 10:35:00,159.29,159.34,159.08,159.11,57240.0,159.29,159.34,159.08,159.11,57240.0
2022-11-09 10:40:00,159.12,159.32,158.95,159.28,85061.0,159.12,159.32,158.95,159.28,85061.0
2022-11-09 10:45:00,159.26,159.39,159.26,159.37,47948.0,159.26,159.39,159.26,159.37,47948.0
2022-11-09 10:50:00,159.37,159.42,159.24,159.26,26644.0,159.37,159.42,159.24,159.26,26644.0
2022-11-09 10:55:00,159.26,159.38,159.19,159.34,37725.0,159.26,159.38,159.19,159.34,37725.0
2022-11-09 11:00:00,159.35,159.51,159.32,159.34,74935.0,159.35,159.51,159.32,159.34,74935.0
2022-11-09 11:05:00,159.34,159.6,159.33,159.57,42413.0,159.34,159.6,159.33,159.57,42413.0
2022-11-09 11:10:00,159.55,159.59,159.49,159.56,26771.0,159.55,159.59,159.49,159.56,26771.0
2022-11-09 11:15:00,159.57,159.62,159.51,159.58,32000.0,159.57,159.62,159.51,159.58,32000.0
2022-11-09 11:20:00,159.59,159.6,159.46,159.5,38917.0,159.59,159.6,159.46,159.5,38917.0
2022-11-09 11:25:00,159.49,159.53,159.47,159.51,51775.0,159.49,159.53,159.47,159.51,51775.0
2022-11-09 11:30:00,159.47,159.5,159.43,159.49,44279.0,159.47,159.5,159.43,159.49,44279.0
2022-11-09 11:35:00,159.5,159.51,159.42,159.48,23656.0,159.5,159.51,159.42,159.48,23656.0
2022-11-09 11:40:00,159.47,159.55,159.47,159.51,24935.0,159.47,159.55,159.47,159.51,24935.0
2022-11-09 11:45:00,159.51,159.53,159.45,159.49,14494.0,159.51,159.53,159.45,159.49,14494.0
2022-11-09 11:50:00,159.47,159.53,159.45,159.46,30913.0,159.47,159.53,159.45,159.46,30913.0
2022-11-09 11:55:00,159.47,159.54,159.4,159.42,28715.0,159.47,159.54,159.4,159.42,28715.0
2022-11-09 12:00:00,159.42,159.52,159.41,159.47,20985.0,159.42,159.52,159.41,159.47,20985.0
2022-11-09 12:05:00,159.47,159.47,159.35,159.39,8328.0,159.47,159.47,159.35,159.39,8328.0
2022-11-09 12:10:00,159.38,159.39,159.33,159.36,17086.0,159.38,159.39,159.33,159.36,17086.0
2022-11-09 12:15:00,159.34,159.39,159.28,159.38,50317.0,159.34,159.39,159.28,159.38,50317.0
2022-11-09 12:20:00,159.38,159.4,159.3,159.32,13903.0,159.38,159.4,159.3,159.32,13903.0
2022-11-09 12:25:00,159.32,159.39,159.28,159.37,37963.0,159.32,159.39,159.28,159.37,37963.0
2022-11-09 12:30:00,159.36,159.5,159.35,159.5,17767.0,159.36,159.5,159.35,159.5,17767.0
2022-11-09 12:35:00,159.47,159.48,159.32,159.33,16372.0,159.47,159.48,159.32,159.33,16372.0
2022-11-09 12:40:00,159.33,159.35,159.26,159.26,33347.0,159.33,159.35,159.26,159.26,33347.0
2022-11-09 12:45:00,159.27,159.34,159.26,159.33,42711.0,159.27,159.34,159.26,159.33,42711.0
2022-11-09 12:50:00,159.34,159.38,159.32,159.35,36938.0,159.34,159.38,159.32,159.35,36938.0
2022-11-09 12:55:00,159.34,159.43,159.3,159.43,13864.0,159.34,159.43,159.3,159.43,13864.0
2022-11-09 13:00:00,159.43,159.46,159.2,159.34,101451.0,159.43,159.46,159.2,159.34,101451.0
2022-11-09 13:05:00,159.33,159.33,159.21,159.31,65274.0,159.33,159.33,159.21,159.31,65274.0
2022-11-09 13:10:00,159.31,159.38,159.18,159.31,15908.0,159.31,159.38,159.18,159.31,15908.0
2022-11-09 13:15:00,159.31,159.31,159.22,159.25,30799.0,159.31,159.31,159.22,159.25,30799.0
2022-11-09 13:20:00,159.24,159.3,159.19,159.24,18491.0,159.24,159.3,159.19,159.24,18491.0
2022-11-09 13:25:00,159.21,159.22,159.16,159.21,26279.0,159.21,159.22,159.16,159.21,26279.0
2022-11-09 13:30:00,159.19,159.19,158.92,158.96,85656.0,159.19,159.19,158.92,158.96,85656.0
2022-11-09 13:35:00,158.94,158.94,158.8,158.84,23444.0,158.94,158.94,158.8,158.84,23444.0
2022-11-09 13:40:00,158.83,158.88,158.76,158.8,34891.0,158.83,158.88,158.76,158.8,34891.0
2022-11-09 13:45:00,158.82,158.83,158.7,158.75,58166.0,158.82,158.83,158.7,158.75,58166.0
2022-11-09 13:50:00,158.74,158.74,158.65,158.67,45668.0,158.74,158.74,158.65,158.67,45668.0
2022-11-09 13:55:00,158.66,158.75,158.64,158.75,52552.0,158.66,158.75,158.64,158.75,52552.0
2022-11-09 14:00:00,158.74,158.81,158.62,158.71,20958.0,158.74,158.81,158.62,158.71,20958.0
2022-11-09 14:05:00,158.69,158.8,158.64,158.78,40234.0,158.69,158.8,158.64,158.78,40234.0
2022-11-09 14:10:00,158.78,158.82,158.67,158.75,30072.0,158.78,158.82,158.67,158.75,30072.0
2022-11-09 14:15:00,158.73,158.79,158.68,158.79,34143.0,158.73,158.79,158.68,158.79,34143.0
2022-11-09 14:20:00,158.79,158.83,158.76,158.78,29084.0,158.79,158.83,158.76,158.78,29084.0
2022-11-09 14:25:00,158.78,158.84,158.75,158.78,16639.0,158.78,158.84,158.75,158.78,16639.0
2022-11-09 14:30:00,158.77,158.77,158.59,158.64,49903.0,158.77,158.77,158.59,158.64,49903.0
2022-11-09 14:35:00,158.64,158.65,158.46,158.48,40539.0,158.64,158.65,158.46,158.48,40539.0
2022-11-09 14:40:00,158.48,158.61,158.45,158.6,34968.0,158.48,158.61,158.45,158.6,34968.0
2022-11-09 14:45:00,158.6,158.65,158.52,158.56,17269.0,158.6,158.65,158.52,158.56,17269.0
2022-11-09 14:50:00,158.55,158.62,158.47,158.6,25050.0,158.55,158.62,158.47,158.6,25050.0
2022-11-09 14:55:00,158.6,158.62,158.54,158.61,21193.0,158.6,158.62,158.54,158.61,21193.0
2022-11-09 15:00:00,158.58,158.67,158.56,158.67,26295.0,158.58,158.67,158.56,158.67,26295.0
2022-11-09 15:05:00,158.68,158.88,158.67,158.84,42322.0,158.68,158.88,158.67,158.84,42322.0
2022-11-09 15:10:00,158.82,158.86,158.77,158.79,12549.0,158.82,158.86,158.77,158.79,12549.0
2022-11-09 15:15:00,158.78,158.93,158.77,158.92,59590.0,158.78,158.93,158.77,158.92,59590.0
2022-11-09 15:20:00,158.93,158.95,158.83,158.84,38014.0,158.93,158.95,158.83,158.84,38014.0
2022-11-09 15:25:00,158.84,158.89,158.82,158.86,31200.0,158.84,158.89,158.82,158.86,31200.0
2022-11-09 15:30:00,158.87,158.88,158.77,158.86,42527.0,158.87,158.88,158.77,158.86,42527.0
2022-11-09 15:35:00,158.86,158.91,158.83,158.84,46501.0,158.86,158.91,158.83,158.84,46501.0
2022-11-09 15:40:00,158.82,158.85,158.72,158.72,82115.0,158.82,158.85,158.72,158.72,82115.0
2022-11-09 15:45:00,158.72,158.78,158.65,158.69,88929.0,158.72,158.78,158.65,158.69,88929.0
2022-11-09 15:50:00,158.69,158.76,158.66,158.66,69023.0,158.69,158.76,158.66,158.66,69023.0
2022-11-09 15:55:00,158.66,158.73,158.63,158.66,230118.0,158.66,158.73,158.63,158.66,230118.0
2022-11-10 09:30:00,162.01,162.14,161.86,161.92,209191.0,162.01,162.14,161.86,161.92,209191.0
2022-11-10 09:35:00,161.94,162.09,161.65,161.8,299578.0,161.94,162.09,161.65,161.8,299578.0
2022-11-10 09:40:00,161.82,162.17,161.74,162.07,188764.0,161.82,162.17,161.74,162.07,188764.0
2022-11-10 09:45:00,162.06,162.4,162.06,162.29,295815.0,162.06,162.4,162.06,162.29,295815.0
2022-11-10 09:50:00,162.3,162.45,162.24,162.43,145603.0,162.3,162.45,162.24,162.43,145603.0
2022-11-10 09:55:00,162.43,162.47,162.17,162.34,196289.0,162.43,162.47,162.17,162.34,196289.0
2022-11-10 10:00:00,162.34,162.48,162.31,162.41,307087.0,162.34,162.48,162.31,162.41,307087.0
2022-11-10 10:05:00,162.38,162.79,162.34,162.75,290032.0,162.38,162.79,162.34,162.75,290032.0
2022-11-10 10:10:00,162.77,162.81,162.56,162.56,250116.0,162.77,162.81,162.56,162.56,250116.0
2022-11-10 10:15:00,162.57,162.73,162.52,162.65,415407.0,162.57,162.73,162.52,162.65,415407.0
2022-11-10 10:20:00,162.64,163.19,162.62,163.09,182652.0,162.64,163.19,162.62,163.09,182652.0
2022-11-10 10:25:00,163.11,163.11,162.89,163.0,115455.0,163.11,163.11,162.89,163.0,115455.0
2022-11-10 10:30:00,163.0,163.08,162.82,163.06,50328.0,163.0,163.08,162.82,163.06,50328.0
2022-11-10 10:35:00,163.04,163.08,162.91,163.06,62382.0,163.04,163.08,162.91,163.06,62382.0
2022-11-10 10:40:00,163.05,163.22,163.05,163.09,77773.0,163.05,163.22,163.05,163.09,77773.0
2022-11-10 10:45:00,163.09,163.21,163.05,163.08,68933.0,163.09,163.21,163.05,163.08,68933.0
2022-11-10 10:50:00,163.07,163.08,162.92,162.93,50102.0,163.07,163.08,162.92,162.93,50102.0
2022-11-10 10:55:00,162.94,163.03,162.85,163.0,141537.0,162.94,163.03,162.85,163.0,141537.0
2022-11-10 11:00:00,163.0,163.02,162.85,162.86,32109.0,163.0,163.02,162.85,162.86,32109.0
2022-11-10 11:05:00,162.87,162.98,162.5,162.5,156852.0,162.87,162.98,162.5,162.5,156852.0
2022-11-10 11:10:00,162.49,162.67,162.48,162.65,54098.0,162.49,162.67,162.48,162.65,54098.0
2022-11-10 11:15:00,162.66,162.67,162.32,162.35,57126.0,162.66,162.67,162.32,162.35,57126.0
2022-11-10 11:20:00,162.34,162.61,162.31,162.59,111310.0,162.34,162.61,162.31,162.59,111310.0
2022-11-10 11:25:00,162.58,162.71,162.52,162.7,166852.0,162.58,162.71,162.52,162.7,166852.0
2022-11-10 11:30:00,162.7,162.93,162.68,162.92,66955.0,162.7,162.93,162.68,162.92,66955.0
2022-11-10 11:35:00,162.92,162.97,162.82,162.96,103588.0,162.92,162.97,162.82,162.96,103588.0
2022-11-10 11:40:00,162.97,163.01,162.81,162.81,46869.0,162.97,163.01,162.81,162.81,46869.0
2022-11-10 11:45:00,162.82,162.88,162.76,162.78,33185.0,162.82,162.88,162.76,162.78,33185.0
2022-11-10 11:50:00,162.78,162.92,162.73,162.91,39699.0,162.78,162.92,162.73,162.91,39699.0
2022-11-10 11:55:00,162.91,162.93,162.87,162.91,35568.0,162.91,162.93,162.87,162.91,35568.0
2022-11-10 12:00:00,162.9,162.9,162.71,162.74,88974.0,162.9,162.9,162.71,162.74,88974.0
2022-11-10 12:05:00,162.73,162.84,162.72,162.79,45174.0,162.73,162.84,162.72,162.79,45174.0
2022-11-10 12:10:00,162.76,162.83,162.73,162.82,29925.0,162.76,162.83,162.73,162.82,29925.0
2022-11-10 12:15:00,162.83,162.9,162.81,162.89,49269.0,162.83,162.9,162.81,162.89,49269.0
2022-11-10 12:20:00,162.9,162.9,162.73,162.79,25310.0,162.9,162.9,162.73,162.79,25310.0
2022-11-10 12:25:00,162.81,162.88,162.79,162.87,124767.0,162.81,162.88,162.79,162.87,124767.0
2022-11-10 12:30:00,162.88,162.88,162.61,162.66,106266.0,162.88,162.88,162.61,162.66,106266.0
2022-11-10 12:35:00,162.67,162.73,162.62,162.63,47543.0,162.67,162.73,162.62,162.63,47543.0
2022-11-10 12:40:00,162.63,162.77,162.56,162.76,39645.0,162.63,162.77,162.56,162.76,39645.0
2022-11-10 12:45:00,162.72,162.73,162.62,162.69,18408.0,162.72,162.73,162.62,162.69,18408.0
2022-11-10 12:50:00,162.71,162.78,162.7,162.75,16059.0,162.71,162.78,162.7,162.75,16059.0
2022-11-10 12:55:00,162.74,162.88,162.72,162.75,50378.0,162.74,162.88,162.72,162.75,50378.0
2022-11-10 13:00:00,162.77,162.95,162.76,162.87,75056.0,162.77,162.95,162.76,162.87,75056.0
2022-11-10 13:05:00,162.87,162.94,162.83,162.94,19141.0,162.87,162.94,162.83,162.94,19141.0
2022-11-10 13:10:00,162.96,162.99,162.9,162.97,42110.0,162.96,162.99,162.9,162.97,42110.0
2022-11-10 13:15:00,162.97,162.99,162.86,162.88,20687.0,162.97,162.99,162.86,162.88,20687.0
2022-11-10 13:20:00,162.88,162.89,162.79,162.85,28727.0,162.88,162.89,162.79,162.85,28727.0
2022-11-10 13:25:00,162.86,162.97,162.8,162.95,70573.0,162.86,162.97,162.8,162.95,70573.0
2022-11-10 13:30:00,162.95,163.0,162.9,162.99,55778.0,162.95,163.0,162.9,162.99,55778.0
2022-11-10 13:35:00,162.99,163.03,162.94,162.97,44200.0,162.99,163.03,162.94,162.97,44200.0
2022-11-10 13:40:00,162.97,163.09,162.95,163.09,76629.0,162.97,163.09,162.95,163.09,76629.0
2022-11-10 13:45:00,163.1,163.11,163.01,163.02,19594.0,163.1,163.11,163.01,163.02,19594.0
2022-11-10 13:50:00,163.03,163.03,162.89,162.95,26875.0,163.03,163.03,162.89,162.95,26875.0
2022-11-10 13:55:00,162.95,163.0,162.93,162.98,14824.0,162.95,163.0,162.93,162.98,14824.0
2022-11-10 14:00:00,162.97,163.0,162.93,162.94,30148.0,162.97,163.0,162.93,162.94,30148.0
2022-11-10 14:05:00,162.95,163.02,162.93,163.02,66657.0,162.95,163.02,162.93,163.02,66657.0
2022-11-10 14:10:00,163.02,163.03,162.96,163.01,15431.0,163.02,163.03,162.96,163.01,15431.0
2022-11-10 14:15:00,163.03,163.06,162.95,162.99,234341.0,163.03,163.06,162.95,162.99,234341.0
2022-11-10 14:20:00,163.0,163.04,162.96,163.01,16831.0,163.0,163.04,162.96,163.01,16831.0
2022-11-10 14:25:00,163.0,163.02,162.97,163.0,20853.0,163.0,163.02,162.97,163.0,20853.0
2022-11-10 14:30:00,163.0,163.06,162.98,163.03,17715.0,163.0,163.06,162.98,163.03,17715.0
2022-11-10 14:35:00,163.03,163.17,163.02,163.16,27547.0,163.03,163.17,163.02,163.16,27547.0
2022-11-10 14:40:00,163.17,163.22,163.14,163.18,41354.0,163.17,163.22,163.14,163.18,41354.0
2022-11-10 14:45:00,163.18,163.28,163.16,163.27,29026.0,163.18,163.28,163.16,163.27,29026.0
2022-11-10 14:50:00,163.26,163.34,163.24,163.32,31055.0,163.26,163.34,163.24,163.32,31055.0
2022-11-10 14:55:00,163.31,163.32,163.27,163.29,88913.0,163.31,163.32,163.27,163.29,88913.0
2022-11-10 15:00:00,163.27,163.29,163.21,163.22,21683.0,163.27,163.29,163.21,163.22,21683.0
2022-11-10 15:05:00,163.23,163.24,163.18,163.23,30811.0,163.23,163.24,163.18,163.23,30811.0
2022-11-10 15:10:00,163.24,163.32,163.23,163.29,37721.0,163.24,163.32,163.23,163.29,37721.0
2022-11-10 15:15:00,163.28,163.33,163.21,163.22,35964.0,163.28,163.33,163.21,163.22,35964.0
2022-11-10 15:20:00,163.22,163.24,163.2,163.21,54500.0,163.22,163.24,163.2,163.21,54500.0
2022-11-10 15:25:00,163.21,163.23,163.14,163.21,21450.0,163.21,163.23,163.14,163.21,21450.0
2022-11-10 15:30:00,163.22,163.26,163.15,163.17,44912.0,163.22,163.26,163.15,163.17,44912.0
2022-11-10 15:35:00,163.18,163.31,163.15,163.29,71301.0,163.18,163.31,163.15,163.29,71301.0
2022-11-10 15:40:00,163.29,163.29,163.17,163.22,175644.0,163.29,163.29,163.17,163.22,175644.0
2022-11-10 15:45:00,163.21,163.24,163.18,163.21,109565.0,163.21,163.24,163.18,163.21,109565.0
2022-11-10 15:50:00,163.21,163.36,163.21,163.35,184010.0,163.21,163.36,163.21,163.35,184010.0
2022-11-10 15:55:00,163.34,163.51,163.3,163.45,369142.0,163.34,163.51,163.3,163.45,369142.0
2022-11-11 09:30:00,163.91,164.01,163.75,163.79,128807.0,163.91,164.01,163.75,163.79,128807.0
2022-11-11 09:35:00,163.77,163.9,163.65,163.73,83779.0,163.77,163.9,163.65,163.73,83779.0
2022-11-11 09:40:00,163.73,163.78,163.42,163.54,108049.0,163.73,163.78,163.42,163.54,108049.0
2022-11-11 09:45:00,163.56,163.83,163.56,163.81,50792.0,163.56,163.83,163.56,163.81,50792.0
2022-11-11 09:50:00,163.82,163.89,163.76,163.77,48078.0,163.82,163.89,163.76,163.77,48078.0
2022-11-11 09:55:00,163.78,163.94,163.68,163.88,56484.0,163.78,163.94,163.68,163.88,56484.0
2022-11-11 10:00:00,163.88,164.2,163.47,163.71,164735.0,163.88,164.2,163.47,163.71,164735.0
2022-11-11 10:05:00,163.81,163.94,163.69,163.82,89671.0,163.81,163.94,163.69,163.82,89671.0
2022-11-11 10:10:00,163.82,164.1,163.8,164.06,74215.0,163.82,164.1,163.8,164.06,74215.0
2022-11-11 10:15:00,164.06,164.12,164.01,164.03,25754.0,164.06,164.12,164.01,164.03,25754.0
2022-11-11 10:20:00,164.03,164.16,163.99,164.03,32557.0,164.03,164.16,163.99,164.03,32557.0
2022-11-11 10:25:00,164.04,164.24,164.02,164.2,54348.0,164.04,164.24,164.02,164.2,54348.0
2022-11-11 10:30:00,164.17,164.25,164.13,164.23,25252.0,164.17,164.25,164.13,164.23,25252.0
2022-11-11 10:35:00,164.25,164.25,164.01,164.09,47175.0,164.25,164.25,164.01,164.09,47175.0
2022-11-11 10:40:00,164.06,164.07,163.93,163.99,66916.0,164.06,164.07,163.93,163.99,66916.0
2022-11-11 10:45:00,164.0,164.05,163.94,164.03,44335.0,164.0,164.05,163.94,164.03,44335.0
2022-11-11 10:50:00,164.04,164.16,164.02,164.04,16691.0,164.04,164.16,164.02,164.04,16691.0
2022-11-11 10:55:00,164.05,164.22,164.03,164.17,22073.0,164.05,164.22,164.03,164.17,22073.0
2022-11-11 11:00:00,164.19,164.24,164.14,164.21,16512.0,164.19,164.24,164.14,164.21,16512.0
2022-11-11 11:05:00,164.21,164.29,164.14,164.15,22028.0,164.21,164.29,164.14,164.15,22028.0
2022-11-11 11:10:00,164.14,164.16,163.98,164.01,34191.0,164.14,164.16,163.98,164.01,34191.0
2022-11-11 11:15:00,164.01,164.18,163.96,164.14,46955.0,164.01,164.18,163.96,164.14,46955.0
2022-11-11 11:20:00,164.13,164.23,164.03,164.04,32060.0,164.13,164.23,164.03,164.04,32060.0
2022-11-11 11:25:00,164.05,164.08,163.84,163.84,46455.0,164.05,164.08,163.84,163.84,46455.0
2022-11-11 11:30:00,163.84,163.9,163.8,163.85,42235.0,163.84,163.9,163.8,163.85,42235.0
2022-11-11 11:35:00,163.86,163.95,163.84,163.92,61474.0,163.86,163.95,163.84,163.92,61474.0
2022-11-11 11:40:00,163.94,164.13,163.92,164.04,73034.0,163.94,164.13,163.92,164.04,73034.0
2022-11-11 11:45:00,164.04,164.12,164.01,164.12,12456.0,164.04,164.12,164.01,164.12,12456.0
2022-11-11 11:50:00,164.15,164.26,164.12,164.14,30370.0,164.15,164.26,164.12,164.14,30370.0
2022-11-11 11:55:00,164.15,164.2,164.14,164.16,23599.0,164.15,164.2,164.14,164.16,23599.0
2022-11-11 12:00:00,164.17,164.22,164.14,164.21,23490.0,164.17,164.22,164.14,164.21,23490.0
2022-11-11 12:05:00,164.2,164.22,164.09,164.18,23309.0,164.2,164.22,164.09,164.18,23309.0
2022-11-11 12:10:00,164.17,164.28,164.16,164.2,43047.0,164.17,164.28,164.16,164.2,43047.0
2022-11-11 12:15:00,164.21,164.27,164.19,164.25,38415.0,164.21,164.27,164.19,164.25,38415.0
2022-11-11 12:20:00,164.24,164.26,164.2,164.24,36626.0,164.24,164.26,164.2,164.24,36626.0
2022-11-11 12:25:00,164.24,164.31,164.22,164.28,33159.0,164.24,164.31,164.22,164.28,33159.0
2022-11-11 12:30:00,164.27,164.36,164.22,164.27,61288.0,164.27,164.36,164.22,164.27,61288.0
2022-11-11 12:35:00,164.26,164.34,164.25,164.27,27127.0,164.26,164.34,164.25,164.27,27127.0
2022-11-11 12:40:00,164.25,164.31,164.19,164.31,33825.0,164.25,164.31,164.19,164.31,33825.0
2022-11-11 12:45:00,164.31,164.31,164.21,164.22,44108.0,164.31,164.31,164.21,164.22,44108.0
2022-11-11 12:50:00,164.22,164.33,164.21,164.31,22637.0,164.22,164.33,164.21,164.31,22637.0
2022-11-11 12:55:00,164.32,164.34,164.24,164.25,24975.0,164.32,164.34,164.24,164.25,24975.0
2022-11-11 13:00:00,164.24,164.3,164.24,164.26,45566.0,164.24,164.3,164.24,164.26,45566.0
2022-11-11 13:05:00,164.27,164.37,164.26,164.37,12344.0,164.27,164.37,164.26,164.37,12344.0
2022-11-11 13:10:00,164.39,164.5,164.29,164.29,40764.0,164.39,164.5,164.29,164.29,40764.0
2022-11-11 13:15:00,164.3,164.42,164.3,164.38,11465.0,164.3,164.42,164.3,164.38,11465.0
2022-11-11 13:20:00,164.39,164.41,164.35,164.36,9830.0,164.39,164.41,164.35,164.36,9830.0
2022-11-11 13:25:00,164.38,164.42,164.3,164.4,23262.0,164.38,164.42,164.3,164.4,23262.0
2022-11-11 13:30:00,164.39,164.41,164.26,164.31,34608.0,164.39,164.41,164.26,164.31,34608.0
2022-11-11 13:35:00,164.28,164.3,164.17,164.21,27260.0,164.28,164.3,164.17,164.21,27260.0
2022-11-11 13:40:00,164.24,164.25,164.16,164.19,18670.0,164.24,164.25,164.16,164.19,18670.0
2022-11-11 13:45:00,164.2,164.22,164.12,164.2,16947.0,164.2,164.22,164.12,164.2,16947.0
2022-11-11 13:50:00,164.2,164.24,164.18,164.22,16384.0,164.2,164.24,164.18,164.22,16384.0
2022-11-11 13:55:00,164.24,164.33,164.23,164.33,34439.0,164.24,164.33,164.23,164.33,34439.0
2022-11-11 14:00:00,164.31,164.31,164.22,164.26,21478.0,164.31,164.31,164.22,164.26,21478.0
2022-11-11 14:05:00,164.27,164.35,164.26,164.34,36747.0,164.27,164.35,164.26,164.34,36747.0
2022-11-11 14:10:00,164.35,164.35,164.27,164.3,18633.0,164.35,164.35,164.27,164.3,18633.0
2022-11-11 14:15:00,164.31,164.36,164.29,164.3,26567.0,164.31,164.36,164.29,164.3,26567.0
2022-11-11 14:20:00,164.31,164.38,164.29,164.36,10024.0,164.31,164.38,164.29,164.36,10024.0
2022-11-11 14:25:00,164.36,164.51,164.35,164.51,16065.0,164.36,164.51,164.35,164.51,16065.0
2022-11-11 14:30:00,164.5,164.54,164.48,164.48,7763.0,164.5,164.54,164.48,164.48,7763.0
2022-11-11 14:35:00,164.48,164.5,164.44,164.49,22718.0,164.48,164.5,164.44,164.49,22718.0
2022-11-11 14:40:00,164.5,164.5,164.42,164.45,21222.0,164.5,164.5,164.42,164.45,21222.0
2022-11-11 14:45:00,164.47,164.49,164.39,164.4,34172.0,164.47,164.49,164.39,164.4,34172.0
2022-11-11 14:50:00,164.4,164.52,164.39,164.52,13131.0,164.4,164.52,164.39,164.52,13131.0
2022-11-11 14:55:00,164.5,164.58,164.5,164.58,22828.0,164.5,164.58,164.5,164.58,22828.0
2022-11-11 15:00:00,164.56,164.58,164.36,164.37,27482.0,164.56,164.58,164.36,164.37,27482.0
2022-11-11 15:05:00,164.38,164.44,164.34,164.36,18436.0,164.38,164.44,164.34,164.36,18436.0
2022-11-11 15:10:00,164.36,164.43,164.34,164.41,25424.0,164.36,164.43,164.34,164.41,25424.0
2022-11-11 15:15:00,164.42,164.45,164.39,164.4,27339.0,164.42,164.45,164.39,164.4,27339.0
2022-11-11 15:20:00,164.4,164.46,164.38,164.43,34641.0,164.4,164.46,164.38,164.43,34641.0
2022-11-11 15:25:00,164.42,164.48,164.41,164.45,19526.0,164.42,164.48,164.41,164.45,19526.0
2022-11-11 15:30:00,164.45,164.45,164.35,164.35,44960.0,164.45,164.45,164.35,164.35,44960.0
2022-11-11 15:35:00,164.34,164.44,164.33,164.43,29268.0,164.34,164.44,164.33,164.43,29268.0
2022-11-11 15:40:00,164.42,164.48,164.4,164.48,53139.0,164.42,164.48,164.4,164.48,53139.0
2022-11-11 15:45:00,164.49,164.54,164.48,164.54,111742.0,164.49,164.54,164.48,164.54,111742.0
2022-11-11 15:50:00,164.54,164.58,164.49,164.55,51784.0,164.54,164.58,164.49,164.55,51784.0
2022-11-11 15:55:00,164.55,164.58,164.5,164.54,126568.0,164.55,164.58,164.5,164.54,126568.0
2022-11-14 09:30:00,164.2,164.34,164.15,164.24,129575.0,164.2,164.34,164.15,164.24,129575.0
2022-11-14 09:35:00,164.23,164.51,164.2,164.5,125319.0,164.23,164.51,164.2,164.5,125319.0
2022-11-14 09:40:00,164.5,164.6,164.27,164.31,181474.0,164.5,164.6,164.27,164.31,181474.0
2022-11-14 09:45:00,164.29,164.57,164.28,164.56,83560.0,164.29,164.57,164.28,164.56,83560.0
2022-11-14 09:50:00,164.58,164.62,164.5,164.59,89690.0,164.58,164.62,164.5,164.59,89690.0
2022-11-14 09:55:00,164.61,164.8,164.6,164.68,139788.0,164.61,164.8,164.6,164.68,139788.0
2022-11-14 10:00:00,164.67,164.8,164.62,164.74,132904.0,164.67,164.8,164.62,164.74,132904.0
2022-11-14 10:05:00,164.76,164.84,164.7,164.83,48446.0,164.76,164.84,164.7,164.83,48446.0
2022-11-14 10:10:00,164.86,165.22,164.81,165.21,113302.0,164.86,165.22,164.81,165.21,113302.0
2022-11-14 10:15:00,165.22,165.24,164.91,164.91,82870.0,165.22,165.24,164.91,164.91,82870.0
2022-11-14 10:20:00,164.9,164.93,164.78,164.84,52854.0,164.9,164.93,164.78,164.84,52854.0
2022-11-14 10:25:00,164.83,164.86,164.67,164.81,53508.0,164.83,164.86,164.67,164.81,53508.0
2022-11-14 10:30:00,164.81,164.9,164.74,164.85,54841.0,164.81,164.9,164.74,164.85,54841.0
2022-11-14 10:35:00,164.84,164.87,164.75,164.81,55250.0,164.84,164.87,164.75,164.81,55250.0
2022-11-14 10:40:00,164.79,164.83,164.69,164.72,71793.0,164.79,164.83,164.69,164.72,71793.0
2022-11-14 10:45:00,164.75,164.82,164.69,164.79,68695.0,164.75,164.82,164.69,164.79,68695.0
2022-11-14 10:50:00,164.77,164.87,164.77,164.84,82254.0,164.77,164.87,164.77,164.84,82254.0
2022-11-14 10:55:00,164.84,164.89,164.81,164.87,21285.0,164.84,164.89,164.81,164.87,21285.0
2022-11-14 11:00:00,164.9,164.94,164.74,164.8,162223.0,164.9,164.94,164.74,164.8,162223.0
2022-11-14 11:05:00,164.8,164.86,164.77,164.78,14136.0,164.8,164.86,164.77,164.78,14136.0
2022-11-14 11:10:00,164.79,164.79,164.61,164.63,55511.0,164.79,164.79,164.61,164.63,55511.0
2022-11-14 11:15:00,164.61,164.65,164.43,164.52,96493.0,164.61,164.65,164.43,164.52,96493.0
2022-11-14 11:20:00,164.51,164.58,164.48,164.56,29051.0,164.51,164.58,164.48,164.56,29051.0
2022-11-14 11:25:00,164.57,164.62,164.53,164.57,41423.0,164.57,164.62,164.53,164.57,41423.0
2022-11-14 11:30:00,164.56,164.82,164.54,164.81,72084.0,164.56,164.82,164.54,164.81,72084.0
2022-11-14 11:35:00,164.83,164.88,164.75,164.78,83751.0,164.83,164.88,164.75,164.78,83751.0
2022-11-14 11:40:00,164.77,164.81,164.73,164.78,19567.0,164.77,164.81,164.73,164.78,19567.0
2022-11-14 11:45:00,164.79,164.87,164.78,164.8,38102.0,164.79,164.87,164.78,164.8,38102.0
2022-11-14 11:50:00,164.8,164.86,164.7,164.73,30220.0,164.8,164.86,164.7,164.73,30220.0
2022-11-14 11:55:00,164.72,164.74,164.68,164.72,30810.0,164.72,164.74,164.68,164.72,30810.0
2022-11-14 12:00:00,164.73,164.84,164.72,164.81,31345.0,164.73,164.84,164.72,164.81,31345.0
2022-11-14 12:05:00,164.78,164.79,164.72,164.75,36148.0,164.78,164.79,164.72,164.75,36148.0
2022-11-14 12:10:00,164.76,164.82,164.7,164.77,10268.0,164.76,164.82,164.7,164.77,10268.0
2022-11-14 12:15:00,164.76,164.88,164.76,164.85,15778.0,164.76,164.88,164.76,164.85,15778.0
2022-11-14 12:20:00,164.84,164.92,164.76,164.9,14958.0,164.84,164.92,164.76,164.9,14958.0
2022-11-14 12:25:00,164.9,164.94,164.88,164.91,16432.0,164.9,164.94,164.88,164.91,16432.0
2022-11-14 12:30:00,164.89,164.93,164.86,164.89,24238.0,164.89,164.93,164.86,164.89,24238.0
2022-11-14 12:35:00,164.89,164.99,164.87,164.94,83894.0,164.89,164.99,164.87,164.94,83894.0
2022-11-14 12:40:00,164.92,164.92,164.73,164.76,53869.0,164.92,164.92,164.73,164.76,53869.0
2022-11-14 12:45:00,164.76,164.79,164.73,164.77,11759.0,164.76,164.79,164.73,164.77,11759.0
2022-11-14 12:50:00,164.79,164.85,164.78,164.82,37388.0,164.79,164.85,164.78,164.82,37388.0
2022-11-14 12:55:00,164.82,164.85,164.8,164.83,10893.0,164.82,164.85,164.8,164.83,10893.0
2022-11-14 13:00:00,164.83,164.9,164.82,164.86,15914.0,164.83,164.9,164.82,164.86,15914.0
2022-11-14 13:05:00,164.86,164.87,164.78,164.79,13095.0,164.86,164.87,164.78,164.79,13095.0
2022-11-14 13:10:00,164.79,164.86,164.78,164.82,11860.0,164.79,164.86,164.78,164.82,11860.0
2022-11-14 13:15:00,164.8,164.94,164.8,164.93,37703.0,164.8,164.94,164.8,164.93,37703.0
2022-11-14 13:20:00,164.93,165.03,164.92,165.03,45486.0,164.93,165.03,164.92,165.03,45486.0
2022-11-14 13:25:00,165.03,165.1,164.98,165.08,95102.0,165.03,165.1,164.98,165.08,95102.0
2022-11-14 13:30:00,165.06,165.07,165.0,165.03,13982.0,165.06,165.07,165.0,165.03,13982.0
2022-11-14 13:35:00,165.05,165.05,164.97,164.98,20763.0,165.05,165.05,164.97,164.98,20763.0
2022-11-14 13:40:00,164.98,164.99,164.9,164.92,22224.0,164.98,164.99,164.9,164.92,22224.0
2022-11-14 13:45:00,164.9,164.96,164.89,164.96,26142.0,164.9,164.96,164.89,164.96,26142.0
2022-11-14 13:50:00,164.97,165.04,164.92,165.01,36805.0,164.97,165.04,164.92,165.01,36805.0
2022-11-14 13:55:00,165.01,165.06,165.0,165.06,18107.0,165.01,165.06,165.0,165.06,18107.0
2022-11-14 14:00:00,165.05,165.1,165.05,165.08,27193.0,165.05,165.1,165.05,165.08,27193.0
2022-11-14 14:05:00,165.07,165.12,165.03,165.03,16514.0,165.07,165.12,165.03,165.03,16514.0
2022-11-14 14:10:00,165.03,165.06,165.01,165.04,16486.0,165.03,165.06,165.01,165.04,16486.0
2022-11-14 14:15:00,165.03,165.08,164.97,164.99,43206.0,165.03,165.08,164.97,164.99,43206.0
2022-11-14 14:20:00,164.99,165.06,164.96,165.05,26488.0,164.99,165.06,164.96,165.05,26488.0
2022-11-14 14:25:00,165.03,165.04,164.92,164.98,34759.0,165.03,165.04,164.92,164.98,34759.0
2022-11-14 14:30:00,165.0,165.03,164.88,164.89,26744.0,165.0,165.03,164.88,164.89,26744.0
2022-11-14 14:35:00,164.89,164.99,164.89,164.94,15336.0,164.89,164.99,164.89,164.94,15336.0
2022-11-14 14:40:00,164.93,164.95,164.89,164.93,18189.0,164.93,164.95,164.89,164.93,18189.0
2022-11-14 14:45:00,164.92,164.94,164.88,164.9,75495.0,164.92,164.94,164.88,164.9,75495.0
2022-11-14 14:50:00,164.9,165.0,164.89,164.97,40254.0,164.9,165.0,164.89,164.97,40254.0
2022-11-14 14:55:00,164.97,165.05,164.94,165.05,30975.0,164.97,165.05,164.94,165.05,30975.0
2022-11-14 15:00:00,165.03,165.16,165.03,165.15,62342.0,165.03,165.16,165.03,165.15,62342.0
2022-11-14 15:05:00,165.15,165.16,165.05,165.06,46234.0,165.15,165.16,165.05,165.06,46234.0
2022-11-14 15:10:00,165.06,165.1,164.93,164.96,75070.0,165.06,165.1,164.93,164.96,75070.0
2022-11-14 15:15:00,164.96,165.05,164.95,165.02,32523.0,164.96,165.05,164.95,165.02,32523.0
2022-11-14 15:20:00,165.02,165.06,165.0,165.04,27071.0,165.02,165.06,165.0,165.04,27071.0
2022-11-14 15:25:00,165.01,165.02,164.94,164.95,25286.0,165.01,165.02,164.94,164.95,25286.0
2022-11-14 15:30:00,164.96,164.99,164.94,164.97,41884.0,164.96,164.99,164.94,164.97,41884.0
2022-11-14 15:35:00,164.97,165.0,164.95,164.96,36461.0,164.97,165.0,164.95,164.96,36461.0
2022-11-14 15:40:00,164.95,164.97,164.87,164.88,76339.0,164.95,164.97,164.87,164.88,76339.0
2022-11-14 15:45:00,164.89,165.01,164.88,164.97,75499.0,164.89,165.01,164.88,164.97,75499.0
2022-11-14 15:50:00,164.98,165.03,164.94,164.98,57429.0,164.98,165.03,164.94,164.98,57429.0
2022-11-14 15:55:00,164.99,165.0,164.92,164.93,199103.0,164.99,165.0,164.92,164.93,199103.0
2022-11-15 09:30:00,165.27,165.36,164.83,164.89,283212.0,165.27,165.36,164.83,164.89,283212.0
2022-11-15 09:35:00,164.89,165.05,164.79,164.83,183722.0,164.89,165.05,164.79,164.83,183722.0
2022-11-15 09:40:00,164.85,164.95,164.74,164.88,192012.0,164.85,164.95,164.74,164.88,192012.0
2022-11-15 09:45:00,164.88,164.93,164.58,164.76,196003.0,164.88,164.93,164.58,164.76,196003.0
2022-11-15 09:50:00,164.76,164.89,164.64,164.77,154276.0,164.76,164.89,164.64,164.77,154276.0
2022-11-15 09:55:00,164.78,165.09,164.78,164.93,208820.0,164.78,165.09,164.78,164.93,208820.0
2022-11-15 10:00:00,164.94,164.96,164.75,164.9,162101.0,164.94,164.96,164.75,164.9,162101.0
2022-11-15 10:05:00,164.87,164.96,164.73,164.81,102892.0,164.87,164.96,164.73,164.81,102892.0
2022-11-15 10:10:00,164.8,164.86,164.7,164.74,99905.0,164.8,164.86,164.7,164.74,99905.0
2022-11-15 10:15:00,164.74,164.95,164.73,164.79,83923.0,164.74,164.95,164.73,164.79,83923.0
2022-11-15 10:20:00,164.8,165.04,164.75,164.99,98896.0,164.8,165.04,164.75,164.99,98896.0
2022-11-15 10:25:00,165.0,165.12,164.92,164.93,140011.0,165.0,165.12,164.92,164.93,140011.0
2022-11-15 10:30:00,164.95,165.16,164.85,165.06,173587.0,164.95,165.16,164.85,165.06,173587.0
2022-11-15 10:35:00,165.09,165.13,164.91,164.93,87507.0,165.09,165.13,164.91,164.93,87507.0
2022-11-15 10:40:00,164.93,164.93,164.8,164.84,67248.0,164.93,164.93,164.8,164.84,67248.0
2022-11-15 10:45:00,164.84,164.84,164.62,164.7,71002.0,164.84,164.84,164.62,164.7,71002.0
2022-11-15 10:50:00,164.7,164.82,164.58,164.82,205305.0,164.7,164.82,164.58,164.82,205305.0
2022-11-15 10:55:00,164.81,164.92,164.81,164.86,54512.0,164.81,164.92,164.81,164.86,54512.0
2022-11-15 11:00:00,164.86,165.05,164.8,165.01,118310.0,164.86,165.05,164.8,165.01,118310.0
2022-11-15 11:05:00,165.01,165.22,164.99,165.06,222465.0,165.01,165.22,164.99,165.06,222465.0
2022-11-15 11:10:00,165.05,165.12,164.95,165.02,122150.0,165.05,165.12,164.95,165.02,122150.0
2022-11-15 11:15:00,165.01,165.09,164.91,164.93,52669.0,165.01,165.09,164.91,164.93,52669.0
2022-11-15 11:20:00,164.93,165.03,164.89,164.94,106995.0,164.93,165.03,164.89,164.94,106995.0
2022-11-15 11:25:00,164.93,164.93,164.7,164.72,55525.0,164.93,164.93,164.7,164.72,55525.0
2022-11-15 11:30:00,164.73,164.86,164.72,164.8,112217.0,164.73,164.86,164.72,164.8,112217.0
2022-11-15 11:35:00,164.81,164.82,164.65,164.71,86589.0,164.81,164.82,164.65,164.71,86589.0
2022-11-15 11:40:00,164.7,164.75,164.62,164.67,63944.0,164.7,164.75,164.62,164.67,63944.0
2022-11-15 11:45:00,164.67,164.85,164.67,164.82,74375.0,164.67,164.85,164.67,164.82,74375.0
2022-11-15 11:50:00,164.82,164.9,164.81,164.89,52606.0,164.82,164.9,164.81,164.89,52606.0
2022-11-15 11:55:00,164.89,164.89,164.75,164.78,33812.0,164.89,164.89,164.75,164.78,33812.0
2022-11-15 12:00:00,164.8,164.81,164.56,164.61,75424.0,164.8,164.81,164.56,164.61,75424.0
2022-11-15 12:05:00,164.6,164.69,164.56,164.68,57856.0,164.6,164.69,164.56,164.68,57856.0
2022-11-15 12:10:00,164.68,164.79,164.68,164.73,53348.0,164.68,164.79,164.68,164.73,53348.0
2022-11-15 12:15:00,164.74,164.78,164.68,164.77,24270.0,164.74,164.78,164.68,164.77,24270.0
2022-11-15 12:20:00,164.77,164.82,164.76,164.81,31099.0,164.77,164.82,164.76,164.81,31099.0
2022-11-15 12:25:00,164.81,164.83,164.75,164.77,44244.0,164.81,164.83,164.75,164.77,44244.0
2022-11-15 12:30:00,164.77,164.97,164.73,164.95,109856.0,164.77,164.97,164.73,164.95,109856.0
2022-11-15 12:35:00,164.95,165.03,164.95,164.99,50958.0,164.95,165.03,164.95,164.99,50958.0
2022-11-15 12:40:00,164.99,165.02,164.9,164.94,67697.0,164.99,165.02,164.9,164.94,67697.0
2022-11-15 12:45:00,164.93,165.02,164.88,165.01,39776.0,164.93,165.02,164.88,165.01,39776.0
2022-11-15 12:50:00,165.0,165.02,164.92,164.95,67110.0,165.0,165.02,164.92,164.95,67110.0
2022-11-15 12:55:00,164.94,164.97,164.86,164.97,28230.0,164.94,164.97,164.86,164.97,28230.0
2022-11-15 13:00:00,164.97,164.98,164.88,164.91,29767.0,164.97,164.98,164.88,164.91,29767.0
2022-11-15 13:05:00,164.89,164.89,164.72,164.73,34575.0,164.89,164.89,164.72,164.73,34575.0
2022-11-15 13:10:00,164.74,164.81,164.71,164.77,27422.0,164.74,164.81,164.71,164.77,27422.0
2022-11-15 13:15:00,164.77,164.78,164.66,164.67,24032.0,164.77,164.78,164.66,164.67,24032.0
2022-11-15 13:20:00,164.68,164.84,164.6,164.81,213137.0,164.68,164.84,164.6,164.81,213137.0
2022-11-15 13:25:00,164.85,165.14,164.76,165.14,243313.0,164.85,165.14,164.76,165.14,243313.0
2022-11-15 13:30:00,165.11,165.66,164.77,165.57,177580.0,165.11,165.66,164.77,165.57,177580.0
2022-11-15 13:35:00,165.6,166.17,165.42,166.17,174295.0,165.6,166.17,165.42,166.17,174295.0
2022-11-15 13:40:00,166.19,166.23,165.53,165.55,331407.0,166.19,166.23,165.53,165.55,331407.0
2022-11-15 13:45:00,165.52,165.69,165.45,165.47,158670.0,165.52,165.69,165.45,165.47,158670.0
2022-11-15 13:50:00,165.51,165.6,165.2,165.43,169482.0,165.51,165.6,165.2,165.43,169482.0
2022-11-15 13:55:00,165.44,165.53,165.32,165.48,150675.0,165.44,165.53,165.32,165.48,150675.0
2022-11-15 14:00:00,165.48,165.59,165.24,165.29,159815.0,165.48,165.59,165.24,165.29,159815.0
2022-11-15 14:05:00,165.29,165.48,165.29,165.46,81573.0,165.29,165.48,165.29,165.46,81573.0
2022-11-15 14:10:00,165.47,165.57,165.08,165.18,106918.0,165.47,165.57,165.08,165.18,106918.0
2022-11-15 14:15:00,165.21,165.32,165.0,165.13,101488.0,165.21,165.32,165.0,165.13,101488.0
2022-11-15 14:20:00,165.18,165.37,165.15,165.33,49045.0,165.18,165.37,165.15,165.33,49045.0
2022-11-15 14:25:00,165.32,165.32,165.0,165.1,84817.0,165.32,165.32,165.0,165.1,84817.0
2022-11-15 14:30:00,165.11,165.21,165.04,165.1,49279.0,165.11,165.21,165.04,165.1,49279.0
2022-11-15 14:35:00,165.12,165.3,165.11,165.2,52580.0,165.12,165.3,165.11,165.2,52580.0
2022-11-15 14:40:00,165.2,165.3,165.2,165.28,26191.0,165.2,165.3,165.2,165.28,26191.0
2022-11-15 14:45:00,165.28,165.39,165.26,165.31,49805.0,165.28,165.39,165.26,165.31,49805.0
2022-11-15 14:50:00,165.32,165.45,165.31,165.42,51919.0,165.32,165.45,165.31,165.42,51919.0
2022-11-15 14:55:00,165.44,165.59,165.4,165.55,55575.0,165.44,165.59,165.4,165.55,55575.0
2022-11-15 15:00:00,165.56,165.68,165.52,165.53,65179.0,165.56,165.68,165.52,165.53,65179.0
2022-11-15 15:05:00,165.5,165.53,165.38,165.39,45090.0,165.5,165.53,165.38,165.39,45090.0
2022-11-15 15:10:00,165.4,165.59,165.4,165.54,41006.0,165.4,165.59,165.4,165.54,41006.0
2022-11-15 15:15:00,165.53,165.57,165.44,165.55,121378.0,165.53,165.57,165.44,165.55,121378.0
2022-11-15 15:20:00,165.55,165.55,165.48,165.48,42597.0,165.55,165.55,165.48,165.48,42597.0
2022-11-15 15:25:00,165.49,165.57,165.47,165.54,34913.0,165.49,165.57,165.47,165.54,34913.0
2022-11-15 15:30:00,165.55,165.62,165.49,165.55,32885.0,165.55,165.62,165.49,165.55,32885.0
2022-11-15 15:35:00,165.55,165.65,165.54,165.63,26013.0,165.55,165.65,165.54,165.63,26013.0
2022-11-15 15:40:00,165.61,165.72,165.6,165.67,64682.0,165.61,165.72,165.6,165.67,64682.0
2022-11-15 15:45:00,165.66,165.67,165.59,165.59,73094.0,165.66,165.67,165.59,165.59,73094.0
2022-11-15 15:50:00,165.6,165.6,165.45,165.54,88407.0,165.6,165.6,165.45,165.54,88407.0
2022-11-15 15:55:00,165.55,165.59,165.48,165.55,162432.0,165.55,165.59,165.48,165.55,162432.0
2022-11-16 09:30:00,165.44,165.6,165.35,165.48,157717.0,165.44,165.6,165.35,165.48,157717.0
2022-11-16 09:35:00,165.47,165.47,165.11,165.18,84661.0,165.47,165.47,165.11,165.18,84661.0
2022-11-16 09:40:00,165.2,165.2,165.04,165.09,40073.0,165.2,165.2,165.04,165.09,40073.0
2022-11-16 09:45:00,165.1,165.36,165.1,165.26,37903.0,165.1,165.36,165.1,165.26,37903.0
2022-11-16 09:50:00,165.27,165.31,165.07,165.14,31940.0,165.27,165.31,165.07,165.14,31940.0
2022-11-16 09:55:00,165.18,165.26,165.14,165.22,22835.0,165.18,165.26,165.14,165.22,22835.0
2022-11-16 10:00:00,165.22,165.23,165.03,165.14,140253.0,165.22,165.23,165.03,165.14,140253.0
2022-11-16 10:05:00,165.15,165.24,165.1,165.11,32566.0,165.15,165.24,165.1,165.11,32566.0
2022-11-16 10:10:00,165.15,165.29,165.14,165.22,37602.0,165.15,165.29,165.14,165.22,37602.0
2022-11-16 10:15:00,165.22,165.28,165.15,165.19,53187.0,165.22,165.28,165.15,165.19,53187.0
2022-11-16 10:20:00,165.18,165.24,165.12,165.14,39746.0,165.18,165.24,165.12,165.14,39746.0
2022-11-16 10:25:00,165.14,165.25,165.13,165.21,15113.0,165.14,165.25,165.13,165.21,15113.0
2022-11-16 10:30:00,165.21,165.41,165.21,165.39,69954.0,165.21,165.41,165.21,165.39,69954.0
2022-11-16 10:35:00,165.38,165.53,165.33,165.53,34181.0,165.38,165.53,165.33,165.53,34181.0
2022-11-16 10:40:00,165.55,165.6,165.45,165.48,36175.0,165.55,165.6,165.45,165.48,36175.0
2022-11-16 10:45:00,165.47,165.62,165.45,165.56,46224.0,165.47,165.62,165.45,165.56,46224.0
2022-11-16 10:50:00,165.55,165.6,165.45,165.6,133322.0,165.55,165.6,165.45,165.6,133322.0
2022-11-16 10:55:00,165.58,165.68,165.52,165.66,15256.0,165.58,165.68,165.52,165.66,15256.0
2022-11-16 11:00:00,165.67,165.7,165.62,165.66,52842.0,165.67,165.7,165.62,165.66,52842.0
2022-11-16 11:05:00,165.65,165.71,165.61,165.62,26893.0,165.65,165.71,165.61,165.62,26893.0
2022-11-16 11:10:00,165.63,165.65,165.58,165.61,20378.0,165.63,165.65,165.58,165.61,20378.0
2022-11-16 11:15:00,165.61,165.61,165.48,165.53,51799.0,165.61,165.61,165.48,165.53,51799.0
2022-11-16 11:20:00,165.52,165.54,165.44,165.45,19047.0,165.52,165.54,165.44,165.45,19047.0
2022-11-16 11:25:00,165.46,165.54,165.43,165.44,12417.0,165.46,165.54,165.43,165.44,12417.0
2022-11-16 11:30:00,165.43,165.47,165.35,165.35,11268.0,165.43,165.47,165.35,165.35,11268.0
2022-11-16 11:35:00,165.37,165.37,165.17,165.19,28626.0,165.37,165.37,165.17,165.19,28626.0
2022-11-16 11:40:00,165.19,165.21,165.11,165.11,128990.0,165.19,165.21,165.11,165.11,128990.0
2022-11-16 11:45:00,165.11,165.26,165.11,165.26,114877.0,165.11,165.26,165.11,165.26,114877.0
2022-11-16 11:50:00,165.24,165.25,165.17,165.23,21160.0,165.24,165.25,165.17,165.23,21160.0
2022-11-16 11:55:00,165.2,165.25,165.18,165.19,38995.0,165.2,165.25,165.18,165.19,38995.0
2022-11-16 12:00:00,165.16,165.19,165.07,165.08,30811.0,165.16,165.19,165.07,165.08,30811.0
2022-11-16 12:05:00,165.07,165.13,165.05,165.12,22541.0,165.07,165.13,165.05,165.12,22541.0
2022-11-16 12:10:00,165.1,165.17,165.06,165.16,55558.0,165.1,165.17,165.06,165.16,55558.0
2022-11-16 12:15:00,165.16,165.21,165.16,165.17,19566.0,165.16,165.21,165.16,165.17,19566.0
2022-11-16 12:20:00,165.16,165.21,165.07,165.19,90972.0,165.16,165.21,165.07,165.19,90972.0
2022-11-16 12:25:00,165.18,165.29,165.15,165.29,18543.0,165.18,165.29,165.15,165.29,18543.0
2022-11-16 12:30:00,165.3,165.33,165.26,165.33,21307.0,165.3,165.33,165.26,165.33,21307.0
2022-11-16 12:35:00,165.33,165.38,165.31,165.32,10975.0,165.33,165.38,165.31,165.32,10975.0
2022-11-16 12:40:00,165.32,165.34,165.24,165.25,15249.0,165.32,165.34,165.24,165.25,15249.0
2022-11-16 12:45:00,165.26,165.28,165.17,165.2,13484.0,165.26,165.28,165.17,165.2,13484.0
2022-11-16 12:50:00,165.2,165.25,165.14,165.16,50531.0,165.2,165.25,165.14,165.16,50531.0
2022-11-16 12:55:00,165.18,165.23,165.16,165.19,18946.0,165.18,165.23,165.16,165.19,18946.0
2022-11-16 13:00:00,165.18,165.28,165.13,165.15,33667.0,165.18,165.28,165.13,165.15,33667.0
2022-11-16 13:05:00,165.12,165.16,165.08,165.12,23645.0,165.12,165.16,165.08,165.12,23645.0
2022-11-16 13:10:00,165.15,165.2,165.13,165.16,17338.0,165.15,165.2,165.13,165.16,17338.0
2022-11-16 13:15:00,165.17,165.17,165.04,165.05,11744.0,165.17,165.17,165.04,165.05,11744.0
2022-11-16 13:20:00,165.06,165.07,165.03,165.06,18111.0,165.06,165.07,165.03,165.06,18111.0
2022-11-16 13:25:00,165.03,165.06,164.97,165.01,26923.0,165.03,165.06,164.97,165.01,26923.0
2022-11-16 13:30:00,165.02,165.06,164.84,164.89,35059.0,165.02,165.06,164.84,164.89,35059.0
2022-11-16 13:35:00,164.9,164.91,164.83,164.87,22073.0,164.9,164.91,164.83,164.87,22073.0
2022-11-16 13:40:00,164.88,164.98,164.85,164.97,20862.0,164.88,164.98,164.85,164.97,20862.0
2022-11-16 13:45:00,164.99,165.06,164.98,165.06,27606.0,164.99,165.06,164.98,165.06,27606.0
2022-11-16 13:50:00,165.03,165.08,164.98,165.02,6849.0,165.03,165.08,164.98,165.02,6849.0
2022-11-16 13:55:00,165.01,165.04,164.99,165.02,10504.0,165.01,165.04,164.99,165.02,10504.0
2022-11-16 14:00:00,165.03,165.07,164.97,165.06,15408.0,165.03,165.07,164.97,165.06,15408.0
2022-11-16 14:05:00,165.09,165.09,165.01,165.06,8023.0,165.09,165.09,165.01,165.06,8023.0
2022-11-16 14:10:00,165.06,165.1,165.04,165.09,8735.0,165.06,165.1,165.04,165.09,8735.0
2022-11-16 14:15:00,165.08,165.08,165.04,165.08,5458.0,165.08,165.08,165.04,165.08,5458.0
2022-11-16 14:20:00,165.05,165.12,165.05,165.11,11209.0,165.05,165.12,165.05,165.11,11209.0
2022-11-16 14:25:00,165.1,165.14,165.1,165.14,4323.0,165.1,165.14,165.1,165.14,4323.0
2022-11-16 14:30:00,165.15,165.15,165.07,165.08,12917.0,165.15,165.15,165.07,165.08,12917.0
2022-11-16 14:35:00,165.07,165.24,165.01,165.17,21698.0,165.07,165.24,165.01,165.17,21698.0
2022-11-16 14:40:00,165.18,165.19,165.1,165.12,28771.0,165.18,165.19,165.1,165.12,28771.0
2022-11-16 14:45:00,165.12,165.13,165.05,165.09,11123.0,165.12,165.13,165.05,165.09,11123.0
2022-11-16 14:50:00,165.08,165.16,165.08,165.13,7884.0,165.08,165.16,165.08,165.13,7884.0
2022-11-16 14:55:00,165.13,165.18,165.09,165.18,8497.0,165.13,165.18,165.09,165.18,8497.0
2022-11-16 15:00:00,165.14,165.2,165.09,165.09,21251.0,165.14,165.2,165.09,165.09,21251.0
2022-11-16 15:05:00,165.1,165.12,165.04,165.06,9345.0,165.1,165.12,165.04,165.06,9345.0
2022-11-16 15:10:00,165.07,165.09,165.04,165.04,20125.0,165.07,165.09,165.04,165.04,20125.0
2022-11-16 15:15:00,165.05,165.09,165.03,165.06,20265.0,165.05,165.09,165.03,165.06,20265.0
2022-11-16 15:20:00,165.07,165.23,165.07,165.22,17914.0,165.07,165.23,165.07,165.22,17914.0
2022-11-16 15:25:00,165.23,165.3,165.23,165.29,24584.0,165.23,165.3,165.23,165.29,24584.0
2022-11-16 15:30:00,165.3,165.31,165.22,165.24,23280.0,165.3,165.31,165.22,165.24,23280.0
2022-11-16 15:35:00,165.25,165.29,165.25,165.28,18958.0,165.25,165.29,165.25,165.28,18958.0
2022-11-16 15:40:00,165.25,165.29,165.23,165.27,71982.0,165.25,165.29,165.23,165.27,71982.0
2022-11-16 15:45:00,165.27,165.28,165.17,165.18,20325.0,165.27,165.28,165.17,165.18,20325.0
2022-11-16 15:50:00,165.19,165.21,165.13,165.14,54837.0,165.19,165.21,165.13,165.14,54837.0
2022-11-16 15:55:00,165.13,165.16,165.1,165.16,76647.0,165.13,165.16,165.1,165.16,76647.0
2022-11-17 09:30:00,163.78,163.87,163.67,163.8,112280.0,163.78,163.87,163.67,163.8,112280.0
2022-11-17 09:35:00,163.76,163.83,163.68,163.77,57303.0,163.76,163.83,163.68,163.77,57303.0
2022-11-17 09:40:00,163.77,163.89,163.73,163.81,27511.0,163.77,163.89,163.73,163.81,27511.0
2022-11-17 09:45:00,163.8,163.88,163.72,163.88,38796.0,163.8,163.88,163.72,163.88,38796.0
2022-11-17 09:50:00,163.85,163.92,163.72,163.76,21702.0,163.85,163.92,163.72,163.76,21702.0
2022-11-17 09:55:00,163.79,163.81,163.69,163.78,23842.0,163.79,163.81,163.69,163.78,23842.0
2022-11-17 10:00:00,163.79,163.82,163.68,163.79,38871.0,163.79,163.82,163.68,163.79,38871.0
2022-11-17 10:05:00,163.79,163.91,163.75,163.84,16647.0,163.79,163.91,163.75,163.84,16647.0
2022-11-17 10:10:00,163.84,163.9,163.77,163.81,20407.0,163.84,163.9,163.77,163.81,20407.0
2022-11-17 10:15:00,163.83,163.99,163.81,163.99,40742.0,163.83,163.99,163.81,163.99,40742.0
2022-11-17 10:20:00,163.98,164.01,163.9,163.9,16032.0,163.98,164.01,163.9,163.9,16032.0
2022-11-17 10:25:00,163.94,164.11,163.93,164.04,30003.0,163.94,164.11,163.93,164.04,30003.0
2022-11-17 10:30:00,164.03,164.03,163.8,163.81,91676.0,164.03,164.03,163.8,163.81,91676.0
2022-11-17 10:35:00,163.81,163.85,163.71,163.72,112228.0,163.81,163.85,163.71,163.72,112228.0
2022-11-17 10:40:00,163.72,163.8,163.69,163.79,120506.0,163.72,163.8,163.69,163.79,120506.0
2022-11-17 10:45:00,163.79,163.8,163.69,163.72,120574.0,163.79,163.8,163.69,163.72,120574.0
2022-11-17 10:50:00,163.71,163.89,163.68,163.84,126576.0,163.71,163.89,163.68,163.84,126576.0
2022-11-17 10:55:00,163.85,163.88,163.76,163.86,123972.0,163.85,163.88,163.76,163.86,123972.0
2022-11-17 11:00:00,163.86,163.88,163.78,163.79,42844.0,163.86,163.88,163.78,163.79,42844.0
2022-11-17 11:05:00,163.79,163.84,163.71,163.74,48572.0,163.79,163.84,163.71,163.74,48572.0
2022-11-17 11:10:00,163.73,163.82,163.69,163.81,11309.0,163.73,163.82,163.69,163.81,11309.0
2022-11-17 11:15:00,163.8,163.81,163.72,163.74,10441.0,163.8,163.81,163.72,163.74,10441.0
2022-11-17 11:20:00,163.72,163.82,163.69,163.8,14888.0,163.72,163.82,163.69,163.8,14888.0
2022-11-17 11:25:00,163.8,163.82,163.75,163.76,21965.0,163.8,163.82,163.75,163.76,21965.0
2022-11-17 11:30:00,163.73,163.74,163.51,163.59,22781.0,163.73,163.74,163.51,163.59,22781.0
2022-11-17 11:35:00,163.59,163.67,163.59,163.67,21834.0,163.59,163.67,163.59,163.67,21834.0
2022-11-17 11:40:00,163.67,163.7,163.64,163.68,8874.0,163.67,163.7,163.64,163.68,8874.0
2022-11-17 11:45:00,163.67,163.68,163.46,163.49,21754.0,163.67,163.68,163.46,163.49,21754.0
2022-11-17 11:50:00,163.5,163.53,163.4,163.44,18741.0,163.5,163.53,163.4,163.44,18741.0
2022-11-17 11:55:00,163.44,163.68,163.43,163.64,20538.0,163.44,163.68,163.43,163.64,20538.0
2022-11-17 12:00:00,163.65,163.73,163.63,163.73,24177.0,163.65,163.73,163.63,163.73,24177.0
2022-11-17 12:05:00,163.73,163.77,163.67,163.67,25438.0,163.73,163.77,163.67,163.67,25438.0
2022-11-17 12:10:00,163.69,163.74,163.67,163.73,16097.0,163.69,163.74,163.67,163.73,16097.0
2022-11-17 12:15:00,163.73,163.75,163.66,163.66,11786.0,163.73,163.75,163.66,163.66,11786.0
2022-11-17 12:20:00,163.66,163.72,163.65,163.71,13945.0,163.66,163.72,163.65,163.71,13945.0
2022-11-17 12:25:00,163.7,163.71,163.67,163.68,8025.0,163.7,163.71,163.67,163.68,8025.0
2022-11-17 12:30:00,163.67,163.72,163.65,163.72,171732.0,163.67,163.72,163.65,163.72,171732.0
2022-11-17 12:35:00,163.72,163.78,163.71,163.73,22533.0,163.72,163.78,163.71,163.73,22533.0
2022-11-17 12:40:00,163.73,163.77,163.71,163.75,14355.0,163.73,163.77,163.71,163.75,14355.0
2022-11-17 12:45:00,163.77,163.89,163.76,163.87,21764.0,163.77,163.89,163.76,163.87,21764.0
2022-11-17 12:50:00,163.87,163.94,163.86,163.91,50897.0,163.87,163.94,163.86,163.91,50897.0
2022-11-17 12:55:00,163.91,163.93,163.86,163.87,26009.0,163.91,163.93,163.86,163.87,26009.0
2022-11-17 13:00:00,163.88,163.92,163.81,163.84,18628.0,163.88,163.92,163.81,163.84,18628.0
2022-11-17 13:05:00,163.84,163.88,163.82,163.88,12337.0,163.84,163.88,163.82,163.88,12337.0
2022-11-17 13:10:00,163.87,163.93,163.86,163.9,18190.0,163.87,163.93,163.86,163.9,18190.0
2022-11-17 13:15:00,163.87,163.95,163.83,163.92,15454.0,163.87,163.95,163.83,163.92,15454.0
2022-11-17 13:20:00,163.92,163.96,163.88,163.9,12650.0,163.92,163.96,163.88,163.9,12650.0
2022-11-17 13:25:00,163.89,163.97,163.88,163.92,18627.0,163.89,163.97,163.88,163.92,18627.0
2022-11-17 13:30:00,163.93,163.97,163.89,163.96,15777.0,163.93,163.97,163.89,163.96,15777.0
2022-11-17 13:35:00,163.96,164.08,163.95,164.06,29968.0,163.96,164.08,163.95,164.06,29968.0
2022-11-17 13:40:00,164.06,164.08,164.02,164.04,16770.0,164.06,164.08,164.02,164.04,16770.0
2022-11-17 13:45:00,164.03,164.04,163.93,163.93,15215.0,164.03,164.04,163.93,163.93,15215.0
2022-11-17 13:50:00,163.92,163.92,163.85,163.89,16376.0,163.92,163.92,163.85,163.89,16376.0
2022-11-17 13:55:00,163.88,163.96,163.88,163.93,6884.0,163.88,163.96,163.88,163.93,6884.0
2022-11-17 14:00:00,163.94,164.03,163.9,164.02,30254.0,163.94,164.03,163.9,164.02,30254.0
2022-11-17 14:05:00,164.02,164.03,164.01,164.02,197924.0,164.02,164.03,164.01,164.02,197924.0
2022-11-17 14:10:00,164.02,164.04,163.94,164.0,24733.0,164.02,164.04,163.94,164.0,24733.0
2022-11-17 14:15:00,163.99,163.99,163.94,163.94,12005.0,163.99,163.99,163.94,163.94,12005.0
2022-11-17 14:20:00,163.95,163.98,163.88,163.97,19329.0,163.95,163.98,163.88,163.97,19329.0
2022-11-17 14:25:00,163.96,164.01,163.95,163.97,13489.0,163.96,164.01,163.95,163.97,13489.0
2022-11-17 14:30:00,163.97,164.03,163.97,164.03,28589.0,163.97,164.03,163.97,164.03,28589.0
2022-11-17 14:35:00,164.04,164.05,163.94,163.97,43807.0,164.04,164.05,163.94,163.97,43807.0
2022-11-17 14:40:00,163.97,163.97,163.89,163.89,13659.0,163.97,163.97,163.89,163.89,13659.0
2022-11-17 14:45:00,163.88,163.95,163.85,163.95,27016.0,163.88,163.95,163.85,163.95,27016.0
2022-11-17 14:50:00,163.94,163.96,163.9,163.94,26188.0,163.94,163.96,163.9,163.94,26188.0
2022-11-17 14:55:00,163.95,163.97,163.91,163.93,25935.0,163.95,163.97,163.91,163.93,25935.0
2022-11-17 15:00:00,163.93,163.94,163.84,163.89,17705.0,163.93,163.94,163.84,163.89,17705.0
2022-11-17 15:05:00,163.9,163.98,163.89,163.93,85674.0,163.9,163.98,163.89,163.93,85674.0
2022-11-17 15:10:00,163.92,163.95,163.86,163.87,24613.0,163.92,163.95,163.86,163.87,24613.0
2022-11-17 15:15:00,163.87,163.87,163.81,163.84,31138.0,163.87,163.87,163.81,163.84,31138.0
2022-11-17 15:20:00,163.85,163.88,163.82,163.84,24315.0,163.85,163.88,163.82,163.84,24315.0
2022-11-17 15:25:00,163.83,163.87,163.81,163.85,14019.0,163.83,163.87,163.81,163.85,14019.0
2022-11-17 15:30:00,163.85,163.89,163.84,163.85,43572.0,163.85,163.89,163.84,163.85,43572.0
2022-11-17 15:35:00,163.84,163.9,163.83,163.9,38272.0,163.84,163.9,163.83,163.9,38272.0
2022-11-17 15:40:00,163.91,163.93,163.87,163.88,29045.0,163.91,163.93,163.87,163.88,29045.0
2022-11-17 15:45:00,163.88,163.95,163.87,163.94,51184.0,163.88,163.95,163.87,163.94,51184.0
2022-11-17 15:50:00,163.94,163.96,163.88,163.9,76069.0,163.94,163.96,163.88,163.9,76069.0
2022-11-17 15:55:00,163.9,163.97,163.89,163.95,146835.0,163.9,163.97,163.89,163.95,146835.0
2022-11-18 09:30:00,163.41,163.55,163.25,163.26,156777.0,163.41,163.55,163.25,163.26,156777.0
2022-11-18 09:35:00,163.26,163.56,163.26,163.43,173608.0,163.26,163.56,163.26,163.43,173608.0
2022-11-18 09:40:00,163.43,163.45,163.25,163.3,25792.0,163.43,163.45,163.25,163.3,25792.0
2022-11-18 09:45:00,163.29,163.36,163.05,163.07,55993.0,163.29,163.36,163.05,163.07,55993.0
2022-11-18 09:50:00,163.07,163.12,162.88,163.1,53756.0,163.07,163.12,162.88,163.1,53756.0
2022-11-18 09:55:00,163.09,163.27,163.05,163.25,86379.0,163.09,163.27,163.05,163.25,86379.0
2022-11-18 10:00:00,163.25,163.26,163.07,163.16,42280.0,163.25,163.26,163.07,163.16,42280.0
2022-11-18 10:05:00,163.14,163.24,163.01,163.24,47540.0,163.14,163.24,163.01,163.24,47540.0
2022-11-18 10:10:00,163.19,163.31,163.19,163.31,15346.0,163.19,163.31,163.19,163.31,15346.0
2022-11-18 10:15:00,163.3,163.47,163.21,163.38,30838.0,163.3,163.47,163.21,163.38,30838.0
2022-11-18 10:20:00,163.39,163.45,163.34,163.38,22064.0,163.39,163.45,163.34,163.38,22064.0
2022-11-18 10:25:00,163.41,163.54,163.33,163.49,67272.0,163.41,163.54,163.33,163.49,67272.0
2022-11-18 10:30:00,163.47,163.5,163.39,163.43,21455.0,163.47,163.5,163.39,163.43,21455.0
2022-11-18 10:35:00,163.43,163.5,163.39,163.45,21917.0,163.43,163.5,163.39,163.45,21917.0
2022-11-18 10:40:00,163.44,163.46,163.37,163.38,15759.0,163.44,163.46,163.37,163.38,15759.0
2022-11-18 10:45:00,163.36,163.51,163.36,163.5,19838.0,163.36,163.51,163.36,163.5,19838.0
2022-11-18 10:50:00,163.52,163.68,163.48,163.67,35236.0,163.52,163.68,163.48,163.67,35236.0
2022-11-18 10:55:00,163.67,163.69,163.54,163.59,48430.0,163.67,163.69,163.54,163.59,48430.0
2022-11-18 11:00:00,163.58,163.6,163.5,163.54,25708.0,163.58,163.6,163.5,163.54,25708.0
2022-11-18 11:05:00,163.53,163.56,163.48,163.54,14286.0,163.53,163.56,163.48,163.54,14286.0
2022-11-18 11:10:00,163.55,163.6,163.53,163.6,10869.0,163.55,163.6,163.53,163.6,10869.0
2022-11-18 11:15:00,163.61,163.63,163.54,163.61,27086.0,163.61,163.63,163.54,163.61,27086.0
2022-11-18 11:20:00,163.63,163.64,163.56,163.6,10084.0,163.63,163.64,163.56,163.6,10084.0
2022-11-18 11:25:00,163.6,163.6,163.52,163.52,6499.0,163.6,163.6,163.52,163.52,6499.0
2022-11-18 11:30:00,163.52,163.56,163.42,163.42,14535.0,163.52,163.56,163.42,163.42,14535.0
2022-11-18 11:35:00,163.43,163.45,163.36,163.38,16781.0,163.43,163.45,163.36,163.38,16781.0
2022-11-18 11:40:00,163.38,163.42,163.35,163.36,38804.0,163.38,163.42,163.35,163.36,38804.0
2022-11-18 11:45:00,163.36,163.38,163.18,163.22,35053.0,163.36,163.38,163.18,163.22,35053.0
2022-11-18 11:50:00,163.22,163.34,163.22,163.32,19337.0,163.22,163.34,163.22,163.32,19337.0
2022-11-18 11:55:00,163.31,163.32,163.25,163.28,10684.0,163.31,163.32,163.25,163.28,10684.0
2022-11-18 12:00:00,163.29,163.34,163.29,163.34,15087.0,163.29,163.34,163.29,163.34,15087.0
2022-11-18 12:05:00,163.36,163.36,163.22,163.25,13219.0,163.36,163.36,163.22,163.25,13219.0
2022-11-18 12:10:00,163.25,163.26,163.21,163.22,9659.0,163.25,163.26,163.21,163.22,9659.0
2022-11-18 12:15:00,163.21,163.21,162.97,162.99,36149.0,163.21,163.21,162.97,162.99,36149.0
2022-11-18 12:20:00,162.98,162.99,162.92,162.97,40371.0,162.98,162.99,162.92,162.97,40371.0
2022-11-18 12:25:00,162.96,163.07,162.96,163.07,14288.0,162.96,163.07,162.96,163.07,14288.0
2022-11-18 12:30:00,163.06,163.11,163.02,163.09,20068.0,163.06,163.11,163.02,163.09,20068.0
2022-11-18 12:35:00,163.11,163.18,163.09,163.16,15847.0,163.11,163.18,163.09,163.16,15847.0
2022-11-18 12:40:00,163.17,163.17,163.1,163.1,6616.0,163.17,163.17,163.1,163.1,6616.0
2022-11-18 12:45:00,163.11,163.12,163.06,163.12,7746.0,163.11,163.12,163.06,163.12,7746.0
2022-11-18 12:50:00,163.12,163.15,163.05,163.06,11065.0,163.12,163.15,163.05,163.06,11065.0
2022-11-18 12:55:00,163.05,163.06,163.0,163.03,24304.0,163.05,163.06,163.0,163.03,24304.0
2022-11-18 13:00:00,163.04,163.04,162.95,163.0,25080.0,163.04,163.04,162.95,163.0,25080.0
2022-11-18 13:05:00,163.0,163.11,163.0,163.1,13442.0,163.0,163.11,163.0,163.1,13442.0
2022-11-18 13:10:00,163.1,163.12,163.06,163.07,27395.0,163.1,163.12,163.06,163.07,27395.0
2022-11-18 13:15:00,163.07,163.13,163.05,163.12,7123.0,163.07,163.13,163.05,163.12,7123.0
2022-11-18 13:20:00,163.12,163.17,163.06,163.16,6105.0,163.12,163.17,163.06,163.16,6105.0
2022-11-18 13:25:00,163.16,163.18,163.09,163.16,18553.0,163.16,163.18,163.09,163.16,18553.0
2022-11-18 13:30:00,163.16,163.16,163.03,163.06,12613.0,163.16,163.16,163.03,163.06,12613.0
2022-11-18 13:35:00,163.05,163.06,162.96,162.99,15298.0,163.05,163.06,162.96,162.99,15298.0
2022-11-18 13:40:00,163.0,163.01,162.93,162.95,15757.0,163.0,163.01,162.93,162.95,15757.0
2022-11-18 13:45:00,162.94,162.96,162.91,162.91,7261.0,162.94,162.96,162.91,162.91,7261.0
2022-11-18 13:50:00,162.9,162.93,162.83,162.86,18962.0,162.9,162.93,162.83,162.86,18962.0
2022-11-18 13:55:00,162.87,162.87,162.82,162.82,5719.0,162.87,162.87,162.82,162.82,5719.0
2022-11-18 14:00:00,162.82,162.88,162.81,162.83,10154.0,162.82,162.88,162.81,162.83,10154.0
2022-11-18 14:05:00,162.82,162.83,162.77,162.78,21761.0,162.82,162.83,162.77,162.78,21761.0
2022-11-18 14:10:00,162.78,162.78,162.72,162.76,11898.0,162.78,162.78,162.72,162.76,11898.0
2022-11-18 14:15:00,162.78,162.81,162.74,162.75,20569.0,162.78,162.81,162.74,162.75,20569.0
2022-11-18 14:20:00,162.78,162.83,162.77,162.81,9126.0,162.78,162.83,162.77,162.81,9126.0
2022-11-18 14:25:00,162.81,162.86,162.78,162.84,25715.0,162.81,162.86,162.78,162.84,25715.0
2022-11-18 14:30:00,162.81,162.84,162.75,162.75,32480.0,162.81,162.84,162.75,162.75,32480.0
2022-11-18 14:35:00,162.76,162.77,162.68,162.71,10178.0,162.76,162.77,162.68,162.71,10178.0
2022-11-18 14:40:00,162.71,162.76,162.7,162.71,22485.0,162.71,162.76,162.7,162.71,22485.0
2022-11-18 14:45:00,162.71,162.79,162.69,162.76,12428.0,162.71,162.79,162.69,162.76,12428.0
2022-11-18 14:50:00,162.77,162.79,162.76,162.78,12765.0,162.77,162.79,162.76,162.78,12765.0
2022-11-18 14:55:00,162.78,162.79,162.76,162.76,21456.0,162.78,162.79,162.76,162.76,21456.0
2022-11-18 15:00:00,162.76,162.78,162.69,162.77,25339.0,162.76,162.78,162.69,162.77,25339.0
2022-11-18 15:05:00,162.77,162.86,162.76,162.86,12467.0,162.77,162.86,162.76,162.86,12467.0
2022-11-18 15:10:00,162.85,162.89,162.84,162.85,5564.0,162.85,162.89,162.84,162.85,5564.0
2022-11-18 15:15:00,162.85,162.86,162.8,162.81,25454.0,162.85,162.86,162.8,162.81,25454.0
2022-11-18 15:20:00,162.82,162.83,162.74,162.8,37644.0,162.82,162.83,162.74,162.8,37644.0
2022-11-18 15:25:00,162.77,162.87,162.75,162.84,76105.0,162.77,162.87,162.75,162.84,76105.0
2022-11-18 15:30:00,162.84,162.84,162.76,162.79,30596.0,162.84,162.84,162.76,162.79,30596.0
2022-11-18 15:35:00,162.79,162.9,162.78,162.9,18984.0,162.79,162.9,162.78,162.9,18984.0
2022-11-18 15:40:00,162.9,162.9,162.84,162.88,50589.0,162.9,162.9,162.84,162.88,50589.0
2022-11-18 15:45:00,162.87,162.89,162.82,162.88,69829.0,162.87,162.89,162.82,162.88,69829.0
2022-11-18 15:50:00,162.87,162.88,162.76,162.78,120349.0,162.87,162.88,162.76,162.78,120349.0
2022-11-18 15:55:00,162.78,162.8,162.72,162.77,172147.0,162.78,162.8,162.72,162.77,172147.0
2022-11-21 09:30:00,162.44,162.5,162.25,162.3,116389.0,162.44,162.5,162.25,162.3,116389.0
2022-11-21 09:35:00,162.28,162.29,162.07,162.15,232513.0,162.28,162.29,162.07,162.15,232513.0
2022-11-21 09:40:00,162.14,162.22,162.02,162.03,123702.0,162.14,162.22,162.02,162.03,123702.0
2022-11-21 09:45:00,162.03,162.23,161.97,162.23,75893.0,162.03,162.23,161.97,162.23,75893.0
2022-11-21 09:50:00,162.23,162.25,162.08,162.09,50186.0,162.23,162.25,162.08,162.09,50186.0
2022-11-21 09:55:00,162.12,162.16,162.05,162.11,65696.0,162.12,162.16,162.05,162.11,65696.0
2022-11-21 10:00:00,162.12,162.16,161.86,161.86,90648.0,162.12,162.16,161.86,161.86,90648.0
2022-11-21 10:05:00,161.89,161.89,161.61,161.78,122699.0,161.89,161.89,161.61,161.78,122699.0
2022-11-21 10:10:00,161.77,161.84,161.67,161.69,54440.0,161.77,161.84,161.67,161.69,54440.0
2022-11-21 10:15:00,161.67,161.78,161.65,161.78,19691.0,161.67,161.78,161.65,161.78,19691.0
2022-11-21 10:20:00,161.76,161.76,161.62,161.62,31033.0,161.76,161.76,161.62,161.62,31033.0
2022-11-21 10:25:00,161.62,161.71,161.61,161.7,34277.0,161.62,161.71,161.61,161.7,34277.0
2022-11-21 10:30:00,161.67,161.82,161.62,161.62,37034.0,161.67,161.82,161.62,161.62,37034.0
2022-11-21 10:35:00,161.63,161.77,161.63,161.72,32273.0,161.63,161.77,161.63,161.72,32273.0
2022-11-21 10:40:00,161.72,161.83,161.68,161.81,74695.0,161.72,161.83,161.68,161.81,74695.0
2022-11-21 10:45:00,161.84,161.85,161.72,161.73,40464.0,161.84,161.85,161.72,161.73,40464.0
2022-11-21 10:50:00,161.72,161.73,161.63,161.64,15885.0,161.72,161.73,161.63,161.64,15885.0
2022-11-21 10:55:00,161.63,161.72,161.63,161.68,22808.0,161.63,161.72,161.63,161.68,22808.0
2022-11-21 11:00:00,161.67,161.68,161.56,161.6,22516.0,161.67,161.68,161.56,161.6,22516.0
2022-11-21 11:05:00,161.59,161.65,161.46,161.47,28081.0,161.59,161.65,161.46,161.47,28081.0
2022-11-21 11:10:00,161.45,161.57,161.45,161.56,14648.0,161.45,161.57,161.45,161.56,14648.0
2022-11-21 11:15:00,161.56,161.56,161.47,161.47,14553.0,161.56,161.56,161.47,161.47,14553.0
2022-11-21 11:20:00,161.45,161.52,161.43,161.43,163341.0,161.45,161.52,161.43,161.43,163341.0
2022-11-21 11:25:00,161.44,161.46,161.38,161.46,43057.0,161.44,161.46,161.38,161.46,43057.0
2022-11-21 11:30:00,161.44,161.49,161.39,161.42,39832.0,161.44,161.49,161.39,161.42,39832.0
2022-11-21 11:35:00,161.43,161.5,161.42,161.47,31748.0,161.43,161.5,161.42,161.47,31748.0
2022-11-21 11:40:00,161.46,161.49,161.42,161.45,17550.0,161.46,161.49,161.42,161.45,17550.0
2022-11-21 11:45:00,161.44,161.46,161.39,161.41,48213.0,161.44,161.46,161.39,161.41,48213.0
2022-11-21 11:50:00,161.43,161.43,161.34,161.37,17990.0,161.43,161.43,161.34,161.37,17990.0
2022-11-21 11:55:00,161.36,161.38,161.28,161.35,18020.0,161.36,161.38,161.28,161.35,18020.0
2022-11-21 12:00:00,161.33,161.59,161.32,161.59,26175.0,161.33,161.59,161.32,161.59,26175.0
2022-11-21 12:05:00,161.59,161.67,161.59,161.66,29733.0,161.59,161.67,161.59,161.66,29733.0
2022-11-21 12:10:00,161.69,161.69,161.62,161.62,6096.0,161.69,161.69,161.62,161.62,6096.0
2022-11-21 12:15:00,161.64,161.68,161.57,161.58,30074.0,161.64,161.68,161.57,161.58,30074.0
2022-11-21 12:20:00,161.56,161.6,161.52,161.55,13512.0,161.56,161.6,161.52,161.55,13512.0
2022-11-21 12:25:00,161.55,161.65,161.55,161.58,10949.0,161.55,161.65,161.55,161.58,10949.0
2022-11-21 12:30:00,161.6,161.72,161.58,161.7,15589.0,161.6,161.72,161.58,161.7,15589.0
2022-11-21 12:35:00,161.7,161.73,161.67,161.68,12594.0,161.7,161.73,161.67,161.68,12594.0
2022-11-21 12:40:00,161.68,161.72,161.68,161.71,9040.0,161.68,161.72,161.68,161.71,9040.0
2022-11-21 12:45:00,161.71,161.75,161.69,161.7,13283.0,161.71,161.75,161.69,161.7,13283.0
2022-11-21 12:50:00,161.7,161.74,161.67,161.7,127824.0,161.7,161.74,161.67,161.7,127824.0
2022-11-21 12:55:00,161.69,161.73,161.66,161.67,74589.0,161.69,161.73,161.66,161.67,74589.0
2022-11-21 13:00:00,161.68,161.78,161.63,161.76,57173.0,161.68,161.78,161.63,161.76,57173.0
2022-11-21 13:05:00,161.77,161.87,161.77,161.87,18693.0,161.77,161.87,161.77,161.87,18693.0
2022-11-21 13:10:00,161.87,161.95,161.87,161.93,26498.0,161.87,161.95,161.87,161.93,26498.0
2022-11-21 13:15:00,161.92,161.94,161.87,161.88,18463.0,161.92,161.94,161.87,161.88,18463.0
2022-11-21 13:20:00,161.89,161.92,161.77,161.78,23676.0,161.89,161.92,161.77,161.78,23676.0
2022-11-21 13:25:00,161.78,161.85,161.76,161.82,16664.0,161.78,161.85,161.76,161.82,16664.0
2022-11-21 13:30:00,161.8,161.87,161.8,161.84,11050.0,161.8,161.87,161.8,161.84,11050.0
2022-11-21 13:35:00,161.85,161.9,161.82,161.87,36184.0,161.85,161.9,161.82,161.87,36184.0
2022-11-21 13:40:00,161.84,161.85,161.77,161.78,23534.0,161.84,161.85,161.77,161.78,23534.0
2022-11-21 13:45:00,161.77,161.79,161.72,161.74,12349.0,161.77,161.79,161.72,161.74,12349.0
2022-11-21 13:50:00,161.74,161.78,161.73,161.76,9196.0,161.74,161.78,161.73,161.76,9196.0
2022-11-21 13:55:00,161.75,161.76,161.72,161.73,18438.0,161.75,161.76,161.72,161.73,18438.0
2022-11-21 14:00:00,161.73,161.82,161.73,161.81,15533.0,161.73,161.82,161.73,161.81,15533.0
2022-11-21 14:05:00,161.8,161.86,161.79,161.83,7985.0,161.8,161.86,161.79,161.83,7985.0
2022-11-21 14:10:00,161.83,161.94,161.81,161.94,173001.0,161.83,161.94,161.81,161.94,173001.0
2022-11-21 14:15:00,161.92,161.94,161.9,161.91,18441.0,161.92,161.94,161.9,161.91,18441.0
2022-11-21 14:20:00,161.9,161.91,161.85,161.86,14725.0,161.9,161.91,161.85,161.86,14725.0
2022-11-21 14:25:00,161.85,161.89,161.81,161.86,5681.0,161.85,161.89,161.81,161.86,5681.0
2022-11-21 14:30:00,161.86,161.92,161.86,161.9,12066.0,161.86,161.92,161.86,161.9,12066.0
2022-11-21 14:35:00,161.9,161.91,161.83,161.86,6229.0,161.9,161.91,161.83,161.86,6229.0
2022-11-21 14:40:00,161.84,161.86,161.81,161.81,12605.0,161.84,161.86,161.81,161.81,12605.0
2022-11-21 14:45:00,161.81,161.83,161.8,161.82,14460.0,161.81,161.83,161.8,161.82,14460.0
2022-11-21 14:50:00,161.81,161.81,161.72,161.72,17569.0,161.81,161.81,161.72,161.72,17569.0
2022-11-21 14:55:00,161.7,161.73,161.57,161.58,35614.0,161.7,161.73,161.57,161.58,35614.0
2022-11-21 15:00:00,161.57,161.76,161.57,161.73,20758.0,161.57,161.76,161.57,161.73,20758.0
2022-11-21 15:05:00,161.74,161.76,161.69,161.75,20057.0,161.74,161.76,161.69,161.75,20057.0
2022-11-21 15:10:00,161.74,161.76,161.71,161.74,29361.0,161.74,161.76,161.71,161.74,29361.0
2022-11-21 15:15:00,161.74,161.8,161.69,161.8,12504.0,161.74,161.8,161.69,161.8,12504.0
2022-11-21 15:20:00,161.79,161.82,161.75,161.75,26883.0,161.79,161.82,161.75,161.75,26883.0
2022-11-21 15:25:00,161.75,161.76,161.69,161.74,23813.0,161.75,161.76,161.69,161.74,23813.0
2022-11-21 15:30:00,161.73,161.82,161.73,161.79,9485.0,161.73,161.82,161.73,161.79,9485.0
2022-11-21 15:35:00,161.8,161.86,161.8,161.83,15072.0,161.8,161.86,161.8,161.83,15072.0
2022-11-21 15:40:00,161.84,161.86,161.8,161.81,42798.0,161.84,161.86,161.8,161.81,42798.0
2022-11-21 15:45:00,161.81,161.88,161.8,161.84,49914.0,161.81,161.88,161.8,161.84,49914.0
2022-11-21 15:50:00,161.84,161.91,161.83,161.86,64040.0,161.84,161.91,161.83,161.86,64040.0
2022-11-21 15:55:00,161.86,161.91,161.83,161.9,104142.0,161.86,161.91,161.83,161.9,104142.0
2022-11-22 09:30:00,162.3,162.33,162.18,162.24,54055.0,162.3,162.33,162.18,162.24,54055.0
2022-11-22 09:35:00,162.24,162.55,162.24,162.53,49599.0,162.24,162.55,162.24,162.53,49599.0
2022-11-22 09:40:00,162.52,162.56,162.4,162.43,59468.0,162.52,162.56,162.4,162.43,59468.0
2022-11-22 09:45:00,162.43,162.6,162.43,162.53,63774.0,162.43,162.6,162.43,162.53,63774.0
2022-11-22 09:50:00,162.52,162.54,162.3,162.3,42140.0,162.52,162.54,162.3,162.3,42140.0
2022-11-22 09:55:00,162.3,162.34,162.24,162.27,40217.0,162.3,162.34,162.24,162.27,40217.0
2022-11-22 10:00:00,162.24,162.3,162.2,162.3,37641.0,162.24,162.3,162.2,162.3,37641.0
2022-11-22 10:05:00,162.31,162.36,162.25,162.32,19706.0,162.31,162.36,162.25,162.32,19706.0
2022-11-22 10:10:00,162.35,162.38,162.26,162.37,22327.0,162.35,162.38,162.26,162.37,22327.0
2022-11-22 10:15:00,162.38,162.42,162.34,162.37,32241.0,162.38,162.42,162.34,162.37,32241.0
2022-11-22 10:20:00,162.4,162.43,162.33,162.38,31024.0,162.4,162.43,162.33,162.38,31024.0
2022-11-22 10:25:00,162.38,162.43,162.33,162.33,9023.0,162.38,162.43,162.33,162.33,9023.0
2022-11-22 10:30:00,162.39,162.42,162.27,162.27,11607.0,162.39,162.42,162.27,162.27,11607.0
2022-11-22 10:35:00,162.27,162.27,162.21,162.21,16663.0,162.27,162.27,162.21,162.21,16663.0
2022-11-22 10:40:00,162.22,162.23,162.13,162.23,12114.0,162.22,162.23,162.13,162.23,12114.0
2022-11-22 10:45:00,162.21,162.23,162.14,162.17,16652.0,162.21,162.23,162.14,162.17,16652.0
2022-11-22 10:50:00,162.18,162.22,162.17,162.19,11751.0,162.18,162.22,162.17,162.19,11751.0
2022-11-22 10:55:00,162.19,162.22,162.14,162.16,10758.0,162.19,162.22,162.14,162.16,10758.0
2022-11-22 11:00:00,162.16,162.16,162.06,162.06,12780.0,162.16,162.16,162.06,162.06,12780.0
2022-11-22 11:05:00,162.08,162.12,162.04,162.1,32374.0,162.08,162.12,162.04,162.1,32374.0
2022-11-22 11:10:00,162.11,162.12,161.98,161.98,20818.0,162.11,162.12,161.98,161.98,20818.0
2022-11-22 11:15:00,161.99,162.07,161.96,162.04,10140.0,161.99,162.07,161.96,162.04,10140.0
2022-11-22 11:20:00,162.05,162.1,162.03,162.09,8263.0,162.05,162.1,162.03,162.09,8263.0
2022-11-22 11:25:00,162.11,162.13,162.08,162.09,20233.0,162.11,162.13,162.08,162.09,20233.0
2022-11-22 11:30:00,162.08,162.08,161.99,162.02,10260.0,162.08,162.08,161.99,162.02,10260.0
2022-11-22 11:35:00,162.02,162.04,161.97,162.02,16501.0,162.02,162.04,161.97,162.02,16501.0
2022-11-22 11:40:00,162.0,162.09,162.0,162.07,26498.0,162.0,162.09,162.0,162.07,26498.0
2022-11-22 11:45:00,162.06,162.12,162.06,162.11,9031.0,162.06,162.12,162.06,162.11,9031.0
2022-11-22 11:50:00,162.11,162.15,162.07,162.15,11675.0,162.11,162.15,162.07,162.15,11675.0
2022-11-22 11:55:00,162.16,162.19,162.14,162.17,7871.0,162.16,162.19,162.14,162.17,7871.0
2022-11-22 12:00:00,162.16,162.17,162.14,162.17,11180.0,162.16,162.17,162.14,162.17,11180.0
2022-11-22 12:05:00,162.14,162.17,162.12,162.17,6363.0,162.14,162.17,162.12,162.17,6363.0
2022-11-22 12:10:00,162.16,162.17,162.13,162.13,17818.0,162.16,162.17,162.13,162.13,17818.0
2022-11-22 12:15:00,162.13,162.14,162.06,162.1,27306.0,162.13,162.14,162.06,162.1,27306.0
2022-11-22 12:20:00,162.09,162.1,162.01,162.05,31237.0,162.09,162.1,162.01,162.05,31237.0
2022-11-22 12:25:00,162.04,162.05,161.99,162.0,13433.0,162.04,162.05,161.99,162.0,13433.0
2022-11-22 12:30:00,162.0,162.0,161.91,161.92,19862.0,162.0,162.0,161.91,161.92,19862.0
2022-11-22 12:35:00,161.93,161.98,161.88,161.91,15096.0,161.93,161.98,161.88,161.91,15096.0
2022-11-22 12:40:00,161.9,161.92,161.86,161.92,17420.0,161.9,161.92,161.86,161.92,17420.0
2022-11-22 12:45:00,161.93,161.95,161.87,161.92,21139.0,161.93,161.95,161.87,161.92,21139.0
2022-11-22 12:50:00,161.91,161.94,161.9,161.91,6616.0,161.91,161.94,161.9,161.91,6616.0
2022-11-22 12:55:00,161.91,161.95,161.86,161.95,21528.0,161.91,161.95,161.86,161.95,21528.0
2022-11-22 13:00:00,161.94,161.97,161.76,161.93,86479.0,161.94,161.97,161.76,161.93,86479.0
2022-11-22 13:05:00,161.93,161.99,161.89,161.97,17485.0,161.93,161.99,161.89,161.97,17485.0
2022-11-22 13:10:00,161.97,161.99,161.96,161.98,10833.0,161.97,161.99,161.96,161.98,10833.0
2022-11-22 13:15:00,161.99,162.03,161.97,162.01,18883.0,161.99,162.03,161.97,162.01,18883.0
2022-11-22 13:20:00,162.0,162.01,161.95,161.97,19668.0,162.0,162.01,161.95,161.97,19668.0
2022-11-22 13:25:00,161.97,162.0,161.9,161.94,21768.0,161.97,162.0,161.9,161.94,21768.0
2022-11-22 13:30:00,161.96,161.97,161.87,161.88,17349.0,161.96,161.97,161.87,161.88,17349.0
2022-11-22 13:35:00,161.88,161.89,161.81,161.82,22985.0,161.88,161.89,161.81,161.82,22985.0
2022-11-22 13:40:00,161.82,161.88,161.78,161.86,11484.0,161.82,161.88,161.78,161.86,11484.0
2022-11-22 13:45:00,161.85,161.86,161.8,161.83,12790.0,161.85,161.86,161.8,161.83,12790.0
2022-11-22 13:50:00,161.83,161.86,161.81,161.85,17092.0,161.83,161.86,161.81,161.85,17092.0
2022-11-22 13:55:00,161.86,161.92,161.86,161.88,13157.0,161.86,161.92,161.86,161.88,13157.0
2022-11-22 14:00:00,161.89,161.89,161.74,161.78,16747.0,161.89,161.89,161.74,161.78,16747.0
2022-11-22 14:05:00,161.77,161.8,161.76,161.78,21807.0,161.77,161.8,161.76,161.78,21807.0
2022-11-22 14:10:00,161.78,161.84,161.78,161.84,10358.0,161.78,161.84,161.78,161.84,10358.0
2022-11-22 14:15:00,161.85,161.87,161.83,161.86,17222.0,161.85,161.87,161.83,161.86,17222.0
2022-11-22 14:20:00,161.86,161.86,161.82,161.85,21954.0,161.86,161.86,161.82,161.85,21954.0
2022-11-22 14:25:00,161.85,161.86,161.82,161.84,14371.0,161.85,161.86,161.82,161.84,14371.0
2022-11-22 14:30:00,161.84,161.84,161.78,161.8,22296.0,161.84,161.84,161.78,161.8,22296.0
2022-11-22 14:35:00,161.8,161.81,161.77,161.8,13241.0,161.8,161.81,161.77,161.8,13241.0
2022-11-22 14:40:00,161.8,161.8,161.73,161.73,19471.0,161.8,161.8,161.73,161.73,19471.0
2022-11-22 14:45:00,161.73,161.76,161.72,161.75,28210.0,161.73,161.76,161.72,161.75,28210.0
2022-11-22 14:50:00,161.75,161.85,161.75,161.84,17192.0,161.75,161.85,161.75,161.84,17192.0
2022-11-22 14:55:00,161.85,161.86,161.82,161.83,7332.0,161.85,161.86,161.82,161.83,7332.0
2022-11-22 15:00:00,161.83,161.85,161.8,161.83,8853.0,161.83,161.85,161.8,161.83,8853.0
2022-11-22 15:05:00,161.84,161.84,161.76,161.78,11815.0,161.84,161.84,161.76,161.78,11815.0
2022-11-22 15:10:00,161.79,161.8,161.73,161.79,17687.0,161.79,161.8,161.73,161.79,17687.0
2022-11-22 15:15:00,161.77,161.85,161.76,161.84,90569.0,161.77,161.85,161.76,161.84,90569.0
2022-11-22 15:20:00,161.85,161.88,161.83,161.88,51807.0,161.85,161.88,161.83,161.88,51807.0
2022-11-22 15:25:00,161.88,161.91,161.87,161.91,54579.0,161.88,161.91,161.87,161.91,54579.0
2022-11-22 15:30:00,161.9,162.02,161.89,162.01,162110.0,161.9,162.02,161.89,162.01,162110.0
2022-11-22 15:35:00,162.01,162.04,161.98,161.99,85097.0,162.01,162.04,161.98,161.99,85097.0
2022-11-22 15:40:00,161.99,162.01,161.95,161.96,46649.0,161.99,162.01,161.95,161.96,46649.0
2022-11-22 15:45:00,161.96,161.96,161.91,161.95,69827.0,161.96,161.96,161.91,161.95,69827.0
2022-11-22 15:50:00,161.95,162.03,161.92,162.0,103197.0,161.95,162.03,161.92,162.0,103197.0
2022-11-22 15:55:00,162.0,162.11,161.99,162.06,201304.0,162.0,162.11,161.99,162.06,201304.0
2022-11-23 09:30:00,161.69,161.71,161.58,161.71,293629.0,161.69,161.71,161.58,161.71,293629.0
2022-11-23 09:35:00,161.72,161.72,161.6,161.68,138868.0,161.72,161.72,161.6,161.68,138868.0
2022-11-23 09:40:00,161.66,161.67,161.56,161.64,35712.0,161.66,161.67,161.56,161.64,35712.0
2022-11-23 09:45:00,161.65,162.42,161.64,162.29,186581.0,161.65,162.42,161.64,162.29,186581.0
2022-11-23 09:50:00,162.32,162.7,162.29,162.38,129005.0,162.32,162.7,162.29,162.38,129005.0
2022-11-23 09:55:00,162.39,162.4,162.11,162.22,55394.0,162.39,162.4,162.11,162.22,55394.0
2022-11-23 10:00:00,162.27,162.35,161.98,162.12,74214.0,162.27,162.35,161.98,162.12,74214.0
2022-11-23 10:05:00,162.13,162.24,161.96,162.0,46333.0,162.13,162.24,161.96,162.0,46333.0
2022-11-23 10:10:00,161.98,162.08,161.9,161.97,57037.0,161.98,162.08,161.9,161.97,57037.0
2022-11-23 10:15:00,161.96,162.1,161.86,162.09,25673.0,161.96,162.1,161.86,162.09,25673.0
2022-11-23 10:20:00,162.07,162.13,162.01,162.1,37264.0,162.07,162.13,162.01,162.1,37264.0
2022-11-23 10:25:00,162.13,162.19,162.01,162.06,31856.0,162.13,162.19,162.01,162.06,31856.0
2022-11-23 10:30:00,162.06,162.21,162.04,162.09,21304.0,162.06,162.21,162.04,162.09,21304.0
2022-11-23 10:35:00,162.09,162.13,162.04,162.06,31622.0,162.09,162.13,162.04,162.06,31622.0
2022-11-23 10:40:00,162.08,162.22,162.07,162.18,20073.0,162.08,162.22,162.07,162.18,20073.0
2022-11-23 10:45:00,162.19,162.29,162.13,162.23,62062.0,162.19,162.29,162.13,162.23,62062.0
2022-11-23 10:50:00,162.22,162.32,162.19,162.27,20682.0,162.22,162.32,162.19,162.27,20682.0
2022-11-23 10:55:00,162.29,162.35,162.27,162.31,24087.0,162.29,162.35,162.27,162.31,24087.0
2022-11-23 11:00:00,162.3,162.33,162.14,162.15,32610.0,162.3,162.33,162.14,162.15,32610.0
2022-11-23 11:05:00,162.15,162.23,162.12,162.13,15294.0,162.15,162.23,162.12,162.13,15294.0
2022-11-23 11:10:00,162.16,162.31,162.14,162.29,20065.0,162.16,162.31,162.14,162.29,20065.0
2022-11-23 11:15:00,162.3,162.3,162.18,162.18,9933.0,162.3,162.3,162.18,162.18,9933.0
2022-11-23 11:20:00,162.17,162.3,162.17,162.29,14110.0,162.17,162.3,162.17,162.29,14110.0
2022-11-23 11:25:00,162.29,162.32,162.22,162.27,28176.0,162.29,162.32,162.22,162.27,28176.0
2022-11-23 11:30:00,162.25,162.29,162.22,162.29,13548.0,162.25,162.29,162.22,162.29,13548.0
2022-11-23 11:35:00,162.29,162.3,162.19,162.26,43236.0,162.29,162.3,162.19,162.26,43236.0
2022-11-23 11:40:00,162.25,162.27,162.2,162.23,68898.0,162.25,162.27,162.2,162.23,68898.0
2022-11-23 11:45:00,162.24,162.24,162.14,162.15,35878.0,162.24,162.24,162.14,162.15,35878.0
2022-11-23 11:50:00,162.16,162.19,162.08,162.08,55274.0,162.16,162.19,162.08,162.08,55274.0
2022-11-23 11:55:00,162.08,162.2,162.07,162.19,32283.0,162.08,162.2,162.07,162.19,32283.0
2022-11-23 12:00:00,162.17,162.17,162.11,162.13,9282.0,162.17,162.17,162.11,162.13,9282.0
2022-11-23 12:05:00,162.11,162.19,162.09,162.18,26622.0,162.11,162.19,162.09,162.18,26622.0
2022-11-23 12:10:00,162.18,162.25,162.17,162.24,18199.0,162.18,162.25,162.17,162.24,18199.0
2022-11-23 12:15:00,162.24,162.26,162.17,162.19,21995.0,162.24,162.26,162.17,162.19,21995.0
2022-11-23 12:20:00,162.2,162.27,162.19,162.23,20094.0,162.2,162.27,162.19,162.23,20094.0
2022-11-23 12:25:00,162.23,162.25,162.21,162.22,7857.0,162.23,162.25,162.21,162.22,7857.0
2022-11-23 12:30:00,162.23,162.28,162.19,162.27,7738.0,162.23,162.28,162.19,162.27,7738.0
2022-11-23 12:35:00,162.28,162.35,162.28,162.34,23713.0,162.28,162.35,162.28,162.34,23713.0
2022-11-23 12:40:00,162.33,162.33,162.25,162.29,41035.0,162.33,162.33,162.25,162.29,41035.0
2022-11-23 12:45:00,162.3,162.39,162.29,162.38,14597.0,162.3,162.39,162.29,162.38,14597.0
2022-11-23 12:50:00,162.37,162.38,162.29,162.31,12294.0,162.37,162.38,162.29,162.31,12294.0
2022-11-23 12:55:00,162.31,162.31,162.26,162.26,20587.0,162.31,162.31,162.26,162.26,20587.0
2022-11-23 13:00:00,162.28,162.34,162.26,162.32,4441.0,162.28,162.34,162.26,162.32,4441.0
2022-11-23 13:05:00,162.33,162.37,162.31,162.32,9103.0,162.33,162.37,162.31,162.32,9103.0
2022-11-23 13:10:00,162.32,162.34,162.27,162.29,21278.0,162.32,162.34,162.27,162.29,21278.0
2022-11-23 13:15:00,162.3,162.36,162.29,162.34,15781.0,162.3,162.36,162.29,162.34,15781.0
2022-11-23 13:20:00,162.34,162.36,162.31,162.32,12710.0,162.34,162.36,162.31,162.32,12710.0
2022-11-23 13:25:00,162.31,162.46,162.28,162.44,78138.0,162.31,162.46,162.28,162.44,78138.0
2022-11-23 13:30:00,162.45,162.51,162.43,162.48,18848.0,162.45,162.51,162.43,162.48,18848.0
2022-11-23 13:35:00,162.48,162.53,162.45,162.53,23963.0,162.48,162.53,162.45,162.53,23963.0
2022-11-23 13:40:00,162.53,162.55,162.51,162.55,11177.0,162.53,162.55,162.51,162.55,11177.0
2022-11-23 13:45:00,162.54,162.59,162.54,162.55,12932.0,162.54,162.59,162.54,162.55,12932.0
2022-11-23 13:50:00,162.55,162.55,162.38,162.42,35763.0,162.55,162.55,162.38,162.42,35763.0
2022-11-23 13:55:00,162.39,162.41,162.3,162.33,18482.0,162.39,162.41,162.3,162.33,18482.0
2022-11-23 14:00:00,162.33,163.24,162.22,163.01,171061.0,162.33,163.24,162.22,163.01,171061.0
2022-11-23 14:05:00,163.06,163.08,162.8,162.96,46038.0,163.06,163.08,162.8,162.96,46038.0
2022-11-23 14:10:00,162.94,162.97,162.71,162.87,65656.0,162.94,162.97,162.71,162.87,65656.0
2022-11-23 14:15:00,162.88,162.99,162.88,162.95,46168.0,162.88,162.99,162.88,162.95,46168.0
2022-11-23 14:20:00,162.97,163.03,162.93,163.03,46172.0,162.97,163.03,162.93,163.03,46172.0
2022-11-23 14:25:00,163.04,163.17,163.02,163.04,44355.0,163.04,163.17,163.02,163.04,44355.0
2022-11-23 14:30:00,163.04,163.05,162.9,162.9,31623.0,163.04,163.05,162.9,162.9,31623.0
2022-11-23 14:35:00,162.89,162.91,162.8,162.8,25958.0,162.89,162.91,162.8,162.8,25958.0
2022-11-23 14:40:00,162.81,162.99,162.81,162.98,22681.0,162.81,162.99,162.81,162.98,22681.0
2022-11-23 14:45:00,163.0,163.1,162.96,163.06,19260.0,163.0,163.1,162.96,163.06,19260.0
2022-11-23 14:50:00,163.06,163.14,162.99,163.04,34843.0,163.06,163.14,162.99,163.04,34843.0
2022-11-23 14:55:00,163.06,163.13,163.04,163.11,31055.0,163.06,163.13,163.04,163.11,31055.0
2022-11-23 15:00:00,163.12,163.12,163.01,163.06,55985.0,163.12,163.12,163.01,163.06,55985.0
2022-11-23 15:05:00,163.05,163.07,163.01,163.04,31361.0,163.05,163.07,163.01,163.04,31361.0
2022-11-23 15:10:00,163.05,163.14,163.0,163.14,38821.0,163.05,163.14,163.0,163.14,38821.0
2022-11-23 15:15:00,163.16,163.18,163.1,163.1,77517.0,163.16,163.18,163.1,163.1,77517.0
2022-11-23 15:20:00,163.1,163.11,162.99,163.02,27802.0,163.1,163.11,162.99,163.02,27802.0
2022-11-23 15:25:00,163.02,163.11,163.02,163.07,18893.0,163.02,163.11,163.02,163.07,18893.0
2022-11-23 15:30:00,163.08,163.1,163.06,163.07,27918.0,163.08,163.1,163.06,163.07,27918.0
2022-11-23 15:35:00,163.08,163.11,163.07,163.1,34090.0,163.08,163.11,163.07,163.1,34090.0
2022-11-23 15:40:00,163.09,163.1,163.01,163.05,36719.0,163.09,163.1,163.01,163.05,36719.0
2022-11-23 15:45:00,163.05,163.05,163.0,163.04,39354.0,163.05,163.05,163.0,163.04,39354.0
2022-11-23 15:50:00,163.03,163.06,163.02,163.03,41124.0,163.03,163.06,163.02,163.03,41124.0
2022-11-23 15:55:00,163.03,163.1,163.0,163.08,146948.0,163.03,163.1,163.0,163.08,146948.0
2022-11-25 09:30:00,162.85,162.95,162.76,162.8,67958.0,162.85,162.95,162.76,162.8,67958.0
2022-11-25 09:35:00,162.8,162.95,162.79,162.9,22543.0,162.8,162.95,162.79,162.9,22543.0
2022-11-25 09:40:00,162.89,162.98,162.87,162.94,18981.0,162.89,162.98,162.87,162.94,18981.0
2022-11-25 09:45:00,162.94,163.0,162.92,162.95,29869.0,162.94,163.0,162.92,162.95,29869.0
2022-11-25 09:50:00,162.93,163.15,162.9,163.13,20651.0,162.93,163.15,162.9,163.13,20651.0
2022-11-25 09:55:00,163.11,163.16,163.06,163.08,16456.0,163.11,163.16,163.06,163.08,16456.0
2022-11-25 10:00:00,163.07,163.14,163.06,163.08,16357.0,163.07,163.14,163.06,163.08,16357.0
2022-11-25 10:05:00,163.08,163.12,163.0,163.04,5043.0,163.08,163.12,163.0,163.04,5043.0
2022-11-25 10:10:00,163.06,163.06,162.88,162.9,12822.0,163.06,163.06,162.88,162.9,12822.0
2022-11-25 10:15:00,162.91,162.97,162.85,162.97,17847.0,162.91,162.97,162.85,162.97,17847.0
2022-11-25 10:20:00,162.93,162.95,162.88,162.91,14862.0,162.93,162.95,162.88,162.91,14862.0
2022-11-25 10:25:00,162.89,162.96,162.89,162.96,10908.0,162.89,162.96,162.89,162.96,10908.0
2022-11-25 10:30:00,162.94,163.03,162.94,162.97,8167.0,162.94,163.03,162.94,162.97,8167.0
2022-11-25 10:35:00,162.97,162.99,162.88,162.92,15406.0,162.97,162.99,162.88,162.92,15406.0
2022-11-25 10:40:00,162.93,162.98,162.9,162.96,36231.0,162.93,162.98,162.9,162.96,36231.0
2022-11-25 10:45:00,162.95,162.98,162.88,162.95,16927.0,162.95,162.98,162.88,162.95,16927.0
2022-11-25 10:50:00,162.93,163.01,162.92,162.96,6899.0,162.93,163.01,162.92,162.96,6899.0
2022-11-25 10:55:00,162.96,162.97,162.9,162.95,9671.0,162.96,162.97,162.9,162.95,9671.0
2022-11-25 11:00:00,162.97,163.03,162.89,163.02,20506.0,162.97,163.03,162.89,163.02,20506.0
2022-11-25 11:05:00,163.01,163.06,162.95,162.98,9406.0,163.01,163.06,162.95,162.98,9406.0
2022-11-25 11:10:00,162.97,163.0,162.9,162.91,9269.0,162.97,163.0,162.9,162.91,9269.0
2022-11-25 11:15:00,162.9,162.99,162.87,162.96,19834.0,162.9,162.99,162.87,162.96,19834.0
2022-11-25 11:20:00,162.97,163.03,162.96,162.97,8253.0,162.97,163.03,162.96,162.97,8253.0
2022-11-25 11:25:00,162.95,162.95,162.9,162.92,4971.0,162.95,162.95,162.9,162.92,4971.0
2022-11-25 11:30:00,162.92,162.98,162.89,162.98,13538.0,162.92,162.98,162.89,162.98,13538.0
2022-11-25 11:35:00,162.97,162.98,162.94,162.96,7370.0,162.97,162.98,162.94,162.96,7370.0
2022-11-25 11:40:00,162.98,162.99,162.94,162.97,12373.0,162.98,162.99,162.94,162.97,12373.0
2022-11-25 11:45:00,162.98,163.08,162.98,163.05,7541.0,162.98,163.08,162.98,163.05,7541.0
2022-11-25 11:50:00,163.06,163.07,163.04,163.05,10187.0,163.06,163.07,163.04,163.05,10187.0
2022-11-25 11:55:00,163.05,163.07,163.02,163.04,8953.0,163.05,163.07,163.02,163.04,8953.0
2022-11-25 12:00:00,163.04,163.06,163.01,163.02,17778.0,163.04,163.06,163.01,163.02,17778.0
2022-11-25 12:05:00,163.01,163.18,163.01,163.17,15748.0,163.01,163.18,163.01,163.17,15748.0
2022-11-25 12:10:00,163.17,163.43,163.17,163.29,63514.0,163.17,163.43,163.17,163.29,63514.0
2022-11-25 12:15:00,163.29,163.31,163.26,163.26,6375.0,163.29,163.31,163.26,163.26,6375.0
2022-11-25 12:20:00,163.25,163.27,163.17,163.22,11948.0,163.25,163.27,163.17,163.22,11948.0
2022-11-25 12:25:00,163.21,163.34,163.21,163.32,14418.0,163.21,163.34,163.21,163.32,14418.0
2022-11-25 12:30:00,163.32,163.32,163.26,163.28,12487.0,163.32,163.32,163.26,163.28,12487.0
2022-11-25 12:35:00,163.28,163.33,163.28,163.31,33195.0,163.28,163.33,163.28,163.31,33195.0
2022-11-25 12:40:00,163.3,163.31,163.23,163.27,56033.0,163.3,163.31,163.23,163.27,56033.0
2022-11-25 12:45:00,163.25,163.26,163.17,163.18,42301.0,163.25,163.26,163.17,163.18,42301.0
2022-11-25 12:50:00,163.18,163.21,163.14,163.19,87855.0,163.18,163.21,163.14,163.19,87855.0
2022-11-25 12:55:00,163.19,163.23,163.15,163.22,102388.0,163.19,163.23,163.15,163.22,102388.0
2022-11-28 09:30:00,162.93,162.96,162.77,162.82,377095.0,162.93,162.96,162.77,162.82,377095.0
2022-11-28 09:35:00,162.93,163.06,162.84,162.9,38397.0,162.93,163.06,162.84,162.9,38397.0
2022-11-28 09:40:00,162.83,162.84,162.45,162.74,82510.0,162.83,162.84,162.45,162.74,82510.0
2022-11-28 09:45:00,162.76,162.79,162.66,162.73,67680.0,162.76,162.79,162.66,162.73,67680.0
2022-11-28 09:50:00,162.69,162.81,162.62,162.66,43786.0,162.69,162.81,162.62,162.66,43786.0
2022-11-28 09:55:00,162.66,162.79,162.55,162.78,40983.0,162.66,162.79,162.55,162.78,40983.0
2022-11-28 10:00:00,162.75,162.87,162.6,162.86,69143.0,162.75,162.87,162.6,162.86,69143.0
2022-11-28 10:05:00,162.85,162.87,162.73,162.85,14945.0,162.85,162.87,162.73,162.85,14945.0
2022-11-28 10:10:00,162.86,162.88,162.76,162.78,38101.0,162.86,162.88,162.76,162.78,38101.0
2022-11-28 10:15:00,162.78,162.88,162.76,162.88,40731.0,162.78,162.88,162.76,162.88,40731.0
2022-11-28 10:20:00,162.9,162.91,162.72,162.78,53442.0,162.9,162.91,162.72,162.78,53442.0
2022-11-28 10:25:00,162.78,162.82,162.7,162.79,22865.0,162.78,162.82,162.7,162.79,22865.0
2022-11-28 10:30:00,162.78,162.79,162.63,162.63,20752.0,162.78,162.79,162.63,162.63,20752.0
2022-11-28 10:35:00,162.64,162.71,162.57,162.58,59483.0,162.64,162.71,162.57,162.58,59483.0
2022-11-28 10:40:00,162.58,162.63,162.56,162.63,36739.0,162.58,162.63,162.56,162.63,36739.0
2022-11-28 10:45:00,162.6,162.6,162.5,162.56,65725.0,162.6,162.6,162.5,162.56,65725.0
2022-11-28 10:50:00,162.57,162.59,162.25,162.38,64812.0,162.57,162.59,162.25,162.38,64812.0
2022-11-28 10:55:00,162.36,162.47,162.31,162.47,23219.0,162.36,162.47,162.31,162.47,23219.0
2022-11-28 11:00:00,162.46,162.58,162.32,162.38,40331.0,162.46,162.58,162.32,162.38,40331.0
2022-11-28 11:05:00,162.37,162.39,162.15,162.26,47031.0,162.37,162.39,162.15,162.26,47031.0
2022-11-28 11:10:00,162.25,162.26,162.13,162.15,125696.0,162.25,162.26,162.13,162.15,125696.0
2022-11-28 11:15:00,162.14,162.22,162.11,162.14,62787.0,162.14,162.22,162.11,162.14,62787.0
2022-11-28 11:20:00,162.13,162.23,162.11,162.19,72529.0,162.13,162.23,162.11,162.19,72529.0
2022-11-28 11:25:00,162.17,162.32,162.16,162.26,81764.0,162.17,162.32,162.16,162.26,81764.0
2022-11-28 11:30:00,162.26,162.3,162.23,162.28,22083.0,162.26,162.3,162.23,162.28,22083.0
2022-11-28 11:35:00,162.28,162.37,162.25,162.26,22271.0,162.28,162.37,162.25,162.26,22271.0
2022-11-28 11:40:00,162.26,162.41,162.25,162.33,27304.0,162.26,162.41,162.25,162.33,27304.0
2022-11-28 11:45:00,162.34,162.45,162.34,162.43,15095.0,162.34,162.45,162.34,162.43,15095.0
2022-11-28 11:50:00,162.44,162.44,162.38,162.43,4583.0,162.44,162.44,162.38,162.43,4583.0
2022-11-28 11:55:00,162.41,162.46,162.41,162.42,16821.0,162.41,162.46,162.41,162.42,16821.0
2022-11-28 12:00:00,162.42,162.48,162.19,162.34,66929.0,162.42,162.48,162.19,162.34,66929.0
2022-11-28 12:05:00,162.32,162.47,162.31,162.31,23700.0,162.32,162.47,162.31,162.31,23700.0
2022-11-28 12:10:00,162.3,162.31,162.23,162.27,19323.0,162.3,162.31,162.23,162.27,19323.0
2022-11-28 12:15:00,162.26,162.38,162.26,162.36,84826.0,162.26,162.38,162.26,162.36,84826.0
2022-11-28 12:20:00,162.38,162.42,162.36,162.4,10152.0,162.38,162.42,162.36,162.4,10152.0
2022-11-28 12:25:00,162.39,162.42,162.29,162.29,13791.0,162.39,162.42,162.29,162.29,13791.0
2022-11-28 12:30:00,162.31,162.38,162.31,162.34,7409.0,162.31,162.38,162.31,162.34,7409.0
2022-11-28 12:35:00,162.32,162.43,162.32,162.37,31315.0,162.32,162.43,162.32,162.37,31315.0
2022-11-28 12:40:00,162.35,162.39,162.33,162.36,14768.0,162.35,162.39,162.33,162.36,14768.0
2022-11-28 12:45:00,162.34,162.35,162.27,162.29,139547.0,162.34,162.35,162.27,162.29,139547.0
2022-11-28 12:50:00,162.29,162.29,162.17,162.2,11439.0,162.29,162.29,162.17,162.2,11439.0
2022-11-28 12:55:00,162.2,162.2,162.15,162.17,14561.0,162.2,162.2,162.15,162.17,14561.0
2022-11-28 13:00:00,162.17,162.2,162.15,162.17,46775.0,162.17,162.2,162.15,162.17,46775.0
2022-11-28 13:05:00,162.17,162.17,162.05,162.06,21857.0,162.17,162.17,162.05,162.06,21857.0
2022-11-28 13:10:00,162.06,162.12,162.05,162.12,12389.0,162.06,162.12,162.05,162.12,12389.0
2022-11-28 13:15:00,162.11,162.13,162.05,162.09,18247.0,162.11,162.13,162.05,162.09,18247.0
2022-11-28 13:20:00,162.07,162.11,162.03,162.1,34346.0,162.07,162.11,162.03,162.1,34346.0
2022-11-28 13:25:00,162.12,162.18,162.04,162.08,22064.0,162.12,162.18,162.04,162.08,22064.0
2022-11-28 13:30:00,162.08,162.13,162.07,162.11,38509.0,162.08,162.13,162.07,162.11,38509.0
2022-11-28 13:35:00,162.1,162.18,162.1,162.18,23367.0,162.1,162.18,162.1,162.18,23367.0
2022-11-28 13:40:00,162.17,162.21,162.14,162.16,11909.0,162.17,162.21,162.14,162.16,11909.0
2022-11-28 13:45:00,162.13,162.13,162.05,162.1,18092.0,162.13,162.13,162.05,162.1,18092.0
2022-11-28 13:50:00,162.11,162.12,162.04,162.06,22675.0,162.11,162.12,162.04,162.06,22675.0
2022-11-28 13:55:00,162.06,162.07,161.99,162.01,26518.0,162.06,162.07,161.99,162.01,26518.0
2022-11-28 14:00:00,161.99,162.04,161.91,161.97,27504.0,161.99,162.04,161.91,161.97,27504.0
2022-11-28 14:05:00,161.97,162.03,161.96,161.97,25831.0,161.97,162.03,161.96,161.97,25831.0
2022-11-28 14:10:00,161.97,162.01,161.96,161.98,24603.0,161.97,162.01,161.96,161.98,24603.0
2022-11-28 14:15:00,161.98,161.99,161.96,161.99,17683.0,161.98,161.99,161.96,161.99,17683.0
2022-11-28 14:20:00,162.0,162.04,161.94,162.04,15975.0,162.0,162.04,161.94,162.04,15975.0
2022-11-28 14:25:00,162.01,162.05,161.98,162.0,5620.0,162.01,162.05,161.98,162.0,5620.0
2022-11-28 14:30:00,161.98,161.98,161.95,161.96,38369.0,161.98,161.98,161.95,161.96,38369.0
2022-11-28 14:35:00,161.96,161.97,161.94,161.97,18477.0,161.96,161.97,161.94,161.97,18477.0
2022-11-28 14:40:00,161.97,162.01,161.92,162.0,58240.0,161.97,162.01,161.92,162.0,58240.0
2022-11-28 14:45:00,162.0,162.0,161.96,161.97,22015.0,162.0,162.0,161.96,161.97,22015.0
2022-11-28 14:50:00,161.98,162.02,161.97,162.0,16733.0,161.98,162.02,161.97,162.0,16733.0
2022-11-28 14:55:00,162.0,162.03,161.91,161.98,70100.0,162.0,162.03,161.91,161.98,70100.0
2022-11-28 15:00:00,161.98,162.01,161.92,161.93,37552.0,161.98,162.01,161.92,161.93,37552.0
2022-11-28 15:05:00,161.92,161.99,161.91,161.97,49546.0,161.92,161.99,161.91,161.97,49546.0
2022-11-28 15:10:00,161.97,162.01,161.94,161.96,33959.0,161.97,162.01,161.94,161.96,33959.0
2022-11-28 15:15:00,161.97,161.97,161.92,161.95,23075.0,161.97,161.97,161.92,161.95,23075.0
2022-11-28 15:20:00,161.95,162.0,161.95,161.97,57602.0,161.95,162.0,161.95,161.97,57602.0
2022-11-28 15:25:00,161.97,162.05,161.96,162.05,39496.0,161.97,162.05,161.96,162.05,39496.0
2022-11-28 15:30:00,162.06,162.09,162.01,162.03,29317.0,162.06,162.09,162.01,162.03,29317.0
2022-11-28 15:35:00,162.01,162.13,162.0,162.12,43491.0,162.01,162.13,162.0,162.12,43491.0
2022-11-28 15:40:00,162.11,162.11,162.07,162.07,27079.0,162.11,162.11,162.07,162.07,27079.0
2022-11-28 15:45:00,162.07,162.09,161.97,161.97,57002.0,162.07,162.09,161.97,161.97,57002.0
2022-11-28 15:50:00,161.98,162.02,161.93,161.95,45666.0,161.98,162.02,161.93,161.95,45666.0
2022-11-28 15:55:00,161.96,161.98,161.92,161.95,126059.0,161.96,161.98,161.92,161.95,126059.0
2022-11-29 09:30:00,162.7,162.9,162.6,162.89,136355.0,162.7,162.9,162.6,162.89,136355.0
2022-11-29 09:35:00,162.89,162.99,162.81,162.97,38128.0,162.89,162.99,162.81,162.97,38128.0
2022-11-29 09:40:00,162.99,163.07,162.87,162.87,48341.0,162.99,163.07,162.87,162.87,48341.0
2022-11-29 09:45:00,162.88,163.12,162.88,163.05,26228.0,162.88,163.12,162.88,163.05,26228.0
2022-11-29 09:50:00,163.03,163.13,163.03,163.13,21779.0,163.03,163.13,163.03,163.13,21779.0
2022-11-29 09:55:00,163.11,163.15,162.99,163.08,28657.0,163.11,163.15,162.99,163.08,28657.0
2022-11-29 10:00:00,163.08,163.25,162.98,162.99,23295.0,163.08,163.25,162.98,162.99,23295.0
2022-11-29 10:05:00,163.0,163.22,162.96,163.2,33988.0,163.0,163.22,162.96,163.2,33988.0
2022-11-29 10:10:00,163.21,163.28,163.13,163.21,37168.0,163.21,163.28,163.13,163.21,37168.0
2022-11-29 10:15:00,163.24,163.42,163.21,163.29,59287.0,163.24,163.42,163.21,163.29,59287.0
2022-11-29 10:20:00,163.32,163.45,163.3,163.43,31783.0,163.32,163.45,163.3,163.43,31783.0
2022-11-29 10:25:00,163.48,163.61,163.4,163.53,177368.0,163.48,163.61,163.4,163.53,177368.0
2022-11-29 10:30:00,163.54,163.58,163.51,163.53,25382.0,163.54,163.58,163.51,163.53,25382.0
2022-11-29 10:35:00,163.52,163.63,163.52,163.53,54755.0,163.52,163.63,163.52,163.53,54755.0
2022-11-29 10:40:00,163.54,163.55,163.4,163.4,63191.0,163.54,163.55,163.4,163.4,63191.0
2022-11-29 10:45:00,163.4,163.52,163.37,163.48,25621.0,163.4,163.52,163.37,163.48,25621.0
2022-11-29 10:50:00,163.47,163.49,163.36,163.38,11916.0,163.47,163.49,163.36,163.38,11916.0
2022-11-29 10:55:00,163.38,163.4,163.34,163.36,13820.0,163.38,163.4,163.34,163.36,13820.0
2022-11-29 11:00:00,163.33,163.37,163.29,163.29,7712.0,163.33,163.37,163.29,163.29,7712.0
2022-11-29 11:05:00,163.32,163.32,163.2,163.22,145008.0,163.32,163.32,163.2,163.22,145008.0
2022-11-29 11:10:00,163.2,163.21,163.0,163.14,56741.0,163.2,163.21,163.0,163.14,56741.0
2022-11-29 11:15:00,163.11,163.11,162.88,162.88,37172.0,163.11,163.11,162.88,162.88,37172.0
2022-11-29 11:20:00,162.89,162.98,162.86,162.96,36488.0,162.89,162.98,162.86,162.96,36488.0
2022-11-29 11:25:00,162.95,162.96,162.87,162.88,25145.0,162.95,162.96,162.87,162.88,25145.0
2022-11-29 11:30:00,162.87,162.95,162.85,162.93,17821.0,162.87,162.95,162.85,162.93,17821.0
2022-11-29 11:35:00,162.93,163.1,162.92,163.06,23792.0,162.93,163.1,162.92,163.06,23792.0
2022-11-29 11:40:00,163.07,163.07,163.0,163.04,9389.0,163.07,163.07,163.0,163.04,9389.0
2022-11-29 11:45:00,163.03,163.03,162.95,162.97,7655.0,163.03,163.03,162.95,162.97,7655.0
2022-11-29 11:50:00,162.96,162.96,162.84,162.93,12815.0,162.96,162.96,162.84,162.93,12815.0
2022-11-29 11:55:00,162.95,163.05,162.94,163.03,10914.0,162.95,163.05,162.94,163.03,10914.0
2022-11-29 12:00:00,163.02,163.02,162.96,163.01,6929.0,163.02,163.02,162.96,163.01,6929.0
2022-11-29 12:05:00,163.02,163.07,163.0,163.06,18335.0,163.02,163.07,163.0,163.06,18335.0
2022-11-29 12:10:00,163.06,163.08,163.0,163.02,5797.0,163.06,163.08,163.0,163.02,5797.0
2022-11-29 12:15:00,163.03,163.04,162.92,162.98,9877.0,163.03,163.04,162.92,162.98,9877.0
2022-11-29 12:20:00,162.99,162.99,162.89,162.9,15781.0,162.99,162.99,162.89,162.9,15781.0
2022-11-29 12:25:00,162.88,162.92,162.86,162.89,15183.0,162.88,162.92,162.86,162.89,15183.0
2022-11-29 12:30:00,162.89,162.95,162.86,162.94,25919.0,162.89,162.95,162.86,162.94,25919.0
2022-11-29 12:35:00,162.95,163.01,162.93,162.98,21908.0,162.95,163.01,162.93,162.98,21908.0
2022-11-29 12:40:00,162.96,163.0,162.96,162.99,6219.0,162.96,163.0,162.96,162.99,6219.0
2022-11-29 12:45:00,163.0,163.0,162.93,162.97,11123.0,163.0,163.0,162.93,162.97,11123.0
2022-11-29 12:50:00,162.97,162.98,162.91,162.91,19188.0,162.97,162.98,162.91,162.91,19188.0
2022-11-29 12:55:00,162.91,163.02,162.91,162.97,11994.0,162.91,163.02,162.91,162.97,11994.0
2022-11-29 13:00:00,162.96,163.0,162.93,162.96,4303.0,162.96,163.0,162.93,162.96,4303.0
2022-11-29 13:05:00,162.97,163.03,162.95,163.0,7941.0,162.97,163.03,162.95,163.0,7941.0
2022-11-29 13:10:00,163.03,163.05,162.98,163.04,6182.0,163.03,163.05,162.98,163.04,6182.0
2022-11-29 13:15:00,163.06,163.06,162.91,162.94,9935.0,163.06,163.06,162.91,162.94,9935.0
2022-11-29 13:20:00,162.94,162.97,162.92,162.96,21173.0,162.94,162.97,162.92,162.96,21173.0
2022-11-29 13:25:00,162.97,162.97,162.86,162.89,14155.0,162.97,162.97,162.86,162.89,14155.0
2022-11-29 13:30:00,162.88,162.89,162.82,162.87,9491.0,162.88,162.89,162.82,162.87,9491.0
2022-11-29 13:35:00,162.87,162.93,162.85,162.91,5647.0,162.87,162.93,162.85,162.91,5647.0
2022-11-29 13:40:00,162.88,162.9,162.87,162.88,4122.0,162.88,162.9,162.87,162.88,4122.0
2022-11-29 13:45:00,162.88,162.9,162.84,162.84,5565.0,162.88,162.9,162.84,162.84,5565.0
2022-11-29 13:50:00,162.84,162.86,162.77,162.85,13375.0,162.84,162.86,162.77,162.85,13375.0
2022-11-29 13:55:00,162.85,163.04,162.85,163.01,16625.0,162.85,163.04,162.85,163.01,16625.0
2022-11-29 14:00:00,163.0,163.06,162.98,163.05,15599.0,163.0,163.06,162.98,163.05,15599.0
2022-11-29 14:05:00,163.07,163.07,163.02,163.06,16275.0,163.07,163.07,163.02,163.06,16275.0
2022-11-29 14:10:00,163.04,163.08,163.03,163.07,6195.0,163.04,163.08,163.03,163.07,6195.0
2022-11-29 14:15:00,163.08,163.09,163.05,163.07,37448.0,163.08,163.09,163.05,163.07,37448.0
2022-11-29 14:20:00,163.08,163.09,163.01,163.02,12847.0,163.08,163.09,163.01,163.02,12847.0
2022-11-29 14:25:00,163.04,163.05,162.96,162.97,9765.0,163.04,163.05,162.96,162.97,9765.0
2022-11-29 14:30:00,162.95,162.97,162.92,162.95,10863.0,162.95,162.97,162.92,162.95,10863.0
2022-11-29 14:35:00,162.94,162.97,162.86,162.91,9238.0,162.94,162.97,162.86,162.91,9238.0
2022-11-29 14:40:00,162.92,162.95,162.9,162.91,10068.0,162.92,162.95,162.9,162.91,10068.0
2022-11-29 14:45:00,162.91,162.91,162.86,162.86,10107.0,162.91,162.91,162.86,162.86,10107.0
2022-11-29 14:50:00,162.86,162.88,162.83,162.84,14939.0,162.86,162.88,162.83,162.84,14939.0
2022-11-29 14:55:00,162.83,162.91,162.82,162.9,38701.0,162.83,162.91,162.82,162.9,38701.0
2022-11-29 15:00:00,162.91,162.91,162.81,162.83,8779.0,162.91,162.91,162.81,162.83,8779.0
2022-11-29 15:05:00,162.83,162.87,162.81,162.82,18222.0,162.83,162.87,162.81,162.82,18222.0
2022-11-29 15:10:00,162.81,162.84,162.79,162.81,13905.0,162.81,162.84,162.79,162.81,13905.0
2022-11-29 15:15:00,162.81,162.84,162.8,162.84,15148.0,162.81,162.84,162.8,162.84,15148.0
2022-11-29 15:20:00,162.83,162.83,162.76,162.78,11570.0,162.83,162.83,162.76,162.78,11570.0
2022-11-29 15:25:00,162.78,162.82,162.77,162.77,5979.0,162.78,162.82,162.77,162.77,5979.0
2022-11-29 15:30:00,162.78,162.82,162.77,162.81,10589.0,162.78,162.82,162.77,162.81,10589.0
2022-11-29 15:35:00,162.81,162.83,162.77,162.78,20464.0,162.81,162.83,162.77,162.78,20464.0
2022-11-29 15:40:00,162.79,162.8,162.74,162.75,18654.0,162.79,162.8,162.74,162.75,18654.0
2022-11-29 15:45:00,162.75,162.77,162.71,162.72,33363.0,162.75,162.77,162.71,162.72,33363.0
2022-11-29 15:50:00,162.72,162.73,162.67,162.69,53570.0,162.72,162.73,162.67,162.69,53570.0
2022-11-29 15:55:00,162.7,162.75,162.68,162.74,103978.0,162.7,162.75,162.68,162.74,103978.0
2022-11-30 09:30:00,163.69,163.74,163.62,163.67,106723.0,163.69,163.74,163.62,163.67,106723.0
2022-11-30 09:35:00,163.65,163.74,163.6,163.62,50699.0,163.65,163.74,163.6,163.62,50699.0
2022-11-30 09:40:00,163.64,164.12,163.6,164.02,119600.0,163.64,164.12,163.6,164.02,119600.0
2022-11-30 09:45:00,164.06,164.12,163.5,163.5,81142.0,164.06,164.12,163.5,163.5,81142.0
2022-11-30 09:50:00,163.5,163.52,163.33,163.42,84961.0,163.5,163.52,163.33,163.42,84961.0
2022-11-30 09:55:00,163.46,163.55,163.43,163.49,29075.0,163.46,163.55,163.43,163.49,29075.0
2022-11-30 10:00:00,163.53,163.53,163.12,163.23,59311.0,163.53,163.53,163.12,163.23,59311.0
2022-11-30 10:05:00,163.24,163.25,163.02,163.19,40040.0,163.24,163.25,163.02,163.19,40040.0
2022-11-30 10:10:00,163.15,163.19,163.03,163.06,31335.0,163.15,163.19,163.03,163.06,31335.0
2022-11-30 10:15:00,163.07,163.14,162.96,162.96,47811.0,163.07,163.14,162.96,162.96,47811.0
2022-11-30 10:20:00,162.96,163.09,162.95,163.09,18892.0,162.96,163.09,162.95,163.09,18892.0
2022-11-30 10:25:00,163.08,163.09,162.93,162.99,29418.0,163.08,163.09,162.93,162.99,29418.0
2022-11-30 10:30:00,163.04,163.05,162.79,162.9,69119.0,163.04,163.05,162.79,162.9,69119.0
2022-11-30 10:35:00,162.9,162.98,162.79,162.97,95935.0,162.9,162.98,162.79,162.97,95935.0
2022-11-30 10:40:00,162.97,163.11,162.92,163.03,26898.0,162.97,163.11,162.92,163.03,26898.0
2022-11-30 10:45:00,163.03,163.04,162.9,162.91,24912.0,163.03,163.04,162.9,162.91,24912.0
2022-11-30 10:50:00,162.89,163.05,162.86,163.01,29978.0,162.89,163.05,162.86,163.01,29978.0
2022-11-30 10:55:00,163.02,163.14,162.99,163.12,17850.0,163.02,163.14,162.99,163.12,17850.0
2022-11-30 11:00:00,163.12,163.12,162.92,162.93,37848.0,163.12,163.12,162.92,162.93,37848.0
2022-11-30 11:05:00,162.92,163.15,162.92,163.13,44445.0,162.92,163.15,162.92,163.13,44445.0
2022-11-30 11:10:00,163.14,163.2,163.07,163.17,33540.0,163.14,163.2,163.07,163.17,33540.0
2022-11-30 11:15:00,163.16,163.25,163.14,163.2,23107.0,163.16,163.25,163.14,163.2,23107.0
2022-11-30 11:20:00,163.19,163.24,163.05,163.05,70937.0,163.19,163.24,163.05,163.05,70937.0
2022-11-30 11:25:00,163.06,163.16,163.05,163.16,38759.0,163.06,163.16,163.05,163.16,38759.0
2022-11-30 11:30:00,163.18,163.24,163.14,163.22,18120.0,163.18,163.24,163.14,163.22,18120.0
2022-11-30 11:35:00,163.22,163.27,163.2,163.21,6971.0,163.22,163.27,163.2,163.21,6971.0
2022-11-30 11:40:00,163.22,163.23,163.12,163.13,33410.0,163.22,163.23,163.12,163.13,33410.0
2022-11-30 11:45:00,163.13,163.19,163.1,163.17,11554.0,163.13,163.19,163.1,163.17,11554.0
2022-11-30 11:50:00,163.19,163.21,163.09,163.09,8784.0,163.19,163.21,163.09,163.09,8784.0
2022-11-30 11:55:00,163.1,163.12,163.06,163.06,10837.0,163.1,163.12,163.06,163.06,10837.0
2022-11-30 12:00:00,163.07,163.1,163.02,163.08,17728.0,163.07,163.1,163.02,163.08,17728.0
2022-11-30 12:05:00,163.1,163.11,163.05,163.09,7403.0,163.1,163.11,163.05,163.09,7403.0
2022-11-30 12:10:00,163.09,163.12,163.07,163.11,7780.0,163.09,163.12,163.07,163.11,7780.0
2022-11-30 12:15:00,163.1,163.12,163.02,163.03,12345.0,163.1,163.12,163.02,163.03,12345.0
2022-11-30 12:20:00,163.03,163.09,162.99,163.08,8887.0,163.03,163.09,162.99,163.08,8887.0
2022-11-30 12:25:00,163.1,163.24,163.1,163.22,13141.0,163.1,163.24,163.1,163.22,13141.0
2022-11-30 12:30:00,163.23,163.23,163.08,163.09,8982.0,163.23,163.23,163.08,163.09,8982.0
2022-11-30 12:35:00,163.08,163.08,162.97,163.03,16042.0,163.08,163.08,162.97,163.03,16042.0
2022-11-30 12:40:00,163.03,163.16,163.03,163.12,12193.0,163.03,163.16,163.03,163.12,12193.0
2022-11-30 12:45:00,163.12,163.2,163.12,163.2,45474.0,163.12,163.2,163.12,163.2,45474.0
2022-11-30 12:50:00,163.21,163.24,163.12,163.14,13561.0,163.21,163.24,163.12,163.14,13561.0
2022-11-30 12:55:00,163.13,163.14,163.08,163.14,7544.0,163.13,163.14,163.08,163.14,7544.0
2022-11-30 13:00:00,163.11,163.12,163.06,163.07,6178.0,163.11,163.12,163.06,163.07,6178.0
2022-11-30 13:05:00,163.1,163.1,162.97,163.02,6366.0,163.1,163.1,162.97,163.02,6366.0
2022-11-30 13:10:00,163.02,163.03,162.95,162.97,7093.0,163.02,163.03,162.95,162.97,7093.0
2022-11-30 13:15:00,162.97,163.0,162.93,162.93,6752.0,162.97,163.0,162.93,162.93,6752.0
2022-11-30 13:20:00,162.94,162.96,162.91,162.94,16397.0,162.94,162.96,162.91,162.94,16397.0
2022-11-30 13:25:00,162.94,162.96,162.4,162.55,107830.0,162.94,162.96,162.4,162.55,107830.0
2022-11-30 13:30:00,162.56,163.49,162.42,163.17,193419.0,162.56,163.49,162.42,163.17,193419.0
2022-11-30 13:35:00,163.19,163.68,163.19,163.53,61733.0,163.19,163.68,163.19,163.53,61733.0
2022-11-30 13:40:00,163.58,163.62,163.44,163.59,40582.0,163.58,163.62,163.44,163.59,40582.0
2022-11-30 13:45:00,163.61,163.62,163.3,163.53,42180.0,163.61,163.62,163.3,163.53,42180.0
2022-11-30 13:50:00,163.55,163.64,163.48,163.64,37961.0,163.55,163.64,163.48,163.64,37961.0
2022-11-30 13:55:00,163.65,163.89,163.61,163.84,54213.0,163.65,163.89,163.61,163.84,54213.0
2022-11-30 14:00:00,163.85,164.1,163.85,164.02,116727.0,163.85,164.1,163.85,164.02,116727.0
2022-11-30 14:05:00,164.08,164.13,163.63,163.64,73193.0,164.08,164.13,163.63,163.64,73193.0
2022-11-30 14:10:00,163.63,163.84,163.61,163.8,48337.0,163.63,163.84,163.61,163.8,48337.0
2022-11-30 14:15:00,163.79,164.05,163.79,164.05,78299.0,163.79,164.05,163.79,164.05,78299.0
2022-11-30 14:20:00,164.05,164.23,164.0,164.04,179021.0,164.05,164.23,164.0,164.04,179021.0
2022-11-30 14:25:00,164.01,164.14,163.99,164.02,36527.0,164.01,164.14,163.99,164.02,36527.0
2022-11-30 14:30:00,164.02,164.1,163.86,164.1,29025.0,164.02,164.1,163.86,164.1,29025.0
2022-11-30 14:35:00,164.1,164.19,164.09,164.17,31670.0,164.1,164.19,164.09,164.17,31670.0
2022-11-30 14:40:00,164.17,164.48,164.15,164.28,102480.0,164.17,164.48,164.15,164.28,102480.0
2022-11-30 14:45:00,164.29,164.5,164.29,164.47,40036.0,164.29,164.5,164.29,164.47,40036.0
2022-11-30 14:50:00,164.5,164.63,164.5,164.6,44894.0,164.5,164.63,164.5,164.6,44894.0
2022-11-30 14:55:00,164.63,164.65,164.49,164.52,70241.0,164.63,164.65,164.49,164.52,70241.0
2022-11-30 15:00:00,164.56,164.56,164.41,164.55,41493.0,164.56,164.56,164.41,164.55,41493.0
2022-11-30 15:05:00,164.54,164.65,164.53,164.64,56391.0,164.54,164.65,164.53,164.64,56391.0
2022-11-30 15:10:00,164.63,164.66,164.59,164.64,48861.0,164.63,164.66,164.59,164.64,48861.0
2022-11-30 15:15:00,164.64,164.64,164.56,164.62,46002.0,164.64,164.64,164.56,164.62,46002.0
2022-11-30 15:20:00,164.63,164.67,164.61,164.61,77725.0,164.63,164.67,164.61,164.61,77725.0
2022-11-30 15:25:00,164.63,164.68,164.59,164.64,46381.0,164.63,164.68,164.59,164.64,46381.0
2022-11-30 15:30:00,164.64,164.69,164.61,164.69,43617.0,164.64,164.69,164.61,164.69,43617.0
2022-11-30 15:35:00,164.69,164.75,164.63,164.7,39692.0,164.69,164.75,164.63,164.7,39692.0
2022-11-30 15:40:00,164.7,164.73,164.64,164.72,57753.0,164.7,164.73,164.64,164.72,57753.0
2022-11-30 15:45:00,164.73,164.75,164.66,164.69,86969.0,164.73,164.75,164.66,164.69,86969.0
2022-11-30 15:50:00,164.69,164.77,164.66,164.74,125820.0,164.69,164.77,164.66,164.74,125820.0
2022-11-30 15:55:00,164.74,164.8,164.69,164.8,229581.0,164.74,164.8,164.69,164.8,229581.0
2022-12-01 09:30:00,167.48,167.58,167.34,167.38,478603.0,167.48,167.58,167.34,167.38,478603.0
2022-12-01 09:35:00,167.4,167.42,167.14,167.18,188220.0,167.4,167.42,167.14,167.18,188220.0
2022-12-01 09:40:00,167.18,167.47,167.18,167.45,162772.0,167.18,167.47,167.18,167.45,162772.0
2022-12-01 09:45:00,167.45,167.69,167.44,167.69,137749.0,167.45,167.69,167.44,167.69,137749.0
2022-12-01 09:50:00,167.68,167.84,167.67,167.84,156366.0,167.68,167.84,167.67,167.84,156366.0
2022-12-01 09:55:00,167.84,167.88,167.62,167.7,131768.0,167.84,167.88,167.62,167.7,131768.0
2022-12-01 10:00:00,167.72,167.95,167.64,167.83,175512.0,167.72,167.95,167.64,167.83,175512.0
2022-12-01 10:05:00,167.82,167.91,167.7,167.7,74790.0,167.82,167.91,167.7,167.7,74790.0
2022-12-01 10:10:00,167.7,167.73,167.46,167.49,140319.0,167.7,167.73,167.46,167.49,140319.0
2022-12-01 10:15:00,167.48,167.57,167.21,167.29,361250.0,167.48,167.57,167.21,167.29,361250.0
2022-12-01 10:20:00,167.29,167.43,167.28,167.3,287780.0,167.29,167.43,167.28,167.3,287780.0
2022-12-01 10:25:00,167.28,167.38,167.08,167.13,123283.0,167.28,167.38,167.08,167.13,123283.0
2022-12-01 10:30:00,167.13,167.26,167.02,167.23,155550.0,167.13,167.26,167.02,167.23,155550.0
2022-12-01 10:35:00,167.22,167.39,167.15,167.33,88145.0,167.22,167.39,167.15,167.33,88145.0
2022-12-01 10:40:00,167.34,167.34,166.97,167.16,214668.0,167.34,167.34,166.97,167.16,214668.0
2022-12-01 10:45:00,167.15,167.26,167.06,167.25,103353.0,167.15,167.26,167.06,167.25,103353.0
2022-12-01 10:50:00,167.25,167.25,167.12,167.18,50296.0,167.25,167.25,167.12,167.18,50296.0
2022-12-01 10:55:00,167.13,167.25,167.02,167.18,92638.0,167.13,167.25,167.02,167.18,92638.0
2022-12-01 11:00:00,167.18,167.39,167.16,167.39,92088.0,167.18,167.39,167.16,167.39,92088.0
2022-12-01 11:05:00,167.37,167.48,167.3,167.47,59909.0,167.37,167.48,167.3,167.47,59909.0
2022-12-01 11:10:00,167.48,167.48,167.36,167.43,73652.0,167.48,167.48,167.36,167.43,73652.0
2022-12-01 11:15:00,167.43,167.44,167.3,167.4,112868.0,167.43,167.44,167.3,167.4,112868.0
2022-12-01 11:20:00,167.4,167.47,167.38,167.42,35653.0,167.4,167.47,167.38,167.42,35653.0
2022-12-01 11:25:00,167.41,167.46,167.38,167.43,53454.0,167.41,167.46,167.38,167.43,53454.0
2022-12-01 11:30:00,167.45,167.56,167.41,167.55,49647.0,167.45,167.56,167.41,167.55,49647.0
2022-12-01 11:35:00,167.55,167.63,167.52,167.61,60189.0,167.55,167.63,167.52,167.61,60189.0
2022-12-01 11:40:00,167.6,167.73,167.59,167.69,60975.0,167.6,167.73,167.59,167.69,60975.0
2022-12-01 11:45:00,167.69,167.74,167.66,167.74,122464.0,167.69,167.74,167.66,167.74,122464.0
2022-12-01 11:50:00,167.72,167.78,167.7,167.72,38720.0,167.72,167.78,167.7,167.72,38720.0
2022-12-01 11:55:00,167.71,167.76,167.63,167.74,75429.0,167.71,167.76,167.63,167.74,75429.0
2022-12-01 12:00:00,167.73,167.73,167.53,167.56,55682.0,167.73,167.73,167.53,167.56,55682.0
2022-12-01 12:05:00,167.56,167.56,167.48,167.49,35095.0,167.56,167.56,167.48,167.49,35095.0
2022-12-01 12:10:00,167.51,167.63,167.5,167.53,56095.0,167.51,167.63,167.5,167.53,56095.0
2022-12-01 12:15:00,167.53,167.55,167.43,167.44,47062.0,167.53,167.55,167.43,167.44,47062.0
2022-12-01 12:20:00,167.43,167.65,167.41,167.62,41226.0,167.43,167.65,167.41,167.62,41226.0
2022-12-01 12:25:00,167.63,167.71,167.62,167.7,32002.0,167.63,167.71,167.62,167.7,32002.0
2022-12-01 12:30:00,167.7,167.75,167.65,167.71,32430.0,167.7,167.75,167.65,167.71,32430.0
2022-12-01 12:35:00,167.71,167.72,167.66,167.69,26538.0,167.71,167.72,167.66,167.69,26538.0
2022-12-01 12:40:00,167.67,167.73,167.67,167.71,23476.0,167.67,167.73,167.67,167.71,23476.0
2022-12-01 12:45:00,167.71,167.75,167.65,167.65,44981.0,167.71,167.75,167.65,167.65,44981.0
2022-12-01 12:50:00,167.65,167.74,167.64,167.68,31025.0,167.65,167.74,167.64,167.68,31025.0
2022-12-01 12:55:00,167.68,167.71,167.64,167.66,34414.0,167.68,167.71,167.64,167.66,34414.0
2022-12-01 13:00:00,167.65,167.69,167.57,167.58,46330.0,167.65,167.69,167.57,167.58,46330.0
2022-12-01 13:05:00,167.58,167.8,167.57,167.69,49778.0,167.58,167.8,167.57,167.69,49778.0
2022-12-01 13:10:00,167.69,167.71,167.56,167.6,17709.0,167.69,167.71,167.56,167.6,17709.0
2022-12-01 13:15:00,167.59,167.59,167.49,167.49,20306.0,167.59,167.59,167.49,167.49,20306.0
2022-12-01 13:20:00,167.49,167.59,167.47,167.57,21509.0,167.49,167.59,167.47,167.57,21509.0
2022-12-01 13:25:00,167.56,167.64,167.56,167.58,88040.0,167.56,167.64,167.56,167.58,88040.0
2022-12-01 13:30:00,167.58,167.62,167.45,167.49,81508.0,167.58,167.62,167.45,167.49,81508.0
2022-12-01 13:35:00,167.49,167.62,167.48,167.59,33962.0,167.49,167.62,167.48,167.59,33962.0
2022-12-01 13:40:00,167.59,167.66,167.59,167.64,40792.0,167.59,167.66,167.59,167.64,40792.0
2022-12-01 13:45:00,167.64,167.69,167.59,167.61,23687.0,167.64,167.69,167.59,167.61,23687.0
2022-12-01 13:50:00,167.61,167.63,167.55,167.58,176755.0,167.61,167.63,167.55,167.58,176755.0
2022-12-01 13:55:00,167.56,167.67,167.56,167.66,33511.0,167.56,167.67,167.56,167.66,33511.0
2022-12-01 14:00:00,167.65,167.66,167.55,167.58,29716.0,167.65,167.66,167.55,167.58,29716.0
2022-12-01 14:05:00,167.57,167.64,167.57,167.57,15025.0,167.57,167.64,167.57,167.57,15025.0
2022-12-01 14:10:00,167.58,167.68,167.57,167.67,53822.0,167.58,167.68,167.57,167.67,53822.0
2022-12-01 14:15:00,167.66,167.77,167.65,167.77,25284.0,167.66,167.77,167.65,167.77,25284.0
2022-12-01 14:20:00,167.77,167.77,167.68,167.69,16018.0,167.77,167.77,167.68,167.69,16018.0
2022-12-01 14:25:00,167.7,167.74,167.66,167.66,15101.0,167.7,167.74,167.66,167.66,15101.0
2022-12-01 14:30:00,167.65,167.72,167.63,167.69,21434.0,167.65,167.72,167.63,167.69,21434.0
2022-12-01 14:35:00,167.69,167.72,167.66,167.71,107247.0,167.69,167.72,167.66,167.71,107247.0
2022-12-01 14:40:00,167.72,167.77,167.71,167.73,22894.0,167.72,167.77,167.71,167.73,22894.0
2022-12-01 14:45:00,167.72,167.81,167.71,167.8,18491.0,167.72,167.81,167.71,167.8,18491.0
2022-12-01 14:50:00,167.81,167.82,167.77,167.82,72058.0,167.81,167.82,167.77,167.82,72058.0
2022-12-01 14:55:00,167.82,167.84,167.77,167.82,31771.0,167.82,167.84,167.77,167.82,31771.0
2022-12-01 15:00:00,167.82,167.83,167.72,167.73,29289.0,167.82,167.83,167.72,167.73,29289.0
2022-12-01 15:05:00,167.74,167.77,167.7,167.71,52674.0,167.74,167.77,167.7,167.71,52674.0
2022-12-01 15:10:00,167.71,167.82,167.63,167.65,73396.0,167.71,167.82,167.63,167.65,73396.0
2022-12-01 15:15:00,167.65,167.71,167.64,167.71,19945.0,167.65,167.71,167.64,167.71,19945.0
2022-12-01 15:20:00,167.71,167.71,167.64,167.66,54698.0,167.71,167.71,167.64,167.66,54698.0
2022-12-01 15:25:00,167.65,167.68,167.62,167.67,33813.0,167.65,167.68,167.62,167.67,33813.0
2022-12-01 15:30:00,167.67,167.77,167.66,167.75,67570.0,167.67,167.77,167.66,167.75,67570.0
2022-12-01 15:35:00,167.74,167.81,167.72,167.81,38274.0,167.74,167.81,167.72,167.81,38274.0
2022-12-01 15:40:00,167.81,167.82,167.79,167.8,73297.0,167.81,167.82,167.79,167.8,73297.0
2022-12-01 15:45:00,167.8,167.82,167.77,167.77,157452.0,167.8,167.82,167.77,167.77,157452.0
2022-12-01 15:50:00,167.78,167.81,167.76,167.79,205949.0,167.78,167.81,167.76,167.79,205949.0
2022-12-01 15:55:00,167.78,167.84,167.77,167.81,270262.0,167.78,167.84,167.77,167.81,270262.0
2022-12-02 09:30:00,166.18,166.22,165.93,166.16,162440.0,166.18,166.22,165.93,166.16,162440.0
2022-12-02 09:35:00,166.19,166.32,166.08,166.17,162837.0,166.19,166.32,166.08,166.17,162837.0
2022-12-02 09:40:00,166.14,166.15,165.88,165.96,96500.0,166.14,166.15,165.88,165.96,96500.0
2022-12-02 09:45:00,165.94,166.26,165.92,166.01,82708.0,165.94,166.26,165.92,166.01,82708.0
2022-12-02 09:50:00,166.03,166.09,165.93,166.09,41788.0,166.03,166.09,165.93,166.09,41788.0
2022-12-02 09:55:00,166.09,166.2,166.03,166.18,33130.0,166.09,166.2,166.03,166.18,33130.0
2022-12-02 10:00:00,166.18,166.32,166.06,166.09,62035.0,166.18,166.32,166.06,166.09,62035.0
2022-12-02 10:05:00,166.09,166.13,165.98,166.1,20902.0,166.09,166.13,165.98,166.1,20902.0
2022-12-02 10:10:00,166.1,166.32,166.1,166.3,62259.0,166.1,166.32,166.1,166.3,62259.0
2022-12-02 10:15:00,166.3,166.3,166.09,166.17,62425.0,166.3,166.3,166.09,166.17,62425.0
2022-12-02 10:20:00,166.16,166.18,166.01,166.03,53137.0,166.16,166.18,166.01,166.03,53137.0
2022-12-02 10:25:00,166.03,166.03,165.76,165.87,56395.0,166.03,166.03,165.76,165.87,56395.0
2022-12-02 10:30:00,165.84,166.13,165.78,166.12,37575.0,165.84,166.13,165.78,166.12,37575.0
2022-12-02 10:35:00,166.11,166.17,166.02,166.15,19598.0,166.11,166.17,166.02,166.15,19598.0
2022-12-02 10:40:00,166.14,166.18,166.07,166.16,31554.0,166.14,166.18,166.07,166.16,31554.0
2022-12-02 10:45:00,166.12,166.21,166.11,166.2,13199.0,166.12,166.21,166.11,166.2,13199.0
2022-12-02 10:50:00,166.19,166.34,166.09,166.31,80070.0,166.19,166.34,166.09,166.31,80070.0
2022-12-02 10:55:00,166.3,166.3,166.17,166.22,18800.0,166.3,166.3,166.17,166.22,18800.0
2022-12-02 11:00:00,166.22,166.26,166.1,166.19,102784.0,166.22,166.26,166.1,166.19,102784.0
2022-12-02 11:05:00,166.2,166.41,166.2,166.41,60935.0,166.2,166.41,166.2,166.41,60935.0
2022-12-02 11:10:00,166.37,166.6,166.31,166.59,150861.0,166.37,166.6,166.31,166.59,150861.0
2022-12-02 11:15:00,166.58,166.59,166.42,166.45,24907.0,166.58,166.59,166.42,166.45,24907.0
2022-12-02 11:20:00,166.46,166.57,166.43,166.56,7137.0,166.46,166.57,166.43,166.56,7137.0
2022-12-02 11:25:00,166.57,166.67,166.54,166.66,44177.0,166.57,166.67,166.54,166.66,44177.0
2022-12-02 11:30:00,166.65,166.92,166.64,166.89,74915.0,166.65,166.92,166.64,166.89,74915.0
2022-12-02 11:35:00,166.89,166.94,166.81,166.89,46319.0,166.89,166.94,166.81,166.89,46319.0
2022-12-02 11:40:00,166.88,166.98,166.87,166.97,23045.0,166.88,166.98,166.87,166.97,23045.0
2022-12-02 11:45:00,166.97,167.23,166.97,167.11,65409.0,166.97,167.23,166.97,167.11,65409.0
2022-12-02 11:50:00,167.12,167.13,167.0,167.02,53102.0,167.12,167.13,167.0,167.02,53102.0
2022-12-02 11:55:00,167.04,167.14,167.03,167.11,13245.0,167.04,167.14,167.03,167.11,13245.0
2022-12-02 12:00:00,167.11,167.12,167.04,167.09,67336.0,167.11,167.12,167.04,167.09,67336.0
2022-12-02 12:05:00,167.08,167.24,167.06,167.17,24291.0,167.08,167.24,167.06,167.17,24291.0
2022-12-02 12:10:00,167.17,167.38,167.15,167.34,69205.0,167.17,167.38,167.15,167.34,69205.0
2022-12-02 12:15:00,167.34,167.34,167.2,167.2,37132.0,167.34,167.34,167.2,167.2,37132.0
2022-12-02 12:20:00,167.19,167.21,167.09,167.1,37308.0,167.19,167.21,167.09,167.1,37308.0
2022-12-02 12:25:00,167.1,167.16,167.1,167.13,23121.0,167.1,167.16,167.1,167.13,23121.0
2022-12-02 12:30:00,167.14,167.22,167.13,167.17,23282.0,167.14,167.22,167.13,167.17,23282.0
2022-12-02 12:35:00,167.18,167.19,167.09,167.11,18011.0,167.18,167.19,167.09,167.11,18011.0
2022-12-02 12:40:00,167.12,167.2,167.1,167.15,37859.0,167.12,167.2,167.1,167.15,37859.0
2022-12-02 12:45:00,167.15,167.19,167.03,167.08,26325.0,167.15,167.19,167.03,167.08,26325.0
2022-12-02 12:50:00,167.08,167.13,167.06,167.08,9949.0,167.08,167.13,167.06,167.08,9949.0
2022-12-02 12:55:00,167.07,167.16,167.05,167.07,25398.0,167.07,167.16,167.05,167.07,25398.0
2022-12-02 13:00:00,167.07,167.22,167.05,167.16,36418.0,167.07,167.22,167.05,167.16,36418.0
2022-12-02 13:05:00,167.15,167.18,167.07,167.1,73641.0,167.15,167.18,167.07,167.1,73641.0
2022-12-02 13:10:00,167.1,167.15,167.03,167.1,70950.0,167.1,167.15,167.03,167.1,70950.0
2022-12-02 13:15:00,167.08,167.11,167.06,167.08,17400.0,167.08,167.11,167.06,167.08,17400.0
2022-12-02 13:20:00,167.08,167.14,167.07,167.11,19695.0,167.08,167.14,167.07,167.11,19695.0
2022-12-02 13:25:00,167.13,167.14,167.04,167.11,32387.0,167.13,167.14,167.04,167.11,32387.0
2022-12-02 13:30:00,167.11,167.13,167.06,167.08,27931.0,167.11,167.13,167.06,167.08,27931.0
2022-12-02 13:35:00,167.08,167.09,167.02,167.05,13285.0,167.08,167.09,167.02,167.05,13285.0
2022-12-02 13:40:00,167.04,167.11,167.04,167.1,5898.0,167.04,167.11,167.04,167.1,5898.0
2022-12-02 13:45:00,167.08,167.11,167.05,167.09,7234.0,167.08,167.11,167.05,167.09,7234.0
2022-12-02 13:50:00,167.09,167.1,167.05,167.05,11246.0,167.09,167.1,167.05,167.05,11246.0
2022-12-02 13:55:00,167.05,167.09,167.03,167.09,27553.0,167.05,167.09,167.03,167.09,27553.0
2022-12-02 14:00:00,167.09,167.09,167.04,167.08,12608.0,167.09,167.09,167.04,167.08,12608.0
2022-12-02 14:05:00,167.08,167.09,166.99,167.02,29581.0,167.08,167.09,166.99,167.02,29581.0
2022-12-02 14:10:00,167.02,167.03,166.92,167.01,75023.0,167.02,167.03,166.92,167.01,75023.0
2022-12-02 14:15:00,167.02,167.1,166.99,167.06,14852.0,167.02,167.1,166.99,167.06,14852.0
2022-12-02 14:20:00,167.08,167.11,167.07,167.08,12130.0,167.08,167.11,167.07,167.08,12130.0
2022-12-02 14:25:00,167.08,167.1,167.02,167.08,9864.0,167.08,167.1,167.02,167.08,9864.0
2022-12-02 14:30:00,167.07,167.14,167.05,167.14,11017.0,167.07,167.14,167.05,167.14,11017.0
2022-12-02 14:35:00,167.13,167.17,167.11,167.17,52840.0,167.13,167.17,167.11,167.17,52840.0
2022-12-02 14:40:00,167.17,167.23,167.14,167.22,55592.0,167.17,167.23,167.14,167.22,55592.0
2022-12-02 14:45:00,167.21,167.23,167.19,167.2,11697.0,167.21,167.23,167.19,167.2,11697.0
2022-12-02 14:50:00,167.21,167.26,167.16,167.23,46617.0,167.21,167.26,167.16,167.23,46617.0
2022-12-02 14:55:00,167.23,167.38,167.23,167.36,28584.0,167.23,167.38,167.23,167.36,28584.0
2022-12-02 15:00:00,167.37,167.38,167.28,167.38,31054.0,167.37,167.38,167.28,167.38,31054.0
2022-12-02 15:05:00,167.38,167.43,167.33,167.42,50341.0,167.38,167.43,167.33,167.42,50341.0
2022-12-02 15:10:00,167.42,167.45,167.35,167.45,46238.0,167.42,167.45,167.35,167.45,46238.0
2022-12-02 15:15:00,167.45,167.46,167.4,167.42,33912.0,167.45,167.46,167.4,167.42,33912.0
2022-12-02 15:20:00,167.42,167.47,167.4,167.45,31400.0,167.42,167.47,167.4,167.45,31400.0
2022-12-02 15:25:00,167.45,167.47,167.39,167.43,41480.0,167.45,167.47,167.39,167.43,41480.0
2022-12-02 15:30:00,167.44,167.44,167.36,167.37,26303.0,167.44,167.44,167.36,167.37,26303.0
2022-12-02 15:35:00,167.37,167.43,167.35,167.43,25791.0,167.37,167.43,167.35,167.43,25791.0
2022-12-02 15:40:00,167.44,167.44,167.29,167.34,49958.0,167.44,167.44,167.29,167.34,49958.0
2022-12-02 15:45:00,167.34,167.34,167.27,167.31,65953.0,167.34,167.34,167.27,167.31,65953.0
2022-12-02 15:50:00,167.32,167.34,167.28,167.31,109585.0,167.32,167.34,167.28,167.31,109585.0
2022-12-02 15:55:00,167.3,167.31,167.25,167.28,118926.0,167.3,167.31,167.25,167.28,118926.0
2022-12-05 09:30:00,166.55,166.69,166.52,166.68,97652.0,166.55,166.69,166.52,166.68,97652.0
2022-12-05 09:35:00,166.69,166.72,166.33,166.37,159321.0,166.69,166.72,166.33,166.37,159321.0
2022-12-05 09:40:00,166.35,166.56,166.33,166.44,34712.0,166.35,166.56,166.33,166.44,34712.0
2022-12-05 09:45:00,166.42,166.46,166.21,166.22,43183.0,166.42,166.46,166.21,166.22,43183.0
2022-12-05 09:50:00,166.21,166.28,166.09,166.14,40649.0,166.21,166.28,166.09,166.14,40649.0
2022-12-05 09:55:00,166.13,166.19,166.04,166.05,58236.0,166.13,166.19,166.04,166.05,58236.0
2022-12-05 10:00:00,166.03,166.12,165.34,165.44,212225.0,166.03,166.12,165.34,165.44,212225.0
2022-12-05 10:05:00,165.42,165.46,165.21,165.3,82054.0,165.42,165.46,165.21,165.3,82054.0
2022-12-05 10:10:00,165.3,165.34,165.09,165.1,92212.0,165.3,165.34,165.09,165.1,92212.0
2022-12-05 10:15:00,165.08,165.22,165.0,165.09,78909.0,165.08,165.22,165.0,165.09,78909.0
2022-12-05 10:20:00,165.09,165.17,165.01,165.11,37691.0,165.09,165.17,165.01,165.11,37691.0
2022-12-05 10:25:00,165.1,165.27,165.04,165.15,63567.0,165.1,165.27,165.04,165.15,63567.0
2022-12-05 10:30:00,165.15,165.19,165.02,165.17,55874.0,165.15,165.19,165.02,165.17,55874.0
2022-12-05 10:35:00,165.16,165.34,165.16,165.29,34274.0,165.16,165.34,165.16,165.29,34274.0
2022-12-05 10:40:00,165.27,165.47,165.27,165.42,74750.0,165.27,165.47,165.27,165.42,74750.0
2022-12-05 10:45:00,165.43,165.47,165.33,165.42,95333.0,165.43,165.47,165.33,165.42,95333.0
2022-12-05 10:50:00,165.42,165.47,165.32,165.34,31145.0,165.42,165.47,165.32,165.34,31145.0
2022-12-05 10:55:00,165.35,165.49,165.33,165.47,92754.0,165.35,165.49,165.33,165.47,92754.0
2022-12-05 11:00:00,165.47,165.55,165.43,165.47,26211.0,165.47,165.55,165.43,165.47,26211.0
2022-12-05 11:05:00,165.49,165.49,165.36,165.49,29643.0,165.49,165.49,165.36,165.49,29643.0
2022-12-05 11:10:00,165.52,165.6,165.48,165.5,19402.0,165.52,165.6,165.48,165.5,19402.0
2022-12-05 11:15:00,165.49,165.5,165.26,165.27,84005.0,165.49,165.5,165.26,165.27,84005.0
2022-12-05 11:20:00,165.27,165.28,165.15,165.18,57064.0,165.27,165.28,165.15,165.18,57064.0
2022-12-05 11:25:00,165.17,165.39,165.17,165.39,40422.0,165.17,165.39,165.17,165.39,40422.0
2022-12-05 11:30:00,165.36,165.37,165.18,165.19,17740.0,165.36,165.37,165.18,165.19,17740.0
2022-12-05 11:35:00,165.17,165.18,165.05,165.08,27964.0,165.17,165.18,165.05,165.08,27964.0
2022-12-05 11:40:00,165.07,165.1,165.04,165.06,35345.0,165.07,165.1,165.04,165.06,35345.0
2022-12-05 11:45:00,165.03,165.04,164.91,165.03,52355.0,165.03,165.04,164.91,165.03,52355.0
2022-12-05 11:50:00,164.99,165.09,164.98,165.04,24738.0,164.99,165.09,164.98,165.04,24738.0
2022-12-05 11:55:00,165.04,165.06,164.94,165.03,30701.0,165.04,165.06,164.94,165.03,30701.0
2022-12-05 12:00:00,165.03,165.03,164.87,164.88,42523.0,165.03,165.03,164.87,164.88,42523.0
2022-12-05 12:05:00,164.88,164.93,164.83,164.84,85065.0,164.88,164.93,164.83,164.84,85065.0
2022-12-05 12:10:00,164.84,164.87,164.62,164.68,138200.0,164.84,164.87,164.62,164.68,138200.0
2022-12-05 12:15:00,164.69,164.78,164.65,164.75,82919.0,164.69,164.78,164.65,164.75,82919.0
2022-12-05 12:20:00,164.74,164.83,164.72,164.79,19436.0,164.74,164.83,164.72,164.79,19436.0
2022-12-05 12:25:00,164.8,164.82,164.74,164.77,26326.0,164.8,164.82,164.74,164.77,26326.0
2022-12-05 12:30:00,164.76,164.8,164.7,164.71,15839.0,164.76,164.8,164.7,164.71,15839.0
2022-12-05 12:35:00,164.69,164.75,164.64,164.71,26033.0,164.69,164.75,164.64,164.71,26033.0
2022-12-05 12:40:00,164.72,164.77,164.68,164.74,10865.0,164.72,164.77,164.68,164.74,10865.0
2022-12-05 12:45:00,164.73,164.76,164.68,164.75,33896.0,164.73,164.76,164.68,164.75,33896.0
2022-12-05 12:50:00,164.74,164.76,164.66,164.66,18810.0,164.74,164.76,164.66,164.66,18810.0
2022-12-05 12:55:00,164.65,164.7,164.63,164.69,23230.0,164.65,164.7,164.63,164.69,23230.0
2022-12-05 13:00:00,164.7,164.72,164.65,164.68,13774.0,164.7,164.72,164.65,164.68,13774.0
2022-12-05 13:05:00,164.65,164.65,164.55,164.63,49105.0,164.65,164.65,164.55,164.63,49105.0
2022-12-05 13:10:00,164.61,164.72,164.61,164.72,10470.0,164.61,164.72,164.61,164.72,10470.0
2022-12-05 13:15:00,164.72,164.75,164.7,164.72,25072.0,164.72,164.75,164.7,164.72,25072.0
2022-12-05 13:20:00,164.71,164.72,164.6,164.6,53282.0,164.71,164.72,164.6,164.6,53282.0
2022-12-05 13:25:00,164.6,164.64,164.55,164.64,43398.0,164.6,164.64,164.55,164.64,43398.0
2022-12-05 13:30:00,164.64,164.66,164.6,164.61,18553.0,164.64,164.66,164.6,164.61,18553.0
2022-12-05 13:35:00,164.62,164.68,164.54,164.68,31768.0,164.62,164.68,164.54,164.68,31768.0
2022-12-05 13:40:00,164.69,164.72,164.53,164.55,12877.0,164.69,164.72,164.53,164.55,12877.0
2022-12-05 13:45:00,164.56,164.56,164.48,164.52,60450.0,164.56,164.56,164.48,164.52,60450.0
2022-12-05 13:50:00,164.52,164.52,164.43,164.46,36421.0,164.52,164.52,164.43,164.46,36421.0
2022-12-05 13:55:00,164.46,164.47,164.38,164.42,23258.0,164.46,164.47,164.38,164.42,23258.0
2022-12-05 14:00:00,164.41,164.44,164.4,164.4,44087.0,164.41,164.44,164.4,164.4,44087.0
2022-12-05 14:05:00,164.4,164.41,164.32,164.39,91665.0,164.4,164.41,164.32,164.39,91665.0
2022-12-05 14:10:00,164.39,164.45,164.39,164.45,12094.0,164.39,164.45,164.39,164.45,12094.0
2022-12-05 14:15:00,164.45,164.45,164.35,164.38,17877.0,164.45,164.45,164.35,164.38,17877.0
2022-12-05 14:20:00,164.37,164.41,164.34,164.41,30777.0,164.37,164.41,164.34,164.41,30777.0
2022-12-05 14:25:00,164.4,164.48,164.39,164.43,31723.0,164.4,164.48,164.39,164.43,31723.0
2022-12-05 14:30:00,164.41,164.42,164.35,164.36,15373.0,164.41,164.42,164.35,164.36,15373.0
2022-12-05 14:35:00,164.36,164.4,164.32,164.38,27208.0,164.36,164.4,164.32,164.38,27208.0
2022-12-05 14:40:00,164.36,164.42,164.35,164.41,22112.0,164.36,164.42,164.35,164.41,22112.0
2022-12-05 14:45:00,164.4,164.42,164.36,164.4,14383.0,164.4,164.42,164.36,164.4,14383.0
2022-12-05 14:50:00,164.41,164.52,164.41,164.51,60638.0,164.41,164.52,164.41,164.51,60638.0
2022-12-05 14:55:00,164.51,164.55,164.49,164.55,13896.0,164.51,164.55,164.49,164.55,13896.0
2022-12-05 15:00:00,164.54,164.58,164.49,164.55,45816.0,164.54,164.58,164.49,164.55,45816.0
2022-12-05 15:05:00,164.55,164.6,164.49,164.6,34864.0,164.55,164.6,164.49,164.6,34864.0
2022-12-05 15:10:00,164.59,164.61,164.56,164.59,53003.0,164.59,164.61,164.56,164.59,53003.0
2022-12-05 15:15:00,164.59,164.6,164.48,164.49,70745.0,164.59,164.6,164.48,164.49,70745.0
2022-12-05 15:20:00,164.48,164.52,164.47,164.49,5180.0,164.48,164.52,164.47,164.49,5180.0
2022-12-05 15:25:00,164.49,164.5,164.43,164.49,28397.0,164.49,164.5,164.43,164.49,28397.0
2022-12-05 15:30:00,164.5,164.51,164.44,164.45,26117.0,164.5,164.51,164.44,164.45,26117.0
2022-12-05 15:35:00,164.45,164.47,164.41,164.45,108667.0,164.45,164.47,164.41,164.45,108667.0
2022-12-05 15:40:00,164.45,164.49,164.43,164.49,116951.0,164.45,164.49,164.43,164.49,116951.0
2022-12-05 15:45:00,164.49,164.52,164.44,164.47,95965.0,164.49,164.52,164.44,164.47,95965.0
2022-12-05 15:50:00,164.48,164.51,164.46,164.46,154130.0,164.48,164.51,164.46,164.46,154130.0
2022-12-05 15:55:00,164.47,164.48,164.39,164.4,224969.0,164.47,164.48,164.39,164.4,224969.0
2022-12-06 09:30:00,165.24,165.27,165.14,165.27,82063.0,165.24,165.27,165.14,165.27,82063.0
2022-12-06 09:35:00,165.26,165.54,165.25,165.46,90003.0,165.26,165.54,165.25,165.46,90003.0
2022-12-06 09:40:00,165.46,165.5,165.38,165.4,71343.0,165.46,165.5,165.38,165.4,71343.0
2022-12-06 09:45:00,165.38,165.39,165.22,165.36,52259.0,165.38,165.39,165.22,165.36,52259.0
2022-12-06 09:50:00,165.33,165.44,165.23,165.25,27601.0,165.33,165.44,165.23,165.25,27601.0
2022-12-06 09:55:00,165.25,165.27,165.09,165.09,19249.0,165.25,165.27,165.09,165.09,19249.0
2022-12-06 10:00:00,165.08,165.13,164.95,164.97,82683.0,165.08,165.13,164.95,164.97,82683.0
2022-12-06 10:05:00,164.97,164.98,164.8,164.82,59256.0,164.97,164.98,164.8,164.82,59256.0
2022-12-06 10:10:00,164.9,164.92,164.82,164.88,35134.0,164.9,164.92,164.82,164.88,35134.0
2022-12-06 10:15:00,164.91,164.98,164.85,164.98,20964.0,164.91,164.98,164.85,164.98,20964.0
2022-12-06 10:20:00,164.99,165.06,164.97,165.05,13539.0,164.99,165.06,164.97,165.05,13539.0
2022-12-06 10:25:00,165.03,165.05,164.9,164.92,16517.0,165.03,165.05,164.9,164.92,16517.0
2022-12-06 10:30:00,164.93,164.94,164.84,164.88,24799.0,164.93,164.94,164.84,164.88,24799.0
2022-12-06 10:35:00,164.87,164.93,164.82,164.84,15973.0,164.87,164.93,164.82,164.84,15973.0
2022-12-06 10:40:00,164.86,164.95,164.79,164.95,19111.0,164.86,164.95,164.79,164.95,19111.0
2022-12-06 10:45:00,164.95,165.0,164.95,164.96,12529.0,164.95,165.0,164.95,164.96,12529.0
2022-12-06 10:50:00,164.96,165.01,164.94,164.97,16617.0,164.96,165.01,164.94,164.97,16617.0
2022-12-06 10:55:00,164.98,165.01,164.9,164.95,28435.0,164.98,165.01,164.9,164.95,28435.0
2022-12-06 11:00:00,164.95,165.03,164.93,164.96,60527.0,164.95,165.03,164.93,164.96,60527.0
2022-12-06 11:05:00,164.97,165.13,164.96,165.07,25054.0,164.97,165.13,164.96,165.07,25054.0
2022-12-06 11:10:00,165.08,165.19,165.08,165.15,26355.0,165.08,165.19,165.08,165.15,26355.0
2022-12-06 11:15:00,165.1,165.15,165.04,165.14,20423.0,165.1,165.15,165.04,165.14,20423.0
2022-12-06 11:20:00,165.12,165.15,165.08,165.14,13789.0,165.12,165.15,165.08,165.14,13789.0
2022-12-06 11:25:00,165.13,165.21,165.11,165.2,18694.0,165.13,165.21,165.11,165.2,18694.0
2022-12-06 11:30:00,165.19,165.3,165.17,165.27,10271.0,165.19,165.3,165.17,165.27,10271.0
2022-12-06 11:35:00,165.28,165.3,165.21,165.23,35575.0,165.28,165.3,165.21,165.23,35575.0
2022-12-06 11:40:00,165.24,165.25,165.16,165.18,6852.0,165.24,165.25,165.16,165.18,6852.0
2022-12-06 11:45:00,165.16,165.16,165.02,165.03,10764.0,165.16,165.16,165.02,165.03,10764.0
2022-12-06 11:50:00,165.03,165.03,164.92,164.95,18094.0,165.03,165.03,164.92,164.95,18094.0
2022-12-06 11:55:00,164.94,164.98,164.88,164.92,30116.0,164.94,164.98,164.88,164.92,30116.0
2022-12-06 12:00:00,164.9,164.9,164.82,164.87,36690.0,164.9,164.9,164.82,164.87,36690.0
2022-12-06 12:05:00,164.85,164.85,164.73,164.79,31472.0,164.85,164.85,164.73,164.79,31472.0
2022-12-06 12:10:00,164.78,164.88,164.77,164.86,23612.0,164.78,164.88,164.77,164.86,23612.0
2022-12-06 12:15:00,164.86,164.86,164.76,164.79,36796.0,164.86,164.86,164.76,164.79,36796.0
2022-12-06 12:20:00,164.8,164.94,164.79,164.93,41541.0,164.8,164.94,164.79,164.93,41541.0
2022-12-06 12:25:00,164.91,164.93,164.82,164.82,16084.0,164.91,164.93,164.82,164.82,16084.0
2022-12-06 12:30:00,164.82,164.83,164.75,164.82,12756.0,164.82,164.83,164.75,164.82,12756.0
2022-12-06 12:35:00,164.82,164.88,164.8,164.86,19417.0,164.82,164.88,164.8,164.86,19417.0
2022-12-06 12:40:00,164.87,164.97,164.86,164.96,7381.0,164.87,164.97,164.86,164.96,7381.0
2022-12-06 12:45:00,164.95,164.96,164.92,164.94,6343.0,164.95,164.96,164.92,164.94,6343.0
2022-12-06 12:50:00,164.94,164.94,164.83,164.86,30143.0,164.94,164.94,164.83,164.86,30143.0
2022-12-06 12:55:00,164.84,164.9,164.81,164.85,12399.0,164.84,164.9,164.81,164.85,12399.0
2022-12-06 13:00:00,164.84,164.86,164.79,164.82,17948.0,164.84,164.86,164.79,164.82,17948.0
2022-12-06 13:05:00,164.83,164.84,164.78,164.8,22047.0,164.83,164.84,164.78,164.8,22047.0
2022-12-06 13:10:00,164.81,164.86,164.77,164.81,38690.0,164.81,164.86,164.77,164.81,38690.0
2022-12-06 13:15:00,164.81,164.82,164.73,164.73,37890.0,164.81,164.82,164.73,164.73,37890.0
2022-12-06 13:20:00,164.73,164.76,164.69,164.72,31053.0,164.73,164.76,164.69,164.72,31053.0
2022-12-06 13:25:00,164.71,164.74,164.68,164.73,52118.0,164.71,164.74,164.68,164.73,52118.0
2022-12-06 13:30:00,164.72,164.73,164.6,164.66,77917.0,164.72,164.73,164.6,164.66,77917.0
2022-12-06 13:35:00,164.66,164.71,164.63,164.7,14163.0,164.66,164.71,164.63,164.7,14163.0
2022-12-06 13:40:00,164.69,164.7,164.57,164.59,21467.0,164.69,164.7,164.57,164.59,21467.0
2022-12-06 13:45:00,164.59,164.6,164.56,164.58,9467.0,164.59,164.6,164.56,164.58,9467.0
2022-12-06 13:50:00,164.57,164.58,164.48,164.48,16564.0,164.57,164.58,164.48,164.48,16564.0
2022-12-06 13:55:00,164.48,164.51,164.45,164.51,62198.0,164.48,164.51,164.45,164.51,62198.0
2022-12-06 14:00:00,164.5,164.67,164.5,164.66,39579.0,164.5,164.67,164.5,164.66,39579.0
2022-12-06 14:05:00,164.64,164.64,164.59,164.64,39505.0,164.64,164.64,164.59,164.64,39505.0
2022-12-06 14:10:00,164.64,164.65,164.61,164.64,13904.0,164.64,164.65,164.61,164.64,13904.0
2022-12-06 14:15:00,164.64,164.68,164.61,164.66,25121.0,164.64,164.68,164.61,164.66,25121.0
2022-12-06 14:20:00,164.67,164.74,164.65,164.74,16322.0,164.67,164.74,164.65,164.74,16322.0
2022-12-06 14:25:00,164.74,164.78,164.68,164.69,10494.0,164.74,164.78,164.68,164.69,10494.0
2022-12-06 14:30:00,164.69,164.71,164.64,164.65,7321.0,164.69,164.71,164.64,164.65,7321.0
2022-12-06 14:35:00,164.65,164.7,164.64,164.68,16838.0,164.65,164.7,164.64,164.68,16838.0
2022-12-06 14:40:00,164.69,164.84,164.68,164.83,41660.0,164.69,164.84,164.68,164.83,41660.0
2022-12-06 14:45:00,164.83,164.87,164.8,164.86,23020.0,164.83,164.87,164.8,164.86,23020.0
2022-12-06 14:50:00,164.85,164.88,164.81,164.87,10428.0,164.85,164.88,164.81,164.87,10428.0
2022-12-06 14:55:00,164.87,164.87,164.83,164.85,8599.0,164.87,164.87,164.83,164.85,8599.0
2022-12-06 15:00:00,164.84,164.96,164.83,164.9,41004.0,164.84,164.96,164.83,164.9,41004.0
2022-12-06 15:05:00,164.91,164.96,164.89,164.94,157299.0,164.91,164.96,164.89,164.94,157299.0
2022-12-06 15:10:00,164.94,164.99,164.94,164.96,14145.0,164.94,164.99,164.94,164.96,14145.0
2022-12-06 15:15:00,164.97,164.98,164.9,164.9,14922.0,164.97,164.98,164.9,164.9,14922.0
2022-12-06 15:20:00,164.89,164.94,164.86,164.9,17675.0,164.89,164.94,164.86,164.9,17675.0
2022-12-06 15:25:00,164.89,164.9,164.84,164.87,20746.0,164.89,164.9,164.84,164.87,20746.0
2022-12-06 15:30:00,164.87,164.92,164.85,164.86,13061.0,164.87,164.92,164.85,164.86,13061.0
2022-12-06 15:35:00,164.87,164.89,164.81,164.86,37256.0,164.87,164.89,164.81,164.86,37256.0
2022-12-06 15:40:00,164.85,164.85,164.8,164.82,51679.0,164.85,164.85,164.8,164.82,51679.0
2022-12-06 15:45:00,164.82,164.85,164.78,164.81,35977.0,164.82,164.85,164.78,164.81,35977.0
2022-12-06 15:50:00,164.82,164.88,164.79,164.86,39966.0,164.82,164.88,164.79,164.86,39966.0
2022-12-06 15:55:00,164.86,164.9,164.84,164.86,121344.0,164.86,164.9,164.84,164.86,121344.0
2022-12-07 09:30:00,165.47,165.85,165.42,165.8,264540.0,165.47,165.85,165.42,165.8,264540.0
2022-12-07 09:35:00,165.81,166.09,165.81,166.08,74406.0,165.81,166.09,165.81,166.08,74406.0
2022-12-07 09:40:00,166.07,166.16,166.01,166.06,214861.0,166.07,166.16,166.01,166.06,214861.0
2022-12-07 09:45:00,166.07,166.37,166.06,166.12,109595.0,166.07,166.37,166.06,166.12,109595.0
2022-12-07 09:50:00,166.12,166.17,165.9,166.01,48295.0,166.12,166.17,165.9,166.01,48295.0
2022-12-07 09:55:00,166.03,166.04,165.91,165.96,65939.0,166.03,166.04,165.91,165.96,65939.0
2022-12-07 10:00:00,165.96,165.96,165.8,165.94,79408.0,165.96,165.96,165.8,165.94,79408.0
2022-12-07 10:05:00,165.93,166.1,165.92,166.06,97240.0,165.93,166.1,165.92,166.06,97240.0
2022-12-07 10:10:00,166.07,166.41,165.77,166.09,230816.0,166.07,166.41,165.77,166.09,230816.0
2022-12-07 10:15:00,166.1,166.24,165.98,166.15,70649.0,166.1,166.24,165.98,166.15,70649.0
2022-12-07 10:20:00,166.12,166.2,165.93,165.93,86679.0,166.12,166.2,165.93,165.93,86679.0
2022-12-07 10:25:00,165.94,165.99,165.71,165.96,111198.0,165.94,165.99,165.71,165.96,111198.0
2022-12-07 10:30:00,165.97,165.99,165.72,165.72,59245.0,165.97,165.99,165.72,165.72,59245.0
2022-12-07 10:35:00,165.73,165.78,165.47,165.47,74995.0,165.73,165.78,165.47,165.47,74995.0
2022-12-07 10:40:00,165.46,165.64,165.44,165.64,73408.0,165.46,165.64,165.44,165.64,73408.0
2022-12-07 10:45:00,165.63,165.66,165.53,165.64,46634.0,165.63,165.66,165.53,165.64,46634.0
2022-12-07 10:50:00,165.63,165.78,165.61,165.7,35756.0,165.63,165.78,165.61,165.7,35756.0
2022-12-07 10:55:00,165.69,165.74,165.64,165.72,18590.0,165.69,165.74,165.64,165.72,18590.0
2022-12-07 11:00:00,165.71,165.71,165.41,165.52,33419.0,165.71,165.71,165.41,165.52,33419.0
2022-12-07 11:05:00,165.54,165.58,165.44,165.5,15648.0,165.54,165.58,165.44,165.5,15648.0
2022-12-07 11:10:00,165.49,165.49,165.34,165.36,30117.0,165.49,165.49,165.34,165.36,30117.0
2022-12-07 11:15:00,165.35,165.5,165.31,165.45,13047.0,165.35,165.5,165.31,165.45,13047.0
2022-12-07 11:20:00,165.44,165.44,165.32,165.33,30503.0,165.44,165.44,165.32,165.33,30503.0
2022-12-07 11:25:00,165.33,165.48,165.33,165.48,13693.0,165.33,165.48,165.33,165.48,13693.0
2022-12-07 11:30:00,165.44,165.57,165.44,165.56,18085.0,165.44,165.57,165.44,165.56,18085.0
2022-12-07 11:35:00,165.56,165.7,165.56,165.69,21341.0,165.56,165.7,165.56,165.69,21341.0
2022-12-07 11:40:00,165.68,165.71,165.66,165.67,17883.0,165.68,165.71,165.66,165.67,17883.0
2022-12-07 11:45:00,165.68,165.73,165.68,165.71,6061.0,165.68,165.73,165.68,165.71,6061.0
2022-12-07 11:50:00,165.71,165.82,165.71,165.74,27709.0,165.71,165.82,165.71,165.74,27709.0
2022-12-07 11:55:00,165.78,165.89,165.78,165.86,5469.0,165.78,165.89,165.78,165.86,5469.0
2022-12-07 12:00:00,165.86,165.91,165.75,165.78,36244.0,165.86,165.91,165.75,165.78,36244.0
2022-12-07 12:05:00,165.76,165.85,165.76,165.84,10251.0,165.76,165.85,165.76,165.84,10251.0
2022-12-07 12:10:00,165.87,165.94,165.85,165.87,28212.0,165.87,165.94,165.85,165.87,28212.0
2022-12-07 12:15:00,165.88,165.95,165.88,165.89,8944.0,165.88,165.95,165.88,165.89,8944.0
2022-12-07 12:20:00,165.9,165.96,165.89,165.94,9599.0,165.9,165.96,165.89,165.94,9599.0
2022-12-07 12:25:00,165.96,165.98,165.9,165.9,16222.0,165.96,165.98,165.9,165.9,16222.0
2022-12-07 12:30:00,165.89,165.91,165.87,165.89,10323.0,165.89,165.91,165.87,165.89,10323.0
2022-12-07 12:35:00,165.88,165.94,165.84,165.86,24792.0,165.88,165.94,165.84,165.86,24792.0
2022-12-07 12:40:00,165.84,165.86,165.78,165.79,48929.0,165.84,165.86,165.78,165.79,48929.0
2022-12-07 12:45:00,165.81,165.85,165.78,165.83,8793.0,165.81,165.85,165.78,165.83,8793.0
2022-12-07 12:50:00,165.83,165.91,165.82,165.9,22405.0,165.83,165.91,165.82,165.9,22405.0
2022-12-07 12:55:00,165.91,165.95,165.85,165.94,18439.0,165.91,165.95,165.85,165.94,18439.0
2022-12-07 13:00:00,165.92,166.04,165.91,166.03,14452.0,165.92,166.04,165.91,166.03,14452.0
2022-12-07 13:05:00,166.03,166.11,166.01,166.09,33705.0,166.03,166.11,166.01,166.09,33705.0
2022-12-07 13:10:00,166.11,166.12,166.03,166.09,15828.0,166.11,166.12,166.03,166.09,15828.0
2022-12-07 13:15:00,166.09,166.17,166.06,166.17,22810.0,166.09,166.17,166.06,166.17,22810.0
2022-12-07 13:20:00,166.15,166.22,166.13,166.21,21028.0,166.15,166.22,166.13,166.21,21028.0
2022-12-07 13:25:00,166.2,166.22,166.14,166.16,15571.0,166.2,166.22,166.14,166.16,15571.0
2022-12-07 13:30:00,166.15,166.34,166.15,166.34,26538.0,166.15,166.34,166.15,166.34,26538.0
2022-12-07 13:35:00,166.33,166.39,166.27,166.39,23419.0,166.33,166.39,166.27,166.39,23419.0
2022-12-07 13:40:00,166.39,166.47,166.38,166.44,48675.0,166.39,166.47,166.38,166.44,48675.0
2022-12-07 13:45:00,166.44,166.55,166.43,166.52,41595.0,166.44,166.55,166.43,166.52,41595.0
2022-12-07 13:50:00,166.52,166.56,166.42,166.43,32508.0,166.52,166.56,166.42,166.43,32508.0
2022-12-07 13:55:00,166.44,166.45,166.38,166.42,8216.0,166.44,166.45,166.38,166.42,8216.0
2022-12-07 14:00:00,166.41,166.42,166.25,166.29,18753.0,166.41,166.42,166.25,166.29,18753.0
2022-12-07 14:05:00,166.28,166.35,166.26,166.31,28466.0,166.28,166.35,166.26,166.31,28466.0
2022-12-07 14:10:00,166.31,166.38,166.29,166.36,29586.0,166.31,166.38,166.29,166.36,29586.0
2022-12-07 14:15:00,166.38,166.39,166.34,166.34,20160.0,166.38,166.39,166.34,166.34,20160.0
2022-12-07 14:20:00,166.33,166.34,166.28,166.31,19287.0,166.33,166.34,166.28,166.31,19287.0
2022-12-07 14:25:00,166.33,166.37,166.31,166.35,18948.0,166.33,166.37,166.31,166.35,18948.0
2022-12-07 14:30:00,166.35,166.4,166.32,166.39,19738.0,166.35,166.4,166.32,166.39,19738.0
2022-12-07 14:35:00,166.4,166.48,166.38,166.46,7278.0,166.4,166.48,166.38,166.46,7278.0
2022-12-07 14:40:00,166.47,166.52,166.47,166.52,16933.0,166.47,166.52,166.47,166.52,16933.0
2022-12-07 14:45:00,166.51,166.59,166.49,166.59,25062.0,166.51,166.59,166.49,166.59,25062.0
2022-12-07 14:50:00,166.58,166.63,166.57,166.57,73882.0,166.58,166.63,166.57,166.57,73882.0
2022-12-07 14:55:00,166.58,166.64,166.55,166.57,31892.0,166.58,166.64,166.55,166.57,31892.0
2022-12-07 15:00:00,166.56,166.6,166.53,166.55,28942.0,166.56,166.6,166.53,166.55,28942.0
2022-12-07 15:05:00,166.54,166.57,166.52,166.52,20111.0,166.54,166.57,166.52,166.52,20111.0
2022-12-07 15:10:00,166.54,166.58,166.53,166.54,33572.0,166.54,166.58,166.53,166.54,33572.0
2022-12-07 15:15:00,166.54,166.56,166.42,166.45,36047.0,166.54,166.56,166.42,166.45,36047.0
2022-12-07 15:20:00,166.44,166.45,166.27,166.35,29879.0,166.44,166.45,166.27,166.35,29879.0
2022-12-07 15:25:00,166.35,166.39,166.33,166.36,14610.0,166.35,166.39,166.33,166.36,14610.0
2022-12-07 15:30:00,166.37,166.41,166.35,166.37,45236.0,166.37,166.41,166.35,166.37,45236.0
2022-12-07 15:35:00,166.38,166.38,166.33,166.34,21971.0,166.38,166.38,166.33,166.34,21971.0
2022-12-07 15:40:00,166.35,166.36,166.28,166.3,59876.0,166.35,166.36,166.28,166.3,59876.0
2022-12-07 15:45:00,166.3,166.34,166.29,166.33,66566.0,166.3,166.34,166.29,166.33,66566.0
2022-12-07 15:50:00,166.33,166.35,166.31,166.34,73157.0,166.33,166.35,166.31,166.34,73157.0
2022-12-07 15:55:00,166.34,166.35,166.3,166.34,160450.0,166.34,166.35,166.3,166.34,160450.0
2022-12-08 09:30:00,166.58,166.67,166.42,166.46,139676.0,166.58,166.67,166.42,166.46,139676.0
2022-12-08 09:35:00,166.44,166.45,166.16,166.25,52051.0,166.44,166.45,166.16,166.25,52051.0
2022-12-08 09:40:00,166.26,166.3,166.07,166.21,47317.0,166.26,166.3,166.07,166.21,47317.0
2022-12-08 09:45:00,166.22,166.39,166.2,166.32,58185.0,166.22,166.39,166.2,166.32,58185.0
2022-12-08 09:50:00,166.32,166.77,166.32,166.73,57936.0,166.32,166.77,166.32,166.73,57936.0
2022-12-08 09:55:00,166.74,166.85,166.7,166.83,119635.0,166.74,166.85,166.7,166.83,119635.0
2022-12-08 10:00:00,166.83,166.84,166.61,166.65,56971.0,166.83,166.84,166.61,166.65,56971.0
2022-12-08 10:05:00,166.68,166.77,166.64,166.73,34485.0,166.68,166.77,166.64,166.73,34485.0
2022-12-08 10:10:00,166.74,166.77,166.65,166.75,27251.0,166.74,166.77,166.65,166.75,27251.0
2022-12-08 10:15:00,166.77,166.82,166.72,166.78,60526.0,166.77,166.82,166.72,166.78,60526.0
2022-12-08 10:20:00,166.79,166.85,166.73,166.84,22821.0,166.79,166.85,166.73,166.84,22821.0
2022-12-08 10:25:00,166.84,167.05,166.83,166.98,86179.0,166.84,167.05,166.83,166.98,86179.0
2022-12-08 10:30:00,167.0,167.03,166.93,166.99,27399.0,167.0,167.03,166.93,166.99,27399.0
2022-12-08 10:35:00,166.99,167.0,166.87,166.87,27381.0,166.99,167.0,166.87,166.87,27381.0
2022-12-08 10:40:00,166.81,166.83,166.71,166.74,19965.0,166.81,166.83,166.71,166.74,19965.0
2022-12-08 10:45:00,166.74,166.8,166.65,166.66,35118.0,166.74,166.8,166.65,166.66,35118.0
2022-12-08 10:50:00,166.65,166.7,166.59,166.68,22181.0,166.65,166.7,166.59,166.68,22181.0
2022-12-08 10:55:00,166.67,166.67,166.57,166.61,20618.0,166.67,166.67,166.57,166.61,20618.0
2022-12-08 11:00:00,166.62,166.68,166.62,166.63,15897.0,166.62,166.68,166.62,166.63,15897.0
2022-12-08 11:05:00,166.65,166.68,166.49,166.49,25360.0,166.65,166.68,166.49,166.49,25360.0
2022-12-08 11:10:00,166.51,166.54,166.35,166.4,20593.0,166.51,166.54,166.35,166.4,20593.0
2022-12-08 11:15:00,166.41,166.42,166.3,166.34,25630.0,166.41,166.42,166.3,166.34,25630.0
2022-12-08 11:20:00,166.34,166.42,166.34,166.36,23274.0,166.34,166.42,166.34,166.36,23274.0
2022-12-08 11:25:00,166.37,166.39,166.32,166.37,20534.0,166.37,166.39,166.32,166.37,20534.0
2022-12-08 11:30:00,166.35,166.4,166.33,166.39,16802.0,166.35,166.4,166.33,166.39,16802.0
2022-12-08 11:35:00,166.39,166.63,166.35,166.61,39821.0,166.39,166.63,166.35,166.61,39821.0
2022-12-08 11:40:00,166.62,166.62,166.53,166.57,21509.0,166.62,166.62,166.53,166.57,21509.0
2022-12-08 11:45:00,166.58,166.64,166.56,166.64,19230.0,166.58,166.64,166.56,166.64,19230.0
2022-12-08 11:50:00,166.64,166.65,166.59,166.61,11524.0,166.64,166.65,166.59,166.61,11524.0
2022-12-08 11:55:00,166.62,166.65,166.58,166.58,16364.0,166.62,166.65,166.58,166.58,16364.0
2022-12-08 12:00:00,166.59,166.59,166.45,166.46,14820.0,166.59,166.59,166.45,166.46,14820.0
2022-12-08 12:05:00,166.46,166.53,166.45,166.51,14917.0,166.46,166.53,166.45,166.51,14917.0
2022-12-08 12:10:00,166.53,166.55,166.48,166.52,23445.0,166.53,166.55,166.48,166.52,23445.0
2022-12-08 12:15:00,166.53,166.55,166.5,166.5,6475.0,166.53,166.55,166.5,166.5,6475.0
2022-12-08 12:20:00,166.49,166.52,166.45,166.5,9078.0,166.49,166.52,166.45,166.5,9078.0
2022-12-08 12:25:00,166.5,166.5,166.42,166.49,8082.0,166.5,166.5,166.42,166.49,8082.0
2022-12-08 12:30:00,166.49,166.49,166.43,166.46,4915.0,166.49,166.49,166.43,166.46,4915.0
2022-12-08 12:35:00,166.45,166.53,166.42,166.46,9658.0,166.45,166.53,166.42,166.46,9658.0
2022-12-08 12:40:00,166.45,166.48,166.45,166.45,6100.0,166.45,166.48,166.45,166.45,6100.0
2022-12-08 12:45:00,166.45,166.5,166.37,166.39,15899.0,166.45,166.5,166.37,166.39,15899.0
2022-12-08 12:50:00,166.4,166.44,166.36,166.38,9804.0,166.4,166.44,166.36,166.38,9804.0
2022-12-08 12:55:00,166.36,166.4,166.34,166.35,5162.0,166.36,166.4,166.34,166.35,5162.0
2022-12-08 13:00:00,166.33,166.37,166.3,166.31,7275.0,166.33,166.37,166.3,166.31,7275.0
2022-12-08 13:05:00,166.31,166.35,166.27,166.33,13756.0,166.31,166.35,166.27,166.33,13756.0
2022-12-08 13:10:00,166.33,166.42,166.33,166.42,20106.0,166.33,166.42,166.33,166.42,20106.0
2022-12-08 13:15:00,166.41,166.42,166.38,166.38,31708.0,166.41,166.42,166.38,166.38,31708.0
2022-12-08 13:20:00,166.37,166.44,166.36,166.43,13498.0,166.37,166.44,166.36,166.43,13498.0
2022-12-08 13:25:00,166.43,166.55,166.42,166.55,19255.0,166.43,166.55,166.42,166.55,19255.0
2022-12-08 13:30:00,166.54,166.63,166.53,166.61,25690.0,166.54,166.63,166.53,166.61,25690.0
2022-12-08 13:35:00,166.62,166.78,166.62,166.74,20750.0,166.62,166.78,166.62,166.74,20750.0
2022-12-08 13:40:00,166.72,166.74,166.63,166.66,13617.0,166.72,166.74,166.63,166.66,13617.0
2022-12-08 13:45:00,166.67,166.67,166.6,166.6,13190.0,166.67,166.67,166.6,166.6,13190.0
2022-12-08 13:50:00,166.59,166.62,166.53,166.53,3992.0,166.59,166.62,166.53,166.53,3992.0
2022-12-08 13:55:00,166.54,166.59,166.54,166.56,41244.0,166.54,166.59,166.54,166.56,41244.0
2022-12-08 14:00:00,166.56,166.57,166.49,166.49,3498.0,166.56,166.57,166.49,166.49,3498.0
2022-12-08 14:05:00,166.47,166.48,166.31,166.4,29985.0,166.47,166.48,166.31,166.4,29985.0
2022-12-08 14:10:00,166.39,166.47,166.38,166.46,13752.0,166.39,166.47,166.38,166.46,13752.0
2022-12-08 14:15:00,166.45,166.51,166.45,166.47,10150.0,166.45,166.51,166.45,166.47,10150.0
2022-12-08 14:20:00,166.47,166.5,166.47,166.48,4878.0,166.47,166.5,166.47,166.48,4878.0
2022-12-08 14:25:00,166.49,166.49,166.42,166.45,9566.0,166.49,166.49,166.42,166.45,9566.0
2022-12-08 14:30:00,166.46,166.54,166.41,166.5,14437.0,166.46,166.54,166.41,166.5,14437.0
2022-12-08 14:35:00,166.52,166.57,166.52,166.56,9358.0,166.52,166.57,166.52,166.56,9358.0
2022-12-08 14:40:00,166.54,166.58,166.54,166.56,5645.0,166.54,166.58,166.54,166.56,5645.0
2022-12-08 14:45:00,166.57,166.59,166.55,166.58,11118.0,166.57,166.59,166.55,166.58,11118.0
2022-12-08 14:50:00,166.58,166.61,166.57,166.59,9388.0,166.58,166.61,166.57,166.59,9388.0
2022-12-08 14:55:00,166.59,166.61,166.54,166.56,13159.0,166.59,166.61,166.54,166.56,13159.0
2022-12-08 15:00:00,166.56,166.56,166.52,166.53,9472.0,166.56,166.56,166.52,166.53,9472.0
2022-12-08 15:05:00,166.53,166.54,166.49,166.5,17741.0,166.53,166.54,166.49,166.5,17741.0
2022-12-08 15:10:00,166.5,166.5,166.4,166.41,15482.0,166.5,166.5,166.4,166.41,15482.0
2022-12-08 15:15:00,166.41,166.43,166.39,166.43,19378.0,166.41,166.43,166.39,166.43,19378.0
2022-12-08 15:20:00,166.43,166.45,166.42,166.45,8242.0,166.43,166.45,166.42,166.45,8242.0
2022-12-08 15:25:00,166.46,166.46,166.41,166.41,5678.0,166.46,166.46,166.41,166.41,5678.0
2022-12-08 15:30:00,166.42,166.44,166.36,166.39,13739.0,166.42,166.44,166.36,166.39,13739.0
2022-12-08 15:35:00,166.39,166.43,166.37,166.42,32619.0,166.39,166.43,166.37,166.42,32619.0
2022-12-08 15:40:00,166.42,166.43,166.4,166.43,37027.0,166.42,166.43,166.4,166.43,37027.0
2022-12-08 15:45:00,166.42,166.43,166.39,166.43,24596.0,166.42,166.43,166.39,166.43,24596.0
2022-12-08 15:50:00,166.43,166.43,166.38,166.41,15034.0,166.43,166.43,166.38,166.41,15034.0
2022-12-08 15:55:00,166.42,166.49,166.41,166.47,94941.0,166.42,166.49,166.41,166.47,94941.0
2022-12-09 09:30:00,167.26,167.31,167.18,167.31,58135.0,167.26,167.31,167.18,167.31,58135.0
2022-12-09 09:35:00,167.33,167.44,167.32,167.41,73903.0,167.33,167.44,167.32,167.41,73903.0
2022-12-09 09:40:00,167.42,167.42,167.21,167.32,32785.0,167.42,167.42,167.21,167.32,32785.0
2022-12-09 09:45:00,167.35,167.38,167.25,167.26,15652.0,167.35,167.38,167.25,167.26,15652.0
2022-12-09 09:50:00,167.25,167.29,167.11,167.27,37238.0,167.25,167.29,167.11,167.27,37238.0
2022-12-09 09:55:00,167.25,167.36,167.18,167.36,50763.0,167.25,167.36,167.18,167.36,50763.0
2022-12-09 10:00:00,167.39,167.59,167.24,167.28,149251.0,167.39,167.59,167.24,167.28,149251.0
2022-12-09 10:05:00,167.28,167.29,167.06,167.08,36354.0,167.28,167.29,167.06,167.08,36354.0
2022-12-09 10:10:00,167.12,167.14,166.84,166.92,28336.0,167.12,167.14,166.84,166.92,28336.0
2022-12-09 10:15:00,166.93,166.97,166.82,166.84,22649.0,166.93,166.97,166.82,166.84,22649.0
2022-12-09 10:20:00,166.8,166.8,166.6,166.71,45281.0,166.8,166.8,166.6,166.71,45281.0
2022-12-09 10:25:00,166.73,166.74,166.62,166.72,23692.0,166.73,166.74,166.62,166.72,23692.0
2022-12-09 10:30:00,166.73,166.92,166.7,166.8,152429.0,166.73,166.92,166.7,166.8,152429.0
2022-12-09 10:35:00,166.82,167.09,166.79,167.07,21510.0,166.82,167.09,166.79,167.07,21510.0
2022-12-09 10:40:00,167.07,167.12,167.04,167.08,11978.0,167.07,167.12,167.04,167.08,11978.0
2022-12-09 10:45:00,167.07,167.18,167.06,167.13,15281.0,167.07,167.18,167.06,167.13,15281.0
2022-12-09 10:50:00,167.12,167.19,167.09,167.17,19497.0,167.12,167.19,167.09,167.17,19497.0
2022-12-09 10:55:00,167.18,167.27,167.17,167.23,27728.0,167.18,167.27,167.17,167.23,27728.0
2022-12-09 11:00:00,167.24,167.29,167.15,167.29,17580.0,167.24,167.29,167.15,167.29,17580.0
2022-12-09 11:05:00,167.32,167.37,167.25,167.25,19377.0,167.32,167.37,167.25,167.25,19377.0
2022-12-09 11:10:00,167.26,167.41,167.23,167.38,20916.0,167.26,167.41,167.23,167.38,20916.0
2022-12-09 11:15:00,167.38,167.5,167.38,167.46,12345.0,167.38,167.5,167.38,167.46,12345.0
2022-12-09 11:20:00,167.46,167.76,167.46,167.68,76183.0,167.46,167.76,167.46,167.68,76183.0
2022-12-09 11:25:00,167.68,167.76,167.64,167.76,33016.0,167.68,167.76,167.64,167.76,33016.0
2022-12-09 11:30:00,167.76,168.03,167.76,167.9,112687.0,167.76,168.03,167.76,167.9,112687.0
2022-12-09 11:35:00,167.88,167.96,167.81,167.83,55798.0,167.88,167.96,167.81,167.83,55798.0
2022-12-09 11:40:00,167.85,168.06,167.83,168.06,52838.0,167.85,168.06,167.83,168.06,52838.0
2022-12-09 11:45:00,168.08,168.09,168.0,168.04,38742.0,168.08,168.09,168.0,168.04,38742.0
2022-12-09 11:50:00,168.05,168.07,167.94,167.94,43395.0,168.05,168.07,167.94,167.94,43395.0
2022-12-09 11:55:00,167.94,167.99,167.9,167.94,35779.0,167.94,167.99,167.9,167.94,35779.0
2022-12-09 12:00:00,167.94,167.99,167.84,167.87,21696.0,167.94,167.99,167.84,167.87,21696.0
2022-12-09 12:05:00,167.87,167.89,167.82,167.85,22135.0,167.87,167.89,167.82,167.85,22135.0
2022-12-09 12:10:00,167.86,167.9,167.83,167.88,36810.0,167.86,167.9,167.83,167.88,36810.0
2022-12-09 12:15:00,167.87,167.87,167.69,167.71,86304.0,167.87,167.87,167.69,167.71,86304.0
2022-12-09 12:20:00,167.7,167.71,167.54,167.56,92473.0,167.7,167.71,167.54,167.56,92473.0
2022-12-09 12:25:00,167.56,167.59,167.53,167.56,80701.0,167.56,167.59,167.53,167.56,80701.0
2022-12-09 12:30:00,167.57,167.62,167.56,167.57,11488.0,167.57,167.62,167.56,167.57,11488.0
2022-12-09 12:35:00,167.59,167.59,167.54,167.54,30961.0,167.59,167.59,167.54,167.54,30961.0
2022-12-09 12:40:00,167.54,167.55,167.38,167.41,12156.0,167.54,167.55,167.38,167.41,12156.0
2022-12-09 12:45:00,167.44,167.46,167.36,167.43,12772.0,167.44,167.46,167.36,167.43,12772.0
2022-12-09 12:50:00,167.43,167.48,167.41,167.47,97265.0,167.43,167.48,167.41,167.47,97265.0
2022-12-09 12:55:00,167.46,167.52,167.4,167.41,11131.0,167.46,167.52,167.4,167.41,11131.0
2022-12-09 13:00:00,167.38,167.39,167.31,167.38,24762.0,167.38,167.39,167.31,167.38,24762.0
2022-12-09 13:05:00,167.38,167.38,167.27,167.3,9637.0,167.38,167.38,167.27,167.3,9637.0
2022-12-09 13:10:00,167.31,167.37,167.27,167.37,7818.0,167.31,167.37,167.27,167.37,7818.0
2022-12-09 13:15:00,167.38,167.39,167.33,167.36,11233.0,167.38,167.39,167.33,167.36,11233.0
2022-12-09 13:20:00,167.36,167.37,167.32,167.33,11071.0,167.36,167.37,167.32,167.33,11071.0
2022-12-09 13:25:00,167.32,167.42,167.31,167.41,17663.0,167.32,167.42,167.31,167.41,17663.0
2022-12-09 13:30:00,167.4,167.43,167.36,167.38,13057.0,167.4,167.43,167.36,167.38,13057.0
2022-12-09 13:35:00,167.38,167.38,167.35,167.36,11253.0,167.38,167.38,167.35,167.36,11253.0
2022-12-09 13:40:00,167.38,167.39,167.34,167.39,6433.0,167.38,167.39,167.34,167.39,6433.0
2022-12-09 13:45:00,167.39,167.39,167.31,167.32,7834.0,167.39,167.39,167.31,167.32,7834.0
2022-12-09 13:50:00,167.33,167.4,167.32,167.38,12272.0,167.33,167.4,167.32,167.38,12272.0
2022-12-09 13:55:00,167.39,167.4,167.35,167.38,11606.0,167.39,167.4,167.35,167.38,11606.0
2022-12-09 14:00:00,167.38,167.41,167.36,167.38,9493.0,167.38,167.41,167.36,167.38,9493.0
2022-12-09 14:05:00,167.36,167.38,167.27,167.27,15817.0,167.36,167.38,167.27,167.27,15817.0
2022-12-09 14:10:00,167.27,167.27,167.22,167.24,14465.0,167.27,167.27,167.22,167.24,14465.0
2022-12-09 14:15:00,167.24,167.39,167.24,167.35,11679.0,167.24,167.39,167.24,167.35,11679.0
2022-12-09 14:20:00,167.36,167.39,167.33,167.39,9733.0,167.36,167.39,167.33,167.39,9733.0
2022-12-09 14:25:00,167.4,167.42,167.36,167.42,5532.0,167.4,167.42,167.36,167.42,5532.0
2022-12-09 14:30:00,167.41,167.5,167.39,167.48,13542.0,167.41,167.5,167.39,167.48,13542.0
2022-12-09 14:35:00,167.49,167.53,167.49,167.53,14282.0,167.49,167.53,167.49,167.53,14282.0
2022-12-09 14:40:00,167.52,167.52,167.43,167.44,12879.0,167.52,167.52,167.43,167.44,12879.0
2022-12-09 14:45:00,167.43,167.45,167.4,167.43,24066.0,167.43,167.45,167.4,167.43,24066.0
2022-12-09 14:50:00,167.43,167.47,167.4,167.44,24492.0,167.43,167.47,167.4,167.44,24492.0
2022-12-09 14:55:00,167.44,167.49,167.43,167.49,23863.0,167.44,167.49,167.43,167.49,23863.0
2022-12-09 15:00:00,167.48,167.49,167.4,167.41,20371.0,167.48,167.49,167.4,167.41,20371.0
2022-12-09 15:05:00,167.42,167.44,167.35,167.35,22497.0,167.42,167.44,167.35,167.35,22497.0
2022-12-09 15:10:00,167.35,167.38,167.33,167.34,36033.0,167.35,167.38,167.33,167.34,36033.0
2022-12-09 15:15:00,167.33,167.35,167.32,167.32,21544.0,167.33,167.35,167.32,167.32,21544.0
2022-12-09 15:20:00,167.31,167.38,167.3,167.35,23967.0,167.31,167.38,167.3,167.35,23967.0
2022-12-09 15:25:00,167.34,167.36,167.3,167.31,25583.0,167.34,167.36,167.3,167.31,25583.0
2022-12-09 15:30:00,167.31,167.34,167.28,167.3,23497.0,167.31,167.34,167.28,167.3,23497.0
2022-12-09 15:35:00,167.3,167.31,167.21,167.22,69475.0,167.3,167.31,167.21,167.22,69475.0
2022-12-09 15:40:00,167.22,167.24,167.17,167.18,68725.0,167.22,167.24,167.17,167.18,68725.0
2022-12-09 15:45:00,167.18,167.21,167.1,167.11,55358.0,167.18,167.21,167.1,167.11,55358.0
2022-12-09 15:50:00,167.11,167.11,167.04,167.1,39145.0,167.11,167.11,167.04,167.1,39145.0
2022-12-09 15:55:00,167.09,167.1,167.02,167.06,217268.0,167.09,167.1,167.02,167.06,217268.0
2022-12-12 09:30:00,166.44,166.53,166.21,166.49,102085.0,166.44,166.53,166.21,166.49,102085.0
2022-12-12 09:35:00,166.5,166.54,166.14,166.14,56554.0,166.5,166.54,166.14,166.14,56554.0
2022-12-12 09:40:00,166.19,166.31,166.17,166.24,27815.0,166.19,166.31,166.17,166.24,27815.0
2022-12-12 09:45:00,166.22,166.58,166.22,166.57,27105.0,166.22,166.58,166.22,166.57,27105.0
2022-12-12 09:50:00,166.53,166.54,166.45,166.45,16522.0,166.53,166.54,166.45,166.45,16522.0
2022-12-12 09:55:00,166.46,166.55,166.4,166.41,40223.0,166.46,166.55,166.4,166.41,40223.0
2022-12-12 10:00:00,166.41,166.47,166.25,166.26,52838.0,166.41,166.47,166.25,166.26,52838.0
2022-12-12 10:05:00,166.27,166.45,166.26,166.45,19869.0,166.27,166.45,166.26,166.45,19869.0
2022-12-12 10:10:00,166.42,166.6,166.4,166.51,35110.0,166.42,166.6,166.4,166.51,35110.0
2022-12-12 10:15:00,166.51,166.51,166.33,166.38,16720.0,166.51,166.51,166.33,166.38,16720.0
2022-12-12 10:20:00,166.36,166.44,166.34,166.38,19969.0,166.36,166.44,166.34,166.38,19969.0
2022-12-12 10:25:00,166.36,166.39,166.3,166.34,18617.0,166.36,166.39,166.3,166.34,18617.0
2022-12-12 10:30:00,166.31,166.35,166.25,166.29,65830.0,166.31,166.35,166.25,166.29,65830.0
2022-12-12 10:35:00,166.28,166.28,166.0,166.04,46581.0,166.28,166.28,166.0,166.04,46581.0
2022-12-12 10:40:00,166.01,166.11,165.92,166.09,54756.0,166.01,166.11,165.92,166.09,54756.0
2022-12-12 10:45:00,166.08,166.13,166.0,166.09,29540.0,166.08,166.13,166.0,166.09,29540.0
2022-12-12 10:50:00,166.1,166.24,166.08,166.22,14686.0,166.1,166.24,166.08,166.22,14686.0
2022-12-12 10:55:00,166.25,166.25,166.04,166.1,45626.0,166.25,166.25,166.04,166.1,45626.0
2022-12-12 11:00:00,166.11,166.13,165.98,166.03,19833.0,166.11,166.13,165.98,166.03,19833.0
2022-12-12 11:05:00,166.05,166.11,166.0,166.01,22107.0,166.05,166.11,166.0,166.01,22107.0
2022-12-12 11:10:00,166.0,166.01,165.83,165.85,56140.0,166.0,166.01,165.83,165.85,56140.0
2022-12-12 11:15:00,165.85,165.9,165.81,165.88,21200.0,165.85,165.9,165.81,165.88,21200.0
2022-12-12 11:20:00,165.89,165.95,165.88,165.9,32802.0,165.89,165.95,165.88,165.9,32802.0
2022-12-12 11:25:00,165.91,165.96,165.89,165.93,14897.0,165.91,165.96,165.89,165.93,14897.0
2022-12-12 11:30:00,165.92,165.94,165.82,165.85,13539.0,165.92,165.94,165.82,165.85,13539.0
2022-12-12 11:35:00,165.89,165.97,165.89,165.94,22851.0,165.89,165.97,165.89,165.94,22851.0
2022-12-12 11:40:00,165.96,165.96,165.87,165.93,21983.0,165.96,165.96,165.87,165.93,21983.0
2022-12-12 11:45:00,165.92,166.07,165.92,166.02,67944.0,165.92,166.07,165.92,166.02,67944.0
2022-12-12 11:50:00,166.03,166.1,166.02,166.08,49882.0,166.03,166.1,166.02,166.08,49882.0
2022-12-12 11:55:00,166.08,166.1,166.04,166.07,9919.0,166.08,166.1,166.04,166.07,9919.0
2022-12-12 12:00:00,166.07,166.16,166.04,166.14,15681.0,166.07,166.16,166.04,166.14,15681.0
2022-12-12 12:05:00,166.14,166.16,166.09,166.15,32123.0,166.14,166.16,166.09,166.15,32123.0
2022-12-12 12:10:00,166.15,166.15,166.05,166.05,42562.0,166.15,166.15,166.05,166.05,42562.0
2022-12-12 12:15:00,166.06,166.08,166.04,166.08,8386.0,166.06,166.08,166.04,166.08,8386.0
2022-12-12 12:20:00,166.08,166.08,165.96,165.96,3732.0,166.08,166.08,165.96,165.96,3732.0
2022-12-12 12:25:00,165.96,165.97,165.86,165.87,15313.0,165.96,165.97,165.86,165.87,15313.0
2022-12-12 12:30:00,165.85,165.88,165.8,165.81,11569.0,165.85,165.88,165.8,165.81,11569.0
2022-12-12 12:35:00,165.78,165.83,165.76,165.81,18874.0,165.78,165.83,165.76,165.81,18874.0
2022-12-12 12:40:00,165.83,165.85,165.78,165.8,16063.0,165.83,165.85,165.78,165.8,16063.0
2022-12-12 12:45:00,165.8,165.88,165.79,165.85,10176.0,165.8,165.88,165.79,165.85,10176.0
2022-12-12 12:50:00,165.91,165.95,165.88,165.95,4364.0,165.91,165.95,165.88,165.95,4364.0
2022-12-12 12:55:00,165.95,165.97,165.93,165.94,6319.0,165.95,165.97,165.93,165.94,6319.0
2022-12-12 13:00:00,165.93,165.95,165.63,165.76,84694.0,165.93,165.95,165.63,165.76,84694.0
2022-12-12 13:05:00,165.76,165.84,165.75,165.83,11691.0,165.76,165.84,165.75,165.83,11691.0
2022-12-12 13:10:00,165.83,165.86,165.79,165.81,18957.0,165.83,165.86,165.79,165.81,18957.0
2022-12-12 13:15:00,165.81,165.81,165.7,165.77,25571.0,165.81,165.81,165.7,165.77,25571.0
2022-12-12 13:20:00,165.78,165.8,165.69,165.74,34659.0,165.78,165.8,165.69,165.74,34659.0
2022-12-12 13:25:00,165.74,165.77,165.73,165.76,18157.0,165.74,165.77,165.73,165.76,18157.0
2022-12-12 13:30:00,165.74,165.76,165.6,165.64,21177.0,165.74,165.76,165.6,165.64,21177.0
2022-12-12 13:35:00,165.62,165.62,165.58,165.6,51319.0,165.62,165.62,165.58,165.6,51319.0
2022-12-12 13:40:00,165.61,165.66,165.6,165.62,14047.0,165.61,165.66,165.6,165.62,14047.0
2022-12-12 13:45:00,165.62,165.7,165.62,165.7,11672.0,165.62,165.7,165.62,165.7,11672.0
2022-12-12 13:50:00,165.7,165.73,165.65,165.65,10065.0,165.7,165.73,165.65,165.65,10065.0
2022-12-12 13:55:00,165.66,165.74,165.66,165.7,9230.0,165.66,165.74,165.66,165.7,9230.0
2022-12-12 14:00:00,165.71,165.72,165.63,165.66,32709.0,165.71,165.72,165.63,165.66,32709.0
2022-12-12 14:05:00,165.64,165.67,165.49,165.5,34152.0,165.64,165.67,165.49,165.5,34152.0
2022-12-12 14:10:00,165.5,165.52,165.43,165.49,32768.0,165.5,165.52,165.43,165.49,32768.0
2022-12-12 14:15:00,165.47,165.54,165.47,165.54,29686.0,165.47,165.54,165.47,165.54,29686.0
2022-12-12 14:20:00,165.55,165.61,165.54,165.6,18556.0,165.55,165.61,165.54,165.6,18556.0
2022-12-12 14:25:00,165.59,165.67,165.56,165.58,15528.0,165.59,165.67,165.56,165.58,15528.0
2022-12-12 14:30:00,165.57,165.6,165.56,165.57,13537.0,165.57,165.6,165.56,165.57,13537.0
2022-12-12 14:35:00,165.57,165.57,165.52,165.56,10274.0,165.57,165.57,165.52,165.56,10274.0
2022-12-12 14:40:00,165.58,165.63,165.58,165.62,11588.0,165.58,165.63,165.58,165.62,11588.0
2022-12-12 14:45:00,165.59,165.62,165.59,165.6,12275.0,165.59,165.62,165.59,165.6,12275.0
2022-12-12 14:50:00,165.59,165.75,165.59,165.75,14275.0,165.59,165.75,165.59,165.75,14275.0
2022-12-12 14:55:00,165.74,165.82,165.73,165.8,9583.0,165.74,165.82,165.73,165.8,9583.0
2022-12-12 15:00:00,165.78,165.81,165.66,165.69,15269.0,165.78,165.81,165.66,165.69,15269.0
2022-12-12 15:05:00,165.71,165.78,165.7,165.76,21028.0,165.71,165.78,165.7,165.76,21028.0
2022-12-12 15:10:00,165.78,165.81,165.67,165.67,53564.0,165.78,165.81,165.67,165.67,53564.0
2022-12-12 15:15:00,165.67,165.71,165.65,165.69,27506.0,165.67,165.71,165.65,165.69,27506.0
2022-12-12 15:20:00,165.67,165.72,165.66,165.71,48192.0,165.67,165.72,165.66,165.71,48192.0
2022-12-12 15:25:00,165.71,165.74,165.66,165.68,66506.0,165.71,165.74,165.66,165.68,66506.0
2022-12-12 15:30:00,165.68,165.72,165.63,165.69,21395.0,165.68,165.72,165.63,165.69,21395.0
2022-12-12 15:35:00,165.69,165.7,165.63,165.69,39673.0,165.69,165.7,165.63,165.69,39673.0
2022-12-12 15:40:00,165.68,165.69,165.6,165.62,93142.0,165.68,165.69,165.6,165.62,93142.0
2022-12-12 15:45:00,165.62,165.64,165.6,165.64,79318.0,165.62,165.64,165.6,165.64,79318.0
2022-12-12 15:50:00,165.64,165.71,165.6,165.61,222139.0,165.64,165.71,165.6,165.61,222139.0
2022-12-12 15:55:00,165.6,165.7,165.6,165.67,158047.0,165.6,165.7,165.6,165.67,158047.0
2022-12-13 09:30:00,169.21,169.39,169.07,169.22,623146.0,169.21,169.39,169.07,169.22,623146.0
2022-12-13 09:35:00,169.21,169.25,168.87,169.06,375695.0,169.21,169.25,168.87,169.06,375695.0
2022-12-13 09:40:00,169.05,169.4,169.05,169.38,69164.0,169.05,169.4,169.05,169.38,69164.0
2022-12-13 09:45:00,169.39,169.54,169.33,169.47,116222.0,169.39,169.54,169.33,169.47,116222.0
2022-12-13 09:50:00,169.46,169.76,169.33,169.7,258756.0,169.46,169.76,169.33,169.7,258756.0
2022-12-13 09:55:00,169.7,169.79,169.56,169.56,103363.0,169.7,169.79,169.56,169.56,103363.0
2022-12-13 10:00:00,169.57,169.78,169.46,169.5,170143.0,169.57,169.78,169.46,169.5,170143.0
2022-12-13 10:05:00,169.51,169.51,169.26,169.29,85509.0,169.51,169.51,169.26,169.29,85509.0
2022-12-13 10:10:00,169.29,169.37,169.02,169.36,94177.0,169.29,169.37,169.02,169.36,94177.0
2022-12-13 10:15:00,169.33,169.35,169.15,169.23,87623.0,169.33,169.35,169.15,169.23,87623.0
2022-12-13 10:20:00,169.23,169.26,169.03,169.06,130948.0,169.23,169.26,169.03,169.06,130948.0
2022-12-13 10:25:00,169.08,169.08,168.84,168.84,86251.0,169.08,169.08,168.84,168.84,86251.0
2022-12-13 10:30:00,168.85,168.99,168.74,168.99,66827.0,168.85,168.99,168.74,168.99,66827.0
2022-12-13 10:35:00,168.98,168.98,168.6,168.61,34296.0,168.98,168.98,168.6,168.61,34296.0
2022-12-13 10:40:00,168.61,168.76,168.58,168.71,43465.0,168.61,168.76,168.58,168.71,43465.0
2022-12-13 10:45:00,168.72,168.8,168.41,168.45,140106.0,168.72,168.8,168.41,168.45,140106.0
2022-12-13 10:50:00,168.44,168.52,168.33,168.47,41002.0,168.44,168.52,168.33,168.47,41002.0
2022-12-13 10:55:00,168.47,168.57,168.37,168.42,92976.0,168.47,168.57,168.37,168.42,92976.0
2022-12-13 11:00:00,168.43,168.6,168.43,168.56,55223.0,168.43,168.6,168.43,168.56,55223.0
2022-12-13 11:05:00,168.56,168.63,168.51,168.61,34880.0,168.56,168.63,168.51,168.61,34880.0
2022-12-13 11:10:00,168.61,168.77,168.56,168.75,35712.0,168.61,168.77,168.56,168.75,35712.0
2022-12-13 11:15:00,168.74,168.8,168.64,168.77,38277.0,168.74,168.8,168.64,168.77,38277.0
2022-12-13 11:20:00,168.75,168.76,168.58,168.68,62120.0,168.75,168.76,168.58,168.68,62120.0
2022-12-13 11:25:00,168.65,168.75,168.59,168.73,50904.0,168.65,168.75,168.59,168.73,50904.0
2022-12-13 11:30:00,168.74,168.89,168.74,168.88,54527.0,168.74,168.89,168.74,168.88,54527.0
2022-12-13 11:35:00,168.87,168.91,168.78,168.83,32959.0,168.87,168.91,168.78,168.83,32959.0
2022-12-13 11:40:00,168.85,168.9,168.7,168.71,36687.0,168.85,168.9,168.7,168.71,36687.0
2022-12-13 11:45:00,168.7,168.71,168.28,168.31,62180.0,168.7,168.71,168.28,168.31,62180.0
2022-12-13 11:50:00,168.3,168.32,168.09,168.23,81037.0,168.3,168.32,168.09,168.23,81037.0
2022-12-13 11:55:00,168.21,168.34,168.14,168.34,59904.0,168.21,168.34,168.14,168.34,59904.0
2022-12-13 12:00:00,168.31,168.5,168.27,168.48,46576.0,168.31,168.5,168.27,168.48,46576.0
2022-12-13 12:05:00,168.48,168.66,168.48,168.56,64618.0,168.48,168.66,168.48,168.56,64618.0
2022-12-13 12:10:00,168.57,168.68,168.49,168.64,69248.0,168.57,168.68,168.49,168.64,69248.0
2022-12-13 12:15:00,168.63,168.66,168.26,168.27,53505.0,168.63,168.66,168.26,168.27,53505.0
2022-12-13 12:20:00,168.29,168.29,168.1,168.13,22873.0,168.29,168.29,168.1,168.13,22873.0
2022-12-13 12:25:00,168.12,168.22,168.02,168.21,26929.0,168.12,168.22,168.02,168.21,26929.0
2022-12-13 12:30:00,168.19,168.27,168.16,168.2,23345.0,168.19,168.27,168.16,168.2,23345.0
2022-12-13 12:35:00,168.21,168.35,168.19,168.35,112785.0,168.21,168.35,168.19,168.35,112785.0
2022-12-13 12:40:00,168.36,168.38,168.29,168.35,33554.0,168.36,168.38,168.29,168.35,33554.0
2022-12-13 12:45:00,168.36,168.39,168.21,168.21,23392.0,168.36,168.39,168.21,168.21,23392.0
2022-12-13 12:50:00,168.22,168.28,168.21,168.24,28022.0,168.22,168.28,168.21,168.24,28022.0
2022-12-13 12:55:00,168.22,168.33,168.22,168.29,12812.0,168.22,168.33,168.22,168.29,12812.0
2022-12-13 13:00:00,168.28,168.38,168.2,168.36,79289.0,168.28,168.38,168.2,168.36,79289.0
2022-12-13 13:05:00,168.35,168.41,168.34,168.36,16061.0,168.35,168.41,168.34,168.36,16061.0
2022-12-13 13:10:00,168.36,168.46,168.34,168.43,9693.0,168.36,168.46,168.34,168.43,9693.0
2022-12-13 13:15:00,168.43,168.64,168.43,168.62,33151.0,168.43,168.64,168.43,168.62,33151.0
2022-12-13 13:20:00,168.61,168.75,168.6,168.72,29887.0,168.61,168.75,168.6,168.72,29887.0
2022-12-13 13:25:00,168.71,168.79,168.68,168.74,32241.0,168.71,168.79,168.68,168.74,32241.0
2022-12-13 13:30:00,168.75,168.84,168.72,168.72,10342.0,168.75,168.84,168.72,168.72,10342.0
2022-12-13 13:35:00,168.72,168.74,168.57,168.6,24233.0,168.72,168.74,168.57,168.6,24233.0
2022-12-13 13:40:00,168.56,168.61,168.51,168.61,23407.0,168.56,168.61,168.51,168.61,23407.0
2022-12-13 13:45:00,168.61,168.65,168.54,168.61,24602.0,168.61,168.65,168.54,168.61,24602.0
2022-12-13 13:50:00,168.59,168.64,168.4,168.41,20208.0,168.59,168.64,168.4,168.41,20208.0
2022-12-13 13:55:00,168.41,168.47,168.38,168.47,26572.0,168.41,168.47,168.38,168.47,26572.0
2022-12-13 14:00:00,168.46,168.6,168.46,168.56,19449.0,168.46,168.6,168.46,168.56,19449.0
2022-12-13 14:05:00,168.56,168.57,168.5,168.53,21380.0,168.56,168.57,168.5,168.53,21380.0
2022-12-13 14:10:00,168.52,168.61,168.52,168.55,21519.0,168.52,168.61,168.52,168.55,21519.0
2022-12-13 14:15:00,168.54,168.56,168.42,168.44,7656.0,168.54,168.56,168.42,168.44,7656.0
2022-12-13 14:20:00,168.45,168.45,168.36,168.37,14221.0,168.45,168.45,168.36,168.37,14221.0
2022-12-13 14:25:00,168.36,168.43,168.36,168.43,7238.0,168.36,168.43,168.36,168.43,7238.0
2022-12-13 14:30:00,168.42,168.52,168.41,168.5,11352.0,168.42,168.52,168.41,168.5,11352.0
2022-12-13 14:35:00,168.5,168.54,168.48,168.51,17348.0,168.5,168.54,168.48,168.51,17348.0
2022-12-13 14:40:00,168.52,168.67,168.49,168.64,21971.0,168.52,168.67,168.49,168.64,21971.0
2022-12-13 14:45:00,168.63,168.67,168.6,168.65,19385.0,168.63,168.67,168.6,168.65,19385.0
2022-12-13 14:50:00,168.66,168.66,168.58,168.58,24061.0,168.66,168.66,168.58,168.58,24061.0
2022-12-13 14:55:00,168.57,168.6,168.5,168.56,102830.0,168.57,168.6,168.5,168.56,102830.0
2022-12-13 15:00:00,168.55,168.55,168.41,168.41,19812.0,168.55,168.55,168.41,168.41,19812.0
2022-12-13 15:05:00,168.42,168.49,168.41,168.47,31709.0,168.42,168.49,168.41,168.47,31709.0
2022-12-13 15:10:00,168.46,168.47,168.39,168.42,21795.0,168.46,168.47,168.39,168.42,21795.0
2022-12-13 15:15:00,168.42,168.52,168.41,168.5,20531.0,168.42,168.52,168.41,168.5,20531.0
2022-12-13 15:20:00,168.49,168.53,168.47,168.53,15136.0,168.49,168.53,168.47,168.53,15136.0
2022-12-13 15:25:00,168.53,168.55,168.46,168.52,27947.0,168.53,168.55,168.46,168.52,27947.0
2022-12-13 15:30:00,168.52,168.65,168.52,168.64,60768.0,168.52,168.65,168.52,168.64,60768.0
2022-12-13 15:35:00,168.64,168.68,168.49,168.5,35787.0,168.64,168.68,168.49,168.5,35787.0
2022-12-13 15:40:00,168.49,168.54,168.47,168.53,57385.0,168.49,168.54,168.47,168.53,57385.0
2022-12-13 15:45:00,168.54,168.59,168.49,168.49,83809.0,168.54,168.59,168.49,168.49,83809.0
2022-12-13 15:50:00,168.5,168.57,168.45,168.45,148306.0,168.5,168.57,168.45,168.45,148306.0
2022-12-13 15:55:00,168.46,168.52,168.4,168.47,252350.0,168.46,168.52,168.4,168.47,252350.0
2022-12-14 09:30:00,168.43,168.45,168.27,168.41,126045.0,168.43,168.45,168.27,168.41,126045.0
2022-12-14 09:35:00,168.41,168.64,168.35,168.56,84017.0,168.41,168.64,168.35,168.56,84017.0
2022-12-14 09:40:00,168.55,168.6,168.54,168.59,20523.0,168.55,168.6,168.54,168.59,20523.0
2022-12-14 09:45:00,168.61,168.62,168.47,168.49,32633.0,168.61,168.62,168.47,168.49,32633.0
2022-12-14 09:50:00,168.49,168.56,168.47,168.53,26740.0,168.49,168.56,168.47,168.53,26740.0
2022-12-14 09:55:00,168.53,168.55,168.43,168.45,21253.0,168.53,168.55,168.43,168.45,21253.0
2022-12-14 10:00:00,168.44,168.5,168.3,168.37,42786.0,168.44,168.5,168.3,168.37,42786.0
2022-12-14 10:05:00,168.36,168.38,168.3,168.36,23181.0,168.36,168.38,168.3,168.36,23181.0
2022-12-14 10:10:00,168.33,168.48,168.32,168.44,27014.0,168.33,168.48,168.32,168.44,27014.0
2022-12-14 10:15:00,168.44,168.56,168.39,168.53,22057.0,168.44,168.56,168.39,168.53,22057.0
2022-12-14 10:20:00,168.51,168.54,168.45,168.46,19055.0,168.51,168.54,168.45,168.46,19055.0
2022-12-14 10:25:00,168.46,168.63,168.46,168.58,24038.0,168.46,168.63,168.46,168.58,24038.0
2022-12-14 10:30:00,168.57,168.57,168.42,168.5,23543.0,168.57,168.57,168.42,168.5,23543.0
2022-12-14 10:35:00,168.52,168.53,168.4,168.48,5776.0,168.52,168.53,168.4,168.48,5776.0
2022-12-14 10:40:00,168.48,168.64,168.47,168.61,13903.0,168.48,168.64,168.47,168.61,13903.0
2022-12-14 10:45:00,168.6,168.66,168.54,168.65,15871.0,168.6,168.66,168.54,168.65,15871.0
2022-12-14 10:50:00,168.67,168.68,168.6,168.64,19961.0,168.67,168.68,168.6,168.64,19961.0
2022-12-14 10:55:00,168.63,168.72,168.6,168.61,68148.0,168.63,168.72,168.6,168.61,68148.0
2022-12-14 11:00:00,168.61,168.64,168.57,168.59,86893.0,168.61,168.64,168.57,168.59,86893.0
2022-12-14 11:05:00,168.58,168.58,168.47,168.5,132992.0,168.58,168.58,168.47,168.5,132992.0
2022-12-14 11:10:00,168.5,168.55,168.45,168.54,62053.0,168.5,168.55,168.45,168.54,62053.0
2022-12-14 11:15:00,168.55,168.62,168.5,168.56,36913.0,168.55,168.62,168.5,168.56,36913.0
2022-12-14 11:20:00,168.56,168.64,168.56,168.58,8403.0,168.56,168.64,168.56,168.58,8403.0
2022-12-14 11:25:00,168.59,168.63,168.57,168.63,20856.0,168.59,168.63,168.57,168.63,20856.0
2022-12-14 11:30:00,168.63,168.65,168.51,168.54,11813.0,168.63,168.65,168.51,168.54,11813.0
2022-12-14 11:35:00,168.54,168.54,168.47,168.47,7834.0,168.54,168.54,168.47,168.47,7834.0
2022-12-14 11:40:00,168.49,168.57,168.49,168.57,35790.0,168.49,168.57,168.49,168.57,35790.0
2022-12-14 11:45:00,168.55,168.55,168.48,168.49,16469.0,168.55,168.55,168.48,168.49,16469.0
2022-12-14 11:50:00,168.47,168.51,168.46,168.49,9267.0,168.47,168.51,168.46,168.49,9267.0
2022-12-14 11:55:00,168.49,168.54,168.48,168.51,4167.0,168.49,168.54,168.48,168.51,4167.0
2022-12-14 12:00:00,168.51,168.51,168.4,168.41,12954.0,168.51,168.51,168.4,168.41,12954.0
2022-12-14 12:05:00,168.4,168.47,168.36,168.43,33187.0,168.4,168.47,168.36,168.43,33187.0
2022-12-14 12:10:00,168.42,168.43,168.23,168.25,68911.0,168.42,168.43,168.23,168.25,68911.0
2022-12-14 12:15:00,168.25,168.42,168.24,168.42,53657.0,168.25,168.42,168.24,168.42,53657.0
2022-12-14 12:20:00,168.42,168.51,168.36,168.49,21239.0,168.42,168.51,168.36,168.49,21239.0
2022-12-14 12:25:00,168.49,168.52,168.3,168.33,32882.0,168.49,168.52,168.3,168.33,32882.0
2022-12-14 12:30:00,168.34,168.34,168.27,168.31,12815.0,168.34,168.34,168.27,168.31,12815.0
2022-12-14 12:35:00,168.31,168.36,168.31,168.36,11159.0,168.31,168.36,168.31,168.36,11159.0
2022-12-14 12:40:00,168.37,168.38,168.28,168.29,12043.0,168.37,168.38,168.28,168.29,12043.0
2022-12-14 12:45:00,168.29,168.31,168.27,168.3,7722.0,168.29,168.31,168.27,168.3,7722.0
2022-12-14 12:50:00,168.29,168.3,168.26,168.29,10100.0,168.29,168.3,168.26,168.29,10100.0
2022-12-14 12:55:00,168.3,168.31,168.24,168.28,69271.0,168.3,168.31,168.24,168.28,69271.0
2022-12-14 13:00:00,168.27,168.32,168.26,168.3,12286.0,168.27,168.32,168.26,168.3,12286.0
2022-12-14 13:05:00,168.31,168.35,168.29,168.34,11707.0,168.31,168.35,168.29,168.34,11707.0
2022-12-14 13:10:00,168.33,168.36,168.28,168.28,18416.0,168.33,168.36,168.28,168.28,18416.0
2022-12-14 13:15:00,168.27,168.27,168.21,168.24,12615.0,168.27,168.27,168.21,168.24,12615.0
2022-12-14 13:20:00,168.23,168.23,168.2,168.21,14586.0,168.23,168.23,168.2,168.21,14586.0
2022-12-14 13:25:00,168.21,168.23,168.14,168.17,15791.0,168.21,168.23,168.14,168.17,15791.0
2022-12-14 13:30:00,168.17,168.25,168.17,168.23,18244.0,168.17,168.25,168.17,168.23,18244.0
2022-12-14 13:35:00,168.27,168.45,168.26,168.45,12007.0,168.27,168.45,168.26,168.45,12007.0
2022-12-14 13:40:00,168.45,168.46,168.32,168.32,27952.0,168.45,168.46,168.32,168.32,27952.0
2022-12-14 13:45:00,168.36,168.41,168.34,168.36,17571.0,168.36,168.41,168.34,168.36,17571.0
2022-12-14 13:50:00,168.35,168.37,168.32,168.36,35626.0,168.35,168.37,168.32,168.36,35626.0
2022-12-14 13:55:00,168.35,168.44,168.3,168.39,24470.0,168.35,168.44,168.3,168.39,24470.0
2022-12-14 14:00:00,168.36,168.36,167.14,167.66,224698.0,168.36,168.36,167.14,167.66,224698.0
2022-12-14 14:05:00,167.69,167.8,167.15,167.28,241920.0,167.69,167.8,167.15,167.28,241920.0
2022-12-14 14:10:00,167.34,167.79,167.24,167.61,57831.0,167.34,167.79,167.24,167.61,57831.0
2022-12-14 14:15:00,167.56,167.81,167.41,167.72,52103.0,167.56,167.81,167.41,167.72,52103.0
2022-12-14 14:20:00,167.73,167.96,167.65,167.69,66897.0,167.73,167.96,167.65,167.69,66897.0
2022-12-14 14:25:00,167.67,167.82,167.64,167.72,46718.0,167.67,167.82,167.64,167.72,46718.0
2022-12-14 14:30:00,167.66,167.85,167.16,167.2,71173.0,167.66,167.85,167.16,167.2,71173.0
2022-12-14 14:35:00,167.2,167.56,167.18,167.42,208148.0,167.2,167.56,167.18,167.42,208148.0
2022-12-14 14:40:00,167.43,168.13,167.34,167.86,138786.0,167.43,168.13,167.34,167.86,138786.0
2022-12-14 14:45:00,167.9,167.95,167.5,167.79,171996.0,167.9,167.95,167.5,167.79,171996.0
2022-12-14 14:50:00,167.76,168.08,167.68,168.01,215624.0,167.76,168.08,167.68,168.01,215624.0
2022-12-14 14:55:00,167.99,168.21,167.88,168.0,145809.0,167.99,168.21,167.88,168.0,145809.0
2022-12-14 15:00:00,167.99,168.2,167.9,168.07,90467.0,167.99,168.2,167.9,168.07,90467.0
2022-12-14 15:05:00,168.1,168.33,168.04,168.22,118778.0,168.1,168.33,168.04,168.22,118778.0
2022-12-14 15:10:00,168.23,168.81,168.23,168.64,177464.0,168.23,168.81,168.23,168.64,177464.0
2022-12-14 15:15:00,168.65,168.67,168.28,168.48,73251.0,168.65,168.67,168.28,168.48,73251.0
2022-12-14 15:20:00,168.51,168.56,168.38,168.4,44372.0,168.51,168.56,168.38,168.4,44372.0
2022-12-14 15:25:00,168.43,168.47,168.0,168.04,143988.0,168.43,168.47,168.0,168.04,143988.0
2022-12-14 15:30:00,168.03,168.11,167.95,168.02,155635.0,168.03,168.11,167.95,168.02,155635.0
2022-12-14 15:35:00,168.06,168.19,167.97,168.17,66546.0,168.06,168.19,167.97,168.17,66546.0
2022-12-14 15:40:00,168.21,168.32,168.17,168.32,68910.0,168.21,168.32,168.17,168.32,68910.0
2022-12-14 15:45:00,168.3,168.34,168.2,168.28,82291.0,168.3,168.34,168.2,168.28,82291.0
2022-12-14 15:50:00,168.26,168.33,168.21,168.23,144419.0,168.26,168.33,168.21,168.23,144419.0
2022-12-14 15:55:00,168.2,168.21,168.07,168.09,255070.0,168.2,168.21,168.07,168.09,255070.0
2022-12-15 09:30:00,165.73,166.0,165.65,165.95,161207.0,165.73,166.0,165.65,165.95,161207.0
2022-12-15 09:35:00,165.97,166.2,165.87,166.11,128931.0,165.97,166.2,165.87,166.11,128931.0
2022-12-15 09:40:00,166.1,166.21,166.0,166.12,131840.0,166.1,166.21,166.0,166.12,131840.0
2022-12-15 09:45:00,166.14,166.19,165.87,165.96,326142.0,166.14,166.19,165.87,165.96,326142.0
2022-12-15 09:50:00,165.99,166.16,165.94,166.14,156602.0,165.99,166.16,165.94,166.14,156602.0
2022-12-15 09:55:00,166.14,166.19,165.8,165.93,111562.0,166.14,166.19,165.8,165.93,111562.0
2022-12-15 10:00:00,165.94,166.12,165.89,165.94,81706.0,165.94,166.12,165.89,165.94,81706.0
2022-12-15 10:05:00,165.94,165.94,165.63,165.68,190633.0,165.94,165.94,165.63,165.68,190633.0
2022-12-15 10:10:00,165.68,165.92,165.61,165.84,135409.0,165.68,165.92,165.61,165.84,135409.0
2022-12-15 10:15:00,165.84,165.88,165.72,165.78,115961.0,165.84,165.88,165.72,165.78,115961.0
2022-12-15 10:20:00,165.78,165.79,165.39,165.47,151430.0,165.78,165.79,165.39,165.47,151430.0
2022-12-15 10:25:00,165.46,165.5,165.31,165.47,103646.0,165.46,165.5,165.31,165.47,103646.0
2022-12-15 10:30:00,165.47,165.47,165.1,165.43,139743.0,165.47,165.47,165.1,165.43,139743.0
2022-12-15 10:35:00,165.43,165.54,165.35,165.5,76811.0,165.43,165.54,165.35,165.5,76811.0
2022-12-15 10:40:00,165.5,165.52,165.41,165.46,55601.0,165.5,165.52,165.41,165.46,55601.0
2022-12-15 10:45:00,165.47,165.65,165.44,165.49,94685.0,165.47,165.65,165.44,165.49,94685.0
2022-12-15 10:50:00,165.5,165.59,165.46,165.59,51214.0,165.5,165.59,165.46,165.59,51214.0
2022-12-15 10:55:00,165.6,165.6,165.51,165.57,45849.0,165.6,165.6,165.51,165.57,45849.0
2022-12-15 11:00:00,165.56,165.64,165.44,165.48,26986.0,165.56,165.64,165.44,165.48,26986.0
2022-12-15 11:05:00,165.47,165.59,165.39,165.54,32209.0,165.47,165.59,165.39,165.54,32209.0
2022-12-15 11:10:00,165.56,165.59,165.41,165.41,43203.0,165.56,165.59,165.41,165.41,43203.0
2022-12-15 11:15:00,165.38,165.43,165.33,165.34,74655.0,165.38,165.43,165.33,165.34,74655.0
2022-12-15 11:20:00,165.34,165.49,165.29,165.3,39665.0,165.34,165.49,165.29,165.3,39665.0
2022-12-15 11:25:00,165.3,165.35,165.2,165.33,59492.0,165.3,165.35,165.2,165.33,59492.0
2022-12-15 11:30:00,165.33,165.41,165.31,165.41,37898.0,165.33,165.41,165.31,165.41,37898.0
2022-12-15 11:35:00,165.43,165.49,165.31,165.41,49246.0,165.43,165.49,165.31,165.41,49246.0
2022-12-15 11:40:00,165.4,165.41,165.14,165.17,60788.0,165.4,165.41,165.14,165.17,60788.0
2022-12-15 11:45:00,165.17,165.3,165.16,165.27,33043.0,165.17,165.3,165.16,165.27,33043.0
2022-12-15 11:50:00,165.27,165.46,165.22,165.46,45042.0,165.27,165.46,165.22,165.46,45042.0
2022-12-15 11:55:00,165.47,165.53,165.43,165.5,15134.0,165.47,165.53,165.43,165.5,15134.0
2022-12-15 12:00:00,165.51,165.6,165.49,165.52,31559.0,165.51,165.6,165.49,165.52,31559.0
2022-12-15 12:05:00,165.51,165.52,165.42,165.46,72838.0,165.51,165.52,165.42,165.46,72838.0
2022-12-15 12:10:00,165.46,165.54,165.44,165.5,56006.0,165.46,165.54,165.44,165.5,56006.0
2022-12-15 12:15:00,165.51,165.61,165.5,165.53,66114.0,165.51,165.61,165.5,165.53,66114.0
2022-12-15 12:20:00,165.53,165.53,165.45,165.5,35075.0,165.53,165.53,165.45,165.5,35075.0
2022-12-15 12:25:00,165.51,165.62,165.51,165.62,32264.0,165.51,165.62,165.51,165.62,32264.0
2022-12-15 12:30:00,165.61,165.65,165.58,165.58,40864.0,165.61,165.65,165.58,165.58,40864.0
2022-12-15 12:35:00,165.58,165.65,165.51,165.53,150868.0,165.58,165.65,165.51,165.53,150868.0
2022-12-15 12:40:00,165.53,165.62,165.53,165.56,100208.0,165.53,165.62,165.53,165.56,100208.0
2022-12-15 12:45:00,165.57,165.59,165.45,165.5,64194.0,165.57,165.59,165.45,165.5,64194.0
2022-12-15 12:50:00,165.5,165.53,165.39,165.4,27221.0,165.5,165.53,165.39,165.4,27221.0
2022-12-15 12:55:00,165.39,165.39,165.31,165.37,152970.0,165.39,165.39,165.31,165.37,152970.0
2022-12-15 13:00:00,165.37,165.42,165.35,165.36,82203.0,165.37,165.42,165.35,165.36,82203.0
2022-12-15 13:05:00,165.36,165.36,165.31,165.32,64269.0,165.36,165.36,165.31,165.32,64269.0
2022-12-15 13:10:00,165.31,165.54,165.28,165.54,48125.0,165.31,165.54,165.28,165.54,48125.0
2022-12-15 13:15:00,165.54,165.57,165.5,165.53,40681.0,165.54,165.57,165.5,165.53,40681.0
2022-12-15 13:20:00,165.53,165.6,165.51,165.55,99078.0,165.53,165.6,165.51,165.55,99078.0
2022-12-15 13:25:00,165.56,165.59,165.45,165.47,103516.0,165.56,165.59,165.45,165.47,103516.0
2022-12-15 13:30:00,165.47,165.59,165.47,165.58,71645.0,165.47,165.59,165.47,165.58,71645.0
2022-12-15 13:35:00,165.58,165.6,165.55,165.56,69752.0,165.58,165.6,165.55,165.56,69752.0
2022-12-15 13:40:00,165.55,165.56,165.44,165.46,67290.0,165.55,165.56,165.44,165.46,67290.0
2022-12-15 13:45:00,165.46,165.53,165.45,165.49,44083.0,165.46,165.53,165.45,165.49,44083.0
2022-12-15 13:50:00,165.49,165.5,165.45,165.5,35348.0,165.49,165.5,165.45,165.5,35348.0
2022-12-15 13:55:00,165.5,165.53,165.49,165.52,35165.0,165.5,165.53,165.49,165.52,35165.0
2022-12-15 14:00:00,165.52,165.57,165.49,165.57,39841.0,165.52,165.57,165.49,165.57,39841.0
2022-12-15 14:05:00,165.56,165.57,165.51,165.52,34829.0,165.56,165.57,165.51,165.52,34829.0
2022-12-15 14:10:00,165.51,165.57,165.5,165.54,28943.0,165.51,165.57,165.5,165.54,28943.0
2022-12-15 14:15:00,165.54,165.59,165.54,165.56,23994.0,165.54,165.59,165.54,165.56,23994.0
2022-12-15 14:20:00,165.57,165.58,165.54,165.55,34567.0,165.57,165.58,165.54,165.55,34567.0
2022-12-15 14:25:00,165.55,165.56,165.45,165.47,28922.0,165.55,165.56,165.45,165.47,28922.0
2022-12-15 14:30:00,165.47,165.52,165.44,165.45,29617.0,165.47,165.52,165.44,165.45,29617.0
2022-12-15 14:35:00,165.45,165.47,165.37,165.46,63191.0,165.45,165.47,165.37,165.46,63191.0
2022-12-15 14:40:00,165.45,165.51,165.45,165.5,39698.0,165.45,165.51,165.45,165.5,39698.0
2022-12-15 14:45:00,165.5,165.51,165.43,165.47,20863.0,165.5,165.51,165.43,165.47,20863.0
2022-12-15 14:50:00,165.47,165.47,165.4,165.41,18828.0,165.47,165.47,165.4,165.41,18828.0
2022-12-15 14:55:00,165.41,165.46,165.4,165.45,24679.0,165.41,165.46,165.4,165.45,24679.0
2022-12-15 15:00:00,165.45,165.57,165.45,165.54,149954.0,165.45,165.57,165.45,165.54,149954.0
2022-12-15 15:05:00,165.54,165.56,165.5,165.5,80567.0,165.54,165.56,165.5,165.5,80567.0
2022-12-15 15:10:00,165.5,165.51,165.37,165.4,91590.0,165.5,165.51,165.37,165.4,91590.0
2022-12-15 15:15:00,165.39,165.42,165.36,165.39,30964.0,165.39,165.42,165.36,165.39,30964.0
2022-12-15 15:20:00,165.39,165.48,165.39,165.46,30498.0,165.39,165.48,165.39,165.46,30498.0
2022-12-15 15:25:00,165.46,165.49,165.45,165.48,28105.0,165.46,165.49,165.45,165.48,28105.0
2022-12-15 15:30:00,165.47,165.56,165.44,165.54,104991.0,165.47,165.56,165.44,165.54,104991.0
2022-12-15 15:35:00,165.54,165.56,165.5,165.52,47372.0,165.54,165.56,165.5,165.52,47372.0
2022-12-15 15:40:00,165.52,165.52,165.42,165.43,69791.0,165.52,165.52,165.42,165.43,69791.0
2022-12-15 15:45:00,165.42,165.48,165.37,165.38,92550.0,165.42,165.48,165.37,165.38,92550.0
2022-12-15 15:50:00,165.38,165.41,165.35,165.38,162829.0,165.38,165.41,165.35,165.38,162829.0
2022-12-15 15:55:00,165.38,165.43,165.35,165.36,252115.0,165.38,165.43,165.35,165.36,252115.0
2022-12-16 09:30:00,166.02,166.15,165.89,166.14,65709.0,166.02,166.15,165.89,166.14,65709.0
2022-12-16 09:35:00,166.14,166.2,165.88,165.88,95093.0,166.14,166.2,165.88,165.88,95093.0
2022-12-16 09:40:00,165.86,166.1,165.84,166.0,57044.0,165.86,166.1,165.84,166.0,57044.0
2022-12-16 09:45:00,166.06,166.47,166.03,166.44,189548.0,166.06,166.47,166.03,166.44,189548.0
2022-12-16 09:50:00,166.46,166.55,166.31,166.52,108866.0,166.46,166.55,166.31,166.52,108866.0
2022-12-16 09:55:00,166.53,166.92,166.48,166.78,190965.0,166.53,166.92,166.48,166.78,190965.0
2022-12-16 10:00:00,166.79,166.9,166.75,166.8,129567.0,166.79,166.9,166.75,166.8,129567.0
2022-12-16 10:05:00,166.83,166.94,166.71,166.73,78085.0,166.83,166.94,166.71,166.73,78085.0
2022-12-16 10:10:00,166.72,166.74,166.51,166.58,83233.0,166.72,166.74,166.51,166.58,83233.0
2022-12-16 10:15:00,166.58,166.67,166.53,166.59,156603.0,166.58,166.67,166.53,166.59,156603.0
2022-12-16 10:20:00,166.6,166.76,166.53,166.62,160262.0,166.6,166.76,166.53,166.62,160262.0
2022-12-16 10:25:00,166.65,166.71,166.58,166.6,40793.0,166.65,166.71,166.58,166.6,40793.0
2022-12-16 10:30:00,166.6,166.73,166.37,166.38,47065.0,166.6,166.73,166.37,166.38,47065.0
2022-12-16 10:35:00,166.38,166.4,166.23,166.31,73516.0,166.38,166.4,166.23,166.31,73516.0
2022-12-16 10:40:00,166.29,166.42,166.21,166.38,43556.0,166.29,166.42,166.21,166.38,43556.0
2022-12-16 10:45:00,166.39,166.42,166.29,166.41,47492.0,166.39,166.42,166.29,166.41,47492.0
2022-12-16 10:50:00,166.4,166.45,166.29,166.33,21714.0,166.4,166.45,166.29,166.33,21714.0
2022-12-16 10:55:00,166.33,166.4,166.28,166.39,25015.0,166.33,166.4,166.28,166.39,25015.0
2022-12-16 11:00:00,166.4,166.54,166.37,166.51,18170.0,166.4,166.54,166.37,166.51,18170.0
2022-12-16 11:05:00,166.55,166.57,166.48,166.5,19151.0,166.55,166.57,166.48,166.5,19151.0
2022-12-16 11:10:00,166.48,166.61,166.42,166.61,27676.0,166.48,166.61,166.42,166.61,27676.0
2022-12-16 11:15:00,166.59,166.65,166.56,166.59,27257.0,166.59,166.65,166.56,166.59,27257.0
2022-12-16 11:20:00,166.59,166.62,166.42,166.43,31372.0,166.59,166.62,166.42,166.43,31372.0
2022-12-16 11:25:00,166.5,166.54,166.42,166.43,23960.0,166.5,166.54,166.42,166.43,23960.0
2022-12-16 11:30:00,166.43,166.54,166.42,166.46,17661.0,166.43,166.54,166.42,166.46,17661.0
2022-12-16 11:35:00,166.49,166.5,166.44,166.48,27199.0,166.49,166.5,166.44,166.48,27199.0
2022-12-16 11:40:00,166.48,166.53,166.44,166.51,11364.0,166.48,166.53,166.44,166.51,11364.0
2022-12-16 11:45:00,166.56,166.57,166.45,166.46,27811.0,166.56,166.57,166.45,166.46,27811.0
2022-12-16 11:50:00,166.47,166.63,166.47,166.54,17797.0,166.47,166.63,166.47,166.54,17797.0
2022-12-16 11:55:00,166.52,166.52,166.44,166.45,12478.0,166.52,166.52,166.44,166.45,12478.0
2022-12-16 12:00:00,166.47,166.63,166.47,166.62,24280.0,166.47,166.63,166.47,166.62,24280.0
2022-12-16 12:05:00,166.61,166.62,166.51,166.53,20085.0,166.61,166.62,166.51,166.53,20085.0
2022-12-16 12:10:00,166.53,166.59,166.5,166.54,24911.0,166.53,166.59,166.5,166.54,24911.0
2022-12-16 12:15:00,166.55,166.66,166.53,166.65,25650.0,166.55,166.66,166.53,166.65,25650.0
2022-12-16 12:20:00,166.64,166.67,166.59,166.6,39869.0,166.64,166.67,166.59,166.6,39869.0
2022-12-16 12:25:00,166.59,166.64,166.57,166.58,120093.0,166.59,166.64,166.57,166.58,120093.0
2022-12-16 12:30:00,166.58,166.58,166.52,166.53,74847.0,166.58,166.58,166.52,166.53,74847.0
2022-12-16 12:35:00,166.53,166.56,166.51,166.52,13305.0,166.53,166.56,166.51,166.52,13305.0
2022-12-16 12:40:00,166.51,166.51,166.39,166.39,16029.0,166.51,166.51,166.39,166.39,16029.0
2022-12-16 12:45:00,166.39,166.4,166.33,166.35,61172.0,166.39,166.4,166.33,166.35,61172.0
2022-12-16 12:50:00,166.35,166.37,166.32,166.33,14741.0,166.35,166.37,166.32,166.33,14741.0
2022-12-16 12:55:00,166.33,166.38,166.31,166.36,12076.0,166.33,166.38,166.31,166.36,12076.0
2022-12-16 13:00:00,166.37,166.43,166.34,166.43,21622.0,166.37,166.43,166.34,166.43,21622.0
2022-12-16 13:05:00,166.42,166.47,166.39,166.46,38840.0,166.42,166.47,166.39,166.46,38840.0
2022-12-16 13:10:00,166.46,166.62,166.46,166.56,22872.0,166.46,166.62,166.46,166.56,22872.0
2022-12-16 13:15:00,166.56,166.57,166.48,166.55,46805.0,166.56,166.57,166.48,166.55,46805.0
2022-12-16 13:20:00,166.56,166.57,166.53,166.55,10850.0,166.56,166.57,166.53,166.55,10850.0
2022-12-16 13:25:00,166.54,166.63,166.54,166.62,62687.0,166.54,166.63,166.54,166.62,62687.0
2022-12-16 13:30:00,166.63,166.72,166.61,166.69,88165.0,166.63,166.72,166.61,166.69,88165.0
2022-12-16 13:35:00,166.7,166.73,166.66,166.72,59587.0,166.7,166.73,166.66,166.72,59587.0
2022-12-16 13:40:00,166.72,166.76,166.69,166.75,15818.0,166.72,166.76,166.69,166.75,15818.0
2022-12-16 13:45:00,166.77,166.8,166.75,166.78,43499.0,166.77,166.8,166.75,166.78,43499.0
2022-12-16 13:50:00,166.78,166.78,166.74,166.75,25498.0,166.78,166.78,166.74,166.75,25498.0
2022-12-16 13:55:00,166.76,166.76,166.72,166.75,24802.0,166.76,166.76,166.72,166.75,24802.0
2022-12-16 14:00:00,166.75,166.76,166.69,166.75,27264.0,166.75,166.76,166.69,166.75,27264.0
2022-12-16 14:05:00,166.74,166.75,166.66,166.7,61058.0,166.74,166.75,166.66,166.7,61058.0
2022-12-16 14:10:00,166.69,166.7,166.63,166.7,34451.0,166.69,166.7,166.63,166.7,34451.0
2022-12-16 14:15:00,166.7,166.72,166.67,166.69,40657.0,166.7,166.72,166.67,166.69,40657.0
2022-12-16 14:20:00,166.7,166.71,166.65,166.67,31218.0,166.7,166.71,166.65,166.67,31218.0
2022-12-16 14:25:00,166.67,166.69,166.65,166.69,23974.0,166.67,166.69,166.65,166.69,23974.0
2022-12-16 14:30:00,166.7,166.7,166.67,166.67,35472.0,166.7,166.7,166.67,166.67,35472.0
2022-12-16 14:35:00,166.67,166.69,166.64,166.65,25182.0,166.67,166.69,166.64,166.65,25182.0
2022-12-16 14:40:00,166.64,166.69,166.62,166.68,19131.0,166.64,166.69,166.62,166.68,19131.0
2022-12-16 14:45:00,166.67,166.72,166.66,166.72,24301.0,166.67,166.72,166.66,166.72,24301.0
2022-12-16 14:50:00,166.72,166.77,166.71,166.76,11654.0,166.72,166.77,166.71,166.76,11654.0
2022-12-16 14:55:00,166.76,166.87,166.73,166.86,73028.0,166.76,166.87,166.73,166.86,73028.0
2022-12-16 15:00:00,166.85,166.93,166.83,166.91,256026.0,166.85,166.93,166.83,166.91,256026.0
2022-12-16 15:05:00,166.91,166.92,166.85,166.87,164437.0,166.91,166.92,166.85,166.87,164437.0
2022-12-16 15:10:00,166.87,166.87,166.84,166.84,27137.0,166.87,166.87,166.84,166.84,27137.0
2022-12-16 15:15:00,166.84,166.95,166.84,166.94,35094.0,166.84,166.95,166.84,166.94,35094.0
2022-12-16 15:20:00,166.94,166.97,166.89,166.95,50610.0,166.94,166.97,166.89,166.95,50610.0
2022-12-16 15:25:00,166.96,166.97,166.9,166.92,17858.0,166.96,166.97,166.9,166.92,17858.0
2022-12-16 15:30:00,166.92,166.98,166.92,166.98,41554.0,166.92,166.98,166.92,166.98,41554.0
2022-12-16 15:35:00,166.98,166.98,166.91,166.91,60815.0,166.98,166.98,166.91,166.91,60815.0
2022-12-16 15:40:00,166.91,166.98,166.89,166.96,133428.0,166.91,166.98,166.89,166.96,133428.0
2022-12-16 15:45:00,166.95,166.97,166.89,166.89,55760.0,166.95,166.97,166.89,166.89,55760.0
2022-12-16 15:50:00,166.9,166.9,166.8,166.84,86680.0,166.9,166.9,166.8,166.84,86680.0
2022-12-16 15:55:00,166.84,166.85,166.75,166.77,220312.0,166.84,166.85,166.75,166.77,220312.0
2022-12-19 09:30:00,166.71,166.77,166.67,166.72,71936.0,166.71,166.77,166.67,166.72,71936.0
2022-12-19 09:35:00,166.72,166.76,166.48,166.55,101876.0,166.72,166.76,166.48,166.55,101876.0
2022-12-19 09:40:00,166.54,166.63,166.47,166.59,58179.0,166.54,166.63,166.47,166.59,58179.0
2022-12-19 09:45:00,166.61,166.61,166.47,166.54,125265.0,166.61,166.61,166.47,166.54,125265.0
2022-12-19 09:50:00,166.57,166.7,166.57,166.66,61051.0,166.57,166.7,166.57,166.66,61051.0
2022-12-19 09:55:00,166.66,166.78,166.61,166.78,51768.0,166.66,166.78,166.61,166.78,51768.0
2022-12-19 10:00:00,166.8,166.8,166.62,166.65,114491.0,166.8,166.8,166.62,166.65,114491.0
2022-12-19 10:05:00,166.66,166.7,166.6,166.62,97864.0,166.66,166.7,166.6,166.62,97864.0
2022-12-19 10:10:00,166.64,166.67,166.56,166.65,57985.0,166.64,166.67,166.56,166.65,57985.0
2022-12-19 10:15:00,166.64,166.9,166.63,166.88,18894.0,166.64,166.9,166.63,166.88,18894.0
2022-12-19 10:20:00,166.89,167.11,166.88,167.06,31016.0,166.89,167.11,166.88,167.06,31016.0
2022-12-19 10:25:00,167.08,167.11,166.86,166.9,18179.0,167.08,167.11,166.86,166.9,18179.0
2022-12-19 10:30:00,166.89,166.89,166.73,166.76,23282.0,166.89,166.89,166.73,166.76,23282.0
2022-12-19 10:35:00,166.78,166.79,166.67,166.68,25060.0,166.78,166.79,166.67,166.68,25060.0
2022-12-19 10:40:00,166.68,166.69,166.55,166.56,31079.0,166.68,166.69,166.55,166.56,31079.0
2022-12-19 10:45:00,166.56,166.57,166.36,166.41,80036.0,166.56,166.57,166.36,166.41,80036.0
2022-12-19 10:50:00,166.4,166.47,166.34,166.34,49354.0,166.4,166.47,166.34,166.34,49354.0
2022-12-19 10:55:00,166.36,166.38,166.18,166.2,74246.0,166.36,166.38,166.18,166.2,74246.0
2022-12-19 11:00:00,166.21,166.25,166.03,166.09,36531.0,166.21,166.25,166.03,166.09,36531.0
2022-12-19 11:05:00,166.09,166.13,165.99,166.09,27864.0,166.09,166.13,165.99,166.09,27864.0
2022-12-19 11:10:00,166.09,166.26,166.09,166.21,26798.0,166.09,166.26,166.09,166.21,26798.0
2022-12-19 11:15:00,166.2,166.28,166.19,166.27,14334.0,166.2,166.28,166.19,166.27,14334.0
2022-12-19 11:20:00,166.29,166.4,166.22,166.39,32639.0,166.29,166.4,166.22,166.39,32639.0
2022-12-19 11:25:00,166.39,166.45,166.36,166.45,37205.0,166.39,166.45,166.36,166.45,37205.0
2022-12-19 11:30:00,166.45,166.45,166.35,166.35,165300.0,166.45,166.45,166.35,166.35,165300.0
2022-12-19 11:35:00,166.34,166.47,166.34,166.41,40032.0,166.34,166.47,166.34,166.41,40032.0
2022-12-19 11:40:00,166.42,166.42,166.33,166.4,70760.0,166.42,166.42,166.33,166.4,70760.0
2022-12-19 11:45:00,166.41,166.49,166.4,166.44,26296.0,166.41,166.49,166.4,166.44,26296.0
2022-12-19 11:50:00,166.43,166.45,166.34,166.41,145790.0,166.43,166.45,166.34,166.41,145790.0
2022-12-19 11:55:00,166.41,166.41,166.36,166.39,15623.0,166.41,166.41,166.36,166.39,15623.0
2022-12-19 12:00:00,166.39,166.45,166.37,166.38,13366.0,166.39,166.45,166.37,166.38,13366.0
2022-12-19 12:05:00,166.38,166.42,166.36,166.41,6769.0,166.38,166.42,166.36,166.41,6769.0
2022-12-19 12:10:00,166.41,166.51,166.38,166.49,14327.0,166.41,166.51,166.38,166.49,14327.0
2022-12-19 12:15:00,166.49,166.51,166.44,166.48,11223.0,166.49,166.51,166.44,166.48,11223.0
2022-12-19 12:20:00,166.5,166.53,166.46,166.46,9939.0,166.5,166.53,166.46,166.46,9939.0
2022-12-19 12:25:00,166.46,166.47,166.43,166.43,15105.0,166.46,166.47,166.43,166.43,15105.0
2022-12-19 12:30:00,166.45,166.47,166.43,166.43,15830.0,166.45,166.47,166.43,166.43,15830.0
2022-12-19 12:35:00,166.46,166.52,166.46,166.49,5294.0,166.46,166.52,166.46,166.49,5294.0
2022-12-19 12:40:00,166.48,166.54,166.46,166.51,7446.0,166.48,166.54,166.46,166.51,7446.0
2022-12-19 12:45:00,166.52,166.63,166.52,166.62,11624.0,166.52,166.63,166.52,166.62,11624.0
2022-12-19 12:50:00,166.62,166.65,166.61,166.62,10370.0,166.62,166.65,166.61,166.62,10370.0
2022-12-19 12:55:00,166.61,166.62,166.53,166.58,19507.0,166.61,166.62,166.53,166.58,19507.0
2022-12-19 13:00:00,166.57,166.57,166.47,166.47,23687.0,166.57,166.57,166.47,166.47,23687.0
2022-12-19 13:05:00,166.48,166.51,166.43,166.47,13695.0,166.48,166.51,166.43,166.47,13695.0
2022-12-19 13:10:00,166.48,166.53,166.48,166.52,8626.0,166.48,166.53,166.48,166.52,8626.0
2022-12-19 13:15:00,166.51,166.51,166.46,166.49,6892.0,166.51,166.51,166.46,166.49,6892.0
2022-12-19 13:20:00,166.48,166.49,166.44,166.46,9911.0,166.48,166.49,166.44,166.46,9911.0
2022-12-19 13:25:00,166.46,166.46,166.4,166.42,9919.0,166.46,166.46,166.4,166.42,9919.0
2022-12-19 13:30:00,166.42,166.52,166.42,166.5,8635.0,166.42,166.52,166.42,166.5,8635.0
2022-12-19 13:35:00,166.49,166.53,166.48,166.52,7719.0,166.49,166.53,166.48,166.52,7719.0
2022-12-19 13:40:00,166.51,166.51,166.43,166.43,10770.0,166.51,166.51,166.43,166.43,10770.0
2022-12-19 13:45:00,166.43,166.55,166.42,166.55,7616.0,166.43,166.55,166.42,166.55,7616.0
2022-12-19 13:50:00,166.55,166.58,166.53,166.54,21080.0,166.55,166.58,166.53,166.54,21080.0
2022-12-19 13:55:00,166.54,166.54,166.48,166.48,16086.0,166.54,166.54,166.48,166.48,16086.0
2022-12-19 14:00:00,166.49,166.51,166.37,166.38,19248.0,166.49,166.51,166.37,166.38,19248.0
2022-12-19 14:05:00,166.39,166.44,166.36,166.44,25764.0,166.39,166.44,166.36,166.44,25764.0
2022-12-19 14:10:00,166.44,166.44,166.4,166.4,10576.0,166.44,166.44,166.4,166.4,10576.0
2022-12-19 14:15:00,166.4,166.41,166.39,166.39,6270.0,166.4,166.41,166.39,166.39,6270.0
2022-12-19 14:20:00,166.39,166.43,166.36,166.37,33431.0,166.39,166.43,166.36,166.37,33431.0
2022-12-19 14:25:00,166.37,166.37,166.27,166.31,44257.0,166.37,166.37,166.27,166.31,44257.0
2022-12-19 14:30:00,166.35,166.38,166.29,166.32,11250.0,166.35,166.38,166.29,166.32,11250.0
2022-12-19 14:35:00,166.35,166.36,166.28,166.3,26103.0,166.35,166.36,166.28,166.3,26103.0
2022-12-19 14:40:00,166.3,166.32,166.27,166.31,36753.0,166.3,166.32,166.27,166.31,36753.0
2022-12-19 14:45:00,166.3,166.33,166.27,166.27,28994.0,166.3,166.33,166.27,166.27,28994.0
2022-12-19 14:50:00,166.27,166.29,166.26,166.26,21023.0,166.27,166.29,166.26,166.26,21023.0
2022-12-19 14:55:00,166.27,166.31,166.27,166.29,9226.0,166.27,166.31,166.27,166.29,9226.0
2022-12-19 15:00:00,166.29,166.3,166.25,166.27,81140.0,166.29,166.3,166.25,166.27,81140.0
2022-12-19 15:05:00,166.28,166.3,166.25,166.29,16925.0,166.28,166.3,166.25,166.29,16925.0
2022-12-19 15:10:00,166.29,166.29,166.23,166.24,36646.0,166.29,166.29,166.23,166.24,36646.0
2022-12-19 15:15:00,166.24,166.27,166.23,166.26,20470.0,166.24,166.27,166.23,166.26,20470.0
2022-12-19 15:20:00,166.27,166.29,166.23,166.25,40691.0,166.27,166.29,166.23,166.25,40691.0
2022-12-19 15:25:00,166.25,166.27,166.23,166.25,24752.0,166.25,166.27,166.23,166.25,24752.0
2022-12-19 15:30:00,166.25,166.3,166.25,166.28,34492.0,166.25,166.3,166.25,166.28,34492.0
2022-12-19 15:35:00,166.27,166.31,166.26,166.31,22680.0,166.27,166.31,166.26,166.31,22680.0
2022-12-19 15:40:00,166.31,166.33,166.3,166.32,59572.0,166.31,166.33,166.3,166.32,59572.0
2022-12-19 15:45:00,166.32,166.35,166.3,166.3,82234.0,166.32,166.35,166.3,166.3,82234.0
2022-12-19 15:50:00,166.31,166.33,166.25,166.27,136071.0,166.31,166.33,166.25,166.27,136071.0
2022-12-19 15:55:00,166.28,166.33,166.25,166.32,127615.0,166.28,166.33,166.25,166.32,127615.0
2022-12-20 09:30:00,168.1,168.22,168.03,168.2,189277.0,168.1,168.22,168.03,168.2,189277.0
2022-12-20 09:35:00,168.18,168.29,168.12,168.26,175418.0,168.18,168.29,168.12,168.26,175418.0
2022-12-20 09:40:00,168.26,168.33,168.19,168.29,207787.0,168.26,168.33,168.19,168.29,207787.0
2022-12-20 09:45:00,168.31,168.66,168.24,168.61,210714.0,168.31,168.66,168.24,168.61,210714.0
2022-12-20 09:50:00,168.62,168.73,168.53,168.6,148066.0,168.62,168.73,168.53,168.6,148066.0
2022-12-20 09:55:00,168.61,168.76,168.58,168.66,106836.0,168.61,168.76,168.58,168.66,106836.0
2022-12-20 10:00:00,168.72,169.1,168.69,168.94,200826.0,168.72,169.1,168.69,168.94,200826.0
2022-12-20 10:05:00,168.96,169.17,168.95,169.1,156252.0,168.96,169.17,168.95,169.1,156252.0
2022-12-20 10:10:00,169.12,169.53,169.12,169.42,266900.0,169.12,169.53,169.12,169.42,266900.0
2022-12-20 10:15:00,169.42,169.47,169.16,169.16,107036.0,169.42,169.47,169.16,169.16,107036.0
2022-12-20 10:20:00,169.2,169.24,169.08,169.13,73858.0,169.2,169.24,169.08,169.13,73858.0
2022-12-20 10:25:00,169.12,169.24,169.12,169.21,68182.0,169.12,169.24,169.12,169.21,68182.0
2022-12-20 10:30:00,169.21,169.32,169.09,169.14,88367.0,169.21,169.32,169.09,169.14,88367.0
2022-12-20 10:35:00,169.14,169.34,169.14,169.2,53123.0,169.14,169.34,169.14,169.2,53123.0
2022-12-20 10:40:00,169.2,169.24,168.89,168.89,105276.0,169.2,169.24,168.89,168.89,105276.0
2022-12-20 10:45:00,168.9,168.93,168.8,168.85,115047.0,168.9,168.93,168.8,168.85,115047.0
2022-12-20 10:50:00,168.85,168.92,168.82,168.87,39827.0,168.85,168.92,168.82,168.87,39827.0
2022-12-20 10:55:00,168.86,168.92,168.84,168.92,71925.0,168.86,168.92,168.84,168.92,71925.0
2022-12-20 11:00:00,168.92,168.99,168.85,168.94,161859.0,168.92,168.99,168.85,168.94,161859.0
2022-12-20 11:05:00,168.95,169.03,168.94,169.02,30832.0,168.95,169.03,168.94,169.02,30832.0
2022-12-20 11:10:00,169.02,169.12,169.01,169.1,48119.0,169.02,169.12,169.01,169.1,48119.0
2022-12-20 11:15:00,169.09,169.1,168.82,168.85,82139.0,169.09,169.1,168.82,168.85,82139.0
2022-12-20 11:20:00,168.87,168.92,168.81,168.92,37844.0,168.87,168.92,168.81,168.92,37844.0
2022-12-20 11:25:00,168.92,168.92,168.78,168.85,43782.0,168.92,168.92,168.78,168.85,43782.0
2022-12-20 11:30:00,168.85,168.91,168.8,168.91,177547.0,168.85,168.91,168.8,168.91,177547.0
2022-12-20 11:35:00,168.92,169.01,168.9,168.97,70921.0,168.92,169.01,168.9,168.97,70921.0
2022-12-20 11:40:00,168.97,169.09,168.91,169.02,40048.0,168.97,169.09,168.91,169.02,40048.0
2022-12-20 11:45:00,169.02,169.16,169.0,169.15,25009.0,169.02,169.16,169.0,169.15,25009.0
2022-12-20 11:50:00,169.16,169.19,169.1,169.17,35191.0,169.16,169.19,169.1,169.17,35191.0
2022-12-20 11:55:00,169.18,169.19,169.14,169.17,61635.0,169.18,169.19,169.14,169.17,61635.0
2022-12-20 12:00:00,169.18,169.24,169.16,169.24,46836.0,169.18,169.24,169.16,169.24,46836.0
2022-12-20 12:05:00,169.25,169.37,169.2,169.34,96576.0,169.25,169.37,169.2,169.34,96576.0
2022-12-20 12:10:00,169.35,169.43,169.26,169.29,40637.0,169.35,169.43,169.26,169.29,40637.0
2022-12-20 12:15:00,169.3,169.33,169.24,169.29,25515.0,169.3,169.33,169.24,169.29,25515.0
2022-12-20 12:20:00,169.29,169.32,169.24,169.32,58671.0,169.29,169.32,169.24,169.32,58671.0
2022-12-20 12:25:00,169.33,169.34,169.25,169.26,24440.0,169.33,169.34,169.25,169.26,24440.0
2022-12-20 12:30:00,169.27,169.31,169.26,169.27,43892.0,169.27,169.31,169.26,169.27,43892.0
2022-12-20 12:35:00,169.27,169.33,169.26,169.32,102829.0,169.27,169.33,169.26,169.32,102829.0
2022-12-20 12:40:00,169.32,169.36,169.28,169.29,80648.0,169.32,169.36,169.28,169.29,80648.0
2022-12-20 12:45:00,169.28,169.28,169.12,169.13,38126.0,169.28,169.28,169.12,169.13,38126.0
2022-12-20 12:50:00,169.14,169.17,169.13,169.16,34659.0,169.14,169.17,169.13,169.16,34659.0
2022-12-20 12:55:00,169.16,169.2,169.14,169.18,25521.0,169.16,169.2,169.14,169.18,25521.0
2022-12-20 13:00:00,169.19,169.2,169.12,169.17,38769.0,169.19,169.2,169.12,169.17,38769.0
2022-12-20 13:05:00,169.16,169.17,168.97,168.98,34395.0,169.16,169.17,168.97,168.98,34395.0
2022-12-20 13:10:00,168.97,168.98,168.9,168.92,51776.0,168.97,168.98,168.9,168.92,51776.0
2022-12-20 13:15:00,168.88,168.91,168.85,168.87,24013.0,168.88,168.91,168.85,168.87,24013.0
2022-12-20 13:20:00,168.87,168.95,168.81,168.92,37403.0,168.87,168.95,168.81,168.92,37403.0
2022-12-20 13:25:00,168.92,168.97,168.87,168.94,37958.0,168.92,168.97,168.87,168.94,37958.0
2022-12-20 13:30:00,168.94,168.95,168.89,168.91,16085.0,168.94,168.95,168.89,168.91,16085.0
2022-12-20 13:35:00,168.9,168.94,168.88,168.89,15162.0,168.9,168.94,168.88,168.89,15162.0
2022-12-20 13:40:00,168.88,168.9,168.82,168.83,85335.0,168.88,168.9,168.82,168.83,85335.0
2022-12-20 13:45:00,168.83,168.87,168.81,168.87,23955.0,168.83,168.87,168.81,168.87,23955.0
2022-12-20 13:50:00,168.87,168.96,168.86,168.95,25636.0,168.87,168.96,168.86,168.95,25636.0
2022-12-20 13:55:00,168.95,168.98,168.91,168.95,19462.0,168.95,168.98,168.91,168.95,19462.0
2022-12-20 14:00:00,168.94,169.01,168.93,169.01,15173.0,168.94,169.01,168.93,169.01,15173.0
2022-12-20 14:05:00,169.0,169.07,168.99,169.05,20933.0,169.0,169.07,168.99,169.05,20933.0
2022-12-20 14:10:00,169.06,169.11,169.05,169.09,13952.0,169.06,169.11,169.05,169.09,13952.0
2022-12-20 14:15:00,169.08,169.11,168.99,169.02,23451.0,169.08,169.11,168.99,169.02,23451.0
2022-12-20 14:20:00,169.02,169.04,168.99,169.0,30689.0,169.02,169.04,168.99,169.0,30689.0
2022-12-20 14:25:00,169.0,169.02,168.98,169.0,10113.0,169.0,169.02,168.98,169.0,10113.0
2022-12-20 14:30:00,168.99,169.07,168.96,169.06,10981.0,168.99,169.07,168.96,169.06,10981.0
2022-12-20 14:35:00,169.06,169.07,169.03,169.06,25243.0,169.06,169.07,169.03,169.06,25243.0
2022-12-20 14:40:00,169.06,169.08,169.03,169.06,18562.0,169.06,169.08,169.03,169.06,18562.0
2022-12-20 14:45:00,169.06,169.21,169.06,169.19,32303.0,169.06,169.21,169.06,169.19,32303.0
2022-12-20 14:50:00,169.19,169.27,169.19,169.27,18405.0,169.19,169.27,169.19,169.27,18405.0
2022-12-20 14:55:00,169.26,169.28,169.22,169.25,30872.0,169.26,169.28,169.22,169.25,30872.0
2022-12-20 15:00:00,169.25,169.25,169.11,169.14,33247.0,169.25,169.25,169.11,169.14,33247.0
2022-12-20 15:05:00,169.13,169.13,169.08,169.1,51541.0,169.13,169.13,169.08,169.1,51541.0
2022-12-20 15:10:00,169.1,169.13,169.09,169.11,33829.0,169.1,169.13,169.09,169.11,33829.0
2022-12-20 15:15:00,169.11,169.15,169.1,169.13,30591.0,169.11,169.15,169.1,169.13,30591.0
2022-12-20 15:20:00,169.13,169.17,169.1,169.15,72613.0,169.13,169.17,169.1,169.15,72613.0
2022-12-20 15:25:00,169.15,169.18,169.14,169.17,85589.0,169.15,169.18,169.14,169.17,85589.0
2022-12-20 15:30:00,169.17,169.19,169.15,169.16,55130.0,169.17,169.19,169.15,169.16,55130.0
2022-12-20 15:35:00,169.16,169.2,169.15,169.19,41727.0,169.16,169.2,169.15,169.19,41727.0
2022-12-20 15:40:00,169.2,169.22,169.16,169.22,54687.0,169.2,169.22,169.16,169.22,54687.0
2022-12-20 15:45:00,169.21,169.23,169.19,169.22,169882.0,169.21,169.23,169.19,169.22,169882.0
2022-12-20 15:50:00,169.22,169.27,169.2,169.23,129431.0,169.22,169.27,169.2,169.23,129431.0
2022-12-20 15:55:00,169.22,169.23,169.1,169.1,353115.0,169.22,169.23,169.1,169.1,353115.0
2022-12-21 09:30:00,169.04,169.12,168.98,169.0,292057.0,169.04,169.12,168.98,169.0,292057.0
2022-12-21 09:35:00,169.01,169.23,168.99,169.19,49992.0,169.01,169.23,168.99,169.19,49992.0
2022-12-21 09:40:00,169.21,169.23,169.14,169.15,43951.0,169.21,169.23,169.14,169.15,43951.0
2022-12-21 09:45:00,169.17,169.27,169.16,169.25,44568.0,169.17,169.27,169.16,169.25,44568.0
2022-12-21 09:50:00,169.24,169.36,169.23,169.33,165572.0,169.24,169.36,169.23,169.33,165572.0
2022-12-21 09:55:00,169.32,169.33,169.23,169.25,42970.0,169.32,169.33,169.23,169.25,42970.0
2022-12-21 10:00:00,169.25,169.31,169.05,169.29,144818.0,169.25,169.31,169.05,169.29,144818.0
2022-12-21 10:05:00,169.32,169.43,169.28,169.39,48550.0,169.32,169.43,169.28,169.39,48550.0
2022-12-21 10:10:00,169.4,169.41,169.06,169.2,40289.0,169.4,169.41,169.06,169.2,40289.0
2022-12-21 10:15:00,169.19,169.23,169.11,169.2,24287.0,169.19,169.23,169.11,169.2,24287.0
2022-12-21 10:20:00,169.2,169.25,169.11,169.23,40715.0,169.2,169.25,169.11,169.23,40715.0
2022-12-21 10:25:00,169.23,169.3,169.21,169.28,20705.0,169.23,169.3,169.21,169.28,20705.0
2022-12-21 10:30:00,169.29,169.46,169.29,169.42,37398.0,169.29,169.46,169.29,169.42,37398.0
2022-12-21 10:35:00,169.43,169.71,169.43,169.62,81680.0,169.43,169.71,169.43,169.62,81680.0
2022-12-21 10:40:00,169.63,169.64,169.51,169.54,36154.0,169.63,169.64,169.51,169.54,36154.0
2022-12-21 10:45:00,169.53,169.58,169.43,169.49,30019.0,169.53,169.58,169.43,169.49,30019.0
2022-12-21 10:50:00,169.49,169.5,169.18,169.25,41213.0,169.49,169.5,169.18,169.25,41213.0
2022-12-21 10:55:00,169.25,169.3,169.13,169.15,35549.0,169.25,169.3,169.13,169.15,35549.0
2022-12-21 11:00:00,169.15,169.18,169.13,169.14,38803.0,169.15,169.18,169.13,169.14,38803.0
2022-12-21 11:05:00,169.12,169.14,168.99,169.03,63700.0,169.12,169.14,168.99,169.03,63700.0
2022-12-21 11:10:00,169.03,169.11,169.02,169.03,11625.0,169.03,169.11,169.02,169.03,11625.0
2022-12-21 11:15:00,169.02,169.04,168.89,168.91,23584.0,169.02,169.04,168.89,168.91,23584.0
2022-12-21 11:20:00,168.89,168.99,168.86,168.99,18957.0,168.89,168.99,168.86,168.99,18957.0
2022-12-21 11:25:00,169.0,169.03,168.96,169.0,10737.0,169.0,169.03,168.96,169.0,10737.0
2022-12-21 11:30:00,169.01,169.07,168.96,169.06,35750.0,169.01,169.07,168.96,169.06,35750.0
2022-12-21 11:35:00,169.05,169.06,168.94,169.06,16941.0,169.05,169.06,168.94,169.06,16941.0
2022-12-21 11:40:00,169.06,169.12,169.0,169.09,13924.0,169.06,169.12,169.0,169.09,13924.0
2022-12-21 11:45:00,169.11,169.12,168.95,168.99,41207.0,169.11,169.12,168.95,168.99,41207.0
2022-12-21 11:50:00,168.98,169.01,168.94,169.0,35817.0,168.98,169.01,168.94,169.0,35817.0
2022-12-21 11:55:00,168.98,169.08,168.97,169.02,38807.0,168.98,169.08,168.97,169.02,38807.0
2022-12-21 12:00:00,169.03,169.14,169.02,169.13,10937.0,169.03,169.14,169.02,169.13,10937.0
2022-12-21 12:05:00,169.13,169.16,169.06,169.1,10160.0,169.13,169.16,169.06,169.1,10160.0
2022-12-21 12:10:00,169.1,169.16,169.1,169.13,6658.0,169.1,169.16,169.1,169.13,6658.0
2022-12-21 12:15:00,169.12,169.13,169.1,169.12,13922.0,169.12,169.13,169.1,169.12,13922.0
2022-12-21 12:20:00,169.11,169.19,169.09,169.18,26838.0,169.11,169.19,169.09,169.18,26838.0
2022-12-21 12:25:00,169.19,169.19,169.13,169.15,11110.0,169.19,169.19,169.13,169.15,11110.0
2022-12-21 12:30:00,169.15,169.17,169.14,169.17,7840.0,169.15,169.17,169.14,169.17,7840.0
2022-12-21 12:35:00,169.17,169.2,169.12,169.13,13040.0,169.17,169.2,169.12,169.13,13040.0
2022-12-21 12:40:00,169.14,169.15,169.1,169.1,5529.0,169.14,169.15,169.1,169.1,5529.0
2022-12-21 12:45:00,169.11,169.13,169.05,169.08,29171.0,169.11,169.13,169.05,169.08,29171.0
2022-12-21 12:50:00,169.08,169.09,169.05,169.06,12216.0,169.08,169.09,169.05,169.06,12216.0
2022-12-21 12:55:00,169.06,169.1,169.04,169.06,30329.0,169.06,169.1,169.04,169.06,30329.0
2022-12-21 13:00:00,169.06,169.1,169.04,169.07,41835.0,169.06,169.1,169.04,169.07,41835.0
2022-12-21 13:05:00,169.07,169.07,169.01,169.03,18013.0,169.07,169.07,169.01,169.03,18013.0
2022-12-21 13:10:00,169.02,169.02,168.88,168.91,11897.0,169.02,169.02,168.88,168.91,11897.0
2022-12-21 13:15:00,168.9,168.98,168.9,168.92,7347.0,168.9,168.98,168.9,168.92,7347.0
2022-12-21 13:20:00,168.93,168.96,168.89,168.92,17364.0,168.93,168.96,168.89,168.92,17364.0
2022-12-21 13:25:00,168.93,168.99,168.92,168.92,11957.0,168.93,168.99,168.92,168.92,11957.0
2022-12-21 13:30:00,168.93,169.0,168.91,168.99,8902.0,168.93,169.0,168.91,168.99,8902.0
2022-12-21 13:35:00,168.99,169.05,168.98,169.04,12618.0,168.99,169.05,168.98,169.04,12618.0
2022-12-21 13:40:00,169.03,169.11,169.03,169.1,13311.0,169.03,169.11,169.03,169.1,13311.0
2022-12-21 13:45:00,169.09,169.11,169.06,169.09,15243.0,169.09,169.11,169.06,169.09,15243.0
2022-12-21 13:50:00,169.08,169.09,169.03,169.04,68555.0,169.08,169.09,169.03,169.04,68555.0
2022-12-21 13:55:00,169.04,169.1,169.03,169.07,213227.0,169.04,169.1,169.03,169.07,213227.0
2022-12-21 14:00:00,169.07,169.12,169.07,169.09,91212.0,169.07,169.12,169.07,169.09,91212.0
2022-12-21 14:05:00,169.1,169.18,169.09,169.14,31268.0,169.1,169.18,169.09,169.14,31268.0
2022-12-21 14:10:00,169.13,169.15,169.1,169.12,45463.0,169.13,169.15,169.1,169.12,45463.0
2022-12-21 14:15:00,169.13,169.14,169.06,169.07,28651.0,169.13,169.14,169.06,169.07,28651.0
2022-12-21 14:20:00,169.06,169.08,169.02,169.03,16371.0,169.06,169.08,169.02,169.03,16371.0
2022-12-21 14:25:00,169.04,169.04,168.97,168.98,24213.0,169.04,169.04,168.97,168.98,24213.0
2022-12-21 14:30:00,168.98,169.03,168.97,169.03,20237.0,168.98,169.03,168.97,169.03,20237.0
2022-12-21 14:35:00,169.02,169.02,168.94,168.94,22835.0,169.02,169.02,168.94,168.94,22835.0
2022-12-21 14:40:00,168.94,168.96,168.89,168.89,30856.0,168.94,168.96,168.89,168.89,30856.0
2022-12-21 14:45:00,168.89,168.91,168.86,168.87,17984.0,168.89,168.91,168.86,168.87,17984.0
2022-12-21 14:50:00,168.87,168.87,168.77,168.77,36517.0,168.87,168.87,168.77,168.77,36517.0
2022-12-21 14:55:00,168.78,168.84,168.74,168.82,49801.0,168.78,168.84,168.74,168.82,49801.0
2022-12-21 15:00:00,168.82,168.83,168.73,168.76,18512.0,168.82,168.83,168.73,168.76,18512.0
2022-12-21 15:05:00,168.76,168.77,168.67,168.71,21746.0,168.76,168.77,168.67,168.71,21746.0
2022-12-21 15:10:00,168.71,168.78,168.69,168.75,25232.0,168.71,168.78,168.69,168.75,25232.0
2022-12-21 15:15:00,168.76,168.76,168.71,168.73,19798.0,168.76,168.76,168.71,168.73,19798.0
2022-12-21 15:20:00,168.72,168.74,168.69,168.73,24220.0,168.72,168.74,168.69,168.73,24220.0
2022-12-21 15:25:00,168.72,168.73,168.69,168.72,20799.0,168.72,168.73,168.69,168.72,20799.0
2022-12-21 15:30:00,168.71,168.79,168.71,168.78,22006.0,168.71,168.79,168.71,168.78,22006.0
2022-12-21 15:35:00,168.77,168.84,168.75,168.82,20160.0,168.77,168.84,168.75,168.82,20160.0
2022-12-21 15:40:00,168.82,168.83,168.77,168.79,48275.0,168.82,168.83,168.77,168.79,48275.0
2022-12-21 15:45:00,168.78,168.85,168.78,168.84,54150.0,168.78,168.85,168.78,168.84,54150.0
2022-12-21 15:50:00,168.83,168.85,168.81,168.85,92943.0,168.83,168.85,168.81,168.85,92943.0
2022-12-21 15:55:00,168.84,168.85,168.8,168.82,69381.0,168.84,168.85,168.8,168.82,69381.0
2022-12-22 09:30:00,167.76,167.77,167.49,167.51,123360.0,167.76,167.77,167.49,167.51,123360.0
2022-12-22 09:35:00,167.51,167.61,167.44,167.45,156272.0,167.51,167.61,167.44,167.45,156272.0
2022-12-22 09:40:00,167.45,167.59,167.38,167.49,100253.0,167.45,167.59,167.38,167.49,100253.0
2022-12-22 09:45:00,167.48,167.66,167.41,167.6,72873.0,167.48,167.66,167.41,167.6,72873.0
2022-12-22 09:50:00,167.6,167.6,167.46,167.48,51478.0,167.6,167.6,167.46,167.48,51478.0
2022-12-22 09:55:00,167.47,167.71,167.46,167.71,57848.0,167.47,167.71,167.46,167.71,57848.0
2022-12-22 10:00:00,167.69,167.7,167.4,167.49,82484.0,167.69,167.7,167.4,167.49,82484.0
2022-12-22 10:05:00,167.48,167.56,167.23,167.26,51594.0,167.48,167.56,167.23,167.26,51594.0
2022-12-22 10:10:00,167.24,167.33,167.17,167.31,30823.0,167.24,167.33,167.17,167.31,30823.0
2022-12-22 10:15:00,167.31,167.33,167.19,167.25,57471.0,167.31,167.33,167.19,167.25,57471.0
2022-12-22 10:20:00,167.24,167.25,166.98,167.06,57214.0,167.24,167.25,166.98,167.06,57214.0
2022-12-22 10:25:00,167.07,167.15,167.04,167.1,24483.0,167.07,167.15,167.04,167.1,24483.0
2022-12-22 10:30:00,167.06,167.24,167.02,167.2,75905.0,167.06,167.24,167.02,167.2,75905.0
2022-12-22 10:35:00,167.2,167.26,167.06,167.06,29072.0,167.2,167.26,167.06,167.06,29072.0
2022-12-22 10:40:00,167.07,167.16,167.02,167.07,27324.0,167.07,167.16,167.02,167.07,27324.0
2022-12-22 10:45:00,167.08,167.15,166.97,167.08,41137.0,167.08,167.15,166.97,167.08,41137.0
2022-12-22 10:50:00,167.09,167.2,167.06,167.1,72894.0,167.09,167.2,167.06,167.1,72894.0
2022-12-22 10:55:00,167.1,167.1,166.99,167.07,37856.0,167.1,167.1,166.99,167.07,37856.0
2022-12-22 11:00:00,167.07,167.11,167.01,167.09,18613.0,167.07,167.11,167.01,167.09,18613.0
2022-12-22 11:05:00,167.09,167.12,167.01,167.05,17800.0,167.09,167.12,167.01,167.05,17800.0
2022-12-22 11:10:00,167.04,167.15,167.03,167.09,28890.0,167.04,167.15,167.03,167.09,28890.0
2022-12-22 11:15:00,167.11,167.19,167.1,167.15,55314.0,167.11,167.19,167.1,167.15,55314.0
2022-12-22 11:20:00,167.13,167.2,167.08,167.17,20387.0,167.13,167.2,167.08,167.17,20387.0
2022-12-22 11:25:00,167.17,167.22,167.11,167.17,19969.0,167.17,167.22,167.11,167.17,19969.0
2022-12-22 11:30:00,167.16,167.16,167.1,167.15,39307.0,167.16,167.16,167.1,167.15,39307.0
2022-12-22 11:35:00,167.12,167.15,167.02,167.04,37043.0,167.12,167.15,167.02,167.04,37043.0
2022-12-22 11:40:00,167.03,167.23,166.99,167.19,75889.0,167.03,167.23,166.99,167.19,75889.0
2022-12-22 11:45:00,167.19,167.21,167.15,167.17,26367.0,167.19,167.21,167.15,167.17,26367.0
2022-12-22 11:50:00,167.16,167.17,167.08,167.11,24167.0,167.16,167.17,167.08,167.11,24167.0
2022-12-22 11:55:00,167.11,167.15,167.06,167.06,27278.0,167.11,167.15,167.06,167.06,27278.0
2022-12-22 12:00:00,167.02,167.05,166.99,167.0,24488.0,167.02,167.05,166.99,167.0,24488.0
2022-12-22 12:05:00,167.0,167.0,166.95,166.97,19575.0,167.0,167.0,166.95,166.97,19575.0
2022-12-22 12:10:00,166.99,167.02,166.96,166.99,20524.0,166.99,167.02,166.96,166.99,20524.0
2022-12-22 12:15:00,166.98,167.0,166.95,166.99,35747.0,166.98,167.0,166.95,166.99,35747.0
2022-12-22 12:20:00,166.98,167.02,166.96,166.98,21198.0,166.98,167.02,166.96,166.98,21198.0
2022-12-22 12:25:00,166.99,167.0,166.95,167.0,29227.0,166.99,167.0,166.95,167.0,29227.0
2022-12-22 12:30:00,166.99,167.01,166.95,166.97,13354.0,166.99,167.01,166.95,166.97,13354.0
2022-12-22 12:35:00,166.96,166.97,166.89,166.93,25578.0,166.96,166.97,166.89,166.93,25578.0
2022-12-22 12:40:00,166.93,166.93,166.8,166.89,21241.0,166.93,166.93,166.8,166.89,21241.0
2022-12-22 12:45:00,166.89,166.95,166.88,166.93,36566.0,166.89,166.95,166.88,166.93,36566.0
2022-12-22 12:50:00,166.94,166.95,166.89,166.92,10944.0,166.94,166.95,166.89,166.92,10944.0
2022-12-22 12:55:00,166.92,166.92,166.78,166.83,108574.0,166.92,166.92,166.78,166.83,108574.0
2022-12-22 13:00:00,166.83,166.83,166.32,166.5,245019.0,166.83,166.83,166.32,166.5,245019.0
2022-12-22 13:05:00,166.49,166.58,166.48,166.51,39576.0,166.49,166.58,166.48,166.51,39576.0
2022-12-22 13:10:00,166.53,166.57,166.49,166.54,28300.0,166.53,166.57,166.49,166.54,28300.0
2022-12-22 13:15:00,166.55,166.59,166.47,166.49,23342.0,166.55,166.59,166.47,166.49,23342.0
2022-12-22 13:20:00,166.47,166.47,166.2,166.33,145042.0,166.47,166.47,166.2,166.33,145042.0
2022-12-22 13:25:00,166.33,166.33,166.19,166.33,81946.0,166.33,166.33,166.19,166.33,81946.0
2022-12-22 13:30:00,166.3,166.32,166.23,166.24,40036.0,166.3,166.32,166.23,166.24,40036.0
2022-12-22 13:35:00,166.25,166.31,166.15,166.18,19510.0,166.25,166.31,166.15,166.18,19510.0
2022-12-22 13:40:00,166.2,166.22,166.1,166.16,35083.0,166.2,166.22,166.1,166.16,35083.0
2022-12-22 13:45:00,166.13,166.16,166.06,166.15,31610.0,166.13,166.16,166.06,166.15,31610.0
2022-12-22 13:50:00,166.12,166.24,166.09,166.21,36647.0,166.12,166.24,166.09,166.21,36647.0
2022-12-22 13:55:00,166.22,166.22,166.1,166.13,35627.0,166.22,166.22,166.1,166.13,35627.0
2022-12-22 14:00:00,166.13,166.29,166.13,166.18,77589.0,166.13,166.29,166.13,166.18,77589.0
2022-12-22 14:05:00,166.19,166.24,166.15,166.15,32194.0,166.19,166.24,166.15,166.15,32194.0
2022-12-22 14:10:00,166.17,166.31,166.16,166.27,47083.0,166.17,166.31,166.16,166.27,47083.0
2022-12-22 14:15:00,166.27,166.28,166.21,166.25,20303.0,166.27,166.28,166.21,166.25,20303.0
2022-12-22 14:20:00,166.25,166.28,166.21,166.24,32261.0,166.25,166.28,166.21,166.24,32261.0
2022-12-22 14:25:00,166.24,166.32,166.23,166.31,37215.0,166.24,166.32,166.23,166.31,37215.0
2022-12-22 14:30:00,166.3,166.31,166.24,166.26,46834.0,166.3,166.31,166.24,166.26,46834.0
2022-12-22 14:35:00,166.25,166.29,166.17,166.17,30461.0,166.25,166.29,166.17,166.17,30461.0
2022-12-22 14:40:00,166.19,166.26,166.19,166.25,22920.0,166.19,166.26,166.19,166.25,22920.0
2022-12-22 14:45:00,166.25,166.29,166.24,166.28,15655.0,166.25,166.29,166.24,166.28,15655.0
2022-12-22 14:50:00,166.28,166.37,166.27,166.36,32274.0,166.28,166.37,166.27,166.36,32274.0
2022-12-22 14:55:00,166.37,166.5,166.36,166.47,26498.0,166.37,166.5,166.36,166.47,26498.0
2022-12-22 15:00:00,166.48,166.48,166.41,166.43,59521.0,166.48,166.48,166.41,166.43,59521.0
2022-12-22 15:05:00,166.42,166.53,166.42,166.53,54645.0,166.42,166.53,166.42,166.53,54645.0
2022-12-22 15:10:00,166.53,166.54,166.46,166.46,51259.0,166.53,166.54,166.46,166.46,51259.0
2022-12-22 15:15:00,166.46,166.64,166.45,166.59,168261.0,166.46,166.64,166.45,166.59,168261.0
2022-12-22 15:20:00,166.63,166.76,166.61,166.76,102290.0,166.63,166.76,166.61,166.76,102290.0
2022-12-22 15:25:00,166.76,166.95,166.75,166.95,89706.0,166.76,166.95,166.75,166.95,89706.0
2022-12-22 15:30:00,166.95,167.02,166.89,166.9,46048.0,166.95,167.02,166.89,166.9,46048.0
2022-12-22 15:35:00,166.9,166.92,166.83,166.85,20005.0,166.9,166.92,166.83,166.85,20005.0
2022-12-22 15:40:00,166.85,166.85,166.77,166.78,109818.0,166.85,166.85,166.77,166.78,109818.0
2022-12-22 15:45:00,166.77,166.79,166.74,166.78,80214.0,166.77,166.79,166.74,166.78,80214.0
2022-12-22 15:50:00,166.78,166.82,166.71,166.75,90974.0,166.78,166.82,166.71,166.75,90974.0
2022-12-22 15:55:00,166.74,166.77,166.73,166.75,189943.0,166.74,166.77,166.73,166.75,189943.0
2022-12-23 09:30:00,166.88,166.97,166.72,166.75,99417.0,166.88,166.97,166.72,166.75,99417.0
2022-12-23 09:35:00,166.75,166.8,166.7,166.73,100048.0,166.75,166.8,166.7,166.73,100048.0
2022-12-23 09:40:00,166.72,166.9,166.66,166.86,55641.0,166.72,166.9,166.66,166.86,55641.0
2022-12-23 09:45:00,166.86,166.86,166.78,166.84,38847.0,166.86,166.86,166.78,166.84,38847.0
2022-12-23 09:50:00,166.84,166.89,166.79,166.85,51773.0,166.84,166.89,166.79,166.85,51773.0
2022-12-23 09:55:00,166.84,167.0,166.78,166.93,35648.0,166.84,167.0,166.78,166.93,35648.0
2022-12-23 10:00:00,166.99,167.08,166.82,166.84,43187.0,166.99,167.08,166.82,166.84,43187.0
2022-12-23 10:05:00,166.83,166.98,166.75,166.94,16171.0,166.83,166.98,166.75,166.94,16171.0
2022-12-23 10:10:00,166.94,167.09,166.94,167.09,26459.0,166.94,167.09,166.94,167.09,26459.0
2022-12-23 10:15:00,167.09,167.32,167.05,167.3,43988.0,167.09,167.32,167.05,167.3,43988.0
2022-12-23 10:20:00,167.31,167.32,167.22,167.3,15508.0,167.31,167.32,167.22,167.3,15508.0
2022-12-23 10:25:00,167.28,167.37,167.28,167.36,28512.0,167.28,167.37,167.28,167.36,28512.0
2022-12-23 10:30:00,167.35,167.51,167.32,167.43,59258.0,167.35,167.51,167.32,167.43,59258.0
2022-12-23 10:35:00,167.43,167.6,167.43,167.56,42142.0,167.43,167.6,167.43,167.56,42142.0
2022-12-23 10:40:00,167.56,167.58,167.48,167.55,23318.0,167.56,167.58,167.48,167.55,23318.0
2022-12-23 10:45:00,167.54,167.6,167.51,167.54,22703.0,167.54,167.6,167.51,167.54,22703.0
2022-12-23 10:50:00,167.54,167.54,167.47,167.53,12895.0,167.54,167.54,167.47,167.53,12895.0
2022-12-23 10:55:00,167.53,167.55,167.49,167.53,38610.0,167.53,167.55,167.49,167.53,38610.0
2022-12-23 11:00:00,167.53,167.58,167.51,167.57,16774.0,167.53,167.58,167.51,167.57,16774.0
2022-12-23 11:05:00,167.56,167.58,167.51,167.56,16926.0,167.56,167.58,167.51,167.56,16926.0
2022-12-23 11:10:00,167.57,167.79,167.57,167.74,230744.0,167.57,167.79,167.57,167.74,230744.0
2022-12-23 11:15:00,167.73,167.78,167.65,167.75,105623.0,167.73,167.78,167.65,167.75,105623.0
2022-12-23 11:20:00,167.75,167.77,167.7,167.74,15463.0,167.75,167.77,167.7,167.74,15463.0
2022-12-23 11:25:00,167.73,167.77,167.67,167.68,71940.0,167.73,167.77,167.67,167.68,71940.0
2022-12-23 11:30:00,167.68,167.72,167.63,167.67,14851.0,167.68,167.72,167.63,167.67,14851.0
2022-12-23 11:35:00,167.68,167.8,167.68,167.77,61770.0,167.68,167.8,167.68,167.77,61770.0
2022-12-23 11:40:00,167.74,167.75,167.65,167.67,24761.0,167.74,167.75,167.65,167.67,24761.0
2022-12-23 11:45:00,167.66,167.69,167.62,167.67,14504.0,167.66,167.69,167.62,167.67,14504.0
2022-12-23 11:50:00,167.68,167.68,167.58,167.6,19113.0,167.68,167.68,167.58,167.6,19113.0
2022-12-23 11:55:00,167.6,167.62,167.52,167.53,15834.0,167.6,167.62,167.52,167.53,15834.0
2022-12-23 12:00:00,167.53,167.54,167.48,167.5,47250.0,167.53,167.54,167.48,167.5,47250.0
2022-12-23 12:05:00,167.49,167.53,167.47,167.53,12289.0,167.49,167.53,167.47,167.53,12289.0
2022-12-23 12:10:00,167.53,167.59,167.52,167.57,15171.0,167.53,167.59,167.52,167.57,15171.0
2022-12-23 12:15:00,167.58,167.58,167.5,167.56,11670.0,167.58,167.58,167.5,167.56,11670.0
2022-12-23 12:20:00,167.55,167.58,167.53,167.56,13974.0,167.55,167.58,167.53,167.56,13974.0
2022-12-23 12:25:00,167.56,167.57,167.49,167.49,9277.0,167.56,167.57,167.49,167.49,9277.0
2022-12-23 12:30:00,167.51,167.53,167.47,167.5,9732.0,167.51,167.53,167.47,167.5,9732.0
2022-12-23 12:35:00,167.51,167.57,167.5,167.54,13543.0,167.51,167.57,167.5,167.54,13543.0
2022-12-23 12:40:00,167.54,167.54,167.41,167.42,17455.0,167.54,167.54,167.41,167.42,17455.0
2022-12-23 12:45:00,167.41,167.44,167.36,167.37,13700.0,167.41,167.44,167.36,167.37,13700.0
2022-12-23 12:50:00,167.38,167.38,167.31,167.31,15289.0,167.38,167.38,167.31,167.31,15289.0
2022-12-23 12:55:00,167.31,167.31,167.22,167.23,32938.0,167.31,167.31,167.22,167.23,32938.0
2022-12-23 13:00:00,167.23,167.25,167.16,167.18,12506.0,167.23,167.25,167.16,167.18,12506.0
2022-12-23 13:05:00,167.18,167.27,167.16,167.26,9511.0,167.18,167.27,167.16,167.26,9511.0
2022-12-23 13:10:00,167.26,167.27,167.13,167.15,15335.0,167.26,167.27,167.13,167.15,15335.0
2022-12-23 13:15:00,167.15,167.23,167.14,167.22,21791.0,167.15,167.23,167.14,167.22,21791.0
2022-12-23 13:20:00,167.22,167.24,167.13,167.14,8699.0,167.22,167.24,167.13,167.14,8699.0
2022-12-23 13:25:00,167.12,167.15,167.07,167.12,13414.0,167.12,167.15,167.07,167.12,13414.0
2022-12-23 13:30:00,167.12,167.12,167.08,167.1,12923.0,167.12,167.12,167.08,167.1,12923.0
2022-12-23 13:35:00,167.1,167.1,167.0,167.03,18058.0,167.1,167.1,167.0,167.03,18058.0
2022-12-23 13:40:00,167.03,167.03,166.93,166.95,13857.0,167.03,167.03,166.93,166.95,13857.0
2022-12-23 13:45:00,166.95,167.05,166.89,167.03,20092.0,166.95,167.05,166.89,167.03,20092.0
2022-12-23 13:50:00,167.04,167.09,167.02,167.09,16567.0,167.04,167.09,167.02,167.09,16567.0
2022-12-23 13:55:00,167.1,167.1,167.05,167.09,9220.0,167.1,167.1,167.05,167.09,9220.0
2022-12-23 14:00:00,167.09,167.12,167.05,167.11,6151.0,167.09,167.12,167.05,167.11,6151.0
2022-12-23 14:05:00,167.11,167.14,167.09,167.1,10236.0,167.11,167.14,167.09,167.1,10236.0
2022-12-23 14:10:00,167.11,167.18,167.11,167.14,5962.0,167.11,167.18,167.11,167.14,5962.0
2022-12-23 14:15:00,167.15,167.19,167.13,167.17,9057.0,167.15,167.19,167.13,167.17,9057.0
2022-12-23 14:20:00,167.17,167.19,167.16,167.18,4900.0,167.17,167.19,167.16,167.18,4900.0
2022-12-23 14:25:00,167.18,167.19,167.17,167.19,5604.0,167.18,167.19,167.17,167.19,5604.0
2022-12-23 14:30:00,167.18,167.19,167.17,167.19,4786.0,167.18,167.19,167.17,167.19,4786.0
2022-12-23 14:35:00,167.17,167.19,167.14,167.17,11204.0,167.17,167.19,167.14,167.17,11204.0
2022-12-23 14:40:00,167.17,167.18,167.12,167.15,19645.0,167.17,167.18,167.12,167.15,19645.0
2022-12-23 14:45:00,167.12,167.17,167.12,167.16,17096.0,167.12,167.17,167.12,167.16,17096.0
2022-12-23 14:50:00,167.15,167.2,167.15,167.2,8338.0,167.15,167.2,167.15,167.2,8338.0
2022-12-23 14:55:00,167.21,167.24,167.2,167.22,11375.0,167.21,167.24,167.2,167.22,11375.0
2022-12-23 15:00:00,167.22,167.23,167.16,167.2,19976.0,167.22,167.23,167.16,167.2,19976.0
2022-12-23 15:05:00,167.19,167.2,167.16,167.19,13782.0,167.19,167.2,167.16,167.19,13782.0
2022-12-23 15:10:00,167.2,167.22,167.17,167.2,21263.0,167.2,167.22,167.17,167.2,21263.0
2022-12-23 15:15:00,167.19,167.21,167.17,167.17,9789.0,167.19,167.21,167.17,167.17,9789.0
2022-12-23 15:20:00,167.19,167.2,167.18,167.18,5542.0,167.19,167.2,167.18,167.18,5542.0
2022-12-23 15:25:00,167.18,167.2,167.14,167.14,8501.0,167.18,167.2,167.14,167.14,8501.0
2022-12-23 15:30:00,167.12,167.17,167.11,167.15,24605.0,167.12,167.17,167.11,167.15,24605.0
2022-12-23 15:35:00,167.15,167.16,167.07,167.1,28357.0,167.15,167.16,167.07,167.1,28357.0
2022-12-23 15:40:00,167.09,167.15,167.09,167.15,38355.0,167.09,167.15,167.09,167.15,38355.0
2022-12-23 15:45:00,167.15,167.2,167.14,167.19,45579.0,167.15,167.2,167.14,167.19,45579.0
2022-12-23 15:50:00,167.19,167.21,167.14,167.2,52334.0,167.19,167.21,167.14,167.2,52334.0
2022-12-23 15:55:00,167.2,167.28,167.19,167.28,119374.0,167.2,167.28,167.19,167.28,119374.0
2022-12-27 09:30:00,167.89,168.04,167.8,168.02,61704.0,167.89,168.04,167.8,168.02,61704.0
2022-12-27 09:35:00,168.03,168.2,168.02,168.19,115378.0,168.03,168.2,168.02,168.19,115378.0
2022-12-27 09:40:00,168.19,168.37,168.19,168.25,108208.0,168.19,168.37,168.19,168.25,108208.0
2022-12-27 09:45:00,168.29,168.38,168.27,168.38,33070.0,168.29,168.38,168.27,168.38,33070.0
2022-12-27 09:50:00,168.38,168.44,168.34,168.42,61185.0,168.38,168.44,168.34,168.42,61185.0
2022-12-27 09:55:00,168.42,168.46,168.24,168.25,56303.0,168.42,168.46,168.24,168.25,56303.0
2022-12-27 10:00:00,168.25,168.63,168.24,168.63,28183.0,168.25,168.63,168.24,168.63,28183.0
2022-12-27 10:05:00,168.64,168.98,168.59,168.96,151163.0,168.64,168.98,168.59,168.96,151163.0
2022-12-27 10:10:00,168.95,169.01,168.86,168.88,99117.0,168.95,169.01,168.86,168.88,99117.0
2022-12-27 10:15:00,168.9,168.98,168.86,168.96,77202.0,168.9,168.98,168.86,168.96,77202.0
2022-12-27 10:20:00,168.98,169.36,168.98,169.35,121518.0,168.98,169.36,168.98,169.35,121518.0
2022-12-27 10:25:00,169.37,169.52,169.33,169.47,271758.0,169.37,169.52,169.33,169.47,271758.0
2022-12-27 10:30:00,169.47,170.09,169.4,170.07,177412.0,169.47,170.09,169.4,170.07,177412.0
2022-12-27 10:35:00,170.09,170.61,170.07,170.25,439854.0,170.09,170.61,170.07,170.25,439854.0
2022-12-27 10:40:00,170.25,170.34,170.01,170.03,209542.0,170.25,170.34,170.01,170.03,209542.0
2022-12-27 10:45:00,170.03,170.06,169.52,169.64,272130.0,170.03,170.06,169.52,169.64,272130.0
2022-12-27 10:50:00,169.65,169.74,169.52,169.73,100888.0,169.65,169.74,169.52,169.73,100888.0
2022-12-27 10:55:00,169.74,169.84,169.63,169.77,55850.0,169.74,169.84,169.63,169.77,55850.0
2022-12-27 11:00:00,169.78,169.93,169.71,169.84,114045.0,169.78,169.93,169.71,169.84,114045.0
2022-12-27 11:05:00,169.83,169.86,169.63,169.76,54537.0,169.83,169.86,169.63,169.76,54537.0
2022-12-27 11:10:00,169.77,169.79,169.63,169.67,65059.0,169.77,169.79,169.63,169.67,65059.0
2022-12-27 11:15:00,169.67,169.67,169.54,169.67,41499.0,169.67,169.67,169.54,169.67,41499.0
2022-12-27 11:20:00,169.67,169.7,169.54,169.55,21959.0,169.67,169.7,169.54,169.55,21959.0
2022-12-27 11:25:00,169.54,169.54,169.24,169.38,74303.0,169.54,169.54,169.24,169.38,74303.0
2022-12-27 11:30:00,169.37,169.45,169.34,169.35,55650.0,169.37,169.45,169.34,169.35,55650.0
2022-12-27 11:35:00,169.34,169.44,169.3,169.37,42864.0,169.34,169.44,169.3,169.37,42864.0
2022-12-27 11:40:00,169.37,169.46,169.35,169.45,21911.0,169.37,169.46,169.35,169.45,21911.0
2022-12-27 11:45:00,169.44,169.44,169.27,169.34,36082.0,169.44,169.44,169.27,169.34,36082.0
2022-12-27 11:50:00,169.36,169.46,169.33,169.38,42259.0,169.36,169.46,169.33,169.38,42259.0
2022-12-27 11:55:00,169.38,169.47,169.34,169.4,25525.0,169.38,169.47,169.34,169.4,25525.0
2022-12-27 12:00:00,169.4,169.5,169.39,169.49,36585.0,169.4,169.5,169.39,169.49,36585.0
2022-12-27 12:05:00,169.49,169.49,169.37,169.37,27130.0,169.49,169.49,169.37,169.37,27130.0
2022-12-27 12:10:00,169.37,169.5,169.36,169.5,51381.0,169.37,169.5,169.36,169.5,51381.0
2022-12-27 12:15:00,169.49,169.51,169.33,169.38,35517.0,169.49,169.51,169.33,169.38,35517.0
2022-12-27 12:20:00,169.39,169.41,169.3,169.3,12844.0,169.39,169.41,169.3,169.3,12844.0
2022-12-27 12:25:00,169.31,169.37,169.31,169.33,21265.0,169.31,169.37,169.31,169.33,21265.0
2022-12-27 12:30:00,169.32,169.32,168.99,169.0,60724.0,169.32,169.32,168.99,169.0,60724.0
2022-12-27 12:35:00,169.0,169.02,168.88,168.99,74659.0,169.0,169.02,168.88,168.99,74659.0
2022-12-27 12:40:00,169.0,169.12,168.99,169.06,24200.0,169.0,169.12,168.99,169.06,24200.0
2022-12-27 12:45:00,169.04,169.11,169.02,169.11,19055.0,169.04,169.11,169.02,169.11,19055.0
2022-12-27 12:50:00,169.09,169.12,168.93,168.93,13151.0,169.09,169.12,168.93,168.93,13151.0
2022-12-27 12:55:00,168.87,168.87,168.48,168.76,137734.0,168.87,168.87,168.48,168.76,137734.0
2022-12-27 13:00:00,168.76,168.93,168.68,168.93,77545.0,168.76,168.93,168.68,168.93,77545.0
2022-12-27 13:05:00,168.93,168.93,168.68,168.72,19373.0,168.93,168.93,168.68,168.72,19373.0
2022-12-27 13:10:00,168.74,168.84,168.73,168.83,23704.0,168.74,168.84,168.73,168.83,23704.0
2022-12-27 13:15:00,168.84,168.95,168.83,168.88,18073.0,168.84,168.95,168.83,168.88,18073.0
2022-12-27 13:20:00,168.88,168.91,168.83,168.85,30915.0,168.88,168.91,168.83,168.85,30915.0
2022-12-27 13:25:00,168.82,168.9,168.79,168.85,18784.0,168.82,168.9,168.79,168.85,18784.0
2022-12-27 13:30:00,168.84,169.02,168.81,168.98,33966.0,168.84,169.02,168.81,168.98,33966.0
2022-12-27 13:35:00,168.99,169.05,168.99,169.01,282901.0,168.99,169.05,168.99,169.01,282901.0
2022-12-27 13:40:00,168.99,169.08,168.99,169.07,72865.0,168.99,169.08,168.99,169.07,72865.0
2022-12-27 13:45:00,169.06,169.09,169.02,169.08,38522.0,169.06,169.09,169.02,169.08,38522.0
2022-12-27 13:50:00,169.08,169.08,168.99,169.0,60090.0,169.08,169.08,168.99,169.0,60090.0
2022-12-27 13:55:00,169.0,169.0,168.92,168.96,36706.0,169.0,169.0,168.92,168.96,36706.0
2022-12-27 14:00:00,168.97,169.03,168.96,169.02,52594.0,168.97,169.03,168.96,169.02,52594.0
2022-12-27 14:05:00,169.02,169.08,169.02,169.06,37086.0,169.02,169.08,169.02,169.06,37086.0
2022-12-27 14:10:00,169.07,169.1,169.0,169.0,69072.0,169.07,169.1,169.0,169.0,69072.0
2022-12-27 14:15:00,169.01,169.01,168.89,168.91,49239.0,169.01,169.01,168.89,168.91,49239.0
2022-12-27 14:20:00,168.91,168.92,168.78,168.81,57638.0,168.91,168.92,168.78,168.81,57638.0
2022-12-27 14:25:00,168.81,168.82,168.73,168.77,71295.0,168.81,168.82,168.73,168.77,71295.0
2022-12-27 14:30:00,168.78,168.85,168.76,168.83,70468.0,168.78,168.85,168.76,168.83,70468.0
2022-12-27 14:35:00,168.84,168.87,168.82,168.84,40287.0,168.84,168.87,168.82,168.84,40287.0
2022-12-27 14:40:00,168.84,168.86,168.72,168.74,86107.0,168.84,168.86,168.72,168.74,86107.0
2022-12-27 14:45:00,168.74,168.76,168.61,168.62,103090.0,168.74,168.76,168.61,168.62,103090.0
2022-12-27 14:50:00,168.62,168.71,168.6,168.67,71078.0,168.62,168.71,168.6,168.67,71078.0
2022-12-27 14:55:00,168.67,168.69,168.65,168.67,25125.0,168.67,168.69,168.65,168.67,25125.0
2022-12-27 15:00:00,168.68,168.75,168.65,168.75,41604.0,168.68,168.75,168.65,168.75,41604.0
2022-12-27 15:05:00,168.77,168.83,168.75,168.78,67085.0,168.77,168.83,168.75,168.78,67085.0
2022-12-27 15:10:00,168.78,168.8,168.75,168.78,45832.0,168.78,168.8,168.75,168.78,45832.0
2022-12-27 15:15:00,168.77,168.81,168.73,168.73,37141.0,168.77,168.81,168.73,168.73,37141.0
2022-12-27 15:20:00,168.74,168.75,168.69,168.72,22769.0,168.74,168.75,168.69,168.72,22769.0
2022-12-27 15:25:00,168.72,168.77,168.71,168.75,15612.0,168.72,168.77,168.71,168.75,15612.0
2022-12-27 15:30:00,168.75,168.84,168.74,168.83,83306.0,168.75,168.84,168.74,168.83,83306.0
2022-12-27 15:35:00,168.83,168.85,168.78,168.84,25289.0,168.83,168.85,168.78,168.84,25289.0
2022-12-27 15:40:00,168.84,168.84,168.75,168.78,32734.0,168.84,168.84,168.75,168.78,32734.0
2022-12-27 15:45:00,168.78,168.78,168.71,168.73,87778.0,168.78,168.78,168.71,168.73,87778.0
2022-12-27 15:50:00,168.72,168.75,168.62,168.63,205012.0,168.72,168.75,168.62,168.63,205012.0
2022-12-27 15:55:00,168.63,168.66,168.62,168.66,211571.0,168.63,168.66,168.62,168.66,211571.0
2022-12-28 09:30:00,168.0,168.05,167.86,167.87,147679.0,168.0,168.05,167.86,167.87,147679.0
2022-12-28 09:35:00,167.89,168.19,167.88,168.0,77796.0,167.89,168.19,167.88,168.0,77796.0
2022-12-28 09:40:00,168.0,168.1,167.87,167.88,87559.0,168.0,168.1,167.87,167.88,87559.0
2022-12-28 09:45:00,167.87,168.34,167.87,168.26,32541.0,167.87,168.34,167.87,168.26,32541.0
2022-12-28 09:50:00,168.24,168.24,168.01,168.04,36552.0,168.24,168.24,168.01,168.04,36552.0
2022-12-28 09:55:00,168.05,168.05,167.88,167.96,32849.0,168.05,168.05,167.88,167.96,32849.0
2022-12-28 10:00:00,167.95,167.95,167.7,167.8,84985.0,167.95,167.95,167.7,167.8,84985.0
2022-12-28 10:05:00,167.84,167.88,167.68,167.76,39332.0,167.84,167.88,167.68,167.76,39332.0
2022-12-28 10:10:00,167.78,167.93,167.77,167.9,32696.0,167.78,167.93,167.77,167.9,32696.0
2022-12-28 10:15:00,167.94,167.94,167.72,167.89,108877.0,167.94,167.94,167.72,167.89,108877.0
2022-12-28 10:20:00,167.87,167.92,167.72,167.72,5299.0,167.87,167.92,167.72,167.72,5299.0
2022-12-28 10:25:00,167.72,167.72,167.52,167.59,136886.0,167.72,167.72,167.52,167.59,136886.0
2022-12-28 10:30:00,167.55,167.65,167.53,167.61,24566.0,167.55,167.65,167.53,167.61,24566.0
2022-12-28 10:35:00,167.58,167.67,167.43,167.63,22587.0,167.58,167.67,167.43,167.63,22587.0
2022-12-28 10:40:00,167.65,167.74,167.52,167.54,28787.0,167.65,167.74,167.52,167.54,28787.0
2022-12-28 10:45:00,167.53,167.55,167.48,167.51,34553.0,167.53,167.55,167.48,167.51,34553.0
2022-12-28 10:50:00,167.51,167.63,167.37,167.42,93985.0,167.51,167.63,167.37,167.42,93985.0
2022-12-28 10:55:00,167.42,167.44,167.22,167.22,95683.0,167.42,167.44,167.22,167.22,95683.0
2022-12-28 11:00:00,167.23,167.44,167.22,167.33,100123.0,167.23,167.44,167.22,167.33,100123.0
2022-12-28 11:05:00,167.32,167.35,167.1,167.14,106524.0,167.32,167.35,167.1,167.14,106524.0
2022-12-28 11:10:00,167.13,167.33,167.13,167.23,75369.0,167.13,167.33,167.13,167.23,75369.0
2022-12-28 11:15:00,167.25,167.32,167.16,167.32,14388.0,167.25,167.32,167.16,167.32,14388.0
2022-12-28 11:20:00,167.33,167.45,167.31,167.44,92505.0,167.33,167.45,167.31,167.44,92505.0
2022-12-28 11:25:00,167.43,167.54,167.41,167.52,45210.0,167.43,167.54,167.41,167.52,45210.0
2022-12-28 11:30:00,167.53,167.6,167.48,167.56,15323.0,167.53,167.6,167.48,167.56,15323.0
2022-12-28 11:35:00,167.57,167.57,167.45,167.57,21975.0,167.57,167.57,167.45,167.57,21975.0
2022-12-28 11:40:00,167.56,167.63,167.5,167.63,12474.0,167.56,167.63,167.5,167.63,12474.0
2022-12-28 11:45:00,167.6,167.62,167.53,167.57,18114.0,167.6,167.62,167.53,167.57,18114.0
2022-12-28 11:50:00,167.54,167.59,167.51,167.51,14786.0,167.54,167.59,167.51,167.51,14786.0
2022-12-28 11:55:00,167.52,167.68,167.51,167.66,17637.0,167.52,167.68,167.51,167.66,17637.0
2022-12-28 12:00:00,167.65,167.65,167.57,167.59,11792.0,167.65,167.65,167.57,167.59,11792.0
2022-12-28 12:05:00,167.61,167.73,167.57,167.73,8347.0,167.61,167.73,167.57,167.73,8347.0
2022-12-28 12:10:00,167.72,167.75,167.7,167.72,15899.0,167.72,167.75,167.7,167.72,15899.0
2022-12-28 12:15:00,167.71,167.79,167.7,167.77,8684.0,167.71,167.79,167.7,167.77,8684.0
2022-12-28 12:20:00,167.75,167.8,167.7,167.8,21935.0,167.75,167.8,167.7,167.8,21935.0
2022-12-28 12:25:00,167.79,167.93,167.76,167.92,14039.0,167.79,167.93,167.76,167.92,14039.0
2022-12-28 12:30:00,167.91,167.99,167.89,167.99,15519.0,167.91,167.99,167.89,167.99,15519.0
2022-12-28 12:35:00,167.99,167.99,167.86,167.87,28114.0,167.99,167.99,167.86,167.87,28114.0
2022-12-28 12:40:00,167.88,167.95,167.84,167.95,14925.0,167.88,167.95,167.84,167.95,14925.0
2022-12-28 12:45:00,167.95,168.04,167.94,167.99,22843.0,167.95,168.04,167.94,167.99,22843.0
2022-12-28 12:50:00,168.0,168.04,167.96,168.01,39319.0,168.0,168.04,167.96,168.01,39319.0
2022-12-28 12:55:00,168.02,168.02,167.93,167.98,12457.0,168.02,168.02,167.93,167.98,12457.0
2022-12-28 13:00:00,167.99,168.08,167.97,168.08,10070.0,167.99,168.08,167.97,168.08,10070.0
2022-12-28 13:05:00,168.06,168.21,168.03,168.13,25778.0,168.06,168.21,168.03,168.13,25778.0
2022-12-28 13:10:00,168.14,168.28,168.13,168.25,21152.0,168.14,168.28,168.13,168.25,21152.0
2022-12-28 13:15:00,168.24,168.29,168.2,168.28,15530.0,168.24,168.29,168.2,168.28,15530.0
2022-12-28 13:20:00,168.3,168.31,168.18,168.19,23173.0,168.3,168.31,168.18,168.19,23173.0
2022-12-28 13:25:00,168.2,168.24,168.11,168.2,41893.0,168.2,168.24,168.11,168.2,41893.0
2022-12-28 13:30:00,168.18,168.23,168.09,168.11,32273.0,168.18,168.23,168.09,168.11,32273.0
2022-12-28 13:35:00,168.13,168.13,167.95,167.97,68680.0,168.13,168.13,167.95,167.97,68680.0
2022-12-28 13:40:00,167.97,167.99,167.84,167.84,73644.0,167.97,167.99,167.84,167.84,73644.0
2022-12-28 13:45:00,167.86,167.89,167.8,167.82,25775.0,167.86,167.89,167.8,167.82,25775.0
2022-12-28 13:50:00,167.81,167.81,167.73,167.77,30713.0,167.81,167.81,167.73,167.77,30713.0
2022-12-28 13:55:00,167.78,167.81,167.74,167.8,18768.0,167.78,167.81,167.74,167.8,18768.0
2022-12-28 14:00:00,167.81,167.82,167.74,167.77,17590.0,167.81,167.82,167.74,167.77,17590.0
2022-12-28 14:05:00,167.77,167.87,167.76,167.85,10125.0,167.77,167.87,167.76,167.85,10125.0
2022-12-28 14:10:00,167.85,168.0,167.85,167.99,28828.0,167.85,168.0,167.85,167.99,28828.0
2022-12-28 14:15:00,168.0,168.0,167.91,167.96,7846.0,168.0,168.0,167.91,167.96,7846.0
2022-12-28 14:20:00,167.97,167.97,167.92,167.93,9518.0,167.97,167.97,167.92,167.93,9518.0
2022-12-28 14:25:00,167.95,168.0,167.93,167.98,7448.0,167.95,168.0,167.93,167.98,7448.0
2022-12-28 14:30:00,167.97,168.03,167.93,167.93,11938.0,167.97,168.03,167.93,167.93,11938.0
2022-12-28 14:35:00,167.95,167.96,167.92,167.93,4575.0,167.95,167.96,167.92,167.93,4575.0
2022-12-28 14:40:00,167.94,167.98,167.93,167.97,12178.0,167.94,167.98,167.93,167.97,12178.0
2022-12-28 14:45:00,167.99,168.03,167.99,168.0,7316.0,167.99,168.03,167.99,168.0,7316.0
2022-12-28 14:50:00,167.99,168.01,167.96,167.97,13501.0,167.99,168.01,167.96,167.97,13501.0
2022-12-28 14:55:00,167.97,168.0,167.96,167.98,23002.0,167.97,168.0,167.96,167.98,23002.0
2022-12-28 15:00:00,167.98,167.98,167.9,167.91,23319.0,167.98,167.98,167.9,167.91,23319.0
2022-12-28 15:05:00,167.92,167.97,167.91,167.94,17624.0,167.92,167.97,167.91,167.94,17624.0
2022-12-28 15:10:00,167.95,167.96,167.83,167.85,23746.0,167.95,167.96,167.83,167.85,23746.0
2022-12-28 15:15:00,167.85,167.89,167.82,167.85,20749.0,167.85,167.89,167.82,167.85,20749.0
2022-12-28 15:20:00,167.85,167.85,167.73,167.74,51378.0,167.85,167.85,167.73,167.74,51378.0
2022-12-28 15:25:00,167.75,167.77,167.73,167.76,11746.0,167.75,167.77,167.73,167.76,11746.0
2022-12-28 15:30:00,167.76,167.83,167.76,167.79,13858.0,167.76,167.83,167.76,167.79,13858.0
2022-12-28 15:35:00,167.78,167.85,167.75,167.82,28909.0,167.78,167.85,167.75,167.82,28909.0
2022-12-28 15:40:00,167.83,167.85,167.79,167.81,83671.0,167.83,167.85,167.79,167.81,83671.0
2022-12-28 15:45:00,167.8,167.87,167.79,167.86,37487.0,167.8,167.87,167.79,167.86,37487.0
2022-12-28 15:50:00,167.85,167.92,167.81,167.91,59838.0,167.85,167.92,167.81,167.91,59838.0
2022-12-28 15:55:00,167.91,167.95,167.9,167.91,140128.0,167.91,167.95,167.9,167.91,140128.0
2022-12-29 09:30:00,168.54,168.77,168.52,168.72,72203.0,168.54,168.77,168.52,168.72,72203.0
2022-12-29 09:35:00,168.71,168.87,168.58,168.85,83415.0,168.71,168.87,168.58,168.85,83415.0
2022-12-29 09:40:00,168.87,169.02,168.86,168.97,91826.0,168.87,169.02,168.86,168.97,91826.0
2022-12-29 09:45:00,168.94,169.04,168.8,168.82,54314.0,168.94,169.04,168.8,168.82,54314.0
2022-12-29 09:50:00,168.82,168.96,168.79,168.83,15395.0,168.82,168.96,168.79,168.83,15395.0
2022-12-29 09:55:00,168.84,168.85,168.75,168.78,60835.0,168.84,168.85,168.75,168.78,60835.0
2022-12-29 10:00:00,168.78,168.91,168.73,168.84,30580.0,168.78,168.91,168.73,168.84,30580.0
2022-12-29 10:05:00,168.85,169.18,168.85,169.13,72900.0,168.85,169.18,168.85,169.13,72900.0
2022-12-29 10:10:00,169.1,169.12,168.89,168.99,33273.0,169.1,169.12,168.89,168.99,33273.0
2022-12-29 10:15:00,168.99,169.04,168.92,169.02,88396.0,168.99,169.04,168.92,169.02,88396.0
2022-12-29 10:20:00,169.02,169.06,168.83,168.89,43326.0,169.02,169.06,168.83,168.89,43326.0
2022-12-29 10:25:00,168.88,168.89,168.74,168.77,41153.0,168.88,168.89,168.74,168.77,41153.0
2022-12-29 10:30:00,168.8,168.9,168.73,168.82,24182.0,168.8,168.9,168.73,168.82,24182.0
2022-12-29 10:35:00,168.83,168.83,168.65,168.75,10594.0,168.83,168.83,168.65,168.75,10594.0
2022-12-29 10:40:00,168.75,168.82,168.67,168.81,13751.0,168.75,168.82,168.67,168.81,13751.0
2022-12-29 10:45:00,168.81,168.87,168.79,168.8,4555.0,168.81,168.87,168.79,168.8,4555.0
2022-12-29 10:50:00,168.84,168.86,168.72,168.72,15385.0,168.84,168.86,168.72,168.72,15385.0
2022-12-29 10:55:00,168.73,168.78,168.71,168.71,21414.0,168.73,168.78,168.71,168.71,21414.0
2022-12-29 11:00:00,168.72,168.8,168.69,168.76,70727.0,168.72,168.8,168.69,168.76,70727.0
2022-12-29 11:05:00,168.77,168.8,168.71,168.74,21716.0,168.77,168.8,168.71,168.74,21716.0
2022-12-29 11:10:00,168.73,168.75,168.66,168.66,37803.0,168.73,168.75,168.66,168.66,37803.0
2022-12-29 11:15:00,168.62,168.74,168.62,168.73,41116.0,168.62,168.74,168.62,168.73,41116.0
2022-12-29 11:20:00,168.75,168.78,168.62,168.62,16296.0,168.75,168.78,168.62,168.62,16296.0
2022-12-29 11:25:00,168.62,168.66,168.59,168.62,27272.0,168.62,168.66,168.59,168.62,27272.0
2022-12-29 11:30:00,168.61,168.71,168.61,168.71,29985.0,168.61,168.71,168.61,168.71,29985.0
2022-12-29 11:35:00,168.71,168.81,168.71,168.81,21777.0,168.71,168.81,168.71,168.81,21777.0
2022-12-29 11:40:00,168.81,168.85,168.74,168.81,25038.0,168.81,168.85,168.74,168.81,25038.0
2022-12-29 11:45:00,168.8,168.84,168.77,168.83,10851.0,168.8,168.84,168.77,168.83,10851.0
2022-12-29 11:50:00,168.84,169.02,168.83,169.02,36583.0,168.84,169.02,168.83,169.02,36583.0
2022-12-29 11:55:00,169.0,169.02,168.94,168.94,21046.0,169.0,169.02,168.94,168.94,21046.0
2022-12-29 12:00:00,168.99,169.06,168.98,169.01,31682.0,168.99,169.06,168.98,169.01,31682.0
2022-12-29 12:05:00,169.01,169.02,168.97,169.0,13399.0,169.01,169.02,168.97,169.0,13399.0
2022-12-29 12:10:00,168.99,169.03,168.96,169.02,7742.0,168.99,169.03,168.96,169.02,7742.0
2022-12-29 12:15:00,169.0,169.2,168.99,169.19,25347.0,169.0,169.2,168.99,169.19,25347.0
2022-12-29 12:20:00,169.21,169.21,169.09,169.11,40397.0,169.21,169.21,169.09,169.11,40397.0
2022-12-29 12:25:00,169.09,169.17,169.05,169.14,15159.0,169.09,169.17,169.05,169.14,15159.0
2022-12-29 12:30:00,169.13,169.16,169.05,169.13,12533.0,169.13,169.16,169.05,169.13,12533.0
2022-12-29 12:35:00,169.11,169.12,169.03,169.09,17027.0,169.11,169.12,169.03,169.09,17027.0
2022-12-29 12:40:00,169.1,169.14,169.1,169.11,6699.0,169.1,169.14,169.1,169.11,6699.0
2022-12-29 12:45:00,169.13,169.19,169.1,169.1,21959.0,169.13,169.19,169.1,169.1,21959.0
2022-12-29 12:50:00,169.1,169.28,169.1,169.26,40820.0,169.1,169.28,169.1,169.26,40820.0
2022-12-29 12:55:00,169.26,169.33,169.23,169.23,20578.0,169.26,169.33,169.23,169.23,20578.0
2022-12-29 13:00:00,169.21,169.24,169.13,169.15,53163.0,169.21,169.24,169.13,169.15,53163.0
2022-12-29 13:05:00,169.19,169.22,169.17,169.17,29528.0,169.19,169.22,169.17,169.17,29528.0
2022-12-29 13:10:00,169.18,169.24,169.17,169.21,21689.0,169.18,169.24,169.17,169.21,21689.0
2022-12-29 13:15:00,169.2,169.31,169.2,169.28,30141.0,169.2,169.31,169.2,169.28,30141.0
2022-12-29 13:20:00,169.28,169.32,169.27,169.31,12544.0,169.28,169.32,169.27,169.31,12544.0
2022-12-29 13:25:00,169.32,169.35,169.2,169.24,61650.0,169.32,169.35,169.2,169.24,61650.0
2022-12-29 13:30:00,169.27,169.27,169.16,169.16,9187.0,169.27,169.27,169.16,169.16,9187.0
2022-12-29 13:35:00,169.17,169.17,169.06,169.06,17119.0,169.17,169.17,169.06,169.06,17119.0
2022-12-29 13:40:00,169.06,169.1,169.06,169.07,5145.0,169.06,169.1,169.06,169.07,5145.0
2022-12-29 13:45:00,169.05,169.07,168.95,168.98,20771.0,169.05,169.07,168.95,168.98,20771.0
2022-12-29 13:50:00,168.98,169.01,168.96,168.98,19077.0,168.98,169.01,168.96,168.98,19077.0
2022-12-29 13:55:00,168.97,169.02,168.95,169.02,14113.0,168.97,169.02,168.95,169.02,14113.0
2022-12-29 14:00:00,169.03,169.13,169.02,169.07,23228.0,169.03,169.13,169.02,169.07,23228.0
2022-12-29 14:05:00,169.07,169.16,169.07,169.14,25927.0,169.07,169.16,169.07,169.14,25927.0
2022-12-29 14:10:00,169.15,169.24,169.14,169.2,21317.0,169.15,169.24,169.14,169.2,21317.0
2022-12-29 14:15:00,169.2,169.23,169.17,169.2,22933.0,169.2,169.23,169.17,169.2,22933.0
2022-12-29 14:20:00,169.2,169.2,169.08,169.11,26855.0,169.2,169.2,169.08,169.11,26855.0
2022-12-29 14:25:00,169.1,169.13,169.08,169.1,9528.0,169.1,169.13,169.08,169.1,9528.0
2022-12-29 14:30:00,169.1,169.14,169.09,169.12,18771.0,169.1,169.14,169.09,169.12,18771.0
2022-12-29 14:35:00,169.14,169.15,169.12,169.13,19365.0,169.14,169.15,169.12,169.13,19365.0
2022-12-29 14:40:00,169.12,169.14,169.09,169.1,31357.0,169.12,169.14,169.09,169.1,31357.0
2022-12-29 14:45:00,169.1,169.12,169.04,169.05,25223.0,169.1,169.12,169.04,169.05,25223.0
2022-12-29 14:50:00,169.05,169.05,168.99,169.01,31025.0,169.05,169.05,168.99,169.01,31025.0
2022-12-29 14:55:00,169.0,169.09,168.99,169.08,13096.0,169.0,169.09,168.99,169.08,13096.0
2022-12-29 15:00:00,169.06,169.06,168.98,168.98,17386.0,169.06,169.06,168.98,168.98,17386.0
2022-12-29 15:05:00,168.99,169.02,168.97,169.0,36042.0,168.99,169.02,168.97,169.0,36042.0
2022-12-29 15:10:00,168.99,169.03,168.98,169.01,25621.0,168.99,169.03,168.98,169.01,25621.0
2022-12-29 15:15:00,169.02,169.06,169.0,169.02,15887.0,169.02,169.06,169.0,169.02,15887.0
2022-12-29 15:20:00,169.02,169.04,168.97,168.97,43226.0,169.02,169.04,168.97,168.97,43226.0
2022-12-29 15:25:00,168.98,169.0,168.96,168.97,30251.0,168.98,169.0,168.96,168.97,30251.0
2022-12-29 15:30:00,168.97,169.01,168.9,168.94,39352.0,168.97,169.01,168.9,168.94,39352.0
2022-12-29 15:35:00,168.93,168.94,168.84,168.87,31955.0,168.93,168.94,168.84,168.87,31955.0
2022-12-29 15:40:00,168.87,168.91,168.86,168.91,20048.0,168.87,168.91,168.86,168.91,20048.0
2022-12-29 15:45:00,168.9,168.9,168.79,168.8,76756.0,168.9,168.9,168.79,168.8,76756.0
2022-12-29 15:50:00,168.8,168.85,168.79,168.83,54013.0,168.8,168.85,168.79,168.83,54013.0
2022-12-29 15:55:00,168.83,168.87,168.79,168.84,125475.0,168.83,168.87,168.79,168.84,125475.0
2022-12-30 09:30:00,169.26,169.6,169.18,169.57,60522.0,169.26,169.6,169.18,169.57,60522.0
2022-12-30 09:35:00,169.52,169.54,169.38,169.54,18544.0,169.52,169.54,169.38,169.54,18544.0
2022-12-30 09:40:00,169.54,169.54,169.34,169.39,37150.0,169.54,169.54,169.34,169.39,37150.0
2022-12-30 09:45:00,169.37,169.5,169.26,169.31,66369.0,169.37,169.5,169.26,169.31,66369.0
2022-12-30 09:50:00,169.31,169.37,169.15,169.35,26030.0,169.31,169.37,169.15,169.35,26030.0
2022-12-30 09:55:00,169.35,169.35,169.13,169.24,25979.0,169.35,169.35,169.13,169.24,25979.0
2022-12-30 10:00:00,169.23,169.23,168.91,168.96,40513.0,169.23,169.23,168.91,168.96,40513.0
2022-12-30 10:05:00,168.94,168.97,168.79,168.93,54874.0,168.94,168.97,168.79,168.93,54874.0
2022-12-30 10:10:00,168.94,169.02,168.84,168.92,25699.0,168.94,169.02,168.84,168.92,25699.0
2022-12-30 10:15:00,168.92,169.08,168.9,169.08,53795.0,168.92,169.08,168.9,169.08,53795.0
2022-12-30 10:20:00,169.08,169.25,169.08,169.13,55033.0,169.08,169.25,169.08,169.13,55033.0
2022-12-30 10:25:00,169.14,169.26,169.11,169.22,27554.0,169.14,169.26,169.11,169.22,27554.0
2022-12-30 10:30:00,169.21,169.22,169.04,169.17,28229.0,169.21,169.22,169.04,169.17,28229.0
2022-12-30 10:35:00,169.17,169.2,169.05,169.05,18826.0,169.17,169.2,169.05,169.05,18826.0
2022-12-30 10:40:00,169.03,169.1,168.98,169.0,17654.0,169.03,169.1,168.98,169.0,17654.0
2022-12-30 10:45:00,168.96,169.12,168.88,169.12,21614.0,168.96,169.12,168.88,169.12,21614.0
2022-12-30 10:50:00,169.11,169.27,169.02,169.1,8414.0,169.11,169.27,169.02,169.1,8414.0
2022-12-30 10:55:00,169.13,169.22,169.13,169.21,30517.0,169.13,169.22,169.13,169.21,30517.0
2022-12-30 11:00:00,169.23,169.23,169.11,169.17,9961.0,169.23,169.23,169.11,169.17,9961.0
2022-12-30 11:05:00,169.17,169.2,169.06,169.07,18207.0,169.17,169.2,169.06,169.07,18207.0
2022-12-30 11:10:00,169.06,169.1,168.89,168.94,10606.0,169.06,169.1,168.89,168.94,10606.0
2022-12-30 11:15:00,168.94,169.04,168.91,169.02,5303.0,168.94,169.04,168.91,169.02,5303.0
2022-12-30 11:20:00,169.02,169.11,169.01,169.04,21204.0,169.02,169.11,169.01,169.04,21204.0
2022-12-30 11:25:00,169.03,169.07,168.91,168.91,28639.0,169.03,169.07,168.91,168.91,28639.0
2022-12-30 11:30:00,168.89,168.97,168.85,168.93,26088.0,168.89,168.97,168.85,168.93,26088.0
2022-12-30 11:35:00,168.92,168.92,168.82,168.85,11204.0,168.92,168.92,168.82,168.85,11204.0
2022-12-30 11:40:00,168.84,168.87,168.81,168.87,9587.0,168.84,168.87,168.81,168.87,9587.0
2022-12-30 11:45:00,168.87,168.98,168.86,168.96,9596.0,168.87,168.98,168.86,168.96,9596.0
2022-12-30 11:50:00,168.97,168.99,168.9,168.93,16213.0,168.97,168.99,168.9,168.93,16213.0
2022-12-30 11:55:00,168.92,169.0,168.86,168.99,11075.0,168.92,169.0,168.86,168.99,11075.0
2022-12-30 12:00:00,168.99,169.09,168.99,169.06,7723.0,168.99,169.09,168.99,169.06,7723.0
2022-12-30 12:05:00,169.08,169.17,169.08,169.17,10651.0,169.08,169.17,169.08,169.17,10651.0
2022-12-30 12:10:00,169.19,169.22,169.15,169.19,24848.0,169.19,169.22,169.15,169.19,24848.0
2022-12-30 12:15:00,169.21,169.28,169.18,169.2,10341.0,169.21,169.28,169.18,169.2,10341.0
2022-12-30 12:20:00,169.2,169.22,169.13,169.22,12383.0,169.2,169.22,169.13,169.22,12383.0
2022-12-30 12:25:00,169.21,169.36,169.21,169.34,20836.0,169.21,169.36,169.21,169.34,20836.0
2022-12-30 12:30:00,169.35,169.41,169.31,169.35,17472.0,169.35,169.41,169.31,169.35,17472.0
2022-12-30 12:35:00,169.33,169.42,169.33,169.37,24818.0,169.33,169.42,169.33,169.37,24818.0
2022-12-30 12:40:00,169.35,169.46,169.33,169.39,16732.0,169.35,169.46,169.33,169.39,16732.0
2022-12-30 12:45:00,169.43,169.44,169.37,169.38,9791.0,169.43,169.44,169.37,169.38,9791.0
2022-12-30 12:50:00,169.43,169.45,169.37,169.39,9997.0,169.43,169.45,169.37,169.39,9997.0
2022-12-30 12:55:00,169.39,169.74,169.37,169.74,30587.0,169.39,169.74,169.37,169.74,30587.0
2022-12-30 13:00:00,169.74,169.9,169.61,169.87,56271.0,169.74,169.9,169.61,169.87,56271.0
2022-12-30 13:05:00,169.85,169.86,169.68,169.72,40562.0,169.85,169.86,169.68,169.72,40562.0
2022-12-30 13:10:00,169.7,169.7,169.58,169.59,70686.0,169.7,169.7,169.58,169.59,70686.0
2022-12-30 13:15:00,169.59,169.59,169.53,169.57,18404.0,169.59,169.59,169.53,169.57,18404.0
2022-12-30 13:20:00,169.58,169.58,169.42,169.44,10518.0,169.58,169.58,169.42,169.44,10518.0
2022-12-30 13:25:00,169.43,169.43,169.28,169.35,20754.0,169.43,169.43,169.28,169.35,20754.0
2022-12-30 13:30:00,169.37,169.49,169.29,169.32,13472.0,169.37,169.49,169.29,169.32,13472.0
2022-12-30 13:35:00,169.33,169.37,169.31,169.35,11997.0,169.33,169.37,169.31,169.35,11997.0
2022-12-30 13:40:00,169.36,169.36,169.24,169.28,40662.0,169.36,169.36,169.24,169.28,40662.0
2022-12-30 13:45:00,169.29,169.3,169.24,169.27,7598.0,169.29,169.3,169.24,169.27,7598.0
2022-12-30 13:50:00,169.29,169.3,169.24,169.29,7178.0,169.29,169.3,169.24,169.29,7178.0
2022-12-30 13:55:00,169.3,169.3,169.24,169.27,12403.0,169.3,169.3,169.24,169.27,12403.0
2022-12-30 14:00:00,169.28,169.29,169.24,169.25,15384.0,169.28,169.29,169.24,169.25,15384.0
2022-12-30 14:05:00,169.26,169.28,169.2,169.27,17030.0,169.26,169.28,169.2,169.27,17030.0
2022-12-30 14:10:00,169.25,169.29,169.25,169.27,10586.0,169.25,169.29,169.25,169.27,10586.0
2022-12-30 14:15:00,169.26,169.32,169.26,169.32,4824.0,169.26,169.32,169.26,169.32,4824.0
2022-12-30 14:20:00,169.32,169.4,169.32,169.34,14452.0,169.32,169.4,169.32,169.34,14452.0
2022-12-30 14:25:00,169.37,169.54,169.36,169.53,15578.0,169.37,169.54,169.36,169.53,15578.0
2022-12-30 14:30:00,169.53,169.54,169.47,169.48,12092.0,169.53,169.54,169.47,169.48,12092.0
2022-12-30 14:35:00,169.49,169.49,169.42,169.45,9992.0,169.49,169.49,169.42,169.45,9992.0
2022-12-30 14:40:00,169.45,169.55,169.44,169.55,8382.0,169.45,169.55,169.44,169.55,8382.0
2022-12-30 14:45:00,169.56,169.57,169.54,169.56,14908.0,169.56,169.57,169.54,169.56,14908.0
2022-12-30 14:50:00,169.56,169.61,169.55,169.6,18846.0,169.56,169.61,169.55,169.6,18846.0
2022-12-30 14:55:00,169.59,169.61,169.51,169.51,25861.0,169.59,169.61,169.51,169.51,25861.0
2022-12-30 15:00:00,169.51,169.58,169.47,169.5,43374.0,169.51,169.58,169.47,169.5,43374.0
2022-12-30 15:05:00,169.51,169.56,169.49,169.53,16700.0,169.51,169.56,169.49,169.53,16700.0
2022-12-30 15:10:00,169.53,169.62,169.52,169.57,29054.0,169.53,169.62,169.52,169.57,29054.0
2022-12-30 15:15:00,169.56,169.59,169.47,169.51,26563.0,169.56,169.59,169.47,169.51,26563.0
2022-12-30 15:20:00,169.5,169.56,169.5,169.56,34383.0,169.5,169.56,169.5,169.56,34383.0
2022-12-30 15:25:00,169.56,169.59,169.52,169.55,48492.0,169.56,169.59,169.52,169.55,48492.0
2022-12-30 15:30:00,169.55,169.65,169.54,169.6,60613.0,169.55,169.65,169.54,169.6,60613.0
2022-12-30 15:35:00,169.59,169.61,169.55,169.59,26962.0,169.59,169.61,169.55,169.59,26962.0
2022-12-30 15:40:00,169.59,169.6,169.53,169.54,63980.0,169.59,169.6,169.53,169.54,63980.0
2022-12-30 15:45:00,169.54,169.65,169.54,169.65,59308.0,169.54,169.65,169.54,169.65,59308.0
2022-12-30 15:50:00,169.65,169.73,169.65,169.71,73600.0,169.65,169.73,169.65,169.71,73600.0
2022-12-30 15:55:00,169.72,169.72,169.63,169.65,181243.0,169.72,169.72,169.63,169.65,181243.0
2023-01-03 09:30:00,171.32,171.74,171.14,171.63,404936.0,171.32,171.74,171.14,171.63,404936.0
2023-01-03 09:35:00,171.62,171.88,171.56,171.82,188025.0,171.62,171.88,171.56,171.82,188025.0
2023-01-03 09:40:00,171.86,172.06,171.85,171.91,286751.0,171.86,172.06,171.85,171.91,286751.0
2023-01-03 09:45:00,171.94,172.03,171.84,171.96,186785.0,171.94,172.03,171.84,171.96,186785.0
2023-01-03 09:50:00,171.97,172.09,171.79,171.86,347950.0,171.97,172.09,171.79,171.86,347950.0
2023-01-03 09:55:00,171.85,171.92,171.65,171.66,175662.0,171.85,171.92,171.65,171.66,175662.0
2023-01-03 10:00:00,171.64,171.69,171.33,171.48,355586.0,171.64,171.69,171.33,171.48,355586.0
2023-01-03 10:05:00,171.49,171.5,171.33,171.42,64354.0,171.49,171.5,171.33,171.42,64354.0
2023-01-03 10:10:00,171.38,171.38,170.98,171.12,150469.0,171.38,171.38,170.98,171.12,150469.0
2023-01-03 10:15:00,171.06,171.18,170.95,171.03,79404.0,171.06,171.18,170.95,171.03,79404.0
2023-01-03 10:20:00,170.98,171.01,170.82,170.99,47737.0,170.98,171.01,170.82,170.99,47737.0
2023-01-03 10:25:00,171.02,171.02,170.49,170.59,151363.0,171.02,171.02,170.49,170.59,151363.0
2023-01-03 10:30:00,170.59,170.59,170.25,170.33,139727.0,170.59,170.59,170.25,170.33,139727.0
2023-01-03 10:35:00,170.3,170.33,170.02,170.24,112827.0,170.3,170.33,170.02,170.24,112827.0
2023-01-03 10:40:00,170.19,170.31,170.1,170.16,79552.0,170.19,170.31,170.1,170.16,79552.0
2023-01-03 10:45:00,170.14,170.63,170.14,170.6,74990.0,170.14,170.63,170.14,170.6,74990.0
2023-01-03 10:50:00,170.6,170.6,170.36,170.41,19783.0,170.6,170.6,170.36,170.41,19783.0
2023-01-03 10:55:00,170.41,170.6,170.4,170.54,61719.0,170.41,170.6,170.4,170.54,61719.0
2023-01-03 11:00:00,170.57,170.69,170.5,170.6,59104.0,170.57,170.69,170.5,170.6,59104.0
2023-01-03 11:05:00,170.61,170.65,170.35,170.37,65666.0,170.61,170.65,170.35,170.37,65666.0
2023-01-03 11:10:00,170.35,170.36,170.15,170.22,50587.0,170.35,170.36,170.15,170.22,50587.0
2023-01-03 11:15:00,170.22,170.31,170.11,170.29,150561.0,170.22,170.31,170.11,170.29,150561.0
2023-01-03 11:20:00,170.3,170.3,170.19,170.2,170138.0,170.3,170.3,170.19,170.2,170138.0
2023-01-03 11:25:00,170.2,170.27,170.13,170.27,82271.0,170.2,170.27,170.13,170.27,82271.0
2023-01-03 11:30:00,170.23,170.32,170.16,170.26,11541.0,170.23,170.32,170.16,170.26,11541.0
2023-01-03 11:35:00,170.2,170.32,170.17,170.29,19102.0,170.2,170.32,170.17,170.29,19102.0
2023-01-03 11:40:00,170.26,170.39,170.25,170.36,41992.0,170.26,170.39,170.25,170.36,41992.0
2023-01-03 11:45:00,170.36,170.36,170.15,170.17,20796.0,170.36,170.36,170.15,170.17,20796.0
2023-01-03 11:50:00,170.18,170.47,170.11,170.46,28543.0,170.18,170.47,170.11,170.46,28543.0
2023-01-03 11:55:00,170.44,170.67,170.42,170.67,36955.0,170.44,170.67,170.42,170.67,36955.0
2023-01-03 12:00:00,170.66,170.8,170.64,170.79,58751.0,170.66,170.8,170.64,170.79,58751.0
2023-01-03 12:05:00,170.79,170.84,170.76,170.8,34141.0,170.79,170.84,170.76,170.8,34141.0
2023-01-03 12:10:00,170.78,170.84,170.71,170.84,33302.0,170.78,170.84,170.71,170.84,33302.0
2023-01-03 12:15:00,170.83,170.91,170.79,170.86,50151.0,170.83,170.91,170.79,170.86,50151.0
2023-01-03 12:20:00,170.85,170.94,170.78,170.79,38309.0,170.85,170.94,170.78,170.79,38309.0
2023-01-03 12:25:00,170.76,170.99,170.76,170.97,78245.0,170.76,170.99,170.76,170.97,78245.0
2023-01-03 12:30:00,170.95,171.03,170.91,170.96,30277.0,170.95,171.03,170.91,170.96,30277.0
2023-01-03 12:35:00,170.97,171.01,170.93,170.97,33444.0,170.97,171.01,170.93,170.97,33444.0
2023-01-03 12:40:00,170.97,171.07,170.92,171.06,34263.0,170.97,171.07,170.92,171.06,34263.0
2023-01-03 12:45:00,171.06,171.06,170.9,171.03,41458.0,171.06,171.06,170.9,171.03,41458.0
2023-01-03 12:50:00,171.04,171.09,170.94,170.96,38550.0,171.04,171.09,170.94,170.96,38550.0
2023-01-03 12:55:00,170.94,171.11,170.89,171.11,20597.0,170.94,171.11,170.89,171.11,20597.0
2023-01-03 13:00:00,171.11,171.13,171.03,171.07,33171.0,171.11,171.13,171.03,171.07,33171.0
2023-01-03 13:05:00,171.04,171.04,170.96,170.97,17906.0,171.04,171.04,170.96,170.97,17906.0
2023-01-03 13:10:00,170.97,171.15,170.97,171.1,15627.0,170.97,171.15,170.97,171.1,15627.0
2023-01-03 13:15:00,171.08,171.09,170.96,171.02,32157.0,171.08,171.09,170.96,171.02,32157.0
2023-01-03 13:20:00,171.01,171.07,170.96,171.06,89627.0,171.01,171.07,170.96,171.06,89627.0
2023-01-03 13:25:00,171.05,171.24,171.04,171.22,51106.0,171.05,171.24,171.04,171.22,51106.0
2023-01-03 13:30:00,171.23,171.23,171.02,171.06,25356.0,171.23,171.23,171.02,171.06,25356.0
2023-01-03 13:35:00,171.06,171.17,171.05,171.08,20957.0,171.06,171.17,171.05,171.08,20957.0
2023-01-03 13:40:00,171.09,171.13,171.08,171.11,60251.0,171.09,171.13,171.08,171.11,60251.0
2023-01-03 13:45:00,171.11,171.12,171.05,171.09,24792.0,171.11,171.12,171.05,171.09,24792.0
2023-01-03 13:50:00,171.1,171.15,171.09,171.12,25980.0,171.1,171.15,171.09,171.12,25980.0
2023-01-03 13:55:00,171.13,171.2,171.1,171.1,17701.0,171.13,171.2,171.1,171.1,17701.0
2023-01-03 14:00:00,171.09,171.12,171.05,171.07,38506.0,171.09,171.12,171.05,171.07,38506.0
2023-01-03 14:05:00,171.08,171.1,171.05,171.07,18898.0,171.08,171.1,171.05,171.07,18898.0
2023-01-03 14:10:00,171.06,171.07,171.01,171.02,17084.0,171.06,171.07,171.01,171.02,17084.0
2023-01-03 14:15:00,171.03,171.05,171.0,171.01,16543.0,171.03,171.05,171.0,171.01,16543.0
2023-01-03 14:20:00,171.02,171.02,170.93,170.94,22822.0,171.02,171.02,170.93,170.94,22822.0
2023-01-03 14:25:00,170.93,170.94,170.87,170.93,14761.0,170.93,170.94,170.87,170.93,14761.0
2023-01-03 14:30:00,170.93,170.94,170.88,170.92,22673.0,170.93,170.94,170.88,170.92,22673.0
2023-01-03 14:35:00,170.91,170.92,170.86,170.88,51546.0,170.91,170.92,170.86,170.88,51546.0
2023-01-03 14:40:00,170.89,170.98,170.88,170.97,40823.0,170.89,170.98,170.88,170.97,40823.0
2023-01-03 14:45:00,170.97,171.04,170.93,171.04,34278.0,170.97,171.04,170.93,171.04,34278.0
2023-01-03 14:50:00,171.05,171.11,171.04,171.08,36053.0,171.05,171.11,171.04,171.08,36053.0
2023-01-03 14:55:00,171.09,171.13,171.05,171.11,93495.0,171.09,171.13,171.05,171.11,93495.0
2023-01-03 15:00:00,171.11,171.14,171.08,171.11,42027.0,171.11,171.14,171.08,171.11,42027.0
2023-01-03 15:05:00,171.1,171.11,171.03,171.05,38178.0,171.1,171.11,171.03,171.05,38178.0
2023-01-03 15:10:00,171.04,171.17,171.03,171.11,56976.0,171.04,171.17,171.03,171.11,56976.0
2023-01-03 15:15:00,171.11,171.15,171.06,171.08,28094.0,171.11,171.15,171.06,171.08,28094.0
2023-01-03 15:20:00,171.08,171.08,170.97,170.97,24985.0,171.08,171.08,170.97,170.97,24985.0
2023-01-03 15:25:00,170.98,171.08,170.95,171.06,80787.0,170.98,171.08,170.95,171.06,80787.0
2023-01-03 15:30:00,171.06,171.09,171.01,171.01,43502.0,171.06,171.09,171.01,171.01,43502.0
2023-01-03 15:35:00,171.01,171.02,170.93,170.95,28439.0,171.01,171.02,170.93,170.95,28439.0
2023-01-03 15:40:00,170.95,170.96,170.88,170.92,143229.0,170.95,170.96,170.88,170.92,143229.0
2023-01-03 15:45:00,170.92,170.99,170.89,170.99,95524.0,170.92,170.99,170.89,170.99,95524.0
2023-01-03 15:50:00,170.98,171.04,170.95,171.03,133237.0,170.98,171.04,170.95,171.03,133237.0
2023-01-03 15:55:00,171.04,171.07,170.96,171.03,282637.0,171.04,171.07,170.96,171.03,282637.0
2023-01-04 09:30:00,172.86,172.95,172.7,172.84,146543.0,172.86,172.95,172.7,172.84,146543.0
2023-01-04 09:35:00,172.83,173.03,172.83,172.94,126443.0,172.83,173.03,172.83,172.94,126443.0
2023-01-04 09:40:00,172.94,173.02,172.84,172.92,104457.0,172.94,173.02,172.84,172.92,104457.0
2023-01-04 09:45:00,172.93,172.95,172.75,172.81,101184.0,172.93,172.95,172.75,172.81,101184.0
2023-01-04 09:50:00,172.8,172.94,172.63,172.89,57631.0,172.8,172.94,172.63,172.89,57631.0
2023-01-04 09:55:00,172.88,172.92,172.73,172.78,45219.0,172.88,172.92,172.73,172.78,45219.0
2023-01-04 10:00:00,172.77,172.86,172.39,172.54,188292.0,172.77,172.86,172.39,172.54,188292.0
2023-01-04 10:05:00,172.54,172.64,172.28,172.38,92156.0,172.54,172.64,172.28,172.38,92156.0
2023-01-04 10:10:00,172.37,172.41,172.05,172.14,117768.0,172.37,172.41,172.05,172.14,117768.0
2023-01-04 10:15:00,172.13,172.41,172.05,172.4,89482.0,172.13,172.41,172.05,172.4,89482.0
2023-01-04 10:20:00,172.4,172.42,172.11,172.26,52086.0,172.4,172.42,172.11,172.26,52086.0
2023-01-04 10:25:00,172.31,172.8,172.23,172.74,119859.0,172.31,172.8,172.23,172.74,119859.0
2023-01-04 10:30:00,172.76,172.76,172.44,172.62,186218.0,172.76,172.76,172.44,172.62,186218.0
2023-01-04 10:35:00,172.64,172.72,172.57,172.72,237309.0,172.64,172.72,172.57,172.72,237309.0
2023-01-04 10:40:00,172.71,172.83,172.69,172.78,54255.0,172.71,172.83,172.69,172.78,54255.0
2023-01-04 10:45:00,172.79,172.92,172.77,172.81,64731.0,172.79,172.92,172.77,172.81,64731.0
2023-01-04 10:50:00,172.85,172.91,172.73,172.87,133288.0,172.85,172.91,172.73,172.87,133288.0
2023-01-04 10:55:00,172.89,172.9,172.78,172.83,21600.0,172.89,172.9,172.78,172.83,21600.0
2023-01-04 11:00:00,172.85,172.87,172.68,172.78,53983.0,172.85,172.87,172.68,172.78,53983.0
2023-01-04 11:05:00,172.79,172.94,172.78,172.94,29872.0,172.79,172.94,172.78,172.94,29872.0
2023-01-04 11:10:00,172.94,173.04,172.93,172.98,56707.0,172.94,173.04,172.93,172.98,56707.0
2023-01-04 11:15:00,172.98,173.01,172.79,172.83,28800.0,172.98,173.01,172.79,172.83,28800.0
2023-01-04 11:20:00,172.82,172.9,172.79,172.8,26288.0,172.82,172.9,172.79,172.8,26288.0
2023-01-04 11:25:00,172.8,172.8,172.71,172.73,28456.0,172.8,172.8,172.71,172.73,28456.0
2023-01-04 11:30:00,172.74,172.91,172.72,172.91,76787.0,172.74,172.91,172.72,172.91,76787.0
2023-01-04 11:35:00,172.91,172.96,172.88,172.93,28245.0,172.91,172.96,172.88,172.93,28245.0
2023-01-04 11:40:00,172.93,173.03,172.91,173.0,33973.0,172.93,173.03,172.91,173.0,33973.0
2023-01-04 11:45:00,173.0,173.09,172.9,172.92,78412.0,173.0,173.09,172.9,172.92,78412.0
2023-01-04 11:50:00,172.91,172.92,172.81,172.85,49309.0,172.91,172.92,172.81,172.85,49309.0
2023-01-04 11:55:00,172.85,172.92,172.84,172.92,24081.0,172.85,172.92,172.84,172.92,24081.0
2023-01-04 12:00:00,172.92,173.05,172.88,173.04,16453.0,172.92,173.05,172.88,173.04,16453.0
2023-01-04 12:05:00,173.02,173.06,172.98,173.0,42106.0,173.02,173.06,172.98,173.0,42106.0
2023-01-04 12:10:00,173.01,173.03,172.89,172.91,30157.0,173.01,173.03,172.89,172.91,30157.0
2023-01-04 12:15:00,172.89,172.9,172.79,172.81,40919.0,172.89,172.9,172.79,172.81,40919.0
2023-01-04 12:20:00,172.79,172.82,172.66,172.68,24315.0,172.79,172.82,172.66,172.68,24315.0
2023-01-04 12:25:00,172.66,172.71,172.62,172.69,15636.0,172.66,172.71,172.62,172.69,15636.0
2023-01-04 12:30:00,172.68,172.76,172.6,172.75,34236.0,172.68,172.76,172.6,172.75,34236.0
2023-01-04 12:35:00,172.74,172.74,172.61,172.62,11750.0,172.74,172.74,172.61,172.62,11750.0
2023-01-04 12:40:00,172.61,172.61,172.53,172.57,23466.0,172.61,172.61,172.53,172.57,23466.0
2023-01-04 12:45:00,172.56,172.59,172.47,172.47,77369.0,172.56,172.59,172.47,172.47,77369.0
2023-01-04 12:50:00,172.47,172.48,172.23,172.32,33659.0,172.47,172.48,172.23,172.32,33659.0
2023-01-04 12:55:00,172.28,172.31,172.15,172.18,20472.0,172.28,172.31,172.15,172.18,20472.0
2023-01-04 13:00:00,172.16,172.27,172.11,172.24,49145.0,172.16,172.27,172.11,172.24,49145.0
2023-01-04 13:05:00,172.25,172.43,172.23,172.35,31300.0,172.25,172.43,172.23,172.35,31300.0
2023-01-04 13:10:00,172.36,172.39,172.32,172.35,11938.0,172.36,172.39,172.32,172.35,11938.0
2023-01-04 13:15:00,172.37,172.38,172.28,172.33,41296.0,172.37,172.38,172.28,172.33,41296.0
2023-01-04 13:20:00,172.35,172.44,172.34,172.37,28005.0,172.35,172.44,172.34,172.37,28005.0
2023-01-04 13:25:00,172.37,172.43,172.3,172.39,39970.0,172.37,172.43,172.3,172.39,39970.0
2023-01-04 13:30:00,172.38,172.38,172.15,172.28,59487.0,172.38,172.38,172.15,172.28,59487.0
2023-01-04 13:35:00,172.27,172.36,172.23,172.25,81678.0,172.27,172.36,172.23,172.25,81678.0
2023-01-04 13:40:00,172.24,172.27,172.21,172.24,63136.0,172.24,172.27,172.21,172.24,63136.0
2023-01-04 13:45:00,172.24,172.48,172.23,172.39,154048.0,172.24,172.48,172.23,172.39,154048.0
2023-01-04 13:50:00,172.41,172.42,172.24,172.25,61558.0,172.41,172.42,172.24,172.25,61558.0
2023-01-04 13:55:00,172.26,172.26,172.14,172.2,30336.0,172.26,172.26,172.14,172.2,30336.0
2023-01-04 14:00:00,172.16,172.35,171.84,172.0,101613.0,172.16,172.35,171.84,172.0,101613.0
2023-01-04 14:05:00,172.0,172.27,172.0,172.05,83700.0,172.0,172.27,172.0,172.05,83700.0
2023-01-04 14:10:00,172.05,172.17,171.99,172.17,37877.0,172.05,172.17,171.99,172.17,37877.0
2023-01-04 14:15:00,172.15,172.34,172.15,172.28,75201.0,172.15,172.34,172.15,172.28,75201.0
2023-01-04 14:20:00,172.3,172.3,172.15,172.22,48537.0,172.3,172.3,172.15,172.22,48537.0
2023-01-04 14:25:00,172.25,172.28,172.14,172.23,205731.0,172.25,172.28,172.14,172.23,205731.0
2023-01-04 14:30:00,172.2,172.25,172.13,172.25,23396.0,172.2,172.25,172.13,172.25,23396.0
2023-01-04 14:35:00,172.22,172.33,172.19,172.31,57875.0,172.22,172.33,172.19,172.31,57875.0
2023-01-04 14:40:00,172.29,172.36,172.23,172.25,18919.0,172.29,172.36,172.23,172.25,18919.0
2023-01-04 14:45:00,172.25,172.33,172.2,172.23,20992.0,172.25,172.33,172.2,172.23,20992.0
2023-01-04 14:50:00,172.24,172.28,172.2,172.22,35388.0,172.24,172.28,172.2,172.22,35388.0
2023-01-04 14:55:00,172.22,172.35,172.22,172.35,28995.0,172.22,172.35,172.22,172.35,28995.0
2023-01-04 15:00:00,172.35,172.35,172.27,172.31,28317.0,172.35,172.35,172.27,172.31,28317.0
2023-01-04 15:05:00,172.31,172.32,172.25,172.31,45460.0,172.31,172.32,172.25,172.31,45460.0
2023-01-04 15:10:00,172.32,172.36,172.29,172.33,25338.0,172.32,172.36,172.29,172.33,25338.0
2023-01-04 15:15:00,172.34,172.35,172.31,172.32,15117.0,172.34,172.35,172.31,172.32,15117.0
2023-01-04 15:20:00,172.33,172.45,172.32,172.45,21439.0,172.33,172.45,172.32,172.45,21439.0
2023-01-04 15:25:00,172.46,172.59,172.46,172.5,69789.0,172.46,172.59,172.46,172.5,69789.0
2023-01-04 15:30:00,172.5,172.55,172.43,172.45,22549.0,172.5,172.55,172.43,172.45,22549.0
2023-01-04 15:35:00,172.46,172.47,172.33,172.34,43627.0,172.46,172.47,172.33,172.34,43627.0
2023-01-04 15:40:00,172.33,172.35,172.28,172.31,64880.0,172.33,172.35,172.28,172.31,64880.0
2023-01-04 15:45:00,172.32,172.44,172.31,172.43,61895.0,172.32,172.44,172.31,172.43,61895.0
2023-01-04 15:50:00,172.43,172.55,172.41,172.53,141401.0,172.43,172.55,172.41,172.53,141401.0
2023-01-04 15:55:00,172.54,172.68,172.54,172.61,388110.0,172.54,172.68,172.54,172.61,388110.0
2023-01-05 09:30:00,170.82,171.0,170.76,170.98,120305.0,170.82,171.0,170.76,170.98,120305.0
2023-01-05 09:35:00,170.98,170.98,170.74,170.77,73769.0,170.98,170.98,170.74,170.77,73769.0
2023-01-05 09:40:00,170.78,170.84,170.67,170.78,46989.0,170.78,170.84,170.67,170.78,46989.0
2023-01-05 09:45:00,170.78,170.93,170.73,170.82,56391.0,170.78,170.93,170.73,170.82,56391.0
2023-01-05 09:50:00,170.82,170.96,170.75,170.78,47465.0,170.82,170.96,170.75,170.78,47465.0
2023-01-05 09:55:00,170.77,170.77,170.58,170.67,72920.0,170.77,170.77,170.58,170.67,72920.0
2023-01-05 10:00:00,170.67,170.73,170.48,170.52,80210.0,170.67,170.73,170.48,170.52,80210.0
2023-01-05 10:05:00,170.5,170.86,170.4,170.58,88541.0,170.5,170.86,170.4,170.58,88541.0
2023-01-05 10:10:00,170.61,170.61,170.47,170.56,27485.0,170.61,170.61,170.47,170.56,27485.0
2023-01-05 10:15:00,170.51,170.52,170.14,170.28,139838.0,170.51,170.52,170.14,170.28,139838.0
2023-01-05 10:20:00,170.27,170.38,170.1,170.18,49178.0,170.27,170.38,170.1,170.18,49178.0
2023-01-05 10:25:00,170.19,170.19,170.09,170.17,15213.0,170.19,170.19,170.09,170.17,15213.0
2023-01-05 10:30:00,170.14,170.23,169.85,169.9,75053.0,170.14,170.23,169.85,169.9,75053.0
2023-01-05 10:35:00,169.9,170.17,169.79,170.13,40618.0,169.9,170.17,169.79,170.13,40618.0
2023-01-05 10:40:00,170.12,170.12,169.93,170.03,53692.0,170.12,170.12,169.93,170.03,53692.0
2023-01-05 10:45:00,170.05,170.14,169.94,170.1,41395.0,170.05,170.14,169.94,170.1,41395.0
2023-01-05 10:50:00,170.13,170.19,170.02,170.03,35136.0,170.13,170.19,170.02,170.03,35136.0
2023-01-05 10:55:00,170.02,170.1,169.96,169.98,38590.0,170.02,170.1,169.96,169.98,38590.0
2023-01-05 11:00:00,169.97,170.16,169.86,170.16,31566.0,169.97,170.16,169.86,170.16,31566.0
2023-01-05 11:05:00,170.16,170.23,170.11,170.2,54566.0,170.16,170.23,170.11,170.2,54566.0
2023-01-05 11:10:00,170.2,170.38,170.19,170.35,38359.0,170.2,170.38,170.19,170.35,38359.0
2023-01-05 11:15:00,170.34,170.44,170.3,170.3,44973.0,170.34,170.44,170.3,170.3,44973.0
2023-01-05 11:20:00,170.29,170.33,170.21,170.21,44806.0,170.29,170.33,170.21,170.21,44806.0
2023-01-05 11:25:00,170.23,170.4,170.16,170.4,33175.0,170.23,170.4,170.16,170.4,33175.0
2023-01-05 11:30:00,170.41,170.45,170.33,170.33,20958.0,170.41,170.45,170.33,170.33,20958.0
2023-01-05 11:35:00,170.33,170.36,170.26,170.34,34992.0,170.33,170.36,170.26,170.34,34992.0
2023-01-05 11:40:00,170.31,170.41,170.28,170.38,59922.0,170.31,170.41,170.28,170.38,59922.0
2023-01-05 11:45:00,170.32,170.35,170.24,170.31,51867.0,170.32,170.35,170.24,170.31,51867.0
2023-01-05 11:50:00,170.31,170.42,170.27,170.28,37921.0,170.31,170.42,170.27,170.28,37921.0
2023-01-05 11:55:00,170.28,170.36,170.26,170.35,16500.0,170.28,170.36,170.26,170.35,16500.0
2023-01-05 12:00:00,170.34,170.37,170.25,170.29,67655.0,170.34,170.37,170.25,170.29,67655.0
2023-01-05 12:05:00,170.28,170.5,170.28,170.49,38969.0,170.28,170.5,170.28,170.49,38969.0
2023-01-05 12:10:00,170.49,170.5,170.34,170.37,77373.0,170.49,170.5,170.34,170.37,77373.0
2023-01-05 12:15:00,170.4,170.47,170.36,170.39,15731.0,170.4,170.47,170.36,170.39,15731.0
2023-01-05 12:20:00,170.39,170.6,170.39,170.59,62820.0,170.39,170.6,170.39,170.59,62820.0
2023-01-05 12:25:00,170.6,170.6,170.51,170.58,14085.0,170.6,170.6,170.51,170.58,14085.0
2023-01-05 12:30:00,170.55,170.59,170.5,170.5,59749.0,170.55,170.59,170.5,170.5,59749.0
2023-01-05 12:35:00,170.49,170.63,170.49,170.61,15087.0,170.49,170.63,170.49,170.61,15087.0
2023-01-05 12:40:00,170.62,170.63,170.59,170.62,9900.0,170.62,170.63,170.59,170.62,9900.0
2023-01-05 12:45:00,170.63,170.65,170.61,170.63,6210.0,170.63,170.65,170.61,170.63,6210.0
2023-01-05 12:50:00,170.63,170.65,170.59,170.62,23691.0,170.63,170.65,170.59,170.62,23691.0
2023-01-05 12:55:00,170.62,170.66,170.61,170.64,8853.0,170.62,170.66,170.61,170.64,8853.0
2023-01-05 13:00:00,170.63,170.67,170.6,170.66,14723.0,170.63,170.67,170.6,170.66,14723.0
2023-01-05 13:05:00,170.67,170.68,170.53,170.55,14881.0,170.67,170.68,170.53,170.55,14881.0
2023-01-05 13:10:00,170.53,170.59,170.53,170.53,53586.0,170.53,170.59,170.53,170.53,53586.0
2023-01-05 13:15:00,170.53,170.57,170.48,170.5,18365.0,170.53,170.57,170.48,170.5,18365.0
2023-01-05 13:20:00,170.49,170.94,170.49,170.94,103249.0,170.49,170.94,170.49,170.94,103249.0
2023-01-05 13:25:00,170.94,170.96,170.76,170.77,77648.0,170.94,170.96,170.76,170.77,77648.0
2023-01-05 13:30:00,170.78,170.87,170.75,170.85,38240.0,170.78,170.87,170.75,170.85,38240.0
2023-01-05 13:35:00,170.86,170.91,170.84,170.91,21735.0,170.86,170.91,170.84,170.91,21735.0
2023-01-05 13:40:00,170.91,170.94,170.89,170.9,30436.0,170.91,170.94,170.89,170.9,30436.0
2023-01-05 13:45:00,170.9,170.92,170.85,170.89,21503.0,170.9,170.92,170.85,170.89,21503.0
2023-01-05 13:50:00,170.88,170.93,170.86,170.93,12912.0,170.88,170.93,170.86,170.93,12912.0
2023-01-05 13:55:00,170.91,170.92,170.81,170.84,15850.0,170.91,170.92,170.81,170.84,15850.0
2023-01-05 14:00:00,170.82,170.86,170.78,170.78,21435.0,170.82,170.86,170.78,170.78,21435.0
2023-01-05 14:05:00,170.79,170.81,170.75,170.77,20513.0,170.79,170.81,170.75,170.77,20513.0
2023-01-05 14:10:00,170.76,170.77,170.67,170.68,28534.0,170.76,170.77,170.67,170.68,28534.0
2023-01-05 14:15:00,170.67,170.7,170.65,170.69,24837.0,170.67,170.7,170.65,170.69,24837.0
2023-01-05 14:20:00,170.69,170.7,170.57,170.57,6744.0,170.69,170.7,170.57,170.57,6744.0
2023-01-05 14:25:00,170.59,170.59,170.52,170.53,13008.0,170.59,170.59,170.52,170.53,13008.0
2023-01-05 14:30:00,170.52,170.6,170.52,170.57,24572.0,170.52,170.6,170.52,170.57,24572.0
2023-01-05 14:35:00,170.57,170.65,170.55,170.64,38854.0,170.57,170.65,170.55,170.64,38854.0
2023-01-05 14:40:00,170.65,170.71,170.65,170.71,7810.0,170.65,170.71,170.65,170.71,7810.0
2023-01-05 14:45:00,170.73,170.75,170.7,170.73,11060.0,170.73,170.75,170.7,170.73,11060.0
2023-01-05 14:50:00,170.74,170.78,170.73,170.76,9286.0,170.74,170.78,170.73,170.76,9286.0
2023-01-05 14:55:00,170.75,170.78,170.68,170.68,26962.0,170.75,170.78,170.68,170.68,26962.0
2023-01-05 15:00:00,170.68,170.68,170.57,170.62,73425.0,170.68,170.68,170.57,170.62,73425.0
2023-01-05 15:05:00,170.62,170.62,170.49,170.56,81235.0,170.62,170.62,170.49,170.56,81235.0
2023-01-05 15:10:00,170.55,170.55,170.49,170.54,35319.0,170.55,170.55,170.49,170.54,35319.0
2023-01-05 15:15:00,170.54,170.61,170.52,170.59,27575.0,170.54,170.61,170.52,170.59,27575.0
2023-01-05 15:20:00,170.59,170.62,170.56,170.56,68543.0,170.59,170.62,170.56,170.56,68543.0
2023-01-05 15:25:00,170.56,170.58,170.44,170.55,30017.0,170.56,170.58,170.44,170.55,30017.0
2023-01-05 15:30:00,170.56,170.63,170.49,170.61,27483.0,170.56,170.63,170.49,170.61,27483.0
2023-01-05 15:35:00,170.62,170.63,170.51,170.53,24381.0,170.62,170.63,170.51,170.53,24381.0
2023-01-05 15:40:00,170.53,170.64,170.52,170.64,65036.0,170.53,170.64,170.52,170.64,65036.0
2023-01-05 15:45:00,170.65,170.65,170.59,170.62,41155.0,170.65,170.65,170.59,170.62,41155.0
2023-01-05 15:50:00,170.61,170.65,170.57,170.64,73823.0,170.61,170.65,170.57,170.64,73823.0
2023-01-05 15:55:00,170.64,170.66,170.5,170.53,186214.0,170.64,170.66,170.5,170.53,186214.0
2023-01-06 09:30:00,171.76,172.0,171.7,171.96,175726.0,171.76,172.0,171.7,171.96,175726.0
2023-01-06 09:35:00,171.96,172.01,171.66,171.72,85372.0,171.96,172.01,171.66,171.72,85372.0
2023-01-06 09:40:00,171.67,171.71,171.27,171.32,59711.0,171.67,171.71,171.27,171.32,59711.0
2023-01-06 09:45:00,171.29,171.45,171.23,171.34,68201.0,171.29,171.45,171.23,171.34,68201.0
2023-01-06 09:50:00,171.33,171.63,171.31,171.57,55467.0,171.33,171.63,171.31,171.57,55467.0
2023-01-06 09:55:00,171.55,171.63,171.42,171.5,15674.0,171.55,171.63,171.42,171.5,15674.0
2023-01-06 10:00:00,171.58,172.56,171.53,172.31,280778.0,171.58,172.56,171.53,172.31,280778.0
2023-01-06 10:05:00,172.32,173.07,172.32,172.96,273688.0,172.32,173.07,172.32,172.96,273688.0
2023-01-06 10:10:00,172.95,173.16,172.86,172.94,340190.0,172.95,173.16,172.86,172.94,340190.0
2023-01-06 10:15:00,172.94,173.23,172.94,173.11,68573.0,172.94,173.23,172.94,173.11,68573.0
2023-01-06 10:20:00,173.16,173.24,173.06,173.11,68891.0,173.16,173.24,173.06,173.11,68891.0
2023-01-06 10:25:00,173.11,173.14,172.78,172.82,65169.0,173.11,173.14,172.78,172.82,65169.0
2023-01-06 10:30:00,172.82,173.24,172.82,173.09,56840.0,172.82,173.24,172.82,173.09,56840.0
2023-01-06 10:35:00,173.09,173.18,173.01,173.1,84802.0,173.09,173.18,173.01,173.1,84802.0
2023-01-06 10:40:00,173.11,173.34,173.08,173.2,278860.0,173.11,173.34,173.08,173.2,278860.0
2023-01-06 10:45:00,173.21,173.32,173.2,173.31,80569.0,173.21,173.32,173.2,173.31,80569.0
2023-01-06 10:50:00,173.33,173.34,173.23,173.26,45697.0,173.33,173.34,173.23,173.26,45697.0
2023-01-06 10:55:00,173.27,173.33,173.2,173.26,114142.0,173.27,173.33,173.2,173.26,114142.0
2023-01-06 11:00:00,173.28,173.33,173.24,173.3,97314.0,173.28,173.33,173.24,173.3,97314.0
2023-01-06 11:05:00,173.31,173.45,173.25,173.39,159039.0,173.31,173.45,173.25,173.39,159039.0
2023-01-06 11:10:00,173.4,173.42,173.25,173.25,33249.0,173.4,173.42,173.25,173.25,33249.0
2023-01-06 11:15:00,173.26,173.27,173.06,173.07,68551.0,173.26,173.27,173.06,173.07,68551.0
2023-01-06 11:20:00,173.06,173.16,173.06,173.13,44279.0,173.06,173.16,173.06,173.13,44279.0
2023-01-06 11:25:00,173.15,173.17,173.08,173.08,104694.0,173.15,173.17,173.08,173.08,104694.0
2023-01-06 11:30:00,173.1,173.21,173.09,173.19,78015.0,173.1,173.21,173.09,173.19,78015.0
2023-01-06 11:35:00,173.19,173.24,173.1,173.22,71912.0,173.19,173.24,173.1,173.22,71912.0
2023-01-06 11:40:00,173.22,173.23,173.03,173.13,88090.0,173.22,173.23,173.03,173.13,88090.0
2023-01-06 11:45:00,173.15,173.26,173.14,173.17,34628.0,173.15,173.26,173.14,173.17,34628.0
2023-01-06 11:50:00,173.17,173.31,173.17,173.28,25324.0,173.17,173.31,173.17,173.28,25324.0
2023-01-06 11:55:00,173.29,173.43,173.27,173.37,29609.0,173.29,173.43,173.27,173.37,29609.0
2023-01-06 12:00:00,173.37,173.5,173.36,173.48,40305.0,173.37,173.5,173.36,173.48,40305.0
2023-01-06 12:05:00,173.48,173.53,173.36,173.39,61432.0,173.48,173.53,173.36,173.39,61432.0
2023-01-06 12:10:00,173.39,173.48,173.31,173.33,31783.0,173.39,173.48,173.31,173.33,31783.0
2023-01-06 12:15:00,173.34,173.35,173.25,173.29,21513.0,173.34,173.35,173.25,173.29,21513.0
2023-01-06 12:20:00,173.27,173.34,173.24,173.25,36062.0,173.27,173.34,173.24,173.25,36062.0
2023-01-06 12:25:00,173.25,173.28,173.18,173.2,19473.0,173.25,173.28,173.18,173.2,19473.0
2023-01-06 12:30:00,173.21,173.32,173.2,173.28,15546.0,173.21,173.32,173.2,173.28,15546.0
2023-01-06 12:35:00,173.28,173.36,173.26,173.28,16943.0,173.28,173.36,173.26,173.28,16943.0
2023-01-06 12:40:00,173.28,173.28,173.2,173.22,21244.0,173.28,173.28,173.2,173.22,21244.0
2023-01-06 12:45:00,173.24,173.29,173.14,173.17,36206.0,173.24,173.29,173.14,173.17,36206.0
2023-01-06 12:50:00,173.18,173.2,173.14,173.18,15157.0,173.18,173.2,173.14,173.18,15157.0
2023-01-06 12:55:00,173.17,173.29,173.17,173.26,27168.0,173.17,173.29,173.17,173.26,27168.0
2023-01-06 13:00:00,173.26,173.31,173.21,173.22,13431.0,173.26,173.31,173.21,173.22,13431.0
2023-01-06 13:05:00,173.22,173.35,173.22,173.33,16834.0,173.22,173.35,173.22,173.33,16834.0
2023-01-06 13:10:00,173.32,173.37,173.32,173.35,20069.0,173.32,173.37,173.32,173.35,20069.0
2023-01-06 13:15:00,173.36,173.38,173.33,173.33,19272.0,173.36,173.38,173.33,173.33,19272.0
2023-01-06 13:20:00,173.33,173.37,173.3,173.36,23435.0,173.33,173.37,173.3,173.36,23435.0
2023-01-06 13:25:00,173.35,173.49,173.35,173.45,143954.0,173.35,173.49,173.35,173.45,143954.0
2023-01-06 13:30:00,173.45,173.69,173.41,173.58,94573.0,173.45,173.69,173.41,173.58,94573.0
2023-01-06 13:35:00,173.59,173.67,173.56,173.67,107167.0,173.59,173.67,173.56,173.67,107167.0
2023-01-06 13:40:00,173.67,173.74,173.67,173.72,70504.0,173.67,173.74,173.67,173.72,70504.0
2023-01-06 13:45:00,173.71,173.83,173.71,173.82,60938.0,173.71,173.83,173.71,173.82,60938.0
2023-01-06 13:50:00,173.82,173.83,173.77,173.83,42282.0,173.82,173.83,173.77,173.83,42282.0
2023-01-06 13:55:00,173.82,173.93,173.8,173.85,42174.0,173.82,173.93,173.8,173.85,42174.0
2023-01-06 14:00:00,173.86,173.9,173.82,173.87,54461.0,173.86,173.9,173.82,173.87,54461.0
2023-01-06 14:05:00,173.87,173.92,173.86,173.91,21516.0,173.87,173.92,173.86,173.91,21516.0
2023-01-06 14:10:00,173.89,173.96,173.86,173.88,27179.0,173.89,173.96,173.86,173.88,27179.0
2023-01-06 14:15:00,173.87,173.9,173.81,173.85,34602.0,173.87,173.9,173.81,173.85,34602.0
2023-01-06 14:20:00,173.84,173.93,173.83,173.93,57154.0,173.84,173.93,173.83,173.93,57154.0
2023-01-06 14:25:00,173.92,173.92,173.81,173.81,48771.0,173.92,173.92,173.81,173.81,48771.0
2023-01-06 14:30:00,173.81,173.9,173.81,173.88,38234.0,173.81,173.9,173.81,173.88,38234.0
2023-01-06 14:35:00,173.88,173.9,173.85,173.89,66072.0,173.88,173.9,173.85,173.89,66072.0
2023-01-06 14:40:00,173.88,173.96,173.87,173.92,17517.0,173.88,173.96,173.87,173.92,17517.0
2023-01-06 14:45:00,173.91,173.91,173.8,173.84,37421.0,173.91,173.91,173.8,173.84,37421.0
2023-01-06 14:50:00,173.84,173.91,173.84,173.91,34898.0,173.84,173.91,173.84,173.91,34898.0
2023-01-06 14:55:00,173.89,173.94,173.86,173.89,48931.0,173.89,173.94,173.86,173.89,48931.0
2023-01-06 15:00:00,173.87,173.91,173.82,173.9,57457.0,173.87,173.91,173.82,173.9,57457.0
2023-01-06 15:05:00,173.9,173.93,173.87,173.88,37428.0,173.9,173.93,173.87,173.88,37428.0
2023-01-06 15:10:00,173.88,173.91,173.81,173.82,62776.0,173.88,173.91,173.81,173.82,62776.0
2023-01-06 15:15:00,173.82,173.85,173.81,173.83,48107.0,173.82,173.85,173.81,173.83,48107.0
2023-01-06 15:20:00,173.83,173.85,173.78,173.82,56085.0,173.83,173.85,173.78,173.82,56085.0
2023-01-06 15:25:00,173.84,173.86,173.79,173.84,60013.0,173.84,173.86,173.79,173.84,60013.0
2023-01-06 15:30:00,173.84,173.84,173.74,173.76,38316.0,173.84,173.84,173.74,173.76,38316.0
2023-01-06 15:35:00,173.77,173.78,173.69,173.75,48564.0,173.77,173.78,173.69,173.75,48564.0
2023-01-06 15:40:00,173.74,173.78,173.7,173.78,58839.0,173.74,173.78,173.7,173.78,58839.0
2023-01-06 15:45:00,173.78,173.78,173.6,173.61,119379.0,173.78,173.78,173.6,173.61,119379.0
2023-01-06 15:50:00,173.61,173.69,173.59,173.66,121118.0,173.61,173.69,173.59,173.66,121118.0
2023-01-06 15:55:00,173.67,173.75,173.64,173.68,298001.0,173.67,173.75,173.64,173.68,298001.0
2023-01-09 09:30:00,174.53,174.56,174.32,174.46,259020.0,174.53,174.56,174.32,174.46,259020.0
2023-01-09 09:35:00,174.45,174.53,174.35,174.4,105164.0,174.45,174.53,174.35,174.4,105164.0
2023-01-09 09:40:00,174.41,174.66,174.4,174.62,62417.0,174.41,174.66,174.4,174.62,62417.0
2023-01-09 09:45:00,174.61,175.04,174.6,174.79,118861.0,174.61,175.04,174.6,174.79,118861.0
2023-01-09 09:50:00,174.8,174.87,174.72,174.74,56186.0,174.8,174.87,174.72,174.74,56186.0
2023-01-09 09:55:00,174.75,174.79,174.56,174.62,59938.0,174.75,174.79,174.56,174.62,59938.0
2023-01-09 10:00:00,174.64,174.83,174.62,174.72,73622.0,174.64,174.83,174.62,174.72,73622.0
2023-01-09 10:05:00,174.75,174.76,174.59,174.67,59358.0,174.75,174.76,174.59,174.67,59358.0
2023-01-09 10:10:00,174.68,174.72,174.59,174.65,30769.0,174.68,174.72,174.59,174.65,30769.0
2023-01-09 10:15:00,174.63,174.66,174.48,174.6,78382.0,174.63,174.66,174.48,174.6,78382.0
2023-01-09 10:20:00,174.6,174.68,174.5,174.52,56942.0,174.6,174.68,174.5,174.52,56942.0
2023-01-09 10:25:00,174.54,174.6,174.45,174.45,68399.0,174.54,174.6,174.45,174.45,68399.0
2023-01-09 10:30:00,174.46,174.56,174.44,174.45,22546.0,174.46,174.56,174.44,174.45,22546.0
2023-01-09 10:35:00,174.44,174.45,174.17,174.36,85494.0,174.44,174.45,174.17,174.36,85494.0
2023-01-09 10:40:00,174.39,174.43,174.23,174.26,35717.0,174.39,174.43,174.23,174.26,35717.0
2023-01-09 10:45:00,174.27,174.35,174.23,174.25,27870.0,174.27,174.35,174.23,174.25,27870.0
2023-01-09 10:50:00,174.27,174.45,174.27,174.45,35270.0,174.27,174.45,174.27,174.45,35270.0
2023-01-09 10:55:00,174.45,174.47,174.38,174.4,17257.0,174.45,174.47,174.38,174.4,17257.0
2023-01-09 11:00:00,174.42,174.45,174.31,174.44,27681.0,174.42,174.45,174.31,174.44,27681.0
2023-01-09 11:05:00,174.43,174.43,174.31,174.33,28763.0,174.43,174.43,174.31,174.33,28763.0
2023-01-09 11:10:00,174.35,174.45,174.26,174.45,56997.0,174.35,174.45,174.26,174.45,56997.0
2023-01-09 11:15:00,174.45,174.58,174.45,174.53,62034.0,174.45,174.58,174.45,174.53,62034.0
2023-01-09 11:20:00,174.54,174.54,174.39,174.49,36041.0,174.54,174.54,174.39,174.49,36041.0
2023-01-09 11:25:00,174.51,174.58,174.5,174.53,20044.0,174.51,174.58,174.5,174.53,20044.0
2023-01-09 11:30:00,174.53,174.55,174.4,174.5,33114.0,174.53,174.55,174.4,174.5,33114.0
2023-01-09 11:35:00,174.5,174.51,174.35,174.47,23667.0,174.5,174.51,174.35,174.47,23667.0
2023-01-09 11:40:00,174.45,174.59,174.44,174.57,36032.0,174.45,174.59,174.44,174.57,36032.0
2023-01-09 11:45:00,174.58,174.74,174.55,174.7,27328.0,174.58,174.74,174.55,174.7,27328.0
2023-01-09 11:50:00,174.67,174.76,174.66,174.75,15549.0,174.67,174.76,174.66,174.75,15549.0
2023-01-09 11:55:00,174.72,174.75,174.54,174.55,32287.0,174.72,174.75,174.54,174.55,32287.0
2023-01-09 12:00:00,174.54,174.55,174.48,174.52,11010.0,174.54,174.55,174.48,174.52,11010.0
2023-01-09 12:05:00,174.52,174.53,174.2,174.33,41746.0,174.52,174.53,174.2,174.33,41746.0
2023-01-09 12:10:00,174.32,174.34,174.07,174.15,61604.0,174.32,174.34,174.07,174.15,61604.0
2023-01-09 12:15:00,174.14,174.14,173.99,174.0,35452.0,174.14,174.14,173.99,174.0,35452.0
2023-01-09 12:20:00,173.99,174.06,173.95,174.01,36019.0,173.99,174.06,173.95,174.01,36019.0
2023-01-09 12:25:00,174.0,174.01,173.92,173.98,26859.0,174.0,174.01,173.92,173.98,26859.0
2023-01-09 12:30:00,173.94,174.09,173.93,174.07,23343.0,173.94,174.09,173.93,174.07,23343.0
2023-01-09 12:35:00,174.03,174.03,173.88,173.95,13591.0,174.03,174.03,173.88,173.95,13591.0
2023-01-09 12:40:00,173.96,174.07,173.95,174.06,8814.0,173.96,174.07,173.95,174.06,8814.0
2023-01-09 12:45:00,174.03,174.07,173.96,174.05,52582.0,174.03,174.07,173.96,174.05,52582.0
2023-01-09 12:50:00,174.05,174.07,174.02,174.03,37423.0,174.05,174.07,174.02,174.03,37423.0
2023-01-09 12:55:00,174.02,174.16,174.01,174.16,13270.0,174.02,174.16,174.01,174.16,13270.0
2023-01-09 13:00:00,174.14,174.14,174.01,174.02,11926.0,174.14,174.14,174.01,174.02,11926.0
2023-01-09 13:05:00,174.02,174.02,173.9,173.93,17373.0,174.02,174.02,173.9,173.93,17373.0
2023-01-09 13:10:00,173.95,174.04,173.93,174.02,17001.0,173.95,174.04,173.93,174.02,17001.0
2023-01-09 13:15:00,174.01,174.03,173.96,174.0,23698.0,174.01,174.03,173.96,174.0,23698.0
2023-01-09 13:20:00,174.0,174.14,174.0,174.14,28438.0,174.0,174.14,174.0,174.14,28438.0
2023-01-09 13:25:00,174.14,174.33,174.04,174.26,66098.0,174.14,174.33,174.04,174.26,66098.0
2023-01-09 13:30:00,174.25,174.4,174.22,174.36,37421.0,174.25,174.4,174.22,174.36,37421.0
2023-01-09 13:35:00,174.34,174.34,174.2,174.21,11010.0,174.34,174.34,174.2,174.21,11010.0
2023-01-09 13:40:00,174.2,174.21,174.05,174.07,29218.0,174.2,174.21,174.05,174.07,29218.0
2023-01-09 13:45:00,174.06,174.09,174.0,174.04,16921.0,174.06,174.09,174.0,174.04,16921.0
2023-01-09 13:50:00,174.03,174.09,174.02,174.06,8793.0,174.03,174.09,174.02,174.06,8793.0
2023-01-09 13:55:00,174.05,174.08,174.05,174.08,14892.0,174.05,174.08,174.05,174.08,14892.0
2023-01-09 14:00:00,174.08,174.19,174.07,174.14,12113.0,174.08,174.19,174.07,174.14,12113.0
2023-01-09 14:05:00,174.14,174.23,174.1,174.21,19542.0,174.14,174.23,174.1,174.21,19542.0
2023-01-09 14:10:00,174.21,174.28,174.21,174.23,17934.0,174.21,174.28,174.21,174.23,17934.0
2023-01-09 14:15:00,174.21,174.22,174.09,174.1,165198.0,174.21,174.22,174.09,174.1,165198.0
2023-01-09 14:20:00,174.1,174.21,174.1,174.14,112219.0,174.1,174.21,174.1,174.14,112219.0
2023-01-09 14:25:00,174.15,174.21,174.11,174.21,64887.0,174.15,174.21,174.11,174.21,64887.0
2023-01-09 14:30:00,174.19,174.23,174.17,174.2,18125.0,174.19,174.23,174.17,174.2,18125.0
2023-01-09 14:35:00,174.2,174.3,174.18,174.29,13997.0,174.2,174.3,174.18,174.29,13997.0
2023-01-09 14:40:00,174.3,174.36,174.28,174.32,59804.0,174.3,174.36,174.28,174.32,59804.0
2023-01-09 14:45:00,174.33,174.39,174.3,174.39,31117.0,174.33,174.39,174.3,174.39,31117.0
2023-01-09 14:50:00,174.4,174.5,174.36,174.43,30615.0,174.4,174.5,174.36,174.43,30615.0
2023-01-09 14:55:00,174.43,174.45,174.4,174.43,30056.0,174.43,174.45,174.4,174.43,30056.0
2023-01-09 15:00:00,174.44,174.44,174.18,174.21,24420.0,174.44,174.44,174.18,174.21,24420.0
2023-01-09 15:05:00,174.22,174.26,174.16,174.17,31070.0,174.22,174.26,174.16,174.17,31070.0
2023-01-09 15:10:00,174.18,174.19,174.03,174.08,33691.0,174.18,174.19,174.03,174.08,33691.0
2023-01-09 15:15:00,174.09,174.1,174.03,174.05,19190.0,174.09,174.1,174.03,174.05,19190.0
2023-01-09 15:20:00,174.04,174.1,174.04,174.07,34212.0,174.04,174.1,174.04,174.07,34212.0
2023-01-09 15:25:00,174.06,174.16,174.05,174.06,28791.0,174.06,174.16,174.05,174.06,28791.0
2023-01-09 15:30:00,174.06,174.06,173.99,174.01,41088.0,174.06,174.06,173.99,174.01,41088.0
2023-01-09 15:35:00,174.03,174.03,173.89,173.93,32879.0,174.03,174.03,173.89,173.93,32879.0
2023-01-09 15:40:00,173.93,174.03,173.92,174.0,35128.0,173.93,174.03,173.92,174.0,35128.0
2023-01-09 15:45:00,174.01,174.07,173.97,174.07,53518.0,174.01,174.07,173.97,174.07,53518.0
2023-01-09 15:50:00,174.09,174.11,174.05,174.11,74717.0,174.09,174.11,174.05,174.11,74717.0
2023-01-09 15:55:00,174.1,174.15,174.05,174.1,93738.0,174.1,174.15,174.05,174.1,93738.0
2023-01-10 09:30:00,174.61,174.94,174.6,174.76,117876.0,174.61,174.94,174.6,174.76,117876.0
2023-01-10 09:35:00,174.77,174.86,174.52,174.55,82425.0,174.77,174.86,174.52,174.55,82425.0
2023-01-10 09:40:00,174.54,174.57,174.41,174.56,78627.0,174.54,174.57,174.41,174.56,78627.0
2023-01-10 09:45:00,174.55,174.67,174.52,174.63,26149.0,174.55,174.67,174.52,174.63,26149.0
2023-01-10 09:50:00,174.63,174.72,174.5,174.7,40865.0,174.63,174.72,174.5,174.7,40865.0
2023-01-10 09:55:00,174.69,174.86,174.67,174.76,134728.0,174.69,174.86,174.67,174.76,134728.0
2023-01-10 10:00:00,174.75,174.82,174.62,174.69,57908.0,174.75,174.82,174.62,174.69,57908.0
2023-01-10 10:05:00,174.69,174.87,174.66,174.79,150697.0,174.69,174.87,174.66,174.79,150697.0
2023-01-10 10:10:00,174.81,174.96,174.77,174.8,58648.0,174.81,174.96,174.77,174.8,58648.0
2023-01-10 10:15:00,174.85,174.98,174.68,174.69,46819.0,174.85,174.98,174.68,174.69,46819.0
2023-01-10 10:20:00,174.7,174.86,174.7,174.84,13826.0,174.7,174.86,174.7,174.84,13826.0
2023-01-10 10:25:00,174.84,174.93,174.72,174.73,196950.0,174.84,174.93,174.72,174.73,196950.0
2023-01-10 10:30:00,174.73,174.74,174.52,174.55,166915.0,174.73,174.74,174.52,174.55,166915.0
2023-01-10 10:35:00,174.55,174.65,174.5,174.65,48164.0,174.55,174.65,174.5,174.65,48164.0
2023-01-10 10:40:00,174.65,174.65,174.47,174.48,25762.0,174.65,174.65,174.47,174.48,25762.0
2023-01-10 10:45:00,174.45,174.6,174.38,174.58,34459.0,174.45,174.6,174.38,174.58,34459.0
2023-01-10 10:50:00,174.6,174.6,174.48,174.52,20106.0,174.6,174.6,174.48,174.52,20106.0
2023-01-10 10:55:00,174.53,174.59,174.49,174.5,10002.0,174.53,174.59,174.49,174.5,10002.0
2023-01-10 11:00:00,174.5,174.64,174.5,174.64,16226.0,174.5,174.64,174.5,174.64,16226.0
2023-01-10 11:05:00,174.65,174.66,174.52,174.53,17424.0,174.65,174.66,174.52,174.53,17424.0
2023-01-10 11:10:00,174.5,174.51,174.42,174.46,21308.0,174.5,174.51,174.42,174.46,21308.0
2023-01-10 11:15:00,174.49,174.56,174.45,174.55,13781.0,174.49,174.56,174.45,174.55,13781.0
2023-01-10 11:20:00,174.57,174.63,174.55,174.6,22304.0,174.57,174.63,174.55,174.6,22304.0
2023-01-10 11:25:00,174.59,174.59,174.42,174.46,47768.0,174.59,174.59,174.42,174.46,47768.0
2023-01-10 11:30:00,174.46,174.52,174.4,174.43,39243.0,174.46,174.52,174.4,174.43,39243.0
2023-01-10 11:35:00,174.42,174.45,174.29,174.3,124831.0,174.42,174.45,174.29,174.3,124831.0
2023-01-10 11:40:00,174.29,174.31,174.23,174.27,27947.0,174.29,174.31,174.23,174.27,27947.0
2023-01-10 11:45:00,174.25,174.29,174.18,174.26,31657.0,174.25,174.29,174.18,174.26,31657.0
2023-01-10 11:50:00,174.26,174.29,174.23,174.25,12054.0,174.26,174.29,174.23,174.25,12054.0
2023-01-10 11:55:00,174.25,174.25,174.06,174.11,166131.0,174.25,174.25,174.06,174.11,166131.0
2023-01-10 12:00:00,174.11,174.21,174.09,174.12,14977.0,174.11,174.21,174.09,174.12,14977.0
2023-01-10 12:05:00,174.13,174.25,174.09,174.22,36446.0,174.13,174.25,174.09,174.22,36446.0
2023-01-10 12:10:00,174.21,174.27,174.17,174.26,16747.0,174.21,174.27,174.17,174.26,16747.0
2023-01-10 12:15:00,174.25,174.29,174.21,174.26,13074.0,174.25,174.29,174.21,174.26,13074.0
2023-01-10 12:20:00,174.26,174.33,174.21,174.3,16962.0,174.26,174.33,174.21,174.3,16962.0
2023-01-10 12:25:00,174.31,174.34,174.27,174.32,11571.0,174.31,174.34,174.27,174.32,11571.0
2023-01-10 12:30:00,174.34,174.37,174.3,174.36,10748.0,174.34,174.37,174.3,174.36,10748.0
2023-01-10 12:35:00,174.36,174.5,174.35,174.46,17337.0,174.36,174.5,174.35,174.46,17337.0
2023-01-10 12:40:00,174.47,174.51,174.45,174.48,21086.0,174.47,174.51,174.45,174.48,21086.0
2023-01-10 12:45:00,174.48,174.49,174.43,174.45,19412.0,174.48,174.49,174.43,174.45,19412.0
2023-01-10 12:50:00,174.45,174.47,174.39,174.42,11912.0,174.45,174.47,174.39,174.42,11912.0
2023-01-10 12:55:00,174.41,174.43,174.35,174.36,10800.0,174.41,174.43,174.35,174.36,10800.0
2023-01-10 13:00:00,174.36,174.47,174.33,174.35,27029.0,174.36,174.47,174.33,174.35,27029.0
2023-01-10 13:05:00,174.35,174.35,174.29,174.33,12821.0,174.35,174.35,174.29,174.33,12821.0
2023-01-10 13:10:00,174.31,174.37,174.29,174.29,11412.0,174.31,174.37,174.29,174.29,11412.0
2023-01-10 13:15:00,174.3,174.31,174.16,174.16,11369.0,174.3,174.31,174.16,174.16,11369.0
2023-01-10 13:20:00,174.16,174.22,174.14,174.2,37305.0,174.16,174.22,174.14,174.2,37305.0
2023-01-10 13:25:00,174.19,174.25,174.16,174.18,22927.0,174.19,174.25,174.16,174.18,22927.0
2023-01-10 13:30:00,174.16,174.33,174.16,174.32,26853.0,174.16,174.33,174.16,174.32,26853.0
2023-01-10 13:35:00,174.33,174.45,174.29,174.43,44288.0,174.33,174.45,174.29,174.43,44288.0
2023-01-10 13:40:00,174.43,174.45,174.39,174.41,12704.0,174.43,174.45,174.39,174.41,12704.0
2023-01-10 13:45:00,174.39,174.45,174.38,174.42,16600.0,174.39,174.45,174.38,174.42,16600.0
2023-01-10 13:50:00,174.42,174.48,174.41,174.41,9939.0,174.42,174.48,174.41,174.41,9939.0
2023-01-10 13:55:00,174.43,174.49,174.39,174.49,17102.0,174.43,174.49,174.39,174.49,17102.0
2023-01-10 14:00:00,174.5,174.6,174.45,174.56,57162.0,174.5,174.6,174.45,174.56,57162.0
2023-01-10 14:05:00,174.56,174.61,174.54,174.54,19975.0,174.56,174.61,174.54,174.54,19975.0
2023-01-10 14:10:00,174.53,174.57,174.47,174.5,45008.0,174.53,174.57,174.47,174.5,45008.0
2023-01-10 14:15:00,174.5,174.6,174.5,174.56,36163.0,174.5,174.6,174.5,174.56,36163.0
2023-01-10 14:20:00,174.56,174.58,174.53,174.58,13755.0,174.56,174.58,174.53,174.58,13755.0
2023-01-10 14:25:00,174.59,174.63,174.57,174.62,7337.0,174.59,174.63,174.57,174.62,7337.0
2023-01-10 14:30:00,174.62,174.64,174.58,174.62,9869.0,174.62,174.64,174.58,174.62,9869.0
2023-01-10 14:35:00,174.61,174.62,174.57,174.57,11289.0,174.61,174.62,174.57,174.57,11289.0
2023-01-10 14:40:00,174.57,174.59,174.48,174.54,30144.0,174.57,174.59,174.48,174.54,30144.0
2023-01-10 14:45:00,174.51,174.58,174.51,174.56,19307.0,174.51,174.58,174.51,174.56,19307.0
2023-01-10 14:50:00,174.56,174.59,174.54,174.57,21113.0,174.56,174.59,174.54,174.57,21113.0
2023-01-10 14:55:00,174.57,174.61,174.55,174.58,7834.0,174.57,174.61,174.55,174.58,7834.0
2023-01-10 15:00:00,174.58,174.6,174.53,174.53,13529.0,174.58,174.6,174.53,174.53,13529.0
2023-01-10 15:05:00,174.53,174.57,174.51,174.57,21089.0,174.53,174.57,174.51,174.57,21089.0
2023-01-10 15:10:00,174.56,174.61,174.54,174.6,19431.0,174.56,174.61,174.54,174.6,19431.0
2023-01-10 15:15:00,174.6,174.74,174.6,174.72,103373.0,174.6,174.74,174.6,174.72,103373.0
2023-01-10 15:20:00,174.72,174.72,174.64,174.64,24820.0,174.72,174.72,174.64,174.64,24820.0
2023-01-10 15:25:00,174.65,174.74,174.63,174.73,62992.0,174.65,174.74,174.63,174.73,62992.0
2023-01-10 15:30:00,174.72,174.75,174.71,174.74,32130.0,174.72,174.75,174.71,174.74,32130.0
2023-01-10 15:35:00,174.75,174.79,174.63,174.64,97256.0,174.75,174.79,174.63,174.64,97256.0
2023-01-10 15:40:00,174.64,174.7,174.62,174.66,55529.0,174.64,174.7,174.62,174.66,55529.0
2023-01-10 15:45:00,174.65,174.69,174.64,174.66,59295.0,174.65,174.69,174.64,174.66,59295.0
2023-01-10 15:50:00,174.66,174.71,174.66,174.66,117172.0,174.66,174.71,174.66,174.66,117172.0
2023-01-10 15:55:00,174.67,174.76,174.65,174.73,190834.0,174.67,174.76,174.65,174.73,190834.0
2023-01-11 09:30:00,174.76,174.79,174.61,174.66,75496.0,174.76,174.79,174.61,174.66,75496.0
2023-01-11 09:35:00,174.66,174.66,174.38,174.45,66948.0,174.66,174.66,174.38,174.45,66948.0
2023-01-11 09:40:00,174.38,174.45,174.3,174.37,90065.0,174.38,174.45,174.3,174.37,90065.0
2023-01-11 09:45:00,174.36,174.36,174.14,174.21,103768.0,174.36,174.36,174.14,174.21,103768.0
2023-01-11 09:50:00,174.13,174.26,174.02,174.24,62986.0,174.13,174.26,174.02,174.24,62986.0
2023-01-11 09:55:00,174.24,174.32,174.13,174.13,16743.0,174.24,174.32,174.13,174.13,16743.0
2023-01-11 10:00:00,174.1,174.29,174.1,174.19,42839.0,174.1,174.29,174.1,174.19,42839.0
2023-01-11 10:05:00,174.21,174.3,174.15,174.23,87144.0,174.21,174.3,174.15,174.23,87144.0
2023-01-11 10:10:00,174.22,174.25,174.1,174.23,17161.0,174.22,174.25,174.1,174.23,17161.0
2023-01-11 10:15:00,174.26,174.26,174.12,174.23,16087.0,174.26,174.26,174.12,174.23,16087.0
2023-01-11 10:20:00,174.2,174.24,174.12,174.15,29121.0,174.2,174.24,174.12,174.15,29121.0
2023-01-11 10:25:00,174.13,174.25,174.13,174.24,29953.0,174.13,174.25,174.13,174.24,29953.0
2023-01-11 10:30:00,174.23,174.23,174.07,174.18,28420.0,174.23,174.23,174.07,174.18,28420.0
2023-01-11 10:35:00,174.19,174.19,173.92,173.99,50016.0,174.19,174.19,173.92,173.99,50016.0
2023-01-11 10:40:00,174.02,174.14,174.0,174.08,21806.0,174.02,174.14,174.0,174.08,21806.0
2023-01-11 10:45:00,174.07,174.13,174.05,174.11,18745.0,174.07,174.13,174.05,174.11,18745.0
2023-01-11 10:50:00,174.19,174.27,174.14,174.22,28281.0,174.19,174.27,174.14,174.22,28281.0
2023-01-11 10:55:00,174.22,174.23,174.17,174.17,11099.0,174.22,174.23,174.17,174.17,11099.0
2023-01-11 11:00:00,174.17,174.17,173.96,173.98,38460.0,174.17,174.17,173.96,173.98,38460.0
2023-01-11 11:05:00,173.97,174.01,173.84,174.01,32413.0,173.97,174.01,173.84,174.01,32413.0
2023-01-11 11:10:00,174.01,174.01,173.88,173.97,30561.0,174.01,174.01,173.88,173.97,30561.0
2023-01-11 11:15:00,173.96,173.97,173.72,173.81,63328.0,173.96,173.97,173.72,173.81,63328.0
2023-01-11 11:20:00,173.77,173.91,173.74,173.89,34684.0,173.77,173.91,173.74,173.89,34684.0
2023-01-11 11:25:00,173.89,174.0,173.88,173.96,16386.0,173.89,174.0,173.88,173.96,16386.0
2023-01-11 11:30:00,173.97,174.17,173.95,174.14,14519.0,173.97,174.17,173.95,174.14,14519.0
2023-01-11 11:35:00,174.12,174.22,174.08,174.15,11297.0,174.12,174.22,174.08,174.15,11297.0
2023-01-11 11:40:00,174.14,174.25,174.14,174.24,5069.0,174.14,174.25,174.14,174.24,5069.0
2023-01-11 11:45:00,174.25,174.3,174.18,174.24,19162.0,174.25,174.3,174.18,174.24,19162.0
2023-01-11 11:50:00,174.25,174.35,174.25,174.34,119037.0,174.25,174.35,174.25,174.34,119037.0
2023-01-11 11:55:00,174.33,174.39,174.24,174.24,25473.0,174.33,174.39,174.24,174.24,25473.0
2023-01-11 12:00:00,174.26,174.33,174.23,174.23,15405.0,174.26,174.33,174.23,174.23,15405.0
2023-01-11 12:05:00,174.23,174.36,174.23,174.33,17423.0,174.23,174.36,174.23,174.33,17423.0
2023-01-11 12:10:00,174.33,174.43,174.32,174.4,10980.0,174.33,174.43,174.32,174.4,10980.0
2023-01-11 12:15:00,174.41,174.44,174.38,174.41,10755.0,174.41,174.44,174.38,174.41,10755.0
2023-01-11 12:20:00,174.4,174.55,174.39,174.52,22480.0,174.4,174.55,174.39,174.52,22480.0
2023-01-11 12:25:00,174.52,174.52,174.45,174.47,6816.0,174.52,174.52,174.45,174.47,6816.0
2023-01-11 12:30:00,174.45,174.46,174.37,174.37,11854.0,174.45,174.46,174.37,174.37,11854.0
2023-01-11 12:35:00,174.38,174.38,174.29,174.32,27358.0,174.38,174.38,174.29,174.32,27358.0
2023-01-11 12:40:00,174.31,174.38,174.3,174.31,12594.0,174.31,174.38,174.3,174.31,12594.0
2023-01-11 12:45:00,174.32,174.35,174.24,174.27,14875.0,174.32,174.35,174.24,174.27,14875.0
2023-01-11 12:50:00,174.24,174.34,174.24,174.34,10396.0,174.24,174.34,174.24,174.34,10396.0
2023-01-11 12:55:00,174.32,174.41,174.3,174.34,15835.0,174.32,174.41,174.3,174.34,15835.0
2023-01-11 13:00:00,174.32,174.54,174.32,174.53,18572.0,174.32,174.54,174.32,174.53,18572.0
2023-01-11 13:05:00,174.53,174.54,174.41,174.41,17675.0,174.53,174.54,174.41,174.41,17675.0
2023-01-11 13:10:00,174.41,174.71,174.4,174.62,58343.0,174.41,174.71,174.4,174.62,58343.0
2023-01-11 13:15:00,174.64,174.64,174.27,174.51,44004.0,174.64,174.64,174.27,174.51,44004.0
2023-01-11 13:20:00,174.49,174.49,174.37,174.43,22351.0,174.49,174.49,174.37,174.43,22351.0
2023-01-11 13:25:00,174.42,174.45,174.37,174.44,17607.0,174.42,174.45,174.37,174.44,17607.0
2023-01-11 13:30:00,174.44,174.56,174.42,174.55,10551.0,174.44,174.56,174.42,174.55,10551.0
2023-01-11 13:35:00,174.54,174.67,174.53,174.66,68706.0,174.54,174.67,174.53,174.66,68706.0
2023-01-11 13:40:00,174.67,174.69,174.64,174.69,24535.0,174.67,174.69,174.64,174.69,24535.0
2023-01-11 13:45:00,174.69,174.7,174.64,174.66,16985.0,174.69,174.7,174.64,174.66,16985.0
2023-01-11 13:50:00,174.63,174.67,174.61,174.66,7638.0,174.63,174.67,174.61,174.66,7638.0
2023-01-11 13:55:00,174.66,174.7,174.64,174.7,6908.0,174.66,174.7,174.64,174.7,6908.0
2023-01-11 14:00:00,174.71,174.72,174.66,174.71,17528.0,174.71,174.72,174.66,174.71,17528.0
2023-01-11 14:05:00,174.72,174.73,174.68,174.69,9774.0,174.72,174.73,174.68,174.69,9774.0
2023-01-11 14:10:00,174.72,174.72,174.65,174.66,16413.0,174.72,174.72,174.65,174.66,16413.0
2023-01-11 14:15:00,174.65,174.66,174.62,174.65,10455.0,174.65,174.66,174.62,174.65,10455.0
2023-01-11 14:20:00,174.64,174.65,174.62,174.63,17035.0,174.64,174.65,174.62,174.63,17035.0
2023-01-11 14:25:00,174.63,174.7,174.63,174.7,13272.0,174.63,174.7,174.63,174.7,13272.0
2023-01-11 14:30:00,174.69,174.73,174.68,174.69,10116.0,174.69,174.73,174.68,174.69,10116.0
2023-01-11 14:35:00,174.69,174.75,174.67,174.74,13935.0,174.69,174.75,174.67,174.74,13935.0
2023-01-11 14:40:00,174.74,174.77,174.7,174.73,20054.0,174.74,174.77,174.7,174.73,20054.0
2023-01-11 14:45:00,174.75,174.77,174.72,174.74,15750.0,174.75,174.77,174.72,174.74,15750.0
2023-01-11 14:50:00,174.75,174.77,174.68,174.69,24303.0,174.75,174.77,174.68,174.69,24303.0
2023-01-11 14:55:00,174.69,174.7,174.65,174.7,21083.0,174.69,174.7,174.65,174.7,21083.0
2023-01-11 15:00:00,174.69,174.69,174.56,174.58,11281.0,174.69,174.69,174.56,174.58,11281.0
2023-01-11 15:05:00,174.59,174.6,174.51,174.55,11234.0,174.59,174.6,174.51,174.55,11234.0
2023-01-11 15:10:00,174.55,174.65,174.54,174.61,17762.0,174.55,174.65,174.54,174.61,17762.0
2023-01-11 15:15:00,174.62,174.68,174.6,174.67,9341.0,174.62,174.68,174.6,174.67,9341.0
2023-01-11 15:20:00,174.7,174.71,174.68,174.69,14167.0,174.7,174.71,174.68,174.69,14167.0
2023-01-11 15:25:00,174.7,174.73,174.65,174.66,13994.0,174.7,174.73,174.65,174.66,13994.0
2023-01-11 15:30:00,174.66,174.67,174.6,174.64,16376.0,174.66,174.67,174.6,174.64,16376.0
2023-01-11 15:35:00,174.63,174.64,174.55,174.58,12909.0,174.63,174.64,174.55,174.58,12909.0
2023-01-11 15:40:00,174.59,174.66,174.58,174.66,66056.0,174.59,174.66,174.58,174.66,66056.0
2023-01-11 15:45:00,174.66,174.67,174.63,174.66,59302.0,174.66,174.67,174.63,174.66,59302.0
2023-01-11 15:50:00,174.65,174.65,174.58,174.61,127464.0,174.65,174.65,174.58,174.61,127464.0
2023-01-11 15:55:00,174.61,174.62,174.55,174.59,194462.0,174.61,174.62,174.55,174.59,194462.0
2023-01-12 09:30:00,176.01,176.25,175.94,175.94,152649.0,176.01,176.25,175.94,175.94,152649.0
2023-01-12 09:35:00,175.96,176.01,175.81,175.97,153683.0,175.96,176.01,175.81,175.97,153683.0
2023-01-12 09:40:00,175.95,175.95,175.23,175.39,221467.0,175.95,175.95,175.23,175.39,221467.0
2023-01-12 09:45:00,175.36,175.57,175.23,175.36,86126.0,175.36,175.57,175.23,175.36,86126.0
2023-01-12 09:50:00,175.34,175.35,174.9,175.01,90063.0,175.34,175.35,174.9,175.01,90063.0
2023-01-12 09:55:00,174.94,175.25,174.88,175.13,85791.0,174.94,175.25,174.88,175.13,85791.0
2023-01-12 10:00:00,175.11,175.32,175.06,175.21,37536.0,175.11,175.32,175.06,175.21,37536.0
2023-01-12 10:05:00,175.2,175.24,174.95,175.15,86336.0,175.2,175.24,174.95,175.15,86336.0
2023-01-12 10:10:00,175.2,175.78,175.2,175.51,159430.0,175.2,175.78,175.2,175.51,159430.0
2023-01-12 10:15:00,175.48,175.74,175.47,175.67,62272.0,175.48,175.74,175.47,175.67,62272.0
2023-01-12 10:20:00,175.7,175.75,175.52,175.68,100984.0,175.7,175.75,175.52,175.68,100984.0
2023-01-12 10:25:00,175.68,175.82,175.49,175.58,64295.0,175.68,175.82,175.49,175.58,64295.0
2023-01-12 10:30:00,175.58,175.7,175.42,175.69,51177.0,175.58,175.7,175.42,175.69,51177.0
2023-01-12 10:35:00,175.68,175.86,175.66,175.82,102086.0,175.68,175.86,175.66,175.82,102086.0
2023-01-12 10:40:00,175.83,175.86,175.53,175.6,59486.0,175.83,175.86,175.53,175.6,59486.0
2023-01-12 10:45:00,175.6,175.65,175.49,175.62,36305.0,175.6,175.65,175.49,175.62,36305.0
2023-01-12 10:50:00,175.62,175.74,175.58,175.7,18443.0,175.62,175.74,175.58,175.7,18443.0
2023-01-12 10:55:00,175.74,175.89,175.69,175.72,25184.0,175.74,175.89,175.69,175.72,25184.0
2023-01-12 11:00:00,175.74,175.83,175.74,175.82,201419.0,175.74,175.83,175.74,175.82,201419.0
2023-01-12 11:05:00,175.81,175.9,175.74,175.76,52671.0,175.81,175.9,175.74,175.76,52671.0
2023-01-12 11:10:00,175.75,175.96,175.67,175.95,28134.0,175.75,175.96,175.67,175.95,28134.0
2023-01-12 11:15:00,175.95,176.06,175.9,176.05,47303.0,175.95,176.06,175.9,176.05,47303.0
2023-01-12 11:20:00,176.03,176.09,175.96,176.07,35697.0,176.03,176.09,175.96,176.07,35697.0
2023-01-12 11:25:00,176.0,176.09,175.95,176.05,17441.0,176.0,176.09,175.95,176.05,17441.0
2023-01-12 11:30:00,176.05,176.06,175.91,175.94,35369.0,176.05,176.06,175.91,175.94,35369.0
2023-01-12 11:35:00,175.99,176.0,175.91,175.97,27849.0,175.99,176.0,175.91,175.97,27849.0
2023-01-12 11:40:00,175.96,176.18,175.95,176.05,32040.0,175.96,176.18,175.95,176.05,32040.0
2023-01-12 11:45:00,176.05,176.16,176.05,176.07,28687.0,176.05,176.16,176.05,176.07,28687.0
2023-01-12 11:50:00,176.04,176.09,175.98,176.0,33707.0,176.04,176.09,175.98,176.0,33707.0
2023-01-12 11:55:00,176.01,176.08,175.96,176.07,44116.0,176.01,176.08,175.96,176.07,44116.0
2023-01-12 12:00:00,176.06,176.08,176.0,176.03,34353.0,176.06,176.08,176.0,176.03,34353.0
2023-01-12 12:05:00,176.03,176.08,176.02,176.08,18204.0,176.03,176.08,176.02,176.08,18204.0
2023-01-12 12:10:00,176.06,176.2,176.05,176.19,104980.0,176.06,176.2,176.05,176.19,104980.0
2023-01-12 12:15:00,176.19,176.35,176.17,176.32,92540.0,176.19,176.35,176.17,176.32,92540.0
2023-01-12 12:20:00,176.32,176.36,176.23,176.34,44289.0,176.32,176.36,176.23,176.34,44289.0
2023-01-12 12:25:00,176.33,176.43,176.3,176.36,112807.0,176.33,176.43,176.3,176.36,112807.0
2023-01-12 12:30:00,176.36,176.56,176.36,176.51,116444.0,176.36,176.56,176.36,176.51,116444.0
2023-01-12 12:35:00,176.52,176.55,176.48,176.53,52135.0,176.52,176.55,176.48,176.53,52135.0
2023-01-12 12:40:00,176.51,176.59,176.45,176.45,45195.0,176.51,176.59,176.45,176.45,45195.0
2023-01-12 12:45:00,176.46,176.59,176.45,176.53,30030.0,176.46,176.59,176.45,176.53,30030.0
2023-01-12 12:50:00,176.53,176.61,176.47,176.5,37724.0,176.53,176.61,176.47,176.5,37724.0
2023-01-12 12:55:00,176.51,176.59,176.51,176.55,30088.0,176.51,176.59,176.51,176.55,30088.0
2023-01-12 13:00:00,176.55,176.6,176.48,176.56,110447.0,176.55,176.6,176.48,176.56,110447.0
2023-01-12 13:05:00,176.55,176.59,176.5,176.53,50020.0,176.55,176.59,176.5,176.53,50020.0
2023-01-12 13:10:00,176.53,176.61,176.52,176.59,18412.0,176.53,176.61,176.52,176.59,18412.0
2023-01-12 13:15:00,176.59,176.63,176.51,176.53,72701.0,176.59,176.63,176.51,176.53,72701.0
2023-01-12 13:20:00,176.52,176.53,176.37,176.42,87899.0,176.52,176.53,176.37,176.42,87899.0
2023-01-12 13:25:00,176.42,176.43,176.2,176.33,116281.0,176.42,176.43,176.2,176.33,116281.0
2023-01-12 13:30:00,176.34,176.4,176.24,176.34,21082.0,176.34,176.4,176.24,176.34,21082.0
2023-01-12 13:35:00,176.34,176.53,176.33,176.5,23765.0,176.34,176.53,176.33,176.5,23765.0
2023-01-12 13:40:00,176.49,176.56,176.49,176.53,46288.0,176.49,176.56,176.49,176.53,46288.0
2023-01-12 13:45:00,176.54,176.57,176.52,176.53,14311.0,176.54,176.57,176.52,176.53,14311.0
2023-01-12 13:50:00,176.53,176.62,176.53,176.6,24138.0,176.53,176.62,176.53,176.6,24138.0
2023-01-12 13:55:00,176.58,176.68,176.57,176.64,44109.0,176.58,176.68,176.57,176.64,44109.0
2023-01-12 14:00:00,176.65,176.7,176.61,176.66,56409.0,176.65,176.7,176.61,176.66,56409.0
2023-01-12 14:05:00,176.66,176.71,176.54,176.56,54175.0,176.66,176.71,176.54,176.56,54175.0
2023-01-12 14:10:00,176.55,176.61,176.48,176.58,51938.0,176.55,176.61,176.48,176.58,51938.0
2023-01-12 14:15:00,176.57,176.58,176.53,176.55,18074.0,176.57,176.58,176.53,176.55,18074.0
2023-01-12 14:20:00,176.56,176.57,176.45,176.48,26779.0,176.56,176.57,176.45,176.48,26779.0
2023-01-12 14:25:00,176.47,176.49,176.43,176.44,34397.0,176.47,176.49,176.43,176.44,34397.0
2023-01-12 14:30:00,176.41,176.49,176.41,176.43,40956.0,176.41,176.49,176.41,176.43,40956.0
2023-01-12 14:35:00,176.41,176.44,176.36,176.39,13789.0,176.41,176.44,176.36,176.39,13789.0
2023-01-12 14:40:00,176.4,176.47,176.39,176.47,110335.0,176.4,176.47,176.39,176.47,110335.0
2023-01-12 14:45:00,176.47,176.64,176.47,176.64,87761.0,176.47,176.64,176.47,176.64,87761.0
2023-01-12 14:50:00,176.64,176.64,176.52,176.53,22816.0,176.64,176.64,176.52,176.53,22816.0
2023-01-12 14:55:00,176.53,176.56,176.47,176.56,18784.0,176.53,176.56,176.47,176.56,18784.0
2023-01-12 15:00:00,176.56,176.56,176.29,176.29,43044.0,176.56,176.56,176.29,176.29,43044.0
2023-01-12 15:05:00,176.3,176.34,176.24,176.24,107012.0,176.3,176.34,176.24,176.24,107012.0
2023-01-12 15:10:00,176.22,176.3,176.21,176.27,36142.0,176.22,176.3,176.21,176.27,36142.0
2023-01-12 15:15:00,176.25,176.3,176.23,176.25,18506.0,176.25,176.3,176.23,176.25,18506.0
2023-01-12 15:20:00,176.25,176.31,176.22,176.31,30248.0,176.25,176.31,176.22,176.31,30248.0
2023-01-12 15:25:00,176.31,176.44,176.29,176.41,25164.0,176.31,176.44,176.29,176.41,25164.0
2023-01-12 15:30:00,176.42,176.45,176.41,176.44,36642.0,176.42,176.45,176.41,176.44,36642.0
2023-01-12 15:35:00,176.44,176.44,176.36,176.42,56846.0,176.44,176.44,176.36,176.42,56846.0
2023-01-12 15:40:00,176.41,176.5,176.41,176.47,76168.0,176.41,176.5,176.41,176.47,76168.0
2023-01-12 15:45:00,176.47,176.49,176.44,176.49,49373.0,176.47,176.49,176.44,176.49,49373.0
2023-01-12 15:50:00,176.48,176.62,176.48,176.61,177789.0,176.48,176.62,176.48,176.61,177789.0
2023-01-12 15:55:00,176.61,176.67,176.55,176.63,324657.0,176.61,176.67,176.55,176.63,324657.0
2023-01-13 09:30:00,176.96,177.23,176.89,177.18,154525.0,176.96,177.23,176.89,177.18,154525.0
2023-01-13 09:35:00,177.18,177.37,177.17,177.36,69170.0,177.18,177.37,177.17,177.36,69170.0
2023-01-13 09:40:00,177.35,177.49,177.34,177.44,125546.0,177.35,177.49,177.34,177.44,125546.0
2023-01-13 09:45:00,177.44,177.68,177.41,177.65,79382.0,177.44,177.68,177.41,177.65,79382.0
2023-01-13 09:50:00,177.66,177.93,177.65,177.72,86099.0,177.66,177.93,177.65,177.72,86099.0
2023-01-13 09:55:00,177.74,177.86,177.66,177.84,72614.0,177.74,177.86,177.66,177.84,72614.0
2023-01-13 10:00:00,177.8,177.99,177.41,177.63,188514.0,177.8,177.99,177.41,177.63,188514.0
2023-01-13 10:05:00,177.67,177.81,177.58,177.6,82373.0,177.67,177.81,177.58,177.6,82373.0
2023-01-13 10:10:00,177.58,177.8,177.57,177.72,110862.0,177.58,177.8,177.57,177.72,110862.0
2023-01-13 10:15:00,177.74,177.84,177.74,177.83,120373.0,177.74,177.84,177.74,177.83,120373.0
2023-01-13 10:20:00,177.83,178.0,177.79,177.89,98152.0,177.83,178.0,177.79,177.89,98152.0
2023-01-13 10:25:00,177.85,177.96,177.79,177.91,74586.0,177.85,177.96,177.79,177.91,74586.0
2023-01-13 10:30:00,177.92,178.0,177.84,177.95,125442.0,177.92,178.0,177.84,177.95,125442.0
2023-01-13 10:35:00,177.94,177.97,177.89,177.9,51065.0,177.94,177.97,177.89,177.9,51065.0
2023-01-13 10:40:00,177.92,178.09,177.92,178.01,94423.0,177.92,178.09,177.92,178.01,94423.0
2023-01-13 10:45:00,178.01,178.32,178.01,178.13,161989.0,178.01,178.32,178.01,178.13,161989.0
2023-01-13 10:50:00,178.13,178.19,178.05,178.1,105968.0,178.13,178.19,178.05,178.1,105968.0
2023-01-13 10:55:00,178.1,178.14,178.02,178.06,125816.0,178.1,178.14,178.02,178.06,125816.0
2023-01-13 11:00:00,178.07,178.13,177.94,177.96,67918.0,178.07,178.13,177.94,177.96,67918.0
2023-01-13 11:05:00,177.96,177.97,177.78,177.92,71972.0,177.96,177.97,177.78,177.92,71972.0
2023-01-13 11:10:00,177.91,177.95,177.77,177.83,25316.0,177.91,177.95,177.77,177.83,25316.0
2023-01-13 11:15:00,177.84,177.84,177.75,177.84,29550.0,177.84,177.84,177.75,177.84,29550.0
2023-01-13 11:20:00,177.85,177.9,177.84,177.89,20541.0,177.85,177.9,177.84,177.89,20541.0
2023-01-13 11:25:00,177.89,178.0,177.88,177.95,34164.0,177.89,178.0,177.88,177.95,34164.0
2023-01-13 11:30:00,177.96,177.99,177.85,177.87,30993.0,177.96,177.99,177.85,177.87,30993.0
2023-01-13 11:35:00,177.87,177.88,177.79,177.8,54914.0,177.87,177.88,177.79,177.8,54914.0
2023-01-13 11:40:00,177.81,177.87,177.76,177.84,66049.0,177.81,177.87,177.76,177.84,66049.0
2023-01-13 11:45:00,177.82,177.84,177.66,177.71,44837.0,177.82,177.84,177.66,177.71,44837.0
2023-01-13 11:50:00,177.71,177.93,177.69,177.93,45574.0,177.71,177.93,177.69,177.93,45574.0
2023-01-13 11:55:00,177.93,177.97,177.85,177.93,25078.0,177.93,177.97,177.85,177.93,25078.0
2023-01-13 12:00:00,177.94,177.95,177.83,177.85,29615.0,177.94,177.95,177.83,177.85,29615.0
2023-01-13 12:05:00,177.83,177.98,177.8,177.95,18907.0,177.83,177.98,177.8,177.95,18907.0
2023-01-13 12:10:00,177.96,178.02,177.93,177.99,27604.0,177.96,178.02,177.93,177.99,27604.0
2023-01-13 12:15:00,178.0,178.17,177.99,178.14,47321.0,178.0,178.17,177.99,178.14,47321.0
2023-01-13 12:20:00,178.13,178.27,178.13,178.23,39560.0,178.13,178.27,178.13,178.23,39560.0
2023-01-13 12:25:00,178.23,178.28,178.19,178.27,38573.0,178.23,178.28,178.19,178.27,38573.0
2023-01-13 12:30:00,178.28,178.4,178.24,178.3,77543.0,178.28,178.4,178.24,178.3,77543.0
2023-01-13 12:35:00,178.3,178.39,178.29,178.31,41376.0,178.3,178.39,178.29,178.31,41376.0
2023-01-13 12:40:00,178.3,178.32,178.2,178.27,39487.0,178.3,178.32,178.2,178.27,39487.0
2023-01-13 12:45:00,178.28,178.42,178.27,178.37,59115.0,178.28,178.42,178.27,178.37,59115.0
2023-01-13 12:50:00,178.36,178.37,178.32,178.34,59046.0,178.36,178.37,178.32,178.34,59046.0
2023-01-13 12:55:00,178.33,178.44,178.32,178.37,42587.0,178.33,178.44,178.32,178.37,42587.0
2023-01-13 13:00:00,178.36,178.45,178.35,178.41,38556.0,178.36,178.45,178.35,178.41,38556.0
2023-01-13 13:05:00,178.41,178.47,178.38,178.44,39752.0,178.41,178.47,178.38,178.44,39752.0
2023-01-13 13:10:00,178.46,178.55,178.45,178.53,68354.0,178.46,178.55,178.45,178.53,68354.0
2023-01-13 13:15:00,178.53,178.6,178.48,178.49,64417.0,178.53,178.6,178.48,178.49,64417.0
2023-01-13 13:20:00,178.48,178.48,178.35,178.41,114525.0,178.48,178.48,178.35,178.41,114525.0
2023-01-13 13:25:00,178.41,178.52,178.38,178.5,96982.0,178.41,178.52,178.38,178.5,96982.0
2023-01-13 13:30:00,178.5,178.59,178.5,178.53,59706.0,178.5,178.59,178.5,178.53,59706.0
2023-01-13 13:35:00,178.55,178.71,178.55,178.71,65577.0,178.55,178.71,178.55,178.71,65577.0
2023-01-13 13:40:00,178.71,178.83,178.7,178.81,55520.0,178.71,178.83,178.7,178.81,55520.0
2023-01-13 13:45:00,178.8,178.8,178.71,178.75,110547.0,178.8,178.8,178.71,178.75,110547.0
2023-01-13 13:50:00,178.75,178.78,178.63,178.64,76120.0,178.75,178.78,178.63,178.64,76120.0
2023-01-13 13:55:00,178.63,178.65,178.56,178.63,104342.0,178.63,178.65,178.56,178.63,104342.0
2023-01-13 14:00:00,178.63,178.73,178.62,178.63,21760.0,178.63,178.73,178.62,178.63,21760.0
2023-01-13 14:05:00,178.63,178.69,178.58,178.6,18572.0,178.63,178.69,178.58,178.6,18572.0
2023-01-13 14:10:00,178.62,178.75,178.62,178.69,20777.0,178.62,178.75,178.62,178.69,20777.0
2023-01-13 14:15:00,178.72,178.74,178.64,178.65,35934.0,178.72,178.74,178.64,178.65,35934.0
2023-01-13 14:20:00,178.65,178.65,178.57,178.62,53222.0,178.65,178.65,178.57,178.62,53222.0
2023-01-13 14:25:00,178.62,178.71,178.61,178.63,53579.0,178.62,178.71,178.61,178.63,53579.0
2023-01-13 14:30:00,178.63,178.79,178.63,178.74,39219.0,178.63,178.79,178.63,178.74,39219.0
2023-01-13 14:35:00,178.73,178.78,178.71,178.75,19048.0,178.73,178.78,178.71,178.75,19048.0
2023-01-13 14:40:00,178.74,178.76,178.67,178.68,30995.0,178.74,178.76,178.67,178.68,30995.0
2023-01-13 14:45:00,178.69,178.7,178.65,178.69,21009.0,178.69,178.7,178.65,178.69,21009.0
2023-01-13 14:50:00,178.69,178.7,178.65,178.67,12762.0,178.69,178.7,178.65,178.67,12762.0
2023-01-13 14:55:00,178.68,178.68,178.61,178.65,32158.0,178.68,178.68,178.61,178.65,32158.0
2023-01-13 15:00:00,178.65,178.67,178.6,178.62,12225.0,178.65,178.67,178.6,178.62,12225.0
2023-01-13 15:05:00,178.62,178.62,178.57,178.59,18607.0,178.62,178.62,178.57,178.59,18607.0
2023-01-13 15:10:00,178.59,178.61,178.56,178.59,17274.0,178.59,178.61,178.56,178.59,17274.0
2023-01-13 15:15:00,178.59,178.62,178.58,178.59,18654.0,178.59,178.62,178.58,178.59,18654.0
2023-01-13 15:20:00,178.59,178.61,178.57,178.6,26344.0,178.59,178.61,178.57,178.6,26344.0
2023-01-13 15:25:00,178.61,178.65,178.6,178.65,20303.0,178.61,178.65,178.6,178.65,20303.0
2023-01-13 15:30:00,178.65,178.68,178.57,178.57,90646.0,178.65,178.68,178.57,178.57,90646.0
2023-01-13 15:35:00,178.56,178.6,178.55,178.6,41760.0,178.56,178.6,178.55,178.6,41760.0
2023-01-13 15:40:00,178.61,178.69,178.6,178.68,77697.0,178.61,178.69,178.6,178.68,77697.0
2023-01-13 15:45:00,178.69,178.71,178.63,178.64,99302.0,178.69,178.71,178.63,178.64,99302.0
2023-01-13 15:50:00,178.63,178.79,178.62,178.78,168573.0,178.63,178.79,178.62,178.78,168573.0
2023-01-13 15:55:00,178.78,178.8,178.69,178.73,267512.0,178.78,178.8,178.69,178.73,267512.0
2023-01-17 09:30:00,178.21,178.24,178.0,178.04,217176.0,178.21,178.24,178.0,178.04,217176.0
2023-01-17 09:35:00,178.06,178.17,177.81,177.86,129647.0,178.06,178.17,177.81,177.86,129647.0
2023-01-17 09:40:00,177.88,178.0,177.83,177.86,86339.0,177.88,178.0,177.83,177.86,86339.0
2023-01-17 09:45:00,177.84,178.0,177.83,177.98,47364.0,177.84,178.0,177.83,177.98,47364.0
2023-01-17 09:50:00,177.98,178.08,177.91,178.08,61559.0,177.98,178.08,177.91,178.08,61559.0
2023-01-17 09:55:00,178.09,178.1,177.97,178.01,45549.0,178.09,178.1,177.97,178.01,45549.0
2023-01-17 10:00:00,178.01,178.22,177.88,178.17,134094.0,178.01,178.22,177.88,178.17,134094.0
2023-01-17 10:05:00,178.17,178.18,178.01,178.02,34343.0,178.17,178.18,178.01,178.02,34343.0
2023-01-17 10:10:00,178.05,178.2,178.03,178.03,177934.0,178.05,178.2,178.03,178.03,177934.0
2023-01-17 10:15:00,178.05,178.09,177.68,177.69,171891.0,178.05,178.09,177.68,177.69,171891.0
2023-01-17 10:20:00,177.71,177.79,177.65,177.65,63664.0,177.71,177.79,177.65,177.65,63664.0
2023-01-17 10:25:00,177.68,177.79,177.63,177.76,40025.0,177.68,177.79,177.63,177.76,40025.0
2023-01-17 10:30:00,177.75,177.77,177.58,177.69,71109.0,177.75,177.77,177.58,177.69,71109.0
2023-01-17 10:35:00,177.72,177.79,177.63,177.69,30663.0,177.72,177.79,177.63,177.69,30663.0
2023-01-17 10:40:00,177.7,177.72,177.6,177.7,39578.0,177.7,177.72,177.6,177.7,39578.0
2023-01-17 10:45:00,177.68,177.82,177.62,177.75,90395.0,177.68,177.82,177.62,177.75,90395.0
2023-01-17 10:50:00,177.75,177.76,177.6,177.63,141469.0,177.75,177.76,177.6,177.63,141469.0
2023-01-17 10:55:00,177.63,177.76,177.59,177.76,24562.0,177.63,177.76,177.59,177.76,24562.0
2023-01-17 11:00:00,177.78,177.81,177.67,177.77,52394.0,177.78,177.81,177.67,177.77,52394.0
2023-01-17 11:05:00,177.79,177.79,177.64,177.76,28153.0,177.79,177.79,177.64,177.76,28153.0
2023-01-17 11:10:00,177.76,177.77,177.68,177.72,29595.0,177.76,177.77,177.68,177.72,29595.0
2023-01-17 11:15:00,177.72,177.77,177.65,177.76,26341.0,177.72,177.77,177.65,177.76,26341.0
2023-01-17 11:20:00,177.78,177.83,177.71,177.81,22449.0,177.78,177.83,177.71,177.81,22449.0
2023-01-17 11:25:00,177.79,177.96,177.79,177.93,27196.0,177.79,177.96,177.79,177.93,27196.0
2023-01-17 11:30:00,177.94,177.97,177.87,177.89,41426.0,177.94,177.97,177.87,177.89,41426.0
2023-01-17 11:35:00,177.9,177.9,177.7,177.83,24708.0,177.9,177.9,177.7,177.83,24708.0
2023-01-17 11:40:00,177.85,177.91,177.79,177.87,15783.0,177.85,177.91,177.79,177.87,15783.0
2023-01-17 11:45:00,177.87,177.97,177.77,177.97,48923.0,177.87,177.97,177.77,177.97,48923.0
2023-01-17 11:50:00,177.96,177.98,177.86,177.91,137318.0,177.96,177.98,177.86,177.91,137318.0
2023-01-17 11:55:00,177.91,177.92,177.81,177.87,69460.0,177.91,177.92,177.81,177.87,69460.0
2023-01-17 12:00:00,177.88,177.89,177.82,177.86,17590.0,177.88,177.89,177.82,177.86,17590.0
2023-01-17 12:05:00,177.86,177.88,177.79,177.83,23328.0,177.86,177.88,177.79,177.83,23328.0
2023-01-17 12:10:00,177.81,177.82,177.73,177.75,21234.0,177.81,177.82,177.73,177.75,21234.0
2023-01-17 12:15:00,177.74,177.75,177.62,177.64,59849.0,177.74,177.75,177.62,177.64,59849.0
2023-01-17 12:20:00,177.63,177.66,177.51,177.55,54391.0,177.63,177.66,177.51,177.55,54391.0
2023-01-17 12:25:00,177.54,177.54,177.38,177.39,88937.0,177.54,177.54,177.38,177.39,88937.0
2023-01-17 12:30:00,177.39,177.5,177.38,177.48,67695.0,177.39,177.5,177.38,177.48,67695.0
2023-01-17 12:35:00,177.47,177.51,177.4,177.41,15902.0,177.47,177.51,177.4,177.41,15902.0
2023-01-17 12:40:00,177.4,177.43,177.33,177.35,168626.0,177.4,177.43,177.33,177.35,168626.0
2023-01-17 12:45:00,177.34,177.35,177.22,177.28,105728.0,177.34,177.35,177.22,177.28,105728.0
2023-01-17 12:50:00,177.26,177.33,177.23,177.24,80407.0,177.26,177.33,177.23,177.24,80407.0
2023-01-17 12:55:00,177.25,177.4,177.22,177.39,333349.0,177.25,177.4,177.22,177.39,333349.0
2023-01-17 13:00:00,177.4,177.48,177.39,177.43,86031.0,177.4,177.48,177.39,177.43,86031.0
2023-01-17 13:05:00,177.42,177.44,177.38,177.44,95913.0,177.42,177.44,177.38,177.44,95913.0
2023-01-17 13:10:00,177.43,177.45,177.3,177.32,222639.0,177.43,177.45,177.3,177.32,222639.0
2023-01-17 13:15:00,177.33,177.4,177.3,177.33,91116.0,177.33,177.4,177.3,177.33,91116.0
2023-01-17 13:20:00,177.33,177.37,177.31,177.34,139634.0,177.33,177.37,177.31,177.34,139634.0
2023-01-17 13:25:00,177.34,177.41,177.33,177.39,218155.0,177.34,177.41,177.33,177.39,218155.0
2023-01-17 13:30:00,177.35,177.38,177.24,177.25,65659.0,177.35,177.38,177.24,177.25,65659.0
2023-01-17 13:35:00,177.24,177.26,177.22,177.24,59114.0,177.24,177.26,177.22,177.24,59114.0
2023-01-17 13:40:00,177.24,177.24,177.18,177.21,77921.0,177.24,177.24,177.18,177.21,77921.0
2023-01-17 13:45:00,177.21,177.3,177.16,177.29,28243.0,177.21,177.3,177.16,177.29,28243.0
2023-01-17 13:50:00,177.29,177.33,177.27,177.3,19652.0,177.29,177.33,177.27,177.3,19652.0
2023-01-17 13:55:00,177.3,177.3,177.24,177.26,16324.0,177.3,177.3,177.24,177.26,16324.0
2023-01-17 14:00:00,177.26,177.28,177.2,177.25,16820.0,177.26,177.28,177.2,177.25,16820.0
2023-01-17 14:05:00,177.25,177.27,177.19,177.19,23218.0,177.25,177.27,177.19,177.19,23218.0
2023-01-17 14:10:00,177.2,177.24,177.1,177.14,31785.0,177.2,177.24,177.1,177.14,31785.0
2023-01-17 14:15:00,177.14,177.18,177.09,177.18,25161.0,177.14,177.18,177.09,177.18,25161.0
2023-01-17 14:20:00,177.18,177.26,177.12,177.25,16920.0,177.18,177.26,177.12,177.25,16920.0
2023-01-17 14:25:00,177.25,177.32,177.24,177.29,31958.0,177.25,177.32,177.24,177.29,31958.0
2023-01-17 14:30:00,177.29,177.43,177.29,177.43,20050.0,177.29,177.43,177.29,177.43,20050.0
2023-01-17 14:35:00,177.46,177.52,177.44,177.48,23090.0,177.46,177.52,177.44,177.48,23090.0
2023-01-17 14:40:00,177.48,177.6,177.48,177.6,28695.0,177.48,177.6,177.48,177.6,28695.0
2023-01-17 14:45:00,177.59,177.59,177.51,177.52,22649.0,177.59,177.59,177.51,177.52,22649.0
2023-01-17 14:50:00,177.52,177.55,177.48,177.51,15557.0,177.52,177.55,177.48,177.51,15557.0
2023-01-17 14:55:00,177.51,177.52,177.43,177.47,74265.0,177.51,177.52,177.43,177.47,74265.0
2023-01-17 15:00:00,177.48,177.61,177.46,177.61,104796.0,177.48,177.61,177.46,177.61,104796.0
2023-01-17 15:05:00,177.6,177.64,177.58,177.6,22206.0,177.6,177.64,177.58,177.6,22206.0
2023-01-17 15:10:00,177.61,177.73,177.44,177.5,39479.0,177.61,177.73,177.44,177.5,39479.0
2023-01-17 15:15:00,177.49,177.74,177.47,177.67,59355.0,177.49,177.74,177.47,177.67,59355.0
2023-01-17 15:20:00,177.66,177.69,177.56,177.65,101506.0,177.66,177.69,177.56,177.65,101506.0
2023-01-17 15:25:00,177.66,177.7,177.54,177.56,33343.0,177.66,177.7,177.54,177.56,33343.0
2023-01-17 15:30:00,177.55,177.55,177.46,177.53,58460.0,177.55,177.55,177.46,177.53,58460.0
2023-01-17 15:35:00,177.53,177.55,177.5,177.52,26892.0,177.53,177.55,177.5,177.52,26892.0
2023-01-17 15:40:00,177.51,177.56,177.5,177.55,34024.0,177.51,177.56,177.5,177.55,34024.0
2023-01-17 15:45:00,177.55,177.55,177.49,177.5,50223.0,177.55,177.55,177.49,177.5,50223.0
2023-01-17 15:50:00,177.49,177.54,177.48,177.5,78810.0,177.49,177.54,177.48,177.5,78810.0
2023-01-17 15:55:00,177.5,177.6,177.5,177.6,242798.0,177.5,177.6,177.5,177.6,242798.0
2023-01-18 09:30:00,178.92,179.18,178.91,179.06,399795.0,178.92,179.18,178.91,179.06,399795.0
2023-01-18 09:35:00,179.02,179.05,178.64,178.76,84603.0,179.02,179.05,178.64,178.76,84603.0
2023-01-18 09:40:00,178.75,178.87,178.59,178.66,52486.0,178.75,178.87,178.59,178.66,52486.0
2023-01-18 09:45:00,178.7,178.77,178.48,178.66,69484.0,178.7,178.77,178.48,178.66,69484.0
2023-01-18 09:50:00,178.68,178.73,178.61,178.63,34348.0,178.68,178.73,178.61,178.63,34348.0
2023-01-18 09:55:00,178.66,178.75,178.55,178.74,82036.0,178.66,178.75,178.55,178.74,82036.0
2023-01-18 10:00:00,178.76,178.79,178.33,178.41,128374.0,178.76,178.79,178.33,178.41,128374.0
2023-01-18 10:05:00,178.43,178.57,178.42,178.47,152087.0,178.43,178.57,178.42,178.47,152087.0
2023-01-18 10:10:00,178.47,178.53,178.21,178.24,115439.0,178.47,178.53,178.21,178.24,115439.0
2023-01-18 10:15:00,178.26,178.38,178.11,178.18,44507.0,178.26,178.38,178.11,178.18,44507.0
2023-01-18 10:20:00,178.2,178.41,178.2,178.4,117341.0,178.2,178.41,178.2,178.4,117341.0
2023-01-18 10:25:00,178.42,178.46,178.3,178.44,28616.0,178.42,178.46,178.3,178.44,28616.0
2023-01-18 10:30:00,178.45,178.47,178.25,178.43,35749.0,178.45,178.47,178.25,178.43,35749.0
2023-01-18 10:35:00,178.43,178.45,178.1,178.11,56240.0,178.43,178.45,178.1,178.11,56240.0
2023-01-18 10:40:00,178.14,178.32,178.14,178.3,72259.0,178.14,178.32,178.14,178.3,72259.0
2023-01-18 10:45:00,178.29,178.35,178.22,178.22,27507.0,178.29,178.35,178.22,178.22,27507.0
2023-01-18 10:50:00,178.24,178.25,177.99,178.01,39896.0,178.24,178.25,177.99,178.01,39896.0
2023-01-18 10:55:00,177.98,177.98,177.82,177.9,66031.0,177.98,177.98,177.82,177.9,66031.0
2023-01-18 11:00:00,177.9,177.94,177.78,177.8,40301.0,177.9,177.94,177.78,177.8,40301.0
2023-01-18 11:05:00,177.79,177.89,177.75,177.87,56647.0,177.79,177.89,177.75,177.87,56647.0
2023-01-18 11:10:00,177.84,177.93,177.75,177.92,17797.0,177.84,177.93,177.75,177.92,17797.0
2023-01-18 11:15:00,177.91,177.95,177.81,177.86,89782.0,177.91,177.95,177.81,177.86,89782.0
2023-01-18 11:20:00,177.84,177.87,177.73,177.74,120540.0,177.84,177.87,177.73,177.74,120540.0
2023-01-18 11:25:00,177.73,177.81,177.61,177.62,74715.0,177.73,177.81,177.61,177.62,74715.0
2023-01-18 11:30:00,177.6,177.62,177.37,177.53,57014.0,177.6,177.62,177.37,177.53,57014.0
2023-01-18 11:35:00,177.53,177.56,177.43,177.5,91085.0,177.53,177.56,177.43,177.5,91085.0
2023-01-18 11:40:00,177.48,177.58,177.32,177.34,82696.0,177.48,177.58,177.32,177.34,82696.0
2023-01-18 11:45:00,177.34,177.52,177.31,177.5,44015.0,177.34,177.52,177.31,177.5,44015.0
2023-01-18 11:50:00,177.49,177.6,177.46,177.56,19440.0,177.49,177.6,177.46,177.56,19440.0
2023-01-18 11:55:00,177.6,177.66,177.51,177.54,64795.0,177.6,177.66,177.51,177.54,64795.0
2023-01-18 12:00:00,177.55,177.58,177.22,177.23,50469.0,177.55,177.58,177.22,177.23,50469.0
2023-01-18 12:05:00,177.24,177.45,177.23,177.42,135634.0,177.24,177.45,177.23,177.42,135634.0
2023-01-18 12:10:00,177.43,177.43,177.3,177.37,69999.0,177.43,177.43,177.3,177.37,69999.0
2023-01-18 12:15:00,177.36,177.41,177.22,177.22,30084.0,177.36,177.41,177.22,177.22,30084.0
2023-01-18 12:20:00,177.26,177.29,177.11,177.11,39468.0,177.26,177.29,177.11,177.11,39468.0
2023-01-18 12:25:00,177.11,177.13,176.96,177.06,70572.0,177.11,177.13,176.96,177.06,70572.0
2023-01-18 12:30:00,177.05,177.05,176.91,176.94,49667.0,177.05,177.05,176.91,176.94,49667.0
2023-01-18 12:35:00,176.93,177.14,176.9,177.1,52618.0,176.93,177.14,176.9,177.1,52618.0
2023-01-18 12:40:00,177.09,177.16,177.05,177.1,14127.0,177.09,177.16,177.05,177.1,14127.0
2023-01-18 12:45:00,177.12,177.14,177.04,177.12,15122.0,177.12,177.14,177.04,177.12,15122.0
2023-01-18 12:50:00,177.12,177.12,177.03,177.07,15617.0,177.12,177.12,177.03,177.07,15617.0
2023-01-18 12:55:00,177.08,177.25,177.04,177.24,43167.0,177.08,177.25,177.04,177.24,43167.0
2023-01-18 13:00:00,177.27,177.34,177.21,177.25,75702.0,177.27,177.34,177.21,177.25,75702.0
2023-01-18 13:05:00,177.25,177.35,177.2,177.22,139156.0,177.25,177.35,177.2,177.22,139156.0
2023-01-18 13:10:00,177.21,177.21,177.12,177.15,11833.0,177.21,177.21,177.12,177.15,11833.0
2023-01-18 13:15:00,177.18,177.26,177.17,177.26,12556.0,177.18,177.26,177.17,177.26,12556.0
2023-01-18 13:20:00,177.25,177.36,177.15,177.36,41026.0,177.25,177.36,177.15,177.36,41026.0
2023-01-18 13:25:00,177.33,177.33,177.21,177.23,19441.0,177.33,177.33,177.21,177.23,19441.0
2023-01-18 13:30:00,177.25,177.28,177.16,177.17,36340.0,177.25,177.28,177.16,177.17,36340.0
2023-01-18 13:35:00,177.17,177.23,177.15,177.19,37473.0,177.17,177.23,177.15,177.19,37473.0
2023-01-18 13:40:00,177.17,177.23,177.14,177.22,14649.0,177.17,177.23,177.14,177.22,14649.0
2023-01-18 13:45:00,177.22,177.33,177.2,177.21,20933.0,177.22,177.33,177.2,177.21,20933.0
2023-01-18 13:50:00,177.21,177.22,177.17,177.22,11460.0,177.21,177.22,177.17,177.22,11460.0
2023-01-18 13:55:00,177.2,177.27,177.19,177.22,16588.0,177.2,177.27,177.19,177.22,16588.0
2023-01-18 14:00:00,177.23,177.23,177.07,177.1,7849.0,177.23,177.23,177.07,177.1,7849.0
2023-01-18 14:05:00,177.09,177.12,177.05,177.08,10507.0,177.09,177.12,177.05,177.08,10507.0
2023-01-18 14:10:00,177.08,177.15,177.05,177.07,67217.0,177.08,177.15,177.05,177.07,67217.0
2023-01-18 14:15:00,177.05,177.11,177.05,177.11,13350.0,177.05,177.11,177.05,177.11,13350.0
2023-01-18 14:20:00,177.12,177.16,177.09,177.12,14309.0,177.12,177.16,177.09,177.12,14309.0
2023-01-18 14:25:00,177.13,177.17,177.1,177.15,13209.0,177.13,177.17,177.1,177.15,13209.0
2023-01-18 14:30:00,177.17,177.22,177.17,177.18,27917.0,177.17,177.22,177.17,177.18,27917.0
2023-01-18 14:35:00,177.17,177.18,177.12,177.13,12742.0,177.17,177.18,177.12,177.13,12742.0
2023-01-18 14:40:00,177.15,177.19,177.13,177.18,18908.0,177.15,177.19,177.13,177.18,18908.0
2023-01-18 14:45:00,177.19,177.23,177.16,177.22,14275.0,177.19,177.23,177.16,177.22,14275.0
2023-01-18 14:50:00,177.22,177.23,177.18,177.18,8718.0,177.22,177.23,177.18,177.18,8718.0
2023-01-18 14:55:00,177.17,177.24,177.15,177.23,16895.0,177.17,177.24,177.15,177.23,16895.0
2023-01-18 15:00:00,177.23,177.23,177.11,177.13,14385.0,177.23,177.23,177.11,177.13,14385.0
2023-01-18 15:05:00,177.14,177.15,177.09,177.11,23593.0,177.14,177.15,177.09,177.11,23593.0
2023-01-18 15:10:00,177.12,177.15,177.04,177.06,28811.0,177.12,177.15,177.04,177.06,28811.0
2023-01-18 15:15:00,177.07,177.09,177.04,177.06,19362.0,177.07,177.09,177.04,177.06,19362.0
2023-01-18 15:20:00,177.06,177.12,177.05,177.1,27936.0,177.06,177.12,177.05,177.1,27936.0
2023-01-18 15:25:00,177.09,177.19,177.07,177.14,46676.0,177.09,177.19,177.07,177.14,46676.0
2023-01-18 15:30:00,177.13,177.15,177.02,177.04,51017.0,177.13,177.15,177.02,177.04,51017.0
2023-01-18 15:35:00,177.03,177.06,176.98,177.05,47199.0,177.03,177.06,176.98,177.05,47199.0
2023-01-18 15:40:00,177.06,177.1,177.01,177.09,84831.0,177.06,177.1,177.01,177.09,84831.0
2023-01-18 15:45:00,177.09,177.12,177.05,177.1,26791.0,177.09,177.12,177.05,177.1,26791.0
2023-01-18 15:50:00,177.11,177.16,177.1,177.14,77489.0,177.11,177.16,177.1,177.14,77489.0
2023-01-18 15:55:00,177.15,177.17,177.07,177.07,170555.0,177.15,177.17,177.07,177.07,170555.0
2023-01-19 09:30:00,178.37,178.43,178.28,178.29,126448.0,178.37,178.43,178.28,178.29,126448.0
2023-01-19 09:35:00,178.28,178.34,178.13,178.26,78533.0,178.28,178.34,178.13,178.26,78533.0
2023-01-19 09:40:00,178.26,178.39,178.2,178.22,78101.0,178.26,178.39,178.2,178.22,78101.0
2023-01-19 09:45:00,178.23,178.32,178.09,178.13,62473.0,178.23,178.32,178.09,178.13,62473.0
2023-01-19 09:50:00,178.13,178.27,178.13,178.19,64723.0,178.13,178.27,178.13,178.19,64723.0
2023-01-19 09:55:00,178.24,178.42,178.23,178.38,79484.0,178.24,178.42,178.23,178.38,79484.0
2023-01-19 10:00:00,178.37,178.59,178.23,178.49,93979.0,178.37,178.59,178.23,178.49,93979.0
2023-01-19 10:05:00,178.5,178.53,178.45,178.48,51836.0,178.5,178.53,178.45,178.48,51836.0
2023-01-19 10:10:00,178.48,178.61,178.44,178.59,62859.0,178.48,178.61,178.44,178.59,62859.0
2023-01-19 10:15:00,178.59,178.72,178.52,178.6,60344.0,178.59,178.72,178.52,178.6,60344.0
2023-01-19 10:20:00,178.6,178.82,178.58,178.78,284194.0,178.6,178.82,178.58,178.78,284194.0
2023-01-19 10:25:00,178.81,178.85,178.71,178.77,48176.0,178.81,178.85,178.71,178.77,48176.0
2023-01-19 10:30:00,178.77,178.89,178.72,178.88,52838.0,178.77,178.89,178.72,178.88,52838.0
2023-01-19 10:35:00,178.89,178.9,178.81,178.83,62285.0,178.89,178.9,178.81,178.83,62285.0
2023-01-19 10:40:00,178.84,178.92,178.68,178.73,70829.0,178.84,178.92,178.68,178.73,70829.0
2023-01-19 10:45:00,178.73,178.73,178.55,178.55,61857.0,178.73,178.73,178.55,178.55,61857.0
2023-01-19 10:50:00,178.52,178.62,178.48,178.54,66127.0,178.52,178.62,178.48,178.54,66127.0
2023-01-19 10:55:00,178.56,178.56,178.33,178.44,265843.0,178.56,178.56,178.33,178.44,265843.0
2023-01-19 11:00:00,178.43,178.55,178.42,178.5,231906.0,178.43,178.55,178.42,178.5,231906.0
2023-01-19 11:05:00,178.49,178.59,178.4,178.59,34711.0,178.49,178.59,178.4,178.59,34711.0
2023-01-19 11:10:00,178.58,178.68,178.54,178.65,56300.0,178.58,178.68,178.54,178.65,56300.0
2023-01-19 11:15:00,178.65,178.73,178.61,178.64,56466.0,178.65,178.73,178.61,178.64,56466.0
2023-01-19 11:20:00,178.62,178.66,178.48,178.48,23549.0,178.62,178.66,178.48,178.48,23549.0
2023-01-19 11:25:00,178.49,178.55,178.4,178.54,39133.0,178.49,178.55,178.4,178.54,39133.0
2023-01-19 11:30:00,178.56,178.72,178.55,178.69,40192.0,178.56,178.72,178.55,178.69,40192.0
2023-01-19 11:35:00,178.72,178.78,178.69,178.76,16840.0,178.72,178.78,178.69,178.76,16840.0
2023-01-19 11:40:00,178.76,178.82,178.67,178.69,22844.0,178.76,178.82,178.67,178.69,22844.0
2023-01-19 11:45:00,178.69,178.71,178.62,178.68,33425.0,178.69,178.71,178.62,178.68,33425.0
2023-01-19 11:50:00,178.67,178.7,178.62,178.67,28448.0,178.67,178.7,178.62,178.67,28448.0
2023-01-19 11:55:00,178.67,178.69,178.62,178.69,52201.0,178.67,178.69,178.62,178.69,52201.0
2023-01-19 12:00:00,178.69,178.86,178.69,178.8,55996.0,178.69,178.86,178.69,178.8,55996.0
2023-01-19 12:05:00,178.77,178.92,178.76,178.81,36789.0,178.77,178.92,178.76,178.81,36789.0
2023-01-19 12:10:00,178.81,178.84,178.77,178.79,37083.0,178.81,178.84,178.77,178.79,37083.0
2023-01-19 12:15:00,178.81,178.85,178.74,178.77,45906.0,178.81,178.85,178.74,178.77,45906.0
2023-01-19 12:20:00,178.75,178.75,178.55,178.6,50333.0,178.75,178.75,178.55,178.6,50333.0
2023-01-19 12:25:00,178.59,178.67,178.56,178.67,53484.0,178.59,178.67,178.56,178.67,53484.0
2023-01-19 12:30:00,178.67,178.77,178.66,178.75,20892.0,178.67,178.77,178.66,178.75,20892.0
2023-01-19 12:35:00,178.74,178.78,178.7,178.71,41668.0,178.74,178.78,178.7,178.71,41668.0
2023-01-19 12:40:00,178.72,178.76,178.62,178.66,56711.0,178.72,178.76,178.62,178.66,56711.0
2023-01-19 12:45:00,178.65,178.65,178.47,178.49,73158.0,178.65,178.65,178.47,178.49,73158.0
2023-01-19 12:50:00,178.5,178.54,178.46,178.5,32561.0,178.5,178.54,178.46,178.5,32561.0
2023-01-19 12:55:00,178.5,178.62,178.47,178.62,21027.0,178.5,178.62,178.47,178.62,21027.0
2023-01-19 13:00:00,178.62,178.7,178.6,178.66,41502.0,178.62,178.7,178.6,178.66,41502.0
2023-01-19 13:05:00,178.65,178.76,178.6,178.76,11813.0,178.65,178.76,178.6,178.76,11813.0
2023-01-19 13:10:00,178.77,178.9,178.72,178.87,37046.0,178.77,178.9,178.72,178.87,37046.0
2023-01-19 13:15:00,178.86,178.89,178.69,178.87,49298.0,178.86,178.89,178.69,178.87,49298.0
2023-01-19 13:20:00,178.86,178.95,178.82,178.87,40611.0,178.86,178.95,178.82,178.87,40611.0
2023-01-19 13:25:00,178.85,178.87,178.79,178.8,56031.0,178.85,178.87,178.79,178.8,56031.0
2023-01-19 13:30:00,178.81,178.93,178.79,178.92,20241.0,178.81,178.93,178.79,178.92,20241.0
2023-01-19 13:35:00,178.92,179.0,178.92,179.0,32340.0,178.92,179.0,178.92,179.0,32340.0
2023-01-19 13:40:00,179.0,179.14,178.96,178.98,99203.0,179.0,179.14,178.96,178.98,99203.0
2023-01-19 13:45:00,178.98,179.06,178.97,179.02,14975.0,178.98,179.06,178.97,179.02,14975.0
2023-01-19 13:50:00,179.01,179.07,179.0,179.03,20220.0,179.01,179.07,179.0,179.03,20220.0
2023-01-19 13:55:00,179.03,179.09,179.03,179.07,14246.0,179.03,179.09,179.03,179.07,14246.0
2023-01-19 14:00:00,179.08,179.12,179.01,179.08,23828.0,179.08,179.12,179.01,179.08,23828.0
2023-01-19 14:05:00,179.08,179.1,179.0,179.01,14341.0,179.08,179.1,179.0,179.01,14341.0
2023-01-19 14:10:00,179.01,179.08,178.97,179.08,13927.0,179.01,179.08,178.97,179.08,13927.0
2023-01-19 14:15:00,179.07,179.09,179.01,179.04,20613.0,179.07,179.09,179.01,179.04,20613.0
2023-01-19 14:20:00,179.04,179.2,179.02,179.18,39084.0,179.04,179.2,179.02,179.18,39084.0
2023-01-19 14:25:00,179.17,179.59,179.17,179.39,212071.0,179.17,179.59,179.17,179.39,212071.0
2023-01-19 14:30:00,179.4,179.58,179.39,179.51,62786.0,179.4,179.58,179.39,179.51,62786.0
2023-01-19 14:35:00,179.52,179.62,179.48,179.57,59572.0,179.52,179.62,179.48,179.57,59572.0
2023-01-19 14:40:00,179.57,179.57,179.45,179.53,25680.0,179.57,179.57,179.45,179.53,25680.0
2023-01-19 14:45:00,179.53,179.67,179.53,179.59,39157.0,179.53,179.67,179.53,179.59,39157.0
2023-01-19 14:50:00,179.61,179.61,179.51,179.53,28808.0,179.61,179.61,179.51,179.53,28808.0
2023-01-19 14:55:00,179.53,179.6,179.5,179.52,42432.0,179.53,179.6,179.5,179.52,42432.0
2023-01-19 15:00:00,179.52,179.7,179.48,179.69,88931.0,179.52,179.7,179.48,179.69,88931.0
2023-01-19 15:05:00,179.67,179.79,179.65,179.78,74078.0,179.67,179.79,179.65,179.78,74078.0
2023-01-19 15:10:00,179.77,180.0,179.76,179.97,101284.0,179.77,180.0,179.76,179.97,101284.0
2023-01-19 15:15:00,179.99,180.03,179.93,179.94,144167.0,179.99,180.03,179.93,179.94,144167.0
2023-01-19 15:20:00,179.95,179.95,179.84,179.88,106801.0,179.95,179.95,179.84,179.88,106801.0
2023-01-19 15:25:00,179.89,179.89,179.66,179.71,83417.0,179.89,179.89,179.66,179.71,83417.0
2023-01-19 15:30:00,179.71,179.72,179.58,179.65,98983.0,179.71,179.72,179.58,179.65,98983.0
2023-01-19 15:35:00,179.65,179.71,179.62,179.71,66956.0,179.65,179.71,179.62,179.71,66956.0
2023-01-19 15:40:00,179.71,179.75,179.68,179.72,105207.0,179.71,179.75,179.68,179.72,105207.0
2023-01-19 15:45:00,179.71,179.78,179.69,179.78,84689.0,179.71,179.78,179.69,179.78,84689.0
2023-01-19 15:50:00,179.78,179.85,179.77,179.84,199747.0,179.78,179.85,179.77,179.84,199747.0
2023-01-19 15:55:00,179.85,179.92,179.83,179.88,359056.0,179.85,179.92,179.83,179.88,359056.0
2023-01-20 09:30:00,179.06,179.12,178.66,178.81,204621.0,179.06,179.12,178.66,178.81,204621.0
2023-01-20 09:35:00,178.81,178.86,178.64,178.81,209801.0,178.81,178.86,178.64,178.81,209801.0
2023-01-20 09:40:00,178.82,178.87,178.71,178.84,40986.0,178.82,178.87,178.71,178.84,40986.0
2023-01-20 09:45:00,178.91,179.05,178.88,179.05,69785.0,178.91,179.05,178.88,179.05,69785.0
2023-01-20 09:50:00,179.07,179.11,178.94,178.99,63491.0,179.07,179.11,178.94,178.99,63491.0
2023-01-20 09:55:00,178.99,179.2,178.98,179.06,32533.0,178.99,179.2,178.98,179.06,32533.0
2023-01-20 10:00:00,179.06,179.09,178.95,178.99,76969.0,179.06,179.09,178.95,178.99,76969.0
2023-01-20 10:05:00,179.04,179.29,178.99,179.19,88570.0,179.04,179.29,178.99,179.19,88570.0
2023-01-20 10:10:00,179.19,179.22,179.12,179.13,77422.0,179.19,179.22,179.12,179.13,77422.0
2023-01-20 10:15:00,179.15,179.19,179.08,179.14,28966.0,179.15,179.19,179.08,179.14,28966.0
2023-01-20 10:20:00,179.15,179.39,179.11,179.39,63099.0,179.15,179.39,179.11,179.39,63099.0
2023-01-20 10:25:00,179.42,179.59,179.34,179.54,66214.0,179.42,179.59,179.34,179.54,66214.0
2023-01-20 10:30:00,179.56,179.64,179.41,179.43,39460.0,179.56,179.64,179.41,179.43,39460.0
2023-01-20 10:35:00,179.43,179.43,179.3,179.38,21501.0,179.43,179.43,179.3,179.38,21501.0
2023-01-20 10:40:00,179.38,179.41,179.15,179.17,46458.0,179.38,179.41,179.15,179.17,46458.0
2023-01-20 10:45:00,179.17,179.21,179.12,179.16,36856.0,179.17,179.21,179.12,179.16,36856.0
2023-01-20 10:50:00,179.16,179.26,179.14,179.21,53105.0,179.16,179.26,179.14,179.21,53105.0
2023-01-20 10:55:00,179.21,179.25,179.18,179.22,21211.0,179.21,179.25,179.18,179.22,21211.0
2023-01-20 11:00:00,179.21,179.32,179.11,179.25,25919.0,179.21,179.32,179.11,179.25,25919.0
2023-01-20 11:05:00,179.27,179.4,179.26,179.36,9452.0,179.27,179.4,179.26,179.36,9452.0
2023-01-20 11:10:00,179.36,179.44,179.34,179.34,29778.0,179.36,179.44,179.34,179.34,29778.0
2023-01-20 11:15:00,179.36,179.41,179.23,179.25,29526.0,179.36,179.41,179.23,179.25,29526.0
2023-01-20 11:20:00,179.19,179.21,179.02,179.09,54410.0,179.19,179.21,179.02,179.09,54410.0
2023-01-20 11:25:00,179.08,179.15,179.06,179.09,26354.0,179.08,179.15,179.06,179.09,26354.0
2023-01-20 11:30:00,179.08,179.2,179.08,179.18,17805.0,179.08,179.2,179.08,179.18,17805.0
2023-01-20 11:35:00,179.19,179.19,179.07,179.09,33918.0,179.19,179.19,179.07,179.09,33918.0
2023-01-20 11:40:00,179.1,179.12,179.05,179.05,12142.0,179.1,179.12,179.05,179.05,12142.0
2023-01-20 11:45:00,179.04,179.18,179.04,179.11,18195.0,179.04,179.18,179.04,179.11,18195.0
2023-01-20 11:50:00,179.11,179.18,179.05,179.16,15209.0,179.11,179.18,179.05,179.16,15209.0
2023-01-20 11:55:00,179.16,179.16,179.0,179.06,44539.0,179.16,179.16,179.0,179.06,44539.0
2023-01-20 12:00:00,179.05,179.05,178.86,178.97,43432.0,179.05,179.05,178.86,178.97,43432.0
2023-01-20 12:05:00,178.97,179.12,178.94,179.09,18496.0,178.97,179.12,178.94,179.09,18496.0
2023-01-20 12:10:00,179.08,179.16,179.08,179.13,14020.0,179.08,179.16,179.08,179.13,14020.0
2023-01-20 12:15:00,179.15,179.22,179.11,179.2,20130.0,179.15,179.22,179.11,179.2,20130.0
2023-01-20 12:20:00,179.22,179.22,179.2,179.21,41191.0,179.22,179.22,179.2,179.21,41191.0
2023-01-20 12:25:00,179.21,179.22,179.14,179.19,21810.0,179.21,179.22,179.14,179.19,21810.0
2023-01-20 12:30:00,179.18,179.19,179.12,179.16,12879.0,179.18,179.19,179.12,179.16,12879.0
2023-01-20 12:35:00,179.17,179.21,179.14,179.18,37255.0,179.17,179.21,179.14,179.18,37255.0
2023-01-20 12:40:00,179.17,179.17,179.08,179.09,15058.0,179.17,179.17,179.08,179.09,15058.0
2023-01-20 12:45:00,179.06,179.16,179.03,179.16,18940.0,179.06,179.16,179.03,179.16,18940.0
2023-01-20 12:50:00,179.11,179.12,179.09,179.11,10498.0,179.11,179.12,179.09,179.11,10498.0
2023-01-20 12:55:00,179.12,179.14,179.08,179.09,21365.0,179.12,179.14,179.08,179.09,21365.0
2023-01-20 13:00:00,179.09,179.26,179.06,179.25,79078.0,179.09,179.26,179.06,179.25,79078.0
2023-01-20 13:05:00,179.25,179.29,179.22,179.22,19405.0,179.25,179.29,179.22,179.22,19405.0
2023-01-20 13:10:00,179.21,179.23,179.09,179.22,18481.0,179.21,179.23,179.09,179.22,18481.0
2023-01-20 13:15:00,179.24,179.25,179.09,179.09,9435.0,179.24,179.25,179.09,179.09,9435.0
2023-01-20 13:20:00,179.09,179.18,179.08,179.17,37857.0,179.09,179.18,179.08,179.17,37857.0
2023-01-20 13:25:00,179.17,179.26,179.12,179.22,22473.0,179.17,179.26,179.12,179.22,22473.0
2023-01-20 13:30:00,179.24,179.3,179.23,179.29,42844.0,179.24,179.3,179.23,179.29,42844.0
2023-01-20 13:35:00,179.29,179.36,179.27,179.31,46894.0,179.29,179.36,179.27,179.31,46894.0
2023-01-20 13:40:00,179.31,179.36,179.26,179.33,24954.0,179.31,179.36,179.26,179.33,24954.0
2023-01-20 13:45:00,179.33,179.41,179.31,179.38,99969.0,179.33,179.41,179.31,179.38,99969.0
2023-01-20 13:50:00,179.39,179.43,179.36,179.41,93033.0,179.39,179.43,179.36,179.41,93033.0
2023-01-20 13:55:00,179.4,179.52,179.4,179.5,72628.0,179.4,179.52,179.4,179.5,72628.0
2023-01-20 14:00:00,179.5,179.51,179.4,179.41,43964.0,179.5,179.51,179.4,179.41,43964.0
2023-01-20 14:05:00,179.41,179.46,179.39,179.45,13100.0,179.41,179.46,179.39,179.45,13100.0
2023-01-20 14:10:00,179.45,179.56,179.45,179.56,122092.0,179.45,179.56,179.45,179.56,122092.0
2023-01-20 14:15:00,179.55,179.58,179.53,179.56,112299.0,179.55,179.58,179.53,179.56,112299.0
2023-01-20 14:20:00,179.56,179.62,179.54,179.6,20055.0,179.56,179.62,179.54,179.6,20055.0
2023-01-20 14:25:00,179.61,179.64,179.57,179.62,19862.0,179.61,179.64,179.57,179.62,19862.0
2023-01-20 14:30:00,179.61,179.66,179.58,179.61,44606.0,179.61,179.66,179.58,179.61,44606.0
2023-01-20 14:35:00,179.6,179.63,179.54,179.63,20232.0,179.6,179.63,179.54,179.63,20232.0
2023-01-20 14:40:00,179.63,179.64,179.56,179.6,32968.0,179.63,179.64,179.56,179.6,32968.0
2023-01-20 14:45:00,179.62,179.65,179.61,179.65,30606.0,179.62,179.65,179.61,179.65,30606.0
2023-01-20 14:50:00,179.64,179.64,179.5,179.55,68611.0,179.64,179.64,179.5,179.55,68611.0
2023-01-20 14:55:00,179.54,179.54,179.49,179.53,73933.0,179.54,179.54,179.49,179.53,73933.0
2023-01-20 15:00:00,179.51,179.54,179.46,179.49,29777.0,179.51,179.54,179.46,179.49,29777.0
2023-01-20 15:05:00,179.5,179.55,179.49,179.52,42517.0,179.5,179.55,179.49,179.52,42517.0
2023-01-20 15:10:00,179.51,179.54,179.49,179.51,46335.0,179.51,179.54,179.49,179.51,46335.0
2023-01-20 15:15:00,179.52,179.53,179.45,179.46,38187.0,179.52,179.53,179.45,179.46,38187.0
2023-01-20 15:20:00,179.46,179.46,179.4,179.43,20100.0,179.46,179.46,179.4,179.43,20100.0
2023-01-20 15:25:00,179.42,179.48,179.4,179.47,31457.0,179.42,179.48,179.4,179.47,31457.0
2023-01-20 15:30:00,179.48,179.48,179.38,179.4,23878.0,179.48,179.48,179.38,179.4,23878.0
2023-01-20 15:35:00,179.41,179.42,179.32,179.37,69462.0,179.41,179.42,179.32,179.37,69462.0
2023-01-20 15:40:00,179.37,179.44,179.36,179.43,92037.0,179.37,179.44,179.36,179.43,92037.0
2023-01-20 15:45:00,179.42,179.42,179.36,179.37,145475.0,179.42,179.42,179.36,179.37,145475.0
2023-01-20 15:50:00,179.37,179.37,179.3,179.31,173011.0,179.37,179.37,179.3,179.31,173011.0
2023-01-20 15:55:00,179.32,179.34,179.25,179.28,282553.0,179.32,179.34,179.25,179.28,282553.0
2023-01-23 09:30:00,178.35,178.44,178.28,178.42,314373.0,178.35,178.44,178.28,178.42,314373.0
2023-01-23 09:35:00,178.41,178.47,178.26,178.37,79449.0,178.41,178.47,178.26,178.37,79449.0
2023-01-23 09:40:00,178.34,178.36,178.08,178.1,124749.0,178.34,178.36,178.08,178.1,124749.0
2023-01-23 09:45:00,178.1,178.29,177.97,178.29,106960.0,178.1,178.29,177.97,178.29,106960.0
2023-01-23 09:50:00,178.3,178.63,178.27,178.56,51125.0,178.3,178.63,178.27,178.56,51125.0
2023-01-23 09:55:00,178.56,178.6,178.3,178.3,46474.0,178.56,178.6,178.3,178.3,46474.0
2023-01-23 10:00:00,178.29,178.29,178.0,178.04,134701.0,178.29,178.29,178.0,178.04,134701.0
2023-01-23 10:05:00,178.04,178.04,177.78,177.83,120345.0,178.04,178.04,177.78,177.83,120345.0
2023-01-23 10:10:00,177.86,178.11,177.83,178.03,97281.0,177.86,178.11,177.83,178.03,97281.0
2023-01-23 10:15:00,178.04,178.05,177.9,177.96,80081.0,178.04,178.05,177.9,177.96,80081.0
2023-01-23 10:20:00,177.94,178.2,177.94,178.17,78832.0,177.94,178.2,177.94,178.17,78832.0
2023-01-23 10:25:00,178.21,178.49,178.08,178.39,68417.0,178.21,178.49,178.08,178.39,68417.0
2023-01-23 10:30:00,178.39,178.64,178.38,178.63,50934.0,178.39,178.64,178.38,178.63,50934.0
2023-01-23 10:35:00,178.63,178.63,178.42,178.5,41344.0,178.63,178.63,178.42,178.5,41344.0
2023-01-23 10:40:00,178.53,178.63,178.5,178.57,33455.0,178.53,178.63,178.5,178.57,33455.0
2023-01-23 10:45:00,178.59,178.83,178.55,178.82,23103.0,178.59,178.83,178.55,178.82,23103.0
2023-01-23 10:50:00,178.83,178.84,178.72,178.79,10051.0,178.83,178.84,178.72,178.79,10051.0
2023-01-23 10:55:00,178.8,179.01,178.8,178.87,45811.0,178.8,179.01,178.8,178.87,45811.0
2023-01-23 11:00:00,178.89,179.0,178.84,178.99,25678.0,178.89,179.0,178.84,178.99,25678.0
2023-01-23 11:05:00,178.96,179.17,178.96,179.13,54671.0,178.96,179.17,178.96,179.13,54671.0
2023-01-23 11:10:00,179.16,179.2,179.01,179.01,45062.0,179.16,179.2,179.01,179.01,45062.0
2023-01-23 11:15:00,179.02,179.03,178.83,179.0,52093.0,179.02,179.03,178.83,179.0,52093.0
2023-01-23 11:20:00,179.01,179.05,178.91,178.97,35938.0,179.01,179.05,178.91,178.97,35938.0
2023-01-23 11:25:00,178.98,178.98,178.84,178.84,18160.0,178.98,178.98,178.84,178.84,18160.0
2023-01-23 11:30:00,178.84,178.86,178.8,178.81,88337.0,178.84,178.86,178.8,178.81,88337.0
2023-01-23 11:35:00,178.82,178.91,178.74,178.75,29269.0,178.82,178.91,178.74,178.75,29269.0
2023-01-23 11:40:00,178.74,178.77,178.71,178.73,23444.0,178.74,178.77,178.71,178.73,23444.0
2023-01-23 11:45:00,178.73,178.82,178.73,178.81,25715.0,178.73,178.82,178.73,178.81,25715.0
2023-01-23 11:50:00,178.8,178.82,178.73,178.74,19600.0,178.8,178.82,178.73,178.74,19600.0
2023-01-23 11:55:00,178.77,178.87,178.77,178.82,35922.0,178.77,178.87,178.77,178.82,35922.0
2023-01-23 12:00:00,178.81,178.88,178.8,178.81,113512.0,178.81,178.88,178.8,178.81,113512.0
2023-01-23 12:05:00,178.8,178.85,178.54,178.55,107152.0,178.8,178.85,178.54,178.55,107152.0
2023-01-23 12:10:00,178.55,178.71,178.54,178.7,53441.0,178.55,178.71,178.54,178.7,53441.0
2023-01-23 12:15:00,178.7,178.76,178.69,178.75,24844.0,178.7,178.76,178.69,178.75,24844.0
2023-01-23 12:20:00,178.74,178.79,178.71,178.75,48726.0,178.74,178.79,178.71,178.75,48726.0
2023-01-23 12:25:00,178.76,178.8,178.71,178.72,28714.0,178.76,178.8,178.71,178.72,28714.0
2023-01-23 12:30:00,178.7,178.75,178.67,178.69,28679.0,178.7,178.75,178.67,178.69,28679.0
2023-01-23 12:35:00,178.69,178.76,178.65,178.73,12744.0,178.69,178.76,178.65,178.73,12744.0
2023-01-23 12:40:00,178.73,178.8,178.72,178.79,17906.0,178.73,178.8,178.72,178.79,17906.0
2023-01-23 12:45:00,178.79,178.89,178.75,178.89,25444.0,178.79,178.89,178.75,178.89,25444.0
2023-01-23 12:50:00,178.88,178.9,178.86,178.89,26946.0,178.88,178.9,178.86,178.89,26946.0
2023-01-23 12:55:00,178.89,178.98,178.85,178.96,179830.0,178.89,178.98,178.85,178.96,179830.0
2023-01-23 13:00:00,178.96,179.07,178.95,179.05,39423.0,178.96,179.07,178.95,179.05,39423.0
2023-01-23 13:05:00,179.04,179.14,179.0,179.14,12896.0,179.04,179.14,179.0,179.14,12896.0
2023-01-23 13:10:00,179.14,179.25,179.14,179.21,25323.0,179.14,179.25,179.14,179.21,25323.0
2023-01-23 13:15:00,179.22,179.32,179.16,179.31,60891.0,179.22,179.32,179.16,179.31,60891.0
2023-01-23 13:20:00,179.31,179.36,179.23,179.24,40360.0,179.31,179.36,179.23,179.24,40360.0
2023-01-23 13:25:00,179.23,179.29,179.18,179.24,41679.0,179.23,179.29,179.18,179.24,41679.0
2023-01-23 13:30:00,179.25,179.42,179.24,179.37,33936.0,179.25,179.42,179.24,179.37,33936.0
2023-01-23 13:35:00,179.37,179.41,179.37,179.41,29459.0,179.37,179.41,179.37,179.41,29459.0
2023-01-23 13:40:00,179.41,179.41,179.35,179.4,62473.0,179.41,179.41,179.35,179.4,62473.0
2023-01-23 13:45:00,179.4,179.49,179.38,179.48,13067.0,179.4,179.49,179.38,179.48,13067.0
2023-01-23 13:50:00,179.47,179.5,179.38,179.39,11954.0,179.47,179.5,179.38,179.39,11954.0
2023-01-23 13:55:00,179.38,179.41,179.31,179.32,14180.0,179.38,179.41,179.31,179.32,14180.0
2023-01-23 14:00:00,179.32,179.33,179.25,179.26,12975.0,179.32,179.33,179.25,179.26,12975.0
2023-01-23 14:05:00,179.27,179.3,179.24,179.29,14885.0,179.27,179.3,179.24,179.29,14885.0
2023-01-23 14:10:00,179.28,179.37,179.28,179.37,14614.0,179.28,179.37,179.28,179.37,14614.0
2023-01-23 14:15:00,179.35,179.39,179.32,179.39,9525.0,179.35,179.39,179.32,179.39,9525.0
2023-01-23 14:20:00,179.38,179.44,179.36,179.36,17863.0,179.38,179.44,179.36,179.36,17863.0
2023-01-23 14:25:00,179.36,179.37,179.29,179.3,23633.0,179.36,179.37,179.29,179.3,23633.0
2023-01-23 14:30:00,179.3,179.35,179.3,179.33,30230.0,179.3,179.35,179.3,179.33,30230.0
2023-01-23 14:35:00,179.33,179.38,179.31,179.31,18008.0,179.33,179.38,179.31,179.31,18008.0
2023-01-23 14:40:00,179.31,179.32,179.24,179.28,32188.0,179.31,179.32,179.24,179.28,32188.0
2023-01-23 14:45:00,179.28,179.28,179.18,179.19,30534.0,179.28,179.28,179.18,179.19,30534.0
2023-01-23 14:50:00,179.19,179.2,179.04,179.07,30836.0,179.19,179.2,179.04,179.07,30836.0
2023-01-23 14:55:00,179.08,179.2,179.06,179.19,24306.0,179.08,179.2,179.06,179.19,24306.0
2023-01-23 15:00:00,179.19,179.31,179.15,179.31,13525.0,179.19,179.31,179.15,179.31,13525.0
2023-01-23 15:05:00,179.31,179.34,179.28,179.32,27602.0,179.31,179.34,179.28,179.32,27602.0
2023-01-23 15:10:00,179.32,179.33,179.25,179.32,18711.0,179.32,179.33,179.25,179.32,18711.0
2023-01-23 15:15:00,179.32,179.41,179.29,179.37,19733.0,179.32,179.41,179.29,179.37,19733.0
2023-01-23 15:20:00,179.38,179.44,179.37,179.43,11409.0,179.38,179.44,179.37,179.43,11409.0
2023-01-23 15:25:00,179.43,179.43,179.35,179.41,40928.0,179.43,179.43,179.35,179.41,40928.0
2023-01-23 15:30:00,179.41,179.43,179.37,179.42,32007.0,179.41,179.43,179.37,179.42,32007.0
2023-01-23 15:35:00,179.42,179.6,179.41,179.59,48101.0,179.42,179.6,179.41,179.59,48101.0
2023-01-23 15:40:00,179.58,179.67,179.56,179.65,73051.0,179.58,179.67,179.56,179.65,73051.0
2023-01-23 15:45:00,179.66,179.69,179.59,179.6,49857.0,179.66,179.69,179.59,179.6,49857.0
2023-01-23 15:50:00,179.61,179.62,179.54,179.6,55137.0,179.61,179.62,179.54,179.6,55137.0
2023-01-23 15:55:00,179.61,179.67,179.55,179.63,83020.0,179.61,179.67,179.55,179.63,83020.0
2023-01-24 09:30:00,179.56,179.61,179.49,179.55,143776.0,179.56,179.61,179.49,179.55,143776.0
2023-01-24 09:35:00,179.52,179.53,179.37,179.47,41364.0,179.52,179.53,179.37,179.47,41364.0
2023-01-24 09:40:00,179.47,179.59,179.42,179.47,40100.0,179.47,179.59,179.42,179.47,40100.0
2023-01-24 09:45:00,179.47,179.51,179.01,179.35,140947.0,179.47,179.51,179.01,179.35,140947.0
2023-01-24 09:50:00,179.28,179.31,179.08,179.15,42982.0,179.28,179.31,179.08,179.15,42982.0
2023-01-24 09:55:00,179.15,179.16,178.73,178.75,94281.0,179.15,179.16,178.73,178.75,94281.0
2023-01-24 10:00:00,178.73,178.8,178.64,178.78,164650.0,178.73,178.8,178.64,178.78,164650.0
2023-01-24 10:05:00,178.74,178.74,178.35,178.66,118338.0,178.74,178.74,178.35,178.66,118338.0
2023-01-24 10:10:00,178.65,179.38,178.6,179.33,79592.0,178.65,179.38,178.6,179.33,79592.0
2023-01-24 10:15:00,179.38,179.48,179.24,179.24,73985.0,179.38,179.48,179.24,179.24,73985.0
2023-01-24 10:20:00,179.26,179.44,179.26,179.32,21244.0,179.26,179.44,179.26,179.32,21244.0
2023-01-24 10:25:00,179.35,179.64,179.35,179.6,58057.0,179.35,179.64,179.35,179.6,58057.0
2023-01-24 10:30:00,179.62,179.64,179.49,179.56,30071.0,179.62,179.64,179.49,179.56,30071.0
2023-01-24 10:35:00,179.56,179.56,179.39,179.53,32824.0,179.56,179.56,179.39,179.53,32824.0
2023-01-24 10:40:00,179.51,179.87,179.47,179.87,59299.0,179.51,179.87,179.47,179.87,59299.0
2023-01-24 10:45:00,179.87,180.11,179.86,179.98,112750.0,179.87,180.11,179.86,179.98,112750.0
2023-01-24 10:50:00,179.96,179.98,179.87,179.98,57238.0,179.96,179.98,179.87,179.98,57238.0
2023-01-24 10:55:00,179.98,180.15,179.96,180.0,59354.0,179.98,180.15,179.96,180.0,59354.0
2023-01-24 11:00:00,179.99,179.99,179.81,179.82,87703.0,179.99,179.99,179.81,179.82,87703.0
2023-01-24 11:05:00,179.81,179.88,179.69,179.88,61984.0,179.81,179.88,179.69,179.88,61984.0
2023-01-24 11:10:00,179.88,180.0,179.88,179.97,28993.0,179.88,180.0,179.88,179.97,28993.0
2023-01-24 11:15:00,179.98,180.04,179.93,179.98,24599.0,179.98,180.04,179.93,179.98,24599.0
2023-01-24 11:20:00,179.95,180.01,179.83,179.98,44239.0,179.95,180.01,179.83,179.98,44239.0
2023-01-24 11:25:00,179.97,180.08,179.95,180.08,25266.0,179.97,180.08,179.95,180.08,25266.0
2023-01-24 11:30:00,180.09,180.1,179.94,179.99,25259.0,180.09,180.1,179.94,179.99,25259.0
2023-01-24 11:35:00,179.98,180.01,179.83,179.86,23958.0,179.98,180.01,179.83,179.86,23958.0
2023-01-24 11:40:00,179.84,179.89,179.64,179.67,41217.0,179.84,179.89,179.64,179.67,41217.0
2023-01-24 11:45:00,179.62,179.75,179.57,179.59,34845.0,179.62,179.75,179.57,179.59,34845.0
2023-01-24 11:50:00,179.57,179.7,179.56,179.7,21715.0,179.57,179.7,179.56,179.7,21715.0
2023-01-24 11:55:00,179.69,179.79,179.69,179.76,21466.0,179.69,179.79,179.69,179.76,21466.0
2023-01-24 12:00:00,179.77,179.82,179.73,179.78,18775.0,179.77,179.82,179.73,179.78,18775.0
2023-01-24 12:05:00,179.8,179.89,179.78,179.85,48243.0,179.8,179.89,179.78,179.85,48243.0
2023-01-24 12:10:00,179.84,179.91,179.82,179.86,15990.0,179.84,179.91,179.82,179.86,15990.0
2023-01-24 12:15:00,179.87,179.89,179.81,179.86,18258.0,179.87,179.89,179.81,179.86,18258.0
2023-01-24 12:20:00,179.86,179.86,179.75,179.79,12136.0,179.86,179.86,179.75,179.79,12136.0
2023-01-24 12:25:00,179.83,179.9,179.8,179.88,10171.0,179.83,179.9,179.8,179.88,10171.0
2023-01-24 12:30:00,179.86,179.9,179.83,179.89,9139.0,179.86,179.9,179.83,179.89,9139.0
2023-01-24 12:35:00,179.89,179.98,179.87,179.89,18008.0,179.89,179.98,179.87,179.89,18008.0
2023-01-24 12:40:00,179.9,179.91,179.83,179.85,16169.0,179.9,179.91,179.83,179.85,16169.0
2023-01-24 12:45:00,179.85,179.93,179.85,179.91,23202.0,179.85,179.93,179.85,179.91,23202.0
2023-01-24 12:50:00,179.9,179.9,179.81,179.9,14156.0,179.9,179.9,179.81,179.9,14156.0
2023-01-24 12:55:00,179.93,179.97,179.86,179.89,12381.0,179.93,179.97,179.86,179.89,12381.0
2023-01-24 13:00:00,179.91,179.98,179.86,179.94,227900.0,179.91,179.98,179.86,179.94,227900.0
2023-01-24 13:05:00,179.95,179.96,179.91,179.94,65482.0,179.95,179.96,179.91,179.94,65482.0
2023-01-24 13:10:00,179.94,180.0,179.93,179.96,17965.0,179.94,180.0,179.93,179.96,17965.0
2023-01-24 13:15:00,179.96,179.96,179.85,179.89,13591.0,179.96,179.96,179.85,179.89,13591.0
2023-01-24 13:20:00,179.91,179.91,179.82,179.88,16663.0,179.91,179.91,179.82,179.88,16663.0
2023-01-24 13:25:00,179.87,179.95,179.87,179.95,17569.0,179.87,179.95,179.87,179.95,17569.0
2023-01-24 13:30:00,179.95,180.03,179.95,179.99,24675.0,179.95,180.03,179.95,179.99,24675.0
2023-01-24 13:35:00,179.98,180.05,179.96,179.99,23085.0,179.98,180.05,179.96,179.99,23085.0
2023-01-24 13:40:00,180.0,180.04,179.99,180.0,11345.0,180.0,180.04,179.99,180.0,11345.0
2023-01-24 13:45:00,180.0,180.01,179.91,179.93,9624.0,180.0,180.01,179.91,179.93,9624.0
2023-01-24 13:50:00,179.92,179.98,179.88,179.96,11232.0,179.92,179.98,179.88,179.96,11232.0
2023-01-24 13:55:00,179.95,179.99,179.94,179.98,11290.0,179.95,179.99,179.94,179.98,11290.0
2023-01-24 14:00:00,179.99,179.99,179.91,179.95,17481.0,179.99,179.99,179.91,179.95,17481.0
2023-01-24 14:05:00,179.95,180.01,179.94,179.99,14707.0,179.95,180.01,179.94,179.99,14707.0
2023-01-24 14:10:00,179.99,180.09,179.99,180.06,21330.0,179.99,180.09,179.99,180.06,21330.0
2023-01-24 14:15:00,180.07,180.15,180.07,180.11,24155.0,180.07,180.15,180.07,180.11,24155.0
2023-01-24 14:20:00,180.11,180.12,180.07,180.11,12512.0,180.11,180.12,180.07,180.11,12512.0
2023-01-24 14:25:00,180.12,180.17,180.07,180.09,21960.0,180.12,180.17,180.07,180.09,21960.0
2023-01-24 14:30:00,180.1,180.16,180.08,180.15,10985.0,180.1,180.16,180.08,180.15,10985.0
2023-01-24 14:35:00,180.15,180.16,180.12,180.15,16155.0,180.15,180.16,180.12,180.15,16155.0
2023-01-24 14:40:00,180.14,180.18,180.13,180.18,24369.0,180.14,180.18,180.13,180.18,24369.0
2023-01-24 14:45:00,180.18,180.24,180.16,180.16,28912.0,180.18,180.24,180.16,180.16,28912.0
2023-01-24 14:50:00,180.18,180.28,180.18,180.28,27761.0,180.18,180.28,180.18,180.28,27761.0
2023-01-24 14:55:00,180.28,180.32,180.25,180.28,18365.0,180.28,180.32,180.25,180.28,18365.0
2023-01-24 15:00:00,180.28,180.3,180.25,180.27,21560.0,180.28,180.3,180.25,180.27,21560.0
2023-01-24 15:05:00,180.27,180.28,180.24,180.25,40589.0,180.27,180.28,180.24,180.25,40589.0
2023-01-24 15:10:00,180.25,180.26,180.17,180.19,65703.0,180.25,180.26,180.17,180.19,65703.0
2023-01-24 15:15:00,180.17,180.2,180.17,180.2,17347.0,180.17,180.2,180.17,180.2,17347.0
2023-01-24 15:20:00,180.2,180.2,180.16,180.2,17693.0,180.2,180.2,180.16,180.2,17693.0
2023-01-24 15:25:00,180.2,180.24,180.17,180.21,57970.0,180.2,180.24,180.17,180.21,57970.0
2023-01-24 15:30:00,180.2,180.24,180.2,180.23,45131.0,180.2,180.24,180.2,180.23,45131.0
2023-01-24 15:35:00,180.22,180.23,180.19,180.22,16389.0,180.22,180.23,180.19,180.22,16389.0
2023-01-24 15:40:00,180.22,180.22,180.15,180.21,48933.0,180.22,180.22,180.15,180.21,48933.0
2023-01-24 15:45:00,180.2,180.22,180.16,180.17,56404.0,180.2,180.22,180.16,180.17,56404.0
2023-01-24 15:50:00,180.17,180.22,180.17,180.18,82841.0,180.17,180.22,180.17,180.18,82841.0
2023-01-24 15:55:00,180.17,180.28,180.16,180.28,174129.0,180.17,180.28,180.16,180.28,174129.0
2023-01-25 09:30:00,179.35,179.56,179.29,179.38,108549.0,179.35,179.56,179.29,179.38,108549.0
2023-01-25 09:35:00,179.38,179.61,179.37,179.57,86537.0,179.38,179.61,179.37,179.57,86537.0
2023-01-25 09:40:00,179.57,179.66,179.55,179.62,26775.0,179.57,179.66,179.55,179.62,26775.0
2023-01-25 09:45:00,179.62,179.8,179.59,179.75,61347.0,179.62,179.8,179.59,179.75,61347.0
2023-01-25 09:50:00,179.75,179.78,179.6,179.62,46219.0,179.75,179.78,179.6,179.62,46219.0
2023-01-25 09:55:00,179.63,179.64,179.54,179.61,29331.0,179.63,179.64,179.54,179.61,29331.0
2023-01-25 10:00:00,179.61,179.78,179.49,179.76,109588.0,179.61,179.78,179.49,179.76,109588.0
2023-01-25 10:05:00,179.78,180.34,179.77,180.0,263776.0,179.78,180.34,179.77,180.0,263776.0
2023-01-25 10:10:00,180.03,180.06,179.79,179.81,35022.0,180.03,180.06,179.79,179.81,35022.0
2023-01-25 10:15:00,179.8,179.91,179.68,179.9,164816.0,179.8,179.91,179.68,179.9,164816.0
2023-01-25 10:20:00,179.89,179.89,179.57,179.59,43570.0,179.89,179.89,179.57,179.59,43570.0
2023-01-25 10:25:00,179.59,179.74,179.44,179.64,77084.0,179.59,179.74,179.44,179.64,77084.0
2023-01-25 10:30:00,179.65,179.72,179.54,179.55,125368.0,179.65,179.72,179.54,179.55,125368.0
2023-01-25 10:35:00,179.58,179.59,179.45,179.49,141071.0,179.58,179.59,179.45,179.49,141071.0
2023-01-25 10:40:00,179.48,179.68,179.43,179.67,69172.0,179.48,179.68,179.43,179.67,69172.0
2023-01-25 10:45:00,179.67,179.87,179.62,179.76,75092.0,179.67,179.87,179.62,179.76,75092.0
2023-01-25 10:50:00,179.74,179.79,179.64,179.78,29644.0,179.74,179.79,179.64,179.78,29644.0
2023-01-25 10:55:00,179.8,179.82,179.74,179.82,48185.0,179.8,179.82,179.74,179.82,48185.0
2023-01-25 11:00:00,179.81,179.86,179.53,179.64,86837.0,179.81,179.86,179.53,179.64,86837.0
2023-01-25 11:05:00,179.64,179.64,179.46,179.47,41287.0,179.64,179.64,179.46,179.47,41287.0
2023-01-25 11:10:00,179.47,179.54,179.4,179.49,62666.0,179.47,179.54,179.4,179.49,62666.0
2023-01-25 11:15:00,179.48,179.76,179.46,179.76,117873.0,179.48,179.76,179.46,179.76,117873.0
2023-01-25 11:20:00,179.74,179.92,179.72,179.91,96487.0,179.74,179.92,179.72,179.91,96487.0
2023-01-25 11:25:00,179.91,179.97,179.85,179.88,49695.0,179.91,179.97,179.85,179.88,49695.0
2023-01-25 11:30:00,179.89,179.96,179.89,179.93,40640.0,179.89,179.96,179.89,179.93,40640.0
2023-01-25 11:35:00,179.94,179.96,179.84,179.86,78753.0,179.94,179.96,179.84,179.86,78753.0
2023-01-25 11:40:00,179.87,180.02,179.87,179.95,116813.0,179.87,180.02,179.87,179.95,116813.0
2023-01-25 11:45:00,179.97,179.98,179.93,179.96,6447.0,179.97,179.98,179.93,179.96,6447.0
2023-01-25 11:50:00,179.96,180.2,179.93,180.11,39181.0,179.96,180.2,179.93,180.11,39181.0
2023-01-25 11:55:00,180.1,180.25,180.09,180.16,60395.0,180.1,180.25,180.09,180.16,60395.0
2023-01-25 12:00:00,180.18,180.25,180.11,180.12,51259.0,180.18,180.25,180.11,180.12,51259.0
2023-01-25 12:05:00,180.11,180.2,180.11,180.16,48615.0,180.11,180.2,180.11,180.16,48615.0
2023-01-25 12:10:00,180.17,180.19,180.12,180.13,29458.0,180.17,180.19,180.12,180.13,29458.0
2023-01-25 12:15:00,180.15,180.23,180.14,180.23,52293.0,180.15,180.23,180.14,180.23,52293.0
2023-01-25 12:20:00,180.24,180.28,180.22,180.26,67253.0,180.24,180.28,180.22,180.26,67253.0
2023-01-25 12:25:00,180.25,180.31,180.25,180.28,25104.0,180.25,180.31,180.25,180.28,25104.0
2023-01-25 12:30:00,180.29,180.44,180.29,180.41,35326.0,180.29,180.44,180.29,180.41,35326.0
2023-01-25 12:35:00,180.41,180.47,180.37,180.37,24777.0,180.41,180.47,180.37,180.37,24777.0
2023-01-25 12:40:00,180.36,180.45,180.35,180.44,16835.0,180.36,180.45,180.35,180.44,16835.0
2023-01-25 12:45:00,180.44,180.48,180.4,180.46,23876.0,180.44,180.48,180.4,180.46,23876.0
2023-01-25 12:50:00,180.46,180.5,180.41,180.48,32440.0,180.46,180.5,180.41,180.48,32440.0
2023-01-25 12:55:00,180.48,180.49,180.21,180.21,40972.0,180.48,180.49,180.21,180.21,40972.0
2023-01-25 13:00:00,180.22,180.45,180.22,180.38,80926.0,180.22,180.45,180.22,180.38,80926.0
2023-01-25 13:05:00,180.39,180.46,180.38,180.42,26901.0,180.39,180.46,180.38,180.42,26901.0
2023-01-25 13:10:00,180.42,180.48,180.4,180.44,23414.0,180.42,180.48,180.4,180.44,23414.0
2023-01-25 13:15:00,180.44,180.54,180.44,180.47,68740.0,180.44,180.54,180.44,180.47,68740.0
2023-01-25 13:20:00,180.48,180.59,180.48,180.57,51049.0,180.48,180.59,180.48,180.57,51049.0
2023-01-25 13:25:00,180.59,180.65,180.56,180.58,37441.0,180.59,180.65,180.56,180.58,37441.0
2023-01-25 13:30:00,180.58,180.65,180.48,180.54,30507.0,180.58,180.65,180.48,180.54,30507.0
2023-01-25 13:35:00,180.56,180.58,180.52,180.53,29610.0,180.56,180.58,180.52,180.53,29610.0
2023-01-25 13:40:00,180.52,180.6,180.5,180.54,16570.0,180.52,180.6,180.5,180.54,16570.0
2023-01-25 13:45:00,180.56,180.61,180.53,180.57,32135.0,180.56,180.61,180.53,180.57,32135.0
2023-01-25 13:50:00,180.57,180.65,180.57,180.58,40768.0,180.57,180.65,180.57,180.58,40768.0
2023-01-25 13:55:00,180.58,180.6,180.45,180.47,37807.0,180.58,180.6,180.45,180.47,37807.0
2023-01-25 14:00:00,180.48,180.59,180.42,180.58,44556.0,180.48,180.59,180.42,180.58,44556.0
2023-01-25 14:05:00,180.58,180.64,180.54,180.58,21015.0,180.58,180.64,180.54,180.58,21015.0
2023-01-25 14:10:00,180.58,180.62,180.54,180.58,61102.0,180.58,180.62,180.54,180.58,61102.0
2023-01-25 14:15:00,180.58,180.62,180.58,180.58,17230.0,180.58,180.62,180.58,180.58,17230.0
2023-01-25 14:20:00,180.59,180.6,180.53,180.53,20603.0,180.59,180.6,180.53,180.53,20603.0
2023-01-25 14:25:00,180.55,180.57,180.47,180.48,74460.0,180.55,180.57,180.47,180.48,74460.0
2023-01-25 14:30:00,180.5,180.58,180.49,180.57,37861.0,180.5,180.58,180.49,180.57,37861.0
2023-01-25 14:35:00,180.57,180.59,180.56,180.57,36278.0,180.57,180.59,180.56,180.57,36278.0
2023-01-25 14:40:00,180.57,180.61,180.56,180.59,56625.0,180.57,180.61,180.56,180.59,56625.0
2023-01-25 14:45:00,180.6,180.63,180.58,180.62,67808.0,180.6,180.63,180.58,180.62,67808.0
2023-01-25 14:50:00,180.62,180.65,180.61,180.65,42806.0,180.62,180.65,180.61,180.65,42806.0
2023-01-25 14:55:00,180.65,180.78,180.64,180.68,89548.0,180.65,180.78,180.64,180.68,89548.0
2023-01-25 15:00:00,180.69,181.08,180.68,181.07,270042.0,180.69,181.08,180.68,181.07,270042.0
2023-01-25 15:05:00,181.07,181.22,181.0,181.02,102224.0,181.07,181.22,181.0,181.02,102224.0
2023-01-25 15:10:00,181.02,181.08,180.89,180.89,41791.0,181.02,181.08,180.89,180.89,41791.0
2023-01-25 15:15:00,180.89,180.92,180.8,180.87,62870.0,180.89,180.92,180.8,180.87,62870.0
2023-01-25 15:20:00,180.87,180.89,180.82,180.83,35407.0,180.87,180.89,180.82,180.83,35407.0
2023-01-25 15:25:00,180.83,180.84,180.78,180.82,64800.0,180.83,180.84,180.78,180.82,64800.0
2023-01-25 15:30:00,180.83,180.95,180.83,180.93,40670.0,180.83,180.95,180.83,180.93,40670.0
2023-01-25 15:35:00,180.92,181.03,180.9,180.99,60053.0,180.92,181.03,180.9,180.99,60053.0
2023-01-25 15:40:00,180.99,181.04,180.97,181.03,102843.0,180.99,181.04,180.97,181.03,102843.0
2023-01-25 15:45:00,181.03,181.04,180.94,180.98,45037.0,181.03,181.04,180.94,180.98,45037.0
2023-01-25 15:50:00,180.97,181.01,180.94,181.0,46365.0,180.97,181.01,180.94,181.0,46365.0
2023-01-25 15:55:00,181.01,181.11,181.0,181.11,143655.0,181.01,181.11,181.0,181.11,143655.0
2023-01-26 09:30:00,180.15,180.27,179.98,180.0,141439.0,180.15,180.27,179.98,180.0,141439.0
2023-01-26 09:35:00,180.0,180.18,179.96,180.11,119399.0,180.0,180.18,179.96,180.11,119399.0
2023-01-26 09:40:00,180.12,180.23,179.94,179.97,70659.0,180.12,180.23,179.94,179.97,70659.0
2023-01-26 09:45:00,179.95,180.01,179.46,179.7,142690.0,179.95,180.01,179.46,179.7,142690.0
2023-01-26 09:50:00,179.69,179.78,179.59,179.68,67767.0,179.69,179.78,179.59,179.68,67767.0
2023-01-26 09:55:00,179.68,179.77,179.57,179.76,256555.0,179.68,179.77,179.57,179.76,256555.0
2023-01-26 10:00:00,179.82,179.99,179.71,179.91,56097.0,179.82,179.99,179.71,179.91,56097.0
2023-01-26 10:05:00,179.94,179.96,179.75,179.87,30800.0,179.94,179.96,179.75,179.87,30800.0
2023-01-26 10:10:00,179.88,179.9,179.79,179.9,42665.0,179.88,179.9,179.79,179.9,42665.0
2023-01-26 10:15:00,179.88,179.9,179.78,179.9,42367.0,179.88,179.9,179.78,179.9,42367.0
2023-01-26 10:20:00,179.89,179.9,179.74,179.79,36701.0,179.89,179.9,179.74,179.79,36701.0
2023-01-26 10:25:00,179.8,179.87,179.74,179.85,25639.0,179.8,179.87,179.74,179.85,25639.0
2023-01-26 10:30:00,179.83,179.85,179.64,179.72,43232.0,179.83,179.85,179.64,179.72,43232.0
2023-01-26 10:35:00,179.66,179.66,179.11,179.13,143917.0,179.66,179.66,179.11,179.13,143917.0
2023-01-26 10:40:00,179.12,179.4,179.06,179.39,81230.0,179.12,179.4,179.06,179.39,81230.0
2023-01-26 10:45:00,179.4,179.47,179.23,179.37,88219.0,179.4,179.47,179.23,179.37,88219.0
2023-01-26 10:50:00,179.36,179.36,179.04,179.06,68846.0,179.36,179.36,179.04,179.06,68846.0
2023-01-26 10:55:00,179.06,179.1,178.87,179.04,202075.0,179.06,179.1,178.87,179.04,202075.0
2023-01-26 11:00:00,179.03,179.16,178.94,179.1,72611.0,179.03,179.16,178.94,179.1,72611.0
2023-01-26 11:05:00,179.13,179.31,179.11,179.23,192608.0,179.13,179.31,179.11,179.23,192608.0
2023-01-26 11:10:00,179.23,179.27,179.11,179.26,56380.0,179.23,179.27,179.11,179.26,56380.0
2023-01-26 11:15:00,179.27,179.35,179.1,179.11,93232.0,179.27,179.35,179.1,179.11,93232.0
2023-01-26 11:20:00,179.12,179.13,178.46,178.48,201971.0,179.12,179.13,178.46,178.48,201971.0
2023-01-26 11:25:00,178.48,179.2,178.46,179.12,180704.0,178.48,179.2,178.46,179.12,180704.0
2023-01-26 11:30:00,179.14,179.22,179.04,179.09,30038.0,179.14,179.22,179.04,179.09,30038.0
2023-01-26 11:35:00,179.14,179.19,179.03,179.05,34530.0,179.14,179.19,179.03,179.05,34530.0
2023-01-26 11:40:00,179.04,179.1,178.89,179.04,53343.0,179.04,179.1,178.89,179.04,53343.0
2023-01-26 11:45:00,179.07,179.14,179.0,179.12,36014.0,179.07,179.14,179.0,179.12,36014.0
2023-01-26 11:50:00,179.12,179.17,179.04,179.13,26632.0,179.12,179.17,179.04,179.13,26632.0
2023-01-26 11:55:00,179.08,179.17,179.06,179.14,38098.0,179.08,179.17,179.06,179.14,38098.0
2023-01-26 12:00:00,179.13,179.22,179.07,179.21,57718.0,179.13,179.22,179.07,179.21,57718.0
2023-01-26 12:05:00,179.21,179.5,179.21,179.5,51785.0,179.21,179.5,179.21,179.5,51785.0
2023-01-26 12:10:00,179.5,179.54,179.42,179.45,61321.0,179.5,179.54,179.42,179.45,61321.0
2023-01-26 12:15:00,179.47,179.47,179.37,179.42,73649.0,179.47,179.47,179.37,179.42,73649.0
2023-01-26 12:20:00,179.43,179.45,179.18,179.2,27234.0,179.43,179.45,179.18,179.2,27234.0
2023-01-26 12:25:00,179.2,179.28,179.17,179.24,32033.0,179.2,179.28,179.17,179.24,32033.0
2023-01-26 12:30:00,179.24,179.27,179.19,179.23,7477.0,179.24,179.27,179.19,179.23,7477.0
2023-01-26 12:35:00,179.23,179.24,179.17,179.21,21363.0,179.23,179.24,179.17,179.21,21363.0
2023-01-26 12:40:00,179.22,179.28,179.18,179.2,14919.0,179.22,179.28,179.18,179.2,14919.0
2023-01-26 12:45:00,179.2,179.22,179.12,179.17,28230.0,179.2,179.22,179.12,179.17,28230.0
2023-01-26 12:50:00,179.18,179.29,179.17,179.17,17003.0,179.18,179.29,179.17,179.17,17003.0
2023-01-26 12:55:00,179.18,179.2,179.15,179.19,8064.0,179.18,179.2,179.15,179.19,8064.0
2023-01-26 13:00:00,179.2,179.33,179.19,179.27,70325.0,179.2,179.33,179.19,179.27,70325.0
2023-01-26 13:05:00,179.27,179.3,179.21,179.28,15208.0,179.27,179.3,179.21,179.28,15208.0
2023-01-26 13:10:00,179.31,179.34,179.26,179.31,5854.0,179.31,179.34,179.26,179.31,5854.0
2023-01-26 13:15:00,179.3,179.41,179.26,179.36,15095.0,179.3,179.41,179.26,179.36,15095.0
2023-01-26 13:20:00,179.36,179.4,179.31,179.35,15890.0,179.36,179.4,179.31,179.35,15890.0
2023-01-26 13:25:00,179.35,179.51,179.34,179.5,49545.0,179.35,179.51,179.34,179.5,49545.0
2023-01-26 13:30:00,179.5,179.63,179.48,179.57,61431.0,179.5,179.63,179.48,179.57,61431.0
2023-01-26 13:35:00,179.55,179.63,179.5,179.63,12353.0,179.55,179.63,179.5,179.63,12353.0
2023-01-26 13:40:00,179.63,179.77,179.62,179.75,57654.0,179.63,179.77,179.62,179.75,57654.0
2023-01-26 13:45:00,179.75,179.8,179.71,179.73,12060.0,179.75,179.8,179.71,179.73,12060.0
2023-01-26 13:50:00,179.75,179.75,179.58,179.58,20478.0,179.75,179.75,179.58,179.58,20478.0
2023-01-26 13:55:00,179.56,179.61,179.49,179.53,23978.0,179.56,179.61,179.49,179.53,23978.0
2023-01-26 14:00:00,179.5,179.55,179.5,179.53,12519.0,179.5,179.55,179.5,179.53,12519.0
2023-01-26 14:05:00,179.52,179.52,179.43,179.43,39961.0,179.52,179.52,179.43,179.43,39961.0
2023-01-26 14:10:00,179.42,179.48,179.39,179.47,67968.0,179.42,179.48,179.39,179.47,67968.0
2023-01-26 14:15:00,179.47,179.6,179.46,179.58,108734.0,179.47,179.6,179.46,179.58,108734.0
2023-01-26 14:20:00,179.6,179.67,179.58,179.61,17302.0,179.6,179.67,179.58,179.61,17302.0
2023-01-26 14:25:00,179.6,179.6,179.53,179.55,22575.0,179.6,179.6,179.53,179.55,22575.0
2023-01-26 14:30:00,179.56,179.61,179.54,179.57,18019.0,179.56,179.61,179.54,179.57,18019.0
2023-01-26 14:35:00,179.57,179.61,179.54,179.57,12066.0,179.57,179.61,179.54,179.57,12066.0
2023-01-26 14:40:00,179.58,179.6,179.53,179.6,29026.0,179.58,179.6,179.53,179.6,29026.0
2023-01-26 14:45:00,179.59,179.62,179.56,179.59,21706.0,179.59,179.62,179.56,179.59,21706.0
2023-01-26 14:50:00,179.59,179.61,179.53,179.58,37059.0,179.59,179.61,179.53,179.58,37059.0
2023-01-26 14:55:00,179.57,179.63,179.53,179.62,77417.0,179.57,179.63,179.53,179.62,77417.0
2023-01-26 15:00:00,179.63,179.63,179.58,179.61,35606.0,179.63,179.63,179.58,179.61,35606.0
2023-01-26 15:05:00,179.6,179.61,179.55,179.55,30259.0,179.6,179.61,179.55,179.55,30259.0
2023-01-26 15:10:00,179.56,179.62,179.53,179.61,84436.0,179.56,179.62,179.53,179.61,84436.0
2023-01-26 15:15:00,179.61,179.63,179.59,179.61,11168.0,179.61,179.63,179.59,179.61,11168.0
2023-01-26 15:20:00,179.61,179.61,179.5,179.53,59985.0,179.61,179.61,179.5,179.53,59985.0
2023-01-26 15:25:00,179.52,179.58,179.52,179.56,29746.0,179.52,179.58,179.52,179.56,29746.0
2023-01-26 15:30:00,179.55,179.55,179.44,179.44,32572.0,179.55,179.55,179.44,179.44,32572.0
2023-01-26 15:35:00,179.44,179.49,179.44,179.45,28550.0,179.44,179.49,179.44,179.45,28550.0
2023-01-26 15:40:00,179.45,179.47,179.43,179.45,54308.0,179.45,179.47,179.43,179.45,54308.0
2023-01-26 15:45:00,179.45,179.48,179.42,179.46,75980.0,179.45,179.48,179.42,179.46,75980.0
2023-01-26 15:50:00,179.47,179.5,179.45,179.46,69393.0,179.47,179.5,179.45,179.46,69393.0
2023-01-26 15:55:00,179.46,179.47,179.43,179.46,150139.0,179.46,179.47,179.43,179.46,150139.0
2023-01-27 09:30:00,179.27,179.29,178.85,178.88,208386.0,179.27,179.29,178.85,178.88,208386.0
2023-01-27 09:35:00,178.85,178.99,178.72,178.98,224459.0,178.85,178.99,178.72,178.98,224459.0
2023-01-27 09:40:00,178.98,179.1,178.78,179.02,53730.0,178.98,179.1,178.78,179.02,53730.0
2023-01-27 09:45:00,179.0,179.2,179.0,179.09,26676.0,179.0,179.2,179.0,179.09,26676.0
2023-01-27 09:50:00,179.06,179.1,178.93,179.01,101800.0,179.06,179.1,178.93,179.01,101800.0
2023-01-27 09:55:00,179.01,179.03,178.85,178.91,36533.0,179.01,179.03,178.85,178.91,36533.0
2023-01-27 10:00:00,178.93,179.09,178.81,179.04,84962.0,178.93,179.09,178.81,179.04,84962.0
2023-01-27 10:05:00,179.05,179.42,179.03,179.22,46082.0,179.05,179.42,179.03,179.22,46082.0
2023-01-27 10:10:00,179.23,179.31,179.13,179.23,54403.0,179.23,179.31,179.13,179.23,54403.0
2023-01-27 10:15:00,179.25,179.27,179.0,179.05,28304.0,179.25,179.27,179.0,179.05,28304.0
2023-01-27 10:20:00,179.04,179.09,178.91,178.94,53965.0,179.04,179.09,178.91,178.94,53965.0
2023-01-27 10:25:00,178.95,179.13,178.95,179.13,36224.0,178.95,179.13,178.95,179.13,36224.0
2023-01-27 10:30:00,179.08,179.19,179.04,179.12,27953.0,179.08,179.19,179.04,179.12,27953.0
2023-01-27 10:35:00,179.1,179.15,179.03,179.04,23582.0,179.1,179.15,179.03,179.04,23582.0
2023-01-27 10:40:00,179.03,179.04,178.89,178.94,101711.0,179.03,179.04,178.89,178.94,101711.0
2023-01-27 10:45:00,178.9,178.91,178.26,178.58,213246.0,178.9,178.91,178.26,178.58,213246.0
2023-01-27 10:50:00,178.59,178.74,178.35,178.71,105270.0,178.59,178.74,178.35,178.71,105270.0
2023-01-27 10:55:00,178.71,179.01,178.67,178.96,56984.0,178.71,179.01,178.67,178.96,56984.0
2023-01-27 11:00:00,178.96,179.17,178.94,179.16,133603.0,178.96,179.17,178.94,179.16,133603.0
2023-01-27 11:05:00,179.16,179.19,179.01,179.08,293687.0,179.16,179.19,179.01,179.08,293687.0
2023-01-27 11:10:00,179.1,179.34,179.07,179.34,80236.0,179.1,179.34,179.07,179.34,80236.0
2023-01-27 11:15:00,179.32,179.62,179.29,179.6,106426.0,179.32,179.62,179.29,179.6,106426.0
2023-01-27 11:20:00,179.6,179.67,179.58,179.61,42409.0,179.6,179.67,179.58,179.61,42409.0
2023-01-27 11:25:00,179.61,179.67,179.51,179.54,31326.0,179.61,179.67,179.51,179.54,31326.0
2023-01-27 11:30:00,179.55,179.65,179.48,179.64,23662.0,179.55,179.65,179.48,179.64,23662.0
2023-01-27 11:35:00,179.64,179.66,179.48,179.49,31880.0,179.64,179.66,179.48,179.49,31880.0
2023-01-27 11:40:00,179.48,179.72,179.48,179.62,20203.0,179.48,179.72,179.48,179.62,20203.0
2023-01-27 11:45:00,179.64,179.69,179.61,179.66,18057.0,179.64,179.69,179.61,179.66,18057.0
2023-01-27 11:50:00,179.66,179.68,179.48,179.53,64107.0,179.66,179.68,179.48,179.53,64107.0
2023-01-27 11:55:00,179.54,179.58,179.47,179.48,14400.0,179.54,179.58,179.47,179.48,14400.0
2023-01-27 12:00:00,179.48,179.59,179.45,179.51,15134.0,179.48,179.59,179.45,179.51,15134.0
2023-01-27 12:05:00,179.5,179.53,179.45,179.47,10701.0,179.5,179.53,179.45,179.47,10701.0
2023-01-27 12:10:00,179.46,179.53,179.4,179.52,32657.0,179.46,179.53,179.4,179.52,32657.0
2023-01-27 12:15:00,179.54,179.56,179.36,179.38,16732.0,179.54,179.56,179.36,179.38,16732.0
2023-01-27 12:20:00,179.41,179.41,179.25,179.26,71756.0,179.41,179.41,179.25,179.26,71756.0
2023-01-27 12:25:00,179.25,179.25,179.11,179.15,19167.0,179.25,179.25,179.11,179.15,19167.0
2023-01-27 12:30:00,179.14,179.32,179.14,179.29,16086.0,179.14,179.32,179.14,179.29,16086.0
2023-01-27 12:35:00,179.3,179.46,179.29,179.42,17350.0,179.3,179.46,179.29,179.42,17350.0
2023-01-27 12:40:00,179.43,179.52,179.42,179.44,13974.0,179.43,179.52,179.42,179.44,13974.0
2023-01-27 12:45:00,179.42,179.48,179.41,179.46,14247.0,179.42,179.48,179.41,179.46,14247.0
2023-01-27 12:50:00,179.45,179.48,179.43,179.46,56878.0,179.45,179.48,179.43,179.46,56878.0
2023-01-27 12:55:00,179.46,179.49,179.38,179.38,127091.0,179.46,179.49,179.38,179.38,127091.0
2023-01-27 13:00:00,179.4,179.46,179.38,179.42,9485.0,179.4,179.46,179.38,179.42,9485.0
2023-01-27 13:05:00,179.41,179.43,179.35,179.35,15631.0,179.41,179.43,179.35,179.35,15631.0
2023-01-27 13:10:00,179.34,179.48,179.34,179.48,28671.0,179.34,179.48,179.34,179.48,28671.0
2023-01-27 13:15:00,179.45,179.56,179.44,179.53,44808.0,179.45,179.56,179.44,179.53,44808.0
2023-01-27 13:20:00,179.53,179.54,179.45,179.46,11647.0,179.53,179.54,179.45,179.46,11647.0
2023-01-27 13:25:00,179.47,179.49,179.42,179.43,14015.0,179.47,179.49,179.42,179.43,14015.0
2023-01-27 13:30:00,179.44,179.59,179.44,179.53,12243.0,179.44,179.59,179.44,179.53,12243.0
2023-01-27 13:35:00,179.5,179.52,179.47,179.51,5732.0,179.5,179.52,179.47,179.51,5732.0
2023-01-27 13:40:00,179.52,179.58,179.43,179.57,53310.0,179.52,179.58,179.43,179.57,53310.0
2023-01-27 13:45:00,179.56,179.61,179.51,179.61,23908.0,179.56,179.61,179.51,179.61,23908.0
2023-01-27 13:50:00,179.6,179.61,179.52,179.52,19991.0,179.6,179.61,179.52,179.52,19991.0
2023-01-27 13:55:00,179.53,179.58,179.49,179.54,11404.0,179.53,179.58,179.49,179.54,11404.0
2023-01-27 14:00:00,179.55,179.65,179.55,179.65,11449.0,179.55,179.65,179.55,179.65,11449.0
2023-01-27 14:05:00,179.65,179.66,179.6,179.63,20198.0,179.65,179.66,179.6,179.63,20198.0
2023-01-27 14:10:00,179.61,179.65,179.6,179.65,8015.0,179.61,179.65,179.6,179.65,8015.0
2023-01-27 14:15:00,179.64,179.68,179.64,179.67,8105.0,179.64,179.68,179.64,179.67,8105.0
2023-01-27 14:20:00,179.67,179.68,179.62,179.65,17431.0,179.67,179.68,179.62,179.65,17431.0
2023-01-27 14:25:00,179.64,179.69,179.64,179.66,6751.0,179.64,179.69,179.64,179.66,6751.0
2023-01-27 14:30:00,179.68,179.69,179.62,179.63,16847.0,179.68,179.69,179.62,179.63,16847.0
2023-01-27 14:35:00,179.63,179.65,179.59,179.65,22942.0,179.63,179.65,179.59,179.65,22942.0
2023-01-27 14:40:00,179.65,179.66,179.57,179.58,13356.0,179.65,179.66,179.57,179.58,13356.0
2023-01-27 14:45:00,179.58,179.62,179.53,179.61,26097.0,179.58,179.62,179.53,179.61,26097.0
2023-01-27 14:50:00,179.6,179.6,179.53,179.55,13378.0,179.6,179.6,179.53,179.55,13378.0
2023-01-27 14:55:00,179.55,179.57,179.5,179.51,26036.0,179.55,179.57,179.5,179.51,26036.0
2023-01-27 15:00:00,179.5,179.55,179.48,179.54,41411.0,179.5,179.55,179.48,179.54,41411.0
2023-01-27 15:05:00,179.55,179.57,179.5,179.51,98057.0,179.55,179.57,179.5,179.51,98057.0
2023-01-27 15:10:00,179.5,179.54,179.48,179.49,34282.0,179.5,179.54,179.48,179.49,34282.0
2023-01-27 15:15:00,179.49,179.54,179.47,179.5,22805.0,179.49,179.54,179.47,179.5,22805.0
2023-01-27 15:20:00,179.49,179.49,179.45,179.48,18728.0,179.49,179.49,179.45,179.48,18728.0
2023-01-27 15:25:00,179.48,179.48,179.38,179.4,90263.0,179.48,179.48,179.38,179.4,90263.0
2023-01-27 15:30:00,179.4,179.45,179.37,179.42,61272.0,179.4,179.45,179.37,179.42,61272.0
2023-01-27 15:35:00,179.43,179.46,179.41,179.42,19451.0,179.43,179.46,179.41,179.42,19451.0
2023-01-27 15:40:00,179.42,179.44,179.37,179.38,56774.0,179.42,179.44,179.37,179.38,56774.0
2023-01-27 15:45:00,179.39,179.4,179.34,179.38,45533.0,179.39,179.4,179.34,179.38,45533.0
2023-01-27 15:50:00,179.37,179.38,179.27,179.28,84782.0,179.37,179.38,179.27,179.28,84782.0
2023-01-27 15:55:00,179.28,179.28,179.17,179.22,225797.0,179.28,179.28,179.17,179.22,225797.0
2023-01-30 09:30:00,179.29,179.4,179.19,179.33,136474.0,179.29,179.4,179.19,179.33,136474.0
2023-01-30 09:35:00,179.33,179.34,179.2,179.23,39219.0,179.33,179.34,179.2,179.23,39219.0
2023-01-30 09:40:00,179.22,179.25,179.1,179.14,37563.0,179.22,179.25,179.1,179.14,37563.0
2023-01-30 09:45:00,179.13,179.21,179.09,179.13,60241.0,179.13,179.21,179.09,179.13,60241.0
2023-01-30 09:50:00,179.12,179.15,178.99,178.99,27813.0,179.12,179.15,178.99,178.99,27813.0
2023-01-30 09:55:00,179.0,179.11,178.98,179.05,14690.0,179.0,179.11,178.98,179.05,14690.0
2023-01-30 10:00:00,179.02,179.22,178.95,179.17,82810.0,179.02,179.22,178.95,179.17,82810.0
2023-01-30 10:05:00,179.18,179.22,179.11,179.15,34705.0,179.18,179.22,179.11,179.15,34705.0
2023-01-30 10:10:00,179.15,179.28,179.15,179.28,10006.0,179.15,179.28,179.15,179.28,10006.0
2023-01-30 10:15:00,179.28,179.31,179.16,179.29,36152.0,179.28,179.31,179.16,179.29,36152.0
2023-01-30 10:20:00,179.29,179.37,179.25,179.25,94251.0,179.29,179.37,179.25,179.25,94251.0
2023-01-30 10:25:00,179.25,179.42,179.25,179.39,76744.0,179.25,179.42,179.25,179.39,76744.0
2023-01-30 10:30:00,179.4,179.43,179.33,179.37,19638.0,179.4,179.43,179.33,179.37,19638.0
2023-01-30 10:35:00,179.36,179.41,179.19,179.21,53670.0,179.36,179.41,179.19,179.21,53670.0
2023-01-30 10:40:00,179.23,179.24,179.14,179.15,109700.0,179.23,179.24,179.14,179.15,109700.0
2023-01-30 10:45:00,179.15,179.16,179.03,179.12,43651.0,179.15,179.16,179.03,179.12,43651.0
2023-01-30 10:50:00,179.09,179.19,178.96,178.96,61528.0,179.09,179.19,178.96,178.96,61528.0
2023-01-30 10:55:00,178.96,179.09,178.9,179.09,45652.0,178.96,179.09,178.9,179.09,45652.0
2023-01-30 11:00:00,179.1,179.12,178.92,178.95,31634.0,179.1,179.12,178.92,178.95,31634.0
2023-01-30 11:05:00,178.94,178.96,178.83,178.95,45993.0,178.94,178.96,178.83,178.95,45993.0
2023-01-30 11:10:00,178.96,179.09,178.94,179.0,68249.0,178.96,179.09,178.94,179.0,68249.0
2023-01-30 11:15:00,178.99,179.05,178.95,179.02,72077.0,178.99,179.05,178.95,179.02,72077.0
2023-01-30 11:20:00,179.07,179.07,178.85,178.9,440103.0,179.07,179.07,178.85,178.9,440103.0
2023-01-30 11:25:00,178.91,178.95,178.89,178.94,27299.0,178.91,178.95,178.89,178.94,27299.0
2023-01-30 11:30:00,178.95,178.95,178.82,178.89,23348.0,178.95,178.95,178.82,178.89,23348.0
2023-01-30 11:35:00,178.86,178.95,178.82,178.95,19172.0,178.86,178.95,178.82,178.95,19172.0
2023-01-30 11:40:00,178.94,178.98,178.91,178.91,10111.0,178.94,178.98,178.91,178.91,10111.0
2023-01-30 11:45:00,178.9,179.0,178.83,178.98,24405.0,178.9,179.0,178.83,178.98,24405.0
2023-01-30 11:50:00,178.97,178.99,178.9,178.91,16072.0,178.97,178.99,178.9,178.91,16072.0
2023-01-30 11:55:00,178.88,178.98,178.84,178.98,26065.0,178.88,178.98,178.84,178.98,26065.0
2023-01-30 12:00:00,178.98,179.0,178.92,178.92,12188.0,178.98,179.0,178.92,178.92,12188.0
2023-01-30 12:05:00,178.93,178.97,178.93,178.93,54146.0,178.93,178.97,178.93,178.93,54146.0
2023-01-30 12:10:00,178.93,178.99,178.92,178.98,6178.0,178.93,178.99,178.92,178.98,6178.0
2023-01-30 12:15:00,178.97,178.97,178.88,178.9,10154.0,178.97,178.97,178.88,178.9,10154.0
2023-01-30 12:20:00,178.9,178.91,178.85,178.86,23312.0,178.9,178.91,178.85,178.86,23312.0
2023-01-30 12:25:00,178.87,178.87,178.8,178.82,12274.0,178.87,178.87,178.8,178.82,12274.0
2023-01-30 12:30:00,178.82,178.82,178.76,178.81,18245.0,178.82,178.82,178.76,178.81,18245.0
2023-01-30 12:35:00,178.8,178.96,178.79,178.94,17372.0,178.8,178.96,178.79,178.94,17372.0
2023-01-30 12:40:00,178.93,179.06,178.93,179.01,7476.0,178.93,179.06,178.93,179.01,7476.0
2023-01-30 12:45:00,178.99,178.99,178.87,178.9,9171.0,178.99,178.99,178.87,178.9,9171.0
2023-01-30 12:50:00,178.9,178.92,178.87,178.88,8709.0,178.9,178.92,178.87,178.88,8709.0
2023-01-30 12:55:00,178.86,178.96,178.86,178.96,22672.0,178.86,178.96,178.86,178.96,22672.0
2023-01-30 13:00:00,178.97,178.99,178.89,178.91,13603.0,178.97,178.99,178.89,178.91,13603.0
2023-01-30 13:05:00,178.93,178.99,178.91,178.95,25665.0,178.93,178.99,178.91,178.95,25665.0
2023-01-30 13:10:00,178.91,178.93,178.87,178.88,17747.0,178.91,178.93,178.87,178.88,17747.0
2023-01-30 13:15:00,178.87,178.97,178.82,178.89,23320.0,178.87,178.97,178.82,178.89,23320.0
2023-01-30 13:20:00,178.9,178.94,178.86,178.87,67599.0,178.9,178.94,178.86,178.87,67599.0
2023-01-30 13:25:00,178.85,178.89,178.83,178.88,22017.0,178.85,178.89,178.83,178.88,22017.0
2023-01-30 13:30:00,178.86,178.88,178.8,178.87,17036.0,178.86,178.88,178.8,178.87,17036.0
2023-01-30 13:35:00,178.87,178.92,178.86,178.9,11439.0,178.87,178.92,178.86,178.9,11439.0
2023-01-30 13:40:00,178.91,178.97,178.88,178.9,16118.0,178.91,178.97,178.88,178.9,16118.0
2023-01-30 13:45:00,178.88,178.88,178.79,178.84,42722.0,178.88,178.88,178.79,178.84,42722.0
2023-01-30 13:50:00,178.86,178.86,178.81,178.83,11015.0,178.86,178.86,178.81,178.83,11015.0
2023-01-30 13:55:00,178.83,178.85,178.8,178.84,7742.0,178.83,178.85,178.8,178.84,7742.0
2023-01-30 14:00:00,178.84,178.84,178.78,178.8,9792.0,178.84,178.84,178.78,178.8,9792.0
2023-01-30 14:05:00,178.81,178.81,178.72,178.73,24703.0,178.81,178.81,178.72,178.73,24703.0
2023-01-30 14:10:00,178.73,178.76,178.69,178.71,14015.0,178.73,178.76,178.69,178.71,14015.0
2023-01-30 14:15:00,178.71,178.81,178.65,178.81,36708.0,178.71,178.81,178.65,178.81,36708.0
2023-01-30 14:20:00,178.81,178.94,178.74,178.92,25585.0,178.81,178.94,178.74,178.92,25585.0
2023-01-30 14:25:00,178.92,178.99,178.9,178.96,9311.0,178.92,178.99,178.9,178.96,9311.0
2023-01-30 14:30:00,178.94,178.95,178.9,178.92,22273.0,178.94,178.95,178.9,178.92,22273.0
2023-01-30 14:35:00,178.93,178.98,178.89,178.98,6954.0,178.93,178.98,178.89,178.98,6954.0
2023-01-30 14:40:00,178.98,179.0,178.95,178.97,12490.0,178.98,179.0,178.95,178.97,12490.0
2023-01-30 14:45:00,178.97,178.98,178.85,178.9,14842.0,178.97,178.98,178.85,178.9,14842.0
2023-01-30 14:50:00,178.88,178.91,178.84,178.84,34080.0,178.88,178.91,178.84,178.84,34080.0
2023-01-30 14:55:00,178.83,178.89,178.74,178.88,18111.0,178.83,178.89,178.74,178.88,18111.0
2023-01-30 15:00:00,178.89,178.91,178.85,178.89,25162.0,178.89,178.91,178.85,178.89,25162.0
2023-01-30 15:05:00,178.86,178.86,178.73,178.74,18573.0,178.86,178.86,178.73,178.74,18573.0
2023-01-30 15:10:00,178.74,178.86,178.73,178.8,28250.0,178.74,178.86,178.73,178.8,28250.0
2023-01-30 15:15:00,178.79,178.84,178.78,178.81,20940.0,178.79,178.84,178.78,178.81,20940.0
2023-01-30 15:20:00,178.81,178.84,178.79,178.8,21272.0,178.81,178.84,178.79,178.8,21272.0
2023-01-30 15:25:00,178.8,178.8,178.68,178.73,24839.0,178.8,178.8,178.68,178.73,24839.0
2023-01-30 15:30:00,178.73,178.78,178.71,178.75,38837.0,178.73,178.78,178.71,178.75,38837.0
2023-01-30 15:35:00,178.75,178.85,178.74,178.84,62540.0,178.75,178.85,178.74,178.84,62540.0
2023-01-30 15:40:00,178.84,178.85,178.8,178.82,43624.0,178.84,178.85,178.8,178.82,43624.0
2023-01-30 15:45:00,178.83,178.84,178.74,178.76,66716.0,178.83,178.84,178.74,178.76,66716.0
2023-01-30 15:50:00,178.75,178.78,178.72,178.77,45568.0,178.75,178.78,178.72,178.77,45568.0
2023-01-30 15:55:00,178.76,178.78,178.73,178.76,94562.0,178.76,178.78,178.73,178.76,94562.0
2023-01-31 09:30:00,178.82,178.97,178.73,178.8,238198.0,178.82,178.97,178.73,178.8,238198.0
2023-01-31 09:35:00,178.82,178.85,178.54,178.59,96977.0,178.82,178.85,178.54,178.59,96977.0
2023-01-31 09:40:00,178.59,178.88,178.58,178.77,59633.0,178.59,178.88,178.58,178.77,59633.0
2023-01-31 09:45:00,178.81,178.96,178.66,178.95,54607.0,178.81,178.96,178.66,178.95,54607.0
2023-01-31 09:50:00,178.96,179.18,178.87,178.97,214124.0,178.96,179.18,178.87,178.97,214124.0
2023-01-31 09:55:00,178.97,179.1,178.94,179.01,41230.0,178.97,179.1,178.94,179.01,41230.0
2023-01-31 10:00:00,179.04,179.28,179.03,179.07,127262.0,179.04,179.28,179.03,179.07,127262.0
2023-01-31 10:05:00,179.0,179.03,178.73,178.76,65741.0,179.0,179.03,178.73,178.76,65741.0
2023-01-31 10:10:00,178.76,178.81,178.64,178.76,46938.0,178.76,178.81,178.64,178.76,46938.0
2023-01-31 10:15:00,178.78,178.96,178.77,178.85,27656.0,178.78,178.96,178.77,178.85,27656.0
2023-01-31 10:20:00,178.86,178.95,178.78,178.89,31578.0,178.86,178.95,178.78,178.89,31578.0
2023-01-31 10:25:00,178.89,178.89,178.64,178.78,36200.0,178.89,178.89,178.64,178.78,36200.0
2023-01-31 10:30:00,178.79,179.14,178.79,179.13,37526.0,178.79,179.14,178.79,179.13,37526.0
2023-01-31 10:35:00,179.11,179.26,179.09,179.18,44874.0,179.11,179.26,179.09,179.18,44874.0
2023-01-31 10:40:00,179.18,179.36,179.18,179.32,38307.0,179.18,179.36,179.18,179.32,38307.0
2023-01-31 10:45:00,179.35,179.39,179.21,179.23,52868.0,179.35,179.39,179.21,179.23,52868.0
2023-01-31 10:50:00,179.29,179.35,179.18,179.31,47064.0,179.29,179.35,179.18,179.31,47064.0
2023-01-31 10:55:00,179.3,179.45,179.27,179.37,40193.0,179.3,179.45,179.27,179.37,40193.0
2023-01-31 11:00:00,179.42,179.47,179.26,179.33,25834.0,179.42,179.47,179.26,179.33,25834.0
2023-01-31 11:05:00,179.34,179.43,179.28,179.34,32163.0,179.34,179.43,179.28,179.34,32163.0
2023-01-31 11:10:00,179.32,179.39,179.23,179.34,38875.0,179.32,179.39,179.23,179.34,38875.0
2023-01-31 11:15:00,179.39,179.41,179.17,179.19,24104.0,179.39,179.41,179.17,179.19,24104.0
2023-01-31 11:20:00,179.22,179.28,179.16,179.18,25881.0,179.22,179.28,179.16,179.18,25881.0
2023-01-31 11:25:00,179.22,179.41,179.21,179.37,18745.0,179.22,179.41,179.21,179.37,18745.0
2023-01-31 11:30:00,179.4,179.43,179.28,179.28,14707.0,179.4,179.43,179.28,179.28,14707.0
2023-01-31 11:35:00,179.28,179.4,179.28,179.38,20337.0,179.28,179.4,179.28,179.38,20337.0
2023-01-31 11:40:00,179.38,179.4,179.31,179.32,13547.0,179.38,179.4,179.31,179.32,13547.0
2023-01-31 11:45:00,179.32,179.36,179.18,179.21,39316.0,179.32,179.36,179.18,179.21,39316.0
2023-01-31 11:50:00,179.23,179.3,179.21,179.3,14238.0,179.23,179.3,179.21,179.3,14238.0
2023-01-31 11:55:00,179.28,179.34,179.23,179.25,6724.0,179.28,179.34,179.23,179.25,6724.0
2023-01-31 12:00:00,179.29,179.3,179.21,179.23,15132.0,179.29,179.3,179.21,179.23,15132.0
2023-01-31 12:05:00,179.25,179.38,179.24,179.36,35096.0,179.25,179.38,179.24,179.36,35096.0
2023-01-31 12:10:00,179.37,179.39,179.31,179.33,21329.0,179.37,179.39,179.31,179.33,21329.0
2023-01-31 12:15:00,179.35,179.46,179.34,179.44,38300.0,179.35,179.46,179.34,179.44,38300.0
2023-01-31 12:20:00,179.44,179.53,179.43,179.51,61808.0,179.44,179.53,179.43,179.51,61808.0
2023-01-31 12:25:00,179.51,179.53,179.44,179.5,18992.0,179.51,179.53,179.44,179.5,18992.0
2023-01-31 12:30:00,179.5,179.52,179.43,179.52,46739.0,179.5,179.52,179.43,179.52,46739.0
2023-01-31 12:35:00,179.54,179.55,179.46,179.5,12444.0,179.54,179.55,179.46,179.5,12444.0
2023-01-31 12:40:00,179.5,179.51,179.41,179.42,16027.0,179.5,179.51,179.41,179.42,16027.0
2023-01-31 12:45:00,179.42,179.49,179.41,179.46,20478.0,179.42,179.49,179.41,179.46,20478.0
2023-01-31 12:50:00,179.46,179.48,179.41,179.46,35588.0,179.46,179.48,179.41,179.46,35588.0
2023-01-31 12:55:00,179.46,179.49,179.41,179.48,18210.0,179.46,179.49,179.41,179.48,18210.0
2023-01-31 13:00:00,179.45,179.47,179.42,179.46,56058.0,179.45,179.47,179.42,179.46,56058.0
2023-01-31 13:05:00,179.46,179.55,179.43,179.55,6089.0,179.46,179.55,179.43,179.55,6089.0
2023-01-31 13:10:00,179.54,179.55,179.49,179.54,21683.0,179.54,179.55,179.49,179.54,21683.0
2023-01-31 13:15:00,179.54,179.55,179.52,179.55,3165.0,179.54,179.55,179.52,179.55,3165.0
2023-01-31 13:20:00,179.54,179.57,179.45,179.45,17057.0,179.54,179.57,179.45,179.45,17057.0
2023-01-31 13:25:00,179.45,179.51,179.41,179.47,52232.0,179.45,179.51,179.41,179.47,52232.0
2023-01-31 13:30:00,179.5,179.6,179.45,179.45,63053.0,179.5,179.6,179.45,179.45,63053.0
2023-01-31 13:35:00,179.45,179.48,179.37,179.41,15792.0,179.45,179.48,179.37,179.41,15792.0
2023-01-31 13:40:00,179.42,179.48,179.42,179.45,9475.0,179.42,179.48,179.42,179.45,9475.0
2023-01-31 13:45:00,179.45,179.49,179.44,179.46,6820.0,179.45,179.49,179.44,179.46,6820.0
2023-01-31 13:50:00,179.47,179.48,179.42,179.43,6510.0,179.47,179.48,179.42,179.43,6510.0
2023-01-31 13:55:00,179.43,179.45,179.41,179.44,58794.0,179.43,179.45,179.41,179.44,58794.0
2023-01-31 14:00:00,179.44,179.53,179.43,179.43,26686.0,179.44,179.53,179.43,179.43,26686.0
2023-01-31 14:05:00,179.43,179.48,179.42,179.46,10879.0,179.43,179.48,179.42,179.46,10879.0
2023-01-31 14:10:00,179.45,179.47,179.43,179.46,29426.0,179.45,179.47,179.43,179.46,29426.0
2023-01-31 14:15:00,179.46,179.46,179.42,179.45,28199.0,179.46,179.46,179.42,179.45,28199.0
2023-01-31 14:20:00,179.46,179.52,179.45,179.5,42518.0,179.46,179.52,179.45,179.5,42518.0
2023-01-31 14:25:00,179.49,179.53,179.48,179.48,28575.0,179.49,179.53,179.48,179.48,28575.0
2023-01-31 14:30:00,179.5,179.59,179.5,179.59,34765.0,179.5,179.59,179.5,179.59,34765.0
2023-01-31 14:35:00,179.6,179.61,179.51,179.51,17854.0,179.6,179.61,179.51,179.51,17854.0
2023-01-31 14:40:00,179.51,179.53,179.46,179.51,10650.0,179.51,179.53,179.46,179.51,10650.0
2023-01-31 14:45:00,179.52,179.56,179.51,179.53,23880.0,179.52,179.56,179.51,179.53,23880.0
2023-01-31 14:50:00,179.52,179.53,179.46,179.47,23059.0,179.52,179.53,179.46,179.47,23059.0
2023-01-31 14:55:00,179.47,179.47,179.36,179.41,64044.0,179.47,179.47,179.36,179.41,64044.0
2023-01-31 15:00:00,179.41,179.41,179.36,179.38,21598.0,179.41,179.41,179.36,179.38,21598.0
2023-01-31 15:05:00,179.38,179.43,179.35,179.37,48933.0,179.38,179.43,179.35,179.37,48933.0
2023-01-31 15:10:00,179.37,179.37,179.29,179.31,27404.0,179.37,179.37,179.29,179.31,27404.0
2023-01-31 15:15:00,179.31,179.32,179.26,179.28,31074.0,179.31,179.32,179.26,179.28,31074.0
2023-01-31 15:20:00,179.28,179.35,179.26,179.28,29721.0,179.28,179.35,179.26,179.28,29721.0
2023-01-31 15:25:00,179.28,179.34,179.28,179.3,14604.0,179.28,179.34,179.28,179.3,14604.0
2023-01-31 15:30:00,179.31,179.34,179.3,179.31,22297.0,179.31,179.34,179.3,179.31,22297.0
2023-01-31 15:35:00,179.3,179.32,179.26,179.3,21721.0,179.3,179.32,179.26,179.3,21721.0
2023-01-31 15:40:00,179.3,179.32,179.25,179.3,44968.0,179.3,179.32,179.25,179.3,44968.0
2023-01-31 15:45:00,179.29,179.34,179.25,179.27,50120.0,179.29,179.34,179.25,179.27,50120.0
2023-01-31 15:50:00,179.27,179.34,179.26,179.28,58630.0,179.27,179.34,179.26,179.28,58630.0
2023-01-31 15:55:00,179.28,179.39,179.26,179.39,176145.0,179.28,179.39,179.26,179.39,176145.0
2023-02-01 09:30:00,179.75,179.77,179.56,179.7,93093.0,179.75,179.77,179.56,179.7,93093.0
2023-02-01 09:35:00,179.68,179.68,179.55,179.57,90133.0,179.68,179.68,179.55,179.57,90133.0
2023-02-01 09:40:00,179.58,179.63,179.45,179.47,62965.0,179.58,179.63,179.45,179.47,62965.0
2023-02-01 09:45:00,179.47,179.49,179.28,179.29,68205.0,179.47,179.49,179.28,179.29,68205.0
2023-02-01 09:50:00,179.28,179.39,179.21,179.27,72668.0,179.28,179.39,179.21,179.27,72668.0
2023-02-01 09:55:00,179.28,179.34,179.21,179.33,60536.0,179.28,179.34,179.21,179.33,60536.0
2023-02-01 10:00:00,179.34,179.39,178.83,179.08,120656.0,179.34,179.39,178.83,179.08,120656.0
2023-02-01 10:05:00,179.1,179.13,178.92,179.11,26090.0,179.1,179.13,178.92,179.11,26090.0
2023-02-01 10:10:00,179.09,179.27,179.09,179.24,27102.0,179.09,179.27,179.09,179.24,27102.0
2023-02-01 10:15:00,179.24,179.24,179.1,179.15,21192.0,179.24,179.24,179.1,179.15,21192.0
2023-02-01 10:20:00,179.16,179.24,179.06,179.24,26664.0,179.16,179.24,179.06,179.24,26664.0
2023-02-01 10:25:00,179.28,179.33,179.2,179.33,30260.0,179.28,179.33,179.2,179.33,30260.0
2023-02-01 10:30:00,179.37,179.51,179.34,179.44,45321.0,179.37,179.51,179.34,179.44,45321.0
2023-02-01 10:35:00,179.46,179.48,179.31,179.39,18893.0,179.46,179.48,179.31,179.39,18893.0
2023-02-01 10:40:00,179.38,179.57,179.37,179.52,26745.0,179.38,179.57,179.37,179.52,26745.0
2023-02-01 10:45:00,179.52,179.69,179.51,179.65,53937.0,179.52,179.69,179.51,179.65,53937.0
2023-02-01 10:50:00,179.66,179.67,179.51,179.62,15830.0,179.66,179.67,179.51,179.62,15830.0
2023-02-01 10:55:00,179.59,179.73,179.57,179.69,21713.0,179.59,179.73,179.57,179.69,21713.0
2023-02-01 11:00:00,179.68,179.69,179.52,179.59,50991.0,179.68,179.69,179.52,179.59,50991.0
2023-02-01 11:05:00,179.6,179.63,179.47,179.48,25522.0,179.6,179.63,179.47,179.48,25522.0
2023-02-01 11:10:00,179.48,179.56,179.43,179.52,63557.0,179.48,179.56,179.43,179.52,63557.0
2023-02-01 11:15:00,179.52,179.53,179.39,179.45,29165.0,179.52,179.53,179.39,179.45,29165.0
2023-02-01 11:20:00,179.47,179.5,179.41,179.43,46841.0,179.47,179.5,179.41,179.43,46841.0
2023-02-01 11:25:00,179.43,179.45,179.34,179.35,32372.0,179.43,179.45,179.34,179.35,32372.0
2023-02-01 11:30:00,179.33,179.44,179.27,179.43,19549.0,179.33,179.44,179.27,179.43,19549.0
2023-02-01 11:35:00,179.43,179.43,179.29,179.32,20124.0,179.43,179.43,179.29,179.32,20124.0
2023-02-01 11:40:00,179.31,179.31,179.17,179.17,64224.0,179.31,179.31,179.17,179.17,64224.0
2023-02-01 11:45:00,179.16,179.16,179.02,179.03,31677.0,179.16,179.16,179.02,179.03,31677.0
2023-02-01 11:50:00,179.04,179.09,179.01,179.03,22744.0,179.04,179.09,179.01,179.03,22744.0
2023-02-01 11:55:00,179.03,179.12,178.99,179.05,39270.0,179.03,179.12,178.99,179.05,39270.0
2023-02-01 12:00:00,179.05,179.05,178.78,178.88,69166.0,179.05,179.05,178.78,178.88,69166.0
2023-02-01 12:05:00,178.88,178.91,178.8,178.9,90700.0,178.88,178.91,178.8,178.9,90700.0
2023-02-01 12:10:00,178.89,178.98,178.63,178.78,134322.0,178.89,178.98,178.63,178.78,134322.0
2023-02-01 12:15:00,178.74,178.91,178.69,178.91,41279.0,178.74,178.91,178.69,178.91,41279.0
2023-02-01 12:20:00,178.88,179.05,178.87,179.03,39675.0,178.88,179.05,178.87,179.03,39675.0
2023-02-01 12:25:00,179.05,179.09,178.97,179.07,19445.0,179.05,179.09,178.97,179.07,19445.0
2023-02-01 12:30:00,179.08,179.12,179.04,179.04,22818.0,179.08,179.12,179.04,179.04,22818.0
2023-02-01 12:35:00,179.04,179.04,178.98,179.0,18932.0,179.04,179.04,178.98,179.0,18932.0
2023-02-01 12:40:00,179.02,179.07,178.95,179.0,28660.0,179.02,179.07,178.95,179.0,28660.0
2023-02-01 12:45:00,179.01,179.01,178.93,178.93,16191.0,179.01,179.01,178.93,178.93,16191.0
2023-02-01 12:50:00,178.92,178.98,178.83,178.97,37934.0,178.92,178.98,178.83,178.97,37934.0
2023-02-01 12:55:00,178.98,179.1,178.98,179.1,17348.0,178.98,179.1,178.98,179.1,17348.0
2023-02-01 13:00:00,179.09,179.1,179.03,179.08,26882.0,179.09,179.1,179.03,179.08,26882.0
2023-02-01 13:05:00,179.1,179.23,179.1,179.15,118457.0,179.1,179.23,179.1,179.15,118457.0
2023-02-01 13:10:00,179.14,179.18,179.09,179.17,24034.0,179.14,179.18,179.09,179.17,24034.0
2023-02-01 13:15:00,179.17,179.18,179.05,179.14,18209.0,179.17,179.18,179.05,179.14,18209.0
2023-02-01 13:20:00,179.14,179.15,179.04,179.14,21771.0,179.14,179.15,179.04,179.14,21771.0
2023-02-01 13:25:00,179.13,179.31,179.11,179.23,28168.0,179.13,179.31,179.11,179.23,28168.0
2023-02-01 13:30:00,179.24,179.36,179.23,179.34,22201.0,179.24,179.36,179.23,179.34,22201.0
2023-02-01 13:35:00,179.34,179.35,179.3,179.32,8454.0,179.34,179.35,179.3,179.32,8454.0
2023-02-01 13:40:00,179.32,179.33,179.21,179.23,19230.0,179.32,179.33,179.21,179.23,19230.0
2023-02-01 13:45:00,179.21,179.23,179.15,179.17,8386.0,179.21,179.23,179.15,179.17,8386.0
2023-02-01 13:50:00,179.17,179.2,179.13,179.15,17299.0,179.17,179.2,179.13,179.15,17299.0
2023-02-01 13:55:00,179.15,179.28,179.08,179.17,25059.0,179.15,179.28,179.08,179.17,25059.0
2023-02-01 14:00:00,179.17,179.37,178.72,178.94,94582.0,179.17,179.37,178.72,178.94,94582.0
2023-02-01 14:05:00,178.92,179.28,178.84,179.17,34007.0,178.92,179.28,178.84,179.17,34007.0
2023-02-01 14:10:00,179.18,179.41,179.18,179.27,75368.0,179.18,179.41,179.18,179.27,75368.0
2023-02-01 14:15:00,179.25,179.29,179.03,179.09,30278.0,179.25,179.29,179.03,179.09,30278.0
2023-02-01 14:20:00,179.07,179.13,179.03,179.03,11690.0,179.07,179.13,179.03,179.03,11690.0
2023-02-01 14:25:00,179.04,179.1,178.93,179.04,28910.0,179.04,179.1,178.93,179.04,28910.0
2023-02-01 14:30:00,179.05,179.08,178.71,178.95,73981.0,179.05,179.08,178.71,178.95,73981.0
2023-02-01 14:35:00,178.96,179.81,178.94,179.74,83891.0,178.96,179.81,178.94,179.74,83891.0
2023-02-01 14:40:00,179.77,180.32,179.7,180.32,368990.0,179.77,180.32,179.7,180.32,368990.0
2023-02-01 14:45:00,180.34,180.57,179.95,180.38,254583.0,180.34,180.57,179.95,180.38,254583.0
2023-02-01 14:50:00,180.45,180.84,180.42,180.67,236484.0,180.45,180.84,180.42,180.67,236484.0
2023-02-01 14:55:00,180.69,180.82,180.46,180.7,135817.0,180.69,180.82,180.46,180.7,135817.0
2023-02-01 15:00:00,180.72,180.97,180.72,180.87,202481.0,180.72,180.97,180.72,180.87,202481.0
2023-02-01 15:05:00,180.86,181.15,180.81,180.88,376069.0,180.86,181.15,180.81,180.88,376069.0
2023-02-01 15:10:00,180.86,180.89,180.55,180.64,128841.0,180.86,180.89,180.55,180.64,128841.0
2023-02-01 15:15:00,180.65,180.75,180.39,180.75,136678.0,180.65,180.75,180.39,180.75,136678.0
2023-02-01 15:20:00,180.75,180.79,180.65,180.78,54339.0,180.75,180.79,180.65,180.78,54339.0
2023-02-01 15:25:00,180.8,181.19,180.79,181.15,214884.0,180.8,181.19,180.79,181.15,214884.0
2023-02-01 15:30:00,181.15,181.53,181.14,181.35,245327.0,181.15,181.53,181.14,181.35,245327.0
2023-02-01 15:35:00,181.36,181.45,181.26,181.34,120361.0,181.36,181.45,181.26,181.34,120361.0
2023-02-01 15:40:00,181.34,181.66,181.34,181.59,278766.0,181.34,181.66,181.34,181.59,278766.0
2023-02-01 15:45:00,181.6,181.64,181.48,181.49,196144.0,181.6,181.64,181.48,181.49,196144.0
2023-02-01 15:50:00,181.49,181.49,181.26,181.4,240920.0,181.49,181.49,181.26,181.4,240920.0
2023-02-01 15:55:00,181.38,181.73,181.36,181.71,438685.0,181.38,181.73,181.36,181.71,438685.0
2023-02-02 09:30:00,181.08,181.11,180.69,180.75,174339.0,181.08,181.11,180.69,180.75,174339.0
2023-02-02 09:35:00,180.76,180.81,180.5,180.54,118708.0,180.76,180.81,180.5,180.54,118708.0
2023-02-02 09:40:00,180.52,180.55,180.21,180.25,304737.0,180.52,180.55,180.21,180.25,304737.0
2023-02-02 09:45:00,180.23,180.25,179.71,179.88,208966.0,180.23,180.25,179.71,179.88,208966.0
2023-02-02 09:50:00,179.87,179.87,179.31,179.34,286181.0,179.87,179.87,179.31,179.34,286181.0
2023-02-02 09:55:00,179.33,179.33,178.7,178.71,288680.0,179.33,179.33,178.7,178.71,288680.0
2023-02-02 10:00:00,178.69,178.99,178.54,178.79,233964.0,178.69,178.99,178.54,178.79,233964.0
2023-02-02 10:05:00,178.74,178.81,178.32,178.47,159604.0,178.74,178.81,178.32,178.47,159604.0
2023-02-02 10:10:00,178.46,178.66,178.38,178.59,172817.0,178.46,178.66,178.38,178.59,172817.0
2023-02-02 10:15:00,178.65,179.1,178.53,179.09,116579.0,178.65,179.1,178.53,179.09,116579.0
2023-02-02 10:20:00,179.1,179.25,179.0,179.2,125479.0,179.1,179.25,179.0,179.2,125479.0
2023-02-02 10:25:00,179.17,179.2,178.97,179.04,97625.0,179.17,179.2,178.97,179.04,97625.0
2023-02-02 10:30:00,179.04,179.2,178.92,179.15,72193.0,179.04,179.2,178.92,179.15,72193.0
2023-02-02 10:35:00,179.14,179.29,179.03,179.15,116074.0,179.14,179.29,179.03,179.15,116074.0
2023-02-02 10:40:00,179.18,179.28,179.13,179.19,91042.0,179.18,179.28,179.13,179.19,91042.0
2023-02-02 10:45:00,179.21,179.24,179.08,179.17,91435.0,179.21,179.24,179.08,179.17,91435.0
2023-02-02 10:50:00,179.2,179.25,179.1,179.11,59330.0,179.2,179.25,179.1,179.11,59330.0
2023-02-02 10:55:00,179.09,179.17,179.04,179.16,48098.0,179.09,179.17,179.04,179.16,48098.0
2023-02-02 11:00:00,179.12,179.17,178.86,178.93,82486.0,179.12,179.17,178.86,178.93,82486.0
2023-02-02 11:05:00,178.92,178.99,178.72,178.94,48843.0,178.92,178.99,178.72,178.94,48843.0
2023-02-02 11:10:00,178.93,178.93,178.74,178.87,49817.0,178.93,178.93,178.74,178.87,49817.0
2023-02-02 11:15:00,178.89,178.98,178.71,178.77,48126.0,178.89,178.98,178.71,178.77,48126.0
2023-02-02 11:20:00,178.76,178.76,178.62,178.64,65655.0,178.76,178.76,178.62,178.64,65655.0
2023-02-02 11:25:00,178.62,178.7,178.53,178.6,56558.0,178.62,178.7,178.53,178.6,56558.0
2023-02-02 11:30:00,178.6,178.63,178.44,178.47,49317.0,178.6,178.63,178.44,178.47,49317.0
2023-02-02 11:35:00,178.46,178.55,178.3,178.49,61334.0,178.46,178.55,178.3,178.49,61334.0
2023-02-02 11:40:00,178.51,178.61,178.35,178.36,53583.0,178.51,178.61,178.35,178.36,53583.0
2023-02-02 11:45:00,178.31,178.35,178.2,178.25,69193.0,178.31,178.35,178.2,178.25,69193.0
2023-02-02 11:50:00,178.26,178.3,178.11,178.18,118437.0,178.26,178.3,178.11,178.18,118437.0
2023-02-02 11:55:00,178.19,178.49,178.15,178.47,108813.0,178.19,178.49,178.15,178.47,108813.0
2023-02-02 12:00:00,178.46,178.59,178.32,178.51,37959.0,178.46,178.59,178.32,178.51,37959.0
2023-02-02 12:05:00,178.46,178.53,178.38,178.39,27942.0,178.46,178.53,178.38,178.39,27942.0
2023-02-02 12:10:00,178.39,178.43,178.31,178.42,43948.0,178.39,178.43,178.31,178.42,43948.0
2023-02-02 12:15:00,178.43,178.48,178.28,178.29,21105.0,178.43,178.48,178.28,178.29,21105.0
2023-02-02 12:20:00,178.28,178.41,178.24,178.4,30582.0,178.28,178.41,178.24,178.4,30582.0
2023-02-02 12:25:00,178.4,178.43,178.25,178.29,40799.0,178.4,178.43,178.25,178.29,40799.0
2023-02-02 12:30:00,178.28,178.34,178.21,178.21,44371.0,178.28,178.34,178.21,178.21,44371.0
2023-02-02 12:35:00,178.22,178.29,178.21,178.26,40455.0,178.22,178.29,178.21,178.26,40455.0
2023-02-02 12:40:00,178.25,178.26,178.04,178.1,63343.0,178.25,178.26,178.04,178.1,63343.0
2023-02-02 12:45:00,178.11,178.13,177.97,177.98,46287.0,178.11,178.13,177.97,177.98,46287.0
2023-02-02 12:50:00,177.97,177.99,177.86,177.88,94119.0,177.97,177.99,177.86,177.88,94119.0
2023-02-02 12:55:00,177.89,177.93,177.81,177.86,79087.0,177.89,177.93,177.81,177.86,79087.0
2023-02-02 13:00:00,177.86,178.03,177.82,177.98,72148.0,177.86,178.03,177.82,177.98,72148.0
2023-02-02 13:05:00,178.0,178.01,177.86,177.9,31421.0,178.0,178.01,177.86,177.9,31421.0
2023-02-02 13:10:00,177.9,178.01,177.88,178.0,17867.0,177.9,178.01,177.88,178.0,17867.0
2023-02-02 13:15:00,177.99,178.18,177.97,178.16,29961.0,177.99,178.18,177.97,178.16,29961.0
2023-02-02 13:20:00,178.16,178.32,178.15,178.2,24162.0,178.16,178.32,178.15,178.2,24162.0
2023-02-02 13:25:00,178.2,178.29,178.16,178.23,32302.0,178.2,178.29,178.16,178.23,32302.0
2023-02-02 13:30:00,178.19,178.43,178.19,178.42,27731.0,178.19,178.43,178.19,178.42,27731.0
2023-02-02 13:35:00,178.43,178.45,178.31,178.31,37352.0,178.43,178.45,178.31,178.31,37352.0
2023-02-02 13:40:00,178.32,178.4,178.22,178.27,40259.0,178.32,178.4,178.22,178.27,40259.0
2023-02-02 13:45:00,178.26,178.26,178.2,178.21,46708.0,178.26,178.26,178.2,178.21,46708.0
2023-02-02 13:50:00,178.21,178.24,178.15,178.24,30262.0,178.21,178.24,178.15,178.24,30262.0
2023-02-02 13:55:00,178.23,178.37,178.2,178.37,17041.0,178.23,178.37,178.2,178.37,17041.0
2023-02-02 14:00:00,178.36,178.4,178.32,178.33,14512.0,178.36,178.4,178.32,178.33,14512.0
2023-02-02 14:05:00,178.31,178.33,178.24,178.24,26046.0,178.31,178.33,178.24,178.24,26046.0
2023-02-02 14:10:00,178.25,178.27,178.08,178.2,52051.0,178.25,178.27,178.08,178.2,52051.0
2023-02-02 14:15:00,178.16,178.25,178.13,178.23,22502.0,178.16,178.25,178.13,178.23,22502.0
2023-02-02 14:20:00,178.22,178.22,178.05,178.06,57650.0,178.22,178.22,178.05,178.06,57650.0
2023-02-02 14:25:00,178.04,178.07,178.01,178.03,83017.0,178.04,178.07,178.01,178.03,83017.0
2023-02-02 14:30:00,178.03,178.05,177.92,177.99,33850.0,178.03,178.05,177.92,177.99,33850.0
2023-02-02 14:35:00,178.01,178.11,177.95,178.09,21982.0,178.01,178.11,177.95,178.09,21982.0
2023-02-02 14:40:00,178.09,178.12,177.99,178.03,23942.0,178.09,178.12,177.99,178.03,23942.0
2023-02-02 14:45:00,178.02,178.02,177.92,177.94,21996.0,178.02,178.02,177.92,177.94,21996.0
2023-02-02 14:50:00,177.95,178.02,177.92,177.97,49155.0,177.95,178.02,177.92,177.97,49155.0
2023-02-02 14:55:00,177.92,178.0,177.85,177.96,31183.0,177.92,178.0,177.85,177.96,31183.0
2023-02-02 15:00:00,177.94,178.03,177.9,177.97,80037.0,177.94,178.03,177.9,177.97,80037.0
2023-02-02 15:05:00,177.96,178.03,177.91,177.95,42007.0,177.96,178.03,177.91,177.95,42007.0
2023-02-02 15:10:00,177.95,177.99,177.86,177.97,65438.0,177.95,177.99,177.86,177.97,65438.0
2023-02-02 15:15:00,177.97,177.97,177.88,177.95,28841.0,177.97,177.97,177.88,177.95,28841.0
2023-02-02 15:20:00,177.95,177.97,177.88,177.92,53550.0,177.95,177.97,177.88,177.92,53550.0
2023-02-02 15:25:00,177.91,177.92,177.76,177.81,98403.0,177.91,177.92,177.76,177.81,98403.0
2023-02-02 15:30:00,177.81,177.95,177.81,177.91,44059.0,177.81,177.95,177.81,177.91,44059.0
2023-02-02 15:35:00,177.91,177.96,177.86,177.91,92283.0,177.91,177.96,177.86,177.91,92283.0
2023-02-02 15:40:00,177.92,178.01,177.9,177.92,123657.0,177.92,178.01,177.9,177.92,123657.0
2023-02-02 15:45:00,177.92,177.96,177.81,177.84,167058.0,177.92,177.96,177.81,177.84,167058.0
2023-02-02 15:50:00,177.85,177.88,177.81,177.81,205909.0,177.85,177.88,177.81,177.81,205909.0
2023-02-02 15:55:00,177.82,177.92,177.74,177.89,411307.0,177.82,177.92,177.74,177.89,411307.0
2023-02-03 09:30:00,174.92,175.3,174.71,175.11,572887.0,174.92,175.3,174.71,175.11,572887.0
2023-02-03 09:35:00,175.1,175.42,174.98,175.32,361933.0,175.1,175.42,174.98,175.32,361933.0
2023-02-03 09:40:00,175.33,175.43,175.17,175.22,180768.0,175.33,175.43,175.17,175.22,180768.0
2023-02-03 09:45:00,175.21,175.41,175.07,175.13,167860.0,175.21,175.41,175.07,175.13,167860.0
2023-02-03 09:50:00,175.13,175.15,174.85,174.89,227170.0,175.13,175.15,174.85,174.89,227170.0
2023-02-03 09:55:00,174.9,175.14,174.83,175.08,120138.0,174.9,175.14,174.83,175.08,120138.0
2023-02-03 10:00:00,175.07,175.1,174.29,174.29,416354.0,175.07,175.1,174.29,174.29,416354.0
2023-02-03 10:05:00,174.28,174.34,173.92,174.1,366497.0,174.28,174.34,173.92,174.1,366497.0
2023-02-03 10:10:00,174.08,174.53,173.84,174.52,302538.0,174.08,174.53,173.84,174.52,302538.0
2023-02-03 10:15:00,174.51,174.89,174.42,174.57,200901.0,174.51,174.89,174.42,174.57,200901.0
2023-02-03 10:20:00,174.58,174.77,174.44,174.53,138735.0,174.58,174.77,174.44,174.53,138735.0
2023-02-03 10:25:00,174.55,174.62,174.42,174.48,159640.0,174.55,174.62,174.42,174.48,159640.0
2023-02-03 10:30:00,174.47,174.57,174.25,174.57,164844.0,174.47,174.57,174.25,174.57,164844.0
2023-02-03 10:35:00,174.54,174.62,174.39,174.49,126137.0,174.54,174.62,174.39,174.49,126137.0
2023-02-03 10:40:00,174.47,174.68,174.33,174.57,119035.0,174.47,174.68,174.33,174.57,119035.0
2023-02-03 10:45:00,174.59,174.62,174.43,174.45,143400.0,174.59,174.62,174.43,174.45,143400.0
2023-02-03 10:50:00,174.44,174.44,174.1,174.13,130928.0,174.44,174.44,174.1,174.13,130928.0
2023-02-03 10:55:00,174.14,174.32,174.0,174.22,127103.0,174.14,174.32,174.0,174.22,127103.0
2023-02-03 11:00:00,174.23,174.42,174.21,174.31,179178.0,174.23,174.42,174.21,174.31,179178.0
2023-02-03 11:05:00,174.31,174.32,174.03,174.05,142546.0,174.31,174.32,174.03,174.05,142546.0
2023-02-03 11:10:00,174.07,174.11,173.93,173.96,89852.0,174.07,174.11,173.93,173.96,89852.0
2023-02-03 11:15:00,173.98,174.05,173.66,173.72,178648.0,173.98,174.05,173.66,173.72,178648.0
2023-02-03 11:20:00,173.76,173.9,173.74,173.74,122006.0,173.76,173.9,173.74,173.74,122006.0
2023-02-03 11:25:00,173.75,173.75,173.55,173.59,150316.0,173.75,173.75,173.55,173.59,150316.0
2023-02-03 11:30:00,173.58,173.72,173.53,173.61,156248.0,173.58,173.72,173.53,173.61,156248.0
2023-02-03 11:35:00,173.61,173.66,173.53,173.56,96488.0,173.61,173.66,173.53,173.56,96488.0
2023-02-03 11:40:00,173.56,173.81,173.54,173.68,97050.0,173.56,173.81,173.54,173.68,97050.0
2023-02-03 11:45:00,173.68,173.71,173.62,173.62,66993.0,173.68,173.71,173.62,173.62,66993.0
2023-02-03 11:50:00,173.63,173.88,173.61,173.83,88099.0,173.63,173.88,173.61,173.83,88099.0
2023-02-03 11:55:00,173.83,173.88,173.74,173.8,161911.0,173.83,173.88,173.74,173.8,161911.0
2023-02-03 12:00:00,173.79,173.79,173.58,173.59,116131.0,173.79,173.79,173.58,173.59,116131.0
2023-02-03 12:05:00,173.59,173.61,173.52,173.6,106650.0,173.59,173.61,173.52,173.6,106650.0
2023-02-03 12:10:00,173.6,173.61,173.44,173.46,108212.0,173.6,173.61,173.44,173.46,108212.0
2023-02-03 12:15:00,173.46,173.49,173.32,173.37,145039.0,173.46,173.49,173.32,173.37,145039.0
2023-02-03 12:20:00,173.36,173.37,173.26,173.26,58214.0,173.36,173.37,173.26,173.26,58214.0
2023-02-03 12:25:00,173.27,173.4,173.26,173.39,136806.0,173.27,173.4,173.26,173.39,136806.0
2023-02-03 12:30:00,173.39,173.42,173.26,173.37,57239.0,173.39,173.42,173.26,173.37,57239.0
2023-02-03 12:35:00,173.37,173.45,173.36,173.4,95017.0,173.37,173.45,173.36,173.4,95017.0
2023-02-03 12:40:00,173.4,173.58,173.38,173.56,61248.0,173.4,173.58,173.38,173.56,61248.0
2023-02-03 12:45:00,173.58,173.62,173.54,173.58,102812.0,173.58,173.62,173.54,173.58,102812.0
2023-02-03 12:50:00,173.57,173.59,173.34,173.34,66978.0,173.57,173.59,173.34,173.34,66978.0
2023-02-03 12:55:00,173.35,173.4,173.3,173.33,43090.0,173.35,173.4,173.3,173.33,43090.0
2023-02-03 13:00:00,173.33,173.38,173.25,173.34,89512.0,173.33,173.38,173.25,173.34,89512.0
2023-02-03 13:05:00,173.34,173.38,173.28,173.28,52116.0,173.34,173.38,173.28,173.28,52116.0
2023-02-03 13:10:00,173.28,173.35,173.14,173.16,148460.0,173.28,173.35,173.14,173.16,148460.0
2023-02-03 13:15:00,173.14,173.42,173.12,173.41,125569.0,173.14,173.42,173.12,173.41,125569.0
2023-02-03 13:20:00,173.41,173.49,173.37,173.43,108881.0,173.41,173.49,173.37,173.43,108881.0
2023-02-03 13:25:00,173.44,173.46,173.28,173.33,170949.0,173.44,173.46,173.28,173.33,170949.0
2023-02-03 13:30:00,173.33,173.39,173.18,173.21,74161.0,173.33,173.39,173.18,173.21,74161.0
2023-02-03 13:35:00,173.22,173.42,173.2,173.42,63882.0,173.22,173.42,173.2,173.42,63882.0
2023-02-03 13:40:00,173.42,173.45,173.29,173.34,63613.0,173.42,173.45,173.29,173.34,63613.0
2023-02-03 13:45:00,173.34,173.48,173.3,173.43,45277.0,173.34,173.48,173.3,173.43,45277.0
2023-02-03 13:50:00,173.44,173.6,173.43,173.58,48472.0,173.44,173.6,173.43,173.58,48472.0
2023-02-03 13:55:00,173.57,173.57,173.48,173.5,44342.0,173.57,173.57,173.48,173.5,44342.0
2023-02-03 14:00:00,173.52,173.56,173.47,173.55,96187.0,173.52,173.56,173.47,173.55,96187.0
2023-02-03 14:05:00,173.55,173.62,173.53,173.55,67511.0,173.55,173.62,173.53,173.55,67511.0
2023-02-03 14:10:00,173.56,173.56,173.43,173.45,47727.0,173.56,173.56,173.43,173.45,47727.0
2023-02-03 14:15:00,173.44,173.49,173.37,173.48,73296.0,173.44,173.49,173.37,173.48,73296.0
2023-02-03 14:20:00,173.5,173.5,173.4,173.43,163342.0,173.5,173.5,173.4,173.43,163342.0
2023-02-03 14:25:00,173.42,173.46,173.38,173.43,82502.0,173.42,173.46,173.38,173.43,82502.0
2023-02-03 14:30:00,173.42,173.46,173.32,173.44,51438.0,173.42,173.46,173.32,173.44,51438.0
2023-02-03 14:35:00,173.47,173.53,173.45,173.48,38493.0,173.47,173.53,173.45,173.48,38493.0
2023-02-03 14:40:00,173.49,173.56,173.44,173.53,73369.0,173.49,173.56,173.44,173.53,73369.0
2023-02-03 14:45:00,173.52,173.59,173.49,173.59,23824.0,173.52,173.59,173.49,173.59,23824.0
2023-02-03 14:50:00,173.61,173.61,173.4,173.48,42511.0,173.61,173.61,173.4,173.48,42511.0
2023-02-03 14:55:00,173.49,173.55,173.46,173.53,48872.0,173.49,173.55,173.46,173.53,48872.0
2023-02-03 15:00:00,173.53,173.56,173.47,173.55,38700.0,173.53,173.56,173.47,173.55,38700.0
2023-02-03 15:05:00,173.55,173.55,173.45,173.47,64689.0,173.55,173.55,173.45,173.47,64689.0
2023-02-03 15:10:00,173.48,173.54,173.43,173.51,47478.0,173.48,173.54,173.43,173.51,47478.0
2023-02-03 15:15:00,173.51,173.6,173.49,173.55,58890.0,173.51,173.6,173.49,173.55,58890.0
2023-02-03 15:20:00,173.56,173.57,173.48,173.51,25798.0,173.56,173.57,173.48,173.51,25798.0
2023-02-03 15:25:00,173.52,173.56,173.48,173.55,34441.0,173.52,173.56,173.48,173.55,34441.0
2023-02-03 15:30:00,173.56,173.66,173.49,173.49,92824.0,173.56,173.66,173.49,173.49,92824.0
2023-02-03 15:35:00,173.5,173.55,173.47,173.55,102316.0,173.5,173.55,173.47,173.55,102316.0
2023-02-03 15:40:00,173.55,173.58,173.49,173.52,116279.0,173.55,173.58,173.49,173.52,116279.0
2023-02-03 15:45:00,173.52,173.53,173.47,173.49,167164.0,173.52,173.53,173.47,173.49,167164.0
2023-02-03 15:50:00,173.49,173.56,173.46,173.53,143324.0,173.49,173.56,173.46,173.53,143324.0
2023-02-03 15:55:00,173.53,173.55,173.41,173.42,431130.0,173.53,173.55,173.41,173.42,431130.0
2023-02-06 09:30:00,174.11,174.42,174.03,174.24,261835.0,174.11,174.42,174.03,174.24,261835.0
2023-02-06 09:35:00,174.25,174.3,174.06,174.09,170264.0,174.25,174.3,174.06,174.09,170264.0
2023-02-06 09:40:00,174.09,174.11,173.92,174.07,67399.0,174.09,174.11,173.92,174.07,67399.0
2023-02-06 09:45:00,174.05,174.32,173.95,174.3,113016.0,174.05,174.32,173.95,174.3,113016.0
2023-02-06 09:50:00,174.3,174.46,174.1,174.13,56067.0,174.3,174.46,174.1,174.13,56067.0
2023-02-06 09:55:00,174.13,174.38,174.13,174.27,93624.0,174.13,174.38,174.13,174.27,93624.0
2023-02-06 10:00:00,174.25,174.29,174.03,174.04,58874.0,174.25,174.29,174.03,174.04,58874.0
2023-02-06 10:05:00,174.05,174.1,173.92,174.0,69477.0,174.05,174.1,173.92,174.0,69477.0
2023-02-06 10:10:00,173.99,174.05,173.86,173.95,143820.0,173.99,174.05,173.86,173.95,143820.0
2023-02-06 10:15:00,173.96,174.02,173.84,173.85,250185.0,173.96,174.02,173.84,173.85,250185.0
2023-02-06 10:20:00,173.86,174.02,173.78,173.82,166555.0,173.86,174.02,173.78,173.82,166555.0
2023-02-06 10:25:00,173.82,173.86,173.69,173.73,113605.0,173.82,173.86,173.69,173.73,113605.0
2023-02-06 10:30:00,173.73,173.8,173.55,173.65,116892.0,173.73,173.8,173.55,173.65,116892.0
2023-02-06 10:35:00,173.66,173.76,173.6,173.67,65145.0,173.66,173.76,173.6,173.67,65145.0
2023-02-06 10:40:00,173.71,173.76,173.53,173.54,31512.0,173.71,173.76,173.53,173.54,31512.0
2023-02-06 10:45:00,173.54,173.59,173.28,173.32,76483.0,173.54,173.59,173.28,173.32,76483.0
2023-02-06 10:50:00,173.33,173.58,173.28,173.54,68316.0,173.33,173.58,173.28,173.54,68316.0
2023-02-06 10:55:00,173.53,173.71,173.51,173.54,31362.0,173.53,173.71,173.51,173.54,31362.0
2023-02-06 11:00:00,173.54,173.65,173.46,173.55,129708.0,173.54,173.65,173.46,173.55,129708.0
2023-02-06 11:05:00,173.55,173.83,173.54,173.62,66013.0,173.55,173.83,173.54,173.62,66013.0
2023-02-06 11:10:00,173.61,173.72,173.57,173.64,53182.0,173.61,173.72,173.57,173.64,53182.0
2023-02-06 11:15:00,173.65,173.72,173.6,173.7,74953.0,173.65,173.72,173.6,173.7,74953.0
2023-02-06 11:20:00,173.69,173.84,173.66,173.83,83131.0,173.69,173.84,173.66,173.83,83131.0
2023-02-06 11:25:00,173.83,173.91,173.77,173.85,65280.0,173.83,173.91,173.77,173.85,65280.0
2023-02-06 11:30:00,173.84,173.87,173.75,173.75,53352.0,173.84,173.87,173.75,173.75,53352.0
2023-02-06 11:35:00,173.74,173.82,173.72,173.78,40971.0,173.74,173.82,173.72,173.78,40971.0
2023-02-06 11:40:00,173.79,173.79,173.66,173.66,24563.0,173.79,173.79,173.66,173.66,24563.0
2023-02-06 11:45:00,173.66,173.67,173.58,173.61,32988.0,173.66,173.67,173.58,173.61,32988.0
2023-02-06 11:50:00,173.6,173.76,173.59,173.7,17416.0,173.6,173.76,173.59,173.7,17416.0
2023-02-06 11:55:00,173.7,173.75,173.55,173.59,180510.0,173.7,173.75,173.55,173.59,180510.0
2023-02-06 12:00:00,173.56,173.64,173.45,173.46,24792.0,173.56,173.64,173.45,173.46,24792.0
2023-02-06 12:05:00,173.46,173.62,173.44,173.59,155722.0,173.46,173.62,173.44,173.59,155722.0
2023-02-06 12:10:00,173.57,173.58,173.47,173.49,35858.0,173.57,173.58,173.47,173.49,35858.0
2023-02-06 12:15:00,173.47,173.56,173.42,173.43,29493.0,173.47,173.56,173.42,173.43,29493.0
2023-02-06 12:20:00,173.44,173.53,173.39,173.45,21814.0,173.44,173.53,173.39,173.45,21814.0
2023-02-06 12:25:00,173.44,173.5,173.38,173.41,18474.0,173.44,173.5,173.38,173.41,18474.0
2023-02-06 12:30:00,173.4,173.43,173.34,173.34,21603.0,173.4,173.43,173.34,173.34,21603.0
2023-02-06 12:35:00,173.34,173.53,173.32,173.5,26674.0,173.34,173.53,173.32,173.5,26674.0
2023-02-06 12:40:00,173.5,173.55,173.4,173.42,32388.0,173.5,173.55,173.4,173.42,32388.0
2023-02-06 12:45:00,173.46,173.52,173.42,173.47,23749.0,173.46,173.52,173.42,173.47,23749.0
2023-02-06 12:50:00,173.46,173.53,173.45,173.52,17960.0,173.46,173.53,173.45,173.52,17960.0
2023-02-06 12:55:00,173.53,173.57,173.49,173.55,12643.0,173.53,173.57,173.49,173.55,12643.0
2023-02-06 13:00:00,173.53,173.53,173.43,173.43,14573.0,173.53,173.53,173.43,173.43,14573.0
2023-02-06 13:05:00,173.44,173.54,173.39,173.53,20567.0,173.44,173.54,173.39,173.53,20567.0
2023-02-06 13:10:00,173.53,173.62,173.52,173.54,13038.0,173.53,173.62,173.52,173.54,13038.0
2023-02-06 13:15:00,173.52,173.58,173.44,173.56,64231.0,173.52,173.58,173.44,173.56,64231.0
2023-02-06 13:20:00,173.55,173.62,173.5,173.55,73110.0,173.55,173.62,173.5,173.55,73110.0
2023-02-06 13:25:00,173.55,173.62,173.53,173.59,37445.0,173.55,173.62,173.53,173.59,37445.0
2023-02-06 13:30:00,173.62,173.75,173.61,173.73,55953.0,173.62,173.75,173.61,173.73,55953.0
2023-02-06 13:35:00,173.74,173.77,173.65,173.65,14502.0,173.74,173.77,173.65,173.65,14502.0
2023-02-06 13:40:00,173.66,173.72,173.59,173.63,39438.0,173.66,173.72,173.59,173.63,39438.0
2023-02-06 13:45:00,173.63,173.65,173.57,173.61,20169.0,173.63,173.65,173.57,173.61,20169.0
2023-02-06 13:50:00,173.62,173.72,173.62,173.67,25920.0,173.62,173.72,173.62,173.67,25920.0
2023-02-06 13:55:00,173.68,173.76,173.66,173.74,29903.0,173.68,173.76,173.66,173.74,29903.0
2023-02-06 14:00:00,173.74,173.85,173.74,173.85,23816.0,173.74,173.85,173.74,173.85,23816.0
2023-02-06 14:05:00,173.86,174.0,173.86,173.91,62139.0,173.86,174.0,173.86,173.91,62139.0
2023-02-06 14:10:00,173.9,174.02,173.9,173.99,29209.0,173.9,174.02,173.9,173.99,29209.0
2023-02-06 14:15:00,173.97,174.04,173.94,173.97,38169.0,173.97,174.04,173.94,173.97,38169.0
2023-02-06 14:20:00,173.95,174.05,173.94,173.97,18286.0,173.95,174.05,173.94,173.97,18286.0
2023-02-06 14:25:00,173.96,173.98,173.88,173.89,12200.0,173.96,173.98,173.88,173.89,12200.0
2023-02-06 14:30:00,173.89,173.92,173.83,173.83,15776.0,173.89,173.92,173.83,173.83,15776.0
2023-02-06 14:35:00,173.83,173.88,173.76,173.77,20445.0,173.83,173.88,173.76,173.77,20445.0
2023-02-06 14:40:00,173.8,173.81,173.71,173.71,48973.0,173.8,173.81,173.71,173.71,48973.0
2023-02-06 14:45:00,173.71,173.72,173.62,173.62,27542.0,173.71,173.72,173.62,173.62,27542.0
2023-02-06 14:50:00,173.63,173.64,173.53,173.54,18529.0,173.63,173.64,173.53,173.54,18529.0
2023-02-06 14:55:00,173.53,173.55,173.48,173.52,33946.0,173.53,173.55,173.48,173.52,33946.0
2023-02-06 15:00:00,173.52,173.64,173.47,173.63,35392.0,173.52,173.64,173.47,173.63,35392.0
2023-02-06 15:05:00,173.63,173.64,173.53,173.63,40211.0,173.63,173.64,173.53,173.63,40211.0
2023-02-06 15:10:00,173.64,173.65,173.52,173.59,23787.0,173.64,173.65,173.52,173.59,23787.0
2023-02-06 15:15:00,173.59,173.64,173.57,173.63,20335.0,173.59,173.64,173.57,173.63,20335.0
2023-02-06 15:20:00,173.63,173.65,173.54,173.59,98985.0,173.63,173.65,173.54,173.59,98985.0
2023-02-06 15:25:00,173.6,173.64,173.59,173.62,64471.0,173.6,173.64,173.59,173.62,64471.0
2023-02-06 15:30:00,173.61,173.62,173.51,173.59,65157.0,173.61,173.62,173.51,173.59,65157.0
2023-02-06 15:35:00,173.6,173.66,173.59,173.66,33173.0,173.6,173.66,173.59,173.66,33173.0
2023-02-06 15:40:00,173.66,173.74,173.66,173.7,71678.0,173.66,173.74,173.66,173.7,71678.0
2023-02-06 15:45:00,173.7,173.82,173.68,173.75,113117.0,173.7,173.82,173.68,173.75,113117.0
2023-02-06 15:50:00,173.75,173.86,173.74,173.83,129623.0,173.75,173.86,173.74,173.83,129623.0
2023-02-06 15:55:00,173.82,173.9,173.75,173.78,409739.0,173.82,173.9,173.75,173.78,409739.0
2023-02-07 09:30:00,173.72,173.96,173.71,173.92,135720.0,173.72,173.96,173.71,173.92,135720.0
2023-02-07 09:35:00,173.91,174.03,173.83,173.98,77810.0,173.91,174.03,173.83,173.98,77810.0
2023-02-07 09:40:00,173.96,173.99,173.83,173.96,35687.0,173.96,173.99,173.83,173.96,35687.0
2023-02-07 09:45:00,173.95,173.98,173.73,173.98,37324.0,173.95,173.98,173.73,173.98,37324.0
2023-02-07 09:50:00,173.98,174.03,173.85,174.0,25632.0,173.98,174.03,173.85,174.0,25632.0
2023-02-07 09:55:00,174.03,174.12,174.01,174.01,29351.0,174.03,174.12,174.01,174.01,29351.0
2023-02-07 10:00:00,174.02,174.09,173.96,174.0,35044.0,174.02,174.09,173.96,174.0,35044.0
2023-02-07 10:05:00,174.0,174.01,173.79,173.83,30912.0,174.0,174.01,173.79,173.83,30912.0
2023-02-07 10:10:00,173.82,173.86,173.67,173.74,42014.0,173.82,173.86,173.67,173.74,42014.0
2023-02-07 10:15:00,173.75,173.77,173.62,173.71,32297.0,173.75,173.77,173.62,173.71,32297.0
2023-02-07 10:20:00,173.73,173.84,173.72,173.81,36187.0,173.73,173.84,173.72,173.81,36187.0
2023-02-07 10:25:00,173.79,173.92,173.77,173.9,16276.0,173.79,173.92,173.77,173.9,16276.0
2023-02-07 10:30:00,173.84,174.08,173.8,174.08,49581.0,173.84,174.08,173.8,174.08,49581.0
2023-02-07 10:35:00,174.1,174.29,174.05,174.26,63458.0,174.1,174.29,174.05,174.26,63458.0
2023-02-07 10:40:00,174.25,174.31,174.14,174.23,19444.0,174.25,174.31,174.14,174.23,19444.0
2023-02-07 10:45:00,174.27,174.39,174.24,174.38,41938.0,174.27,174.39,174.24,174.38,41938.0
2023-02-07 10:50:00,174.4,174.61,174.4,174.54,97634.0,174.4,174.61,174.4,174.54,97634.0
2023-02-07 10:55:00,174.55,174.84,174.54,174.81,91678.0,174.55,174.84,174.54,174.81,91678.0
2023-02-07 11:00:00,174.82,174.87,174.48,174.49,121166.0,174.82,174.87,174.48,174.49,121166.0
2023-02-07 11:05:00,174.49,174.67,174.47,174.58,46498.0,174.49,174.67,174.47,174.58,46498.0
2023-02-07 11:10:00,174.58,174.59,174.31,174.4,66190.0,174.58,174.59,174.31,174.4,66190.0
2023-02-07 11:15:00,174.39,174.51,174.33,174.5,34439.0,174.39,174.51,174.33,174.5,34439.0
2023-02-07 11:20:00,174.51,174.61,174.48,174.51,33027.0,174.51,174.61,174.48,174.51,33027.0
2023-02-07 11:25:00,174.52,174.59,174.5,174.56,60439.0,174.52,174.59,174.5,174.56,60439.0
2023-02-07 11:30:00,174.57,174.75,174.54,174.64,42568.0,174.57,174.75,174.54,174.64,42568.0
2023-02-07 11:35:00,174.65,174.67,174.56,174.57,32464.0,174.65,174.67,174.56,174.57,32464.0
2023-02-07 11:40:00,174.56,174.57,174.46,174.49,24599.0,174.56,174.57,174.46,174.49,24599.0
2023-02-07 11:45:00,174.48,174.64,174.45,174.52,41333.0,174.48,174.64,174.45,174.52,41333.0
2023-02-07 11:50:00,174.54,174.59,174.42,174.44,65654.0,174.54,174.59,174.42,174.44,65654.0
2023-02-07 11:55:00,174.44,174.45,174.32,174.33,30941.0,174.44,174.45,174.32,174.33,30941.0
2023-02-07 12:00:00,174.34,174.38,174.29,174.36,24555.0,174.34,174.38,174.29,174.36,24555.0
2023-02-07 12:05:00,174.36,174.41,174.24,174.24,13829.0,174.36,174.41,174.24,174.24,13829.0
2023-02-07 12:10:00,174.31,174.4,174.3,174.39,15390.0,174.31,174.4,174.3,174.39,15390.0
2023-02-07 12:15:00,174.39,174.41,174.33,174.39,10353.0,174.39,174.41,174.33,174.39,10353.0
2023-02-07 12:20:00,174.38,174.44,174.33,174.41,40451.0,174.38,174.44,174.33,174.41,40451.0
2023-02-07 12:25:00,174.4,174.4,174.27,174.28,16580.0,174.4,174.4,174.27,174.28,16580.0
2023-02-07 12:30:00,174.28,174.34,173.93,174.0,94693.0,174.28,174.34,173.93,174.0,94693.0
2023-02-07 12:35:00,174.0,174.35,174.0,174.33,98544.0,174.0,174.35,174.0,174.33,98544.0
2023-02-07 12:40:00,174.33,174.74,174.22,174.65,150813.0,174.33,174.74,174.22,174.65,150813.0
2023-02-07 12:45:00,174.66,175.27,174.66,174.94,292470.0,174.66,175.27,174.66,174.94,292470.0
2023-02-07 12:50:00,174.98,175.06,174.54,174.89,188007.0,174.98,175.06,174.54,174.89,188007.0
2023-02-07 12:55:00,174.91,175.21,174.85,174.92,116927.0,174.91,175.21,174.85,174.92,116927.0
2023-02-07 13:00:00,174.91,175.12,174.67,174.76,144917.0,174.91,175.12,174.67,174.76,144917.0
2023-02-07 13:05:00,174.73,174.91,174.6,174.62,30769.0,174.73,174.91,174.6,174.62,30769.0
2023-02-07 13:10:00,174.64,174.72,174.27,174.31,229507.0,174.64,174.72,174.27,174.31,229507.0
2023-02-07 13:15:00,174.29,174.46,174.12,174.32,522060.0,174.29,174.46,174.12,174.32,522060.0
2023-02-07 13:20:00,174.33,174.35,174.08,174.13,178398.0,174.33,174.35,174.08,174.13,178398.0
2023-02-07 13:25:00,174.13,174.22,173.93,174.11,259783.0,174.13,174.22,173.93,174.11,259783.0
2023-02-07 13:30:00,174.11,174.12,173.77,173.77,168217.0,174.11,174.12,173.77,173.77,168217.0
2023-02-07 13:35:00,173.75,173.95,173.73,173.83,69048.0,173.75,173.95,173.73,173.83,69048.0
2023-02-07 13:40:00,173.86,174.04,173.67,173.82,54962.0,173.86,174.04,173.67,173.82,54962.0
2023-02-07 13:45:00,173.82,173.86,173.47,173.54,123782.0,173.82,173.86,173.47,173.54,123782.0
2023-02-07 13:50:00,173.52,173.84,173.49,173.8,55525.0,173.52,173.84,173.49,173.8,55525.0
2023-02-07 13:55:00,173.83,173.86,173.74,173.86,42739.0,173.83,173.86,173.74,173.86,42739.0
2023-02-07 14:00:00,173.87,174.05,173.84,173.97,68960.0,173.87,174.05,173.84,173.97,68960.0
2023-02-07 14:05:00,173.93,174.2,173.88,174.02,93004.0,173.93,174.2,173.88,174.02,93004.0
2023-02-07 14:10:00,174.0,174.1,173.93,174.07,43561.0,174.0,174.1,173.93,174.07,43561.0
2023-02-07 14:15:00,174.08,174.19,174.08,174.17,42263.0,174.08,174.19,174.08,174.17,42263.0
2023-02-07 14:20:00,174.16,174.16,173.99,174.05,35899.0,174.16,174.16,173.99,174.05,35899.0
2023-02-07 14:25:00,174.05,174.15,174.03,174.09,44740.0,174.05,174.15,174.03,174.09,44740.0
2023-02-07 14:30:00,174.1,174.27,174.07,174.2,75451.0,174.1,174.27,174.07,174.2,75451.0
2023-02-07 14:35:00,174.21,174.32,174.13,174.26,80910.0,174.21,174.32,174.13,174.26,80910.0
2023-02-07 14:40:00,174.25,174.35,174.16,174.19,43244.0,174.25,174.35,174.16,174.19,43244.0
2023-02-07 14:45:00,174.2,174.22,174.1,174.16,53034.0,174.2,174.22,174.1,174.16,53034.0
2023-02-07 14:50:00,174.15,174.19,174.11,174.16,19642.0,174.15,174.19,174.11,174.16,19642.0
2023-02-07 14:55:00,174.12,174.13,174.06,174.08,9422.0,174.12,174.13,174.06,174.08,9422.0
2023-02-07 15:00:00,174.07,174.13,173.87,173.87,35708.0,174.07,174.13,173.87,173.87,35708.0
2023-02-07 15:05:00,173.86,173.89,173.74,173.74,17260.0,173.86,173.89,173.74,173.74,17260.0
2023-02-07 15:10:00,173.75,173.9,173.75,173.84,32031.0,173.75,173.9,173.75,173.84,32031.0
2023-02-07 15:15:00,173.85,173.94,173.84,173.91,41052.0,173.85,173.94,173.84,173.91,41052.0
2023-02-07 15:20:00,173.91,173.93,173.81,173.82,39314.0,173.91,173.93,173.81,173.82,39314.0
2023-02-07 15:25:00,173.83,173.83,173.75,173.8,32209.0,173.83,173.83,173.75,173.8,32209.0
2023-02-07 15:30:00,173.8,173.85,173.77,173.84,22609.0,173.8,173.85,173.77,173.84,22609.0
2023-02-07 15:35:00,173.82,173.88,173.78,173.86,28637.0,173.82,173.88,173.78,173.86,28637.0
2023-02-07 15:40:00,173.86,173.94,173.81,173.93,25612.0,173.86,173.94,173.81,173.93,25612.0
2023-02-07 15:45:00,173.93,174.0,173.9,174.0,40381.0,173.93,174.0,173.9,174.0,40381.0
2023-02-07 15:50:00,174.0,174.03,173.96,173.99,70042.0,174.0,174.03,173.96,173.99,70042.0
2023-02-07 15:55:00,174.0,174.0,173.89,173.95,164144.0,174.0,174.0,173.89,173.95,164144.0
2023-02-08 09:30:00,174.94,174.99,174.6,174.66,188632.0,174.94,174.99,174.6,174.66,188632.0
2023-02-08 09:35:00,174.65,174.71,174.5,174.56,106175.0,174.65,174.71,174.5,174.56,106175.0
2023-02-08 09:40:00,174.56,174.62,174.45,174.52,42901.0,174.56,174.62,174.45,174.52,42901.0
2023-02-08 09:45:00,174.5,174.5,173.89,173.93,125157.0,174.5,174.5,173.89,173.93,125157.0
2023-02-08 09:50:00,173.92,174.14,173.83,174.14,109011.0,173.92,174.14,173.83,174.14,109011.0
2023-02-08 09:55:00,174.12,174.3,174.08,174.24,62411.0,174.12,174.3,174.08,174.24,62411.0
2023-02-08 10:00:00,174.23,174.23,174.07,174.09,34156.0,174.23,174.23,174.07,174.09,34156.0
2023-02-08 10:05:00,174.13,174.2,174.02,174.1,20389.0,174.13,174.2,174.02,174.1,20389.0
2023-02-08 10:10:00,174.11,174.19,174.01,174.09,49387.0,174.11,174.19,174.01,174.09,49387.0
2023-02-08 10:15:00,174.09,174.29,174.06,174.25,55868.0,174.09,174.29,174.06,174.25,55868.0
2023-02-08 10:20:00,174.25,174.25,174.07,174.09,17939.0,174.25,174.25,174.07,174.09,17939.0
2023-02-08 10:25:00,174.12,174.19,174.01,174.04,28170.0,174.12,174.19,174.01,174.04,28170.0
2023-02-08 10:30:00,174.03,174.05,173.91,173.99,40659.0,174.03,174.05,173.91,173.99,40659.0
2023-02-08 10:35:00,173.96,174.2,173.96,174.18,49519.0,173.96,174.2,173.96,174.18,49519.0
2023-02-08 10:40:00,174.23,174.23,173.98,174.03,28094.0,174.23,174.23,173.98,174.03,28094.0
2023-02-08 10:45:00,174.02,174.31,173.99,174.3,48517.0,174.02,174.31,173.99,174.3,48517.0
2023-02-08 10:50:00,174.27,174.32,174.16,174.3,41700.0,174.27,174.32,174.16,174.3,41700.0
2023-02-08 10:55:00,174.3,174.34,174.27,174.31,24739.0,174.3,174.34,174.27,174.31,24739.0
2023-02-08 11:00:00,174.27,174.43,174.25,174.42,12970.0,174.27,174.43,174.25,174.42,12970.0
2023-02-08 11:05:00,174.39,174.43,174.32,174.42,13871.0,174.39,174.43,174.32,174.42,13871.0
2023-02-08 11:10:00,174.43,174.48,174.31,174.41,53615.0,174.43,174.48,174.31,174.41,53615.0
2023-02-08 11:15:00,174.42,174.76,174.42,174.7,99114.0,174.42,174.76,174.42,174.7,99114.0
2023-02-08 11:20:00,174.68,174.73,174.49,174.56,32856.0,174.68,174.73,174.49,174.56,32856.0
2023-02-08 11:25:00,174.56,174.56,174.37,174.39,25837.0,174.56,174.56,174.37,174.39,25837.0
2023-02-08 11:30:00,174.39,174.4,174.19,174.2,29647.0,174.39,174.4,174.19,174.2,29647.0
2023-02-08 11:35:00,174.19,174.36,174.19,174.27,35411.0,174.19,174.36,174.19,174.27,35411.0
2023-02-08 11:40:00,174.27,174.27,174.11,174.13,24225.0,174.27,174.27,174.11,174.13,24225.0
2023-02-08 11:45:00,174.12,174.26,174.12,174.23,33926.0,174.12,174.26,174.12,174.23,33926.0
2023-02-08 11:50:00,174.23,174.41,174.23,174.39,49172.0,174.23,174.41,174.23,174.39,49172.0
2023-02-08 11:55:00,174.4,174.51,174.36,174.44,13509.0,174.4,174.51,174.36,174.44,13509.0
2023-02-08 12:00:00,174.41,174.45,174.35,174.4,13886.0,174.41,174.45,174.35,174.4,13886.0
2023-02-08 12:05:00,174.4,174.53,174.4,174.48,18834.0,174.4,174.53,174.4,174.48,18834.0
2023-02-08 12:10:00,174.52,174.59,174.51,174.56,15341.0,174.52,174.59,174.51,174.56,15341.0
2023-02-08 12:15:00,174.54,174.56,174.48,174.48,32113.0,174.54,174.56,174.48,174.48,32113.0
2023-02-08 12:20:00,174.48,174.58,174.47,174.55,12701.0,174.48,174.58,174.47,174.55,12701.0
2023-02-08 12:25:00,174.52,174.55,174.5,174.53,2615.0,174.52,174.55,174.5,174.53,2615.0
2023-02-08 12:30:00,174.52,174.53,174.38,174.39,12593.0,174.52,174.53,174.38,174.39,12593.0
2023-02-08 12:35:00,174.38,174.41,174.32,174.33,19445.0,174.38,174.41,174.32,174.33,19445.0
2023-02-08 12:40:00,174.33,174.35,174.28,174.35,4962.0,174.33,174.35,174.28,174.35,4962.0
2023-02-08 12:45:00,174.36,174.38,174.3,174.36,17298.0,174.36,174.38,174.3,174.36,17298.0
2023-02-08 12:50:00,174.42,174.45,174.4,174.41,9610.0,174.42,174.45,174.4,174.41,9610.0
2023-02-08 12:55:00,174.43,174.44,174.37,174.43,11717.0,174.43,174.44,174.37,174.43,11717.0
2023-02-08 13:00:00,174.45,174.69,174.43,174.67,101435.0,174.45,174.69,174.43,174.67,101435.0
2023-02-08 13:05:00,174.67,174.68,174.56,174.57,13900.0,174.67,174.68,174.56,174.57,13900.0
2023-02-08 13:10:00,174.54,174.78,174.54,174.77,30722.0,174.54,174.78,174.54,174.77,30722.0
2023-02-08 13:15:00,174.74,174.79,174.7,174.79,25466.0,174.74,174.79,174.7,174.79,25466.0
2023-02-08 13:20:00,174.79,174.79,174.63,174.65,12074.0,174.79,174.79,174.63,174.65,12074.0
2023-02-08 13:25:00,174.67,174.76,174.67,174.7,115399.0,174.67,174.76,174.67,174.7,115399.0
2023-02-08 13:30:00,174.69,174.7,174.57,174.7,58238.0,174.69,174.7,174.57,174.7,58238.0
2023-02-08 13:35:00,174.73,174.83,174.67,174.71,32034.0,174.73,174.83,174.67,174.71,32034.0
2023-02-08 13:40:00,174.71,174.72,174.6,174.66,52109.0,174.71,174.72,174.6,174.66,52109.0
2023-02-08 13:45:00,174.66,174.72,174.64,174.65,19134.0,174.66,174.72,174.64,174.65,19134.0
2023-02-08 13:50:00,174.65,174.68,174.63,174.66,10948.0,174.65,174.68,174.63,174.66,10948.0
2023-02-08 13:55:00,174.66,174.68,174.61,174.67,14143.0,174.66,174.68,174.61,174.67,14143.0
2023-02-08 14:00:00,174.67,174.67,174.58,174.6,7321.0,174.67,174.67,174.58,174.6,7321.0
2023-02-08 14:05:00,174.61,174.63,174.49,174.52,14181.0,174.61,174.63,174.49,174.52,14181.0
2023-02-08 14:10:00,174.51,174.66,174.51,174.6,8618.0,174.51,174.66,174.51,174.6,8618.0
2023-02-08 14:15:00,174.59,174.7,174.59,174.62,7563.0,174.59,174.7,174.59,174.62,7563.0
2023-02-08 14:20:00,174.63,174.63,174.51,174.51,9174.0,174.63,174.63,174.51,174.51,9174.0
2023-02-08 14:25:00,174.52,174.55,174.51,174.52,11052.0,174.52,174.55,174.51,174.52,11052.0
2023-02-08 14:30:00,174.52,174.62,174.52,174.59,12465.0,174.52,174.62,174.52,174.59,12465.0
2023-02-08 14:35:00,174.59,174.66,174.59,174.6,10451.0,174.59,174.66,174.59,174.6,10451.0
2023-02-08 14:40:00,174.59,174.61,174.52,174.53,15645.0,174.59,174.61,174.52,174.53,15645.0
2023-02-08 14:45:00,174.52,174.54,174.47,174.51,12551.0,174.52,174.54,174.47,174.51,12551.0
2023-02-08 14:50:00,174.5,174.53,174.48,174.5,12222.0,174.5,174.53,174.48,174.5,12222.0
2023-02-08 14:55:00,174.49,174.55,174.47,174.51,11482.0,174.49,174.55,174.47,174.51,11482.0
2023-02-08 15:00:00,174.49,174.49,174.38,174.41,11054.0,174.49,174.49,174.38,174.41,11054.0
2023-02-08 15:05:00,174.41,174.42,174.33,174.36,9902.0,174.41,174.42,174.33,174.36,9902.0
2023-02-08 15:10:00,174.35,174.4,174.33,174.39,18861.0,174.35,174.4,174.33,174.39,18861.0
2023-02-08 15:15:00,174.4,174.42,174.37,174.39,12627.0,174.4,174.42,174.37,174.39,12627.0
2023-02-08 15:20:00,174.4,174.47,174.38,174.39,15367.0,174.4,174.47,174.38,174.39,15367.0
2023-02-08 15:25:00,174.4,174.41,174.3,174.31,7800.0,174.4,174.41,174.3,174.31,7800.0
2023-02-08 15:30:00,174.32,174.39,174.31,174.32,19133.0,174.32,174.39,174.31,174.32,19133.0
2023-02-08 15:35:00,174.32,174.34,174.26,174.33,179990.0,174.32,174.34,174.26,174.33,179990.0
2023-02-08 15:40:00,174.32,174.33,174.28,174.31,50420.0,174.32,174.33,174.28,174.31,50420.0
2023-02-08 15:45:00,174.31,174.34,174.27,174.31,48257.0,174.31,174.34,174.27,174.31,48257.0
2023-02-08 15:50:00,174.31,174.42,174.3,174.38,74371.0,174.31,174.42,174.3,174.38,74371.0
2023-02-08 15:55:00,174.38,174.46,174.35,174.39,162596.0,174.38,174.46,174.35,174.39,162596.0
2023-02-09 09:30:00,175.49,175.52,175.13,175.19,110232.0,175.49,175.52,175.13,175.19,110232.0
2023-02-09 09:35:00,175.15,175.21,174.85,175.04,71479.0,175.15,175.21,174.85,175.04,71479.0
2023-02-09 09:40:00,175.05,175.16,175.02,175.09,68673.0,175.05,175.16,175.02,175.09,68673.0
2023-02-09 09:45:00,175.11,175.11,174.9,175.08,47139.0,175.11,175.11,174.9,175.08,47139.0
2023-02-09 09:50:00,175.07,175.15,174.98,175.02,32140.0,175.07,175.15,174.98,175.02,32140.0
2023-02-09 09:55:00,175.0,175.07,174.73,174.8,32841.0,175.0,175.07,174.73,174.8,32841.0
2023-02-09 10:00:00,174.78,174.94,174.73,174.84,41742.0,174.78,174.94,174.73,174.84,41742.0
2023-02-09 10:05:00,174.85,175.01,174.85,174.96,37544.0,174.85,175.01,174.85,174.96,37544.0
2023-02-09 10:10:00,174.96,174.99,174.84,174.9,9294.0,174.96,174.99,174.84,174.9,9294.0
2023-02-09 10:15:00,174.87,174.92,174.67,174.74,32057.0,174.87,174.92,174.67,174.74,32057.0
2023-02-09 10:20:00,174.7,174.79,174.61,174.62,28834.0,174.7,174.79,174.61,174.62,28834.0
2023-02-09 10:25:00,174.6,174.62,174.36,174.37,66903.0,174.6,174.62,174.36,174.37,66903.0
2023-02-09 10:30:00,174.35,174.47,174.23,174.43,59497.0,174.35,174.47,174.23,174.43,59497.0
2023-02-09 10:35:00,174.4,174.46,174.23,174.28,42192.0,174.4,174.46,174.23,174.28,42192.0
2023-02-09 10:40:00,174.28,174.32,174.17,174.21,21826.0,174.28,174.32,174.17,174.21,21826.0
2023-02-09 10:45:00,174.2,174.29,174.15,174.19,33203.0,174.2,174.29,174.15,174.19,33203.0
2023-02-09 10:50:00,174.19,174.38,174.17,174.36,61168.0,174.19,174.38,174.17,174.36,61168.0
2023-02-09 10:55:00,174.37,174.38,174.29,174.3,36613.0,174.37,174.38,174.29,174.3,36613.0
2023-02-09 11:00:00,174.29,174.3,173.56,173.77,155541.0,174.29,174.3,173.56,173.77,155541.0
2023-02-09 11:05:00,173.75,174.0,173.49,173.97,76132.0,173.75,174.0,173.49,173.97,76132.0
2023-02-09 11:10:00,173.89,174.42,173.87,174.28,78326.0,173.89,174.42,173.87,174.28,78326.0
2023-02-09 11:15:00,174.33,174.38,174.22,174.29,40185.0,174.33,174.38,174.22,174.29,40185.0
2023-02-09 11:20:00,174.29,174.29,174.12,174.24,13850.0,174.29,174.29,174.12,174.24,13850.0
2023-02-09 11:25:00,174.23,174.35,174.19,174.19,23073.0,174.23,174.35,174.19,174.19,23073.0
2023-02-09 11:30:00,174.2,174.23,174.03,174.17,25447.0,174.2,174.23,174.03,174.17,25447.0
2023-02-09 11:35:00,174.19,174.19,174.04,174.14,26664.0,174.19,174.19,174.04,174.14,26664.0
2023-02-09 11:40:00,174.13,174.22,174.08,174.13,43985.0,174.13,174.22,174.08,174.13,43985.0
2023-02-09 11:45:00,174.14,174.19,174.06,174.15,18293.0,174.14,174.19,174.06,174.15,18293.0
2023-02-09 11:50:00,174.15,174.16,174.03,174.12,37739.0,174.15,174.16,174.03,174.12,37739.0
2023-02-09 11:55:00,174.13,174.33,174.09,174.29,16578.0,174.13,174.33,174.09,174.29,16578.0
2023-02-09 12:00:00,174.29,174.33,174.19,174.31,10357.0,174.29,174.33,174.19,174.31,10357.0
2023-02-09 12:05:00,174.31,174.34,174.25,174.31,15756.0,174.31,174.34,174.25,174.31,15756.0
2023-02-09 12:10:00,174.33,174.34,174.22,174.24,9457.0,174.33,174.34,174.22,174.24,9457.0
2023-02-09 12:15:00,174.24,174.34,174.17,174.34,16559.0,174.24,174.34,174.17,174.34,16559.0
2023-02-09 12:20:00,174.35,174.39,174.27,174.28,10800.0,174.35,174.39,174.27,174.28,10800.0
2023-02-09 12:25:00,174.28,174.33,174.15,174.15,8361.0,174.28,174.33,174.15,174.15,8361.0
2023-02-09 12:30:00,174.13,174.13,173.75,173.81,80743.0,174.13,174.13,173.75,173.81,80743.0
2023-02-09 12:35:00,173.77,173.79,173.6,173.63,56567.0,173.77,173.79,173.6,173.63,56567.0
2023-02-09 12:40:00,173.61,173.61,173.3,173.34,85468.0,173.61,173.61,173.3,173.34,85468.0
2023-02-09 12:45:00,173.34,173.46,173.22,173.39,59256.0,173.34,173.46,173.22,173.39,59256.0
2023-02-09 12:50:00,173.38,173.59,173.35,173.55,24410.0,173.38,173.59,173.35,173.55,24410.0
2023-02-09 12:55:00,173.54,173.77,173.52,173.75,104519.0,173.54,173.77,173.52,173.75,104519.0
2023-02-09 13:00:00,173.75,173.75,173.54,173.63,60212.0,173.75,173.75,173.54,173.63,60212.0
2023-02-09 13:05:00,173.64,173.77,173.64,173.74,22409.0,173.64,173.77,173.64,173.74,22409.0
2023-02-09 13:10:00,173.71,173.85,173.71,173.83,25465.0,173.71,173.85,173.71,173.83,25465.0
2023-02-09 13:15:00,173.82,173.85,173.75,173.76,10343.0,173.82,173.85,173.75,173.76,10343.0
2023-02-09 13:20:00,173.74,173.78,173.62,173.65,12720.0,173.74,173.78,173.62,173.65,12720.0
2023-02-09 13:25:00,173.63,173.72,173.6,173.65,17073.0,173.63,173.72,173.6,173.65,17073.0
2023-02-09 13:30:00,173.66,173.86,173.61,173.68,26425.0,173.66,173.86,173.61,173.68,26425.0
2023-02-09 13:35:00,173.68,173.68,173.59,173.62,24469.0,173.68,173.68,173.59,173.62,24469.0
2023-02-09 13:40:00,173.62,173.69,173.46,173.63,15307.0,173.62,173.69,173.46,173.63,15307.0
2023-02-09 13:45:00,173.59,173.62,173.54,173.55,7334.0,173.59,173.62,173.54,173.55,7334.0
2023-02-09 13:50:00,173.55,173.59,173.5,173.53,36255.0,173.55,173.59,173.5,173.53,36255.0
2023-02-09 13:55:00,173.54,173.6,173.48,173.57,23086.0,173.54,173.6,173.48,173.57,23086.0
2023-02-09 14:00:00,173.55,173.66,173.47,173.48,24272.0,173.55,173.66,173.47,173.48,24272.0
2023-02-09 14:05:00,173.51,173.57,173.45,173.5,17032.0,173.51,173.57,173.45,173.5,17032.0
2023-02-09 14:10:00,173.49,173.56,173.44,173.51,92621.0,173.49,173.56,173.44,173.51,92621.0
2023-02-09 14:15:00,173.51,173.55,173.42,173.55,26576.0,173.51,173.55,173.42,173.55,26576.0
2023-02-09 14:20:00,173.55,173.86,173.46,173.46,74354.0,173.55,173.86,173.46,173.46,74354.0
2023-02-09 14:25:00,173.44,173.57,173.42,173.53,10165.0,173.44,173.57,173.42,173.53,10165.0
2023-02-09 14:30:00,173.53,173.54,173.36,173.4,35245.0,173.53,173.54,173.36,173.4,35245.0
2023-02-09 14:35:00,173.38,173.4,173.0,173.06,130381.0,173.38,173.4,173.0,173.06,130381.0
2023-02-09 14:40:00,173.05,173.21,172.97,173.21,44550.0,173.05,173.21,172.97,173.21,44550.0
2023-02-09 14:45:00,173.21,173.21,173.06,173.11,98025.0,173.21,173.21,173.06,173.11,98025.0
2023-02-09 14:50:00,173.12,173.12,173.04,173.09,23017.0,173.12,173.12,173.04,173.09,23017.0
2023-02-09 14:55:00,173.09,173.23,173.06,173.18,25893.0,173.09,173.23,173.06,173.18,25893.0
2023-02-09 15:00:00,173.16,173.18,173.07,173.08,28528.0,173.16,173.18,173.07,173.08,28528.0
2023-02-09 15:05:00,173.08,173.14,172.96,173.14,51585.0,173.08,173.14,172.96,173.14,51585.0
2023-02-09 15:10:00,173.12,173.19,173.09,173.17,41276.0,173.12,173.19,173.09,173.17,41276.0
2023-02-09 15:15:00,173.17,173.19,173.0,173.02,26422.0,173.17,173.19,173.0,173.02,26422.0
2023-02-09 15:20:00,173.03,173.09,172.96,173.07,25749.0,173.03,173.09,172.96,173.07,25749.0
2023-02-09 15:25:00,173.08,173.08,172.94,172.97,36371.0,173.08,173.08,172.94,172.97,36371.0
2023-02-09 15:30:00,172.97,172.99,172.88,172.9,80793.0,172.97,172.99,172.88,172.9,80793.0
2023-02-09 15:35:00,172.9,173.07,172.87,173.06,101359.0,172.9,173.07,172.87,173.06,101359.0
2023-02-09 15:40:00,173.07,173.13,173.0,173.09,58024.0,173.07,173.13,173.0,173.09,58024.0
2023-02-09 15:45:00,173.1,173.15,172.99,173.01,108213.0,173.1,173.15,172.99,173.01,108213.0
2023-02-09 15:50:00,173.01,173.14,173.0,173.07,106060.0,173.01,173.14,173.0,173.07,106060.0
2023-02-09 15:55:00,173.07,173.1,172.97,173.03,303182.0,173.07,173.1,172.97,173.03,303182.0
2023-02-10 09:30:00,173.63,173.68,173.46,173.49,70746.0,173.63,173.68,173.46,173.49,70746.0
2023-02-10 09:35:00,173.52,173.52,173.19,173.19,99144.0,173.52,173.52,173.19,173.19,99144.0
2023-02-10 09:40:00,173.18,173.42,173.14,173.4,37289.0,173.18,173.42,173.14,173.4,37289.0
2023-02-10 09:45:00,173.4,173.65,173.4,173.64,46729.0,173.4,173.65,173.4,173.64,46729.0
2023-02-10 09:50:00,173.64,173.64,173.25,173.25,37112.0,173.64,173.64,173.25,173.25,37112.0
2023-02-10 09:55:00,173.25,173.31,173.0,173.13,36122.0,173.25,173.31,173.0,173.13,36122.0
2023-02-10 10:00:00,173.17,173.18,172.9,173.06,91318.0,173.17,173.18,172.9,173.06,91318.0
2023-02-10 10:05:00,173.14,173.39,173.14,173.29,26541.0,173.14,173.39,173.14,173.29,26541.0
2023-02-10 10:10:00,173.35,173.53,173.35,173.42,15103.0,173.35,173.53,173.35,173.42,15103.0
2023-02-10 10:15:00,173.48,173.62,173.37,173.44,38639.0,173.48,173.62,173.37,173.44,38639.0
2023-02-10 10:20:00,173.44,173.47,173.18,173.23,28327.0,173.44,173.47,173.18,173.23,28327.0
2023-02-10 10:25:00,173.23,173.35,173.14,173.35,16084.0,173.23,173.35,173.14,173.35,16084.0
2023-02-10 10:30:00,173.38,173.42,173.16,173.17,15945.0,173.38,173.42,173.16,173.17,15945.0
2023-02-10 10:35:00,173.22,173.3,173.22,173.3,19043.0,173.22,173.3,173.22,173.3,19043.0
2023-02-10 10:40:00,173.21,173.25,173.1,173.1,19334.0,173.21,173.25,173.1,173.1,19334.0
2023-02-10 10:45:00,173.04,173.09,172.94,172.98,35008.0,173.04,173.09,172.94,172.98,35008.0
2023-02-10 10:50:00,172.98,173.12,172.89,173.09,20244.0,172.98,173.12,172.89,173.09,20244.0
2023-02-10 10:55:00,173.1,173.1,172.95,172.97,10581.0,173.1,173.1,172.95,172.97,10581.0
2023-02-10 11:00:00,172.95,172.99,172.92,172.97,8576.0,172.95,172.99,172.92,172.97,8576.0
2023-02-10 11:05:00,172.95,173.12,172.95,173.11,23673.0,172.95,173.12,172.95,173.11,23673.0
2023-02-10 11:10:00,173.12,173.12,172.94,172.97,13601.0,173.12,173.12,172.94,172.97,13601.0
2023-02-10 11:15:00,172.98,173.01,172.79,172.8,27376.0,172.98,173.01,172.79,172.8,27376.0
2023-02-10 11:20:00,172.8,172.86,172.75,172.81,32348.0,172.8,172.86,172.75,172.81,32348.0
2023-02-10 11:25:00,172.81,172.88,172.77,172.84,23006.0,172.81,172.88,172.77,172.84,23006.0
2023-02-10 11:30:00,172.84,172.88,172.78,172.86,28300.0,172.84,172.88,172.78,172.86,28300.0
2023-02-10 11:35:00,172.85,172.98,172.85,172.92,9132.0,172.85,172.98,172.85,172.92,9132.0
2023-02-10 11:40:00,172.92,172.93,172.81,172.83,17239.0,172.92,172.93,172.81,172.83,17239.0
2023-02-10 11:45:00,172.84,172.86,172.78,172.85,12355.0,172.84,172.86,172.78,172.85,12355.0
2023-02-10 11:50:00,172.84,172.86,172.63,172.75,58877.0,172.84,172.86,172.63,172.75,58877.0
2023-02-10 11:55:00,172.74,172.86,172.68,172.83,40291.0,172.74,172.86,172.68,172.83,40291.0
2023-02-10 12:00:00,172.81,172.88,172.76,172.79,14135.0,172.81,172.88,172.76,172.79,14135.0
2023-02-10 12:05:00,172.78,172.94,172.78,172.93,49125.0,172.78,172.94,172.78,172.93,49125.0
2023-02-10 12:10:00,172.94,172.94,172.81,172.88,29400.0,172.94,172.94,172.81,172.88,29400.0
2023-02-10 12:15:00,172.87,172.99,172.86,172.97,38116.0,172.87,172.99,172.86,172.97,38116.0
2023-02-10 12:20:00,172.95,173.04,172.94,173.01,14220.0,172.95,173.04,172.94,173.01,14220.0
2023-02-10 12:25:00,173.03,173.15,173.03,173.15,22366.0,173.03,173.15,173.03,173.15,22366.0
2023-02-10 12:30:00,173.15,173.34,173.14,173.27,41646.0,173.15,173.34,173.14,173.27,41646.0
2023-02-10 12:35:00,173.28,173.28,173.17,173.17,20305.0,173.28,173.28,173.17,173.17,20305.0
2023-02-10 12:40:00,173.17,173.17,173.06,173.07,14377.0,173.17,173.17,173.06,173.07,14377.0
2023-02-10 12:45:00,173.08,173.12,173.0,173.1,24630.0,173.08,173.12,173.0,173.1,24630.0
2023-02-10 12:50:00,173.09,173.16,173.06,173.13,16940.0,173.09,173.16,173.06,173.13,16940.0
2023-02-10 12:55:00,173.12,173.17,173.05,173.17,13834.0,173.12,173.17,173.05,173.17,13834.0
2023-02-10 13:00:00,173.14,173.18,173.09,173.15,21474.0,173.14,173.18,173.09,173.15,21474.0
2023-02-10 13:05:00,173.16,173.24,173.13,173.22,26004.0,173.16,173.24,173.13,173.22,26004.0
2023-02-10 13:10:00,173.22,173.27,173.2,173.23,12513.0,173.22,173.27,173.2,173.23,12513.0
2023-02-10 13:15:00,173.25,173.32,173.23,173.28,58184.0,173.25,173.32,173.23,173.28,58184.0
2023-02-10 13:20:00,173.29,173.37,173.28,173.29,23099.0,173.29,173.37,173.28,173.29,23099.0
2023-02-10 13:25:00,173.29,173.33,173.24,173.29,40881.0,173.29,173.33,173.24,173.29,40881.0
2023-02-10 13:30:00,173.27,173.28,173.13,173.16,20628.0,173.27,173.28,173.13,173.16,20628.0
2023-02-10 13:35:00,173.15,173.18,173.13,173.13,36340.0,173.15,173.18,173.13,173.13,36340.0
2023-02-10 13:40:00,173.11,173.13,173.08,173.1,12790.0,173.11,173.13,173.08,173.1,12790.0
2023-02-10 13:45:00,173.09,173.2,173.08,173.16,13390.0,173.09,173.2,173.08,173.16,13390.0
2023-02-10 13:50:00,173.15,173.2,173.15,173.16,4258.0,173.15,173.2,173.15,173.16,4258.0
2023-02-10 13:55:00,173.18,173.23,173.16,173.16,8826.0,173.18,173.23,173.16,173.16,8826.0
2023-02-10 14:00:00,173.16,173.17,173.12,173.15,20474.0,173.16,173.17,173.12,173.15,20474.0
2023-02-10 14:05:00,173.15,173.16,173.11,173.13,13403.0,173.15,173.16,173.11,173.13,13403.0
2023-02-10 14:10:00,173.16,173.2,173.15,173.17,5652.0,173.16,173.2,173.15,173.17,5652.0
2023-02-10 14:15:00,173.17,173.25,173.16,173.22,8981.0,173.17,173.25,173.16,173.22,8981.0
2023-02-10 14:20:00,173.21,173.29,173.21,173.29,16215.0,173.21,173.29,173.21,173.29,16215.0
2023-02-10 14:25:00,173.29,173.35,173.29,173.34,13558.0,173.29,173.35,173.29,173.34,13558.0
2023-02-10 14:30:00,173.33,173.42,173.32,173.4,19458.0,173.33,173.42,173.32,173.4,19458.0
2023-02-10 14:35:00,173.4,173.41,173.35,173.39,18863.0,173.4,173.41,173.35,173.39,18863.0
2023-02-10 14:40:00,173.39,173.41,173.36,173.39,15362.0,173.39,173.41,173.36,173.39,15362.0
2023-02-10 14:45:00,173.39,173.41,173.37,173.38,6024.0,173.39,173.41,173.37,173.38,6024.0
2023-02-10 14:50:00,173.38,173.39,173.28,173.36,39516.0,173.38,173.39,173.28,173.36,39516.0
2023-02-10 14:55:00,173.36,173.36,173.32,173.33,16552.0,173.36,173.36,173.32,173.33,16552.0
2023-02-10 15:00:00,173.34,173.37,173.29,173.35,22654.0,173.34,173.37,173.29,173.35,22654.0
2023-02-10 15:05:00,173.35,173.41,173.35,173.41,26072.0,173.35,173.41,173.35,173.41,26072.0
2023-02-10 15:10:00,173.4,173.43,173.39,173.41,34121.0,173.4,173.43,173.39,173.41,34121.0
2023-02-10 15:15:00,173.42,173.45,173.37,173.39,22220.0,173.42,173.45,173.37,173.39,22220.0
2023-02-10 15:20:00,173.39,173.4,173.29,173.33,18768.0,173.39,173.4,173.29,173.33,18768.0
2023-02-10 15:25:00,173.31,173.38,173.31,173.36,17963.0,173.31,173.38,173.31,173.36,17963.0
2023-02-10 15:30:00,173.35,173.36,173.24,173.29,33242.0,173.35,173.36,173.24,173.29,33242.0
2023-02-10 15:35:00,173.29,173.34,173.24,173.34,25214.0,173.29,173.34,173.24,173.34,25214.0
2023-02-10 15:40:00,173.34,173.42,173.34,173.42,21130.0,173.34,173.42,173.34,173.42,21130.0
2023-02-10 15:45:00,173.42,173.46,173.39,173.42,82685.0,173.42,173.46,173.39,173.42,82685.0
2023-02-10 15:50:00,173.42,173.45,173.37,173.41,33944.0,173.42,173.45,173.37,173.41,33944.0
2023-02-10 15:55:00,173.41,173.43,173.35,173.38,111804.0,173.41,173.43,173.35,173.38,111804.0
2023-02-13 09:30:00,172.7,172.74,172.45,172.47,112354.0,172.7,172.74,172.45,172.47,112354.0
2023-02-13 09:35:00,172.51,172.82,172.33,172.8,103890.0,172.51,172.82,172.33,172.8,103890.0
2023-02-13 09:40:00,172.82,172.91,172.73,172.74,19576.0,172.82,172.91,172.73,172.74,19576.0
2023-02-13 09:45:00,172.74,172.88,172.61,172.8,15035.0,172.74,172.88,172.61,172.8,15035.0
2023-02-13 09:50:00,172.78,172.85,172.67,172.72,44747.0,172.78,172.85,172.67,172.72,44747.0
2023-02-13 09:55:00,172.74,172.76,172.63,172.66,32243.0,172.74,172.76,172.63,172.66,32243.0
2023-02-13 10:00:00,172.69,172.72,172.54,172.56,73328.0,172.69,172.72,172.54,172.56,73328.0
2023-02-13 10:05:00,172.55,172.63,172.55,172.59,25775.0,172.55,172.63,172.55,172.59,25775.0
2023-02-13 10:10:00,172.62,172.63,172.52,172.54,18684.0,172.62,172.63,172.52,172.54,18684.0
2023-02-13 10:15:00,172.54,172.62,172.47,172.54,26146.0,172.54,172.62,172.47,172.54,26146.0
2023-02-13 10:20:00,172.56,172.66,172.54,172.57,32359.0,172.56,172.66,172.54,172.57,32359.0
2023-02-13 10:25:00,172.56,172.76,172.56,172.73,49189.0,172.56,172.76,172.56,172.73,49189.0
2023-02-13 10:30:00,172.75,172.76,172.66,172.71,12552.0,172.75,172.76,172.66,172.71,12552.0
2023-02-13 10:35:00,172.71,172.82,172.69,172.7,28826.0,172.71,172.82,172.69,172.7,28826.0
2023-02-13 10:40:00,172.75,172.82,172.73,172.8,38698.0,172.75,172.82,172.73,172.8,38698.0
2023-02-13 10:45:00,172.77,172.82,172.59,172.6,30168.0,172.77,172.82,172.59,172.6,30168.0
2023-02-13 10:50:00,172.57,172.67,172.52,172.53,16520.0,172.57,172.67,172.52,172.53,16520.0
2023-02-13 10:55:00,172.52,172.62,172.52,172.53,20518.0,172.52,172.62,172.52,172.53,20518.0
2023-02-13 11:00:00,172.53,172.59,172.29,172.33,127758.0,172.53,172.59,172.29,172.33,127758.0
2023-02-13 11:05:00,172.33,172.49,172.29,172.3,107360.0,172.33,172.49,172.29,172.3,107360.0
2023-02-13 11:10:00,172.3,172.37,172.26,172.33,46583.0,172.3,172.37,172.26,172.33,46583.0
2023-02-13 11:15:00,172.31,172.42,172.27,172.36,23102.0,172.31,172.42,172.27,172.36,23102.0
2023-02-13 11:20:00,172.37,172.43,172.33,172.35,17887.0,172.37,172.43,172.33,172.35,17887.0
2023-02-13 11:25:00,172.36,172.37,172.28,172.33,9502.0,172.36,172.37,172.28,172.33,9502.0
2023-02-13 11:30:00,172.32,172.34,172.26,172.26,32289.0,172.32,172.34,172.26,172.26,32289.0
2023-02-13 11:35:00,172.26,172.33,172.25,172.3,53243.0,172.26,172.33,172.25,172.3,53243.0
2023-02-13 11:40:00,172.31,172.31,172.23,172.29,33499.0,172.31,172.31,172.23,172.29,33499.0
2023-02-13 11:45:00,172.3,172.48,172.3,172.42,64826.0,172.3,172.48,172.3,172.42,64826.0
2023-02-13 11:50:00,172.43,172.43,172.32,172.34,23480.0,172.43,172.43,172.32,172.34,23480.0
2023-02-13 11:55:00,172.34,172.35,172.11,172.16,76498.0,172.34,172.35,172.11,172.16,76498.0
2023-02-13 12:00:00,172.16,172.18,172.1,172.16,18102.0,172.16,172.18,172.1,172.16,18102.0
2023-02-13 12:05:00,172.16,172.31,172.14,172.25,32097.0,172.16,172.31,172.14,172.25,32097.0
2023-02-13 12:10:00,172.23,172.35,172.23,172.35,16757.0,172.23,172.35,172.23,172.35,16757.0
2023-02-13 12:15:00,172.32,172.4,172.31,172.33,20062.0,172.32,172.4,172.31,172.33,20062.0
2023-02-13 12:20:00,172.35,172.36,172.22,172.28,21267.0,172.35,172.36,172.22,172.28,21267.0
2023-02-13 12:25:00,172.27,172.32,172.25,172.25,7392.0,172.27,172.32,172.25,172.25,7392.0
2023-02-13 12:30:00,172.27,172.27,172.19,172.25,19827.0,172.27,172.27,172.19,172.25,19827.0
2023-02-13 12:35:00,172.24,172.25,172.21,172.23,13183.0,172.24,172.25,172.21,172.23,13183.0
2023-02-13 12:40:00,172.2,172.21,172.14,172.18,15148.0,172.2,172.21,172.14,172.18,15148.0
2023-02-13 12:45:00,172.19,172.31,172.19,172.29,12037.0,172.19,172.31,172.19,172.29,12037.0
2023-02-13 12:50:00,172.27,172.29,172.17,172.24,11412.0,172.27,172.29,172.17,172.24,11412.0
2023-02-13 12:55:00,172.24,172.25,172.17,172.19,14921.0,172.24,172.25,172.17,172.19,14921.0
2023-02-13 13:00:00,172.15,172.18,172.13,172.17,14784.0,172.15,172.18,172.13,172.17,14784.0
2023-02-13 13:05:00,172.17,172.2,172.12,172.15,11565.0,172.17,172.2,172.12,172.15,11565.0
2023-02-13 13:10:00,172.15,172.18,172.07,172.15,28738.0,172.15,172.18,172.07,172.15,28738.0
2023-02-13 13:15:00,172.16,172.23,172.16,172.22,7257.0,172.16,172.23,172.16,172.22,7257.0
2023-02-13 13:20:00,172.2,172.26,172.18,172.24,45705.0,172.2,172.26,172.18,172.24,45705.0
2023-02-13 13:25:00,172.25,172.35,172.25,172.34,17447.0,172.25,172.35,172.25,172.34,17447.0
2023-02-13 13:30:00,172.34,172.46,172.33,172.46,15140.0,172.34,172.46,172.33,172.46,15140.0
2023-02-13 13:35:00,172.47,172.51,172.41,172.48,19207.0,172.47,172.51,172.41,172.48,19207.0
2023-02-13 13:40:00,172.49,172.54,172.47,172.53,12243.0,172.49,172.54,172.47,172.53,12243.0
2023-02-13 13:45:00,172.5,172.59,172.5,172.55,19871.0,172.5,172.59,172.5,172.55,19871.0
2023-02-13 13:50:00,172.53,172.58,172.51,172.52,8167.0,172.53,172.58,172.51,172.52,8167.0
2023-02-13 13:55:00,172.53,172.56,172.51,172.52,11777.0,172.53,172.56,172.51,172.52,11777.0
2023-02-13 14:00:00,172.54,172.58,172.51,172.55,3693.0,172.54,172.58,172.51,172.55,3693.0
2023-02-13 14:05:00,172.56,172.57,172.5,172.55,5215.0,172.56,172.57,172.5,172.55,5215.0
2023-02-13 14:10:00,172.56,172.57,172.51,172.51,17389.0,172.56,172.57,172.51,172.51,17389.0
2023-02-13 14:15:00,172.51,172.54,172.5,172.51,6790.0,172.51,172.54,172.5,172.51,6790.0
2023-02-13 14:20:00,172.49,172.49,172.41,172.42,14476.0,172.49,172.49,172.41,172.42,14476.0
2023-02-13 14:25:00,172.41,172.45,172.31,172.33,22233.0,172.41,172.45,172.31,172.33,22233.0
2023-02-13 14:30:00,172.28,172.32,172.22,172.26,17692.0,172.28,172.32,172.22,172.26,17692.0
2023-02-13 14:35:00,172.25,172.38,172.25,172.3,18766.0,172.25,172.38,172.25,172.3,18766.0
2023-02-13 14:40:00,172.29,172.34,172.27,172.28,8609.0,172.29,172.34,172.27,172.28,8609.0
2023-02-13 14:45:00,172.28,172.31,172.17,172.19,16757.0,172.28,172.31,172.17,172.19,16757.0
2023-02-13 14:50:00,172.19,172.28,172.18,172.27,15898.0,172.19,172.28,172.18,172.27,15898.0
2023-02-13 14:55:00,172.26,172.32,172.26,172.3,16598.0,172.26,172.32,172.26,172.3,16598.0
2023-02-13 15:00:00,172.29,172.3,172.16,172.18,59258.0,172.29,172.3,172.16,172.18,59258.0
2023-02-13 15:05:00,172.18,172.21,172.16,172.2,23727.0,172.18,172.21,172.16,172.2,23727.0
2023-02-13 15:10:00,172.19,172.22,172.17,172.19,14822.0,172.19,172.22,172.17,172.19,14822.0
2023-02-13 15:15:00,172.2,172.22,172.16,172.2,12790.0,172.2,172.22,172.16,172.2,12790.0
2023-02-13 15:20:00,172.2,172.21,172.16,172.21,9399.0,172.2,172.21,172.16,172.21,9399.0
2023-02-13 15:25:00,172.2,172.29,172.2,172.21,26058.0,172.2,172.29,172.2,172.21,26058.0
2023-02-13 15:30:00,172.21,172.32,172.2,172.3,28897.0,172.21,172.32,172.2,172.3,28897.0
2023-02-13 15:35:00,172.29,172.35,172.29,172.34,31255.0,172.29,172.35,172.29,172.34,31255.0
2023-02-13 15:40:00,172.34,172.44,172.34,172.42,63507.0,172.34,172.44,172.34,172.42,63507.0
2023-02-13 15:45:00,172.41,172.43,172.34,172.36,107036.0,172.41,172.43,172.34,172.36,107036.0
2023-02-13 15:50:00,172.36,172.43,172.35,172.38,70121.0,172.36,172.43,172.35,172.38,70121.0
2023-02-13 15:55:00,172.39,172.49,172.35,172.46,209956.0,172.39,172.49,172.35,172.46,209956.0
2023-02-14 09:30:00,171.99,172.04,171.41,171.53,284590.0,171.99,172.04,171.41,171.53,284590.0
2023-02-14 09:35:00,171.46,171.88,171.45,171.79,152216.0,171.46,171.88,171.45,171.79,152216.0
2023-02-14 09:40:00,171.78,172.22,171.78,171.88,152232.0,171.78,172.22,171.78,171.88,152232.0
2023-02-14 09:45:00,171.88,172.14,171.84,171.96,116371.0,171.88,172.14,171.84,171.96,116371.0
2023-02-14 09:50:00,171.98,172.27,171.94,172.19,117795.0,171.98,172.27,171.94,172.19,117795.0
2023-02-14 09:55:00,172.24,172.74,172.24,172.64,130306.0,172.24,172.74,172.24,172.64,130306.0
2023-02-14 10:00:00,172.64,173.06,172.58,173.05,288606.0,172.64,173.06,172.58,173.05,288606.0
2023-02-14 10:05:00,173.06,173.45,173.03,173.29,180323.0,173.06,173.45,173.03,173.29,180323.0
2023-02-14 10:10:00,173.28,173.51,173.03,173.39,90817.0,173.28,173.51,173.03,173.39,90817.0
2023-02-14 10:15:00,173.41,173.49,173.12,173.14,79896.0,173.41,173.49,173.12,173.14,79896.0
2023-02-14 10:20:00,173.15,173.26,173.08,173.2,52312.0,173.15,173.26,173.08,173.2,52312.0
2023-02-14 10:25:00,173.18,173.18,172.83,172.85,69590.0,173.18,173.18,172.83,172.85,69590.0
2023-02-14 10:30:00,172.89,173.01,172.79,172.97,59369.0,172.89,173.01,172.79,172.97,59369.0
2023-02-14 10:35:00,172.95,172.96,172.61,172.65,36374.0,172.95,172.96,172.61,172.65,36374.0
2023-02-14 10:40:00,172.62,172.73,172.51,172.56,43597.0,172.62,172.73,172.51,172.56,43597.0
2023-02-14 10:45:00,172.51,172.59,172.38,172.58,57788.0,172.51,172.59,172.38,172.58,57788.0
2023-02-14 10:50:00,172.56,172.56,172.03,172.14,113346.0,172.56,172.56,172.03,172.14,113346.0
2023-02-14 10:55:00,172.13,172.29,172.07,172.25,97273.0,172.13,172.29,172.07,172.25,97273.0
2023-02-14 11:00:00,172.24,172.44,172.14,172.44,42385.0,172.24,172.44,172.14,172.44,42385.0
2023-02-14 11:05:00,172.43,172.48,172.18,172.18,29738.0,172.43,172.48,172.18,172.18,29738.0
2023-02-14 11:10:00,172.2,172.23,171.99,172.03,61621.0,172.2,172.23,171.99,172.03,61621.0
2023-02-14 11:15:00,172.01,172.21,171.99,172.2,47355.0,172.01,172.21,171.99,172.2,47355.0
2023-02-14 11:20:00,172.18,172.31,172.08,172.27,16888.0,172.18,172.31,172.08,172.27,16888.0
2023-02-14 11:25:00,172.27,172.27,171.81,171.84,62175.0,172.27,172.27,171.81,171.84,62175.0
2023-02-14 11:30:00,171.82,171.9,171.76,171.87,70270.0,171.82,171.9,171.76,171.87,70270.0
2023-02-14 11:35:00,171.87,171.97,171.77,171.77,16577.0,171.87,171.97,171.77,171.77,16577.0
2023-02-14 11:40:00,171.76,171.83,171.48,171.83,148758.0,171.76,171.83,171.48,171.83,148758.0
2023-02-14 11:45:00,171.77,171.97,171.71,171.97,19989.0,171.77,171.97,171.71,171.97,19989.0
2023-02-14 11:50:00,171.97,172.03,171.78,171.98,55530.0,171.97,172.03,171.78,171.98,55530.0
2023-02-14 11:55:00,171.96,172.05,171.92,172.02,27978.0,171.96,172.05,171.92,172.02,27978.0
2023-02-14 12:00:00,172.02,172.19,171.99,172.05,64846.0,172.02,172.19,171.99,172.05,64846.0
2023-02-14 12:05:00,172.04,172.04,171.95,171.97,22001.0,172.04,172.04,171.95,171.97,22001.0
2023-02-14 12:10:00,171.96,172.11,171.96,172.03,23798.0,171.96,172.11,171.96,172.03,23798.0
2023-02-14 12:15:00,172.01,172.04,171.97,172.03,17070.0,172.01,172.04,171.97,172.03,17070.0
2023-02-14 12:20:00,172.03,172.04,171.93,171.93,31443.0,172.03,172.04,171.93,171.93,31443.0
2023-02-14 12:25:00,171.92,172.02,171.82,171.83,35657.0,171.92,172.02,171.82,171.83,35657.0
2023-02-14 12:30:00,171.83,171.83,171.71,171.81,28989.0,171.83,171.83,171.71,171.81,28989.0
2023-02-14 12:35:00,171.82,171.95,171.81,171.89,9628.0,171.82,171.95,171.81,171.89,9628.0
2023-02-14 12:40:00,171.87,171.89,171.76,171.78,20898.0,171.87,171.89,171.76,171.78,20898.0
2023-02-14 12:45:00,171.79,171.88,171.75,171.84,39348.0,171.79,171.88,171.75,171.84,39348.0
2023-02-14 12:50:00,171.84,171.97,171.84,171.92,20249.0,171.84,171.97,171.84,171.92,20249.0
2023-02-14 12:55:00,171.91,172.02,171.91,172.02,17392.0,171.91,172.02,171.91,172.02,17392.0
2023-02-14 13:00:00,172.01,172.35,171.99,172.31,54025.0,172.01,172.35,171.99,172.31,54025.0
2023-02-14 13:05:00,172.29,172.46,172.27,172.4,22260.0,172.29,172.46,172.27,172.4,22260.0
2023-02-14 13:10:00,172.4,172.4,172.27,172.35,16358.0,172.4,172.4,172.27,172.35,16358.0
2023-02-14 13:15:00,172.36,172.75,172.36,172.73,83973.0,172.36,172.75,172.36,172.73,83973.0
2023-02-14 13:20:00,172.75,172.84,172.63,172.67,78321.0,172.75,172.84,172.63,172.67,78321.0
2023-02-14 13:25:00,172.67,172.71,172.49,172.5,36779.0,172.67,172.71,172.49,172.5,36779.0
2023-02-14 13:30:00,172.47,172.66,172.47,172.66,15666.0,172.47,172.66,172.47,172.66,15666.0
2023-02-14 13:35:00,172.67,172.74,172.58,172.58,17838.0,172.67,172.74,172.58,172.58,17838.0
2023-02-14 13:40:00,172.58,172.62,172.48,172.49,17172.0,172.58,172.62,172.48,172.49,17172.0
2023-02-14 13:45:00,172.5,172.57,172.46,172.47,5860.0,172.5,172.57,172.46,172.47,5860.0
2023-02-14 13:50:00,172.47,172.48,172.41,172.41,10779.0,172.47,172.48,172.41,172.41,10779.0
2023-02-14 13:55:00,172.41,172.46,172.36,172.38,16563.0,172.41,172.46,172.36,172.38,16563.0
2023-02-14 14:00:00,172.33,172.42,172.33,172.4,9378.0,172.33,172.42,172.33,172.4,9378.0
2023-02-14 14:05:00,172.36,172.36,172.18,172.26,23013.0,172.36,172.36,172.18,172.26,23013.0
2023-02-14 14:10:00,172.27,172.3,172.21,172.22,8407.0,172.27,172.3,172.21,172.22,8407.0
2023-02-14 14:15:00,172.22,172.25,172.19,172.23,12061.0,172.22,172.25,172.19,172.23,12061.0
2023-02-14 14:20:00,172.22,172.31,172.21,172.3,12539.0,172.22,172.31,172.21,172.3,12539.0
2023-02-14 14:25:00,172.29,172.33,172.28,172.3,11925.0,172.29,172.33,172.28,172.3,11925.0
2023-02-14 14:30:00,172.3,172.39,172.29,172.39,13552.0,172.3,172.39,172.29,172.39,13552.0
2023-02-14 14:35:00,172.4,172.6,172.4,172.5,23823.0,172.4,172.6,172.4,172.5,23823.0
2023-02-14 14:40:00,172.47,172.58,172.47,172.52,20407.0,172.47,172.58,172.47,172.52,20407.0
2023-02-14 14:45:00,172.53,172.6,172.45,172.45,25764.0,172.53,172.6,172.45,172.45,25764.0
2023-02-14 14:50:00,172.45,172.47,172.38,172.45,12662.0,172.45,172.47,172.38,172.45,12662.0
2023-02-14 14:55:00,172.46,172.55,172.41,172.54,18453.0,172.46,172.55,172.41,172.54,18453.0
2023-02-14 15:00:00,172.53,172.62,172.48,172.5,38402.0,172.53,172.62,172.48,172.5,38402.0
2023-02-14 15:05:00,172.5,172.53,172.47,172.48,24847.0,172.5,172.53,172.47,172.48,24847.0
2023-02-14 15:10:00,172.47,172.53,172.43,172.5,17153.0,172.47,172.53,172.43,172.5,17153.0
2023-02-14 15:15:00,172.51,172.56,172.47,172.52,16296.0,172.51,172.56,172.47,172.52,16296.0
2023-02-14 15:20:00,172.53,172.55,172.46,172.49,13689.0,172.53,172.55,172.46,172.49,13689.0
2023-02-14 15:25:00,172.48,172.53,172.48,172.51,13979.0,172.48,172.53,172.48,172.51,13979.0
2023-02-14 15:30:00,172.5,172.51,172.38,172.51,41295.0,172.5,172.51,172.38,172.51,41295.0
2023-02-14 15:35:00,172.51,172.55,172.47,172.51,32676.0,172.51,172.55,172.47,172.51,32676.0
2023-02-14 15:40:00,172.51,172.54,172.48,172.53,26570.0,172.51,172.54,172.48,172.53,26570.0
2023-02-14 15:45:00,172.53,172.62,172.52,172.61,60163.0,172.53,172.62,172.52,172.61,60163.0
2023-02-14 15:50:00,172.6,172.61,172.48,172.51,81707.0,172.6,172.61,172.48,172.51,81707.0
2023-02-14 15:55:00,172.52,172.61,172.49,172.61,147703.0,172.52,172.61,172.49,172.61,147703.0
2023-02-15 09:30:00,170.6,170.89,170.51,170.83,156461.0,170.6,170.89,170.51,170.83,156461.0
2023-02-15 09:35:00,170.83,170.95,170.82,170.84,113331.0,170.83,170.95,170.82,170.84,113331.0
2023-02-15 09:40:00,170.85,170.99,170.8,170.94,52293.0,170.85,170.99,170.8,170.94,52293.0
2023-02-15 09:45:00,170.96,170.98,170.78,170.88,95345.0,170.96,170.98,170.78,170.88,95345.0
2023-02-15 09:50:00,170.88,170.89,170.57,170.64,80568.0,170.88,170.89,170.57,170.64,80568.0
2023-02-15 09:55:00,170.63,170.63,170.46,170.51,147436.0,170.63,170.63,170.46,170.51,147436.0
2023-02-15 10:00:00,170.51,170.58,170.4,170.57,161209.0,170.51,170.58,170.4,170.57,161209.0
2023-02-15 10:05:00,170.55,170.63,170.45,170.6,142726.0,170.55,170.63,170.45,170.6,142726.0
2023-02-15 10:10:00,170.6,170.66,170.51,170.52,110990.0,170.6,170.66,170.51,170.52,110990.0
2023-02-15 10:15:00,170.52,170.68,170.5,170.68,53470.0,170.52,170.68,170.5,170.68,53470.0
2023-02-15 10:20:00,170.69,170.73,170.55,170.59,78185.0,170.69,170.73,170.55,170.59,78185.0
2023-02-15 10:25:00,170.59,170.66,170.53,170.54,45450.0,170.59,170.66,170.53,170.54,45450.0
2023-02-15 10:30:00,170.54,170.54,170.44,170.48,47123.0,170.54,170.54,170.44,170.48,47123.0
2023-02-15 10:35:00,170.5,170.53,170.44,170.44,51566.0,170.5,170.53,170.44,170.44,51566.0
2023-02-15 10:40:00,170.45,170.51,170.16,170.25,122195.0,170.45,170.51,170.16,170.25,122195.0
2023-02-15 10:45:00,170.26,170.43,170.23,170.39,118591.0,170.26,170.43,170.23,170.39,118591.0
2023-02-15 10:50:00,170.38,170.55,170.36,170.53,59325.0,170.38,170.55,170.36,170.53,59325.0
2023-02-15 10:55:00,170.55,170.58,170.48,170.57,53134.0,170.55,170.58,170.48,170.57,53134.0
2023-02-15 11:00:00,170.58,170.73,170.53,170.72,53925.0,170.58,170.73,170.53,170.72,53925.0
2023-02-15 11:05:00,170.73,170.81,170.63,170.65,57751.0,170.73,170.81,170.63,170.65,57751.0
2023-02-15 11:10:00,170.66,170.7,170.57,170.6,26141.0,170.66,170.7,170.57,170.6,26141.0
2023-02-15 11:15:00,170.59,170.64,170.46,170.53,30740.0,170.59,170.64,170.46,170.53,30740.0
2023-02-15 11:20:00,170.53,170.53,170.35,170.37,147049.0,170.53,170.53,170.35,170.37,147049.0
2023-02-15 11:25:00,170.37,170.44,170.28,170.41,64804.0,170.37,170.44,170.28,170.41,64804.0
2023-02-15 11:30:00,170.41,170.45,170.32,170.37,65460.0,170.41,170.45,170.32,170.37,65460.0
2023-02-15 11:35:00,170.37,170.61,170.34,170.55,46465.0,170.37,170.61,170.34,170.55,46465.0
2023-02-15 11:40:00,170.55,170.74,170.54,170.72,125687.0,170.55,170.74,170.54,170.72,125687.0
2023-02-15 11:45:00,170.72,170.86,170.72,170.85,29911.0,170.72,170.86,170.72,170.85,29911.0
2023-02-15 11:50:00,170.85,170.91,170.76,170.77,42709.0,170.85,170.91,170.76,170.77,42709.0
2023-02-15 11:55:00,170.78,170.88,170.78,170.82,25916.0,170.78,170.88,170.78,170.82,25916.0
2023-02-15 12:00:00,170.82,170.91,170.78,170.91,34615.0,170.82,170.91,170.78,170.91,34615.0
2023-02-15 12:05:00,170.9,170.94,170.67,170.67,60495.0,170.9,170.94,170.67,170.67,60495.0
2023-02-15 12:10:00,170.68,170.75,170.63,170.66,19216.0,170.68,170.75,170.63,170.66,19216.0
2023-02-15 12:15:00,170.67,170.67,170.6,170.61,15473.0,170.67,170.67,170.6,170.61,15473.0
2023-02-15 12:20:00,170.61,170.61,170.49,170.54,71400.0,170.61,170.61,170.49,170.54,71400.0
2023-02-15 12:25:00,170.53,170.63,170.48,170.48,27268.0,170.53,170.63,170.48,170.48,27268.0
2023-02-15 12:30:00,170.49,170.49,170.39,170.44,89495.0,170.49,170.49,170.39,170.44,89495.0
2023-02-15 12:35:00,170.44,170.54,170.43,170.46,51881.0,170.44,170.54,170.43,170.46,51881.0
2023-02-15 12:40:00,170.46,170.59,170.44,170.59,26383.0,170.46,170.59,170.44,170.59,26383.0
2023-02-15 12:45:00,170.61,170.64,170.59,170.61,24724.0,170.61,170.64,170.59,170.61,24724.0
2023-02-15 12:50:00,170.61,170.72,170.6,170.71,23413.0,170.61,170.72,170.6,170.71,23413.0
2023-02-15 12:55:00,170.72,170.72,170.6,170.62,40187.0,170.72,170.72,170.6,170.62,40187.0
2023-02-15 13:00:00,170.64,170.68,170.55,170.56,50053.0,170.64,170.68,170.55,170.56,50053.0
2023-02-15 13:05:00,170.56,170.65,170.53,170.63,35248.0,170.56,170.65,170.53,170.63,35248.0
2023-02-15 13:10:00,170.63,170.66,170.57,170.61,13875.0,170.63,170.66,170.57,170.61,13875.0
2023-02-15 13:15:00,170.61,170.63,170.54,170.61,14080.0,170.61,170.63,170.54,170.61,14080.0
2023-02-15 13:20:00,170.61,170.64,170.55,170.59,21363.0,170.61,170.64,170.55,170.59,21363.0
2023-02-15 13:25:00,170.6,170.69,170.57,170.64,55112.0,170.6,170.69,170.57,170.64,55112.0
2023-02-15 13:30:00,170.66,170.71,170.55,170.56,25345.0,170.66,170.71,170.55,170.56,25345.0
2023-02-15 13:35:00,170.56,170.63,170.55,170.63,15882.0,170.56,170.63,170.55,170.63,15882.0
2023-02-15 13:40:00,170.62,170.72,170.59,170.72,17120.0,170.62,170.72,170.59,170.72,17120.0
2023-02-15 13:45:00,170.75,170.79,170.72,170.73,28853.0,170.75,170.79,170.72,170.73,28853.0
2023-02-15 13:50:00,170.73,170.74,170.67,170.74,16673.0,170.73,170.74,170.67,170.74,16673.0
2023-02-15 13:55:00,170.73,170.76,170.7,170.74,26439.0,170.73,170.76,170.7,170.74,26439.0
2023-02-15 14:00:00,170.74,170.82,170.74,170.8,14310.0,170.74,170.82,170.74,170.8,14310.0
2023-02-15 14:05:00,170.79,170.85,170.79,170.85,15579.0,170.79,170.85,170.79,170.85,15579.0
2023-02-15 14:10:00,170.84,170.9,170.84,170.87,69014.0,170.84,170.9,170.84,170.87,69014.0
2023-02-15 14:15:00,170.88,170.9,170.77,170.8,21763.0,170.88,170.9,170.77,170.8,21763.0
2023-02-15 14:20:00,170.79,170.87,170.78,170.85,54908.0,170.79,170.87,170.78,170.85,54908.0
2023-02-15 14:25:00,170.86,170.92,170.75,170.78,37547.0,170.86,170.92,170.75,170.78,37547.0
2023-02-15 14:30:00,170.78,170.85,170.73,170.76,21267.0,170.78,170.85,170.73,170.76,21267.0
2023-02-15 14:35:00,170.76,170.78,170.69,170.74,27638.0,170.76,170.78,170.69,170.74,27638.0
2023-02-15 14:40:00,170.74,170.8,170.74,170.79,27073.0,170.74,170.8,170.74,170.79,27073.0
2023-02-15 14:45:00,170.78,170.78,170.65,170.68,31639.0,170.78,170.78,170.65,170.68,31639.0
2023-02-15 14:50:00,170.69,170.71,170.66,170.69,25550.0,170.69,170.71,170.66,170.69,25550.0
2023-02-15 14:55:00,170.69,170.69,170.65,170.67,28244.0,170.69,170.69,170.65,170.67,28244.0
2023-02-15 15:00:00,170.68,170.74,170.66,170.69,13310.0,170.68,170.74,170.66,170.69,13310.0
2023-02-15 15:05:00,170.69,170.73,170.68,170.73,13894.0,170.69,170.73,170.68,170.73,13894.0
2023-02-15 15:10:00,170.74,170.75,170.64,170.65,25842.0,170.74,170.75,170.64,170.65,25842.0
2023-02-15 15:15:00,170.66,170.7,170.63,170.69,22467.0,170.66,170.7,170.63,170.69,22467.0
2023-02-15 15:20:00,170.69,170.71,170.66,170.67,28744.0,170.69,170.71,170.66,170.67,28744.0
2023-02-15 15:25:00,170.68,170.74,170.64,170.7,35858.0,170.68,170.74,170.64,170.7,35858.0
2023-02-15 15:30:00,170.72,170.78,170.71,170.77,37336.0,170.72,170.78,170.71,170.77,37336.0
2023-02-15 15:35:00,170.76,170.79,170.7,170.77,23629.0,170.76,170.79,170.7,170.77,23629.0
2023-02-15 15:40:00,170.77,170.8,170.75,170.79,50137.0,170.77,170.8,170.75,170.79,50137.0
2023-02-15 15:45:00,170.79,170.86,170.77,170.84,95607.0,170.79,170.86,170.77,170.84,95607.0
2023-02-15 15:50:00,170.84,170.88,170.77,170.78,80197.0,170.84,170.88,170.77,170.78,80197.0
2023-02-15 15:55:00,170.79,170.94,170.78,170.89,173921.0,170.79,170.94,170.78,170.89,173921.0
2023-02-16 09:30:00,170.34,170.49,170.28,170.28,88346.0,170.34,170.49,170.28,170.28,88346.0
2023-02-16 09:35:00,170.29,170.37,170.15,170.36,72273.0,170.29,170.37,170.15,170.36,72273.0
2023-02-16 09:40:00,170.35,170.45,170.28,170.29,142233.0,170.35,170.45,170.28,170.29,142233.0
2023-02-16 09:45:00,170.26,170.32,170.17,170.21,43665.0,170.26,170.32,170.17,170.21,43665.0
2023-02-16 09:50:00,170.18,170.23,169.99,170.04,82138.0,170.18,170.23,169.99,170.04,82138.0
2023-02-16 09:55:00,170.03,170.19,170.03,170.09,50813.0,170.03,170.19,170.03,170.09,50813.0
2023-02-16 10:00:00,170.07,170.2,169.96,169.98,43577.0,170.07,170.2,169.96,169.98,43577.0
2023-02-16 10:05:00,169.97,170.14,169.96,170.14,32043.0,169.97,170.14,169.96,170.14,32043.0
2023-02-16 10:10:00,170.13,170.43,170.11,170.33,67826.0,170.13,170.43,170.11,170.33,67826.0
2023-02-16 10:15:00,170.33,170.36,170.25,170.33,40110.0,170.33,170.36,170.25,170.33,40110.0
2023-02-16 10:20:00,170.35,170.53,170.29,170.3,35108.0,170.35,170.53,170.29,170.3,35108.0
2023-02-16 10:25:00,170.31,170.44,170.31,170.42,28964.0,170.31,170.44,170.31,170.42,28964.0
2023-02-16 10:30:00,170.41,170.6,170.37,170.57,27041.0,170.41,170.6,170.37,170.57,27041.0
2023-02-16 10:35:00,170.59,170.71,170.51,170.66,59997.0,170.59,170.71,170.51,170.66,59997.0
2023-02-16 10:40:00,170.67,170.67,170.39,170.44,137183.0,170.67,170.67,170.39,170.44,137183.0
2023-02-16 10:45:00,170.45,170.52,170.44,170.49,29172.0,170.45,170.52,170.44,170.49,29172.0
2023-02-16 10:50:00,170.52,170.61,170.45,170.59,16055.0,170.52,170.61,170.45,170.59,16055.0
2023-02-16 10:55:00,170.56,170.62,170.5,170.61,11153.0,170.56,170.62,170.5,170.61,11153.0
2023-02-16 11:00:00,170.59,170.73,170.58,170.68,15580.0,170.59,170.73,170.58,170.68,15580.0
2023-02-16 11:05:00,170.67,170.67,170.5,170.52,14239.0,170.67,170.67,170.5,170.52,14239.0
2023-02-16 11:10:00,170.52,170.56,170.45,170.46,13108.0,170.52,170.56,170.45,170.46,13108.0
2023-02-16 11:15:00,170.46,170.53,170.41,170.5,13710.0,170.46,170.53,170.41,170.5,13710.0
2023-02-16 11:20:00,170.49,170.56,170.46,170.55,12362.0,170.49,170.56,170.46,170.55,12362.0
2023-02-16 11:25:00,170.56,170.82,170.56,170.82,76594.0,170.56,170.82,170.56,170.82,76594.0
2023-02-16 11:30:00,170.81,171.04,170.79,170.83,114115.0,170.81,171.04,170.79,170.83,114115.0
2023-02-16 11:35:00,170.82,170.9,170.77,170.89,24339.0,170.82,170.9,170.77,170.89,24339.0
2023-02-16 11:40:00,170.91,170.95,170.83,170.91,30984.0,170.91,170.95,170.83,170.91,30984.0
2023-02-16 11:45:00,170.93,171.41,170.92,171.35,244191.0,170.93,171.41,170.92,171.35,244191.0
2023-02-16 11:50:00,171.37,171.41,171.15,171.17,80684.0,171.37,171.41,171.15,171.17,80684.0
2023-02-16 11:55:00,171.17,171.29,171.13,171.18,47335.0,171.17,171.29,171.13,171.18,47335.0
2023-02-16 12:00:00,171.2,171.24,171.06,171.06,27065.0,171.2,171.24,171.06,171.06,27065.0
2023-02-16 12:05:00,171.07,171.12,170.9,171.03,66322.0,171.07,171.12,170.9,171.03,66322.0
2023-02-16 12:10:00,171.02,171.11,171.0,171.06,16476.0,171.02,171.11,171.0,171.06,16476.0
2023-02-16 12:15:00,171.06,171.18,171.05,171.16,18378.0,171.06,171.18,171.05,171.16,18378.0
2023-02-16 12:20:00,171.15,171.39,171.15,171.37,15724.0,171.15,171.39,171.15,171.37,15724.0
2023-02-16 12:25:00,171.37,171.39,171.2,171.2,21066.0,171.37,171.39,171.2,171.2,21066.0
2023-02-16 12:30:00,171.21,171.33,171.16,171.32,48600.0,171.21,171.33,171.16,171.32,48600.0
2023-02-16 12:35:00,171.33,171.39,171.27,171.38,32822.0,171.33,171.39,171.27,171.38,32822.0
2023-02-16 12:40:00,171.37,171.48,171.34,171.4,59119.0,171.37,171.48,171.34,171.4,59119.0
2023-02-16 12:45:00,171.4,171.47,171.36,171.38,35526.0,171.4,171.47,171.36,171.38,35526.0
2023-02-16 12:50:00,171.35,171.35,171.29,171.32,12933.0,171.35,171.35,171.29,171.32,12933.0
2023-02-16 12:55:00,171.32,171.37,171.27,171.32,14395.0,171.32,171.37,171.27,171.32,14395.0
2023-02-16 13:00:00,171.34,171.49,171.23,171.46,61613.0,171.34,171.49,171.23,171.46,61613.0
2023-02-16 13:05:00,171.46,171.58,171.46,171.53,21404.0,171.46,171.58,171.46,171.53,21404.0
2023-02-16 13:10:00,171.51,171.52,171.31,171.31,37838.0,171.51,171.52,171.31,171.31,37838.0
2023-02-16 13:15:00,171.3,171.37,171.22,171.29,31722.0,171.3,171.37,171.22,171.29,31722.0
2023-02-16 13:20:00,171.31,171.44,171.24,171.38,28669.0,171.31,171.44,171.24,171.38,28669.0
2023-02-16 13:25:00,171.37,171.42,171.28,171.29,36842.0,171.37,171.42,171.28,171.29,36842.0
2023-02-16 13:30:00,171.3,171.36,171.22,171.35,33868.0,171.3,171.36,171.22,171.35,33868.0
2023-02-16 13:35:00,171.35,171.54,171.35,171.52,33421.0,171.35,171.54,171.35,171.52,33421.0
2023-02-16 13:40:00,171.49,171.52,171.38,171.47,42160.0,171.49,171.52,171.38,171.47,42160.0
2023-02-16 13:45:00,171.47,171.49,171.39,171.46,16172.0,171.47,171.49,171.39,171.46,16172.0
2023-02-16 13:50:00,171.45,171.47,171.38,171.45,13044.0,171.45,171.47,171.38,171.45,13044.0
2023-02-16 13:55:00,171.46,171.54,171.44,171.51,14744.0,171.46,171.54,171.44,171.51,14744.0
2023-02-16 14:00:00,171.5,171.6,171.5,171.56,34218.0,171.5,171.6,171.5,171.56,34218.0
2023-02-16 14:05:00,171.57,171.6,171.5,171.5,19771.0,171.57,171.6,171.5,171.5,19771.0
2023-02-16 14:10:00,171.51,171.53,171.43,171.45,23092.0,171.51,171.53,171.43,171.45,23092.0
2023-02-16 14:15:00,171.45,171.55,171.44,171.51,31481.0,171.45,171.55,171.44,171.51,31481.0
2023-02-16 14:20:00,171.49,171.49,171.36,171.4,17988.0,171.49,171.49,171.36,171.4,17988.0
2023-02-16 14:25:00,171.41,171.47,171.41,171.42,26311.0,171.41,171.47,171.41,171.42,26311.0
2023-02-16 14:30:00,171.4,171.45,171.37,171.43,4860.0,171.4,171.45,171.37,171.43,4860.0
2023-02-16 14:35:00,171.41,171.41,171.36,171.36,5089.0,171.41,171.41,171.36,171.36,5089.0
2023-02-16 14:40:00,171.35,171.37,171.31,171.36,36111.0,171.35,171.37,171.31,171.36,36111.0
2023-02-16 14:45:00,171.36,171.42,171.36,171.41,17519.0,171.36,171.42,171.36,171.41,17519.0
2023-02-16 14:50:00,171.42,171.46,171.39,171.44,9003.0,171.42,171.46,171.39,171.44,9003.0
2023-02-16 14:55:00,171.45,171.46,171.35,171.37,50798.0,171.45,171.46,171.35,171.37,50798.0
2023-02-16 15:00:00,171.37,171.39,171.31,171.36,8184.0,171.37,171.39,171.31,171.36,8184.0
2023-02-16 15:05:00,171.36,171.38,171.08,171.26,116331.0,171.36,171.38,171.08,171.26,116331.0
2023-02-16 15:10:00,171.22,171.32,171.17,171.31,25259.0,171.22,171.32,171.17,171.31,25259.0
2023-02-16 15:15:00,171.29,171.33,171.11,171.14,26815.0,171.29,171.33,171.11,171.14,26815.0
2023-02-16 15:20:00,171.11,171.15,171.04,171.08,21675.0,171.11,171.15,171.04,171.08,21675.0
2023-02-16 15:25:00,171.07,171.09,170.95,170.99,44840.0,171.07,171.09,170.95,170.99,44840.0
2023-02-16 15:30:00,170.97,171.0,170.81,170.91,42871.0,170.97,171.0,170.81,170.91,42871.0
2023-02-16 15:35:00,170.9,171.02,170.85,170.96,46019.0,170.9,171.02,170.85,170.96,46019.0
2023-02-16 15:40:00,170.95,171.02,170.9,171.01,30059.0,170.95,171.02,170.9,171.01,30059.0
2023-02-16 15:45:00,171.01,171.04,170.89,170.94,51744.0,171.01,171.04,170.89,170.94,51744.0
2023-02-16 15:50:00,170.93,170.96,170.82,170.88,75114.0,170.93,170.96,170.82,170.88,75114.0
2023-02-16 15:55:00,170.88,170.91,170.7,170.78,191891.0,170.88,170.91,170.7,170.78,191891.0
2023-02-17 09:30:00,169.87,170.03,169.76,169.99,213338.0,169.87,170.03,169.76,169.99,213338.0
2023-02-17 09:35:00,170.0,170.04,169.73,169.73,71823.0,170.0,170.04,169.73,169.73,71823.0
2023-02-17 09:40:00,169.72,169.91,169.67,169.79,58747.0,169.72,169.91,169.67,169.79,58747.0
2023-02-17 09:45:00,169.8,169.8,169.52,169.71,102006.0,169.8,169.8,169.52,169.71,102006.0
2023-02-17 09:50:00,169.74,169.76,169.66,169.74,77513.0,169.74,169.76,169.66,169.74,77513.0
2023-02-17 09:55:00,169.74,169.93,169.72,169.88,65353.0,169.74,169.93,169.72,169.88,65353.0
2023-02-17 10:00:00,169.88,170.37,169.88,170.32,178849.0,169.88,170.37,169.88,170.32,178849.0
2023-02-17 10:05:00,170.33,170.47,170.25,170.46,75572.0,170.33,170.47,170.25,170.46,75572.0
2023-02-17 10:10:00,170.46,170.69,170.37,170.55,107942.0,170.46,170.69,170.37,170.55,107942.0
2023-02-17 10:15:00,170.57,170.78,170.51,170.76,87224.0,170.57,170.78,170.51,170.76,87224.0
2023-02-17 10:20:00,170.78,170.83,170.57,170.59,46357.0,170.78,170.83,170.57,170.59,46357.0
2023-02-17 10:25:00,170.57,170.66,170.56,170.58,30051.0,170.57,170.66,170.56,170.58,30051.0
2023-02-17 10:30:00,170.59,171.01,170.59,170.96,143963.0,170.59,171.01,170.59,170.96,143963.0
2023-02-17 10:35:00,170.98,171.22,170.9,170.93,89292.0,170.98,171.22,170.9,170.93,89292.0
2023-02-17 10:40:00,170.94,171.0,170.68,170.79,67942.0,170.94,171.0,170.68,170.79,67942.0
2023-02-17 10:45:00,170.78,170.87,170.72,170.8,40425.0,170.78,170.87,170.72,170.8,40425.0
2023-02-17 10:50:00,170.81,170.81,170.59,170.61,57467.0,170.81,170.81,170.59,170.61,57467.0
2023-02-17 10:55:00,170.61,170.67,170.57,170.61,61118.0,170.61,170.67,170.57,170.61,61118.0
2023-02-17 11:00:00,170.61,170.86,170.61,170.86,63409.0,170.61,170.86,170.61,170.86,63409.0
2023-02-17 11:05:00,170.86,170.95,170.84,170.9,42408.0,170.86,170.95,170.84,170.9,42408.0
2023-02-17 11:10:00,170.88,171.0,170.84,170.88,31880.0,170.88,171.0,170.84,170.88,31880.0
2023-02-17 11:15:00,170.87,170.89,170.72,170.85,41479.0,170.87,170.89,170.72,170.85,41479.0
2023-02-17 11:20:00,170.85,170.85,170.6,170.73,51774.0,170.85,170.85,170.6,170.73,51774.0
2023-02-17 11:25:00,170.72,170.85,170.69,170.69,36972.0,170.72,170.85,170.69,170.69,36972.0
2023-02-17 11:30:00,170.7,170.87,170.69,170.87,43819.0,170.7,170.87,170.69,170.87,43819.0
2023-02-17 11:35:00,170.87,171.07,170.85,171.01,49920.0,170.87,171.07,170.85,171.01,49920.0
2023-02-17 11:40:00,171.03,171.08,170.97,171.04,29766.0,171.03,171.08,170.97,171.04,29766.0
2023-02-17 11:45:00,171.04,171.21,171.01,171.06,80756.0,171.04,171.21,171.01,171.06,80756.0
2023-02-17 11:50:00,171.05,171.15,171.01,171.05,23770.0,171.05,171.15,171.01,171.05,23770.0
2023-02-17 11:55:00,171.06,171.13,170.98,171.09,23264.0,171.06,171.13,170.98,171.09,23264.0
2023-02-17 12:00:00,171.12,171.4,171.06,171.17,61490.0,171.12,171.4,171.06,171.17,61490.0
2023-02-17 12:05:00,171.19,171.24,171.12,171.15,29675.0,171.19,171.24,171.12,171.15,29675.0
2023-02-17 12:10:00,171.16,171.24,171.15,171.23,31521.0,171.16,171.24,171.15,171.23,31521.0
2023-02-17 12:15:00,171.23,171.33,171.19,171.22,33623.0,171.23,171.33,171.19,171.22,33623.0
2023-02-17 12:20:00,171.21,171.27,171.17,171.24,18457.0,171.21,171.27,171.17,171.24,18457.0
2023-02-17 12:25:00,171.26,171.33,171.22,171.31,18412.0,171.26,171.33,171.22,171.31,18412.0
2023-02-17 12:30:00,171.3,171.37,171.26,171.35,25272.0,171.3,171.37,171.26,171.35,25272.0
2023-02-17 12:35:00,171.31,171.38,171.26,171.28,27972.0,171.31,171.38,171.26,171.28,27972.0
2023-02-17 12:40:00,171.32,171.34,171.28,171.28,15841.0,171.32,171.34,171.28,171.28,15841.0
2023-02-17 12:45:00,171.25,171.31,171.23,171.24,20054.0,171.25,171.31,171.23,171.24,20054.0
2023-02-17 12:50:00,171.24,171.28,171.16,171.17,52893.0,171.24,171.28,171.16,171.17,52893.0
2023-02-17 12:55:00,171.17,171.25,171.17,171.22,17049.0,171.17,171.25,171.17,171.22,17049.0
2023-02-17 13:00:00,171.23,171.31,171.21,171.31,27824.0,171.23,171.31,171.21,171.31,27824.0
2023-02-17 13:05:00,171.3,171.34,171.26,171.29,12156.0,171.3,171.34,171.26,171.29,12156.0
2023-02-17 13:10:00,171.3,171.31,171.2,171.27,13098.0,171.3,171.31,171.2,171.27,13098.0
2023-02-17 13:15:00,171.31,171.34,171.31,171.31,18246.0,171.31,171.34,171.31,171.31,18246.0
2023-02-17 13:20:00,171.33,171.33,171.23,171.25,15213.0,171.33,171.33,171.23,171.25,15213.0
2023-02-17 13:25:00,171.25,171.31,171.14,171.16,28863.0,171.25,171.31,171.14,171.16,28863.0
2023-02-17 13:30:00,171.17,171.29,171.17,171.29,16241.0,171.17,171.29,171.17,171.29,16241.0
2023-02-17 13:35:00,171.28,171.31,171.27,171.27,6171.0,171.28,171.31,171.27,171.27,6171.0
2023-02-17 13:40:00,171.25,171.33,171.23,171.33,15440.0,171.25,171.33,171.23,171.33,15440.0
2023-02-17 13:45:00,171.34,171.44,171.33,171.42,21362.0,171.34,171.44,171.33,171.42,21362.0
2023-02-17 13:50:00,171.39,171.4,171.31,171.32,25314.0,171.39,171.4,171.31,171.32,25314.0
2023-02-17 13:55:00,171.33,171.36,171.3,171.33,6597.0,171.33,171.36,171.3,171.33,6597.0
2023-02-17 14:00:00,171.32,171.44,171.3,171.43,26800.0,171.32,171.44,171.3,171.43,26800.0
2023-02-17 14:05:00,171.42,171.43,171.36,171.37,19952.0,171.42,171.43,171.36,171.37,19952.0
2023-02-17 14:10:00,171.36,171.4,171.32,171.33,28313.0,171.36,171.4,171.32,171.33,28313.0
2023-02-17 14:15:00,171.33,171.4,171.32,171.37,9297.0,171.33,171.4,171.32,171.37,9297.0
2023-02-17 14:20:00,171.36,171.43,171.35,171.41,13157.0,171.36,171.43,171.35,171.41,13157.0
2023-02-17 14:25:00,171.43,171.43,171.31,171.33,44467.0,171.43,171.43,171.31,171.33,44467.0
2023-02-17 14:30:00,171.34,171.36,171.32,171.32,11079.0,171.34,171.36,171.32,171.32,11079.0
2023-02-17 14:35:00,171.34,171.38,171.31,171.33,54868.0,171.34,171.38,171.31,171.33,54868.0
2023-02-17 14:40:00,171.33,171.34,171.31,171.31,55168.0,171.33,171.34,171.31,171.31,55168.0
2023-02-17 14:45:00,171.3,171.43,171.3,171.43,9590.0,171.3,171.43,171.3,171.43,9590.0
2023-02-17 14:50:00,171.43,171.47,171.41,171.43,21771.0,171.43,171.47,171.41,171.43,21771.0
2023-02-17 14:55:00,171.43,171.43,171.34,171.38,21450.0,171.43,171.43,171.34,171.38,21450.0
2023-02-17 15:00:00,171.38,171.41,171.33,171.36,27250.0,171.38,171.41,171.33,171.36,27250.0
2023-02-17 15:05:00,171.38,171.45,171.36,171.43,14905.0,171.38,171.45,171.36,171.43,14905.0
2023-02-17 15:10:00,171.44,171.44,171.32,171.36,20833.0,171.44,171.44,171.32,171.36,20833.0
2023-02-17 15:15:00,171.37,171.42,171.37,171.37,23789.0,171.37,171.42,171.37,171.37,23789.0
2023-02-17 15:20:00,171.38,171.44,171.34,171.44,103928.0,171.38,171.44,171.34,171.44,103928.0
2023-02-17 15:25:00,171.44,171.44,171.35,171.36,58537.0,171.44,171.44,171.35,171.36,58537.0
2023-02-17 15:30:00,171.34,171.38,171.32,171.38,20200.0,171.34,171.38,171.32,171.38,20200.0
2023-02-17 15:35:00,171.38,171.4,171.33,171.37,21095.0,171.38,171.4,171.33,171.37,21095.0
2023-02-17 15:40:00,171.37,171.37,171.27,171.31,73926.0,171.37,171.37,171.27,171.31,73926.0
2023-02-17 15:45:00,171.31,171.36,171.29,171.3,64821.0,171.31,171.36,171.29,171.3,64821.0
2023-02-17 15:50:00,171.31,171.34,171.3,171.31,129637.0,171.31,171.34,171.3,171.31,129637.0
2023-02-17 15:55:00,171.31,171.32,171.19,171.27,316642.0,171.31,171.32,171.19,171.27,316642.0
2023-02-21 09:30:00,171.2,171.41,171.16,171.38,158156.0,171.2,171.41,171.16,171.38,158156.0
2023-02-21 09:35:00,171.38,171.5,171.2,171.29,119746.0,171.38,171.5,171.2,171.29,119746.0
2023-02-21 09:40:00,171.28,171.44,171.26,171.31,62829.0,171.28,171.44,171.26,171.31,62829.0
2023-02-21 09:45:00,171.29,171.31,170.71,170.73,129156.0,171.29,171.31,170.71,170.73,129156.0
2023-02-21 09:50:00,170.73,170.84,170.56,170.72,89506.0,170.73,170.84,170.56,170.72,89506.0
2023-02-21 09:55:00,170.71,170.75,170.61,170.66,71089.0,170.71,170.75,170.61,170.66,71089.0
2023-02-21 10:00:00,170.63,170.93,170.58,170.86,155978.0,170.63,170.93,170.58,170.86,155978.0
2023-02-21 10:05:00,170.85,171.05,170.82,170.9,66007.0,170.85,171.05,170.82,170.9,66007.0
2023-02-21 10:10:00,170.91,170.92,170.57,170.69,51535.0,170.91,170.92,170.57,170.69,51535.0
2023-02-21 10:15:00,170.67,170.84,170.61,170.81,19222.0,170.67,170.84,170.61,170.81,19222.0
2023-02-21 10:20:00,170.8,171.01,170.8,170.92,47181.0,170.8,171.01,170.8,170.92,47181.0
2023-02-21 10:25:00,170.95,171.02,170.77,171.02,31622.0,170.95,171.02,170.77,171.02,31622.0
2023-02-21 10:30:00,171.02,171.13,170.93,171.13,22490.0,171.02,171.13,170.93,171.13,22490.0
2023-02-21 10:35:00,171.12,171.28,171.05,171.25,59443.0,171.12,171.28,171.05,171.25,59443.0
2023-02-21 10:40:00,171.28,171.33,171.1,171.12,91240.0,171.28,171.33,171.1,171.12,91240.0
2023-02-21 10:45:00,171.14,171.17,170.99,171.12,32387.0,171.14,171.17,170.99,171.12,32387.0
2023-02-21 10:50:00,171.14,171.17,171.04,171.11,14596.0,171.14,171.17,171.04,171.11,14596.0
2023-02-21 10:55:00,171.1,171.19,170.99,170.99,21751.0,171.1,171.19,170.99,170.99,21751.0
2023-02-21 11:00:00,171.0,171.06,170.88,170.88,18514.0,171.0,171.06,170.88,170.88,18514.0
2023-02-21 11:05:00,170.86,170.9,170.66,170.67,32913.0,170.86,170.9,170.66,170.67,32913.0
2023-02-21 11:10:00,170.67,170.75,170.63,170.68,15738.0,170.67,170.75,170.63,170.68,15738.0
2023-02-21 11:15:00,170.7,170.71,170.61,170.66,63014.0,170.7,170.71,170.61,170.66,63014.0
2023-02-21 11:20:00,170.68,170.77,170.64,170.75,69702.0,170.68,170.77,170.64,170.75,69702.0
2023-02-21 11:25:00,170.75,170.82,170.72,170.77,36277.0,170.75,170.82,170.72,170.77,36277.0
2023-02-21 11:30:00,170.77,170.82,170.64,170.77,36796.0,170.77,170.82,170.64,170.77,36796.0
2023-02-21 11:35:00,170.77,170.82,170.58,170.66,40328.0,170.77,170.82,170.58,170.66,40328.0
2023-02-21 11:40:00,170.67,170.67,170.55,170.58,99442.0,170.67,170.67,170.55,170.58,99442.0
2023-02-21 11:45:00,170.59,170.62,170.53,170.61,29866.0,170.59,170.62,170.53,170.61,29866.0
2023-02-21 11:50:00,170.59,170.64,170.52,170.6,22944.0,170.59,170.64,170.52,170.6,22944.0
2023-02-21 11:55:00,170.61,170.61,170.44,170.47,31108.0,170.61,170.61,170.44,170.47,31108.0
2023-02-21 12:00:00,170.45,170.5,170.4,170.45,27573.0,170.45,170.5,170.4,170.45,27573.0
2023-02-21 12:05:00,170.46,170.53,170.37,170.49,20151.0,170.46,170.53,170.37,170.49,20151.0
2023-02-21 12:10:00,170.49,170.53,170.44,170.5,17857.0,170.49,170.53,170.44,170.5,17857.0
2023-02-21 12:15:00,170.46,170.55,170.46,170.53,28028.0,170.46,170.55,170.46,170.53,28028.0
2023-02-21 12:20:00,170.55,170.6,170.48,170.49,9784.0,170.55,170.6,170.48,170.49,9784.0
2023-02-21 12:25:00,170.49,170.62,170.45,170.59,15523.0,170.49,170.62,170.45,170.59,15523.0
2023-02-21 12:30:00,170.58,170.71,170.55,170.69,16443.0,170.58,170.71,170.55,170.69,16443.0
2023-02-21 12:35:00,170.67,170.78,170.66,170.73,22446.0,170.67,170.78,170.66,170.73,22446.0
2023-02-21 12:40:00,170.74,170.77,170.68,170.75,17843.0,170.74,170.77,170.68,170.75,17843.0
2023-02-21 12:45:00,170.73,170.8,170.73,170.8,6759.0,170.73,170.8,170.73,170.8,6759.0
2023-02-21 12:50:00,170.81,170.86,170.79,170.81,9672.0,170.81,170.86,170.79,170.81,9672.0
2023-02-21 12:55:00,170.81,170.85,170.78,170.81,7577.0,170.81,170.85,170.78,170.81,7577.0
2023-02-21 13:00:00,170.82,170.87,170.8,170.81,12853.0,170.82,170.87,170.8,170.81,12853.0
2023-02-21 13:05:00,170.83,170.85,170.77,170.78,15914.0,170.83,170.85,170.77,170.78,15914.0
2023-02-21 13:10:00,170.76,170.77,170.66,170.68,118663.0,170.76,170.77,170.66,170.68,118663.0
2023-02-21 13:15:00,170.67,170.72,170.64,170.66,7106.0,170.67,170.72,170.64,170.66,7106.0
2023-02-21 13:20:00,170.67,170.67,170.54,170.57,26096.0,170.67,170.67,170.54,170.57,26096.0
2023-02-21 13:25:00,170.57,170.59,170.46,170.5,21435.0,170.57,170.59,170.46,170.5,21435.0
2023-02-21 13:30:00,170.5,170.51,170.44,170.46,23864.0,170.5,170.51,170.44,170.46,23864.0
2023-02-21 13:35:00,170.47,170.48,170.41,170.41,15661.0,170.47,170.48,170.41,170.41,15661.0
2023-02-21 13:40:00,170.41,170.46,170.36,170.45,32833.0,170.41,170.46,170.36,170.45,32833.0
2023-02-21 13:45:00,170.45,170.46,170.34,170.37,28349.0,170.45,170.46,170.34,170.37,28349.0
2023-02-21 13:50:00,170.38,170.5,170.36,170.37,21478.0,170.38,170.5,170.36,170.37,21478.0
2023-02-21 13:55:00,170.37,170.47,170.37,170.46,23531.0,170.37,170.47,170.37,170.46,23531.0
2023-02-21 14:00:00,170.47,170.48,170.4,170.41,23476.0,170.47,170.48,170.4,170.41,23476.0
2023-02-21 14:05:00,170.38,170.44,170.38,170.4,24488.0,170.38,170.44,170.38,170.4,24488.0
2023-02-21 14:10:00,170.4,170.41,170.37,170.39,11189.0,170.4,170.41,170.37,170.39,11189.0
2023-02-21 14:15:00,170.4,170.44,170.38,170.42,12943.0,170.4,170.44,170.38,170.42,12943.0
2023-02-21 14:20:00,170.42,170.49,170.42,170.47,14405.0,170.42,170.49,170.42,170.47,14405.0
2023-02-21 14:25:00,170.46,170.53,170.45,170.53,21295.0,170.46,170.53,170.45,170.53,21295.0
2023-02-21 14:30:00,170.51,170.51,170.43,170.47,26005.0,170.51,170.51,170.43,170.47,26005.0
2023-02-21 14:35:00,170.47,170.53,170.47,170.52,14084.0,170.47,170.53,170.47,170.52,14084.0
2023-02-21 14:40:00,170.53,170.57,170.51,170.53,37852.0,170.53,170.57,170.51,170.53,37852.0
2023-02-21 14:45:00,170.55,170.57,170.51,170.52,8742.0,170.55,170.57,170.51,170.52,8742.0
2023-02-21 14:50:00,170.51,170.56,170.46,170.52,17673.0,170.51,170.56,170.46,170.52,17673.0
2023-02-21 14:55:00,170.52,170.59,170.49,170.55,92475.0,170.52,170.59,170.49,170.55,92475.0
2023-02-21 15:00:00,170.56,170.71,170.56,170.68,33922.0,170.56,170.71,170.56,170.68,33922.0
2023-02-21 15:05:00,170.68,170.68,170.62,170.62,33746.0,170.68,170.68,170.62,170.62,33746.0
2023-02-21 15:10:00,170.61,170.65,170.58,170.6,19246.0,170.61,170.65,170.58,170.6,19246.0
2023-02-21 15:15:00,170.61,170.66,170.59,170.65,28787.0,170.61,170.66,170.59,170.65,28787.0
2023-02-21 15:20:00,170.65,170.66,170.62,170.63,22887.0,170.65,170.66,170.62,170.63,22887.0
2023-02-21 15:25:00,170.63,170.69,170.62,170.68,23222.0,170.63,170.69,170.62,170.68,23222.0
2023-02-21 15:30:00,170.68,170.79,170.67,170.72,36709.0,170.68,170.79,170.67,170.72,36709.0
2023-02-21 15:35:00,170.72,170.73,170.67,170.67,23900.0,170.72,170.73,170.67,170.67,23900.0
2023-02-21 15:40:00,170.68,170.75,170.67,170.74,51915.0,170.68,170.75,170.67,170.74,51915.0
2023-02-21 15:45:00,170.74,170.76,170.69,170.7,57624.0,170.74,170.76,170.69,170.7,57624.0
2023-02-21 15:50:00,170.69,170.74,170.63,170.74,75280.0,170.69,170.74,170.63,170.74,75280.0
2023-02-21 15:55:00,170.73,170.74,170.59,170.62,172632.0,170.73,170.74,170.59,170.62,172632.0
2023-02-22 09:30:00,170.81,170.92,170.73,170.89,86583.0,170.81,170.92,170.73,170.89,86583.0
2023-02-22 09:35:00,170.83,170.92,170.74,170.83,139664.0,170.83,170.92,170.74,170.83,139664.0
2023-02-22 09:40:00,170.83,170.84,170.62,170.66,45629.0,170.83,170.84,170.62,170.66,45629.0
2023-02-22 09:45:00,170.66,170.88,170.58,170.86,104820.0,170.66,170.88,170.58,170.86,104820.0
2023-02-22 09:50:00,170.85,170.86,170.73,170.81,28799.0,170.85,170.86,170.73,170.81,28799.0
2023-02-22 09:55:00,170.78,170.92,170.73,170.73,21154.0,170.78,170.92,170.73,170.73,21154.0
2023-02-22 10:00:00,170.71,170.74,170.61,170.64,31405.0,170.71,170.74,170.61,170.64,31405.0
2023-02-22 10:05:00,170.63,170.68,170.53,170.53,23363.0,170.63,170.68,170.53,170.53,23363.0
2023-02-22 10:10:00,170.52,170.54,170.29,170.4,106625.0,170.52,170.54,170.29,170.4,106625.0
2023-02-22 10:15:00,170.43,170.61,170.36,170.6,67316.0,170.43,170.61,170.36,170.6,67316.0
2023-02-22 10:20:00,170.6,170.85,170.6,170.84,40820.0,170.6,170.85,170.6,170.84,40820.0
2023-02-22 10:25:00,170.85,170.96,170.77,170.78,51084.0,170.85,170.96,170.77,170.78,51084.0
2023-02-22 10:30:00,170.76,170.87,170.61,170.66,54714.0,170.76,170.87,170.61,170.66,54714.0
2023-02-22 10:35:00,170.66,170.75,170.63,170.66,13281.0,170.66,170.75,170.63,170.66,13281.0
2023-02-22 10:40:00,170.69,170.83,170.69,170.8,9465.0,170.69,170.83,170.69,170.8,9465.0
2023-02-22 10:45:00,170.79,170.89,170.79,170.85,17806.0,170.79,170.89,170.79,170.85,17806.0
2023-02-22 10:50:00,170.86,170.86,170.75,170.81,50309.0,170.86,170.86,170.75,170.81,50309.0
2023-02-22 10:55:00,170.81,170.86,170.69,170.73,35276.0,170.81,170.86,170.69,170.73,35276.0
2023-02-22 11:00:00,170.73,170.79,170.69,170.72,26794.0,170.73,170.79,170.69,170.72,26794.0
2023-02-22 11:05:00,170.73,170.82,170.72,170.81,25725.0,170.73,170.82,170.72,170.81,25725.0
2023-02-22 11:10:00,170.82,170.82,170.6,170.64,18709.0,170.82,170.82,170.6,170.64,18709.0
2023-02-22 11:15:00,170.64,170.64,170.52,170.6,29322.0,170.64,170.64,170.52,170.6,29322.0
2023-02-22 11:20:00,170.63,170.7,170.59,170.69,15207.0,170.63,170.7,170.59,170.69,15207.0
2023-02-22 11:25:00,170.68,170.68,170.6,170.62,22412.0,170.68,170.68,170.6,170.62,22412.0
2023-02-22 11:30:00,170.61,170.63,170.51,170.55,15656.0,170.61,170.63,170.51,170.55,15656.0
2023-02-22 11:35:00,170.57,170.59,170.5,170.51,15236.0,170.57,170.59,170.5,170.51,15236.0
2023-02-22 11:40:00,170.51,170.55,170.47,170.47,9150.0,170.51,170.55,170.47,170.47,9150.0
2023-02-22 11:45:00,170.47,170.5,170.41,170.45,38743.0,170.47,170.5,170.41,170.45,38743.0
2023-02-22 11:50:00,170.44,170.51,170.41,170.45,43493.0,170.44,170.51,170.41,170.45,43493.0
2023-02-22 11:55:00,170.43,170.49,170.41,170.45,26429.0,170.43,170.49,170.41,170.45,26429.0
2023-02-22 12:00:00,170.45,170.45,170.3,170.36,42070.0,170.45,170.45,170.3,170.36,42070.0
2023-02-22 12:05:00,170.34,170.4,170.33,170.34,13690.0,170.34,170.4,170.33,170.34,13690.0
2023-02-22 12:10:00,170.35,170.37,170.29,170.33,20052.0,170.35,170.37,170.29,170.33,20052.0
2023-02-22 12:15:00,170.33,170.42,170.33,170.42,12318.0,170.33,170.42,170.33,170.42,12318.0
2023-02-22 12:20:00,170.42,170.44,170.39,170.44,6398.0,170.42,170.44,170.39,170.44,6398.0
2023-02-22 12:25:00,170.45,170.45,170.38,170.42,20369.0,170.45,170.45,170.38,170.42,20369.0
2023-02-22 12:30:00,170.41,170.43,170.28,170.28,17645.0,170.41,170.43,170.28,170.28,17645.0
2023-02-22 12:35:00,170.28,170.39,170.23,170.37,18898.0,170.28,170.39,170.23,170.37,18898.0
2023-02-22 12:40:00,170.39,170.5,170.35,170.5,23528.0,170.39,170.5,170.35,170.5,23528.0
2023-02-22 12:45:00,170.51,170.57,170.47,170.54,10935.0,170.51,170.57,170.47,170.54,10935.0
2023-02-22 12:50:00,170.55,170.55,170.44,170.49,14220.0,170.55,170.55,170.44,170.49,14220.0
2023-02-22 12:55:00,170.49,170.53,170.44,170.46,27318.0,170.49,170.53,170.44,170.46,27318.0
2023-02-22 13:00:00,170.47,170.48,170.35,170.4,18850.0,170.47,170.48,170.35,170.4,18850.0
2023-02-22 13:05:00,170.4,170.46,170.36,170.45,20565.0,170.4,170.46,170.36,170.45,20565.0
2023-02-22 13:10:00,170.44,170.46,170.36,170.42,11562.0,170.44,170.46,170.36,170.42,11562.0
2023-02-22 13:15:00,170.42,170.5,170.41,170.47,27490.0,170.42,170.5,170.41,170.47,27490.0
2023-02-22 13:20:00,170.48,170.56,170.48,170.53,12070.0,170.48,170.56,170.48,170.53,12070.0
2023-02-22 13:25:00,170.53,170.54,170.38,170.38,34895.0,170.53,170.54,170.38,170.38,34895.0
2023-02-22 13:30:00,170.4,170.41,170.27,170.32,27136.0,170.4,170.41,170.27,170.32,27136.0
2023-02-22 13:35:00,170.33,170.37,170.27,170.36,26166.0,170.33,170.37,170.27,170.36,26166.0
2023-02-22 13:40:00,170.36,170.39,170.26,170.26,14444.0,170.36,170.39,170.26,170.26,14444.0
2023-02-22 13:45:00,170.27,170.33,170.09,170.32,128992.0,170.27,170.33,170.09,170.32,128992.0
2023-02-22 13:50:00,170.29,170.29,170.15,170.2,24732.0,170.29,170.29,170.15,170.2,24732.0
2023-02-22 13:55:00,170.22,170.25,170.19,170.23,19279.0,170.22,170.25,170.19,170.23,19279.0
2023-02-22 14:00:00,170.22,170.49,170.06,170.43,54308.0,170.22,170.49,170.06,170.43,54308.0
2023-02-22 14:05:00,170.44,170.5,170.04,170.19,76198.0,170.44,170.5,170.04,170.19,76198.0
2023-02-22 14:10:00,170.16,170.24,169.9,170.05,43958.0,170.16,170.24,169.9,170.05,43958.0
2023-02-22 14:15:00,169.99,170.07,169.77,170.07,84530.0,169.99,170.07,169.77,170.07,84530.0
2023-02-22 14:20:00,170.03,170.2,169.84,169.84,23494.0,170.03,170.2,169.84,169.84,23494.0
2023-02-22 14:25:00,169.86,170.05,169.84,169.97,34712.0,169.86,170.05,169.84,169.97,34712.0
2023-02-22 14:30:00,169.95,169.96,169.74,169.89,35184.0,169.95,169.96,169.74,169.89,35184.0
2023-02-22 14:35:00,169.88,169.89,169.78,169.86,24671.0,169.88,169.89,169.78,169.86,24671.0
2023-02-22 14:40:00,169.85,169.89,169.77,169.87,31700.0,169.85,169.89,169.77,169.87,31700.0
2023-02-22 14:45:00,169.86,169.95,169.71,169.94,54199.0,169.86,169.95,169.71,169.94,54199.0
2023-02-22 14:50:00,169.9,169.92,169.77,169.79,27220.0,169.9,169.92,169.77,169.79,27220.0
2023-02-22 14:55:00,169.78,169.8,169.67,169.69,24759.0,169.78,169.8,169.67,169.69,24759.0
2023-02-22 15:00:00,169.7,169.81,169.59,169.6,53043.0,169.7,169.81,169.59,169.6,53043.0
2023-02-22 15:05:00,169.59,169.65,169.56,169.65,68346.0,169.59,169.65,169.56,169.65,68346.0
2023-02-22 15:10:00,169.63,169.76,169.62,169.76,36520.0,169.63,169.76,169.62,169.76,36520.0
2023-02-22 15:15:00,169.74,169.92,169.73,169.88,27006.0,169.74,169.92,169.73,169.88,27006.0
2023-02-22 15:20:00,169.87,169.89,169.77,169.85,16840.0,169.87,169.89,169.77,169.85,16840.0
2023-02-22 15:25:00,169.85,169.85,169.74,169.74,15877.0,169.85,169.85,169.74,169.74,15877.0
2023-02-22 15:30:00,169.73,169.75,169.58,169.64,99498.0,169.73,169.75,169.58,169.64,99498.0
2023-02-22 15:35:00,169.64,169.65,169.6,169.61,23637.0,169.64,169.65,169.6,169.61,23637.0
2023-02-22 15:40:00,169.61,169.68,169.59,169.64,45246.0,169.61,169.68,169.59,169.64,45246.0
2023-02-22 15:45:00,169.64,169.73,169.63,169.68,62880.0,169.64,169.73,169.63,169.68,62880.0
2023-02-22 15:50:00,169.68,169.7,169.61,169.63,96130.0,169.68,169.7,169.61,169.63,96130.0
2023-02-22 15:55:00,169.64,169.69,169.59,169.66,187878.0,169.64,169.69,169.59,169.66,187878.0
2023-02-23 09:30:00,169.84,169.98,169.63,169.63,126199.0,169.84,169.98,169.63,169.63,126199.0
2023-02-23 09:35:00,169.63,169.77,169.53,169.71,91422.0,169.63,169.77,169.53,169.71,91422.0
2023-02-23 09:40:00,169.75,169.79,169.55,169.6,47683.0,169.75,169.79,169.55,169.6,47683.0
2023-02-23 09:45:00,169.58,170.0,169.48,169.97,95781.0,169.58,170.0,169.48,169.97,95781.0
2023-02-23 09:50:00,169.94,170.13,169.91,170.02,52175.0,169.94,170.13,169.91,170.02,52175.0
2023-02-23 09:55:00,169.99,170.07,169.96,169.98,80481.0,169.99,170.07,169.96,169.98,80481.0
2023-02-23 10:00:00,169.99,169.99,169.68,169.7,77776.0,169.99,169.99,169.68,169.7,77776.0
2023-02-23 10:05:00,169.69,169.82,169.62,169.74,72202.0,169.69,169.82,169.62,169.74,72202.0
2023-02-23 10:10:00,169.73,169.73,169.6,169.69,29632.0,169.73,169.73,169.6,169.69,29632.0
2023-02-23 10:15:00,169.68,169.72,169.6,169.61,51091.0,169.68,169.72,169.6,169.61,51091.0
2023-02-23 10:20:00,169.63,169.73,169.56,169.64,39011.0,169.63,169.73,169.56,169.64,39011.0
2023-02-23 10:25:00,169.63,169.82,169.63,169.71,21368.0,169.63,169.82,169.63,169.71,21368.0
2023-02-23 10:30:00,169.7,169.7,169.42,169.61,92880.0,169.7,169.7,169.42,169.61,92880.0
2023-02-23 10:35:00,169.6,169.63,169.51,169.55,50836.0,169.6,169.63,169.51,169.55,50836.0
2023-02-23 10:40:00,169.53,169.54,169.41,169.53,25100.0,169.53,169.54,169.41,169.53,25100.0
2023-02-23 10:45:00,169.51,169.51,169.31,169.34,34115.0,169.51,169.51,169.31,169.34,34115.0
2023-02-23 10:50:00,169.32,169.47,169.25,169.46,62756.0,169.32,169.47,169.25,169.46,62756.0
2023-02-23 10:55:00,169.47,169.57,169.44,169.57,27713.0,169.47,169.57,169.44,169.57,27713.0
2023-02-23 11:00:00,169.54,169.56,169.49,169.51,13637.0,169.54,169.56,169.49,169.51,13637.0
2023-02-23 11:05:00,169.51,169.51,169.3,169.34,30979.0,169.51,169.51,169.3,169.34,30979.0
2023-02-23 11:10:00,169.36,169.42,169.27,169.28,33053.0,169.36,169.42,169.27,169.28,33053.0
2023-02-23 11:15:00,169.29,169.29,169.08,169.17,80727.0,169.29,169.29,169.08,169.17,80727.0
2023-02-23 11:20:00,169.16,169.42,169.15,169.42,28259.0,169.16,169.42,169.15,169.42,28259.0
2023-02-23 11:25:00,169.42,169.46,169.21,169.36,264154.0,169.42,169.46,169.21,169.36,264154.0
2023-02-23 11:30:00,169.35,169.42,169.29,169.41,85507.0,169.35,169.42,169.29,169.41,85507.0
2023-02-23 11:35:00,169.43,169.46,169.29,169.36,204133.0,169.43,169.46,169.29,169.36,204133.0
2023-02-23 11:40:00,169.38,169.48,169.21,169.47,261084.0,169.38,169.48,169.21,169.47,261084.0
2023-02-23 11:45:00,169.45,169.49,169.36,169.41,51740.0,169.45,169.49,169.36,169.41,51740.0
2023-02-23 11:50:00,169.41,169.41,169.26,169.28,40483.0,169.41,169.41,169.26,169.28,40483.0
2023-02-23 11:55:00,169.28,169.33,169.23,169.23,27146.0,169.28,169.33,169.23,169.23,27146.0
2023-02-23 12:00:00,169.22,169.37,169.21,169.3,28074.0,169.22,169.37,169.21,169.3,28074.0
2023-02-23 12:05:00,169.3,169.31,169.2,169.2,17864.0,169.3,169.31,169.2,169.2,17864.0
2023-02-23 12:10:00,169.22,169.23,169.15,169.15,45050.0,169.22,169.23,169.15,169.15,45050.0
2023-02-23 12:15:00,169.16,169.3,169.16,169.22,28658.0,169.16,169.3,169.16,169.22,28658.0
2023-02-23 12:20:00,169.21,169.36,169.19,169.36,21928.0,169.21,169.36,169.19,169.36,21928.0
2023-02-23 12:25:00,169.35,169.43,169.32,169.34,33553.0,169.35,169.43,169.32,169.34,33553.0
2023-02-23 12:30:00,169.35,169.42,169.31,169.42,11381.0,169.35,169.42,169.31,169.42,11381.0
2023-02-23 12:35:00,169.43,169.45,169.39,169.41,30293.0,169.43,169.45,169.39,169.41,30293.0
2023-02-23 12:40:00,169.4,169.42,169.31,169.34,10458.0,169.4,169.42,169.31,169.34,10458.0
2023-02-23 12:45:00,169.35,169.37,169.3,169.3,7770.0,169.35,169.37,169.3,169.3,7770.0
2023-02-23 12:50:00,169.31,169.41,169.3,169.31,24545.0,169.31,169.41,169.3,169.31,24545.0
2023-02-23 12:55:00,169.3,169.36,169.29,169.35,25012.0,169.3,169.36,169.29,169.35,25012.0
2023-02-23 13:00:00,169.34,169.42,169.3,169.33,86487.0,169.34,169.42,169.3,169.33,86487.0
2023-02-23 13:05:00,169.33,169.35,169.28,169.32,14189.0,169.33,169.35,169.28,169.32,14189.0
2023-02-23 13:10:00,169.32,169.32,169.25,169.28,21851.0,169.32,169.32,169.25,169.28,21851.0
2023-02-23 13:15:00,169.28,169.34,169.27,169.33,17325.0,169.28,169.34,169.27,169.33,17325.0
2023-02-23 13:20:00,169.33,169.33,169.21,169.21,21068.0,169.33,169.33,169.21,169.21,21068.0
2023-02-23 13:25:00,169.21,169.24,169.17,169.18,61299.0,169.21,169.24,169.17,169.18,61299.0
2023-02-23 13:30:00,169.19,169.26,169.17,169.25,55117.0,169.19,169.26,169.17,169.25,55117.0
2023-02-23 13:35:00,169.27,169.3,169.21,169.27,81292.0,169.27,169.3,169.21,169.27,81292.0
2023-02-23 13:40:00,169.27,169.43,169.27,169.43,24582.0,169.27,169.43,169.27,169.43,24582.0
2023-02-23 13:45:00,169.45,169.53,169.43,169.52,46661.0,169.45,169.53,169.43,169.52,46661.0
2023-02-23 13:50:00,169.52,169.58,169.46,169.46,91011.0,169.52,169.58,169.46,169.46,91011.0
2023-02-23 13:55:00,169.47,169.49,169.44,169.48,24544.0,169.47,169.49,169.44,169.48,24544.0
2023-02-23 14:00:00,169.5,169.51,169.46,169.49,19075.0,169.5,169.51,169.46,169.49,19075.0
2023-02-23 14:05:00,169.49,169.56,169.47,169.52,17786.0,169.49,169.56,169.47,169.52,17786.0
2023-02-23 14:10:00,169.52,169.58,169.5,169.58,18295.0,169.52,169.58,169.5,169.58,18295.0
2023-02-23 14:15:00,169.59,169.61,169.51,169.58,24757.0,169.59,169.61,169.51,169.58,24757.0
2023-02-23 14:20:00,169.59,169.6,169.52,169.55,17013.0,169.59,169.6,169.52,169.55,17013.0
2023-02-23 14:25:00,169.54,169.58,169.48,169.51,23577.0,169.54,169.58,169.48,169.51,23577.0
2023-02-23 14:30:00,169.51,169.6,169.51,169.59,21499.0,169.51,169.6,169.51,169.59,21499.0
2023-02-23 14:35:00,169.58,169.62,169.54,169.54,25578.0,169.58,169.62,169.54,169.54,25578.0
2023-02-23 14:40:00,169.54,169.55,169.48,169.52,30098.0,169.54,169.55,169.48,169.52,30098.0
2023-02-23 14:45:00,169.52,169.61,169.52,169.54,16429.0,169.52,169.61,169.52,169.54,16429.0
2023-02-23 14:50:00,169.53,169.62,169.53,169.6,13084.0,169.53,169.62,169.53,169.6,13084.0
2023-02-23 14:55:00,169.6,169.61,169.5,169.51,20119.0,169.6,169.61,169.5,169.51,20119.0
2023-02-23 15:00:00,169.52,169.58,169.51,169.56,30778.0,169.52,169.58,169.51,169.56,30778.0
2023-02-23 15:05:00,169.56,169.6,169.54,169.57,336346.0,169.56,169.6,169.54,169.57,336346.0
2023-02-23 15:10:00,169.56,169.62,169.56,169.58,13275.0,169.56,169.62,169.56,169.58,13275.0
2023-02-23 15:15:00,169.57,169.58,169.53,169.56,21083.0,169.57,169.58,169.53,169.56,21083.0
2023-02-23 15:20:00,169.56,169.57,169.5,169.52,47665.0,169.56,169.57,169.5,169.52,47665.0
2023-02-23 15:25:00,169.52,169.56,169.5,169.53,29669.0,169.52,169.56,169.5,169.53,29669.0
2023-02-23 15:30:00,169.54,169.54,169.48,169.5,25430.0,169.54,169.54,169.48,169.5,25430.0
2023-02-23 15:35:00,169.5,169.55,169.48,169.53,50631.0,169.5,169.55,169.48,169.53,50631.0
2023-02-23 15:40:00,169.53,169.58,169.52,169.56,102220.0,169.53,169.58,169.52,169.56,102220.0
2023-02-23 15:45:00,169.56,169.57,169.49,169.5,83450.0,169.56,169.57,169.49,169.5,83450.0
2023-02-23 15:50:00,169.5,169.55,169.49,169.54,64154.0,169.5,169.55,169.49,169.54,64154.0
2023-02-23 15:55:00,169.55,169.59,169.5,169.57,185501.0,169.55,169.59,169.5,169.57,185501.0
2023-02-24 09:30:00,168.42,168.74,168.35,168.63,256914.0,168.42,168.74,168.35,168.63,256914.0
2023-02-24 09:35:00,168.63,168.65,168.44,168.63,93029.0,168.63,168.65,168.44,168.63,93029.0
2023-02-24 09:40:00,168.65,168.67,168.25,168.27,134041.0,168.65,168.67,168.25,168.27,134041.0
2023-02-24 09:45:00,168.27,168.5,168.21,168.38,138712.0,168.27,168.5,168.21,168.38,138712.0
2023-02-24 09:50:00,168.37,168.65,168.34,168.64,105833.0,168.37,168.65,168.34,168.64,105833.0
2023-02-24 09:55:00,168.64,168.84,168.59,168.6,181442.0,168.64,168.84,168.59,168.6,181442.0
2023-02-24 10:00:00,168.6,168.79,168.34,168.78,126877.0,168.6,168.79,168.34,168.78,126877.0
2023-02-24 10:05:00,168.77,168.77,168.52,168.61,63436.0,168.77,168.77,168.52,168.61,63436.0
2023-02-24 10:10:00,168.61,168.63,168.53,168.56,40938.0,168.61,168.63,168.53,168.56,40938.0
2023-02-24 10:15:00,168.57,168.62,168.42,168.56,52051.0,168.57,168.62,168.42,168.56,52051.0
2023-02-24 10:20:00,168.57,168.66,168.5,168.6,29249.0,168.57,168.66,168.5,168.6,29249.0
2023-02-24 10:25:00,168.6,168.69,168.54,168.63,63997.0,168.6,168.69,168.54,168.63,63997.0
2023-02-24 10:30:00,168.62,168.69,168.48,168.53,93424.0,168.62,168.69,168.48,168.53,93424.0
2023-02-24 10:35:00,168.52,168.57,168.39,168.4,75192.0,168.52,168.57,168.39,168.4,75192.0
2023-02-24 10:40:00,168.39,168.5,168.37,168.42,55013.0,168.39,168.5,168.37,168.42,55013.0
2023-02-24 10:45:00,168.43,168.57,168.41,168.41,36975.0,168.43,168.57,168.41,168.41,36975.0
2023-02-24 10:50:00,168.42,168.42,168.27,168.32,67899.0,168.42,168.42,168.27,168.32,67899.0
2023-02-24 10:55:00,168.31,168.39,168.3,168.36,32657.0,168.31,168.39,168.3,168.36,32657.0
2023-02-24 11:00:00,168.37,168.45,168.31,168.33,50147.0,168.37,168.45,168.31,168.33,50147.0
2023-02-24 11:05:00,168.33,168.47,168.32,168.43,23949.0,168.33,168.47,168.32,168.43,23949.0
2023-02-24 11:10:00,168.41,168.41,168.26,168.28,46499.0,168.41,168.41,168.26,168.28,46499.0
2023-02-24 11:15:00,168.28,168.41,168.28,168.38,32894.0,168.28,168.41,168.28,168.38,32894.0
2023-02-24 11:20:00,168.4,168.54,168.33,168.5,80050.0,168.4,168.54,168.33,168.5,80050.0
2023-02-24 11:25:00,168.51,168.66,168.49,168.6,42417.0,168.51,168.66,168.49,168.6,42417.0
2023-02-24 11:30:00,168.62,168.71,168.54,168.66,73544.0,168.62,168.71,168.54,168.66,73544.0
2023-02-24 11:35:00,168.67,168.68,168.57,168.6,37283.0,168.67,168.68,168.57,168.6,37283.0
2023-02-24 11:40:00,168.59,168.67,168.57,168.59,27733.0,168.59,168.67,168.57,168.59,27733.0
2023-02-24 11:45:00,168.59,168.66,168.57,168.58,29118.0,168.59,168.66,168.57,168.58,29118.0
2023-02-24 11:50:00,168.58,168.63,168.51,168.54,41073.0,168.58,168.63,168.51,168.54,41073.0
2023-02-24 11:55:00,168.54,168.58,168.51,168.52,43386.0,168.54,168.58,168.51,168.52,43386.0
2023-02-24 12:00:00,168.52,168.54,168.41,168.44,36418.0,168.52,168.54,168.41,168.44,36418.0
2023-02-24 12:05:00,168.45,168.5,168.4,168.49,17050.0,168.45,168.5,168.4,168.49,17050.0
2023-02-24 12:10:00,168.49,168.5,168.45,168.47,22913.0,168.49,168.5,168.45,168.47,22913.0
2023-02-24 12:15:00,168.47,168.49,168.35,168.36,43436.0,168.47,168.49,168.35,168.36,43436.0
2023-02-24 12:20:00,168.36,168.45,168.36,168.45,29419.0,168.36,168.45,168.36,168.45,29419.0
2023-02-24 12:25:00,168.46,168.47,168.38,168.44,39834.0,168.46,168.47,168.38,168.44,39834.0
2023-02-24 12:30:00,168.45,168.56,168.44,168.54,35590.0,168.45,168.56,168.44,168.54,35590.0
2023-02-24 12:35:00,168.53,168.54,168.45,168.47,33725.0,168.53,168.54,168.45,168.47,33725.0
2023-02-24 12:40:00,168.47,168.48,168.35,168.38,60659.0,168.47,168.48,168.35,168.38,60659.0
2023-02-24 12:45:00,168.38,168.41,168.26,168.27,48263.0,168.38,168.41,168.26,168.27,48263.0
2023-02-24 12:50:00,168.27,168.3,168.24,168.27,45298.0,168.27,168.3,168.24,168.27,45298.0
2023-02-24 12:55:00,168.27,168.32,168.25,168.3,26783.0,168.27,168.32,168.25,168.3,26783.0
2023-02-24 13:00:00,168.3,168.43,168.27,168.37,34005.0,168.3,168.43,168.27,168.37,34005.0
2023-02-24 13:05:00,168.35,168.41,168.33,168.34,52555.0,168.35,168.41,168.33,168.34,52555.0
2023-02-24 13:10:00,168.34,168.36,168.3,168.31,20385.0,168.34,168.36,168.3,168.31,20385.0
2023-02-24 13:15:00,168.31,168.36,168.29,168.31,21821.0,168.31,168.36,168.29,168.31,21821.0
2023-02-24 13:20:00,168.31,168.37,168.28,168.35,36374.0,168.31,168.37,168.28,168.35,36374.0
2023-02-24 13:25:00,168.35,168.37,168.31,168.34,56667.0,168.35,168.37,168.31,168.34,56667.0
2023-02-24 13:30:00,168.34,168.37,168.28,168.34,36574.0,168.34,168.37,168.28,168.34,36574.0
2023-02-24 13:35:00,168.34,168.35,168.26,168.3,30854.0,168.34,168.35,168.26,168.3,30854.0
2023-02-24 13:40:00,168.28,168.3,168.21,168.24,113993.0,168.28,168.3,168.21,168.24,113993.0
2023-02-24 13:45:00,168.25,168.26,168.19,168.22,23740.0,168.25,168.26,168.19,168.22,23740.0
2023-02-24 13:50:00,168.21,168.34,168.21,168.3,41060.0,168.21,168.34,168.21,168.3,41060.0
2023-02-24 13:55:00,168.3,168.35,168.28,168.29,38947.0,168.3,168.35,168.28,168.29,38947.0
2023-02-24 14:00:00,168.3,168.35,168.28,168.34,16901.0,168.3,168.35,168.28,168.34,16901.0
2023-02-24 14:05:00,168.34,168.38,168.32,168.35,10891.0,168.34,168.38,168.32,168.35,10891.0
2023-02-24 14:10:00,168.34,168.36,168.3,168.31,13593.0,168.34,168.36,168.3,168.31,13593.0
2023-02-24 14:15:00,168.31,168.36,168.27,168.33,18273.0,168.31,168.36,168.27,168.33,18273.0
2023-02-24 14:20:00,168.33,168.41,168.31,168.4,29471.0,168.33,168.41,168.31,168.4,29471.0
2023-02-24 14:25:00,168.4,168.44,168.37,168.4,25284.0,168.4,168.44,168.37,168.4,25284.0
2023-02-24 14:30:00,168.41,168.41,168.34,168.36,22070.0,168.41,168.41,168.34,168.36,22070.0
2023-02-24 14:35:00,168.36,168.36,168.3,168.33,46784.0,168.36,168.36,168.3,168.33,46784.0
2023-02-24 14:40:00,168.32,168.34,168.29,168.32,17660.0,168.32,168.34,168.29,168.32,17660.0
2023-02-24 14:45:00,168.32,168.43,168.32,168.41,23692.0,168.32,168.43,168.32,168.41,23692.0
2023-02-24 14:50:00,168.41,168.43,168.36,168.39,34555.0,168.41,168.43,168.36,168.39,34555.0
2023-02-24 14:55:00,168.39,168.44,168.36,168.4,42607.0,168.39,168.44,168.36,168.4,42607.0
2023-02-24 15:00:00,168.4,168.56,168.39,168.52,51071.0,168.4,168.56,168.39,168.52,51071.0
2023-02-24 15:05:00,168.52,168.58,168.52,168.55,119056.0,168.52,168.58,168.52,168.55,119056.0
2023-02-24 15:10:00,168.55,168.6,168.53,168.56,27645.0,168.55,168.6,168.53,168.56,27645.0
2023-02-24 15:15:00,168.57,168.6,168.51,168.6,49263.0,168.57,168.6,168.51,168.6,49263.0
2023-02-24 15:20:00,168.61,168.64,168.57,168.62,23905.0,168.61,168.64,168.57,168.62,23905.0
2023-02-24 15:25:00,168.61,168.63,168.54,168.55,29231.0,168.61,168.63,168.54,168.55,29231.0
2023-02-24 15:30:00,168.55,168.59,168.53,168.54,41197.0,168.55,168.59,168.53,168.54,41197.0
2023-02-24 15:35:00,168.55,168.55,168.43,168.47,33951.0,168.55,168.55,168.43,168.47,33951.0
2023-02-24 15:40:00,168.46,168.52,168.43,168.49,48753.0,168.46,168.52,168.43,168.49,48753.0
2023-02-24 15:45:00,168.5,168.51,168.44,168.47,68013.0,168.5,168.51,168.44,168.47,68013.0
2023-02-24 15:50:00,168.48,168.49,168.39,168.44,86596.0,168.48,168.49,168.39,168.44,86596.0
2023-02-24 15:55:00,168.44,168.45,168.35,168.36,283770.0,168.44,168.45,168.35,168.36,283770.0
2023-02-27 09:30:00,168.88,169.0,168.79,168.8,165145.0,168.88,169.0,168.79,168.8,165145.0
2023-02-27 09:35:00,168.8,168.89,168.75,168.77,250081.0,168.8,168.89,168.75,168.77,250081.0
2023-02-27 09:40:00,168.76,168.92,168.73,168.78,102680.0,168.76,168.92,168.73,168.78,102680.0
2023-02-27 09:45:00,168.76,168.89,168.73,168.83,70553.0,168.76,168.89,168.73,168.83,70553.0
2023-02-27 09:50:00,168.83,168.98,168.83,168.96,42744.0,168.83,168.98,168.83,168.96,42744.0
2023-02-27 09:55:00,168.97,169.13,168.97,169.03,94786.0,168.97,169.13,168.97,169.03,94786.0
2023-02-27 10:00:00,169.04,169.18,168.98,169.1,162958.0,169.04,169.18,168.98,169.1,162958.0
2023-02-27 10:05:00,169.1,169.16,169.05,169.13,93649.0,169.1,169.16,169.05,169.13,93649.0
2023-02-27 10:10:00,169.14,169.17,169.03,169.12,44415.0,169.14,169.17,169.03,169.12,44415.0
2023-02-27 10:15:00,169.12,169.23,169.04,169.22,34905.0,169.12,169.23,169.04,169.22,34905.0
2023-02-27 10:20:00,169.22,169.23,169.01,169.15,80531.0,169.22,169.23,169.01,169.15,80531.0
2023-02-27 10:25:00,169.16,169.19,169.08,169.08,55676.0,169.16,169.19,169.08,169.08,55676.0
2023-02-27 10:30:00,169.08,169.08,168.97,168.99,54432.0,169.08,169.08,168.97,168.99,54432.0
2023-02-27 10:35:00,168.98,169.0,168.79,168.83,58168.0,168.98,169.0,168.79,168.83,58168.0
2023-02-27 10:40:00,168.83,168.83,168.65,168.79,60593.0,168.83,168.83,168.65,168.79,60593.0
2023-02-27 10:45:00,168.8,168.9,168.79,168.87,54385.0,168.8,168.9,168.79,168.87,54385.0
2023-02-27 10:50:00,168.88,168.89,168.8,168.87,20646.0,168.88,168.89,168.8,168.87,20646.0
2023-02-27 10:55:00,168.87,168.87,168.77,168.8,32460.0,168.87,168.87,168.77,168.8,32460.0
2023-02-27 11:00:00,168.81,168.87,168.77,168.77,21253.0,168.81,168.87,168.77,168.77,21253.0
2023-02-27 11:05:00,168.77,168.81,168.7,168.72,46389.0,168.77,168.81,168.7,168.72,46389.0
2023-02-27 11:10:00,168.72,168.73,168.64,168.66,28461.0,168.72,168.73,168.64,168.66,28461.0
2023-02-27 11:15:00,168.65,168.71,168.62,168.64,27211.0,168.65,168.71,168.62,168.64,27211.0
2023-02-27 11:20:00,168.65,168.72,168.64,168.67,24065.0,168.65,168.72,168.64,168.67,24065.0
2023-02-27 11:25:00,168.67,168.68,168.62,168.64,19283.0,168.67,168.68,168.62,168.64,19283.0
2023-02-27 11:30:00,168.63,168.65,168.55,168.58,66170.0,168.63,168.65,168.55,168.58,66170.0
2023-02-27 11:35:00,168.57,168.76,168.57,168.76,69980.0,168.57,168.76,168.57,168.76,69980.0
2023-02-27 11:40:00,168.76,168.85,168.75,168.84,36839.0,168.76,168.85,168.75,168.84,36839.0
2023-02-27 11:45:00,168.83,168.87,168.79,168.86,57784.0,168.83,168.87,168.79,168.86,57784.0
2023-02-27 11:50:00,168.85,168.96,168.84,168.89,49902.0,168.85,168.96,168.84,168.89,49902.0
2023-02-27 11:55:00,168.9,168.94,168.89,168.93,28705.0,168.9,168.94,168.89,168.93,28705.0
2023-02-27 12:00:00,168.93,169.03,168.91,168.95,63638.0,168.93,169.03,168.91,168.95,63638.0
2023-02-27 12:05:00,168.93,168.95,168.9,168.94,13457.0,168.93,168.95,168.9,168.94,13457.0
2023-02-27 12:10:00,168.97,168.99,168.9,168.97,22897.0,168.97,168.99,168.9,168.97,22897.0
2023-02-27 12:15:00,168.99,169.01,168.96,169.0,17799.0,168.99,169.01,168.96,169.0,17799.0
2023-02-27 12:20:00,169.0,169.03,168.97,168.97,45254.0,169.0,169.03,168.97,168.97,45254.0
2023-02-27 12:25:00,168.99,169.02,168.99,169.01,33382.0,168.99,169.02,168.99,169.01,33382.0
2023-02-27 12:30:00,169.0,169.08,168.99,168.99,39940.0,169.0,169.08,168.99,168.99,39940.0
2023-02-27 12:35:00,169.0,169.11,168.99,169.09,18522.0,169.0,169.11,168.99,169.09,18522.0
2023-02-27 12:40:00,169.1,169.13,169.08,169.08,38145.0,169.1,169.13,169.08,169.08,38145.0
2023-02-27 12:45:00,169.08,169.14,169.08,169.13,14225.0,169.08,169.14,169.08,169.13,14225.0
2023-02-27 12:50:00,169.13,169.13,169.01,169.02,28091.0,169.13,169.13,169.01,169.02,28091.0
2023-02-27 12:55:00,169.03,169.12,169.02,169.09,48007.0,169.03,169.12,169.02,169.09,48007.0
2023-02-27 13:00:00,169.11,169.17,169.1,169.14,28842.0,169.11,169.17,169.1,169.14,28842.0
2023-02-27 13:05:00,169.14,169.2,169.13,169.2,28234.0,169.14,169.2,169.13,169.2,28234.0
2023-02-27 13:10:00,169.19,169.19,169.1,169.11,16306.0,169.19,169.19,169.1,169.11,16306.0
2023-02-27 13:15:00,169.12,169.14,169.09,169.11,42770.0,169.12,169.14,169.09,169.11,42770.0
2023-02-27 13:20:00,169.1,169.13,169.02,169.03,28404.0,169.1,169.13,169.02,169.03,28404.0
2023-02-27 13:25:00,169.04,169.1,168.99,169.03,52172.0,169.04,169.1,168.99,169.03,52172.0
2023-02-27 13:30:00,169.03,169.05,168.95,168.98,22333.0,169.03,169.05,168.95,168.98,22333.0
2023-02-27 13:35:00,168.97,168.99,168.92,168.99,30135.0,168.97,168.99,168.92,168.99,30135.0
2023-02-27 13:40:00,168.99,169.03,168.96,169.0,54329.0,168.99,169.03,168.96,169.0,54329.0
2023-02-27 13:45:00,169.0,169.13,169.0,169.12,16133.0,169.0,169.13,169.0,169.12,16133.0
2023-02-27 13:50:00,169.09,169.23,169.09,169.19,15331.0,169.09,169.23,169.09,169.19,15331.0
2023-02-27 13:55:00,169.17,169.18,169.1,169.11,17733.0,169.17,169.18,169.1,169.11,17733.0
2023-02-27 14:00:00,169.12,169.23,169.11,169.22,15678.0,169.12,169.23,169.11,169.22,15678.0
2023-02-27 14:05:00,169.22,169.23,169.03,169.04,31408.0,169.22,169.23,169.03,169.04,31408.0
2023-02-27 14:10:00,169.08,169.15,169.06,169.15,19546.0,169.08,169.15,169.06,169.15,19546.0
2023-02-27 14:15:00,169.14,169.15,169.08,169.1,24344.0,169.14,169.15,169.08,169.1,24344.0
2023-02-27 14:20:00,169.1,169.13,169.03,169.03,18485.0,169.1,169.13,169.03,169.03,18485.0
2023-02-27 14:25:00,169.03,169.11,169.02,169.09,31450.0,169.03,169.11,169.02,169.09,31450.0
2023-02-27 14:30:00,169.09,169.13,169.07,169.13,26743.0,169.09,169.13,169.07,169.13,26743.0
2023-02-27 14:35:00,169.12,169.13,169.02,169.02,14252.0,169.12,169.13,169.02,169.02,14252.0
2023-02-27 14:40:00,169.02,169.03,168.96,169.0,12772.0,169.02,169.03,168.96,169.0,12772.0
2023-02-27 14:45:00,168.98,169.0,168.96,168.99,10065.0,168.98,169.0,168.96,168.99,10065.0
2023-02-27 14:50:00,168.98,169.01,168.97,168.98,9883.0,168.98,169.01,168.97,168.98,9883.0
2023-02-27 14:55:00,168.98,169.01,168.94,168.97,23779.0,168.98,169.01,168.94,168.97,23779.0
2023-02-27 15:00:00,168.98,169.04,168.95,168.96,35572.0,168.98,169.04,168.95,168.96,35572.0
2023-02-27 15:05:00,168.96,168.96,168.91,168.94,26021.0,168.96,168.96,168.91,168.94,26021.0
2023-02-27 15:10:00,168.92,168.98,168.9,168.97,71204.0,168.92,168.98,168.9,168.97,71204.0
2023-02-27 15:15:00,168.97,169.0,168.91,168.94,14553.0,168.97,169.0,168.91,168.94,14553.0
2023-02-27 15:20:00,168.94,168.96,168.9,168.96,17102.0,168.94,168.96,168.9,168.96,17102.0
2023-02-27 15:25:00,168.96,168.97,168.92,168.95,30021.0,168.96,168.97,168.92,168.95,30021.0
2023-02-27 15:30:00,168.96,168.96,168.9,168.91,49628.0,168.96,168.96,168.9,168.91,49628.0
2023-02-27 15:35:00,168.91,168.95,168.87,168.9,81389.0,168.91,168.95,168.87,168.9,81389.0
2023-02-27 15:40:00,168.89,168.92,168.85,168.86,83970.0,168.89,168.92,168.85,168.86,83970.0
2023-02-27 15:45:00,168.86,168.9,168.85,168.88,54061.0,168.86,168.9,168.85,168.88,54061.0
2023-02-27 15:50:00,168.88,168.97,168.87,168.92,65613.0,168.88,168.97,168.87,168.92,65613.0
2023-02-27 15:55:00,168.91,169.0,168.9,168.98,131032.0,168.91,169.0,168.9,168.98,131032.0
2023-02-28 09:30:00,168.78,168.85,168.59,168.67,160094.0,168.78,168.85,168.59,168.67,160094.0
2023-02-28 09:35:00,168.68,168.79,168.64,168.75,70214.0,168.68,168.79,168.64,168.75,70214.0
2023-02-28 09:40:00,168.72,168.86,168.7,168.82,53034.0,168.72,168.86,168.7,168.82,53034.0
2023-02-28 09:45:00,168.87,169.07,168.84,168.92,173354.0,168.87,169.07,168.84,168.92,173354.0
2023-02-28 09:50:00,168.91,169.12,168.9,168.98,50625.0,168.91,169.12,168.9,168.98,50625.0
2023-02-28 09:55:00,168.98,169.13,168.93,169.1,71088.0,168.98,169.13,168.93,169.1,71088.0
2023-02-28 10:00:00,169.12,169.68,169.12,169.52,333523.0,169.12,169.68,169.12,169.52,333523.0
2023-02-28 10:05:00,169.53,169.79,169.53,169.62,154248.0,169.53,169.79,169.53,169.62,154248.0
2023-02-28 10:10:00,169.63,169.66,169.47,169.49,92434.0,169.63,169.66,169.47,169.49,92434.0
2023-02-28 10:15:00,169.49,169.51,169.33,169.49,46031.0,169.49,169.51,169.33,169.49,46031.0
2023-02-28 10:20:00,169.48,169.72,169.48,169.69,119128.0,169.48,169.72,169.48,169.69,119128.0
2023-02-28 10:25:00,169.72,169.83,169.56,169.59,142311.0,169.72,169.83,169.56,169.59,142311.0
2023-02-28 10:30:00,169.6,169.78,169.53,169.73,65552.0,169.6,169.78,169.53,169.73,65552.0
2023-02-28 10:35:00,169.76,169.79,169.63,169.69,95300.0,169.76,169.79,169.63,169.69,95300.0
2023-02-28 10:40:00,169.68,169.8,169.66,169.78,58721.0,169.68,169.8,169.66,169.78,58721.0
2023-02-28 10:45:00,169.81,169.84,169.61,169.61,67976.0,169.81,169.84,169.61,169.61,67976.0
2023-02-28 10:50:00,169.6,169.64,169.43,169.63,65790.0,169.6,169.64,169.43,169.63,65790.0
2023-02-28 10:55:00,169.6,169.63,169.5,169.6,31280.0,169.6,169.63,169.5,169.6,31280.0
2023-02-28 11:00:00,169.62,169.85,169.61,169.84,42339.0,169.62,169.85,169.61,169.84,42339.0
2023-02-28 11:05:00,169.86,170.03,169.84,169.91,83133.0,169.86,170.03,169.84,169.91,83133.0
2023-02-28 11:10:00,169.92,169.94,169.76,169.78,30069.0,169.92,169.94,169.76,169.78,30069.0
2023-02-28 11:15:00,169.78,169.88,169.76,169.82,34621.0,169.78,169.88,169.76,169.82,34621.0
2023-02-28 11:20:00,169.81,169.92,169.77,169.92,55344.0,169.81,169.92,169.77,169.92,55344.0
2023-02-28 11:25:00,169.91,169.95,169.86,169.89,49994.0,169.91,169.95,169.86,169.89,49994.0
2023-02-28 11:30:00,169.88,169.93,169.84,169.9,37620.0,169.88,169.93,169.84,169.9,37620.0
2023-02-28 11:35:00,169.9,169.92,169.83,169.84,25774.0,169.9,169.92,169.83,169.84,25774.0
2023-02-28 11:40:00,169.83,169.83,169.76,169.81,29341.0,169.83,169.83,169.76,169.81,29341.0
2023-02-28 11:45:00,169.81,169.92,169.78,169.9,21794.0,169.81,169.92,169.78,169.9,21794.0
2023-02-28 11:50:00,169.89,169.93,169.83,169.89,31521.0,169.89,169.93,169.83,169.89,31521.0
2023-02-28 11:55:00,169.89,169.9,169.8,169.83,57768.0,169.89,169.9,169.8,169.83,57768.0
2023-02-28 12:00:00,169.84,170.0,169.82,169.98,49783.0,169.84,170.0,169.82,169.98,49783.0
2023-02-28 12:05:00,169.98,170.03,169.95,170.02,47157.0,169.98,170.03,169.95,170.02,47157.0
2023-02-28 12:10:00,170.02,170.07,170.01,170.05,33427.0,170.02,170.07,170.01,170.05,33427.0
2023-02-28 12:15:00,170.05,170.11,170.03,170.11,101780.0,170.05,170.11,170.03,170.11,101780.0
2023-02-28 12:20:00,170.11,170.14,170.01,170.09,49986.0,170.11,170.14,170.01,170.09,49986.0
2023-02-28 12:25:00,170.1,170.22,170.1,170.19,66695.0,170.1,170.22,170.1,170.19,66695.0
2023-02-28 12:30:00,170.2,170.24,170.16,170.24,57002.0,170.2,170.24,170.16,170.24,57002.0
2023-02-28 12:35:00,170.25,170.25,169.98,169.98,61948.0,170.25,170.25,169.98,169.98,61948.0
2023-02-28 12:40:00,169.97,170.13,169.95,170.13,39453.0,169.97,170.13,169.95,170.13,39453.0
2023-02-28 12:45:00,170.11,170.18,170.08,170.11,46622.0,170.11,170.18,170.08,170.11,46622.0
2023-02-28 12:50:00,170.12,170.21,170.11,170.18,43615.0,170.12,170.21,170.11,170.18,43615.0
2023-02-28 12:55:00,170.19,170.22,170.04,170.09,28509.0,170.19,170.22,170.04,170.09,28509.0
2023-02-28 13:00:00,170.07,170.12,170.03,170.1,38595.0,170.07,170.12,170.03,170.1,38595.0
2023-02-28 13:05:00,170.1,170.2,170.09,170.2,32553.0,170.1,170.2,170.09,170.2,32553.0
2023-02-28 13:10:00,170.19,170.22,170.13,170.14,19160.0,170.19,170.22,170.13,170.14,19160.0
2023-02-28 13:15:00,170.14,170.15,170.04,170.04,29817.0,170.14,170.15,170.04,170.04,29817.0
2023-02-28 13:20:00,170.04,170.16,170.03,170.13,40323.0,170.04,170.16,170.03,170.13,40323.0
2023-02-28 13:25:00,170.14,170.14,170.05,170.09,34871.0,170.14,170.14,170.05,170.09,34871.0
2023-02-28 13:30:00,170.09,170.14,170.02,170.14,31449.0,170.09,170.14,170.02,170.14,31449.0
2023-02-28 13:35:00,170.14,170.2,170.12,170.17,20314.0,170.14,170.2,170.12,170.17,20314.0
2023-02-28 13:40:00,170.16,170.16,170.11,170.13,13998.0,170.16,170.16,170.11,170.13,13998.0
2023-02-28 13:45:00,170.13,170.13,170.05,170.05,34314.0,170.13,170.13,170.05,170.05,34314.0
2023-02-28 13:50:00,170.06,170.07,169.98,170.02,34265.0,170.06,170.07,169.98,170.02,34265.0
2023-02-28 13:55:00,170.01,170.03,169.97,169.97,27190.0,170.01,170.03,169.97,169.97,27190.0
2023-02-28 14:00:00,169.98,170.1,169.96,170.1,53026.0,169.98,170.1,169.96,170.1,53026.0
2023-02-28 14:05:00,170.11,170.12,170.04,170.12,19547.0,170.11,170.12,170.04,170.12,19547.0
2023-02-28 14:10:00,170.11,170.15,170.1,170.15,42203.0,170.11,170.15,170.1,170.15,42203.0
2023-02-28 14:15:00,170.14,170.15,170.09,170.09,22776.0,170.14,170.15,170.09,170.09,22776.0
2023-02-28 14:20:00,170.09,170.1,170.05,170.06,33354.0,170.09,170.1,170.05,170.06,33354.0
2023-02-28 14:25:00,170.05,170.08,170.05,170.07,28965.0,170.05,170.08,170.05,170.07,28965.0
2023-02-28 14:30:00,170.08,170.14,170.06,170.11,32386.0,170.08,170.14,170.06,170.11,32386.0
2023-02-28 14:35:00,170.11,170.12,170.08,170.09,41059.0,170.11,170.12,170.08,170.09,41059.0
2023-02-28 14:40:00,170.09,170.13,170.06,170.13,40881.0,170.09,170.13,170.06,170.13,40881.0
2023-02-28 14:45:00,170.13,170.19,170.13,170.13,124083.0,170.13,170.19,170.13,170.13,124083.0
2023-02-28 14:50:00,170.14,170.15,170.1,170.11,17606.0,170.14,170.15,170.1,170.11,17606.0
2023-02-28 14:55:00,170.12,170.12,170.05,170.06,24323.0,170.12,170.12,170.05,170.06,24323.0
2023-02-28 15:00:00,170.06,170.09,170.01,170.06,36528.0,170.06,170.09,170.01,170.06,36528.0
2023-02-28 15:05:00,170.06,170.09,170.03,170.03,34243.0,170.06,170.09,170.03,170.03,34243.0
2023-02-28 15:10:00,170.03,170.03,169.96,170.01,34224.0,170.03,170.03,169.96,170.01,34224.0
2023-02-28 15:15:00,170.0,170.02,169.96,169.97,51321.0,170.0,170.02,169.96,169.97,51321.0
2023-02-28 15:20:00,169.97,169.97,169.9,169.92,36801.0,169.97,169.97,169.9,169.92,36801.0
2023-02-28 15:25:00,169.91,169.93,169.88,169.92,48516.0,169.91,169.93,169.88,169.92,48516.0
2023-02-28 15:30:00,169.92,169.95,169.87,169.93,69064.0,169.92,169.95,169.87,169.93,69064.0
2023-02-28 15:35:00,169.94,169.95,169.89,169.93,44575.0,169.94,169.95,169.89,169.93,44575.0
2023-02-28 15:40:00,169.92,169.94,169.91,169.92,146646.0,169.92,169.94,169.91,169.92,146646.0
2023-02-28 15:45:00,169.91,169.92,169.88,169.91,117122.0,169.91,169.92,169.88,169.91,117122.0
2023-02-28 15:50:00,169.9,169.95,169.87,169.88,116186.0,169.9,169.95,169.87,169.88,116186.0
2023-02-28 15:55:00,169.88,169.92,169.78,169.79,526061.0,169.88,169.92,169.78,169.79,526061.0
2023-03-01 09:30:00,170.95,171.09,170.92,171.08,199280.0,170.95,171.09,170.92,171.08,199280.0
2023-03-01 09:35:00,171.08,171.27,171.08,171.27,114652.0,171.08,171.27,171.08,171.27,114652.0
2023-03-01 09:40:00,171.27,171.27,171.1,171.16,73821.0,171.27,171.27,171.1,171.16,73821.0
2023-03-01 09:45:00,171.16,171.3,171.12,171.22,162786.0,171.16,171.3,171.12,171.22,162786.0
2023-03-01 09:50:00,171.23,171.28,171.06,171.18,109903.0,171.23,171.28,171.06,171.18,109903.0
2023-03-01 09:55:00,171.19,171.49,171.19,171.29,334639.0,171.19,171.49,171.19,171.29,334639.0
2023-03-01 10:00:00,171.3,171.49,171.04,171.13,297925.0,171.3,171.49,171.04,171.13,297925.0
2023-03-01 10:05:00,171.09,171.1,170.68,170.7,200447.0,171.09,171.1,170.68,170.7,200447.0
2023-03-01 10:10:00,170.67,170.73,170.47,170.65,180224.0,170.67,170.73,170.47,170.65,180224.0
2023-03-01 10:15:00,170.65,171.01,170.57,170.99,182131.0,170.65,171.01,170.57,170.99,182131.0
2023-03-01 10:20:00,171.0,171.12,170.88,170.91,181870.0,171.0,171.12,170.88,170.91,181870.0
2023-03-01 10:25:00,170.93,171.02,170.79,170.93,44407.0,170.93,171.02,170.79,170.93,44407.0
2023-03-01 10:30:00,170.9,171.03,170.84,171.02,104845.0,170.9,171.03,170.84,171.02,104845.0
2023-03-01 10:35:00,171.01,171.26,170.99,171.15,186093.0,171.01,171.26,170.99,171.15,186093.0
2023-03-01 10:40:00,171.14,171.35,171.14,171.2,59891.0,171.14,171.35,171.14,171.2,59891.0
2023-03-01 10:45:00,171.22,171.31,171.18,171.26,72677.0,171.22,171.31,171.18,171.26,72677.0
2023-03-01 10:50:00,171.26,171.27,171.04,171.06,90823.0,171.26,171.27,171.04,171.06,90823.0
2023-03-01 10:55:00,171.05,171.29,170.91,171.25,110735.0,171.05,171.29,170.91,171.25,110735.0
2023-03-01 11:00:00,171.26,171.28,170.99,171.02,42775.0,171.26,171.28,170.99,171.02,42775.0
2023-03-01 11:05:00,171.01,171.08,170.89,170.98,39099.0,171.01,171.08,170.89,170.98,39099.0
2023-03-01 11:10:00,170.96,171.02,170.92,170.94,20280.0,170.96,171.02,170.92,170.94,20280.0
2023-03-01 11:15:00,170.94,171.05,170.91,170.91,43055.0,170.94,171.05,170.91,170.91,43055.0
2023-03-01 11:20:00,170.93,170.97,170.84,170.92,29605.0,170.93,170.97,170.84,170.92,29605.0
2023-03-01 11:25:00,170.94,170.96,170.86,170.88,51277.0,170.94,170.96,170.86,170.88,51277.0
2023-03-01 11:30:00,170.88,170.94,170.81,170.84,72117.0,170.88,170.94,170.81,170.84,72117.0
2023-03-01 11:35:00,170.84,170.89,170.8,170.87,33356.0,170.84,170.89,170.8,170.87,33356.0
2023-03-01 11:40:00,170.89,171.01,170.89,170.91,29492.0,170.89,171.01,170.89,170.91,29492.0
2023-03-01 11:45:00,170.93,171.17,170.89,171.14,86063.0,170.93,171.17,170.89,171.14,86063.0
2023-03-01 11:50:00,171.14,171.24,171.12,171.2,43226.0,171.14,171.24,171.12,171.2,43226.0
2023-03-01 11:55:00,171.22,171.27,171.19,171.22,35663.0,171.22,171.27,171.19,171.22,35663.0
2023-03-01 12:00:00,171.21,171.23,171.11,171.14,39891.0,171.21,171.23,171.11,171.14,39891.0
2023-03-01 12:05:00,171.14,171.23,171.12,171.2,20857.0,171.14,171.23,171.12,171.2,20857.0
2023-03-01 12:10:00,171.19,171.22,171.04,171.07,23427.0,171.19,171.22,171.04,171.07,23427.0
2023-03-01 12:15:00,171.06,171.1,170.99,171.0,20991.0,171.06,171.1,170.99,171.0,20991.0
2023-03-01 12:20:00,171.0,171.0,170.87,170.89,29007.0,171.0,171.0,170.87,170.89,29007.0
2023-03-01 12:25:00,170.88,170.9,170.79,170.8,32751.0,170.88,170.9,170.79,170.8,32751.0
2023-03-01 12:30:00,170.81,170.88,170.77,170.87,22833.0,170.81,170.88,170.77,170.87,22833.0
2023-03-01 12:35:00,170.86,170.9,170.81,170.86,83587.0,170.86,170.9,170.81,170.86,83587.0
2023-03-01 12:40:00,170.86,170.94,170.86,170.93,45461.0,170.86,170.94,170.86,170.93,45461.0
2023-03-01 12:45:00,170.93,170.96,170.86,170.86,18362.0,170.93,170.96,170.86,170.86,18362.0
2023-03-01 12:50:00,170.87,170.87,170.81,170.82,30185.0,170.87,170.87,170.81,170.82,30185.0
2023-03-01 12:55:00,170.82,170.84,170.78,170.81,36216.0,170.82,170.84,170.78,170.81,36216.0
2023-03-01 13:00:00,170.82,170.82,170.75,170.82,12646.0,170.82,170.82,170.75,170.82,12646.0
2023-03-01 13:05:00,170.82,170.88,170.79,170.83,24578.0,170.82,170.88,170.79,170.83,24578.0
2023-03-01 13:10:00,170.82,170.87,170.79,170.87,14751.0,170.82,170.87,170.79,170.87,14751.0
2023-03-01 13:15:00,170.87,170.92,170.87,170.92,19870.0,170.87,170.92,170.87,170.92,19870.0
2023-03-01 13:20:00,170.92,170.93,170.83,170.84,24801.0,170.92,170.93,170.83,170.84,24801.0
2023-03-01 13:25:00,170.85,170.94,170.83,170.94,27127.0,170.85,170.94,170.83,170.94,27127.0
2023-03-01 13:30:00,170.93,170.93,170.79,170.86,45541.0,170.93,170.93,170.79,170.86,45541.0
2023-03-01 13:35:00,170.86,170.99,170.86,170.97,21119.0,170.86,170.99,170.86,170.97,21119.0
2023-03-01 13:40:00,170.97,170.97,170.87,170.88,18150.0,170.97,170.97,170.87,170.88,18150.0
2023-03-01 13:45:00,170.88,170.94,170.83,170.94,16504.0,170.88,170.94,170.83,170.94,16504.0
2023-03-01 13:50:00,170.93,170.96,170.9,170.91,19438.0,170.93,170.96,170.9,170.91,19438.0
2023-03-01 13:55:00,170.91,170.94,170.89,170.93,22520.0,170.91,170.94,170.89,170.93,22520.0
2023-03-01 14:00:00,170.93,170.94,170.89,170.92,21147.0,170.93,170.94,170.89,170.92,21147.0
2023-03-01 14:05:00,170.92,170.97,170.89,170.9,24546.0,170.92,170.97,170.89,170.9,24546.0
2023-03-01 14:10:00,170.9,170.95,170.9,170.91,27790.0,170.9,170.95,170.9,170.91,27790.0
2023-03-01 14:15:00,170.9,170.91,170.84,170.85,21114.0,170.9,170.91,170.84,170.85,21114.0
2023-03-01 14:20:00,170.85,170.94,170.83,170.94,16911.0,170.85,170.94,170.83,170.94,16911.0
2023-03-01 14:25:00,170.92,170.94,170.88,170.93,20120.0,170.92,170.94,170.88,170.93,20120.0
2023-03-01 14:30:00,170.93,170.94,170.86,170.88,25181.0,170.93,170.94,170.86,170.88,25181.0
2023-03-01 14:35:00,170.89,170.94,170.88,170.9,26254.0,170.89,170.94,170.88,170.9,26254.0
2023-03-01 14:40:00,170.89,170.94,170.86,170.94,16610.0,170.89,170.94,170.86,170.94,16610.0
2023-03-01 14:45:00,170.92,170.96,170.92,170.94,14264.0,170.92,170.96,170.92,170.94,14264.0
2023-03-01 14:50:00,170.93,170.95,170.91,170.93,26411.0,170.93,170.95,170.91,170.93,26411.0
2023-03-01 14:55:00,170.93,170.95,170.9,170.92,13370.0,170.93,170.95,170.9,170.92,13370.0
2023-03-01 15:00:00,170.92,170.96,170.9,170.91,49460.0,170.92,170.96,170.9,170.91,49460.0
2023-03-01 15:05:00,170.91,170.94,170.83,170.94,37241.0,170.91,170.94,170.83,170.94,37241.0
2023-03-01 15:10:00,170.94,170.98,170.93,170.93,36442.0,170.94,170.98,170.93,170.93,36442.0
2023-03-01 15:15:00,170.94,170.94,170.88,170.89,43665.0,170.94,170.94,170.88,170.89,43665.0
2023-03-01 15:20:00,170.91,170.92,170.85,170.88,17555.0,170.91,170.92,170.85,170.88,17555.0
2023-03-01 15:25:00,170.89,170.94,170.88,170.92,58641.0,170.89,170.94,170.88,170.92,58641.0
2023-03-01 15:30:00,170.92,170.92,170.85,170.86,61186.0,170.92,170.92,170.85,170.86,61186.0
2023-03-01 15:35:00,170.86,170.87,170.81,170.82,37927.0,170.86,170.87,170.81,170.82,37927.0
2023-03-01 15:40:00,170.83,170.9,170.82,170.89,50488.0,170.83,170.9,170.82,170.89,50488.0
2023-03-01 15:45:00,170.89,170.9,170.81,170.81,127600.0,170.89,170.9,170.81,170.81,127600.0
2023-03-01 15:50:00,170.81,170.89,170.81,170.87,99823.0,170.81,170.89,170.81,170.87,99823.0
2023-03-01 15:55:00,170.86,170.9,170.79,170.81,278206.0,170.86,170.9,170.79,170.81,278206.0
2023-03-02 09:30:00,170.52,170.74,170.46,170.72,77542.0,170.52,170.74,170.46,170.72,77542.0
2023-03-02 09:35:00,170.72,170.74,170.58,170.73,66426.0,170.72,170.74,170.58,170.73,66426.0
2023-03-02 09:40:00,170.72,170.87,170.62,170.63,82642.0,170.72,170.87,170.62,170.63,82642.0
2023-03-02 09:45:00,170.62,170.67,170.44,170.63,58586.0,170.62,170.67,170.44,170.63,58586.0
2023-03-02 09:50:00,170.61,170.91,170.59,170.81,61401.0,170.61,170.91,170.59,170.81,61401.0
2023-03-02 09:55:00,170.81,170.9,170.73,170.77,53744.0,170.81,170.9,170.73,170.77,53744.0
2023-03-02 10:00:00,170.76,170.94,170.74,170.79,128722.0,170.76,170.94,170.74,170.79,128722.0
2023-03-02 10:05:00,170.8,170.88,170.7,170.78,65538.0,170.8,170.88,170.7,170.78,65538.0
2023-03-02 10:10:00,170.78,170.86,170.75,170.77,21767.0,170.78,170.86,170.75,170.77,21767.0
2023-03-02 10:15:00,170.77,170.85,170.6,170.63,61226.0,170.77,170.85,170.6,170.63,61226.0
2023-03-02 10:20:00,170.62,170.75,170.52,170.74,61739.0,170.62,170.75,170.52,170.74,61739.0
2023-03-02 10:25:00,170.71,170.9,170.68,170.83,60691.0,170.71,170.9,170.68,170.83,60691.0
2023-03-02 10:30:00,170.84,170.98,170.77,170.89,76218.0,170.84,170.98,170.77,170.89,76218.0
2023-03-02 10:35:00,170.86,170.91,170.74,170.77,51261.0,170.86,170.91,170.74,170.77,51261.0
2023-03-02 10:40:00,170.78,170.78,170.66,170.7,40007.0,170.78,170.78,170.66,170.7,40007.0
2023-03-02 10:45:00,170.68,170.74,170.65,170.69,51510.0,170.68,170.74,170.65,170.69,51510.0
2023-03-02 10:50:00,170.7,170.82,170.7,170.8,27149.0,170.7,170.82,170.7,170.8,27149.0
2023-03-02 10:55:00,170.81,170.84,170.77,170.77,23364.0,170.81,170.84,170.77,170.77,23364.0
2023-03-02 11:00:00,170.77,170.81,170.73,170.76,29796.0,170.77,170.81,170.73,170.76,29796.0
2023-03-02 11:05:00,170.77,170.91,170.77,170.86,33537.0,170.77,170.91,170.77,170.86,33537.0
2023-03-02 11:10:00,170.86,170.91,170.77,170.78,28269.0,170.86,170.91,170.77,170.78,28269.0
2023-03-02 11:15:00,170.78,170.87,170.77,170.85,22333.0,170.78,170.87,170.77,170.85,22333.0
2023-03-02 11:20:00,170.83,170.9,170.8,170.86,27112.0,170.83,170.9,170.8,170.86,27112.0
2023-03-02 11:25:00,170.85,170.87,170.75,170.75,37225.0,170.85,170.87,170.75,170.75,37225.0
2023-03-02 11:30:00,170.73,170.85,170.7,170.84,30745.0,170.73,170.85,170.7,170.84,30745.0
2023-03-02 11:35:00,170.83,170.89,170.81,170.88,33485.0,170.83,170.89,170.81,170.88,33485.0
2023-03-02 11:40:00,170.88,170.93,170.87,170.93,21119.0,170.88,170.93,170.87,170.93,21119.0
2023-03-02 11:45:00,170.93,170.95,170.9,170.91,23408.0,170.93,170.95,170.9,170.91,23408.0
2023-03-02 11:50:00,170.92,170.93,170.72,170.75,36771.0,170.92,170.93,170.72,170.75,36771.0
2023-03-02 11:55:00,170.74,170.78,170.7,170.72,35883.0,170.74,170.78,170.7,170.72,35883.0
2023-03-02 12:00:00,170.72,170.73,170.64,170.68,101656.0,170.72,170.73,170.64,170.68,101656.0
2023-03-02 12:05:00,170.68,170.7,170.64,170.66,19572.0,170.68,170.7,170.64,170.66,19572.0
2023-03-02 12:10:00,170.66,170.67,170.51,170.53,34393.0,170.66,170.67,170.51,170.53,34393.0
2023-03-02 12:15:00,170.52,170.52,170.36,170.38,45232.0,170.52,170.52,170.36,170.38,45232.0
2023-03-02 12:20:00,170.39,170.59,170.39,170.58,118574.0,170.39,170.59,170.39,170.58,118574.0
2023-03-02 12:25:00,170.57,170.58,170.53,170.55,11883.0,170.57,170.58,170.53,170.55,11883.0
2023-03-02 12:30:00,170.56,170.57,170.42,170.45,23681.0,170.56,170.57,170.42,170.45,23681.0
2023-03-02 12:35:00,170.44,170.5,170.43,170.46,36247.0,170.44,170.5,170.43,170.46,36247.0
2023-03-02 12:40:00,170.44,170.59,170.4,170.56,38608.0,170.44,170.59,170.4,170.56,38608.0
2023-03-02 12:45:00,170.56,170.56,170.46,170.46,22917.0,170.56,170.56,170.46,170.46,22917.0
2023-03-02 12:50:00,170.46,170.49,170.42,170.46,34310.0,170.46,170.49,170.42,170.46,34310.0
2023-03-02 12:55:00,170.46,170.51,170.43,170.48,39776.0,170.46,170.51,170.43,170.48,39776.0
2023-03-02 13:00:00,170.49,170.52,170.4,170.41,19237.0,170.49,170.52,170.4,170.41,19237.0
2023-03-02 13:05:00,170.42,170.45,170.41,170.44,12264.0,170.42,170.45,170.41,170.44,12264.0
2023-03-02 13:10:00,170.44,170.46,170.41,170.45,19858.0,170.44,170.46,170.41,170.45,19858.0
2023-03-02 13:15:00,170.46,170.47,170.41,170.46,46650.0,170.46,170.47,170.41,170.46,46650.0
2023-03-02 13:20:00,170.46,170.49,170.43,170.47,19311.0,170.46,170.49,170.43,170.47,19311.0
2023-03-02 13:25:00,170.47,170.56,170.45,170.55,25657.0,170.47,170.56,170.45,170.55,25657.0
2023-03-02 13:30:00,170.56,170.63,170.54,170.61,20951.0,170.56,170.63,170.54,170.61,20951.0
2023-03-02 13:35:00,170.61,170.81,170.57,170.58,87819.0,170.61,170.81,170.57,170.58,87819.0
2023-03-02 13:40:00,170.58,170.64,170.55,170.58,50195.0,170.58,170.64,170.55,170.58,50195.0
2023-03-02 13:45:00,170.56,170.62,170.56,170.6,21606.0,170.56,170.62,170.56,170.6,21606.0
2023-03-02 13:50:00,170.59,170.71,170.58,170.66,22527.0,170.59,170.71,170.58,170.66,22527.0
2023-03-02 13:55:00,170.66,170.72,170.64,170.7,30336.0,170.66,170.72,170.64,170.7,30336.0
2023-03-02 14:00:00,170.7,170.78,170.7,170.73,21557.0,170.7,170.78,170.7,170.73,21557.0
2023-03-02 14:05:00,170.73,170.75,170.67,170.68,8780.0,170.73,170.75,170.67,170.68,8780.0
2023-03-02 14:10:00,170.68,170.69,170.64,170.66,20511.0,170.68,170.69,170.64,170.66,20511.0
2023-03-02 14:15:00,170.67,170.75,170.64,170.74,12480.0,170.67,170.75,170.64,170.74,12480.0
2023-03-02 14:20:00,170.75,170.75,170.71,170.75,5463.0,170.75,170.75,170.71,170.75,5463.0
2023-03-02 14:25:00,170.74,170.78,170.74,170.75,7397.0,170.74,170.78,170.74,170.75,7397.0
2023-03-02 14:30:00,170.76,170.78,170.7,170.71,9360.0,170.76,170.78,170.7,170.71,9360.0
2023-03-02 14:35:00,170.71,170.71,170.61,170.65,31569.0,170.71,170.71,170.61,170.65,31569.0
2023-03-02 14:40:00,170.66,170.73,170.66,170.67,101475.0,170.66,170.73,170.66,170.67,101475.0
2023-03-02 14:45:00,170.67,170.68,170.65,170.66,14836.0,170.67,170.68,170.65,170.66,14836.0
2023-03-02 14:50:00,170.66,170.67,170.63,170.63,22149.0,170.66,170.67,170.63,170.63,22149.0
2023-03-02 14:55:00,170.64,170.71,170.63,170.68,18794.0,170.64,170.71,170.63,170.68,18794.0
2023-03-02 15:00:00,170.67,170.7,170.58,170.62,74899.0,170.67,170.7,170.58,170.62,74899.0
2023-03-02 15:05:00,170.61,170.71,170.61,170.7,11158.0,170.61,170.71,170.61,170.7,11158.0
2023-03-02 15:10:00,170.7,170.74,170.67,170.69,16123.0,170.7,170.74,170.67,170.69,16123.0
2023-03-02 15:15:00,170.69,170.75,170.69,170.72,13605.0,170.69,170.75,170.69,170.72,13605.0
2023-03-02 15:20:00,170.72,170.75,170.71,170.73,18646.0,170.72,170.75,170.71,170.73,18646.0
2023-03-02 15:25:00,170.72,170.79,170.71,170.77,26838.0,170.72,170.79,170.71,170.77,26838.0
2023-03-02 15:30:00,170.78,170.78,170.74,170.77,20400.0,170.78,170.78,170.74,170.77,20400.0
2023-03-02 15:35:00,170.77,170.89,170.76,170.83,44619.0,170.77,170.89,170.76,170.83,44619.0
2023-03-02 15:40:00,170.83,170.84,170.74,170.76,63359.0,170.83,170.84,170.74,170.76,63359.0
2023-03-02 15:45:00,170.76,170.85,170.76,170.83,49370.0,170.76,170.85,170.76,170.83,49370.0
2023-03-02 15:50:00,170.83,170.83,170.73,170.74,62218.0,170.83,170.83,170.73,170.74,62218.0
2023-03-02 15:55:00,170.74,170.78,170.7,170.71,139476.0,170.74,170.78,170.7,170.71,139476.0
2023-03-03 09:30:00,171.45,171.48,171.35,171.46,120388.0,171.45,171.48,171.35,171.46,120388.0
2023-03-03 09:35:00,171.47,171.53,171.38,171.42,43147.0,171.47,171.53,171.38,171.42,43147.0
2023-03-03 09:40:00,171.41,171.46,171.39,171.44,50813.0,171.41,171.46,171.39,171.44,50813.0
2023-03-03 09:45:00,171.44,171.57,171.4,171.53,63619.0,171.44,171.57,171.4,171.53,63619.0
2023-03-03 09:50:00,171.53,171.53,171.26,171.38,77412.0,171.53,171.53,171.26,171.38,77412.0
2023-03-03 09:55:00,171.37,171.44,171.35,171.42,55652.0,171.37,171.44,171.35,171.42,55652.0
2023-03-03 10:00:00,171.4,171.43,171.09,171.29,157974.0,171.4,171.43,171.09,171.29,157974.0
2023-03-03 10:05:00,171.29,171.29,170.98,171.21,109901.0,171.29,171.29,170.98,171.21,109901.0
2023-03-03 10:10:00,171.21,171.39,171.17,171.34,199702.0,171.21,171.39,171.17,171.34,199702.0
2023-03-03 10:15:00,171.35,171.37,171.19,171.22,63489.0,171.35,171.37,171.19,171.22,63489.0
2023-03-03 10:20:00,171.22,171.48,171.21,171.47,158800.0,171.22,171.48,171.21,171.47,158800.0
2023-03-03 10:25:00,171.48,171.56,171.4,171.52,53259.0,171.48,171.56,171.4,171.52,53259.0
2023-03-03 10:30:00,171.53,171.54,171.28,171.29,49680.0,171.53,171.54,171.28,171.29,49680.0
2023-03-03 10:35:00,171.29,171.45,171.26,171.38,28264.0,171.29,171.45,171.26,171.38,28264.0
2023-03-03 10:40:00,171.37,171.5,171.35,171.5,34164.0,171.37,171.5,171.35,171.5,34164.0
2023-03-03 10:45:00,171.48,171.58,171.44,171.51,30575.0,171.48,171.58,171.44,171.51,30575.0
2023-03-03 10:50:00,171.51,171.53,171.38,171.44,94086.0,171.51,171.53,171.38,171.44,94086.0
2023-03-03 10:55:00,171.47,171.59,171.43,171.51,62809.0,171.47,171.59,171.43,171.51,62809.0
2023-03-03 11:00:00,171.51,171.55,171.44,171.45,37255.0,171.51,171.55,171.44,171.45,37255.0
2023-03-03 11:05:00,171.46,171.61,171.44,171.59,126943.0,171.46,171.61,171.44,171.59,126943.0
2023-03-03 11:10:00,171.58,171.67,171.52,171.65,119262.0,171.58,171.67,171.52,171.65,119262.0
2023-03-03 11:15:00,171.65,171.65,171.57,171.59,72108.0,171.65,171.65,171.57,171.59,72108.0
2023-03-03 11:20:00,171.59,171.59,171.49,171.55,46397.0,171.59,171.59,171.49,171.55,46397.0
2023-03-03 11:25:00,171.56,171.6,171.5,171.58,57653.0,171.56,171.6,171.5,171.58,57653.0
2023-03-03 11:30:00,171.6,171.63,171.52,171.58,21971.0,171.6,171.63,171.52,171.58,21971.0
2023-03-03 11:35:00,171.58,171.65,171.58,171.6,27953.0,171.58,171.65,171.58,171.6,27953.0
2023-03-03 11:40:00,171.59,171.65,171.55,171.65,18058.0,171.59,171.65,171.55,171.65,18058.0
2023-03-03 11:45:00,171.65,171.72,171.64,171.67,26114.0,171.65,171.72,171.64,171.67,26114.0
2023-03-03 11:50:00,171.67,171.81,171.67,171.79,38052.0,171.67,171.81,171.67,171.79,38052.0
2023-03-03 11:55:00,171.79,171.85,171.78,171.81,41968.0,171.79,171.85,171.78,171.81,41968.0
2023-03-03 12:00:00,171.8,171.82,171.7,171.74,64468.0,171.8,171.82,171.7,171.74,64468.0
2023-03-03 12:05:00,171.74,171.79,171.73,171.77,45287.0,171.74,171.79,171.73,171.77,45287.0
2023-03-03 12:10:00,171.77,171.84,171.75,171.76,20011.0,171.77,171.84,171.75,171.76,20011.0
2023-03-03 12:15:00,171.75,171.76,171.65,171.68,35962.0,171.75,171.76,171.65,171.68,35962.0
2023-03-03 12:20:00,171.68,171.71,171.65,171.66,10301.0,171.68,171.71,171.65,171.66,10301.0
2023-03-03 12:25:00,171.66,171.71,171.62,171.68,55327.0,171.66,171.71,171.62,171.68,55327.0
2023-03-03 12:30:00,171.69,171.7,171.65,171.67,85255.0,171.69,171.7,171.65,171.67,85255.0
2023-03-03 12:35:00,171.67,171.75,171.65,171.74,26815.0,171.67,171.75,171.65,171.74,26815.0
2023-03-03 12:40:00,171.76,171.79,171.7,171.75,52753.0,171.76,171.79,171.7,171.75,52753.0
2023-03-03 12:45:00,171.75,171.76,171.61,171.66,43107.0,171.75,171.76,171.61,171.66,43107.0
2023-03-03 12:50:00,171.67,171.7,171.66,171.7,19331.0,171.67,171.7,171.66,171.7,19331.0
2023-03-03 12:55:00,171.7,171.76,171.69,171.76,13239.0,171.7,171.76,171.69,171.76,13239.0
2023-03-03 13:00:00,171.76,171.77,171.72,171.74,9808.0,171.76,171.77,171.72,171.74,9808.0
2023-03-03 13:05:00,171.73,171.88,171.7,171.88,26646.0,171.73,171.88,171.7,171.88,26646.0
2023-03-03 13:10:00,171.88,171.9,171.83,171.84,19455.0,171.88,171.9,171.83,171.84,19455.0
2023-03-03 13:15:00,171.84,171.85,171.81,171.82,22210.0,171.84,171.85,171.81,171.82,22210.0
2023-03-03 13:20:00,171.82,171.87,171.8,171.83,38510.0,171.82,171.87,171.8,171.83,38510.0
2023-03-03 13:25:00,171.84,171.89,171.82,171.86,54262.0,171.84,171.89,171.82,171.86,54262.0
2023-03-03 13:30:00,171.86,171.89,171.82,171.82,102409.0,171.86,171.89,171.82,171.82,102409.0
2023-03-03 13:35:00,171.81,171.84,171.78,171.83,30135.0,171.81,171.84,171.78,171.83,30135.0
2023-03-03 13:40:00,171.82,171.83,171.76,171.83,37727.0,171.82,171.83,171.76,171.83,37727.0
2023-03-03 13:45:00,171.84,171.9,171.81,171.9,28914.0,171.84,171.9,171.81,171.9,28914.0
2023-03-03 13:50:00,171.89,171.94,171.8,171.92,125036.0,171.89,171.94,171.8,171.92,125036.0
2023-03-03 13:55:00,171.92,172.02,171.92,172.0,46004.0,171.92,172.02,171.92,172.0,46004.0
2023-03-03 14:00:00,172.01,172.02,171.91,171.97,50709.0,172.01,172.02,171.91,171.97,50709.0
2023-03-03 14:05:00,171.98,171.99,171.93,171.94,14217.0,171.98,171.99,171.93,171.94,14217.0
2023-03-03 14:10:00,171.94,172.01,171.94,172.0,25657.0,171.94,172.01,171.94,172.0,25657.0
2023-03-03 14:15:00,172.01,172.01,171.93,171.94,53599.0,172.01,172.01,171.93,171.94,53599.0
2023-03-03 14:20:00,171.95,172.01,171.91,172.0,34930.0,171.95,172.01,171.91,172.0,34930.0
2023-03-03 14:25:00,172.0,172.09,171.99,172.09,31408.0,172.0,172.09,171.99,172.09,31408.0
2023-03-03 14:30:00,172.09,172.28,172.08,172.25,97006.0,172.09,172.28,172.08,172.25,97006.0
2023-03-03 14:35:00,172.24,172.28,172.2,172.28,90137.0,172.24,172.28,172.2,172.28,90137.0
2023-03-03 14:40:00,172.28,172.29,172.25,172.28,45814.0,172.28,172.29,172.25,172.28,45814.0
2023-03-03 14:45:00,172.28,172.29,172.22,172.28,43182.0,172.28,172.29,172.22,172.28,43182.0
2023-03-03 14:50:00,172.28,172.31,172.23,172.28,124932.0,172.28,172.31,172.23,172.28,124932.0
2023-03-03 14:55:00,172.28,172.36,172.25,172.32,39454.0,172.28,172.36,172.25,172.32,39454.0
2023-03-03 15:00:00,172.33,172.48,172.27,172.47,104195.0,172.33,172.48,172.27,172.47,104195.0
2023-03-03 15:05:00,172.47,172.49,172.42,172.48,51152.0,172.47,172.49,172.42,172.48,51152.0
2023-03-03 15:10:00,172.49,172.6,172.45,172.5,112691.0,172.49,172.6,172.45,172.5,112691.0
2023-03-03 15:15:00,172.5,172.54,172.39,172.45,36455.0,172.5,172.54,172.39,172.45,36455.0
2023-03-03 15:20:00,172.45,172.53,172.44,172.49,55176.0,172.45,172.53,172.44,172.49,55176.0
2023-03-03 15:25:00,172.49,172.57,172.45,172.56,89063.0,172.49,172.57,172.45,172.56,89063.0
2023-03-03 15:30:00,172.55,172.57,172.51,172.53,59151.0,172.55,172.57,172.51,172.53,59151.0
2023-03-03 15:35:00,172.52,172.59,172.51,172.56,77308.0,172.52,172.59,172.51,172.56,77308.0
2023-03-03 15:40:00,172.56,172.59,172.52,172.53,90279.0,172.56,172.59,172.52,172.53,90279.0
2023-03-03 15:45:00,172.53,172.54,172.48,172.48,76666.0,172.53,172.54,172.48,172.48,76666.0
2023-03-03 15:50:00,172.47,172.49,172.4,172.47,193757.0,172.47,172.49,172.4,172.47,193757.0
2023-03-03 15:55:00,172.47,172.54,172.41,172.5,338345.0,172.47,172.54,172.41,172.5,338345.0
2023-03-06 09:30:00,172.32,172.36,172.22,172.29,113710.0,172.32,172.36,172.22,172.29,113710.0
2023-03-06 09:35:00,172.29,172.36,172.17,172.23,99793.0,172.29,172.36,172.17,172.23,99793.0
2023-03-06 09:40:00,172.23,172.3,172.18,172.19,29413.0,172.23,172.3,172.18,172.19,29413.0
2023-03-06 09:45:00,172.19,172.28,172.13,172.23,45360.0,172.19,172.28,172.13,172.23,45360.0
2023-03-06 09:50:00,172.23,172.25,172.1,172.22,32776.0,172.23,172.25,172.1,172.22,32776.0
2023-03-06 09:55:00,172.23,172.26,172.15,172.16,86192.0,172.23,172.26,172.15,172.16,86192.0
2023-03-06 10:00:00,172.16,172.17,172.04,172.06,103607.0,172.16,172.17,172.04,172.06,103607.0
2023-03-06 10:05:00,172.06,172.14,171.95,172.05,82527.0,172.06,172.14,171.95,172.05,82527.0
2023-03-06 10:10:00,172.06,172.16,172.02,172.1,31711.0,172.06,172.16,172.02,172.1,31711.0
2023-03-06 10:15:00,172.1,172.3,172.07,172.22,50302.0,172.1,172.3,172.07,172.22,50302.0
2023-03-06 10:20:00,172.24,172.25,172.09,172.21,38982.0,172.24,172.25,172.09,172.21,38982.0
2023-03-06 10:25:00,172.2,172.28,172.11,172.12,41267.0,172.2,172.28,172.11,172.12,41267.0
2023-03-06 10:30:00,172.12,172.26,172.11,172.25,32719.0,172.12,172.26,172.11,172.25,32719.0
2023-03-06 10:35:00,172.27,172.29,172.17,172.27,16950.0,172.27,172.29,172.17,172.27,16950.0
2023-03-06 10:40:00,172.27,172.37,172.27,172.33,25226.0,172.27,172.37,172.27,172.33,25226.0
2023-03-06 10:45:00,172.33,172.36,172.25,172.29,33400.0,172.33,172.36,172.25,172.29,33400.0
2023-03-06 10:50:00,172.27,172.29,172.15,172.16,20962.0,172.27,172.29,172.15,172.16,20962.0
2023-03-06 10:55:00,172.17,172.19,172.08,172.1,33575.0,172.17,172.19,172.08,172.1,33575.0
2023-03-06 11:00:00,172.09,172.11,172.04,172.1,16203.0,172.09,172.11,172.04,172.1,16203.0
2023-03-06 11:05:00,172.1,172.15,172.04,172.15,50280.0,172.1,172.15,172.04,172.15,50280.0
2023-03-06 11:10:00,172.15,172.24,172.1,172.13,45974.0,172.15,172.24,172.1,172.13,45974.0
2023-03-06 11:15:00,172.11,172.13,172.05,172.08,22511.0,172.11,172.13,172.05,172.08,22511.0
2023-03-06 11:20:00,172.11,172.11,171.97,172.04,27914.0,172.11,172.11,171.97,172.04,27914.0
2023-03-06 11:25:00,172.04,172.09,171.94,172.01,36811.0,172.04,172.09,171.94,172.01,36811.0
2023-03-06 11:30:00,172.03,172.08,172.02,172.08,12487.0,172.03,172.08,172.02,172.08,12487.0
2023-03-06 11:35:00,172.09,172.2,172.07,172.07,39434.0,172.09,172.2,172.07,172.07,39434.0
2023-03-06 11:40:00,172.06,172.09,172.02,172.04,20349.0,172.06,172.09,172.02,172.04,20349.0
2023-03-06 11:45:00,172.04,172.08,172.0,172.06,22524.0,172.04,172.08,172.0,172.06,22524.0
2023-03-06 11:50:00,172.08,172.13,172.03,172.11,14669.0,172.08,172.13,172.03,172.11,14669.0
2023-03-06 11:55:00,172.13,172.18,172.12,172.16,11696.0,172.13,172.18,172.12,172.16,11696.0
2023-03-06 12:00:00,172.17,172.17,172.07,172.11,23731.0,172.17,172.17,172.07,172.11,23731.0
2023-03-06 12:05:00,172.1,172.17,172.09,172.11,47146.0,172.1,172.17,172.09,172.11,47146.0
2023-03-06 12:10:00,172.12,172.19,172.1,172.17,9112.0,172.12,172.19,172.1,172.17,9112.0
2023-03-06 12:15:00,172.18,172.25,172.17,172.24,17679.0,172.18,172.25,172.17,172.24,17679.0
2023-03-06 12:20:00,172.24,172.25,172.13,172.13,14037.0,172.24,172.25,172.13,172.13,14037.0
2023-03-06 12:25:00,172.12,172.12,171.99,172.01,14827.0,172.12,172.12,171.99,172.01,14827.0
2023-03-06 12:30:00,172.0,172.04,171.97,172.03,8902.0,172.0,172.04,171.97,172.03,8902.0
2023-03-06 12:35:00,172.02,172.02,171.93,171.96,11307.0,172.02,172.02,171.93,171.96,11307.0
2023-03-06 12:40:00,171.97,172.0,171.97,171.97,8830.0,171.97,172.0,171.97,171.97,8830.0
2023-03-06 12:45:00,171.97,171.97,171.88,171.88,14115.0,171.97,171.97,171.88,171.88,14115.0
2023-03-06 12:50:00,171.87,171.92,171.86,171.91,15203.0,171.87,171.92,171.86,171.91,15203.0
2023-03-06 12:55:00,171.91,172.04,171.89,172.03,11026.0,171.91,172.04,171.89,172.03,11026.0
2023-03-06 13:00:00,172.03,172.03,171.96,171.97,29682.0,172.03,172.03,171.96,171.97,29682.0
2023-03-06 13:05:00,171.97,171.99,171.87,171.89,35168.0,171.97,171.99,171.87,171.89,35168.0
2023-03-06 13:10:00,171.89,171.89,171.81,171.88,11675.0,171.89,171.89,171.81,171.88,11675.0
2023-03-06 13:15:00,171.88,171.95,171.87,171.93,11044.0,171.88,171.95,171.87,171.93,11044.0
2023-03-06 13:20:00,171.92,171.95,171.88,171.95,8977.0,171.92,171.95,171.88,171.95,8977.0
2023-03-06 13:25:00,171.93,171.95,171.88,171.89,23324.0,171.93,171.95,171.88,171.89,23324.0
2023-03-06 13:30:00,171.9,171.94,171.86,171.92,3141.0,171.9,171.94,171.86,171.92,3141.0
2023-03-06 13:35:00,171.9,171.93,171.85,171.85,9774.0,171.9,171.93,171.85,171.85,9774.0
2023-03-06 13:40:00,171.83,171.84,171.8,171.81,5982.0,171.83,171.84,171.8,171.81,5982.0
2023-03-06 13:45:00,171.8,171.8,171.68,171.75,52594.0,171.8,171.8,171.68,171.75,52594.0
2023-03-06 13:50:00,171.76,171.78,171.7,171.75,15192.0,171.76,171.78,171.7,171.75,15192.0
2023-03-06 13:55:00,171.77,171.77,171.67,171.73,18388.0,171.77,171.77,171.67,171.73,18388.0
2023-03-06 14:00:00,171.72,171.73,171.62,171.66,38976.0,171.72,171.73,171.62,171.66,38976.0
2023-03-06 14:05:00,171.67,171.73,171.65,171.65,19223.0,171.67,171.73,171.65,171.65,19223.0
2023-03-06 14:10:00,171.66,171.66,171.6,171.61,26915.0,171.66,171.66,171.6,171.61,26915.0
2023-03-06 14:15:00,171.58,171.64,171.54,171.62,27851.0,171.58,171.64,171.54,171.62,27851.0
2023-03-06 14:20:00,171.64,171.68,171.62,171.66,10379.0,171.64,171.68,171.62,171.66,10379.0
2023-03-06 14:25:00,171.66,171.73,171.66,171.72,21218.0,171.66,171.73,171.66,171.72,21218.0
2023-03-06 14:30:00,171.72,171.73,171.63,171.63,15566.0,171.72,171.73,171.63,171.63,15566.0
2023-03-06 14:35:00,171.64,171.67,171.59,171.63,13009.0,171.64,171.67,171.59,171.63,13009.0
2023-03-06 14:40:00,171.62,171.65,171.56,171.57,16622.0,171.62,171.65,171.56,171.57,16622.0
2023-03-06 14:45:00,171.57,171.66,171.57,171.64,11703.0,171.57,171.66,171.57,171.64,11703.0
2023-03-06 14:50:00,171.63,171.67,171.63,171.66,6339.0,171.63,171.67,171.63,171.66,6339.0
2023-03-06 14:55:00,171.66,171.69,171.61,171.64,16522.0,171.66,171.69,171.61,171.64,16522.0
2023-03-06 15:00:00,171.64,171.7,171.58,171.61,34611.0,171.64,171.7,171.58,171.61,34611.0
2023-03-06 15:05:00,171.61,171.64,171.6,171.64,15236.0,171.61,171.64,171.6,171.64,15236.0
2023-03-06 15:10:00,171.65,171.71,171.64,171.68,28189.0,171.65,171.71,171.64,171.68,28189.0
2023-03-06 15:15:00,171.68,171.68,171.65,171.67,9036.0,171.68,171.68,171.65,171.67,9036.0
2023-03-06 15:20:00,171.67,171.69,171.63,171.67,17623.0,171.67,171.69,171.63,171.67,17623.0
2023-03-06 15:25:00,171.67,171.71,171.67,171.67,21872.0,171.67,171.71,171.67,171.67,21872.0
2023-03-06 15:30:00,171.67,171.7,171.6,171.7,62751.0,171.67,171.7,171.6,171.7,62751.0
2023-03-06 15:35:00,171.7,171.75,171.69,171.73,58958.0,171.7,171.75,171.69,171.73,58958.0
2023-03-06 15:40:00,171.72,171.75,171.69,171.71,72991.0,171.72,171.75,171.69,171.71,72991.0
2023-03-06 15:45:00,171.71,171.73,171.63,171.67,54488.0,171.71,171.73,171.63,171.67,54488.0
2023-03-06 15:50:00,171.68,171.7,171.63,171.68,77358.0,171.68,171.7,171.63,171.68,77358.0
2023-03-06 15:55:00,171.68,171.68,171.62,171.67,148434.0,171.68,171.68,171.62,171.67,148434.0
2023-03-07 09:30:00,170.42,170.47,170.33,170.41,144017.0,170.42,170.47,170.33,170.41,144017.0
2023-03-07 09:35:00,170.41,170.41,170.2,170.24,111193.0,170.41,170.41,170.2,170.24,111193.0
2023-03-07 09:40:00,170.24,170.25,170.12,170.2,118402.0,170.24,170.25,170.12,170.2,118402.0
2023-03-07 09:45:00,170.2,170.29,170.12,170.19,116794.0,170.2,170.29,170.12,170.19,116794.0
2023-03-07 09:50:00,170.18,170.36,170.17,170.25,63220.0,170.18,170.36,170.17,170.25,63220.0
2023-03-07 09:55:00,170.25,170.32,170.22,170.28,64658.0,170.25,170.32,170.22,170.28,64658.0
2023-03-07 10:00:00,170.29,170.29,169.66,169.7,298242.0,170.29,170.29,169.66,169.7,298242.0
2023-03-07 10:05:00,169.69,169.95,169.59,169.65,122822.0,169.69,169.95,169.59,169.65,122822.0
2023-03-07 10:10:00,169.67,169.67,169.35,169.48,238946.0,169.67,169.67,169.35,169.48,238946.0
2023-03-07 10:15:00,169.47,169.6,169.35,169.35,176106.0,169.47,169.6,169.35,169.35,176106.0
2023-03-07 10:20:00,169.36,169.69,169.34,169.51,104868.0,169.36,169.69,169.34,169.51,104868.0
2023-03-07 10:25:00,169.49,169.52,169.32,169.37,99020.0,169.49,169.52,169.32,169.37,99020.0
2023-03-07 10:30:00,169.36,169.63,169.22,169.57,236395.0,169.36,169.63,169.22,169.57,236395.0
2023-03-07 10:35:00,169.57,169.76,169.5,169.56,78927.0,169.57,169.76,169.5,169.56,78927.0
2023-03-07 10:40:00,169.59,169.6,169.19,169.22,109554.0,169.59,169.6,169.19,169.22,109554.0
2023-03-07 10:45:00,169.21,169.41,169.09,169.26,188616.0,169.21,169.41,169.09,169.26,188616.0
2023-03-07 10:50:00,169.26,169.26,168.81,168.99,243055.0,169.26,169.26,168.81,168.99,243055.0
2023-03-07 10:55:00,168.99,169.09,168.9,169.0,146695.0,168.99,169.09,168.9,169.0,146695.0
2023-03-07 11:00:00,168.98,169.26,168.9,169.16,249063.0,168.98,169.26,168.9,169.16,249063.0
2023-03-07 11:05:00,169.15,169.21,169.08,169.14,50337.0,169.15,169.21,169.08,169.14,50337.0
2023-03-07 11:10:00,169.13,169.27,169.08,169.15,81501.0,169.13,169.27,169.08,169.15,81501.0
2023-03-07 11:15:00,169.15,169.24,169.1,169.12,76189.0,169.15,169.24,169.1,169.12,76189.0
2023-03-07 11:20:00,169.14,169.15,168.99,169.09,62501.0,169.14,169.15,168.99,169.09,62501.0
2023-03-07 11:25:00,169.1,169.12,169.0,169.05,44062.0,169.1,169.12,169.0,169.05,44062.0
2023-03-07 11:30:00,169.04,169.17,169.02,169.09,88709.0,169.04,169.17,169.02,169.09,88709.0
2023-03-07 11:35:00,169.09,169.22,169.06,169.19,85681.0,169.09,169.22,169.06,169.19,85681.0
2023-03-07 11:40:00,169.18,169.2,169.04,169.13,54898.0,169.18,169.2,169.04,169.13,54898.0
2023-03-07 11:45:00,169.11,169.24,169.11,169.22,66478.0,169.11,169.24,169.11,169.22,66478.0
2023-03-07 11:50:00,169.22,169.3,169.19,169.22,99891.0,169.22,169.3,169.19,169.22,99891.0
2023-03-07 11:55:00,169.21,169.24,169.16,169.22,16361.0,169.21,169.24,169.16,169.22,16361.0
2023-03-07 12:00:00,169.23,169.31,169.21,169.28,110535.0,169.23,169.31,169.21,169.28,110535.0
2023-03-07 12:05:00,169.28,169.33,169.2,169.31,47559.0,169.28,169.33,169.2,169.31,47559.0
2023-03-07 12:10:00,169.31,169.36,169.25,169.36,84220.0,169.31,169.36,169.25,169.36,84220.0
2023-03-07 12:15:00,169.37,169.37,169.27,169.37,71359.0,169.37,169.37,169.27,169.37,71359.0
2023-03-07 12:20:00,169.37,169.49,169.34,169.38,60072.0,169.37,169.49,169.34,169.38,60072.0
2023-03-07 12:25:00,169.37,169.46,169.28,169.29,53321.0,169.37,169.46,169.28,169.29,53321.0
2023-03-07 12:30:00,169.29,169.29,169.09,169.16,52996.0,169.29,169.29,169.09,169.16,52996.0
2023-03-07 12:35:00,169.14,169.19,169.01,169.08,41965.0,169.14,169.19,169.01,169.08,41965.0
2023-03-07 12:40:00,169.08,169.11,168.99,169.05,46284.0,169.08,169.11,168.99,169.05,46284.0
2023-03-07 12:45:00,169.03,169.12,169.03,169.07,42543.0,169.03,169.12,169.03,169.07,42543.0
2023-03-07 12:50:00,169.05,169.1,168.93,168.94,24910.0,169.05,169.1,168.93,168.94,24910.0
2023-03-07 12:55:00,168.95,169.02,168.91,168.92,56122.0,168.95,169.02,168.91,168.92,56122.0
2023-03-07 13:00:00,168.93,169.03,168.91,168.93,90855.0,168.93,169.03,168.91,168.93,90855.0
2023-03-07 13:05:00,168.94,168.96,168.86,168.86,58080.0,168.94,168.96,168.86,168.86,58080.0
2023-03-07 13:10:00,168.9,168.94,168.69,168.8,127615.0,168.9,168.94,168.69,168.8,127615.0
2023-03-07 13:15:00,168.8,168.92,168.79,168.8,63421.0,168.8,168.92,168.79,168.8,63421.0
2023-03-07 13:20:00,168.81,168.81,168.7,168.75,59046.0,168.81,168.81,168.7,168.75,59046.0
2023-03-07 13:25:00,168.74,168.83,168.71,168.83,93429.0,168.74,168.83,168.71,168.83,93429.0
2023-03-07 13:30:00,168.82,168.92,168.72,168.73,50358.0,168.82,168.92,168.72,168.73,50358.0
2023-03-07 13:35:00,168.72,168.77,168.68,168.72,45403.0,168.72,168.77,168.68,168.72,45403.0
2023-03-07 13:40:00,168.73,168.74,168.7,168.72,31808.0,168.73,168.74,168.7,168.72,31808.0
2023-03-07 13:45:00,168.72,168.77,168.69,168.75,50088.0,168.72,168.77,168.69,168.75,50088.0
2023-03-07 13:50:00,168.75,168.76,168.54,168.57,110402.0,168.75,168.76,168.54,168.57,110402.0
2023-03-07 13:55:00,168.58,168.71,168.55,168.7,39276.0,168.58,168.71,168.55,168.7,39276.0
2023-03-07 14:00:00,168.7,168.78,168.69,168.71,70556.0,168.7,168.78,168.69,168.71,70556.0
2023-03-07 14:05:00,168.7,168.78,168.69,168.77,63869.0,168.7,168.78,168.69,168.77,63869.0
2023-03-07 14:10:00,168.74,168.78,168.69,168.74,33595.0,168.74,168.78,168.69,168.74,33595.0
2023-03-07 14:15:00,168.7,168.8,168.66,168.76,27436.0,168.7,168.8,168.66,168.76,27436.0
2023-03-07 14:20:00,168.77,168.77,168.63,168.63,28245.0,168.77,168.77,168.63,168.63,28245.0
2023-03-07 14:25:00,168.64,168.73,168.62,168.63,31784.0,168.64,168.73,168.62,168.63,31784.0
2023-03-07 14:30:00,168.65,168.71,168.61,168.61,49239.0,168.65,168.71,168.61,168.61,49239.0
2023-03-07 14:35:00,168.61,168.64,168.55,168.56,55666.0,168.61,168.64,168.55,168.56,55666.0
2023-03-07 14:40:00,168.57,168.61,168.55,168.58,69819.0,168.57,168.61,168.55,168.58,69819.0
2023-03-07 14:45:00,168.58,168.62,168.52,168.58,93858.0,168.58,168.62,168.52,168.58,93858.0
2023-03-07 14:50:00,168.58,168.61,168.54,168.59,32372.0,168.58,168.61,168.54,168.59,32372.0
2023-03-07 14:55:00,168.59,168.65,168.57,168.63,22607.0,168.59,168.65,168.57,168.63,22607.0
2023-03-07 15:00:00,168.65,168.74,168.65,168.71,40859.0,168.65,168.74,168.65,168.71,40859.0
2023-03-07 15:05:00,168.71,168.74,168.67,168.67,89714.0,168.71,168.74,168.67,168.67,89714.0
2023-03-07 15:10:00,168.68,168.72,168.67,168.71,37418.0,168.68,168.72,168.67,168.71,37418.0
2023-03-07 15:15:00,168.72,168.75,168.69,168.74,153111.0,168.72,168.75,168.69,168.74,153111.0
2023-03-07 15:20:00,168.74,168.78,168.71,168.77,92142.0,168.74,168.78,168.71,168.77,92142.0
2023-03-07 15:25:00,168.77,168.78,168.66,168.72,30814.0,168.77,168.78,168.66,168.72,30814.0
2023-03-07 15:30:00,168.71,168.79,168.66,168.78,273981.0,168.71,168.79,168.66,168.78,273981.0
2023-03-07 15:35:00,168.78,168.82,168.73,168.78,94460.0,168.78,168.82,168.73,168.78,94460.0
2023-03-07 15:40:00,168.79,168.84,168.75,168.76,83544.0,168.79,168.84,168.75,168.76,83544.0
2023-03-07 15:45:00,168.76,168.79,168.73,168.76,110766.0,168.76,168.79,168.73,168.76,110766.0
2023-03-07 15:50:00,168.77,168.77,168.65,168.66,188650.0,168.77,168.77,168.65,168.66,188650.0
2023-03-07 15:55:00,168.66,168.72,168.61,168.65,356029.0,168.66,168.72,168.61,168.65,356029.0
2023-03-08 09:30:00,168.61,169.0,168.61,168.78,199355.0,168.61,169.0,168.61,168.78,199355.0
2023-03-08 09:35:00,168.79,168.92,168.77,168.88,84905.0,168.79,168.92,168.77,168.88,84905.0
2023-03-08 09:40:00,168.88,169.02,168.84,168.91,68631.0,168.88,169.02,168.84,168.91,68631.0
2023-03-08 09:45:00,168.9,169.23,168.85,169.18,96143.0,168.9,169.23,168.85,169.18,96143.0
2023-03-08 09:50:00,169.22,169.36,169.16,169.2,85538.0,169.22,169.36,169.16,169.2,85538.0
2023-03-08 09:55:00,169.21,169.34,169.17,169.25,57405.0,169.21,169.34,169.17,169.25,57405.0
2023-03-08 10:00:00,169.28,169.28,168.85,169.13,139564.0,169.28,169.28,168.85,169.13,139564.0
2023-03-08 10:05:00,169.13,169.23,169.03,169.17,108279.0,169.13,169.23,169.03,169.17,108279.0
2023-03-08 10:10:00,169.15,169.32,169.13,169.13,51872.0,169.15,169.32,169.13,169.13,51872.0
2023-03-08 10:15:00,169.13,169.14,169.02,169.04,52631.0,169.13,169.14,169.02,169.04,52631.0
2023-03-08 10:20:00,169.05,169.43,168.94,169.38,87902.0,169.05,169.43,168.94,169.38,87902.0
2023-03-08 10:25:00,169.38,169.57,169.33,169.38,111850.0,169.38,169.57,169.33,169.38,111850.0
2023-03-08 10:30:00,169.38,169.59,169.34,169.53,64989.0,169.38,169.59,169.34,169.53,64989.0
2023-03-08 10:35:00,169.53,169.55,169.3,169.31,25887.0,169.53,169.55,169.3,169.31,25887.0
2023-03-08 10:40:00,169.29,169.31,169.2,169.21,35234.0,169.29,169.31,169.2,169.21,35234.0
2023-03-08 10:45:00,169.2,169.29,169.15,169.2,44755.0,169.2,169.29,169.15,169.2,44755.0
2023-03-08 10:50:00,169.15,169.25,169.14,169.2,25055.0,169.15,169.25,169.14,169.2,25055.0
2023-03-08 10:55:00,169.2,169.33,169.2,169.26,39272.0,169.2,169.33,169.2,169.26,39272.0
2023-03-08 11:00:00,169.27,169.28,169.21,169.21,23415.0,169.27,169.28,169.21,169.21,23415.0
2023-03-08 11:05:00,169.22,169.37,169.22,169.34,48130.0,169.22,169.37,169.22,169.34,48130.0
2023-03-08 11:10:00,169.34,169.37,169.26,169.27,36554.0,169.34,169.37,169.26,169.27,36554.0
2023-03-08 11:15:00,169.26,169.32,169.23,169.26,25597.0,169.26,169.32,169.23,169.26,25597.0
2023-03-08 11:20:00,169.26,169.38,169.23,169.31,29859.0,169.26,169.38,169.23,169.31,29859.0
2023-03-08 11:25:00,169.29,169.29,169.18,169.21,20751.0,169.29,169.29,169.18,169.21,20751.0
2023-03-08 11:30:00,169.2,169.2,169.12,169.12,23844.0,169.2,169.2,169.12,169.12,23844.0
2023-03-08 11:35:00,169.11,169.16,169.08,169.12,10303.0,169.11,169.16,169.08,169.12,10303.0
2023-03-08 11:40:00,169.12,169.17,169.03,169.04,36622.0,169.12,169.17,169.03,169.04,36622.0
2023-03-08 11:45:00,169.05,169.15,169.04,169.08,48373.0,169.05,169.15,169.04,169.08,48373.0
2023-03-08 11:50:00,169.08,169.11,169.03,169.03,43837.0,169.08,169.11,169.03,169.03,43837.0
2023-03-08 11:55:00,169.01,169.01,168.96,169.0,21778.0,169.01,169.01,168.96,169.0,21778.0
2023-03-08 12:00:00,169.0,169.03,168.93,168.93,37254.0,169.0,169.03,168.93,168.93,37254.0
2023-03-08 12:05:00,168.93,168.95,168.8,168.81,50939.0,168.93,168.95,168.8,168.81,50939.0
2023-03-08 12:10:00,168.83,168.85,168.77,168.85,32292.0,168.83,168.85,168.77,168.85,32292.0
2023-03-08 12:15:00,168.85,168.88,168.81,168.85,23256.0,168.85,168.88,168.81,168.85,23256.0
2023-03-08 12:20:00,168.85,168.86,168.81,168.83,11111.0,168.85,168.86,168.81,168.83,11111.0
2023-03-08 12:25:00,168.85,168.89,168.84,168.86,12305.0,168.85,168.89,168.84,168.86,12305.0
2023-03-08 12:30:00,168.86,168.88,168.79,168.88,28972.0,168.86,168.88,168.79,168.88,28972.0
2023-03-08 12:35:00,168.87,169.04,168.87,168.99,44109.0,168.87,169.04,168.87,168.99,44109.0
2023-03-08 12:40:00,168.99,169.05,168.99,169.02,12031.0,168.99,169.05,168.99,169.02,12031.0
2023-03-08 12:45:00,169.03,169.03,168.9,168.93,14256.0,169.03,169.03,168.9,168.93,14256.0
2023-03-08 12:50:00,168.93,168.94,168.82,168.83,25398.0,168.93,168.94,168.82,168.83,25398.0
2023-03-08 12:55:00,168.81,168.84,168.76,168.81,22432.0,168.81,168.84,168.76,168.81,22432.0
2023-03-08 13:00:00,168.8,168.85,168.66,168.74,137511.0,168.8,168.85,168.66,168.74,137511.0
2023-03-08 13:05:00,168.74,168.79,168.72,168.78,25905.0,168.74,168.79,168.72,168.78,25905.0
2023-03-08 13:10:00,168.76,168.84,168.75,168.78,19025.0,168.76,168.84,168.75,168.78,19025.0
2023-03-08 13:15:00,168.76,168.77,168.64,168.69,18756.0,168.76,168.77,168.64,168.69,18756.0
2023-03-08 13:20:00,168.68,168.79,168.68,168.76,16241.0,168.68,168.79,168.68,168.76,16241.0
2023-03-08 13:25:00,168.74,168.75,168.7,168.73,7912.0,168.74,168.75,168.7,168.73,7912.0
2023-03-08 13:30:00,168.72,168.81,168.71,168.74,11778.0,168.72,168.81,168.71,168.74,11778.0
2023-03-08 13:35:00,168.73,168.73,168.64,168.64,7449.0,168.73,168.73,168.64,168.64,7449.0
2023-03-08 13:40:00,168.63,168.67,168.61,168.63,17664.0,168.63,168.67,168.61,168.63,17664.0
2023-03-08 13:45:00,168.61,168.64,168.58,168.63,25214.0,168.61,168.64,168.58,168.63,25214.0
2023-03-08 13:50:00,168.62,168.74,168.62,168.74,19318.0,168.62,168.74,168.62,168.74,19318.0
2023-03-08 13:55:00,168.74,168.75,168.68,168.71,23963.0,168.74,168.75,168.68,168.71,23963.0
2023-03-08 14:00:00,168.71,168.78,168.71,168.72,17094.0,168.71,168.78,168.71,168.72,17094.0
2023-03-08 14:05:00,168.71,168.78,168.69,168.78,9841.0,168.71,168.78,168.69,168.78,9841.0
2023-03-08 14:10:00,168.79,168.88,168.79,168.84,19689.0,168.79,168.88,168.79,168.84,19689.0
2023-03-08 14:15:00,168.83,168.85,168.81,168.84,17091.0,168.83,168.85,168.81,168.84,17091.0
2023-03-08 14:20:00,168.84,168.85,168.82,168.84,10959.0,168.84,168.85,168.82,168.84,10959.0
2023-03-08 14:25:00,168.84,168.88,168.83,168.84,37550.0,168.84,168.88,168.83,168.84,37550.0
2023-03-08 14:30:00,168.84,168.86,168.79,168.81,33873.0,168.84,168.86,168.79,168.81,33873.0
2023-03-08 14:35:00,168.81,168.84,168.78,168.79,13221.0,168.81,168.84,168.78,168.79,13221.0
2023-03-08 14:40:00,168.78,168.82,168.77,168.81,4211.0,168.78,168.82,168.77,168.81,4211.0
2023-03-08 14:45:00,168.81,168.86,168.81,168.84,5857.0,168.81,168.86,168.81,168.84,5857.0
2023-03-08 14:50:00,168.85,168.85,168.77,168.85,12701.0,168.85,168.85,168.77,168.85,12701.0
2023-03-08 14:55:00,168.84,168.87,168.83,168.86,11563.0,168.84,168.87,168.83,168.86,11563.0
2023-03-08 15:00:00,168.86,168.86,168.82,168.83,10867.0,168.86,168.86,168.82,168.83,10867.0
2023-03-08 15:05:00,168.83,168.83,168.78,168.81,17275.0,168.83,168.83,168.78,168.81,17275.0
2023-03-08 15:10:00,168.81,168.82,168.74,168.76,33182.0,168.81,168.82,168.74,168.76,33182.0
2023-03-08 15:15:00,168.75,168.76,168.74,168.75,11834.0,168.75,168.76,168.74,168.75,11834.0
2023-03-08 15:20:00,168.73,168.76,168.7,168.7,33241.0,168.73,168.76,168.7,168.7,33241.0
2023-03-08 15:25:00,168.7,168.71,168.67,168.68,26277.0,168.7,168.71,168.67,168.68,26277.0
2023-03-08 15:30:00,168.68,168.68,168.64,168.64,46944.0,168.68,168.68,168.64,168.64,46944.0
2023-03-08 15:35:00,168.64,168.72,168.63,168.65,52660.0,168.64,168.72,168.63,168.65,52660.0
2023-03-08 15:40:00,168.65,168.72,168.64,168.7,88866.0,168.65,168.72,168.64,168.7,88866.0
2023-03-08 15:45:00,168.7,168.72,168.65,168.65,75003.0,168.7,168.72,168.65,168.65,75003.0
2023-03-08 15:50:00,168.65,168.7,168.65,168.66,66607.0,168.65,168.7,168.65,168.66,66607.0
2023-03-08 15:55:00,168.67,168.68,168.52,168.57,476887.0,168.67,168.68,168.52,168.57,476887.0
2023-03-09 09:30:00,169.75,169.98,169.71,169.98,202894.0,169.75,169.98,169.71,169.98,202894.0
2023-03-09 09:35:00,169.99,170.14,169.96,170.14,125241.0,169.99,170.14,169.96,170.14,125241.0
2023-03-09 09:40:00,170.14,170.16,169.96,170.04,98534.0,170.14,170.16,169.96,170.04,98534.0
2023-03-09 09:45:00,170.07,170.29,170.06,170.2,84806.0,170.07,170.29,170.06,170.2,84806.0
2023-03-09 09:50:00,170.2,170.26,170.13,170.19,87923.0,170.2,170.26,170.13,170.19,87923.0
2023-03-09 09:55:00,170.19,170.32,170.16,170.27,81822.0,170.19,170.32,170.16,170.27,81822.0
2023-03-09 10:00:00,170.25,170.5,170.18,170.45,194442.0,170.25,170.5,170.18,170.45,194442.0
2023-03-09 10:05:00,170.47,170.65,170.39,170.44,111949.0,170.47,170.65,170.39,170.44,111949.0
2023-03-09 10:10:00,170.44,170.52,170.35,170.37,135868.0,170.44,170.52,170.35,170.37,135868.0
2023-03-09 10:15:00,170.36,170.42,170.21,170.28,67705.0,170.36,170.42,170.21,170.28,67705.0
2023-03-09 10:20:00,170.3,170.37,170.15,170.16,24252.0,170.3,170.37,170.15,170.16,24252.0
2023-03-09 10:25:00,170.15,170.22,170.08,170.18,39867.0,170.15,170.22,170.08,170.18,39867.0
2023-03-09 10:30:00,170.19,170.38,170.17,170.29,40534.0,170.19,170.38,170.17,170.29,40534.0
2023-03-09 10:35:00,170.29,170.41,170.27,170.28,24496.0,170.29,170.41,170.27,170.28,24496.0
2023-03-09 10:40:00,170.3,170.32,170.25,170.27,22003.0,170.3,170.32,170.25,170.27,22003.0
2023-03-09 10:45:00,170.25,170.33,170.18,170.23,21059.0,170.25,170.33,170.18,170.23,21059.0
2023-03-09 10:50:00,170.24,170.25,170.14,170.14,41198.0,170.24,170.25,170.14,170.14,41198.0
2023-03-09 10:55:00,170.15,170.19,169.96,170.02,60731.0,170.15,170.19,169.96,170.02,60731.0
2023-03-09 11:00:00,170.01,170.01,169.89,169.9,54218.0,170.01,170.01,169.89,169.9,54218.0
2023-03-09 11:05:00,169.91,169.94,169.79,169.81,48314.0,169.91,169.94,169.79,169.81,48314.0
2023-03-09 11:10:00,169.81,169.93,169.8,169.93,27702.0,169.81,169.93,169.8,169.93,27702.0
2023-03-09 11:15:00,169.93,170.08,169.91,169.96,80236.0,169.93,170.08,169.91,169.96,80236.0
2023-03-09 11:20:00,169.95,170.01,169.91,170.01,28395.0,169.95,170.01,169.91,170.01,28395.0
2023-03-09 11:25:00,170.0,170.01,169.88,169.92,16269.0,170.0,170.01,169.88,169.92,16269.0
2023-03-09 11:30:00,169.92,170.13,169.92,170.05,50696.0,169.92,170.13,169.92,170.05,50696.0
2023-03-09 11:35:00,170.05,170.17,169.99,170.01,23402.0,170.05,170.17,169.99,170.01,23402.0
2023-03-09 11:40:00,170.01,170.05,169.94,169.95,14038.0,170.01,170.05,169.94,169.95,14038.0
2023-03-09 11:45:00,169.95,169.97,169.87,169.91,14807.0,169.95,169.97,169.87,169.91,14807.0
2023-03-09 11:50:00,169.91,169.91,169.8,169.83,33531.0,169.91,169.91,169.8,169.83,33531.0
2023-03-09 11:55:00,169.83,169.83,169.74,169.76,41140.0,169.83,169.83,169.74,169.76,41140.0
2023-03-09 12:00:00,169.76,169.85,169.73,169.81,81899.0,169.76,169.85,169.73,169.81,81899.0
2023-03-09 12:05:00,169.8,169.96,169.79,169.96,28020.0,169.8,169.96,169.79,169.96,28020.0
2023-03-09 12:10:00,169.98,170.0,169.95,169.95,13142.0,169.98,170.0,169.95,169.95,13142.0
2023-03-09 12:15:00,169.96,170.03,169.9,169.94,25083.0,169.96,170.03,169.9,169.94,25083.0
2023-03-09 12:20:00,169.94,170.04,169.9,170.0,18037.0,169.94,170.04,169.9,170.0,18037.0
2023-03-09 12:25:00,170.0,170.02,169.96,170.01,33517.0,170.0,170.02,169.96,170.01,33517.0
2023-03-09 12:30:00,170.01,170.05,170.0,170.03,14969.0,170.01,170.05,170.0,170.03,14969.0
2023-03-09 12:35:00,170.0,170.04,169.98,170.01,38916.0,170.0,170.04,169.98,170.01,38916.0
2023-03-09 12:40:00,170.0,170.08,169.99,170.02,23317.0,170.0,170.08,169.99,170.02,23317.0
2023-03-09 12:45:00,170.02,170.04,169.98,169.99,33721.0,170.02,170.04,169.98,169.99,33721.0
2023-03-09 12:50:00,169.99,170.06,169.98,170.04,19694.0,169.99,170.06,169.98,170.04,19694.0
2023-03-09 12:55:00,170.04,170.08,169.98,170.08,48874.0,170.04,170.08,169.98,170.08,48874.0
2023-03-09 13:00:00,170.06,170.2,169.97,170.1,106547.0,170.06,170.2,169.97,170.1,106547.0
2023-03-09 13:05:00,170.09,170.18,170.05,170.16,41316.0,170.09,170.18,170.05,170.16,41316.0
2023-03-09 13:10:00,170.16,170.2,170.08,170.15,47369.0,170.16,170.2,170.08,170.15,47369.0
2023-03-09 13:15:00,170.16,170.19,170.04,170.06,46338.0,170.16,170.19,170.04,170.06,46338.0
2023-03-09 13:20:00,170.06,170.18,170.06,170.15,25881.0,170.06,170.18,170.06,170.15,25881.0
2023-03-09 13:25:00,170.13,170.23,170.09,170.19,85755.0,170.13,170.23,170.09,170.19,85755.0
2023-03-09 13:30:00,170.19,170.29,170.15,170.29,51624.0,170.19,170.29,170.15,170.29,51624.0
2023-03-09 13:35:00,170.28,170.39,170.27,170.39,40891.0,170.28,170.39,170.27,170.39,40891.0
2023-03-09 13:40:00,170.38,170.51,170.38,170.44,29225.0,170.38,170.51,170.38,170.44,29225.0
2023-03-09 13:45:00,170.43,170.53,170.43,170.51,35610.0,170.43,170.53,170.43,170.51,35610.0
2023-03-09 13:50:00,170.52,170.58,170.5,170.53,51537.0,170.52,170.58,170.5,170.53,51537.0
2023-03-09 13:55:00,170.53,170.6,170.51,170.59,31005.0,170.53,170.6,170.51,170.59,31005.0
2023-03-09 14:00:00,170.59,170.6,170.47,170.47,31188.0,170.59,170.6,170.47,170.47,31188.0
2023-03-09 14:05:00,170.47,170.54,170.42,170.53,160326.0,170.47,170.54,170.42,170.53,160326.0
2023-03-09 14:10:00,170.53,170.55,170.43,170.43,45123.0,170.53,170.55,170.43,170.43,45123.0
2023-03-09 14:15:00,170.43,170.44,170.36,170.41,53776.0,170.43,170.44,170.36,170.41,53776.0
2023-03-09 14:20:00,170.43,170.49,170.42,170.48,48409.0,170.43,170.49,170.42,170.48,48409.0
2023-03-09 14:25:00,170.49,170.5,170.32,170.32,21055.0,170.49,170.5,170.32,170.32,21055.0
2023-03-09 14:30:00,170.32,170.36,170.26,170.33,39580.0,170.32,170.36,170.26,170.33,39580.0
2023-03-09 14:35:00,170.32,170.37,170.26,170.27,41523.0,170.32,170.37,170.26,170.27,41523.0
2023-03-09 14:40:00,170.27,170.3,170.24,170.28,26365.0,170.27,170.3,170.24,170.28,26365.0
2023-03-09 14:45:00,170.27,170.33,170.22,170.25,18846.0,170.27,170.33,170.22,170.25,18846.0
2023-03-09 14:50:00,170.25,170.27,170.22,170.23,15732.0,170.25,170.27,170.22,170.23,15732.0
2023-03-09 14:55:00,170.23,170.27,170.16,170.18,32466.0,170.23,170.27,170.16,170.18,32466.0
2023-03-09 15:00:00,170.19,170.23,170.16,170.17,47965.0,170.19,170.23,170.16,170.17,47965.0
2023-03-09 15:05:00,170.18,170.18,170.09,170.11,36849.0,170.18,170.18,170.09,170.11,36849.0
2023-03-09 15:10:00,170.1,170.14,170.07,170.12,91430.0,170.1,170.14,170.07,170.12,91430.0
2023-03-09 15:15:00,170.12,170.15,170.03,170.09,143544.0,170.12,170.15,170.03,170.09,143544.0
2023-03-09 15:20:00,170.09,170.13,170.06,170.06,28746.0,170.09,170.13,170.06,170.06,28746.0
2023-03-09 15:25:00,170.05,170.18,170.03,170.15,34496.0,170.05,170.18,170.03,170.15,34496.0
2023-03-09 15:30:00,170.15,170.28,170.14,170.24,51391.0,170.15,170.28,170.14,170.24,51391.0
2023-03-09 15:35:00,170.23,170.27,170.18,170.26,48746.0,170.23,170.27,170.18,170.26,48746.0
2023-03-09 15:40:00,170.25,170.27,170.19,170.2,34501.0,170.25,170.27,170.19,170.2,34501.0
2023-03-09 15:45:00,170.2,170.28,170.15,170.16,91861.0,170.2,170.28,170.15,170.16,91861.0
2023-03-09 15:50:00,170.16,170.27,170.16,170.22,179295.0,170.16,170.27,170.16,170.22,179295.0
2023-03-09 15:55:00,170.22,170.24,170.17,170.2,153866.0,170.22,170.24,170.17,170.2,153866.0
2023-03-10 09:30:00,171.93,172.22,171.92,172.17,375660.0,171.93,172.22,171.92,172.17,375660.0
2023-03-10 09:35:00,172.17,172.67,172.17,172.59,358056.0,172.17,172.67,172.17,172.59,358056.0
2023-03-10 09:40:00,172.61,172.85,172.61,172.78,392473.0,172.61,172.85,172.61,172.78,392473.0
2023-03-10 09:45:00,172.79,172.81,172.53,172.65,173310.0,172.79,172.81,172.53,172.65,173310.0
2023-03-10 09:50:00,172.63,172.85,172.52,172.78,195157.0,172.63,172.85,172.52,172.78,195157.0
2023-03-10 09:55:00,172.81,172.96,172.65,172.79,188712.0,172.81,172.96,172.65,172.79,188712.0
2023-03-10 10:00:00,172.79,173.12,172.78,172.98,232023.0,172.79,173.12,172.78,172.98,232023.0
2023-03-10 10:05:00,172.98,173.13,172.91,172.91,129288.0,172.98,173.13,172.91,172.91,129288.0
2023-03-10 10:10:00,172.9,172.97,172.72,172.86,213598.0,172.9,172.97,172.72,172.86,213598.0
2023-03-10 10:15:00,172.87,173.07,172.86,172.96,96943.0,172.87,173.07,172.86,172.96,96943.0
2023-03-10 10:20:00,172.95,173.28,172.95,173.28,138512.0,172.95,173.28,172.95,173.28,138512.0
2023-03-10 10:25:00,173.29,173.37,173.2,173.31,66970.0,173.29,173.37,173.2,173.31,66970.0
2023-03-10 10:30:00,173.32,173.53,173.31,173.48,126574.0,173.32,173.53,173.31,173.48,126574.0
2023-03-10 10:35:00,173.51,173.55,173.29,173.41,185908.0,173.51,173.55,173.29,173.41,185908.0
2023-03-10 10:40:00,173.41,173.58,173.31,173.55,132601.0,173.41,173.58,173.31,173.55,132601.0
2023-03-10 10:45:00,173.56,173.62,173.45,173.53,86944.0,173.56,173.62,173.45,173.53,86944.0
2023-03-10 10:50:00,173.53,173.55,173.3,173.33,73610.0,173.53,173.55,173.3,173.33,73610.0
2023-03-10 10:55:00,173.33,173.43,173.17,173.21,144260.0,173.33,173.43,173.17,173.21,144260.0
2023-03-10 11:00:00,173.22,173.3,173.16,173.16,104834.0,173.22,173.3,173.16,173.16,104834.0
2023-03-10 11:05:00,173.16,173.18,173.0,173.06,239443.0,173.16,173.18,173.0,173.06,239443.0
2023-03-10 11:10:00,173.05,173.1,172.83,172.83,220738.0,173.05,173.1,172.83,172.83,220738.0
2023-03-10 11:15:00,172.81,172.89,172.64,172.64,225354.0,172.81,172.89,172.64,172.64,225354.0
2023-03-10 11:20:00,172.62,172.78,172.54,172.61,125480.0,172.62,172.78,172.54,172.61,125480.0
2023-03-10 11:25:00,172.59,172.78,172.51,172.55,103112.0,172.59,172.78,172.51,172.55,103112.0
2023-03-10 11:30:00,172.56,172.63,172.41,172.41,91230.0,172.56,172.63,172.41,172.41,91230.0
2023-03-10 11:35:00,172.41,172.67,172.37,172.66,133152.0,172.41,172.67,172.37,172.66,133152.0
2023-03-10 11:40:00,172.66,172.93,172.66,172.9,175428.0,172.66,172.93,172.66,172.9,175428.0
2023-03-10 11:45:00,172.9,172.93,172.69,172.77,72526.0,172.9,172.93,172.69,172.77,72526.0
2023-03-10 11:50:00,172.76,172.79,172.58,172.76,77796.0,172.76,172.79,172.58,172.76,77796.0
2023-03-10 11:55:00,172.73,172.75,172.47,172.48,222522.0,172.73,172.75,172.47,172.48,222522.0
2023-03-10 12:00:00,172.49,172.84,172.44,172.8,78969.0,172.49,172.84,172.44,172.8,78969.0
2023-03-10 12:05:00,172.8,172.87,172.74,172.84,124197.0,172.8,172.87,172.74,172.84,124197.0
2023-03-10 12:10:00,172.82,172.92,172.78,172.87,70005.0,172.82,172.92,172.78,172.87,70005.0
2023-03-10 12:15:00,172.87,173.02,172.82,173.02,34682.0,172.87,173.02,172.82,173.02,34682.0
2023-03-10 12:20:00,173.0,173.07,172.97,173.06,52815.0,173.0,173.07,172.97,173.06,52815.0
2023-03-10 12:25:00,173.06,173.18,173.05,173.17,105063.0,173.06,173.18,173.05,173.17,105063.0
2023-03-10 12:30:00,173.18,173.23,173.06,173.07,83823.0,173.18,173.23,173.06,173.07,83823.0
2023-03-10 12:35:00,173.07,173.21,173.02,173.19,50046.0,173.07,173.21,173.02,173.19,50046.0
2023-03-10 12:40:00,173.2,173.36,173.2,173.33,90944.0,173.2,173.36,173.2,173.33,90944.0
2023-03-10 12:45:00,173.34,173.37,173.3,173.31,70136.0,173.34,173.37,173.3,173.31,70136.0
2023-03-10 12:50:00,173.32,173.39,173.3,173.38,51038.0,173.32,173.39,173.3,173.38,51038.0
2023-03-10 12:55:00,173.38,173.41,173.32,173.34,119533.0,173.38,173.41,173.32,173.34,119533.0
2023-03-10 13:00:00,173.33,173.43,173.3,173.3,50305.0,173.33,173.43,173.3,173.3,50305.0
2023-03-10 13:05:00,173.3,173.37,173.26,173.29,31230.0,173.3,173.37,173.26,173.29,31230.0
2023-03-10 13:10:00,173.29,173.29,173.14,173.14,41208.0,173.29,173.29,173.14,173.14,41208.0
2023-03-10 13:15:00,173.15,173.15,173.01,173.09,43123.0,173.15,173.15,173.01,173.09,43123.0
2023-03-10 13:20:00,173.1,173.13,173.04,173.12,33186.0,173.1,173.13,173.04,173.12,33186.0
2023-03-10 13:25:00,173.12,173.21,173.08,173.18,60018.0,173.12,173.21,173.08,173.18,60018.0
2023-03-10 13:30:00,173.18,173.34,173.18,173.22,68057.0,173.18,173.34,173.18,173.22,68057.0
2023-03-10 13:35:00,173.22,173.28,173.17,173.24,80704.0,173.22,173.28,173.17,173.24,80704.0
2023-03-10 13:40:00,173.25,173.43,173.25,173.36,83459.0,173.25,173.43,173.25,173.36,83459.0
2023-03-10 13:45:00,173.36,173.37,173.29,173.34,61128.0,173.36,173.37,173.29,173.34,61128.0
2023-03-10 13:50:00,173.33,173.36,173.23,173.23,101617.0,173.33,173.36,173.23,173.23,101617.0
2023-03-10 13:55:00,173.23,173.26,173.19,173.2,65411.0,173.23,173.26,173.19,173.2,65411.0
2023-03-10 14:00:00,173.21,173.32,173.2,173.24,44759.0,173.21,173.32,173.2,173.24,44759.0
2023-03-10 14:05:00,173.24,173.38,173.22,173.38,47383.0,173.24,173.38,173.22,173.38,47383.0
2023-03-10 14:10:00,173.38,173.4,173.23,173.3,57507.0,173.38,173.4,173.23,173.3,57507.0
2023-03-10 14:15:00,173.3,173.32,173.24,173.26,25893.0,173.3,173.32,173.24,173.26,25893.0
2023-03-10 14:20:00,173.27,173.3,173.23,173.28,32927.0,173.27,173.3,173.23,173.28,32927.0
2023-03-10 14:25:00,173.27,173.29,173.24,173.25,19553.0,173.27,173.29,173.24,173.25,19553.0
2023-03-10 14:30:00,173.24,173.27,173.1,173.12,154584.0,173.24,173.27,173.1,173.12,154584.0
2023-03-10 14:35:00,173.13,173.17,173.02,173.09,50708.0,173.13,173.17,173.02,173.09,50708.0
2023-03-10 14:40:00,173.09,173.11,173.02,173.06,38742.0,173.09,173.11,173.02,173.06,38742.0
2023-03-10 14:45:00,173.07,173.27,173.03,173.27,34427.0,173.07,173.27,173.03,173.27,34427.0
2023-03-10 14:50:00,173.25,173.32,173.17,173.3,151146.0,173.25,173.32,173.17,173.3,151146.0
2023-03-10 14:55:00,173.3,173.32,173.25,173.3,79449.0,173.3,173.32,173.25,173.3,79449.0
2023-03-10 15:00:00,173.29,173.37,173.28,173.36,104684.0,173.29,173.37,173.28,173.36,104684.0
2023-03-10 15:05:00,173.34,173.47,173.33,173.46,70681.0,173.34,173.47,173.33,173.46,70681.0
2023-03-10 15:10:00,173.45,173.47,173.38,173.45,134132.0,173.45,173.47,173.38,173.45,134132.0
2023-03-10 15:15:00,173.43,173.51,173.4,173.41,214828.0,173.43,173.51,173.4,173.41,214828.0
2023-03-10 15:20:00,173.41,173.45,173.36,173.41,125099.0,173.41,173.45,173.36,173.41,125099.0
2023-03-10 15:25:00,173.42,173.45,173.37,173.44,72627.0,173.42,173.45,173.37,173.44,72627.0
2023-03-10 15:30:00,173.44,173.52,173.43,173.5,113187.0,173.44,173.52,173.43,173.5,113187.0
2023-03-10 15:35:00,173.51,173.66,173.5,173.65,119915.0,173.51,173.66,173.5,173.65,119915.0
2023-03-10 15:40:00,173.66,173.68,173.56,173.65,163383.0,173.66,173.68,173.56,173.65,163383.0
2023-03-10 15:45:00,173.65,173.69,173.61,173.63,260195.0,173.65,173.69,173.61,173.63,260195.0
2023-03-10 15:50:00,173.63,173.75,173.61,173.75,250357.0,173.63,173.75,173.61,173.75,250357.0
2023-03-10 15:55:00,173.75,173.88,173.74,173.85,978825.0,173.75,173.88,173.74,173.85,978825.0
2023-03-13 09:30:00,176.66,176.83,176.44,176.77,779258.0,176.66,176.83,176.44,176.77,779258.0
2023-03-13 09:35:00,176.78,177.23,176.75,177.21,327110.0,176.78,177.23,176.75,177.21,327110.0
2023-03-13 09:40:00,177.2,177.56,177.2,177.37,742011.0,177.2,177.56,177.2,177.37,742011.0
2023-03-13 09:45:00,177.38,177.5,177.04,177.08,325149.0,177.38,177.5,177.04,177.08,325149.0
2023-03-13 09:50:00,177.08,177.25,176.91,177.1,292565.0,177.08,177.25,176.91,177.1,292565.0
2023-03-13 09:55:00,177.09,177.11,176.32,176.34,363658.0,177.09,177.11,176.32,176.34,363658.0
2023-03-13 10:00:00,176.32,176.72,176.3,176.68,194770.0,176.32,176.72,176.3,176.68,194770.0
2023-03-13 10:05:00,176.68,176.92,176.55,176.92,215103.0,176.68,176.92,176.55,176.92,215103.0
2023-03-13 10:10:00,176.92,177.42,176.91,177.39,326668.0,176.92,177.42,176.91,177.39,326668.0
2023-03-13 10:15:00,177.4,177.41,177.15,177.33,624301.0,177.4,177.41,177.15,177.33,624301.0
2023-03-13 10:20:00,177.32,177.43,177.25,177.27,283984.0,177.32,177.43,177.25,177.27,283984.0
2023-03-13 10:25:00,177.27,177.3,177.01,177.15,433887.0,177.27,177.3,177.01,177.15,433887.0
2023-03-13 10:30:00,177.15,177.43,177.15,177.34,633205.0,177.15,177.43,177.15,177.34,633205.0
2023-03-13 10:35:00,177.33,177.35,177.13,177.14,143689.0,177.33,177.35,177.13,177.14,143689.0
2023-03-13 10:40:00,177.16,177.56,177.13,177.55,249884.0,177.16,177.56,177.13,177.55,249884.0
2023-03-13 10:45:00,177.56,177.86,177.49,177.78,451067.0,177.56,177.86,177.49,177.78,451067.0
2023-03-13 10:50:00,177.76,177.86,177.59,177.72,468579.0,177.76,177.86,177.59,177.72,468579.0
2023-03-13 10:55:00,177.72,177.84,177.63,177.66,464777.0,177.72,177.84,177.63,177.66,464777.0
2023-03-13 11:00:00,177.64,177.69,177.34,177.46,268761.0,177.64,177.69,177.34,177.46,268761.0
2023-03-13 11:05:00,177.46,177.55,177.41,177.5,141463.0,177.46,177.55,177.41,177.5,141463.0
2023-03-13 11:10:00,177.48,177.61,177.42,177.54,115468.0,177.48,177.61,177.42,177.54,115468.0
2023-03-13 11:15:00,177.55,177.62,177.37,177.61,157262.0,177.55,177.62,177.37,177.61,157262.0
2023-03-13 11:20:00,177.6,177.72,177.52,177.66,117100.0,177.6,177.72,177.52,177.66,117100.0
2023-03-13 11:25:00,177.67,177.85,177.66,177.8,140104.0,177.67,177.85,177.66,177.8,140104.0
2023-03-13 11:30:00,177.8,177.86,177.51,177.57,152086.0,177.8,177.86,177.51,177.57,152086.0
2023-03-13 11:35:00,177.58,177.58,177.16,177.28,339095.0,177.58,177.58,177.16,177.28,339095.0
2023-03-13 11:40:00,177.28,177.29,177.08,177.16,102373.0,177.28,177.29,177.08,177.16,102373.0
2023-03-13 11:45:00,177.14,177.14,177.0,177.02,164122.0,177.14,177.14,177.0,177.02,164122.0
2023-03-13 11:50:00,177.01,177.19,176.97,177.04,108126.0,177.01,177.19,176.97,177.04,108126.0
2023-03-13 11:55:00,177.01,177.12,176.91,177.08,242776.0,177.01,177.12,176.91,177.08,242776.0
2023-03-13 12:00:00,177.08,177.18,176.95,177.17,122395.0,177.08,177.18,176.95,177.17,122395.0
2023-03-13 12:05:00,177.17,177.33,177.16,177.26,228503.0,177.17,177.33,177.16,177.26,228503.0
2023-03-13 12:10:00,177.26,177.27,177.08,177.09,84750.0,177.26,177.27,177.08,177.09,84750.0
2023-03-13 12:15:00,177.08,177.32,177.03,177.25,94456.0,177.08,177.32,177.03,177.25,94456.0
2023-03-13 12:20:00,177.26,177.3,177.07,177.11,141465.0,177.26,177.3,177.07,177.11,141465.0
2023-03-13 12:25:00,177.12,177.14,177.07,177.13,41829.0,177.12,177.14,177.07,177.13,41829.0
2023-03-13 12:30:00,177.14,177.3,177.13,177.19,150151.0,177.14,177.3,177.13,177.19,150151.0
2023-03-13 12:35:00,177.18,177.24,177.11,177.16,92661.0,177.18,177.24,177.11,177.16,92661.0
2023-03-13 12:40:00,177.16,177.22,177.07,177.09,86477.0,177.16,177.22,177.07,177.09,86477.0
2023-03-13 12:45:00,177.09,177.23,177.08,177.22,102645.0,177.09,177.23,177.08,177.22,102645.0
2023-03-13 12:50:00,177.21,177.34,177.21,177.32,119084.0,177.21,177.34,177.21,177.32,119084.0
2023-03-13 12:55:00,177.34,177.57,177.33,177.51,147738.0,177.34,177.57,177.33,177.51,147738.0
2023-03-13 13:00:00,177.51,177.63,177.46,177.56,143328.0,177.51,177.63,177.46,177.56,143328.0
2023-03-13 13:05:00,177.57,177.73,177.54,177.65,230781.0,177.57,177.73,177.54,177.65,230781.0
2023-03-13 13:10:00,177.64,177.78,177.62,177.72,127219.0,177.64,177.78,177.62,177.72,127219.0
2023-03-13 13:15:00,177.72,177.83,177.72,177.81,176021.0,177.72,177.83,177.72,177.81,176021.0
2023-03-13 13:20:00,177.82,177.82,177.71,177.72,68908.0,177.82,177.82,177.71,177.72,68908.0
2023-03-13 13:25:00,177.73,177.74,177.62,177.7,117288.0,177.73,177.74,177.62,177.7,117288.0
2023-03-13 13:30:00,177.69,177.8,177.66,177.76,91271.0,177.69,177.8,177.66,177.76,91271.0
2023-03-13 13:35:00,177.77,177.81,177.69,177.69,106182.0,177.77,177.81,177.69,177.69,106182.0
2023-03-13 13:40:00,177.69,177.81,177.68,177.73,27137.0,177.69,177.81,177.68,177.73,27137.0
2023-03-13 13:45:00,177.73,177.76,177.71,177.74,32867.0,177.73,177.76,177.71,177.74,32867.0
2023-03-13 13:50:00,177.73,177.74,177.54,177.57,42206.0,177.73,177.74,177.54,177.57,42206.0
2023-03-13 13:55:00,177.57,177.66,177.53,177.56,63228.0,177.57,177.66,177.53,177.56,63228.0
2023-03-13 14:00:00,177.57,177.65,177.53,177.65,94514.0,177.57,177.65,177.53,177.65,94514.0
2023-03-13 14:05:00,177.65,177.65,177.53,177.55,68464.0,177.65,177.65,177.53,177.55,68464.0
2023-03-13 14:10:00,177.53,177.59,177.4,177.44,145116.0,177.53,177.59,177.4,177.44,145116.0
2023-03-13 14:15:00,177.44,177.53,177.44,177.49,38603.0,177.44,177.53,177.44,177.49,38603.0
2023-03-13 14:20:00,177.5,177.7,177.48,177.7,46789.0,177.5,177.7,177.48,177.7,46789.0
2023-03-13 14:25:00,177.7,177.72,177.66,177.68,107495.0,177.7,177.72,177.66,177.68,107495.0
2023-03-13 14:30:00,177.69,177.8,177.65,177.78,38162.0,177.69,177.8,177.65,177.78,38162.0
2023-03-13 14:35:00,177.78,177.82,177.72,177.75,74430.0,177.78,177.82,177.72,177.75,74430.0
2023-03-13 14:40:00,177.78,177.87,177.68,177.73,132619.0,177.78,177.87,177.68,177.73,132619.0
2023-03-13 14:45:00,177.73,177.74,177.5,177.6,70125.0,177.73,177.74,177.5,177.6,70125.0
2023-03-13 14:50:00,177.59,177.75,177.58,177.75,77403.0,177.59,177.75,177.58,177.75,77403.0
2023-03-13 14:55:00,177.75,177.76,177.6,177.73,83647.0,177.75,177.76,177.6,177.73,83647.0
2023-03-13 15:00:00,177.74,177.75,177.54,177.6,180107.0,177.74,177.75,177.54,177.6,180107.0
2023-03-13 15:05:00,177.61,177.64,177.51,177.53,223780.0,177.61,177.64,177.51,177.53,223780.0
2023-03-13 15:10:00,177.55,177.58,177.44,177.53,119482.0,177.55,177.58,177.44,177.53,119482.0
2023-03-13 15:15:00,177.53,177.54,177.4,177.46,78088.0,177.53,177.54,177.4,177.46,78088.0
2023-03-13 15:20:00,177.47,177.64,177.45,177.59,92938.0,177.47,177.64,177.45,177.59,92938.0
2023-03-13 15:25:00,177.6,177.84,177.6,177.81,153048.0,177.6,177.84,177.6,177.81,153048.0
2023-03-13 15:30:00,177.8,177.92,177.8,177.87,175649.0,177.8,177.92,177.8,177.87,175649.0
2023-03-13 15:35:00,177.87,177.92,177.84,177.91,107156.0,177.87,177.92,177.84,177.91,107156.0
2023-03-13 15:40:00,177.92,178.02,177.89,178.0,241273.0,177.92,178.02,177.89,178.0,241273.0
2023-03-13 15:45:00,178.0,178.0,177.83,177.92,224984.0,178.0,178.0,177.83,177.92,224984.0
2023-03-13 15:50:00,177.91,177.96,177.86,177.91,144198.0,177.91,177.96,177.86,177.91,144198.0
2023-03-13 15:55:00,177.91,177.94,177.84,177.89,358315.0,177.91,177.94,177.84,177.89,358315.0
2023-03-14 09:30:00,177.35,177.41,176.87,176.87,286988.0,177.35,177.41,176.87,176.87,286988.0
2023-03-14 09:35:00,176.87,177.14,176.85,176.98,163980.0,176.87,177.14,176.85,176.98,163980.0
2023-03-14 09:40:00,176.95,177.09,176.47,176.5,168603.0,176.95,177.09,176.47,176.5,168603.0
2023-03-14 09:45:00,176.54,176.69,176.21,176.4,217747.0,176.54,176.69,176.21,176.4,217747.0
2023-03-14 09:50:00,176.41,176.69,176.27,176.56,151556.0,176.41,176.69,176.27,176.56,151556.0
2023-03-14 09:55:00,176.55,176.87,176.5,176.85,101697.0,176.55,176.87,176.5,176.85,101697.0
2023-03-14 10:00:00,176.86,176.92,176.65,176.86,67820.0,176.86,176.92,176.65,176.86,67820.0
2023-03-14 10:05:00,176.88,177.31,176.87,177.28,367140.0,176.88,177.31,176.87,177.28,367140.0
2023-03-14 10:10:00,177.27,177.28,177.08,177.21,132800.0,177.27,177.28,177.08,177.21,132800.0
2023-03-14 10:15:00,177.18,177.26,176.98,177.07,109426.0,177.18,177.26,176.98,177.07,109426.0
2023-03-14 10:20:00,177.09,177.2,176.98,177.05,75629.0,177.09,177.2,176.98,177.05,75629.0
2023-03-14 10:25:00,177.03,177.03,176.71,176.75,113411.0,177.03,177.03,176.71,176.75,113411.0
2023-03-14 10:30:00,176.76,177.09,176.76,177.03,172189.0,176.76,177.09,176.76,177.03,172189.0
2023-03-14 10:35:00,177.04,177.15,176.9,177.05,100965.0,177.04,177.15,176.9,177.05,100965.0
2023-03-14 10:40:00,177.07,177.19,177.02,177.13,58636.0,177.07,177.19,177.02,177.13,58636.0
2023-03-14 10:45:00,177.12,177.23,177.09,177.18,88322.0,177.12,177.23,177.09,177.18,88322.0
2023-03-14 10:50:00,177.21,177.36,177.19,177.28,59202.0,177.21,177.36,177.19,177.28,59202.0
2023-03-14 10:55:00,177.27,177.37,177.21,177.33,58287.0,177.27,177.37,177.21,177.33,58287.0
2023-03-14 11:00:00,177.35,177.42,177.25,177.3,61362.0,177.35,177.42,177.25,177.3,61362.0
2023-03-14 11:05:00,177.29,177.37,177.24,177.34,55823.0,177.29,177.37,177.24,177.34,55823.0
2023-03-14 11:10:00,177.34,177.4,177.31,177.35,49257.0,177.34,177.4,177.31,177.35,49257.0
2023-03-14 11:15:00,177.34,177.42,177.27,177.34,58204.0,177.34,177.42,177.27,177.34,58204.0
2023-03-14 11:20:00,177.37,177.38,177.29,177.33,31916.0,177.37,177.38,177.29,177.33,31916.0
2023-03-14 11:25:00,177.33,177.47,177.28,177.32,48052.0,177.33,177.47,177.28,177.32,48052.0
2023-03-14 11:30:00,177.32,177.35,177.17,177.17,53780.0,177.32,177.35,177.17,177.17,53780.0
2023-03-14 11:35:00,177.18,177.33,177.14,177.28,118464.0,177.18,177.33,177.14,177.28,118464.0
2023-03-14 11:40:00,177.28,177.31,177.08,177.11,128240.0,177.28,177.31,177.08,177.11,128240.0
2023-03-14 11:45:00,177.11,177.21,177.08,177.11,106550.0,177.11,177.21,177.08,177.11,106550.0
2023-03-14 11:50:00,177.11,177.19,177.06,177.09,60143.0,177.11,177.19,177.06,177.09,60143.0
2023-03-14 11:55:00,177.1,177.13,177.02,177.03,44130.0,177.1,177.13,177.02,177.03,44130.0
2023-03-14 12:00:00,177.03,177.05,176.88,176.95,124335.0,177.03,177.05,176.88,176.95,124335.0
2023-03-14 12:05:00,176.94,177.0,176.9,176.94,30411.0,176.94,177.0,176.9,176.94,30411.0
2023-03-14 12:10:00,176.94,177.06,176.93,177.02,52393.0,176.94,177.06,176.93,177.02,52393.0
2023-03-14 12:15:00,177.02,177.02,176.89,176.89,127370.0,177.02,177.02,176.89,176.89,127370.0
2023-03-14 12:20:00,176.89,176.98,176.88,176.9,58128.0,176.89,176.98,176.88,176.9,58128.0
2023-03-14 12:25:00,176.89,176.99,176.83,176.97,27415.0,176.89,176.99,176.83,176.97,27415.0
2023-03-14 12:30:00,176.97,177.15,176.94,177.13,94371.0,176.97,177.15,176.94,177.13,94371.0
2023-03-14 12:35:00,177.12,177.2,177.09,177.2,37674.0,177.12,177.2,177.09,177.2,37674.0
2023-03-14 12:40:00,177.19,177.26,177.15,177.22,39858.0,177.19,177.26,177.15,177.22,39858.0
2023-03-14 12:45:00,177.23,177.25,177.19,177.24,39450.0,177.23,177.25,177.19,177.24,39450.0
2023-03-14 12:50:00,177.24,177.43,177.2,177.42,60104.0,177.24,177.43,177.2,177.42,60104.0
2023-03-14 12:55:00,177.43,177.48,177.37,177.44,74083.0,177.43,177.48,177.37,177.44,74083.0
2023-03-14 13:00:00,177.44,177.51,177.4,177.46,161897.0,177.44,177.51,177.4,177.46,161897.0
2023-03-14 13:05:00,177.46,177.49,177.41,177.47,30885.0,177.46,177.49,177.41,177.47,30885.0
2023-03-14 13:10:00,177.46,177.55,177.45,177.53,97831.0,177.46,177.55,177.45,177.53,97831.0
2023-03-14 13:15:00,177.53,177.59,177.41,177.42,143929.0,177.53,177.59,177.41,177.42,143929.0
2023-03-14 13:20:00,177.42,177.56,177.35,177.53,74880.0,177.42,177.56,177.35,177.53,74880.0
2023-03-14 13:25:00,177.53,177.54,177.18,177.21,84203.0,177.53,177.54,177.18,177.21,84203.0
2023-03-14 13:30:00,177.21,177.28,177.14,177.22,84863.0,177.21,177.28,177.14,177.22,84863.0
2023-03-14 13:35:00,177.22,177.29,177.14,177.19,27127.0,177.22,177.29,177.14,177.19,27127.0
2023-03-14 13:40:00,177.19,177.28,177.16,177.27,48624.0,177.19,177.28,177.16,177.27,48624.0
2023-03-14 13:45:00,177.29,177.33,177.23,177.27,33552.0,177.29,177.33,177.23,177.27,33552.0
2023-03-14 13:50:00,177.28,177.32,177.25,177.3,37479.0,177.28,177.32,177.25,177.3,37479.0
2023-03-14 13:55:00,177.3,177.38,177.24,177.27,29288.0,177.3,177.38,177.24,177.27,29288.0
2023-03-14 14:00:00,177.27,177.29,177.21,177.28,46859.0,177.27,177.29,177.21,177.28,46859.0
2023-03-14 14:05:00,177.28,177.4,177.25,177.38,138656.0,177.28,177.4,177.25,177.38,138656.0
2023-03-14 14:10:00,177.38,177.44,177.35,177.42,71149.0,177.38,177.44,177.35,177.42,71149.0
2023-03-14 14:15:00,177.42,177.54,177.41,177.44,80404.0,177.42,177.54,177.41,177.44,80404.0
2023-03-14 14:20:00,177.44,177.49,177.35,177.48,56613.0,177.44,177.49,177.35,177.48,56613.0
2023-03-14 14:25:00,177.47,177.51,177.42,177.48,105287.0,177.47,177.51,177.42,177.48,105287.0
2023-03-14 14:30:00,177.5,177.5,177.25,177.26,65405.0,177.5,177.5,177.25,177.26,65405.0
2023-03-14 14:35:00,177.26,177.42,177.24,177.37,40013.0,177.26,177.42,177.24,177.37,40013.0
2023-03-14 14:40:00,177.35,177.43,177.33,177.39,43675.0,177.35,177.43,177.33,177.39,43675.0
2023-03-14 14:45:00,177.39,177.43,177.25,177.32,41787.0,177.39,177.43,177.25,177.32,41787.0
2023-03-14 14:50:00,177.31,177.52,177.31,177.51,59083.0,177.31,177.52,177.31,177.51,59083.0
2023-03-14 14:55:00,177.49,177.5,177.21,177.25,58638.0,177.49,177.5,177.21,177.25,58638.0
2023-03-14 15:00:00,177.25,177.3,177.16,177.19,116285.0,177.25,177.3,177.16,177.19,116285.0
2023-03-14 15:05:00,177.18,177.23,177.12,177.21,62316.0,177.18,177.23,177.12,177.21,62316.0
2023-03-14 15:10:00,177.2,177.32,177.2,177.24,166472.0,177.2,177.32,177.2,177.24,166472.0
2023-03-14 15:15:00,177.24,177.27,177.14,177.16,92095.0,177.24,177.27,177.14,177.16,92095.0
2023-03-14 15:20:00,177.18,177.36,177.17,177.27,109280.0,177.18,177.36,177.17,177.27,109280.0
2023-03-14 15:25:00,177.27,177.31,177.12,177.15,54706.0,177.27,177.31,177.12,177.15,54706.0
2023-03-14 15:30:00,177.14,177.21,177.06,177.09,85002.0,177.14,177.21,177.06,177.09,85002.0
2023-03-14 15:35:00,177.1,177.21,176.97,177.02,197800.0,177.1,177.21,176.97,177.02,197800.0
2023-03-14 15:40:00,177.02,177.15,177.0,177.04,75916.0,177.02,177.15,177.0,177.04,75916.0
2023-03-14 15:45:00,177.05,177.11,176.96,176.99,164942.0,177.05,177.11,176.96,176.99,164942.0
2023-03-14 15:50:00,176.99,177.01,176.88,176.89,116846.0,176.99,177.01,176.88,176.89,116846.0
2023-03-14 15:55:00,176.9,176.94,176.83,176.86,287609.0,176.9,176.94,176.83,176.86,287609.0
2023-03-15 09:30:00,178.83,179.07,178.48,178.53,410743.0,178.83,179.07,178.48,178.53,410743.0
2023-03-15 09:35:00,178.52,178.66,178.24,178.34,292127.0,178.52,178.66,178.24,178.34,292127.0
2023-03-15 09:40:00,178.34,178.62,178.31,178.33,219490.0,178.34,178.62,178.31,178.33,219490.0
2023-03-15 09:45:00,178.34,178.88,178.29,178.84,330401.0,178.34,178.88,178.29,178.84,330401.0
2023-03-15 09:50:00,178.83,179.08,178.51,179.06,190740.0,178.83,179.08,178.51,179.06,190740.0
2023-03-15 09:55:00,179.07,179.2,178.89,179.07,284046.0,179.07,179.2,178.89,179.07,284046.0
2023-03-15 10:00:00,179.07,179.14,178.92,179.06,167209.0,179.07,179.14,178.92,179.06,167209.0
2023-03-15 10:05:00,179.06,179.08,178.52,178.56,161800.0,179.06,179.08,178.52,178.56,161800.0
2023-03-15 10:10:00,178.54,178.82,178.5,178.8,98490.0,178.54,178.82,178.5,178.8,98490.0
2023-03-15 10:15:00,178.8,178.99,178.7,178.84,107070.0,178.8,178.99,178.7,178.84,107070.0
2023-03-15 10:20:00,178.84,178.87,178.5,178.55,132631.0,178.84,178.87,178.5,178.55,132631.0
2023-03-15 10:25:00,178.54,178.59,178.26,178.5,189893.0,178.54,178.59,178.26,178.5,189893.0
2023-03-15 10:30:00,178.49,178.97,178.42,178.95,124848.0,178.49,178.97,178.42,178.95,124848.0
2023-03-15 10:35:00,178.94,178.98,178.64,178.82,108266.0,178.94,178.98,178.64,178.82,108266.0
2023-03-15 10:40:00,178.81,178.95,178.75,178.75,105684.0,178.81,178.95,178.75,178.75,105684.0
2023-03-15 10:45:00,178.73,178.81,178.53,178.75,101274.0,178.73,178.81,178.53,178.75,101274.0
2023-03-15 10:50:00,178.75,178.89,178.69,178.76,80891.0,178.75,178.89,178.69,178.76,80891.0
2023-03-15 10:55:00,178.75,179.03,178.74,178.9,90410.0,178.75,179.03,178.74,178.9,90410.0
2023-03-15 11:00:00,178.96,178.98,178.68,178.72,128817.0,178.96,178.98,178.68,178.72,128817.0
2023-03-15 11:05:00,178.73,178.97,178.7,178.95,70160.0,178.73,178.97,178.7,178.95,70160.0
2023-03-15 11:10:00,178.93,178.93,178.73,178.8,72280.0,178.93,178.93,178.73,178.8,72280.0
2023-03-15 11:15:00,178.79,178.98,178.78,178.84,120307.0,178.79,178.98,178.78,178.84,120307.0
2023-03-15 11:20:00,178.83,179.03,178.81,178.87,110495.0,178.83,179.03,178.81,178.87,110495.0
2023-03-15 11:25:00,178.89,179.1,178.88,179.06,74092.0,178.89,179.1,178.88,179.06,74092.0
2023-03-15 11:30:00,179.08,179.15,178.89,178.98,106956.0,179.08,179.15,178.89,178.98,106956.0
2023-03-15 11:35:00,179.0,179.15,178.98,179.08,71314.0,179.0,179.15,178.98,179.08,71314.0
2023-03-15 11:40:00,179.08,179.1,178.81,178.83,127037.0,179.08,179.1,178.81,178.83,127037.0
2023-03-15 11:45:00,178.83,178.83,178.66,178.79,146082.0,178.83,178.83,178.66,178.79,146082.0
2023-03-15 11:50:00,178.82,179.12,178.8,179.1,83463.0,178.82,179.12,178.8,179.1,83463.0
2023-03-15 11:55:00,179.09,179.19,179.06,179.19,97838.0,179.09,179.19,179.06,179.19,97838.0
2023-03-15 12:00:00,179.19,179.23,179.02,179.04,121182.0,179.19,179.23,179.02,179.04,121182.0
2023-03-15 12:05:00,179.03,179.22,178.98,179.22,120311.0,179.03,179.22,178.98,179.22,120311.0
2023-03-15 12:10:00,179.22,179.46,179.22,179.45,154272.0,179.22,179.46,179.22,179.45,154272.0
2023-03-15 12:15:00,179.46,179.72,179.44,179.71,255188.0,179.46,179.72,179.44,179.71,255188.0
2023-03-15 12:20:00,179.71,179.81,179.6,179.8,137462.0,179.71,179.81,179.6,179.8,137462.0
2023-03-15 12:25:00,179.79,179.87,179.74,179.8,143684.0,179.79,179.87,179.74,179.8,143684.0
2023-03-15 12:30:00,179.79,179.86,179.61,179.72,148421.0,179.79,179.86,179.61,179.72,148421.0
2023-03-15 12:35:00,179.71,179.87,179.65,179.86,159762.0,179.71,179.87,179.65,179.86,159762.0
2023-03-15 12:40:00,179.87,180.13,179.87,179.96,348522.0,179.87,180.13,179.87,179.96,348522.0
2023-03-15 12:45:00,179.95,179.95,179.76,179.8,172236.0,179.95,179.95,179.76,179.8,172236.0
2023-03-15 12:50:00,179.79,180.0,179.77,179.92,140591.0,179.79,180.0,179.77,179.92,140591.0
2023-03-15 12:55:00,179.93,179.96,179.73,179.76,115166.0,179.93,179.96,179.73,179.76,115166.0
2023-03-15 13:00:00,179.8,180.09,179.7,179.96,131266.0,179.8,180.09,179.7,179.96,131266.0
2023-03-15 13:05:00,179.97,179.97,179.57,179.57,188883.0,179.97,179.97,179.57,179.57,188883.0
2023-03-15 13:10:00,179.56,179.56,179.01,179.03,156529.0,179.56,179.56,179.01,179.03,156529.0
2023-03-15 13:15:00,179.0,179.18,178.94,179.05,102805.0,179.0,179.18,178.94,179.05,102805.0
2023-03-15 13:20:00,179.05,179.05,178.78,178.78,108103.0,179.05,179.05,178.78,178.78,108103.0
2023-03-15 13:25:00,178.77,179.16,178.72,179.08,138233.0,178.77,179.16,178.72,179.08,138233.0
2023-03-15 13:30:00,179.08,179.33,178.98,179.24,91938.0,179.08,179.33,178.98,179.24,91938.0
2023-03-15 13:35:00,179.24,179.26,179.02,179.03,59009.0,179.24,179.26,179.02,179.03,59009.0
2023-03-15 13:40:00,179.03,179.15,179.01,179.01,63596.0,179.03,179.15,179.01,179.01,63596.0
2023-03-15 13:45:00,178.98,179.02,178.84,178.93,66520.0,178.98,179.02,178.84,178.93,66520.0
2023-03-15 13:50:00,178.93,179.01,178.74,178.74,54932.0,178.93,179.01,178.74,178.74,54932.0
2023-03-15 13:55:00,178.74,178.99,178.68,178.93,56081.0,178.74,178.99,178.68,178.93,56081.0
2023-03-15 14:00:00,178.92,179.06,178.88,179.03,63602.0,178.92,179.06,178.88,179.03,63602.0
2023-03-15 14:05:00,179.05,179.11,179.02,179.05,30980.0,179.05,179.11,179.02,179.05,30980.0
2023-03-15 14:10:00,179.05,179.06,178.88,179.0,60151.0,179.05,179.06,178.88,179.0,60151.0
2023-03-15 14:15:00,179.01,179.02,178.85,178.88,37142.0,179.01,179.02,178.85,178.88,37142.0
2023-03-15 14:20:00,178.86,178.87,178.71,178.8,69316.0,178.86,178.87,178.71,178.8,69316.0
2023-03-15 14:25:00,178.79,178.86,178.16,178.52,314988.0,178.79,178.86,178.16,178.52,314988.0
2023-03-15 14:30:00,178.53,178.56,177.49,177.91,509010.0,178.53,178.56,177.49,177.91,509010.0
2023-03-15 14:35:00,177.88,178.05,177.81,177.89,194144.0,177.88,178.05,177.81,177.89,194144.0
2023-03-15 14:40:00,177.92,177.97,177.52,177.59,193590.0,177.92,177.97,177.52,177.59,193590.0
2023-03-15 14:45:00,177.59,177.91,177.49,177.8,138409.0,177.59,177.91,177.49,177.8,138409.0
2023-03-15 14:50:00,177.8,178.21,177.75,178.12,95688.0,177.8,178.21,177.75,178.12,95688.0
2023-03-15 14:55:00,178.15,178.2,178.0,178.11,38487.0,178.15,178.2,178.0,178.11,38487.0
2023-03-15 15:00:00,178.11,178.3,178.03,178.3,89976.0,178.11,178.3,178.03,178.3,89976.0
2023-03-15 15:05:00,178.31,178.43,178.16,178.41,60174.0,178.31,178.43,178.16,178.41,60174.0
2023-03-15 15:10:00,178.4,178.62,178.29,178.5,174076.0,178.4,178.62,178.29,178.5,174076.0
2023-03-15 15:15:00,178.46,178.65,178.31,178.38,85394.0,178.46,178.65,178.31,178.38,85394.0
2023-03-15 15:20:00,178.38,178.4,178.09,178.27,114827.0,178.38,178.4,178.09,178.27,114827.0
2023-03-15 15:25:00,178.27,178.62,178.27,178.34,121038.0,178.27,178.62,178.27,178.34,121038.0
2023-03-15 15:30:00,178.37,178.42,178.17,178.26,284477.0,178.37,178.42,178.17,178.26,284477.0
2023-03-15 15:35:00,178.27,178.3,178.16,178.18,199925.0,178.27,178.3,178.16,178.18,199925.0
2023-03-15 15:40:00,178.18,178.3,178.15,178.28,292175.0,178.18,178.3,178.15,178.28,292175.0
2023-03-15 15:45:00,178.28,178.41,178.25,178.35,103826.0,178.28,178.41,178.25,178.35,103826.0
2023-03-15 15:50:00,178.34,178.44,178.29,178.41,111876.0,178.34,178.44,178.29,178.41,111876.0
2023-03-15 15:55:00,178.4,178.41,178.18,178.21,305717.0,178.4,178.41,178.18,178.21,305717.0
2023-03-16 09:30:00,179.51,179.55,179.22,179.34,281948.0,179.51,179.55,179.22,179.34,281948.0
2023-03-16 09:35:00,179.37,179.37,178.91,179.13,253272.0,179.37,179.37,178.91,179.13,253272.0
2023-03-16 09:40:00,179.14,179.25,178.95,178.98,103118.0,179.14,179.25,178.95,178.98,103118.0
2023-03-16 09:45:00,178.96,179.12,178.85,179.09,180456.0,178.96,179.12,178.85,179.09,180456.0
2023-03-16 09:50:00,179.09,179.21,178.93,178.98,95751.0,179.09,179.21,178.93,178.98,95751.0
2023-03-16 09:55:00,178.94,179.04,178.82,178.86,90832.0,178.94,179.04,178.82,178.86,90832.0
2023-03-16 10:00:00,178.86,179.12,178.81,178.86,190075.0,178.86,179.12,178.81,178.86,190075.0
2023-03-16 10:05:00,178.88,179.07,178.85,178.99,109711.0,178.88,179.07,178.85,178.99,109711.0
2023-03-16 10:10:00,179.01,179.35,178.98,179.31,75387.0,179.01,179.35,178.98,179.31,75387.0
2023-03-16 10:15:00,179.31,179.45,179.24,179.34,266139.0,179.31,179.45,179.24,179.34,266139.0
2023-03-16 10:20:00,179.34,179.46,179.25,179.34,61581.0,179.34,179.46,179.25,179.34,61581.0
2023-03-16 10:25:00,179.33,179.34,179.09,179.1,71915.0,179.33,179.34,179.09,179.1,71915.0
2023-03-16 10:30:00,179.08,179.45,179.06,179.41,98129.0,179.08,179.45,179.06,179.41,98129.0
2023-03-16 10:35:00,179.42,179.5,179.34,179.4,67409.0,179.42,179.5,179.34,179.4,67409.0
2023-03-16 10:40:00,179.4,179.61,179.38,179.61,118123.0,179.4,179.61,179.38,179.61,118123.0
2023-03-16 10:45:00,179.59,179.66,179.26,179.26,184960.0,179.59,179.66,179.26,179.26,184960.0
2023-03-16 10:50:00,179.26,179.35,178.63,178.63,179862.0,179.26,179.35,178.63,178.63,179862.0
2023-03-16 10:55:00,178.6,178.8,178.48,178.75,166478.0,178.6,178.8,178.48,178.75,166478.0
2023-03-16 11:00:00,178.73,178.89,178.64,178.72,78094.0,178.73,178.89,178.64,178.72,78094.0
2023-03-16 11:05:00,178.74,178.89,178.64,178.87,64202.0,178.74,178.89,178.64,178.87,64202.0
2023-03-16 11:10:00,178.87,178.88,178.63,178.78,42487.0,178.87,178.88,178.63,178.78,42487.0
2023-03-16 11:15:00,178.76,178.79,178.3,178.36,70329.0,178.76,178.79,178.3,178.36,70329.0
2023-03-16 11:20:00,178.34,178.34,178.06,178.1,171263.0,178.34,178.34,178.06,178.1,171263.0
2023-03-16 11:25:00,178.08,178.44,178.07,178.36,68474.0,178.08,178.44,178.07,178.36,68474.0
2023-03-16 11:30:00,178.36,178.47,178.26,178.33,38920.0,178.36,178.47,178.26,178.33,38920.0
2023-03-16 11:35:00,178.32,178.37,178.01,178.12,144790.0,178.32,178.37,178.01,178.12,144790.0
2023-03-16 11:40:00,178.11,178.18,177.87,178.09,141385.0,178.11,178.18,177.87,178.09,141385.0
2023-03-16 11:45:00,178.07,178.31,177.97,178.26,110389.0,178.07,178.31,177.97,178.26,110389.0
2023-03-16 11:50:00,178.21,178.45,178.12,178.41,55690.0,178.21,178.45,178.12,178.41,55690.0
2023-03-16 11:55:00,178.42,178.6,178.37,178.37,122916.0,178.42,178.6,178.37,178.37,122916.0
2023-03-16 12:00:00,178.36,178.46,178.22,178.27,108993.0,178.36,178.46,178.22,178.27,108993.0
2023-03-16 12:05:00,178.27,178.33,178.05,178.15,74144.0,178.27,178.33,178.05,178.15,74144.0
2023-03-16 12:10:00,178.19,178.33,178.15,178.32,134659.0,178.19,178.33,178.15,178.32,134659.0
2023-03-16 12:15:00,178.33,178.35,178.2,178.24,68362.0,178.33,178.35,178.2,178.24,68362.0
2023-03-16 12:20:00,178.26,178.34,178.15,178.29,73498.0,178.26,178.34,178.15,178.29,73498.0
2023-03-16 12:25:00,178.3,178.44,178.27,178.31,42874.0,178.3,178.44,178.27,178.31,42874.0
2023-03-16 12:30:00,178.29,178.53,178.28,178.41,102425.0,178.29,178.53,178.28,178.41,102425.0
2023-03-16 12:35:00,178.41,178.49,178.31,178.41,132552.0,178.41,178.49,178.31,178.41,132552.0
2023-03-16 12:40:00,178.42,178.42,178.29,178.36,61981.0,178.42,178.42,178.29,178.36,61981.0
2023-03-16 12:45:00,178.37,178.39,178.1,178.11,88699.0,178.37,178.39,178.1,178.11,88699.0
2023-03-16 12:50:00,178.1,178.16,178.05,178.16,61130.0,178.1,178.16,178.05,178.16,61130.0
2023-03-16 12:55:00,178.15,178.22,177.97,178.01,78250.0,178.15,178.22,177.97,178.01,78250.0
2023-03-16 13:00:00,178.04,178.13,178.0,178.08,48932.0,178.04,178.13,178.0,178.08,48932.0
2023-03-16 13:05:00,178.06,178.3,178.04,178.22,93217.0,178.06,178.3,178.04,178.22,93217.0
2023-03-16 13:10:00,178.21,178.44,178.19,178.42,66476.0,178.21,178.44,178.19,178.42,66476.0
2023-03-16 13:15:00,178.43,178.49,178.36,178.39,95658.0,178.43,178.49,178.36,178.39,95658.0
2023-03-16 13:20:00,178.39,178.39,178.17,178.18,209342.0,178.39,178.39,178.17,178.18,209342.0
2023-03-16 13:25:00,178.18,178.42,178.14,178.34,83892.0,178.18,178.42,178.14,178.34,83892.0
2023-03-16 13:30:00,178.32,178.35,178.21,178.25,58774.0,178.32,178.35,178.21,178.25,58774.0
2023-03-16 13:35:00,178.23,178.26,178.09,178.11,70665.0,178.23,178.26,178.09,178.11,70665.0
2023-03-16 13:40:00,178.1,178.15,178.05,178.14,46628.0,178.1,178.15,178.05,178.14,46628.0
2023-03-16 13:45:00,178.14,178.15,177.99,178.06,37424.0,178.14,178.15,177.99,178.06,37424.0
2023-03-16 13:50:00,178.06,178.47,178.05,178.44,121361.0,178.06,178.47,178.05,178.44,121361.0
2023-03-16 13:55:00,178.38,178.39,178.16,178.16,36968.0,178.38,178.39,178.16,178.16,36968.0
2023-03-16 14:00:00,178.16,178.33,178.15,178.33,39676.0,178.16,178.33,178.15,178.33,39676.0
2023-03-16 14:05:00,178.36,178.43,178.3,178.34,103786.0,178.36,178.43,178.3,178.34,103786.0
2023-03-16 14:10:00,178.36,178.48,178.35,178.45,93279.0,178.36,178.48,178.35,178.45,93279.0
2023-03-16 14:15:00,178.45,178.5,178.41,178.47,32111.0,178.45,178.5,178.41,178.47,32111.0
2023-03-16 14:20:00,178.46,178.46,178.36,178.37,24126.0,178.46,178.46,178.36,178.37,24126.0
2023-03-16 14:25:00,178.37,178.4,178.32,178.34,22828.0,178.37,178.4,178.32,178.34,22828.0
2023-03-16 14:30:00,178.35,178.54,178.33,178.41,79767.0,178.35,178.54,178.33,178.41,79767.0
2023-03-16 14:35:00,178.41,178.48,178.32,178.46,29455.0,178.41,178.48,178.32,178.46,29455.0
2023-03-16 14:40:00,178.46,178.46,178.34,178.43,115620.0,178.46,178.46,178.34,178.43,115620.0
2023-03-16 14:45:00,178.43,178.61,178.43,178.59,71571.0,178.43,178.61,178.43,178.59,71571.0
2023-03-16 14:50:00,178.59,178.61,178.49,178.57,49716.0,178.59,178.61,178.49,178.57,49716.0
2023-03-16 14:55:00,178.56,178.57,178.31,178.35,68209.0,178.56,178.57,178.31,178.35,68209.0
2023-03-16 15:00:00,178.36,178.52,178.35,178.49,122933.0,178.36,178.52,178.35,178.49,122933.0
2023-03-16 15:05:00,178.47,178.61,178.43,178.45,123920.0,178.47,178.61,178.43,178.45,123920.0
2023-03-16 15:10:00,178.48,178.5,178.42,178.49,40174.0,178.48,178.5,178.42,178.49,40174.0
2023-03-16 15:15:00,178.48,178.54,178.45,178.52,75822.0,178.48,178.54,178.45,178.52,75822.0
2023-03-16 15:20:00,178.52,178.52,178.43,178.46,73507.0,178.52,178.52,178.43,178.46,73507.0
2023-03-16 15:25:00,178.46,178.62,178.46,178.49,199148.0,178.46,178.62,178.46,178.49,199148.0
2023-03-16 15:30:00,178.49,178.56,178.45,178.47,105332.0,178.49,178.56,178.45,178.47,105332.0
2023-03-16 15:35:00,178.48,178.52,178.45,178.46,51025.0,178.48,178.52,178.45,178.46,51025.0
2023-03-16 15:40:00,178.46,178.52,178.41,178.5,103468.0,178.46,178.52,178.41,178.5,103468.0
2023-03-16 15:45:00,178.51,178.55,178.44,178.49,90892.0,178.51,178.55,178.44,178.49,90892.0
2023-03-16 15:50:00,178.5,178.57,178.42,178.43,180950.0,178.5,178.57,178.42,178.43,180950.0
2023-03-16 15:55:00,178.43,178.58,178.39,178.55,503908.0,178.43,178.58,178.39,178.55,503908.0
2023-03-17 09:30:00,181.02,181.12,180.77,181.1,347562.0,181.02,181.12,180.77,181.1,347562.0
2023-03-17 09:35:00,181.1,181.31,181.06,181.19,332801.0,181.1,181.31,181.06,181.19,332801.0
2023-03-17 09:40:00,181.21,181.31,181.03,181.14,212599.0,181.21,181.31,181.03,181.14,212599.0
2023-03-17 09:45:00,181.14,181.28,181.06,181.24,259192.0,181.14,181.28,181.06,181.24,259192.0
2023-03-17 09:50:00,181.24,181.49,181.22,181.36,174861.0,181.24,181.49,181.22,181.36,174861.0
2023-03-17 09:55:00,181.35,181.43,181.22,181.36,183668.0,181.35,181.43,181.22,181.36,183668.0
2023-03-17 10:00:00,181.36,181.7,181.34,181.36,270729.0,181.36,181.7,181.34,181.36,270729.0
2023-03-17 10:05:00,181.36,181.46,181.24,181.32,209397.0,181.36,181.46,181.24,181.32,209397.0
2023-03-17 10:10:00,181.32,181.54,181.28,181.54,111636.0,181.32,181.54,181.28,181.54,111636.0
2023-03-17 10:15:00,181.54,181.55,181.32,181.46,121876.0,181.54,181.55,181.32,181.46,121876.0
2023-03-17 10:20:00,181.46,181.6,181.42,181.57,122749.0,181.46,181.6,181.42,181.57,122749.0
2023-03-17 10:25:00,181.59,181.75,181.59,181.75,288379.0,181.59,181.75,181.59,181.75,288379.0
2023-03-17 10:30:00,181.74,182.18,181.69,182.12,392528.0,181.74,182.18,181.69,182.12,392528.0
2023-03-17 10:35:00,182.13,182.16,181.94,182.02,292631.0,182.13,182.16,181.94,182.02,292631.0
2023-03-17 10:40:00,182.05,182.39,182.03,182.33,208168.0,182.05,182.39,182.03,182.33,208168.0
2023-03-17 10:45:00,182.33,182.37,182.19,182.3,298901.0,182.33,182.37,182.19,182.3,298901.0
2023-03-17 10:50:00,182.29,182.63,182.28,182.53,382743.0,182.29,182.63,182.28,182.53,382743.0
2023-03-17 10:55:00,182.52,182.68,182.37,182.44,211407.0,182.52,182.68,182.37,182.44,211407.0
2023-03-17 11:00:00,182.44,182.65,182.39,182.4,170379.0,182.44,182.65,182.39,182.4,170379.0
2023-03-17 11:05:00,182.41,182.42,181.88,182.1,150213.0,182.41,182.42,181.88,182.1,150213.0
2023-03-17 11:10:00,182.1,182.3,181.93,181.95,159295.0,182.1,182.3,181.93,181.95,159295.0
2023-03-17 11:15:00,181.94,182.11,181.91,181.92,75357.0,181.94,182.11,181.91,181.92,75357.0
2023-03-17 11:20:00,181.9,182.23,181.81,182.19,121591.0,181.9,182.23,181.81,182.19,121591.0
2023-03-17 11:25:00,182.2,182.39,182.16,182.34,145988.0,182.2,182.39,182.16,182.34,145988.0
2023-03-17 11:30:00,182.36,182.5,182.26,182.27,87812.0,182.36,182.5,182.26,182.27,87812.0
2023-03-17 11:35:00,182.27,182.49,182.27,182.44,73643.0,182.27,182.49,182.27,182.44,73643.0
2023-03-17 11:40:00,182.43,182.52,182.35,182.47,94422.0,182.43,182.52,182.35,182.47,94422.0
2023-03-17 11:45:00,182.45,182.45,182.07,182.25,106574.0,182.45,182.45,182.07,182.25,106574.0
2023-03-17 11:50:00,182.25,182.29,182.04,182.17,183807.0,182.25,182.29,182.04,182.17,183807.0
2023-03-17 11:55:00,182.17,182.2,182.01,182.14,96285.0,182.17,182.2,182.01,182.14,96285.0
2023-03-17 12:00:00,182.16,182.18,181.89,181.96,149144.0,182.16,182.18,181.89,181.96,149144.0
2023-03-17 12:05:00,181.97,182.17,181.97,182.12,344177.0,181.97,182.17,181.97,182.12,344177.0
2023-03-17 12:10:00,182.12,182.33,182.1,182.32,67795.0,182.12,182.33,182.1,182.32,67795.0
2023-03-17 12:15:00,182.31,182.32,182.12,182.13,83389.0,182.31,182.32,182.12,182.13,83389.0
2023-03-17 12:20:00,182.14,182.16,182.03,182.05,79249.0,182.14,182.16,182.03,182.05,79249.0
2023-03-17 12:25:00,182.04,182.08,181.94,181.97,129382.0,182.04,182.08,181.94,181.97,129382.0
2023-03-17 12:30:00,181.97,181.99,181.77,181.98,167487.0,181.97,181.99,181.77,181.98,167487.0
2023-03-17 12:35:00,181.98,182.13,181.97,182.07,276734.0,181.98,182.13,181.97,182.07,276734.0
2023-03-17 12:40:00,182.07,182.28,182.05,182.2,355915.0,182.07,182.28,182.05,182.2,355915.0
2023-03-17 12:45:00,182.2,182.34,182.18,182.33,390054.0,182.2,182.34,182.18,182.33,390054.0
2023-03-17 12:50:00,182.33,182.45,182.28,182.36,118250.0,182.33,182.45,182.28,182.36,118250.0
2023-03-17 12:55:00,182.37,182.42,182.3,182.4,108209.0,182.37,182.42,182.3,182.4,108209.0
2023-03-17 13:00:00,182.4,182.61,182.36,182.56,74676.0,182.4,182.61,182.36,182.56,74676.0
2023-03-17 13:05:00,182.56,182.79,182.54,182.68,185843.0,182.56,182.79,182.54,182.68,185843.0
2023-03-17 13:10:00,182.67,182.69,182.43,182.46,97998.0,182.67,182.69,182.43,182.46,97998.0
2023-03-17 13:15:00,182.47,182.67,182.43,182.62,51088.0,182.47,182.67,182.43,182.62,51088.0
2023-03-17 13:20:00,182.62,182.82,182.62,182.79,169845.0,182.62,182.82,182.62,182.79,169845.0
2023-03-17 13:25:00,182.8,183.03,182.79,183.0,504732.0,182.8,183.03,182.79,183.0,504732.0
2023-03-17 13:30:00,183.0,183.31,182.96,183.29,485531.0,183.0,183.31,182.96,183.29,485531.0
2023-03-17 13:35:00,183.28,183.38,183.22,183.26,292726.0,183.28,183.38,183.22,183.26,292726.0
2023-03-17 13:40:00,183.27,183.4,183.26,183.28,139983.0,183.27,183.4,183.26,183.28,139983.0
2023-03-17 13:45:00,183.28,183.39,183.28,183.35,97812.0,183.28,183.39,183.28,183.35,97812.0
2023-03-17 13:50:00,183.36,183.53,183.31,183.52,265003.0,183.36,183.53,183.31,183.52,265003.0
2023-03-17 13:55:00,183.53,183.64,183.41,183.42,181082.0,183.53,183.64,183.41,183.42,181082.0
2023-03-17 14:00:00,183.41,183.63,183.19,183.63,253011.0,183.41,183.63,183.19,183.63,253011.0
2023-03-17 14:05:00,183.62,183.8,183.45,183.46,227645.0,183.62,183.8,183.45,183.46,227645.0
2023-03-17 14:10:00,183.45,183.75,183.41,183.73,168401.0,183.45,183.75,183.41,183.73,168401.0
2023-03-17 14:15:00,183.73,184.04,183.68,183.87,192591.0,183.73,184.04,183.68,183.87,192591.0
2023-03-17 14:20:00,183.93,184.05,183.86,183.9,263668.0,183.93,184.05,183.86,183.9,263668.0
2023-03-17 14:25:00,183.91,184.13,183.87,184.12,215018.0,183.91,184.13,183.87,184.12,215018.0
2023-03-17 14:30:00,184.13,184.14,183.97,184.03,220508.0,184.13,184.14,183.97,184.03,220508.0
2023-03-17 14:35:00,184.0,184.07,183.77,184.04,260061.0,184.0,184.07,183.77,184.04,260061.0
2023-03-17 14:40:00,184.04,184.29,184.01,184.15,498475.0,184.04,184.29,184.01,184.15,498475.0
2023-03-17 14:45:00,184.17,184.4,184.16,184.4,374449.0,184.17,184.4,184.16,184.4,374449.0
2023-03-17 14:50:00,184.4,184.81,184.38,184.66,297062.0,184.4,184.81,184.38,184.66,297062.0
2023-03-17 14:55:00,184.65,184.65,184.32,184.42,332152.0,184.65,184.65,184.32,184.42,332152.0
2023-03-17 15:00:00,184.42,184.52,184.22,184.37,510774.0,184.42,184.52,184.22,184.37,510774.0
2023-03-17 15:05:00,184.35,184.44,184.3,184.38,143345.0,184.35,184.44,184.3,184.38,143345.0
2023-03-17 15:10:00,184.39,184.49,184.34,184.38,161688.0,184.39,184.49,184.34,184.38,161688.0
2023-03-17 15:15:00,184.38,184.42,184.26,184.29,259587.0,184.38,184.42,184.26,184.29,259587.0
2023-03-17 15:20:00,184.3,184.32,183.82,183.83,224332.0,184.3,184.32,183.82,183.83,224332.0
2023-03-17 15:25:00,183.83,183.92,183.55,183.89,442171.0,183.83,183.92,183.55,183.89,442171.0
2023-03-17 15:30:00,183.88,184.0,183.79,183.8,271148.0,183.88,184.0,183.79,183.8,271148.0
2023-03-17 15:35:00,183.8,183.98,183.75,183.93,309902.0,183.8,183.98,183.75,183.93,309902.0
2023-03-17 15:40:00,183.93,183.93,183.5,183.51,381270.0,183.93,183.93,183.5,183.51,381270.0
2023-03-17 15:45:00,183.52,183.82,183.51,183.77,317223.0,183.52,183.82,183.51,183.77,317223.0
2023-03-17 15:50:00,183.77,183.84,183.67,183.78,419178.0,183.77,183.84,183.67,183.78,419178.0
2023-03-17 15:55:00,183.77,183.81,183.69,183.74,519890.0,183.77,183.81,183.69,183.74,519890.0
2023-03-20 09:30:00,184.19,184.34,183.99,184.17,376067.0,184.19,184.34,183.99,184.17,376067.0
2023-03-20 09:35:00,184.16,184.54,184.14,184.43,346710.0,184.16,184.54,184.14,184.43,346710.0
2023-03-20 09:40:00,184.41,184.5,184.3,184.37,281847.0,184.41,184.5,184.3,184.37,281847.0
2023-03-20 09:45:00,184.36,184.48,184.14,184.29,306658.0,184.36,184.48,184.14,184.29,306658.0
2023-03-20 09:50:00,184.29,184.31,184.02,184.26,213739.0,184.29,184.31,184.02,184.26,213739.0
2023-03-20 09:55:00,184.27,184.36,183.82,183.9,223771.0,184.27,184.36,183.82,183.9,223771.0
2023-03-20 10:00:00,183.9,183.9,183.29,183.33,193656.0,183.9,183.9,183.29,183.33,193656.0
2023-03-20 10:05:00,183.32,183.5,183.32,183.36,187850.0,183.32,183.5,183.32,183.36,187850.0
2023-03-20 10:10:00,183.37,183.38,182.74,182.96,326507.0,183.37,183.38,182.74,182.96,326507.0
2023-03-20 10:15:00,182.99,183.56,182.98,183.46,161468.0,182.99,183.56,182.98,183.46,161468.0
2023-03-20 10:20:00,183.47,183.55,183.04,183.05,388973.0,183.47,183.55,183.04,183.05,388973.0
2023-03-20 10:25:00,183.06,183.29,182.87,182.88,144365.0,183.06,183.29,182.87,182.88,144365.0
2023-03-20 10:30:00,182.88,183.3,182.88,183.3,188700.0,182.88,183.3,182.88,183.3,188700.0
2023-03-20 10:35:00,183.29,183.32,183.04,183.24,203515.0,183.29,183.32,183.04,183.24,203515.0
2023-03-20 10:40:00,183.24,183.25,182.92,183.09,114184.0,183.24,183.25,182.92,183.09,114184.0
2023-03-20 10:45:00,183.1,183.34,183.1,183.28,160833.0,183.1,183.34,183.1,183.28,160833.0
2023-03-20 10:50:00,183.27,183.42,183.21,183.39,153912.0,183.27,183.42,183.21,183.39,153912.0
2023-03-20 10:55:00,183.37,183.38,183.14,183.2,85673.0,183.37,183.38,183.14,183.2,85673.0
2023-03-20 11:00:00,183.2,183.26,182.97,183.06,124154.0,183.2,183.26,182.97,183.06,124154.0
2023-03-20 11:05:00,183.07,183.09,182.89,182.95,61244.0,183.07,183.09,182.89,182.95,61244.0
2023-03-20 11:10:00,182.94,183.26,182.93,183.16,89254.0,182.94,183.26,182.93,183.16,89254.0
2023-03-20 11:15:00,183.16,183.32,182.98,183.05,88620.0,183.16,183.32,182.98,183.05,88620.0
2023-03-20 11:20:00,183.04,183.24,183.03,183.17,105594.0,183.04,183.24,183.03,183.17,105594.0
2023-03-20 11:25:00,183.17,183.27,183.11,183.25,104000.0,183.17,183.27,183.11,183.25,104000.0
2023-03-20 11:30:00,183.27,183.33,183.07,183.21,106419.0,183.27,183.33,183.07,183.21,106419.0
2023-03-20 11:35:00,183.19,183.24,183.06,183.19,71154.0,183.19,183.24,183.06,183.19,71154.0
2023-03-20 11:40:00,183.2,183.3,183.17,183.25,58680.0,183.2,183.3,183.17,183.25,58680.0
2023-03-20 11:45:00,183.25,183.36,183.21,183.25,92707.0,183.25,183.36,183.21,183.25,92707.0
2023-03-20 11:50:00,183.26,183.41,183.21,183.41,63755.0,183.26,183.41,183.21,183.41,63755.0
2023-03-20 11:55:00,183.4,183.5,183.28,183.49,109429.0,183.4,183.5,183.28,183.49,109429.0
2023-03-20 12:00:00,183.48,183.59,183.42,183.56,75600.0,183.48,183.59,183.42,183.56,75600.0
2023-03-20 12:05:00,183.57,183.86,183.53,183.85,174209.0,183.57,183.86,183.53,183.85,174209.0
2023-03-20 12:10:00,183.87,183.96,183.76,183.92,162458.0,183.87,183.96,183.76,183.92,162458.0
2023-03-20 12:15:00,183.93,183.94,183.65,183.86,130465.0,183.93,183.94,183.65,183.86,130465.0
2023-03-20 12:20:00,183.85,184.0,183.82,184.0,96821.0,183.85,184.0,183.82,184.0,96821.0
2023-03-20 12:25:00,184.0,184.16,183.94,183.97,199972.0,184.0,184.16,183.94,183.97,199972.0
2023-03-20 12:30:00,183.95,183.95,183.69,183.75,115016.0,183.95,183.95,183.69,183.75,115016.0
2023-03-20 12:35:00,183.75,183.79,183.53,183.58,44654.0,183.75,183.79,183.53,183.58,44654.0
2023-03-20 12:40:00,183.59,183.83,183.56,183.81,34711.0,183.59,183.83,183.56,183.81,34711.0
2023-03-20 12:45:00,183.83,183.85,183.68,183.75,51453.0,183.83,183.85,183.68,183.75,51453.0
2023-03-20 12:50:00,183.72,183.72,183.62,183.64,31597.0,183.72,183.72,183.62,183.64,31597.0
2023-03-20 12:55:00,183.67,183.67,183.5,183.58,24421.0,183.67,183.67,183.5,183.58,24421.0
2023-03-20 13:00:00,183.6,183.71,183.59,183.7,38144.0,183.6,183.71,183.59,183.7,38144.0
2023-03-20 13:05:00,183.68,183.76,183.53,183.7,48454.0,183.68,183.76,183.53,183.7,48454.0
2023-03-20 13:10:00,183.7,183.82,183.68,183.8,42014.0,183.7,183.82,183.68,183.8,42014.0
2023-03-20 13:15:00,183.8,183.85,183.73,183.81,44107.0,183.8,183.85,183.73,183.81,44107.0
2023-03-20 13:20:00,183.82,183.84,183.65,183.71,45429.0,183.82,183.84,183.65,183.71,45429.0
2023-03-20 13:25:00,183.69,183.91,183.68,183.9,76754.0,183.69,183.91,183.68,183.9,76754.0
2023-03-20 13:30:00,183.9,183.9,183.71,183.83,91310.0,183.9,183.9,183.71,183.83,91310.0
2023-03-20 13:35:00,183.84,183.98,183.83,183.92,50014.0,183.84,183.98,183.83,183.92,50014.0
2023-03-20 13:40:00,183.91,183.96,183.87,183.9,26246.0,183.91,183.96,183.87,183.9,26246.0
2023-03-20 13:45:00,183.9,183.93,183.76,183.79,38752.0,183.9,183.93,183.76,183.79,38752.0
2023-03-20 13:50:00,183.79,183.86,183.77,183.86,35050.0,183.79,183.86,183.77,183.86,35050.0
2023-03-20 13:55:00,183.86,183.87,183.78,183.83,39339.0,183.86,183.87,183.78,183.83,39339.0
2023-03-20 14:00:00,183.84,183.84,183.71,183.77,35714.0,183.84,183.84,183.71,183.77,35714.0
2023-03-20 14:05:00,183.79,183.99,183.77,183.99,26159.0,183.79,183.99,183.77,183.99,26159.0
2023-03-20 14:10:00,184.0,184.11,183.98,184.09,48917.0,184.0,184.11,183.98,184.09,48917.0
2023-03-20 14:15:00,184.09,184.16,184.09,184.09,41254.0,184.09,184.16,184.09,184.09,41254.0
2023-03-20 14:20:00,184.1,184.17,184.08,184.15,63163.0,184.1,184.17,184.08,184.15,63163.0
2023-03-20 14:25:00,184.15,184.26,184.12,184.25,38456.0,184.15,184.26,184.12,184.25,38456.0
2023-03-20 14:30:00,184.24,184.36,184.23,184.32,33551.0,184.24,184.36,184.23,184.32,33551.0
2023-03-20 14:35:00,184.34,184.37,184.25,184.29,72228.0,184.34,184.37,184.25,184.29,72228.0
2023-03-20 14:40:00,184.3,184.37,184.29,184.34,38274.0,184.3,184.37,184.29,184.34,38274.0
2023-03-20 14:45:00,184.33,184.36,184.19,184.35,88049.0,184.33,184.36,184.19,184.35,88049.0
2023-03-20 14:50:00,184.36,184.4,184.26,184.37,59982.0,184.36,184.4,184.26,184.37,59982.0
2023-03-20 14:55:00,184.38,184.45,184.35,184.42,44624.0,184.38,184.45,184.35,184.42,44624.0
2023-03-20 15:00:00,184.44,184.48,184.33,184.34,61556.0,184.44,184.48,184.33,184.34,61556.0
2023-03-20 15:05:00,184.34,184.37,184.09,184.24,64956.0,184.34,184.37,184.09,184.24,64956.0
2023-03-20 15:10:00,184.25,184.29,184.12,184.15,92615.0,184.25,184.29,184.12,184.15,92615.0
2023-03-20 15:15:00,184.15,184.2,184.04,184.06,54638.0,184.15,184.2,184.04,184.06,54638.0
2023-03-20 15:20:00,184.05,184.25,184.04,184.23,116121.0,184.05,184.25,184.04,184.23,116121.0
2023-03-20 15:25:00,184.24,184.31,184.17,184.3,91841.0,184.24,184.31,184.17,184.3,91841.0
2023-03-20 15:30:00,184.3,184.41,184.29,184.36,62419.0,184.3,184.41,184.29,184.36,62419.0
2023-03-20 15:35:00,184.37,184.43,184.33,184.42,56907.0,184.37,184.43,184.33,184.42,56907.0
2023-03-20 15:40:00,184.42,184.43,184.23,184.25,104198.0,184.42,184.43,184.23,184.25,104198.0
2023-03-20 15:45:00,184.25,184.32,184.18,184.21,92338.0,184.25,184.32,184.18,184.21,92338.0
2023-03-20 15:50:00,184.19,184.2,184.02,184.11,156721.0,184.19,184.2,184.02,184.11,156721.0
2023-03-20 15:55:00,184.11,184.11,183.8,183.8,309440.0,184.11,184.11,183.8,183.8,309440.0
2023-03-21 09:30:00,182.65,182.73,182.17,182.24,305175.0,182.65,182.73,182.17,182.24,305175.0
2023-03-21 09:35:00,182.22,182.48,182.22,182.36,82822.0,182.22,182.48,182.22,182.36,82822.0
2023-03-21 09:40:00,182.37,182.41,181.76,181.84,172025.0,182.37,182.41,181.76,181.84,172025.0
2023-03-21 09:45:00,181.82,181.85,181.5,181.58,316344.0,181.82,181.85,181.5,181.58,316344.0
2023-03-21 09:50:00,181.58,181.89,181.57,181.68,169675.0,181.58,181.89,181.57,181.68,169675.0
2023-03-21 09:55:00,181.69,181.76,181.46,181.53,136804.0,181.69,181.76,181.46,181.53,136804.0
2023-03-21 10:00:00,181.52,181.69,181.28,181.44,154487.0,181.52,181.69,181.28,181.44,154487.0
2023-03-21 10:05:00,181.37,181.5,181.07,181.22,188983.0,181.37,181.5,181.07,181.22,188983.0
2023-03-21 10:10:00,181.22,181.22,180.82,180.86,352617.0,181.22,181.22,180.82,180.86,352617.0
2023-03-21 10:15:00,180.86,181.21,180.83,180.97,197934.0,180.86,181.21,180.83,180.97,197934.0
2023-03-21 10:20:00,180.98,181.35,180.96,181.29,264996.0,180.98,181.35,180.96,181.29,264996.0
2023-03-21 10:25:00,181.29,181.66,181.29,181.52,181380.0,181.29,181.66,181.29,181.52,181380.0
2023-03-21 10:30:00,181.52,181.61,181.33,181.49,71707.0,181.52,181.61,181.33,181.49,71707.0
2023-03-21 10:35:00,181.44,181.54,181.32,181.35,73991.0,181.44,181.54,181.32,181.35,73991.0
2023-03-21 10:40:00,181.35,181.66,181.24,181.59,107459.0,181.35,181.66,181.24,181.59,107459.0
2023-03-21 10:45:00,181.62,181.63,181.34,181.43,101390.0,181.62,181.63,181.34,181.43,101390.0
2023-03-21 10:50:00,181.47,181.73,181.38,181.61,128658.0,181.47,181.73,181.38,181.61,128658.0
2023-03-21 10:55:00,181.63,181.66,181.42,181.55,160192.0,181.63,181.66,181.42,181.55,160192.0
2023-03-21 11:00:00,181.53,181.55,181.38,181.43,125736.0,181.53,181.55,181.38,181.43,125736.0
2023-03-21 11:05:00,181.42,181.57,181.28,181.48,101592.0,181.42,181.57,181.28,181.48,101592.0
2023-03-21 11:10:00,181.47,181.47,181.21,181.21,76798.0,181.47,181.47,181.21,181.21,76798.0
2023-03-21 11:15:00,181.23,181.42,181.17,181.27,71978.0,181.23,181.42,181.17,181.27,71978.0
2023-03-21 11:20:00,181.29,181.33,181.04,181.09,69357.0,181.29,181.33,181.04,181.09,69357.0
2023-03-21 11:25:00,181.09,181.16,181.03,181.16,104833.0,181.09,181.16,181.03,181.16,104833.0
2023-03-21 11:30:00,181.14,181.17,180.86,180.89,92020.0,181.14,181.17,180.86,180.89,92020.0
2023-03-21 11:35:00,180.88,180.93,180.62,180.83,254506.0,180.88,180.93,180.62,180.83,254506.0
2023-03-21 11:40:00,180.82,181.12,180.81,181.02,85348.0,180.82,181.12,180.81,181.02,85348.0
2023-03-21 11:45:00,181.03,181.2,180.97,181.15,76954.0,181.03,181.2,180.97,181.15,76954.0
2023-03-21 11:50:00,181.15,181.22,180.99,181.0,149209.0,181.15,181.22,180.99,181.0,149209.0
2023-03-21 11:55:00,181.01,181.15,180.88,181.11,128776.0,181.01,181.15,180.88,181.11,128776.0
2023-03-21 12:00:00,181.11,181.14,180.94,181.04,65978.0,181.11,181.14,180.94,181.04,65978.0
2023-03-21 12:05:00,181.06,181.17,181.0,181.0,34912.0,181.06,181.17,181.0,181.0,34912.0
2023-03-21 12:10:00,181.01,181.07,180.88,180.94,81396.0,181.01,181.07,180.88,180.94,81396.0
2023-03-21 12:15:00,180.94,181.07,180.88,181.05,84577.0,180.94,181.07,180.88,181.05,84577.0
2023-03-21 12:20:00,181.01,181.01,180.68,180.73,177710.0,181.01,181.01,180.68,180.73,177710.0
2023-03-21 12:25:00,180.69,180.8,180.63,180.68,89979.0,180.69,180.8,180.63,180.68,89979.0
2023-03-21 12:30:00,180.68,180.68,180.36,180.57,142520.0,180.68,180.68,180.36,180.57,142520.0
2023-03-21 12:35:00,180.56,180.61,180.39,180.48,115652.0,180.56,180.61,180.39,180.48,115652.0
2023-03-21 12:40:00,180.49,180.61,180.4,180.61,93764.0,180.49,180.61,180.4,180.61,93764.0
2023-03-21 12:45:00,180.6,180.68,180.53,180.64,55568.0,180.6,180.68,180.53,180.64,55568.0
2023-03-21 12:50:00,180.64,180.79,180.63,180.75,52715.0,180.64,180.79,180.63,180.75,52715.0
2023-03-21 12:55:00,180.75,180.78,180.69,180.76,41928.0,180.75,180.78,180.69,180.76,41928.0
2023-03-21 13:00:00,180.76,180.81,180.61,180.7,78088.0,180.76,180.81,180.61,180.7,78088.0
2023-03-21 13:05:00,180.71,180.74,180.58,180.62,76687.0,180.71,180.74,180.58,180.62,76687.0
2023-03-21 13:10:00,180.62,180.62,180.34,180.35,70116.0,180.62,180.62,180.34,180.35,70116.0
2023-03-21 13:15:00,180.36,180.52,180.35,180.52,68933.0,180.36,180.52,180.35,180.52,68933.0
2023-03-21 13:20:00,180.52,180.58,180.41,180.41,55553.0,180.52,180.58,180.41,180.41,55553.0
2023-03-21 13:25:00,180.42,180.49,180.03,180.17,99197.0,180.42,180.49,180.03,180.17,99197.0
2023-03-21 13:30:00,180.18,180.24,180.02,180.24,80508.0,180.18,180.24,180.02,180.24,80508.0
2023-03-21 13:35:00,180.25,180.36,180.18,180.33,39193.0,180.25,180.36,180.18,180.33,39193.0
2023-03-21 13:40:00,180.36,180.37,180.18,180.19,32903.0,180.36,180.37,180.18,180.19,32903.0
2023-03-21 13:45:00,180.18,180.33,180.15,180.3,32860.0,180.18,180.33,180.15,180.3,32860.0
2023-03-21 13:50:00,180.32,180.36,180.26,180.31,27239.0,180.32,180.36,180.26,180.31,27239.0
2023-03-21 13:55:00,180.31,180.48,180.3,180.48,49327.0,180.31,180.48,180.3,180.48,49327.0
2023-03-21 14:00:00,180.48,180.54,180.37,180.39,42608.0,180.48,180.54,180.37,180.39,42608.0
2023-03-21 14:05:00,180.38,180.41,180.36,180.38,49254.0,180.38,180.41,180.36,180.38,49254.0
2023-03-21 14:10:00,180.39,180.4,180.32,180.37,32540.0,180.39,180.4,180.32,180.37,32540.0
2023-03-21 14:15:00,180.36,180.38,180.3,180.32,41215.0,180.36,180.38,180.3,180.32,41215.0
2023-03-21 14:20:00,180.33,180.34,180.27,180.29,19834.0,180.33,180.34,180.27,180.29,19834.0
2023-03-21 14:25:00,180.27,180.29,180.23,180.28,23267.0,180.27,180.29,180.23,180.28,23267.0
2023-03-21 14:30:00,180.28,180.3,180.17,180.18,19916.0,180.28,180.3,180.17,180.18,19916.0
2023-03-21 14:35:00,180.16,180.18,180.09,180.17,59033.0,180.16,180.18,180.09,180.17,59033.0
2023-03-21 14:40:00,180.17,180.18,179.95,180.0,111139.0,180.17,180.18,179.95,180.0,111139.0
2023-03-21 14:45:00,179.99,180.09,179.95,179.99,152837.0,179.99,180.09,179.95,179.99,152837.0
2023-03-21 14:50:00,180.0,180.04,179.92,179.93,105192.0,180.0,180.04,179.92,179.93,105192.0
2023-03-21 14:55:00,179.92,180.04,179.9,180.03,156452.0,179.92,180.04,179.9,180.03,156452.0
2023-03-21 15:00:00,180.03,180.05,179.97,180.0,76262.0,180.03,180.05,179.97,180.0,76262.0
2023-03-21 15:05:00,180.0,180.17,180.0,180.17,93277.0,180.0,180.17,180.0,180.17,93277.0
2023-03-21 15:10:00,180.16,180.17,180.1,180.13,96759.0,180.16,180.17,180.1,180.13,96759.0
2023-03-21 15:15:00,180.13,180.24,180.09,180.17,65483.0,180.13,180.24,180.09,180.17,65483.0
2023-03-21 15:20:00,180.17,180.26,180.14,180.22,84893.0,180.17,180.26,180.14,180.22,84893.0
2023-03-21 15:25:00,180.21,180.32,180.18,180.2,65399.0,180.21,180.32,180.18,180.2,65399.0
2023-03-21 15:30:00,180.2,180.21,180.07,180.11,46385.0,180.2,180.21,180.07,180.11,46385.0
2023-03-21 15:35:00,180.12,180.2,180.09,180.16,65053.0,180.12,180.2,180.09,180.16,65053.0
2023-03-21 15:40:00,180.15,180.21,180.14,180.21,82142.0,180.15,180.21,180.14,180.21,82142.0
2023-03-21 15:45:00,180.21,180.25,180.19,180.23,147955.0,180.21,180.25,180.19,180.23,147955.0
2023-03-21 15:50:00,180.23,180.33,180.22,180.31,228998.0,180.23,180.33,180.22,180.31,228998.0
2023-03-21 15:55:00,180.31,180.41,180.31,180.37,293723.0,180.31,180.41,180.31,180.37,293723.0
2023-03-22 09:30:00,180.4,180.66,180.37,180.64,133874.0,180.4,180.66,180.37,180.64,133874.0
2023-03-22 09:35:00,180.64,180.75,180.57,180.59,74734.0,180.64,180.75,180.57,180.59,74734.0
2023-03-22 09:40:00,180.57,180.65,180.43,180.47,91992.0,180.57,180.65,180.43,180.47,91992.0
2023-03-22 09:45:00,180.46,180.57,180.34,180.49,97664.0,180.46,180.57,180.34,180.49,97664.0
2023-03-22 09:50:00,180.47,180.5,180.38,180.45,40238.0,180.47,180.5,180.38,180.45,40238.0
2023-03-22 09:55:00,180.47,180.6,180.28,180.6,111921.0,180.47,180.6,180.28,180.6,111921.0
2023-03-22 10:00:00,180.62,180.73,180.59,180.72,176640.0,180.62,180.73,180.59,180.72,176640.0
2023-03-22 10:05:00,180.71,180.76,180.6,180.68,132665.0,180.71,180.76,180.6,180.68,132665.0
2023-03-22 10:10:00,180.68,180.88,180.66,180.84,73424.0,180.68,180.88,180.66,180.84,73424.0
2023-03-22 10:15:00,180.87,180.88,180.76,180.8,26931.0,180.87,180.88,180.76,180.8,26931.0
2023-03-22 10:20:00,180.8,180.81,180.65,180.81,22470.0,180.8,180.81,180.65,180.81,22470.0
2023-03-22 10:25:00,180.79,180.8,180.68,180.75,23431.0,180.79,180.8,180.68,180.75,23431.0
2023-03-22 10:30:00,180.75,180.8,180.7,180.74,48488.0,180.75,180.8,180.7,180.74,48488.0
2023-03-22 10:35:00,180.76,180.85,180.73,180.73,39695.0,180.76,180.85,180.73,180.73,39695.0
2023-03-22 10:40:00,180.73,180.86,180.65,180.82,65062.0,180.73,180.86,180.65,180.82,65062.0
2023-03-22 10:45:00,180.81,181.27,180.79,181.26,184076.0,180.81,181.27,180.79,181.26,184076.0
2023-03-22 10:50:00,181.24,181.39,181.15,181.38,79381.0,181.24,181.39,181.15,181.38,79381.0
2023-03-22 10:55:00,181.38,181.43,181.26,181.35,73372.0,181.38,181.43,181.26,181.35,73372.0
2023-03-22 11:00:00,181.33,181.37,181.16,181.22,79572.0,181.33,181.37,181.16,181.22,79572.0
2023-03-22 11:05:00,181.21,181.36,181.21,181.31,50189.0,181.21,181.36,181.21,181.31,50189.0
2023-03-22 11:10:00,181.34,181.47,181.21,181.42,63093.0,181.34,181.47,181.21,181.42,63093.0
2023-03-22 11:15:00,181.4,181.44,181.24,181.24,40548.0,181.4,181.44,181.24,181.24,40548.0
2023-03-22 11:20:00,181.2,181.24,181.04,181.07,48907.0,181.2,181.24,181.04,181.07,48907.0
2023-03-22 11:25:00,181.08,181.21,181.07,181.2,26333.0,181.08,181.21,181.07,181.2,26333.0
2023-03-22 11:30:00,181.19,181.19,181.02,181.07,24624.0,181.19,181.19,181.02,181.07,24624.0
2023-03-22 11:35:00,181.05,181.14,181.05,181.12,51520.0,181.05,181.14,181.05,181.12,51520.0
2023-03-22 11:40:00,181.11,181.17,181.05,181.15,38307.0,181.11,181.17,181.05,181.15,38307.0
2023-03-22 11:45:00,181.14,181.18,181.01,181.06,26292.0,181.14,181.18,181.01,181.06,26292.0
2023-03-22 11:50:00,181.06,181.08,180.96,181.05,22969.0,181.06,181.08,180.96,181.05,22969.0
2023-03-22 11:55:00,181.04,181.12,181.0,181.03,28746.0,181.04,181.12,181.0,181.03,28746.0
2023-03-22 12:00:00,181.02,181.08,180.99,181.03,30480.0,181.02,181.08,180.99,181.03,30480.0
2023-03-22 12:05:00,181.03,181.07,180.93,180.93,39971.0,181.03,181.07,180.93,180.93,39971.0
2023-03-22 12:10:00,180.95,180.97,180.9,180.93,25264.0,180.95,180.97,180.9,180.93,25264.0
2023-03-22 12:15:00,180.94,181.03,180.87,180.89,48014.0,180.94,181.03,180.87,180.89,48014.0
2023-03-22 12:20:00,180.89,181.07,180.89,181.06,41529.0,180.89,181.07,180.89,181.06,41529.0
2023-03-22 12:25:00,181.06,181.16,181.05,181.14,52941.0,181.06,181.16,181.05,181.14,52941.0
2023-03-22 12:30:00,181.15,181.18,181.1,181.13,29248.0,181.15,181.18,181.1,181.13,29248.0
2023-03-22 12:35:00,181.13,181.23,181.12,181.17,54116.0,181.13,181.23,181.12,181.17,54116.0
2023-03-22 12:40:00,181.16,181.19,181.09,181.15,28529.0,181.16,181.19,181.09,181.15,28529.0
2023-03-22 12:45:00,181.16,181.2,181.14,181.2,43181.0,181.16,181.2,181.14,181.2,43181.0
2023-03-22 12:50:00,181.2,181.24,181.13,181.14,45122.0,181.2,181.24,181.13,181.14,45122.0
2023-03-22 12:55:00,181.14,181.27,181.14,181.19,32031.0,181.14,181.27,181.14,181.19,32031.0
2023-03-22 13:00:00,181.2,181.37,181.19,181.21,109508.0,181.2,181.37,181.19,181.21,109508.0
2023-03-22 13:05:00,181.19,181.2,181.01,181.05,35893.0,181.19,181.2,181.01,181.05,35893.0
2023-03-22 13:10:00,181.05,181.06,180.9,180.92,29126.0,181.05,181.06,180.9,180.92,29126.0
2023-03-22 13:15:00,180.92,180.96,180.87,180.87,30036.0,180.92,180.96,180.87,180.87,30036.0
2023-03-22 13:20:00,180.88,181.0,180.85,180.92,27687.0,180.88,181.0,180.85,180.92,27687.0
2023-03-22 13:25:00,180.89,180.94,180.84,180.93,25590.0,180.89,180.94,180.84,180.93,25590.0
2023-03-22 13:30:00,180.95,181.15,180.95,181.14,26597.0,180.95,181.15,180.95,181.14,26597.0
2023-03-22 13:35:00,181.16,181.22,181.1,181.13,28249.0,181.16,181.22,181.1,181.13,28249.0
2023-03-22 13:40:00,181.12,181.18,181.08,181.17,28323.0,181.12,181.18,181.08,181.17,28323.0
2023-03-22 13:45:00,181.17,181.21,181.1,181.14,34792.0,181.17,181.21,181.1,181.14,34792.0
2023-03-22 13:50:00,181.16,181.2,180.91,180.96,46446.0,181.16,181.2,180.91,180.96,46446.0
2023-03-22 13:55:00,180.95,181.04,180.81,181.0,61624.0,180.95,181.04,180.81,181.0,61624.0
2023-03-22 14:00:00,180.99,182.83,180.99,182.55,497354.0,180.99,182.83,180.99,182.55,497354.0
2023-03-22 14:05:00,182.55,182.61,181.82,181.91,171151.0,182.55,182.61,181.82,181.91,171151.0
2023-03-22 14:10:00,181.93,182.16,181.52,181.58,186685.0,181.93,182.16,181.52,181.58,186685.0
2023-03-22 14:15:00,181.6,182.18,181.59,182.17,113874.0,181.6,182.18,181.59,182.17,113874.0
2023-03-22 14:20:00,182.17,182.17,181.93,182.0,99412.0,182.17,182.17,181.93,182.0,99412.0
2023-03-22 14:25:00,182.01,182.27,182.01,182.21,74348.0,182.01,182.27,182.01,182.21,74348.0
2023-03-22 14:30:00,182.18,182.24,181.74,181.95,114158.0,182.18,182.24,181.74,181.95,114158.0
2023-03-22 14:35:00,181.96,183.0,181.9,182.78,405163.0,181.96,183.0,181.9,182.78,405163.0
2023-03-22 14:40:00,182.82,183.7,182.82,183.43,314774.0,182.82,183.7,182.82,183.43,314774.0
2023-03-22 14:45:00,183.44,183.76,183.28,183.58,168920.0,183.44,183.76,183.28,183.58,168920.0
2023-03-22 14:50:00,183.59,183.94,183.4,183.47,305663.0,183.59,183.94,183.4,183.47,305663.0
2023-03-22 14:55:00,183.47,183.48,183.03,183.22,252932.0,183.47,183.48,183.03,183.22,252932.0
2023-03-22 15:00:00,183.21,183.21,181.98,182.0,295910.0,183.21,183.21,181.98,182.0,295910.0
2023-03-22 15:05:00,182.01,182.51,181.65,181.92,203134.0,182.01,182.51,181.65,181.92,203134.0
2023-03-22 15:10:00,181.88,182.73,181.88,182.58,242426.0,181.88,182.73,181.88,182.58,242426.0
2023-03-22 15:15:00,182.58,182.7,182.27,182.55,115386.0,182.58,182.7,182.27,182.55,115386.0
2023-03-22 15:20:00,182.57,182.7,182.39,182.61,160382.0,182.57,182.7,182.39,182.61,160382.0
2023-03-22 15:25:00,182.65,183.08,182.59,182.98,191200.0,182.65,183.08,182.59,182.98,191200.0
2023-03-22 15:30:00,182.97,183.03,182.58,182.73,92855.0,182.97,183.03,182.58,182.73,92855.0
2023-03-22 15:35:00,182.74,182.81,182.55,182.71,131355.0,182.74,182.81,182.55,182.71,131355.0
2023-03-22 15:40:00,182.69,183.0,182.68,182.81,575176.0,182.69,183.0,182.68,182.81,575176.0
2023-03-22 15:45:00,182.8,182.99,182.69,182.96,173230.0,182.8,182.99,182.69,182.96,173230.0
2023-03-22 15:50:00,182.97,183.62,182.92,183.46,383069.0,182.97,183.62,182.92,183.46,383069.0
2023-03-22 15:55:00,183.45,183.64,183.32,183.41,550190.0,183.45,183.64,183.32,183.41,550190.0
2023-03-23 09:30:00,183.91,183.94,183.59,183.7,285006.0,183.91,183.94,183.59,183.7,285006.0
2023-03-23 09:35:00,183.72,183.91,183.66,183.87,100051.0,183.72,183.91,183.66,183.87,100051.0
2023-03-23 09:40:00,183.88,184.03,183.65,183.7,195009.0,183.88,184.03,183.65,183.7,195009.0
2023-03-23 09:45:00,183.7,184.03,183.67,183.99,165711.0,183.7,184.03,183.67,183.99,165711.0
2023-03-23 09:50:00,183.98,184.35,183.93,184.25,148137.0,183.98,184.35,183.93,184.25,148137.0
2023-03-23 09:55:00,184.26,184.55,184.23,184.45,122626.0,184.26,184.55,184.23,184.45,122626.0
2023-03-23 10:00:00,184.46,184.49,184.31,184.34,131140.0,184.46,184.49,184.31,184.34,131140.0
2023-03-23 10:05:00,184.35,184.39,184.19,184.25,54202.0,184.35,184.39,184.19,184.25,54202.0
2023-03-23 10:10:00,184.26,184.28,184.14,184.14,58158.0,184.26,184.28,184.14,184.14,58158.0
2023-03-23 10:15:00,184.12,184.26,183.97,184.25,68141.0,184.12,184.26,183.97,184.25,68141.0
2023-03-23 10:20:00,184.25,184.39,184.21,184.31,57296.0,184.25,184.39,184.21,184.31,57296.0
2023-03-23 10:25:00,184.31,184.46,184.29,184.45,79754.0,184.31,184.46,184.29,184.45,79754.0
2023-03-23 10:30:00,184.47,184.47,184.35,184.43,84049.0,184.47,184.47,184.35,184.43,84049.0
2023-03-23 10:35:00,184.43,184.47,184.14,184.17,115992.0,184.43,184.47,184.14,184.17,115992.0
2023-03-23 10:40:00,184.18,184.39,184.14,184.22,36953.0,184.18,184.39,184.14,184.22,36953.0
2023-03-23 10:45:00,184.22,184.39,184.21,184.27,47823.0,184.22,184.39,184.21,184.27,47823.0
2023-03-23 10:50:00,184.27,184.29,184.07,184.08,104460.0,184.27,184.29,184.07,184.08,104460.0
2023-03-23 10:55:00,184.09,184.21,183.96,183.97,46454.0,184.09,184.21,183.96,183.97,46454.0
2023-03-23 11:00:00,183.96,184.0,183.85,183.9,86842.0,183.96,184.0,183.85,183.9,86842.0
2023-03-23 11:05:00,183.88,184.05,183.86,184.05,45797.0,183.88,184.05,183.86,184.05,45797.0
2023-03-23 11:10:00,184.04,184.26,184.04,184.26,51194.0,184.04,184.26,184.04,184.26,51194.0
2023-03-23 11:15:00,184.25,184.47,184.24,184.47,44105.0,184.25,184.47,184.24,184.47,44105.0
2023-03-23 11:20:00,184.47,184.7,184.32,184.62,133741.0,184.47,184.7,184.32,184.62,133741.0
2023-03-23 11:25:00,184.61,184.69,184.53,184.61,79708.0,184.61,184.69,184.53,184.61,79708.0
2023-03-23 11:30:00,184.58,184.73,184.57,184.61,42477.0,184.58,184.73,184.57,184.61,42477.0
2023-03-23 11:35:00,184.61,184.7,184.47,184.64,61453.0,184.61,184.7,184.47,184.64,61453.0
2023-03-23 11:40:00,184.66,184.72,184.56,184.58,65651.0,184.66,184.72,184.56,184.58,65651.0
2023-03-23 11:45:00,184.57,184.57,184.35,184.4,112666.0,184.57,184.57,184.35,184.4,112666.0
2023-03-23 11:50:00,184.38,184.48,184.24,184.4,56474.0,184.38,184.48,184.24,184.4,56474.0
2023-03-23 11:55:00,184.38,184.51,184.38,184.43,32554.0,184.38,184.51,184.38,184.43,32554.0
2023-03-23 12:00:00,184.42,184.5,184.3,184.39,45635.0,184.42,184.5,184.3,184.39,45635.0
2023-03-23 12:05:00,184.4,184.5,184.38,184.48,42023.0,184.4,184.5,184.38,184.48,42023.0
2023-03-23 12:10:00,184.47,184.87,184.45,184.82,123770.0,184.47,184.87,184.45,184.82,123770.0
2023-03-23 12:15:00,184.83,185.08,184.81,185.01,157897.0,184.83,185.08,184.81,185.01,157897.0
2023-03-23 12:20:00,185.0,185.13,184.95,185.12,121446.0,185.0,185.13,184.95,185.12,121446.0
2023-03-23 12:25:00,185.13,185.29,185.09,185.24,262467.0,185.13,185.29,185.09,185.24,262467.0
2023-03-23 12:30:00,185.24,185.45,185.19,185.38,114169.0,185.24,185.45,185.19,185.38,114169.0
2023-03-23 12:35:00,185.39,185.48,185.32,185.36,106532.0,185.39,185.48,185.32,185.36,106532.0
2023-03-23 12:40:00,185.35,185.49,185.26,185.29,93261.0,185.35,185.49,185.26,185.29,93261.0
2023-03-23 12:45:00,185.28,185.39,185.23,185.36,76742.0,185.28,185.39,185.23,185.36,76742.0
2023-03-23 12:50:00,185.37,185.48,185.31,185.36,96205.0,185.37,185.48,185.31,185.36,96205.0
2023-03-23 12:55:00,185.38,185.46,185.35,185.4,98933.0,185.38,185.46,185.35,185.4,98933.0
2023-03-23 13:00:00,185.4,185.49,185.35,185.36,147315.0,185.4,185.49,185.35,185.36,147315.0
2023-03-23 13:05:00,185.36,185.38,185.25,185.34,74959.0,185.36,185.38,185.25,185.34,74959.0
2023-03-23 13:10:00,185.34,185.37,185.18,185.2,76548.0,185.34,185.37,185.18,185.2,76548.0
2023-03-23 13:15:00,185.17,185.19,185.07,185.15,49395.0,185.17,185.19,185.07,185.15,49395.0
2023-03-23 13:20:00,185.14,185.29,185.08,185.22,65228.0,185.14,185.29,185.08,185.22,65228.0
2023-03-23 13:25:00,185.23,185.37,185.21,185.29,72803.0,185.23,185.37,185.21,185.29,72803.0
2023-03-23 13:30:00,185.28,185.59,185.27,185.58,113926.0,185.28,185.59,185.27,185.58,113926.0
2023-03-23 13:35:00,185.59,185.76,185.57,185.61,191430.0,185.59,185.76,185.57,185.61,191430.0
2023-03-23 13:40:00,185.61,185.68,185.5,185.52,44070.0,185.61,185.68,185.5,185.52,44070.0
2023-03-23 13:45:00,185.54,185.78,185.48,185.75,57783.0,185.54,185.78,185.48,185.75,57783.0
2023-03-23 13:50:00,185.75,185.84,185.65,185.75,62794.0,185.75,185.84,185.65,185.75,62794.0
2023-03-23 13:55:00,185.76,185.89,185.75,185.89,94526.0,185.76,185.89,185.75,185.89,94526.0
2023-03-23 14:00:00,185.88,185.99,185.79,185.99,112930.0,185.88,185.99,185.79,185.99,112930.0
2023-03-23 14:05:00,185.99,186.12,185.96,186.1,276782.0,185.99,186.12,185.96,186.1,276782.0
2023-03-23 14:10:00,186.1,186.14,185.97,186.0,85638.0,186.1,186.14,185.97,186.0,85638.0
2023-03-23 14:15:00,186.02,186.04,185.89,185.9,137763.0,186.02,186.04,185.89,185.9,137763.0
2023-03-23 14:20:00,185.89,186.01,185.82,185.84,68073.0,185.89,186.01,185.82,185.84,68073.0
2023-03-23 14:25:00,185.85,185.93,185.83,185.89,116558.0,185.85,185.93,185.83,185.89,116558.0
2023-03-23 14:30:00,185.89,186.02,185.79,186.0,123083.0,185.89,186.02,185.79,186.0,123083.0
2023-03-23 14:35:00,185.99,186.22,185.96,186.19,134957.0,185.99,186.22,185.96,186.19,134957.0
2023-03-23 14:40:00,186.17,186.24,186.03,186.2,88178.0,186.17,186.24,186.03,186.2,88178.0
2023-03-23 14:45:00,186.19,186.19,185.98,186.06,91123.0,186.19,186.19,185.98,186.06,91123.0
2023-03-23 14:50:00,186.06,186.14,185.77,185.8,119219.0,186.06,186.14,185.77,185.8,119219.0
2023-03-23 14:55:00,185.81,185.83,185.23,185.29,193215.0,185.81,185.83,185.23,185.29,193215.0
2023-03-23 15:00:00,185.32,185.5,184.81,185.44,279379.0,185.32,185.5,184.81,185.44,279379.0
2023-03-23 15:05:00,185.43,185.85,185.36,185.65,142249.0,185.43,185.85,185.36,185.65,142249.0
2023-03-23 15:10:00,185.65,185.77,185.49,185.56,94319.0,185.65,185.77,185.49,185.56,94319.0
2023-03-23 15:15:00,185.59,185.69,185.42,185.51,82527.0,185.59,185.69,185.42,185.51,82527.0
2023-03-23 15:20:00,185.54,185.72,185.25,185.26,78114.0,185.54,185.72,185.25,185.26,78114.0
2023-03-23 15:25:00,185.26,185.49,185.19,185.47,113067.0,185.26,185.49,185.19,185.47,113067.0
2023-03-23 15:30:00,185.47,185.59,185.34,185.48,120141.0,185.47,185.59,185.34,185.48,120141.0
2023-03-23 15:35:00,185.49,185.69,185.37,185.64,97908.0,185.49,185.69,185.37,185.64,97908.0
2023-03-23 15:40:00,185.65,185.75,185.43,185.58,129368.0,185.65,185.75,185.43,185.58,129368.0
2023-03-23 15:45:00,185.58,185.61,185.43,185.52,145302.0,185.58,185.61,185.43,185.52,145302.0
2023-03-23 15:50:00,185.52,185.55,185.39,185.53,223943.0,185.52,185.55,185.39,185.53,223943.0
2023-03-23 15:55:00,185.53,185.78,185.49,185.73,531653.0,185.53,185.78,185.49,185.73,531653.0
2023-03-24 09:30:00,185.61,185.99,185.49,185.84,436000.0,185.61,185.99,185.49,185.84,436000.0
2023-03-24 09:35:00,185.88,185.88,185.35,185.63,173265.0,185.88,185.88,185.35,185.63,173265.0
2023-03-24 09:40:00,185.66,185.82,185.49,185.75,88759.0,185.66,185.82,185.49,185.75,88759.0
2023-03-24 09:45:00,185.73,185.73,185.19,185.48,209165.0,185.73,185.73,185.19,185.48,209165.0
2023-03-24 09:50:00,185.49,185.59,185.14,185.34,118931.0,185.49,185.59,185.14,185.34,118931.0
2023-03-24 09:55:00,185.32,185.32,184.77,184.95,224348.0,185.32,185.32,184.77,184.95,224348.0
2023-03-24 10:00:00,184.94,185.06,184.62,185.05,133988.0,184.94,185.06,184.62,185.05,133988.0
2023-03-24 10:05:00,185.05,185.44,184.98,185.42,114965.0,185.05,185.44,184.98,185.42,114965.0
2023-03-24 10:10:00,185.41,185.52,185.33,185.41,109735.0,185.41,185.52,185.33,185.41,109735.0
2023-03-24 10:15:00,185.41,185.7,185.39,185.61,94719.0,185.41,185.7,185.39,185.61,94719.0
2023-03-24 10:20:00,185.58,185.79,185.55,185.64,96234.0,185.58,185.79,185.55,185.64,96234.0
2023-03-24 10:25:00,185.63,185.63,185.4,185.4,78013.0,185.63,185.63,185.4,185.4,78013.0
2023-03-24 10:30:00,185.39,185.43,185.19,185.36,234773.0,185.39,185.43,185.19,185.36,234773.0
2023-03-24 10:35:00,185.3,185.48,185.2,185.41,158059.0,185.3,185.48,185.2,185.41,158059.0
2023-03-24 10:40:00,185.4,185.76,185.4,185.67,67122.0,185.4,185.76,185.4,185.67,67122.0
2023-03-24 10:45:00,185.66,185.7,185.52,185.6,56347.0,185.66,185.7,185.52,185.6,56347.0
2023-03-24 10:50:00,185.63,185.72,185.52,185.52,56618.0,185.63,185.72,185.52,185.52,56618.0
2023-03-24 10:55:00,185.53,185.61,185.39,185.41,26712.0,185.53,185.61,185.39,185.41,26712.0
2023-03-24 11:00:00,185.4,185.5,185.31,185.4,85359.0,185.4,185.5,185.31,185.4,85359.0
2023-03-24 11:05:00,185.4,185.48,185.31,185.44,123335.0,185.4,185.48,185.31,185.44,123335.0
2023-03-24 11:10:00,185.45,185.52,185.27,185.28,68151.0,185.45,185.52,185.27,185.28,68151.0
2023-03-24 11:15:00,185.29,185.43,185.19,185.21,36087.0,185.29,185.43,185.19,185.21,36087.0
2023-03-24 11:20:00,185.22,185.3,185.04,185.23,52761.0,185.22,185.3,185.04,185.23,52761.0
2023-03-24 11:25:00,185.2,185.43,185.16,185.32,41047.0,185.2,185.43,185.16,185.32,41047.0
2023-03-24 11:30:00,185.34,185.45,185.15,185.18,58145.0,185.34,185.45,185.15,185.18,58145.0
2023-03-24 11:35:00,185.21,185.22,185.04,185.12,46908.0,185.21,185.22,185.04,185.12,46908.0
2023-03-24 11:40:00,185.11,185.13,184.96,184.97,65132.0,185.11,185.13,184.96,184.97,65132.0
2023-03-24 11:45:00,184.96,185.04,184.82,184.95,85980.0,184.96,185.04,184.82,184.95,85980.0
2023-03-24 11:50:00,184.95,185.16,184.94,185.02,64170.0,184.95,185.16,184.94,185.02,64170.0
2023-03-24 11:55:00,185.0,185.05,184.73,184.74,57830.0,185.0,185.05,184.73,184.74,57830.0
2023-03-24 12:00:00,184.74,184.83,184.4,184.67,134445.0,184.74,184.83,184.4,184.67,134445.0
2023-03-24 12:05:00,184.71,184.94,184.68,184.93,109759.0,184.71,184.94,184.68,184.93,109759.0
2023-03-24 12:10:00,184.89,184.94,184.78,184.82,45439.0,184.89,184.94,184.78,184.82,45439.0
2023-03-24 12:15:00,184.8,185.05,184.78,184.93,76405.0,184.8,185.05,184.78,184.93,76405.0
2023-03-24 12:20:00,184.94,184.96,184.79,184.83,148644.0,184.94,184.96,184.79,184.83,148644.0
2023-03-24 12:25:00,184.81,184.86,184.52,184.54,150159.0,184.81,184.86,184.52,184.54,150159.0
2023-03-24 12:30:00,184.52,184.59,184.42,184.49,127350.0,184.52,184.59,184.42,184.49,127350.0
2023-03-24 12:35:00,184.48,184.65,184.42,184.43,121385.0,184.48,184.65,184.42,184.43,121385.0
2023-03-24 12:40:00,184.43,184.55,184.4,184.43,43250.0,184.43,184.55,184.4,184.43,43250.0
2023-03-24 12:45:00,184.45,184.56,184.41,184.53,20609.0,184.45,184.56,184.41,184.53,20609.0
2023-03-24 12:50:00,184.52,184.7,184.5,184.67,28012.0,184.52,184.7,184.5,184.67,28012.0
2023-03-24 12:55:00,184.68,184.73,184.56,184.7,43208.0,184.68,184.73,184.56,184.7,43208.0
2023-03-24 13:00:00,184.69,184.73,184.61,184.68,22962.0,184.69,184.73,184.61,184.68,22962.0
2023-03-24 13:05:00,184.66,184.69,184.54,184.54,56541.0,184.66,184.69,184.54,184.54,56541.0
2023-03-24 13:10:00,184.53,184.6,184.5,184.52,48336.0,184.53,184.6,184.5,184.52,48336.0
2023-03-24 13:15:00,184.51,184.65,184.49,184.57,37171.0,184.51,184.65,184.49,184.57,37171.0
2023-03-24 13:20:00,184.57,184.59,184.33,184.38,195648.0,184.57,184.59,184.33,184.38,195648.0
2023-03-24 13:25:00,184.38,184.44,184.05,184.15,136371.0,184.38,184.44,184.05,184.15,136371.0
2023-03-24 13:30:00,184.15,184.23,183.96,184.09,99376.0,184.15,184.23,183.96,184.09,99376.0
2023-03-24 13:35:00,184.13,184.15,183.66,183.78,125782.0,184.13,184.15,183.66,183.78,125782.0
2023-03-24 13:40:00,183.75,183.84,183.64,183.84,71497.0,183.75,183.84,183.64,183.84,71497.0
2023-03-24 13:45:00,183.8,184.02,183.72,184.0,75603.0,183.8,184.02,183.72,184.0,75603.0
2023-03-24 13:50:00,184.0,184.1,183.98,184.05,59357.0,184.0,184.1,183.98,184.05,59357.0
2023-03-24 13:55:00,184.05,184.1,183.98,184.03,40658.0,184.05,184.1,183.98,184.03,40658.0
2023-03-24 14:00:00,184.03,184.04,183.74,183.74,50522.0,184.03,184.04,183.74,183.74,50522.0
2023-03-24 14:05:00,183.73,183.81,183.69,183.79,41161.0,183.73,183.81,183.69,183.79,41161.0
2023-03-24 14:10:00,183.79,183.8,183.65,183.7,37501.0,183.79,183.8,183.65,183.7,37501.0
2023-03-24 14:15:00,183.72,183.82,183.62,183.82,59718.0,183.72,183.82,183.62,183.82,59718.0
2023-03-24 14:20:00,183.81,183.86,183.65,183.84,66290.0,183.81,183.86,183.65,183.84,66290.0
2023-03-24 14:25:00,183.84,183.87,183.78,183.81,59591.0,183.84,183.87,183.78,183.81,59591.0
2023-03-24 14:30:00,183.81,183.87,183.76,183.77,35441.0,183.81,183.87,183.76,183.77,35441.0
2023-03-24 14:35:00,183.75,183.86,183.73,183.81,27747.0,183.75,183.86,183.73,183.81,27747.0
2023-03-24 14:40:00,183.84,183.86,183.75,183.75,21030.0,183.84,183.86,183.75,183.75,21030.0
2023-03-24 14:45:00,183.75,183.86,183.69,183.81,21392.0,183.75,183.86,183.69,183.81,21392.0
2023-03-24 14:50:00,183.83,183.95,183.79,183.95,23789.0,183.83,183.95,183.79,183.95,23789.0
2023-03-24 14:55:00,183.94,183.94,183.79,183.9,45301.0,183.94,183.94,183.79,183.9,45301.0
2023-03-24 15:00:00,183.88,183.88,183.79,183.85,43362.0,183.88,183.88,183.79,183.85,43362.0
2023-03-24 15:05:00,183.86,184.0,183.86,183.98,37527.0,183.86,184.0,183.86,183.98,37527.0
2023-03-24 15:10:00,183.99,184.01,183.95,183.96,64350.0,183.99,184.01,183.95,183.96,64350.0
2023-03-24 15:15:00,183.96,183.98,183.89,183.97,91432.0,183.96,183.98,183.89,183.97,91432.0
2023-03-24 15:20:00,183.96,183.97,183.84,183.88,50466.0,183.96,183.97,183.84,183.88,50466.0
2023-03-24 15:25:00,183.88,183.97,183.86,183.96,52417.0,183.88,183.97,183.86,183.96,52417.0
2023-03-24 15:30:00,183.95,184.02,183.92,184.0,59074.0,183.95,184.02,183.92,184.0,59074.0
2023-03-24 15:35:00,184.0,184.02,183.85,183.9,64318.0,184.0,184.02,183.85,183.9,64318.0
2023-03-24 15:40:00,183.89,183.91,183.86,183.87,104639.0,183.89,183.91,183.86,183.87,104639.0
2023-03-24 15:45:00,183.87,183.9,183.75,183.77,175877.0,183.87,183.9,183.75,183.77,175877.0
2023-03-24 15:50:00,183.77,183.83,183.75,183.83,170690.0,183.77,183.83,183.75,183.83,170690.0
2023-03-24 15:55:00,183.83,183.88,183.65,183.68,337216.0,183.83,183.88,183.65,183.68,337216.0
2023-03-27 09:30:00,181.15,181.33,181.02,181.25,282626.0,181.15,181.33,181.02,181.25,282626.0
2023-03-27 09:35:00,181.22,181.22,181.01,181.21,178815.0,181.22,181.22,181.01,181.21,178815.0
2023-03-27 09:40:00,181.21,181.31,181.01,181.11,128249.0,181.21,181.31,181.01,181.11,128249.0
2023-03-27 09:45:00,181.12,181.15,180.69,180.95,184287.0,181.12,181.15,180.69,180.95,184287.0
2023-03-27 09:50:00,180.94,181.12,180.9,180.97,125783.0,180.94,181.12,180.9,180.97,125783.0
2023-03-27 09:55:00,180.98,181.19,180.94,181.18,95856.0,180.98,181.19,180.94,181.18,95856.0
2023-03-27 10:00:00,181.21,181.28,180.86,180.94,131367.0,181.21,181.28,180.86,180.94,131367.0
2023-03-27 10:05:00,180.92,181.08,180.88,181.05,61113.0,180.92,181.08,180.88,181.05,61113.0
2023-03-27 10:10:00,181.04,181.14,180.98,181.11,48185.0,181.04,181.14,180.98,181.11,48185.0
2023-03-27 10:15:00,181.14,181.4,181.1,181.4,122796.0,181.14,181.4,181.1,181.4,122796.0
2023-03-27 10:20:00,181.4,181.67,181.4,181.57,116607.0,181.4,181.67,181.4,181.57,116607.0
2023-03-27 10:25:00,181.59,181.84,181.54,181.82,119560.0,181.59,181.84,181.54,181.82,119560.0
2023-03-27 10:30:00,181.83,181.89,181.68,181.81,68904.0,181.83,181.89,181.68,181.81,68904.0
2023-03-27 10:35:00,181.82,181.86,181.75,181.81,66452.0,181.82,181.86,181.75,181.81,66452.0
2023-03-27 10:40:00,181.8,181.88,181.69,181.84,88222.0,181.8,181.88,181.69,181.84,88222.0
2023-03-27 10:45:00,181.84,181.87,181.62,181.67,80135.0,181.84,181.87,181.62,181.67,80135.0
2023-03-27 10:50:00,181.64,181.67,181.57,181.65,46921.0,181.64,181.67,181.57,181.65,46921.0
2023-03-27 10:55:00,181.63,181.66,181.53,181.66,51653.0,181.63,181.66,181.53,181.66,51653.0
2023-03-27 11:00:00,181.66,181.75,181.57,181.68,41511.0,181.66,181.75,181.57,181.68,41511.0
2023-03-27 11:05:00,181.68,181.83,181.68,181.82,46284.0,181.68,181.83,181.68,181.82,46284.0
2023-03-27 11:10:00,181.83,182.08,181.81,182.0,61522.0,181.83,182.08,181.81,182.0,61522.0
2023-03-27 11:15:00,182.01,182.06,181.88,182.06,59957.0,182.01,182.06,181.88,182.06,59957.0
2023-03-27 11:20:00,182.06,182.08,181.91,181.94,41324.0,182.06,182.08,181.91,181.94,41324.0
2023-03-27 11:25:00,181.94,181.96,181.83,181.89,39547.0,181.94,181.96,181.83,181.89,39547.0
2023-03-27 11:30:00,181.88,181.88,181.66,181.73,45419.0,181.88,181.88,181.66,181.73,45419.0
2023-03-27 11:35:00,181.73,181.87,181.67,181.87,28863.0,181.73,181.87,181.67,181.87,28863.0
2023-03-27 11:40:00,181.87,182.02,181.85,182.02,48603.0,181.87,182.02,181.85,182.02,48603.0
2023-03-27 11:45:00,182.02,182.02,181.92,182.0,19074.0,182.02,182.02,181.92,182.0,19074.0
2023-03-27 11:50:00,181.99,182.01,181.89,181.9,50930.0,181.99,182.01,181.89,181.9,50930.0
2023-03-27 11:55:00,181.89,182.01,181.89,181.92,76231.0,181.89,182.01,181.89,181.92,76231.0
2023-03-27 12:00:00,181.91,182.07,181.91,182.03,52972.0,181.91,182.07,181.91,182.03,52972.0
2023-03-27 12:05:00,182.06,182.15,182.04,182.13,56624.0,182.06,182.15,182.04,182.13,56624.0
2023-03-27 12:10:00,182.11,182.15,182.04,182.06,98437.0,182.11,182.15,182.04,182.06,98437.0
2023-03-27 12:15:00,182.06,182.08,181.97,181.98,64046.0,182.06,182.08,181.97,181.98,64046.0
2023-03-27 12:20:00,181.99,182.03,181.89,181.93,22545.0,181.99,182.03,181.89,181.93,22545.0
2023-03-27 12:25:00,181.96,181.99,181.91,181.93,33199.0,181.96,181.99,181.91,181.93,33199.0
2023-03-27 12:30:00,181.9,181.98,181.83,181.95,27647.0,181.9,181.98,181.83,181.95,27647.0
2023-03-27 12:35:00,181.95,182.01,181.93,181.99,8210.0,181.95,182.01,181.93,181.99,8210.0
2023-03-27 12:40:00,181.99,182.06,181.94,182.05,27926.0,181.99,182.06,181.94,182.05,27926.0
2023-03-27 12:45:00,182.05,182.06,181.85,181.86,38884.0,182.05,182.06,181.85,181.86,38884.0
2023-03-27 12:50:00,181.87,181.94,181.83,181.84,21657.0,181.87,181.94,181.83,181.84,21657.0
2023-03-27 12:55:00,181.84,181.87,181.68,181.8,139507.0,181.84,181.87,181.68,181.8,139507.0
2023-03-27 13:00:00,181.79,181.82,181.65,181.69,54681.0,181.79,181.82,181.65,181.69,54681.0
2023-03-27 13:05:00,181.7,181.77,181.64,181.69,22088.0,181.7,181.77,181.64,181.69,22088.0
2023-03-27 13:10:00,181.69,181.76,181.52,181.52,45146.0,181.69,181.76,181.52,181.52,45146.0
2023-03-27 13:15:00,181.53,181.63,181.49,181.53,46279.0,181.53,181.63,181.49,181.53,46279.0
2023-03-27 13:20:00,181.53,181.63,181.53,181.6,20581.0,181.53,181.63,181.53,181.6,20581.0
2023-03-27 13:25:00,181.62,181.62,181.47,181.5,32213.0,181.62,181.62,181.47,181.5,32213.0
2023-03-27 13:30:00,181.53,181.53,181.38,181.38,62236.0,181.53,181.53,181.38,181.38,62236.0
2023-03-27 13:35:00,181.37,181.42,181.33,181.38,33634.0,181.37,181.42,181.33,181.38,33634.0
2023-03-27 13:40:00,181.38,181.39,181.33,181.37,40788.0,181.38,181.39,181.33,181.37,40788.0
2023-03-27 13:45:00,181.38,181.52,181.33,181.49,61554.0,181.38,181.52,181.33,181.49,61554.0
2023-03-27 13:50:00,181.51,181.55,181.45,181.55,49481.0,181.51,181.55,181.45,181.55,49481.0
2023-03-27 13:55:00,181.55,181.56,181.48,181.51,95500.0,181.55,181.56,181.48,181.51,95500.0
2023-03-27 14:00:00,181.51,181.59,181.5,181.57,53107.0,181.51,181.59,181.5,181.57,53107.0
2023-03-27 14:05:00,181.56,181.59,181.54,181.54,16839.0,181.56,181.59,181.54,181.54,16839.0
2023-03-27 14:10:00,181.57,181.57,181.53,181.56,24704.0,181.57,181.57,181.53,181.56,24704.0
2023-03-27 14:15:00,181.56,181.59,181.5,181.53,28914.0,181.56,181.59,181.5,181.53,28914.0
2023-03-27 14:20:00,181.54,181.65,181.53,181.64,31081.0,181.54,181.65,181.53,181.64,31081.0
2023-03-27 14:25:00,181.64,181.65,181.57,181.63,17749.0,181.64,181.65,181.57,181.63,17749.0
2023-03-27 14:30:00,181.62,181.64,181.56,181.64,19541.0,181.62,181.64,181.56,181.64,19541.0
2023-03-27 14:35:00,181.64,181.72,181.63,181.68,25499.0,181.64,181.72,181.63,181.68,25499.0
2023-03-27 14:40:00,181.69,181.75,181.65,181.74,22103.0,181.69,181.75,181.65,181.74,22103.0
2023-03-27 14:45:00,181.74,181.82,181.73,181.81,31170.0,181.74,181.82,181.73,181.81,31170.0
2023-03-27 14:50:00,181.83,181.9,181.79,181.8,22283.0,181.83,181.9,181.79,181.8,22283.0
2023-03-27 14:55:00,181.8,181.84,181.76,181.83,32872.0,181.8,181.84,181.76,181.83,32872.0
2023-03-27 15:00:00,181.83,181.89,181.78,181.82,29670.0,181.83,181.89,181.78,181.82,29670.0
2023-03-27 15:05:00,181.84,182.0,181.84,181.98,63513.0,181.84,182.0,181.84,181.98,63513.0
2023-03-27 15:10:00,181.97,182.03,181.96,182.01,50548.0,181.97,182.03,181.96,182.01,50548.0
2023-03-27 15:15:00,182.01,182.01,181.92,181.93,31089.0,182.01,182.01,181.92,181.93,31089.0
2023-03-27 15:20:00,181.93,181.98,181.9,181.92,66459.0,181.93,181.98,181.9,181.92,66459.0
2023-03-27 15:25:00,181.91,181.97,181.9,181.91,44911.0,181.91,181.97,181.9,181.91,44911.0
2023-03-27 15:30:00,181.9,181.92,181.83,181.91,98554.0,181.9,181.92,181.83,181.91,98554.0
2023-03-27 15:35:00,181.91,182.0,181.91,181.98,83529.0,181.91,182.0,181.91,181.98,83529.0
2023-03-27 15:40:00,181.98,181.99,181.91,181.97,127158.0,181.98,181.99,181.91,181.97,127158.0
2023-03-27 15:45:00,181.97,181.98,181.91,181.96,73178.0,181.97,181.98,181.91,181.96,73178.0
2023-03-27 15:50:00,181.96,181.98,181.9,181.91,191049.0,181.96,181.98,181.9,181.91,191049.0
2023-03-27 15:55:00,181.91,182.02,181.9,181.9,255873.0,181.91,182.02,181.9,181.9,255873.0
2023-03-28 09:30:00,182.31,182.53,182.27,182.51,93545.0,182.31,182.53,182.27,182.51,93545.0
2023-03-28 09:35:00,182.51,182.74,182.51,182.63,112787.0,182.51,182.74,182.51,182.63,112787.0
2023-03-28 09:40:00,182.64,182.66,182.41,182.46,48239.0,182.64,182.66,182.41,182.46,48239.0
2023-03-28 09:45:00,182.49,182.51,182.34,182.45,52837.0,182.49,182.51,182.34,182.45,52837.0
2023-03-28 09:50:00,182.43,182.59,182.4,182.54,42181.0,182.43,182.59,182.4,182.54,42181.0
2023-03-28 09:55:00,182.54,182.61,182.47,182.5,33271.0,182.54,182.61,182.47,182.5,33271.0
2023-03-28 10:00:00,182.48,182.52,182.33,182.5,37319.0,182.48,182.52,182.33,182.5,37319.0
2023-03-28 10:05:00,182.51,182.51,182.25,182.28,40905.0,182.51,182.51,182.25,182.28,40905.0
2023-03-28 10:10:00,182.3,182.33,182.19,182.33,51364.0,182.3,182.33,182.19,182.33,51364.0
2023-03-28 10:15:00,182.33,182.33,182.12,182.2,49280.0,182.33,182.33,182.12,182.2,49280.0
2023-03-28 10:20:00,182.2,182.37,182.14,182.31,65881.0,182.2,182.37,182.14,182.31,65881.0
2023-03-28 10:25:00,182.32,182.55,182.32,182.43,51550.0,182.32,182.55,182.32,182.43,51550.0
2023-03-28 10:30:00,182.41,182.76,182.41,182.73,65946.0,182.41,182.76,182.41,182.73,65946.0
2023-03-28 10:35:00,182.76,182.92,182.67,182.68,62937.0,182.76,182.92,182.67,182.68,62937.0
2023-03-28 10:40:00,182.67,182.83,182.65,182.75,43532.0,182.67,182.83,182.65,182.75,43532.0
2023-03-28 10:45:00,182.75,182.76,182.64,182.71,17291.0,182.75,182.76,182.64,182.71,17291.0
2023-03-28 10:50:00,182.72,182.87,182.67,182.85,25942.0,182.72,182.87,182.67,182.85,25942.0
2023-03-28 10:55:00,182.86,183.12,182.83,183.04,125671.0,182.86,183.12,182.83,183.04,125671.0
2023-03-28 11:00:00,183.06,183.08,182.87,183.02,75182.0,183.06,183.08,182.87,183.02,75182.0
2023-03-28 11:05:00,183.03,183.04,182.96,183.04,25568.0,183.03,183.04,182.96,183.04,25568.0
2023-03-28 11:10:00,183.03,183.11,182.97,183.09,66463.0,183.03,183.11,182.97,183.09,66463.0
2023-03-28 11:15:00,183.08,183.13,182.92,182.92,75490.0,183.08,183.13,182.92,182.92,75490.0
2023-03-28 11:20:00,182.92,182.94,182.8,182.82,33262.0,182.92,182.94,182.8,182.82,33262.0
2023-03-28 11:25:00,182.84,182.88,182.78,182.85,21483.0,182.84,182.88,182.78,182.85,21483.0
2023-03-28 11:30:00,182.86,182.95,182.77,182.91,55090.0,182.86,182.95,182.77,182.91,55090.0
2023-03-28 11:35:00,182.92,182.97,182.85,182.91,66949.0,182.92,182.97,182.85,182.91,66949.0
2023-03-28 11:40:00,182.9,182.92,182.81,182.81,61697.0,182.9,182.92,182.81,182.81,61697.0
2023-03-28 11:45:00,182.83,182.93,182.82,182.92,21098.0,182.83,182.93,182.82,182.92,21098.0
2023-03-28 11:50:00,182.92,182.97,182.9,182.96,15560.0,182.92,182.97,182.9,182.96,15560.0
2023-03-28 11:55:00,182.95,182.95,182.78,182.81,44366.0,182.95,182.95,182.78,182.81,44366.0
2023-03-28 12:00:00,182.82,182.9,182.79,182.83,59240.0,182.82,182.9,182.79,182.83,59240.0
2023-03-28 12:05:00,182.88,182.92,182.84,182.85,15351.0,182.88,182.92,182.84,182.85,15351.0
2023-03-28 12:10:00,182.84,182.84,182.73,182.74,51477.0,182.84,182.84,182.73,182.74,51477.0
2023-03-28 12:15:00,182.74,182.83,182.73,182.83,14560.0,182.74,182.83,182.73,182.83,14560.0
2023-03-28 12:20:00,182.84,182.93,182.82,182.93,24640.0,182.84,182.93,182.82,182.93,24640.0
2023-03-28 12:25:00,182.92,182.98,182.92,182.95,18016.0,182.92,182.98,182.92,182.95,18016.0
2023-03-28 12:30:00,182.96,183.01,182.93,182.97,31868.0,182.96,183.01,182.93,182.97,31868.0
2023-03-28 12:35:00,182.98,183.04,182.93,183.01,39601.0,182.98,183.04,182.93,183.01,39601.0
2023-03-28 12:40:00,183.01,183.04,182.95,182.98,24771.0,183.01,183.04,182.95,182.98,24771.0
2023-03-28 12:45:00,183.0,183.07,182.97,182.99,42102.0,183.0,183.07,182.97,182.99,42102.0
2023-03-28 12:50:00,182.99,183.01,182.93,183.0,17593.0,182.99,183.01,182.93,183.0,17593.0
2023-03-28 12:55:00,182.99,183.05,182.98,183.05,47971.0,182.99,183.05,182.98,183.05,47971.0
2023-03-28 13:00:00,183.04,183.13,183.04,183.11,32641.0,183.04,183.13,183.04,183.11,32641.0
2023-03-28 13:05:00,183.13,183.13,183.04,183.11,26876.0,183.13,183.13,183.04,183.11,26876.0
2023-03-28 13:10:00,183.1,183.12,183.06,183.07,37738.0,183.1,183.12,183.06,183.07,37738.0
2023-03-28 13:15:00,183.07,183.37,183.07,183.35,178822.0,183.07,183.37,183.07,183.35,178822.0
2023-03-28 13:20:00,183.35,183.42,183.14,183.16,73498.0,183.35,183.42,183.14,183.16,73498.0
2023-03-28 13:25:00,183.16,183.31,183.16,183.27,65615.0,183.16,183.31,183.16,183.27,65615.0
2023-03-28 13:30:00,183.26,183.27,183.19,183.26,36962.0,183.26,183.27,183.19,183.26,36962.0
2023-03-28 13:35:00,183.25,183.26,183.19,183.23,44955.0,183.25,183.26,183.19,183.23,44955.0
2023-03-28 13:40:00,183.24,183.37,183.23,183.29,127459.0,183.24,183.37,183.23,183.29,127459.0
2023-03-28 13:45:00,183.29,183.48,183.29,183.48,59658.0,183.29,183.48,183.29,183.48,59658.0
2023-03-28 13:50:00,183.47,183.57,183.46,183.5,103748.0,183.47,183.57,183.46,183.5,103748.0
2023-03-28 13:55:00,183.5,183.62,183.49,183.56,139190.0,183.5,183.62,183.49,183.56,139190.0
2023-03-28 14:00:00,183.56,183.6,183.49,183.59,77724.0,183.56,183.6,183.49,183.59,77724.0
2023-03-28 14:05:00,183.6,183.62,183.47,183.53,55038.0,183.6,183.62,183.47,183.53,55038.0
2023-03-28 14:10:00,183.53,183.54,183.46,183.5,65994.0,183.53,183.54,183.46,183.5,65994.0
2023-03-28 14:15:00,183.5,183.5,183.33,183.4,54442.0,183.5,183.5,183.33,183.4,54442.0
2023-03-28 14:20:00,183.4,183.46,183.39,183.41,38775.0,183.4,183.46,183.39,183.41,38775.0
2023-03-28 14:25:00,183.41,183.42,183.31,183.32,30046.0,183.41,183.42,183.31,183.32,30046.0
2023-03-28 14:30:00,183.31,183.34,183.23,183.32,34898.0,183.31,183.34,183.23,183.32,34898.0
2023-03-28 14:35:00,183.32,183.34,183.26,183.27,36482.0,183.32,183.34,183.26,183.27,36482.0
2023-03-28 14:40:00,183.27,183.41,183.25,183.39,37148.0,183.27,183.41,183.25,183.39,37148.0
2023-03-28 14:45:00,183.4,183.4,183.33,183.36,25355.0,183.4,183.4,183.33,183.36,25355.0
2023-03-28 14:50:00,183.36,183.4,183.34,183.37,21711.0,183.36,183.4,183.34,183.37,21711.0
2023-03-28 14:55:00,183.35,183.47,183.34,183.44,28631.0,183.35,183.47,183.34,183.44,28631.0
2023-03-28 15:00:00,183.44,183.54,183.43,183.54,41490.0,183.44,183.54,183.43,183.54,41490.0
2023-03-28 15:05:00,183.55,183.56,183.47,183.48,30065.0,183.55,183.56,183.47,183.48,30065.0
2023-03-28 15:10:00,183.48,183.57,183.45,183.52,42267.0,183.48,183.57,183.45,183.52,42267.0
2023-03-28 15:15:00,183.52,183.53,183.41,183.46,70388.0,183.52,183.53,183.41,183.46,70388.0
2023-03-28 15:20:00,183.45,183.56,183.42,183.51,34075.0,183.45,183.56,183.42,183.51,34075.0
2023-03-28 15:25:00,183.5,183.57,183.5,183.55,44011.0,183.5,183.57,183.5,183.55,44011.0
2023-03-28 15:30:00,183.55,183.61,183.54,183.59,26404.0,183.55,183.61,183.54,183.59,26404.0
2023-03-28 15:35:00,183.59,183.59,183.49,183.5,107911.0,183.59,183.59,183.49,183.5,107911.0
2023-03-28 15:40:00,183.5,183.57,183.48,183.53,141726.0,183.5,183.57,183.48,183.53,141726.0
2023-03-28 15:45:00,183.54,183.61,183.46,183.47,162369.0,183.54,183.61,183.46,183.47,162369.0
2023-03-28 15:50:00,183.46,183.47,183.34,183.37,216958.0,183.46,183.47,183.34,183.37,216958.0
2023-03-28 15:55:00,183.37,183.47,183.36,183.41,390767.0,183.37,183.47,183.36,183.41,390767.0
2023-03-29 09:30:00,182.49,182.56,182.32,182.51,297984.0,182.49,182.56,182.32,182.51,297984.0
2023-03-29 09:35:00,182.49,182.71,182.45,182.65,94656.0,182.49,182.71,182.45,182.65,94656.0
2023-03-29 09:40:00,182.65,182.74,182.55,182.72,79788.0,182.65,182.74,182.55,182.72,79788.0
2023-03-29 09:45:00,182.73,182.83,182.67,182.77,59528.0,182.73,182.83,182.67,182.77,59528.0
2023-03-29 09:50:00,182.76,182.94,182.73,182.87,51812.0,182.76,182.94,182.73,182.87,51812.0
2023-03-29 09:55:00,182.82,182.95,182.71,182.71,51520.0,182.82,182.95,182.71,182.71,51520.0
2023-03-29 10:00:00,182.7,182.78,182.49,182.7,96854.0,182.7,182.78,182.49,182.7,96854.0
2023-03-29 10:05:00,182.68,182.83,182.62,182.8,69479.0,182.68,182.83,182.62,182.8,69479.0
2023-03-29 10:10:00,182.82,182.89,182.71,182.86,42350.0,182.82,182.89,182.71,182.86,42350.0
2023-03-29 10:15:00,182.88,182.88,182.73,182.75,22830.0,182.88,182.88,182.73,182.75,22830.0
2023-03-29 10:20:00,182.75,182.84,182.74,182.82,30996.0,182.75,182.84,182.74,182.82,30996.0
2023-03-29 10:25:00,182.82,182.83,182.71,182.76,33324.0,182.82,182.83,182.71,182.76,33324.0
2023-03-29 10:30:00,182.78,182.96,182.78,182.96,42812.0,182.78,182.96,182.78,182.96,42812.0
2023-03-29 10:35:00,182.96,183.12,182.93,183.01,97318.0,182.96,183.12,182.93,183.01,97318.0
2023-03-29 10:40:00,183.01,183.26,182.92,183.23,94365.0,183.01,183.26,182.92,183.23,94365.0
2023-03-29 10:45:00,183.25,183.27,183.02,183.07,44511.0,183.25,183.27,183.02,183.07,44511.0
2023-03-29 10:50:00,183.06,183.27,183.06,183.12,36820.0,183.06,183.27,183.06,183.12,36820.0
2023-03-29 10:55:00,183.13,183.19,183.02,183.04,25445.0,183.13,183.19,183.02,183.04,25445.0
2023-03-29 11:00:00,183.03,183.06,182.89,182.98,32883.0,183.03,183.06,182.89,182.98,32883.0
2023-03-29 11:05:00,182.98,183.01,182.62,182.68,93930.0,182.98,183.01,182.62,182.68,93930.0
2023-03-29 11:10:00,182.64,182.77,182.58,182.67,108722.0,182.64,182.77,182.58,182.67,108722.0
2023-03-29 11:15:00,182.66,182.68,182.55,182.66,24783.0,182.66,182.68,182.55,182.66,24783.0
2023-03-29 11:20:00,182.66,182.75,182.57,182.62,65067.0,182.66,182.75,182.57,182.62,65067.0
2023-03-29 11:25:00,182.63,182.84,182.63,182.8,43710.0,182.63,182.84,182.63,182.8,43710.0
2023-03-29 11:30:00,182.79,182.91,182.77,182.84,62524.0,182.79,182.91,182.77,182.84,62524.0
2023-03-29 11:35:00,182.85,182.88,182.79,182.8,29809.0,182.85,182.88,182.79,182.8,29809.0
2023-03-29 11:40:00,182.8,182.87,182.77,182.84,18562.0,182.8,182.87,182.77,182.84,18562.0
2023-03-29 11:45:00,182.81,182.81,182.7,182.7,11271.0,182.81,182.81,182.7,182.7,11271.0
2023-03-29 11:50:00,182.71,182.73,182.53,182.54,12550.0,182.71,182.73,182.53,182.54,12550.0
2023-03-29 11:55:00,182.54,182.59,182.24,182.36,103244.0,182.54,182.59,182.24,182.36,103244.0
2023-03-29 12:00:00,182.37,182.53,182.36,182.52,23463.0,182.37,182.53,182.36,182.52,23463.0
2023-03-29 12:05:00,182.49,182.62,182.46,182.59,81927.0,182.49,182.62,182.46,182.59,81927.0
2023-03-29 12:10:00,182.58,182.64,182.48,182.49,19569.0,182.58,182.64,182.48,182.49,19569.0
2023-03-29 12:15:00,182.5,182.54,182.46,182.49,25491.0,182.5,182.54,182.46,182.49,25491.0
2023-03-29 12:20:00,182.46,182.53,182.38,182.41,59775.0,182.46,182.53,182.38,182.41,59775.0
2023-03-29 12:25:00,182.4,182.46,182.33,182.45,40908.0,182.4,182.46,182.33,182.45,40908.0
2023-03-29 12:30:00,182.45,182.59,182.41,182.59,25660.0,182.45,182.59,182.41,182.59,25660.0
2023-03-29 12:35:00,182.59,182.63,182.56,182.61,17076.0,182.59,182.63,182.56,182.61,17076.0
2023-03-29 12:40:00,182.61,182.64,182.55,182.57,16266.0,182.61,182.64,182.55,182.57,16266.0
2023-03-29 12:45:00,182.56,182.7,182.56,182.63,25236.0,182.56,182.7,182.56,182.63,25236.0
2023-03-29 12:50:00,182.63,182.68,182.61,182.67,7690.0,182.63,182.68,182.61,182.67,7690.0
2023-03-29 12:55:00,182.64,182.68,182.63,182.66,13428.0,182.64,182.68,182.63,182.66,13428.0
2023-03-29 13:00:00,182.65,182.68,182.58,182.65,49357.0,182.65,182.68,182.58,182.65,49357.0
2023-03-29 13:05:00,182.66,182.68,182.59,182.64,60528.0,182.66,182.68,182.59,182.64,60528.0
2023-03-29 13:10:00,182.64,182.66,182.62,182.63,20045.0,182.64,182.66,182.62,182.63,20045.0
2023-03-29 13:15:00,182.64,182.67,182.63,182.67,11282.0,182.64,182.67,182.63,182.67,11282.0
2023-03-29 13:20:00,182.67,182.67,182.51,182.53,16634.0,182.67,182.67,182.51,182.53,16634.0
2023-03-29 13:25:00,182.52,182.75,182.51,182.73,37362.0,182.52,182.75,182.51,182.73,37362.0
2023-03-29 13:30:00,182.72,182.85,182.71,182.82,29303.0,182.72,182.85,182.71,182.82,29303.0
2023-03-29 13:35:00,182.87,182.9,182.82,182.86,12783.0,182.87,182.9,182.82,182.86,12783.0
2023-03-29 13:40:00,182.86,182.97,182.86,182.9,38245.0,182.86,182.97,182.86,182.9,38245.0
2023-03-29 13:45:00,182.9,182.9,182.83,182.89,14685.0,182.9,182.9,182.83,182.89,14685.0
2023-03-29 13:50:00,182.88,182.93,182.83,182.93,30282.0,182.88,182.93,182.83,182.93,30282.0
2023-03-29 13:55:00,182.95,183.03,182.93,183.03,32248.0,182.95,183.03,182.93,183.03,32248.0
2023-03-29 14:00:00,183.03,183.03,182.86,182.91,18672.0,183.03,183.03,182.86,182.91,18672.0
2023-03-29 14:05:00,182.92,182.92,182.84,182.86,25025.0,182.92,182.92,182.84,182.86,25025.0
2023-03-29 14:10:00,182.86,182.97,182.85,182.95,17503.0,182.86,182.97,182.85,182.95,17503.0
2023-03-29 14:15:00,182.96,182.97,182.9,182.91,15034.0,182.96,182.97,182.9,182.91,15034.0
2023-03-29 14:20:00,182.91,182.97,182.88,182.96,35976.0,182.91,182.97,182.88,182.96,35976.0
2023-03-29 14:25:00,182.97,182.97,182.87,182.89,11580.0,182.97,182.97,182.87,182.89,11580.0
2023-03-29 14:30:00,182.9,182.94,182.88,182.93,14413.0,182.9,182.94,182.88,182.93,14413.0
2023-03-29 14:35:00,182.94,182.94,182.82,182.84,12795.0,182.94,182.94,182.82,182.84,12795.0
2023-03-29 14:40:00,182.84,182.91,182.82,182.89,14854.0,182.84,182.91,182.82,182.89,14854.0
2023-03-29 14:45:00,182.9,182.92,182.85,182.87,13448.0,182.9,182.92,182.85,182.87,13448.0
2023-03-29 14:50:00,182.9,182.9,182.8,182.82,14799.0,182.9,182.9,182.8,182.82,14799.0
2023-03-29 14:55:00,182.82,182.88,182.81,182.83,19293.0,182.82,182.88,182.81,182.83,19293.0
2023-03-29 15:00:00,182.82,182.82,182.66,182.74,57268.0,182.82,182.82,182.66,182.74,57268.0
2023-03-29 15:05:00,182.74,182.76,182.7,182.74,56973.0,182.74,182.76,182.7,182.74,56973.0
2023-03-29 15:10:00,182.75,182.77,182.73,182.74,13513.0,182.75,182.77,182.73,182.74,13513.0
2023-03-29 15:15:00,182.75,182.76,182.68,182.69,39635.0,182.75,182.76,182.68,182.69,39635.0
2023-03-29 15:20:00,182.69,182.69,182.59,182.59,68172.0,182.69,182.69,182.59,182.59,68172.0
2023-03-29 15:25:00,182.59,182.59,182.44,182.47,36776.0,182.59,182.59,182.44,182.47,36776.0
2023-03-29 15:30:00,182.47,182.5,182.39,182.46,128703.0,182.47,182.5,182.39,182.46,128703.0
2023-03-29 15:35:00,182.45,182.49,182.43,182.46,48008.0,182.45,182.49,182.43,182.46,48008.0
2023-03-29 15:40:00,182.46,182.47,182.29,182.36,82875.0,182.46,182.47,182.29,182.36,82875.0
2023-03-29 15:45:00,182.38,182.48,182.29,182.47,83481.0,182.38,182.48,182.29,182.47,83481.0
2023-03-29 15:50:00,182.47,182.6,182.46,182.51,202361.0,182.47,182.6,182.46,182.51,202361.0
2023-03-29 15:55:00,182.5,182.58,182.49,182.5,210058.0,182.5,182.58,182.49,182.5,210058.0
2023-03-30 09:30:00,182.75,182.88,182.74,182.84,90897.0,182.75,182.88,182.74,182.84,90897.0
2023-03-30 09:35:00,182.83,182.98,182.8,182.81,54875.0,182.83,182.98,182.8,182.81,54875.0
2023-03-30 09:40:00,182.79,182.82,182.67,182.68,69620.0,182.79,182.82,182.67,182.68,69620.0
2023-03-30 09:45:00,182.69,182.82,182.67,182.74,56941.0,182.69,182.82,182.67,182.74,56941.0
2023-03-30 09:50:00,182.75,182.96,182.69,182.94,81139.0,182.75,182.96,182.69,182.94,81139.0
2023-03-30 09:55:00,182.93,182.94,182.79,182.79,42159.0,182.93,182.94,182.79,182.79,42159.0
2023-03-30 10:00:00,182.8,182.84,182.71,182.83,107550.0,182.8,182.84,182.71,182.83,107550.0
2023-03-30 10:05:00,182.83,182.85,182.55,182.55,69097.0,182.83,182.85,182.55,182.55,69097.0
2023-03-30 10:10:00,182.56,182.72,182.56,182.71,55111.0,182.56,182.72,182.56,182.71,55111.0
2023-03-30 10:15:00,182.72,183.05,182.72,183.0,101575.0,182.72,183.05,182.72,183.0,101575.0
2023-03-30 10:20:00,183.0,183.22,182.99,183.2,49869.0,183.0,183.22,182.99,183.2,49869.0
2023-03-30 10:25:00,183.21,183.21,183.0,183.0,48189.0,183.21,183.21,183.0,183.0,48189.0
2023-03-30 10:30:00,183.0,183.13,182.95,183.12,36076.0,183.0,183.13,182.95,183.12,36076.0
2023-03-30 10:35:00,183.13,183.21,183.1,183.21,40624.0,183.13,183.21,183.1,183.21,40624.0
2023-03-30 10:40:00,183.21,183.26,183.07,183.1,32546.0,183.21,183.26,183.07,183.1,32546.0
2023-03-30 10:45:00,183.09,183.25,183.04,183.19,25790.0,183.09,183.25,183.04,183.19,25790.0
2023-03-30 10:50:00,183.22,183.23,183.11,183.22,53690.0,183.22,183.23,183.11,183.22,53690.0
2023-03-30 10:55:00,183.22,183.34,183.19,183.32,64558.0,183.22,183.34,183.19,183.32,64558.0
2023-03-30 11:00:00,183.32,183.42,183.22,183.41,56514.0,183.32,183.42,183.22,183.41,56514.0
2023-03-30 11:05:00,183.41,183.45,183.32,183.44,59461.0,183.41,183.45,183.32,183.44,59461.0
2023-03-30 11:10:00,183.43,183.58,183.41,183.52,45373.0,183.43,183.58,183.41,183.52,45373.0
2023-03-30 11:15:00,183.52,183.59,183.48,183.52,45130.0,183.52,183.59,183.48,183.52,45130.0
2023-03-30 11:20:00,183.53,183.53,183.28,183.34,49620.0,183.53,183.53,183.28,183.34,49620.0
2023-03-30 11:25:00,183.35,183.41,183.31,183.31,66145.0,183.35,183.41,183.31,183.31,66145.0
2023-03-30 11:30:00,183.32,183.48,183.32,183.43,32372.0,183.32,183.48,183.32,183.43,32372.0
2023-03-30 11:35:00,183.43,183.46,183.35,183.44,38003.0,183.43,183.46,183.35,183.44,38003.0
2023-03-30 11:40:00,183.44,183.54,183.42,183.52,30931.0,183.44,183.54,183.42,183.52,30931.0
2023-03-30 11:45:00,183.52,183.56,183.47,183.52,25210.0,183.52,183.56,183.47,183.52,25210.0
2023-03-30 11:50:00,183.53,183.53,183.37,183.5,22009.0,183.53,183.53,183.37,183.5,22009.0
2023-03-30 11:55:00,183.5,183.58,183.45,183.55,36449.0,183.5,183.58,183.45,183.55,36449.0
2023-03-30 12:00:00,183.56,183.9,183.56,183.9,130780.0,183.56,183.9,183.56,183.9,130780.0
2023-03-30 12:05:00,183.9,183.97,183.83,183.88,139735.0,183.9,183.97,183.83,183.88,139735.0
2023-03-30 12:10:00,183.89,184.0,183.82,183.86,74954.0,183.89,184.0,183.82,183.86,74954.0
2023-03-30 12:15:00,183.85,183.98,183.82,183.93,90525.0,183.85,183.98,183.82,183.93,90525.0
2023-03-30 12:20:00,183.91,184.01,183.88,184.01,55144.0,183.91,184.01,183.88,184.01,55144.0
2023-03-30 12:25:00,184.01,184.15,183.98,184.15,92206.0,184.01,184.15,183.98,184.15,92206.0
2023-03-30 12:30:00,184.15,184.22,184.02,184.22,80004.0,184.15,184.22,184.02,184.22,80004.0
2023-03-30 12:35:00,184.21,184.37,184.11,184.33,143927.0,184.21,184.37,184.11,184.33,143927.0
2023-03-30 12:40:00,184.33,184.36,184.22,184.25,28623.0,184.33,184.36,184.22,184.25,28623.0
2023-03-30 12:45:00,184.25,184.44,184.21,184.43,49928.0,184.25,184.44,184.21,184.43,49928.0
2023-03-30 12:50:00,184.43,184.45,184.22,184.24,57246.0,184.43,184.45,184.22,184.24,57246.0
2023-03-30 12:55:00,184.26,184.35,184.23,184.34,41066.0,184.26,184.35,184.23,184.34,41066.0
2023-03-30 13:00:00,184.35,184.38,184.22,184.24,18533.0,184.35,184.38,184.22,184.24,18533.0
2023-03-30 13:05:00,184.26,184.26,184.08,184.15,39622.0,184.26,184.26,184.08,184.15,39622.0
2023-03-30 13:10:00,184.13,184.16,184.07,184.12,65643.0,184.13,184.16,184.07,184.12,65643.0
2023-03-30 13:15:00,184.12,184.14,184.05,184.09,24795.0,184.12,184.14,184.05,184.09,24795.0
2023-03-30 13:20:00,184.08,184.1,184.01,184.02,60545.0,184.08,184.1,184.01,184.02,60545.0
2023-03-30 13:25:00,184.01,184.05,183.93,184.02,65302.0,184.01,184.05,183.93,184.02,65302.0
2023-03-30 13:30:00,184.01,184.2,183.87,184.17,154902.0,184.01,184.2,183.87,184.17,154902.0
2023-03-30 13:35:00,184.16,184.27,184.15,184.23,57243.0,184.16,184.27,184.15,184.23,57243.0
2023-03-30 13:40:00,184.23,184.24,184.15,184.16,52763.0,184.23,184.24,184.15,184.16,52763.0
2023-03-30 13:45:00,184.16,184.17,184.04,184.04,50897.0,184.16,184.17,184.04,184.04,50897.0
2023-03-30 13:50:00,184.03,184.06,184.0,184.01,13283.0,184.03,184.06,184.0,184.01,13283.0
2023-03-30 13:55:00,184.02,184.11,184.01,184.05,28729.0,184.02,184.11,184.01,184.05,28729.0
2023-03-30 14:00:00,184.04,184.05,184.01,184.03,43080.0,184.04,184.05,184.01,184.03,43080.0
2023-03-30 14:05:00,184.04,184.07,184.02,184.05,24035.0,184.04,184.07,184.02,184.05,24035.0
2023-03-30 14:10:00,184.05,184.05,184.0,184.05,11885.0,184.05,184.05,184.0,184.05,11885.0
2023-03-30 14:15:00,184.04,184.1,184.03,184.1,22491.0,184.04,184.1,184.03,184.1,22491.0
2023-03-30 14:20:00,184.08,184.19,184.07,184.18,40386.0,184.08,184.19,184.07,184.18,40386.0
2023-03-30 14:25:00,184.18,184.21,184.12,184.2,40476.0,184.18,184.21,184.12,184.2,40476.0
2023-03-30 14:30:00,184.2,184.2,184.12,184.13,26565.0,184.2,184.2,184.12,184.13,26565.0
2023-03-30 14:35:00,184.13,184.14,184.04,184.05,36896.0,184.13,184.14,184.04,184.05,36896.0
2023-03-30 14:40:00,184.06,184.09,184.01,184.07,30272.0,184.06,184.09,184.01,184.07,30272.0
2023-03-30 14:45:00,184.06,184.13,184.05,184.1,24613.0,184.06,184.13,184.05,184.1,24613.0
2023-03-30 14:50:00,184.09,184.15,184.06,184.15,29751.0,184.09,184.15,184.06,184.15,29751.0
2023-03-30 14:55:00,184.15,184.23,184.14,184.19,46389.0,184.15,184.23,184.14,184.19,46389.0
2023-03-30 15:00:00,184.19,184.23,184.14,184.22,18918.0,184.19,184.23,184.14,184.22,18918.0
2023-03-30 15:05:00,184.22,184.26,184.18,184.19,27507.0,184.22,184.26,184.18,184.19,27507.0
2023-03-30 15:10:00,184.18,184.21,184.15,184.16,44624.0,184.18,184.21,184.15,184.16,44624.0
2023-03-30 15:15:00,184.17,184.22,184.14,184.19,28929.0,184.17,184.22,184.14,184.19,28929.0
2023-03-30 15:20:00,184.19,184.25,184.16,184.24,63529.0,184.19,184.25,184.16,184.24,63529.0
2023-03-30 15:25:00,184.24,184.27,184.21,184.27,91156.0,184.24,184.27,184.21,184.27,91156.0
2023-03-30 15:30:00,184.26,184.31,184.21,184.25,98008.0,184.26,184.31,184.21,184.25,98008.0
2023-03-30 15:35:00,184.25,184.32,184.25,184.31,47041.0,184.25,184.32,184.25,184.31,47041.0
2023-03-30 15:40:00,184.3,184.35,184.26,184.27,88002.0,184.3,184.35,184.26,184.27,88002.0
2023-03-30 15:45:00,184.27,184.3,184.23,184.27,73547.0,184.27,184.3,184.23,184.27,73547.0
2023-03-30 15:50:00,184.27,184.28,184.2,184.2,109908.0,184.27,184.28,184.2,184.2,109908.0
2023-03-30 15:55:00,184.2,184.21,184.1,184.19,346625.0,184.2,184.21,184.1,184.19,346625.0
2023-03-31 09:30:00,184.11,184.28,184.02,184.23,102549.0,184.11,184.28,184.02,184.23,102549.0
2023-03-31 09:35:00,184.24,184.4,184.16,184.4,110016.0,184.24,184.4,184.16,184.4,110016.0
2023-03-31 09:40:00,184.41,184.42,184.14,184.15,45951.0,184.41,184.42,184.14,184.15,45951.0
2023-03-31 09:45:00,184.14,184.16,183.95,184.07,67760.0,184.14,184.16,183.95,184.07,67760.0
2023-03-31 09:50:00,184.04,184.09,183.9,184.08,64880.0,184.04,184.09,183.9,184.08,64880.0
2023-03-31 09:55:00,184.09,184.19,184.0,184.0,57270.0,184.09,184.19,184.0,184.0,57270.0
2023-03-31 10:00:00,184.04,184.15,183.95,184.03,75746.0,184.04,184.15,183.95,184.03,75746.0
2023-03-31 10:05:00,184.04,184.1,183.96,184.01,43819.0,184.04,184.1,183.96,184.01,43819.0
2023-03-31 10:10:00,184.01,184.09,183.82,183.84,132050.0,184.01,184.09,183.82,183.84,132050.0
2023-03-31 10:15:00,183.84,183.85,183.74,183.82,163399.0,183.84,183.85,183.74,183.82,163399.0
2023-03-31 10:20:00,183.81,183.87,183.71,183.84,29834.0,183.81,183.87,183.71,183.84,29834.0
2023-03-31 10:25:00,183.8,183.88,183.7,183.86,46789.0,183.8,183.88,183.7,183.86,46789.0
2023-03-31 10:30:00,183.86,183.97,183.86,183.9,42486.0,183.86,183.97,183.86,183.9,42486.0
2023-03-31 10:35:00,183.89,183.92,183.77,183.84,37494.0,183.89,183.92,183.77,183.84,37494.0
2023-03-31 10:40:00,183.87,183.97,183.87,183.93,49965.0,183.87,183.97,183.87,183.93,49965.0
2023-03-31 10:45:00,183.92,184.03,183.9,184.0,44345.0,183.92,184.03,183.9,184.0,44345.0
2023-03-31 10:50:00,183.99,184.0,183.61,183.72,49887.0,183.99,184.0,183.61,183.72,49887.0
2023-03-31 10:55:00,183.72,183.86,183.64,183.84,68804.0,183.72,183.86,183.64,183.84,68804.0
2023-03-31 11:00:00,183.86,183.89,183.7,183.81,39910.0,183.86,183.89,183.7,183.81,39910.0
2023-03-31 11:05:00,183.81,183.81,183.56,183.59,57863.0,183.81,183.81,183.56,183.59,57863.0
2023-03-31 11:10:00,183.58,183.75,183.56,183.72,38469.0,183.58,183.75,183.56,183.72,38469.0
2023-03-31 11:15:00,183.73,183.75,183.6,183.62,31358.0,183.73,183.75,183.6,183.62,31358.0
2023-03-31 11:20:00,183.6,183.85,183.6,183.78,46422.0,183.6,183.85,183.6,183.78,46422.0
2023-03-31 11:25:00,183.79,183.88,183.7,183.87,60924.0,183.79,183.88,183.7,183.87,60924.0
2023-03-31 11:30:00,183.88,184.03,183.88,183.93,66901.0,183.88,184.03,183.88,183.93,66901.0
2023-03-31 11:35:00,183.93,183.96,183.82,183.96,74843.0,183.93,183.96,183.82,183.96,74843.0
2023-03-31 11:40:00,183.97,184.14,183.93,184.05,119013.0,183.97,184.14,183.93,184.05,119013.0
2023-03-31 11:45:00,184.06,184.1,184.0,184.01,48818.0,184.06,184.1,184.0,184.01,48818.0
2023-03-31 11:50:00,184.01,184.02,183.93,183.96,63445.0,184.01,184.02,183.93,183.96,63445.0
2023-03-31 11:55:00,183.95,184.01,183.93,184.0,100631.0,183.95,184.01,183.93,184.0,100631.0
2023-03-31 12:00:00,184.01,184.02,183.88,183.94,118105.0,184.01,184.02,183.88,183.94,118105.0
2023-03-31 12:05:00,183.93,183.93,183.77,183.77,61894.0,183.93,183.93,183.77,183.77,61894.0
2023-03-31 12:10:00,183.77,183.88,183.75,183.82,24045.0,183.77,183.88,183.75,183.82,24045.0
2023-03-31 12:15:00,183.82,183.85,183.75,183.81,30035.0,183.82,183.85,183.75,183.81,30035.0
2023-03-31 12:20:00,183.81,183.88,183.79,183.87,48154.0,183.81,183.88,183.79,183.87,48154.0
2023-03-31 12:25:00,183.87,183.98,183.87,183.92,63313.0,183.87,183.98,183.87,183.92,63313.0
2023-03-31 12:30:00,183.92,183.96,183.88,183.96,43456.0,183.92,183.96,183.88,183.96,43456.0
2023-03-31 12:35:00,183.97,183.97,183.82,183.84,56855.0,183.97,183.97,183.82,183.84,56855.0
2023-03-31 12:40:00,183.84,183.84,183.66,183.67,126935.0,183.84,183.84,183.66,183.67,126935.0
2023-03-31 12:45:00,183.66,183.7,183.6,183.7,60941.0,183.66,183.7,183.6,183.7,60941.0
2023-03-31 12:50:00,183.71,183.75,183.62,183.63,44466.0,183.71,183.75,183.62,183.63,44466.0
2023-03-31 12:55:00,183.63,183.8,183.59,183.77,68520.0,183.63,183.8,183.59,183.77,68520.0
2023-03-31 13:00:00,183.75,183.75,183.67,183.69,22903.0,183.75,183.75,183.67,183.69,22903.0
2023-03-31 13:05:00,183.69,183.7,183.56,183.57,64390.0,183.69,183.7,183.56,183.57,64390.0
2023-03-31 13:10:00,183.57,183.65,183.56,183.58,36599.0,183.57,183.65,183.56,183.58,36599.0
2023-03-31 13:15:00,183.57,183.6,183.25,183.26,135014.0,183.57,183.6,183.25,183.26,135014.0
2023-03-31 13:20:00,183.27,183.4,183.26,183.27,49230.0,183.27,183.4,183.26,183.27,49230.0
2023-03-31 13:25:00,183.27,183.28,182.93,182.97,144410.0,183.27,183.28,182.93,182.97,144410.0
2023-03-31 13:30:00,182.97,183.06,182.89,183.03,105778.0,182.97,183.06,182.89,183.03,105778.0
2023-03-31 13:35:00,183.02,183.08,182.98,183.01,57252.0,183.02,183.08,182.98,183.01,57252.0
2023-03-31 13:40:00,182.99,183.03,182.9,183.0,65578.0,182.99,183.03,182.9,183.0,65578.0
2023-03-31 13:45:00,183.0,183.03,182.95,183.03,33796.0,183.0,183.03,182.95,183.03,33796.0
2023-03-31 13:50:00,183.03,183.04,182.93,182.94,24087.0,183.03,183.04,182.93,182.94,24087.0
2023-03-31 13:55:00,182.95,182.95,182.8,182.86,79292.0,182.95,182.95,182.8,182.86,79292.0
2023-03-31 14:00:00,182.86,183.04,182.84,183.04,46105.0,182.86,183.04,182.84,183.04,46105.0
2023-03-31 14:05:00,183.07,183.11,183.02,183.02,33272.0,183.07,183.11,183.02,183.02,33272.0
2023-03-31 14:10:00,183.02,183.03,182.9,182.93,34954.0,183.02,183.03,182.9,182.93,34954.0
2023-03-31 14:15:00,182.9,183.01,182.89,183.0,20143.0,182.9,183.01,182.89,183.0,20143.0
2023-03-31 14:20:00,182.99,183.03,182.97,183.0,15204.0,182.99,183.03,182.97,183.0,15204.0
2023-03-31 14:25:00,183.0,183.01,182.93,182.98,28438.0,183.0,183.01,182.93,182.98,28438.0
2023-03-31 14:30:00,182.98,183.13,182.98,183.08,40389.0,182.98,183.13,182.98,183.08,40389.0
2023-03-31 14:35:00,183.07,183.18,183.07,183.11,68124.0,183.07,183.18,183.07,183.11,68124.0
2023-03-31 14:40:00,183.12,183.21,183.11,183.21,35826.0,183.12,183.21,183.11,183.21,35826.0
2023-03-31 14:45:00,183.21,183.29,183.18,183.25,74712.0,183.21,183.29,183.18,183.25,74712.0
2023-03-31 14:50:00,183.27,183.32,183.24,183.28,129460.0,183.27,183.32,183.24,183.28,129460.0
2023-03-31 14:55:00,183.3,183.3,183.19,183.24,39562.0,183.3,183.3,183.19,183.24,39562.0
2023-03-31 15:00:00,183.24,183.25,182.97,182.97,115946.0,183.24,183.25,182.97,182.97,115946.0
2023-03-31 15:05:00,182.98,183.13,182.95,183.13,60620.0,182.98,183.13,182.95,183.13,60620.0
2023-03-31 15:10:00,183.13,183.22,183.12,183.14,46043.0,183.13,183.22,183.12,183.14,46043.0
2023-03-31 15:15:00,183.14,183.14,183.0,183.06,67961.0,183.14,183.14,183.0,183.06,67961.0
2023-03-31 15:20:00,183.07,183.21,183.03,183.19,73854.0,183.07,183.21,183.03,183.19,73854.0
2023-03-31 15:25:00,183.19,183.22,183.15,183.18,38404.0,183.19,183.22,183.15,183.18,38404.0
2023-03-31 15:30:00,183.18,183.2,183.14,183.15,45195.0,183.18,183.2,183.14,183.15,45195.0
2023-03-31 15:35:00,183.15,183.23,183.09,183.2,94310.0,183.15,183.23,183.09,183.2,94310.0
2023-03-31 15:40:00,183.2,183.21,183.11,183.11,134280.0,183.2,183.21,183.11,183.11,134280.0
2023-03-31 15:45:00,183.12,183.17,183.06,183.11,112484.0,183.12,183.17,183.06,183.11,112484.0
2023-03-31 15:50:00,183.11,183.16,183.07,183.15,96984.0,183.11,183.16,183.07,183.15,96984.0
2023-03-31 15:55:00,183.15,183.2,183.1,183.19,405207.0,183.15,183.2,183.1,183.19,405207.0
2023-04-03 09:30:00,183.85,183.87,183.32,183.41,256512.0,183.85,183.87,183.32,183.41,256512.0
2023-04-03 09:35:00,183.4,183.58,183.4,183.55,143099.0,183.4,183.58,183.4,183.55,143099.0
2023-04-03 09:40:00,183.53,184.1,183.48,184.03,216725.0,183.53,184.1,183.48,184.03,216725.0
2023-04-03 09:45:00,184.04,184.06,183.84,184.03,159453.0,184.04,184.06,183.84,184.03,159453.0
2023-04-03 09:50:00,184.03,184.12,183.75,183.76,117928.0,184.03,184.12,183.75,183.76,117928.0
2023-04-03 09:55:00,183.77,183.86,183.66,183.69,72765.0,183.77,183.86,183.66,183.69,72765.0
2023-04-03 10:00:00,183.84,184.59,183.7,184.35,437670.0,183.84,184.59,183.7,184.35,437670.0
2023-04-03 10:05:00,184.39,184.48,184.25,184.25,158911.0,184.39,184.48,184.25,184.25,158911.0
2023-04-03 10:10:00,184.24,184.35,184.03,184.33,236542.0,184.24,184.35,184.03,184.33,236542.0
2023-04-03 10:15:00,184.34,184.53,184.32,184.47,65498.0,184.34,184.53,184.32,184.47,65498.0
2023-04-03 10:20:00,184.43,184.63,184.34,184.58,124793.0,184.43,184.63,184.34,184.58,124793.0
2023-04-03 10:25:00,184.57,184.85,184.53,184.83,272329.0,184.57,184.85,184.53,184.83,272329.0
2023-04-03 10:30:00,184.84,184.96,184.57,184.9,176617.0,184.84,184.96,184.57,184.9,176617.0
2023-04-03 10:35:00,184.89,184.89,184.58,184.63,129348.0,184.89,184.89,184.58,184.63,129348.0
2023-04-03 10:40:00,184.59,184.71,184.49,184.59,51767.0,184.59,184.71,184.49,184.59,51767.0
2023-04-03 10:45:00,184.55,184.59,184.24,184.45,97232.0,184.55,184.59,184.24,184.45,97232.0
2023-04-03 10:50:00,184.47,184.61,184.4,184.6,91129.0,184.47,184.61,184.4,184.6,91129.0
2023-04-03 10:55:00,184.61,184.75,184.59,184.62,47357.0,184.61,184.75,184.59,184.62,47357.0
2023-04-03 11:00:00,184.61,184.7,184.49,184.64,86785.0,184.61,184.7,184.49,184.64,86785.0
2023-04-03 11:05:00,184.63,184.67,184.41,184.6,34663.0,184.63,184.67,184.41,184.6,34663.0
2023-04-03 11:10:00,184.6,184.68,184.47,184.62,61178.0,184.6,184.68,184.47,184.62,61178.0
2023-04-03 11:15:00,184.59,184.63,184.54,184.63,78901.0,184.59,184.63,184.54,184.63,78901.0
2023-04-03 11:20:00,184.63,184.85,184.61,184.84,205221.0,184.63,184.85,184.61,184.84,205221.0
2023-04-03 11:25:00,184.84,184.92,184.8,184.86,131446.0,184.84,184.92,184.8,184.86,131446.0
2023-04-03 11:30:00,184.86,185.03,184.86,184.95,148058.0,184.86,185.03,184.86,184.95,148058.0
2023-04-03 11:35:00,184.94,184.98,184.81,184.83,51175.0,184.94,184.98,184.81,184.83,51175.0
2023-04-03 11:40:00,184.82,184.95,184.76,184.94,43383.0,184.82,184.95,184.76,184.94,43383.0
2023-04-03 11:45:00,184.93,185.0,184.89,184.94,51482.0,184.93,185.0,184.89,184.94,51482.0
2023-04-03 11:50:00,184.94,184.96,184.89,184.95,20590.0,184.94,184.96,184.89,184.95,20590.0
2023-04-03 11:55:00,184.98,185.0,184.75,184.79,62334.0,184.98,185.0,184.75,184.79,62334.0
2023-04-03 12:00:00,184.79,184.85,184.7,184.84,99244.0,184.79,184.85,184.7,184.84,99244.0
2023-04-03 12:05:00,184.85,184.87,184.77,184.79,52622.0,184.85,184.87,184.77,184.79,52622.0
2023-04-03 12:10:00,184.78,184.97,184.71,184.95,56519.0,184.78,184.97,184.71,184.95,56519.0
2023-04-03 12:15:00,184.94,185.02,184.91,185.01,34409.0,184.94,185.02,184.91,185.01,34409.0
2023-04-03 12:20:00,185.02,185.03,184.92,184.99,50037.0,185.02,185.03,184.92,184.99,50037.0
2023-04-03 12:25:00,184.97,185.03,184.95,185.01,50107.0,184.97,185.03,184.95,185.01,50107.0
2023-04-03 12:30:00,184.99,185.04,184.93,184.97,32468.0,184.99,185.04,184.93,184.97,32468.0
2023-04-03 12:35:00,184.96,184.98,184.82,184.82,33918.0,184.96,184.98,184.82,184.82,33918.0
2023-04-03 12:40:00,184.81,184.84,184.72,184.82,87683.0,184.81,184.84,184.72,184.82,87683.0
2023-04-03 12:45:00,184.82,184.87,184.77,184.84,33833.0,184.82,184.87,184.77,184.84,33833.0
2023-04-03 12:50:00,184.82,184.83,184.73,184.77,14403.0,184.82,184.83,184.73,184.77,14403.0
2023-04-03 12:55:00,184.76,184.8,184.68,184.71,22784.0,184.76,184.8,184.68,184.71,22784.0
2023-04-03 13:00:00,184.7,184.7,184.48,184.49,63197.0,184.7,184.7,184.48,184.49,63197.0
2023-04-03 13:05:00,184.48,184.48,184.21,184.38,84186.0,184.48,184.48,184.21,184.38,84186.0
2023-04-03 13:10:00,184.38,184.39,184.29,184.31,24217.0,184.38,184.39,184.29,184.31,24217.0
2023-04-03 13:15:00,184.32,184.5,184.32,184.5,28616.0,184.32,184.5,184.32,184.5,28616.0
2023-04-03 13:20:00,184.5,184.57,184.45,184.49,134778.0,184.5,184.57,184.45,184.49,134778.0
2023-04-03 13:25:00,184.47,184.55,184.33,184.38,168360.0,184.47,184.55,184.33,184.38,168360.0
2023-04-03 13:30:00,184.38,184.47,184.37,184.4,19303.0,184.38,184.47,184.37,184.4,19303.0
2023-04-03 13:35:00,184.4,184.52,184.37,184.52,23794.0,184.4,184.52,184.37,184.52,23794.0
2023-04-03 13:40:00,184.51,184.54,184.48,184.54,22705.0,184.51,184.54,184.48,184.54,22705.0
2023-04-03 13:45:00,184.53,184.54,184.42,184.5,18268.0,184.53,184.54,184.42,184.5,18268.0
2023-04-03 13:50:00,184.5,184.54,184.44,184.44,19626.0,184.5,184.54,184.44,184.44,19626.0
2023-04-03 13:55:00,184.44,184.52,184.43,184.52,15040.0,184.44,184.52,184.43,184.52,15040.0
2023-04-03 14:00:00,184.51,184.54,184.46,184.48,33355.0,184.51,184.54,184.46,184.48,33355.0
2023-04-03 14:05:00,184.48,184.5,184.37,184.37,27665.0,184.48,184.5,184.37,184.37,27665.0
2023-04-03 14:10:00,184.37,184.54,184.35,184.53,36814.0,184.37,184.54,184.35,184.53,36814.0
2023-04-03 14:15:00,184.53,184.53,184.44,184.45,34109.0,184.53,184.53,184.44,184.45,34109.0
2023-04-03 14:20:00,184.46,184.49,184.42,184.47,30628.0,184.46,184.49,184.42,184.47,30628.0
2023-04-03 14:25:00,184.48,184.54,184.47,184.51,44744.0,184.48,184.54,184.47,184.51,44744.0
2023-04-03 14:30:00,184.51,184.52,184.35,184.41,53658.0,184.51,184.52,184.35,184.41,53658.0
2023-04-03 14:35:00,184.4,184.43,184.37,184.4,32899.0,184.4,184.43,184.37,184.4,32899.0
2023-04-03 14:40:00,184.39,184.4,184.35,184.4,23381.0,184.39,184.4,184.35,184.4,23381.0
2023-04-03 14:45:00,184.41,184.41,184.29,184.35,133552.0,184.41,184.41,184.29,184.35,133552.0
2023-04-03 14:50:00,184.35,184.35,184.25,184.33,56791.0,184.35,184.35,184.25,184.33,56791.0
2023-04-03 14:55:00,184.34,184.38,184.24,184.27,42451.0,184.34,184.38,184.24,184.27,42451.0
2023-04-03 15:00:00,184.27,184.36,184.24,184.34,52239.0,184.27,184.36,184.24,184.34,52239.0
2023-04-03 15:05:00,184.34,184.38,184.32,184.34,41632.0,184.34,184.38,184.32,184.34,41632.0
2023-04-03 15:10:00,184.34,184.45,184.31,184.45,26883.0,184.34,184.45,184.31,184.45,26883.0
2023-04-03 15:15:00,184.44,184.57,184.43,184.54,30431.0,184.44,184.57,184.43,184.54,30431.0
2023-04-03 15:20:00,184.55,184.59,184.49,184.53,37678.0,184.55,184.59,184.49,184.53,37678.0
2023-04-03 15:25:00,184.54,184.54,184.45,184.5,65923.0,184.54,184.54,184.45,184.5,65923.0
2023-04-03 15:30:00,184.5,184.56,184.48,184.56,45999.0,184.5,184.56,184.48,184.56,45999.0
2023-04-03 15:35:00,184.56,184.61,184.55,184.59,69785.0,184.56,184.61,184.55,184.59,69785.0
2023-04-03 15:40:00,184.58,184.6,184.53,184.57,49074.0,184.58,184.6,184.53,184.57,49074.0
2023-04-03 15:45:00,184.59,184.61,184.53,184.56,68645.0,184.59,184.61,184.53,184.56,68645.0
2023-04-03 15:50:00,184.57,184.61,184.5,184.52,151901.0,184.57,184.61,184.5,184.52,151901.0
2023-04-03 15:55:00,184.52,184.56,184.45,184.51,300391.0,184.52,184.56,184.45,184.51,300391.0
2023-04-04 09:30:00,184.72,184.97,184.68,184.88,279493.0,184.72,184.97,184.68,184.88,279493.0
2023-04-04 09:35:00,184.88,184.88,184.66,184.86,71037.0,184.88,184.88,184.66,184.86,71037.0
2023-04-04 09:40:00,184.86,185.23,184.83,185.18,200782.0,184.86,185.23,184.83,185.18,200782.0
2023-04-04 09:45:00,185.18,185.26,185.08,185.2,98909.0,185.18,185.26,185.08,185.2,98909.0
2023-04-04 09:50:00,185.2,185.28,185.12,185.15,179352.0,185.2,185.28,185.12,185.15,179352.0
2023-04-04 09:55:00,185.13,185.25,185.01,185.2,207585.0,185.13,185.25,185.01,185.2,207585.0
2023-04-04 10:00:00,185.24,186.25,185.24,186.22,615754.0,185.24,186.25,185.24,186.22,615754.0
2023-04-04 10:05:00,186.23,187.0,186.23,186.81,567347.0,186.23,187.0,186.23,186.81,567347.0
2023-04-04 10:10:00,186.81,187.44,186.57,187.43,501969.0,186.81,187.44,186.57,187.43,501969.0
2023-04-04 10:15:00,187.43,187.98,187.32,187.78,567196.0,187.43,187.98,187.32,187.78,567196.0
2023-04-04 10:20:00,187.8,188.21,187.59,187.79,372289.0,187.8,188.21,187.59,187.79,372289.0
2023-04-04 10:25:00,187.78,187.95,187.59,187.93,322705.0,187.78,187.95,187.59,187.93,322705.0
2023-04-04 10:30:00,187.94,187.96,187.68,187.7,358399.0,187.94,187.96,187.68,187.7,358399.0
2023-04-04 10:35:00,187.66,187.79,187.57,187.76,184396.0,187.66,187.79,187.57,187.76,184396.0
2023-04-04 10:40:00,187.76,187.94,187.65,187.78,138667.0,187.76,187.94,187.65,187.78,138667.0
2023-04-04 10:45:00,187.77,187.99,187.69,187.9,372653.0,187.77,187.99,187.69,187.9,372653.0
2023-04-04 10:50:00,187.92,187.92,187.37,187.73,180497.0,187.92,187.92,187.37,187.73,180497.0
2023-04-04 10:55:00,187.73,187.81,187.39,187.4,194284.0,187.73,187.81,187.39,187.4,194284.0
2023-04-04 11:00:00,187.42,187.76,187.42,187.59,73910.0,187.42,187.76,187.42,187.59,73910.0
2023-04-04 11:05:00,187.59,187.88,187.48,187.82,137500.0,187.59,187.88,187.48,187.82,137500.0
2023-04-04 11:10:00,187.83,187.96,187.69,187.92,111677.0,187.83,187.96,187.69,187.92,111677.0
2023-04-04 11:15:00,187.91,188.05,187.69,187.76,215692.0,187.91,188.05,187.69,187.76,215692.0
2023-04-04 11:20:00,187.76,187.78,187.42,187.46,106705.0,187.76,187.78,187.42,187.46,106705.0
2023-04-04 11:25:00,187.46,187.64,187.36,187.57,84398.0,187.46,187.64,187.36,187.57,84398.0
2023-04-04 11:30:00,187.57,187.75,187.57,187.74,101707.0,187.57,187.75,187.57,187.74,101707.0
2023-04-04 11:35:00,187.76,187.89,187.74,187.81,108945.0,187.76,187.89,187.74,187.81,108945.0
2023-04-04 11:40:00,187.83,187.91,187.77,187.83,100065.0,187.83,187.91,187.77,187.83,100065.0
2023-04-04 11:45:00,187.85,187.87,187.78,187.85,42469.0,187.85,187.87,187.78,187.85,42469.0
2023-04-04 11:50:00,187.85,187.99,187.8,187.8,105430.0,187.85,187.99,187.8,187.8,105430.0
2023-04-04 11:55:00,187.78,187.83,187.65,187.78,118638.0,187.78,187.83,187.65,187.78,118638.0
2023-04-04 12:00:00,187.77,187.99,187.71,187.93,172142.0,187.77,187.99,187.71,187.93,172142.0
2023-04-04 12:05:00,187.94,188.22,187.88,188.05,265454.0,187.94,188.22,187.88,188.05,265454.0
2023-04-04 12:10:00,188.06,188.21,188.02,188.18,108068.0,188.06,188.21,188.02,188.18,108068.0
2023-04-04 12:15:00,188.19,188.23,188.05,188.07,126431.0,188.19,188.23,188.05,188.07,126431.0
2023-04-04 12:20:00,188.06,188.09,187.83,187.88,108218.0,188.06,188.09,187.83,187.88,108218.0
2023-04-04 12:25:00,187.88,187.98,187.83,187.86,81069.0,187.88,187.98,187.83,187.86,81069.0
2023-04-04 12:30:00,187.86,187.89,187.74,187.81,65324.0,187.86,187.89,187.74,187.81,65324.0
2023-04-04 12:35:00,187.83,188.03,187.8,187.92,78006.0,187.83,188.03,187.8,187.92,78006.0
2023-04-04 12:40:00,187.93,187.95,187.77,187.81,49889.0,187.93,187.95,187.77,187.81,49889.0
2023-04-04 12:45:00,187.8,187.91,187.73,187.85,68439.0,187.8,187.91,187.73,187.85,68439.0
2023-04-04 12:50:00,187.85,187.93,187.85,187.88,77656.0,187.85,187.93,187.85,187.88,77656.0
2023-04-04 12:55:00,187.88,187.9,187.81,187.83,58966.0,187.88,187.9,187.81,187.83,58966.0
2023-04-04 13:00:00,187.83,187.85,187.73,187.83,90658.0,187.83,187.85,187.73,187.83,90658.0
2023-04-04 13:05:00,187.83,187.85,187.72,187.72,32793.0,187.83,187.85,187.72,187.72,32793.0
2023-04-04 13:10:00,187.73,187.81,187.6,187.72,154286.0,187.73,187.81,187.6,187.72,154286.0
2023-04-04 13:15:00,187.74,187.82,187.67,187.7,91459.0,187.74,187.82,187.67,187.7,91459.0
2023-04-04 13:20:00,187.7,187.8,187.67,187.73,83732.0,187.7,187.8,187.67,187.73,83732.0
2023-04-04 13:25:00,187.73,187.81,187.68,187.77,83030.0,187.73,187.81,187.68,187.77,83030.0
2023-04-04 13:30:00,187.76,187.81,187.71,187.71,89834.0,187.76,187.81,187.71,187.71,89834.0
2023-04-04 13:35:00,187.73,187.74,187.66,187.68,38284.0,187.73,187.74,187.66,187.68,38284.0
2023-04-04 13:40:00,187.66,187.67,187.61,187.62,43002.0,187.66,187.67,187.61,187.62,43002.0
2023-04-04 13:45:00,187.62,187.7,187.61,187.63,48323.0,187.62,187.7,187.61,187.63,48323.0
2023-04-04 13:50:00,187.62,187.64,187.56,187.56,31745.0,187.62,187.64,187.56,187.56,31745.0
2023-04-04 13:55:00,187.56,187.63,187.55,187.6,23951.0,187.56,187.63,187.55,187.6,23951.0
2023-04-04 14:00:00,187.59,187.74,187.59,187.69,65816.0,187.59,187.74,187.59,187.69,65816.0
2023-04-04 14:05:00,187.68,187.74,187.61,187.65,96076.0,187.68,187.74,187.61,187.65,96076.0
2023-04-04 14:10:00,187.65,187.67,187.57,187.59,26207.0,187.65,187.67,187.57,187.59,26207.0
2023-04-04 14:15:00,187.58,187.7,187.56,187.67,47553.0,187.58,187.7,187.56,187.67,47553.0
2023-04-04 14:20:00,187.67,187.82,187.66,187.78,108635.0,187.67,187.82,187.66,187.78,108635.0
2023-04-04 14:25:00,187.78,187.83,187.7,187.74,63684.0,187.78,187.83,187.7,187.74,63684.0
2023-04-04 14:30:00,187.73,187.83,187.72,187.82,57374.0,187.73,187.83,187.72,187.82,57374.0
2023-04-04 14:35:00,187.82,187.85,187.77,187.79,42526.0,187.82,187.85,187.77,187.79,42526.0
2023-04-04 14:40:00,187.79,187.89,187.79,187.87,72768.0,187.79,187.89,187.79,187.87,72768.0
2023-04-04 14:45:00,187.87,187.9,187.84,187.9,33236.0,187.87,187.9,187.84,187.9,33236.0
2023-04-04 14:50:00,187.9,187.9,187.8,187.85,32513.0,187.9,187.9,187.8,187.85,32513.0
2023-04-04 14:55:00,187.84,187.91,187.82,187.89,49676.0,187.84,187.91,187.82,187.89,49676.0
2023-04-04 15:00:00,187.89,187.99,187.89,187.95,69827.0,187.89,187.99,187.89,187.95,69827.0
2023-04-04 15:05:00,187.95,187.97,187.92,187.93,52500.0,187.95,187.97,187.92,187.93,52500.0
2023-04-04 15:10:00,187.93,187.94,187.89,187.91,73691.0,187.93,187.94,187.89,187.91,73691.0
2023-04-04 15:15:00,187.91,187.91,187.79,187.82,88767.0,187.91,187.91,187.79,187.82,88767.0
2023-04-04 15:20:00,187.83,187.89,187.8,187.81,54043.0,187.83,187.89,187.8,187.81,54043.0
2023-04-04 15:25:00,187.82,187.94,187.82,187.92,80168.0,187.82,187.94,187.82,187.92,80168.0
2023-04-04 15:30:00,187.92,187.94,187.81,187.87,74116.0,187.92,187.94,187.81,187.87,74116.0
2023-04-04 15:35:00,187.88,187.98,187.87,187.96,94208.0,187.88,187.98,187.87,187.96,94208.0
2023-04-04 15:40:00,187.96,187.99,187.9,187.96,150505.0,187.96,187.99,187.9,187.96,150505.0
2023-04-04 15:45:00,187.96,188.01,187.95,187.98,264092.0,187.96,188.01,187.95,187.98,264092.0
2023-04-04 15:50:00,187.98,187.99,187.91,187.93,216170.0,187.98,187.99,187.91,187.93,216170.0
2023-04-04 15:55:00,187.93,188.0,187.92,187.95,340715.0,187.93,188.0,187.92,187.95,340715.0
2023-04-05 09:30:00,188.34,188.59,188.11,188.15,378685.0,188.34,188.59,188.11,188.15,378685.0
2023-04-05 09:35:00,188.15,188.34,188.08,188.34,269074.0,188.15,188.34,188.08,188.34,269074.0
2023-04-05 09:40:00,188.32,188.37,188.16,188.25,114565.0,188.32,188.37,188.16,188.25,114565.0
2023-04-05 09:45:00,188.28,188.5,187.81,188.11,483356.0,188.28,188.5,187.81,188.11,483356.0
2023-04-05 09:50:00,188.11,188.12,187.92,188.09,535194.0,188.11,188.12,187.92,188.09,535194.0
2023-04-05 09:55:00,188.06,188.19,188.0,188.02,118579.0,188.06,188.19,188.0,188.02,118579.0
2023-04-05 10:00:00,188.03,188.86,188.01,188.41,626361.0,188.03,188.86,188.01,188.41,626361.0
2023-04-05 10:05:00,188.39,188.55,188.06,188.13,280299.0,188.39,188.55,188.06,188.13,280299.0
2023-04-05 10:10:00,188.1,188.2,187.64,188.19,401937.0,188.1,188.2,187.64,188.19,401937.0
2023-04-05 10:15:00,188.18,188.38,188.17,188.25,167860.0,188.18,188.38,188.17,188.25,167860.0
2023-04-05 10:20:00,188.23,188.23,187.75,187.83,131193.0,188.23,188.23,187.75,187.83,131193.0
2023-04-05 10:25:00,187.81,187.95,187.75,187.77,110853.0,187.81,187.95,187.75,187.77,110853.0
2023-04-05 10:30:00,187.78,187.79,186.78,187.15,533254.0,187.78,187.79,186.78,187.15,533254.0
2023-04-05 10:35:00,187.15,187.7,187.09,187.67,167899.0,187.15,187.7,187.09,187.67,167899.0
2023-04-05 10:40:00,187.72,187.76,187.42,187.45,136935.0,187.72,187.76,187.42,187.45,136935.0
2023-04-05 10:45:00,187.45,187.6,187.11,187.11,326920.0,187.45,187.6,187.11,187.11,326920.0
2023-04-05 10:50:00,187.13,187.58,187.13,187.54,138110.0,187.13,187.58,187.13,187.54,138110.0
2023-04-05 10:55:00,187.55,187.75,187.53,187.6,159225.0,187.55,187.75,187.53,187.6,159225.0
2023-04-05 11:00:00,187.63,187.82,187.59,187.81,160289.0,187.63,187.82,187.59,187.81,160289.0
2023-04-05 11:05:00,187.8,187.89,187.42,187.45,327706.0,187.8,187.89,187.42,187.45,327706.0
2023-04-05 11:10:00,187.44,187.62,187.42,187.47,48040.0,187.44,187.62,187.42,187.47,48040.0
2023-04-05 11:15:00,187.49,187.72,187.47,187.7,43363.0,187.49,187.72,187.47,187.7,43363.0
2023-04-05 11:20:00,187.69,187.86,187.67,187.8,69135.0,187.69,187.86,187.67,187.8,69135.0
2023-04-05 11:25:00,187.82,187.88,187.64,187.64,81455.0,187.82,187.88,187.64,187.64,81455.0
2023-04-05 11:30:00,187.65,187.73,187.34,187.5,57198.0,187.65,187.73,187.34,187.5,57198.0
2023-04-05 11:35:00,187.56,187.75,187.53,187.72,61132.0,187.56,187.75,187.53,187.72,61132.0
2023-04-05 11:40:00,187.73,187.82,187.66,187.81,46197.0,187.73,187.82,187.66,187.81,46197.0
2023-04-05 11:45:00,187.8,187.97,187.75,187.96,57742.0,187.8,187.97,187.75,187.96,57742.0
2023-04-05 11:50:00,187.98,188.01,187.81,187.84,96569.0,187.98,188.01,187.81,187.84,96569.0
2023-04-05 11:55:00,187.86,187.92,187.82,187.87,47150.0,187.86,187.92,187.82,187.87,47150.0
2023-04-05 12:00:00,187.89,188.07,187.88,188.03,52231.0,187.89,188.07,187.88,188.03,52231.0
2023-04-05 12:05:00,188.06,188.07,187.86,187.88,61099.0,188.06,188.07,187.86,187.88,61099.0
2023-04-05 12:10:00,187.88,188.11,187.82,188.01,57953.0,187.88,188.11,187.82,188.01,57953.0
2023-04-05 12:15:00,188.02,188.03,187.91,187.93,35103.0,188.02,188.03,187.91,187.93,35103.0
2023-04-05 12:20:00,187.93,187.94,187.85,187.86,16979.0,187.93,187.94,187.85,187.86,16979.0
2023-04-05 12:25:00,187.86,188.01,187.76,187.81,67295.0,187.86,188.01,187.76,187.81,67295.0
2023-04-05 12:30:00,187.82,187.82,187.74,187.79,44434.0,187.82,187.82,187.74,187.79,44434.0
2023-04-05 12:35:00,187.8,187.84,187.7,187.78,33601.0,187.8,187.84,187.7,187.78,33601.0
2023-04-05 12:40:00,187.78,187.87,187.74,187.86,38583.0,187.78,187.87,187.74,187.86,38583.0
2023-04-05 12:45:00,187.85,187.89,187.75,187.82,122963.0,187.85,187.89,187.75,187.82,122963.0
2023-04-05 12:50:00,187.82,187.84,187.77,187.81,17051.0,187.82,187.84,187.77,187.81,17051.0
2023-04-05 12:55:00,187.8,187.89,187.73,187.87,43265.0,187.8,187.89,187.73,187.87,43265.0
2023-04-05 13:00:00,187.87,187.93,187.82,187.86,52849.0,187.87,187.93,187.82,187.86,52849.0
2023-04-05 13:05:00,187.87,187.87,187.76,187.79,37089.0,187.87,187.87,187.76,187.79,37089.0
2023-04-05 13:10:00,187.79,187.8,187.71,187.79,38591.0,187.79,187.8,187.71,187.79,38591.0
2023-04-05 13:15:00,187.78,187.87,187.76,187.77,44931.0,187.78,187.87,187.76,187.77,44931.0
2023-04-05 13:20:00,187.76,187.78,187.68,187.76,51150.0,187.76,187.78,187.68,187.76,51150.0
2023-04-05 13:25:00,187.75,187.78,187.65,187.69,40808.0,187.75,187.78,187.65,187.69,40808.0
2023-04-05 13:30:00,187.7,187.89,187.7,187.84,53943.0,187.7,187.89,187.7,187.84,53943.0
2023-04-05 13:35:00,187.83,187.92,187.83,187.87,29902.0,187.83,187.92,187.83,187.87,29902.0
2023-04-05 13:40:00,187.87,187.89,187.81,187.83,30182.0,187.87,187.89,187.81,187.83,30182.0
2023-04-05 13:45:00,187.83,187.85,187.76,187.82,17137.0,187.83,187.85,187.76,187.82,17137.0
2023-04-05 13:50:00,187.81,187.82,187.73,187.81,11022.0,187.81,187.82,187.73,187.81,11022.0
2023-04-05 13:55:00,187.8,187.84,187.79,187.84,12364.0,187.8,187.84,187.79,187.84,12364.0
2023-04-05 14:00:00,187.86,187.87,187.79,187.8,22174.0,187.86,187.87,187.79,187.8,22174.0
2023-04-05 14:05:00,187.8,187.88,187.8,187.87,37947.0,187.8,187.88,187.8,187.87,37947.0
2023-04-05 14:10:00,187.87,187.93,187.87,187.88,23670.0,187.87,187.93,187.87,187.88,23670.0
2023-04-05 14:15:00,187.9,187.93,187.88,187.89,23590.0,187.9,187.93,187.88,187.89,23590.0
2023-04-05 14:20:00,187.88,187.96,187.86,187.89,24579.0,187.88,187.96,187.86,187.89,24579.0
2023-04-05 14:25:00,187.9,187.98,187.89,187.96,26743.0,187.9,187.98,187.89,187.96,26743.0
2023-04-05 14:30:00,187.95,188.02,187.93,187.95,66094.0,187.95,188.02,187.93,187.95,66094.0
2023-04-05 14:35:00,187.95,188.02,187.92,187.99,28151.0,187.95,188.02,187.92,187.99,28151.0
2023-04-05 14:40:00,188.0,188.02,187.91,187.91,39817.0,188.0,188.02,187.91,187.91,39817.0
2023-04-05 14:45:00,187.92,188.04,187.92,188.01,46506.0,187.92,188.04,187.92,188.01,46506.0
2023-04-05 14:50:00,188.02,188.05,187.97,188.04,41608.0,188.02,188.05,187.97,188.04,41608.0
2023-04-05 14:55:00,188.05,188.05,188.02,188.03,31375.0,188.05,188.05,188.02,188.03,31375.0
2023-04-05 15:00:00,188.04,188.04,187.89,187.97,76152.0,188.04,188.04,187.89,187.97,76152.0
2023-04-05 15:05:00,187.98,188.04,187.97,188.04,114547.0,187.98,188.04,187.97,188.04,114547.0
2023-04-05 15:10:00,188.04,188.05,187.94,187.95,63562.0,188.04,188.05,187.94,187.95,63562.0
2023-04-05 15:15:00,187.93,188.04,187.93,188.01,57311.0,187.93,188.04,187.93,188.01,57311.0
2023-04-05 15:20:00,188.01,188.05,187.96,187.96,63391.0,188.01,188.05,187.96,187.96,63391.0
2023-04-05 15:25:00,187.96,187.99,187.89,187.92,44118.0,187.96,187.99,187.89,187.92,44118.0
2023-04-05 15:30:00,187.92,188.03,187.84,187.93,169282.0,187.92,188.03,187.84,187.93,169282.0
2023-04-05 15:35:00,187.92,188.03,187.9,188.0,81374.0,187.92,188.03,187.9,188.0,81374.0
2023-04-05 15:40:00,188.01,188.03,187.86,187.87,105719.0,188.01,188.03,187.86,187.87,105719.0
2023-04-05 15:45:00,187.87,187.93,187.87,187.9,71516.0,187.87,187.93,187.87,187.9,71516.0
2023-04-05 15:50:00,187.9,187.93,187.81,187.86,155540.0,187.9,187.93,187.81,187.86,155540.0
2023-04-05 15:55:00,187.85,187.86,187.78,187.82,247804.0,187.85,187.86,187.78,187.82,247804.0
2023-04-06 09:30:00,186.89,187.2,186.89,187.16,245214.0,186.89,187.2,186.89,187.16,245214.0
2023-04-06 09:35:00,187.16,187.19,186.74,186.78,155572.0,187.16,187.19,186.74,186.78,155572.0
2023-04-06 09:40:00,186.79,186.89,186.33,186.34,193614.0,186.79,186.89,186.33,186.34,193614.0
2023-04-06 09:45:00,186.34,186.46,186.24,186.32,225950.0,186.34,186.46,186.24,186.32,225950.0
2023-04-06 09:50:00,186.3,186.64,186.3,186.5,240697.0,186.3,186.64,186.3,186.5,240697.0
2023-04-06 09:55:00,186.51,186.53,185.95,186.21,329251.0,186.51,186.53,185.95,186.21,329251.0
2023-04-06 10:00:00,186.22,186.4,186.0,186.2,191099.0,186.22,186.4,186.0,186.2,191099.0
2023-04-06 10:05:00,186.2,186.45,186.09,186.34,111431.0,186.2,186.45,186.09,186.34,111431.0
2023-04-06 10:10:00,186.35,186.62,186.29,186.62,69604.0,186.35,186.62,186.29,186.62,69604.0
2023-04-06 10:15:00,186.6,186.62,186.37,186.45,46082.0,186.6,186.62,186.37,186.45,46082.0
2023-04-06 10:20:00,186.47,186.65,186.46,186.52,42409.0,186.47,186.65,186.46,186.52,42409.0
2023-04-06 10:25:00,186.53,186.64,186.42,186.6,54785.0,186.53,186.64,186.42,186.6,54785.0
2023-04-06 10:30:00,186.59,186.79,186.54,186.72,63467.0,186.59,186.79,186.54,186.72,63467.0
2023-04-06 10:35:00,186.71,186.91,186.62,186.84,74830.0,186.71,186.91,186.62,186.84,74830.0
2023-04-06 10:40:00,186.84,186.96,186.75,186.89,53221.0,186.84,186.96,186.75,186.89,53221.0
2023-04-06 10:45:00,186.89,186.9,186.77,186.88,51164.0,186.89,186.9,186.77,186.88,51164.0
2023-04-06 10:50:00,186.88,186.94,186.81,186.83,64874.0,186.88,186.94,186.81,186.83,64874.0
2023-04-06 10:55:00,186.81,187.01,186.81,186.98,43192.0,186.81,187.01,186.81,186.98,43192.0
2023-04-06 11:00:00,186.99,187.07,186.92,186.97,35304.0,186.99,187.07,186.92,186.97,35304.0
2023-04-06 11:05:00,186.94,186.96,186.76,186.81,45100.0,186.94,186.96,186.76,186.81,45100.0
2023-04-06 11:10:00,186.82,186.82,186.74,186.75,35625.0,186.82,186.82,186.74,186.75,35625.0
2023-04-06 11:15:00,186.78,186.88,186.73,186.87,46188.0,186.78,186.88,186.73,186.87,46188.0
2023-04-06 11:20:00,186.88,186.88,186.72,186.79,68573.0,186.88,186.88,186.72,186.79,68573.0
2023-04-06 11:25:00,186.75,186.82,186.72,186.81,19756.0,186.75,186.82,186.72,186.81,19756.0
2023-04-06 11:30:00,186.81,186.85,186.78,186.79,21424.0,186.81,186.85,186.78,186.79,21424.0
2023-04-06 11:35:00,186.8,186.9,186.79,186.89,36733.0,186.8,186.9,186.79,186.89,36733.0
2023-04-06 11:40:00,186.89,186.99,186.88,186.95,37897.0,186.89,186.99,186.88,186.95,37897.0
2023-04-06 11:45:00,186.96,187.03,186.87,186.92,59258.0,186.96,187.03,186.87,186.92,59258.0
2023-04-06 11:50:00,186.91,186.93,186.85,186.9,50645.0,186.91,186.93,186.85,186.9,50645.0
2023-04-06 11:55:00,186.9,187.0,186.89,186.91,24243.0,186.9,187.0,186.89,186.91,24243.0
2023-04-06 12:00:00,186.91,186.98,186.87,186.94,42972.0,186.91,186.98,186.87,186.94,42972.0
2023-04-06 12:05:00,186.97,187.15,186.96,187.14,53511.0,186.97,187.15,186.96,187.14,53511.0
2023-04-06 12:10:00,187.14,187.17,187.04,187.09,30099.0,187.14,187.17,187.04,187.09,30099.0
2023-04-06 12:15:00,187.09,187.19,187.02,187.17,50848.0,187.09,187.19,187.02,187.17,50848.0
2023-04-06 12:20:00,187.17,187.26,187.14,187.23,62571.0,187.17,187.26,187.14,187.23,62571.0
2023-04-06 12:25:00,187.24,187.24,187.17,187.21,39149.0,187.24,187.24,187.17,187.21,39149.0
2023-04-06 12:30:00,187.19,187.21,187.04,187.08,38770.0,187.19,187.21,187.04,187.08,38770.0
2023-04-06 12:35:00,187.09,187.16,187.05,187.07,54916.0,187.09,187.16,187.05,187.07,54916.0
2023-04-06 12:40:00,187.08,187.12,187.03,187.04,15193.0,187.08,187.12,187.03,187.04,15193.0
2023-04-06 12:45:00,187.03,187.06,186.96,186.99,52609.0,187.03,187.06,186.96,186.99,52609.0
2023-04-06 12:50:00,186.99,187.02,186.96,187.01,16171.0,186.99,187.02,186.96,187.01,16171.0
2023-04-06 12:55:00,187.0,187.1,186.96,186.97,15265.0,187.0,187.1,186.96,186.97,15265.0
2023-04-06 13:00:00,186.97,187.03,186.93,186.94,60318.0,186.97,187.03,186.93,186.94,60318.0
2023-04-06 13:05:00,186.92,186.98,186.84,186.84,33737.0,186.92,186.98,186.84,186.84,33737.0
2023-04-06 13:10:00,186.85,186.87,186.81,186.83,22938.0,186.85,186.87,186.81,186.83,22938.0
2023-04-06 13:15:00,186.82,186.82,186.73,186.75,43964.0,186.82,186.82,186.73,186.75,43964.0
2023-04-06 13:20:00,186.75,186.91,186.74,186.88,23259.0,186.75,186.91,186.74,186.88,23259.0
2023-04-06 13:25:00,186.9,186.93,186.76,186.86,48317.0,186.9,186.93,186.76,186.86,48317.0
2023-04-06 13:30:00,186.87,186.88,186.74,186.74,27461.0,186.87,186.88,186.74,186.74,27461.0
2023-04-06 13:35:00,186.74,186.78,186.69,186.73,39481.0,186.74,186.78,186.69,186.73,39481.0
2023-04-06 13:40:00,186.73,186.76,186.68,186.74,14581.0,186.73,186.76,186.68,186.74,14581.0
2023-04-06 13:45:00,186.72,186.76,186.7,186.75,19036.0,186.72,186.76,186.7,186.75,19036.0
2023-04-06 13:50:00,186.73,186.82,186.73,186.79,23759.0,186.73,186.82,186.73,186.79,23759.0
2023-04-06 13:55:00,186.79,186.84,186.77,186.81,18905.0,186.79,186.84,186.77,186.81,18905.0
2023-04-06 14:00:00,186.82,186.89,186.79,186.87,29293.0,186.82,186.89,186.79,186.87,29293.0
2023-04-06 14:05:00,186.86,186.91,186.85,186.91,12142.0,186.86,186.91,186.85,186.91,12142.0
2023-04-06 14:10:00,186.91,186.95,186.9,186.92,10666.0,186.91,186.95,186.9,186.92,10666.0
2023-04-06 14:15:00,186.92,186.92,186.83,186.83,32851.0,186.92,186.92,186.83,186.83,32851.0
2023-04-06 14:20:00,186.82,186.83,186.74,186.79,24989.0,186.82,186.83,186.74,186.79,24989.0
2023-04-06 14:25:00,186.79,186.8,186.66,186.66,27502.0,186.79,186.8,186.66,186.66,27502.0
2023-04-06 14:30:00,186.68,186.82,186.64,186.78,23774.0,186.68,186.82,186.64,186.78,23774.0
2023-04-06 14:35:00,186.75,186.79,186.73,186.78,23523.0,186.75,186.79,186.73,186.78,23523.0
2023-04-06 14:40:00,186.77,186.83,186.75,186.8,27300.0,186.77,186.83,186.75,186.8,27300.0
2023-04-06 14:45:00,186.81,186.83,186.71,186.75,23970.0,186.81,186.83,186.71,186.75,23970.0
2023-04-06 14:50:00,186.76,186.77,186.71,186.76,17264.0,186.76,186.77,186.71,186.76,17264.0
2023-04-06 14:55:00,186.78,186.8,186.72,186.73,28522.0,186.78,186.8,186.72,186.73,28522.0
2023-04-06 15:00:00,186.73,186.76,186.66,186.66,40234.0,186.73,186.76,186.66,186.66,40234.0
2023-04-06 15:05:00,186.66,186.69,186.62,186.66,18981.0,186.66,186.69,186.62,186.66,18981.0
2023-04-06 15:10:00,186.66,186.71,186.63,186.63,47617.0,186.66,186.71,186.63,186.63,47617.0
2023-04-06 15:15:00,186.63,186.65,186.57,186.61,31252.0,186.63,186.65,186.57,186.61,31252.0
2023-04-06 15:20:00,186.62,186.64,186.57,186.61,30021.0,186.62,186.64,186.57,186.61,30021.0
2023-04-06 15:25:00,186.6,186.61,186.5,186.55,69529.0,186.6,186.61,186.5,186.55,69529.0
2023-04-06 15:30:00,186.55,186.58,186.5,186.51,46201.0,186.55,186.58,186.5,186.51,46201.0
2023-04-06 15:35:00,186.53,186.63,186.5,186.61,79179.0,186.53,186.63,186.5,186.61,79179.0
2023-04-06 15:40:00,186.61,186.62,186.52,186.52,101936.0,186.61,186.62,186.52,186.52,101936.0
2023-04-06 15:45:00,186.52,186.6,186.51,186.57,67109.0,186.52,186.6,186.51,186.57,67109.0
2023-04-06 15:50:00,186.58,186.58,186.49,186.51,166449.0,186.58,186.58,186.49,186.51,166449.0
2023-04-06 15:55:00,186.5,186.52,186.44,186.48,322654.0,186.5,186.52,186.44,186.48,322654.0
2023-04-10 09:30:00,185.18,185.27,185.07,185.08,231710.0,185.18,185.27,185.07,185.08,231710.0
2023-04-10 09:35:00,185.08,185.35,185.01,185.34,116133.0,185.08,185.35,185.01,185.34,116133.0
2023-04-10 09:40:00,185.35,185.36,184.6,184.86,215636.0,185.35,185.36,184.6,184.86,215636.0
2023-04-10 09:45:00,184.86,185.1,184.82,184.86,175337.0,184.86,185.1,184.82,184.86,175337.0
2023-04-10 09:50:00,184.86,185.0,184.78,184.93,99768.0,184.86,185.0,184.78,184.93,99768.0
2023-04-10 09:55:00,184.94,184.94,184.66,184.79,170303.0,184.94,184.94,184.66,184.79,170303.0
2023-04-10 10:00:00,184.81,184.87,184.67,184.87,91250.0,184.81,184.87,184.67,184.87,91250.0
2023-04-10 10:05:00,184.87,184.87,184.56,184.63,83829.0,184.87,184.87,184.56,184.63,83829.0
2023-04-10 10:10:00,184.63,184.88,184.59,184.87,62534.0,184.63,184.88,184.59,184.87,62534.0
2023-04-10 10:15:00,184.86,185.07,184.82,185.06,90691.0,184.86,185.07,184.82,185.06,90691.0
2023-04-10 10:20:00,185.07,185.15,184.86,184.87,75322.0,185.07,185.15,184.86,184.87,75322.0
2023-04-10 10:25:00,184.89,184.93,184.71,184.75,67036.0,184.89,184.93,184.71,184.75,67036.0
2023-04-10 10:30:00,184.75,184.79,184.68,184.72,43660.0,184.75,184.79,184.68,184.72,43660.0
2023-04-10 10:35:00,184.7,184.71,184.19,184.51,161348.0,184.7,184.71,184.19,184.51,161348.0
2023-04-10 10:40:00,184.53,184.59,184.43,184.59,59356.0,184.53,184.59,184.43,184.59,59356.0
2023-04-10 10:45:00,184.59,184.69,184.52,184.57,32139.0,184.59,184.69,184.52,184.57,32139.0
2023-04-10 10:50:00,184.59,184.67,184.51,184.67,101455.0,184.59,184.67,184.51,184.67,101455.0
2023-04-10 10:55:00,184.66,184.74,184.6,184.74,28026.0,184.66,184.74,184.6,184.74,28026.0
2023-04-10 11:00:00,184.75,184.89,184.7,184.8,56936.0,184.75,184.89,184.7,184.8,56936.0
2023-04-10 11:05:00,184.8,184.92,184.76,184.85,65363.0,184.8,184.92,184.76,184.85,65363.0
2023-04-10 11:10:00,184.85,184.9,184.79,184.9,53891.0,184.85,184.9,184.79,184.9,53891.0
2023-04-10 11:15:00,184.88,184.89,184.77,184.77,29293.0,184.88,184.89,184.77,184.77,29293.0
2023-04-10 11:20:00,184.78,184.96,184.77,184.96,25563.0,184.78,184.96,184.77,184.96,25563.0
2023-04-10 11:25:00,184.97,184.97,184.86,184.88,10737.0,184.97,184.97,184.86,184.88,10737.0
2023-04-10 11:30:00,184.9,184.9,184.78,184.8,49663.0,184.9,184.9,184.78,184.8,49663.0
2023-04-10 11:35:00,184.8,184.88,184.78,184.84,38438.0,184.8,184.88,184.78,184.84,38438.0
2023-04-10 11:40:00,184.83,184.88,184.77,184.77,27035.0,184.83,184.88,184.77,184.77,27035.0
2023-04-10 11:45:00,184.78,184.8,184.71,184.74,45550.0,184.78,184.8,184.71,184.74,45550.0
2023-04-10 11:50:00,184.73,184.84,184.72,184.84,21978.0,184.73,184.84,184.72,184.84,21978.0
2023-04-10 11:55:00,184.84,184.88,184.82,184.84,42017.0,184.84,184.88,184.82,184.84,42017.0
2023-04-10 12:00:00,184.85,184.91,184.81,184.83,43298.0,184.85,184.91,184.81,184.83,43298.0
2023-04-10 12:05:00,184.84,184.85,184.73,184.78,30927.0,184.84,184.85,184.73,184.78,30927.0
2023-04-10 12:10:00,184.78,184.78,184.69,184.75,45917.0,184.78,184.78,184.69,184.75,45917.0
2023-04-10 12:15:00,184.75,184.84,184.75,184.78,36871.0,184.75,184.84,184.75,184.78,36871.0
2023-04-10 12:20:00,184.76,184.77,184.72,184.76,14621.0,184.76,184.77,184.72,184.76,14621.0
2023-04-10 12:25:00,184.76,184.77,184.73,184.73,24526.0,184.76,184.77,184.73,184.73,24526.0
2023-04-10 12:30:00,184.72,184.82,184.7,184.81,29807.0,184.72,184.82,184.7,184.81,29807.0
2023-04-10 12:35:00,184.8,184.81,184.74,184.77,13839.0,184.8,184.81,184.74,184.77,13839.0
2023-04-10 12:40:00,184.75,184.85,184.75,184.85,15811.0,184.75,184.85,184.75,184.85,15811.0
2023-04-10 12:45:00,184.84,184.99,184.83,184.97,110451.0,184.84,184.99,184.83,184.97,110451.0
2023-04-10 12:50:00,184.97,185.05,184.91,185.04,72997.0,184.97,185.05,184.91,185.04,72997.0
2023-04-10 12:55:00,185.02,185.03,184.93,184.94,28539.0,185.02,185.03,184.93,184.94,28539.0
2023-04-10 13:00:00,184.93,185.05,184.93,185.05,88787.0,184.93,185.05,184.93,185.05,88787.0
2023-04-10 13:05:00,185.04,185.05,184.91,185.02,70427.0,185.04,185.05,184.91,185.02,70427.0
2023-04-10 13:10:00,185.01,185.04,184.91,185.0,38042.0,185.01,185.04,184.91,185.0,38042.0
2023-04-10 13:15:00,184.99,185.02,184.95,185.01,8234.0,184.99,185.02,184.95,185.01,8234.0
2023-04-10 13:20:00,185.03,185.06,185.0,185.01,50265.0,185.03,185.06,185.0,185.01,50265.0
2023-04-10 13:25:00,185.01,185.01,184.83,184.86,67430.0,185.01,185.01,184.83,184.86,67430.0
2023-04-10 13:30:00,184.88,184.94,184.85,184.89,37175.0,184.88,184.94,184.85,184.89,37175.0
2023-04-10 13:35:00,184.89,184.91,184.85,184.86,34125.0,184.89,184.91,184.85,184.86,34125.0
2023-04-10 13:40:00,184.86,184.91,184.85,184.9,23276.0,184.86,184.91,184.85,184.9,23276.0
2023-04-10 13:45:00,184.91,184.91,184.78,184.83,24524.0,184.91,184.91,184.78,184.83,24524.0
2023-04-10 13:50:00,184.84,184.91,184.83,184.88,19710.0,184.84,184.91,184.83,184.88,19710.0
2023-04-10 13:55:00,184.87,184.9,184.81,184.88,15937.0,184.87,184.9,184.81,184.88,15937.0
2023-04-10 14:00:00,184.88,184.91,184.83,184.86,38081.0,184.88,184.91,184.83,184.86,38081.0
2023-04-10 14:05:00,184.86,184.9,184.82,184.88,11798.0,184.86,184.9,184.82,184.88,11798.0
2023-04-10 14:10:00,184.88,184.89,184.78,184.81,21383.0,184.88,184.89,184.78,184.81,21383.0
2023-04-10 14:15:00,184.81,184.81,184.73,184.74,29165.0,184.81,184.81,184.73,184.74,29165.0
2023-04-10 14:20:00,184.75,184.84,184.74,184.81,17959.0,184.75,184.84,184.74,184.81,17959.0
2023-04-10 14:25:00,184.81,184.85,184.77,184.83,11997.0,184.81,184.85,184.77,184.83,11997.0
2023-04-10 14:30:00,184.84,184.85,184.8,184.81,19505.0,184.84,184.85,184.8,184.81,19505.0
2023-04-10 14:35:00,184.8,184.83,184.76,184.78,15366.0,184.8,184.83,184.76,184.78,15366.0
2023-04-10 14:40:00,184.77,184.82,184.75,184.81,27828.0,184.77,184.82,184.75,184.81,27828.0
2023-04-10 14:45:00,184.83,184.87,184.8,184.87,51510.0,184.83,184.87,184.8,184.87,51510.0
2023-04-10 14:50:00,184.88,185.03,184.87,185.03,29021.0,184.88,185.03,184.87,185.03,29021.0
2023-04-10 14:55:00,185.03,185.03,184.96,185.0,40092.0,185.03,185.03,184.96,185.0,40092.0
2023-04-10 15:00:00,185.0,185.03,184.99,185.01,19327.0,185.0,185.03,184.99,185.01,19327.0
2023-04-10 15:05:00,185.02,185.04,184.99,185.01,24524.0,185.02,185.04,184.99,185.01,24524.0
2023-04-10 15:10:00,185.01,185.05,184.99,185.05,19325.0,185.01,185.05,184.99,185.05,19325.0
2023-04-10 15:15:00,185.05,185.06,185.02,185.05,28221.0,185.05,185.06,185.02,185.05,28221.0
2023-04-10 15:20:00,185.06,185.06,184.99,185.03,44967.0,185.06,185.06,184.99,185.03,44967.0
2023-04-10 15:25:00,185.02,185.07,185.02,185.06,27862.0,185.02,185.07,185.02,185.06,27862.0
2023-04-10 15:30:00,185.05,185.12,185.04,185.1,64723.0,185.05,185.12,185.04,185.1,64723.0
2023-04-10 15:35:00,185.11,185.15,185.06,185.14,49146.0,185.11,185.15,185.06,185.14,49146.0
2023-04-10 15:40:00,185.13,185.23,185.12,185.22,76975.0,185.13,185.23,185.12,185.22,76975.0
2023-04-10 15:45:00,185.21,185.22,185.1,185.11,62767.0,185.21,185.22,185.1,185.11,62767.0
2023-04-10 15:50:00,185.1,185.16,185.09,185.12,75445.0,185.1,185.16,185.09,185.12,75445.0
2023-04-10 15:55:00,185.12,185.18,185.09,185.12,284615.0,185.12,185.18,185.09,185.12,284615.0
2023-04-11 09:30:00,185.91,186.03,185.85,185.89,158504.0,185.91,186.03,185.85,185.89,158504.0
2023-04-11 09:35:00,185.91,185.94,185.68,185.72,122818.0,185.91,185.94,185.68,185.72,122818.0
2023-04-11 09:40:00,185.73,185.76,185.63,185.75,76011.0,185.73,185.76,185.63,185.75,76011.0
2023-04-11 09:45:00,185.79,185.93,185.72,185.88,317287.0,185.79,185.93,185.72,185.88,317287.0
2023-04-11 09:50:00,185.85,186.05,185.85,186.05,64086.0,185.85,186.05,185.85,186.05,64086.0
2023-04-11 09:55:00,186.06,186.12,185.98,186.0,77788.0,186.06,186.12,185.98,186.0,77788.0
2023-04-11 10:00:00,186.03,186.15,185.98,186.05,131837.0,186.03,186.15,185.98,186.05,131837.0
2023-04-11 10:05:00,186.07,186.18,185.96,185.97,93307.0,186.07,186.18,185.96,185.97,93307.0
2023-04-11 10:10:00,185.93,186.03,185.86,185.96,94243.0,185.93,186.03,185.86,185.96,94243.0
2023-04-11 10:15:00,185.93,186.07,185.92,186.04,60942.0,185.93,186.07,185.92,186.04,60942.0
2023-04-11 10:20:00,186.02,186.11,186.0,186.11,75767.0,186.02,186.11,186.0,186.11,75767.0
2023-04-11 10:25:00,186.12,186.25,186.11,186.17,52237.0,186.12,186.25,186.11,186.17,52237.0
2023-04-11 10:30:00,186.17,186.26,186.09,186.26,41544.0,186.17,186.26,186.09,186.26,41544.0
2023-04-11 10:35:00,186.26,186.33,186.13,186.17,69109.0,186.26,186.33,186.13,186.17,69109.0
2023-04-11 10:40:00,186.15,186.15,186.07,186.07,22745.0,186.15,186.15,186.07,186.07,22745.0
2023-04-11 10:45:00,186.06,186.12,186.01,186.12,30611.0,186.06,186.12,186.01,186.12,30611.0
2023-04-11 10:50:00,186.14,186.19,186.06,186.1,20126.0,186.14,186.19,186.06,186.1,20126.0
2023-04-11 10:55:00,186.11,186.19,186.1,186.12,21377.0,186.11,186.19,186.1,186.12,21377.0
2023-04-11 11:00:00,186.1,186.11,186.03,186.09,45406.0,186.1,186.11,186.03,186.09,45406.0
2023-04-11 11:05:00,186.09,186.18,186.06,186.16,34183.0,186.09,186.18,186.06,186.16,34183.0
2023-04-11 11:10:00,186.16,186.3,186.14,186.28,37172.0,186.16,186.3,186.14,186.28,37172.0
2023-04-11 11:15:00,186.3,186.47,186.3,186.43,73732.0,186.3,186.47,186.3,186.43,73732.0
2023-04-11 11:20:00,186.44,186.45,186.24,186.25,72107.0,186.44,186.45,186.24,186.25,72107.0
2023-04-11 11:25:00,186.25,186.27,186.15,186.18,32644.0,186.25,186.27,186.15,186.18,32644.0
2023-04-11 11:30:00,186.17,186.22,186.11,186.18,37586.0,186.17,186.22,186.11,186.18,37586.0
2023-04-11 11:35:00,186.17,186.21,186.08,186.18,25993.0,186.17,186.21,186.08,186.18,25993.0
2023-04-11 11:40:00,186.18,186.24,186.13,186.22,14612.0,186.18,186.24,186.13,186.22,14612.0
2023-04-11 11:45:00,186.23,186.32,186.22,186.32,37981.0,186.23,186.32,186.22,186.32,37981.0
2023-04-11 11:50:00,186.31,186.33,186.26,186.27,23598.0,186.31,186.33,186.26,186.27,23598.0
2023-04-11 11:55:00,186.27,186.3,186.2,186.28,41918.0,186.27,186.3,186.2,186.28,41918.0
2023-04-11 12:00:00,186.28,186.45,186.26,186.43,85994.0,186.28,186.45,186.26,186.43,85994.0
2023-04-11 12:05:00,186.42,186.44,186.35,186.4,25277.0,186.42,186.44,186.35,186.4,25277.0
2023-04-11 12:10:00,186.41,186.41,186.31,186.36,35020.0,186.41,186.41,186.31,186.36,35020.0
2023-04-11 12:15:00,186.38,186.41,186.31,186.36,39701.0,186.38,186.41,186.31,186.36,39701.0
2023-04-11 12:20:00,186.35,186.41,186.25,186.39,243812.0,186.35,186.41,186.25,186.39,243812.0
2023-04-11 12:25:00,186.39,186.44,186.38,186.39,49160.0,186.39,186.44,186.38,186.39,49160.0
2023-04-11 12:30:00,186.38,186.42,186.35,186.41,58830.0,186.38,186.42,186.35,186.41,58830.0
2023-04-11 12:35:00,186.41,186.5,186.39,186.45,46768.0,186.41,186.5,186.39,186.45,46768.0
2023-04-11 12:40:00,186.45,186.47,186.36,186.36,47237.0,186.45,186.47,186.36,186.36,47237.0
2023-04-11 12:45:00,186.36,186.44,186.33,186.43,55101.0,186.36,186.44,186.33,186.43,55101.0
2023-04-11 12:50:00,186.44,186.46,186.41,186.41,14123.0,186.44,186.46,186.41,186.41,14123.0
2023-04-11 12:55:00,186.41,186.48,186.4,186.47,21221.0,186.41,186.48,186.4,186.47,21221.0
2023-04-11 13:00:00,186.46,186.49,186.36,186.38,56044.0,186.46,186.49,186.36,186.38,56044.0
2023-04-11 13:05:00,186.38,186.38,186.24,186.27,52726.0,186.38,186.38,186.24,186.27,52726.0
2023-04-11 13:10:00,186.26,186.27,186.07,186.07,32391.0,186.26,186.27,186.07,186.07,32391.0
2023-04-11 13:15:00,186.08,186.11,185.97,186.09,72619.0,186.08,186.11,185.97,186.09,72619.0
2023-04-11 13:20:00,186.1,186.2,186.09,186.18,92251.0,186.1,186.2,186.09,186.18,92251.0
2023-04-11 13:25:00,186.16,186.24,186.15,186.22,33538.0,186.16,186.24,186.15,186.22,33538.0
2023-04-11 13:30:00,186.22,186.33,186.22,186.33,74922.0,186.22,186.33,186.22,186.33,74922.0
2023-04-11 13:35:00,186.33,186.39,186.29,186.29,23549.0,186.33,186.39,186.29,186.29,23549.0
2023-04-11 13:40:00,186.3,186.3,186.26,186.27,22312.0,186.3,186.3,186.26,186.27,22312.0
2023-04-11 13:45:00,186.27,186.35,186.24,186.3,30902.0,186.27,186.35,186.24,186.3,30902.0
2023-04-11 13:50:00,186.28,186.37,186.28,186.33,20382.0,186.28,186.37,186.28,186.33,20382.0
2023-04-11 13:55:00,186.32,186.42,186.32,186.42,55014.0,186.32,186.42,186.32,186.42,55014.0
2023-04-11 14:00:00,186.42,186.44,186.37,186.38,18899.0,186.42,186.44,186.37,186.38,18899.0
2023-04-11 14:05:00,186.38,186.4,186.37,186.39,19924.0,186.38,186.4,186.37,186.39,19924.0
2023-04-11 14:10:00,186.39,186.42,186.37,186.39,20622.0,186.39,186.42,186.37,186.39,20622.0
2023-04-11 14:15:00,186.38,186.42,186.36,186.41,36933.0,186.38,186.42,186.36,186.41,36933.0
2023-04-11 14:20:00,186.42,186.44,186.36,186.37,28593.0,186.42,186.44,186.36,186.37,28593.0
2023-04-11 14:25:00,186.37,186.42,186.35,186.36,24502.0,186.37,186.42,186.35,186.36,24502.0
2023-04-11 14:30:00,186.36,186.4,186.36,186.38,18613.0,186.36,186.4,186.36,186.38,18613.0
2023-04-11 14:35:00,186.37,186.38,186.29,186.31,21484.0,186.37,186.38,186.29,186.31,21484.0
2023-04-11 14:40:00,186.31,186.33,186.26,186.3,18926.0,186.31,186.33,186.26,186.3,18926.0
2023-04-11 14:45:00,186.3,186.34,186.25,186.34,30087.0,186.3,186.34,186.25,186.34,30087.0
2023-04-11 14:50:00,186.33,186.35,186.29,186.33,62962.0,186.33,186.35,186.29,186.33,62962.0
2023-04-11 14:55:00,186.34,186.35,186.28,186.32,23411.0,186.34,186.35,186.28,186.32,23411.0
2023-04-11 15:00:00,186.31,186.34,186.28,186.34,17634.0,186.31,186.34,186.28,186.34,17634.0
2023-04-11 15:05:00,186.34,186.37,186.33,186.36,24497.0,186.34,186.37,186.33,186.36,24497.0
2023-04-11 15:10:00,186.36,186.36,186.31,186.34,37999.0,186.36,186.36,186.31,186.34,37999.0
2023-04-11 15:15:00,186.35,186.4,186.34,186.4,28044.0,186.35,186.4,186.34,186.4,28044.0
2023-04-11 15:20:00,186.4,186.44,186.38,186.44,25957.0,186.4,186.44,186.38,186.44,25957.0
2023-04-11 15:25:00,186.44,186.5,186.4,186.49,65014.0,186.44,186.5,186.4,186.49,65014.0
2023-04-11 15:30:00,186.48,186.51,186.38,186.4,56224.0,186.48,186.51,186.38,186.4,56224.0
2023-04-11 15:35:00,186.4,186.42,186.32,186.33,46703.0,186.4,186.42,186.32,186.33,46703.0
2023-04-11 15:40:00,186.33,186.35,186.25,186.3,179850.0,186.33,186.35,186.25,186.3,179850.0
2023-04-11 15:45:00,186.31,186.33,186.22,186.24,68774.0,186.31,186.33,186.22,186.24,68774.0
2023-04-11 15:50:00,186.25,186.29,186.22,186.25,93912.0,186.25,186.29,186.22,186.25,93912.0
2023-04-11 15:55:00,186.26,186.28,186.2,186.27,252643.0,186.26,186.28,186.2,186.27,252643.0
2023-04-12 09:30:00,187.54,187.66,187.11,187.32,451188.0,187.54,187.66,187.11,187.32,451188.0
2023-04-12 09:35:00,187.29,187.57,187.22,187.24,301823.0,187.29,187.57,187.22,187.24,301823.0
2023-04-12 09:40:00,187.24,187.25,186.43,186.66,283965.0,187.24,187.25,186.43,186.66,283965.0
2023-04-12 09:45:00,186.66,186.71,185.97,186.15,313711.0,186.66,186.71,185.97,186.15,313711.0
2023-04-12 09:50:00,186.16,186.32,186.04,186.23,111941.0,186.16,186.32,186.04,186.23,111941.0
2023-04-12 09:55:00,186.21,186.61,186.19,186.6,257262.0,186.21,186.61,186.19,186.6,257262.0
2023-04-12 10:00:00,186.59,186.74,186.32,186.74,151918.0,186.59,186.74,186.32,186.74,151918.0
2023-04-12 10:05:00,186.72,186.91,186.59,186.76,81623.0,186.72,186.91,186.59,186.76,81623.0
2023-04-12 10:10:00,186.78,186.86,186.69,186.84,81369.0,186.78,186.86,186.69,186.84,81369.0
2023-04-12 10:15:00,186.84,187.09,186.84,187.01,110331.0,186.84,187.09,186.84,187.01,110331.0
2023-04-12 10:20:00,187.03,187.09,186.87,187.02,90125.0,187.03,187.09,186.87,187.02,90125.0
2023-04-12 10:25:00,187.04,187.04,186.87,186.87,57005.0,187.04,187.04,186.87,186.87,57005.0
2023-04-12 10:30:00,186.85,186.98,186.42,186.46,79895.0,186.85,186.98,186.42,186.46,79895.0
2023-04-12 10:35:00,186.45,186.54,186.16,186.41,172878.0,186.45,186.54,186.16,186.41,172878.0
2023-04-12 10:40:00,186.42,186.62,186.36,186.57,55108.0,186.42,186.62,186.36,186.57,55108.0
2023-04-12 10:45:00,186.55,186.75,186.5,186.6,64735.0,186.55,186.75,186.5,186.6,64735.0
2023-04-12 10:50:00,186.61,186.71,186.42,186.51,59535.0,186.61,186.71,186.42,186.51,59535.0
2023-04-12 10:55:00,186.5,186.6,186.47,186.5,43416.0,186.5,186.6,186.47,186.5,43416.0
2023-04-12 11:00:00,186.54,186.68,186.53,186.68,43953.0,186.54,186.68,186.53,186.68,43953.0
2023-04-12 11:05:00,186.68,186.72,186.44,186.51,99012.0,186.68,186.72,186.44,186.51,99012.0
2023-04-12 11:10:00,186.52,186.64,186.46,186.55,25363.0,186.52,186.64,186.46,186.55,25363.0
2023-04-12 11:15:00,186.51,186.71,186.43,186.68,69251.0,186.51,186.71,186.43,186.68,69251.0
2023-04-12 11:20:00,186.68,186.76,186.62,186.69,49256.0,186.68,186.76,186.62,186.69,49256.0
2023-04-12 11:25:00,186.69,186.73,186.65,186.68,38469.0,186.69,186.73,186.65,186.68,38469.0
2023-04-12 11:30:00,186.68,186.69,186.57,186.59,42034.0,186.68,186.69,186.57,186.59,42034.0
2023-04-12 11:35:00,186.58,186.58,186.4,186.41,24620.0,186.58,186.58,186.4,186.41,24620.0
2023-04-12 11:40:00,186.42,186.54,186.42,186.48,43043.0,186.42,186.54,186.42,186.48,43043.0
2023-04-12 11:45:00,186.48,186.62,186.48,186.56,21571.0,186.48,186.62,186.48,186.56,21571.0
2023-04-12 11:50:00,186.54,186.63,186.49,186.58,26828.0,186.54,186.63,186.49,186.58,26828.0
2023-04-12 11:55:00,186.56,186.59,186.42,186.42,13795.0,186.56,186.59,186.42,186.42,13795.0
2023-04-12 12:00:00,186.39,186.56,186.36,186.54,21562.0,186.39,186.56,186.36,186.54,21562.0
2023-04-12 12:05:00,186.56,186.61,186.54,186.59,16643.0,186.56,186.61,186.54,186.59,16643.0
2023-04-12 12:10:00,186.57,186.66,186.55,186.63,29766.0,186.57,186.66,186.55,186.63,29766.0
2023-04-12 12:15:00,186.63,186.69,186.57,186.66,70025.0,186.63,186.69,186.57,186.66,70025.0
2023-04-12 12:20:00,186.68,186.72,186.67,186.7,32549.0,186.68,186.72,186.67,186.7,32549.0
2023-04-12 12:25:00,186.7,186.75,186.65,186.68,39052.0,186.7,186.75,186.65,186.68,39052.0
2023-04-12 12:30:00,186.69,186.69,186.55,186.56,17701.0,186.69,186.69,186.55,186.56,17701.0
2023-04-12 12:35:00,186.56,186.63,186.5,186.63,31829.0,186.56,186.63,186.5,186.63,31829.0
2023-04-12 12:40:00,186.62,186.63,186.54,186.55,35163.0,186.62,186.63,186.54,186.55,35163.0
2023-04-12 12:45:00,186.55,186.69,186.54,186.66,38039.0,186.55,186.69,186.54,186.66,38039.0
2023-04-12 12:50:00,186.66,186.66,186.51,186.55,24386.0,186.66,186.66,186.51,186.55,24386.0
2023-04-12 12:55:00,186.53,186.62,186.51,186.62,40907.0,186.53,186.62,186.51,186.62,40907.0
2023-04-12 13:00:00,186.61,186.68,186.48,186.56,116520.0,186.61,186.68,186.48,186.56,116520.0
2023-04-12 13:05:00,186.57,186.72,186.57,186.61,30306.0,186.57,186.72,186.57,186.61,30306.0
2023-04-12 13:10:00,186.61,186.64,186.57,186.59,11315.0,186.61,186.64,186.57,186.59,11315.0
2023-04-12 13:15:00,186.6,186.71,186.59,186.63,199741.0,186.6,186.71,186.59,186.63,199741.0
2023-04-12 13:20:00,186.63,186.72,186.58,186.71,130850.0,186.63,186.72,186.58,186.71,130850.0
2023-04-12 13:25:00,186.72,186.83,186.72,186.82,65804.0,186.72,186.83,186.72,186.82,65804.0
2023-04-12 13:30:00,186.81,186.88,186.76,186.88,71609.0,186.81,186.88,186.76,186.88,71609.0
2023-04-12 13:35:00,186.88,186.9,186.8,186.83,80731.0,186.88,186.9,186.8,186.83,80731.0
2023-04-12 13:40:00,186.81,186.91,186.81,186.9,52992.0,186.81,186.91,186.81,186.9,52992.0
2023-04-12 13:45:00,186.89,187.02,186.89,187.0,80009.0,186.89,187.02,186.89,187.0,80009.0
2023-04-12 13:50:00,187.0,187.06,186.97,187.03,83957.0,187.0,187.06,186.97,187.03,83957.0
2023-04-12 13:55:00,187.03,187.04,186.92,186.96,24329.0,187.03,187.04,186.92,186.96,24329.0
2023-04-12 14:00:00,186.96,187.18,186.94,187.14,80294.0,186.96,187.18,186.94,187.14,80294.0
2023-04-12 14:05:00,187.15,187.25,187.08,187.23,97449.0,187.15,187.25,187.08,187.23,97449.0
2023-04-12 14:10:00,187.23,187.27,187.14,187.25,141027.0,187.23,187.27,187.14,187.25,141027.0
2023-04-12 14:15:00,187.26,187.44,187.25,187.41,91926.0,187.26,187.44,187.25,187.41,91926.0
2023-04-12 14:20:00,187.41,187.46,187.35,187.39,47048.0,187.41,187.46,187.35,187.39,47048.0
2023-04-12 14:25:00,187.39,187.39,187.16,187.19,76428.0,187.39,187.39,187.16,187.19,76428.0
2023-04-12 14:30:00,187.2,187.36,187.2,187.33,95828.0,187.2,187.36,187.2,187.33,95828.0
2023-04-12 14:35:00,187.32,187.42,187.25,187.33,61496.0,187.32,187.42,187.25,187.33,61496.0
2023-04-12 14:40:00,187.33,187.42,187.31,187.41,64083.0,187.33,187.42,187.31,187.41,64083.0
2023-04-12 14:45:00,187.43,187.46,187.26,187.3,73890.0,187.43,187.46,187.26,187.3,73890.0
2023-04-12 14:50:00,187.3,187.3,187.21,187.26,33161.0,187.3,187.3,187.21,187.26,33161.0
2023-04-12 14:55:00,187.25,187.39,187.22,187.36,39804.0,187.25,187.39,187.22,187.36,39804.0
2023-04-12 15:00:00,187.37,187.57,187.37,187.42,113733.0,187.37,187.57,187.37,187.42,113733.0
2023-04-12 15:05:00,187.42,187.49,187.38,187.45,57570.0,187.42,187.49,187.38,187.45,57570.0
2023-04-12 15:10:00,187.44,187.5,187.42,187.45,51570.0,187.44,187.5,187.42,187.45,51570.0
2023-04-12 15:15:00,187.46,187.56,187.41,187.48,60274.0,187.46,187.56,187.41,187.48,60274.0
2023-04-12 15:20:00,187.48,187.53,187.44,187.48,64005.0,187.48,187.53,187.44,187.48,64005.0
2023-04-12 15:25:00,187.5,187.51,187.42,187.43,67342.0,187.5,187.51,187.42,187.43,67342.0
2023-04-12 15:30:00,187.43,187.46,187.38,187.4,76970.0,187.43,187.46,187.38,187.4,76970.0
2023-04-12 15:35:00,187.41,187.41,187.33,187.36,66697.0,187.41,187.41,187.33,187.36,66697.0
2023-04-12 15:40:00,187.37,187.38,187.23,187.27,145305.0,187.37,187.38,187.23,187.27,145305.0
2023-04-12 15:45:00,187.26,187.28,187.19,187.19,71560.0,187.26,187.28,187.19,187.19,71560.0
2023-04-12 15:50:00,187.2,187.21,187.14,187.16,101698.0,187.2,187.21,187.14,187.16,101698.0
2023-04-12 15:55:00,187.16,187.2,187.09,187.16,259338.0,187.16,187.2,187.09,187.16,259338.0
2023-04-13 09:30:00,189.76,189.81,189.59,189.78,358289.0,189.76,189.81,189.59,189.78,358289.0
2023-04-13 09:35:00,189.79,189.89,189.66,189.81,661584.0,189.79,189.89,189.66,189.81,661584.0
2023-04-13 09:40:00,189.83,189.84,189.63,189.64,429600.0,189.83,189.84,189.63,189.64,429600.0
2023-04-13 09:45:00,189.64,190.05,189.54,190.04,496401.0,189.64,190.05,189.54,190.04,496401.0
2023-04-13 09:50:00,190.05,190.08,189.82,189.94,222720.0,190.05,190.08,189.82,189.94,222720.0
2023-04-13 09:55:00,189.94,190.25,189.89,190.21,490240.0,189.94,190.25,189.89,190.21,490240.0
2023-04-13 10:00:00,190.21,190.41,190.04,190.15,287210.0,190.21,190.41,190.04,190.15,287210.0
2023-04-13 10:05:00,190.15,190.25,189.96,190.13,217366.0,190.15,190.25,189.96,190.13,217366.0
2023-04-13 10:10:00,190.12,190.21,190.02,190.14,298804.0,190.12,190.21,190.02,190.14,298804.0
2023-04-13 10:15:00,190.15,190.15,189.9,189.96,190658.0,190.15,190.15,189.9,189.96,190658.0
2023-04-13 10:20:00,189.97,189.97,189.73,189.76,202686.0,189.97,189.97,189.73,189.76,202686.0
2023-04-13 10:25:00,189.77,189.95,189.67,189.79,261595.0,189.77,189.95,189.67,189.79,261595.0
2023-04-13 10:30:00,189.79,189.89,189.77,189.86,75379.0,189.79,189.89,189.77,189.86,75379.0
2023-04-13 10:35:00,189.84,189.87,189.32,189.33,277913.0,189.84,189.87,189.32,189.33,277913.0
2023-04-13 10:40:00,189.31,189.43,189.24,189.26,153632.0,189.31,189.43,189.24,189.26,153632.0
2023-04-13 10:45:00,189.27,189.33,188.99,189.13,193646.0,189.27,189.33,188.99,189.13,193646.0
2023-04-13 10:50:00,189.14,189.14,189.01,189.07,51736.0,189.14,189.14,189.01,189.07,51736.0
2023-04-13 10:55:00,189.08,189.24,189.04,189.05,116247.0,189.08,189.24,189.04,189.05,116247.0
2023-04-13 11:00:00,189.06,189.21,189.05,189.21,58270.0,189.06,189.21,189.05,189.21,58270.0
2023-04-13 11:05:00,189.2,189.4,189.18,189.38,131726.0,189.2,189.4,189.18,189.38,131726.0
2023-04-13 11:10:00,189.38,189.47,189.31,189.34,195290.0,189.38,189.47,189.31,189.34,195290.0
2023-04-13 11:15:00,189.36,189.59,189.32,189.53,102052.0,189.36,189.59,189.32,189.53,102052.0
2023-04-13 11:20:00,189.53,189.59,189.44,189.58,45923.0,189.53,189.59,189.44,189.58,45923.0
2023-04-13 11:25:00,189.58,189.63,189.53,189.55,35151.0,189.58,189.63,189.53,189.55,35151.0
2023-04-13 11:30:00,189.57,189.69,189.56,189.58,131185.0,189.57,189.69,189.56,189.58,131185.0
2023-04-13 11:35:00,189.59,189.77,189.59,189.7,164069.0,189.59,189.77,189.59,189.7,164069.0
2023-04-13 11:40:00,189.71,189.81,189.7,189.76,66581.0,189.71,189.81,189.7,189.76,66581.0
2023-04-13 11:45:00,189.75,189.82,189.68,189.68,89800.0,189.75,189.82,189.68,189.68,89800.0
2023-04-13 11:50:00,189.68,189.74,189.61,189.62,46287.0,189.68,189.74,189.61,189.62,46287.0
2023-04-13 11:55:00,189.62,189.65,189.47,189.49,86045.0,189.62,189.65,189.47,189.49,86045.0
2023-04-13 12:00:00,189.49,189.51,189.34,189.46,94610.0,189.49,189.51,189.34,189.46,94610.0
2023-04-13 12:05:00,189.43,189.43,189.34,189.41,33836.0,189.43,189.43,189.34,189.41,33836.0
2023-04-13 12:10:00,189.41,189.54,189.4,189.52,65917.0,189.41,189.54,189.4,189.52,65917.0
2023-04-13 12:15:00,189.51,189.57,189.4,189.46,141902.0,189.51,189.57,189.4,189.46,141902.0
2023-04-13 12:20:00,189.47,189.54,189.46,189.54,19670.0,189.47,189.54,189.46,189.54,19670.0
2023-04-13 12:25:00,189.54,189.59,189.5,189.56,41042.0,189.54,189.59,189.5,189.56,41042.0
2023-04-13 12:30:00,189.58,189.58,189.47,189.51,32624.0,189.58,189.58,189.47,189.51,32624.0
2023-04-13 12:35:00,189.52,189.57,189.49,189.5,35448.0,189.52,189.57,189.49,189.5,35448.0
2023-04-13 12:40:00,189.51,189.54,189.43,189.49,47181.0,189.51,189.54,189.43,189.49,47181.0
2023-04-13 12:45:00,189.49,189.51,189.41,189.51,39776.0,189.49,189.51,189.41,189.51,39776.0
2023-04-13 12:50:00,189.51,189.62,189.49,189.53,96467.0,189.51,189.62,189.49,189.53,96467.0
2023-04-13 12:55:00,189.52,189.64,189.52,189.6,83509.0,189.52,189.64,189.52,189.6,83509.0
2023-04-13 13:00:00,189.6,189.64,189.53,189.62,161355.0,189.6,189.64,189.53,189.62,161355.0
2023-04-13 13:05:00,189.6,189.67,189.56,189.6,126327.0,189.6,189.67,189.56,189.6,126327.0
2023-04-13 13:10:00,189.61,189.69,189.57,189.59,84897.0,189.61,189.69,189.57,189.59,84897.0
2023-04-13 13:15:00,189.6,189.62,189.54,189.57,63285.0,189.6,189.62,189.54,189.57,63285.0
2023-04-13 13:20:00,189.56,189.58,189.51,189.53,37029.0,189.56,189.58,189.51,189.53,37029.0
2023-04-13 13:25:00,189.54,189.71,189.54,189.67,91999.0,189.54,189.71,189.54,189.67,91999.0
2023-04-13 13:30:00,189.67,189.8,189.66,189.74,115496.0,189.67,189.8,189.66,189.74,115496.0
2023-04-13 13:35:00,189.73,189.91,189.72,189.85,95790.0,189.73,189.91,189.72,189.85,95790.0
2023-04-13 13:40:00,189.86,189.89,189.8,189.89,82212.0,189.86,189.89,189.8,189.89,82212.0
2023-04-13 13:45:00,189.88,189.91,189.84,189.89,84659.0,189.88,189.91,189.84,189.89,84659.0
2023-04-13 13:50:00,189.88,189.96,189.86,189.93,34748.0,189.88,189.96,189.86,189.93,34748.0
2023-04-13 13:55:00,189.93,189.98,189.92,189.96,105809.0,189.93,189.98,189.92,189.96,105809.0
2023-04-13 14:00:00,189.94,189.95,189.84,189.9,39761.0,189.94,189.95,189.84,189.9,39761.0
2023-04-13 14:05:00,189.91,189.96,189.9,189.94,25309.0,189.91,189.96,189.9,189.94,25309.0
2023-04-13 14:10:00,189.93,189.97,189.87,189.94,81488.0,189.93,189.97,189.87,189.94,81488.0
2023-04-13 14:15:00,189.93,189.93,189.8,189.8,53848.0,189.93,189.93,189.8,189.8,53848.0
2023-04-13 14:20:00,189.8,189.82,189.74,189.76,67852.0,189.8,189.82,189.74,189.76,67852.0
2023-04-13 14:25:00,189.76,189.76,189.65,189.7,66792.0,189.76,189.76,189.65,189.7,66792.0
2023-04-13 14:30:00,189.69,189.7,189.62,189.62,39460.0,189.69,189.7,189.62,189.62,39460.0
2023-04-13 14:35:00,189.62,189.67,189.57,189.58,31902.0,189.62,189.67,189.57,189.58,31902.0
2023-04-13 14:40:00,189.56,189.56,189.44,189.48,86801.0,189.56,189.56,189.44,189.48,86801.0
2023-04-13 14:45:00,189.49,189.49,189.42,189.42,22769.0,189.49,189.49,189.42,189.42,22769.0
2023-04-13 14:50:00,189.42,189.45,189.38,189.4,62473.0,189.42,189.45,189.38,189.4,62473.0
2023-04-13 14:55:00,189.4,189.46,189.35,189.43,267041.0,189.4,189.46,189.35,189.43,267041.0
2023-04-13 15:00:00,189.42,189.44,189.27,189.34,95639.0,189.42,189.44,189.27,189.34,95639.0
2023-04-13 15:05:00,189.34,189.39,189.29,189.37,71950.0,189.34,189.39,189.29,189.37,71950.0
2023-04-13 15:10:00,189.36,189.46,189.34,189.43,63019.0,189.36,189.46,189.34,189.43,63019.0
2023-04-13 15:15:00,189.43,189.44,189.39,189.42,29886.0,189.43,189.44,189.39,189.42,29886.0
2023-04-13 15:20:00,189.43,189.48,189.41,189.48,32407.0,189.43,189.48,189.41,189.48,32407.0
2023-04-13 15:25:00,189.47,189.59,189.47,189.52,76994.0,189.47,189.59,189.47,189.52,76994.0
2023-04-13 15:30:00,189.51,189.57,189.49,189.55,73076.0,189.51,189.57,189.49,189.55,73076.0
2023-04-13 15:35:00,189.55,189.59,189.54,189.57,55302.0,189.55,189.59,189.54,189.57,55302.0
2023-04-13 15:40:00,189.56,189.59,189.53,189.58,61533.0,189.56,189.59,189.53,189.58,61533.0
2023-04-13 15:45:00,189.58,189.67,189.58,189.66,114311.0,189.58,189.67,189.58,189.66,114311.0
2023-04-13 15:50:00,189.67,189.67,189.6,189.66,144034.0,189.67,189.67,189.6,189.66,144034.0
2023-04-13 15:55:00,189.66,189.7,189.63,189.66,530103.0,189.66,189.7,189.63,189.66,530103.0
2023-04-14 09:30:00,188.08,188.41,187.92,188.34,266451.0,188.08,188.41,187.92,188.34,266451.0
2023-04-14 09:35:00,188.36,188.49,188.26,188.35,91138.0,188.36,188.49,188.26,188.35,91138.0
2023-04-14 09:40:00,188.34,188.46,188.21,188.39,182188.0,188.34,188.46,188.21,188.39,182188.0
2023-04-14 09:45:00,188.34,188.37,188.03,188.06,152913.0,188.34,188.37,188.03,188.06,152913.0
2023-04-14 09:50:00,188.03,188.26,188.0,188.06,102470.0,188.03,188.26,188.0,188.06,102470.0
2023-04-14 09:55:00,188.05,188.1,187.95,188.06,117627.0,188.05,188.1,187.95,188.06,117627.0
2023-04-14 10:00:00,188.0,188.01,187.47,187.61,346826.0,188.0,188.01,187.47,187.61,346826.0
2023-04-14 10:05:00,187.61,187.62,187.03,187.28,396261.0,187.61,187.62,187.03,187.28,396261.0
2023-04-14 10:10:00,187.27,187.51,187.23,187.4,104314.0,187.27,187.51,187.23,187.4,104314.0
2023-04-14 10:15:00,187.4,187.4,186.9,186.97,168881.0,187.4,187.4,186.9,186.97,168881.0
2023-04-14 10:20:00,186.96,187.01,186.59,186.69,231425.0,186.96,187.01,186.59,186.69,231425.0
2023-04-14 10:25:00,186.68,186.87,186.61,186.8,144350.0,186.68,186.87,186.61,186.8,144350.0
2023-04-14 10:30:00,186.8,186.8,186.53,186.55,150668.0,186.8,186.8,186.53,186.55,150668.0
2023-04-14 10:35:00,186.55,186.72,186.52,186.62,101951.0,186.55,186.72,186.52,186.62,101951.0
2023-04-14 10:40:00,186.61,186.65,186.32,186.34,181314.0,186.61,186.65,186.32,186.34,181314.0
2023-04-14 10:45:00,186.34,186.35,186.04,186.07,486352.0,186.34,186.35,186.04,186.07,486352.0
2023-04-14 10:50:00,186.08,186.24,185.83,185.93,300804.0,186.08,186.24,185.83,185.93,300804.0
2023-04-14 10:55:00,185.92,186.07,185.65,185.72,296282.0,185.92,186.07,185.65,185.72,296282.0
2023-04-14 11:00:00,185.72,185.87,185.28,185.45,236350.0,185.72,185.87,185.28,185.45,236350.0
2023-04-14 11:05:00,185.45,185.74,185.3,185.74,312096.0,185.45,185.74,185.3,185.74,312096.0
2023-04-14 11:10:00,185.74,185.9,185.67,185.77,247812.0,185.74,185.9,185.67,185.77,247812.0
2023-04-14 11:15:00,185.8,185.95,185.73,185.87,117665.0,185.8,185.95,185.73,185.87,117665.0
2023-04-14 11:20:00,185.86,185.95,185.82,185.87,125369.0,185.86,185.95,185.82,185.87,125369.0
2023-04-14 11:25:00,185.85,185.95,185.65,185.78,115063.0,185.85,185.95,185.65,185.78,115063.0
2023-04-14 11:30:00,185.79,185.9,185.69,185.7,157652.0,185.79,185.9,185.69,185.7,157652.0
2023-04-14 11:35:00,185.69,185.76,185.54,185.7,118423.0,185.69,185.76,185.54,185.7,118423.0
2023-04-14 11:40:00,185.69,185.77,185.62,185.63,127105.0,185.69,185.77,185.62,185.63,127105.0
2023-04-14 11:45:00,185.64,185.67,185.52,185.53,39581.0,185.64,185.67,185.52,185.53,39581.0
2023-04-14 11:50:00,185.53,185.63,185.44,185.58,63255.0,185.53,185.63,185.44,185.58,63255.0
2023-04-14 11:55:00,185.58,185.6,185.39,185.46,150751.0,185.58,185.6,185.39,185.46,150751.0
2023-04-14 12:00:00,185.47,185.56,185.4,185.51,57740.0,185.47,185.56,185.4,185.51,57740.0
2023-04-14 12:05:00,185.5,185.52,185.4,185.47,87123.0,185.5,185.52,185.4,185.47,87123.0
2023-04-14 12:10:00,185.45,185.46,185.17,185.24,90896.0,185.45,185.46,185.17,185.24,90896.0
2023-04-14 12:15:00,185.21,185.35,185.17,185.32,53507.0,185.21,185.35,185.17,185.32,53507.0
2023-04-14 12:20:00,185.3,185.5,185.3,185.47,56011.0,185.3,185.5,185.3,185.47,56011.0
2023-04-14 12:25:00,185.47,185.5,185.4,185.42,33502.0,185.47,185.5,185.4,185.42,33502.0
2023-04-14 12:30:00,185.43,185.52,185.39,185.52,48991.0,185.43,185.52,185.39,185.52,48991.0
2023-04-14 12:35:00,185.52,185.53,185.42,185.43,44315.0,185.52,185.53,185.42,185.43,44315.0
2023-04-14 12:40:00,185.42,185.45,185.37,185.37,47910.0,185.42,185.45,185.37,185.37,47910.0
2023-04-14 12:45:00,185.38,185.5,185.33,185.5,58462.0,185.38,185.5,185.33,185.5,58462.0
2023-04-14 12:50:00,185.49,185.73,185.48,185.7,181149.0,185.49,185.73,185.48,185.7,181149.0
2023-04-14 12:55:00,185.7,185.84,185.64,185.84,96195.0,185.7,185.84,185.64,185.84,96195.0
2023-04-14 13:00:00,185.84,185.92,185.74,185.89,71022.0,185.84,185.92,185.74,185.89,71022.0
2023-04-14 13:05:00,185.89,186.17,185.86,186.13,224122.0,185.89,186.17,185.86,186.13,224122.0
2023-04-14 13:10:00,186.13,186.15,186.08,186.11,67620.0,186.13,186.15,186.08,186.11,67620.0
2023-04-14 13:15:00,186.12,186.24,186.05,186.05,227683.0,186.12,186.24,186.05,186.05,227683.0
2023-04-14 13:20:00,186.05,186.1,185.97,186.09,80603.0,186.05,186.1,185.97,186.09,80603.0
2023-04-14 13:25:00,186.11,186.17,186.04,186.07,76148.0,186.11,186.17,186.04,186.07,76148.0
2023-04-14 13:30:00,186.09,186.18,186.06,186.16,201068.0,186.09,186.18,186.06,186.16,201068.0
2023-04-14 13:35:00,186.15,186.22,186.13,186.21,50625.0,186.15,186.22,186.13,186.21,50625.0
2023-04-14 13:40:00,186.2,186.23,186.07,186.07,44430.0,186.2,186.23,186.07,186.07,44430.0
2023-04-14 13:45:00,186.06,186.24,186.06,186.19,37001.0,186.06,186.24,186.06,186.19,37001.0
2023-04-14 13:50:00,186.18,186.23,186.17,186.2,19331.0,186.18,186.23,186.17,186.2,19331.0
2023-04-14 13:55:00,186.2,186.24,186.15,186.23,23882.0,186.2,186.24,186.15,186.23,23882.0
2023-04-14 14:00:00,186.24,186.25,186.2,186.25,59147.0,186.24,186.25,186.2,186.25,59147.0
2023-04-14 14:05:00,186.25,186.29,186.18,186.25,194304.0,186.25,186.29,186.18,186.25,194304.0
2023-04-14 14:10:00,186.25,186.35,186.25,186.34,31104.0,186.25,186.35,186.25,186.34,31104.0
2023-04-14 14:15:00,186.34,186.38,186.33,186.36,61542.0,186.34,186.38,186.33,186.36,61542.0
2023-04-14 14:20:00,186.37,186.38,186.27,186.29,73777.0,186.37,186.38,186.27,186.29,73777.0
2023-04-14 14:25:00,186.3,186.3,186.22,186.24,32382.0,186.3,186.3,186.22,186.24,32382.0
2023-04-14 14:30:00,186.24,186.26,186.19,186.2,44366.0,186.24,186.26,186.19,186.2,44366.0
2023-04-14 14:35:00,186.2,186.24,186.19,186.22,29915.0,186.2,186.24,186.19,186.22,29915.0
2023-04-14 14:40:00,186.23,186.36,186.21,186.36,43646.0,186.23,186.36,186.21,186.36,43646.0
2023-04-14 14:45:00,186.36,186.42,186.34,186.42,55246.0,186.36,186.42,186.34,186.42,55246.0
2023-04-14 14:50:00,186.44,186.49,186.42,186.47,32324.0,186.44,186.49,186.42,186.47,32324.0
2023-04-14 14:55:00,186.46,186.51,186.43,186.46,45473.0,186.46,186.51,186.43,186.46,45473.0
2023-04-14 15:00:00,186.45,186.46,186.38,186.41,54989.0,186.45,186.46,186.38,186.41,54989.0
2023-04-14 15:05:00,186.42,186.44,186.37,186.38,88313.0,186.42,186.44,186.37,186.38,88313.0
2023-04-14 15:10:00,186.38,186.43,186.34,186.4,50262.0,186.38,186.43,186.34,186.4,50262.0
2023-04-14 15:15:00,186.4,186.62,186.39,186.59,95691.0,186.4,186.62,186.39,186.59,95691.0
2023-04-14 15:20:00,186.6,186.61,186.47,186.48,66078.0,186.6,186.61,186.47,186.48,66078.0
2023-04-14 15:25:00,186.5,186.53,186.47,186.48,40142.0,186.5,186.53,186.47,186.48,40142.0
2023-04-14 15:30:00,186.49,186.52,186.43,186.51,83686.0,186.49,186.52,186.43,186.51,83686.0
2023-04-14 15:35:00,186.51,186.55,186.44,186.49,89005.0,186.51,186.55,186.44,186.49,89005.0
2023-04-14 15:40:00,186.49,186.54,186.46,186.52,71878.0,186.49,186.54,186.46,186.52,71878.0
2023-04-14 15:45:00,186.51,186.52,186.39,186.42,139953.0,186.51,186.52,186.39,186.42,139953.0
2023-04-14 15:50:00,186.43,186.45,186.34,186.37,201360.0,186.43,186.45,186.34,186.37,201360.0
2023-04-14 15:55:00,186.37,186.41,186.31,186.35,572362.0,186.37,186.41,186.31,186.35,572362.0
2023-04-17 09:30:00,185.89,185.93,185.64,185.69,159989.0,185.89,185.93,185.64,185.69,159989.0
2023-04-17 09:35:00,185.68,185.69,185.51,185.55,200806.0,185.68,185.69,185.51,185.55,200806.0
2023-04-17 09:40:00,185.58,185.66,185.48,185.56,169112.0,185.58,185.66,185.48,185.56,169112.0
2023-04-17 09:45:00,185.53,185.63,185.11,185.61,261973.0,185.53,185.63,185.11,185.61,261973.0
2023-04-17 09:50:00,185.61,185.66,185.55,185.57,125284.0,185.61,185.66,185.55,185.57,125284.0
2023-04-17 09:55:00,185.56,185.68,185.44,185.49,155187.0,185.56,185.68,185.44,185.49,155187.0
2023-04-17 10:00:00,185.47,185.55,185.27,185.36,73274.0,185.47,185.55,185.27,185.36,73274.0
2023-04-17 10:05:00,185.36,185.45,185.18,185.34,64532.0,185.36,185.45,185.18,185.34,64532.0
2023-04-17 10:10:00,185.33,185.34,185.18,185.21,54223.0,185.33,185.34,185.18,185.21,54223.0
2023-04-17 10:15:00,185.21,185.24,185.01,185.22,207105.0,185.21,185.24,185.01,185.22,207105.0
2023-04-17 10:20:00,185.23,185.31,185.2,185.27,33552.0,185.23,185.31,185.2,185.27,33552.0
2023-04-17 10:25:00,185.28,185.3,185.0,185.0,88637.0,185.28,185.3,185.0,185.0,88637.0
2023-04-17 10:30:00,185.01,185.03,184.81,185.01,126027.0,185.01,185.03,184.81,185.01,126027.0
2023-04-17 10:35:00,185.02,185.1,184.74,184.78,146373.0,185.02,185.1,184.74,184.78,146373.0
2023-04-17 10:40:00,184.77,184.78,184.53,184.64,171854.0,184.77,184.78,184.53,184.64,171854.0
2023-04-17 10:45:00,184.66,184.69,184.1,184.44,704327.0,184.66,184.69,184.1,184.44,704327.0
2023-04-17 10:50:00,184.43,184.64,184.36,184.45,225476.0,184.43,184.64,184.36,184.45,225476.0
2023-04-17 10:55:00,184.44,184.53,184.42,184.48,76672.0,184.44,184.53,184.42,184.48,76672.0
2023-04-17 11:00:00,184.5,184.69,184.49,184.62,113296.0,184.5,184.69,184.49,184.62,113296.0
2023-04-17 11:05:00,184.62,184.86,184.59,184.83,71893.0,184.62,184.86,184.59,184.83,71893.0
2023-04-17 11:10:00,184.84,185.03,184.73,185.0,67814.0,184.84,185.03,184.73,185.0,67814.0
2023-04-17 11:15:00,185.0,185.03,184.88,184.91,111415.0,185.0,185.03,184.88,184.91,111415.0
2023-04-17 11:20:00,184.9,184.93,184.8,184.93,40931.0,184.9,184.93,184.8,184.93,40931.0
2023-04-17 11:25:00,184.91,185.13,184.87,185.1,84461.0,184.91,185.13,184.87,185.1,84461.0
2023-04-17 11:30:00,185.11,185.13,184.97,185.0,52248.0,185.11,185.13,184.97,185.0,52248.0
2023-04-17 11:35:00,185.01,185.03,184.93,184.97,25818.0,185.01,185.03,184.93,184.97,25818.0
2023-04-17 11:40:00,184.96,184.97,184.83,184.91,47776.0,184.96,184.97,184.83,184.91,47776.0
2023-04-17 11:45:00,184.9,185.1,184.86,185.02,31365.0,184.9,185.1,184.86,185.02,31365.0
2023-04-17 11:50:00,185.0,185.0,184.89,184.9,17339.0,185.0,185.0,184.89,184.9,17339.0
2023-04-17 11:55:00,184.9,185.02,184.89,184.93,32964.0,184.9,185.02,184.89,184.93,32964.0
2023-04-17 12:00:00,184.94,184.96,184.78,184.81,26263.0,184.94,184.96,184.78,184.81,26263.0
2023-04-17 12:05:00,184.81,184.84,184.69,184.72,39666.0,184.81,184.84,184.69,184.72,39666.0
2023-04-17 12:10:00,184.71,184.79,184.68,184.76,39420.0,184.71,184.79,184.68,184.76,39420.0
2023-04-17 12:15:00,184.76,184.82,184.71,184.79,17020.0,184.76,184.82,184.71,184.79,17020.0
2023-04-17 12:20:00,184.79,184.86,184.78,184.81,34756.0,184.79,184.86,184.78,184.81,34756.0
2023-04-17 12:25:00,184.8,184.84,184.74,184.78,34812.0,184.8,184.84,184.74,184.78,34812.0
2023-04-17 12:30:00,184.79,184.83,184.77,184.82,58352.0,184.79,184.83,184.77,184.82,58352.0
2023-04-17 12:35:00,184.79,184.85,184.71,184.83,33667.0,184.79,184.85,184.71,184.83,33667.0
2023-04-17 12:40:00,184.85,185.02,184.81,184.98,129046.0,184.85,185.02,184.81,184.98,129046.0
2023-04-17 12:45:00,184.98,185.1,184.98,185.04,76681.0,184.98,185.1,184.98,185.04,76681.0
2023-04-17 12:50:00,185.04,185.04,184.93,185.02,40132.0,185.04,185.04,184.93,185.02,40132.0
2023-04-17 12:55:00,185.0,185.14,185.0,185.06,39423.0,185.0,185.14,185.0,185.06,39423.0
2023-04-17 13:00:00,185.08,185.22,185.06,185.19,62755.0,185.08,185.22,185.06,185.19,62755.0
2023-04-17 13:05:00,185.17,185.35,185.14,185.27,62646.0,185.17,185.35,185.14,185.27,62646.0
2023-04-17 13:10:00,185.27,185.47,185.26,185.4,54177.0,185.27,185.47,185.26,185.4,54177.0
2023-04-17 13:15:00,185.4,185.47,185.39,185.46,24859.0,185.4,185.47,185.39,185.46,24859.0
2023-04-17 13:20:00,185.46,185.49,185.4,185.47,32136.0,185.46,185.49,185.4,185.47,32136.0
2023-04-17 13:25:00,185.44,185.46,185.34,185.38,35480.0,185.44,185.46,185.34,185.38,35480.0
2023-04-17 13:30:00,185.39,185.48,185.36,185.42,25624.0,185.39,185.48,185.36,185.42,25624.0
2023-04-17 13:35:00,185.41,185.45,185.4,185.45,26380.0,185.41,185.45,185.4,185.45,26380.0
2023-04-17 13:40:00,185.45,185.46,185.36,185.36,42039.0,185.45,185.46,185.36,185.36,42039.0
2023-04-17 13:45:00,185.36,185.4,185.33,185.34,19697.0,185.36,185.4,185.33,185.34,19697.0
2023-04-17 13:50:00,185.35,185.45,185.35,185.44,30149.0,185.35,185.45,185.35,185.44,30149.0
2023-04-17 13:55:00,185.42,185.44,185.37,185.42,26780.0,185.42,185.44,185.37,185.42,26780.0
2023-04-17 14:00:00,185.42,185.43,185.38,185.39,28084.0,185.42,185.43,185.38,185.39,28084.0
2023-04-17 14:05:00,185.39,185.48,185.38,185.42,19632.0,185.39,185.48,185.38,185.42,19632.0
2023-04-17 14:10:00,185.42,185.42,185.36,185.42,16309.0,185.42,185.42,185.36,185.42,16309.0
2023-04-17 14:15:00,185.42,185.45,185.39,185.4,13986.0,185.42,185.45,185.39,185.4,13986.0
2023-04-17 14:20:00,185.4,185.42,185.32,185.32,29796.0,185.4,185.42,185.32,185.32,29796.0
2023-04-17 14:25:00,185.31,185.37,185.31,185.34,26178.0,185.31,185.37,185.31,185.34,26178.0
2023-04-17 14:30:00,185.33,185.52,185.33,185.5,89986.0,185.33,185.52,185.33,185.5,89986.0
2023-04-17 14:35:00,185.51,185.6,185.48,185.55,54112.0,185.51,185.6,185.48,185.55,54112.0
2023-04-17 14:40:00,185.57,185.57,185.49,185.56,17315.0,185.57,185.57,185.49,185.56,17315.0
2023-04-17 14:45:00,185.55,185.55,185.47,185.47,38882.0,185.55,185.55,185.47,185.47,38882.0
2023-04-17 14:50:00,185.48,185.49,185.43,185.47,14750.0,185.48,185.49,185.43,185.47,14750.0
2023-04-17 14:55:00,185.46,185.47,185.42,185.45,22595.0,185.46,185.47,185.42,185.45,22595.0
2023-04-17 15:00:00,185.44,185.45,185.41,185.45,11233.0,185.44,185.45,185.41,185.45,11233.0
2023-04-17 15:05:00,185.45,185.47,185.41,185.45,33605.0,185.45,185.47,185.41,185.45,33605.0
2023-04-17 15:10:00,185.44,185.46,185.36,185.38,35927.0,185.44,185.46,185.36,185.38,35927.0
2023-04-17 15:15:00,185.38,185.46,185.36,185.45,22059.0,185.38,185.46,185.36,185.45,22059.0
2023-04-17 15:20:00,185.44,185.51,185.44,185.49,15994.0,185.44,185.51,185.44,185.49,15994.0
2023-04-17 15:25:00,185.51,185.55,185.49,185.49,25456.0,185.51,185.55,185.49,185.49,25456.0
2023-04-17 15:30:00,185.49,185.54,185.45,185.5,91677.0,185.49,185.54,185.45,185.5,91677.0
2023-04-17 15:35:00,185.5,185.53,185.46,185.47,64154.0,185.5,185.53,185.46,185.47,64154.0
2023-04-17 15:40:00,185.47,185.5,185.43,185.48,114102.0,185.47,185.5,185.43,185.48,114102.0
2023-04-17 15:45:00,185.48,185.49,185.4,185.42,48202.0,185.48,185.49,185.4,185.42,48202.0
2023-04-17 15:50:00,185.42,185.54,185.42,185.51,133371.0,185.42,185.54,185.42,185.51,133371.0
2023-04-17 15:55:00,185.51,185.58,185.5,185.53,309929.0,185.51,185.58,185.5,185.53,309929.0
2023-04-18 09:30:00,185.24,185.41,185.04,185.36,208936.0,185.24,185.41,185.04,185.36,208936.0
2023-04-18 09:35:00,185.35,185.53,185.28,185.35,163139.0,185.35,185.53,185.28,185.35,163139.0
2023-04-18 09:40:00,185.34,185.53,185.2,185.36,91598.0,185.34,185.53,185.2,185.36,91598.0
2023-04-18 09:45:00,185.36,185.84,185.36,185.71,100234.0,185.36,185.84,185.36,185.71,100234.0
2023-04-18 09:50:00,185.69,185.96,185.68,185.77,129597.0,185.69,185.96,185.68,185.77,129597.0
2023-04-18 09:55:00,185.74,185.8,185.58,185.78,149532.0,185.74,185.8,185.58,185.78,149532.0
2023-04-18 10:00:00,185.81,185.9,185.77,185.86,131161.0,185.81,185.9,185.77,185.86,131161.0
2023-04-18 10:05:00,185.86,186.91,185.78,186.75,591329.0,185.86,186.91,185.78,186.75,591329.0
2023-04-18 10:10:00,186.79,186.85,186.53,186.66,180094.0,186.79,186.85,186.53,186.66,180094.0
2023-04-18 10:15:00,186.67,186.71,186.48,186.5,154774.0,186.67,186.71,186.48,186.5,154774.0
2023-04-18 10:20:00,186.49,186.62,186.44,186.54,56056.0,186.49,186.62,186.44,186.54,56056.0
2023-04-18 10:25:00,186.52,186.7,186.51,186.58,75222.0,186.52,186.7,186.51,186.58,75222.0
2023-04-18 10:30:00,186.58,186.72,186.51,186.6,51055.0,186.58,186.72,186.51,186.6,51055.0
2023-04-18 10:35:00,186.59,186.7,186.54,186.69,74153.0,186.59,186.7,186.54,186.69,74153.0
2023-04-18 10:40:00,186.69,186.83,186.6,186.7,173419.0,186.69,186.83,186.6,186.7,173419.0
2023-04-18 10:45:00,186.7,186.77,186.66,186.71,147713.0,186.7,186.77,186.66,186.71,147713.0
2023-04-18 10:50:00,186.69,186.86,186.65,186.84,179257.0,186.69,186.86,186.65,186.84,179257.0
2023-04-18 10:55:00,186.84,186.85,186.71,186.72,100996.0,186.84,186.85,186.71,186.72,100996.0
2023-04-18 11:00:00,186.74,186.75,186.55,186.67,85641.0,186.74,186.75,186.55,186.67,85641.0
2023-04-18 11:05:00,186.68,186.71,186.64,186.67,63281.0,186.68,186.71,186.64,186.67,63281.0
2023-04-18 11:10:00,186.69,186.7,186.53,186.64,37299.0,186.69,186.7,186.53,186.64,37299.0
2023-04-18 11:15:00,186.65,186.74,186.63,186.7,39051.0,186.65,186.74,186.63,186.7,39051.0
2023-04-18 11:20:00,186.69,186.91,186.69,186.87,226448.0,186.69,186.91,186.69,186.87,226448.0
2023-04-18 11:25:00,186.87,186.89,186.8,186.84,145857.0,186.87,186.89,186.8,186.84,145857.0
2023-04-18 11:30:00,186.85,186.99,186.79,186.93,185581.0,186.85,186.99,186.79,186.93,185581.0
2023-04-18 11:35:00,186.93,186.93,186.57,186.7,75590.0,186.93,186.93,186.57,186.7,75590.0
2023-04-18 11:40:00,186.71,186.74,186.59,186.66,57033.0,186.71,186.74,186.59,186.66,57033.0
2023-04-18 11:45:00,186.64,186.74,186.6,186.68,29346.0,186.64,186.74,186.6,186.68,29346.0
2023-04-18 11:50:00,186.69,186.75,186.65,186.75,52700.0,186.69,186.75,186.65,186.75,52700.0
2023-04-18 11:55:00,186.74,186.78,186.64,186.66,35449.0,186.74,186.78,186.64,186.66,35449.0
2023-04-18 12:00:00,186.66,186.66,186.53,186.59,28507.0,186.66,186.66,186.53,186.59,28507.0
2023-04-18 12:05:00,186.58,186.66,186.55,186.64,17375.0,186.58,186.66,186.55,186.64,17375.0
2023-04-18 12:10:00,186.64,186.66,186.5,186.53,21177.0,186.64,186.66,186.5,186.53,21177.0
2023-04-18 12:15:00,186.52,186.57,186.44,186.5,27213.0,186.52,186.57,186.44,186.5,27213.0
2023-04-18 12:20:00,186.5,186.55,186.47,186.5,11056.0,186.5,186.55,186.47,186.5,11056.0
2023-04-18 12:25:00,186.5,186.51,186.45,186.48,21831.0,186.5,186.51,186.45,186.48,21831.0
2023-04-18 12:30:00,186.47,186.56,186.47,186.49,17626.0,186.47,186.56,186.47,186.49,17626.0
2023-04-18 12:35:00,186.48,186.5,186.41,186.42,33036.0,186.48,186.5,186.41,186.42,33036.0
2023-04-18 12:40:00,186.43,186.47,186.35,186.39,38019.0,186.43,186.47,186.35,186.39,38019.0
2023-04-18 12:45:00,186.39,186.46,186.36,186.45,11601.0,186.39,186.46,186.36,186.45,11601.0
2023-04-18 12:50:00,186.45,186.45,186.34,186.36,25095.0,186.45,186.45,186.34,186.36,25095.0
2023-04-18 12:55:00,186.37,186.54,186.37,186.54,18753.0,186.37,186.54,186.37,186.54,18753.0
2023-04-18 13:00:00,186.53,186.6,186.51,186.58,13382.0,186.53,186.6,186.51,186.58,13382.0
2023-04-18 13:05:00,186.58,186.61,186.53,186.56,77023.0,186.58,186.61,186.53,186.56,77023.0
2023-04-18 13:10:00,186.56,186.56,186.5,186.52,57969.0,186.56,186.56,186.5,186.52,57969.0
2023-04-18 13:15:00,186.52,186.65,186.51,186.65,17984.0,186.52,186.65,186.51,186.65,17984.0
2023-04-18 13:20:00,186.65,186.65,186.56,186.58,140613.0,186.65,186.65,186.56,186.58,140613.0
2023-04-18 13:25:00,186.59,186.59,186.49,186.54,21559.0,186.59,186.59,186.49,186.54,21559.0
2023-04-18 13:30:00,186.52,186.54,186.39,186.4,121197.0,186.52,186.54,186.39,186.4,121197.0
2023-04-18 13:35:00,186.37,186.45,186.34,186.42,10769.0,186.37,186.45,186.34,186.42,10769.0
2023-04-18 13:40:00,186.42,186.42,186.34,186.37,9891.0,186.42,186.42,186.34,186.37,9891.0
2023-04-18 13:45:00,186.36,186.37,186.23,186.3,45474.0,186.36,186.37,186.23,186.3,45474.0
2023-04-18 13:50:00,186.31,186.31,186.23,186.29,34345.0,186.31,186.31,186.23,186.29,34345.0
2023-04-18 13:55:00,186.29,186.32,186.22,186.23,64981.0,186.29,186.32,186.22,186.23,64981.0
2023-04-18 14:00:00,186.24,186.26,186.19,186.21,79515.0,186.24,186.26,186.19,186.21,79515.0
2023-04-18 14:05:00,186.21,186.28,186.17,186.28,77217.0,186.21,186.28,186.17,186.28,77217.0
2023-04-18 14:10:00,186.29,186.31,186.25,186.29,33204.0,186.29,186.31,186.25,186.29,33204.0
2023-04-18 14:15:00,186.28,186.31,186.23,186.29,11811.0,186.28,186.31,186.23,186.29,11811.0
2023-04-18 14:20:00,186.29,186.3,186.21,186.28,36046.0,186.29,186.3,186.21,186.28,36046.0
2023-04-18 14:25:00,186.29,186.33,186.26,186.33,17123.0,186.29,186.33,186.26,186.33,17123.0
2023-04-18 14:30:00,186.32,186.33,186.28,186.31,29587.0,186.32,186.33,186.28,186.31,29587.0
2023-04-18 14:35:00,186.33,186.33,186.26,186.27,7839.0,186.33,186.33,186.26,186.27,7839.0
2023-04-18 14:40:00,186.28,186.3,186.25,186.25,9572.0,186.28,186.3,186.25,186.25,9572.0
2023-04-18 14:45:00,186.26,186.27,186.22,186.27,80236.0,186.26,186.27,186.22,186.27,80236.0
2023-04-18 14:50:00,186.26,186.27,186.23,186.24,35621.0,186.26,186.27,186.23,186.24,35621.0
2023-04-18 14:55:00,186.24,186.39,186.23,186.35,24397.0,186.24,186.39,186.23,186.35,24397.0
2023-04-18 15:00:00,186.36,186.36,186.3,186.34,20159.0,186.36,186.36,186.3,186.34,20159.0
2023-04-18 15:05:00,186.34,186.43,186.33,186.42,14669.0,186.34,186.43,186.33,186.42,14669.0
2023-04-18 15:10:00,186.42,186.42,186.36,186.39,13901.0,186.42,186.42,186.36,186.39,13901.0
2023-04-18 15:15:00,186.39,186.41,186.38,186.4,9025.0,186.39,186.41,186.38,186.4,9025.0
2023-04-18 15:20:00,186.4,186.44,186.39,186.41,26158.0,186.4,186.44,186.39,186.41,26158.0
2023-04-18 15:25:00,186.41,186.43,186.39,186.41,32965.0,186.41,186.43,186.39,186.41,32965.0
2023-04-18 15:30:00,186.41,186.42,186.36,186.37,22516.0,186.41,186.42,186.36,186.37,22516.0
2023-04-18 15:35:00,186.37,186.4,186.34,186.37,19186.0,186.37,186.4,186.34,186.37,19186.0
2023-04-18 15:40:00,186.37,186.37,186.27,186.29,79378.0,186.37,186.37,186.27,186.29,79378.0
2023-04-18 15:45:00,186.29,186.32,186.28,186.3,64989.0,186.29,186.32,186.28,186.3,64989.0
2023-04-18 15:50:00,186.29,186.32,186.24,186.24,121640.0,186.29,186.32,186.24,186.24,121640.0
2023-04-18 15:55:00,186.25,186.27,186.21,186.24,248720.0,186.25,186.27,186.21,186.24,248720.0
2023-04-19 09:30:00,184.35,184.66,184.28,184.51,250363.0,184.35,184.66,184.28,184.51,250363.0
2023-04-19 09:35:00,184.54,185.12,184.54,184.77,460962.0,184.54,185.12,184.54,184.77,460962.0
2023-04-19 09:40:00,184.75,184.94,184.66,184.84,330223.0,184.75,184.94,184.66,184.84,330223.0
2023-04-19 09:45:00,184.84,185.22,184.84,185.06,290759.0,184.84,185.22,184.84,185.06,290759.0
2023-04-19 09:50:00,185.07,185.15,184.96,185.06,102577.0,185.07,185.15,184.96,185.06,102577.0
2023-04-19 09:55:00,185.08,185.12,184.92,185.0,118247.0,185.08,185.12,184.92,185.0,118247.0
2023-04-19 10:00:00,185.01,185.18,184.99,185.08,205904.0,185.01,185.18,184.99,185.08,205904.0
2023-04-19 10:05:00,185.09,185.47,185.03,185.32,222279.0,185.09,185.47,185.03,185.32,222279.0
2023-04-19 10:10:00,185.32,185.37,185.16,185.19,92503.0,185.32,185.37,185.16,185.19,92503.0
2023-04-19 10:15:00,185.2,185.23,185.03,185.21,138320.0,185.2,185.23,185.03,185.21,138320.0
2023-04-19 10:20:00,185.2,185.26,185.07,185.12,107539.0,185.2,185.26,185.07,185.12,107539.0
2023-04-19 10:25:00,185.12,185.32,185.08,185.24,44029.0,185.12,185.32,185.08,185.24,44029.0
2023-04-19 10:30:00,185.25,185.41,185.24,185.37,55098.0,185.25,185.41,185.24,185.37,55098.0
2023-04-19 10:35:00,185.38,185.49,185.33,185.48,73894.0,185.38,185.49,185.33,185.48,73894.0
2023-04-19 10:40:00,185.49,185.49,185.3,185.3,60360.0,185.49,185.49,185.3,185.3,60360.0
2023-04-19 10:45:00,185.3,185.31,185.08,185.24,146023.0,185.3,185.31,185.08,185.24,146023.0
2023-04-19 10:50:00,185.25,185.26,185.11,185.15,95976.0,185.25,185.26,185.11,185.15,95976.0
2023-04-19 10:55:00,185.16,185.26,185.12,185.2,37342.0,185.16,185.26,185.12,185.2,37342.0
2023-04-19 11:00:00,185.22,185.27,185.14,185.26,30261.0,185.22,185.27,185.14,185.26,30261.0
2023-04-19 11:05:00,185.28,185.41,185.26,185.37,42582.0,185.28,185.41,185.26,185.37,42582.0
2023-04-19 11:10:00,185.36,185.4,185.27,185.27,124096.0,185.36,185.4,185.27,185.27,124096.0
2023-04-19 11:15:00,185.25,185.45,185.25,185.4,61078.0,185.25,185.45,185.25,185.4,61078.0
2023-04-19 11:20:00,185.39,185.47,185.34,185.36,100566.0,185.39,185.47,185.34,185.36,100566.0
2023-04-19 11:25:00,185.37,185.38,185.23,185.31,85426.0,185.37,185.38,185.23,185.31,85426.0
2023-04-19 11:30:00,185.31,185.32,185.23,185.23,114303.0,185.31,185.32,185.23,185.23,114303.0
2023-04-19 11:35:00,185.23,185.23,185.02,185.06,79577.0,185.23,185.23,185.02,185.06,79577.0
2023-04-19 11:40:00,185.07,185.08,185.0,185.0,72150.0,185.07,185.08,185.0,185.0,72150.0
2023-04-19 11:45:00,185.01,185.01,184.88,184.89,98485.0,185.01,185.01,184.88,184.89,98485.0
2023-04-19 11:50:00,184.88,185.02,184.83,185.0,84044.0,184.88,185.02,184.83,185.0,84044.0
2023-04-19 11:55:00,185.01,185.13,184.99,185.02,25579.0,185.01,185.13,184.99,185.02,25579.0
2023-04-19 12:00:00,185.0,185.09,184.96,185.09,22848.0,185.0,185.09,184.96,185.09,22848.0
2023-04-19 12:05:00,185.07,185.1,185.01,185.08,29042.0,185.07,185.1,185.01,185.08,29042.0
2023-04-19 12:10:00,185.08,185.24,185.07,185.19,29893.0,185.08,185.24,185.07,185.19,29893.0
2023-04-19 12:15:00,185.2,185.25,185.16,185.2,152724.0,185.2,185.25,185.16,185.2,152724.0
2023-04-19 12:20:00,185.2,185.27,185.19,185.21,19038.0,185.2,185.27,185.19,185.21,19038.0
2023-04-19 12:25:00,185.22,185.28,185.18,185.2,43713.0,185.22,185.28,185.18,185.2,43713.0
2023-04-19 12:30:00,185.2,185.32,185.18,185.29,67840.0,185.2,185.32,185.18,185.29,67840.0
2023-04-19 12:35:00,185.29,185.42,185.29,185.42,50723.0,185.29,185.42,185.29,185.42,50723.0
2023-04-19 12:40:00,185.42,185.49,185.37,185.49,66533.0,185.42,185.49,185.37,185.49,66533.0
2023-04-19 12:45:00,185.49,185.51,185.42,185.44,61987.0,185.49,185.51,185.42,185.44,61987.0
2023-04-19 12:50:00,185.43,185.56,185.43,185.5,62462.0,185.43,185.56,185.43,185.5,62462.0
2023-04-19 12:55:00,185.51,185.54,185.49,185.51,29682.0,185.51,185.54,185.49,185.51,29682.0
2023-04-19 13:00:00,185.51,185.56,185.44,185.44,75032.0,185.51,185.56,185.44,185.44,75032.0
2023-04-19 13:05:00,185.43,185.5,185.41,185.43,26415.0,185.43,185.5,185.41,185.43,26415.0
2023-04-19 13:10:00,185.42,185.48,185.35,185.36,21476.0,185.42,185.48,185.35,185.36,21476.0
2023-04-19 13:15:00,185.34,185.42,185.27,185.41,80165.0,185.34,185.42,185.27,185.41,80165.0
2023-04-19 13:20:00,185.4,185.41,185.3,185.3,11792.0,185.4,185.41,185.3,185.3,11792.0
2023-04-19 13:25:00,185.31,185.42,185.31,185.4,139447.0,185.31,185.42,185.31,185.4,139447.0
2023-04-19 13:30:00,185.41,185.51,185.4,185.45,145312.0,185.41,185.51,185.4,185.45,145312.0
2023-04-19 13:35:00,185.43,185.45,185.3,185.34,20150.0,185.43,185.45,185.3,185.34,20150.0
2023-04-19 13:40:00,185.34,185.37,185.3,185.33,18325.0,185.34,185.37,185.3,185.33,18325.0
2023-04-19 13:45:00,185.33,185.34,185.29,185.31,26849.0,185.33,185.34,185.29,185.31,26849.0
2023-04-19 13:50:00,185.31,185.4,185.31,185.34,16211.0,185.31,185.4,185.31,185.34,16211.0
2023-04-19 13:55:00,185.35,185.35,185.29,185.31,10028.0,185.35,185.35,185.29,185.31,10028.0
2023-04-19 14:00:00,185.32,185.48,185.31,185.31,27555.0,185.32,185.48,185.31,185.31,27555.0
2023-04-19 14:05:00,185.31,185.37,185.29,185.35,11178.0,185.31,185.37,185.29,185.35,11178.0
2023-04-19 14:10:00,185.35,185.41,185.34,185.4,9193.0,185.35,185.41,185.34,185.4,9193.0
2023-04-19 14:15:00,185.42,185.49,185.41,185.46,41437.0,185.42,185.49,185.41,185.46,41437.0
2023-04-19 14:20:00,185.46,185.5,185.39,185.4,21329.0,185.46,185.5,185.39,185.4,21329.0
2023-04-19 14:25:00,185.39,185.44,185.36,185.39,22763.0,185.39,185.44,185.36,185.39,22763.0
2023-04-19 14:30:00,185.4,185.43,185.39,185.4,14885.0,185.4,185.43,185.39,185.4,14885.0
2023-04-19 14:35:00,185.4,185.47,185.39,185.45,20332.0,185.4,185.47,185.39,185.45,20332.0
2023-04-19 14:40:00,185.44,185.49,185.43,185.48,17863.0,185.44,185.49,185.43,185.48,17863.0
2023-04-19 14:45:00,185.48,185.56,185.46,185.56,30263.0,185.48,185.56,185.46,185.56,30263.0
2023-04-19 14:50:00,185.55,185.55,185.47,185.52,16578.0,185.55,185.55,185.47,185.52,16578.0
2023-04-19 14:55:00,185.52,185.57,185.5,185.54,53781.0,185.52,185.57,185.5,185.54,53781.0
2023-04-19 15:00:00,185.54,185.58,185.51,185.52,26246.0,185.54,185.58,185.51,185.52,26246.0
2023-04-19 15:05:00,185.52,185.54,185.48,185.5,16642.0,185.52,185.54,185.48,185.5,16642.0
2023-04-19 15:10:00,185.49,185.53,185.48,185.51,9183.0,185.49,185.53,185.48,185.51,9183.0
2023-04-19 15:15:00,185.51,185.58,185.5,185.56,17620.0,185.51,185.58,185.5,185.56,17620.0
2023-04-19 15:20:00,185.56,185.56,185.47,185.48,18714.0,185.56,185.56,185.47,185.48,18714.0
2023-04-19 15:25:00,185.49,185.5,185.44,185.46,21179.0,185.49,185.5,185.44,185.46,21179.0
2023-04-19 15:30:00,185.46,185.49,185.38,185.39,34685.0,185.46,185.49,185.38,185.39,34685.0
2023-04-19 15:35:00,185.38,185.41,185.35,185.4,34522.0,185.38,185.41,185.35,185.4,34522.0
2023-04-19 15:40:00,185.39,185.42,185.35,185.38,70395.0,185.39,185.42,185.35,185.38,70395.0
2023-04-19 15:45:00,185.38,185.42,185.35,185.42,49115.0,185.38,185.42,185.35,185.42,49115.0
2023-04-19 15:50:00,185.42,185.43,185.37,185.38,64902.0,185.42,185.43,185.37,185.38,64902.0
2023-04-19 15:55:00,185.39,185.39,185.29,185.36,212797.0,185.39,185.39,185.29,185.36,212797.0
2023-04-20 09:30:00,186.14,186.45,186.13,186.45,185161.0,186.14,186.45,186.13,186.45,185161.0
2023-04-20 09:35:00,186.46,186.49,186.31,186.46,87953.0,186.46,186.49,186.31,186.46,87953.0
2023-04-20 09:40:00,186.46,186.52,186.18,186.21,103907.0,186.46,186.52,186.18,186.21,103907.0
2023-04-20 09:45:00,186.25,186.5,186.25,186.45,81751.0,186.25,186.5,186.25,186.45,81751.0
2023-04-20 09:50:00,186.43,186.49,186.19,186.23,53236.0,186.43,186.49,186.19,186.23,53236.0
2023-04-20 09:55:00,186.26,186.26,186.16,186.2,29964.0,186.26,186.26,186.16,186.2,29964.0
2023-04-20 10:00:00,186.2,186.6,186.16,186.5,190359.0,186.2,186.6,186.16,186.5,190359.0
2023-04-20 10:05:00,186.52,187.03,186.52,186.92,240607.0,186.52,187.03,186.52,186.92,240607.0
2023-04-20 10:10:00,186.93,187.0,186.8,186.85,143890.0,186.93,187.0,186.8,186.85,143890.0
2023-04-20 10:15:00,186.83,186.88,186.64,186.64,61422.0,186.83,186.88,186.64,186.64,61422.0
2023-04-20 10:20:00,186.63,186.64,186.46,186.5,65927.0,186.63,186.64,186.46,186.5,65927.0
2023-04-20 10:25:00,186.49,186.52,186.38,186.44,81302.0,186.49,186.52,186.38,186.44,81302.0
2023-04-20 10:30:00,186.43,186.55,186.39,186.47,40859.0,186.43,186.55,186.39,186.47,40859.0
2023-04-20 10:35:00,186.48,186.61,186.38,186.41,35409.0,186.48,186.61,186.38,186.41,35409.0
2023-04-20 10:40:00,186.39,186.44,186.33,186.43,38254.0,186.39,186.44,186.33,186.43,38254.0
2023-04-20 10:45:00,186.43,186.45,186.35,186.35,22470.0,186.43,186.45,186.35,186.35,22470.0
2023-04-20 10:50:00,186.34,186.34,186.14,186.14,142963.0,186.34,186.34,186.14,186.14,142963.0
2023-04-20 10:55:00,186.15,186.32,185.96,186.2,279003.0,186.15,186.32,185.96,186.2,279003.0
2023-04-20 11:00:00,186.19,186.23,186.06,186.07,29244.0,186.19,186.23,186.06,186.07,29244.0
2023-04-20 11:05:00,186.04,186.06,185.78,185.92,95946.0,186.04,186.06,185.78,185.92,95946.0
2023-04-20 11:10:00,185.91,186.03,185.82,185.88,42448.0,185.91,186.03,185.82,185.88,42448.0
2023-04-20 11:15:00,185.86,185.93,185.8,185.8,39082.0,185.86,185.93,185.8,185.8,39082.0
2023-04-20 11:20:00,185.81,186.06,185.81,186.05,60960.0,185.81,186.06,185.81,186.05,60960.0
2023-04-20 11:25:00,186.04,186.18,186.03,186.18,20642.0,186.04,186.18,186.03,186.18,20642.0
2023-04-20 11:30:00,186.19,186.26,186.15,186.24,26750.0,186.19,186.26,186.15,186.24,26750.0
2023-04-20 11:35:00,186.24,186.25,186.12,186.14,30202.0,186.24,186.25,186.12,186.14,30202.0
2023-04-20 11:40:00,186.17,186.22,186.14,186.22,24225.0,186.17,186.22,186.14,186.22,24225.0
2023-04-20 11:45:00,186.22,186.23,186.06,186.09,41158.0,186.22,186.23,186.06,186.09,41158.0
2023-04-20 11:50:00,186.06,186.15,186.06,186.15,17256.0,186.06,186.15,186.06,186.15,17256.0
2023-04-20 11:55:00,186.16,186.23,186.1,186.1,59875.0,186.16,186.23,186.1,186.1,59875.0
2023-04-20 12:00:00,186.12,186.18,186.07,186.18,25985.0,186.12,186.18,186.07,186.18,25985.0
2023-04-20 12:05:00,186.14,186.32,186.12,186.29,37048.0,186.14,186.32,186.12,186.29,37048.0
2023-04-20 12:10:00,186.3,186.36,186.27,186.31,35031.0,186.3,186.36,186.27,186.31,35031.0
2023-04-20 12:15:00,186.32,186.4,186.31,186.31,30952.0,186.32,186.4,186.31,186.31,30952.0
2023-04-20 12:20:00,186.34,186.44,186.32,186.42,26900.0,186.34,186.44,186.32,186.42,26900.0
2023-04-20 12:25:00,186.4,186.51,186.38,186.39,28878.0,186.4,186.51,186.38,186.39,28878.0
2023-04-20 12:30:00,186.39,186.41,186.32,186.33,57578.0,186.39,186.41,186.32,186.33,57578.0
2023-04-20 12:35:00,186.33,186.36,186.28,186.31,48005.0,186.33,186.36,186.28,186.31,48005.0
2023-04-20 12:40:00,186.34,186.49,186.34,186.47,28207.0,186.34,186.49,186.34,186.47,28207.0
2023-04-20 12:45:00,186.49,186.51,186.42,186.49,43609.0,186.49,186.51,186.42,186.49,43609.0
2023-04-20 12:50:00,186.49,186.49,186.31,186.32,45226.0,186.49,186.49,186.31,186.32,45226.0
2023-04-20 12:55:00,186.31,186.4,186.29,186.4,76176.0,186.31,186.4,186.29,186.4,76176.0
2023-04-20 13:00:00,186.4,186.49,186.39,186.45,13321.0,186.4,186.49,186.39,186.45,13321.0
2023-04-20 13:05:00,186.45,186.56,186.4,186.55,27852.0,186.45,186.56,186.4,186.55,27852.0
2023-04-20 13:10:00,186.55,186.56,186.5,186.55,69512.0,186.55,186.56,186.5,186.55,69512.0
2023-04-20 13:15:00,186.52,186.59,186.49,186.59,20112.0,186.52,186.59,186.49,186.59,20112.0
2023-04-20 13:20:00,186.59,186.65,186.57,186.59,27312.0,186.59,186.65,186.57,186.59,27312.0
2023-04-20 13:25:00,186.59,186.64,186.56,186.59,32207.0,186.59,186.64,186.56,186.59,32207.0
2023-04-20 13:30:00,186.58,186.65,186.58,186.65,25350.0,186.58,186.65,186.58,186.65,25350.0
2023-04-20 13:35:00,186.63,186.63,186.43,186.44,52571.0,186.63,186.63,186.43,186.44,52571.0
2023-04-20 13:40:00,186.43,186.46,186.38,186.38,14381.0,186.43,186.46,186.38,186.38,14381.0
2023-04-20 13:45:00,186.4,186.48,186.37,186.48,15769.0,186.4,186.48,186.37,186.48,15769.0
2023-04-20 13:50:00,186.47,186.51,186.43,186.49,17150.0,186.47,186.51,186.43,186.49,17150.0
2023-04-20 13:55:00,186.5,186.53,186.47,186.51,22792.0,186.5,186.53,186.47,186.51,22792.0
2023-04-20 14:00:00,186.48,186.5,186.38,186.39,9200.0,186.48,186.5,186.38,186.39,9200.0
2023-04-20 14:05:00,186.39,186.39,186.27,186.31,25095.0,186.39,186.39,186.27,186.31,25095.0
2023-04-20 14:10:00,186.29,186.31,186.26,186.3,33863.0,186.29,186.31,186.26,186.3,33863.0
2023-04-20 14:15:00,186.29,186.31,186.27,186.28,20816.0,186.29,186.31,186.27,186.28,20816.0
2023-04-20 14:20:00,186.27,186.32,186.27,186.3,14330.0,186.27,186.32,186.27,186.3,14330.0
2023-04-20 14:25:00,186.31,186.33,186.26,186.26,14348.0,186.31,186.33,186.26,186.26,14348.0
2023-04-20 14:30:00,186.28,186.44,186.27,186.42,24692.0,186.28,186.44,186.27,186.42,24692.0
2023-04-20 14:35:00,186.42,186.45,186.41,186.44,36896.0,186.42,186.45,186.41,186.44,36896.0
2023-04-20 14:40:00,186.45,186.46,186.36,186.4,18743.0,186.45,186.46,186.36,186.4,18743.0
2023-04-20 14:45:00,186.41,186.47,186.4,186.46,15581.0,186.41,186.47,186.4,186.46,15581.0
2023-04-20 14:50:00,186.47,186.47,186.4,186.45,41200.0,186.47,186.47,186.4,186.45,41200.0
2023-04-20 14:55:00,186.44,186.44,186.37,186.4,28295.0,186.44,186.44,186.37,186.4,28295.0
2023-04-20 15:00:00,186.41,186.42,186.36,186.39,15511.0,186.41,186.42,186.36,186.39,15511.0
2023-04-20 15:05:00,186.37,186.39,186.27,186.31,18282.0,186.37,186.39,186.27,186.31,18282.0
2023-04-20 15:10:00,186.3,186.31,186.17,186.18,30076.0,186.3,186.31,186.17,186.18,30076.0
2023-04-20 15:15:00,186.18,186.33,186.17,186.32,49161.0,186.18,186.33,186.17,186.32,49161.0
2023-04-20 15:20:00,186.33,186.34,186.26,186.33,24740.0,186.33,186.34,186.26,186.33,24740.0
2023-04-20 15:25:00,186.32,186.39,186.29,186.32,40791.0,186.32,186.39,186.29,186.32,40791.0
2023-04-20 15:30:00,186.31,186.33,186.27,186.3,26431.0,186.31,186.33,186.27,186.3,26431.0
2023-04-20 15:35:00,186.29,186.35,186.29,186.35,21782.0,186.29,186.35,186.29,186.35,21782.0
2023-04-20 15:40:00,186.34,186.36,186.18,186.19,207658.0,186.34,186.36,186.18,186.19,207658.0
2023-04-20 15:45:00,186.19,186.2,186.14,186.19,70313.0,186.19,186.2,186.14,186.19,70313.0
2023-04-20 15:50:00,186.19,186.2,186.13,186.14,107727.0,186.19,186.2,186.13,186.14,107727.0
2023-04-20 15:55:00,186.15,186.16,186.05,186.15,307581.0,186.15,186.16,186.05,186.15,307581.0
2023-04-21 09:30:00,184.98,185.4,184.96,185.17,139431.0,184.98,185.4,184.96,185.17,139431.0
2023-04-21 09:35:00,185.19,185.68,185.18,185.55,118710.0,185.19,185.68,185.18,185.55,118710.0
2023-04-21 09:40:00,185.61,185.64,185.43,185.43,41508.0,185.61,185.64,185.43,185.43,41508.0
2023-04-21 09:45:00,185.42,185.43,183.75,183.95,494151.0,185.42,185.43,183.75,183.95,494151.0
2023-04-21 09:50:00,183.88,183.96,183.34,183.42,312393.0,183.88,183.96,183.34,183.42,312393.0
2023-04-21 09:55:00,183.41,183.79,183.31,183.43,259002.0,183.41,183.79,183.31,183.43,259002.0
2023-04-21 10:00:00,183.41,183.51,183.22,183.32,305027.0,183.41,183.51,183.22,183.32,305027.0
2023-04-21 10:05:00,183.32,183.65,183.26,183.52,315338.0,183.32,183.65,183.26,183.52,315338.0
2023-04-21 10:10:00,183.48,183.95,183.37,183.84,412209.0,183.48,183.95,183.37,183.84,412209.0
2023-04-21 10:15:00,183.84,184.42,183.74,184.41,267471.0,183.84,184.42,183.74,184.41,267471.0
2023-04-21 10:20:00,184.41,184.71,184.24,184.69,234893.0,184.41,184.71,184.24,184.69,234893.0
2023-04-21 10:25:00,184.71,184.71,184.2,184.21,279521.0,184.71,184.71,184.2,184.21,279521.0
2023-04-21 10:30:00,184.21,184.31,184.02,184.07,84100.0,184.21,184.31,184.02,184.07,84100.0
2023-04-21 10:35:00,184.07,184.12,183.79,183.85,218641.0,184.07,184.12,183.79,183.85,218641.0
2023-04-21 10:40:00,183.85,183.94,183.68,183.78,160281.0,183.85,183.94,183.68,183.78,160281.0
2023-04-21 10:45:00,183.75,184.06,183.69,183.69,171955.0,183.75,184.06,183.69,183.69,171955.0
2023-04-21 10:50:00,183.69,183.82,183.63,183.76,62057.0,183.69,183.82,183.63,183.76,62057.0
2023-04-21 10:55:00,183.78,183.96,183.76,183.92,128659.0,183.78,183.96,183.76,183.92,128659.0
2023-04-21 11:00:00,183.93,183.99,183.8,183.84,61475.0,183.93,183.99,183.8,183.84,61475.0
2023-04-21 11:05:00,183.85,183.99,183.83,183.88,33052.0,183.85,183.99,183.83,183.88,33052.0
2023-04-21 11:10:00,183.83,183.85,183.76,183.83,35017.0,183.83,183.85,183.76,183.83,35017.0
2023-04-21 11:15:00,183.81,183.96,183.76,183.87,55898.0,183.81,183.96,183.76,183.87,55898.0
2023-04-21 11:20:00,183.85,183.86,183.7,183.71,92127.0,183.85,183.86,183.7,183.71,92127.0
2023-04-21 11:25:00,183.74,183.8,183.68,183.74,52451.0,183.74,183.8,183.68,183.74,52451.0
2023-04-21 11:30:00,183.77,183.77,183.62,183.7,64605.0,183.77,183.77,183.62,183.7,64605.0
2023-04-21 11:35:00,183.7,183.73,183.62,183.65,229733.0,183.7,183.73,183.62,183.65,229733.0
2023-04-21 11:40:00,183.66,183.69,183.49,183.55,235141.0,183.66,183.69,183.49,183.55,235141.0
2023-04-21 11:45:00,183.53,183.7,183.49,183.68,87521.0,183.53,183.7,183.49,183.68,87521.0
2023-04-21 11:50:00,183.7,183.72,183.59,183.65,163236.0,183.7,183.72,183.59,183.65,163236.0
2023-04-21 11:55:00,183.64,183.68,183.59,183.62,38576.0,183.64,183.68,183.59,183.62,38576.0
2023-04-21 12:00:00,183.62,183.63,183.46,183.47,75371.0,183.62,183.63,183.46,183.47,75371.0
2023-04-21 12:05:00,183.47,183.62,183.46,183.51,162143.0,183.47,183.62,183.46,183.51,162143.0
2023-04-21 12:10:00,183.52,183.71,183.52,183.71,119416.0,183.52,183.71,183.52,183.71,119416.0
2023-04-21 12:15:00,183.7,183.75,183.63,183.69,120458.0,183.7,183.75,183.63,183.69,120458.0
2023-04-21 12:20:00,183.71,183.79,183.69,183.76,20735.0,183.71,183.79,183.69,183.76,20735.0
2023-04-21 12:25:00,183.73,183.78,183.63,183.64,45703.0,183.73,183.78,183.63,183.64,45703.0
2023-04-21 12:30:00,183.64,183.68,183.62,183.64,21916.0,183.64,183.68,183.62,183.64,21916.0
2023-04-21 12:35:00,183.62,183.75,183.6,183.73,23643.0,183.62,183.75,183.6,183.73,23643.0
2023-04-21 12:40:00,183.73,183.76,183.7,183.74,18967.0,183.73,183.76,183.7,183.74,18967.0
2023-04-21 12:45:00,183.76,183.88,183.74,183.79,37579.0,183.76,183.88,183.74,183.79,37579.0
2023-04-21 12:50:00,183.78,183.85,183.73,183.84,19853.0,183.78,183.85,183.73,183.84,19853.0
2023-04-21 12:55:00,183.84,183.87,183.78,183.78,24751.0,183.84,183.87,183.78,183.78,24751.0
2023-04-21 13:00:00,183.78,183.84,183.77,183.84,30869.0,183.78,183.84,183.77,183.84,30869.0
2023-04-21 13:05:00,183.84,183.92,183.82,183.89,38730.0,183.84,183.92,183.82,183.89,38730.0
2023-04-21 13:10:00,183.89,183.9,183.84,183.87,25744.0,183.89,183.9,183.84,183.87,25744.0
2023-04-21 13:15:00,183.87,183.91,183.81,183.81,17170.0,183.87,183.91,183.81,183.81,17170.0
2023-04-21 13:20:00,183.81,183.9,183.79,183.89,22578.0,183.81,183.9,183.79,183.89,22578.0
2023-04-21 13:25:00,183.89,184.04,183.87,184.01,34347.0,183.89,184.04,183.87,184.01,34347.0
2023-04-21 13:30:00,184.01,184.07,183.99,184.02,26919.0,184.01,184.07,183.99,184.02,26919.0
2023-04-21 13:35:00,184.02,184.02,183.86,183.89,24617.0,184.02,184.02,183.86,183.89,24617.0
2023-04-21 13:40:00,183.88,183.99,183.86,183.98,18951.0,183.88,183.99,183.86,183.98,18951.0
2023-04-21 13:45:00,183.97,184.05,183.94,184.03,18509.0,183.97,184.05,183.94,184.03,18509.0
2023-04-21 13:50:00,184.05,184.08,184.03,184.05,16298.0,184.05,184.08,184.03,184.05,16298.0
2023-04-21 13:55:00,184.07,184.08,184.03,184.06,13265.0,184.07,184.08,184.03,184.06,13265.0
2023-04-21 14:00:00,184.08,184.14,184.05,184.13,81385.0,184.08,184.14,184.05,184.13,81385.0
2023-04-21 14:05:00,184.13,184.16,184.1,184.11,233180.0,184.13,184.16,184.1,184.11,233180.0
2023-04-21 14:10:00,184.11,184.17,184.09,184.15,49930.0,184.11,184.17,184.09,184.15,49930.0
2023-04-21 14:15:00,184.15,184.24,184.06,184.06,81265.0,184.15,184.24,184.06,184.06,81265.0
2023-04-21 14:20:00,184.06,184.11,183.96,183.97,43657.0,184.06,184.11,183.96,183.97,43657.0
2023-04-21 14:25:00,183.98,184.03,183.97,183.98,14364.0,183.98,184.03,183.97,183.98,14364.0
2023-04-21 14:30:00,183.97,184.0,183.92,183.97,30214.0,183.97,184.0,183.92,183.97,30214.0
2023-04-21 14:35:00,183.98,184.0,183.91,183.91,19496.0,183.98,184.0,183.91,183.91,19496.0
2023-04-21 14:40:00,183.91,183.96,183.9,183.91,65012.0,183.91,183.96,183.9,183.91,65012.0
2023-04-21 14:45:00,183.93,183.98,183.9,183.96,14963.0,183.93,183.98,183.9,183.96,14963.0
2023-04-21 14:50:00,183.96,183.99,183.94,183.95,22456.0,183.96,183.99,183.94,183.95,22456.0
2023-04-21 14:55:00,183.95,183.95,183.9,183.93,15675.0,183.95,183.95,183.9,183.93,15675.0
2023-04-21 15:00:00,183.92,183.94,183.88,183.92,31277.0,183.92,183.94,183.88,183.92,31277.0
2023-04-21 15:05:00,183.92,184.06,183.92,184.06,28278.0,183.92,184.06,183.92,184.06,28278.0
2023-04-21 15:10:00,184.06,184.08,184.02,184.08,35496.0,184.06,184.08,184.02,184.08,35496.0
2023-04-21 15:15:00,184.06,184.12,184.05,184.11,31459.0,184.06,184.12,184.05,184.11,31459.0
2023-04-21 15:20:00,184.11,184.14,184.1,184.12,30743.0,184.11,184.14,184.1,184.12,30743.0
2023-04-21 15:25:00,184.13,184.23,184.12,184.21,46410.0,184.13,184.23,184.12,184.21,46410.0
2023-04-21 15:30:00,184.21,184.3,184.2,184.28,133773.0,184.21,184.3,184.2,184.28,133773.0
2023-04-21 15:35:00,184.28,184.3,184.18,184.18,52234.0,184.28,184.3,184.18,184.18,52234.0
2023-04-21 15:40:00,184.18,184.24,184.14,184.22,121990.0,184.18,184.24,184.14,184.22,121990.0
2023-04-21 15:45:00,184.22,184.27,184.22,184.22,118328.0,184.22,184.27,184.22,184.22,118328.0
2023-04-21 15:50:00,184.23,184.29,184.22,184.27,378504.0,184.23,184.29,184.22,184.27,378504.0
2023-04-21 15:55:00,184.26,184.28,184.24,184.25,308733.0,184.26,184.28,184.24,184.25,308733.0
2023-04-24 09:30:00,184.11,184.16,184.03,184.08,135477.0,184.11,184.16,184.03,184.08,135477.0
2023-04-24 09:35:00,184.09,184.14,183.52,183.66,438574.0,184.09,184.14,183.52,183.66,438574.0
2023-04-24 09:40:00,183.68,183.84,183.65,183.78,66911.0,183.68,183.84,183.65,183.78,66911.0
2023-04-24 09:45:00,183.79,183.87,183.59,183.69,88970.0,183.79,183.87,183.59,183.69,88970.0
2023-04-24 09:50:00,183.68,183.69,183.46,183.63,44159.0,183.68,183.69,183.46,183.63,44159.0
2023-04-24 09:55:00,183.65,183.87,183.65,183.81,40048.0,183.65,183.87,183.65,183.81,40048.0
2023-04-24 10:00:00,183.82,183.93,183.69,183.75,61877.0,183.82,183.93,183.69,183.75,61877.0
2023-04-24 10:05:00,183.75,183.9,183.75,183.89,26685.0,183.75,183.9,183.75,183.89,26685.0
2023-04-24 10:10:00,183.91,184.01,183.85,183.9,70310.0,183.91,184.01,183.85,183.9,70310.0
2023-04-24 10:15:00,183.9,183.96,183.81,183.86,32511.0,183.9,183.96,183.81,183.86,32511.0
2023-04-24 10:20:00,183.89,184.01,183.89,183.97,37748.0,183.89,184.01,183.89,183.97,37748.0
2023-04-24 10:25:00,183.97,184.2,183.9,184.09,92219.0,183.97,184.2,183.9,184.09,92219.0
2023-04-24 10:30:00,184.06,184.27,184.05,184.11,77135.0,184.06,184.27,184.05,184.11,77135.0
2023-04-24 10:35:00,184.1,184.36,184.08,184.35,94141.0,184.1,184.36,184.08,184.35,94141.0
2023-04-24 10:40:00,184.34,184.68,184.33,184.59,179090.0,184.34,184.68,184.33,184.59,179090.0
2023-04-24 10:45:00,184.62,184.68,184.49,184.54,143359.0,184.62,184.68,184.49,184.54,143359.0
2023-04-24 10:50:00,184.54,184.6,184.44,184.44,86549.0,184.54,184.6,184.44,184.44,86549.0
2023-04-24 10:55:00,184.44,184.47,184.17,184.24,78238.0,184.44,184.47,184.17,184.24,78238.0
2023-04-24 11:00:00,184.25,184.39,184.24,184.31,48651.0,184.25,184.39,184.24,184.31,48651.0
2023-04-24 11:05:00,184.3,184.43,184.3,184.34,31660.0,184.3,184.43,184.3,184.34,31660.0
2023-04-24 11:10:00,184.37,184.43,184.3,184.43,14361.0,184.37,184.43,184.3,184.43,14361.0
2023-04-24 11:15:00,184.43,184.47,184.28,184.28,33795.0,184.43,184.47,184.28,184.28,33795.0
2023-04-24 11:20:00,184.27,184.38,184.23,184.3,28673.0,184.27,184.38,184.23,184.3,28673.0
2023-04-24 11:25:00,184.29,184.32,184.19,184.24,19032.0,184.29,184.32,184.19,184.24,19032.0
2023-04-24 11:30:00,184.24,184.32,184.14,184.32,32185.0,184.24,184.32,184.14,184.32,32185.0
2023-04-24 11:35:00,184.31,184.32,184.23,184.27,16750.0,184.31,184.32,184.23,184.27,16750.0
2023-04-24 11:40:00,184.25,184.26,184.19,184.26,26252.0,184.25,184.26,184.19,184.26,26252.0
2023-04-24 11:45:00,184.27,184.29,184.22,184.24,17519.0,184.27,184.29,184.22,184.24,17519.0
2023-04-24 11:50:00,184.22,184.49,184.21,184.49,374117.0,184.22,184.49,184.21,184.49,374117.0
2023-04-24 11:55:00,184.49,184.52,184.42,184.46,301883.0,184.49,184.52,184.42,184.46,301883.0
2023-04-24 12:00:00,184.45,184.57,184.44,184.53,109385.0,184.45,184.57,184.44,184.53,109385.0
2023-04-24 12:05:00,184.52,184.61,184.49,184.57,129551.0,184.52,184.61,184.49,184.57,129551.0
2023-04-24 12:10:00,184.58,184.6,184.5,184.6,225720.0,184.58,184.6,184.5,184.6,225720.0
2023-04-24 12:15:00,184.59,184.66,184.58,184.62,102309.0,184.59,184.66,184.58,184.62,102309.0
2023-04-24 12:20:00,184.63,184.63,184.56,184.6,141978.0,184.63,184.63,184.56,184.6,141978.0
2023-04-24 12:25:00,184.61,184.63,184.57,184.6,68889.0,184.61,184.63,184.57,184.6,68889.0
2023-04-24 12:30:00,184.61,184.73,184.61,184.69,79798.0,184.61,184.73,184.61,184.69,79798.0
2023-04-24 12:35:00,184.7,184.7,184.57,184.58,76127.0,184.7,184.7,184.57,184.58,76127.0
2023-04-24 12:40:00,184.59,184.64,184.58,184.6,44026.0,184.59,184.64,184.58,184.6,44026.0
2023-04-24 12:45:00,184.59,184.62,184.56,184.59,21058.0,184.59,184.62,184.56,184.59,21058.0
2023-04-24 12:50:00,184.6,184.6,184.42,184.46,107424.0,184.6,184.6,184.42,184.46,107424.0
2023-04-24 12:55:00,184.46,184.64,184.46,184.62,33962.0,184.46,184.64,184.46,184.62,33962.0
2023-04-24 13:00:00,184.62,184.79,184.62,184.77,87807.0,184.62,184.79,184.62,184.77,87807.0
2023-04-24 13:05:00,184.76,184.85,184.75,184.84,226405.0,184.76,184.85,184.75,184.84,226405.0
2023-04-24 13:10:00,184.84,184.85,184.77,184.82,69648.0,184.84,184.85,184.77,184.82,69648.0
2023-04-24 13:15:00,184.82,184.87,184.79,184.84,28793.0,184.82,184.87,184.79,184.84,28793.0
2023-04-24 13:20:00,184.84,184.97,184.82,184.96,88252.0,184.84,184.97,184.82,184.96,88252.0
2023-04-24 13:25:00,184.95,185.01,184.85,184.87,143315.0,184.95,185.01,184.85,184.87,143315.0
2023-04-24 13:30:00,184.87,184.91,184.81,184.91,52840.0,184.87,184.91,184.81,184.91,52840.0
2023-04-24 13:35:00,184.91,184.99,184.88,184.97,79422.0,184.91,184.99,184.88,184.97,79422.0
2023-04-24 13:40:00,184.97,184.99,184.91,184.97,30228.0,184.97,184.99,184.91,184.97,30228.0
2023-04-24 13:45:00,184.99,185.03,184.94,184.97,40449.0,184.99,185.03,184.94,184.97,40449.0
2023-04-24 13:50:00,184.97,184.98,184.85,184.87,36792.0,184.97,184.98,184.85,184.87,36792.0
2023-04-24 13:55:00,184.87,184.93,184.87,184.9,30493.0,184.87,184.93,184.87,184.9,30493.0
2023-04-24 14:00:00,184.9,184.93,184.76,184.76,43087.0,184.9,184.93,184.76,184.76,43087.0
2023-04-24 14:05:00,184.77,184.84,184.74,184.83,37781.0,184.77,184.84,184.74,184.83,37781.0
2023-04-24 14:10:00,184.83,184.88,184.83,184.86,45235.0,184.83,184.88,184.83,184.86,45235.0
2023-04-24 14:15:00,184.87,184.95,184.85,184.95,28464.0,184.87,184.95,184.85,184.95,28464.0
2023-04-24 14:20:00,184.94,184.94,184.88,184.89,13902.0,184.94,184.94,184.88,184.89,13902.0
2023-04-24 14:25:00,184.88,184.91,184.88,184.9,31386.0,184.88,184.91,184.88,184.9,31386.0
2023-04-24 14:30:00,184.93,184.95,184.89,184.92,18412.0,184.93,184.95,184.89,184.92,18412.0
2023-04-24 14:35:00,184.91,184.92,184.83,184.86,44149.0,184.91,184.92,184.83,184.86,44149.0
2023-04-24 14:40:00,184.86,184.87,184.81,184.82,24507.0,184.86,184.87,184.81,184.82,24507.0
2023-04-24 14:45:00,184.83,184.93,184.82,184.92,9884.0,184.83,184.93,184.82,184.92,9884.0
2023-04-24 14:50:00,184.92,184.98,184.9,184.95,29377.0,184.92,184.98,184.9,184.95,29377.0
2023-04-24 14:55:00,184.95,184.98,184.92,184.94,21129.0,184.95,184.98,184.92,184.94,21129.0
2023-04-24 15:00:00,184.92,184.95,184.85,184.89,274619.0,184.92,184.95,184.85,184.89,274619.0
2023-04-24 15:05:00,184.89,184.91,184.85,184.91,169234.0,184.89,184.91,184.85,184.91,169234.0
2023-04-24 15:10:00,184.91,184.92,184.83,184.84,63271.0,184.91,184.92,184.83,184.84,63271.0
2023-04-24 15:15:00,184.85,184.88,184.74,184.74,27168.0,184.85,184.88,184.74,184.74,27168.0
2023-04-24 15:20:00,184.75,184.76,184.7,184.72,53902.0,184.75,184.76,184.7,184.72,53902.0
2023-04-24 15:25:00,184.72,184.81,184.71,184.8,29878.0,184.72,184.81,184.71,184.8,29878.0
2023-04-24 15:30:00,184.79,184.8,184.76,184.77,22377.0,184.79,184.8,184.76,184.77,22377.0
2023-04-24 15:35:00,184.77,184.8,184.76,184.8,10015.0,184.77,184.8,184.76,184.8,10015.0
2023-04-24 15:40:00,184.79,184.82,184.75,184.81,43636.0,184.79,184.82,184.75,184.81,43636.0
2023-04-24 15:45:00,184.8,184.86,184.8,184.82,63529.0,184.8,184.86,184.8,184.82,63529.0
2023-04-24 15:50:00,184.81,184.85,184.75,184.77,73416.0,184.81,184.85,184.75,184.77,73416.0
2023-04-24 15:55:00,184.77,184.84,184.74,184.81,195604.0,184.77,184.84,184.74,184.81,195604.0
2023-04-25 09:30:00,184.87,184.88,184.59,184.69,160695.0,184.87,184.88,184.59,184.69,160695.0
2023-04-25 09:35:00,184.7,184.77,184.46,184.66,85653.0,184.7,184.77,184.46,184.66,85653.0
2023-04-25 09:40:00,184.65,184.82,184.57,184.65,74273.0,184.65,184.82,184.57,184.65,74273.0
2023-04-25 09:45:00,184.64,184.75,184.51,184.58,107694.0,184.64,184.75,184.51,184.58,107694.0
2023-04-25 09:50:00,184.57,184.7,184.48,184.63,172692.0,184.57,184.7,184.48,184.63,172692.0
2023-04-25 09:55:00,184.65,184.66,184.38,184.49,105855.0,184.65,184.66,184.38,184.49,105855.0
2023-04-25 10:00:00,184.51,184.85,184.37,184.83,126661.0,184.51,184.85,184.37,184.83,126661.0
2023-04-25 10:05:00,184.83,184.83,184.63,184.67,34272.0,184.83,184.83,184.63,184.67,34272.0
2023-04-25 10:10:00,184.66,184.83,184.55,184.58,101635.0,184.66,184.83,184.55,184.58,101635.0
2023-04-25 10:15:00,184.57,184.71,184.3,184.5,152734.0,184.57,184.71,184.3,184.5,152734.0
2023-04-25 10:20:00,184.5,184.58,184.44,184.45,76922.0,184.5,184.58,184.44,184.45,76922.0
2023-04-25 10:25:00,184.45,184.51,184.34,184.5,53602.0,184.45,184.51,184.34,184.5,53602.0
2023-04-25 10:30:00,184.49,184.69,184.45,184.53,115456.0,184.49,184.69,184.45,184.53,115456.0
2023-04-25 10:35:00,184.56,184.69,184.51,184.54,34127.0,184.56,184.69,184.51,184.54,34127.0
2023-04-25 10:40:00,184.54,184.67,184.53,184.56,20911.0,184.54,184.67,184.53,184.56,20911.0
2023-04-25 10:45:00,184.56,184.74,184.56,184.73,32887.0,184.56,184.74,184.56,184.73,32887.0
2023-04-25 10:50:00,184.72,184.72,184.54,184.55,22669.0,184.72,184.72,184.54,184.55,22669.0
2023-04-25 10:55:00,184.54,184.58,184.49,184.53,138120.0,184.54,184.58,184.49,184.53,138120.0
2023-04-25 11:00:00,184.53,184.6,184.51,184.55,33614.0,184.53,184.6,184.51,184.55,33614.0
2023-04-25 11:05:00,184.56,184.67,184.51,184.67,13645.0,184.56,184.67,184.51,184.67,13645.0
2023-04-25 11:10:00,184.68,184.74,184.66,184.68,92565.0,184.68,184.74,184.66,184.68,92565.0
2023-04-25 11:15:00,184.69,184.73,184.63,184.69,104978.0,184.69,184.73,184.63,184.69,104978.0
2023-04-25 11:20:00,184.69,184.81,184.65,184.77,37456.0,184.69,184.81,184.65,184.77,37456.0
2023-04-25 11:25:00,184.76,184.82,184.69,184.81,21906.0,184.76,184.82,184.69,184.81,21906.0
2023-04-25 11:30:00,184.83,185.0,184.8,184.84,140982.0,184.83,185.0,184.8,184.84,140982.0
2023-04-25 11:35:00,184.85,184.87,184.73,184.87,64179.0,184.85,184.87,184.73,184.87,64179.0
2023-04-25 11:40:00,184.86,184.88,184.75,184.77,53035.0,184.86,184.88,184.75,184.77,53035.0
2023-04-25 11:45:00,184.76,184.89,184.76,184.85,54084.0,184.76,184.89,184.76,184.85,54084.0
2023-04-25 11:50:00,184.87,184.88,184.77,184.82,35924.0,184.87,184.88,184.77,184.82,35924.0
2023-04-25 11:55:00,184.81,185.0,184.8,184.93,54885.0,184.81,185.0,184.8,184.93,54885.0
2023-04-25 12:00:00,184.94,184.99,184.9,184.95,64615.0,184.94,184.99,184.9,184.95,64615.0
2023-04-25 12:05:00,184.96,185.0,184.93,184.96,32870.0,184.96,185.0,184.93,184.96,32870.0
2023-04-25 12:10:00,184.97,185.09,184.95,185.07,86288.0,184.97,185.09,184.95,185.07,86288.0
2023-04-25 12:15:00,185.05,185.06,184.99,185.02,17316.0,185.05,185.06,184.99,185.02,17316.0
2023-04-25 12:20:00,185.02,185.02,184.88,184.9,15876.0,185.02,185.02,184.88,184.9,15876.0
2023-04-25 12:25:00,184.9,184.96,184.89,184.92,18675.0,184.9,184.96,184.89,184.92,18675.0
2023-04-25 12:30:00,184.93,184.96,184.86,184.88,17175.0,184.93,184.96,184.86,184.88,17175.0
2023-04-25 12:35:00,184.86,184.92,184.84,184.89,14145.0,184.86,184.92,184.84,184.89,14145.0
2023-04-25 12:40:00,184.88,184.92,184.78,184.85,20903.0,184.88,184.92,184.78,184.85,20903.0
2023-04-25 12:45:00,184.84,184.91,184.82,184.91,20466.0,184.84,184.91,184.82,184.91,20466.0
2023-04-25 12:50:00,184.89,184.96,184.89,184.95,25603.0,184.89,184.96,184.89,184.95,25603.0
2023-04-25 12:55:00,184.96,185.0,184.89,185.0,42502.0,184.96,185.0,184.89,185.0,42502.0
2023-04-25 13:00:00,185.0,185.03,184.95,184.99,38228.0,185.0,185.03,184.95,184.99,38228.0
2023-04-25 13:05:00,184.97,185.0,184.94,184.99,16274.0,184.97,185.0,184.94,184.99,16274.0
2023-04-25 13:10:00,184.98,185.08,184.96,185.08,38410.0,184.98,185.08,184.96,185.08,38410.0
2023-04-25 13:15:00,185.07,185.18,185.03,185.06,145831.0,185.07,185.18,185.03,185.06,145831.0
2023-04-25 13:20:00,185.08,185.33,185.06,185.31,187486.0,185.08,185.33,185.06,185.31,187486.0
2023-04-25 13:25:00,185.31,185.53,185.28,185.3,378516.0,185.31,185.53,185.28,185.3,378516.0
2023-04-25 13:30:00,185.31,185.51,185.31,185.39,95897.0,185.31,185.51,185.31,185.39,95897.0
2023-04-25 13:35:00,185.39,185.47,185.37,185.45,90551.0,185.39,185.47,185.37,185.45,90551.0
2023-04-25 13:40:00,185.44,185.48,185.28,185.46,257364.0,185.44,185.48,185.28,185.46,257364.0
2023-04-25 13:45:00,185.46,185.61,185.44,185.58,222434.0,185.46,185.61,185.44,185.58,222434.0
2023-04-25 13:50:00,185.6,185.79,185.59,185.78,144053.0,185.6,185.79,185.59,185.78,144053.0
2023-04-25 13:55:00,185.78,185.84,185.75,185.78,102750.0,185.78,185.84,185.75,185.78,102750.0
2023-04-25 14:00:00,185.78,185.96,185.75,185.93,158960.0,185.78,185.96,185.75,185.93,158960.0
2023-04-25 14:05:00,185.95,186.05,185.83,186.01,133010.0,185.95,186.05,185.83,186.01,133010.0
2023-04-25 14:10:00,186.01,186.16,185.99,186.14,156033.0,186.01,186.16,185.99,186.14,156033.0
2023-04-25 14:15:00,186.15,186.23,186.05,186.06,203525.0,186.15,186.23,186.05,186.06,203525.0
2023-04-25 14:20:00,186.05,186.07,185.87,185.93,64507.0,186.05,186.07,185.87,185.93,64507.0
2023-04-25 14:25:00,185.93,185.94,185.74,185.77,75803.0,185.93,185.94,185.74,185.77,75803.0
2023-04-25 14:30:00,185.79,185.79,185.54,185.58,211621.0,185.79,185.79,185.54,185.58,211621.0
2023-04-25 14:35:00,185.56,185.68,185.52,185.52,54362.0,185.56,185.68,185.52,185.52,54362.0
2023-04-25 14:40:00,185.52,185.64,185.48,185.6,101414.0,185.52,185.64,185.48,185.6,101414.0
2023-04-25 14:45:00,185.59,185.59,185.34,185.53,107937.0,185.59,185.59,185.34,185.53,107937.0
2023-04-25 14:50:00,185.53,185.54,185.43,185.52,42392.0,185.53,185.54,185.43,185.52,42392.0
2023-04-25 14:55:00,185.53,185.58,185.46,185.47,49342.0,185.53,185.58,185.46,185.47,49342.0
2023-04-25 15:00:00,185.46,185.62,185.37,185.62,46697.0,185.46,185.62,185.37,185.62,46697.0
2023-04-25 15:05:00,185.64,185.73,185.59,185.66,36538.0,185.64,185.73,185.59,185.66,36538.0
2023-04-25 15:10:00,185.64,185.64,185.56,185.63,18775.0,185.64,185.64,185.56,185.63,18775.0
2023-04-25 15:15:00,185.63,185.73,185.61,185.72,29490.0,185.63,185.73,185.61,185.72,29490.0
2023-04-25 15:20:00,185.72,185.72,185.63,185.67,60068.0,185.72,185.72,185.63,185.67,60068.0
2023-04-25 15:25:00,185.65,185.73,185.64,185.68,20560.0,185.65,185.73,185.64,185.68,20560.0
2023-04-25 15:30:00,185.68,185.75,185.66,185.75,26707.0,185.68,185.75,185.66,185.75,26707.0
2023-04-25 15:35:00,185.76,185.77,185.67,185.67,29138.0,185.76,185.77,185.67,185.67,29138.0
2023-04-25 15:40:00,185.67,185.71,185.61,185.69,81964.0,185.67,185.71,185.61,185.69,81964.0
2023-04-25 15:45:00,185.71,185.79,185.7,185.76,64355.0,185.71,185.79,185.7,185.76,64355.0
2023-04-25 15:50:00,185.77,185.8,185.72,185.74,95296.0,185.77,185.8,185.72,185.74,95296.0
2023-04-25 15:55:00,185.73,185.81,185.73,185.77,214225.0,185.73,185.81,185.73,185.77,214225.0
2023-04-26 09:30:00,186.63,186.65,186.33,186.41,173080.0,186.63,186.65,186.33,186.41,173080.0
2023-04-26 09:35:00,186.4,186.41,186.09,186.09,160007.0,186.4,186.41,186.09,186.09,160007.0
2023-04-26 09:40:00,186.1,186.3,186.0,186.13,124456.0,186.1,186.3,186.0,186.13,124456.0
2023-04-26 09:45:00,186.14,186.32,186.08,186.3,64008.0,186.14,186.32,186.08,186.3,64008.0
2023-04-26 09:50:00,186.3,186.4,186.21,186.29,84068.0,186.3,186.4,186.21,186.29,84068.0
2023-04-26 09:55:00,186.23,186.44,186.12,186.13,88664.0,186.23,186.44,186.12,186.13,88664.0
2023-04-26 10:00:00,186.13,186.21,185.67,185.84,281933.0,186.13,186.21,185.67,185.84,281933.0
2023-04-26 10:05:00,185.87,185.87,185.72,185.82,42626.0,185.87,185.87,185.72,185.82,42626.0
2023-04-26 10:10:00,185.78,185.97,185.74,185.96,63326.0,185.78,185.97,185.74,185.96,63326.0
2023-04-26 10:15:00,185.96,185.98,185.61,185.8,117993.0,185.96,185.98,185.61,185.8,117993.0
2023-04-26 10:20:00,185.81,186.02,185.79,186.0,71134.0,185.81,186.02,185.79,186.0,71134.0
2023-04-26 10:25:00,186.0,186.14,186.0,186.12,65173.0,186.0,186.14,186.0,186.12,65173.0
2023-04-26 10:30:00,186.13,186.22,186.03,186.05,165322.0,186.13,186.22,186.03,186.05,165322.0
2023-04-26 10:35:00,186.04,186.05,185.76,185.89,50132.0,186.04,186.05,185.76,185.89,50132.0
2023-04-26 10:40:00,185.92,185.96,185.78,185.78,70661.0,185.92,185.96,185.78,185.78,70661.0
2023-04-26 10:45:00,185.78,185.94,185.77,185.92,64327.0,185.78,185.94,185.77,185.92,64327.0
2023-04-26 10:50:00,185.94,185.98,185.73,185.73,192835.0,185.94,185.98,185.73,185.73,192835.0
2023-04-26 10:55:00,185.73,185.75,185.62,185.71,169160.0,185.73,185.75,185.62,185.71,169160.0
2023-04-26 11:00:00,185.72,185.79,185.61,185.78,93384.0,185.72,185.79,185.61,185.78,93384.0
2023-04-26 11:05:00,185.78,185.8,185.53,185.55,45866.0,185.78,185.8,185.53,185.55,45866.0
2023-04-26 11:10:00,185.55,185.56,185.36,185.37,80463.0,185.55,185.56,185.36,185.37,80463.0
2023-04-26 11:15:00,185.37,185.43,185.24,185.41,57392.0,185.37,185.43,185.24,185.41,57392.0
2023-04-26 11:20:00,185.45,185.52,185.38,185.49,33514.0,185.45,185.52,185.38,185.49,33514.0
2023-04-26 11:25:00,185.48,185.51,185.4,185.4,46647.0,185.48,185.51,185.4,185.4,46647.0
2023-04-26 11:30:00,185.4,185.52,185.35,185.5,30357.0,185.4,185.52,185.35,185.5,30357.0
2023-04-26 11:35:00,185.49,185.55,185.48,185.52,35600.0,185.49,185.55,185.48,185.52,35600.0
2023-04-26 11:40:00,185.53,185.58,185.45,185.58,23636.0,185.53,185.58,185.45,185.58,23636.0
2023-04-26 11:45:00,185.56,185.58,185.38,185.39,27385.0,185.56,185.58,185.38,185.39,27385.0
2023-04-26 11:50:00,185.39,185.43,185.18,185.3,94400.0,185.39,185.43,185.18,185.3,94400.0
2023-04-26 11:55:00,185.29,185.36,185.06,185.06,39587.0,185.29,185.36,185.06,185.06,39587.0
2023-04-26 12:00:00,185.1,185.14,184.86,184.9,168208.0,185.1,185.14,184.86,184.9,168208.0
2023-04-26 12:05:00,184.89,184.95,184.79,184.95,397848.0,184.89,184.95,184.79,184.95,397848.0
2023-04-26 12:10:00,184.94,185.05,184.89,184.94,170802.0,184.94,185.05,184.89,184.94,170802.0
2023-04-26 12:15:00,184.93,184.95,184.51,184.53,134316.0,184.93,184.95,184.51,184.53,134316.0
2023-04-26 12:20:00,184.52,184.7,184.5,184.62,58698.0,184.52,184.7,184.5,184.62,58698.0
2023-04-26 12:25:00,184.61,184.61,184.51,184.56,45726.0,184.61,184.61,184.51,184.56,45726.0
2023-04-26 12:30:00,184.56,184.72,184.52,184.72,208699.0,184.56,184.72,184.52,184.72,208699.0
2023-04-26 12:35:00,184.71,184.76,184.62,184.73,45001.0,184.71,184.76,184.62,184.73,45001.0
2023-04-26 12:40:00,184.73,184.79,184.61,184.61,50998.0,184.73,184.79,184.61,184.61,50998.0
2023-04-26 12:45:00,184.6,184.61,184.5,184.59,47704.0,184.6,184.61,184.5,184.59,47704.0
2023-04-26 12:50:00,184.6,184.66,184.51,184.66,17614.0,184.6,184.66,184.51,184.66,17614.0
2023-04-26 12:55:00,184.64,184.68,184.55,184.59,153972.0,184.64,184.68,184.55,184.59,153972.0
2023-04-26 13:00:00,184.59,184.73,184.55,184.61,57130.0,184.59,184.73,184.55,184.61,57130.0
2023-04-26 13:05:00,184.6,184.7,184.6,184.68,12750.0,184.6,184.7,184.6,184.68,12750.0
2023-04-26 13:10:00,184.67,184.68,184.58,184.63,12076.0,184.67,184.68,184.58,184.63,12076.0
2023-04-26 13:15:00,184.62,184.67,184.59,184.63,19731.0,184.62,184.67,184.59,184.63,19731.0
2023-04-26 13:20:00,184.61,184.65,184.53,184.55,24847.0,184.61,184.65,184.53,184.55,24847.0
2023-04-26 13:25:00,184.56,184.59,184.42,184.53,53685.0,184.56,184.59,184.42,184.53,53685.0
2023-04-26 13:30:00,184.53,184.53,184.3,184.33,42363.0,184.53,184.53,184.3,184.33,42363.0
2023-04-26 13:35:00,184.32,184.43,184.31,184.43,26600.0,184.32,184.43,184.31,184.43,26600.0
2023-04-26 13:40:00,184.45,184.62,184.45,184.53,26421.0,184.45,184.62,184.45,184.53,26421.0
2023-04-26 13:45:00,184.53,184.72,184.53,184.72,31376.0,184.53,184.72,184.53,184.72,31376.0
2023-04-26 13:50:00,184.71,184.73,184.65,184.69,26690.0,184.71,184.73,184.65,184.69,26690.0
2023-04-26 13:55:00,184.71,184.8,184.69,184.78,87866.0,184.71,184.8,184.69,184.78,87866.0
2023-04-26 14:00:00,184.77,184.84,184.7,184.71,44714.0,184.77,184.84,184.7,184.71,44714.0
2023-04-26 14:05:00,184.72,184.72,184.6,184.65,31220.0,184.72,184.72,184.6,184.65,31220.0
2023-04-26 14:10:00,184.65,184.71,184.57,184.57,28545.0,184.65,184.71,184.57,184.57,28545.0
2023-04-26 14:15:00,184.56,184.56,184.49,184.52,27008.0,184.56,184.56,184.49,184.52,27008.0
2023-04-26 14:20:00,184.53,184.55,184.48,184.54,37213.0,184.53,184.55,184.48,184.54,37213.0
2023-04-26 14:25:00,184.55,184.62,184.53,184.54,14230.0,184.55,184.62,184.53,184.54,14230.0
2023-04-26 14:30:00,184.55,184.59,184.45,184.45,18325.0,184.55,184.59,184.45,184.45,18325.0
2023-04-26 14:35:00,184.45,184.72,184.41,184.64,64454.0,184.45,184.72,184.41,184.64,64454.0
2023-04-26 14:40:00,184.64,184.67,184.51,184.53,28712.0,184.64,184.67,184.51,184.53,28712.0
2023-04-26 14:45:00,184.54,184.76,184.54,184.75,37109.0,184.54,184.76,184.54,184.75,37109.0
2023-04-26 14:50:00,184.75,184.82,184.73,184.81,26635.0,184.75,184.82,184.73,184.81,26635.0
2023-04-26 14:55:00,184.82,185.02,184.82,184.93,116557.0,184.82,185.02,184.82,184.93,116557.0
2023-04-26 15:00:00,184.96,185.05,184.96,185.05,30761.0,184.96,185.05,184.96,185.05,30761.0
2023-04-26 15:05:00,185.06,185.06,184.95,184.95,38406.0,185.06,185.06,184.95,184.95,38406.0
2023-04-26 15:10:00,184.95,184.97,184.82,184.84,38951.0,184.95,184.97,184.82,184.84,38951.0
2023-04-26 15:15:00,184.83,184.92,184.79,184.91,28561.0,184.83,184.92,184.79,184.91,28561.0
2023-04-26 15:20:00,184.91,185.03,184.88,185.0,32582.0,184.91,185.03,184.88,185.0,32582.0
2023-04-26 15:25:00,185.0,185.02,184.91,184.92,23077.0,185.0,185.02,184.91,184.92,23077.0
2023-04-26 15:30:00,184.92,185.01,184.87,184.99,289448.0,184.92,185.01,184.87,184.99,289448.0
2023-04-26 15:35:00,184.99,185.01,184.82,184.82,36884.0,184.99,185.01,184.82,184.82,36884.0
2023-04-26 15:40:00,184.81,184.84,184.73,184.75,35426.0,184.81,184.84,184.73,184.75,35426.0
2023-04-26 15:45:00,184.74,184.76,184.68,184.7,86282.0,184.74,184.76,184.68,184.7,86282.0
2023-04-26 15:50:00,184.71,184.74,184.65,184.69,85150.0,184.71,184.74,184.65,184.69,85150.0
2023-04-26 15:55:00,184.68,184.76,184.64,184.74,181464.0,184.68,184.76,184.64,184.74,181464.0
2023-04-27 09:30:00,183.9,184.24,183.83,184.12,918463.0,183.9,184.24,183.83,184.12,918463.0
2023-04-27 09:35:00,184.12,184.12,183.52,183.64,223702.0,184.12,184.12,183.52,183.64,223702.0
2023-04-27 09:40:00,183.64,183.8,183.38,183.69,270077.0,183.64,183.8,183.38,183.69,270077.0
2023-04-27 09:45:00,183.66,183.85,183.66,183.77,100881.0,183.66,183.85,183.66,183.77,100881.0
2023-04-27 09:50:00,183.77,184.04,183.76,184.02,108466.0,183.77,184.04,183.76,184.02,108466.0
2023-04-27 09:55:00,183.96,184.23,183.86,184.15,77470.0,183.96,184.23,183.86,184.15,77470.0
2023-04-27 10:00:00,184.15,184.3,183.98,184.15,165122.0,184.15,184.3,183.98,184.15,165122.0
2023-04-27 10:05:00,184.18,184.59,184.18,184.5,163537.0,184.18,184.59,184.18,184.5,163537.0
2023-04-27 10:10:00,184.51,184.56,184.29,184.35,72251.0,184.51,184.56,184.29,184.35,72251.0
2023-04-27 10:15:00,184.36,184.52,184.21,184.21,178573.0,184.36,184.52,184.21,184.21,178573.0
2023-04-27 10:20:00,184.2,184.34,184.04,184.2,85186.0,184.2,184.34,184.04,184.2,85186.0
2023-04-27 10:25:00,184.12,184.17,183.91,184.02,49286.0,184.12,184.17,183.91,184.02,49286.0
2023-04-27 10:30:00,184.01,184.17,183.91,183.94,135974.0,184.01,184.17,183.91,183.94,135974.0
2023-04-27 10:35:00,183.95,184.12,183.84,184.0,50218.0,183.95,184.12,183.84,184.0,50218.0
2023-04-27 10:40:00,183.99,184.09,183.93,183.98,72672.0,183.99,184.09,183.93,183.98,72672.0
2023-04-27 10:45:00,183.99,184.16,183.93,184.13,30737.0,183.99,184.16,183.93,184.13,30737.0
2023-04-27 10:50:00,184.12,184.24,183.98,184.24,143664.0,184.12,184.24,183.98,184.24,143664.0
2023-04-27 10:55:00,184.23,184.36,184.18,184.27,41943.0,184.23,184.36,184.18,184.27,41943.0
2023-04-27 11:00:00,184.28,184.35,184.19,184.35,32280.0,184.28,184.35,184.19,184.35,32280.0
2023-04-27 11:05:00,184.36,184.45,184.34,184.4,47182.0,184.36,184.45,184.34,184.4,47182.0
2023-04-27 11:10:00,184.38,184.44,184.3,184.41,98723.0,184.38,184.44,184.3,184.41,98723.0
2023-04-27 11:15:00,184.42,184.42,184.33,184.36,21604.0,184.42,184.42,184.33,184.36,21604.0
2023-04-27 11:20:00,184.33,184.38,184.2,184.22,20724.0,184.33,184.38,184.2,184.22,20724.0
2023-04-27 11:25:00,184.23,184.49,184.22,184.48,164312.0,184.23,184.49,184.22,184.48,164312.0
2023-04-27 11:30:00,184.46,184.46,184.35,184.38,24583.0,184.46,184.46,184.35,184.38,24583.0
2023-04-27 11:35:00,184.39,184.51,184.38,184.46,25273.0,184.39,184.51,184.38,184.46,25273.0
2023-04-27 11:40:00,184.47,184.47,184.27,184.29,30781.0,184.47,184.47,184.27,184.29,30781.0
2023-04-27 11:45:00,184.28,184.36,184.27,184.34,113919.0,184.28,184.36,184.27,184.34,113919.0
2023-04-27 11:50:00,184.31,184.32,184.24,184.27,30587.0,184.31,184.32,184.24,184.27,30587.0
2023-04-27 11:55:00,184.26,184.28,184.15,184.18,15037.0,184.26,184.28,184.15,184.18,15037.0
2023-04-27 12:00:00,184.19,184.19,184.08,184.12,30472.0,184.19,184.19,184.08,184.12,30472.0
2023-04-27 12:05:00,184.13,184.28,184.11,184.24,22984.0,184.13,184.28,184.11,184.24,22984.0
2023-04-27 12:10:00,184.26,184.28,184.19,184.25,17466.0,184.26,184.28,184.19,184.25,17466.0
2023-04-27 12:15:00,184.24,184.35,184.21,184.25,23423.0,184.24,184.35,184.21,184.25,23423.0
2023-04-27 12:20:00,184.22,184.27,184.18,184.23,15744.0,184.22,184.27,184.18,184.23,15744.0
2023-04-27 12:25:00,184.23,184.23,184.16,184.22,14116.0,184.23,184.23,184.16,184.22,14116.0
2023-04-27 12:30:00,184.23,184.33,184.22,184.31,14830.0,184.23,184.33,184.22,184.31,14830.0
2023-04-27 12:35:00,184.31,184.35,184.3,184.35,15645.0,184.31,184.35,184.3,184.35,15645.0
2023-04-27 12:40:00,184.34,184.35,184.29,184.33,17415.0,184.34,184.35,184.29,184.33,17415.0
2023-04-27 12:45:00,184.32,184.32,184.23,184.27,20185.0,184.32,184.32,184.23,184.27,20185.0
2023-04-27 12:50:00,184.27,184.33,184.21,184.33,13248.0,184.27,184.33,184.21,184.33,13248.0
2023-04-27 12:55:00,184.33,184.39,184.29,184.37,19437.0,184.33,184.39,184.29,184.37,19437.0
2023-04-27 13:00:00,184.38,184.42,184.3,184.38,45611.0,184.38,184.42,184.3,184.38,45611.0
2023-04-27 13:05:00,184.39,184.53,184.36,184.52,58417.0,184.39,184.53,184.36,184.52,58417.0
2023-04-27 13:10:00,184.52,184.73,184.47,184.7,76321.0,184.52,184.73,184.47,184.7,76321.0
2023-04-27 13:15:00,184.71,184.8,184.69,184.8,47469.0,184.71,184.8,184.69,184.8,47469.0
2023-04-27 13:20:00,184.81,184.94,184.73,184.89,55404.0,184.81,184.94,184.73,184.89,55404.0
2023-04-27 13:25:00,184.89,184.95,184.85,184.87,39208.0,184.89,184.95,184.85,184.87,39208.0
2023-04-27 13:30:00,184.87,184.99,184.86,184.95,46853.0,184.87,184.99,184.86,184.95,46853.0
2023-04-27 13:35:00,184.96,184.96,184.82,184.87,52608.0,184.96,184.96,184.82,184.87,52608.0
2023-04-27 13:40:00,184.86,184.86,184.79,184.79,18176.0,184.86,184.86,184.79,184.79,18176.0
2023-04-27 13:45:00,184.8,184.86,184.77,184.8,23428.0,184.8,184.86,184.77,184.8,23428.0
2023-04-27 13:50:00,184.79,184.8,184.72,184.78,35526.0,184.79,184.8,184.72,184.78,35526.0
2023-04-27 13:55:00,184.78,184.86,184.77,184.8,17163.0,184.78,184.86,184.77,184.8,17163.0
2023-04-27 14:00:00,184.81,184.82,184.69,184.74,11586.0,184.81,184.82,184.69,184.74,11586.0
2023-04-27 14:05:00,184.74,184.77,184.69,184.7,11226.0,184.74,184.77,184.69,184.7,11226.0
2023-04-27 14:10:00,184.7,184.73,184.67,184.67,18154.0,184.7,184.73,184.67,184.67,18154.0
2023-04-27 14:15:00,184.68,184.72,184.65,184.67,14964.0,184.68,184.72,184.65,184.67,14964.0
2023-04-27 14:20:00,184.67,184.7,184.61,184.65,122441.0,184.67,184.7,184.61,184.65,122441.0
2023-04-27 14:25:00,184.65,184.77,184.63,184.77,46118.0,184.65,184.77,184.63,184.77,46118.0
2023-04-27 14:30:00,184.79,184.8,184.72,184.74,30963.0,184.79,184.8,184.72,184.74,30963.0
2023-04-27 14:35:00,184.75,184.79,184.73,184.75,25482.0,184.75,184.79,184.73,184.75,25482.0
2023-04-27 14:40:00,184.75,184.79,184.74,184.76,12658.0,184.75,184.79,184.74,184.76,12658.0
2023-04-27 14:45:00,184.77,184.86,184.76,184.81,13740.0,184.77,184.86,184.76,184.81,13740.0
2023-04-27 14:50:00,184.82,184.82,184.68,184.75,17568.0,184.82,184.82,184.68,184.75,17568.0
2023-04-27 14:55:00,184.75,184.82,184.74,184.79,29262.0,184.75,184.82,184.74,184.79,29262.0
2023-04-27 15:00:00,184.82,184.88,184.79,184.82,39157.0,184.82,184.88,184.79,184.82,39157.0
2023-04-27 15:05:00,184.82,184.83,184.76,184.83,16399.0,184.82,184.83,184.76,184.83,16399.0
2023-04-27 15:10:00,184.82,184.88,184.8,184.87,51555.0,184.82,184.88,184.8,184.87,51555.0
2023-04-27 15:15:00,184.86,184.9,184.83,184.87,34938.0,184.86,184.9,184.83,184.87,34938.0
2023-04-27 15:20:00,184.87,184.89,184.86,184.87,33534.0,184.87,184.89,184.86,184.87,33534.0
2023-04-27 15:25:00,184.87,184.87,184.73,184.83,47247.0,184.87,184.87,184.73,184.83,47247.0
2023-04-27 15:30:00,184.82,184.83,184.76,184.78,23679.0,184.82,184.83,184.76,184.78,23679.0
2023-04-27 15:35:00,184.78,184.8,184.68,184.68,37712.0,184.78,184.8,184.68,184.68,37712.0
2023-04-27 15:40:00,184.67,184.68,184.62,184.62,66604.0,184.67,184.68,184.62,184.62,66604.0
2023-04-27 15:45:00,184.63,184.67,184.6,184.66,36580.0,184.63,184.67,184.6,184.66,36580.0
2023-04-27 15:50:00,184.65,184.71,184.63,184.67,79725.0,184.65,184.71,184.63,184.67,79725.0
2023-04-27 15:55:00,184.66,184.78,184.66,184.73,171226.0,184.66,184.78,184.66,184.73,171226.0
2023-04-28 09:30:00,184.79,184.92,184.72,184.79,346575.0,184.79,184.92,184.72,184.79,346575.0
2023-04-28 09:35:00,184.79,184.82,184.5,184.54,77687.0,184.79,184.82,184.5,184.54,77687.0
2023-04-28 09:40:00,184.54,184.65,184.33,184.4,91739.0,184.54,184.65,184.33,184.4,91739.0
2023-04-28 09:45:00,184.42,184.49,184.19,184.24,98663.0,184.42,184.49,184.19,184.24,98663.0
2023-04-28 09:50:00,184.23,184.43,184.18,184.43,51648.0,184.23,184.43,184.18,184.43,51648.0
2023-04-28 09:55:00,184.45,184.62,184.36,184.6,35562.0,184.45,184.62,184.36,184.6,35562.0
2023-04-28 10:00:00,184.57,184.63,184.3,184.46,94152.0,184.57,184.63,184.3,184.46,94152.0
2023-04-28 10:05:00,184.44,184.51,184.28,184.33,29856.0,184.44,184.51,184.28,184.33,29856.0
2023-04-28 10:10:00,184.34,184.36,184.25,184.29,43467.0,184.34,184.36,184.25,184.29,43467.0
2023-04-28 10:15:00,184.29,184.4,184.17,184.39,39078.0,184.29,184.4,184.17,184.39,39078.0
2023-04-28 10:20:00,184.38,184.47,184.29,184.31,48056.0,184.38,184.47,184.29,184.31,48056.0
2023-04-28 10:25:00,184.31,184.31,184.17,184.31,138784.0,184.31,184.31,184.17,184.31,138784.0
2023-04-28 10:30:00,184.31,184.65,184.28,184.62,97477.0,184.31,184.65,184.28,184.62,97477.0
2023-04-28 10:35:00,184.64,185.19,184.61,184.92,150346.0,184.64,185.19,184.61,184.92,150346.0
2023-04-28 10:40:00,184.93,184.97,184.68,184.73,72917.0,184.93,184.97,184.68,184.73,72917.0
2023-04-28 10:45:00,184.75,184.93,184.71,184.73,35228.0,184.75,184.93,184.71,184.73,35228.0
2023-04-28 10:50:00,184.74,184.91,184.7,184.86,254896.0,184.74,184.91,184.7,184.86,254896.0
2023-04-28 10:55:00,184.84,185.27,184.81,185.13,122053.0,184.84,185.27,184.81,185.13,122053.0
2023-04-28 11:00:00,185.13,185.38,185.1,185.26,127001.0,185.13,185.38,185.1,185.26,127001.0
2023-04-28 11:05:00,185.27,185.31,185.08,185.12,112689.0,185.27,185.31,185.08,185.12,112689.0
2023-04-28 11:10:00,185.11,185.12,184.92,184.94,53412.0,185.11,185.12,184.92,184.94,53412.0
2023-04-28 11:15:00,184.93,184.94,184.78,184.8,22356.0,184.93,184.94,184.78,184.8,22356.0
2023-04-28 11:20:00,184.8,184.89,184.7,184.87,42528.0,184.8,184.89,184.7,184.87,42528.0
2023-04-28 11:25:00,184.85,184.94,184.79,184.88,18433.0,184.85,184.94,184.79,184.88,18433.0
2023-04-28 11:30:00,184.88,185.02,184.85,184.92,22083.0,184.88,185.02,184.85,184.92,22083.0
2023-04-28 11:35:00,184.92,185.04,184.84,185.04,38119.0,184.92,185.04,184.84,185.04,38119.0
2023-04-28 11:40:00,185.05,185.11,184.95,184.99,38538.0,185.05,185.11,184.95,184.99,38538.0
2023-04-28 11:45:00,185.03,185.09,184.83,184.83,37252.0,185.03,185.09,184.83,184.83,37252.0
2023-04-28 11:50:00,184.83,184.98,184.8,184.98,14445.0,184.83,184.98,184.8,184.98,14445.0
2023-04-28 11:55:00,185.01,185.09,184.99,185.09,15105.0,185.01,185.09,184.99,185.09,15105.0
2023-04-28 12:00:00,185.09,185.1,184.92,184.93,51049.0,185.09,185.1,184.92,184.93,51049.0
2023-04-28 12:05:00,184.93,184.99,184.88,184.92,15755.0,184.93,184.99,184.88,184.92,15755.0
2023-04-28 12:10:00,184.95,185.02,184.86,184.86,37730.0,184.95,185.02,184.86,184.86,37730.0
2023-04-28 12:15:00,184.87,184.96,184.83,184.95,38053.0,184.87,184.96,184.83,184.95,38053.0
2023-04-28 12:20:00,184.96,185.07,184.96,185.06,35087.0,184.96,185.07,184.96,185.06,35087.0
2023-04-28 12:25:00,185.07,185.1,184.95,185.0,47981.0,185.07,185.1,184.95,185.0,47981.0
2023-04-28 12:30:00,185.0,185.15,184.99,185.09,57461.0,185.0,185.15,184.99,185.09,57461.0
2023-04-28 12:35:00,185.09,185.25,185.08,185.22,31569.0,185.09,185.25,185.08,185.22,31569.0
2023-04-28 12:40:00,185.23,185.28,185.15,185.17,37508.0,185.23,185.28,185.15,185.17,37508.0
2023-04-28 12:45:00,185.17,185.25,185.17,185.21,37256.0,185.17,185.25,185.17,185.21,37256.0
2023-04-28 12:50:00,185.2,185.2,185.05,185.07,22020.0,185.2,185.2,185.05,185.07,22020.0
2023-04-28 12:55:00,185.06,185.1,185.04,185.04,25899.0,185.06,185.1,185.04,185.04,25899.0
2023-04-28 13:00:00,185.05,185.16,185.04,185.13,21839.0,185.05,185.16,185.04,185.13,21839.0
2023-04-28 13:05:00,185.12,185.14,184.99,185.0,41358.0,185.12,185.14,184.99,185.0,41358.0
2023-04-28 13:10:00,185.0,185.01,184.94,184.97,13837.0,185.0,185.01,184.94,184.97,13837.0
2023-04-28 13:15:00,184.98,184.98,184.85,184.88,342164.0,184.98,184.98,184.85,184.88,342164.0
2023-04-28 13:20:00,184.88,184.92,184.81,184.81,52520.0,184.88,184.92,184.81,184.81,52520.0
2023-04-28 13:25:00,184.8,184.93,184.8,184.91,29488.0,184.8,184.93,184.8,184.91,29488.0
2023-04-28 13:30:00,184.92,184.95,184.84,184.87,53587.0,184.92,184.95,184.84,184.87,53587.0
2023-04-28 13:35:00,184.9,184.97,184.85,184.88,127885.0,184.9,184.97,184.85,184.88,127885.0
2023-04-28 13:40:00,184.87,184.9,184.84,184.88,17480.0,184.87,184.9,184.84,184.88,17480.0
2023-04-28 13:45:00,184.89,184.93,184.88,184.91,10215.0,184.89,184.93,184.88,184.91,10215.0
2023-04-28 13:50:00,184.9,184.9,184.84,184.88,16759.0,184.9,184.9,184.84,184.88,16759.0
2023-04-28 13:55:00,184.88,184.98,184.88,184.96,31877.0,184.88,184.98,184.88,184.96,31877.0
2023-04-28 14:00:00,184.96,184.97,184.9,184.92,13672.0,184.96,184.97,184.9,184.92,13672.0
2023-04-28 14:05:00,184.92,184.98,184.9,184.97,9371.0,184.92,184.98,184.9,184.97,9371.0
2023-04-28 14:10:00,184.97,185.0,184.96,184.99,18666.0,184.97,185.0,184.96,184.99,18666.0
2023-04-28 14:15:00,184.99,185.01,184.96,184.99,111842.0,184.99,185.01,184.96,184.99,111842.0
2023-04-28 14:20:00,184.98,185.01,184.94,184.94,21051.0,184.98,185.01,184.94,184.94,21051.0
2023-04-28 14:25:00,184.95,184.96,184.88,184.91,14778.0,184.95,184.96,184.88,184.91,14778.0
2023-04-28 14:30:00,184.9,184.9,184.83,184.88,22658.0,184.9,184.9,184.83,184.88,22658.0
2023-04-28 14:35:00,184.88,184.95,184.84,184.89,75894.0,184.88,184.95,184.84,184.89,75894.0
2023-04-28 14:40:00,184.88,184.95,184.87,184.95,24415.0,184.88,184.95,184.87,184.95,24415.0
2023-04-28 14:45:00,184.96,184.96,184.84,184.85,19656.0,184.96,184.96,184.84,184.85,19656.0
2023-04-28 14:50:00,184.85,184.86,184.81,184.82,24789.0,184.85,184.86,184.81,184.82,24789.0
2023-04-28 14:55:00,184.81,184.84,184.77,184.78,25390.0,184.81,184.84,184.77,184.78,25390.0
2023-04-28 15:00:00,184.8,184.82,184.65,184.67,66130.0,184.8,184.82,184.65,184.67,66130.0
2023-04-28 15:05:00,184.65,184.7,184.65,184.67,144933.0,184.65,184.7,184.65,184.67,144933.0
2023-04-28 15:10:00,184.66,184.72,184.65,184.7,38486.0,184.66,184.72,184.65,184.7,38486.0
2023-04-28 15:15:00,184.7,184.72,184.68,184.7,33117.0,184.7,184.72,184.68,184.7,33117.0
2023-04-28 15:20:00,184.71,184.8,184.71,184.76,38746.0,184.71,184.8,184.71,184.76,38746.0
2023-04-28 15:25:00,184.75,184.82,184.75,184.78,24689.0,184.75,184.82,184.75,184.78,24689.0
2023-04-28 15:30:00,184.8,184.83,184.75,184.8,41870.0,184.8,184.83,184.75,184.8,41870.0
2023-04-28 15:35:00,184.79,184.81,184.69,184.72,155816.0,184.79,184.81,184.69,184.72,155816.0
2023-04-28 15:40:00,184.72,184.77,184.69,184.77,119097.0,184.72,184.77,184.69,184.77,119097.0
2023-04-28 15:45:00,184.76,184.79,184.74,184.77,57464.0,184.76,184.79,184.74,184.77,57464.0
2023-04-28 15:50:00,184.78,184.82,184.73,184.8,139016.0,184.78,184.82,184.73,184.8,139016.0
2023-04-28 15:55:00,184.81,184.87,184.77,184.83,187791.0,184.81,184.87,184.77,184.83,187791.0
2023-05-01 09:30:00,186.08,186.14,185.84,185.84,224173.0,186.08,186.14,185.84,185.84,224173.0
2023-05-01 09:35:00,185.84,186.15,185.75,186.15,270049.0,185.84,186.15,185.75,186.15,270049.0
2023-05-01 09:40:00,186.13,186.22,186.03,186.09,94221.0,186.13,186.22,186.03,186.09,94221.0
2023-05-01 09:45:00,186.09,186.12,185.79,185.82,131039.0,186.09,186.12,185.79,185.82,131039.0
2023-05-01 09:50:00,185.81,185.86,185.6,185.72,97687.0,185.81,185.86,185.6,185.72,97687.0
2023-05-01 09:55:00,185.7,185.79,185.49,185.49,201199.0,185.7,185.79,185.49,185.49,201199.0
2023-05-01 10:00:00,185.41,185.41,184.67,184.87,610480.0,185.41,185.41,184.67,184.87,610480.0
2023-05-01 10:05:00,184.86,185.01,184.62,184.79,484926.0,184.86,185.01,184.62,184.79,484926.0
2023-05-01 10:10:00,184.81,184.91,184.57,184.58,114115.0,184.81,184.91,184.57,184.58,114115.0
2023-05-01 10:15:00,184.58,184.82,184.53,184.77,115084.0,184.58,184.82,184.53,184.77,115084.0
2023-05-01 10:20:00,184.79,184.82,184.39,184.6,84152.0,184.79,184.82,184.39,184.6,84152.0
2023-05-01 10:25:00,184.67,184.81,184.6,184.76,78345.0,184.67,184.81,184.6,184.76,78345.0
2023-05-01 10:30:00,184.78,184.8,184.54,184.55,48817.0,184.78,184.8,184.54,184.55,48817.0
2023-05-01 10:35:00,184.5,184.76,184.46,184.66,149397.0,184.5,184.76,184.46,184.66,149397.0
2023-05-01 10:40:00,184.67,184.71,184.35,184.47,45821.0,184.67,184.71,184.35,184.47,45821.0
2023-05-01 10:45:00,184.46,184.5,184.25,184.43,119990.0,184.46,184.5,184.25,184.43,119990.0
2023-05-01 10:50:00,184.43,184.51,184.3,184.4,75933.0,184.43,184.51,184.3,184.4,75933.0
2023-05-01 10:55:00,184.41,184.45,184.31,184.36,106817.0,184.41,184.45,184.31,184.36,106817.0
2023-05-01 11:00:00,184.38,184.39,184.16,184.24,32972.0,184.38,184.39,184.16,184.24,32972.0
2023-05-01 11:05:00,184.24,184.29,184.11,184.23,92842.0,184.24,184.29,184.11,184.23,92842.0
2023-05-01 11:10:00,184.23,184.33,184.17,184.29,60186.0,184.23,184.33,184.17,184.29,60186.0
2023-05-01 11:15:00,184.27,184.33,184.09,184.28,35258.0,184.27,184.33,184.09,184.28,35258.0
2023-05-01 11:20:00,184.32,184.44,184.24,184.29,37508.0,184.32,184.44,184.24,184.29,37508.0
2023-05-01 11:25:00,184.33,184.35,184.16,184.21,52407.0,184.33,184.35,184.16,184.21,52407.0
2023-05-01 11:30:00,184.22,184.22,184.12,184.12,22518.0,184.22,184.22,184.12,184.12,22518.0
2023-05-01 11:35:00,184.12,184.44,184.12,184.38,48109.0,184.12,184.44,184.12,184.38,48109.0
2023-05-01 11:40:00,184.37,184.38,184.2,184.2,30473.0,184.37,184.38,184.2,184.2,30473.0
2023-05-01 11:45:00,184.15,184.3,184.14,184.25,25361.0,184.15,184.3,184.14,184.25,25361.0
2023-05-01 11:50:00,184.25,184.3,184.04,184.04,36552.0,184.25,184.3,184.04,184.04,36552.0
2023-05-01 11:55:00,184.04,184.31,184.01,184.25,312698.0,184.04,184.31,184.01,184.25,312698.0
2023-05-01 12:00:00,184.25,184.27,184.07,184.1,23353.0,184.25,184.27,184.07,184.1,23353.0
2023-05-01 12:05:00,184.09,184.12,184.02,184.08,39609.0,184.09,184.12,184.02,184.08,39609.0
2023-05-01 12:10:00,184.07,184.14,184.01,184.02,36610.0,184.07,184.14,184.01,184.02,36610.0
2023-05-01 12:15:00,184.02,184.06,183.98,184.06,53681.0,184.02,184.06,183.98,184.06,53681.0
2023-05-01 12:20:00,184.07,184.17,184.07,184.14,31240.0,184.07,184.17,184.07,184.14,31240.0
2023-05-01 12:25:00,184.13,184.16,184.08,184.16,33776.0,184.13,184.16,184.08,184.16,33776.0
2023-05-01 12:30:00,184.16,184.23,184.11,184.21,16813.0,184.16,184.23,184.11,184.21,16813.0
2023-05-01 12:35:00,184.22,184.36,184.22,184.36,26885.0,184.22,184.36,184.22,184.36,26885.0
2023-05-01 12:40:00,184.34,184.35,184.25,184.29,10448.0,184.34,184.35,184.25,184.29,10448.0
2023-05-01 12:45:00,184.28,184.29,184.16,184.2,26123.0,184.28,184.29,184.16,184.2,26123.0
2023-05-01 12:50:00,184.22,184.29,184.17,184.2,94342.0,184.22,184.29,184.17,184.2,94342.0
2023-05-01 12:55:00,184.2,184.21,184.11,184.12,113923.0,184.2,184.21,184.11,184.12,113923.0
2023-05-01 13:00:00,184.13,184.17,184.0,184.05,17428.0,184.13,184.17,184.0,184.05,17428.0
2023-05-01 13:05:00,184.05,184.08,183.96,184.02,35360.0,184.05,184.08,183.96,184.02,35360.0
2023-05-01 13:10:00,184.01,184.16,184.0,184.12,15876.0,184.01,184.16,184.0,184.12,15876.0
2023-05-01 13:15:00,184.11,184.26,184.1,184.25,29109.0,184.11,184.26,184.1,184.25,29109.0
2023-05-01 13:20:00,184.26,184.33,184.2,184.32,27347.0,184.26,184.33,184.2,184.32,27347.0
2023-05-01 13:25:00,184.33,184.34,184.22,184.33,146311.0,184.33,184.34,184.22,184.33,146311.0
2023-05-01 13:30:00,184.31,184.31,184.1,184.13,10430.0,184.31,184.31,184.1,184.13,10430.0
2023-05-01 13:35:00,184.13,184.15,184.1,184.11,16042.0,184.13,184.15,184.1,184.11,16042.0
2023-05-01 13:40:00,184.1,184.13,184.05,184.06,14198.0,184.1,184.13,184.05,184.06,14198.0
2023-05-01 13:45:00,184.07,184.12,184.06,184.11,29126.0,184.07,184.12,184.06,184.11,29126.0
2023-05-01 13:50:00,184.11,184.2,184.11,184.19,47834.0,184.11,184.2,184.11,184.19,47834.0
2023-05-01 13:55:00,184.2,184.21,184.16,184.2,17602.0,184.2,184.21,184.16,184.2,17602.0
2023-05-01 14:00:00,184.19,184.2,184.08,184.08,28122.0,184.19,184.2,184.08,184.08,28122.0
2023-05-01 14:05:00,184.08,184.15,184.04,184.12,67883.0,184.08,184.15,184.04,184.12,67883.0
2023-05-01 14:10:00,184.13,184.24,184.13,184.24,13453.0,184.13,184.24,184.13,184.24,13453.0
2023-05-01 14:15:00,184.23,184.28,184.2,184.26,19791.0,184.23,184.28,184.2,184.26,19791.0
2023-05-01 14:20:00,184.26,184.27,184.19,184.19,16148.0,184.26,184.27,184.19,184.19,16148.0
2023-05-01 14:25:00,184.18,184.23,184.17,184.22,11279.0,184.18,184.23,184.17,184.22,11279.0
2023-05-01 14:30:00,184.2,184.26,184.18,184.25,10711.0,184.2,184.26,184.18,184.25,10711.0
2023-05-01 14:35:00,184.24,184.29,184.21,184.28,87124.0,184.24,184.29,184.21,184.28,87124.0
2023-05-01 14:40:00,184.28,184.28,184.14,184.17,18635.0,184.28,184.28,184.14,184.17,18635.0
2023-05-01 14:45:00,184.16,184.21,184.13,184.19,8916.0,184.16,184.21,184.13,184.19,8916.0
2023-05-01 14:50:00,184.18,184.22,184.17,184.18,27880.0,184.18,184.22,184.17,184.18,27880.0
2023-05-01 14:55:00,184.17,184.18,184.05,184.05,27162.0,184.17,184.18,184.05,184.05,27162.0
2023-05-01 15:00:00,184.06,184.14,184.05,184.11,49359.0,184.06,184.14,184.05,184.11,49359.0
2023-05-01 15:05:00,184.11,184.14,184.07,184.08,13488.0,184.11,184.14,184.07,184.08,13488.0
2023-05-01 15:10:00,184.09,184.11,184.05,184.11,21404.0,184.09,184.11,184.05,184.11,21404.0
2023-05-01 15:15:00,184.11,184.15,184.1,184.14,47201.0,184.11,184.15,184.1,184.14,47201.0
2023-05-01 15:20:00,184.14,184.14,184.09,184.13,25582.0,184.14,184.14,184.09,184.13,25582.0
2023-05-01 15:25:00,184.13,184.14,184.08,184.08,22120.0,184.13,184.14,184.08,184.08,22120.0
2023-05-01 15:30:00,184.09,184.11,184.03,184.07,39003.0,184.09,184.11,184.03,184.07,39003.0
2023-05-01 15:35:00,184.06,184.07,183.98,183.99,49630.0,184.06,184.07,183.98,183.99,49630.0
2023-05-01 15:40:00,183.99,184.07,183.98,183.99,52143.0,183.99,184.07,183.98,183.99,52143.0
2023-05-01 15:45:00,184.0,184.02,183.93,184.02,44459.0,184.0,184.02,183.93,184.02,44459.0
2023-05-01 15:50:00,184.02,184.08,183.98,184.02,144595.0,184.02,184.08,183.98,184.02,144595.0
2023-05-01 15:55:00,184.02,184.08,183.91,183.95,534833.0,184.02,184.08,183.91,183.95,534833.0
2023-05-02 09:30:00,184.65,184.87,184.56,184.65,386005.0,184.65,184.87,184.56,184.65,386005.0
2023-05-02 09:35:00,184.63,184.68,184.51,184.59,74144.0,184.63,184.68,184.51,184.59,74144.0
2023-05-02 09:40:00,184.59,184.73,184.55,184.73,48646.0,184.59,184.73,184.55,184.73,48646.0
2023-05-02 09:45:00,184.72,184.74,184.64,184.71,41007.0,184.72,184.74,184.64,184.71,41007.0
2023-05-02 09:50:00,184.72,184.88,184.7,184.8,129501.0,184.72,184.88,184.7,184.8,129501.0
2023-05-02 09:55:00,184.8,184.84,184.61,184.64,276726.0,184.8,184.84,184.61,184.64,276726.0
2023-05-02 10:00:00,184.71,185.5,184.71,185.32,439491.0,184.71,185.5,184.71,185.32,439491.0
2023-05-02 10:05:00,185.34,185.51,185.27,185.41,256161.0,185.34,185.51,185.27,185.41,256161.0
2023-05-02 10:10:00,185.41,185.81,185.34,185.78,547310.0,185.41,185.81,185.34,185.78,547310.0
2023-05-02 10:15:00,185.8,185.89,185.6,185.86,316937.0,185.8,185.89,185.6,185.86,316937.0
2023-05-02 10:20:00,185.86,186.16,185.85,186.16,245398.0,185.86,186.16,185.85,186.16,245398.0
2023-05-02 10:25:00,186.16,186.23,185.98,186.12,582584.0,186.16,186.23,185.98,186.12,582584.0
2023-05-02 10:30:00,186.16,186.75,186.15,186.74,377246.0,186.16,186.75,186.15,186.74,377246.0
2023-05-02 10:35:00,186.74,186.78,186.51,186.71,391875.0,186.74,186.78,186.51,186.71,391875.0
2023-05-02 10:40:00,186.71,186.93,186.71,186.82,238279.0,186.71,186.93,186.71,186.82,238279.0
2023-05-02 10:45:00,186.76,187.05,186.73,186.76,302355.0,186.76,187.05,186.73,186.76,302355.0
2023-05-02 10:50:00,186.76,186.79,186.53,186.59,232020.0,186.76,186.79,186.53,186.59,232020.0
2023-05-02 10:55:00,186.57,186.65,186.4,186.65,165787.0,186.57,186.65,186.4,186.65,165787.0
2023-05-02 11:00:00,186.64,186.8,186.48,186.7,144364.0,186.64,186.8,186.48,186.7,144364.0
2023-05-02 11:05:00,186.69,186.83,186.62,186.8,73366.0,186.69,186.83,186.62,186.8,73366.0
2023-05-02 11:10:00,186.8,187.01,186.72,187.0,93589.0,186.8,187.01,186.72,187.0,93589.0
2023-05-02 11:15:00,187.01,187.04,186.86,186.93,115192.0,187.01,187.04,186.86,186.93,115192.0
2023-05-02 11:20:00,186.93,186.97,186.72,186.78,110788.0,186.93,186.97,186.72,186.78,110788.0
2023-05-02 11:25:00,186.77,186.9,186.74,186.87,84536.0,186.77,186.9,186.74,186.87,84536.0
2023-05-02 11:30:00,186.86,187.02,186.75,186.97,202456.0,186.86,187.02,186.75,186.97,202456.0
2023-05-02 11:35:00,186.96,187.07,186.96,187.04,134796.0,186.96,187.07,186.96,187.04,134796.0
2023-05-02 11:40:00,187.04,187.06,186.74,186.93,220926.0,187.04,187.06,186.74,186.93,220926.0
2023-05-02 11:45:00,186.93,186.94,186.76,186.92,112156.0,186.93,186.94,186.76,186.92,112156.0
2023-05-02 11:50:00,186.96,187.21,186.92,187.02,212506.0,186.96,187.21,186.92,187.02,212506.0
2023-05-02 11:55:00,187.02,187.28,186.9,187.19,216640.0,187.02,187.28,186.9,187.19,216640.0
2023-05-02 12:00:00,187.19,187.48,187.11,187.32,188696.0,187.19,187.48,187.11,187.32,188696.0
2023-05-02 12:05:00,187.33,187.62,187.29,187.58,152121.0,187.33,187.62,187.29,187.58,152121.0
2023-05-02 12:10:00,187.58,187.64,187.31,187.32,190422.0,187.58,187.64,187.31,187.32,190422.0
2023-05-02 12:15:00,187.32,187.54,187.27,187.54,66916.0,187.32,187.54,187.27,187.54,66916.0
2023-05-02 12:20:00,187.54,187.6,187.47,187.48,58813.0,187.54,187.6,187.47,187.48,58813.0
2023-05-02 12:25:00,187.49,187.52,187.33,187.39,113946.0,187.49,187.52,187.33,187.39,113946.0
2023-05-02 12:30:00,187.39,187.42,187.25,187.32,76423.0,187.39,187.42,187.25,187.32,76423.0
2023-05-02 12:35:00,187.33,187.36,187.23,187.25,55547.0,187.33,187.36,187.23,187.25,55547.0
2023-05-02 12:40:00,187.26,187.38,187.25,187.33,70183.0,187.26,187.38,187.25,187.33,70183.0
2023-05-02 12:45:00,187.33,187.48,187.32,187.4,34128.0,187.33,187.48,187.32,187.4,34128.0
2023-05-02 12:50:00,187.39,187.39,187.2,187.22,31692.0,187.39,187.39,187.2,187.22,31692.0
2023-05-02 12:55:00,187.25,187.3,187.2,187.25,43451.0,187.25,187.3,187.2,187.25,43451.0
2023-05-02 13:00:00,187.25,187.37,187.23,187.27,82442.0,187.25,187.37,187.23,187.27,82442.0
2023-05-02 13:05:00,187.29,187.33,187.22,187.25,59018.0,187.29,187.33,187.22,187.25,59018.0
2023-05-02 13:10:00,187.26,187.3,187.18,187.3,26772.0,187.26,187.3,187.18,187.3,26772.0
2023-05-02 13:15:00,187.3,187.35,187.24,187.33,33108.0,187.3,187.35,187.24,187.33,33108.0
2023-05-02 13:20:00,187.33,187.42,187.28,187.31,74951.0,187.33,187.42,187.28,187.31,74951.0
2023-05-02 13:25:00,187.3,187.3,187.05,187.15,127372.0,187.3,187.3,187.05,187.15,127372.0
2023-05-02 13:30:00,187.14,187.18,187.07,187.14,55954.0,187.14,187.18,187.07,187.14,55954.0
2023-05-02 13:35:00,187.13,187.13,187.0,187.03,68345.0,187.13,187.13,187.0,187.03,68345.0
2023-05-02 13:40:00,187.03,187.09,187.0,187.08,46708.0,187.03,187.09,187.0,187.08,46708.0
2023-05-02 13:45:00,187.08,187.12,187.0,187.01,29234.0,187.08,187.12,187.0,187.01,29234.0
2023-05-02 13:50:00,187.01,187.02,186.87,186.92,50685.0,187.01,187.02,186.87,186.92,50685.0
2023-05-02 13:55:00,186.93,187.05,186.93,186.98,36236.0,186.93,187.05,186.93,186.98,36236.0
2023-05-02 14:00:00,186.98,187.11,186.95,186.99,61033.0,186.98,187.11,186.95,186.99,61033.0
2023-05-02 14:05:00,186.98,186.98,186.9,186.9,32540.0,186.98,186.98,186.9,186.9,32540.0
2023-05-02 14:10:00,186.89,187.1,186.89,187.09,37636.0,186.89,187.1,186.89,187.09,37636.0
2023-05-02 14:15:00,187.08,187.1,187.04,187.06,29572.0,187.08,187.1,187.04,187.06,29572.0
2023-05-02 14:20:00,187.06,187.16,187.05,187.16,40766.0,187.06,187.16,187.05,187.16,40766.0
2023-05-02 14:25:00,187.16,187.27,187.16,187.25,34570.0,187.16,187.27,187.16,187.25,34570.0
2023-05-02 14:30:00,187.24,187.27,187.16,187.25,41736.0,187.24,187.27,187.16,187.25,41736.0
2023-05-02 14:35:00,187.25,187.25,187.13,187.18,36815.0,187.25,187.25,187.13,187.18,36815.0
2023-05-02 14:40:00,187.17,187.31,187.17,187.24,94193.0,187.17,187.31,187.17,187.24,94193.0
2023-05-02 14:45:00,187.24,187.24,187.18,187.19,30655.0,187.24,187.24,187.18,187.19,30655.0
2023-05-02 14:50:00,187.19,187.2,187.12,187.15,66143.0,187.19,187.2,187.12,187.15,66143.0
2023-05-02 14:55:00,187.17,187.21,187.14,187.18,38743.0,187.17,187.21,187.14,187.18,38743.0
2023-05-02 15:00:00,187.18,187.41,187.18,187.4,164992.0,187.18,187.41,187.18,187.4,164992.0
2023-05-02 15:05:00,187.39,187.41,187.31,187.35,54657.0,187.39,187.41,187.31,187.35,54657.0
2023-05-02 15:10:00,187.36,187.36,187.26,187.31,50137.0,187.36,187.36,187.26,187.31,50137.0
2023-05-02 15:15:00,187.31,187.36,187.27,187.36,88092.0,187.31,187.36,187.27,187.36,88092.0
2023-05-02 15:20:00,187.35,187.4,187.32,187.33,75278.0,187.35,187.4,187.32,187.33,75278.0
2023-05-02 15:25:00,187.32,187.35,187.27,187.29,125312.0,187.32,187.35,187.27,187.29,125312.0
2023-05-02 15:30:00,187.29,187.37,187.29,187.35,80318.0,187.29,187.37,187.29,187.35,80318.0
2023-05-02 15:35:00,187.34,187.37,187.31,187.32,79302.0,187.34,187.37,187.31,187.32,79302.0
2023-05-02 15:40:00,187.33,187.38,187.32,187.37,93251.0,187.33,187.38,187.32,187.37,93251.0
2023-05-02 15:45:00,187.37,187.5,187.36,187.49,182094.0,187.37,187.5,187.36,187.49,182094.0
2023-05-02 15:50:00,187.48,187.49,187.42,187.48,248815.0,187.48,187.49,187.42,187.48,248815.0
2023-05-02 15:55:00,187.48,187.57,187.45,187.55,509217.0,187.48,187.57,187.45,187.55,509217.0
2023-05-03 09:30:00,187.61,187.63,187.39,187.52,251219.0,187.61,187.63,187.39,187.52,251219.0
2023-05-03 09:35:00,187.52,187.72,187.39,187.45,164154.0,187.52,187.72,187.39,187.45,164154.0
2023-05-03 09:40:00,187.45,187.55,187.34,187.5,164734.0,187.45,187.55,187.34,187.5,164734.0
2023-05-03 09:45:00,187.51,187.59,187.31,187.36,141643.0,187.51,187.59,187.31,187.36,141643.0
2023-05-03 09:50:00,187.36,187.52,187.26,187.27,81322.0,187.36,187.52,187.26,187.27,81322.0
2023-05-03 09:55:00,187.26,187.33,187.01,187.15,89369.0,187.26,187.33,187.01,187.15,89369.0
2023-05-03 10:00:00,187.19,187.49,187.16,187.35,147727.0,187.19,187.49,187.16,187.35,147727.0
2023-05-03 10:05:00,187.34,187.39,187.1,187.21,132559.0,187.34,187.39,187.1,187.21,132559.0
2023-05-03 10:10:00,187.21,187.36,187.14,187.24,432520.0,187.21,187.36,187.14,187.24,432520.0
2023-05-03 10:15:00,187.26,187.3,186.97,186.99,80743.0,187.26,187.3,186.97,186.99,80743.0
2023-05-03 10:20:00,186.99,187.14,186.93,186.95,84858.0,186.99,187.14,186.93,186.95,84858.0
2023-05-03 10:25:00,186.99,187.27,186.99,187.25,68020.0,186.99,187.27,186.99,187.25,68020.0
2023-05-03 10:30:00,187.26,187.38,187.19,187.37,297521.0,187.26,187.38,187.19,187.37,297521.0
2023-05-03 10:35:00,187.37,187.51,187.32,187.5,35595.0,187.37,187.51,187.32,187.5,35595.0
2023-05-03 10:40:00,187.53,187.67,187.49,187.6,79957.0,187.53,187.67,187.49,187.6,79957.0
2023-05-03 10:45:00,187.59,187.71,187.52,187.63,98672.0,187.59,187.71,187.52,187.63,98672.0
2023-05-03 10:50:00,187.64,187.87,187.6,187.86,104606.0,187.64,187.87,187.6,187.86,104606.0
2023-05-03 10:55:00,187.84,187.9,187.75,187.83,256461.0,187.84,187.9,187.75,187.83,256461.0
2023-05-03 11:00:00,187.82,187.9,187.75,187.83,155538.0,187.82,187.9,187.75,187.83,155538.0
2023-05-03 11:05:00,187.79,187.95,187.73,187.95,78586.0,187.79,187.95,187.73,187.95,78586.0
2023-05-03 11:10:00,187.95,187.98,187.88,187.93,47543.0,187.95,187.98,187.88,187.93,47543.0
2023-05-03 11:15:00,187.96,188.1,187.96,188.08,54664.0,187.96,188.1,187.96,188.08,54664.0
2023-05-03 11:20:00,188.09,188.24,188.06,188.23,69879.0,188.09,188.24,188.06,188.23,69879.0
2023-05-03 11:25:00,188.24,188.33,188.18,188.2,80985.0,188.24,188.33,188.18,188.2,80985.0
2023-05-03 11:30:00,188.21,188.27,188.1,188.14,91312.0,188.21,188.27,188.1,188.14,91312.0
2023-05-03 11:35:00,188.14,188.15,187.91,187.93,87342.0,188.14,188.15,187.91,187.93,87342.0
2023-05-03 11:40:00,187.93,188.05,187.85,188.05,46663.0,187.93,188.05,187.85,188.05,46663.0
2023-05-03 11:45:00,188.03,188.08,187.96,188.06,40421.0,188.03,188.08,187.96,188.06,40421.0
2023-05-03 11:50:00,188.06,188.21,188.05,188.18,62982.0,188.06,188.21,188.05,188.18,62982.0
2023-05-03 11:55:00,188.16,188.19,188.02,188.03,35732.0,188.16,188.19,188.02,188.03,35732.0
2023-05-03 12:00:00,188.03,188.13,187.98,188.05,17915.0,188.03,188.13,187.98,188.05,17915.0
2023-05-03 12:05:00,188.03,188.15,188.02,188.14,35440.0,188.03,188.15,188.02,188.14,35440.0
2023-05-03 12:10:00,188.12,188.19,188.12,188.14,44850.0,188.12,188.19,188.12,188.14,44850.0
2023-05-03 12:15:00,188.15,188.15,187.99,188.11,193825.0,188.15,188.15,187.99,188.11,193825.0
2023-05-03 12:20:00,188.11,188.14,188.06,188.07,31695.0,188.11,188.14,188.06,188.07,31695.0
2023-05-03 12:25:00,188.08,188.13,187.97,187.97,35511.0,188.08,188.13,187.97,187.97,35511.0
2023-05-03 12:30:00,187.98,188.06,187.95,188.06,22032.0,187.98,188.06,187.95,188.06,22032.0
2023-05-03 12:35:00,188.05,188.13,188.04,188.12,24572.0,188.05,188.13,188.04,188.12,24572.0
2023-05-03 12:40:00,188.12,188.14,188.06,188.12,22477.0,188.12,188.14,188.06,188.12,22477.0
2023-05-03 12:45:00,188.1,188.12,188.01,188.01,14252.0,188.1,188.12,188.01,188.01,14252.0
2023-05-03 12:50:00,188.0,188.11,188.0,188.09,31621.0,188.0,188.11,188.0,188.09,31621.0
2023-05-03 12:55:00,188.08,188.09,188.03,188.07,23353.0,188.08,188.09,188.03,188.07,23353.0
2023-05-03 13:00:00,188.08,188.09,188.03,188.07,14735.0,188.08,188.09,188.03,188.07,14735.0
2023-05-03 13:05:00,188.05,188.13,188.05,188.09,16943.0,188.05,188.13,188.05,188.09,16943.0
2023-05-03 13:10:00,188.09,188.12,188.05,188.1,27462.0,188.09,188.12,188.05,188.1,27462.0
2023-05-03 13:15:00,188.11,188.14,188.06,188.11,13433.0,188.11,188.14,188.06,188.11,13433.0
2023-05-03 13:20:00,188.12,188.28,188.11,188.22,46447.0,188.12,188.28,188.11,188.22,46447.0
2023-05-03 13:25:00,188.23,188.45,188.18,188.42,105462.0,188.23,188.45,188.18,188.42,105462.0
2023-05-03 13:30:00,188.43,188.49,188.32,188.36,93165.0,188.43,188.49,188.32,188.36,93165.0
2023-05-03 13:35:00,188.33,188.49,188.32,188.39,29658.0,188.33,188.49,188.32,188.39,29658.0
2023-05-03 13:40:00,188.38,188.41,188.28,188.3,40133.0,188.38,188.41,188.28,188.3,40133.0
2023-05-03 13:45:00,188.29,188.33,188.25,188.26,39122.0,188.29,188.33,188.25,188.26,39122.0
2023-05-03 13:50:00,188.28,188.31,188.15,188.15,48681.0,188.28,188.31,188.15,188.15,48681.0
2023-05-03 13:55:00,188.16,188.16,187.92,188.09,35210.0,188.16,188.16,187.92,188.09,35210.0
2023-05-03 14:00:00,188.08,189.16,188.04,188.59,411349.0,188.08,189.16,188.04,188.59,411349.0
2023-05-03 14:05:00,188.57,188.66,187.96,188.04,167820.0,188.57,188.66,187.96,188.04,167820.0
2023-05-03 14:10:00,188.02,188.23,187.63,188.2,115836.0,188.02,188.23,187.63,188.2,115836.0
2023-05-03 14:15:00,188.21,188.24,187.91,187.93,99383.0,188.21,188.24,187.91,187.93,99383.0
2023-05-03 14:20:00,187.98,188.05,187.79,187.9,74484.0,187.98,188.05,187.79,187.9,74484.0
2023-05-03 14:25:00,187.86,187.94,187.75,187.87,81141.0,187.86,187.94,187.75,187.87,81141.0
2023-05-03 14:30:00,187.9,187.97,187.44,187.45,79711.0,187.9,187.97,187.44,187.45,79711.0
2023-05-03 14:35:00,187.5,187.81,187.4,187.78,135421.0,187.5,187.81,187.4,187.78,135421.0
2023-05-03 14:40:00,187.76,188.03,187.69,187.85,93448.0,187.76,188.03,187.69,187.85,93448.0
2023-05-03 14:45:00,187.83,188.01,187.66,187.9,101752.0,187.83,188.01,187.66,187.9,101752.0
2023-05-03 14:50:00,187.93,187.99,187.62,187.75,130258.0,187.93,187.99,187.62,187.75,130258.0
2023-05-03 14:55:00,187.73,188.01,187.72,187.96,81364.0,187.73,188.01,187.72,187.96,81364.0
2023-05-03 15:00:00,187.93,188.03,187.89,187.97,45573.0,187.93,188.03,187.89,187.97,45573.0
2023-05-03 15:05:00,187.95,188.08,187.61,187.68,368853.0,187.95,188.08,187.61,187.68,368853.0
2023-05-03 15:10:00,187.65,187.82,187.61,187.72,58365.0,187.65,187.82,187.61,187.72,58365.0
2023-05-03 15:15:00,187.75,188.34,187.68,188.22,233540.0,187.75,188.34,187.68,188.22,233540.0
2023-05-03 15:20:00,188.22,188.42,188.06,188.2,63792.0,188.22,188.42,188.06,188.2,63792.0
2023-05-03 15:25:00,188.13,188.28,188.09,188.23,50293.0,188.13,188.28,188.09,188.23,50293.0
2023-05-03 15:30:00,188.23,188.23,187.94,187.97,122305.0,188.23,188.23,187.94,187.97,122305.0
2023-05-03 15:35:00,187.97,188.02,187.83,187.99,110939.0,187.97,188.02,187.83,187.99,110939.0
2023-05-03 15:40:00,187.99,188.29,187.98,188.24,209403.0,187.99,188.29,187.98,188.24,209403.0
2023-05-03 15:45:00,188.25,188.5,188.25,188.49,124900.0,188.25,188.5,188.25,188.49,124900.0
2023-05-03 15:50:00,188.49,188.97,188.42,188.97,344619.0,188.49,188.97,188.42,188.97,344619.0
2023-05-03 15:55:00,188.96,189.21,188.94,189.11,582670.0,188.96,189.21,188.94,189.11,582670.0
2023-05-04 09:30:00,188.86,189.05,188.81,188.95,244145.0,188.86,189.05,188.81,188.95,244145.0
2023-05-04 09:35:00,188.98,189.44,188.95,189.4,241502.0,188.98,189.44,188.95,189.4,241502.0
2023-05-04 09:40:00,189.39,189.65,189.32,189.62,349596.0,189.39,189.65,189.32,189.62,349596.0
2023-05-04 09:45:00,189.64,190.06,189.59,189.84,308390.0,189.64,190.06,189.59,189.84,308390.0
2023-05-04 09:50:00,189.85,190.02,189.69,189.8,167705.0,189.85,190.02,189.69,189.8,167705.0
2023-05-04 09:55:00,189.77,189.96,189.69,189.93,108788.0,189.77,189.96,189.69,189.93,108788.0
2023-05-04 10:00:00,189.95,190.22,189.85,190.05,221450.0,189.95,190.22,189.85,190.05,221450.0
2023-05-04 10:05:00,190.03,190.16,189.87,189.95,142693.0,190.03,190.16,189.87,189.95,142693.0
2023-05-04 10:10:00,189.97,190.12,189.92,189.93,183817.0,189.97,190.12,189.92,189.93,183817.0
2023-05-04 10:15:00,189.94,190.45,189.81,190.25,297057.0,189.94,190.45,189.81,190.25,297057.0
2023-05-04 10:20:00,190.24,190.72,190.23,190.7,537576.0,190.24,190.72,190.23,190.7,537576.0
2023-05-04 10:25:00,190.7,191.05,190.7,190.92,384397.0,190.7,191.05,190.7,190.92,384397.0
2023-05-04 10:30:00,190.93,191.26,190.84,191.07,335538.0,190.93,191.26,190.84,191.07,335538.0
2023-05-04 10:35:00,191.07,191.26,190.79,191.17,308227.0,191.07,191.26,190.79,191.17,308227.0
2023-05-04 10:40:00,191.17,191.36,191.07,191.3,343918.0,191.17,191.36,191.07,191.3,343918.0
2023-05-04 10:45:00,191.31,191.32,190.61,190.94,694547.0,191.31,191.32,190.61,190.94,694547.0
2023-05-04 10:50:00,190.94,191.12,190.84,190.88,244425.0,190.94,191.12,190.84,190.88,244425.0
2023-05-04 10:55:00,190.9,191.1,190.8,190.98,138523.0,190.9,191.1,190.8,190.98,138523.0
2023-05-04 11:00:00,190.98,191.03,190.73,190.75,321262.0,190.98,191.03,190.73,190.75,321262.0
2023-05-04 11:05:00,190.76,190.78,190.24,190.31,266631.0,190.76,190.78,190.24,190.31,266631.0
2023-05-04 11:10:00,190.31,190.37,190.14,190.19,159454.0,190.31,190.37,190.14,190.19,159454.0
2023-05-04 11:15:00,190.17,190.38,189.86,190.28,241226.0,190.17,190.38,189.86,190.28,241226.0
2023-05-04 11:20:00,190.29,190.34,190.09,190.29,104247.0,190.29,190.34,190.09,190.29,104247.0
2023-05-04 11:25:00,190.28,190.42,190.25,190.31,73588.0,190.28,190.42,190.25,190.31,73588.0
2023-05-04 11:30:00,190.31,190.48,190.23,190.39,95754.0,190.31,190.48,190.23,190.39,95754.0
2023-05-04 11:35:00,190.42,190.57,190.35,190.43,144578.0,190.42,190.57,190.35,190.43,144578.0
2023-05-04 11:40:00,190.42,190.61,190.39,190.61,94894.0,190.42,190.61,190.39,190.61,94894.0
2023-05-04 11:45:00,190.61,190.65,190.45,190.62,75427.0,190.61,190.65,190.45,190.62,75427.0
2023-05-04 11:50:00,190.62,190.71,190.56,190.58,117520.0,190.62,190.71,190.56,190.58,117520.0
2023-05-04 11:55:00,190.58,190.64,190.47,190.57,87029.0,190.58,190.64,190.47,190.57,87029.0
2023-05-04 12:00:00,190.57,190.66,190.52,190.66,71675.0,190.57,190.66,190.52,190.66,71675.0
2023-05-04 12:05:00,190.66,190.78,190.6,190.77,86490.0,190.66,190.78,190.6,190.77,86490.0
2023-05-04 12:10:00,190.75,190.86,190.73,190.83,100686.0,190.75,190.86,190.73,190.83,100686.0
2023-05-04 12:15:00,190.83,190.83,190.38,190.48,203635.0,190.83,190.83,190.38,190.48,203635.0
2023-05-04 12:20:00,190.47,190.49,190.21,190.31,151807.0,190.47,190.49,190.21,190.31,151807.0
2023-05-04 12:25:00,190.31,190.38,190.22,190.33,115402.0,190.31,190.38,190.22,190.33,115402.0
2023-05-04 12:30:00,190.33,190.48,190.32,190.45,156495.0,190.33,190.48,190.32,190.45,156495.0
2023-05-04 12:35:00,190.44,190.53,190.36,190.52,48875.0,190.44,190.53,190.36,190.52,48875.0
2023-05-04 12:40:00,190.5,190.64,190.49,190.6,75054.0,190.5,190.64,190.49,190.6,75054.0
2023-05-04 12:45:00,190.6,190.62,190.49,190.56,39088.0,190.6,190.62,190.49,190.56,39088.0
2023-05-04 12:50:00,190.57,190.69,190.56,190.67,50991.0,190.57,190.69,190.56,190.67,50991.0
2023-05-04 12:55:00,190.69,190.69,190.53,190.54,38169.0,190.69,190.69,190.53,190.54,38169.0
2023-05-04 13:00:00,190.53,190.57,190.42,190.51,43841.0,190.53,190.57,190.42,190.51,43841.0
2023-05-04 13:05:00,190.49,190.5,190.31,190.42,53652.0,190.49,190.5,190.31,190.42,53652.0
2023-05-04 13:10:00,190.45,190.55,190.42,190.5,30117.0,190.45,190.55,190.42,190.5,30117.0
2023-05-04 13:15:00,190.52,190.52,190.28,190.38,66427.0,190.52,190.52,190.28,190.38,66427.0
2023-05-04 13:20:00,190.37,190.37,190.05,190.17,112086.0,190.37,190.37,190.05,190.17,112086.0
2023-05-04 13:25:00,190.16,190.36,190.16,190.2,89797.0,190.16,190.36,190.16,190.2,89797.0
2023-05-04 13:30:00,190.19,190.22,190.0,190.13,93968.0,190.19,190.22,190.0,190.13,93968.0
2023-05-04 13:35:00,190.15,190.18,189.94,190.03,154996.0,190.15,190.18,189.94,190.03,154996.0
2023-05-04 13:40:00,190.01,190.35,190.01,190.31,59045.0,190.01,190.35,190.01,190.31,59045.0
2023-05-04 13:45:00,190.34,190.35,190.21,190.28,35456.0,190.34,190.35,190.21,190.28,35456.0
2023-05-04 13:50:00,190.28,190.33,190.24,190.3,47569.0,190.28,190.33,190.24,190.3,47569.0
2023-05-04 13:55:00,190.29,190.33,190.12,190.12,36032.0,190.29,190.33,190.12,190.12,36032.0
2023-05-04 14:00:00,190.13,190.18,190.03,190.1,36531.0,190.13,190.18,190.03,190.1,36531.0
2023-05-04 14:05:00,190.1,190.14,189.99,190.11,227536.0,190.1,190.14,189.99,190.11,227536.0
2023-05-04 14:10:00,190.12,190.22,190.06,190.06,135066.0,190.12,190.22,190.06,190.06,135066.0
2023-05-04 14:15:00,190.08,190.2,190.07,190.15,28102.0,190.08,190.2,190.07,190.15,28102.0
2023-05-04 14:20:00,190.13,190.2,190.09,190.14,17872.0,190.13,190.2,190.09,190.14,17872.0
2023-05-04 14:25:00,190.11,190.23,190.11,190.19,22825.0,190.11,190.23,190.11,190.19,22825.0
2023-05-04 14:30:00,190.2,190.34,190.2,190.22,33963.0,190.2,190.34,190.2,190.22,33963.0
2023-05-04 14:35:00,190.23,190.43,190.19,190.43,29361.0,190.23,190.43,190.19,190.43,29361.0
2023-05-04 14:40:00,190.43,190.54,190.43,190.52,54971.0,190.43,190.54,190.43,190.52,54971.0
2023-05-04 14:45:00,190.53,190.54,190.37,190.46,39385.0,190.53,190.54,190.37,190.46,39385.0
2023-05-04 14:50:00,190.47,190.51,190.39,190.4,74853.0,190.47,190.51,190.39,190.4,74853.0
2023-05-04 14:55:00,190.41,190.46,190.38,190.44,27994.0,190.41,190.46,190.38,190.44,27994.0
2023-05-04 15:00:00,190.44,190.44,190.32,190.35,44765.0,190.44,190.44,190.32,190.35,44765.0
2023-05-04 15:05:00,190.36,190.37,190.22,190.26,72081.0,190.36,190.37,190.22,190.26,72081.0
2023-05-04 15:10:00,190.25,190.41,190.24,190.36,38535.0,190.25,190.41,190.24,190.36,38535.0
2023-05-04 15:15:00,190.38,190.47,190.38,190.42,51199.0,190.38,190.47,190.38,190.42,51199.0
2023-05-04 15:20:00,190.4,190.44,190.33,190.34,127852.0,190.4,190.44,190.33,190.34,127852.0
2023-05-04 15:25:00,190.35,190.41,190.24,190.39,73736.0,190.35,190.41,190.24,190.39,73736.0
2023-05-04 15:30:00,190.4,190.42,190.34,190.36,69557.0,190.4,190.42,190.34,190.36,69557.0
2023-05-04 15:35:00,190.36,190.39,190.29,190.36,81898.0,190.36,190.39,190.29,190.36,81898.0
2023-05-04 15:40:00,190.35,190.48,190.35,190.48,125900.0,190.35,190.48,190.35,190.48,125900.0
2023-05-04 15:45:00,190.49,190.51,190.39,190.42,101940.0,190.49,190.51,190.39,190.42,101940.0
2023-05-04 15:50:00,190.42,190.5,190.37,190.43,150116.0,190.42,190.5,190.37,190.43,150116.0
2023-05-04 15:55:00,190.44,190.47,190.33,190.45,259407.0,190.44,190.47,190.33,190.45,259407.0
2023-05-05 09:30:00,186.56,186.91,186.49,186.49,426503.0,186.56,186.91,186.49,186.49,426503.0
2023-05-05 09:35:00,186.48,186.58,186.28,186.43,214254.0,186.48,186.58,186.28,186.43,214254.0
2023-05-05 09:40:00,186.42,186.52,186.23,186.26,527279.0,186.42,186.52,186.23,186.26,527279.0
2023-05-05 09:45:00,186.29,186.38,186.01,186.06,415210.0,186.29,186.38,186.01,186.06,415210.0
2023-05-05 09:50:00,186.05,186.19,185.9,186.18,387882.0,186.05,186.19,185.9,186.18,387882.0
2023-05-05 09:55:00,186.18,186.34,186.13,186.19,247449.0,186.18,186.34,186.13,186.19,247449.0
2023-05-05 10:00:00,186.19,186.29,185.86,185.93,447288.0,186.19,186.29,185.86,185.93,447288.0
2023-05-05 10:05:00,185.91,186.11,185.77,186.11,172106.0,185.91,186.11,185.77,186.11,172106.0
2023-05-05 10:10:00,186.11,186.33,186.1,186.19,143896.0,186.11,186.33,186.1,186.19,143896.0
2023-05-05 10:15:00,186.2,186.4,186.19,186.36,200476.0,186.2,186.4,186.19,186.36,200476.0
2023-05-05 10:20:00,186.36,186.53,186.16,186.51,191718.0,186.36,186.53,186.16,186.51,191718.0
2023-05-05 10:25:00,186.52,186.68,186.43,186.61,196913.0,186.52,186.68,186.43,186.61,196913.0
2023-05-05 10:30:00,186.61,186.7,186.35,186.66,267897.0,186.61,186.7,186.35,186.66,267897.0
2023-05-05 10:35:00,186.65,186.68,186.46,186.53,124374.0,186.65,186.68,186.46,186.53,124374.0
2023-05-05 10:40:00,186.53,186.64,186.42,186.6,77133.0,186.53,186.64,186.42,186.6,77133.0
2023-05-05 10:45:00,186.61,186.7,186.5,186.61,52249.0,186.61,186.7,186.5,186.61,52249.0
2023-05-05 10:50:00,186.6,186.74,186.55,186.67,170882.0,186.6,186.74,186.55,186.67,170882.0
2023-05-05 10:55:00,186.67,186.83,186.66,186.83,84661.0,186.67,186.83,186.66,186.83,84661.0
2023-05-05 11:00:00,186.83,186.84,186.56,186.69,128933.0,186.83,186.84,186.56,186.69,128933.0
2023-05-05 11:05:00,186.7,186.84,186.69,186.81,123331.0,186.7,186.84,186.69,186.81,123331.0
2023-05-05 11:10:00,186.83,186.93,186.72,186.9,89930.0,186.83,186.93,186.72,186.9,89930.0
2023-05-05 11:15:00,186.91,186.99,186.83,186.93,258261.0,186.91,186.99,186.83,186.93,258261.0
2023-05-05 11:20:00,186.93,187.1,186.8,187.1,115607.0,186.93,187.1,186.8,187.1,115607.0
2023-05-05 11:25:00,187.09,187.15,186.89,186.91,111236.0,187.09,187.15,186.89,186.91,111236.0
2023-05-05 11:30:00,186.9,187.05,186.78,187.04,87560.0,186.9,187.05,186.78,187.04,87560.0
2023-05-05 11:35:00,187.03,187.14,186.97,187.03,162819.0,187.03,187.14,186.97,187.03,162819.0
2023-05-05 11:40:00,187.03,187.07,186.92,187.04,56190.0,187.03,187.07,186.92,187.04,56190.0
2023-05-05 11:45:00,187.03,187.22,187.03,187.2,324984.0,187.03,187.22,187.03,187.2,324984.0
2023-05-05 11:50:00,187.16,187.16,187.09,187.12,188025.0,187.16,187.16,187.09,187.12,188025.0
2023-05-05 11:55:00,187.12,187.25,187.06,187.23,80802.0,187.12,187.25,187.06,187.23,80802.0
2023-05-05 12:00:00,187.24,187.28,187.12,187.2,159977.0,187.24,187.28,187.12,187.2,159977.0
2023-05-05 12:05:00,187.21,187.3,187.2,187.29,77942.0,187.21,187.3,187.2,187.29,77942.0
2023-05-05 12:10:00,187.29,187.37,187.1,187.12,120628.0,187.29,187.37,187.1,187.12,120628.0
2023-05-05 12:15:00,187.13,187.16,187.04,187.07,31325.0,187.13,187.16,187.04,187.07,31325.0
2023-05-05 12:20:00,187.07,187.16,187.07,187.12,17840.0,187.07,187.16,187.07,187.12,17840.0
2023-05-05 12:25:00,187.12,187.16,187.07,187.11,30094.0,187.12,187.16,187.07,187.11,30094.0
2023-05-05 12:30:00,187.12,187.34,187.12,187.34,320426.0,187.12,187.34,187.12,187.34,320426.0
2023-05-05 12:35:00,187.34,187.42,187.32,187.4,89071.0,187.34,187.42,187.32,187.4,89071.0
2023-05-05 12:40:00,187.41,187.58,187.37,187.53,62982.0,187.41,187.58,187.37,187.53,62982.0
2023-05-05 12:45:00,187.53,187.55,187.44,187.51,67362.0,187.53,187.55,187.44,187.51,67362.0
2023-05-05 12:50:00,187.5,187.53,187.38,187.45,41888.0,187.5,187.53,187.38,187.45,41888.0
2023-05-05 12:55:00,187.44,187.48,187.38,187.43,44500.0,187.44,187.48,187.38,187.43,44500.0
2023-05-05 13:00:00,187.43,187.43,187.36,187.39,57735.0,187.43,187.43,187.36,187.39,57735.0
2023-05-05 13:05:00,187.39,187.39,187.26,187.3,30356.0,187.39,187.39,187.26,187.3,30356.0
2023-05-05 13:10:00,187.31,187.41,187.28,187.34,20068.0,187.31,187.41,187.28,187.34,20068.0
2023-05-05 13:15:00,187.32,187.41,187.32,187.4,23919.0,187.32,187.41,187.32,187.4,23919.0
2023-05-05 13:20:00,187.39,187.55,187.38,187.5,50483.0,187.39,187.55,187.38,187.5,50483.0
2023-05-05 13:25:00,187.49,187.5,187.4,187.42,131036.0,187.49,187.5,187.4,187.42,131036.0
2023-05-05 13:30:00,187.41,187.44,187.34,187.34,59914.0,187.41,187.44,187.34,187.34,59914.0
2023-05-05 13:35:00,187.33,187.34,187.2,187.22,46312.0,187.33,187.34,187.2,187.22,46312.0
2023-05-05 13:40:00,187.24,187.29,187.24,187.26,15580.0,187.24,187.29,187.24,187.26,15580.0
2023-05-05 13:45:00,187.26,187.3,187.22,187.28,41939.0,187.26,187.3,187.22,187.28,41939.0
2023-05-05 13:50:00,187.24,187.28,187.23,187.26,15204.0,187.24,187.28,187.23,187.26,15204.0
2023-05-05 13:55:00,187.27,187.31,187.26,187.26,27382.0,187.27,187.31,187.26,187.26,27382.0
2023-05-05 14:00:00,187.27,187.28,187.13,187.13,71075.0,187.27,187.28,187.13,187.13,71075.0
2023-05-05 14:05:00,187.14,187.2,187.12,187.18,68044.0,187.14,187.2,187.12,187.18,68044.0
2023-05-05 14:10:00,187.19,187.22,187.17,187.21,44163.0,187.19,187.22,187.17,187.21,44163.0
2023-05-05 14:15:00,187.21,187.26,187.19,187.25,17114.0,187.21,187.26,187.19,187.25,17114.0
2023-05-05 14:20:00,187.26,187.29,187.22,187.22,20999.0,187.26,187.29,187.22,187.22,20999.0
2023-05-05 14:25:00,187.21,187.24,187.16,187.21,33442.0,187.21,187.24,187.16,187.21,33442.0
2023-05-05 14:30:00,187.2,187.21,187.12,187.12,48648.0,187.2,187.21,187.12,187.12,48648.0
2023-05-05 14:35:00,187.12,187.15,187.06,187.14,56073.0,187.12,187.15,187.06,187.14,56073.0
2023-05-05 14:40:00,187.14,187.24,187.12,187.2,45274.0,187.14,187.24,187.12,187.2,45274.0
2023-05-05 14:45:00,187.19,187.19,187.11,187.14,28425.0,187.19,187.19,187.11,187.14,28425.0
2023-05-05 14:50:00,187.14,187.26,187.13,187.25,159572.0,187.14,187.26,187.13,187.25,159572.0
2023-05-05 14:55:00,187.26,187.39,187.26,187.38,176168.0,187.26,187.39,187.26,187.38,176168.0
2023-05-05 15:00:00,187.38,187.4,187.26,187.27,49115.0,187.38,187.4,187.26,187.27,49115.0
2023-05-05 15:05:00,187.26,187.35,187.24,187.34,32057.0,187.26,187.35,187.24,187.34,32057.0
2023-05-05 15:10:00,187.34,187.47,187.32,187.47,51986.0,187.34,187.47,187.32,187.47,51986.0
2023-05-05 15:15:00,187.47,187.48,187.42,187.48,42076.0,187.47,187.48,187.42,187.48,42076.0
2023-05-05 15:20:00,187.47,187.51,187.39,187.41,36536.0,187.47,187.51,187.39,187.41,36536.0
2023-05-05 15:25:00,187.4,187.47,187.4,187.44,73534.0,187.4,187.47,187.4,187.44,73534.0
2023-05-05 15:30:00,187.44,187.48,187.42,187.45,92334.0,187.44,187.48,187.42,187.45,92334.0
2023-05-05 15:35:00,187.46,187.54,187.42,187.51,74850.0,187.46,187.54,187.42,187.51,74850.0
2023-05-05 15:40:00,187.52,187.54,187.5,187.53,66753.0,187.52,187.54,187.5,187.53,66753.0
2023-05-05 15:45:00,187.53,187.54,187.43,187.47,72505.0,187.53,187.54,187.43,187.47,72505.0
2023-05-05 15:50:00,187.47,187.57,187.45,187.57,163327.0,187.47,187.57,187.45,187.57,163327.0
2023-05-05 15:55:00,187.57,187.57,187.44,187.46,253235.0,187.57,187.57,187.44,187.46,253235.0
2023-05-08 09:30:00,187.82,187.96,187.79,187.91,166515.0,187.82,187.96,187.79,187.91,166515.0
2023-05-08 09:35:00,187.93,187.95,187.5,187.58,169511.0,187.93,187.95,187.5,187.58,169511.0
2023-05-08 09:40:00,187.55,187.81,187.49,187.76,76379.0,187.55,187.81,187.49,187.76,76379.0
2023-05-08 09:45:00,187.8,188.03,187.78,188.02,111894.0,187.8,188.03,187.78,188.02,111894.0
2023-05-08 09:50:00,188.0,188.12,187.94,188.04,52559.0,188.0,188.12,187.94,188.04,52559.0
2023-05-08 09:55:00,188.05,188.16,187.95,188.16,84604.0,188.05,188.16,187.95,188.16,84604.0
2023-05-08 10:00:00,188.15,188.18,187.99,188.0,50692.0,188.15,188.18,187.99,188.0,50692.0
2023-05-08 10:05:00,187.98,188.13,187.98,188.08,33593.0,187.98,188.13,187.98,188.08,33593.0
2023-05-08 10:10:00,188.06,188.15,187.96,188.11,60859.0,188.06,188.15,187.96,188.11,60859.0
2023-05-08 10:15:00,188.12,188.16,188.01,188.06,37130.0,188.12,188.16,188.01,188.06,37130.0
2023-05-08 10:20:00,188.05,188.08,187.95,188.03,72638.0,188.05,188.08,187.95,188.03,72638.0
2023-05-08 10:25:00,188.05,188.14,188.02,188.09,44205.0,188.05,188.14,188.02,188.09,44205.0
2023-05-08 10:30:00,188.08,188.14,187.98,188.13,80798.0,188.08,188.14,187.98,188.13,80798.0
2023-05-08 10:35:00,188.13,188.15,188.04,188.11,46636.0,188.13,188.15,188.04,188.11,46636.0
2023-05-08 10:40:00,188.11,188.14,188.09,188.12,20642.0,188.11,188.14,188.09,188.12,20642.0
2023-05-08 10:45:00,188.1,188.23,188.07,188.2,57235.0,188.1,188.23,188.07,188.2,57235.0
2023-05-08 10:50:00,188.2,188.3,188.15,188.16,62061.0,188.2,188.3,188.15,188.16,62061.0
2023-05-08 10:55:00,188.17,188.19,188.03,188.15,41979.0,188.17,188.19,188.03,188.15,41979.0
2023-05-08 11:00:00,188.13,188.13,188.07,188.09,28502.0,188.13,188.13,188.07,188.09,28502.0
2023-05-08 11:05:00,188.07,188.14,188.04,188.06,44808.0,188.07,188.14,188.04,188.06,44808.0
2023-05-08 11:10:00,188.06,188.07,187.95,187.99,240592.0,188.06,188.07,187.95,187.99,240592.0
2023-05-08 11:15:00,187.99,188.08,187.97,188.05,37002.0,187.99,188.08,187.97,188.05,37002.0
2023-05-08 11:20:00,188.04,188.22,188.01,188.21,55629.0,188.04,188.22,188.01,188.21,55629.0
2023-05-08 11:25:00,188.22,188.43,188.2,188.34,150642.0,188.22,188.43,188.2,188.34,150642.0
2023-05-08 11:30:00,188.33,188.4,188.27,188.28,82858.0,188.33,188.4,188.27,188.28,82858.0
2023-05-08 11:35:00,188.27,188.4,188.27,188.38,40165.0,188.27,188.4,188.27,188.38,40165.0
2023-05-08 11:40:00,188.38,188.55,188.37,188.49,49804.0,188.38,188.55,188.37,188.49,49804.0
2023-05-08 11:45:00,188.48,188.51,188.44,188.46,60579.0,188.48,188.51,188.44,188.46,60579.0
2023-05-08 11:50:00,188.47,188.47,188.36,188.37,23533.0,188.47,188.47,188.36,188.37,23533.0
2023-05-08 11:55:00,188.37,188.41,188.27,188.36,161526.0,188.37,188.41,188.27,188.36,161526.0
2023-05-08 12:00:00,188.37,188.45,188.36,188.44,44864.0,188.37,188.45,188.36,188.44,44864.0
2023-05-08 12:05:00,188.45,188.48,188.38,188.47,40870.0,188.45,188.48,188.38,188.47,40870.0
2023-05-08 12:10:00,188.45,188.52,188.44,188.52,21100.0,188.45,188.52,188.44,188.52,21100.0
2023-05-08 12:15:00,188.52,188.67,188.46,188.49,218217.0,188.52,188.67,188.46,188.49,218217.0
2023-05-08 12:20:00,188.48,188.48,188.41,188.41,18744.0,188.48,188.48,188.41,188.41,18744.0
2023-05-08 12:25:00,188.41,188.45,188.35,188.36,20101.0,188.41,188.45,188.35,188.36,20101.0
2023-05-08 12:30:00,188.35,188.36,188.29,188.34,26814.0,188.35,188.36,188.29,188.34,26814.0
2023-05-08 12:35:00,188.34,188.39,188.29,188.33,104578.0,188.34,188.39,188.29,188.33,104578.0
2023-05-08 12:40:00,188.33,188.43,188.33,188.41,18281.0,188.33,188.43,188.33,188.41,18281.0
2023-05-08 12:45:00,188.42,188.46,188.41,188.45,18491.0,188.42,188.46,188.41,188.45,18491.0
2023-05-08 12:50:00,188.45,188.46,188.37,188.38,20267.0,188.45,188.46,188.37,188.38,20267.0
2023-05-08 12:55:00,188.38,188.4,188.33,188.37,26748.0,188.38,188.4,188.33,188.37,26748.0
2023-05-08 13:00:00,188.34,188.42,188.32,188.42,14946.0,188.34,188.42,188.32,188.42,14946.0
2023-05-08 13:05:00,188.41,188.44,188.34,188.36,24538.0,188.41,188.44,188.34,188.36,24538.0
2023-05-08 13:10:00,188.36,188.38,188.32,188.33,16377.0,188.36,188.38,188.32,188.33,16377.0
2023-05-08 13:15:00,188.33,188.35,188.29,188.31,51189.0,188.33,188.35,188.29,188.31,51189.0
2023-05-08 13:20:00,188.3,188.31,188.18,188.2,38932.0,188.3,188.31,188.18,188.2,38932.0
2023-05-08 13:25:00,188.19,188.25,188.18,188.2,59680.0,188.19,188.25,188.18,188.2,59680.0
2023-05-08 13:30:00,188.2,188.2,188.11,188.15,28040.0,188.2,188.2,188.11,188.15,28040.0
2023-05-08 13:35:00,188.15,188.15,188.11,188.12,35783.0,188.15,188.15,188.11,188.12,35783.0
2023-05-08 13:40:00,188.12,188.16,188.07,188.07,24092.0,188.12,188.16,188.07,188.07,24092.0
2023-05-08 13:45:00,188.07,188.07,187.94,187.95,255148.0,188.07,188.07,187.94,187.95,255148.0
2023-05-08 13:50:00,187.95,188.0,187.94,187.97,84536.0,187.95,188.0,187.94,187.97,84536.0
2023-05-08 13:55:00,187.97,188.03,187.97,188.03,34044.0,187.97,188.03,187.97,188.03,34044.0
2023-05-08 14:00:00,188.02,188.02,187.74,187.75,100758.0,188.02,188.02,187.74,187.75,100758.0
2023-05-08 14:05:00,187.75,187.94,187.74,187.84,67529.0,187.75,187.94,187.74,187.84,67529.0
2023-05-08 14:10:00,187.84,187.86,187.73,187.84,50582.0,187.84,187.86,187.73,187.84,50582.0
2023-05-08 14:15:00,187.83,187.87,187.77,187.84,38437.0,187.83,187.87,187.77,187.84,38437.0
2023-05-08 14:20:00,187.83,187.87,187.8,187.86,23160.0,187.83,187.87,187.8,187.86,23160.0
2023-05-08 14:25:00,187.86,187.93,187.85,187.9,17645.0,187.86,187.93,187.85,187.9,17645.0
2023-05-08 14:30:00,187.89,187.91,187.8,187.81,25134.0,187.89,187.91,187.8,187.81,25134.0
2023-05-08 14:35:00,187.81,187.82,187.76,187.8,29338.0,187.81,187.82,187.76,187.8,29338.0
2023-05-08 14:40:00,187.79,187.82,187.74,187.79,39993.0,187.79,187.82,187.74,187.79,39993.0
2023-05-08 14:45:00,187.79,187.82,187.74,187.75,16877.0,187.79,187.82,187.74,187.75,16877.0
2023-05-08 14:50:00,187.74,187.85,187.74,187.85,19827.0,187.74,187.85,187.74,187.85,19827.0
2023-05-08 14:55:00,187.86,187.88,187.77,187.81,25179.0,187.86,187.88,187.77,187.81,25179.0
2023-05-08 15:00:00,187.82,187.84,187.75,187.76,27078.0,187.82,187.84,187.75,187.76,27078.0
2023-05-08 15:05:00,187.77,187.86,187.75,187.83,10177.0,187.77,187.86,187.75,187.83,10177.0
2023-05-08 15:10:00,187.85,187.86,187.8,187.85,36558.0,187.85,187.86,187.8,187.85,36558.0
2023-05-08 15:15:00,187.85,187.9,187.81,187.84,52274.0,187.85,187.9,187.81,187.84,52274.0
2023-05-08 15:20:00,187.84,187.89,187.82,187.88,14310.0,187.84,187.89,187.82,187.88,14310.0
2023-05-08 15:25:00,187.89,187.9,187.84,187.86,46536.0,187.89,187.9,187.84,187.86,46536.0
2023-05-08 15:30:00,187.87,187.9,187.84,187.9,35975.0,187.87,187.9,187.84,187.9,35975.0
2023-05-08 15:35:00,187.9,187.9,187.86,187.88,30636.0,187.9,187.9,187.86,187.88,30636.0
2023-05-08 15:40:00,187.88,187.89,187.8,187.84,61228.0,187.88,187.89,187.8,187.84,61228.0
2023-05-08 15:45:00,187.84,187.85,187.81,187.81,45032.0,187.84,187.85,187.81,187.81,45032.0
2023-05-08 15:50:00,187.82,187.88,187.74,187.75,87286.0,187.82,187.88,187.74,187.75,87286.0
2023-05-08 15:55:00,187.75,187.76,187.69,187.71,213073.0,187.75,187.76,187.69,187.71,213073.0
2023-05-09 09:30:00,188.12,188.28,188.07,188.27,110837.0,188.12,188.28,188.07,188.27,110837.0
2023-05-09 09:35:00,188.28,188.3,188.07,188.15,116701.0,188.28,188.3,188.07,188.15,116701.0
2023-05-09 09:40:00,188.13,188.44,188.13,188.39,306694.0,188.13,188.44,188.13,188.39,306694.0
2023-05-09 09:45:00,188.39,188.51,188.36,188.51,109243.0,188.39,188.51,188.36,188.51,109243.0
2023-05-09 09:50:00,188.51,188.64,188.43,188.58,120017.0,188.51,188.64,188.43,188.58,120017.0
2023-05-09 09:55:00,188.58,188.67,188.5,188.66,72797.0,188.58,188.67,188.5,188.66,72797.0
2023-05-09 10:00:00,188.65,188.65,188.52,188.56,66167.0,188.65,188.65,188.52,188.56,66167.0
2023-05-09 10:05:00,188.55,188.62,188.43,188.55,80929.0,188.55,188.62,188.43,188.55,80929.0
2023-05-09 10:10:00,188.54,188.56,188.44,188.47,33355.0,188.54,188.56,188.44,188.47,33355.0
2023-05-09 10:15:00,188.47,188.51,188.34,188.37,40742.0,188.47,188.51,188.34,188.37,40742.0
2023-05-09 10:20:00,188.37,188.43,188.25,188.32,196306.0,188.37,188.43,188.25,188.32,196306.0
2023-05-09 10:25:00,188.3,188.4,188.22,188.33,33195.0,188.3,188.4,188.22,188.33,33195.0
2023-05-09 10:30:00,188.33,188.4,188.23,188.39,35175.0,188.33,188.4,188.23,188.39,35175.0
2023-05-09 10:35:00,188.4,188.47,188.32,188.42,40728.0,188.4,188.47,188.32,188.42,40728.0
2023-05-09 10:40:00,188.41,188.42,188.29,188.37,54623.0,188.41,188.42,188.29,188.37,54623.0
2023-05-09 10:45:00,188.36,188.43,188.34,188.36,40521.0,188.36,188.43,188.34,188.36,40521.0
2023-05-09 10:50:00,188.36,188.41,188.32,188.34,27825.0,188.36,188.41,188.32,188.34,27825.0
2023-05-09 10:55:00,188.32,188.32,188.19,188.23,155928.0,188.32,188.32,188.19,188.23,155928.0
2023-05-09 11:00:00,188.23,188.25,188.17,188.23,49107.0,188.23,188.25,188.17,188.23,49107.0
2023-05-09 11:05:00,188.24,188.29,188.17,188.18,46573.0,188.24,188.29,188.17,188.18,46573.0
2023-05-09 11:10:00,188.19,188.3,188.19,188.25,61367.0,188.19,188.3,188.19,188.25,61367.0
2023-05-09 11:15:00,188.24,188.24,188.1,188.14,38609.0,188.24,188.24,188.1,188.14,38609.0
2023-05-09 11:20:00,188.13,188.23,188.13,188.17,40918.0,188.13,188.23,188.13,188.17,40918.0
2023-05-09 11:25:00,188.18,188.24,188.14,188.23,38066.0,188.18,188.24,188.14,188.23,38066.0
2023-05-09 11:30:00,188.24,188.27,188.14,188.14,33554.0,188.24,188.27,188.14,188.14,33554.0
2023-05-09 11:35:00,188.14,188.23,188.1,188.21,30061.0,188.14,188.23,188.1,188.21,30061.0
2023-05-09 11:40:00,188.21,188.32,188.21,188.31,33065.0,188.21,188.32,188.21,188.31,33065.0
2023-05-09 11:45:00,188.32,188.41,188.32,188.35,37432.0,188.32,188.41,188.32,188.35,37432.0
2023-05-09 11:50:00,188.36,188.36,188.29,188.31,59195.0,188.36,188.36,188.29,188.31,59195.0
2023-05-09 11:55:00,188.31,188.37,188.3,188.33,29651.0,188.31,188.37,188.3,188.33,29651.0
2023-05-09 12:00:00,188.34,188.44,188.33,188.44,34263.0,188.34,188.44,188.33,188.44,34263.0
2023-05-09 12:05:00,188.44,188.57,188.41,188.5,83777.0,188.44,188.57,188.41,188.5,83777.0
2023-05-09 12:10:00,188.49,188.71,188.49,188.7,98529.0,188.49,188.71,188.49,188.7,98529.0
2023-05-09 12:15:00,188.71,188.78,188.67,188.72,97600.0,188.71,188.78,188.67,188.72,97600.0
2023-05-09 12:20:00,188.74,188.87,188.74,188.76,99868.0,188.74,188.87,188.74,188.76,99868.0
2023-05-09 12:25:00,188.77,188.82,188.69,188.77,60824.0,188.77,188.82,188.69,188.77,60824.0
2023-05-09 12:30:00,188.78,188.83,188.68,188.69,49944.0,188.78,188.83,188.68,188.69,49944.0
2023-05-09 12:35:00,188.68,188.72,188.62,188.7,68572.0,188.68,188.72,188.62,188.7,68572.0
2023-05-09 12:40:00,188.71,188.71,188.58,188.6,28791.0,188.71,188.71,188.58,188.6,28791.0
2023-05-09 12:45:00,188.57,188.64,188.56,188.63,10587.0,188.57,188.64,188.56,188.63,10587.0
2023-05-09 12:50:00,188.62,188.63,188.55,188.59,47964.0,188.62,188.63,188.55,188.59,47964.0
2023-05-09 12:55:00,188.6,188.71,188.59,188.7,35093.0,188.6,188.71,188.59,188.7,35093.0
2023-05-09 13:00:00,188.71,188.98,188.69,188.87,178824.0,188.71,188.98,188.69,188.87,178824.0
2023-05-09 13:05:00,188.88,188.93,188.8,188.93,56701.0,188.88,188.93,188.8,188.93,56701.0
2023-05-09 13:10:00,188.93,189.04,188.92,189.03,56337.0,188.93,189.04,188.92,189.03,56337.0
2023-05-09 13:15:00,189.03,189.23,189.02,189.18,194127.0,189.03,189.23,189.02,189.18,194127.0
2023-05-09 13:20:00,189.2,189.23,189.14,189.16,58215.0,189.2,189.23,189.14,189.16,58215.0
2023-05-09 13:25:00,189.16,189.16,189.1,189.12,68064.0,189.16,189.16,189.1,189.12,68064.0
2023-05-09 13:30:00,189.11,189.29,189.11,189.28,59928.0,189.11,189.29,189.11,189.28,59928.0
2023-05-09 13:35:00,189.28,189.33,189.23,189.31,28714.0,189.28,189.33,189.23,189.31,28714.0
2023-05-09 13:40:00,189.31,189.32,189.23,189.26,37224.0,189.31,189.32,189.23,189.26,37224.0
2023-05-09 13:45:00,189.26,189.28,189.12,189.12,30975.0,189.26,189.28,189.12,189.12,30975.0
2023-05-09 13:50:00,189.12,189.15,189.07,189.12,75653.0,189.12,189.15,189.07,189.12,75653.0
2023-05-09 13:55:00,189.11,189.16,189.08,189.14,23078.0,189.11,189.16,189.08,189.14,23078.0
2023-05-09 14:00:00,189.13,189.2,189.1,189.18,123734.0,189.13,189.2,189.1,189.18,123734.0
2023-05-09 14:05:00,189.18,189.2,189.13,189.13,46783.0,189.18,189.2,189.13,189.13,46783.0
2023-05-09 14:10:00,189.13,189.17,189.09,189.14,110920.0,189.13,189.17,189.09,189.14,110920.0
2023-05-09 14:15:00,189.15,189.19,189.14,189.19,18587.0,189.15,189.19,189.14,189.19,18587.0
2023-05-09 14:20:00,189.18,189.21,189.16,189.19,25999.0,189.18,189.21,189.16,189.19,25999.0
2023-05-09 14:25:00,189.19,189.23,189.19,189.21,31281.0,189.19,189.23,189.19,189.21,31281.0
2023-05-09 14:30:00,189.21,189.26,189.2,189.25,23662.0,189.21,189.26,189.2,189.25,23662.0
2023-05-09 14:35:00,189.25,189.28,189.21,189.25,34972.0,189.25,189.28,189.21,189.25,34972.0
2023-05-09 14:40:00,189.26,189.26,189.2,189.22,24942.0,189.26,189.26,189.2,189.22,24942.0
2023-05-09 14:45:00,189.22,189.27,189.22,189.23,36402.0,189.22,189.27,189.22,189.23,36402.0
2023-05-09 14:50:00,189.23,189.23,189.16,189.16,48607.0,189.23,189.23,189.16,189.16,48607.0
2023-05-09 14:55:00,189.14,189.16,189.08,189.11,29655.0,189.14,189.16,189.08,189.11,29655.0
2023-05-09 15:00:00,189.12,189.15,189.04,189.13,41896.0,189.12,189.15,189.04,189.13,41896.0
2023-05-09 15:05:00,189.13,189.14,189.04,189.05,20141.0,189.13,189.14,189.04,189.05,20141.0
2023-05-09 15:10:00,189.05,189.07,189.0,189.05,24200.0,189.05,189.07,189.0,189.05,24200.0
2023-05-09 15:15:00,189.05,189.06,189.0,189.04,60261.0,189.05,189.06,189.0,189.04,60261.0
2023-05-09 15:20:00,189.05,189.08,189.01,189.01,49204.0,189.05,189.08,189.01,189.01,49204.0
2023-05-09 15:25:00,189.02,189.04,189.0,189.01,8530.0,189.02,189.04,189.0,189.01,8530.0
2023-05-09 15:30:00,189.01,189.04,189.01,189.04,20899.0,189.01,189.04,189.01,189.04,20899.0
2023-05-09 15:35:00,189.03,189.05,189.02,189.04,45181.0,189.03,189.05,189.02,189.04,45181.0
2023-05-09 15:40:00,189.04,189.05,189.01,189.03,27881.0,189.04,189.05,189.01,189.03,27881.0
2023-05-09 15:45:00,189.04,189.08,188.98,189.0,86828.0,189.04,189.08,188.98,189.0,86828.0
2023-05-09 15:50:00,189.01,189.05,189.01,189.02,91224.0,189.01,189.05,189.01,189.02,91224.0
2023-05-09 15:55:00,189.01,189.04,189.0,189.01,188672.0,189.01,189.04,189.0,189.01,188672.0
2023-05-10 09:30:00,188.98,189.18,188.81,188.81,212104.0,188.98,189.18,188.81,188.81,212104.0
2023-05-10 09:35:00,188.81,189.35,188.79,189.06,154961.0,188.81,189.35,188.79,189.06,154961.0
2023-05-10 09:40:00,189.03,189.28,188.86,189.19,162201.0,189.03,189.28,188.86,189.19,162201.0
2023-05-10 09:45:00,189.19,189.64,189.18,189.43,231191.0,189.19,189.64,189.18,189.43,231191.0
2023-05-10 09:50:00,189.43,189.56,189.32,189.42,62508.0,189.43,189.56,189.32,189.42,62508.0
2023-05-10 09:55:00,189.45,189.45,189.29,189.34,71166.0,189.45,189.45,189.29,189.34,71166.0
2023-05-10 10:00:00,189.34,189.35,189.09,189.25,156016.0,189.34,189.35,189.09,189.25,156016.0
2023-05-10 10:05:00,189.25,189.35,189.15,189.16,63497.0,189.25,189.35,189.15,189.16,63497.0
2023-05-10 10:10:00,189.16,189.25,189.06,189.14,70630.0,189.16,189.25,189.06,189.14,70630.0
2023-05-10 10:15:00,189.13,189.32,188.99,189.23,109145.0,189.13,189.32,188.99,189.23,109145.0
2023-05-10 10:20:00,189.23,189.28,189.02,189.14,94827.0,189.23,189.28,189.02,189.14,94827.0
2023-05-10 10:25:00,189.14,189.14,188.97,189.0,72569.0,189.14,189.14,188.97,189.0,72569.0
2023-05-10 10:30:00,188.99,189.05,188.83,188.87,103998.0,188.99,189.05,188.83,188.87,103998.0
2023-05-10 10:35:00,188.87,188.94,188.62,188.73,115529.0,188.87,188.94,188.62,188.73,115529.0
2023-05-10 10:40:00,188.7,188.74,188.5,188.53,104169.0,188.7,188.74,188.5,188.53,104169.0
2023-05-10 10:45:00,188.53,188.72,188.44,188.63,65749.0,188.53,188.72,188.44,188.63,65749.0
2023-05-10 10:50:00,188.65,188.71,188.46,188.48,70448.0,188.65,188.71,188.46,188.48,70448.0
2023-05-10 10:55:00,188.49,188.6,188.46,188.52,65890.0,188.49,188.6,188.46,188.52,65890.0
2023-05-10 11:00:00,188.52,188.6,188.45,188.49,51999.0,188.52,188.6,188.45,188.49,51999.0
2023-05-10 11:05:00,188.49,188.52,188.16,188.16,84748.0,188.49,188.52,188.16,188.16,84748.0
2023-05-10 11:10:00,188.16,188.16,187.82,187.94,192368.0,188.16,188.16,187.82,187.94,192368.0
2023-05-10 11:15:00,187.94,188.07,187.89,187.98,109679.0,187.94,188.07,187.89,187.98,109679.0
2023-05-10 11:20:00,187.98,188.09,187.92,188.06,39850.0,187.98,188.09,187.92,188.06,39850.0
2023-05-10 11:25:00,188.06,188.19,188.04,188.07,70544.0,188.06,188.19,188.04,188.07,70544.0
2023-05-10 11:30:00,188.06,188.14,188.0,188.14,51020.0,188.06,188.14,188.0,188.14,51020.0
2023-05-10 11:35:00,188.13,188.16,188.04,188.1,183018.0,188.13,188.16,188.04,188.1,183018.0
2023-05-10 11:40:00,188.09,188.12,187.94,188.0,87028.0,188.09,188.12,187.94,188.0,87028.0
2023-05-10 11:45:00,188.0,188.04,187.86,187.92,62751.0,188.0,188.04,187.86,187.92,62751.0
2023-05-10 11:50:00,187.92,188.1,187.91,188.02,48147.0,187.92,188.1,187.91,188.02,48147.0
2023-05-10 11:55:00,188.03,188.15,187.95,188.15,66682.0,188.03,188.15,187.95,188.15,66682.0
2023-05-10 12:00:00,188.14,188.21,188.09,188.19,90920.0,188.14,188.21,188.09,188.19,90920.0
2023-05-10 12:05:00,188.2,188.22,188.11,188.13,28542.0,188.2,188.22,188.11,188.13,28542.0
2023-05-10 12:10:00,188.13,188.23,188.12,188.22,15465.0,188.13,188.23,188.12,188.22,15465.0
2023-05-10 12:15:00,188.23,188.25,188.11,188.18,23859.0,188.23,188.25,188.11,188.18,23859.0
2023-05-10 12:20:00,188.19,188.28,188.18,188.28,21587.0,188.19,188.28,188.18,188.28,21587.0
2023-05-10 12:25:00,188.26,188.29,188.21,188.23,12875.0,188.26,188.29,188.21,188.23,12875.0
2023-05-10 12:30:00,188.23,188.27,188.14,188.26,36254.0,188.23,188.27,188.14,188.26,36254.0
2023-05-10 12:35:00,188.26,188.36,188.26,188.29,29062.0,188.26,188.36,188.26,188.29,29062.0
2023-05-10 12:40:00,188.29,188.34,188.27,188.3,21656.0,188.29,188.34,188.27,188.3,21656.0
2023-05-10 12:45:00,188.31,188.36,188.26,188.3,16669.0,188.31,188.36,188.26,188.3,16669.0
2023-05-10 12:50:00,188.31,188.44,188.31,188.43,18053.0,188.31,188.44,188.31,188.43,18053.0
2023-05-10 12:55:00,188.44,188.51,188.39,188.42,43367.0,188.44,188.51,188.39,188.42,43367.0
2023-05-10 13:00:00,188.43,188.55,188.37,188.53,45220.0,188.43,188.55,188.37,188.53,45220.0
2023-05-10 13:05:00,188.55,188.57,188.48,188.53,14987.0,188.55,188.57,188.48,188.53,14987.0
2023-05-10 13:10:00,188.53,188.56,188.49,188.51,27746.0,188.53,188.56,188.49,188.51,27746.0
2023-05-10 13:15:00,188.51,188.57,188.51,188.57,14489.0,188.51,188.57,188.51,188.57,14489.0
2023-05-10 13:20:00,188.56,188.62,188.53,188.6,35964.0,188.56,188.62,188.53,188.6,35964.0
2023-05-10 13:25:00,188.61,188.7,188.6,188.62,51231.0,188.61,188.7,188.6,188.62,51231.0
2023-05-10 13:30:00,188.64,188.69,188.58,188.67,39536.0,188.64,188.69,188.58,188.67,39536.0
2023-05-10 13:35:00,188.66,188.72,188.63,188.71,137646.0,188.66,188.72,188.63,188.71,137646.0
2023-05-10 13:40:00,188.72,188.92,188.67,188.86,167804.0,188.72,188.92,188.67,188.86,167804.0
2023-05-10 13:45:00,188.85,188.86,188.71,188.79,90034.0,188.85,188.86,188.71,188.79,90034.0
2023-05-10 13:50:00,188.79,188.8,188.7,188.75,86111.0,188.79,188.8,188.7,188.75,86111.0
2023-05-10 13:55:00,188.74,188.78,188.71,188.72,66964.0,188.74,188.78,188.71,188.72,66964.0
2023-05-10 14:00:00,188.72,188.77,188.7,188.72,143515.0,188.72,188.77,188.7,188.72,143515.0
2023-05-10 14:05:00,188.72,188.75,188.71,188.74,111141.0,188.72,188.75,188.71,188.74,111141.0
2023-05-10 14:10:00,188.73,188.76,188.7,188.75,92466.0,188.73,188.76,188.7,188.75,92466.0
2023-05-10 14:15:00,188.74,188.76,188.69,188.74,69962.0,188.74,188.76,188.69,188.74,69962.0
2023-05-10 14:20:00,188.76,188.79,188.71,188.71,45880.0,188.76,188.79,188.71,188.71,45880.0
2023-05-10 14:25:00,188.71,188.73,188.68,188.73,43705.0,188.71,188.73,188.68,188.73,43705.0
2023-05-10 14:30:00,188.73,188.86,188.71,188.83,71715.0,188.73,188.86,188.71,188.83,71715.0
2023-05-10 14:35:00,188.81,188.84,188.77,188.84,47656.0,188.81,188.84,188.77,188.84,47656.0
2023-05-10 14:40:00,188.84,188.91,188.82,188.91,43081.0,188.84,188.91,188.82,188.91,43081.0
2023-05-10 14:45:00,188.9,189.01,188.85,189.0,134103.0,188.9,189.01,188.85,189.0,134103.0
2023-05-10 14:50:00,189.0,189.01,188.8,188.85,142299.0,189.0,189.01,188.8,188.85,142299.0
2023-05-10 14:55:00,188.85,188.91,188.82,188.85,147633.0,188.85,188.91,188.82,188.85,147633.0
2023-05-10 15:00:00,188.84,188.87,188.78,188.79,69117.0,188.84,188.87,188.78,188.79,69117.0
2023-05-10 15:05:00,188.8,188.83,188.73,188.75,51231.0,188.8,188.83,188.73,188.75,51231.0
2023-05-10 15:10:00,188.75,188.79,188.74,188.77,63879.0,188.75,188.79,188.74,188.77,63879.0
2023-05-10 15:15:00,188.78,188.8,188.75,188.79,82024.0,188.78,188.8,188.75,188.79,82024.0
2023-05-10 15:20:00,188.79,188.8,188.71,188.71,71493.0,188.79,188.8,188.71,188.71,71493.0
2023-05-10 15:25:00,188.72,188.73,188.62,188.67,108051.0,188.72,188.73,188.62,188.67,108051.0
2023-05-10 15:30:00,188.68,188.68,188.55,188.58,100341.0,188.68,188.68,188.55,188.58,100341.0
2023-05-10 15:35:00,188.57,188.62,188.55,188.57,85998.0,188.57,188.62,188.55,188.57,85998.0
2023-05-10 15:40:00,188.57,188.6,188.56,188.59,122668.0,188.57,188.6,188.56,188.59,122668.0
2023-05-10 15:45:00,188.59,188.67,188.57,188.62,159306.0,188.59,188.67,188.57,188.62,159306.0
2023-05-10 15:50:00,188.62,188.72,188.62,188.71,272629.0,188.62,188.72,188.62,188.71,272629.0
2023-05-10 15:55:00,188.71,188.75,188.69,188.72,320288.0,188.71,188.75,188.69,188.72,320288.0
2023-05-11 09:30:00,188.44,188.69,188.38,188.67,168626.0,188.44,188.69,188.38,188.67,168626.0
2023-05-11 09:35:00,188.69,188.81,188.35,188.39,112417.0,188.69,188.81,188.35,188.39,112417.0
2023-05-11 09:40:00,188.39,188.47,188.14,188.19,142019.0,188.39,188.47,188.14,188.19,142019.0
2023-05-11 09:45:00,188.19,188.26,187.46,187.53,413394.0,188.19,188.26,187.46,187.53,413394.0
2023-05-11 09:50:00,187.52,187.53,187.01,187.05,209710.0,187.52,187.53,187.01,187.05,209710.0
2023-05-11 09:55:00,187.01,187.17,186.86,187.04,175676.0,187.01,187.17,186.86,187.04,175676.0
2023-05-11 10:00:00,187.01,187.32,186.99,187.25,218015.0,187.01,187.32,186.99,187.25,218015.0
2023-05-11 10:05:00,187.25,187.33,187.01,187.21,72076.0,187.25,187.33,187.01,187.21,72076.0
2023-05-11 10:10:00,187.21,187.31,187.15,187.21,170598.0,187.21,187.31,187.15,187.21,170598.0
2023-05-11 10:15:00,187.23,187.4,187.2,187.4,117805.0,187.23,187.4,187.2,187.4,117805.0
2023-05-11 10:20:00,187.41,187.47,187.32,187.41,114225.0,187.41,187.47,187.32,187.41,114225.0
2023-05-11 10:25:00,187.42,187.42,187.29,187.31,71034.0,187.42,187.42,187.29,187.31,71034.0
2023-05-11 10:30:00,187.33,187.76,187.33,187.72,107909.0,187.33,187.76,187.33,187.72,107909.0
2023-05-11 10:35:00,187.73,187.74,187.53,187.58,47043.0,187.73,187.74,187.53,187.58,47043.0
2023-05-11 10:40:00,187.59,187.88,187.59,187.82,103987.0,187.59,187.88,187.59,187.82,103987.0
2023-05-11 10:45:00,187.83,187.88,187.6,187.61,69276.0,187.83,187.88,187.6,187.61,69276.0
2023-05-11 10:50:00,187.58,187.68,187.54,187.59,59879.0,187.58,187.68,187.54,187.59,59879.0
2023-05-11 10:55:00,187.58,187.89,187.58,187.79,86801.0,187.58,187.89,187.58,187.79,86801.0
2023-05-11 11:00:00,187.79,187.85,187.6,187.64,60504.0,187.79,187.85,187.6,187.64,60504.0
2023-05-11 11:05:00,187.64,187.69,187.55,187.69,29665.0,187.64,187.69,187.55,187.69,29665.0
2023-05-11 11:10:00,187.71,187.76,187.59,187.59,35298.0,187.71,187.76,187.59,187.59,35298.0
2023-05-11 11:15:00,187.6,187.62,187.44,187.47,51964.0,187.6,187.62,187.44,187.47,51964.0
2023-05-11 11:20:00,187.47,187.7,187.46,187.68,28873.0,187.47,187.7,187.46,187.68,28873.0
2023-05-11 11:25:00,187.68,187.69,187.5,187.52,43538.0,187.68,187.69,187.5,187.52,43538.0
2023-05-11 11:30:00,187.5,187.51,187.38,187.41,61571.0,187.5,187.51,187.38,187.41,61571.0
2023-05-11 11:35:00,187.4,187.48,187.33,187.42,41448.0,187.4,187.48,187.33,187.42,41448.0
2023-05-11 11:40:00,187.41,187.42,187.31,187.37,39325.0,187.41,187.42,187.31,187.37,39325.0
2023-05-11 11:45:00,187.36,187.45,187.26,187.32,79498.0,187.36,187.45,187.26,187.32,79498.0
2023-05-11 11:50:00,187.33,187.43,187.29,187.3,69027.0,187.33,187.43,187.29,187.3,69027.0
2023-05-11 11:55:00,187.3,187.31,187.03,187.07,92936.0,187.3,187.31,187.03,187.07,92936.0
2023-05-11 12:00:00,187.07,187.14,187.01,187.1,39601.0,187.07,187.14,187.01,187.1,39601.0
2023-05-11 12:05:00,187.1,187.18,187.08,187.17,48259.0,187.1,187.18,187.08,187.17,48259.0
2023-05-11 12:10:00,187.18,187.3,187.14,187.24,59054.0,187.18,187.3,187.14,187.24,59054.0
2023-05-11 12:15:00,187.25,187.39,187.23,187.36,44843.0,187.25,187.39,187.23,187.36,44843.0
2023-05-11 12:20:00,187.36,187.38,187.21,187.25,129057.0,187.36,187.38,187.21,187.25,129057.0
2023-05-11 12:25:00,187.26,187.52,187.26,187.42,101613.0,187.26,187.52,187.26,187.42,101613.0
2023-05-11 12:30:00,187.43,187.45,187.37,187.44,101712.0,187.43,187.45,187.37,187.44,101712.0
2023-05-11 12:35:00,187.45,187.46,187.34,187.37,51766.0,187.45,187.46,187.34,187.37,51766.0
2023-05-11 12:40:00,187.37,187.42,187.26,187.31,59395.0,187.37,187.42,187.26,187.31,59395.0
2023-05-11 12:45:00,187.28,187.34,187.16,187.17,111621.0,187.28,187.34,187.16,187.17,111621.0
2023-05-11 12:50:00,187.17,187.3,187.17,187.24,61171.0,187.17,187.3,187.17,187.24,61171.0
2023-05-11 12:55:00,187.23,187.27,187.17,187.26,68148.0,187.23,187.27,187.17,187.26,68148.0
2023-05-11 13:00:00,187.27,187.46,187.27,187.44,86807.0,187.27,187.46,187.27,187.44,86807.0
2023-05-11 13:05:00,187.45,187.45,187.29,187.29,76541.0,187.45,187.45,187.29,187.29,76541.0
2023-05-11 13:10:00,187.3,187.35,187.22,187.23,44204.0,187.3,187.35,187.22,187.23,44204.0
2023-05-11 13:15:00,187.25,187.28,187.21,187.27,24203.0,187.25,187.28,187.21,187.27,24203.0
2023-05-11 13:20:00,187.28,187.37,187.22,187.24,103449.0,187.28,187.37,187.22,187.24,103449.0
2023-05-11 13:25:00,187.25,187.25,187.19,187.2,20936.0,187.25,187.25,187.19,187.2,20936.0
2023-05-11 13:30:00,187.22,187.24,187.12,187.18,29214.0,187.22,187.24,187.12,187.18,29214.0
2023-05-11 13:35:00,187.2,187.21,187.1,187.12,25070.0,187.2,187.21,187.1,187.12,25070.0
2023-05-11 13:40:00,187.13,187.22,187.12,187.19,21637.0,187.13,187.22,187.12,187.19,21637.0
2023-05-11 13:45:00,187.18,187.22,187.15,187.16,29421.0,187.18,187.22,187.15,187.16,29421.0
2023-05-11 13:50:00,187.17,187.17,187.07,187.13,49148.0,187.17,187.17,187.07,187.13,49148.0
2023-05-11 13:55:00,187.13,187.14,187.07,187.1,43569.0,187.13,187.14,187.07,187.1,43569.0
2023-05-11 14:00:00,187.1,187.13,187.06,187.13,30528.0,187.1,187.13,187.06,187.13,30528.0
2023-05-11 14:05:00,187.13,187.14,187.08,187.08,22378.0,187.13,187.14,187.08,187.08,22378.0
2023-05-11 14:10:00,187.08,187.14,187.07,187.12,28242.0,187.08,187.14,187.07,187.12,28242.0
2023-05-11 14:15:00,187.12,187.22,187.11,187.22,60645.0,187.12,187.22,187.11,187.22,60645.0
2023-05-11 14:20:00,187.23,187.24,187.14,187.16,87029.0,187.23,187.24,187.14,187.16,87029.0
2023-05-11 14:25:00,187.16,187.2,187.1,187.1,34830.0,187.16,187.2,187.1,187.1,34830.0
2023-05-11 14:30:00,187.1,187.21,187.08,187.15,40333.0,187.1,187.21,187.08,187.15,40333.0
2023-05-11 14:35:00,187.14,187.22,187.1,187.2,94315.0,187.14,187.22,187.1,187.2,94315.0
2023-05-11 14:40:00,187.2,187.2,187.07,187.14,71786.0,187.2,187.2,187.07,187.14,71786.0
2023-05-11 14:45:00,187.16,187.23,187.14,187.15,120488.0,187.16,187.23,187.14,187.15,120488.0
2023-05-11 14:50:00,187.15,187.17,187.11,187.11,12192.0,187.15,187.17,187.11,187.11,12192.0
2023-05-11 14:55:00,187.11,187.17,187.09,187.16,31390.0,187.11,187.17,187.09,187.16,31390.0
2023-05-11 15:00:00,187.17,187.17,187.09,187.14,18488.0,187.17,187.17,187.09,187.14,18488.0
2023-05-11 15:05:00,187.14,187.19,187.13,187.16,51867.0,187.14,187.19,187.13,187.16,51867.0
2023-05-11 15:10:00,187.18,187.2,187.14,187.19,19727.0,187.18,187.2,187.14,187.19,19727.0
2023-05-11 15:15:00,187.19,187.24,187.18,187.22,45880.0,187.19,187.24,187.18,187.22,45880.0
2023-05-11 15:20:00,187.22,187.24,187.17,187.23,41322.0,187.22,187.24,187.17,187.23,41322.0
2023-05-11 15:25:00,187.22,187.25,187.19,187.24,38819.0,187.22,187.25,187.19,187.24,38819.0
2023-05-11 15:30:00,187.25,187.36,187.25,187.34,57264.0,187.25,187.36,187.25,187.34,57264.0
2023-05-11 15:35:00,187.34,187.36,187.32,187.34,44854.0,187.34,187.36,187.32,187.34,44854.0
2023-05-11 15:40:00,187.34,187.36,187.26,187.27,69644.0,187.34,187.36,187.26,187.27,69644.0
2023-05-11 15:45:00,187.27,187.28,187.17,187.2,63584.0,187.27,187.28,187.17,187.2,63584.0
2023-05-11 15:50:00,187.2,187.21,187.08,187.09,187358.0,187.2,187.21,187.08,187.09,187358.0
2023-05-11 15:55:00,187.09,187.14,187.06,187.14,250516.0,187.09,187.14,187.06,187.14,250516.0
2023-05-12 09:30:00,187.43,187.63,187.35,187.63,182393.0,187.43,187.63,187.35,187.63,182393.0
2023-05-12 09:35:00,187.62,187.64,187.44,187.47,77224.0,187.62,187.64,187.44,187.47,77224.0
2023-05-12 09:40:00,187.46,187.71,187.42,187.52,109259.0,187.46,187.71,187.42,187.52,109259.0
2023-05-12 09:45:00,187.52,187.92,187.51,187.73,110856.0,187.52,187.92,187.51,187.73,110856.0
2023-05-12 09:50:00,187.74,187.78,187.62,187.7,75998.0,187.74,187.78,187.62,187.7,75998.0
2023-05-12 09:55:00,187.68,187.78,187.62,187.72,81925.0,187.68,187.78,187.62,187.72,81925.0
2023-05-12 10:00:00,187.6,187.82,187.34,187.57,194453.0,187.6,187.82,187.34,187.57,194453.0
2023-05-12 10:05:00,187.58,187.63,187.38,187.59,65490.0,187.58,187.63,187.38,187.59,65490.0
2023-05-12 10:10:00,187.62,187.65,187.25,187.39,69075.0,187.62,187.65,187.25,187.39,69075.0
2023-05-12 10:15:00,187.34,187.37,187.12,187.17,54316.0,187.34,187.37,187.12,187.17,54316.0
2023-05-12 10:20:00,187.23,187.25,186.96,187.08,126801.0,187.23,187.25,186.96,187.08,126801.0
2023-05-12 10:25:00,187.07,187.2,186.99,187.09,122491.0,187.07,187.2,186.99,187.09,122491.0
2023-05-12 10:30:00,187.09,187.09,186.75,186.79,108557.0,187.09,187.09,186.75,186.79,108557.0
2023-05-12 10:35:00,186.78,186.97,186.77,186.89,73897.0,186.78,186.97,186.77,186.89,73897.0
2023-05-12 10:40:00,186.89,187.01,186.8,187.01,119871.0,186.89,187.01,186.8,187.01,119871.0
2023-05-12 10:45:00,187.01,187.06,186.8,186.93,58690.0,187.01,187.06,186.8,186.93,58690.0
2023-05-12 10:50:00,186.91,186.98,186.83,186.84,114540.0,186.91,186.98,186.83,186.84,114540.0
2023-05-12 10:55:00,186.82,186.93,186.76,186.85,94832.0,186.82,186.93,186.76,186.85,94832.0
2023-05-12 11:00:00,186.87,186.96,186.78,186.78,80018.0,186.87,186.96,186.78,186.78,80018.0
2023-05-12 11:05:00,186.78,186.87,186.72,186.79,86010.0,186.78,186.87,186.72,186.79,86010.0
2023-05-12 11:10:00,186.78,186.8,186.69,186.78,83437.0,186.78,186.8,186.69,186.78,83437.0
2023-05-12 11:15:00,186.76,186.86,186.71,186.84,36150.0,186.76,186.86,186.71,186.84,36150.0
2023-05-12 11:20:00,186.84,186.85,186.74,186.76,27503.0,186.84,186.85,186.74,186.76,27503.0
2023-05-12 11:25:00,186.76,186.85,186.74,186.84,28328.0,186.76,186.85,186.74,186.84,28328.0
2023-05-12 11:30:00,186.86,186.89,186.74,186.84,61848.0,186.86,186.89,186.74,186.84,61848.0
2023-05-12 11:35:00,186.83,186.92,186.76,186.8,100509.0,186.83,186.92,186.76,186.8,100509.0
2023-05-12 11:40:00,186.8,186.91,186.77,186.9,71909.0,186.8,186.91,186.77,186.9,71909.0
2023-05-12 11:45:00,186.89,186.89,186.74,186.79,50463.0,186.89,186.89,186.74,186.79,50463.0
2023-05-12 11:50:00,186.79,186.85,186.76,186.76,19135.0,186.79,186.85,186.76,186.76,19135.0
2023-05-12 11:55:00,186.78,186.78,186.63,186.68,45871.0,186.78,186.78,186.63,186.68,45871.0
2023-05-12 12:00:00,186.68,186.74,186.58,186.67,170460.0,186.68,186.74,186.58,186.67,170460.0
2023-05-12 12:05:00,186.68,186.77,186.65,186.76,107553.0,186.68,186.77,186.65,186.76,107553.0
2023-05-12 12:10:00,186.75,186.88,186.75,186.78,88581.0,186.75,186.88,186.75,186.78,88581.0
2023-05-12 12:15:00,186.75,186.76,186.66,186.73,53315.0,186.75,186.76,186.66,186.73,53315.0
2023-05-12 12:20:00,186.74,186.81,186.73,186.78,23875.0,186.74,186.81,186.73,186.78,23875.0
2023-05-12 12:25:00,186.77,186.79,186.71,186.78,8113.0,186.77,186.79,186.71,186.78,8113.0
2023-05-12 12:30:00,186.77,186.84,186.76,186.77,14075.0,186.77,186.84,186.76,186.77,14075.0
2023-05-12 12:35:00,186.77,186.9,186.75,186.87,30250.0,186.77,186.9,186.75,186.87,30250.0
2023-05-12 12:40:00,186.87,186.95,186.84,186.94,14465.0,186.87,186.95,186.84,186.94,14465.0
2023-05-12 12:45:00,186.94,186.96,186.86,186.91,112172.0,186.94,186.96,186.86,186.91,112172.0
2023-05-12 12:50:00,186.92,187.04,186.91,187.0,21653.0,186.92,187.04,186.91,187.0,21653.0
2023-05-12 12:55:00,187.0,187.09,186.98,187.09,49798.0,187.0,187.09,186.98,187.09,49798.0
2023-05-12 13:00:00,187.09,187.25,187.06,187.22,162235.0,187.09,187.25,187.06,187.22,162235.0
2023-05-12 13:05:00,187.24,187.34,187.19,187.32,49569.0,187.24,187.34,187.19,187.32,49569.0
2023-05-12 13:10:00,187.33,187.33,187.22,187.22,55586.0,187.33,187.33,187.22,187.22,55586.0
2023-05-12 13:15:00,187.22,187.28,187.21,187.27,29835.0,187.22,187.28,187.21,187.27,29835.0
2023-05-12 13:20:00,187.28,187.3,187.16,187.18,25190.0,187.28,187.3,187.16,187.18,25190.0
2023-05-12 13:25:00,187.16,187.21,187.11,187.18,28981.0,187.16,187.21,187.11,187.18,28981.0
2023-05-12 13:30:00,187.19,187.2,187.13,187.17,18235.0,187.19,187.2,187.13,187.17,18235.0
2023-05-12 13:35:00,187.15,187.16,187.05,187.09,32515.0,187.15,187.16,187.05,187.09,32515.0
2023-05-12 13:40:00,187.06,187.15,187.05,187.15,51890.0,187.06,187.15,187.05,187.15,51890.0
2023-05-12 13:45:00,187.14,187.19,187.11,187.14,96171.0,187.14,187.19,187.11,187.14,96171.0
2023-05-12 13:50:00,187.14,187.18,187.11,187.13,90981.0,187.14,187.18,187.11,187.13,90981.0
2023-05-12 13:55:00,187.12,187.17,187.1,187.15,40209.0,187.12,187.17,187.1,187.15,40209.0
2023-05-12 14:00:00,187.17,187.21,187.11,187.16,28419.0,187.17,187.21,187.11,187.16,28419.0
2023-05-12 14:05:00,187.16,187.22,187.16,187.21,49879.0,187.16,187.22,187.16,187.21,49879.0
2023-05-12 14:10:00,187.2,187.25,187.18,187.19,62807.0,187.2,187.25,187.18,187.19,62807.0
2023-05-12 14:15:00,187.2,187.21,187.17,187.17,49883.0,187.2,187.21,187.17,187.17,49883.0
2023-05-12 14:20:00,187.18,187.22,187.17,187.19,18040.0,187.18,187.22,187.17,187.19,18040.0
2023-05-12 14:25:00,187.2,187.22,187.14,187.17,28615.0,187.2,187.22,187.14,187.17,28615.0
2023-05-12 14:30:00,187.17,187.21,187.16,187.19,34322.0,187.17,187.21,187.16,187.19,34322.0
2023-05-12 14:35:00,187.19,187.23,187.16,187.22,37105.0,187.19,187.23,187.16,187.22,37105.0
2023-05-12 14:40:00,187.24,187.24,187.19,187.23,11520.0,187.24,187.24,187.19,187.23,11520.0
2023-05-12 14:45:00,187.24,187.27,187.21,187.24,18277.0,187.24,187.27,187.21,187.24,18277.0
2023-05-12 14:50:00,187.24,187.25,187.21,187.24,6632.0,187.24,187.25,187.21,187.24,6632.0
2023-05-12 14:55:00,187.23,187.23,187.13,187.15,14956.0,187.23,187.23,187.13,187.15,14956.0
2023-05-12 15:00:00,187.14,187.17,187.02,187.02,44259.0,187.14,187.17,187.02,187.02,44259.0
2023-05-12 15:05:00,187.03,187.03,186.95,186.97,46183.0,187.03,187.03,186.95,186.97,46183.0
2023-05-12 15:10:00,186.96,186.96,186.93,186.95,11057.0,186.96,186.96,186.93,186.95,11057.0
2023-05-12 15:15:00,186.95,187.02,186.94,187.01,22514.0,186.95,187.02,186.94,187.01,22514.0
2023-05-12 15:20:00,187.01,187.05,187.0,187.02,26627.0,187.01,187.05,187.0,187.02,26627.0
2023-05-12 15:25:00,187.02,187.03,186.94,186.95,52360.0,187.02,187.03,186.94,186.95,52360.0
2023-05-12 15:30:00,186.96,186.97,186.94,186.96,50161.0,186.96,186.97,186.94,186.96,50161.0
2023-05-12 15:35:00,186.96,186.97,186.93,186.95,25762.0,186.96,186.97,186.93,186.95,25762.0
2023-05-12 15:40:00,186.94,186.94,186.9,186.92,35182.0,186.94,186.94,186.9,186.92,35182.0
2023-05-12 15:45:00,186.93,186.95,186.9,186.9,78489.0,186.93,186.95,186.9,186.9,78489.0
2023-05-12 15:50:00,186.91,186.94,186.83,186.83,205558.0,186.91,186.94,186.83,186.83,205558.0
2023-05-12 15:55:00,186.84,186.88,186.79,186.82,156528.0,186.84,186.88,186.79,186.82,156528.0
2023-05-15 09:30:00,187.3,187.42,187.22,187.4,91354.0,187.3,187.42,187.22,187.4,91354.0
2023-05-15 09:35:00,187.41,187.49,187.33,187.38,73074.0,187.41,187.49,187.33,187.38,73074.0
2023-05-15 09:40:00,187.4,187.55,187.36,187.47,79636.0,187.4,187.55,187.36,187.47,79636.0
2023-05-15 09:45:00,187.46,187.73,187.42,187.65,79417.0,187.46,187.73,187.42,187.65,79417.0
2023-05-15 09:50:00,187.66,187.77,187.6,187.71,65977.0,187.66,187.77,187.6,187.71,65977.0
2023-05-15 09:55:00,187.74,187.88,187.68,187.75,117103.0,187.74,187.88,187.68,187.75,117103.0
2023-05-15 10:00:00,187.75,187.79,187.57,187.59,195344.0,187.75,187.79,187.57,187.59,195344.0
2023-05-15 10:05:00,187.58,187.78,187.52,187.67,48944.0,187.58,187.78,187.52,187.67,48944.0
2023-05-15 10:10:00,187.66,187.68,187.57,187.61,52055.0,187.66,187.68,187.57,187.61,52055.0
2023-05-15 10:15:00,187.63,187.65,187.35,187.35,62866.0,187.63,187.65,187.35,187.35,62866.0
2023-05-15 10:20:00,187.34,187.35,187.24,187.29,45036.0,187.34,187.35,187.24,187.29,45036.0
2023-05-15 10:25:00,187.28,187.34,187.15,187.29,76236.0,187.28,187.34,187.15,187.29,76236.0
2023-05-15 10:30:00,187.27,187.41,187.2,187.33,49514.0,187.27,187.41,187.2,187.33,49514.0
2023-05-15 10:35:00,187.33,187.35,187.27,187.29,26307.0,187.33,187.35,187.27,187.29,26307.0
2023-05-15 10:40:00,187.28,187.29,187.2,187.25,38092.0,187.28,187.29,187.2,187.25,38092.0
2023-05-15 10:45:00,187.26,187.26,187.13,187.16,48510.0,187.26,187.26,187.13,187.16,48510.0
2023-05-15 10:50:00,187.15,187.2,187.04,187.06,84400.0,187.15,187.2,187.04,187.06,84400.0
2023-05-15 10:55:00,187.06,187.22,187.03,187.22,107632.0,187.06,187.22,187.03,187.22,107632.0
2023-05-15 11:00:00,187.22,187.23,187.15,187.2,22118.0,187.22,187.23,187.15,187.2,22118.0
2023-05-15 11:05:00,187.19,187.26,187.18,187.22,21615.0,187.19,187.26,187.18,187.22,21615.0
2023-05-15 11:10:00,187.19,187.21,187.14,187.18,10014.0,187.19,187.21,187.14,187.18,10014.0
2023-05-15 11:15:00,187.17,187.24,187.13,187.23,25455.0,187.17,187.24,187.13,187.23,25455.0
2023-05-15 11:20:00,187.22,187.3,187.22,187.25,20582.0,187.22,187.3,187.22,187.25,20582.0
2023-05-15 11:25:00,187.24,187.29,187.24,187.25,15190.0,187.24,187.29,187.24,187.25,15190.0
2023-05-15 11:30:00,187.25,187.49,187.25,187.43,72458.0,187.25,187.49,187.25,187.43,72458.0
2023-05-15 11:35:00,187.42,187.48,187.38,187.44,12237.0,187.42,187.48,187.38,187.44,12237.0
2023-05-15 11:40:00,187.44,187.53,187.43,187.52,32778.0,187.44,187.53,187.43,187.52,32778.0
2023-05-15 11:45:00,187.52,187.53,187.44,187.44,24610.0,187.52,187.53,187.44,187.44,24610.0
2023-05-15 11:50:00,187.43,187.45,187.38,187.43,16233.0,187.43,187.45,187.38,187.43,16233.0
2023-05-15 11:55:00,187.43,187.48,187.41,187.47,25230.0,187.43,187.48,187.41,187.47,25230.0
2023-05-15 12:00:00,187.46,187.51,187.42,187.46,22443.0,187.46,187.51,187.42,187.46,22443.0
2023-05-15 12:05:00,187.45,187.54,187.44,187.51,12312.0,187.45,187.54,187.44,187.51,12312.0
2023-05-15 12:10:00,187.54,187.54,187.49,187.52,8855.0,187.54,187.54,187.49,187.52,8855.0
2023-05-15 12:15:00,187.53,187.54,187.51,187.52,9025.0,187.53,187.54,187.51,187.52,9025.0
2023-05-15 12:20:00,187.53,187.55,187.51,187.53,8414.0,187.53,187.55,187.51,187.53,8414.0
2023-05-15 12:25:00,187.53,187.58,187.51,187.54,15874.0,187.53,187.58,187.51,187.54,15874.0
2023-05-15 12:30:00,187.55,187.65,187.55,187.63,31986.0,187.55,187.65,187.55,187.63,31986.0
2023-05-15 12:35:00,187.64,187.66,187.62,187.63,14080.0,187.64,187.66,187.62,187.63,14080.0
2023-05-15 12:40:00,187.63,187.7,187.62,187.66,19330.0,187.63,187.7,187.62,187.66,19330.0
2023-05-15 12:45:00,187.66,187.68,187.62,187.64,23245.0,187.66,187.68,187.62,187.64,23245.0
2023-05-15 12:50:00,187.64,187.67,187.62,187.67,35424.0,187.64,187.67,187.62,187.67,35424.0
2023-05-15 12:55:00,187.65,187.69,187.61,187.69,16791.0,187.65,187.69,187.61,187.69,16791.0
2023-05-15 13:00:00,187.69,187.79,187.65,187.67,85702.0,187.69,187.79,187.65,187.67,85702.0
2023-05-15 13:05:00,187.65,187.66,187.54,187.54,18511.0,187.65,187.66,187.54,187.54,18511.0
2023-05-15 13:10:00,187.53,187.54,187.4,187.42,27666.0,187.53,187.54,187.4,187.42,27666.0
2023-05-15 13:15:00,187.44,187.47,187.4,187.43,33336.0,187.44,187.47,187.4,187.43,33336.0
2023-05-15 13:20:00,187.43,187.45,187.38,187.42,60980.0,187.43,187.45,187.38,187.42,60980.0
2023-05-15 13:25:00,187.41,187.45,187.36,187.44,44534.0,187.41,187.45,187.36,187.44,44534.0
2023-05-15 13:30:00,187.44,187.6,187.43,187.58,36298.0,187.44,187.6,187.43,187.58,36298.0
2023-05-15 13:35:00,187.59,187.65,187.59,187.61,13159.0,187.59,187.65,187.59,187.61,13159.0
2023-05-15 13:40:00,187.62,187.64,187.57,187.63,66497.0,187.62,187.64,187.57,187.63,66497.0
2023-05-15 13:45:00,187.64,187.64,187.58,187.58,21338.0,187.64,187.64,187.58,187.58,21338.0
2023-05-15 13:50:00,187.58,187.58,187.52,187.55,58919.0,187.58,187.58,187.52,187.55,58919.0
2023-05-15 13:55:00,187.55,187.55,187.5,187.5,10504.0,187.55,187.55,187.5,187.5,10504.0
2023-05-15 14:00:00,187.5,187.51,187.45,187.45,13316.0,187.5,187.51,187.45,187.45,13316.0
2023-05-15 14:05:00,187.46,187.46,187.37,187.38,14838.0,187.46,187.46,187.37,187.38,14838.0
2023-05-15 14:10:00,187.37,187.42,187.36,187.4,16615.0,187.37,187.42,187.36,187.4,16615.0
2023-05-15 14:15:00,187.4,187.41,187.38,187.38,33261.0,187.4,187.41,187.38,187.38,33261.0
2023-05-15 14:20:00,187.37,187.38,187.34,187.37,49755.0,187.37,187.38,187.34,187.37,49755.0
2023-05-15 14:25:00,187.37,187.42,187.35,187.36,51314.0,187.37,187.42,187.35,187.36,51314.0
2023-05-15 14:30:00,187.36,187.36,187.28,187.3,79316.0,187.36,187.36,187.28,187.3,79316.0
2023-05-15 14:35:00,187.31,187.34,187.27,187.29,150801.0,187.31,187.34,187.27,187.29,150801.0
2023-05-15 14:40:00,187.3,187.3,187.27,187.28,33038.0,187.3,187.3,187.27,187.28,33038.0
2023-05-15 14:45:00,187.27,187.29,187.22,187.25,128615.0,187.27,187.29,187.22,187.25,128615.0
2023-05-15 14:50:00,187.25,187.29,187.21,187.21,110988.0,187.25,187.29,187.21,187.21,110988.0
2023-05-15 14:55:00,187.22,187.23,187.14,187.17,371170.0,187.22,187.23,187.14,187.17,371170.0
2023-05-15 15:00:00,187.16,187.22,187.12,187.2,27348.0,187.16,187.22,187.12,187.2,27348.0
2023-05-15 15:05:00,187.2,187.2,187.16,187.18,21877.0,187.2,187.2,187.16,187.18,21877.0
2023-05-15 15:10:00,187.18,187.23,187.16,187.23,22095.0,187.18,187.23,187.16,187.23,22095.0
2023-05-15 15:15:00,187.23,187.27,187.22,187.22,13729.0,187.23,187.27,187.22,187.22,13729.0
2023-05-15 15:20:00,187.22,187.26,187.22,187.23,6630.0,187.22,187.26,187.22,187.23,6630.0
2023-05-15 15:25:00,187.23,187.23,187.19,187.22,44408.0,187.23,187.23,187.19,187.22,44408.0
2023-05-15 15:30:00,187.21,187.21,187.17,187.19,46073.0,187.21,187.21,187.17,187.19,46073.0
2023-05-15 15:35:00,187.19,187.23,187.19,187.21,36580.0,187.19,187.23,187.19,187.21,36580.0
2023-05-15 15:40:00,187.22,187.22,187.17,187.19,60616.0,187.22,187.22,187.17,187.19,60616.0
2023-05-15 15:45:00,187.18,187.25,187.16,187.21,49624.0,187.18,187.25,187.16,187.21,49624.0
2023-05-15 15:50:00,187.21,187.24,187.19,187.24,81573.0,187.21,187.24,187.19,187.24,81573.0
2023-05-15 15:55:00,187.24,187.26,187.18,187.19,184471.0,187.24,187.26,187.18,187.19,184471.0
2023-05-16 09:30:00,186.58,186.75,186.54,186.63,175191.0,186.58,186.75,186.54,186.63,175191.0
2023-05-16 09:35:00,186.65,186.72,186.51,186.69,85001.0,186.65,186.72,186.51,186.69,85001.0
2023-05-16 09:40:00,186.69,186.72,186.51,186.59,80887.0,186.69,186.72,186.51,186.59,80887.0
2023-05-16 09:45:00,186.59,186.71,186.51,186.53,64310.0,186.59,186.71,186.51,186.53,64310.0
2023-05-16 09:50:00,186.52,186.82,186.52,186.65,63896.0,186.52,186.82,186.52,186.65,63896.0
2023-05-16 09:55:00,186.64,186.7,186.48,186.51,78547.0,186.64,186.7,186.48,186.51,78547.0
2023-05-16 10:00:00,186.51,186.58,186.46,186.47,30435.0,186.51,186.58,186.46,186.47,30435.0
2023-05-16 10:05:00,186.46,186.5,186.19,186.28,95170.0,186.46,186.5,186.19,186.28,95170.0
2023-05-16 10:10:00,186.28,186.43,186.27,186.32,57517.0,186.28,186.43,186.27,186.32,57517.0
2023-05-16 10:15:00,186.33,186.44,186.25,186.26,36793.0,186.33,186.44,186.25,186.26,36793.0
2023-05-16 10:20:00,186.25,186.38,186.23,186.36,49775.0,186.25,186.38,186.23,186.36,49775.0
2023-05-16 10:25:00,186.33,186.37,186.25,186.37,38662.0,186.33,186.37,186.25,186.37,38662.0
2023-05-16 10:30:00,186.38,186.48,186.24,186.26,75269.0,186.38,186.48,186.24,186.26,75269.0
2023-05-16 10:35:00,186.25,186.36,186.2,186.28,42163.0,186.25,186.36,186.2,186.28,42163.0
2023-05-16 10:40:00,186.28,186.29,186.03,186.04,46373.0,186.28,186.29,186.03,186.04,46373.0
2023-05-16 10:45:00,186.04,186.15,185.97,186.12,108435.0,186.04,186.15,185.97,186.12,108435.0
2023-05-16 10:50:00,186.09,186.16,186.01,186.01,48387.0,186.09,186.16,186.01,186.01,48387.0
2023-05-16 10:55:00,186.01,186.12,185.98,186.11,61193.0,186.01,186.12,185.98,186.11,61193.0
2023-05-16 11:00:00,186.11,186.16,186.03,186.11,56758.0,186.11,186.16,186.03,186.11,56758.0
2023-05-16 11:05:00,186.1,186.11,185.62,185.72,331081.0,186.1,186.11,185.62,185.72,331081.0
2023-05-16 11:10:00,185.72,185.85,185.65,185.73,67271.0,185.72,185.85,185.65,185.73,67271.0
2023-05-16 11:15:00,185.7,186.08,185.69,186.08,97095.0,185.7,186.08,185.69,186.08,97095.0
2023-05-16 11:20:00,186.08,186.08,185.88,185.91,120951.0,186.08,186.08,185.88,185.91,120951.0
2023-05-16 11:25:00,185.89,185.98,185.87,185.92,39058.0,185.89,185.98,185.87,185.92,39058.0
2023-05-16 11:30:00,185.92,185.92,185.73,185.74,456071.0,185.92,185.92,185.73,185.74,456071.0
2023-05-16 11:35:00,185.75,185.77,185.56,185.61,133606.0,185.75,185.77,185.56,185.61,133606.0
2023-05-16 11:40:00,185.6,185.71,185.58,185.58,56950.0,185.6,185.71,185.58,185.58,56950.0
2023-05-16 11:45:00,185.59,185.62,185.31,185.5,134394.0,185.59,185.62,185.31,185.5,134394.0
2023-05-16 11:50:00,185.49,185.68,185.43,185.61,67828.0,185.49,185.68,185.43,185.61,67828.0
2023-05-16 11:55:00,185.59,185.63,185.42,185.43,97090.0,185.59,185.63,185.42,185.43,97090.0
2023-05-16 12:00:00,185.43,185.53,185.36,185.44,57182.0,185.43,185.53,185.36,185.44,57182.0
2023-05-16 12:05:00,185.44,185.45,185.26,185.27,92342.0,185.44,185.45,185.26,185.27,92342.0
2023-05-16 12:10:00,185.27,185.32,185.19,185.32,111038.0,185.27,185.32,185.19,185.32,111038.0
2023-05-16 12:15:00,185.3,185.39,185.25,185.3,43421.0,185.3,185.39,185.25,185.3,43421.0
2023-05-16 12:20:00,185.3,185.31,185.2,185.21,77443.0,185.3,185.31,185.2,185.21,77443.0
2023-05-16 12:25:00,185.21,185.25,185.16,185.23,46956.0,185.21,185.25,185.16,185.23,46956.0
2023-05-16 12:30:00,185.23,185.24,184.94,185.06,172294.0,185.23,185.24,184.94,185.06,172294.0
2023-05-16 12:35:00,185.06,185.09,184.89,184.96,55652.0,185.06,185.09,184.89,184.96,55652.0
2023-05-16 12:40:00,184.96,185.12,184.85,184.86,349455.0,184.96,185.12,184.85,184.86,349455.0
2023-05-16 12:45:00,184.85,184.99,184.84,184.95,201057.0,184.85,184.99,184.84,184.95,201057.0
2023-05-16 12:50:00,184.94,184.95,184.83,184.87,90048.0,184.94,184.95,184.83,184.87,90048.0
2023-05-16 12:55:00,184.87,184.87,184.64,184.65,160013.0,184.87,184.87,184.64,184.65,160013.0
2023-05-16 13:00:00,184.64,184.79,184.61,184.72,44501.0,184.64,184.79,184.61,184.72,44501.0
2023-05-16 13:05:00,184.71,184.78,184.48,184.5,125899.0,184.71,184.78,184.48,184.5,125899.0
2023-05-16 13:10:00,184.5,184.54,184.46,184.52,81328.0,184.5,184.54,184.46,184.52,81328.0
2023-05-16 13:15:00,184.53,184.75,184.51,184.74,82703.0,184.53,184.75,184.51,184.74,82703.0
2023-05-16 13:20:00,184.74,184.83,184.69,184.74,72357.0,184.74,184.83,184.69,184.74,72357.0
2023-05-16 13:25:00,184.72,184.9,184.69,184.83,325420.0,184.72,184.9,184.69,184.83,325420.0
2023-05-16 13:30:00,184.84,184.87,184.67,184.72,68848.0,184.84,184.87,184.67,184.72,68848.0
2023-05-16 13:35:00,184.72,184.75,184.66,184.66,29828.0,184.72,184.75,184.66,184.66,29828.0
2023-05-16 13:40:00,184.67,184.7,184.62,184.64,26590.0,184.67,184.7,184.62,184.64,26590.0
2023-05-16 13:45:00,184.65,184.7,184.64,184.64,22934.0,184.65,184.7,184.64,184.64,22934.0
2023-05-16 13:50:00,184.64,184.73,184.63,184.66,30617.0,184.64,184.73,184.63,184.66,30617.0
2023-05-16 13:55:00,184.66,184.67,184.57,184.6,58169.0,184.66,184.67,184.57,184.6,58169.0
2023-05-16 14:00:00,184.6,184.75,184.6,184.69,47469.0,184.6,184.75,184.6,184.69,47469.0
2023-05-16 14:05:00,184.68,184.71,184.66,184.7,30475.0,184.68,184.71,184.66,184.7,30475.0
2023-05-16 14:10:00,184.7,184.83,184.7,184.81,98000.0,184.7,184.83,184.7,184.81,98000.0
2023-05-16 14:15:00,184.81,184.87,184.8,184.82,82807.0,184.81,184.87,184.8,184.82,82807.0
2023-05-16 14:20:00,184.83,184.88,184.81,184.84,49201.0,184.83,184.88,184.81,184.84,49201.0
2023-05-16 14:25:00,184.84,184.94,184.84,184.92,45158.0,184.84,184.94,184.84,184.92,45158.0
2023-05-16 14:30:00,184.93,185.0,184.91,184.94,82143.0,184.93,185.0,184.91,184.94,82143.0
2023-05-16 14:35:00,184.94,184.97,184.92,184.95,13997.0,184.94,184.97,184.92,184.95,13997.0
2023-05-16 14:40:00,184.94,184.97,184.93,184.96,58401.0,184.94,184.97,184.93,184.96,58401.0
2023-05-16 14:45:00,184.94,184.94,184.79,184.84,82240.0,184.94,184.94,184.79,184.84,82240.0
2023-05-16 14:50:00,184.84,184.93,184.83,184.89,85483.0,184.84,184.93,184.83,184.89,85483.0
2023-05-16 14:55:00,184.89,185.01,184.87,184.97,82649.0,184.89,185.01,184.87,184.97,82649.0
2023-05-16 15:00:00,184.97,185.01,184.92,184.94,47384.0,184.97,185.01,184.92,184.94,47384.0
2023-05-16 15:05:00,184.94,185.01,184.92,184.99,24489.0,184.94,185.01,184.92,184.99,24489.0
2023-05-16 15:10:00,185.0,185.0,184.9,184.91,29829.0,185.0,185.0,184.9,184.91,29829.0
2023-05-16 15:15:00,184.92,184.95,184.85,184.93,61589.0,184.92,184.95,184.85,184.93,61589.0
2023-05-16 15:20:00,184.92,184.97,184.91,184.95,62240.0,184.92,184.97,184.91,184.95,62240.0
2023-05-16 15:25:00,184.94,184.96,184.9,184.92,30307.0,184.94,184.96,184.9,184.92,30307.0
2023-05-16 15:30:00,184.93,184.95,184.88,184.9,94476.0,184.93,184.95,184.88,184.9,94476.0
2023-05-16 15:35:00,184.9,184.98,184.9,184.96,47316.0,184.9,184.98,184.9,184.96,47316.0
2023-05-16 15:40:00,184.97,185.01,184.9,184.92,75127.0,184.97,185.01,184.9,184.92,75127.0
2023-05-16 15:45:00,184.92,184.96,184.9,184.92,85873.0,184.92,184.96,184.9,184.92,85873.0
2023-05-16 15:50:00,184.93,184.97,184.89,184.91,205390.0,184.93,184.97,184.89,184.91,205390.0
2023-05-16 15:55:00,184.91,184.96,184.87,184.88,316276.0,184.91,184.96,184.87,184.88,316276.0
2023-05-17 09:30:00,184.31,184.35,184.18,184.25,168477.0,184.31,184.35,184.18,184.25,168477.0
2023-05-17 09:35:00,184.25,184.28,184.11,184.14,129843.0,184.25,184.28,184.11,184.14,129843.0
2023-05-17 09:40:00,184.14,184.22,183.94,184.03,129737.0,184.14,184.22,183.94,184.03,129737.0
2023-05-17 09:45:00,184.03,184.1,183.96,184.01,39717.0,184.03,184.1,183.96,184.01,39717.0
2023-05-17 09:50:00,184.01,184.11,183.83,184.01,198199.0,184.01,184.11,183.83,184.01,198199.0
2023-05-17 09:55:00,184.0,184.01,183.63,183.73,190023.0,184.0,184.01,183.63,183.73,190023.0
2023-05-17 10:00:00,183.73,183.9,183.48,183.59,182108.0,183.73,183.9,183.48,183.59,182108.0
2023-05-17 10:05:00,183.55,183.89,183.5,183.83,111271.0,183.55,183.89,183.5,183.83,111271.0
2023-05-17 10:10:00,183.84,184.07,183.83,184.07,59395.0,183.84,184.07,183.83,184.07,59395.0
2023-05-17 10:15:00,184.07,184.41,183.94,184.32,174863.0,184.07,184.41,183.94,184.32,174863.0
2023-05-17 10:20:00,184.31,184.42,184.18,184.37,177027.0,184.31,184.42,184.18,184.37,177027.0
2023-05-17 10:25:00,184.36,184.44,184.31,184.32,60332.0,184.36,184.44,184.31,184.32,60332.0
2023-05-17 10:30:00,184.33,184.38,184.26,184.35,64947.0,184.33,184.38,184.26,184.35,64947.0
2023-05-17 10:35:00,184.33,184.4,184.27,184.27,56505.0,184.33,184.4,184.27,184.27,56505.0
2023-05-17 10:40:00,184.26,184.45,184.21,184.39,42394.0,184.26,184.45,184.21,184.39,42394.0
2023-05-17 10:45:00,184.38,184.42,184.25,184.31,36280.0,184.38,184.42,184.25,184.31,36280.0
2023-05-17 10:50:00,184.32,184.34,184.2,184.2,24816.0,184.32,184.34,184.2,184.2,24816.0
2023-05-17 10:55:00,184.19,184.28,184.18,184.23,16518.0,184.19,184.28,184.18,184.23,16518.0
2023-05-17 11:00:00,184.24,184.28,184.04,184.08,38103.0,184.24,184.28,184.04,184.08,38103.0
2023-05-17 11:05:00,184.07,184.11,184.01,184.1,47018.0,184.07,184.11,184.01,184.1,47018.0
2023-05-17 11:10:00,184.09,184.1,184.01,184.01,27536.0,184.09,184.1,184.01,184.01,27536.0
2023-05-17 11:15:00,184.01,184.19,183.98,184.13,45535.0,184.01,184.19,183.98,184.13,45535.0
2023-05-17 11:20:00,184.1,184.26,184.07,184.25,43083.0,184.1,184.26,184.07,184.25,43083.0
2023-05-17 11:25:00,184.25,184.25,184.05,184.07,50580.0,184.25,184.25,184.05,184.07,50580.0
2023-05-17 11:30:00,184.06,184.08,183.92,184.0,71054.0,184.06,184.08,183.92,184.0,71054.0
2023-05-17 11:35:00,184.0,184.07,183.98,184.02,30263.0,184.0,184.07,183.98,184.02,30263.0
2023-05-17 11:40:00,184.02,184.07,183.93,184.05,28225.0,184.02,184.07,183.93,184.05,28225.0
2023-05-17 11:45:00,184.04,184.24,184.04,184.17,54172.0,184.04,184.24,184.04,184.17,54172.0
2023-05-17 11:50:00,184.16,184.19,184.09,184.09,21421.0,184.16,184.19,184.09,184.09,21421.0
2023-05-17 11:55:00,184.08,184.08,183.95,184.01,41198.0,184.08,184.08,183.95,184.01,41198.0
2023-05-17 12:00:00,183.99,184.13,183.99,184.11,17226.0,183.99,184.13,183.99,184.11,17226.0
2023-05-17 12:05:00,184.1,184.13,184.01,184.06,18879.0,184.1,184.13,184.01,184.06,18879.0
2023-05-17 12:10:00,184.06,184.09,183.97,184.0,26972.0,184.06,184.09,183.97,184.0,26972.0
2023-05-17 12:15:00,183.99,184.08,183.97,184.08,38155.0,183.99,184.08,183.97,184.08,38155.0
2023-05-17 12:20:00,184.08,184.09,184.04,184.08,28522.0,184.08,184.09,184.04,184.08,28522.0
2023-05-17 12:25:00,184.08,184.16,184.06,184.15,18165.0,184.08,184.16,184.06,184.15,18165.0
2023-05-17 12:30:00,184.15,184.23,184.14,184.23,19533.0,184.15,184.23,184.14,184.23,19533.0
2023-05-17 12:35:00,184.24,184.25,184.18,184.18,25400.0,184.24,184.25,184.18,184.18,25400.0
2023-05-17 12:40:00,184.18,184.26,184.16,184.18,26518.0,184.18,184.26,184.16,184.18,26518.0
2023-05-17 12:45:00,184.18,184.32,184.15,184.26,41520.0,184.18,184.32,184.15,184.26,41520.0
2023-05-17 12:50:00,184.27,184.33,184.26,184.32,35509.0,184.27,184.33,184.26,184.32,35509.0
2023-05-17 12:55:00,184.34,184.36,184.32,184.32,47248.0,184.34,184.36,184.32,184.32,47248.0
2023-05-17 13:00:00,184.32,184.37,184.29,184.36,76688.0,184.32,184.37,184.29,184.36,76688.0
2023-05-17 13:05:00,184.33,184.33,184.18,184.2,50018.0,184.33,184.33,184.18,184.2,50018.0
2023-05-17 13:10:00,184.21,184.21,184.07,184.09,83542.0,184.21,184.21,184.07,184.09,83542.0
2023-05-17 13:15:00,184.08,184.08,183.99,184.0,37728.0,184.08,184.08,183.99,184.0,37728.0
2023-05-17 13:20:00,184.01,184.06,183.98,184.06,46086.0,184.01,184.06,183.98,184.06,46086.0
2023-05-17 13:25:00,184.05,184.07,183.99,184.07,56600.0,184.05,184.07,183.99,184.07,56600.0
2023-05-17 13:30:00,184.08,184.24,184.07,184.14,97473.0,184.08,184.24,184.07,184.14,97473.0
2023-05-17 13:35:00,184.14,184.25,184.13,184.23,99141.0,184.14,184.25,184.13,184.23,99141.0
2023-05-17 13:40:00,184.24,184.26,184.13,184.16,98936.0,184.24,184.26,184.13,184.16,98936.0
2023-05-17 13:45:00,184.16,184.19,184.1,184.12,82141.0,184.16,184.19,184.1,184.12,82141.0
2023-05-17 13:50:00,184.12,184.13,184.06,184.08,77783.0,184.12,184.13,184.06,184.08,77783.0
2023-05-17 13:55:00,184.08,184.14,184.07,184.11,78098.0,184.08,184.14,184.07,184.11,78098.0
2023-05-17 14:00:00,184.12,184.16,184.08,184.13,99367.0,184.12,184.16,184.08,184.13,99367.0
2023-05-17 14:05:00,184.15,184.17,184.1,184.14,93680.0,184.15,184.17,184.1,184.14,93680.0
2023-05-17 14:10:00,184.14,184.19,184.08,184.09,104873.0,184.14,184.19,184.08,184.09,104873.0
2023-05-17 14:15:00,184.1,184.24,184.1,184.24,106492.0,184.1,184.24,184.1,184.24,106492.0
2023-05-17 14:20:00,184.25,184.32,184.22,184.3,165213.0,184.25,184.32,184.22,184.3,165213.0
2023-05-17 14:25:00,184.3,184.32,184.22,184.27,112698.0,184.3,184.32,184.22,184.27,112698.0
2023-05-17 14:30:00,184.27,184.38,184.24,184.28,94370.0,184.27,184.38,184.24,184.28,94370.0
2023-05-17 14:35:00,184.28,184.31,184.18,184.2,75072.0,184.28,184.31,184.18,184.2,75072.0
2023-05-17 14:40:00,184.21,184.24,184.19,184.22,28116.0,184.21,184.24,184.19,184.22,28116.0
2023-05-17 14:45:00,184.22,184.24,184.19,184.23,16946.0,184.22,184.24,184.19,184.23,16946.0
2023-05-17 14:50:00,184.22,184.32,184.2,184.3,42231.0,184.22,184.32,184.2,184.3,42231.0
2023-05-17 14:55:00,184.3,184.39,184.3,184.33,46841.0,184.3,184.39,184.3,184.33,46841.0
2023-05-17 15:00:00,184.34,184.39,184.34,184.35,54548.0,184.34,184.39,184.34,184.35,54548.0
2023-05-17 15:05:00,184.34,184.36,184.29,184.31,27582.0,184.34,184.36,184.29,184.31,27582.0
2023-05-17 15:10:00,184.31,184.36,184.3,184.35,17121.0,184.31,184.36,184.3,184.35,17121.0
2023-05-17 15:15:00,184.34,184.34,184.28,184.31,41957.0,184.34,184.34,184.28,184.31,41957.0
2023-05-17 15:20:00,184.31,184.32,184.25,184.28,28483.0,184.31,184.32,184.25,184.28,28483.0
2023-05-17 15:25:00,184.28,184.29,184.22,184.24,32881.0,184.28,184.29,184.22,184.24,32881.0
2023-05-17 15:30:00,184.24,184.25,184.19,184.2,24561.0,184.24,184.25,184.19,184.2,24561.0
2023-05-17 15:35:00,184.21,184.22,184.16,184.17,33715.0,184.21,184.22,184.16,184.17,33715.0
2023-05-17 15:40:00,184.17,184.23,184.16,184.22,49320.0,184.17,184.23,184.16,184.22,49320.0
2023-05-17 15:45:00,184.2,184.22,184.18,184.2,49847.0,184.2,184.22,184.18,184.2,49847.0
2023-05-17 15:50:00,184.2,184.27,184.18,184.25,185975.0,184.2,184.27,184.18,184.25,185975.0
2023-05-17 15:55:00,184.26,184.28,184.21,184.25,244086.0,184.26,184.28,184.21,184.25,244086.0
2023-05-18 09:30:00,182.1,182.17,181.92,181.93,448478.0,182.1,182.17,181.92,181.93,448478.0
2023-05-18 09:35:00,181.93,181.94,181.76,181.81,240629.0,181.93,181.94,181.76,181.81,240629.0
2023-05-18 09:40:00,181.8,182.09,181.78,182.09,189885.0,181.8,182.09,181.78,182.09,189885.0
2023-05-18 09:45:00,182.08,182.18,181.85,181.94,173744.0,182.08,182.18,181.85,181.94,173744.0
2023-05-18 09:50:00,181.97,182.1,181.84,181.86,92784.0,181.97,182.1,181.84,181.86,92784.0
2023-05-18 09:55:00,181.87,182.09,181.8,182.09,112108.0,181.87,182.09,181.8,182.09,112108.0
2023-05-18 10:00:00,182.09,182.28,182.0,182.0,104592.0,182.09,182.28,182.0,182.0,104592.0
2023-05-18 10:05:00,182.0,182.28,181.93,182.15,107630.0,182.0,182.28,181.93,182.15,107630.0
2023-05-18 10:10:00,182.17,182.24,182.05,182.07,94390.0,182.17,182.24,182.05,182.07,94390.0
2023-05-18 10:15:00,182.05,182.14,182.0,182.03,47044.0,182.05,182.14,182.0,182.03,47044.0
2023-05-18 10:20:00,182.03,182.16,181.95,181.96,100409.0,182.03,182.16,181.95,181.96,100409.0
2023-05-18 10:25:00,181.94,182.0,181.88,181.88,43174.0,181.94,182.0,181.88,181.88,43174.0
2023-05-18 10:30:00,181.89,182.0,181.82,181.85,131766.0,181.89,182.0,181.82,181.85,131766.0
2023-05-18 10:35:00,181.84,181.92,181.77,181.78,71248.0,181.84,181.92,181.77,181.78,71248.0
2023-05-18 10:40:00,181.78,181.8,181.58,181.7,240564.0,181.78,181.8,181.58,181.7,240564.0
2023-05-18 10:45:00,181.73,181.82,181.65,181.66,79880.0,181.73,181.82,181.65,181.66,79880.0
2023-05-18 10:50:00,181.65,181.67,181.6,181.65,136076.0,181.65,181.67,181.6,181.65,136076.0
2023-05-18 10:55:00,181.65,181.68,181.57,181.66,67841.0,181.65,181.68,181.57,181.66,67841.0
2023-05-18 11:00:00,181.66,181.66,181.45,181.54,86006.0,181.66,181.66,181.45,181.54,86006.0
2023-05-18 11:05:00,181.54,181.64,181.48,181.57,63850.0,181.54,181.64,181.48,181.57,63850.0
2023-05-18 11:10:00,181.56,181.57,181.41,181.51,53143.0,181.56,181.57,181.41,181.51,53143.0
2023-05-18 11:15:00,181.51,181.53,181.34,181.37,94790.0,181.51,181.53,181.34,181.37,94790.0
2023-05-18 11:20:00,181.35,181.5,181.33,181.4,100906.0,181.35,181.5,181.33,181.4,100906.0
2023-05-18 11:25:00,181.4,181.61,181.39,181.61,122793.0,181.4,181.61,181.39,181.61,122793.0
2023-05-18 11:30:00,181.57,181.66,181.54,181.56,78279.0,181.57,181.66,181.54,181.56,78279.0
2023-05-18 11:35:00,181.57,181.73,181.56,181.69,54154.0,181.57,181.73,181.56,181.69,54154.0
2023-05-18 11:40:00,181.69,181.72,181.62,181.62,66133.0,181.69,181.72,181.62,181.62,66133.0
2023-05-18 11:45:00,181.63,181.75,181.56,181.75,45467.0,181.63,181.75,181.56,181.75,45467.0
2023-05-18 11:50:00,181.74,181.74,181.61,181.67,28839.0,181.74,181.74,181.61,181.67,28839.0
2023-05-18 11:55:00,181.65,181.8,181.64,181.7,64159.0,181.65,181.8,181.64,181.7,64159.0
2023-05-18 12:00:00,181.71,181.83,181.71,181.76,95124.0,181.71,181.83,181.71,181.76,95124.0
2023-05-18 12:05:00,181.76,181.9,181.76,181.82,72660.0,181.76,181.9,181.76,181.82,72660.0
2023-05-18 12:10:00,181.82,181.86,181.73,181.79,91789.0,181.82,181.86,181.73,181.79,91789.0
2023-05-18 12:15:00,181.79,181.88,181.69,181.74,137216.0,181.79,181.88,181.69,181.74,137216.0
2023-05-18 12:20:00,181.76,181.82,181.72,181.73,144094.0,181.76,181.82,181.72,181.73,144094.0
2023-05-18 12:25:00,181.73,181.76,181.66,181.68,94422.0,181.73,181.76,181.66,181.68,94422.0
2023-05-18 12:30:00,181.68,181.7,181.59,181.61,39762.0,181.68,181.7,181.59,181.61,39762.0
2023-05-18 12:35:00,181.62,181.64,181.58,181.59,24536.0,181.62,181.64,181.58,181.59,24536.0
2023-05-18 12:40:00,181.57,181.63,181.54,181.61,38477.0,181.57,181.63,181.54,181.61,38477.0
2023-05-18 12:45:00,181.62,181.67,181.61,181.63,23614.0,181.62,181.67,181.61,181.63,23614.0
2023-05-18 12:50:00,181.62,181.69,181.62,181.64,38092.0,181.62,181.69,181.62,181.64,38092.0
2023-05-18 12:55:00,181.64,181.73,181.64,181.69,34234.0,181.64,181.73,181.64,181.69,34234.0
2023-05-18 13:00:00,181.7,181.72,181.61,181.62,26703.0,181.7,181.72,181.61,181.62,26703.0
2023-05-18 13:05:00,181.61,181.66,181.6,181.6,15739.0,181.61,181.66,181.6,181.6,15739.0
2023-05-18 13:10:00,181.61,181.64,181.58,181.62,13884.0,181.61,181.64,181.58,181.62,13884.0
2023-05-18 13:15:00,181.62,181.66,181.54,181.54,46387.0,181.62,181.66,181.54,181.54,46387.0
2023-05-18 13:20:00,181.54,181.72,181.54,181.7,87240.0,181.54,181.72,181.54,181.7,87240.0
2023-05-18 13:25:00,181.71,181.88,181.69,181.84,157248.0,181.71,181.88,181.69,181.84,157248.0
2023-05-18 13:30:00,181.86,181.9,181.78,181.84,54437.0,181.86,181.9,181.78,181.84,54437.0
2023-05-18 13:35:00,181.85,181.85,181.78,181.79,23987.0,181.85,181.85,181.78,181.79,23987.0
2023-05-18 13:40:00,181.8,181.93,181.79,181.89,43399.0,181.8,181.93,181.79,181.89,43399.0
2023-05-18 13:45:00,181.89,181.95,181.87,181.87,57864.0,181.89,181.95,181.87,181.87,57864.0
2023-05-18 13:50:00,181.88,181.91,181.84,181.87,44145.0,181.88,181.91,181.84,181.87,44145.0
2023-05-18 13:55:00,181.88,181.96,181.86,181.96,58866.0,181.88,181.96,181.86,181.96,58866.0
2023-05-18 14:00:00,181.96,181.99,181.88,181.94,38494.0,181.96,181.99,181.88,181.94,38494.0
2023-05-18 14:05:00,181.94,181.95,181.85,181.86,30080.0,181.94,181.95,181.85,181.86,30080.0
2023-05-18 14:10:00,181.86,181.89,181.83,181.85,46846.0,181.86,181.89,181.83,181.85,46846.0
2023-05-18 14:15:00,181.85,181.88,181.81,181.83,27064.0,181.85,181.88,181.81,181.83,27064.0
2023-05-18 14:20:00,181.84,181.92,181.84,181.87,34903.0,181.84,181.92,181.84,181.87,34903.0
2023-05-18 14:25:00,181.87,181.87,181.83,181.87,46913.0,181.87,181.87,181.83,181.87,46913.0
2023-05-18 14:30:00,181.87,181.87,181.82,181.82,37481.0,181.87,181.87,181.82,181.82,37481.0
2023-05-18 14:35:00,181.83,181.83,181.72,181.73,57472.0,181.83,181.83,181.72,181.73,57472.0
2023-05-18 14:40:00,181.73,181.74,181.66,181.68,51247.0,181.73,181.74,181.66,181.68,51247.0
2023-05-18 14:45:00,181.69,181.77,181.69,181.76,61650.0,181.69,181.77,181.69,181.76,61650.0
2023-05-18 14:50:00,181.77,181.86,181.76,181.84,33192.0,181.77,181.86,181.76,181.84,33192.0
2023-05-18 14:55:00,181.83,181.84,181.74,181.74,20233.0,181.83,181.84,181.74,181.74,20233.0
2023-05-18 15:00:00,181.75,181.8,181.72,181.77,75828.0,181.75,181.8,181.72,181.77,75828.0
2023-05-18 15:05:00,181.77,181.79,181.73,181.75,40983.0,181.77,181.79,181.73,181.75,40983.0
2023-05-18 15:10:00,181.75,181.78,181.71,181.72,25110.0,181.75,181.78,181.71,181.72,25110.0
2023-05-18 15:15:00,181.71,181.72,181.63,181.64,30821.0,181.71,181.72,181.63,181.64,30821.0
2023-05-18 15:20:00,181.64,181.79,181.63,181.78,46678.0,181.64,181.79,181.63,181.78,46678.0
2023-05-18 15:25:00,181.78,181.83,181.76,181.78,77455.0,181.78,181.83,181.76,181.78,77455.0
2023-05-18 15:30:00,181.79,181.82,181.78,181.82,25806.0,181.79,181.82,181.78,181.82,25806.0
2023-05-18 15:35:00,181.82,181.87,181.82,181.86,50866.0,181.82,181.87,181.82,181.86,50866.0
2023-05-18 15:40:00,181.86,181.86,181.82,181.83,85241.0,181.86,181.86,181.82,181.83,85241.0
2023-05-18 15:45:00,181.82,181.89,181.81,181.87,125213.0,181.82,181.89,181.81,181.87,125213.0
2023-05-18 15:50:00,181.86,181.87,181.82,181.86,149440.0,181.86,181.87,181.82,181.86,149440.0
2023-05-18 15:55:00,181.86,181.89,181.83,181.85,281066.0,181.86,181.89,181.83,181.85,281066.0
2023-05-19 09:30:00,182.25,182.27,182.03,182.06,154151.0,182.25,182.27,182.03,182.06,154151.0
2023-05-19 09:35:00,182.06,182.07,181.88,181.97,104129.0,182.06,182.07,181.88,181.97,104129.0
2023-05-19 09:40:00,181.97,182.07,181.91,181.97,70489.0,181.97,182.07,181.91,181.97,70489.0
2023-05-19 09:45:00,181.98,182.14,181.97,182.12,45900.0,181.98,182.14,181.97,182.12,45900.0
2023-05-19 09:50:00,182.14,182.21,182.07,182.21,37692.0,182.14,182.21,182.07,182.21,37692.0
2023-05-19 09:55:00,182.19,182.24,182.15,182.18,44810.0,182.19,182.24,182.15,182.18,44810.0
2023-05-19 10:00:00,182.19,182.28,182.13,182.17,94284.0,182.19,182.28,182.13,182.17,94284.0
2023-05-19 10:05:00,182.17,182.18,182.02,182.03,56936.0,182.17,182.18,182.02,182.03,56936.0
2023-05-19 10:10:00,182.04,182.16,182.03,182.09,68667.0,182.04,182.16,182.03,182.09,68667.0
2023-05-19 10:15:00,182.1,182.11,182.01,182.09,62400.0,182.1,182.11,182.01,182.09,62400.0
2023-05-19 10:20:00,182.1,182.23,182.07,182.17,49099.0,182.1,182.23,182.07,182.17,49099.0
2023-05-19 10:25:00,182.18,182.28,182.15,182.28,61231.0,182.18,182.28,182.15,182.28,61231.0
2023-05-19 10:30:00,182.27,182.28,182.13,182.14,42999.0,182.27,182.28,182.13,182.14,42999.0
2023-05-19 10:35:00,182.15,182.21,182.07,182.09,47832.0,182.15,182.21,182.07,182.09,47832.0
2023-05-19 10:40:00,182.09,182.1,182.01,182.04,37777.0,182.09,182.1,182.01,182.04,37777.0
2023-05-19 10:45:00,182.03,182.03,181.81,181.94,72599.0,182.03,182.03,181.81,181.94,72599.0
2023-05-19 10:50:00,181.95,181.98,181.9,181.95,46638.0,181.95,181.98,181.9,181.95,46638.0
2023-05-19 10:55:00,181.94,181.98,181.88,181.96,39521.0,181.94,181.98,181.88,181.96,39521.0
2023-05-19 11:00:00,181.95,182.01,181.92,182.0,33777.0,181.95,182.01,181.92,182.0,33777.0
2023-05-19 11:05:00,181.98,182.29,181.96,181.97,56994.0,181.98,182.29,181.96,181.97,56994.0
2023-05-19 11:10:00,182.02,182.83,181.95,182.78,298334.0,182.02,182.83,181.95,182.78,298334.0
2023-05-19 11:15:00,182.79,183.49,182.79,183.4,356169.0,182.79,183.49,182.79,183.4,356169.0
2023-05-19 11:20:00,183.41,183.62,183.12,183.32,298873.0,183.41,183.62,183.12,183.32,298873.0
2023-05-19 11:25:00,183.31,183.7,183.15,183.48,142099.0,183.31,183.7,183.15,183.48,142099.0
2023-05-19 11:30:00,183.53,184.32,183.43,184.09,276517.0,183.53,184.32,183.43,184.09,276517.0
2023-05-19 11:35:00,184.15,184.34,183.94,184.0,171278.0,184.15,184.34,183.94,184.0,171278.0
2023-05-19 11:40:00,184.0,184.03,183.84,183.88,180112.0,184.0,184.03,183.84,183.88,180112.0
2023-05-19 11:45:00,183.85,183.86,183.33,183.43,258693.0,183.85,183.86,183.33,183.43,258693.0
2023-05-19 11:50:00,183.43,183.62,183.33,183.54,99999.0,183.43,183.62,183.33,183.54,99999.0
2023-05-19 11:55:00,183.53,183.55,183.32,183.48,112380.0,183.53,183.55,183.32,183.48,112380.0
2023-05-19 12:00:00,183.48,183.58,183.37,183.56,71009.0,183.48,183.58,183.37,183.56,71009.0
2023-05-19 12:05:00,183.55,183.56,183.39,183.39,54908.0,183.55,183.56,183.39,183.39,54908.0
2023-05-19 12:10:00,183.4,183.53,183.38,183.51,24923.0,183.4,183.53,183.38,183.51,24923.0
2023-05-19 12:15:00,183.51,183.56,183.36,183.36,55996.0,183.51,183.56,183.36,183.36,55996.0
2023-05-19 12:20:00,183.35,183.4,183.31,183.37,36903.0,183.35,183.4,183.31,183.37,36903.0
2023-05-19 12:25:00,183.37,183.6,183.35,183.6,59755.0,183.37,183.6,183.35,183.6,59755.0
2023-05-19 12:30:00,183.59,183.68,183.58,183.68,42344.0,183.59,183.68,183.58,183.68,42344.0
2023-05-19 12:35:00,183.67,183.75,183.63,183.75,30020.0,183.67,183.75,183.63,183.75,30020.0
2023-05-19 12:40:00,183.74,183.8,183.64,183.8,31492.0,183.74,183.8,183.64,183.8,31492.0
2023-05-19 12:45:00,183.8,183.8,183.73,183.75,36247.0,183.8,183.8,183.73,183.75,36247.0
2023-05-19 12:50:00,183.75,183.84,183.74,183.81,39385.0,183.75,183.84,183.74,183.81,39385.0
2023-05-19 12:55:00,183.82,183.89,183.8,183.81,48589.0,183.82,183.89,183.8,183.81,48589.0
2023-05-19 13:00:00,183.81,183.85,183.72,183.73,37762.0,183.81,183.85,183.72,183.73,37762.0
2023-05-19 13:05:00,183.74,183.8,183.72,183.8,29192.0,183.74,183.8,183.72,183.8,29192.0
2023-05-19 13:10:00,183.8,183.81,183.69,183.7,71697.0,183.8,183.81,183.69,183.7,71697.0
2023-05-19 13:15:00,183.7,183.77,183.68,183.72,63593.0,183.7,183.77,183.68,183.72,63593.0
2023-05-19 13:20:00,183.72,183.75,183.69,183.72,58885.0,183.72,183.75,183.69,183.72,58885.0
2023-05-19 13:25:00,183.72,183.94,183.72,183.92,53826.0,183.72,183.94,183.72,183.92,53826.0
2023-05-19 13:30:00,183.93,183.98,183.88,183.97,36944.0,183.93,183.98,183.88,183.97,36944.0
2023-05-19 13:35:00,183.99,184.06,183.98,184.02,38645.0,183.99,184.06,183.98,184.02,38645.0
2023-05-19 13:40:00,184.02,184.1,183.97,184.08,36758.0,184.02,184.1,183.97,184.08,36758.0
2023-05-19 13:45:00,184.09,184.26,184.07,184.23,96587.0,184.09,184.26,184.07,184.23,96587.0
2023-05-19 13:50:00,184.23,184.26,184.14,184.19,51972.0,184.23,184.26,184.14,184.19,51972.0
2023-05-19 13:55:00,184.18,184.25,184.12,184.24,72303.0,184.18,184.25,184.12,184.24,72303.0
2023-05-19 14:00:00,184.25,184.26,184.16,184.21,48617.0,184.25,184.26,184.16,184.21,48617.0
2023-05-19 14:05:00,184.21,184.22,184.08,184.12,46368.0,184.21,184.22,184.08,184.12,46368.0
2023-05-19 14:10:00,184.13,184.14,184.06,184.1,41595.0,184.13,184.14,184.06,184.1,41595.0
2023-05-19 14:15:00,184.09,184.16,184.08,184.11,26500.0,184.09,184.16,184.08,184.11,26500.0
2023-05-19 14:20:00,184.11,184.16,184.08,184.16,18894.0,184.11,184.16,184.08,184.16,18894.0
2023-05-19 14:25:00,184.16,184.18,184.12,184.13,30431.0,184.16,184.18,184.12,184.13,30431.0
2023-05-19 14:30:00,184.13,184.16,184.07,184.09,25675.0,184.13,184.16,184.07,184.09,25675.0
2023-05-19 14:35:00,184.09,184.09,183.97,183.98,30057.0,184.09,184.09,183.97,183.98,30057.0
2023-05-19 14:40:00,183.98,183.99,183.81,183.92,52449.0,183.98,183.99,183.81,183.92,52449.0
2023-05-19 14:45:00,183.91,183.92,183.87,183.88,11310.0,183.91,183.92,183.87,183.88,11310.0
2023-05-19 14:50:00,183.86,183.87,183.79,183.79,31914.0,183.86,183.87,183.79,183.79,31914.0
2023-05-19 14:55:00,183.79,183.79,183.66,183.67,40591.0,183.79,183.79,183.66,183.67,40591.0
2023-05-19 15:00:00,183.67,183.7,183.59,183.63,49373.0,183.67,183.7,183.59,183.63,49373.0
2023-05-19 15:05:00,183.63,183.72,183.61,183.7,39542.0,183.63,183.72,183.61,183.7,39542.0
2023-05-19 15:10:00,183.69,183.7,183.63,183.64,52592.0,183.69,183.7,183.63,183.64,52592.0
2023-05-19 15:15:00,183.64,183.65,183.58,183.64,42890.0,183.64,183.65,183.58,183.64,42890.0
2023-05-19 15:20:00,183.64,183.67,183.58,183.59,36446.0,183.64,183.67,183.58,183.59,36446.0
2023-05-19 15:25:00,183.59,183.61,183.57,183.58,28136.0,183.59,183.61,183.57,183.58,28136.0
2023-05-19 15:30:00,183.59,183.6,183.54,183.55,46928.0,183.59,183.6,183.54,183.55,46928.0
2023-05-19 15:35:00,183.53,183.55,183.5,183.52,51549.0,183.53,183.55,183.5,183.52,51549.0
2023-05-19 15:40:00,183.53,183.54,183.44,183.48,87929.0,183.53,183.54,183.44,183.48,87929.0
2023-05-19 15:45:00,183.48,183.51,183.42,183.47,88621.0,183.48,183.51,183.42,183.47,88621.0
2023-05-19 15:50:00,183.47,183.59,183.45,183.59,178362.0,183.47,183.59,183.45,183.59,178362.0
2023-05-19 15:55:00,183.58,183.64,183.55,183.62,479646.0,183.58,183.64,183.55,183.62,479646.0
2023-05-22 09:30:00,183.22,183.41,183.2,183.4,230436.0,183.22,183.41,183.2,183.4,230436.0
2023-05-22 09:35:00,183.4,183.59,183.31,183.39,54413.0,183.4,183.59,183.31,183.39,54413.0
2023-05-22 09:40:00,183.38,183.44,183.31,183.39,29291.0,183.38,183.44,183.31,183.39,29291.0
2023-05-22 09:45:00,183.37,183.51,183.28,183.28,44758.0,183.37,183.51,183.28,183.28,44758.0
2023-05-22 09:50:00,183.28,183.3,183.12,183.17,70993.0,183.28,183.3,183.12,183.17,70993.0
2023-05-22 09:55:00,183.18,183.23,183.14,183.16,43364.0,183.18,183.23,183.14,183.16,43364.0
2023-05-22 10:00:00,183.19,183.23,183.04,183.14,94414.0,183.19,183.23,183.04,183.14,94414.0
2023-05-22 10:05:00,183.13,183.84,183.07,183.57,310101.0,183.13,183.84,183.07,183.57,310101.0
2023-05-22 10:10:00,183.53,183.54,183.18,183.27,154411.0,183.53,183.54,183.18,183.27,154411.0
2023-05-22 10:15:00,183.34,183.34,183.07,183.12,61593.0,183.34,183.34,183.07,183.12,61593.0
2023-05-22 10:20:00,183.14,183.19,182.95,182.99,98075.0,183.14,183.19,182.95,182.99,98075.0
2023-05-22 10:25:00,182.97,183.13,182.91,183.11,80160.0,182.97,183.13,182.91,183.11,80160.0
2023-05-22 10:30:00,183.11,183.35,183.09,183.3,38741.0,183.11,183.35,183.09,183.3,38741.0
2023-05-22 10:35:00,183.31,183.33,183.25,183.28,16714.0,183.31,183.33,183.25,183.28,16714.0
2023-05-22 10:40:00,183.32,183.44,183.28,183.44,28729.0,183.32,183.44,183.28,183.44,28729.0
2023-05-22 10:45:00,183.45,183.45,183.32,183.32,36702.0,183.45,183.45,183.32,183.32,36702.0
2023-05-22 10:50:00,183.33,183.43,183.31,183.39,49977.0,183.33,183.43,183.31,183.39,49977.0
2023-05-22 10:55:00,183.38,183.42,183.29,183.31,35749.0,183.38,183.42,183.29,183.31,35749.0
2023-05-22 11:00:00,183.33,183.39,183.31,183.38,31594.0,183.33,183.39,183.31,183.38,31594.0
2023-05-22 11:05:00,183.38,183.44,183.38,183.43,24829.0,183.38,183.44,183.38,183.43,24829.0
2023-05-22 11:10:00,183.44,183.44,183.23,183.28,18615.0,183.44,183.44,183.23,183.28,18615.0
2023-05-22 11:15:00,183.26,183.27,183.18,183.19,19154.0,183.26,183.27,183.18,183.19,19154.0
2023-05-22 11:20:00,183.21,183.26,183.12,183.15,22022.0,183.21,183.26,183.12,183.15,22022.0
2023-05-22 11:25:00,183.17,183.2,183.12,183.18,19541.0,183.17,183.2,183.12,183.18,19541.0
2023-05-22 11:30:00,183.19,183.32,183.19,183.31,19017.0,183.19,183.32,183.19,183.31,19017.0
2023-05-22 11:35:00,183.31,183.33,183.23,183.24,19109.0,183.31,183.33,183.23,183.24,19109.0
2023-05-22 11:40:00,183.25,183.25,183.09,183.11,14692.0,183.25,183.25,183.09,183.11,14692.0
2023-05-22 11:45:00,183.14,183.24,183.14,183.24,7748.0,183.14,183.24,183.14,183.24,7748.0
2023-05-22 11:50:00,183.21,183.31,183.21,183.3,18681.0,183.21,183.31,183.21,183.3,18681.0
2023-05-22 11:55:00,183.29,183.3,183.21,183.24,33197.0,183.29,183.3,183.21,183.24,33197.0
2023-05-22 12:00:00,183.24,183.32,183.24,183.32,16957.0,183.24,183.32,183.24,183.32,16957.0
2023-05-22 12:05:00,183.31,183.37,183.29,183.37,17629.0,183.31,183.37,183.29,183.37,17629.0
2023-05-22 12:10:00,183.37,183.38,183.34,183.35,5134.0,183.37,183.38,183.34,183.35,5134.0
2023-05-22 12:15:00,183.33,183.45,183.31,183.41,18387.0,183.33,183.45,183.31,183.41,18387.0
2023-05-22 12:20:00,183.43,183.52,183.42,183.5,30766.0,183.43,183.52,183.42,183.5,30766.0
2023-05-22 12:25:00,183.5,183.52,183.47,183.52,13799.0,183.5,183.52,183.47,183.52,13799.0
2023-05-22 12:30:00,183.52,183.54,183.48,183.49,30892.0,183.52,183.54,183.48,183.49,30892.0
2023-05-22 12:35:00,183.49,183.49,183.36,183.4,23276.0,183.49,183.49,183.36,183.4,23276.0
2023-05-22 12:40:00,183.41,183.49,183.41,183.49,20795.0,183.41,183.49,183.41,183.49,20795.0
2023-05-22 12:45:00,183.46,183.46,183.38,183.39,8177.0,183.46,183.46,183.38,183.39,8177.0
2023-05-22 12:50:00,183.39,183.47,183.39,183.45,31082.0,183.39,183.47,183.39,183.45,31082.0
2023-05-22 12:55:00,183.45,183.46,183.42,183.45,11694.0,183.45,183.46,183.42,183.45,11694.0
2023-05-22 13:00:00,183.42,183.49,183.41,183.47,7006.0,183.42,183.49,183.41,183.47,7006.0
2023-05-22 13:05:00,183.47,183.47,183.42,183.45,8895.0,183.47,183.47,183.42,183.45,8895.0
2023-05-22 13:10:00,183.45,183.79,183.44,183.76,151642.0,183.45,183.79,183.44,183.76,151642.0
2023-05-22 13:15:00,183.8,183.84,183.55,183.56,34349.0,183.8,183.84,183.55,183.56,34349.0
2023-05-22 13:20:00,183.56,183.65,183.53,183.56,25641.0,183.56,183.65,183.53,183.56,25641.0
2023-05-22 13:25:00,183.56,183.64,183.47,183.47,16846.0,183.56,183.64,183.47,183.47,16846.0
2023-05-22 13:30:00,183.48,183.5,183.45,183.47,28595.0,183.48,183.5,183.45,183.47,28595.0
2023-05-22 13:35:00,183.47,183.49,183.42,183.43,13896.0,183.47,183.49,183.42,183.43,13896.0
2023-05-22 13:40:00,183.42,183.45,183.4,183.41,10829.0,183.42,183.45,183.4,183.41,10829.0
2023-05-22 13:45:00,183.41,183.47,183.4,183.45,9096.0,183.41,183.47,183.4,183.45,9096.0
2023-05-22 13:50:00,183.46,183.54,183.45,183.5,19197.0,183.46,183.54,183.45,183.5,19197.0
2023-05-22 13:55:00,183.49,183.53,183.48,183.49,8775.0,183.49,183.53,183.48,183.49,8775.0
2023-05-22 14:00:00,183.5,183.52,183.49,183.51,9442.0,183.5,183.52,183.49,183.51,9442.0
2023-05-22 14:05:00,183.51,183.55,183.5,183.5,12738.0,183.51,183.55,183.5,183.5,12738.0
2023-05-22 14:10:00,183.5,183.56,183.5,183.55,10565.0,183.5,183.56,183.5,183.55,10565.0
2023-05-22 14:15:00,183.54,183.56,183.47,183.47,13171.0,183.54,183.56,183.47,183.47,13171.0
2023-05-22 14:20:00,183.47,183.51,183.47,183.49,9464.0,183.47,183.51,183.47,183.49,9464.0
2023-05-22 14:25:00,183.5,183.5,183.36,183.36,31057.0,183.5,183.5,183.36,183.36,31057.0
2023-05-22 14:30:00,183.37,183.39,183.27,183.27,21102.0,183.37,183.39,183.27,183.27,21102.0
2023-05-22 14:35:00,183.27,183.33,183.25,183.3,53541.0,183.27,183.33,183.25,183.3,53541.0
2023-05-22 14:40:00,183.3,183.36,183.3,183.32,12708.0,183.3,183.36,183.3,183.32,12708.0
2023-05-22 14:45:00,183.32,183.32,183.25,183.28,21243.0,183.32,183.32,183.25,183.28,21243.0
2023-05-22 14:50:00,183.29,183.29,183.24,183.27,9109.0,183.29,183.29,183.24,183.27,9109.0
2023-05-22 14:55:00,183.28,183.32,183.27,183.29,20916.0,183.28,183.32,183.27,183.29,20916.0
2023-05-22 15:00:00,183.29,183.3,183.25,183.29,33058.0,183.29,183.3,183.25,183.29,33058.0
2023-05-22 15:05:00,183.29,183.3,183.26,183.3,8063.0,183.29,183.3,183.26,183.3,8063.0
2023-05-22 15:10:00,183.31,183.32,183.27,183.28,6947.0,183.31,183.32,183.27,183.28,6947.0
2023-05-22 15:15:00,183.28,183.32,183.23,183.23,27294.0,183.28,183.32,183.23,183.23,27294.0
2023-05-22 15:20:00,183.22,183.3,183.21,183.3,19578.0,183.22,183.3,183.21,183.3,19578.0
2023-05-22 15:25:00,183.3,183.37,183.27,183.28,22493.0,183.3,183.37,183.27,183.28,22493.0
2023-05-22 15:30:00,183.27,183.32,183.21,183.32,51789.0,183.27,183.32,183.21,183.32,51789.0
2023-05-22 15:35:00,183.32,183.32,183.26,183.26,19480.0,183.32,183.32,183.26,183.26,19480.0
2023-05-22 15:40:00,183.27,183.29,183.25,183.28,27852.0,183.27,183.29,183.25,183.28,27852.0
2023-05-22 15:45:00,183.29,183.29,183.22,183.24,66005.0,183.29,183.29,183.22,183.24,66005.0
2023-05-22 15:50:00,183.24,183.25,183.17,183.2,90315.0,183.24,183.25,183.17,183.2,90315.0
2023-05-22 15:55:00,183.2,183.22,183.15,183.22,176082.0,183.2,183.22,183.15,183.22,176082.0
2023-05-23 09:30:00,182.78,183.08,182.69,182.72,227204.0,182.78,183.08,182.69,182.72,227204.0
2023-05-23 09:35:00,182.76,183.01,182.75,183.0,101879.0,182.76,183.01,182.75,183.0,101879.0
2023-05-23 09:40:00,183.01,183.06,182.86,183.01,45433.0,183.01,183.06,182.86,183.01,45433.0
2023-05-23 09:45:00,182.99,183.14,182.51,182.67,190922.0,182.99,183.14,182.51,182.67,190922.0
2023-05-23 09:50:00,182.68,182.86,182.55,182.75,54642.0,182.68,182.86,182.55,182.75,54642.0
2023-05-23 09:55:00,182.74,183.33,182.68,182.99,120804.0,182.74,183.33,182.68,182.99,120804.0
2023-05-23 10:00:00,183.0,183.17,182.82,183.13,89598.0,183.0,183.17,182.82,183.13,89598.0
2023-05-23 10:05:00,183.12,183.16,182.99,183.06,21099.0,183.12,183.16,182.99,183.06,21099.0
2023-05-23 10:10:00,183.08,183.31,183.07,183.27,66040.0,183.08,183.31,183.07,183.27,66040.0
2023-05-23 10:15:00,183.23,183.35,183.09,183.25,67778.0,183.23,183.35,183.09,183.25,67778.0
2023-05-23 10:20:00,183.25,183.27,183.05,183.1,54125.0,183.25,183.27,183.05,183.1,54125.0
2023-05-23 10:25:00,183.09,183.09,182.9,182.92,30249.0,183.09,183.09,182.9,182.92,30249.0
2023-05-23 10:30:00,182.93,183.04,182.89,182.92,25070.0,182.93,183.04,182.89,182.92,25070.0
2023-05-23 10:35:00,182.91,182.94,182.73,182.73,74185.0,182.91,182.94,182.73,182.73,74185.0
2023-05-23 10:40:00,182.74,182.85,182.73,182.81,45104.0,182.74,182.85,182.73,182.81,45104.0
2023-05-23 10:45:00,182.79,182.87,182.69,182.75,29372.0,182.79,182.87,182.69,182.75,29372.0
2023-05-23 10:50:00,182.75,182.9,182.73,182.9,36925.0,182.75,182.9,182.73,182.9,36925.0
2023-05-23 10:55:00,182.88,182.92,182.83,182.9,15263.0,182.88,182.92,182.83,182.9,15263.0
2023-05-23 11:00:00,182.89,182.89,182.8,182.84,15073.0,182.89,182.89,182.8,182.84,15073.0
2023-05-23 11:05:00,182.84,182.85,182.69,182.77,24781.0,182.84,182.85,182.69,182.77,24781.0
2023-05-23 11:10:00,182.75,182.83,182.72,182.75,11828.0,182.75,182.83,182.72,182.75,11828.0
2023-05-23 11:15:00,182.76,182.76,182.65,182.69,7642.0,182.76,182.76,182.65,182.69,7642.0
2023-05-23 11:20:00,182.69,182.74,182.54,182.58,28570.0,182.69,182.74,182.54,182.58,28570.0
2023-05-23 11:25:00,182.57,182.66,182.56,182.63,16884.0,182.57,182.66,182.56,182.63,16884.0
2023-05-23 11:30:00,182.61,182.63,182.48,182.52,34747.0,182.61,182.63,182.48,182.52,34747.0
2023-05-23 11:35:00,182.56,182.62,182.54,182.58,13110.0,182.56,182.62,182.54,182.58,13110.0
2023-05-23 11:40:00,182.6,182.74,182.59,182.73,25459.0,182.6,182.74,182.59,182.73,25459.0
2023-05-23 11:45:00,182.73,182.82,182.72,182.78,60343.0,182.73,182.82,182.72,182.78,60343.0
2023-05-23 11:50:00,182.75,182.8,182.71,182.74,46925.0,182.75,182.8,182.71,182.74,46925.0
2023-05-23 11:55:00,182.74,182.81,182.73,182.77,16488.0,182.74,182.81,182.73,182.77,16488.0
2023-05-23 12:00:00,182.78,182.79,182.69,182.76,29234.0,182.78,182.79,182.69,182.76,29234.0
2023-05-23 12:05:00,182.75,182.91,182.71,182.9,29618.0,182.75,182.91,182.71,182.9,29618.0
2023-05-23 12:10:00,182.89,182.91,182.86,182.87,7204.0,182.89,182.91,182.86,182.87,7204.0
2023-05-23 12:15:00,182.88,182.95,182.88,182.91,58053.0,182.88,182.95,182.88,182.91,58053.0
2023-05-23 12:20:00,182.93,182.99,182.91,182.99,42135.0,182.93,182.99,182.91,182.99,42135.0
2023-05-23 12:25:00,182.98,183.07,182.97,183.02,97922.0,182.98,183.07,182.97,183.02,97922.0
2023-05-23 12:30:00,183.03,183.1,183.03,183.05,41909.0,183.03,183.1,183.03,183.05,41909.0
2023-05-23 12:35:00,183.06,183.38,183.06,183.28,115820.0,183.06,183.38,183.06,183.28,115820.0
2023-05-23 12:40:00,183.24,183.42,183.2,183.38,76132.0,183.24,183.42,183.2,183.38,76132.0
2023-05-23 12:45:00,183.38,183.46,183.36,183.41,55924.0,183.38,183.46,183.36,183.41,55924.0
2023-05-23 12:50:00,183.42,183.45,183.37,183.4,27453.0,183.42,183.45,183.37,183.4,27453.0
2023-05-23 12:55:00,183.39,183.4,183.28,183.31,34736.0,183.39,183.4,183.28,183.31,34736.0
2023-05-23 13:00:00,183.32,183.39,183.28,183.36,35543.0,183.32,183.39,183.28,183.36,35543.0
2023-05-23 13:05:00,183.31,183.32,183.19,183.21,23023.0,183.31,183.32,183.19,183.21,23023.0
2023-05-23 13:10:00,183.19,183.27,183.18,183.21,19148.0,183.19,183.27,183.18,183.21,19148.0
2023-05-23 13:15:00,183.22,183.25,183.16,183.19,9893.0,183.22,183.25,183.16,183.19,9893.0
2023-05-23 13:20:00,183.19,183.28,183.19,183.27,12744.0,183.19,183.28,183.19,183.27,12744.0
2023-05-23 13:25:00,183.28,183.34,183.23,183.24,19158.0,183.28,183.34,183.23,183.24,19158.0
2023-05-23 13:30:00,183.25,183.42,183.24,183.42,22037.0,183.25,183.42,183.24,183.42,22037.0
2023-05-23 13:35:00,183.42,183.48,183.41,183.44,25785.0,183.42,183.48,183.41,183.44,25785.0
2023-05-23 13:40:00,183.44,183.49,183.4,183.41,35815.0,183.44,183.49,183.4,183.41,35815.0
2023-05-23 13:45:00,183.4,183.44,183.37,183.42,9885.0,183.4,183.44,183.37,183.42,9885.0
2023-05-23 13:50:00,183.4,183.42,183.38,183.4,8134.0,183.4,183.42,183.38,183.4,8134.0
2023-05-23 13:55:00,183.41,183.49,183.4,183.48,10502.0,183.41,183.49,183.4,183.48,10502.0
2023-05-23 14:00:00,183.48,183.49,183.43,183.45,10682.0,183.48,183.49,183.43,183.45,10682.0
2023-05-23 14:05:00,183.44,183.49,183.39,183.49,70213.0,183.44,183.49,183.39,183.49,70213.0
2023-05-23 14:10:00,183.48,183.59,183.45,183.56,38997.0,183.48,183.59,183.45,183.56,38997.0
2023-05-23 14:15:00,183.55,183.62,183.49,183.49,64568.0,183.55,183.62,183.49,183.49,64568.0
2023-05-23 14:20:00,183.49,183.65,183.47,183.64,65019.0,183.49,183.65,183.47,183.64,65019.0
2023-05-23 14:25:00,183.65,183.76,183.54,183.55,95758.0,183.65,183.76,183.54,183.55,95758.0
2023-05-23 14:30:00,183.54,183.65,183.54,183.65,25322.0,183.54,183.65,183.54,183.65,25322.0
2023-05-23 14:35:00,183.65,183.73,183.61,183.61,33574.0,183.65,183.73,183.61,183.61,33574.0
2023-05-23 14:40:00,183.62,183.65,183.58,183.63,28854.0,183.62,183.65,183.58,183.63,28854.0
2023-05-23 14:45:00,183.65,183.7,183.58,183.68,25168.0,183.65,183.7,183.58,183.68,25168.0
2023-05-23 14:50:00,183.68,183.68,183.55,183.6,41738.0,183.68,183.68,183.55,183.6,41738.0
2023-05-23 14:55:00,183.6,183.62,183.58,183.6,19103.0,183.6,183.62,183.58,183.6,19103.0
2023-05-23 15:00:00,183.6,183.62,183.52,183.59,36269.0,183.6,183.62,183.52,183.59,36269.0
2023-05-23 15:05:00,183.59,183.6,183.53,183.56,13851.0,183.59,183.6,183.53,183.56,13851.0
2023-05-23 15:10:00,183.53,183.55,183.46,183.46,32632.0,183.53,183.55,183.46,183.46,32632.0
2023-05-23 15:15:00,183.46,183.58,183.44,183.58,41230.0,183.46,183.58,183.44,183.58,41230.0
2023-05-23 15:20:00,183.58,183.58,183.5,183.52,26154.0,183.58,183.58,183.5,183.52,26154.0
2023-05-23 15:25:00,183.52,183.55,183.48,183.48,38476.0,183.52,183.55,183.48,183.48,38476.0
2023-05-23 15:30:00,183.48,183.51,183.43,183.45,25478.0,183.48,183.51,183.43,183.45,25478.0
2023-05-23 15:35:00,183.44,183.51,183.42,183.48,44269.0,183.44,183.51,183.42,183.48,44269.0
2023-05-23 15:40:00,183.48,183.52,183.47,183.48,35503.0,183.48,183.52,183.47,183.48,35503.0
2023-05-23 15:45:00,183.48,183.5,183.43,183.45,47846.0,183.48,183.5,183.43,183.45,47846.0
2023-05-23 15:50:00,183.44,183.55,183.44,183.55,67174.0,183.44,183.55,183.44,183.55,67174.0
2023-05-23 15:55:00,183.54,183.54,183.43,183.46,207675.0,183.54,183.54,183.43,183.46,207675.0
2023-05-24 09:30:00,183.54,183.54,183.24,183.32,127086.0,183.54,183.54,183.24,183.32,127086.0
2023-05-24 09:35:00,183.31,183.42,183.28,183.38,65867.0,183.31,183.42,183.28,183.38,65867.0
2023-05-24 09:40:00,183.38,183.42,183.15,183.33,54903.0,183.38,183.42,183.15,183.33,54903.0
2023-05-24 09:45:00,183.31,183.46,183.29,183.37,54431.0,183.31,183.46,183.29,183.37,54431.0
2023-05-24 09:50:00,183.35,183.45,183.29,183.44,65879.0,183.35,183.45,183.29,183.44,65879.0
2023-05-24 09:55:00,183.45,183.49,183.2,183.24,67187.0,183.45,183.49,183.2,183.24,67187.0
2023-05-24 10:00:00,183.24,183.27,182.94,182.97,156574.0,183.24,183.27,182.94,182.97,156574.0
2023-05-24 10:05:00,182.97,183.09,182.72,183.08,128438.0,182.97,183.09,182.72,183.08,128438.0
2023-05-24 10:10:00,183.08,183.08,182.94,183.0,40947.0,183.08,183.08,182.94,183.0,40947.0
2023-05-24 10:15:00,183.02,183.1,182.74,182.77,45282.0,183.02,183.1,182.74,182.77,45282.0
2023-05-24 10:20:00,182.76,182.88,182.68,182.86,91278.0,182.76,182.88,182.68,182.86,91278.0
2023-05-24 10:25:00,182.86,182.97,182.81,182.87,49511.0,182.86,182.97,182.81,182.87,49511.0
2023-05-24 10:30:00,182.86,183.05,182.83,183.0,50684.0,182.86,183.05,182.83,183.0,50684.0
2023-05-24 10:35:00,183.02,183.22,183.02,183.1,61868.0,183.02,183.22,183.02,183.1,61868.0
2023-05-24 10:40:00,183.12,183.15,183.04,183.09,55919.0,183.12,183.15,183.04,183.09,55919.0
2023-05-24 10:45:00,183.09,183.14,183.0,183.0,23924.0,183.09,183.14,183.0,183.0,23924.0
2023-05-24 10:50:00,182.99,183.05,182.9,182.93,49609.0,182.99,183.05,182.9,182.93,49609.0
2023-05-24 10:55:00,182.92,182.98,182.87,182.95,35510.0,182.92,182.98,182.87,182.95,35510.0
2023-05-24 11:00:00,182.95,182.95,182.81,182.93,37391.0,182.95,182.95,182.81,182.93,37391.0
2023-05-24 11:05:00,182.9,182.94,182.87,182.9,34040.0,182.9,182.94,182.87,182.9,34040.0
2023-05-24 11:10:00,182.88,183.03,182.86,182.93,27353.0,182.88,183.03,182.86,182.93,27353.0
2023-05-24 11:15:00,182.94,183.01,182.91,182.93,322658.0,182.94,183.01,182.91,182.93,322658.0
2023-05-24 11:20:00,182.92,183.01,182.89,182.98,20607.0,182.92,183.01,182.89,182.98,20607.0
2023-05-24 11:25:00,182.98,183.07,182.97,183.0,18994.0,182.98,183.07,182.97,183.0,18994.0
2023-05-24 11:30:00,183.01,183.01,182.89,182.9,35972.0,183.01,183.01,182.89,182.9,35972.0
2023-05-24 11:35:00,182.89,182.97,182.83,182.85,39631.0,182.89,182.97,182.83,182.85,39631.0
2023-05-24 11:40:00,182.83,182.99,182.76,182.92,46177.0,182.83,182.99,182.76,182.92,46177.0
2023-05-24 11:45:00,182.92,182.99,182.53,182.63,69153.0,182.92,182.99,182.53,182.63,69153.0
2023-05-24 11:50:00,182.63,182.64,182.23,182.24,159725.0,182.63,182.64,182.23,182.24,159725.0
2023-05-24 11:55:00,182.21,182.39,182.12,182.36,117451.0,182.21,182.39,182.12,182.36,117451.0
2023-05-24 12:00:00,182.35,182.38,182.21,182.33,78707.0,182.35,182.38,182.21,182.33,78707.0
2023-05-24 12:05:00,182.34,182.34,182.14,182.22,60584.0,182.34,182.34,182.14,182.22,60584.0
2023-05-24 12:10:00,182.21,182.22,181.93,182.06,171481.0,182.21,182.22,181.93,182.06,171481.0
2023-05-24 12:15:00,182.04,182.12,181.91,182.07,88179.0,182.04,182.12,181.91,182.07,88179.0
2023-05-24 12:20:00,182.05,182.09,181.99,182.01,33370.0,182.05,182.09,181.99,182.01,33370.0
2023-05-24 12:25:00,182.04,182.07,181.79,181.85,111961.0,182.04,182.07,181.79,181.85,111961.0
2023-05-24 12:30:00,181.86,181.89,181.77,181.8,20828.0,181.86,181.89,181.77,181.8,20828.0
2023-05-24 12:35:00,181.79,181.98,181.79,181.96,60403.0,181.79,181.98,181.79,181.96,60403.0
2023-05-24 12:40:00,181.98,182.11,181.97,182.08,29352.0,181.98,182.11,181.97,182.08,29352.0
2023-05-24 12:45:00,182.09,182.1,181.97,182.04,93788.0,182.09,182.1,181.97,182.04,93788.0
2023-05-24 12:50:00,182.04,182.09,182.0,182.06,105083.0,182.04,182.09,182.0,182.06,105083.0
2023-05-24 12:55:00,182.07,182.1,181.99,182.0,59885.0,182.07,182.1,181.99,182.0,59885.0
2023-05-24 13:00:00,181.99,182.05,181.93,181.96,61170.0,181.99,182.05,181.93,181.96,61170.0
2023-05-24 13:05:00,181.96,182.12,181.93,182.12,25834.0,181.96,182.12,181.93,182.12,25834.0
2023-05-24 13:10:00,182.12,182.24,182.11,182.18,21286.0,182.12,182.24,182.11,182.18,21286.0
2023-05-24 13:15:00,182.22,182.28,182.18,182.23,23963.0,182.22,182.28,182.18,182.23,23963.0
2023-05-24 13:20:00,182.24,182.45,182.22,182.39,176379.0,182.24,182.45,182.22,182.39,176379.0
2023-05-24 13:25:00,182.4,182.5,182.32,182.37,147022.0,182.4,182.5,182.32,182.37,147022.0
2023-05-24 13:30:00,182.39,182.45,182.35,182.43,37121.0,182.39,182.45,182.35,182.43,37121.0
2023-05-24 13:35:00,182.42,182.44,182.34,182.36,21066.0,182.42,182.44,182.34,182.36,21066.0
2023-05-24 13:40:00,182.37,182.4,182.35,182.37,27394.0,182.37,182.4,182.35,182.37,27394.0
2023-05-24 13:45:00,182.37,182.43,182.37,182.4,28505.0,182.37,182.43,182.37,182.4,28505.0
2023-05-24 13:50:00,182.42,182.44,182.41,182.43,18340.0,182.42,182.44,182.41,182.43,18340.0
2023-05-24 13:55:00,182.43,182.44,182.34,182.34,36857.0,182.43,182.44,182.34,182.34,36857.0
2023-05-24 14:00:00,182.33,182.48,182.11,182.25,74811.0,182.33,182.48,182.11,182.25,74811.0
2023-05-24 14:05:00,182.26,182.38,182.23,182.3,49956.0,182.26,182.38,182.23,182.3,49956.0
2023-05-24 14:10:00,182.3,182.55,182.3,182.51,70556.0,182.3,182.55,182.3,182.51,70556.0
2023-05-24 14:15:00,182.48,182.57,182.46,182.49,37787.0,182.48,182.57,182.46,182.49,37787.0
2023-05-24 14:20:00,182.49,182.51,182.35,182.36,28164.0,182.49,182.51,182.35,182.36,28164.0
2023-05-24 14:25:00,182.36,182.42,182.32,182.4,34607.0,182.36,182.42,182.32,182.4,34607.0
2023-05-24 14:30:00,182.4,182.53,182.37,182.51,48844.0,182.4,182.53,182.37,182.51,48844.0
2023-05-24 14:35:00,182.51,182.54,182.34,182.36,54054.0,182.51,182.54,182.34,182.36,54054.0
2023-05-24 14:40:00,182.36,182.5,182.34,182.5,63088.0,182.36,182.5,182.34,182.5,63088.0
2023-05-24 14:45:00,182.5,182.5,182.41,182.42,19976.0,182.5,182.5,182.41,182.42,19976.0
2023-05-24 14:50:00,182.42,182.44,182.25,182.3,55428.0,182.42,182.44,182.25,182.3,55428.0
2023-05-24 14:55:00,182.28,182.28,182.03,182.05,80092.0,182.28,182.28,182.03,182.05,80092.0
2023-05-24 15:00:00,182.06,182.07,182.0,182.03,30485.0,182.06,182.07,182.0,182.03,30485.0
2023-05-24 15:05:00,182.03,182.1,182.0,182.06,32273.0,182.03,182.1,182.0,182.06,32273.0
2023-05-24 15:10:00,182.05,182.06,182.0,182.01,28235.0,182.05,182.06,182.0,182.01,28235.0
2023-05-24 15:15:00,182.01,182.07,181.98,182.0,35452.0,182.01,182.07,181.98,182.0,35452.0
2023-05-24 15:20:00,181.99,182.05,181.9,182.04,77454.0,181.99,182.05,181.9,182.04,77454.0
2023-05-24 15:25:00,182.03,182.11,182.01,182.06,40411.0,182.03,182.11,182.01,182.06,40411.0
2023-05-24 15:30:00,182.05,182.09,181.97,182.02,37674.0,182.05,182.09,181.97,182.02,37674.0
2023-05-24 15:35:00,182.02,182.13,182.02,182.11,62538.0,182.02,182.13,182.02,182.11,62538.0
2023-05-24 15:40:00,182.1,182.19,182.09,182.12,76639.0,182.1,182.19,182.09,182.12,76639.0
2023-05-24 15:45:00,182.13,182.17,182.08,182.1,78869.0,182.13,182.17,182.08,182.1,78869.0
2023-05-24 15:50:00,182.11,182.13,182.03,182.03,104435.0,182.11,182.13,182.03,182.03,104435.0
2023-05-24 15:55:00,182.04,182.07,181.95,181.98,287750.0,182.04,182.07,181.95,181.98,287750.0
2023-05-25 09:30:00,181.18,181.3,180.98,181.01,372849.0,181.18,181.3,180.98,181.01,372849.0
2023-05-25 09:35:00,181.01,181.14,180.85,180.89,122662.0,181.01,181.14,180.85,180.89,122662.0
2023-05-25 09:40:00,180.89,180.91,180.64,180.64,118169.0,180.89,180.91,180.64,180.64,118169.0
2023-05-25 09:45:00,180.65,180.96,180.62,180.88,121309.0,180.65,180.96,180.62,180.88,121309.0
2023-05-25 09:50:00,180.87,181.06,180.87,181.02,104615.0,180.87,181.06,180.87,181.02,104615.0
2023-05-25 09:55:00,181.01,181.12,180.78,180.82,164007.0,181.01,181.12,180.78,180.82,164007.0
2023-05-25 10:00:00,180.84,181.03,180.73,180.99,126442.0,180.84,181.03,180.73,180.99,126442.0
2023-05-25 10:05:00,180.98,181.28,180.95,181.18,113422.0,180.98,181.28,180.95,181.18,113422.0
2023-05-25 10:10:00,181.2,181.22,181.0,181.02,39712.0,181.2,181.22,181.0,181.02,39712.0
2023-05-25 10:15:00,181.03,181.15,180.92,181.15,48023.0,181.03,181.15,180.92,181.15,48023.0
2023-05-25 10:20:00,181.15,181.31,181.06,181.21,139649.0,181.15,181.31,181.06,181.21,139649.0
2023-05-25 10:25:00,181.22,181.23,180.93,181.03,44501.0,181.22,181.23,180.93,181.03,44501.0
2023-05-25 10:30:00,181.02,181.13,180.93,181.06,114477.0,181.02,181.13,180.93,181.06,114477.0
2023-05-25 10:35:00,180.99,181.05,180.88,180.91,26675.0,180.99,181.05,180.88,180.91,26675.0
2023-05-25 10:40:00,180.92,180.96,180.84,180.86,52091.0,180.92,180.96,180.84,180.86,52091.0
2023-05-25 10:45:00,180.85,180.96,180.79,180.91,70688.0,180.85,180.96,180.79,180.91,70688.0
2023-05-25 10:50:00,180.91,180.91,180.68,180.7,51729.0,180.91,180.91,180.68,180.7,51729.0
2023-05-25 10:55:00,180.71,180.72,180.59,180.71,61175.0,180.71,180.72,180.59,180.71,61175.0
2023-05-25 11:00:00,180.7,180.73,180.62,180.66,66900.0,180.7,180.73,180.62,180.66,66900.0
2023-05-25 11:05:00,180.67,180.73,180.64,180.7,45583.0,180.67,180.73,180.64,180.7,45583.0
2023-05-25 11:10:00,180.69,180.73,180.63,180.65,43414.0,180.69,180.73,180.63,180.65,43414.0
2023-05-25 11:15:00,180.65,180.81,180.65,180.76,36159.0,180.65,180.81,180.65,180.76,36159.0
2023-05-25 11:20:00,180.78,180.87,180.74,180.75,27785.0,180.78,180.87,180.74,180.75,27785.0
2023-05-25 11:25:00,180.73,180.77,180.7,180.74,22272.0,180.73,180.77,180.7,180.74,22272.0
2023-05-25 11:30:00,180.72,180.74,180.67,180.67,23940.0,180.72,180.74,180.67,180.67,23940.0
2023-05-25 11:35:00,180.68,180.69,180.56,180.56,67943.0,180.68,180.69,180.56,180.56,67943.0
2023-05-25 11:40:00,180.55,180.77,180.54,180.7,31488.0,180.55,180.77,180.54,180.7,31488.0
2023-05-25 11:45:00,180.7,180.76,180.59,180.72,70962.0,180.7,180.76,180.59,180.72,70962.0
2023-05-25 11:50:00,180.72,180.73,180.53,180.66,119591.0,180.72,180.73,180.53,180.66,119591.0
2023-05-25 11:55:00,180.68,180.75,180.62,180.73,12844.0,180.68,180.75,180.62,180.73,12844.0
2023-05-25 12:00:00,180.72,180.83,180.67,180.67,35307.0,180.72,180.83,180.67,180.67,35307.0
2023-05-25 12:05:00,180.67,180.86,180.67,180.78,35782.0,180.67,180.86,180.67,180.78,35782.0
2023-05-25 12:10:00,180.78,180.8,180.69,180.69,33104.0,180.78,180.8,180.69,180.69,33104.0
2023-05-25 12:15:00,180.7,180.7,180.55,180.55,34801.0,180.7,180.7,180.55,180.55,34801.0
2023-05-25 12:20:00,180.55,180.59,180.48,180.53,67232.0,180.55,180.59,180.48,180.53,67232.0
2023-05-25 12:25:00,180.52,180.6,180.5,180.55,28095.0,180.52,180.6,180.5,180.55,28095.0
2023-05-25 12:30:00,180.56,180.67,180.51,180.65,52147.0,180.56,180.67,180.51,180.65,52147.0
2023-05-25 12:35:00,180.64,180.64,180.54,180.58,40098.0,180.64,180.64,180.54,180.58,40098.0
2023-05-25 12:40:00,180.57,180.67,180.57,180.67,32639.0,180.57,180.67,180.57,180.67,32639.0
2023-05-25 12:45:00,180.67,180.68,180.57,180.59,14437.0,180.67,180.68,180.57,180.59,14437.0
2023-05-25 12:50:00,180.59,180.61,180.55,180.61,34354.0,180.59,180.61,180.55,180.61,34354.0
2023-05-25 12:55:00,180.61,180.61,180.51,180.54,29186.0,180.61,180.61,180.51,180.54,29186.0
2023-05-25 13:00:00,180.54,180.59,180.5,180.51,78232.0,180.54,180.59,180.5,180.51,78232.0
2023-05-25 13:05:00,180.51,180.6,180.5,180.59,37027.0,180.51,180.6,180.5,180.59,37027.0
2023-05-25 13:10:00,180.6,180.65,180.59,180.59,46873.0,180.6,180.65,180.59,180.59,46873.0
2023-05-25 13:15:00,180.57,180.6,180.54,180.54,40768.0,180.57,180.6,180.54,180.54,40768.0
2023-05-25 13:20:00,180.55,180.55,180.5,180.54,33965.0,180.55,180.55,180.5,180.54,33965.0
2023-05-25 13:25:00,180.55,180.55,180.49,180.53,47490.0,180.55,180.55,180.49,180.53,47490.0
2023-05-25 13:30:00,180.53,180.53,180.46,180.49,60030.0,180.53,180.53,180.46,180.49,60030.0
2023-05-25 13:35:00,180.49,180.54,180.46,180.49,33307.0,180.49,180.54,180.46,180.49,33307.0
2023-05-25 13:40:00,180.5,180.57,180.5,180.57,148376.0,180.5,180.57,180.5,180.57,148376.0
2023-05-25 13:45:00,180.56,180.61,180.54,180.58,48015.0,180.56,180.61,180.54,180.58,48015.0
2023-05-25 13:50:00,180.58,180.67,180.58,180.66,35436.0,180.58,180.67,180.58,180.66,35436.0
2023-05-25 13:55:00,180.66,180.66,180.59,180.63,24692.0,180.66,180.66,180.59,180.63,24692.0
2023-05-25 14:00:00,180.62,180.62,180.46,180.47,97393.0,180.62,180.62,180.46,180.47,97393.0
2023-05-25 14:05:00,180.46,180.53,180.46,180.5,50408.0,180.46,180.53,180.46,180.5,50408.0
2023-05-25 14:10:00,180.5,180.51,180.38,180.44,73085.0,180.5,180.51,180.38,180.44,73085.0
2023-05-25 14:15:00,180.44,180.51,180.43,180.49,30303.0,180.44,180.51,180.43,180.49,30303.0
2023-05-25 14:20:00,180.49,180.56,180.48,180.52,34068.0,180.49,180.56,180.48,180.52,34068.0
2023-05-25 14:25:00,180.53,180.59,180.51,180.59,34078.0,180.53,180.59,180.51,180.59,34078.0
2023-05-25 14:30:00,180.58,180.59,180.52,180.52,29257.0,180.58,180.59,180.52,180.52,29257.0
2023-05-25 14:35:00,180.51,180.52,180.38,180.38,35165.0,180.51,180.52,180.38,180.38,35165.0
2023-05-25 14:40:00,180.39,180.52,180.38,180.49,48233.0,180.39,180.52,180.38,180.49,48233.0
2023-05-25 14:45:00,180.49,180.49,180.39,180.44,27532.0,180.49,180.49,180.39,180.44,27532.0
2023-05-25 14:50:00,180.44,180.45,180.4,180.42,11013.0,180.44,180.45,180.4,180.42,11013.0
2023-05-25 14:55:00,180.43,180.47,180.41,180.41,17792.0,180.43,180.47,180.41,180.41,17792.0
2023-05-25 15:00:00,180.41,180.42,180.32,180.33,63004.0,180.41,180.42,180.32,180.33,63004.0
2023-05-25 15:05:00,180.33,180.34,180.29,180.32,41161.0,180.33,180.34,180.29,180.32,41161.0
2023-05-25 15:10:00,180.33,180.35,180.3,180.31,23661.0,180.33,180.35,180.3,180.31,23661.0
2023-05-25 15:15:00,180.32,180.34,180.27,180.28,104600.0,180.32,180.34,180.27,180.28,104600.0
2023-05-25 15:20:00,180.28,180.32,180.26,180.31,45253.0,180.28,180.32,180.26,180.31,45253.0
2023-05-25 15:25:00,180.31,180.33,180.25,180.29,35615.0,180.31,180.33,180.25,180.29,35615.0
2023-05-25 15:30:00,180.28,180.32,180.19,180.21,76767.0,180.28,180.32,180.19,180.21,76767.0
2023-05-25 15:35:00,180.21,180.22,180.1,180.13,47091.0,180.21,180.22,180.1,180.13,47091.0
2023-05-25 15:40:00,180.13,180.2,180.12,180.2,62056.0,180.13,180.2,180.12,180.2,62056.0
2023-05-25 15:45:00,180.2,180.26,180.19,180.22,56132.0,180.2,180.26,180.19,180.22,56132.0
2023-05-25 15:50:00,180.23,180.26,180.16,180.18,159359.0,180.23,180.26,180.16,180.18,159359.0
2023-05-25 15:55:00,180.19,180.23,180.19,180.22,377914.0,180.19,180.23,180.19,180.22,377914.0
2023-05-26 09:30:00,181.01,181.1,180.85,180.85,120104.0,181.01,181.1,180.85,180.85,120104.0
2023-05-26 09:35:00,180.86,181.01,180.78,180.91,33937.0,180.86,181.01,180.78,180.91,33937.0
2023-05-26 09:40:00,180.91,181.18,180.91,181.14,41865.0,180.91,181.18,180.91,181.14,41865.0
2023-05-26 09:45:00,181.16,181.16,181.03,181.08,49774.0,181.16,181.16,181.03,181.08,49774.0
2023-05-26 09:50:00,181.09,181.1,180.85,180.86,74347.0,181.09,181.1,180.85,180.86,74347.0
2023-05-26 09:55:00,180.87,180.89,180.8,180.85,30049.0,180.87,180.89,180.8,180.85,30049.0
2023-05-26 10:00:00,180.84,181.11,180.83,181.04,83881.0,180.84,181.11,180.83,181.04,83881.0
2023-05-26 10:05:00,181.07,181.27,181.04,181.2,45382.0,181.07,181.27,181.04,181.2,45382.0
2023-05-26 10:10:00,181.22,181.26,181.14,181.18,64915.0,181.22,181.26,181.14,181.18,64915.0
2023-05-26 10:15:00,181.17,181.3,181.06,181.08,127884.0,181.17,181.3,181.06,181.08,127884.0
2023-05-26 10:20:00,181.09,181.15,181.04,181.13,27286.0,181.09,181.15,181.04,181.13,27286.0
2023-05-26 10:25:00,181.13,181.21,180.95,180.96,45414.0,181.13,181.21,180.95,180.96,45414.0
2023-05-26 10:30:00,180.95,181.0,180.56,180.63,133818.0,180.95,181.0,180.56,180.63,133818.0
2023-05-26 10:35:00,180.61,180.63,180.38,180.49,98722.0,180.61,180.63,180.38,180.49,98722.0
2023-05-26 10:40:00,180.49,180.58,180.28,180.33,76494.0,180.49,180.58,180.28,180.33,76494.0
2023-05-26 10:45:00,180.32,180.38,180.11,180.37,95079.0,180.32,180.38,180.11,180.37,95079.0
2023-05-26 10:50:00,180.38,180.4,180.17,180.23,53404.0,180.38,180.4,180.17,180.23,53404.0
2023-05-26 10:55:00,180.24,180.44,180.22,180.4,61611.0,180.24,180.44,180.22,180.4,61611.0
2023-05-26 11:00:00,180.39,180.43,180.27,180.39,31846.0,180.39,180.43,180.27,180.39,31846.0
2023-05-26 11:05:00,180.39,180.4,180.23,180.23,40121.0,180.39,180.4,180.23,180.23,40121.0
2023-05-26 11:10:00,180.22,180.24,180.09,180.24,61319.0,180.22,180.24,180.09,180.24,61319.0
2023-05-26 11:15:00,180.24,180.37,180.2,180.35,51936.0,180.24,180.37,180.2,180.35,51936.0
2023-05-26 11:20:00,180.34,180.36,180.16,180.17,136010.0,180.34,180.36,180.16,180.17,136010.0
2023-05-26 11:25:00,180.19,180.42,180.19,180.42,41598.0,180.19,180.42,180.19,180.42,41598.0
2023-05-26 11:30:00,180.42,180.48,180.36,180.39,90030.0,180.42,180.48,180.36,180.39,90030.0
2023-05-26 11:35:00,180.4,180.41,180.31,180.41,34393.0,180.4,180.41,180.31,180.41,34393.0
2023-05-26 11:40:00,180.4,180.45,180.35,180.37,33003.0,180.4,180.45,180.35,180.37,33003.0
2023-05-26 11:45:00,180.36,180.56,180.35,180.46,45475.0,180.36,180.56,180.35,180.46,45475.0
2023-05-26 11:50:00,180.43,180.48,180.37,180.46,22697.0,180.43,180.48,180.37,180.46,22697.0
2023-05-26 11:55:00,180.44,180.55,180.42,180.54,35127.0,180.44,180.55,180.42,180.54,35127.0
2023-05-26 12:00:00,180.55,180.63,180.48,180.58,34677.0,180.55,180.63,180.48,180.58,34677.0
2023-05-26 12:05:00,180.58,180.62,180.51,180.6,51255.0,180.58,180.62,180.51,180.6,51255.0
2023-05-26 12:10:00,180.6,180.64,180.56,180.61,38502.0,180.6,180.64,180.56,180.61,38502.0
2023-05-26 12:15:00,180.61,180.77,180.61,180.76,36494.0,180.61,180.77,180.61,180.76,36494.0
2023-05-26 12:20:00,180.77,180.81,180.73,180.75,42486.0,180.77,180.81,180.73,180.75,42486.0
2023-05-26 12:25:00,180.75,180.77,180.73,180.74,19793.0,180.75,180.77,180.73,180.74,19793.0
2023-05-26 12:30:00,180.75,180.77,180.69,180.75,52803.0,180.75,180.77,180.69,180.75,52803.0
2023-05-26 12:35:00,180.74,180.75,180.62,180.69,61102.0,180.74,180.75,180.62,180.69,61102.0
2023-05-26 12:40:00,180.67,180.67,180.55,180.56,72314.0,180.67,180.67,180.55,180.56,72314.0
2023-05-26 12:45:00,180.56,180.66,180.56,180.61,44053.0,180.56,180.66,180.56,180.61,44053.0
2023-05-26 12:50:00,180.62,180.66,180.59,180.61,35009.0,180.62,180.66,180.59,180.61,35009.0
2023-05-26 12:55:00,180.62,180.62,180.49,180.58,29731.0,180.62,180.62,180.49,180.58,29731.0
2023-05-26 13:00:00,180.57,180.59,180.54,180.57,35406.0,180.57,180.59,180.54,180.57,35406.0
2023-05-26 13:05:00,180.57,180.58,180.53,180.57,16336.0,180.57,180.58,180.53,180.57,16336.0
2023-05-26 13:10:00,180.56,180.69,180.53,180.69,22815.0,180.56,180.69,180.53,180.69,22815.0
2023-05-26 13:15:00,180.69,180.7,180.64,180.68,15349.0,180.69,180.7,180.64,180.68,15349.0
2023-05-26 13:20:00,180.67,180.67,180.6,180.65,19665.0,180.67,180.67,180.6,180.65,19665.0
2023-05-26 13:25:00,180.65,180.67,180.59,180.6,20422.0,180.65,180.67,180.59,180.6,20422.0
2023-05-26 13:30:00,180.61,180.61,180.52,180.57,29887.0,180.61,180.61,180.52,180.57,29887.0
2023-05-26 13:35:00,180.56,180.57,180.52,180.53,26451.0,180.56,180.57,180.52,180.53,26451.0
2023-05-26 13:40:00,180.55,180.55,180.49,180.54,47511.0,180.55,180.55,180.49,180.54,47511.0
2023-05-26 13:45:00,180.55,180.63,180.55,180.6,28780.0,180.55,180.63,180.55,180.6,28780.0
2023-05-26 13:50:00,180.61,180.71,180.6,180.71,51757.0,180.61,180.71,180.6,180.71,51757.0
2023-05-26 13:55:00,180.7,180.71,180.62,180.67,44120.0,180.7,180.71,180.62,180.67,44120.0
2023-05-26 14:00:00,180.67,180.74,180.66,180.73,31828.0,180.67,180.74,180.66,180.73,31828.0
2023-05-26 14:05:00,180.71,180.71,180.66,180.67,22098.0,180.71,180.71,180.66,180.67,22098.0
2023-05-26 14:10:00,180.67,180.75,180.67,180.74,25866.0,180.67,180.75,180.67,180.74,25866.0
2023-05-26 14:15:00,180.75,180.78,180.73,180.74,7009.0,180.75,180.78,180.73,180.74,7009.0
2023-05-26 14:20:00,180.74,180.77,180.74,180.75,28517.0,180.74,180.77,180.74,180.75,28517.0
2023-05-26 14:25:00,180.77,180.81,180.75,180.79,36747.0,180.77,180.81,180.75,180.79,36747.0
2023-05-26 14:30:00,180.79,180.88,180.79,180.84,16059.0,180.79,180.88,180.79,180.84,16059.0
2023-05-26 14:35:00,180.84,180.85,180.78,180.78,69263.0,180.84,180.85,180.78,180.78,69263.0
2023-05-26 14:40:00,180.78,180.79,180.71,180.71,17920.0,180.78,180.79,180.71,180.71,17920.0
2023-05-26 14:45:00,180.7,180.71,180.65,180.66,16781.0,180.7,180.71,180.65,180.66,16781.0
2023-05-26 14:50:00,180.66,180.74,180.64,180.7,16467.0,180.66,180.74,180.64,180.7,16467.0
2023-05-26 14:55:00,180.71,180.81,180.71,180.79,13760.0,180.71,180.81,180.71,180.79,13760.0
2023-05-26 15:00:00,180.79,180.81,180.74,180.77,44592.0,180.79,180.81,180.74,180.77,44592.0
2023-05-26 15:05:00,180.77,180.79,180.7,180.72,30409.0,180.77,180.79,180.7,180.72,30409.0
2023-05-26 15:10:00,180.72,180.72,180.66,180.69,22945.0,180.72,180.72,180.66,180.69,22945.0
2023-05-26 15:15:00,180.69,180.77,180.67,180.76,53241.0,180.69,180.77,180.67,180.76,53241.0
2023-05-26 15:20:00,180.76,180.77,180.73,180.77,24989.0,180.76,180.77,180.73,180.77,24989.0
2023-05-26 15:25:00,180.77,180.8,180.73,180.74,27654.0,180.77,180.8,180.73,180.74,27654.0
2023-05-26 15:30:00,180.74,180.76,180.7,180.72,29177.0,180.74,180.76,180.7,180.72,29177.0
2023-05-26 15:35:00,180.72,180.78,180.7,180.78,45179.0,180.72,180.78,180.7,180.78,45179.0
2023-05-26 15:40:00,180.78,180.83,180.76,180.81,58303.0,180.78,180.83,180.76,180.81,58303.0
2023-05-26 15:45:00,180.81,180.91,180.8,180.86,118555.0,180.81,180.91,180.8,180.86,118555.0
2023-05-26 15:50:00,180.86,180.89,180.83,180.87,76075.0,180.86,180.89,180.83,180.87,76075.0
2023-05-26 15:55:00,180.88,180.94,180.85,180.92,201356.0,180.88,180.94,180.85,180.92,201356.0
2023-05-30 09:30:00,181.72,181.76,181.49,181.62,167406.0,181.72,181.76,181.49,181.62,167406.0
2023-05-30 09:35:00,181.61,181.66,181.47,181.57,83625.0,181.61,181.66,181.47,181.57,83625.0
2023-05-30 09:40:00,181.59,181.66,181.47,181.59,58509.0,181.59,181.66,181.47,181.59,58509.0
2023-05-30 09:45:00,181.59,181.6,181.45,181.53,36632.0,181.59,181.6,181.45,181.53,36632.0
2023-05-30 09:50:00,181.52,181.52,181.36,181.49,102826.0,181.52,181.52,181.36,181.49,102826.0
2023-05-30 09:55:00,181.51,181.54,181.37,181.39,62645.0,181.51,181.54,181.37,181.39,62645.0
2023-05-30 10:00:00,181.37,181.42,181.17,181.34,149734.0,181.37,181.42,181.17,181.34,149734.0
2023-05-30 10:05:00,181.35,181.82,181.3,181.81,75542.0,181.35,181.82,181.3,181.81,75542.0
2023-05-30 10:10:00,181.81,181.83,181.62,181.71,45231.0,181.81,181.83,181.62,181.71,45231.0
2023-05-30 10:15:00,181.7,181.82,181.54,181.57,51295.0,181.7,181.82,181.54,181.57,51295.0
2023-05-30 10:20:00,181.6,181.71,181.56,181.66,33888.0,181.6,181.71,181.56,181.66,33888.0
2023-05-30 10:25:00,181.64,181.87,181.61,181.87,45972.0,181.64,181.87,181.61,181.87,45972.0
2023-05-30 10:30:00,181.88,182.06,181.84,182.01,96567.0,181.88,182.06,181.84,182.01,96567.0
2023-05-30 10:35:00,182.0,182.02,181.91,181.97,60894.0,182.0,182.02,181.91,181.97,60894.0
2023-05-30 10:40:00,181.97,182.02,181.86,181.86,44259.0,181.97,182.02,181.86,181.86,44259.0
2023-05-30 10:45:00,181.87,181.89,181.8,181.84,56867.0,181.87,181.89,181.8,181.84,56867.0
2023-05-30 10:50:00,181.85,181.97,181.84,181.94,52695.0,181.85,181.97,181.84,181.94,52695.0
2023-05-30 10:55:00,181.95,181.96,181.87,181.91,29086.0,181.95,181.96,181.87,181.91,29086.0
2023-05-30 11:00:00,181.91,181.97,181.85,181.92,45519.0,181.91,181.97,181.85,181.92,45519.0
2023-05-30 11:05:00,181.91,181.94,181.87,181.91,34037.0,181.91,181.94,181.87,181.91,34037.0
2023-05-30 11:10:00,181.9,181.92,181.84,181.9,27275.0,181.9,181.92,181.84,181.9,27275.0
2023-05-30 11:15:00,181.89,182.06,181.89,182.05,34012.0,181.89,182.06,181.89,182.05,34012.0
2023-05-30 11:20:00,182.05,182.14,182.03,182.12,42456.0,182.05,182.14,182.03,182.12,42456.0
2023-05-30 11:25:00,182.1,182.19,182.09,182.15,51038.0,182.1,182.19,182.09,182.15,51038.0
2023-05-30 11:30:00,182.17,182.24,182.14,182.21,89060.0,182.17,182.24,182.14,182.21,89060.0
2023-05-30 11:35:00,182.21,182.25,182.16,182.23,34775.0,182.21,182.25,182.16,182.23,34775.0
2023-05-30 11:40:00,182.23,182.25,182.12,182.13,33622.0,182.23,182.25,182.12,182.13,33622.0
2023-05-30 11:45:00,182.13,182.18,182.09,182.17,49736.0,182.13,182.18,182.09,182.17,49736.0
2023-05-30 11:50:00,182.18,182.18,182.11,182.12,14464.0,182.18,182.18,182.11,182.12,14464.0
2023-05-30 11:55:00,182.12,182.27,182.12,182.27,58546.0,182.12,182.27,182.12,182.27,58546.0
2023-05-30 12:00:00,182.28,182.32,182.21,182.32,34871.0,182.28,182.32,182.21,182.32,34871.0
2023-05-30 12:05:00,182.31,182.4,182.31,182.34,52689.0,182.31,182.4,182.31,182.34,52689.0
2023-05-30 12:10:00,182.35,182.36,182.29,182.34,16144.0,182.35,182.36,182.29,182.34,16144.0
2023-05-30 12:15:00,182.33,182.34,182.24,182.26,17126.0,182.33,182.34,182.24,182.26,17126.0
2023-05-30 12:20:00,182.27,182.27,182.2,182.22,31925.0,182.27,182.27,182.2,182.22,31925.0
2023-05-30 12:25:00,182.22,182.3,182.21,182.28,38791.0,182.22,182.3,182.21,182.28,38791.0
2023-05-30 12:30:00,182.28,182.34,182.27,182.32,44084.0,182.28,182.34,182.27,182.32,44084.0
2023-05-30 12:35:00,182.33,182.34,182.22,182.23,52969.0,182.33,182.34,182.22,182.23,52969.0
2023-05-30 12:40:00,182.22,182.22,182.12,182.16,58259.0,182.22,182.22,182.12,182.16,58259.0
2023-05-30 12:45:00,182.15,182.16,182.09,182.12,19377.0,182.15,182.16,182.09,182.12,19377.0
2023-05-30 12:50:00,182.13,182.16,182.07,182.09,14829.0,182.13,182.16,182.07,182.09,14829.0
2023-05-30 12:55:00,182.09,182.11,182.04,182.05,23509.0,182.09,182.11,182.04,182.05,23509.0
2023-05-30 13:00:00,182.04,182.06,181.91,181.91,42643.0,182.04,182.06,181.91,181.91,42643.0
2023-05-30 13:05:00,181.92,181.95,181.87,181.95,22579.0,181.92,181.95,181.87,181.95,22579.0
2023-05-30 13:10:00,181.96,181.97,181.88,181.91,31144.0,181.96,181.97,181.88,181.91,31144.0
2023-05-30 13:15:00,181.92,181.92,181.87,181.9,30676.0,181.92,181.92,181.87,181.9,30676.0
2023-05-30 13:20:00,181.89,181.91,181.86,181.87,104691.0,181.89,181.91,181.86,181.87,104691.0
2023-05-30 13:25:00,181.86,181.97,181.84,181.96,88276.0,181.86,181.97,181.84,181.96,88276.0
2023-05-30 13:30:00,181.94,181.96,181.88,181.94,31638.0,181.94,181.96,181.88,181.94,31638.0
2023-05-30 13:35:00,181.94,182.01,181.94,181.99,27519.0,181.94,182.01,181.94,181.99,27519.0
2023-05-30 13:40:00,181.99,181.99,181.92,181.94,22688.0,181.99,181.99,181.92,181.94,22688.0
2023-05-30 13:45:00,181.94,181.94,181.88,181.92,41654.0,181.94,181.94,181.88,181.92,41654.0
2023-05-30 13:50:00,181.92,181.95,181.87,181.9,18543.0,181.92,181.95,181.87,181.9,18543.0
2023-05-30 13:55:00,181.91,181.94,181.88,181.93,14882.0,181.91,181.94,181.88,181.93,14882.0
2023-05-30 14:00:00,181.93,181.94,181.91,181.93,10351.0,181.93,181.94,181.91,181.93,10351.0
2023-05-30 14:05:00,181.93,181.96,181.91,181.94,10407.0,181.93,181.96,181.91,181.94,10407.0
2023-05-30 14:10:00,181.95,181.98,181.93,181.94,20567.0,181.95,181.98,181.93,181.94,20567.0
2023-05-30 14:15:00,181.95,182.01,181.93,182.01,16003.0,181.95,182.01,181.93,182.01,16003.0
2023-05-30 14:20:00,182.01,182.04,181.98,181.99,57183.0,182.01,182.04,181.98,181.99,57183.0
2023-05-30 14:25:00,181.99,182.01,181.96,181.96,56574.0,181.99,182.01,181.96,181.96,56574.0
2023-05-30 14:30:00,181.96,181.98,181.87,181.88,22595.0,181.96,181.98,181.87,181.88,22595.0
2023-05-30 14:35:00,181.87,181.95,181.86,181.92,22642.0,181.87,181.95,181.86,181.92,22642.0
2023-05-30 14:40:00,181.93,181.94,181.89,181.89,10347.0,181.93,181.94,181.89,181.89,10347.0
2023-05-30 14:45:00,181.89,182.03,181.88,182.03,38903.0,181.89,182.03,181.88,182.03,38903.0
2023-05-30 14:50:00,182.02,182.04,181.96,181.96,20099.0,182.02,182.04,181.96,181.96,20099.0
2023-05-30 14:55:00,181.96,181.97,181.87,181.92,30333.0,181.96,181.97,181.87,181.92,30333.0
2023-05-30 15:00:00,181.91,181.91,181.86,181.89,34826.0,181.91,181.91,181.86,181.89,34826.0
2023-05-30 15:05:00,181.9,181.94,181.9,181.92,53837.0,181.9,181.94,181.9,181.92,53837.0
2023-05-30 15:10:00,181.92,181.96,181.91,181.94,17471.0,181.92,181.96,181.91,181.94,17471.0
2023-05-30 15:15:00,181.94,182.02,181.94,182.0,35366.0,181.94,182.02,181.94,182.0,35366.0
2023-05-30 15:20:00,182.01,182.04,181.95,181.96,36518.0,182.01,182.04,181.95,181.96,36518.0
2023-05-30 15:25:00,181.96,182.0,181.95,182.0,26647.0,181.96,182.0,181.95,182.0,26647.0
2023-05-30 15:30:00,181.99,182.07,181.99,182.06,34307.0,181.99,182.07,181.99,182.06,34307.0
2023-05-30 15:35:00,182.06,182.09,182.05,182.09,23747.0,182.06,182.09,182.05,182.09,23747.0
2023-05-30 15:40:00,182.09,182.11,182.04,182.05,79835.0,182.09,182.11,182.04,182.05,79835.0
2023-05-30 15:45:00,182.05,182.12,182.04,182.12,58468.0,182.05,182.12,182.04,182.12,58468.0
2023-05-30 15:50:00,182.11,182.14,182.08,182.09,104161.0,182.11,182.14,182.08,182.09,104161.0
2023-05-30 15:55:00,182.09,182.11,182.05,182.08,256725.0,182.09,182.11,182.05,182.08,256725.0
2023-05-31 09:30:00,182.39,182.53,182.36,182.53,253773.0,182.39,182.53,182.36,182.53,253773.0
2023-05-31 09:35:00,182.54,182.59,182.35,182.35,209311.0,182.54,182.59,182.35,182.35,209311.0
2023-05-31 09:40:00,182.35,183.01,182.33,182.77,400264.0,182.35,183.01,182.33,182.77,400264.0
2023-05-31 09:45:00,182.78,183.35,182.77,183.24,247819.0,182.78,183.35,182.77,183.24,247819.0
2023-05-31 09:50:00,183.24,183.31,182.95,183.03,142881.0,183.24,183.31,182.95,183.03,142881.0
2023-05-31 09:55:00,183.04,183.08,182.95,182.96,258650.0,183.04,183.08,182.95,182.96,258650.0
2023-05-31 10:00:00,182.96,182.99,182.1,182.24,409825.0,182.96,182.99,182.1,182.24,409825.0
2023-05-31 10:05:00,182.23,182.51,182.23,182.5,88702.0,182.23,182.51,182.23,182.5,88702.0
2023-05-31 10:10:00,182.46,182.58,182.23,182.24,80989.0,182.46,182.58,182.23,182.24,80989.0
2023-05-31 10:15:00,182.24,182.61,182.21,182.49,75361.0,182.24,182.61,182.21,182.49,75361.0
2023-05-31 10:20:00,182.5,182.87,182.48,182.78,119232.0,182.5,182.87,182.48,182.78,119232.0
2023-05-31 10:25:00,182.78,182.84,182.58,182.63,57275.0,182.78,182.84,182.58,182.63,57275.0
2023-05-31 10:30:00,182.67,182.89,182.66,182.85,52352.0,182.67,182.89,182.66,182.85,52352.0
2023-05-31 10:35:00,182.88,183.07,182.86,183.03,110341.0,182.88,183.07,182.86,183.03,110341.0
2023-05-31 10:40:00,183.03,183.45,182.96,183.15,175872.0,183.03,183.45,182.96,183.15,175872.0
2023-05-31 10:45:00,183.16,183.18,182.94,183.01,47800.0,183.16,183.18,182.94,183.01,47800.0
2023-05-31 10:50:00,183.0,183.05,182.86,182.91,62568.0,183.0,183.05,182.86,182.91,62568.0
2023-05-31 10:55:00,182.92,183.1,182.89,182.99,45872.0,182.92,183.1,182.89,182.99,45872.0
2023-05-31 11:00:00,183.01,183.06,182.95,183.02,69965.0,183.01,183.06,182.95,183.02,69965.0
2023-05-31 11:05:00,183.02,183.1,182.91,183.06,159358.0,183.02,183.1,182.91,183.06,159358.0
2023-05-31 11:10:00,183.06,183.19,183.06,183.13,188471.0,183.06,183.19,183.06,183.13,188471.0
2023-05-31 11:15:00,183.13,183.23,183.1,183.17,120770.0,183.13,183.23,183.1,183.17,120770.0
2023-05-31 11:20:00,183.19,183.28,183.16,183.27,52590.0,183.19,183.28,183.16,183.27,52590.0
2023-05-31 11:25:00,183.26,183.32,183.21,183.24,61980.0,183.26,183.32,183.21,183.24,61980.0
2023-05-31 11:30:00,183.24,183.32,183.16,183.17,44693.0,183.24,183.32,183.16,183.17,44693.0
2023-05-31 11:35:00,183.17,183.23,183.15,183.21,37877.0,183.17,183.23,183.15,183.21,37877.0
2023-05-31 11:40:00,183.21,183.27,183.17,183.19,32510.0,183.21,183.27,183.17,183.19,32510.0
2023-05-31 11:45:00,183.2,183.26,183.11,183.16,44969.0,183.2,183.26,183.11,183.16,44969.0
2023-05-31 11:50:00,183.16,183.18,183.04,183.05,42225.0,183.16,183.18,183.04,183.05,42225.0
2023-05-31 11:55:00,183.04,183.05,182.88,182.88,102707.0,183.04,183.05,182.88,182.88,102707.0
2023-05-31 12:00:00,182.87,182.89,182.82,182.86,58158.0,182.87,182.89,182.82,182.86,58158.0
2023-05-31 12:05:00,182.86,182.91,182.75,182.76,47306.0,182.86,182.91,182.75,182.76,47306.0
2023-05-31 12:10:00,182.76,182.79,182.62,182.67,80068.0,182.76,182.79,182.62,182.67,80068.0
2023-05-31 12:15:00,182.67,182.68,182.52,182.61,94443.0,182.67,182.68,182.52,182.61,94443.0
2023-05-31 12:20:00,182.62,182.67,182.6,182.61,31934.0,182.62,182.67,182.6,182.61,31934.0
2023-05-31 12:25:00,182.59,182.64,182.58,182.59,19721.0,182.59,182.64,182.58,182.59,19721.0
2023-05-31 12:30:00,182.59,182.6,182.45,182.48,45048.0,182.59,182.6,182.45,182.48,45048.0
2023-05-31 12:35:00,182.48,182.48,182.41,182.43,35219.0,182.48,182.48,182.41,182.43,35219.0
2023-05-31 12:40:00,182.42,182.52,182.42,182.48,22947.0,182.42,182.52,182.42,182.48,22947.0
2023-05-31 12:45:00,182.47,182.57,182.46,182.56,34872.0,182.47,182.57,182.46,182.56,34872.0
2023-05-31 12:50:00,182.57,182.58,182.47,182.48,39489.0,182.57,182.58,182.47,182.48,39489.0
2023-05-31 12:55:00,182.49,182.54,182.48,182.54,16204.0,182.49,182.54,182.48,182.54,16204.0
2023-05-31 13:00:00,182.54,182.58,182.5,182.57,27511.0,182.54,182.58,182.5,182.57,27511.0
2023-05-31 13:05:00,182.58,182.58,182.51,182.51,8447.0,182.58,182.58,182.51,182.51,8447.0
2023-05-31 13:10:00,182.5,182.65,182.5,182.6,33982.0,182.5,182.65,182.5,182.6,33982.0
2023-05-31 13:15:00,182.58,182.58,182.47,182.48,10962.0,182.58,182.58,182.47,182.48,10962.0
2023-05-31 13:20:00,182.48,182.48,182.37,182.4,54715.0,182.48,182.48,182.37,182.4,54715.0
2023-05-31 13:25:00,182.41,182.6,182.37,182.4,163484.0,182.41,182.6,182.37,182.4,163484.0
2023-05-31 13:30:00,182.39,182.46,182.35,182.43,35171.0,182.39,182.46,182.35,182.43,35171.0
2023-05-31 13:35:00,182.43,182.68,182.42,182.66,40035.0,182.43,182.68,182.42,182.66,40035.0
2023-05-31 13:40:00,182.66,182.81,182.61,182.81,68628.0,182.66,182.81,182.61,182.81,68628.0
2023-05-31 13:45:00,182.81,182.88,182.77,182.77,90712.0,182.81,182.88,182.77,182.77,90712.0
2023-05-31 13:50:00,182.77,182.81,182.7,182.71,52826.0,182.77,182.81,182.7,182.71,52826.0
2023-05-31 13:55:00,182.71,182.73,182.63,182.63,48686.0,182.71,182.73,182.63,182.63,48686.0
2023-05-31 14:00:00,182.63,182.71,182.62,182.7,78495.0,182.63,182.71,182.62,182.7,78495.0
2023-05-31 14:05:00,182.69,182.72,182.66,182.7,21738.0,182.69,182.72,182.66,182.7,21738.0
2023-05-31 14:10:00,182.67,182.71,182.63,182.71,20870.0,182.67,182.71,182.63,182.71,20870.0
2023-05-31 14:15:00,182.72,182.74,182.68,182.73,28538.0,182.72,182.74,182.68,182.73,28538.0
2023-05-31 14:20:00,182.72,182.77,182.7,182.75,27628.0,182.72,182.77,182.7,182.75,27628.0
2023-05-31 14:25:00,182.75,182.75,182.68,182.69,25427.0,182.75,182.75,182.68,182.69,25427.0
2023-05-31 14:30:00,182.69,182.71,182.59,182.7,40243.0,182.69,182.71,182.59,182.7,40243.0
2023-05-31 14:35:00,182.71,182.71,182.6,182.62,51496.0,182.71,182.71,182.6,182.62,51496.0
2023-05-31 14:40:00,182.59,182.62,182.57,182.58,32845.0,182.59,182.62,182.57,182.58,32845.0
2023-05-31 14:45:00,182.57,182.57,182.46,182.48,41502.0,182.57,182.57,182.46,182.48,41502.0
2023-05-31 14:50:00,182.48,182.53,182.46,182.47,52769.0,182.48,182.53,182.46,182.47,52769.0
2023-05-31 14:55:00,182.47,182.5,182.45,182.48,47897.0,182.47,182.5,182.45,182.48,47897.0
2023-05-31 15:00:00,182.48,182.48,182.37,182.41,52387.0,182.48,182.48,182.37,182.41,52387.0
2023-05-31 15:05:00,182.4,182.44,182.37,182.42,61070.0,182.4,182.44,182.37,182.42,61070.0
2023-05-31 15:10:00,182.41,182.51,182.39,182.51,43655.0,182.41,182.51,182.39,182.51,43655.0
2023-05-31 15:15:00,182.5,182.51,182.31,182.32,76939.0,182.5,182.51,182.31,182.32,76939.0
2023-05-31 15:20:00,182.33,182.4,182.32,182.38,51814.0,182.33,182.4,182.32,182.38,51814.0
2023-05-31 15:25:00,182.37,182.38,182.29,182.36,79747.0,182.37,182.38,182.29,182.36,79747.0
2023-05-31 15:30:00,182.36,182.45,182.34,182.45,37698.0,182.36,182.45,182.34,182.45,37698.0
2023-05-31 15:35:00,182.44,182.47,182.42,182.43,44293.0,182.44,182.47,182.42,182.43,44293.0
2023-05-31 15:40:00,182.44,182.44,182.35,182.39,55027.0,182.44,182.44,182.35,182.39,55027.0
2023-05-31 15:45:00,182.38,182.42,182.34,182.41,69771.0,182.38,182.42,182.34,182.41,69771.0
2023-05-31 15:50:00,182.4,182.43,182.37,182.43,79084.0,182.4,182.43,182.37,182.43,79084.0
2023-05-31 15:55:00,182.44,182.44,182.3,182.33,191764.0,182.44,182.44,182.3,182.33,191764.0
2023-06-01 09:30:00,182.81,183.25,182.72,183.21,177613.0,182.81,183.25,182.72,183.21,177613.0
2023-06-01 09:35:00,183.21,183.26,183.09,183.23,80163.0,183.21,183.26,183.09,183.23,80163.0
2023-06-01 09:40:00,183.23,183.3,183.13,183.29,102688.0,183.23,183.3,183.13,183.29,102688.0
2023-06-01 09:45:00,183.27,183.37,183.18,183.18,81796.0,183.27,183.37,183.18,183.18,81796.0
2023-06-01 09:50:00,183.19,183.32,183.15,183.31,36585.0,183.19,183.32,183.15,183.31,36585.0
2023-06-01 09:55:00,183.31,183.4,183.23,183.28,60310.0,183.31,183.4,183.23,183.28,60310.0
2023-06-01 10:00:00,183.29,183.69,183.25,183.33,280441.0,183.29,183.69,183.25,183.33,280441.0
2023-06-01 10:05:00,183.33,183.33,182.97,183.19,99130.0,183.33,183.33,182.97,183.19,99130.0
2023-06-01 10:10:00,183.22,183.27,183.1,183.22,45997.0,183.22,183.27,183.1,183.22,45997.0
2023-06-01 10:15:00,183.17,183.27,183.09,183.14,83085.0,183.17,183.27,183.09,183.14,83085.0
2023-06-01 10:20:00,183.11,183.37,183.05,183.35,45555.0,183.11,183.37,183.05,183.35,45555.0
2023-06-01 10:25:00,183.34,183.43,183.12,183.14,78452.0,183.34,183.43,183.12,183.14,78452.0
2023-06-01 10:30:00,183.15,183.43,183.13,183.43,34971.0,183.15,183.43,183.13,183.43,34971.0
2023-06-01 10:35:00,183.41,183.44,183.3,183.41,63604.0,183.41,183.44,183.3,183.41,63604.0
2023-06-01 10:40:00,183.39,183.55,183.39,183.49,40140.0,183.39,183.55,183.39,183.49,40140.0
2023-06-01 10:45:00,183.5,183.56,183.43,183.55,137047.0,183.5,183.56,183.43,183.55,137047.0
2023-06-01 10:50:00,183.54,183.57,183.45,183.55,24516.0,183.54,183.57,183.45,183.55,24516.0
2023-06-01 10:55:00,183.56,183.66,183.51,183.58,49671.0,183.56,183.66,183.51,183.58,49671.0
2023-06-01 11:00:00,183.59,183.68,183.51,183.6,57783.0,183.59,183.68,183.51,183.6,57783.0
2023-06-01 11:05:00,183.61,183.82,183.59,183.79,90107.0,183.61,183.82,183.59,183.79,90107.0
2023-06-01 11:10:00,183.78,183.83,183.71,183.81,53546.0,183.78,183.83,183.71,183.81,53546.0
2023-06-01 11:15:00,183.81,183.87,183.78,183.78,39959.0,183.81,183.87,183.78,183.78,39959.0
2023-06-01 11:20:00,183.79,183.81,183.7,183.79,16547.0,183.79,183.81,183.7,183.79,16547.0
2023-06-01 11:25:00,183.8,183.86,183.73,183.82,29094.0,183.8,183.86,183.73,183.82,29094.0
2023-06-01 11:30:00,183.81,184.05,183.81,184.05,78528.0,183.81,184.05,183.81,184.05,78528.0
2023-06-01 11:35:00,184.05,184.11,183.99,184.05,54028.0,184.05,184.11,183.99,184.05,54028.0
2023-06-01 11:40:00,184.05,184.06,183.92,184.06,34705.0,184.05,184.06,183.92,184.06,34705.0
2023-06-01 11:45:00,184.05,184.13,184.04,184.08,88164.0,184.05,184.13,184.04,184.08,88164.0
2023-06-01 11:50:00,184.08,184.21,184.07,184.17,100598.0,184.08,184.21,184.07,184.17,100598.0
2023-06-01 11:55:00,184.18,184.18,184.1,184.12,106898.0,184.18,184.18,184.1,184.12,106898.0
2023-06-01 12:00:00,184.12,184.17,184.06,184.07,28038.0,184.12,184.17,184.06,184.07,28038.0
2023-06-01 12:05:00,184.06,184.11,184.02,184.07,63882.0,184.06,184.11,184.02,184.07,63882.0
2023-06-01 12:10:00,184.07,184.11,184.05,184.1,36511.0,184.07,184.11,184.05,184.1,36511.0
2023-06-01 12:15:00,184.1,184.13,183.94,183.97,60961.0,184.1,184.13,183.94,183.97,60961.0
2023-06-01 12:20:00,183.96,183.98,183.8,183.86,46563.0,183.96,183.98,183.8,183.86,46563.0
2023-06-01 12:25:00,183.87,183.93,183.86,183.92,22748.0,183.87,183.93,183.86,183.92,22748.0
2023-06-01 12:30:00,183.91,184.0,183.87,183.97,28671.0,183.91,184.0,183.87,183.97,28671.0
2023-06-01 12:35:00,183.96,183.97,183.91,183.96,43371.0,183.96,183.97,183.91,183.96,43371.0
2023-06-01 12:40:00,183.96,183.98,183.84,183.84,26211.0,183.96,183.98,183.84,183.84,26211.0
2023-06-01 12:45:00,183.83,183.85,183.79,183.83,40628.0,183.83,183.85,183.79,183.83,40628.0
2023-06-01 12:50:00,183.83,183.89,183.81,183.87,37922.0,183.83,183.89,183.81,183.87,37922.0
2023-06-01 12:55:00,183.88,183.89,183.78,183.78,17219.0,183.88,183.89,183.78,183.78,17219.0
2023-06-01 13:00:00,183.77,183.77,183.64,183.65,25285.0,183.77,183.77,183.64,183.65,25285.0
2023-06-01 13:05:00,183.64,183.69,183.62,183.69,387101.0,183.64,183.69,183.62,183.69,387101.0
2023-06-01 13:10:00,183.7,183.74,183.69,183.72,22951.0,183.7,183.74,183.69,183.72,22951.0
2023-06-01 13:15:00,183.71,183.71,183.59,183.62,24344.0,183.71,183.71,183.59,183.62,24344.0
2023-06-01 13:20:00,183.62,183.73,183.55,183.71,84315.0,183.62,183.73,183.55,183.71,84315.0
2023-06-01 13:25:00,183.7,183.72,183.64,183.7,141938.0,183.7,183.72,183.64,183.7,141938.0
2023-06-01 13:30:00,183.69,183.7,183.64,183.66,29471.0,183.69,183.7,183.64,183.66,29471.0
2023-06-01 13:35:00,183.66,183.69,183.64,183.68,48605.0,183.66,183.69,183.64,183.68,48605.0
2023-06-01 13:40:00,183.69,183.69,183.62,183.63,1047468.0,183.69,183.69,183.62,183.63,1047468.0
2023-06-01 13:45:00,183.63,183.65,183.62,183.63,15165.0,183.63,183.65,183.62,183.63,15165.0
2023-06-01 13:50:00,183.63,183.7,183.62,183.68,31858.0,183.63,183.7,183.62,183.68,31858.0
2023-06-01 13:55:00,183.68,183.73,183.65,183.73,31733.0,183.68,183.73,183.65,183.73,31733.0
2023-06-01 14:00:00,183.72,183.79,183.72,183.75,20215.0,183.72,183.79,183.72,183.75,20215.0
2023-06-01 14:05:00,183.74,183.75,183.67,183.72,91369.0,183.74,183.75,183.67,183.72,91369.0
2023-06-01 14:10:00,183.73,183.74,183.69,183.7,23071.0,183.73,183.74,183.69,183.7,23071.0
2023-06-01 14:15:00,183.7,183.71,183.63,183.63,8763.0,183.7,183.71,183.63,183.63,8763.0
2023-06-01 14:20:00,183.63,183.64,183.6,183.64,21934.0,183.63,183.64,183.6,183.64,21934.0
2023-06-01 14:25:00,183.63,183.66,183.59,183.66,38953.0,183.63,183.66,183.59,183.66,38953.0
2023-06-01 14:30:00,183.67,183.72,183.66,183.68,14341.0,183.67,183.72,183.66,183.68,14341.0
2023-06-01 14:35:00,183.68,183.71,183.67,183.68,11274.0,183.68,183.71,183.67,183.68,11274.0
2023-06-01 14:40:00,183.67,183.7,183.65,183.66,19057.0,183.67,183.7,183.65,183.66,19057.0
2023-06-01 14:45:00,183.66,183.67,183.62,183.65,10241.0,183.66,183.67,183.62,183.65,10241.0
2023-06-01 14:50:00,183.64,183.64,183.53,183.56,12581.0,183.64,183.64,183.53,183.56,12581.0
2023-06-01 14:55:00,183.56,183.57,183.5,183.54,23088.0,183.56,183.57,183.5,183.54,23088.0
2023-06-01 15:00:00,183.55,183.64,183.54,183.62,31539.0,183.55,183.64,183.54,183.62,31539.0
2023-06-01 15:05:00,183.62,183.62,183.57,183.6,22793.0,183.62,183.62,183.57,183.6,22793.0
2023-06-01 15:10:00,183.6,183.63,183.58,183.63,10745.0,183.6,183.63,183.58,183.63,10745.0
2023-06-01 15:15:00,183.63,183.7,183.62,183.7,24032.0,183.63,183.7,183.62,183.7,24032.0
2023-06-01 15:20:00,183.7,183.74,183.7,183.74,35508.0,183.7,183.74,183.7,183.74,35508.0
2023-06-01 15:25:00,183.74,183.74,183.67,183.7,68062.0,183.74,183.74,183.67,183.7,68062.0
2023-06-01 15:30:00,183.7,183.71,183.63,183.65,59185.0,183.7,183.71,183.63,183.65,59185.0
2023-06-01 15:35:00,183.65,183.71,183.64,183.69,155616.0,183.65,183.71,183.64,183.69,155616.0
2023-06-01 15:40:00,183.7,183.74,183.67,183.67,87641.0,183.7,183.74,183.67,183.67,87641.0
2023-06-01 15:45:00,183.67,183.74,183.66,183.7,67856.0,183.67,183.74,183.66,183.7,67856.0
2023-06-01 15:50:00,183.7,183.75,183.7,183.73,91656.0,183.7,183.75,183.7,183.73,91656.0
2023-06-01 15:55:00,183.72,183.76,183.7,183.73,313798.0,183.72,183.76,183.7,183.73,313798.0
2023-06-02 09:30:00,183.53,183.56,183.38,183.42,159017.0,183.53,183.56,183.38,183.42,159017.0
2023-06-02 09:35:00,183.42,183.42,182.93,182.93,144041.0,183.42,183.42,182.93,182.93,144041.0
2023-06-02 09:40:00,182.9,182.99,182.73,182.83,179299.0,182.9,182.99,182.73,182.83,179299.0
2023-06-02 09:45:00,182.84,182.84,182.3,182.34,172278.0,182.84,182.84,182.3,182.34,172278.0
2023-06-02 09:50:00,182.34,182.45,182.29,182.36,226679.0,182.34,182.45,182.29,182.36,226679.0
2023-06-02 09:55:00,182.34,182.39,182.23,182.39,176345.0,182.34,182.39,182.23,182.39,176345.0
2023-06-02 10:00:00,182.39,182.69,182.35,182.58,160629.0,182.39,182.69,182.35,182.58,160629.0
2023-06-02 10:05:00,182.59,182.61,182.4,182.43,165733.0,182.59,182.61,182.4,182.43,165733.0
2023-06-02 10:10:00,182.42,182.59,182.38,182.42,45745.0,182.42,182.59,182.38,182.42,45745.0
2023-06-02 10:15:00,182.4,182.46,182.21,182.34,75687.0,182.4,182.46,182.21,182.34,75687.0
2023-06-02 10:20:00,182.35,182.38,182.18,182.22,76326.0,182.35,182.38,182.18,182.22,76326.0
2023-06-02 10:25:00,182.21,182.31,182.15,182.28,53527.0,182.21,182.31,182.15,182.28,53527.0
2023-06-02 10:30:00,182.29,182.45,182.29,182.41,68225.0,182.29,182.45,182.29,182.41,68225.0
2023-06-02 10:35:00,182.41,182.66,182.38,182.66,69002.0,182.41,182.66,182.38,182.66,69002.0
2023-06-02 10:40:00,182.66,182.75,182.64,182.67,129192.0,182.66,182.75,182.64,182.67,129192.0
2023-06-02 10:45:00,182.68,182.7,182.61,182.65,83652.0,182.68,182.7,182.61,182.65,83652.0
2023-06-02 10:50:00,182.64,182.7,182.56,182.58,70163.0,182.64,182.7,182.56,182.58,70163.0
2023-06-02 10:55:00,182.57,182.63,182.51,182.54,42353.0,182.57,182.63,182.51,182.54,42353.0
2023-06-02 11:00:00,182.53,182.59,182.43,182.46,48753.0,182.53,182.59,182.43,182.46,48753.0
2023-06-02 11:05:00,182.45,182.53,182.42,182.46,29094.0,182.45,182.53,182.42,182.46,29094.0
2023-06-02 11:10:00,182.46,182.55,182.39,182.54,45072.0,182.46,182.55,182.39,182.54,45072.0
2023-06-02 11:15:00,182.52,182.53,182.39,182.39,25827.0,182.52,182.53,182.39,182.39,25827.0
2023-06-02 11:20:00,182.38,182.42,182.31,182.39,112728.0,182.38,182.42,182.31,182.39,112728.0
2023-06-02 11:25:00,182.41,182.46,182.37,182.4,133084.0,182.41,182.46,182.37,182.4,133084.0
2023-06-02 11:30:00,182.41,182.42,182.26,182.28,55229.0,182.41,182.42,182.26,182.28,55229.0
2023-06-02 11:35:00,182.28,182.34,182.27,182.34,34814.0,182.28,182.34,182.27,182.34,34814.0
2023-06-02 11:40:00,182.35,182.36,182.27,182.29,23814.0,182.35,182.36,182.27,182.29,23814.0
2023-06-02 11:45:00,182.28,182.32,182.19,182.21,41558.0,182.28,182.32,182.19,182.21,41558.0
2023-06-02 11:50:00,182.21,182.27,182.17,182.18,26568.0,182.21,182.27,182.17,182.18,26568.0
2023-06-02 11:55:00,182.19,182.26,182.17,182.26,32944.0,182.19,182.26,182.17,182.26,32944.0
2023-06-02 12:00:00,182.24,182.26,182.16,182.18,19203.0,182.24,182.26,182.16,182.18,19203.0
2023-06-02 12:05:00,182.19,182.22,181.79,181.82,227016.0,182.19,182.22,181.79,181.82,227016.0
2023-06-02 12:10:00,181.83,181.83,181.64,181.76,109540.0,181.83,181.83,181.64,181.76,109540.0
2023-06-02 12:15:00,181.77,181.88,181.76,181.79,32541.0,181.77,181.88,181.76,181.79,32541.0
2023-06-02 12:20:00,181.78,181.83,181.66,181.67,40103.0,181.78,181.83,181.66,181.67,40103.0
2023-06-02 12:25:00,181.67,181.74,181.6,181.68,27464.0,181.67,181.74,181.6,181.68,27464.0
2023-06-02 12:30:00,181.7,181.73,181.63,181.64,59860.0,181.7,181.73,181.63,181.64,59860.0
2023-06-02 12:35:00,181.65,181.66,181.54,181.58,87692.0,181.65,181.66,181.54,181.58,87692.0
2023-06-02 12:40:00,181.59,181.66,181.46,181.54,60840.0,181.59,181.66,181.46,181.54,60840.0
2023-06-02 12:45:00,181.5,181.53,181.38,181.46,166349.0,181.5,181.53,181.38,181.46,166349.0
2023-06-02 12:50:00,181.46,181.47,181.41,181.45,71133.0,181.46,181.47,181.41,181.45,71133.0
2023-06-02 12:55:00,181.46,181.46,181.35,181.35,69025.0,181.46,181.46,181.35,181.35,69025.0
2023-06-02 13:00:00,181.36,181.45,181.34,181.43,58467.0,181.36,181.45,181.34,181.43,58467.0
2023-06-02 13:05:00,181.42,181.48,181.37,181.46,85770.0,181.42,181.48,181.37,181.46,85770.0
2023-06-02 13:10:00,181.47,181.47,181.36,181.36,37348.0,181.47,181.47,181.36,181.36,37348.0
2023-06-02 13:15:00,181.34,181.39,181.3,181.34,88430.0,181.34,181.39,181.3,181.34,88430.0
2023-06-02 13:20:00,181.34,181.46,181.33,181.42,193508.0,181.34,181.46,181.33,181.42,193508.0
2023-06-02 13:25:00,181.42,181.48,181.37,181.46,127370.0,181.42,181.48,181.37,181.46,127370.0
2023-06-02 13:30:00,181.45,181.48,181.42,181.44,76043.0,181.45,181.48,181.42,181.44,76043.0
2023-06-02 13:35:00,181.43,181.43,181.37,181.38,22695.0,181.43,181.43,181.37,181.38,22695.0
2023-06-02 13:40:00,181.37,181.4,181.32,181.33,85010.0,181.37,181.4,181.32,181.33,85010.0
2023-06-02 13:45:00,181.32,181.38,181.28,181.28,42277.0,181.32,181.38,181.28,181.28,42277.0
2023-06-02 13:50:00,181.28,181.34,181.26,181.3,94187.0,181.28,181.34,181.26,181.3,94187.0
2023-06-02 13:55:00,181.3,181.32,181.26,181.3,44907.0,181.3,181.32,181.26,181.3,44907.0
2023-06-02 14:00:00,181.31,181.31,181.19,181.2,37866.0,181.31,181.31,181.19,181.2,37866.0
2023-06-02 14:05:00,181.2,181.25,181.17,181.18,42873.0,181.2,181.25,181.17,181.18,42873.0
2023-06-02 14:10:00,181.17,181.19,181.14,181.14,72299.0,181.17,181.19,181.14,181.14,72299.0
2023-06-02 14:15:00,181.15,181.27,181.13,181.2,65997.0,181.15,181.27,181.13,181.2,65997.0
2023-06-02 14:20:00,181.19,181.21,181.13,181.16,52250.0,181.19,181.21,181.13,181.16,52250.0
2023-06-02 14:25:00,181.17,181.23,181.16,181.23,54827.0,181.17,181.23,181.16,181.23,54827.0
2023-06-02 14:30:00,181.23,181.24,181.19,181.2,81810.0,181.23,181.24,181.19,181.2,81810.0
2023-06-02 14:35:00,181.2,181.32,181.2,181.26,115493.0,181.2,181.32,181.2,181.26,115493.0
2023-06-02 14:40:00,181.26,181.29,181.24,181.26,40402.0,181.26,181.29,181.24,181.26,40402.0
2023-06-02 14:45:00,181.25,181.29,181.2,181.22,25327.0,181.25,181.29,181.2,181.22,25327.0
2023-06-02 14:50:00,181.23,181.27,181.21,181.22,47864.0,181.23,181.27,181.21,181.22,47864.0
2023-06-02 14:55:00,181.21,181.22,181.18,181.22,66242.0,181.21,181.22,181.18,181.22,66242.0
2023-06-02 15:00:00,181.22,181.23,181.16,181.18,58569.0,181.22,181.23,181.16,181.18,58569.0
2023-06-02 15:05:00,181.17,181.18,181.13,181.16,56579.0,181.17,181.18,181.13,181.16,56579.0
2023-06-02 15:10:00,181.16,181.18,181.14,181.16,26926.0,181.16,181.18,181.14,181.16,26926.0
2023-06-02 15:15:00,181.17,181.19,181.14,181.15,54594.0,181.17,181.19,181.14,181.15,54594.0
2023-06-02 15:20:00,181.15,181.18,181.13,181.13,52675.0,181.15,181.18,181.13,181.13,52675.0
2023-06-02 15:25:00,181.13,181.15,181.1,181.15,44890.0,181.13,181.15,181.1,181.15,44890.0
2023-06-02 15:30:00,181.13,181.15,181.06,181.1,108718.0,181.13,181.15,181.06,181.1,108718.0
2023-06-02 15:35:00,181.1,181.1,181.05,181.05,38671.0,181.1,181.1,181.05,181.05,38671.0
2023-06-02 15:40:00,181.06,181.08,181.0,181.0,107965.0,181.06,181.08,181.0,181.0,107965.0
2023-06-02 15:45:00,181.0,181.02,180.96,181.01,129337.0,181.0,181.02,180.96,181.01,129337.0
2023-06-02 15:50:00,181.01,181.01,180.97,180.97,135176.0,181.01,181.01,180.97,180.97,135176.0
2023-06-02 15:55:00,180.98,181.03,180.96,181.02,317677.0,180.98,181.03,180.96,181.02,317677.0
2023-06-05 09:30:00,180.79,180.81,180.65,180.79,214308.0,180.79,180.81,180.65,180.79,214308.0
2023-06-05 09:35:00,180.76,180.79,180.6,180.7,112649.0,180.76,180.79,180.6,180.7,112649.0
2023-06-05 09:40:00,180.71,180.81,180.62,180.7,73934.0,180.71,180.81,180.62,180.7,73934.0
2023-06-05 09:45:00,180.7,181.0,180.61,180.92,76918.0,180.7,181.0,180.61,180.92,76918.0
2023-06-05 09:50:00,180.92,180.96,180.66,180.88,6649.0,180.92,180.96,180.66,180.88,6649.0
2023-06-05 09:55:00,180.8,181.03,180.74,180.83,115409.0,180.8,181.03,180.74,180.83,115409.0
2023-06-05 10:00:00,180.91,182.18,180.91,182.05,258991.0,180.91,182.18,180.91,182.05,258991.0
2023-06-05 10:05:00,182.02,182.18,181.98,182.01,84103.0,182.02,182.18,181.98,182.01,84103.0
2023-06-05 10:10:00,182.02,182.14,181.93,182.04,65136.0,182.02,182.14,181.93,182.04,65136.0
2023-06-05 10:15:00,182.08,182.24,181.8,181.81,88607.0,182.08,182.24,181.8,181.81,88607.0
2023-06-05 10:20:00,181.8,181.87,181.64,181.73,115051.0,181.8,181.87,181.64,181.73,115051.0
2023-06-05 10:25:00,181.8,182.0,181.77,181.94,40164.0,181.8,182.0,181.77,181.94,40164.0
2023-06-05 10:30:00,181.93,181.94,181.65,181.7,88149.0,181.93,181.94,181.65,181.7,88149.0
2023-06-05 10:35:00,181.73,181.88,181.68,181.88,32247.0,181.73,181.88,181.68,181.88,32247.0
2023-06-05 10:40:00,181.9,181.96,181.76,181.89,23114.0,181.9,181.96,181.76,181.89,23114.0
2023-06-05 10:45:00,181.89,181.96,181.74,181.74,11505.0,181.89,181.96,181.74,181.74,11505.0
2023-06-05 10:50:00,181.72,181.79,181.68,181.76,34752.0,181.72,181.79,181.68,181.76,34752.0
2023-06-05 10:55:00,181.77,181.87,181.72,181.83,36628.0,181.77,181.87,181.72,181.83,36628.0
2023-06-05 11:00:00,181.83,181.9,181.8,181.9,20784.0,181.83,181.9,181.8,181.9,20784.0
2023-06-05 11:05:00,181.89,181.95,181.7,181.75,30738.0,181.89,181.95,181.7,181.75,30738.0
2023-06-05 11:10:00,181.75,181.8,181.7,181.78,20244.0,181.75,181.8,181.7,181.78,20244.0
2023-06-05 11:15:00,181.81,181.88,181.79,181.82,29275.0,181.81,181.88,181.79,181.82,29275.0
2023-06-05 11:20:00,181.83,181.96,181.83,181.92,23736.0,181.83,181.96,181.83,181.92,23736.0
2023-06-05 11:25:00,181.93,182.03,181.85,181.85,80032.0,181.93,182.03,181.85,181.85,80032.0
2023-06-05 11:30:00,181.85,181.9,181.74,181.79,55675.0,181.85,181.9,181.74,181.79,55675.0
2023-06-05 11:35:00,181.8,181.81,181.65,181.67,15906.0,181.8,181.81,181.65,181.67,15906.0
2023-06-05 11:40:00,181.68,181.79,181.68,181.78,31875.0,181.68,181.79,181.68,181.78,31875.0
2023-06-05 11:45:00,181.79,181.85,181.79,181.8,13021.0,181.79,181.85,181.79,181.8,13021.0
2023-06-05 11:50:00,181.81,181.88,181.77,181.87,9218.0,181.81,181.88,181.77,181.87,9218.0
2023-06-05 11:55:00,181.9,181.92,181.86,181.89,33710.0,181.9,181.92,181.86,181.89,33710.0
2023-06-05 12:00:00,181.89,182.12,181.89,182.12,67570.0,181.89,182.12,181.89,182.12,67570.0
2023-06-05 12:05:00,182.12,182.16,182.07,182.08,28737.0,182.12,182.16,182.07,182.08,28737.0
2023-06-05 12:10:00,182.08,182.13,182.07,182.09,17882.0,182.08,182.13,182.07,182.09,17882.0
2023-06-05 12:15:00,182.09,182.12,182.0,182.01,17798.0,182.09,182.12,182.0,182.01,17798.0
2023-06-05 12:20:00,182.0,182.05,181.96,181.98,32065.0,182.0,182.05,181.96,181.98,32065.0
2023-06-05 12:25:00,182.0,182.02,181.92,181.92,18186.0,182.0,182.02,181.92,181.92,18186.0
2023-06-05 12:30:00,181.92,181.96,181.86,181.86,24003.0,181.92,181.96,181.86,181.86,24003.0
2023-06-05 12:35:00,181.88,181.96,181.87,181.92,33718.0,181.88,181.96,181.87,181.92,33718.0
2023-06-05 12:40:00,181.92,181.93,181.82,181.83,93204.0,181.92,181.93,181.82,181.83,93204.0
2023-06-05 12:45:00,181.83,181.84,181.78,181.83,57053.0,181.83,181.84,181.78,181.83,57053.0
2023-06-05 12:50:00,181.82,181.89,181.8,181.88,37914.0,181.82,181.89,181.8,181.88,37914.0
2023-06-05 12:55:00,181.88,181.93,181.88,181.89,26554.0,181.88,181.93,181.88,181.89,26554.0
2023-06-05 13:00:00,181.89,181.9,181.81,181.85,36083.0,181.89,181.9,181.81,181.85,36083.0
2023-06-05 13:05:00,181.85,181.85,181.79,181.81,25809.0,181.85,181.85,181.79,181.81,25809.0
2023-06-05 13:10:00,181.82,181.95,181.82,181.94,43947.0,181.82,181.95,181.82,181.94,43947.0
2023-06-05 13:15:00,181.95,181.97,181.89,181.89,16934.0,181.95,181.97,181.89,181.89,16934.0
2023-06-05 13:20:00,181.9,181.93,181.86,181.87,50041.0,181.9,181.93,181.86,181.87,50041.0
2023-06-05 13:25:00,181.88,181.91,181.84,181.87,96593.0,181.88,181.91,181.84,181.87,96593.0
2023-06-05 13:30:00,181.88,181.92,181.83,181.92,20518.0,181.88,181.92,181.83,181.92,20518.0
2023-06-05 13:35:00,181.92,181.97,181.9,181.96,51592.0,181.92,181.97,181.9,181.96,51592.0
2023-06-05 13:40:00,181.97,182.02,181.95,182.0,263132.0,181.97,182.02,181.95,182.0,263132.0
2023-06-05 13:45:00,182.02,182.04,182.01,182.03,130915.0,182.02,182.04,182.01,182.03,130915.0
2023-06-05 13:50:00,182.05,182.13,182.03,182.13,46856.0,182.05,182.13,182.03,182.13,46856.0
2023-06-05 13:55:00,182.13,182.16,182.08,182.09,32874.0,182.13,182.16,182.08,182.09,32874.0
2023-06-05 14:00:00,182.1,182.14,182.1,182.1,47834.0,182.1,182.14,182.1,182.1,47834.0
2023-06-05 14:05:00,182.11,182.12,182.09,182.1,76946.0,182.11,182.12,182.09,182.1,76946.0
2023-06-05 14:10:00,182.09,182.15,182.08,182.12,60481.0,182.09,182.15,182.08,182.12,60481.0
2023-06-05 14:15:00,182.12,182.33,182.12,182.26,125133.0,182.12,182.33,182.12,182.26,125133.0
2023-06-05 14:20:00,182.28,182.28,182.15,182.16,33204.0,182.28,182.28,182.15,182.16,33204.0
2023-06-05 14:25:00,182.17,182.23,182.16,182.17,52425.0,182.17,182.23,182.16,182.17,52425.0
2023-06-05 14:30:00,182.17,182.3,182.16,182.28,34350.0,182.17,182.3,182.16,182.28,34350.0
2023-06-05 14:35:00,182.28,182.28,182.2,182.25,56902.0,182.28,182.28,182.2,182.25,56902.0
2023-06-05 14:40:00,182.25,182.25,182.18,182.23,21865.0,182.25,182.25,182.18,182.23,21865.0
2023-06-05 14:45:00,182.23,182.29,182.2,182.22,31006.0,182.23,182.29,182.2,182.22,31006.0
2023-06-05 14:50:00,182.22,182.27,182.21,182.24,17198.0,182.22,182.27,182.21,182.24,17198.0
2023-06-05 14:55:00,182.23,182.24,182.12,182.12,23175.0,182.23,182.24,182.12,182.12,23175.0
2023-06-05 15:00:00,182.14,182.25,182.13,182.24,54826.0,182.14,182.25,182.13,182.24,54826.0
2023-06-05 15:05:00,182.23,182.27,182.19,182.27,32494.0,182.23,182.27,182.19,182.27,32494.0
2023-06-05 15:10:00,182.26,182.29,182.22,182.26,87757.0,182.26,182.29,182.22,182.26,87757.0
2023-06-05 15:15:00,182.26,182.31,182.25,182.31,143553.0,182.26,182.31,182.25,182.31,143553.0
2023-06-05 15:20:00,182.27,182.36,182.26,182.31,252109.0,182.27,182.36,182.26,182.31,252109.0
2023-06-05 15:25:00,182.32,182.43,182.32,182.42,47800.0,182.32,182.43,182.32,182.42,47800.0
2023-06-05 15:30:00,182.42,182.44,182.33,182.34,97826.0,182.42,182.44,182.33,182.34,97826.0
2023-06-05 15:35:00,182.33,182.34,182.26,182.26,20243.0,182.33,182.34,182.26,182.26,20243.0
2023-06-05 15:40:00,182.26,182.27,182.23,182.25,74014.0,182.26,182.27,182.23,182.25,74014.0
2023-06-05 15:45:00,182.24,182.28,182.22,182.25,50954.0,182.24,182.28,182.22,182.25,50954.0
2023-06-05 15:50:00,182.25,182.26,182.2,182.22,74270.0,182.25,182.26,182.2,182.22,74270.0
2023-06-05 15:55:00,182.23,182.24,182.13,182.14,155662.0,182.23,182.24,182.13,182.14,155662.0
2023-06-06 09:30:00,182.36,182.49,182.27,182.29,338056.0,182.36,182.49,182.27,182.29,338056.0
2023-06-06 09:35:00,182.28,182.29,181.84,181.93,120958.0,182.28,182.29,181.84,181.93,120958.0
2023-06-06 09:40:00,181.9,182.05,181.86,181.94,108981.0,181.9,182.05,181.86,181.94,108981.0
2023-06-06 09:45:00,181.94,181.97,181.72,181.79,37551.0,181.94,181.97,181.72,181.79,37551.0
2023-06-06 09:50:00,181.77,181.88,181.59,181.59,95208.0,181.77,181.88,181.59,181.59,95208.0
2023-06-06 09:55:00,181.58,181.79,181.52,181.78,175300.0,181.58,181.79,181.52,181.78,175300.0
2023-06-06 10:00:00,181.77,181.87,181.73,181.84,71688.0,181.77,181.87,181.73,181.84,71688.0
2023-06-06 10:05:00,181.86,182.11,181.85,182.11,52366.0,181.86,182.11,181.85,182.11,52366.0
2023-06-06 10:10:00,182.09,182.09,181.98,182.01,29864.0,182.09,182.09,181.98,182.01,29864.0
2023-06-06 10:15:00,182.01,182.15,181.97,182.14,31457.0,182.01,182.15,181.97,182.14,31457.0
2023-06-06 10:20:00,182.11,182.28,182.08,182.11,69119.0,182.11,182.28,182.08,182.11,69119.0
2023-06-06 10:25:00,182.12,182.17,182.04,182.07,44725.0,182.12,182.17,182.04,182.07,44725.0
2023-06-06 10:30:00,182.05,182.08,181.95,182.07,27467.0,182.05,182.08,181.95,182.07,27467.0
2023-06-06 10:35:00,182.04,182.09,181.99,182.03,13798.0,182.04,182.09,181.99,182.03,13798.0
2023-06-06 10:40:00,182.05,182.06,181.78,181.81,75737.0,182.05,182.06,181.78,181.81,75737.0
2023-06-06 10:45:00,181.79,182.0,181.77,181.99,25549.0,181.79,182.0,181.77,181.99,25549.0
2023-06-06 10:50:00,181.99,182.02,181.91,181.94,19490.0,181.99,182.02,181.91,181.94,19490.0
2023-06-06 10:55:00,181.93,182.04,181.88,182.04,26354.0,181.93,182.04,181.88,182.04,26354.0
2023-06-06 11:00:00,182.04,182.04,181.91,182.01,61820.0,182.04,182.04,181.91,182.01,61820.0
2023-06-06 11:05:00,182.01,182.07,181.99,182.06,12244.0,182.01,182.07,181.99,182.06,12244.0
2023-06-06 11:10:00,182.05,182.1,181.97,181.98,16699.0,182.05,182.1,181.97,181.98,16699.0
2023-06-06 11:15:00,181.97,182.02,181.93,182.01,20003.0,181.97,182.02,181.93,182.01,20003.0
2023-06-06 11:20:00,182.02,182.03,181.94,182.03,15589.0,182.02,182.03,181.94,182.03,15589.0
2023-06-06 11:25:00,182.03,182.16,182.03,182.08,34376.0,182.03,182.16,182.03,182.08,34376.0
2023-06-06 11:30:00,182.07,182.14,182.04,182.13,12394.0,182.07,182.14,182.04,182.13,12394.0
2023-06-06 11:35:00,182.15,182.29,182.14,182.15,79123.0,182.15,182.29,182.14,182.15,79123.0
2023-06-06 11:40:00,182.16,182.37,182.15,182.36,81344.0,182.16,182.37,182.15,182.36,81344.0
2023-06-06 11:45:00,182.36,182.43,182.3,182.32,34810.0,182.36,182.43,182.3,182.32,34810.0
2023-06-06 11:50:00,182.33,182.45,182.33,182.41,27601.0,182.33,182.45,182.33,182.41,27601.0
2023-06-06 11:55:00,182.42,182.42,182.3,182.37,121523.0,182.42,182.42,182.3,182.37,121523.0
2023-06-06 12:00:00,182.37,182.51,182.37,182.49,35799.0,182.37,182.51,182.37,182.49,35799.0
2023-06-06 12:05:00,182.49,182.65,182.49,182.56,78184.0,182.49,182.65,182.49,182.56,78184.0
2023-06-06 12:10:00,182.57,182.58,182.35,182.38,78428.0,182.57,182.58,182.35,182.38,78428.0
2023-06-06 12:15:00,182.36,182.38,182.28,182.28,54733.0,182.36,182.38,182.28,182.28,54733.0
2023-06-06 12:20:00,182.28,182.36,182.26,182.26,69553.0,182.28,182.36,182.26,182.26,69553.0
2023-06-06 12:25:00,182.26,182.28,182.15,182.17,81982.0,182.26,182.28,182.15,182.17,81982.0
2023-06-06 12:30:00,182.16,182.21,182.13,182.17,51794.0,182.16,182.21,182.13,182.17,51794.0
2023-06-06 12:35:00,182.17,182.23,182.16,182.22,48890.0,182.17,182.23,182.16,182.22,48890.0
2023-06-06 12:40:00,182.22,182.28,182.22,182.28,15121.0,182.22,182.28,182.22,182.28,15121.0
2023-06-06 12:45:00,182.28,182.35,182.28,182.34,18120.0,182.28,182.35,182.28,182.34,18120.0
2023-06-06 12:50:00,182.33,182.34,182.28,182.31,15104.0,182.33,182.34,182.28,182.31,15104.0
2023-06-06 12:55:00,182.31,182.41,182.31,182.39,25530.0,182.31,182.41,182.31,182.39,25530.0
2023-06-06 13:00:00,182.38,182.44,182.36,182.41,23012.0,182.38,182.44,182.36,182.41,23012.0
2023-06-06 13:05:00,182.41,182.42,182.32,182.41,68248.0,182.41,182.42,182.32,182.41,68248.0
2023-06-06 13:10:00,182.43,182.43,182.38,182.43,23978.0,182.43,182.43,182.38,182.43,23978.0
2023-06-06 13:15:00,182.43,182.45,182.41,182.45,14328.0,182.43,182.45,182.41,182.45,14328.0
2023-06-06 13:20:00,182.45,182.48,182.4,182.41,40311.0,182.45,182.48,182.4,182.41,40311.0
2023-06-06 13:25:00,182.42,182.55,182.41,182.53,35274.0,182.42,182.55,182.41,182.53,35274.0
2023-06-06 13:30:00,182.51,182.62,182.5,182.58,224059.0,182.51,182.62,182.5,182.58,224059.0
2023-06-06 13:35:00,182.58,182.58,182.5,182.52,40777.0,182.58,182.58,182.5,182.52,40777.0
2023-06-06 13:40:00,182.52,182.54,182.46,182.46,12099.0,182.52,182.54,182.46,182.46,12099.0
2023-06-06 13:45:00,182.48,182.5,182.46,182.47,7931.0,182.48,182.5,182.46,182.47,7931.0
2023-06-06 13:50:00,182.46,182.53,182.46,182.5,26984.0,182.46,182.53,182.46,182.5,26984.0
2023-06-06 13:55:00,182.5,182.53,182.45,182.46,13537.0,182.5,182.53,182.45,182.46,13537.0
2023-06-06 14:00:00,182.47,182.51,182.43,182.46,36525.0,182.47,182.51,182.43,182.46,36525.0
2023-06-06 14:05:00,182.45,182.48,182.43,182.44,9554.0,182.45,182.48,182.43,182.44,9554.0
2023-06-06 14:10:00,182.44,182.48,182.44,182.46,10319.0,182.44,182.48,182.44,182.46,10319.0
2023-06-06 14:15:00,182.46,182.5,182.46,182.46,6248.0,182.46,182.5,182.46,182.46,6248.0
2023-06-06 14:20:00,182.46,182.52,182.45,182.51,9603.0,182.46,182.52,182.45,182.51,9603.0
2023-06-06 14:25:00,182.49,182.49,182.42,182.43,59411.0,182.49,182.49,182.42,182.43,59411.0
2023-06-06 14:30:00,182.43,182.44,182.41,182.41,13923.0,182.43,182.44,182.41,182.41,13923.0
2023-06-06 14:35:00,182.41,182.45,182.4,182.41,9648.0,182.41,182.45,182.4,182.41,9648.0
2023-06-06 14:40:00,182.41,182.43,182.36,182.42,9452.0,182.41,182.43,182.36,182.42,9452.0
2023-06-06 14:45:00,182.41,182.42,182.4,182.41,8967.0,182.41,182.42,182.4,182.41,8967.0
2023-06-06 14:50:00,182.41,182.42,182.34,182.34,16557.0,182.41,182.42,182.34,182.34,16557.0
2023-06-06 14:55:00,182.35,182.36,182.32,182.34,9513.0,182.35,182.36,182.32,182.34,9513.0
2023-06-06 15:00:00,182.34,182.34,182.29,182.3,28164.0,182.34,182.34,182.29,182.3,28164.0
2023-06-06 15:05:00,182.29,182.32,182.29,182.31,21921.0,182.29,182.32,182.29,182.31,21921.0
2023-06-06 15:10:00,182.31,182.33,182.3,182.32,19991.0,182.31,182.33,182.3,182.32,19991.0
2023-06-06 15:15:00,182.32,182.36,182.3,182.31,12486.0,182.32,182.36,182.3,182.31,12486.0
2023-06-06 15:20:00,182.31,182.34,182.3,182.33,14876.0,182.31,182.34,182.3,182.33,14876.0
2023-06-06 15:25:00,182.33,182.34,182.27,182.28,54789.0,182.33,182.34,182.27,182.28,54789.0
2023-06-06 15:30:00,182.29,182.31,182.25,182.25,22339.0,182.29,182.31,182.25,182.25,22339.0
2023-06-06 15:35:00,182.26,182.28,182.25,182.27,22713.0,182.26,182.28,182.25,182.27,22713.0
2023-06-06 15:40:00,182.27,182.33,182.25,182.26,99219.0,182.27,182.33,182.25,182.26,99219.0
2023-06-06 15:45:00,182.26,182.29,182.24,182.28,46668.0,182.26,182.29,182.24,182.28,46668.0
2023-06-06 15:50:00,182.27,182.32,182.27,182.28,71589.0,182.27,182.32,182.27,182.28,71589.0
2023-06-06 15:55:00,182.28,182.36,182.28,182.3,84746.0,182.28,182.36,182.28,182.3,84746.0
2023-06-07 09:30:00,181.94,182.16,181.92,182.13,102389.0,181.94,182.16,181.92,182.13,102389.0
2023-06-07 09:35:00,182.13,182.27,182.07,182.08,89066.0,182.13,182.27,182.07,182.08,89066.0
2023-06-07 09:40:00,182.09,182.31,182.09,182.25,22821.0,182.09,182.31,182.09,182.25,22821.0
2023-06-07 09:45:00,182.25,182.48,182.23,182.41,56414.0,182.25,182.48,182.23,182.41,56414.0
2023-06-07 09:50:00,182.41,182.91,182.41,182.88,176174.0,182.41,182.91,182.41,182.88,176174.0
2023-06-07 09:55:00,182.91,183.0,182.88,182.93,120477.0,182.91,183.0,182.88,182.93,120477.0
2023-06-07 10:00:00,182.95,182.95,182.62,182.62,161696.0,182.95,182.95,182.62,182.62,161696.0
2023-06-07 10:05:00,182.59,182.79,182.44,182.46,115506.0,182.59,182.79,182.44,182.46,115506.0
2023-06-07 10:10:00,182.48,182.63,182.37,182.46,77328.0,182.48,182.63,182.37,182.46,77328.0
2023-06-07 10:15:00,182.47,182.54,182.28,182.4,90013.0,182.47,182.54,182.28,182.4,90013.0
2023-06-07 10:20:00,182.39,182.49,182.12,182.18,142792.0,182.39,182.49,182.12,182.18,142792.0
2023-06-07 10:25:00,182.18,182.23,181.99,182.01,186246.0,182.18,182.23,181.99,182.01,186246.0
2023-06-07 10:30:00,182.01,182.09,181.92,182.01,161253.0,182.01,182.09,181.92,182.01,161253.0
2023-06-07 10:35:00,181.99,182.05,181.75,181.77,102267.0,181.99,182.05,181.75,181.77,102267.0
2023-06-07 10:40:00,181.78,181.96,181.72,181.93,118360.0,181.78,181.96,181.72,181.93,118360.0
2023-06-07 10:45:00,181.92,182.0,181.74,181.8,49437.0,181.92,182.0,181.74,181.8,49437.0
2023-06-07 10:50:00,181.81,181.91,181.75,181.88,33533.0,181.81,181.91,181.75,181.88,33533.0
2023-06-07 10:55:00,181.87,181.93,181.81,181.82,57934.0,181.87,181.93,181.81,181.82,57934.0
2023-06-07 11:00:00,181.81,181.84,181.66,181.78,79226.0,181.81,181.84,181.66,181.78,79226.0
2023-06-07 11:05:00,181.79,181.79,181.63,181.78,55639.0,181.79,181.79,181.63,181.78,55639.0
2023-06-07 11:10:00,181.77,181.88,181.68,181.87,23379.0,181.77,181.88,181.68,181.87,23379.0
2023-06-07 11:15:00,181.87,181.93,181.74,181.78,40419.0,181.87,181.93,181.74,181.78,40419.0
2023-06-07 11:20:00,181.79,181.8,181.54,181.58,59540.0,181.79,181.8,181.54,181.58,59540.0
2023-06-07 11:25:00,181.6,181.65,181.44,181.61,44571.0,181.6,181.65,181.44,181.61,44571.0
2023-06-07 11:30:00,181.59,181.63,181.44,181.54,59397.0,181.59,181.63,181.44,181.54,59397.0
2023-06-07 11:35:00,181.55,181.55,181.31,181.34,47619.0,181.55,181.55,181.31,181.34,47619.0
2023-06-07 11:40:00,181.34,181.37,181.16,181.2,68735.0,181.34,181.37,181.16,181.2,68735.0
2023-06-07 11:45:00,181.2,181.2,180.97,181.02,292978.0,181.2,181.2,180.97,181.02,292978.0
2023-06-07 11:50:00,181.02,181.11,180.86,180.92,188299.0,181.02,181.11,180.86,180.92,188299.0
2023-06-07 11:55:00,180.93,180.94,180.78,180.86,92138.0,180.93,180.94,180.78,180.86,92138.0
2023-06-07 12:00:00,180.87,180.89,180.71,180.72,77935.0,180.87,180.89,180.71,180.72,77935.0
2023-06-07 12:05:00,180.71,180.85,180.63,180.77,38197.0,180.71,180.85,180.63,180.77,38197.0
2023-06-07 12:10:00,180.78,180.82,180.66,180.67,27897.0,180.78,180.82,180.66,180.67,27897.0
2023-06-07 12:15:00,180.68,180.68,180.49,180.51,284593.0,180.68,180.68,180.49,180.51,284593.0
2023-06-07 12:20:00,180.51,180.56,180.4,180.51,338850.0,180.51,180.56,180.4,180.51,338850.0
2023-06-07 12:25:00,180.5,180.53,180.4,180.4,89254.0,180.5,180.53,180.4,180.4,89254.0
2023-06-07 12:30:00,180.4,180.45,180.33,180.37,66029.0,180.4,180.45,180.33,180.37,66029.0
2023-06-07 12:35:00,180.37,180.4,180.26,180.29,59355.0,180.37,180.4,180.26,180.29,59355.0
2023-06-07 12:40:00,180.29,180.35,180.26,180.29,92327.0,180.29,180.35,180.26,180.29,92327.0
2023-06-07 12:45:00,180.28,180.51,180.26,180.47,84299.0,180.28,180.51,180.26,180.47,84299.0
2023-06-07 12:50:00,180.46,180.51,180.38,180.42,147982.0,180.46,180.51,180.38,180.42,147982.0
2023-06-07 12:55:00,180.39,180.4,180.35,180.37,44802.0,180.39,180.4,180.35,180.37,44802.0
2023-06-07 13:00:00,180.38,180.41,180.28,180.33,37769.0,180.38,180.41,180.28,180.33,37769.0
2023-06-07 13:05:00,180.32,180.38,180.26,180.38,24911.0,180.32,180.38,180.26,180.38,24911.0
2023-06-07 13:10:00,180.39,180.4,180.29,180.35,38243.0,180.39,180.4,180.29,180.35,38243.0
2023-06-07 13:15:00,180.35,180.36,180.31,180.35,41109.0,180.35,180.36,180.31,180.35,41109.0
2023-06-07 13:20:00,180.36,180.54,180.34,180.51,187093.0,180.36,180.54,180.34,180.51,187093.0
2023-06-07 13:25:00,180.51,180.53,180.44,180.48,88342.0,180.51,180.53,180.44,180.48,88342.0
2023-06-07 13:30:00,180.47,180.65,180.46,180.65,67053.0,180.47,180.65,180.46,180.65,67053.0
2023-06-07 13:35:00,180.65,180.76,180.61,180.69,61037.0,180.65,180.76,180.61,180.69,61037.0
2023-06-07 13:40:00,180.69,180.77,180.63,180.74,139829.0,180.69,180.77,180.63,180.74,139829.0
2023-06-07 13:45:00,180.74,180.75,180.67,180.72,32557.0,180.74,180.75,180.67,180.72,32557.0
2023-06-07 13:50:00,180.73,180.8,180.71,180.71,44159.0,180.73,180.8,180.71,180.71,44159.0
2023-06-07 13:55:00,180.7,180.7,180.59,180.61,17201.0,180.7,180.7,180.59,180.61,17201.0
2023-06-07 14:00:00,180.61,180.62,180.53,180.58,27247.0,180.61,180.62,180.53,180.58,27247.0
2023-06-07 14:05:00,180.58,180.64,180.57,180.6,34598.0,180.58,180.64,180.57,180.6,34598.0
2023-06-07 14:10:00,180.6,180.62,180.56,180.59,17404.0,180.6,180.62,180.56,180.59,17404.0
2023-06-07 14:15:00,180.58,180.6,180.56,180.56,37491.0,180.58,180.6,180.56,180.56,37491.0
2023-06-07 14:20:00,180.56,180.59,180.51,180.52,82413.0,180.56,180.59,180.51,180.52,82413.0
2023-06-07 14:25:00,180.51,180.53,180.43,180.43,119940.0,180.51,180.53,180.43,180.43,119940.0
2023-06-07 14:30:00,180.43,180.48,180.39,180.48,83199.0,180.43,180.48,180.39,180.48,83199.0
2023-06-07 14:35:00,180.48,180.48,180.37,180.38,69945.0,180.48,180.48,180.37,180.38,69945.0
2023-06-07 14:40:00,180.38,180.42,180.35,180.39,76291.0,180.38,180.42,180.35,180.39,76291.0
2023-06-07 14:45:00,180.39,180.49,180.38,180.49,56321.0,180.39,180.49,180.38,180.49,56321.0
2023-06-07 14:50:00,180.48,180.48,180.4,180.41,103658.0,180.48,180.48,180.4,180.41,103658.0
2023-06-07 14:55:00,180.4,180.43,180.4,180.42,53599.0,180.4,180.43,180.4,180.42,53599.0
2023-06-07 15:00:00,180.42,180.46,180.4,180.43,44474.0,180.42,180.46,180.4,180.43,44474.0
2023-06-07 15:05:00,180.43,180.44,180.4,180.42,46050.0,180.43,180.44,180.4,180.42,46050.0
2023-06-07 15:10:00,180.42,180.45,180.41,180.45,26687.0,180.42,180.45,180.41,180.45,26687.0
2023-06-07 15:15:00,180.45,180.46,180.4,180.42,25111.0,180.45,180.46,180.4,180.42,25111.0
2023-06-07 15:20:00,180.41,180.42,180.37,180.39,50010.0,180.41,180.42,180.37,180.39,50010.0
2023-06-07 15:25:00,180.38,180.4,180.34,180.36,61808.0,180.38,180.4,180.34,180.36,61808.0
2023-06-07 15:30:00,180.36,180.36,180.33,180.34,26773.0,180.36,180.36,180.33,180.34,26773.0
2023-06-07 15:35:00,180.34,180.4,180.34,180.36,39516.0,180.34,180.4,180.34,180.36,39516.0
2023-06-07 15:40:00,180.35,180.36,180.29,180.32,83875.0,180.35,180.36,180.29,180.32,83875.0
2023-06-07 15:45:00,180.32,180.37,180.3,180.35,109057.0,180.32,180.37,180.3,180.35,109057.0
2023-06-07 15:50:00,180.34,180.35,180.25,180.27,151863.0,180.34,180.35,180.25,180.27,151863.0
2023-06-07 15:55:00,180.28,180.28,180.17,180.17,318851.0,180.28,180.28,180.17,180.17,318851.0
2023-06-08 09:30:00,182.0,182.34,181.96,182.33,265127.0,182.0,182.34,181.96,182.33,265127.0
2023-06-08 09:35:00,182.33,182.57,182.28,182.49,215791.0,182.33,182.57,182.28,182.49,215791.0
2023-06-08 09:40:00,182.5,182.59,182.38,182.54,366104.0,182.5,182.59,182.38,182.54,366104.0
2023-06-08 09:45:00,182.55,182.8,182.47,182.5,166357.0,182.55,182.8,182.47,182.5,166357.0
2023-06-08 09:50:00,182.5,182.66,182.44,182.61,133319.0,182.5,182.66,182.44,182.61,133319.0
2023-06-08 09:55:00,182.61,182.85,182.6,182.69,188110.0,182.61,182.85,182.6,182.69,188110.0
2023-06-08 10:00:00,182.68,182.76,182.59,182.61,103045.0,182.68,182.76,182.59,182.61,103045.0
2023-06-08 10:05:00,182.61,182.9,182.6,182.72,51762.0,182.61,182.9,182.6,182.72,51762.0
2023-06-08 10:10:00,182.71,182.9,182.65,182.81,70160.0,182.71,182.9,182.65,182.81,70160.0
2023-06-08 10:15:00,182.81,182.84,182.72,182.84,48832.0,182.81,182.84,182.72,182.84,48832.0
2023-06-08 10:20:00,182.84,182.84,182.61,182.65,61178.0,182.84,182.84,182.61,182.65,61178.0
2023-06-08 10:25:00,182.67,182.91,182.67,182.9,39492.0,182.67,182.91,182.67,182.9,39492.0
2023-06-08 10:30:00,182.92,183.04,182.84,182.84,81881.0,182.92,183.04,182.84,182.84,81881.0
2023-06-08 10:35:00,182.82,182.82,182.66,182.73,141461.0,182.82,182.82,182.66,182.73,141461.0
2023-06-08 10:40:00,182.72,182.77,182.53,182.56,63408.0,182.72,182.77,182.53,182.56,63408.0
2023-06-08 10:45:00,182.58,182.79,182.57,182.79,44166.0,182.58,182.79,182.57,182.79,44166.0
2023-06-08 10:50:00,182.8,182.8,182.59,182.66,21405.0,182.8,182.8,182.59,182.66,21405.0
2023-06-08 10:55:00,182.64,182.76,182.64,182.73,131233.0,182.64,182.76,182.64,182.73,131233.0
2023-06-08 11:00:00,182.74,182.85,182.66,182.67,35172.0,182.74,182.85,182.66,182.67,35172.0
2023-06-08 11:05:00,182.68,182.72,182.61,182.68,22447.0,182.68,182.72,182.61,182.68,22447.0
2023-06-08 11:10:00,182.69,182.84,182.68,182.82,51504.0,182.69,182.84,182.68,182.82,51504.0
2023-06-08 11:15:00,182.85,182.85,182.67,182.74,13900.0,182.85,182.85,182.67,182.74,13900.0
2023-06-08 11:20:00,182.75,182.75,182.62,182.63,36508.0,182.75,182.75,182.62,182.63,36508.0
2023-06-08 11:25:00,182.64,182.71,182.56,182.68,28942.0,182.64,182.71,182.56,182.68,28942.0
2023-06-08 11:30:00,182.69,182.77,182.64,182.66,28705.0,182.69,182.77,182.64,182.66,28705.0
2023-06-08 11:35:00,182.63,182.69,182.6,182.67,41515.0,182.63,182.69,182.6,182.67,41515.0
2023-06-08 11:40:00,182.68,182.72,182.58,182.61,42433.0,182.68,182.72,182.58,182.61,42433.0
2023-06-08 11:45:00,182.61,182.68,182.58,182.67,36838.0,182.61,182.68,182.58,182.67,36838.0
2023-06-08 11:50:00,182.65,182.76,182.62,182.72,20456.0,182.65,182.76,182.62,182.72,20456.0
2023-06-08 11:55:00,182.7,182.73,182.66,182.7,15567.0,182.7,182.73,182.66,182.7,15567.0
2023-06-08 12:00:00,182.69,182.77,182.66,182.66,29170.0,182.69,182.77,182.66,182.66,29170.0
2023-06-08 12:05:00,182.66,182.66,182.57,182.64,19044.0,182.66,182.66,182.57,182.64,19044.0
2023-06-08 12:10:00,182.65,182.79,182.64,182.78,24276.0,182.65,182.79,182.64,182.78,24276.0
2023-06-08 12:15:00,182.79,182.9,182.78,182.87,29006.0,182.79,182.9,182.78,182.87,29006.0
2023-06-08 12:20:00,182.87,182.87,182.67,182.68,32204.0,182.87,182.87,182.67,182.68,32204.0
2023-06-08 12:25:00,182.68,182.79,182.67,182.79,21073.0,182.68,182.79,182.67,182.79,21073.0
2023-06-08 12:30:00,182.78,182.84,182.71,182.84,11518.0,182.78,182.84,182.71,182.84,11518.0
2023-06-08 12:35:00,182.83,182.85,182.76,182.8,31061.0,182.83,182.85,182.76,182.8,31061.0
2023-06-08 12:40:00,182.8,182.8,182.71,182.74,79717.0,182.8,182.8,182.71,182.74,79717.0
2023-06-08 12:45:00,182.76,182.77,182.73,182.73,8722.0,182.76,182.77,182.73,182.73,8722.0
2023-06-08 12:50:00,182.73,182.73,182.63,182.64,16388.0,182.73,182.73,182.63,182.64,16388.0
2023-06-08 12:55:00,182.63,182.65,182.58,182.62,18986.0,182.63,182.65,182.58,182.62,18986.0
2023-06-08 13:00:00,182.62,182.66,182.59,182.61,13356.0,182.62,182.66,182.59,182.61,13356.0
2023-06-08 13:05:00,182.6,182.6,182.5,182.54,48350.0,182.6,182.6,182.5,182.54,48350.0
2023-06-08 13:10:00,182.55,182.55,182.38,182.44,108165.0,182.55,182.55,182.38,182.44,108165.0
2023-06-08 13:15:00,182.44,182.49,182.41,182.48,28877.0,182.44,182.49,182.41,182.48,28877.0
2023-06-08 13:20:00,182.48,182.49,182.43,182.45,60287.0,182.48,182.49,182.43,182.45,60287.0
2023-06-08 13:25:00,182.45,182.46,182.35,182.37,127392.0,182.45,182.46,182.35,182.37,127392.0
2023-06-08 13:30:00,182.37,182.37,182.26,182.28,78638.0,182.37,182.37,182.26,182.28,78638.0
2023-06-08 13:35:00,182.28,182.35,182.21,182.32,40275.0,182.28,182.35,182.21,182.32,40275.0
2023-06-08 13:40:00,182.33,182.34,182.25,182.28,28463.0,182.33,182.34,182.25,182.28,28463.0
2023-06-08 13:45:00,182.29,182.33,182.29,182.29,25291.0,182.29,182.33,182.29,182.29,25291.0
2023-06-08 13:50:00,182.32,182.39,182.32,182.35,37751.0,182.32,182.39,182.32,182.35,37751.0
2023-06-08 13:55:00,182.35,182.43,182.34,182.4,23410.0,182.35,182.43,182.34,182.4,23410.0
2023-06-08 14:00:00,182.39,182.42,182.36,182.38,39934.0,182.39,182.42,182.36,182.38,39934.0
2023-06-08 14:05:00,182.38,182.41,182.35,182.37,63320.0,182.38,182.41,182.35,182.37,63320.0
2023-06-08 14:10:00,182.37,182.42,182.36,182.39,97811.0,182.37,182.42,182.36,182.39,97811.0
2023-06-08 14:15:00,182.4,182.41,182.33,182.36,27349.0,182.4,182.41,182.33,182.36,27349.0
2023-06-08 14:20:00,182.36,182.38,182.3,182.35,35956.0,182.36,182.38,182.3,182.35,35956.0
2023-06-08 14:25:00,182.35,182.4,182.34,182.38,21434.0,182.35,182.4,182.34,182.38,21434.0
2023-06-08 14:30:00,182.38,182.39,182.34,182.37,11698.0,182.38,182.39,182.34,182.37,11698.0
2023-06-08 14:35:00,182.35,182.42,182.33,182.41,10483.0,182.35,182.42,182.33,182.41,10483.0
2023-06-08 14:40:00,182.4,182.43,182.36,182.43,11657.0,182.4,182.43,182.36,182.43,11657.0
2023-06-08 14:45:00,182.42,182.52,182.41,182.51,39691.0,182.42,182.52,182.41,182.51,39691.0
2023-06-08 14:50:00,182.5,182.53,182.48,182.51,54707.0,182.5,182.53,182.48,182.51,54707.0
2023-06-08 14:55:00,182.5,182.55,182.49,182.55,30851.0,182.5,182.55,182.49,182.55,30851.0
2023-06-08 15:00:00,182.54,182.56,182.53,182.54,29156.0,182.54,182.56,182.53,182.54,29156.0
2023-06-08 15:05:00,182.55,182.55,182.42,182.46,26047.0,182.55,182.55,182.42,182.46,26047.0
2023-06-08 15:10:00,182.46,182.51,182.46,182.5,7792.0,182.46,182.51,182.46,182.5,7792.0
2023-06-08 15:15:00,182.5,182.51,182.41,182.42,13385.0,182.5,182.51,182.41,182.42,13385.0
2023-06-08 15:20:00,182.42,182.45,182.41,182.43,16324.0,182.42,182.45,182.41,182.43,16324.0
2023-06-08 15:25:00,182.42,182.43,182.34,182.37,64508.0,182.42,182.43,182.34,182.37,64508.0
2023-06-08 15:30:00,182.38,182.4,182.35,182.4,55844.0,182.38,182.4,182.35,182.4,55844.0
2023-06-08 15:35:00,182.4,182.41,182.34,182.38,36424.0,182.4,182.41,182.34,182.38,36424.0
2023-06-08 15:40:00,182.39,182.45,182.38,182.42,57549.0,182.39,182.45,182.38,182.42,57549.0
2023-06-08 15:45:00,182.42,182.47,182.41,182.47,56133.0,182.42,182.47,182.41,182.47,56133.0
2023-06-08 15:50:00,182.46,182.51,182.41,182.51,201527.0,182.46,182.51,182.41,182.51,201527.0
2023-06-08 15:55:00,182.5,182.56,182.5,182.53,287298.0,182.5,182.56,182.5,182.53,287298.0
2023-06-09 09:30:00,182.36,182.44,182.17,182.31,138823.0,182.36,182.44,182.17,182.31,138823.0
2023-06-09 09:35:00,182.33,182.33,182.02,182.04,53718.0,182.33,182.33,182.02,182.04,53718.0
2023-06-09 09:40:00,182.05,182.05,181.72,181.9,168030.0,182.05,182.05,181.72,181.9,168030.0
2023-06-09 09:45:00,181.87,182.04,181.87,181.95,64267.0,181.87,182.04,181.87,181.95,64267.0
2023-06-09 09:50:00,181.95,182.06,181.9,182.03,46223.0,181.95,182.06,181.9,182.03,46223.0
2023-06-09 09:55:00,182.02,182.23,182.01,182.2,30504.0,182.02,182.23,182.01,182.2,30504.0
2023-06-09 10:00:00,182.19,182.24,182.07,182.2,96374.0,182.19,182.24,182.07,182.2,96374.0
2023-06-09 10:05:00,182.18,182.24,182.11,182.24,26935.0,182.18,182.24,182.11,182.24,26935.0
2023-06-09 10:10:00,182.23,182.39,182.21,182.38,29436.0,182.23,182.39,182.21,182.38,29436.0
2023-06-09 10:15:00,182.39,182.5,182.33,182.48,38888.0,182.39,182.5,182.33,182.48,38888.0
2023-06-09 10:20:00,182.49,182.67,182.47,182.65,41614.0,182.49,182.67,182.47,182.65,41614.0
2023-06-09 10:25:00,182.68,182.79,182.67,182.7,28357.0,182.68,182.79,182.67,182.7,28357.0
2023-06-09 10:30:00,182.69,182.69,182.48,182.51,42614.0,182.69,182.69,182.48,182.51,42614.0
2023-06-09 10:35:00,182.49,182.57,182.4,182.55,29397.0,182.49,182.57,182.4,182.55,29397.0
2023-06-09 10:40:00,182.57,182.65,182.53,182.58,36569.0,182.57,182.65,182.53,182.58,36569.0
2023-06-09 10:45:00,182.6,182.66,182.38,182.44,70572.0,182.6,182.66,182.38,182.44,70572.0
2023-06-09 10:50:00,182.45,182.47,182.37,182.46,33501.0,182.45,182.47,182.37,182.46,33501.0
2023-06-09 10:55:00,182.47,182.47,182.33,182.36,58012.0,182.47,182.47,182.33,182.36,58012.0
2023-06-09 11:00:00,182.36,182.48,182.33,182.48,39718.0,182.36,182.48,182.33,182.48,39718.0
2023-06-09 11:05:00,182.46,182.55,182.43,182.5,48168.0,182.46,182.55,182.43,182.5,48168.0
2023-06-09 11:10:00,182.5,182.51,182.35,182.35,29647.0,182.5,182.51,182.35,182.35,29647.0
2023-06-09 11:15:00,182.41,182.46,182.39,182.42,22008.0,182.41,182.46,182.39,182.42,22008.0
2023-06-09 11:20:00,182.39,182.4,182.27,182.38,17904.0,182.39,182.4,182.27,182.38,17904.0
2023-06-09 11:25:00,182.42,182.5,182.29,182.29,374044.0,182.42,182.5,182.29,182.29,374044.0
2023-06-09 11:30:00,182.28,182.36,182.22,182.25,119961.0,182.28,182.36,182.22,182.25,119961.0
2023-06-09 11:35:00,182.24,182.27,182.16,182.21,25803.0,182.24,182.27,182.16,182.21,25803.0
2023-06-09 11:40:00,182.19,182.2,182.11,182.12,38268.0,182.19,182.2,182.11,182.12,38268.0
2023-06-09 11:45:00,182.11,182.25,182.11,182.15,43343.0,182.11,182.25,182.11,182.15,43343.0
2023-06-09 11:50:00,182.14,182.22,182.14,182.2,16562.0,182.14,182.22,182.14,182.2,16562.0
2023-06-09 11:55:00,182.19,182.31,182.17,182.23,13383.0,182.19,182.31,182.17,182.23,13383.0
2023-06-09 12:00:00,182.24,182.25,182.15,182.17,10785.0,182.24,182.25,182.15,182.17,10785.0
2023-06-09 12:05:00,182.16,182.23,182.13,182.17,14957.0,182.16,182.23,182.13,182.17,14957.0
2023-06-09 12:10:00,182.18,182.22,182.14,182.2,12265.0,182.18,182.22,182.14,182.2,12265.0
2023-06-09 12:15:00,182.21,182.26,182.18,182.24,12566.0,182.21,182.26,182.18,182.24,12566.0
2023-06-09 12:20:00,182.24,182.27,182.22,182.23,10779.0,182.24,182.27,182.22,182.23,10779.0
2023-06-09 12:25:00,182.23,182.29,182.21,182.27,10380.0,182.23,182.29,182.21,182.27,10380.0
2023-06-09 12:30:00,182.29,182.29,182.18,182.23,13560.0,182.29,182.29,182.18,182.23,13560.0
2023-06-09 12:35:00,182.22,182.25,182.18,182.21,23107.0,182.22,182.25,182.18,182.21,23107.0
2023-06-09 12:40:00,182.21,182.24,182.2,182.24,17470.0,182.21,182.24,182.2,182.24,17470.0
2023-06-09 12:45:00,182.22,182.23,182.12,182.21,7545.0,182.22,182.23,182.12,182.21,7545.0
2023-06-09 12:50:00,182.2,182.22,182.15,182.15,15844.0,182.2,182.22,182.15,182.15,15844.0
2023-06-09 12:55:00,182.14,182.18,182.14,182.15,9672.0,182.14,182.18,182.14,182.15,9672.0
2023-06-09 13:00:00,182.17,182.19,182.08,182.14,11788.0,182.17,182.19,182.08,182.14,11788.0
2023-06-09 13:05:00,182.13,182.19,182.12,182.16,13135.0,182.13,182.19,182.12,182.16,13135.0
2023-06-09 13:10:00,182.16,182.16,182.11,182.16,9550.0,182.16,182.16,182.11,182.16,9550.0
2023-06-09 13:15:00,182.17,182.17,182.13,182.15,5650.0,182.17,182.17,182.13,182.15,5650.0
2023-06-09 13:20:00,182.18,182.28,182.16,182.28,42264.0,182.18,182.28,182.16,182.28,42264.0
2023-06-09 13:25:00,182.29,182.31,182.25,182.27,12287.0,182.29,182.31,182.25,182.27,12287.0
2023-06-09 13:30:00,182.28,182.28,182.23,182.25,6635.0,182.28,182.28,182.23,182.25,6635.0
2023-06-09 13:35:00,182.26,182.27,182.23,182.23,11265.0,182.26,182.27,182.23,182.23,11265.0
2023-06-09 13:40:00,182.23,182.23,182.11,182.2,223463.0,182.23,182.23,182.11,182.2,223463.0
2023-06-09 13:45:00,182.2,182.27,182.19,182.2,259706.0,182.2,182.27,182.19,182.2,259706.0
2023-06-09 13:50:00,182.19,182.22,182.17,182.21,18198.0,182.19,182.22,182.17,182.21,18198.0
2023-06-09 13:55:00,182.18,182.21,182.16,182.2,29057.0,182.18,182.21,182.16,182.2,29057.0
2023-06-09 14:00:00,182.2,182.23,182.18,182.2,8023.0,182.2,182.23,182.18,182.2,8023.0
2023-06-09 14:05:00,182.2,182.25,182.18,182.24,6850.0,182.2,182.25,182.18,182.24,6850.0
2023-06-09 14:10:00,182.25,182.28,182.25,182.26,7329.0,182.25,182.28,182.25,182.26,7329.0
2023-06-09 14:15:00,182.27,182.3,182.26,182.3,11818.0,182.27,182.3,182.26,182.3,11818.0
2023-06-09 14:20:00,182.3,182.3,182.24,182.24,9001.0,182.3,182.3,182.24,182.24,9001.0
2023-06-09 14:25:00,182.25,182.29,182.23,182.28,23530.0,182.25,182.29,182.23,182.28,23530.0
2023-06-09 14:30:00,182.29,182.29,182.26,182.26,7593.0,182.29,182.29,182.26,182.26,7593.0
2023-06-09 14:35:00,182.27,182.27,182.22,182.23,10686.0,182.27,182.27,182.22,182.23,10686.0
2023-06-09 14:40:00,182.24,182.24,182.12,182.13,34418.0,182.24,182.24,182.12,182.13,34418.0
2023-06-09 14:45:00,182.13,182.19,182.13,182.17,13390.0,182.13,182.19,182.13,182.17,13390.0
2023-06-09 14:50:00,182.16,182.21,182.16,182.19,12930.0,182.16,182.21,182.16,182.19,12930.0
2023-06-09 14:55:00,182.19,182.19,182.16,182.18,14328.0,182.19,182.19,182.16,182.18,14328.0
2023-06-09 15:00:00,182.19,182.19,182.13,182.14,8539.0,182.19,182.19,182.13,182.14,8539.0
2023-06-09 15:05:00,182.14,182.17,182.13,182.17,7962.0,182.14,182.17,182.13,182.17,7962.0
2023-06-09 15:10:00,182.18,182.22,182.17,182.19,13841.0,182.18,182.22,182.17,182.19,13841.0
2023-06-09 15:15:00,182.18,182.18,182.15,182.18,15012.0,182.18,182.18,182.15,182.18,15012.0
2023-06-09 15:20:00,182.19,182.2,182.15,182.16,12068.0,182.19,182.2,182.15,182.16,12068.0
2023-06-09 15:25:00,182.16,182.16,182.1,182.11,12063.0,182.16,182.16,182.1,182.11,12063.0
2023-06-09 15:30:00,182.12,182.13,182.05,182.06,153766.0,182.12,182.13,182.05,182.06,153766.0
2023-06-09 15:35:00,182.06,182.11,182.05,182.1,32318.0,182.06,182.11,182.05,182.1,32318.0
2023-06-09 15:40:00,182.09,182.12,182.08,182.09,13638.0,182.09,182.12,182.08,182.09,13638.0
2023-06-09 15:45:00,182.09,182.09,182.02,182.07,112682.0,182.09,182.09,182.02,182.07,112682.0
2023-06-09 15:50:00,182.07,182.09,182.03,182.03,87673.0,182.07,182.09,182.03,182.03,87673.0
2023-06-09 15:55:00,182.03,182.07,181.99,182.05,154087.0,182.03,182.07,181.99,182.05,154087.0
2023-06-12 09:30:00,181.8,181.89,181.66,181.88,115044.0,181.8,181.89,181.66,181.88,115044.0
2023-06-12 09:35:00,181.88,181.89,181.69,181.76,56776.0,181.88,181.89,181.69,181.76,56776.0
2023-06-12 09:40:00,181.78,181.89,181.72,181.81,51994.0,181.78,181.89,181.72,181.81,51994.0
2023-06-12 09:45:00,181.8,181.88,181.21,181.35,172109.0,181.8,181.88,181.21,181.35,172109.0
2023-06-12 09:50:00,181.32,181.37,181.1,181.24,70498.0,181.32,181.37,181.1,181.24,70498.0
2023-06-12 09:55:00,181.27,181.34,181.04,181.29,99098.0,181.27,181.34,181.04,181.29,99098.0
2023-06-12 10:00:00,181.3,181.55,181.29,181.47,121290.0,181.3,181.55,181.29,181.47,121290.0
2023-06-12 10:05:00,181.51,181.51,181.16,181.17,66592.0,181.51,181.51,181.16,181.17,66592.0
2023-06-12 10:10:00,181.18,181.43,181.15,181.35,72013.0,181.18,181.43,181.15,181.35,72013.0
2023-06-12 10:15:00,181.35,181.35,181.17,181.21,141252.0,181.35,181.35,181.17,181.21,141252.0
2023-06-12 10:20:00,181.2,181.31,181.14,181.21,139147.0,181.2,181.31,181.14,181.21,139147.0
2023-06-12 10:25:00,181.22,181.28,181.1,181.13,100740.0,181.22,181.28,181.1,181.13,100740.0
2023-06-12 10:30:00,181.13,181.23,181.1,181.12,33719.0,181.13,181.23,181.1,181.12,33719.0
2023-06-12 10:35:00,181.11,181.15,181.05,181.13,31304.0,181.11,181.15,181.05,181.13,31304.0
2023-06-12 10:40:00,181.15,181.24,181.11,181.16,25725.0,181.15,181.24,181.11,181.16,25725.0
2023-06-12 10:45:00,181.21,181.4,181.21,181.37,31652.0,181.21,181.4,181.21,181.37,31652.0
2023-06-12 10:50:00,181.37,181.49,181.36,181.47,47390.0,181.37,181.49,181.36,181.47,47390.0
2023-06-12 10:55:00,181.48,181.52,181.45,181.51,48266.0,181.48,181.52,181.45,181.51,48266.0
2023-06-12 11:00:00,181.5,181.56,181.47,181.48,44060.0,181.5,181.56,181.47,181.48,44060.0
2023-06-12 11:05:00,181.49,181.73,181.48,181.72,52975.0,181.49,181.73,181.48,181.72,52975.0
2023-06-12 11:10:00,181.75,181.81,181.67,181.71,39834.0,181.75,181.81,181.67,181.71,39834.0
2023-06-12 11:15:00,181.73,181.77,181.68,181.72,41115.0,181.73,181.77,181.68,181.72,41115.0
2023-06-12 11:20:00,181.74,181.91,181.74,181.8,73549.0,181.74,181.91,181.74,181.8,73549.0
2023-06-12 11:25:00,181.82,181.87,181.78,181.84,35155.0,181.82,181.87,181.78,181.84,35155.0
2023-06-12 11:30:00,181.83,181.89,181.74,181.89,47672.0,181.83,181.89,181.74,181.89,47672.0
2023-06-12 11:35:00,181.89,181.93,181.8,181.81,50673.0,181.89,181.93,181.8,181.81,50673.0
2023-06-12 11:40:00,181.81,181.91,181.78,181.85,23549.0,181.81,181.91,181.78,181.85,23549.0
2023-06-12 11:45:00,181.85,181.85,181.62,181.67,44777.0,181.85,181.85,181.62,181.67,44777.0
2023-06-12 11:50:00,181.67,181.7,181.61,181.63,14694.0,181.67,181.7,181.61,181.63,14694.0
2023-06-12 11:55:00,181.63,181.64,181.56,181.61,11695.0,181.63,181.64,181.56,181.61,11695.0
2023-06-12 12:00:00,181.61,181.69,181.58,181.64,21238.0,181.61,181.69,181.58,181.64,21238.0
2023-06-12 12:05:00,181.64,181.65,181.61,181.64,11086.0,181.64,181.65,181.61,181.64,11086.0
2023-06-12 12:10:00,181.64,181.64,181.53,181.57,29039.0,181.64,181.64,181.53,181.57,29039.0
2023-06-12 12:15:00,181.56,181.58,181.49,181.49,8303.0,181.56,181.58,181.49,181.49,8303.0
2023-06-12 12:20:00,181.46,181.53,181.45,181.5,23256.0,181.46,181.53,181.45,181.5,23256.0
2023-06-12 12:25:00,181.5,181.5,181.4,181.41,7850.0,181.5,181.5,181.4,181.41,7850.0
2023-06-12 12:30:00,181.43,181.47,181.41,181.42,23038.0,181.43,181.47,181.41,181.42,23038.0
2023-06-12 12:35:00,181.42,181.53,181.42,181.48,34319.0,181.42,181.53,181.42,181.48,34319.0
2023-06-12 12:40:00,181.5,181.55,181.49,181.51,24414.0,181.5,181.55,181.49,181.51,24414.0
2023-06-12 12:45:00,181.51,181.58,181.5,181.54,39830.0,181.51,181.58,181.5,181.54,39830.0
2023-06-12 12:50:00,181.55,181.57,181.49,181.5,16925.0,181.55,181.57,181.49,181.5,16925.0
2023-06-12 12:55:00,181.5,181.53,181.49,181.53,8185.0,181.5,181.53,181.49,181.53,8185.0
2023-06-12 13:00:00,181.52,181.58,181.42,181.54,101906.0,181.52,181.58,181.42,181.54,101906.0
2023-06-12 13:05:00,181.54,181.57,181.5,181.57,10949.0,181.54,181.57,181.5,181.57,10949.0
2023-06-12 13:10:00,181.56,181.66,181.55,181.66,10903.0,181.56,181.66,181.55,181.66,10903.0
2023-06-12 13:15:00,181.64,181.75,181.64,181.71,16327.0,181.64,181.75,181.64,181.71,16327.0
2023-06-12 13:20:00,181.71,181.71,181.65,181.69,38317.0,181.71,181.71,181.65,181.69,38317.0
2023-06-12 13:25:00,181.69,181.7,181.63,181.64,52852.0,181.69,181.7,181.63,181.64,52852.0
2023-06-12 13:30:00,181.64,181.71,181.61,181.61,23776.0,181.64,181.71,181.61,181.61,23776.0
2023-06-12 13:35:00,181.61,181.61,181.52,181.52,30141.0,181.61,181.61,181.52,181.52,30141.0
2023-06-12 13:40:00,181.52,181.61,181.49,181.61,7136.0,181.52,181.61,181.49,181.61,7136.0
2023-06-12 13:45:00,181.62,181.67,181.6,181.66,16188.0,181.62,181.67,181.6,181.66,16188.0
2023-06-12 13:50:00,181.65,181.7,181.64,181.68,10545.0,181.65,181.7,181.64,181.68,10545.0
2023-06-12 13:55:00,181.69,181.7,181.66,181.68,25145.0,181.69,181.7,181.66,181.68,25145.0
2023-06-12 14:00:00,181.68,181.74,181.67,181.72,14523.0,181.68,181.74,181.67,181.72,14523.0
2023-06-12 14:05:00,181.73,181.75,181.69,181.72,23344.0,181.73,181.75,181.69,181.72,23344.0
2023-06-12 14:10:00,181.72,181.72,181.67,181.7,25198.0,181.72,181.72,181.67,181.7,25198.0
2023-06-12 14:15:00,181.7,181.75,181.69,181.73,11323.0,181.7,181.75,181.69,181.73,11323.0
2023-06-12 14:20:00,181.71,181.72,181.67,181.69,13092.0,181.71,181.72,181.67,181.69,13092.0
2023-06-12 14:25:00,181.7,181.73,181.68,181.69,11144.0,181.7,181.73,181.68,181.69,11144.0
2023-06-12 14:30:00,181.69,181.73,181.68,181.73,10459.0,181.69,181.73,181.68,181.73,10459.0
2023-06-12 14:35:00,181.73,181.8,181.73,181.76,27982.0,181.73,181.8,181.73,181.76,27982.0
2023-06-12 14:40:00,181.76,181.8,181.74,181.8,29258.0,181.76,181.8,181.74,181.8,29258.0
2023-06-12 14:45:00,181.81,181.85,181.8,181.83,71573.0,181.81,181.85,181.8,181.83,71573.0
2023-06-12 14:50:00,181.81,181.85,181.78,181.79,45945.0,181.81,181.85,181.78,181.79,45945.0
2023-06-12 14:55:00,181.78,181.79,181.71,181.72,46160.0,181.78,181.79,181.71,181.72,46160.0
2023-06-12 15:00:00,181.73,181.83,181.73,181.78,35762.0,181.73,181.83,181.73,181.78,35762.0
2023-06-12 15:05:00,181.78,181.82,181.75,181.77,49321.0,181.78,181.82,181.75,181.77,49321.0
2023-06-12 15:10:00,181.77,181.77,181.66,181.67,54943.0,181.77,181.77,181.66,181.67,54943.0
2023-06-12 15:15:00,181.66,181.71,181.65,181.66,13659.0,181.66,181.71,181.65,181.66,13659.0
2023-06-12 15:20:00,181.66,181.76,181.66,181.76,17086.0,181.66,181.76,181.66,181.76,17086.0
2023-06-12 15:25:00,181.77,181.83,181.73,181.8,32524.0,181.77,181.83,181.73,181.8,32524.0
2023-06-12 15:30:00,181.78,181.83,181.71,181.73,43554.0,181.78,181.83,181.71,181.73,43554.0
2023-06-12 15:35:00,181.74,181.86,181.74,181.86,64449.0,181.74,181.86,181.74,181.86,64449.0
2023-06-12 15:40:00,181.85,181.86,181.82,181.86,32073.0,181.85,181.86,181.82,181.86,32073.0
2023-06-12 15:45:00,181.86,181.89,181.85,181.88,65251.0,181.86,181.89,181.85,181.88,65251.0
2023-06-12 15:50:00,181.87,181.94,181.86,181.93,147789.0,181.87,181.94,181.86,181.93,147789.0
2023-06-12 15:55:00,181.94,181.94,181.85,181.87,178117.0,181.94,181.94,181.85,181.87,178117.0
2023-06-13 09:30:00,182.1,182.4,182.07,182.37,129197.0,182.1,182.4,182.07,182.37,129197.0
2023-06-13 09:35:00,182.39,182.43,181.9,181.91,106314.0,182.39,182.43,181.9,181.91,106314.0
2023-06-13 09:40:00,181.9,182.05,181.55,181.59,116054.0,181.9,182.05,181.55,181.59,116054.0
2023-06-13 09:45:00,181.57,181.73,181.49,181.51,92248.0,181.57,181.73,181.49,181.51,92248.0
2023-06-13 09:50:00,181.5,181.61,181.45,181.59,39775.0,181.5,181.61,181.45,181.59,39775.0
2023-06-13 09:55:00,181.58,181.79,181.5,181.51,32748.0,181.58,181.79,181.5,181.51,32748.0
2023-06-13 10:00:00,181.49,181.49,181.28,181.42,96380.0,181.49,181.49,181.28,181.42,96380.0
2023-06-13 10:05:00,181.42,181.49,181.28,181.3,37655.0,181.42,181.49,181.28,181.3,37655.0
2023-06-13 10:10:00,181.26,181.34,181.19,181.3,71705.0,181.26,181.34,181.19,181.3,71705.0
2023-06-13 10:15:00,181.28,181.48,181.26,181.48,38326.0,181.28,181.48,181.26,181.48,38326.0
2023-06-13 10:20:00,181.45,181.63,181.45,181.55,29288.0,181.45,181.63,181.45,181.55,29288.0
2023-06-13 10:25:00,181.57,181.65,181.39,181.41,26361.0,181.57,181.65,181.39,181.41,26361.0
2023-06-13 10:30:00,181.4,181.4,181.29,181.29,21873.0,181.4,181.4,181.29,181.29,21873.0
2023-06-13 10:35:00,181.27,181.39,181.26,181.28,30647.0,181.27,181.39,181.26,181.28,30647.0
2023-06-13 10:40:00,181.28,181.36,181.23,181.28,100491.0,181.28,181.36,181.23,181.28,100491.0
2023-06-13 10:45:00,181.3,181.46,181.25,181.46,25349.0,181.3,181.46,181.25,181.46,25349.0
2023-06-13 10:50:00,181.46,181.48,181.3,181.35,31623.0,181.46,181.48,181.3,181.35,31623.0
2023-06-13 10:55:00,181.35,181.43,181.33,181.35,20890.0,181.35,181.43,181.33,181.35,20890.0
2023-06-13 11:00:00,181.35,181.39,181.28,181.29,32762.0,181.35,181.39,181.28,181.29,32762.0
2023-06-13 11:05:00,181.27,181.28,181.16,181.2,71176.0,181.27,181.28,181.16,181.2,71176.0
2023-06-13 11:10:00,181.2,181.24,181.12,181.18,29798.0,181.2,181.24,181.12,181.18,29798.0
2023-06-13 11:15:00,181.19,181.23,181.1,181.11,41429.0,181.19,181.23,181.1,181.11,41429.0
2023-06-13 11:20:00,181.1,181.12,180.76,180.81,89657.0,181.1,181.12,180.76,180.81,89657.0
2023-06-13 11:25:00,180.81,180.83,180.6,180.67,79389.0,180.81,180.83,180.6,180.67,79389.0
2023-06-13 11:30:00,180.66,180.67,180.5,180.51,67767.0,180.66,180.67,180.5,180.51,67767.0
2023-06-13 11:35:00,180.51,180.66,180.49,180.52,59169.0,180.51,180.66,180.49,180.52,59169.0
2023-06-13 11:40:00,180.53,180.59,180.37,180.51,121279.0,180.53,180.59,180.37,180.51,121279.0
2023-06-13 11:45:00,180.48,180.72,180.47,180.62,116368.0,180.48,180.72,180.47,180.62,116368.0
2023-06-13 11:50:00,180.64,180.64,180.44,180.45,65390.0,180.64,180.64,180.44,180.45,65390.0
2023-06-13 11:55:00,180.44,180.48,180.36,180.47,80533.0,180.44,180.48,180.36,180.47,80533.0
2023-06-13 12:00:00,180.47,180.63,180.41,180.61,32231.0,180.47,180.63,180.41,180.61,32231.0
2023-06-13 12:05:00,180.61,180.83,180.6,180.74,55963.0,180.61,180.83,180.6,180.74,55963.0
2023-06-13 12:10:00,180.75,180.75,180.67,180.69,40362.0,180.75,180.75,180.67,180.69,40362.0
2023-06-13 12:15:00,180.71,180.81,180.68,180.79,40951.0,180.71,180.81,180.68,180.79,40951.0
2023-06-13 12:20:00,180.79,180.82,180.76,180.78,20350.0,180.79,180.82,180.76,180.78,20350.0
2023-06-13 12:25:00,180.77,180.83,180.69,180.79,35470.0,180.77,180.83,180.69,180.79,35470.0
2023-06-13 12:30:00,180.79,180.84,180.75,180.75,33255.0,180.79,180.84,180.75,180.75,33255.0
2023-06-13 12:35:00,180.77,180.82,180.73,180.74,22169.0,180.77,180.82,180.73,180.74,22169.0
2023-06-13 12:40:00,180.71,180.78,180.68,180.68,18740.0,180.71,180.78,180.68,180.68,18740.0
2023-06-13 12:45:00,180.68,180.76,180.66,180.75,15317.0,180.68,180.76,180.66,180.75,15317.0
2023-06-13 12:50:00,180.75,180.76,180.6,180.63,14312.0,180.75,180.76,180.6,180.63,14312.0
2023-06-13 12:55:00,180.64,180.68,180.62,180.66,18246.0,180.64,180.68,180.62,180.66,18246.0
2023-06-13 13:00:00,180.63,180.74,180.63,180.72,83445.0,180.63,180.74,180.63,180.72,83445.0
2023-06-13 13:05:00,180.72,180.77,180.65,180.68,38779.0,180.72,180.77,180.65,180.68,38779.0
2023-06-13 13:10:00,180.69,180.7,180.59,180.62,9108.0,180.69,180.7,180.59,180.62,9108.0
2023-06-13 13:15:00,180.62,180.8,180.62,180.74,40698.0,180.62,180.8,180.62,180.74,40698.0
2023-06-13 13:20:00,180.74,180.78,180.7,180.76,83428.0,180.74,180.78,180.7,180.76,83428.0
2023-06-13 13:25:00,180.75,180.77,180.66,180.68,25436.0,180.75,180.77,180.66,180.68,25436.0
2023-06-13 13:30:00,180.67,180.67,180.54,180.56,17391.0,180.67,180.67,180.54,180.56,17391.0
2023-06-13 13:35:00,180.56,180.56,180.46,180.49,30695.0,180.56,180.56,180.46,180.49,30695.0
2023-06-13 13:40:00,180.49,180.56,180.46,180.51,26348.0,180.49,180.56,180.46,180.51,26348.0
2023-06-13 13:45:00,180.48,180.49,180.42,180.43,19752.0,180.48,180.49,180.42,180.43,19752.0
2023-06-13 13:50:00,180.43,180.46,180.3,180.39,64096.0,180.43,180.46,180.3,180.39,64096.0
2023-06-13 13:55:00,180.39,180.44,180.37,180.43,21165.0,180.39,180.44,180.37,180.43,21165.0
2023-06-13 14:00:00,180.43,180.52,180.43,180.48,19521.0,180.43,180.52,180.43,180.48,19521.0
2023-06-13 14:05:00,180.49,180.53,180.45,180.48,34036.0,180.49,180.53,180.45,180.48,34036.0
2023-06-13 14:10:00,180.5,180.53,180.44,180.44,19003.0,180.5,180.53,180.44,180.44,19003.0
2023-06-13 14:15:00,180.44,180.52,180.43,180.48,63037.0,180.44,180.52,180.43,180.48,63037.0
2023-06-13 14:20:00,180.48,180.52,180.44,180.47,26188.0,180.48,180.52,180.44,180.47,26188.0
2023-06-13 14:25:00,180.47,180.47,180.37,180.38,29944.0,180.47,180.47,180.37,180.38,29944.0
2023-06-13 14:30:00,180.38,180.42,180.25,180.3,47987.0,180.38,180.42,180.25,180.3,47987.0
2023-06-13 14:35:00,180.28,180.36,180.26,180.36,27167.0,180.28,180.36,180.26,180.36,27167.0
2023-06-13 14:40:00,180.35,180.36,180.25,180.28,27837.0,180.35,180.36,180.25,180.28,27837.0
2023-06-13 14:45:00,180.28,180.32,180.25,180.29,72440.0,180.28,180.32,180.25,180.29,72440.0
2023-06-13 14:50:00,180.3,180.4,180.29,180.36,97385.0,180.3,180.4,180.29,180.36,97385.0
2023-06-13 14:55:00,180.36,180.36,180.21,180.23,34095.0,180.36,180.36,180.21,180.23,34095.0
2023-06-13 15:00:00,180.23,180.25,180.19,180.24,33306.0,180.23,180.25,180.19,180.24,33306.0
2023-06-13 15:05:00,180.24,180.24,180.16,180.2,45845.0,180.24,180.24,180.16,180.2,45845.0
2023-06-13 15:10:00,180.21,180.36,180.21,180.35,41229.0,180.21,180.36,180.21,180.35,41229.0
2023-06-13 15:15:00,180.33,180.33,180.25,180.28,18547.0,180.33,180.33,180.25,180.28,18547.0
2023-06-13 15:20:00,180.28,180.34,180.27,180.28,27294.0,180.28,180.34,180.27,180.28,27294.0
2023-06-13 15:25:00,180.28,180.34,180.28,180.31,30100.0,180.28,180.34,180.28,180.31,30100.0
2023-06-13 15:30:00,180.31,180.34,180.29,180.33,44413.0,180.31,180.34,180.29,180.33,44413.0
2023-06-13 15:35:00,180.33,180.37,180.31,180.36,21653.0,180.33,180.37,180.31,180.36,21653.0
2023-06-13 15:40:00,180.36,180.41,180.34,180.4,60192.0,180.36,180.41,180.34,180.4,60192.0
2023-06-13 15:45:00,180.41,180.43,180.37,180.39,65598.0,180.41,180.43,180.37,180.39,65598.0
2023-06-13 15:50:00,180.4,180.52,180.38,180.52,78507.0,180.4,180.52,180.38,180.52,78507.0
2023-06-13 15:55:00,180.52,180.55,180.49,180.52,258358.0,180.52,180.55,180.49,180.52,258358.0
2023-06-14 09:30:00,181.69,181.88,181.69,181.87,129131.0,181.69,181.88,181.69,181.87,129131.0
2023-06-14 09:35:00,181.88,181.93,181.75,181.88,52172.0,181.88,181.93,181.75,181.88,52172.0
2023-06-14 09:40:00,181.88,181.91,181.79,181.8,36572.0,181.88,181.91,181.79,181.8,36572.0
2023-06-14 09:45:00,181.81,181.82,181.56,181.73,60417.0,181.81,181.82,181.56,181.73,60417.0
2023-06-14 09:50:00,181.72,181.84,181.68,181.75,61039.0,181.72,181.84,181.68,181.75,61039.0
2023-06-14 09:55:00,181.74,181.76,181.61,181.67,61807.0,181.74,181.76,181.61,181.67,61807.0
2023-06-14 10:00:00,181.66,181.73,181.58,181.61,62731.0,181.66,181.73,181.58,181.61,62731.0
2023-06-14 10:05:00,181.6,181.75,181.56,181.71,40635.0,181.6,181.75,181.56,181.71,40635.0
2023-06-14 10:10:00,181.72,181.84,181.65,181.81,51213.0,181.72,181.84,181.65,181.81,51213.0
2023-06-14 10:15:00,181.84,181.93,181.83,181.86,69170.0,181.84,181.93,181.83,181.86,69170.0
2023-06-14 10:20:00,181.86,181.96,181.81,181.93,66060.0,181.86,181.96,181.81,181.93,66060.0
2023-06-14 10:25:00,181.94,181.96,181.79,181.87,54367.0,181.94,181.96,181.79,181.87,54367.0
2023-06-14 10:30:00,181.88,181.89,181.79,181.8,86126.0,181.88,181.89,181.79,181.8,86126.0
2023-06-14 10:35:00,181.79,181.79,181.62,181.77,81914.0,181.79,181.79,181.62,181.77,81914.0
2023-06-14 10:40:00,181.77,181.82,181.73,181.77,37992.0,181.77,181.82,181.73,181.77,37992.0
2023-06-14 10:45:00,181.77,181.8,181.68,181.69,25148.0,181.77,181.8,181.68,181.69,25148.0
2023-06-14 10:50:00,181.68,181.78,181.65,181.76,23565.0,181.68,181.78,181.65,181.76,23565.0
2023-06-14 10:55:00,181.76,181.86,181.72,181.86,25959.0,181.76,181.86,181.72,181.86,25959.0
2023-06-14 11:00:00,181.84,181.84,181.74,181.75,13908.0,181.84,181.84,181.74,181.75,13908.0
2023-06-14 11:05:00,181.75,181.85,181.73,181.84,23679.0,181.75,181.85,181.73,181.84,23679.0
2023-06-14 11:10:00,181.84,181.84,181.71,181.8,39449.0,181.84,181.84,181.71,181.8,39449.0
2023-06-14 11:15:00,181.82,181.87,181.79,181.83,36914.0,181.82,181.87,181.79,181.83,36914.0
2023-06-14 11:20:00,181.8,181.87,181.75,181.84,27509.0,181.8,181.87,181.75,181.84,27509.0
2023-06-14 11:25:00,181.83,181.88,181.81,181.85,58008.0,181.83,181.88,181.81,181.85,58008.0
2023-06-14 11:30:00,181.87,181.95,181.83,181.85,55754.0,181.87,181.95,181.83,181.85,55754.0
2023-06-14 11:35:00,181.86,181.86,181.71,181.74,45600.0,181.86,181.86,181.71,181.74,45600.0
2023-06-14 11:40:00,181.74,181.78,181.71,181.74,27407.0,181.74,181.78,181.71,181.74,27407.0
2023-06-14 11:45:00,181.75,181.76,181.64,181.64,42171.0,181.75,181.76,181.64,181.64,42171.0
2023-06-14 11:50:00,181.65,181.69,181.6,181.67,45098.0,181.65,181.69,181.6,181.67,45098.0
2023-06-14 11:55:00,181.67,181.68,181.61,181.65,19316.0,181.67,181.68,181.61,181.65,19316.0
2023-06-14 12:00:00,181.65,181.7,181.64,181.68,33258.0,181.65,181.7,181.64,181.68,33258.0
2023-06-14 12:05:00,181.68,181.78,181.65,181.77,50565.0,181.68,181.78,181.65,181.77,50565.0
2023-06-14 12:10:00,181.76,181.78,181.75,181.75,40020.0,181.76,181.78,181.75,181.75,40020.0
2023-06-14 12:15:00,181.73,181.73,181.66,181.69,31336.0,181.73,181.73,181.66,181.69,31336.0
2023-06-14 12:20:00,181.68,181.68,181.57,181.58,37406.0,181.68,181.68,181.57,181.58,37406.0
2023-06-14 12:25:00,181.58,181.62,181.55,181.59,33058.0,181.58,181.62,181.55,181.59,33058.0
2023-06-14 12:30:00,181.6,181.69,181.55,181.66,39709.0,181.6,181.69,181.55,181.66,39709.0
2023-06-14 12:35:00,181.64,181.65,181.56,181.58,23346.0,181.64,181.65,181.56,181.58,23346.0
2023-06-14 12:40:00,181.58,181.61,181.55,181.59,28712.0,181.58,181.61,181.55,181.59,28712.0
2023-06-14 12:45:00,181.59,181.66,181.58,181.64,30159.0,181.59,181.66,181.58,181.64,30159.0
2023-06-14 12:50:00,181.64,181.64,181.58,181.6,42670.0,181.64,181.64,181.58,181.6,42670.0
2023-06-14 12:55:00,181.6,181.6,181.56,181.56,31169.0,181.6,181.6,181.56,181.56,31169.0
2023-06-14 13:00:00,181.57,181.58,181.47,181.48,28776.0,181.57,181.58,181.47,181.48,28776.0
2023-06-14 13:05:00,181.47,181.56,181.47,181.53,57698.0,181.47,181.56,181.47,181.53,57698.0
2023-06-14 13:10:00,181.54,181.62,181.53,181.61,34305.0,181.54,181.62,181.53,181.61,34305.0
2023-06-14 13:15:00,181.62,181.62,181.58,181.61,28406.0,181.62,181.62,181.58,181.61,28406.0
2023-06-14 13:20:00,181.6,181.62,181.55,181.61,71871.0,181.6,181.62,181.55,181.61,71871.0
2023-06-14 13:25:00,181.61,181.62,181.57,181.59,44235.0,181.61,181.62,181.57,181.59,44235.0
2023-06-14 13:30:00,181.6,181.62,181.49,181.51,19330.0,181.6,181.62,181.49,181.51,19330.0
2023-06-14 13:35:00,181.52,181.56,181.51,181.54,15875.0,181.52,181.56,181.51,181.54,15875.0
2023-06-14 13:40:00,181.54,181.55,181.51,181.52,50989.0,181.54,181.55,181.51,181.52,50989.0
2023-06-14 13:45:00,181.52,181.53,181.42,181.43,35542.0,181.52,181.53,181.42,181.43,35542.0
2023-06-14 13:50:00,181.43,181.47,181.4,181.46,23855.0,181.43,181.47,181.4,181.46,23855.0
2023-06-14 13:55:00,181.47,181.49,181.44,181.47,18886.0,181.47,181.49,181.44,181.47,18886.0
2023-06-14 14:00:00,181.45,181.45,180.42,180.71,442370.0,181.45,181.45,180.42,180.71,442370.0
2023-06-14 14:05:00,180.72,180.72,180.14,180.52,311379.0,180.72,180.72,180.14,180.52,311379.0
2023-06-14 14:10:00,180.49,180.79,180.44,180.77,175806.0,180.49,180.79,180.44,180.77,175806.0
2023-06-14 14:15:00,180.78,181.04,180.59,180.7,190163.0,180.78,181.04,180.59,180.7,190163.0
2023-06-14 14:20:00,180.69,180.74,180.49,180.61,107282.0,180.69,180.74,180.49,180.61,107282.0
2023-06-14 14:25:00,180.61,180.77,180.49,180.65,79405.0,180.61,180.77,180.49,180.65,79405.0
2023-06-14 14:30:00,180.62,180.86,180.49,180.63,62671.0,180.62,180.86,180.49,180.63,62671.0
2023-06-14 14:35:00,180.67,181.18,180.61,180.89,174566.0,180.67,181.18,180.61,180.89,174566.0
2023-06-14 14:40:00,180.91,181.15,180.75,181.02,143790.0,180.91,181.15,180.75,181.02,143790.0
2023-06-14 14:45:00,181.01,181.29,180.86,181.24,105977.0,181.01,181.29,180.86,181.24,105977.0
2023-06-14 14:50:00,181.23,181.4,181.12,181.35,82046.0,181.23,181.4,181.12,181.35,82046.0
2023-06-14 14:55:00,181.34,181.35,180.98,181.11,156103.0,181.34,181.35,180.98,181.11,156103.0
2023-06-14 15:00:00,181.12,181.25,180.97,180.98,76207.0,181.12,181.25,180.97,180.98,76207.0
2023-06-14 15:05:00,180.98,181.18,180.92,181.11,75656.0,180.98,181.18,180.92,181.11,75656.0
2023-06-14 15:10:00,181.11,181.14,180.91,180.92,35913.0,181.11,181.14,180.91,180.92,35913.0
2023-06-14 15:15:00,180.92,180.94,180.65,180.65,82764.0,180.92,180.94,180.65,180.65,82764.0
2023-06-14 15:20:00,180.64,180.73,180.56,180.64,110433.0,180.64,180.73,180.56,180.64,110433.0
2023-06-14 15:25:00,180.67,180.73,180.5,180.54,81390.0,180.67,180.73,180.5,180.54,81390.0
2023-06-14 15:30:00,180.54,180.71,180.5,180.7,64346.0,180.54,180.71,180.5,180.7,64346.0
2023-06-14 15:35:00,180.71,180.74,180.57,180.61,47808.0,180.71,180.74,180.57,180.61,47808.0
2023-06-14 15:40:00,180.61,180.69,180.56,180.67,91247.0,180.61,180.69,180.56,180.67,91247.0
2023-06-14 15:45:00,180.67,180.75,180.61,180.71,64493.0,180.67,180.75,180.61,180.71,64493.0
2023-06-14 15:50:00,180.71,180.83,180.69,180.8,113243.0,180.71,180.83,180.69,180.8,113243.0
2023-06-14 15:55:00,180.8,180.84,180.62,180.62,230718.0,180.8,180.84,180.62,180.62,230718.0
2023-06-15 09:30:00,180.28,180.44,180.18,180.44,264402.0,180.28,180.44,180.18,180.44,264402.0
2023-06-15 09:35:00,180.45,180.5,180.26,180.33,165341.0,180.45,180.5,180.26,180.33,165341.0
2023-06-15 09:40:00,180.38,180.82,180.38,180.69,166497.0,180.38,180.82,180.38,180.69,166497.0
2023-06-15 09:45:00,180.7,181.14,180.7,181.14,245931.0,180.7,181.14,180.7,181.14,245931.0
2023-06-15 09:50:00,181.13,181.3,181.06,181.25,85353.0,181.13,181.3,181.06,181.25,85353.0
2023-06-15 09:55:00,181.24,181.42,181.23,181.37,109528.0,181.24,181.42,181.23,181.37,109528.0
2023-06-15 10:00:00,181.38,181.55,181.23,181.47,101908.0,181.38,181.55,181.23,181.47,101908.0
2023-06-15 10:05:00,181.46,181.75,181.46,181.73,120861.0,181.46,181.75,181.46,181.73,120861.0
2023-06-15 10:10:00,181.75,181.75,181.55,181.64,78099.0,181.75,181.75,181.55,181.64,78099.0
2023-06-15 10:15:00,181.63,181.65,181.54,181.6,43167.0,181.63,181.65,181.54,181.6,43167.0
2023-06-15 10:20:00,181.6,181.75,181.6,181.69,106884.0,181.6,181.75,181.6,181.69,106884.0
2023-06-15 10:25:00,181.7,181.98,181.7,181.89,135971.0,181.7,181.98,181.7,181.89,135971.0
2023-06-15 10:30:00,181.9,182.02,181.84,181.92,125651.0,181.9,182.02,181.84,181.92,125651.0
2023-06-15 10:35:00,181.94,181.94,181.69,181.71,77397.0,181.94,181.94,181.69,181.71,77397.0
2023-06-15 10:40:00,181.73,181.75,181.6,181.65,39513.0,181.73,181.75,181.6,181.65,39513.0
2023-06-15 10:45:00,181.64,181.67,181.53,181.63,38859.0,181.64,181.67,181.53,181.63,38859.0
2023-06-15 10:50:00,181.63,181.63,181.45,181.45,56824.0,181.63,181.63,181.45,181.45,56824.0
2023-06-15 10:55:00,181.44,181.45,181.33,181.38,74665.0,181.44,181.45,181.33,181.38,74665.0
2023-06-15 11:00:00,181.4,181.54,181.32,181.42,96756.0,181.4,181.54,181.32,181.42,96756.0
2023-06-15 11:05:00,181.43,181.49,181.33,181.33,49518.0,181.43,181.49,181.33,181.33,49518.0
2023-06-15 11:10:00,181.34,181.43,181.3,181.36,49616.0,181.34,181.43,181.3,181.36,49616.0
2023-06-15 11:15:00,181.34,181.42,181.29,181.41,133524.0,181.34,181.42,181.29,181.41,133524.0
2023-06-15 11:20:00,181.41,181.63,181.38,181.6,79436.0,181.41,181.63,181.38,181.6,79436.0
2023-06-15 11:25:00,181.6,181.64,181.54,181.63,29674.0,181.6,181.64,181.54,181.63,29674.0
2023-06-15 11:30:00,181.63,181.71,181.59,181.71,35304.0,181.63,181.71,181.59,181.71,35304.0
2023-06-15 11:35:00,181.71,181.74,181.65,181.71,18899.0,181.71,181.74,181.65,181.71,18899.0
2023-06-15 11:40:00,181.73,181.81,181.73,181.81,34872.0,181.73,181.81,181.73,181.81,34872.0
2023-06-15 11:45:00,181.8,181.84,181.73,181.75,45075.0,181.8,181.84,181.73,181.75,45075.0
2023-06-15 11:50:00,181.76,181.82,181.71,181.77,54126.0,181.76,181.82,181.71,181.77,54126.0
2023-06-15 11:55:00,181.77,181.79,181.68,181.71,108426.0,181.77,181.79,181.68,181.71,108426.0
2023-06-15 12:00:00,181.73,181.82,181.73,181.8,29974.0,181.73,181.82,181.73,181.8,29974.0
2023-06-15 12:05:00,181.79,181.9,181.77,181.89,22381.0,181.79,181.9,181.77,181.89,22381.0
2023-06-15 12:10:00,181.89,181.96,181.85,181.93,23946.0,181.89,181.96,181.85,181.93,23946.0
2023-06-15 12:15:00,181.93,181.94,181.9,181.93,10392.0,181.93,181.94,181.9,181.93,10392.0
2023-06-15 12:20:00,181.91,181.98,181.9,181.96,17150.0,181.91,181.98,181.9,181.96,17150.0
2023-06-15 12:25:00,181.96,181.97,181.9,181.96,28033.0,181.96,181.97,181.9,181.96,28033.0
2023-06-15 12:30:00,181.96,182.04,181.9,181.93,45135.0,181.96,182.04,181.9,181.93,45135.0
2023-06-15 12:35:00,181.93,182.02,181.92,181.99,12822.0,181.93,182.02,181.92,181.99,12822.0
2023-06-15 12:40:00,181.99,182.05,181.93,181.95,575906.0,181.99,182.05,181.93,181.95,575906.0
2023-06-15 12:45:00,181.95,182.02,181.92,182.02,37907.0,181.95,182.02,181.92,182.02,37907.0
2023-06-15 12:50:00,182.01,182.04,181.97,181.98,25143.0,182.01,182.04,181.97,181.98,25143.0
2023-06-15 12:55:00,181.98,182.0,181.9,181.98,52016.0,181.98,182.0,181.9,181.98,52016.0
2023-06-15 13:00:00,181.97,182.05,181.96,181.97,41437.0,181.97,182.05,181.96,181.97,41437.0
2023-06-15 13:05:00,181.97,181.99,181.9,181.93,28620.0,181.97,181.99,181.9,181.93,28620.0
2023-06-15 13:10:00,181.93,181.97,181.91,181.93,27704.0,181.93,181.97,181.91,181.93,27704.0
2023-06-15 13:15:00,181.93,181.99,181.9,181.91,36398.0,181.93,181.99,181.9,181.91,36398.0
2023-06-15 13:20:00,181.92,181.93,181.81,181.88,33839.0,181.92,181.93,181.81,181.88,33839.0
2023-06-15 13:25:00,181.88,181.93,181.81,181.92,23981.0,181.88,181.93,181.81,181.92,23981.0
2023-06-15 13:30:00,181.87,181.93,181.85,181.91,19569.0,181.87,181.93,181.85,181.91,19569.0
2023-06-15 13:35:00,181.91,181.95,181.84,181.86,17979.0,181.91,181.95,181.84,181.86,17979.0
2023-06-15 13:40:00,181.87,181.94,181.84,181.94,61523.0,181.87,181.94,181.84,181.94,61523.0
2023-06-15 13:45:00,181.95,182.01,181.92,182.0,21977.0,181.95,182.01,181.92,182.0,21977.0
2023-06-15 13:50:00,182.01,182.04,181.97,182.0,22205.0,182.01,182.04,181.97,182.0,22205.0
2023-06-15 13:55:00,182.01,182.05,181.9,181.91,14868.0,182.01,182.05,181.9,181.91,14868.0
2023-06-15 14:00:00,181.92,181.98,181.92,181.95,4291.0,181.92,181.98,181.92,181.95,4291.0
2023-06-15 14:05:00,181.97,181.97,181.86,181.86,73431.0,181.97,181.97,181.86,181.86,73431.0
2023-06-15 14:10:00,181.85,181.85,181.8,181.81,42835.0,181.85,181.85,181.8,181.81,42835.0
2023-06-15 14:15:00,181.81,181.84,181.78,181.79,46774.0,181.81,181.84,181.78,181.79,46774.0
2023-06-15 14:20:00,181.79,181.85,181.78,181.82,43368.0,181.79,181.85,181.78,181.82,43368.0
2023-06-15 14:25:00,181.82,181.87,181.81,181.85,54036.0,181.82,181.87,181.81,181.85,54036.0
2023-06-15 14:30:00,181.85,181.87,181.81,181.84,25884.0,181.85,181.87,181.81,181.84,25884.0
2023-06-15 14:35:00,181.85,181.85,181.77,181.8,10873.0,181.85,181.85,181.77,181.8,10873.0
2023-06-15 14:40:00,181.77,181.81,181.77,181.78,18298.0,181.77,181.81,181.77,181.78,18298.0
2023-06-15 14:45:00,181.78,181.81,181.77,181.77,13546.0,181.78,181.81,181.77,181.77,13546.0
2023-06-15 14:50:00,181.77,181.78,181.73,181.76,32970.0,181.77,181.78,181.73,181.76,32970.0
2023-06-15 14:55:00,181.75,181.82,181.74,181.8,23290.0,181.75,181.82,181.74,181.8,23290.0
2023-06-15 15:00:00,181.8,181.89,181.8,181.86,44153.0,181.8,181.89,181.8,181.86,44153.0
2023-06-15 15:05:00,181.85,181.92,181.84,181.92,87499.0,181.85,181.92,181.84,181.92,87499.0
2023-06-15 15:10:00,181.92,181.92,181.86,181.87,16742.0,181.92,181.92,181.86,181.87,16742.0
2023-06-15 15:15:00,181.88,181.89,181.85,181.86,14896.0,181.88,181.89,181.85,181.86,14896.0
2023-06-15 15:20:00,181.87,181.87,181.83,181.86,22482.0,181.87,181.87,181.83,181.86,22482.0
2023-06-15 15:25:00,181.86,181.91,181.85,181.9,32245.0,181.86,181.91,181.85,181.9,32245.0
2023-06-15 15:30:00,181.91,181.95,181.9,181.93,50219.0,181.91,181.95,181.9,181.93,50219.0
2023-06-15 15:35:00,181.93,181.99,181.9,181.96,24206.0,181.93,181.99,181.9,181.96,24206.0
2023-06-15 15:40:00,181.97,181.98,181.84,181.84,110868.0,181.97,181.98,181.84,181.84,110868.0
2023-06-15 15:45:00,181.84,181.87,181.81,181.83,63419.0,181.84,181.87,181.81,181.83,63419.0
2023-06-15 15:50:00,181.83,181.92,181.83,181.89,118462.0,181.83,181.92,181.83,181.89,118462.0
2023-06-15 15:55:00,181.89,181.93,181.86,181.91,246773.0,181.89,181.93,181.86,181.91,246773.0
2023-06-16 09:30:00,181.93,182.02,181.72,181.82,272248.0,181.93,182.02,181.72,181.82,272248.0
2023-06-16 09:35:00,181.84,182.12,181.8,182.1,86631.0,181.84,182.12,181.8,182.1,86631.0
2023-06-16 09:40:00,182.07,182.31,182.04,182.31,72358.0,182.07,182.31,182.04,182.31,72358.0
2023-06-16 09:45:00,182.31,182.33,182.08,182.09,78063.0,182.31,182.33,182.08,182.09,78063.0
2023-06-16 09:50:00,182.08,182.18,181.97,182.06,35371.0,182.08,182.18,181.97,182.06,35371.0
2023-06-16 09:55:00,182.05,182.13,181.95,182.12,52888.0,182.05,182.13,181.95,182.12,52888.0
2023-06-16 10:00:00,182.2,182.62,182.16,182.4,160879.0,182.2,182.62,182.16,182.4,160879.0
2023-06-16 10:05:00,182.41,182.43,181.96,181.97,85871.0,182.41,182.43,181.96,181.97,85871.0
2023-06-16 10:10:00,181.99,182.01,181.82,181.93,77753.0,181.99,182.01,181.82,181.93,77753.0
2023-06-16 10:15:00,181.97,181.98,181.76,181.83,80690.0,181.97,181.98,181.76,181.83,80690.0
2023-06-16 10:20:00,181.82,181.84,181.62,181.62,175857.0,181.82,181.84,181.62,181.62,175857.0
2023-06-16 10:25:00,181.63,181.73,181.41,181.52,120625.0,181.63,181.73,181.41,181.52,120625.0
2023-06-16 10:30:00,181.54,181.79,181.42,181.79,124285.0,181.54,181.79,181.42,181.79,124285.0
2023-06-16 10:35:00,181.78,181.88,181.71,181.86,37437.0,181.78,181.88,181.71,181.86,37437.0
2023-06-16 10:40:00,181.85,182.09,181.78,181.91,433297.0,181.85,182.09,181.78,181.91,433297.0
2023-06-16 10:45:00,181.88,181.94,181.72,181.92,51941.0,181.88,181.94,181.72,181.92,51941.0
2023-06-16 10:50:00,181.94,182.01,181.83,182.0,39221.0,181.94,182.01,181.83,182.0,39221.0
2023-06-16 10:55:00,181.99,182.14,181.99,182.08,31558.0,181.99,182.14,181.99,182.08,31558.0
2023-06-16 11:00:00,182.09,182.21,182.03,182.21,82495.0,182.09,182.21,182.03,182.21,82495.0
2023-06-16 11:05:00,182.19,182.19,182.04,182.04,24410.0,182.19,182.19,182.04,182.04,24410.0
2023-06-16 11:10:00,182.03,182.07,181.93,181.99,28211.0,182.03,182.07,181.93,181.99,28211.0
2023-06-16 11:15:00,182.0,182.15,182.0,182.11,22446.0,182.0,182.15,182.0,182.11,22446.0
2023-06-16 11:20:00,182.14,182.14,182.01,182.06,47467.0,182.14,182.14,182.01,182.06,47467.0
2023-06-16 11:25:00,182.07,182.09,181.99,182.01,105412.0,182.07,182.09,181.99,182.01,105412.0
2023-06-16 11:30:00,182.02,182.21,182.02,182.07,36331.0,182.02,182.21,182.02,182.07,36331.0
2023-06-16 11:35:00,182.07,182.09,181.89,181.92,36781.0,182.07,182.09,181.89,181.92,36781.0
2023-06-16 11:40:00,181.9,181.93,181.81,181.83,208808.0,181.9,181.93,181.81,181.83,208808.0
2023-06-16 11:45:00,181.83,181.83,181.73,181.75,19263.0,181.83,181.83,181.73,181.75,19263.0
2023-06-16 11:50:00,181.72,181.76,181.68,181.72,64727.0,181.72,181.76,181.68,181.72,64727.0
2023-06-16 11:55:00,181.7,181.72,181.61,181.72,58491.0,181.7,181.72,181.61,181.72,58491.0
2023-06-16 12:00:00,181.7,181.76,181.63,181.64,62320.0,181.7,181.76,181.63,181.64,62320.0
2023-06-16 12:05:00,181.64,181.72,181.63,181.72,28446.0,181.64,181.72,181.63,181.72,28446.0
2023-06-16 12:10:00,181.71,181.75,181.61,181.66,29818.0,181.71,181.75,181.61,181.66,29818.0
2023-06-16 12:15:00,181.65,181.66,181.58,181.66,22504.0,181.65,181.66,181.58,181.66,22504.0
2023-06-16 12:20:00,181.66,181.69,181.56,181.56,44578.0,181.66,181.69,181.56,181.56,44578.0
2023-06-16 12:25:00,181.57,181.59,181.53,181.55,14436.0,181.57,181.59,181.53,181.55,14436.0
2023-06-16 12:30:00,181.56,181.56,181.49,181.53,17513.0,181.56,181.56,181.49,181.53,17513.0
2023-06-16 12:35:00,181.55,181.61,181.53,181.59,10278.0,181.55,181.61,181.53,181.59,10278.0
2023-06-16 12:40:00,181.59,181.65,181.58,181.63,204212.0,181.59,181.65,181.58,181.63,204212.0
2023-06-16 12:45:00,181.63,181.63,181.53,181.58,20005.0,181.63,181.63,181.53,181.58,20005.0
2023-06-16 12:50:00,181.59,181.64,181.53,181.57,34292.0,181.59,181.64,181.53,181.57,34292.0
2023-06-16 12:55:00,181.56,181.61,181.53,181.61,20679.0,181.56,181.61,181.53,181.61,20679.0
2023-06-16 13:00:00,181.61,181.69,181.61,181.68,16619.0,181.61,181.69,181.61,181.68,16619.0
2023-06-16 13:05:00,181.69,181.79,181.69,181.78,10917.0,181.69,181.79,181.69,181.78,10917.0
2023-06-16 13:10:00,181.78,181.86,181.78,181.84,6825.0,181.78,181.86,181.78,181.84,6825.0
2023-06-16 13:15:00,181.83,181.84,181.78,181.8,23544.0,181.83,181.84,181.78,181.8,23544.0
2023-06-16 13:20:00,181.8,181.85,181.79,181.84,50507.0,181.8,181.85,181.79,181.84,50507.0
2023-06-16 13:25:00,181.85,181.98,181.85,181.96,40650.0,181.85,181.98,181.85,181.96,40650.0
2023-06-16 13:30:00,181.96,182.01,181.91,181.92,99671.0,181.96,182.01,181.91,181.92,99671.0
2023-06-16 13:35:00,181.92,181.95,181.89,181.92,11334.0,181.92,181.95,181.89,181.92,11334.0
2023-06-16 13:40:00,181.91,181.93,181.85,181.86,30248.0,181.91,181.93,181.85,181.86,30248.0
2023-06-16 13:45:00,181.88,181.94,181.88,181.94,7981.0,181.88,181.94,181.88,181.94,7981.0
2023-06-16 13:50:00,181.94,182.0,181.93,181.99,20949.0,181.94,182.0,181.93,181.99,20949.0
2023-06-16 13:55:00,181.99,181.99,181.93,181.98,11995.0,181.99,181.99,181.93,181.98,11995.0
2023-06-16 14:00:00,181.98,182.03,181.97,181.98,14626.0,181.98,182.03,181.97,181.98,14626.0
2023-06-16 14:05:00,181.98,181.98,181.93,181.95,12725.0,181.98,181.98,181.93,181.95,12725.0
2023-06-16 14:10:00,181.96,181.99,181.95,181.97,11558.0,181.96,181.99,181.95,181.97,11558.0
2023-06-16 14:15:00,181.97,181.99,181.95,181.96,6200.0,181.97,181.99,181.95,181.96,6200.0
2023-06-16 14:20:00,181.95,181.96,181.92,181.92,8131.0,181.95,181.96,181.92,181.92,8131.0
2023-06-16 14:25:00,181.92,181.95,181.91,181.92,5648.0,181.92,181.95,181.91,181.92,5648.0
2023-06-16 14:30:00,181.92,181.93,181.87,181.89,25408.0,181.92,181.93,181.87,181.89,25408.0
2023-06-16 14:35:00,181.89,181.93,181.86,181.87,76697.0,181.89,181.93,181.86,181.87,76697.0
2023-06-16 14:40:00,181.86,181.93,181.86,181.92,10605.0,181.86,181.93,181.86,181.92,10605.0
2023-06-16 14:45:00,181.92,181.97,181.91,181.97,10082.0,181.92,181.97,181.91,181.97,10082.0
2023-06-16 14:50:00,181.97,181.97,181.93,181.96,22354.0,181.97,181.97,181.93,181.96,22354.0
2023-06-16 14:55:00,181.96,181.96,181.9,181.94,55017.0,181.96,181.96,181.9,181.94,55017.0
2023-06-16 15:00:00,181.94,181.94,181.78,181.84,27168.0,181.94,181.94,181.78,181.84,27168.0
2023-06-16 15:05:00,181.84,181.86,181.81,181.82,14289.0,181.84,181.86,181.81,181.82,14289.0
2023-06-16 15:10:00,181.81,181.86,181.81,181.83,18283.0,181.81,181.86,181.81,181.83,18283.0
2023-06-16 15:15:00,181.84,181.91,181.83,181.9,17823.0,181.84,181.91,181.83,181.9,17823.0
2023-06-16 15:20:00,181.9,181.91,181.84,181.84,20233.0,181.9,181.91,181.84,181.84,20233.0
2023-06-16 15:25:00,181.84,181.86,181.81,181.84,18032.0,181.84,181.86,181.81,181.84,18032.0
2023-06-16 15:30:00,181.84,181.85,181.79,181.8,23874.0,181.84,181.85,181.79,181.8,23874.0
2023-06-16 15:35:00,181.8,181.84,181.76,181.76,44934.0,181.8,181.84,181.76,181.76,44934.0
2023-06-16 15:40:00,181.77,181.78,181.74,181.75,59489.0,181.77,181.78,181.74,181.75,59489.0
2023-06-16 15:45:00,181.76,181.76,181.7,181.71,104577.0,181.76,181.76,181.7,181.71,104577.0
2023-06-16 15:50:00,181.72,181.72,181.65,181.67,149955.0,181.72,181.72,181.65,181.67,149955.0
2023-06-16 15:55:00,181.66,181.69,181.61,181.61,221659.0,181.66,181.69,181.61,181.61,221659.0
2023-06-20 09:30:00,180.06,180.09,179.82,180.02,362977.0,180.06,180.09,179.82,180.02,362977.0
2023-06-20 09:35:00,180.03,180.04,179.69,179.7,149739.0,180.03,180.04,179.69,179.7,149739.0
2023-06-20 09:40:00,179.7,179.7,179.44,179.55,152504.0,179.7,179.7,179.44,179.55,152504.0
2023-06-20 09:45:00,179.55,179.66,179.54,179.62,86161.0,179.55,179.66,179.54,179.62,86161.0
2023-06-20 09:50:00,179.63,179.64,179.44,179.49,120586.0,179.63,179.64,179.44,179.49,120586.0
2023-06-20 09:55:00,179.48,179.54,179.32,179.41,117888.0,179.48,179.54,179.32,179.41,117888.0
2023-06-20 10:00:00,179.4,179.47,179.24,179.44,304826.0,179.4,179.47,179.24,179.44,304826.0
2023-06-20 10:05:00,179.41,179.49,179.24,179.43,226809.0,179.41,179.49,179.24,179.43,226809.0
2023-06-20 10:10:00,179.44,179.63,179.41,179.53,117805.0,179.44,179.63,179.41,179.53,117805.0
2023-06-20 10:15:00,179.56,179.58,179.4,179.45,72318.0,179.56,179.58,179.4,179.45,72318.0
2023-06-20 10:20:00,179.44,179.55,179.3,179.38,96434.0,179.44,179.55,179.3,179.38,96434.0
2023-06-20 10:25:00,179.38,179.45,179.31,179.37,61290.0,179.38,179.45,179.31,179.37,61290.0
2023-06-20 10:30:00,179.37,179.37,179.22,179.36,94405.0,179.37,179.37,179.22,179.36,94405.0
2023-06-20 10:35:00,179.37,179.6,179.29,179.59,75244.0,179.37,179.6,179.29,179.59,75244.0
2023-06-20 10:40:00,179.59,179.63,179.45,179.48,57570.0,179.59,179.63,179.45,179.48,57570.0
2023-06-20 10:45:00,179.47,179.48,179.35,179.45,43617.0,179.47,179.48,179.35,179.45,43617.0
2023-06-20 10:50:00,179.45,179.63,179.41,179.51,81891.0,179.45,179.63,179.41,179.51,81891.0
2023-06-20 10:55:00,179.51,179.81,179.48,179.7,128996.0,179.51,179.81,179.48,179.7,128996.0
2023-06-20 11:00:00,179.72,179.76,179.62,179.64,313857.0,179.72,179.76,179.62,179.64,313857.0
2023-06-20 11:05:00,179.63,179.68,179.53,179.62,115723.0,179.63,179.68,179.53,179.62,115723.0
2023-06-20 11:10:00,179.62,179.78,179.55,179.77,328605.0,179.62,179.78,179.55,179.77,328605.0
2023-06-20 11:15:00,179.79,179.84,179.72,179.78,20584.0,179.79,179.84,179.72,179.78,20584.0
2023-06-20 11:20:00,179.78,179.79,179.67,179.68,35947.0,179.78,179.79,179.67,179.68,35947.0
2023-06-20 11:25:00,179.69,179.74,179.61,179.64,52044.0,179.69,179.74,179.61,179.64,52044.0
2023-06-20 11:30:00,179.63,179.71,179.58,179.67,35185.0,179.63,179.71,179.58,179.67,35185.0
2023-06-20 11:35:00,179.68,179.77,179.66,179.73,31757.0,179.68,179.77,179.66,179.73,31757.0
2023-06-20 11:40:00,179.71,179.76,179.62,179.64,33393.0,179.71,179.76,179.62,179.64,33393.0
2023-06-20 11:45:00,179.64,179.81,179.64,179.74,31418.0,179.64,179.81,179.64,179.74,31418.0
2023-06-20 11:50:00,179.74,179.76,179.69,179.73,27775.0,179.74,179.76,179.69,179.73,27775.0
2023-06-20 11:55:00,179.72,179.73,179.65,179.7,31670.0,179.72,179.73,179.65,179.7,31670.0
2023-06-20 12:00:00,179.7,179.73,179.62,179.65,20887.0,179.7,179.73,179.62,179.65,20887.0
2023-06-20 12:05:00,179.64,179.8,179.63,179.78,47628.0,179.64,179.8,179.63,179.78,47628.0
2023-06-20 12:10:00,179.77,179.86,179.76,179.84,57131.0,179.77,179.86,179.76,179.84,57131.0
2023-06-20 12:15:00,179.83,179.9,179.83,179.87,40781.0,179.83,179.9,179.83,179.87,40781.0
2023-06-20 12:20:00,179.88,179.95,179.85,179.86,43308.0,179.88,179.95,179.85,179.86,43308.0
2023-06-20 12:25:00,179.86,179.87,179.8,179.87,40081.0,179.86,179.87,179.8,179.87,40081.0
2023-06-20 12:30:00,179.87,179.9,179.82,179.82,24603.0,179.87,179.9,179.82,179.82,24603.0
2023-06-20 12:35:00,179.83,179.9,179.83,179.85,26277.0,179.83,179.9,179.83,179.85,26277.0
2023-06-20 12:40:00,179.84,179.86,179.77,179.8,19256.0,179.84,179.86,179.77,179.8,19256.0
2023-06-20 12:45:00,179.79,179.89,179.78,179.84,19657.0,179.79,179.89,179.78,179.84,19657.0
2023-06-20 12:50:00,179.85,179.97,179.83,179.91,25841.0,179.85,179.97,179.83,179.91,25841.0
2023-06-20 12:55:00,179.9,179.95,179.89,179.92,8754.0,179.9,179.95,179.89,179.92,8754.0
2023-06-20 13:00:00,179.92,179.97,179.91,179.93,10557.0,179.92,179.97,179.91,179.93,10557.0
2023-06-20 13:05:00,179.94,179.98,179.92,179.95,13595.0,179.94,179.98,179.92,179.95,13595.0
2023-06-20 13:10:00,179.91,179.92,179.85,179.87,10398.0,179.91,179.92,179.85,179.87,10398.0
2023-06-20 13:15:00,179.87,179.87,179.8,179.84,16436.0,179.87,179.87,179.8,179.84,16436.0
2023-06-20 13:20:00,179.84,179.94,179.84,179.87,155075.0,179.84,179.94,179.84,179.87,155075.0
2023-06-20 13:25:00,179.88,179.89,179.82,179.85,36707.0,179.88,179.89,179.82,179.85,36707.0
2023-06-20 13:30:00,179.84,179.93,179.84,179.85,23383.0,179.84,179.93,179.84,179.85,23383.0
2023-06-20 13:35:00,179.85,179.9,179.81,179.89,32602.0,179.85,179.9,179.81,179.89,32602.0
2023-06-20 13:40:00,179.9,179.93,179.83,179.83,27562.0,179.9,179.93,179.83,179.83,27562.0
2023-06-20 13:45:00,179.83,179.9,179.82,179.86,13981.0,179.83,179.9,179.82,179.86,13981.0
2023-06-20 13:50:00,179.86,179.93,179.86,179.9,11568.0,179.86,179.93,179.86,179.9,11568.0
2023-06-20 13:55:00,179.9,179.98,179.9,179.98,13398.0,179.9,179.98,179.9,179.98,13398.0
2023-06-20 14:00:00,179.98,179.99,179.88,179.88,20935.0,179.98,179.99,179.88,179.88,20935.0
2023-06-20 14:05:00,179.89,179.91,179.84,179.86,20449.0,179.89,179.91,179.84,179.86,20449.0
2023-06-20 14:10:00,179.87,179.88,179.84,179.87,13239.0,179.87,179.88,179.84,179.87,13239.0
2023-06-20 14:15:00,179.86,179.89,179.85,179.88,8183.0,179.86,179.89,179.85,179.88,8183.0
2023-06-20 14:20:00,179.89,179.95,179.88,179.95,36263.0,179.89,179.95,179.88,179.95,36263.0
2023-06-20 14:25:00,179.94,179.95,179.89,179.92,32485.0,179.94,179.95,179.89,179.92,32485.0
2023-06-20 14:30:00,179.91,179.93,179.85,179.85,28709.0,179.91,179.93,179.85,179.85,28709.0
2023-06-20 14:35:00,179.86,179.9,179.84,179.87,38234.0,179.86,179.9,179.84,179.87,38234.0
2023-06-20 14:40:00,179.87,179.91,179.83,179.83,47658.0,179.87,179.91,179.83,179.83,47658.0
2023-06-20 14:45:00,179.82,179.92,179.82,179.88,24437.0,179.82,179.92,179.82,179.88,24437.0
2023-06-20 14:50:00,179.89,179.91,179.86,179.9,35779.0,179.89,179.91,179.86,179.9,35779.0
2023-06-20 14:55:00,179.91,180.01,179.91,180.0,48976.0,179.91,180.01,179.91,180.0,48976.0
2023-06-20 15:00:00,179.99,180.0,179.94,179.97,116205.0,179.99,180.0,179.94,179.97,116205.0
2023-06-20 15:05:00,179.97,180.01,179.96,180.0,27958.0,179.97,180.01,179.96,180.0,27958.0
2023-06-20 15:10:00,180.0,180.01,179.91,179.91,31384.0,180.0,180.01,179.91,179.91,31384.0
2023-06-20 15:15:00,179.92,179.92,179.79,179.8,84375.0,179.92,179.92,179.79,179.8,84375.0
2023-06-20 15:20:00,179.79,179.85,179.78,179.83,126394.0,179.79,179.85,179.78,179.83,126394.0
2023-06-20 15:25:00,179.83,179.91,179.83,179.83,29649.0,179.83,179.91,179.83,179.83,29649.0
2023-06-20 15:30:00,179.84,179.85,179.8,179.81,21804.0,179.84,179.85,179.8,179.81,21804.0
2023-06-20 15:35:00,179.81,179.85,179.8,179.85,38087.0,179.81,179.85,179.8,179.85,38087.0
2023-06-20 15:40:00,179.84,179.96,179.84,179.96,91392.0,179.84,179.96,179.84,179.96,91392.0
2023-06-20 15:45:00,179.95,180.06,179.95,180.03,326344.0,179.95,180.06,179.95,180.03,326344.0
2023-06-20 15:50:00,180.04,180.04,179.88,179.88,125598.0,180.04,180.04,179.88,179.88,125598.0
2023-06-20 15:55:00,179.89,179.89,179.76,179.77,332785.0,179.89,179.89,179.76,179.77,332785.0
2023-06-21 09:30:00,179.15,179.23,179.0,179.11,229640.0,179.15,179.23,179.0,179.11,229640.0
2023-06-21 09:35:00,179.12,179.17,178.32,178.35,380475.0,179.12,179.17,178.32,178.35,380475.0
2023-06-21 09:40:00,178.35,178.69,178.19,178.68,181042.0,178.35,178.69,178.19,178.68,181042.0
2023-06-21 09:45:00,178.64,179.07,178.59,178.88,221958.0,178.64,179.07,178.59,178.88,221958.0
2023-06-21 09:50:00,178.9,178.99,178.69,178.97,87118.0,178.9,178.99,178.69,178.97,87118.0
2023-06-21 09:55:00,178.97,179.33,178.92,179.11,138110.0,178.97,179.33,178.92,179.11,138110.0
2023-06-21 10:00:00,179.11,179.11,178.69,178.74,111118.0,179.11,179.11,178.69,178.74,111118.0
2023-06-21 10:05:00,178.75,178.95,178.69,178.79,125213.0,178.75,178.95,178.69,178.79,125213.0
2023-06-21 10:10:00,178.8,179.17,178.8,179.01,92269.0,178.8,179.17,178.8,179.01,92269.0
2023-06-21 10:15:00,179.0,179.19,178.94,179.02,89235.0,179.0,179.19,178.94,179.02,89235.0
2023-06-21 10:20:00,179.02,179.21,178.91,179.07,65776.0,179.02,179.21,178.91,179.07,65776.0
2023-06-21 10:25:00,179.05,179.34,179.03,179.31,109783.0,179.05,179.34,179.03,179.31,109783.0
2023-06-21 10:30:00,179.32,179.49,179.31,179.34,114165.0,179.32,179.49,179.31,179.34,114165.0
2023-06-21 10:35:00,179.35,179.53,179.31,179.32,74470.0,179.35,179.53,179.31,179.32,74470.0
2023-06-21 10:40:00,179.33,179.57,179.32,179.48,104790.0,179.33,179.57,179.32,179.48,104790.0
2023-06-21 10:45:00,179.46,179.57,179.29,179.56,108726.0,179.46,179.57,179.29,179.56,108726.0
2023-06-21 10:50:00,179.58,179.67,179.46,179.57,65257.0,179.58,179.67,179.46,179.57,65257.0
2023-06-21 10:55:00,179.55,179.59,179.4,179.41,49556.0,179.55,179.59,179.4,179.41,49556.0
2023-06-21 11:00:00,179.43,179.46,179.19,179.34,109878.0,179.43,179.46,179.19,179.34,109878.0
2023-06-21 11:05:00,179.36,179.47,179.17,179.21,64161.0,179.36,179.47,179.17,179.21,64161.0
2023-06-21 11:10:00,179.2,179.3,179.16,179.23,48186.0,179.2,179.3,179.16,179.23,48186.0
2023-06-21 11:15:00,179.21,179.36,179.21,179.28,23360.0,179.21,179.36,179.21,179.28,23360.0
2023-06-21 11:20:00,179.28,179.41,179.25,179.28,80903.0,179.28,179.41,179.25,179.28,80903.0
2023-06-21 11:25:00,179.28,179.34,179.24,179.3,153871.0,179.28,179.34,179.24,179.3,153871.0
2023-06-21 11:30:00,179.31,179.38,179.24,179.31,33324.0,179.31,179.38,179.24,179.31,33324.0
2023-06-21 11:35:00,179.31,179.45,179.3,179.41,23366.0,179.31,179.45,179.3,179.41,23366.0
2023-06-21 11:40:00,179.43,179.45,179.33,179.41,108830.0,179.43,179.45,179.33,179.41,108830.0
2023-06-21 11:45:00,179.42,179.51,179.39,179.4,68038.0,179.42,179.51,179.39,179.4,68038.0
2023-06-21 11:50:00,179.4,179.42,179.32,179.38,27209.0,179.4,179.42,179.32,179.38,27209.0
2023-06-21 11:55:00,179.36,179.46,179.34,179.45,21379.0,179.36,179.46,179.34,179.45,21379.0
2023-06-21 12:00:00,179.45,179.45,179.35,179.39,34364.0,179.45,179.45,179.35,179.39,34364.0
2023-06-21 12:05:00,179.39,179.55,179.39,179.45,33357.0,179.39,179.55,179.39,179.45,33357.0
2023-06-21 12:10:00,179.44,179.52,179.4,179.52,13818.0,179.44,179.52,179.4,179.52,13818.0
2023-06-21 12:15:00,179.53,179.53,179.31,179.33,51963.0,179.53,179.53,179.31,179.33,51963.0
2023-06-21 12:20:00,179.33,179.42,179.28,179.39,41262.0,179.33,179.42,179.28,179.39,41262.0
2023-06-21 12:25:00,179.4,179.55,179.4,179.5,21793.0,179.4,179.55,179.4,179.5,21793.0
2023-06-21 12:30:00,179.51,179.6,179.51,179.51,112978.0,179.51,179.6,179.51,179.51,112978.0
2023-06-21 12:35:00,179.52,179.56,179.48,179.49,57056.0,179.52,179.56,179.48,179.49,57056.0
2023-06-21 12:40:00,179.48,179.57,179.45,179.56,12650.0,179.48,179.57,179.45,179.56,12650.0
2023-06-21 12:45:00,179.56,179.61,179.55,179.57,21901.0,179.56,179.61,179.55,179.57,21901.0
2023-06-21 12:50:00,179.58,179.61,179.5,179.51,25404.0,179.58,179.61,179.5,179.51,25404.0
2023-06-21 12:55:00,179.51,179.58,179.5,179.54,21147.0,179.51,179.58,179.5,179.54,21147.0
2023-06-21 13:00:00,179.54,179.67,179.51,179.62,48856.0,179.54,179.67,179.51,179.62,48856.0
2023-06-21 13:05:00,179.61,179.67,179.59,179.66,13767.0,179.61,179.67,179.59,179.66,13767.0
2023-06-21 13:10:00,179.68,179.69,179.56,179.6,50457.0,179.68,179.69,179.56,179.6,50457.0
2023-06-21 13:15:00,179.6,179.73,179.6,179.7,34791.0,179.6,179.73,179.6,179.7,34791.0
2023-06-21 13:20:00,179.69,179.69,179.58,179.62,17793.0,179.69,179.69,179.58,179.62,17793.0
2023-06-21 13:25:00,179.62,179.69,179.61,179.61,22550.0,179.62,179.69,179.61,179.61,22550.0
2023-06-21 13:30:00,179.61,179.72,179.61,179.68,19492.0,179.61,179.72,179.61,179.68,19492.0
2023-06-21 13:35:00,179.66,179.66,179.6,179.62,8845.0,179.66,179.66,179.6,179.62,8845.0
2023-06-21 13:40:00,179.6,179.67,179.59,179.65,11343.0,179.6,179.67,179.59,179.65,11343.0
2023-06-21 13:45:00,179.67,179.78,179.66,179.67,24454.0,179.67,179.78,179.66,179.67,24454.0
2023-06-21 13:50:00,179.67,179.73,179.65,179.67,12562.0,179.67,179.73,179.65,179.67,12562.0
2023-06-21 13:55:00,179.67,179.68,179.62,179.64,18239.0,179.67,179.68,179.62,179.64,18239.0
2023-06-21 14:00:00,179.64,179.69,179.61,179.62,14516.0,179.64,179.69,179.61,179.62,14516.0
2023-06-21 14:05:00,179.63,179.73,179.62,179.73,30955.0,179.63,179.73,179.62,179.73,30955.0
2023-06-21 14:10:00,179.72,179.78,179.7,179.76,34959.0,179.72,179.78,179.7,179.76,34959.0
2023-06-21 14:15:00,179.77,179.85,179.72,179.75,28729.0,179.77,179.85,179.72,179.75,28729.0
2023-06-21 14:20:00,179.74,179.77,179.73,179.74,28391.0,179.74,179.77,179.73,179.74,28391.0
2023-06-21 14:25:00,179.74,179.79,179.72,179.78,11483.0,179.74,179.79,179.72,179.78,11483.0
2023-06-21 14:30:00,179.78,179.95,179.78,179.86,37401.0,179.78,179.95,179.78,179.86,37401.0
2023-06-21 14:35:00,179.85,179.89,179.83,179.86,14047.0,179.85,179.89,179.83,179.86,14047.0
2023-06-21 14:40:00,179.86,179.9,179.83,179.9,23925.0,179.86,179.9,179.83,179.9,23925.0
2023-06-21 14:45:00,179.9,179.91,179.8,179.83,14976.0,179.9,179.91,179.8,179.83,14976.0
2023-06-21 14:50:00,179.83,179.84,179.76,179.76,25428.0,179.83,179.84,179.76,179.76,25428.0
2023-06-21 14:55:00,179.75,179.84,179.72,179.78,31998.0,179.75,179.84,179.72,179.78,31998.0
2023-06-21 15:00:00,179.77,179.79,179.7,179.71,35062.0,179.77,179.79,179.7,179.71,35062.0
2023-06-21 15:05:00,179.7,179.73,179.65,179.68,27301.0,179.7,179.73,179.65,179.68,27301.0
2023-06-21 15:10:00,179.67,179.68,179.59,179.64,13773.0,179.67,179.68,179.59,179.64,13773.0
2023-06-21 15:15:00,179.64,179.69,179.62,179.63,41714.0,179.64,179.69,179.62,179.63,41714.0
2023-06-21 15:20:00,179.63,179.65,179.6,179.63,25091.0,179.63,179.65,179.6,179.63,25091.0
2023-06-21 15:25:00,179.63,179.67,179.61,179.67,142372.0,179.63,179.67,179.61,179.67,142372.0
2023-06-21 15:30:00,179.66,179.71,179.64,179.69,88033.0,179.66,179.71,179.64,179.69,88033.0
2023-06-21 15:35:00,179.69,179.74,179.68,179.71,28912.0,179.69,179.74,179.68,179.71,28912.0
2023-06-21 15:40:00,179.7,179.72,179.59,179.6,51353.0,179.7,179.72,179.59,179.6,51353.0
2023-06-21 15:45:00,179.61,179.66,179.57,179.57,204496.0,179.61,179.66,179.57,179.57,204496.0
2023-06-21 15:50:00,179.58,179.59,179.51,179.53,142929.0,179.58,179.59,179.51,179.53,142929.0
2023-06-21 15:55:00,179.53,179.57,179.51,179.54,173587.0,179.53,179.57,179.51,179.54,173587.0
2023-06-22 09:30:00,178.36,178.51,178.22,178.48,180770.0,178.36,178.51,178.22,178.48,180770.0
2023-06-22 09:35:00,178.49,178.71,178.45,178.71,136742.0,178.49,178.71,178.45,178.71,136742.0
2023-06-22 09:40:00,178.71,178.73,178.53,178.65,69839.0,178.71,178.73,178.53,178.65,69839.0
2023-06-22 09:45:00,178.66,178.99,178.64,178.85,102139.0,178.66,178.99,178.64,178.85,102139.0
2023-06-22 09:50:00,178.84,178.85,178.53,178.53,70932.0,178.84,178.85,178.53,178.53,70932.0
2023-06-22 09:55:00,178.53,178.55,178.43,178.5,65644.0,178.53,178.55,178.43,178.5,65644.0
2023-06-22 10:00:00,178.5,178.55,178.33,178.46,113097.0,178.5,178.55,178.33,178.46,113097.0
2023-06-22 10:05:00,178.49,178.51,178.26,178.31,58679.0,178.49,178.51,178.26,178.31,58679.0
2023-06-22 10:10:00,178.3,178.37,178.23,178.27,376958.0,178.3,178.37,178.23,178.27,376958.0
2023-06-22 10:15:00,178.25,178.29,178.12,178.2,288507.0,178.25,178.29,178.12,178.2,288507.0
2023-06-22 10:20:00,178.19,178.29,178.0,178.17,238370.0,178.19,178.29,178.0,178.17,238370.0
2023-06-22 10:25:00,178.18,178.18,177.93,177.95,150190.0,178.18,178.18,177.93,177.95,150190.0
2023-06-22 10:30:00,177.97,178.02,177.89,177.95,67251.0,177.97,178.02,177.89,177.95,67251.0
2023-06-22 10:35:00,177.94,178.27,177.9,178.27,75005.0,177.94,178.27,177.9,178.27,75005.0
2023-06-22 10:40:00,178.27,178.33,178.13,178.33,54576.0,178.27,178.33,178.13,178.33,54576.0
2023-06-22 10:45:00,178.33,178.34,178.09,178.11,43295.0,178.33,178.34,178.09,178.11,43295.0
2023-06-22 10:50:00,178.11,178.13,177.98,178.0,63021.0,178.11,178.13,177.98,178.0,63021.0
2023-06-22 10:55:00,178.01,178.03,177.81,177.85,139093.0,178.01,178.03,177.81,177.85,139093.0
2023-06-22 11:00:00,177.85,178.05,177.83,177.98,109575.0,177.85,178.05,177.83,177.98,109575.0
2023-06-22 11:05:00,178.03,178.06,177.86,177.92,100383.0,178.03,178.06,177.86,177.92,100383.0
2023-06-22 11:10:00,177.92,178.2,177.87,178.16,37937.0,177.92,178.2,177.87,178.16,37937.0
2023-06-22 11:15:00,178.17,178.19,177.91,177.91,32797.0,178.17,178.19,177.91,177.91,32797.0
2023-06-22 11:20:00,177.9,177.95,177.83,177.86,73736.0,177.9,177.95,177.83,177.86,73736.0
2023-06-22 11:25:00,177.85,177.86,177.7,177.73,95101.0,177.85,177.86,177.7,177.73,95101.0
2023-06-22 11:30:00,177.72,177.78,177.66,177.72,63687.0,177.72,177.78,177.66,177.72,63687.0
2023-06-22 11:35:00,177.71,177.77,177.63,177.66,113596.0,177.71,177.77,177.63,177.66,113596.0
2023-06-22 11:40:00,177.65,177.83,177.64,177.76,82392.0,177.65,177.83,177.64,177.76,82392.0
2023-06-22 11:45:00,177.77,177.88,177.71,177.78,54669.0,177.77,177.88,177.71,177.78,54669.0
2023-06-22 11:50:00,177.78,177.78,177.65,177.66,46428.0,177.78,177.78,177.65,177.66,46428.0
2023-06-22 11:55:00,177.66,177.71,177.63,177.69,46087.0,177.66,177.71,177.63,177.69,46087.0
2023-06-22 12:00:00,177.68,177.86,177.64,177.86,32785.0,177.68,177.86,177.64,177.86,32785.0
2023-06-22 12:05:00,177.86,177.88,177.77,177.8,33300.0,177.86,177.88,177.77,177.8,33300.0
2023-06-22 12:10:00,177.8,177.95,177.76,177.91,65444.0,177.8,177.95,177.76,177.91,65444.0
2023-06-22 12:15:00,177.91,177.91,177.84,177.87,43789.0,177.91,177.91,177.84,177.87,43789.0
2023-06-22 12:20:00,177.88,177.99,177.87,177.92,42776.0,177.88,177.99,177.87,177.92,42776.0
2023-06-22 12:25:00,177.92,177.94,177.84,177.93,27430.0,177.92,177.94,177.84,177.93,27430.0
2023-06-22 12:30:00,177.93,178.03,177.88,178.0,33997.0,177.93,178.03,177.88,178.0,33997.0
2023-06-22 12:35:00,178.01,178.08,177.92,177.94,36520.0,178.01,178.08,177.92,177.94,36520.0
2023-06-22 12:40:00,177.95,178.02,177.91,177.96,31931.0,177.95,178.02,177.91,177.96,31931.0
2023-06-22 12:45:00,177.96,178.03,177.91,178.02,57265.0,177.96,178.03,177.91,178.02,57265.0
2023-06-22 12:50:00,178.02,178.02,177.97,178.01,21925.0,178.02,178.02,177.97,178.01,21925.0
2023-06-22 12:55:00,177.99,178.0,177.86,177.87,30916.0,177.99,178.0,177.86,177.87,30916.0
2023-06-22 13:00:00,177.87,177.96,177.81,177.81,65895.0,177.87,177.96,177.81,177.81,65895.0
2023-06-22 13:05:00,177.81,177.85,177.7,177.7,40489.0,177.81,177.85,177.7,177.7,40489.0
2023-06-22 13:10:00,177.7,177.76,177.66,177.7,51239.0,177.7,177.76,177.66,177.7,51239.0
2023-06-22 13:15:00,177.7,177.83,177.7,177.82,62544.0,177.7,177.83,177.7,177.82,62544.0
2023-06-22 13:20:00,177.81,177.83,177.77,177.81,105847.0,177.81,177.83,177.77,177.81,105847.0
2023-06-22 13:25:00,177.81,177.93,177.67,177.73,170947.0,177.81,177.93,177.67,177.73,170947.0
2023-06-22 13:30:00,177.73,177.78,177.7,177.73,70978.0,177.73,177.78,177.7,177.73,70978.0
2023-06-22 13:35:00,177.76,177.77,177.72,177.77,43898.0,177.76,177.77,177.72,177.77,43898.0
2023-06-22 13:40:00,177.77,177.86,177.76,177.84,40381.0,177.77,177.86,177.76,177.84,40381.0
2023-06-22 13:45:00,177.85,177.93,177.84,177.89,32082.0,177.85,177.93,177.84,177.89,32082.0
2023-06-22 13:50:00,177.88,177.96,177.86,177.96,35530.0,177.88,177.96,177.86,177.96,35530.0
2023-06-22 13:55:00,177.95,177.99,177.94,177.97,19552.0,177.95,177.99,177.94,177.97,19552.0
2023-06-22 14:00:00,177.97,177.97,177.85,177.86,21202.0,177.97,177.97,177.85,177.86,21202.0
2023-06-22 14:05:00,177.86,177.9,177.84,177.85,22291.0,177.86,177.9,177.84,177.85,22291.0
2023-06-22 14:10:00,177.84,177.88,177.83,177.86,26100.0,177.84,177.88,177.83,177.86,26100.0
2023-06-22 14:15:00,177.87,177.88,177.84,177.84,24723.0,177.87,177.88,177.84,177.84,24723.0
2023-06-22 14:20:00,177.84,177.86,177.8,177.82,53534.0,177.84,177.86,177.8,177.82,53534.0
2023-06-22 14:25:00,177.81,177.9,177.81,177.81,47254.0,177.81,177.9,177.81,177.81,47254.0
2023-06-22 14:30:00,177.81,177.85,177.74,177.79,35451.0,177.81,177.85,177.74,177.79,35451.0
2023-06-22 14:35:00,177.78,177.79,177.74,177.77,28374.0,177.78,177.79,177.74,177.77,28374.0
2023-06-22 14:40:00,177.78,177.79,177.71,177.74,24612.0,177.78,177.79,177.71,177.74,24612.0
2023-06-22 14:45:00,177.74,177.8,177.73,177.75,45738.0,177.74,177.8,177.73,177.75,45738.0
2023-06-22 14:50:00,177.77,177.86,177.76,177.83,69307.0,177.77,177.86,177.76,177.83,69307.0
2023-06-22 14:55:00,177.84,177.89,177.81,177.85,38589.0,177.84,177.89,177.81,177.85,38589.0
2023-06-22 15:00:00,177.85,177.91,177.8,177.81,84047.0,177.85,177.91,177.8,177.81,84047.0
2023-06-22 15:05:00,177.82,177.86,177.79,177.82,32255.0,177.82,177.86,177.79,177.82,32255.0
2023-06-22 15:10:00,177.82,177.86,177.81,177.84,43300.0,177.82,177.86,177.81,177.84,43300.0
2023-06-22 15:15:00,177.84,177.87,177.8,177.85,31300.0,177.84,177.87,177.8,177.85,31300.0
2023-06-22 15:20:00,177.85,177.85,177.75,177.76,49310.0,177.85,177.85,177.75,177.76,49310.0
2023-06-22 15:25:00,177.75,177.82,177.73,177.79,56478.0,177.75,177.82,177.73,177.79,56478.0
2023-06-22 15:30:00,177.8,177.81,177.74,177.74,126995.0,177.8,177.81,177.74,177.74,126995.0
2023-06-22 15:35:00,177.74,177.8,177.73,177.78,109889.0,177.74,177.8,177.73,177.78,109889.0
2023-06-22 15:40:00,177.78,177.79,177.73,177.78,124022.0,177.78,177.79,177.73,177.78,124022.0
2023-06-22 15:45:00,177.78,177.79,177.72,177.73,179616.0,177.78,177.79,177.72,177.73,179616.0
2023-06-22 15:50:00,177.73,177.75,177.69,177.72,208153.0,177.73,177.75,177.69,177.72,208153.0
2023-06-22 15:55:00,177.72,177.78,177.7,177.72,352181.0,177.72,177.78,177.7,177.72,352181.0
2023-06-23 09:30:00,179.6,179.77,179.6,179.61,595064.0,179.6,179.77,179.6,179.61,595064.0
2023-06-23 09:35:00,179.6,179.6,179.41,179.53,124790.0,179.6,179.6,179.41,179.53,124790.0
2023-06-23 09:40:00,179.5,179.7,179.48,179.66,146462.0,179.5,179.7,179.48,179.66,146462.0
2023-06-23 09:45:00,179.7,179.95,179.43,179.6,282243.0,179.7,179.95,179.43,179.6,282243.0
2023-06-23 09:50:00,179.6,179.75,179.59,179.65,83959.0,179.6,179.75,179.59,179.65,83959.0
2023-06-23 09:55:00,179.64,179.85,179.42,179.43,66267.0,179.64,179.85,179.42,179.43,66267.0
2023-06-23 10:00:00,179.4,179.43,179.23,179.29,105389.0,179.4,179.43,179.23,179.29,105389.0
2023-06-23 10:05:00,179.27,179.42,179.26,179.41,36576.0,179.27,179.42,179.26,179.41,36576.0
2023-06-23 10:10:00,179.4,179.5,179.23,179.23,27375.0,179.4,179.5,179.23,179.23,27375.0
2023-06-23 10:15:00,179.22,179.25,179.07,179.17,86890.0,179.22,179.25,179.07,179.17,86890.0
2023-06-23 10:20:00,179.13,179.14,178.9,179.05,40223.0,179.13,179.14,178.9,179.05,40223.0
2023-06-23 10:25:00,179.05,179.18,179.01,179.11,29804.0,179.05,179.18,179.01,179.11,29804.0
2023-06-23 10:30:00,179.13,179.15,178.86,178.93,62876.0,179.13,179.15,178.86,178.93,62876.0
2023-06-23 10:35:00,178.92,178.99,178.84,178.88,34467.0,178.92,178.99,178.84,178.88,34467.0
2023-06-23 10:40:00,178.89,178.89,178.67,178.69,95794.0,178.89,178.89,178.67,178.69,95794.0
2023-06-23 10:45:00,178.68,178.86,178.68,178.84,52969.0,178.68,178.86,178.68,178.84,52969.0
2023-06-23 10:50:00,178.81,178.93,178.8,178.88,36366.0,178.81,178.93,178.8,178.88,36366.0
2023-06-23 10:55:00,178.85,178.97,178.8,178.93,32941.0,178.85,178.97,178.8,178.93,32941.0
2023-06-23 11:00:00,178.93,179.0,178.78,178.79,34964.0,178.93,179.0,178.78,178.79,34964.0
2023-06-23 11:05:00,178.78,178.82,178.62,178.63,322974.0,178.78,178.82,178.62,178.63,322974.0
2023-06-23 11:10:00,178.63,178.78,178.63,178.67,188433.0,178.63,178.78,178.63,178.67,188433.0
2023-06-23 11:15:00,178.66,178.66,178.52,178.53,63868.0,178.66,178.66,178.52,178.53,63868.0
2023-06-23 11:20:00,178.53,178.61,178.49,178.51,32290.0,178.53,178.61,178.49,178.51,32290.0
2023-06-23 11:25:00,178.51,178.56,178.46,178.47,26911.0,178.51,178.56,178.46,178.47,26911.0
2023-06-23 11:30:00,178.47,178.5,178.38,178.44,75699.0,178.47,178.5,178.38,178.44,75699.0
2023-06-23 11:35:00,178.44,178.5,178.39,178.46,33005.0,178.44,178.5,178.39,178.46,33005.0
2023-06-23 11:40:00,178.46,178.58,178.45,178.57,21825.0,178.46,178.58,178.45,178.57,21825.0
2023-06-23 11:45:00,178.56,178.58,178.4,178.42,15808.0,178.56,178.58,178.4,178.42,15808.0
2023-06-23 11:50:00,178.42,178.44,178.37,178.42,29877.0,178.42,178.44,178.37,178.42,29877.0
2023-06-23 11:55:00,178.42,178.47,178.37,178.4,25055.0,178.42,178.47,178.37,178.4,25055.0
2023-06-23 12:00:00,178.4,178.41,178.33,178.33,14858.0,178.4,178.41,178.33,178.33,14858.0
2023-06-23 12:05:00,178.33,178.38,178.3,178.33,35652.0,178.33,178.38,178.3,178.33,35652.0
2023-06-23 12:10:00,178.33,178.46,178.32,178.42,15952.0,178.33,178.46,178.32,178.42,15952.0
2023-06-23 12:15:00,178.42,178.51,178.41,178.44,23614.0,178.42,178.51,178.41,178.44,23614.0
2023-06-23 12:20:00,178.43,178.43,178.32,178.38,32323.0,178.43,178.43,178.32,178.38,32323.0
2023-06-23 12:25:00,178.39,178.41,178.35,178.39,46301.0,178.39,178.41,178.35,178.39,46301.0
2023-06-23 12:30:00,178.39,178.4,178.32,178.34,36743.0,178.39,178.4,178.32,178.34,36743.0
2023-06-23 12:35:00,178.32,178.36,178.27,178.29,31002.0,178.32,178.36,178.27,178.29,31002.0
2023-06-23 12:40:00,178.29,178.31,178.16,178.16,39298.0,178.29,178.31,178.16,178.16,39298.0
2023-06-23 12:45:00,178.15,178.2,178.11,178.17,55920.0,178.15,178.2,178.11,178.17,55920.0
2023-06-23 12:50:00,178.15,178.19,178.09,178.18,59838.0,178.15,178.19,178.09,178.18,59838.0
2023-06-23 12:55:00,178.17,178.18,178.13,178.17,21320.0,178.17,178.18,178.13,178.17,21320.0
2023-06-23 13:00:00,178.17,178.25,178.15,178.22,39282.0,178.17,178.25,178.15,178.22,39282.0
2023-06-23 13:05:00,178.21,178.26,178.19,178.26,21663.0,178.21,178.26,178.19,178.26,21663.0
2023-06-23 13:10:00,178.26,178.35,178.23,178.35,26254.0,178.26,178.35,178.23,178.35,26254.0
2023-06-23 13:15:00,178.35,178.35,178.22,178.22,24069.0,178.35,178.35,178.22,178.22,24069.0
2023-06-23 13:20:00,178.23,178.28,178.2,178.28,47476.0,178.23,178.28,178.2,178.28,47476.0
2023-06-23 13:25:00,178.26,178.32,178.22,178.24,30000.0,178.26,178.32,178.22,178.24,30000.0
2023-06-23 13:30:00,178.28,178.4,178.26,178.38,25178.0,178.28,178.4,178.26,178.38,25178.0
2023-06-23 13:35:00,178.39,178.41,178.36,178.4,23054.0,178.39,178.41,178.36,178.4,23054.0
2023-06-23 13:40:00,178.38,178.41,178.36,178.38,12481.0,178.38,178.41,178.36,178.38,12481.0
2023-06-23 13:45:00,178.38,178.38,178.31,178.33,13012.0,178.38,178.38,178.31,178.33,13012.0
2023-06-23 13:50:00,178.33,178.34,178.28,178.33,7747.0,178.33,178.34,178.28,178.33,7747.0
2023-06-23 13:55:00,178.32,178.38,178.32,178.37,22937.0,178.32,178.38,178.32,178.37,22937.0
2023-06-23 14:00:00,178.36,178.37,178.27,178.27,20491.0,178.36,178.37,178.27,178.27,20491.0
2023-06-23 14:05:00,178.28,178.32,178.26,178.3,13796.0,178.28,178.32,178.26,178.3,13796.0
2023-06-23 14:10:00,178.3,178.32,178.27,178.28,12252.0,178.3,178.32,178.27,178.28,12252.0
2023-06-23 14:15:00,178.29,178.3,178.25,178.28,12013.0,178.29,178.3,178.25,178.28,12013.0
2023-06-23 14:20:00,178.29,178.32,178.27,178.28,7679.0,178.29,178.32,178.27,178.28,7679.0
2023-06-23 14:25:00,178.28,178.29,178.23,178.26,16597.0,178.28,178.29,178.23,178.26,16597.0
2023-06-23 14:30:00,178.26,178.27,178.23,178.25,10674.0,178.26,178.27,178.23,178.25,10674.0
2023-06-23 14:35:00,178.25,178.26,178.22,178.25,14677.0,178.25,178.26,178.22,178.25,14677.0
2023-06-23 14:40:00,178.25,178.3,178.24,178.3,22127.0,178.25,178.3,178.24,178.3,22127.0
2023-06-23 14:45:00,178.3,178.32,178.28,178.29,21713.0,178.3,178.32,178.28,178.29,21713.0
2023-06-23 14:50:00,178.29,178.3,178.26,178.3,15729.0,178.29,178.3,178.26,178.3,15729.0
2023-06-23 14:55:00,178.3,178.35,178.3,178.34,22585.0,178.3,178.35,178.3,178.34,22585.0
2023-06-23 15:00:00,178.34,178.35,178.26,178.31,32499.0,178.34,178.35,178.26,178.31,32499.0
2023-06-23 15:05:00,178.32,178.39,178.31,178.37,19439.0,178.32,178.39,178.31,178.37,19439.0
2023-06-23 15:10:00,178.36,178.41,178.33,178.41,22769.0,178.36,178.41,178.33,178.41,22769.0
2023-06-23 15:15:00,178.4,178.41,178.38,178.38,20031.0,178.4,178.41,178.38,178.38,20031.0
2023-06-23 15:20:00,178.38,178.39,178.36,178.38,19261.0,178.38,178.39,178.36,178.38,19261.0
2023-06-23 15:25:00,178.39,178.41,178.34,178.34,38237.0,178.39,178.41,178.34,178.34,38237.0
2023-06-23 15:30:00,178.35,178.36,178.31,178.35,21596.0,178.35,178.36,178.31,178.35,21596.0
2023-06-23 15:35:00,178.35,178.36,178.28,178.29,23903.0,178.35,178.36,178.28,178.29,23903.0
2023-06-23 15:40:00,178.29,178.29,178.22,178.28,36048.0,178.29,178.29,178.22,178.28,36048.0
2023-06-23 15:45:00,178.28,178.29,178.21,178.23,52450.0,178.28,178.29,178.21,178.23,52450.0
2023-06-23 15:50:00,178.23,178.24,178.18,178.23,87835.0,178.23,178.24,178.18,178.23,87835.0
2023-06-23 15:55:00,178.24,178.26,178.19,178.2,154296.0,178.24,178.26,178.19,178.2,154296.0
2023-06-26 09:30:00,179.05,179.07,178.83,178.86,111745.0,179.05,179.07,178.83,178.86,111745.0
2023-06-26 09:35:00,178.86,178.92,178.75,178.81,44392.0,178.86,178.92,178.75,178.81,44392.0
2023-06-26 09:40:00,178.79,178.85,178.69,178.75,46829.0,178.79,178.85,178.69,178.75,46829.0
2023-06-26 09:45:00,178.74,178.74,178.42,178.49,123924.0,178.74,178.74,178.42,178.49,123924.0
2023-06-26 09:50:00,178.52,178.7,178.47,178.65,37120.0,178.52,178.7,178.47,178.65,37120.0
2023-06-26 09:55:00,178.66,178.74,178.63,178.74,13982.0,178.66,178.74,178.63,178.74,13982.0
2023-06-26 10:00:00,178.74,178.74,178.61,178.69,40678.0,178.74,178.74,178.61,178.69,40678.0
2023-06-26 10:05:00,178.67,178.71,178.59,178.68,15888.0,178.67,178.71,178.59,178.68,15888.0
2023-06-26 10:10:00,178.7,178.76,178.62,178.62,24568.0,178.7,178.76,178.62,178.62,24568.0
2023-06-26 10:15:00,178.62,178.65,178.52,178.62,32016.0,178.62,178.65,178.52,178.62,32016.0
2023-06-26 10:20:00,178.61,178.7,178.59,178.68,22524.0,178.61,178.7,178.59,178.68,22524.0
2023-06-26 10:25:00,178.68,178.69,178.62,178.65,51383.0,178.68,178.69,178.62,178.65,51383.0
2023-06-26 10:30:00,178.64,178.69,178.58,178.66,53014.0,178.64,178.69,178.58,178.66,53014.0
2023-06-26 10:35:00,178.67,178.76,178.67,178.75,14067.0,178.67,178.76,178.67,178.75,14067.0
2023-06-26 10:40:00,178.76,178.8,178.65,178.68,39596.0,178.76,178.8,178.65,178.68,39596.0
2023-06-26 10:45:00,178.67,178.67,178.6,178.63,31798.0,178.67,178.67,178.6,178.63,31798.0
2023-06-26 10:50:00,178.62,178.68,178.6,178.65,16288.0,178.62,178.68,178.6,178.65,16288.0
2023-06-26 10:55:00,178.62,178.62,178.55,178.59,64757.0,178.62,178.62,178.55,178.59,64757.0
2023-06-26 11:00:00,178.6,178.67,178.59,178.65,13223.0,178.6,178.67,178.59,178.65,13223.0
2023-06-26 11:05:00,178.66,178.84,178.66,178.73,22554.0,178.66,178.84,178.66,178.73,22554.0
2023-06-26 11:10:00,178.73,178.85,178.73,178.82,22583.0,178.73,178.85,178.73,178.82,22583.0
2023-06-26 11:15:00,178.84,178.92,178.77,178.91,46004.0,178.84,178.92,178.77,178.91,46004.0
2023-06-26 11:20:00,178.91,179.08,178.91,179.02,41506.0,178.91,179.08,178.91,179.02,41506.0
2023-06-26 11:25:00,179.01,179.05,178.96,178.98,27706.0,179.01,179.05,178.96,178.98,27706.0
2023-06-26 11:30:00,178.98,179.01,178.91,178.94,41521.0,178.98,179.01,178.91,178.94,41521.0
2023-06-26 11:35:00,178.93,179.0,178.91,178.97,62448.0,178.93,179.0,178.91,178.97,62448.0
2023-06-26 11:40:00,178.95,179.0,178.93,178.99,23413.0,178.95,179.0,178.93,178.99,23413.0
2023-06-26 11:45:00,178.99,179.04,178.99,179.02,16283.0,178.99,179.04,178.99,179.02,16283.0
2023-06-26 11:50:00,179.03,179.03,178.89,178.89,33642.0,179.03,179.03,178.89,178.89,33642.0
2023-06-26 11:55:00,178.87,178.87,178.78,178.82,31724.0,178.87,178.87,178.78,178.82,31724.0
2023-06-26 12:00:00,178.81,178.85,178.79,178.85,19691.0,178.81,178.85,178.79,178.85,19691.0
2023-06-26 12:05:00,178.84,178.85,178.81,178.84,15668.0,178.84,178.85,178.81,178.84,15668.0
2023-06-26 12:10:00,178.84,178.89,178.76,178.83,22803.0,178.84,178.89,178.76,178.83,22803.0
2023-06-26 12:15:00,178.81,178.87,178.8,178.86,15145.0,178.81,178.87,178.8,178.86,15145.0
2023-06-26 12:20:00,178.87,178.87,178.75,178.77,24494.0,178.87,178.87,178.75,178.77,24494.0
2023-06-26 12:25:00,178.76,178.77,178.74,178.76,10830.0,178.76,178.77,178.74,178.76,10830.0
2023-06-26 12:30:00,178.75,178.76,178.72,178.76,12858.0,178.75,178.76,178.72,178.76,12858.0
2023-06-26 12:35:00,178.76,178.77,178.7,178.71,18210.0,178.76,178.77,178.7,178.71,18210.0
2023-06-26 12:40:00,178.71,178.75,178.68,178.72,11079.0,178.71,178.75,178.68,178.72,11079.0
2023-06-26 12:45:00,178.72,178.76,178.62,178.62,22916.0,178.72,178.76,178.62,178.62,22916.0
2023-06-26 12:50:00,178.62,178.68,178.61,178.66,37818.0,178.62,178.68,178.61,178.66,37818.0
2023-06-26 12:55:00,178.67,178.68,178.61,178.63,25046.0,178.67,178.68,178.61,178.63,25046.0
2023-06-26 13:00:00,178.62,178.66,178.61,178.64,16029.0,178.62,178.66,178.61,178.64,16029.0
2023-06-26 13:05:00,178.61,178.72,178.61,178.72,12124.0,178.61,178.72,178.61,178.72,12124.0
2023-06-26 13:10:00,178.73,178.73,178.63,178.65,8261.0,178.73,178.73,178.63,178.65,8261.0
2023-06-26 13:15:00,178.63,178.65,178.61,178.64,8926.0,178.63,178.65,178.61,178.64,8926.0
2023-06-26 13:20:00,178.61,178.62,178.59,178.6,12070.0,178.61,178.62,178.59,178.6,12070.0
2023-06-26 13:25:00,178.61,178.7,178.6,178.62,18694.0,178.61,178.7,178.6,178.62,18694.0
2023-06-26 13:30:00,178.62,178.66,178.58,178.65,17222.0,178.62,178.66,178.58,178.65,17222.0
2023-06-26 13:35:00,178.66,178.66,178.64,178.66,6198.0,178.66,178.66,178.64,178.66,6198.0
2023-06-26 13:40:00,178.65,178.67,178.61,178.66,72655.0,178.65,178.67,178.61,178.66,72655.0
2023-06-26 13:45:00,178.65,178.74,178.65,178.73,39819.0,178.65,178.74,178.65,178.73,39819.0
2023-06-26 13:50:00,178.72,178.77,178.72,178.75,22785.0,178.72,178.77,178.72,178.75,22785.0
2023-06-26 13:55:00,178.75,178.76,178.69,178.71,12288.0,178.75,178.76,178.69,178.71,12288.0
2023-06-26 14:00:00,178.71,178.73,178.68,178.73,9747.0,178.71,178.73,178.68,178.73,9747.0
2023-06-26 14:05:00,178.73,178.74,178.7,178.73,9030.0,178.73,178.74,178.7,178.73,9030.0
2023-06-26 14:10:00,178.72,178.72,178.66,178.69,11016.0,178.72,178.72,178.66,178.69,11016.0
2023-06-26 14:15:00,178.69,178.73,178.67,178.68,9537.0,178.69,178.73,178.67,178.68,9537.0
2023-06-26 14:20:00,178.68,178.68,178.63,178.63,13399.0,178.68,178.68,178.63,178.63,13399.0
2023-06-26 14:25:00,178.64,178.68,178.61,178.65,19467.0,178.64,178.68,178.61,178.65,19467.0
2023-06-26 14:30:00,178.65,178.66,178.61,178.62,8631.0,178.65,178.66,178.61,178.62,8631.0
2023-06-26 14:35:00,178.61,178.63,178.57,178.58,37421.0,178.61,178.63,178.57,178.58,37421.0
2023-06-26 14:40:00,178.57,178.69,178.56,178.68,50742.0,178.57,178.69,178.56,178.68,50742.0
2023-06-26 14:45:00,178.67,178.68,178.59,178.65,23439.0,178.67,178.68,178.59,178.65,23439.0
2023-06-26 14:50:00,178.64,178.64,178.58,178.59,20073.0,178.64,178.64,178.58,178.59,20073.0
2023-06-26 14:55:00,178.6,178.6,178.57,178.6,23800.0,178.6,178.6,178.57,178.6,23800.0
2023-06-26 15:00:00,178.59,178.6,178.55,178.56,29440.0,178.59,178.6,178.55,178.56,29440.0
2023-06-26 15:05:00,178.56,178.64,178.56,178.63,10185.0,178.56,178.64,178.56,178.63,10185.0
2023-06-26 15:10:00,178.63,178.65,178.56,178.59,18672.0,178.63,178.65,178.56,178.59,18672.0
2023-06-26 15:15:00,178.58,178.59,178.54,178.56,13163.0,178.58,178.59,178.54,178.56,13163.0
2023-06-26 15:20:00,178.57,178.59,178.53,178.54,11132.0,178.57,178.59,178.53,178.54,11132.0
2023-06-26 15:25:00,178.54,178.55,178.51,178.52,30344.0,178.54,178.55,178.51,178.52,30344.0
2023-06-26 15:30:00,178.52,178.55,178.51,178.55,32172.0,178.52,178.55,178.51,178.55,32172.0
2023-06-26 15:35:00,178.55,178.56,178.5,178.51,29138.0,178.55,178.56,178.5,178.51,29138.0
2023-06-26 15:40:00,178.52,178.55,178.51,178.52,31275.0,178.52,178.55,178.51,178.52,31275.0
2023-06-26 15:45:00,178.53,178.56,178.51,178.53,53195.0,178.53,178.56,178.51,178.53,53195.0
2023-06-26 15:50:00,178.53,178.55,178.51,178.55,26272.0,178.53,178.55,178.51,178.55,26272.0
2023-06-26 15:55:00,178.55,178.59,178.54,178.55,110520.0,178.55,178.59,178.54,178.55,110520.0
2023-06-27 09:30:00,179.07,179.24,179.07,179.1,110278.0,179.07,179.24,179.07,179.1,110278.0
2023-06-27 09:35:00,179.13,179.29,178.93,179.1,53402.0,179.13,179.29,178.93,179.1,53402.0
2023-06-27 09:40:00,179.1,179.2,179.06,179.09,72456.0,179.1,179.2,179.06,179.09,72456.0
2023-06-27 09:45:00,179.09,179.12,178.84,178.85,56184.0,179.09,179.12,178.84,178.85,56184.0
2023-06-27 09:50:00,178.85,178.97,178.67,178.68,91998.0,178.85,178.97,178.67,178.68,91998.0
2023-06-27 09:55:00,178.68,178.97,178.55,178.63,130591.0,178.68,178.97,178.55,178.63,130591.0
2023-06-27 10:00:00,178.62,178.68,178.09,178.09,145572.0,178.62,178.68,178.09,178.09,145572.0
2023-06-27 10:05:00,178.09,178.18,177.9,178.1,82438.0,178.09,178.18,177.9,178.1,82438.0
2023-06-27 10:10:00,178.09,178.11,177.88,177.88,61965.0,178.09,178.11,177.88,177.88,61965.0
2023-06-27 10:15:00,177.87,177.87,177.51,177.74,224910.0,177.87,177.87,177.51,177.74,224910.0
2023-06-27 10:20:00,177.75,177.98,177.7,177.98,137387.0,177.75,177.98,177.7,177.98,137387.0
2023-06-27 10:25:00,178.02,178.11,177.92,178.11,56409.0,178.02,178.11,177.92,178.11,56409.0
2023-06-27 10:30:00,178.11,178.3,178.09,178.16,63125.0,178.11,178.3,178.09,178.16,63125.0
2023-06-27 10:35:00,178.17,178.22,178.04,178.2,34928.0,178.17,178.22,178.04,178.2,34928.0
2023-06-27 10:40:00,178.18,178.18,178.05,178.09,41965.0,178.18,178.18,178.05,178.09,41965.0
2023-06-27 10:45:00,178.11,178.24,178.04,178.21,41537.0,178.11,178.24,178.04,178.21,41537.0
2023-06-27 10:50:00,178.21,178.23,178.13,178.19,26803.0,178.21,178.23,178.13,178.19,26803.0
2023-06-27 10:55:00,178.16,178.16,178.04,178.04,28428.0,178.16,178.16,178.04,178.04,28428.0
2023-06-27 11:00:00,178.05,178.07,177.95,177.96,52119.0,178.05,178.07,177.95,177.96,52119.0
2023-06-27 11:05:00,177.96,178.01,177.91,177.94,98898.0,177.96,178.01,177.91,177.94,98898.0
2023-06-27 11:10:00,177.94,177.99,177.81,177.83,27703.0,177.94,177.99,177.81,177.83,27703.0
2023-06-27 11:15:00,177.83,177.89,177.78,177.81,26176.0,177.83,177.89,177.78,177.81,26176.0
2023-06-27 11:20:00,177.8,177.91,177.74,177.9,41341.0,177.8,177.91,177.74,177.9,41341.0
2023-06-27 11:25:00,177.9,177.9,177.79,177.85,95550.0,177.9,177.9,177.79,177.85,95550.0
2023-06-27 11:30:00,177.85,177.85,177.72,177.74,88114.0,177.85,177.85,177.72,177.74,88114.0
2023-06-27 11:35:00,177.73,177.85,177.72,177.85,161704.0,177.73,177.85,177.72,177.85,161704.0
2023-06-27 11:40:00,177.86,177.87,177.81,177.81,24056.0,177.86,177.87,177.81,177.81,24056.0
2023-06-27 11:45:00,177.81,177.86,177.76,177.84,17632.0,177.81,177.86,177.76,177.84,17632.0
2023-06-27 11:50:00,177.83,177.84,177.71,177.72,16850.0,177.83,177.84,177.71,177.72,16850.0
2023-06-27 11:55:00,177.72,177.75,177.68,177.69,13313.0,177.72,177.75,177.68,177.69,13313.0
2023-06-27 12:00:00,177.67,177.72,177.64,177.64,17493.0,177.67,177.72,177.64,177.64,17493.0
2023-06-27 12:05:00,177.64,177.64,177.55,177.61,38656.0,177.64,177.64,177.55,177.61,38656.0
2023-06-27 12:10:00,177.6,177.71,177.57,177.71,29395.0,177.6,177.71,177.57,177.71,29395.0
2023-06-27 12:15:00,177.72,177.77,177.68,177.72,20722.0,177.72,177.77,177.68,177.72,20722.0
2023-06-27 12:20:00,177.72,177.81,177.72,177.81,18868.0,177.72,177.81,177.72,177.81,18868.0
2023-06-27 12:25:00,177.79,177.89,177.78,177.88,24051.0,177.79,177.89,177.78,177.88,24051.0
2023-06-27 12:30:00,177.89,177.97,177.88,177.88,34096.0,177.89,177.97,177.88,177.88,34096.0
2023-06-27 12:35:00,177.89,177.89,177.73,177.73,31250.0,177.89,177.89,177.73,177.73,31250.0
2023-06-27 12:40:00,177.77,177.8,177.73,177.75,20951.0,177.77,177.8,177.73,177.75,20951.0
2023-06-27 12:45:00,177.75,177.79,177.74,177.78,19630.0,177.75,177.79,177.74,177.78,19630.0
2023-06-27 12:50:00,177.79,177.88,177.79,177.84,14327.0,177.79,177.88,177.79,177.84,14327.0
2023-06-27 12:55:00,177.84,177.85,177.78,177.81,11092.0,177.84,177.85,177.78,177.81,11092.0
2023-06-27 13:00:00,177.8,177.84,177.72,177.82,25487.0,177.8,177.84,177.72,177.82,25487.0
2023-06-27 13:05:00,177.83,177.85,177.76,177.77,9043.0,177.83,177.85,177.76,177.77,9043.0
2023-06-27 13:10:00,177.77,177.81,177.74,177.76,8998.0,177.77,177.81,177.74,177.76,8998.0
2023-06-27 13:15:00,177.78,177.8,177.75,177.78,52272.0,177.78,177.8,177.75,177.78,52272.0
2023-06-27 13:20:00,177.81,177.92,177.79,177.89,56706.0,177.81,177.92,177.79,177.89,56706.0
2023-06-27 13:25:00,177.87,177.88,177.77,177.78,14615.0,177.87,177.88,177.77,177.78,14615.0
2023-06-27 13:30:00,177.78,177.81,177.74,177.78,20641.0,177.78,177.81,177.74,177.78,20641.0
2023-06-27 13:35:00,177.79,177.79,177.7,177.7,12476.0,177.79,177.79,177.7,177.7,12476.0
2023-06-27 13:40:00,177.7,177.7,177.59,177.6,19928.0,177.7,177.7,177.59,177.6,19928.0
2023-06-27 13:45:00,177.6,177.63,177.57,177.57,37272.0,177.6,177.63,177.57,177.57,37272.0
2023-06-27 13:50:00,177.58,177.59,177.56,177.56,20237.0,177.58,177.59,177.56,177.56,20237.0
2023-06-27 13:55:00,177.55,177.55,177.5,177.55,24349.0,177.55,177.55,177.5,177.55,24349.0
2023-06-27 14:00:00,177.56,177.56,177.5,177.51,26017.0,177.56,177.56,177.5,177.51,26017.0
2023-06-27 14:05:00,177.51,177.53,177.43,177.5,74023.0,177.51,177.53,177.43,177.5,74023.0
2023-06-27 14:10:00,177.51,177.54,177.5,177.52,35275.0,177.51,177.54,177.5,177.52,35275.0
2023-06-27 14:15:00,177.52,177.54,177.51,177.52,34436.0,177.52,177.54,177.51,177.52,34436.0
2023-06-27 14:20:00,177.53,177.69,177.53,177.68,27072.0,177.53,177.69,177.53,177.68,27072.0
2023-06-27 14:25:00,177.68,177.68,177.63,177.67,27262.0,177.68,177.68,177.63,177.67,27262.0
2023-06-27 14:30:00,177.67,177.72,177.66,177.69,23439.0,177.67,177.72,177.66,177.69,23439.0
2023-06-27 14:35:00,177.69,177.7,177.61,177.69,33607.0,177.69,177.7,177.61,177.69,33607.0
2023-06-27 14:40:00,177.68,177.75,177.68,177.74,18310.0,177.68,177.75,177.68,177.74,18310.0
2023-06-27 14:45:00,177.75,177.77,177.72,177.75,28467.0,177.75,177.77,177.72,177.75,28467.0
2023-06-27 14:50:00,177.75,177.78,177.73,177.74,24884.0,177.75,177.78,177.73,177.74,24884.0
2023-06-27 14:55:00,177.74,177.83,177.73,177.83,24808.0,177.74,177.83,177.73,177.83,24808.0
2023-06-27 15:00:00,177.82,177.86,177.78,177.78,40782.0,177.82,177.86,177.78,177.78,40782.0
2023-06-27 15:05:00,177.78,177.82,177.75,177.77,24616.0,177.78,177.82,177.75,177.77,24616.0
2023-06-27 15:10:00,177.78,177.82,177.76,177.81,22266.0,177.78,177.82,177.76,177.81,22266.0
2023-06-27 15:15:00,177.8,177.84,177.79,177.84,29635.0,177.8,177.84,177.79,177.84,29635.0
2023-06-27 15:20:00,177.84,177.86,177.83,177.84,75910.0,177.84,177.86,177.83,177.84,75910.0
2023-06-27 15:25:00,177.85,177.86,177.83,177.86,115778.0,177.85,177.86,177.83,177.86,115778.0
2023-06-27 15:30:00,177.86,177.89,177.84,177.87,28884.0,177.86,177.89,177.84,177.87,28884.0
2023-06-27 15:35:00,177.86,177.9,177.84,177.86,23158.0,177.86,177.9,177.84,177.86,23158.0
2023-06-27 15:40:00,177.86,177.88,177.79,177.81,45877.0,177.86,177.88,177.79,177.81,45877.0
2023-06-27 15:45:00,177.8,177.81,177.75,177.75,44399.0,177.8,177.81,177.75,177.75,44399.0
2023-06-27 15:50:00,177.76,177.77,177.7,177.71,120867.0,177.76,177.77,177.7,177.71,120867.0
2023-06-27 15:55:00,177.71,177.72,177.66,177.7,193959.0,177.71,177.72,177.66,177.7,193959.0
2023-06-28 09:30:00,177.23,177.52,177.22,177.4,213919.0,177.23,177.52,177.22,177.4,213919.0
2023-06-28 09:35:00,177.39,177.43,177.17,177.18,182519.0,177.39,177.43,177.17,177.18,182519.0
2023-06-28 09:40:00,177.17,177.18,176.86,176.92,271798.0,177.17,177.18,176.86,176.92,271798.0
2023-06-28 09:45:00,176.93,177.44,176.7,177.17,309341.0,176.93,177.44,176.7,177.17,309341.0
2023-06-28 09:50:00,177.16,177.36,177.16,177.26,71426.0,177.16,177.36,177.16,177.26,71426.0
2023-06-28 09:55:00,177.26,177.48,177.22,177.35,179821.0,177.26,177.48,177.22,177.35,179821.0
2023-06-28 10:00:00,177.42,177.45,177.2,177.31,122297.0,177.42,177.45,177.2,177.31,122297.0
2023-06-28 10:05:00,177.34,177.42,177.2,177.2,83554.0,177.34,177.42,177.2,177.2,83554.0
2023-06-28 10:10:00,177.2,177.24,177.11,177.24,54840.0,177.2,177.24,177.11,177.24,54840.0
2023-06-28 10:15:00,177.25,177.34,177.21,177.26,24344.0,177.25,177.34,177.21,177.26,24344.0
2023-06-28 10:20:00,177.26,177.48,177.19,177.46,97279.0,177.26,177.48,177.19,177.46,97279.0
2023-06-28 10:25:00,177.45,177.45,177.29,177.29,17707.0,177.45,177.45,177.29,177.29,17707.0
2023-06-28 10:30:00,177.3,177.34,177.23,177.3,32967.0,177.3,177.34,177.23,177.3,32967.0
2023-06-28 10:35:00,177.32,177.41,177.24,177.28,37798.0,177.32,177.41,177.24,177.28,37798.0
2023-06-28 10:40:00,177.28,177.39,177.24,177.24,49489.0,177.28,177.39,177.24,177.24,49489.0
2023-06-28 10:45:00,177.26,177.27,177.06,177.14,33254.0,177.26,177.27,177.06,177.14,33254.0
2023-06-28 10:50:00,177.16,177.16,176.97,177.0,43044.0,177.16,177.16,176.97,177.0,43044.0
2023-06-28 10:55:00,176.99,177.08,176.91,177.08,72158.0,176.99,177.08,176.91,177.08,72158.0
2023-06-28 11:00:00,177.08,177.21,177.0,177.21,74378.0,177.08,177.21,177.0,177.21,74378.0
2023-06-28 11:05:00,177.22,177.28,177.09,177.09,25867.0,177.22,177.28,177.09,177.09,25867.0
2023-06-28 11:10:00,177.09,177.33,177.08,177.32,22254.0,177.09,177.33,177.08,177.32,22254.0
2023-06-28 11:15:00,177.31,177.41,177.26,177.32,53219.0,177.31,177.41,177.26,177.32,53219.0
2023-06-28 11:20:00,177.32,177.55,177.31,177.54,46562.0,177.32,177.55,177.31,177.54,46562.0
2023-06-28 11:25:00,177.56,177.68,177.56,177.62,60199.0,177.56,177.68,177.56,177.62,60199.0
2023-06-28 11:30:00,177.62,177.64,177.46,177.5,57678.0,177.62,177.64,177.46,177.5,57678.0
2023-06-28 11:35:00,177.5,177.63,177.48,177.57,42634.0,177.5,177.63,177.48,177.57,42634.0
2023-06-28 11:40:00,177.58,177.64,177.53,177.57,45736.0,177.58,177.64,177.53,177.57,45736.0
2023-06-28 11:45:00,177.57,177.61,177.54,177.56,20349.0,177.57,177.61,177.54,177.56,20349.0
2023-06-28 11:50:00,177.58,177.59,177.5,177.51,25630.0,177.58,177.59,177.5,177.51,25630.0
2023-06-28 11:55:00,177.51,177.51,177.4,177.45,34252.0,177.51,177.51,177.4,177.45,34252.0
2023-06-28 12:00:00,177.45,177.48,177.36,177.39,18211.0,177.45,177.48,177.36,177.39,18211.0
2023-06-28 12:05:00,177.37,177.41,177.36,177.4,19577.0,177.37,177.41,177.36,177.4,19577.0
2023-06-28 12:10:00,177.4,177.42,177.36,177.4,15526.0,177.4,177.42,177.36,177.4,15526.0
2023-06-28 12:15:00,177.39,177.42,177.36,177.41,17514.0,177.39,177.42,177.36,177.41,17514.0
2023-06-28 12:20:00,177.42,177.52,177.41,177.47,14850.0,177.42,177.52,177.41,177.47,14850.0
2023-06-28 12:25:00,177.46,177.57,177.46,177.56,92549.0,177.46,177.57,177.46,177.56,92549.0
2023-06-28 12:30:00,177.56,177.63,177.47,177.5,29719.0,177.56,177.63,177.47,177.5,29719.0
2023-06-28 12:35:00,177.49,177.49,177.43,177.47,15376.0,177.49,177.49,177.43,177.47,15376.0
2023-06-28 12:40:00,177.47,177.57,177.45,177.53,36983.0,177.47,177.57,177.45,177.53,36983.0
2023-06-28 12:45:00,177.53,177.6,177.5,177.58,131692.0,177.53,177.6,177.5,177.58,131692.0
2023-06-28 12:50:00,177.57,177.62,177.56,177.58,135734.0,177.57,177.62,177.56,177.58,135734.0
2023-06-28 12:55:00,177.59,177.61,177.56,177.58,23495.0,177.59,177.61,177.56,177.58,23495.0
2023-06-28 13:00:00,177.58,177.65,177.56,177.62,46412.0,177.58,177.65,177.56,177.62,46412.0
2023-06-28 13:05:00,177.62,177.64,177.55,177.61,21378.0,177.62,177.64,177.55,177.61,21378.0
2023-06-28 13:10:00,177.6,177.69,177.57,177.63,52995.0,177.6,177.69,177.57,177.63,52995.0
2023-06-28 13:15:00,177.63,177.66,177.58,177.6,19357.0,177.63,177.66,177.58,177.6,19357.0
2023-06-28 13:20:00,177.61,177.66,177.58,177.66,28655.0,177.61,177.66,177.58,177.66,28655.0
2023-06-28 13:25:00,177.65,177.69,177.64,177.68,17239.0,177.65,177.69,177.64,177.68,17239.0
2023-06-28 13:30:00,177.67,177.68,177.61,177.61,68537.0,177.67,177.68,177.61,177.61,68537.0
2023-06-28 13:35:00,177.61,177.63,177.54,177.55,19982.0,177.61,177.63,177.54,177.55,19982.0
2023-06-28 13:40:00,177.55,177.64,177.55,177.62,14515.0,177.55,177.64,177.55,177.62,14515.0
2023-06-28 13:45:00,177.62,177.64,177.59,177.59,12684.0,177.62,177.64,177.59,177.59,12684.0
2023-06-28 13:50:00,177.59,177.6,177.53,177.54,24040.0,177.59,177.6,177.53,177.54,24040.0
2023-06-28 13:55:00,177.55,177.58,177.52,177.54,11343.0,177.55,177.58,177.52,177.54,11343.0
2023-06-28 14:00:00,177.55,177.6,177.55,177.58,45296.0,177.55,177.6,177.55,177.58,45296.0
2023-06-28 14:05:00,177.59,177.61,177.55,177.6,13538.0,177.59,177.61,177.55,177.6,13538.0
2023-06-28 14:10:00,177.62,177.65,177.61,177.63,46058.0,177.62,177.65,177.61,177.63,46058.0
2023-06-28 14:15:00,177.64,177.67,177.63,177.65,20177.0,177.64,177.67,177.63,177.65,20177.0
2023-06-28 14:20:00,177.64,177.67,177.62,177.62,17789.0,177.64,177.67,177.62,177.62,17789.0
2023-06-28 14:25:00,177.62,177.65,177.61,177.62,21757.0,177.62,177.65,177.61,177.62,21757.0
2023-06-28 14:30:00,177.61,177.63,177.57,177.58,23696.0,177.61,177.63,177.57,177.58,23696.0
2023-06-28 14:35:00,177.58,177.63,177.56,177.63,20074.0,177.58,177.63,177.56,177.63,20074.0
2023-06-28 14:40:00,177.63,177.63,177.58,177.6,13718.0,177.63,177.63,177.58,177.6,13718.0
2023-06-28 14:45:00,177.6,177.65,177.6,177.61,8160.0,177.6,177.65,177.6,177.61,8160.0
2023-06-28 14:50:00,177.61,177.62,177.56,177.57,17046.0,177.61,177.62,177.56,177.57,17046.0
2023-06-28 14:55:00,177.57,177.59,177.56,177.58,13592.0,177.57,177.59,177.56,177.58,13592.0
2023-06-28 15:00:00,177.59,177.59,177.54,177.56,22985.0,177.59,177.59,177.54,177.56,22985.0
2023-06-28 15:05:00,177.56,177.57,177.5,177.5,49447.0,177.56,177.57,177.5,177.5,49447.0
2023-06-28 15:10:00,177.5,177.51,177.42,177.44,59450.0,177.5,177.51,177.42,177.44,59450.0
2023-06-28 15:15:00,177.43,177.47,177.42,177.44,28271.0,177.43,177.47,177.42,177.44,28271.0
2023-06-28 15:20:00,177.44,177.44,177.35,177.36,20850.0,177.44,177.44,177.35,177.36,20850.0
2023-06-28 15:25:00,177.36,177.38,177.33,177.34,15735.0,177.36,177.38,177.33,177.34,15735.0
2023-06-28 15:30:00,177.35,177.41,177.34,177.4,41297.0,177.35,177.41,177.34,177.4,41297.0
2023-06-28 15:35:00,177.38,177.4,177.37,177.38,50319.0,177.38,177.4,177.37,177.38,50319.0
2023-06-28 15:40:00,177.39,177.44,177.37,177.43,31093.0,177.39,177.44,177.37,177.43,31093.0
2023-06-28 15:45:00,177.42,177.43,177.35,177.38,53596.0,177.42,177.43,177.35,177.38,53596.0
2023-06-28 15:50:00,177.39,177.39,177.3,177.31,95217.0,177.39,177.39,177.3,177.31,95217.0
2023-06-28 15:55:00,177.32,177.34,177.27,177.28,200712.0,177.32,177.34,177.27,177.28,200712.0
2023-06-29 09:30:00,175.83,176.13,175.79,176.09,396918.0,175.83,176.13,175.79,176.09,396918.0
2023-06-29 09:35:00,176.08,176.16,175.93,175.96,101854.0,176.08,176.16,175.93,175.96,101854.0
2023-06-29 09:40:00,175.93,175.95,175.83,175.83,93279.0,175.93,175.95,175.83,175.83,93279.0
2023-06-29 09:45:00,175.83,176.16,175.81,176.16,175570.0,175.83,176.16,175.81,176.16,175570.0
2023-06-29 09:50:00,176.16,176.37,176.14,176.24,130636.0,176.16,176.37,176.14,176.24,130636.0
2023-06-29 09:55:00,176.24,176.41,176.16,176.39,99760.0,176.24,176.41,176.16,176.39,99760.0
2023-06-29 10:00:00,176.39,176.52,176.36,176.52,96264.0,176.39,176.52,176.36,176.52,96264.0
2023-06-29 10:05:00,176.52,176.91,176.42,176.86,143150.0,176.52,176.91,176.42,176.86,143150.0
2023-06-29 10:10:00,176.86,177.34,176.79,177.31,160077.0,176.86,177.34,176.79,177.31,160077.0
2023-06-29 10:15:00,177.35,177.42,177.06,177.07,127295.0,177.35,177.42,177.06,177.07,127295.0
2023-06-29 10:20:00,177.08,177.3,177.08,177.17,49242.0,177.08,177.3,177.08,177.17,49242.0
2023-06-29 10:25:00,177.18,177.34,177.13,177.23,81344.0,177.18,177.34,177.13,177.23,81344.0
2023-06-29 10:30:00,177.24,177.24,176.92,176.93,90570.0,177.24,177.24,176.92,176.93,90570.0
2023-06-29 10:35:00,176.93,177.16,176.91,177.1,45060.0,176.93,177.16,176.91,177.1,45060.0
2023-06-29 10:40:00,177.09,177.31,177.09,177.26,50100.0,177.09,177.31,177.09,177.26,50100.0
2023-06-29 10:45:00,177.24,177.49,177.24,177.44,48248.0,177.24,177.49,177.24,177.44,48248.0
2023-06-29 10:50:00,177.46,177.63,177.41,177.46,83279.0,177.46,177.63,177.41,177.46,83279.0
2023-06-29 10:55:00,177.49,177.53,177.38,177.45,59081.0,177.49,177.53,177.38,177.45,59081.0
2023-06-29 11:00:00,177.45,177.47,177.35,177.46,36416.0,177.45,177.47,177.35,177.46,36416.0
2023-06-29 11:05:00,177.47,177.54,177.41,177.44,31004.0,177.47,177.54,177.41,177.44,31004.0
2023-06-29 11:10:00,177.44,177.5,177.34,177.49,26181.0,177.44,177.5,177.34,177.49,26181.0
2023-06-29 11:15:00,177.48,177.59,177.45,177.59,51068.0,177.48,177.59,177.45,177.59,51068.0
2023-06-29 11:20:00,177.6,177.6,177.4,177.53,26679.0,177.6,177.6,177.4,177.53,26679.0
2023-06-29 11:25:00,177.53,177.58,177.44,177.51,32857.0,177.53,177.58,177.44,177.51,32857.0
2023-06-29 11:30:00,177.51,177.51,177.39,177.4,46104.0,177.51,177.51,177.39,177.4,46104.0
2023-06-29 11:35:00,177.38,177.39,177.25,177.27,62078.0,177.38,177.39,177.25,177.27,62078.0
2023-06-29 11:40:00,177.27,177.39,177.26,177.37,49972.0,177.27,177.39,177.26,177.37,49972.0
2023-06-29 11:45:00,177.39,177.4,177.3,177.36,23193.0,177.39,177.4,177.3,177.36,23193.0
2023-06-29 11:50:00,177.34,177.38,177.21,177.27,31622.0,177.34,177.38,177.21,177.27,31622.0
2023-06-29 11:55:00,177.28,177.3,177.21,177.26,12697.0,177.28,177.3,177.21,177.26,12697.0
2023-06-29 12:00:00,177.25,177.31,177.23,177.28,26678.0,177.25,177.31,177.23,177.28,26678.0
2023-06-29 12:05:00,177.28,177.33,177.24,177.31,18815.0,177.28,177.33,177.24,177.31,18815.0
2023-06-29 12:10:00,177.3,177.3,177.2,177.22,29621.0,177.3,177.3,177.2,177.22,29621.0
2023-06-29 12:15:00,177.21,177.23,177.19,177.19,34398.0,177.21,177.23,177.19,177.19,34398.0
2023-06-29 12:20:00,177.2,177.32,177.18,177.32,14910.0,177.2,177.32,177.18,177.32,14910.0
2023-06-29 12:25:00,177.34,177.37,177.28,177.29,25823.0,177.34,177.37,177.28,177.29,25823.0
2023-06-29 12:30:00,177.32,177.37,177.26,177.26,16925.0,177.32,177.37,177.26,177.26,16925.0
2023-06-29 12:35:00,177.27,177.29,177.2,177.22,18619.0,177.27,177.29,177.2,177.22,18619.0
2023-06-29 12:40:00,177.2,177.29,177.19,177.25,10053.0,177.2,177.29,177.19,177.25,10053.0
2023-06-29 12:45:00,177.26,177.28,177.23,177.28,16235.0,177.26,177.28,177.23,177.28,16235.0
2023-06-29 12:50:00,177.3,177.35,177.28,177.32,11189.0,177.3,177.35,177.28,177.32,11189.0
2023-06-29 12:55:00,177.32,177.39,177.3,177.38,23471.0,177.32,177.39,177.3,177.38,23471.0
2023-06-29 13:00:00,177.39,177.39,177.27,177.39,24795.0,177.39,177.39,177.27,177.39,24795.0
2023-06-29 13:05:00,177.38,177.44,177.31,177.39,41734.0,177.38,177.44,177.31,177.39,41734.0
2023-06-29 13:10:00,177.39,177.4,177.34,177.36,29227.0,177.39,177.4,177.34,177.36,29227.0
2023-06-29 13:15:00,177.36,177.37,177.2,177.22,20511.0,177.36,177.37,177.2,177.22,20511.0
2023-06-29 13:20:00,177.22,177.25,177.15,177.21,38686.0,177.22,177.25,177.15,177.21,38686.0
2023-06-29 13:25:00,177.21,177.37,177.2,177.33,30430.0,177.21,177.37,177.2,177.33,30430.0
2023-06-29 13:30:00,177.37,177.37,177.29,177.32,29656.0,177.37,177.37,177.29,177.32,29656.0
2023-06-29 13:35:00,177.31,177.35,177.3,177.3,23151.0,177.31,177.35,177.3,177.3,23151.0
2023-06-29 13:40:00,177.28,177.3,177.23,177.25,14370.0,177.28,177.3,177.23,177.25,14370.0
2023-06-29 13:45:00,177.25,177.27,177.24,177.27,11763.0,177.25,177.27,177.24,177.27,11763.0
2023-06-29 13:50:00,177.26,177.26,177.2,177.2,22919.0,177.26,177.26,177.2,177.2,22919.0
2023-06-29 13:55:00,177.21,177.21,177.15,177.17,14520.0,177.21,177.21,177.15,177.17,14520.0
2023-06-29 14:00:00,177.15,177.18,177.11,177.11,21662.0,177.15,177.18,177.11,177.11,21662.0
2023-06-29 14:05:00,177.11,177.12,177.06,177.06,16100.0,177.11,177.12,177.06,177.06,16100.0
2023-06-29 14:10:00,177.06,177.13,177.05,177.13,20951.0,177.06,177.13,177.05,177.13,20951.0
2023-06-29 14:15:00,177.13,177.19,177.11,177.11,13187.0,177.13,177.19,177.11,177.11,13187.0
2023-06-29 14:20:00,177.12,177.18,177.11,177.18,38726.0,177.12,177.18,177.11,177.18,38726.0
2023-06-29 14:25:00,177.17,177.18,177.12,177.15,18816.0,177.17,177.18,177.12,177.15,18816.0
2023-06-29 14:30:00,177.16,177.21,177.15,177.19,15831.0,177.16,177.21,177.15,177.19,15831.0
2023-06-29 14:35:00,177.19,177.21,177.14,177.15,26419.0,177.19,177.21,177.14,177.15,26419.0
2023-06-29 14:40:00,177.14,177.17,177.12,177.15,16734.0,177.14,177.17,177.12,177.15,16734.0
2023-06-29 14:45:00,177.15,177.17,177.12,177.12,17548.0,177.15,177.17,177.12,177.12,17548.0
2023-06-29 14:50:00,177.13,177.14,177.08,177.08,10934.0,177.13,177.14,177.08,177.08,10934.0
2023-06-29 14:55:00,177.08,177.12,177.07,177.09,14028.0,177.08,177.12,177.07,177.09,14028.0
2023-06-29 15:00:00,177.08,177.12,177.05,177.12,24898.0,177.08,177.12,177.05,177.12,24898.0
2023-06-29 15:05:00,177.12,177.14,177.08,177.11,19361.0,177.12,177.14,177.08,177.11,19361.0
2023-06-29 15:10:00,177.1,177.11,177.04,177.05,38165.0,177.1,177.11,177.04,177.05,38165.0
2023-06-29 15:15:00,177.05,177.05,177.02,177.03,21987.0,177.05,177.05,177.02,177.03,21987.0
2023-06-29 15:20:00,177.03,177.05,177.0,177.05,26695.0,177.03,177.05,177.0,177.05,26695.0
2023-06-29 15:25:00,177.05,177.15,177.05,177.11,63650.0,177.05,177.15,177.05,177.11,63650.0
2023-06-29 15:30:00,177.12,177.19,177.09,177.19,92007.0,177.12,177.19,177.09,177.19,92007.0
2023-06-29 15:35:00,177.19,177.28,177.17,177.2,93150.0,177.19,177.28,177.17,177.2,93150.0
2023-06-29 15:40:00,177.19,177.22,177.14,177.15,126885.0,177.19,177.22,177.14,177.15,126885.0
2023-06-29 15:45:00,177.14,177.17,177.12,177.13,188656.0,177.14,177.17,177.12,177.13,188656.0
2023-06-29 15:50:00,177.14,177.15,177.09,177.14,256254.0,177.14,177.15,177.09,177.14,256254.0
2023-06-29 15:55:00,177.14,177.16,177.09,177.12,527936.0,177.14,177.16,177.09,177.12,527936.0
2023-06-30 09:30:00,177.69,177.72,177.43,177.51,176742.0,177.69,177.72,177.43,177.51,176742.0
2023-06-30 09:35:00,177.48,177.53,177.32,177.37,78511.0,177.48,177.53,177.32,177.37,78511.0
2023-06-30 09:40:00,177.38,177.7,177.36,177.47,146150.0,177.38,177.7,177.36,177.47,146150.0
2023-06-30 09:45:00,177.48,177.57,177.33,177.44,52329.0,177.48,177.57,177.33,177.44,52329.0
2023-06-30 09:50:00,177.42,177.77,177.42,177.55,86632.0,177.42,177.77,177.42,177.55,86632.0
2023-06-30 09:55:00,177.53,177.59,177.48,177.51,72023.0,177.53,177.59,177.48,177.51,72023.0
2023-06-30 10:00:00,177.56,177.8,177.51,177.72,99856.0,177.56,177.8,177.51,177.72,99856.0
2023-06-30 10:05:00,177.72,178.01,177.7,177.96,79134.0,177.72,178.01,177.7,177.96,79134.0
2023-06-30 10:10:00,177.96,178.11,177.82,177.99,98455.0,177.96,178.11,177.82,177.99,98455.0
2023-06-30 10:15:00,178.01,178.07,177.91,178.06,104097.0,178.01,178.07,177.91,178.06,104097.0
2023-06-30 10:20:00,178.08,178.14,177.89,178.04,60636.0,178.08,178.14,177.89,178.04,60636.0
2023-06-30 10:25:00,178.05,178.18,177.91,177.93,81675.0,178.05,178.18,177.91,177.93,81675.0
2023-06-30 10:30:00,177.95,178.05,177.85,177.96,32474.0,177.95,178.05,177.85,177.96,32474.0
2023-06-30 10:35:00,177.97,177.97,177.63,177.76,78497.0,177.97,177.97,177.63,177.76,78497.0
2023-06-30 10:40:00,177.77,177.96,177.75,177.96,20218.0,177.77,177.96,177.75,177.96,20218.0
2023-06-30 10:45:00,177.96,178.01,177.85,177.89,24254.0,177.96,178.01,177.85,177.89,24254.0
2023-06-30 10:50:00,177.86,177.87,177.78,177.82,38996.0,177.86,177.87,177.78,177.82,38996.0
2023-06-30 10:55:00,177.83,177.9,177.79,177.86,40997.0,177.83,177.9,177.79,177.86,40997.0
2023-06-30 11:00:00,177.87,177.96,177.83,177.84,29241.0,177.87,177.96,177.83,177.84,29241.0
2023-06-30 11:05:00,177.85,177.9,177.76,177.86,244748.0,177.85,177.9,177.76,177.86,244748.0
2023-06-30 11:10:00,177.85,177.9,177.78,177.9,193089.0,177.85,177.9,177.78,177.9,193089.0
2023-06-30 11:15:00,177.9,177.99,177.87,177.88,37207.0,177.9,177.99,177.87,177.88,37207.0
2023-06-30 11:20:00,177.87,177.94,177.81,177.93,24653.0,177.87,177.94,177.81,177.93,24653.0
2023-06-30 11:25:00,177.94,178.04,177.91,178.03,55904.0,177.94,178.04,177.91,178.03,55904.0
2023-06-30 11:30:00,178.03,178.07,177.93,177.97,43340.0,178.03,178.07,177.93,177.97,43340.0
2023-06-30 11:35:00,177.96,178.06,177.96,178.02,51423.0,177.96,178.06,177.96,178.02,51423.0
2023-06-30 11:40:00,178.04,178.13,178.02,178.13,20838.0,178.04,178.13,178.02,178.13,20838.0
2023-06-30 11:45:00,178.14,178.18,178.0,178.01,36352.0,178.14,178.18,178.0,178.01,36352.0
2023-06-30 11:50:00,177.99,178.07,177.99,178.07,52178.0,177.99,178.07,177.99,178.07,52178.0
2023-06-30 11:55:00,178.08,178.21,178.05,178.17,53002.0,178.08,178.21,178.05,178.17,53002.0
2023-06-30 12:00:00,178.19,178.31,178.15,178.28,35925.0,178.19,178.31,178.15,178.28,35925.0
2023-06-30 12:05:00,178.27,178.29,178.22,178.27,17040.0,178.27,178.29,178.22,178.27,17040.0
2023-06-30 12:10:00,178.26,178.26,178.16,178.16,40444.0,178.26,178.26,178.16,178.16,40444.0
2023-06-30 12:15:00,178.16,178.24,178.15,178.23,34240.0,178.16,178.24,178.15,178.23,34240.0
2023-06-30 12:20:00,178.22,178.24,178.14,178.14,31990.0,178.22,178.24,178.14,178.14,31990.0
2023-06-30 12:25:00,178.14,178.14,178.03,178.05,44111.0,178.14,178.14,178.03,178.05,44111.0
2023-06-30 12:30:00,178.05,178.13,178.05,178.09,36918.0,178.05,178.13,178.05,178.09,36918.0
2023-06-30 12:35:00,178.09,178.11,178.06,178.06,11647.0,178.09,178.11,178.06,178.06,11647.0
2023-06-30 12:40:00,178.06,178.14,178.05,178.12,30200.0,178.06,178.14,178.05,178.12,30200.0
2023-06-30 12:45:00,178.14,178.19,178.14,178.18,19635.0,178.14,178.19,178.14,178.18,19635.0
2023-06-30 12:50:00,178.18,178.25,178.16,178.22,22903.0,178.18,178.25,178.16,178.22,22903.0
2023-06-30 12:55:00,178.22,178.27,178.19,178.26,44378.0,178.22,178.27,178.19,178.26,44378.0
2023-06-30 13:00:00,178.27,178.36,178.26,178.34,42736.0,178.27,178.36,178.26,178.34,42736.0
2023-06-30 13:05:00,178.34,178.42,178.33,178.39,76919.0,178.34,178.42,178.33,178.39,76919.0
2023-06-30 13:10:00,178.39,178.47,178.38,178.43,36973.0,178.39,178.47,178.38,178.43,36973.0
2023-06-30 13:15:00,178.44,178.51,178.42,178.51,40513.0,178.44,178.51,178.42,178.51,40513.0
2023-06-30 13:20:00,178.5,178.53,178.4,178.43,86824.0,178.5,178.53,178.4,178.43,86824.0
2023-06-30 13:25:00,178.45,178.47,178.36,178.38,89812.0,178.45,178.47,178.36,178.38,89812.0
2023-06-30 13:30:00,178.38,178.4,178.28,178.28,70716.0,178.38,178.4,178.28,178.28,70716.0
2023-06-30 13:35:00,178.28,178.28,178.13,178.17,96868.0,178.28,178.28,178.13,178.17,96868.0
2023-06-30 13:40:00,178.16,178.17,178.12,178.16,53195.0,178.16,178.17,178.12,178.16,53195.0
2023-06-30 13:45:00,178.16,178.16,178.05,178.07,53888.0,178.16,178.16,178.05,178.07,53888.0
2023-06-30 13:50:00,178.07,178.1,178.06,178.07,21613.0,178.07,178.1,178.06,178.07,21613.0
2023-06-30 13:55:00,178.09,178.14,178.07,178.13,34647.0,178.09,178.14,178.07,178.13,34647.0
2023-06-30 14:00:00,178.14,178.23,178.12,178.18,27429.0,178.14,178.23,178.12,178.18,27429.0
2023-06-30 14:05:00,178.19,178.2,178.17,178.18,43866.0,178.19,178.2,178.17,178.18,43866.0
2023-06-30 14:10:00,178.18,178.21,178.17,178.2,18667.0,178.18,178.21,178.17,178.2,18667.0
2023-06-30 14:15:00,178.21,178.23,178.17,178.23,71271.0,178.21,178.23,178.17,178.23,71271.0
2023-06-30 14:20:00,178.22,178.26,178.2,178.23,20331.0,178.22,178.26,178.2,178.23,20331.0
2023-06-30 14:25:00,178.23,178.26,178.2,178.23,20536.0,178.23,178.26,178.2,178.23,20536.0
2023-06-30 14:30:00,178.23,178.24,178.18,178.22,11465.0,178.23,178.24,178.18,178.22,11465.0
2023-06-30 14:35:00,178.21,178.24,178.2,178.23,38052.0,178.21,178.24,178.2,178.23,38052.0
2023-06-30 14:40:00,178.23,178.23,178.18,178.22,8790.0,178.23,178.23,178.18,178.22,8790.0
2023-06-30 14:45:00,178.22,178.23,178.18,178.23,21305.0,178.22,178.23,178.18,178.23,21305.0
2023-06-30 14:50:00,178.21,178.22,178.16,178.19,21158.0,178.21,178.22,178.16,178.19,21158.0
2023-06-30 14:55:00,178.2,178.22,178.14,178.15,23444.0,178.2,178.22,178.14,178.15,23444.0
2023-06-30 15:00:00,178.17,178.17,178.08,178.09,42220.0,178.17,178.17,178.08,178.09,42220.0
2023-06-30 15:05:00,178.09,178.13,178.07,178.11,36327.0,178.09,178.13,178.07,178.11,36327.0
2023-06-30 15:10:00,178.11,178.12,178.06,178.12,45718.0,178.11,178.12,178.06,178.12,45718.0
2023-06-30 15:15:00,178.12,178.21,178.12,178.21,43541.0,178.12,178.21,178.12,178.21,43541.0
2023-06-30 15:20:00,178.2,178.22,178.16,178.16,49013.0,178.2,178.22,178.16,178.16,49013.0
2023-06-30 15:25:00,178.16,178.17,178.11,178.14,19064.0,178.16,178.17,178.11,178.14,19064.0
2023-06-30 15:30:00,178.15,178.19,178.09,178.18,23782.0,178.15,178.19,178.09,178.18,23782.0
2023-06-30 15:35:00,178.18,178.23,178.17,178.2,32866.0,178.18,178.23,178.17,178.2,32866.0
2023-06-30 15:40:00,178.2,178.27,178.19,178.26,49946.0,178.2,178.27,178.19,178.26,49946.0
2023-06-30 15:45:00,178.27,178.29,178.24,178.25,76819.0,178.27,178.29,178.24,178.25,76819.0
2023-06-30 15:50:00,178.25,178.28,178.23,178.25,118658.0,178.25,178.28,178.23,178.25,118658.0
2023-06-30 15:55:00,178.25,178.33,178.25,178.29,363816.0,178.25,178.33,178.25,178.29,363816.0
2023-07-03 09:30:00,178.61,178.76,178.49,178.71,271580.0,178.61,178.76,178.49,178.71,271580.0
2023-07-03 09:35:00,178.71,178.71,178.46,178.57,52021.0,178.71,178.71,178.46,178.57,52021.0
2023-07-03 09:40:00,178.56,178.62,178.48,178.55,66907.0,178.56,178.62,178.48,178.55,66907.0
2023-07-03 09:45:00,178.55,178.79,178.54,178.77,59158.0,178.55,178.79,178.54,178.77,59158.0
2023-07-03 09:50:00,178.79,178.95,178.74,178.89,62444.0,178.79,178.95,178.74,178.89,62444.0
2023-07-03 09:55:00,178.89,178.91,178.78,178.88,64439.0,178.89,178.91,178.78,178.88,64439.0
2023-07-03 10:00:00,178.9,179.34,178.89,179.05,198863.0,178.9,179.34,178.89,179.05,198863.0
2023-07-03 10:05:00,179.05,179.18,178.92,178.97,92449.0,179.05,179.18,178.92,178.97,92449.0
2023-07-03 10:10:00,178.96,178.96,178.76,178.86,134161.0,178.96,178.96,178.76,178.86,134161.0
2023-07-03 10:15:00,178.86,178.92,178.69,178.87,45871.0,178.86,178.92,178.69,178.87,45871.0
2023-07-03 10:20:00,178.85,178.88,178.74,178.87,123700.0,178.85,178.88,178.74,178.87,123700.0
2023-07-03 10:25:00,178.87,178.89,178.76,178.83,18136.0,178.87,178.89,178.76,178.83,18136.0
2023-07-03 10:30:00,178.83,178.96,178.77,178.94,33559.0,178.83,178.96,178.77,178.94,33559.0
2023-07-03 10:35:00,178.95,179.02,178.9,178.98,40134.0,178.95,179.02,178.9,178.98,40134.0
2023-07-03 10:40:00,178.99,179.15,178.98,179.15,54508.0,178.99,179.15,178.98,179.15,54508.0
2023-07-03 10:45:00,179.15,179.19,178.93,179.08,39398.0,179.15,179.19,178.93,179.08,39398.0
2023-07-03 10:50:00,179.08,179.21,179.05,179.21,121645.0,179.08,179.21,179.05,179.21,121645.0
2023-07-03 10:55:00,179.19,179.26,179.16,179.25,26956.0,179.19,179.26,179.16,179.25,26956.0
2023-07-03 11:00:00,179.25,179.26,179.15,179.18,30502.0,179.25,179.26,179.15,179.18,30502.0
2023-07-03 11:05:00,179.17,179.2,179.01,179.09,62335.0,179.17,179.2,179.01,179.09,62335.0
2023-07-03 11:10:00,179.05,179.06,178.89,178.97,39734.0,179.05,179.06,178.89,178.97,39734.0
2023-07-03 11:15:00,178.98,179.04,178.9,178.95,40280.0,178.98,179.04,178.9,178.95,40280.0
2023-07-03 11:20:00,178.95,178.99,178.89,178.98,30346.0,178.95,178.99,178.89,178.98,30346.0
2023-07-03 11:25:00,178.96,178.98,178.89,178.97,24210.0,178.96,178.98,178.89,178.97,24210.0
2023-07-03 11:30:00,178.96,178.96,178.84,178.9,22956.0,178.96,178.96,178.84,178.9,22956.0
2023-07-03 11:35:00,178.91,178.97,178.89,178.9,21404.0,178.91,178.97,178.89,178.9,21404.0
2023-07-03 11:40:00,178.9,178.99,178.88,178.99,54116.0,178.9,178.99,178.88,178.99,54116.0
2023-07-03 11:45:00,178.99,179.03,178.95,179.01,26318.0,178.99,179.03,178.95,179.01,26318.0
2023-07-03 11:50:00,179.01,179.02,178.85,178.91,31313.0,179.01,179.02,178.85,178.91,31313.0
2023-07-03 11:55:00,178.9,178.96,178.89,178.92,71758.0,178.9,178.96,178.89,178.92,71758.0
2023-07-03 12:00:00,178.91,178.92,178.86,178.86,46294.0,178.91,178.92,178.86,178.86,46294.0
2023-07-03 12:05:00,178.87,178.89,178.84,178.88,16945.0,178.87,178.89,178.84,178.88,16945.0
2023-07-03 12:10:00,178.87,178.87,178.79,178.81,30268.0,178.87,178.87,178.79,178.81,30268.0
2023-07-03 12:15:00,178.81,178.83,178.75,178.77,34505.0,178.81,178.83,178.75,178.77,34505.0
2023-07-03 12:20:00,178.76,178.82,178.75,178.79,66910.0,178.76,178.82,178.75,178.79,66910.0
2023-07-03 12:25:00,178.78,178.82,178.71,178.79,33981.0,178.78,178.82,178.71,178.79,33981.0
2023-07-03 12:30:00,178.8,178.83,178.74,178.8,46282.0,178.8,178.83,178.74,178.8,46282.0
2023-07-03 12:35:00,178.78,178.81,178.6,178.64,59190.0,178.78,178.81,178.6,178.64,59190.0
2023-07-03 12:40:00,178.63,178.65,178.49,178.5,49704.0,178.63,178.65,178.49,178.5,49704.0
2023-07-03 12:45:00,178.49,178.58,178.48,178.5,73204.0,178.49,178.58,178.48,178.5,73204.0
2023-07-03 12:50:00,178.51,178.59,178.5,178.59,55456.0,178.51,178.59,178.5,178.59,55456.0
2023-07-03 12:55:00,178.58,178.59,178.46,178.49,195978.0,178.58,178.59,178.46,178.49,195978.0
2023-07-05 09:30:00,179.4,179.42,178.99,179.08,284775.0,179.4,179.42,178.99,179.08,284775.0
2023-07-05 09:35:00,179.05,179.13,178.92,179.02,95707.0,179.05,179.13,178.92,179.02,95707.0
2023-07-05 09:40:00,179.01,179.03,178.77,178.79,82549.0,179.01,179.03,178.77,178.79,82549.0
2023-07-05 09:45:00,178.79,178.8,178.57,178.57,104772.0,178.79,178.8,178.57,178.57,104772.0
2023-07-05 09:50:00,178.56,178.72,178.51,178.71,58147.0,178.56,178.72,178.51,178.71,58147.0
2023-07-05 09:55:00,178.69,178.76,178.57,178.75,225837.0,178.69,178.76,178.57,178.75,225837.0
2023-07-05 10:00:00,178.76,178.86,178.63,178.71,86866.0,178.76,178.86,178.63,178.71,86866.0
2023-07-05 10:05:00,178.72,178.74,178.56,178.58,95637.0,178.72,178.74,178.56,178.58,95637.0
2023-07-05 10:10:00,178.6,178.63,178.49,178.59,71511.0,178.6,178.63,178.49,178.59,71511.0
2023-07-05 10:15:00,178.57,178.79,178.56,178.75,45944.0,178.57,178.79,178.56,178.75,45944.0
2023-07-05 10:20:00,178.76,178.79,178.69,178.74,44025.0,178.76,178.79,178.69,178.74,44025.0
2023-07-05 10:25:00,178.71,178.71,178.48,178.59,62285.0,178.71,178.71,178.48,178.59,62285.0
2023-07-05 10:30:00,178.59,178.59,178.39,178.48,59252.0,178.59,178.59,178.39,178.48,59252.0
2023-07-05 10:35:00,178.48,178.48,178.2,178.28,59338.0,178.48,178.48,178.2,178.28,59338.0
2023-07-05 10:40:00,178.29,178.32,178.2,178.27,55248.0,178.29,178.32,178.2,178.27,55248.0
2023-07-05 10:45:00,178.28,178.37,178.24,178.25,35070.0,178.28,178.37,178.24,178.25,35070.0
2023-07-05 10:50:00,178.24,178.29,178.2,178.28,26016.0,178.24,178.29,178.2,178.28,26016.0
2023-07-05 10:55:00,178.28,178.54,178.26,178.53,99794.0,178.28,178.54,178.26,178.53,99794.0
2023-07-05 11:00:00,178.53,178.58,178.49,178.55,82299.0,178.53,178.58,178.49,178.55,82299.0
2023-07-05 11:05:00,178.55,178.64,178.55,178.62,54197.0,178.55,178.64,178.55,178.62,54197.0
2023-07-05 11:10:00,178.61,178.64,178.51,178.6,47753.0,178.61,178.64,178.51,178.6,47753.0
2023-07-05 11:15:00,178.63,178.76,178.61,178.73,36705.0,178.63,178.76,178.61,178.73,36705.0
2023-07-05 11:20:00,178.73,178.74,178.64,178.67,21710.0,178.73,178.74,178.64,178.67,21710.0
2023-07-05 11:25:00,178.67,178.7,178.62,178.62,19221.0,178.67,178.7,178.62,178.62,19221.0
2023-07-05 11:30:00,178.62,178.73,178.59,178.73,35259.0,178.62,178.73,178.59,178.73,35259.0
2023-07-05 11:35:00,178.74,178.74,178.65,178.7,12340.0,178.74,178.74,178.65,178.7,12340.0
2023-07-05 11:40:00,178.72,178.73,178.62,178.63,23507.0,178.72,178.73,178.62,178.63,23507.0
2023-07-05 11:45:00,178.63,178.65,178.6,178.64,18236.0,178.63,178.65,178.6,178.64,18236.0
2023-07-05 11:50:00,178.64,178.71,178.63,178.64,15433.0,178.64,178.71,178.63,178.64,15433.0
2023-07-05 11:55:00,178.64,178.66,178.55,178.58,26654.0,178.64,178.66,178.55,178.58,26654.0
2023-07-05 12:00:00,178.58,178.66,178.57,178.58,45106.0,178.58,178.66,178.57,178.58,45106.0
2023-07-05 12:05:00,178.58,178.58,178.5,178.51,34298.0,178.58,178.58,178.5,178.51,34298.0
2023-07-05 12:10:00,178.51,178.54,178.48,178.51,12975.0,178.51,178.54,178.48,178.51,12975.0
2023-07-05 12:15:00,178.52,178.53,178.46,178.53,12619.0,178.52,178.53,178.46,178.53,12619.0
2023-07-05 12:20:00,178.54,178.63,178.52,178.63,19787.0,178.54,178.63,178.52,178.63,19787.0
2023-07-05 12:25:00,178.64,178.65,178.53,178.65,8976.0,178.64,178.65,178.53,178.65,8976.0
2023-07-05 12:30:00,178.66,178.7,178.65,178.69,13434.0,178.66,178.7,178.65,178.69,13434.0
2023-07-05 12:35:00,178.7,178.71,178.59,178.6,23267.0,178.7,178.71,178.59,178.6,23267.0
2023-07-05 12:40:00,178.59,178.59,178.47,178.47,13137.0,178.59,178.59,178.47,178.47,13137.0
2023-07-05 12:45:00,178.48,178.54,178.46,178.53,26596.0,178.48,178.54,178.46,178.53,26596.0
2023-07-05 12:50:00,178.53,178.55,178.44,178.48,16766.0,178.53,178.55,178.44,178.48,16766.0
2023-07-05 12:55:00,178.48,178.48,178.39,178.4,107695.0,178.48,178.48,178.39,178.4,107695.0
2023-07-05 13:00:00,178.4,178.4,178.27,178.28,204179.0,178.4,178.4,178.27,178.28,204179.0
2023-07-05 13:05:00,178.28,178.36,178.25,178.3,30629.0,178.28,178.36,178.25,178.3,30629.0
2023-07-05 13:10:00,178.29,178.34,178.2,178.2,142379.0,178.29,178.34,178.2,178.2,142379.0
2023-07-05 13:15:00,178.2,178.23,178.19,178.23,34394.0,178.2,178.23,178.19,178.23,34394.0
2023-07-05 13:20:00,178.23,178.27,178.21,178.24,14508.0,178.23,178.27,178.21,178.24,14508.0
2023-07-05 13:25:00,178.24,178.26,178.2,178.24,30593.0,178.24,178.26,178.2,178.24,30593.0
2023-07-05 13:30:00,178.24,178.28,178.2,178.28,22353.0,178.24,178.28,178.2,178.28,22353.0
2023-07-05 13:35:00,178.27,178.29,178.22,178.25,15768.0,178.27,178.29,178.22,178.25,15768.0
2023-07-05 13:40:00,178.24,178.29,178.22,178.24,34193.0,178.24,178.29,178.22,178.24,34193.0
2023-07-05 13:45:00,178.24,178.27,178.22,178.22,18225.0,178.24,178.27,178.22,178.22,18225.0
2023-07-05 13:50:00,178.22,178.23,178.18,178.19,18912.0,178.22,178.23,178.18,178.19,18912.0
2023-07-05 13:55:00,178.2,178.29,178.19,178.26,23042.0,178.2,178.29,178.19,178.26,23042.0
2023-07-05 14:00:00,178.25,178.38,178.25,178.36,25915.0,178.25,178.38,178.25,178.36,25915.0
2023-07-05 14:05:00,178.36,178.37,178.19,178.29,19625.0,178.36,178.37,178.19,178.29,19625.0
2023-07-05 14:10:00,178.29,178.31,178.13,178.13,21527.0,178.29,178.31,178.13,178.13,21527.0
2023-07-05 14:15:00,178.13,178.14,177.93,177.94,43745.0,178.13,178.14,177.93,177.94,43745.0
2023-07-05 14:20:00,177.93,177.96,177.89,177.92,40267.0,177.93,177.96,177.89,177.92,40267.0
2023-07-05 14:25:00,177.92,177.98,177.9,177.97,20855.0,177.92,177.98,177.9,177.97,20855.0
2023-07-05 14:30:00,177.96,177.96,177.89,177.9,26622.0,177.96,177.96,177.89,177.9,26622.0
2023-07-05 14:35:00,177.89,177.99,177.88,177.94,24242.0,177.89,177.99,177.88,177.94,24242.0
2023-07-05 14:40:00,177.94,177.97,177.9,177.97,31351.0,177.94,177.97,177.9,177.97,31351.0
2023-07-05 14:45:00,177.96,177.96,177.91,177.92,17503.0,177.96,177.96,177.91,177.92,17503.0
2023-07-05 14:50:00,177.92,177.95,177.88,177.91,25006.0,177.92,177.95,177.88,177.91,25006.0
2023-07-05 14:55:00,177.9,177.97,177.89,177.89,51332.0,177.9,177.97,177.89,177.89,51332.0
2023-07-05 15:00:00,177.88,177.92,177.87,177.89,22847.0,177.88,177.92,177.87,177.89,22847.0
2023-07-05 15:05:00,177.88,177.94,177.82,177.87,13577.0,177.88,177.94,177.82,177.87,13577.0
2023-07-05 15:10:00,177.86,177.99,177.85,177.96,25463.0,177.86,177.99,177.85,177.96,25463.0
2023-07-05 15:15:00,177.96,178.07,177.96,178.0,17812.0,177.96,178.07,177.96,178.0,17812.0
2023-07-05 15:20:00,177.99,178.04,177.92,178.03,23406.0,177.99,178.04,177.92,178.03,23406.0
2023-07-05 15:25:00,178.03,178.04,177.89,177.89,21482.0,178.03,178.04,177.89,177.89,21482.0
2023-07-05 15:30:00,177.93,178.01,177.88,177.98,88629.0,177.93,178.01,177.88,177.98,88629.0
2023-07-05 15:35:00,177.99,178.06,177.96,178.06,42732.0,177.99,178.06,177.96,178.06,42732.0
2023-07-05 15:40:00,178.06,178.06,178.01,178.01,44910.0,178.06,178.06,178.01,178.01,44910.0
2023-07-05 15:45:00,178.02,178.03,177.98,177.98,50882.0,178.02,178.03,177.98,177.98,50882.0
2023-07-05 15:50:00,177.99,177.99,177.87,177.88,212738.0,177.99,177.99,177.87,177.88,212738.0
2023-07-05 15:55:00,177.89,177.93,177.85,177.87,213099.0,177.89,177.93,177.85,177.87,213099.0
2023-07-06 09:30:00,177.51,177.57,177.36,177.44,159644.0,177.51,177.57,177.36,177.44,159644.0
2023-07-06 09:35:00,177.45,177.71,177.42,177.63,91177.0,177.45,177.71,177.42,177.63,91177.0
2023-07-06 09:40:00,177.63,177.8,177.59,177.62,80171.0,177.63,177.8,177.59,177.62,80171.0
2023-07-06 09:45:00,177.63,177.69,177.42,177.49,88745.0,177.63,177.69,177.42,177.49,88745.0
2023-07-06 09:50:00,177.48,177.56,177.25,177.32,106918.0,177.48,177.56,177.25,177.32,106918.0
2023-07-06 09:55:00,177.3,177.46,177.27,177.42,92739.0,177.3,177.46,177.27,177.42,92739.0
2023-07-06 10:00:00,177.4,177.41,176.76,177.31,161627.0,177.4,177.41,176.76,177.31,161627.0
2023-07-06 10:05:00,177.32,177.42,176.99,177.06,82788.0,177.32,177.42,176.99,177.06,82788.0
2023-07-06 10:10:00,177.1,177.11,176.93,177.03,89333.0,177.1,177.11,176.93,177.03,89333.0
2023-07-06 10:15:00,177.03,177.11,176.87,176.97,58784.0,177.03,177.11,176.87,176.97,58784.0
2023-07-06 10:20:00,176.97,177.06,176.83,176.86,77737.0,176.97,177.06,176.83,176.86,77737.0
2023-07-06 10:25:00,176.86,176.89,176.7,176.76,92524.0,176.86,176.89,176.7,176.76,92524.0
2023-07-06 10:30:00,176.76,176.84,176.69,176.72,85279.0,176.76,176.84,176.69,176.72,85279.0
2023-07-06 10:35:00,176.72,177.0,176.66,176.99,93995.0,176.72,177.0,176.66,176.99,93995.0
2023-07-06 10:40:00,176.93,177.0,176.8,176.86,121337.0,176.93,177.0,176.8,176.86,121337.0
2023-07-06 10:45:00,176.85,177.09,176.82,177.07,38096.0,176.85,177.09,176.82,177.07,38096.0
2023-07-06 10:50:00,177.08,177.19,177.04,177.12,95451.0,177.08,177.19,177.04,177.12,95451.0
2023-07-06 10:55:00,177.12,177.25,177.11,177.14,63526.0,177.12,177.25,177.11,177.14,63526.0
2023-07-06 11:00:00,177.14,177.25,177.07,177.24,60779.0,177.14,177.25,177.07,177.24,60779.0
2023-07-06 11:05:00,177.24,177.31,177.14,177.2,28638.0,177.24,177.31,177.14,177.2,28638.0
2023-07-06 11:10:00,177.22,177.35,177.22,177.32,38576.0,177.22,177.35,177.22,177.32,38576.0
2023-07-06 11:15:00,177.32,177.37,177.23,177.3,24037.0,177.32,177.37,177.23,177.3,24037.0
2023-07-06 11:20:00,177.3,177.31,177.22,177.25,71147.0,177.3,177.31,177.22,177.25,71147.0
2023-07-06 11:25:00,177.24,177.29,177.2,177.22,59944.0,177.24,177.29,177.2,177.22,59944.0
2023-07-06 11:30:00,177.24,177.36,177.19,177.31,24572.0,177.24,177.36,177.19,177.31,24572.0
2023-07-06 11:35:00,177.34,177.46,177.34,177.43,34126.0,177.34,177.46,177.34,177.43,34126.0
2023-07-06 11:40:00,177.42,177.43,177.22,177.24,42104.0,177.42,177.43,177.22,177.24,42104.0
2023-07-06 11:45:00,177.25,177.3,177.22,177.28,56871.0,177.25,177.3,177.22,177.28,56871.0
2023-07-06 11:50:00,177.29,177.37,177.26,177.33,27183.0,177.29,177.37,177.26,177.33,27183.0
2023-07-06 11:55:00,177.33,177.49,177.31,177.49,30717.0,177.33,177.49,177.31,177.49,30717.0
2023-07-06 12:00:00,177.48,177.56,177.46,177.56,51325.0,177.48,177.56,177.46,177.56,51325.0
2023-07-06 12:05:00,177.55,177.56,177.49,177.52,53205.0,177.55,177.56,177.49,177.52,53205.0
2023-07-06 12:10:00,177.52,177.52,177.39,177.39,41656.0,177.52,177.52,177.39,177.39,41656.0
2023-07-06 12:15:00,177.38,177.44,177.37,177.38,15636.0,177.38,177.44,177.37,177.38,15636.0
2023-07-06 12:20:00,177.38,177.39,177.3,177.33,15360.0,177.38,177.39,177.3,177.33,15360.0
2023-07-06 12:25:00,177.33,177.36,177.26,177.29,22608.0,177.33,177.36,177.26,177.29,22608.0
2023-07-06 12:30:00,177.3,177.39,177.29,177.34,19238.0,177.3,177.39,177.29,177.34,19238.0
2023-07-06 12:35:00,177.31,177.34,177.25,177.28,24901.0,177.31,177.34,177.25,177.28,24901.0
2023-07-06 12:40:00,177.28,177.41,177.27,177.38,20571.0,177.28,177.41,177.27,177.38,20571.0
2023-07-06 12:45:00,177.39,177.41,177.28,177.3,26999.0,177.39,177.41,177.28,177.3,26999.0
2023-07-06 12:50:00,177.3,177.45,177.3,177.43,11628.0,177.3,177.45,177.3,177.43,11628.0
2023-07-06 12:55:00,177.41,177.42,177.32,177.33,8141.0,177.41,177.42,177.32,177.33,8141.0
2023-07-06 13:00:00,177.33,177.42,177.33,177.42,6510.0,177.33,177.42,177.33,177.42,6510.0
2023-07-06 13:05:00,177.41,177.41,177.32,177.33,11143.0,177.41,177.41,177.32,177.33,11143.0
2023-07-06 13:10:00,177.32,177.37,177.29,177.34,9018.0,177.32,177.37,177.29,177.34,9018.0
2023-07-06 13:15:00,177.34,177.36,177.28,177.3,15009.0,177.34,177.36,177.28,177.3,15009.0
2023-07-06 13:20:00,177.31,177.4,177.31,177.38,59833.0,177.31,177.4,177.31,177.38,59833.0
2023-07-06 13:25:00,177.38,177.38,177.3,177.33,62384.0,177.38,177.38,177.3,177.33,62384.0
2023-07-06 13:30:00,177.34,177.34,177.24,177.25,35704.0,177.34,177.34,177.24,177.25,35704.0
2023-07-06 13:35:00,177.25,177.41,177.25,177.4,23869.0,177.25,177.41,177.25,177.4,23869.0
2023-07-06 13:40:00,177.4,177.4,177.36,177.39,9341.0,177.4,177.4,177.36,177.39,9341.0
2023-07-06 13:45:00,177.38,177.4,177.33,177.34,38134.0,177.38,177.4,177.33,177.34,38134.0
2023-07-06 13:50:00,177.34,177.39,177.34,177.39,5357.0,177.34,177.39,177.34,177.39,5357.0
2023-07-06 13:55:00,177.39,177.42,177.38,177.42,10942.0,177.39,177.42,177.38,177.42,10942.0
2023-07-06 14:00:00,177.41,177.43,177.33,177.34,17808.0,177.41,177.43,177.33,177.34,17808.0
2023-07-06 14:05:00,177.32,177.38,177.31,177.34,34014.0,177.32,177.38,177.31,177.34,34014.0
2023-07-06 14:10:00,177.33,177.35,177.32,177.33,20784.0,177.33,177.35,177.32,177.33,20784.0
2023-07-06 14:15:00,177.34,177.36,177.32,177.33,13095.0,177.34,177.36,177.32,177.33,13095.0
2023-07-06 14:20:00,177.33,177.37,177.29,177.35,30616.0,177.33,177.37,177.29,177.35,30616.0
2023-07-06 14:25:00,177.34,177.44,177.34,177.41,18811.0,177.34,177.44,177.34,177.41,18811.0
2023-07-06 14:30:00,177.4,177.42,177.36,177.37,97649.0,177.4,177.42,177.36,177.37,97649.0
2023-07-06 14:35:00,177.37,177.42,177.36,177.4,33152.0,177.37,177.42,177.36,177.4,33152.0
2023-07-06 14:40:00,177.4,177.42,177.33,177.35,41051.0,177.4,177.42,177.33,177.35,41051.0
2023-07-06 14:45:00,177.36,177.4,177.35,177.36,31051.0,177.36,177.4,177.35,177.36,31051.0
2023-07-06 14:50:00,177.36,177.4,177.35,177.4,6842.0,177.36,177.4,177.35,177.4,6842.0
2023-07-06 14:55:00,177.4,177.43,177.39,177.42,8185.0,177.4,177.43,177.39,177.42,8185.0
2023-07-06 15:00:00,177.42,177.44,177.39,177.41,13390.0,177.42,177.44,177.39,177.41,13390.0
2023-07-06 15:05:00,177.4,177.42,177.36,177.37,18279.0,177.4,177.42,177.36,177.37,18279.0
2023-07-06 15:10:00,177.38,177.38,177.35,177.37,93087.0,177.38,177.38,177.35,177.37,93087.0
2023-07-06 15:15:00,177.38,177.43,177.37,177.42,25001.0,177.38,177.43,177.37,177.42,25001.0
2023-07-06 15:20:00,177.43,177.52,177.43,177.48,25216.0,177.43,177.52,177.43,177.48,25216.0
2023-07-06 15:25:00,177.48,177.48,177.41,177.45,19376.0,177.48,177.48,177.41,177.45,19376.0
2023-07-06 15:30:00,177.45,177.47,177.44,177.46,16688.0,177.45,177.47,177.44,177.46,16688.0
2023-07-06 15:35:00,177.46,177.47,177.39,177.42,37169.0,177.46,177.47,177.39,177.42,37169.0
2023-07-06 15:40:00,177.42,177.45,177.41,177.43,45369.0,177.42,177.45,177.41,177.43,45369.0
2023-07-06 15:45:00,177.43,177.45,177.37,177.37,72778.0,177.43,177.45,177.37,177.37,72778.0
2023-07-06 15:50:00,177.38,177.39,177.32,177.34,167993.0,177.38,177.39,177.32,177.34,167993.0
2023-07-06 15:55:00,177.34,177.35,177.3,177.33,226668.0,177.34,177.35,177.3,177.33,226668.0
2023-07-07 09:30:00,178.36,178.78,178.35,178.73,149893.0,178.36,178.78,178.35,178.73,149893.0
2023-07-07 09:35:00,178.72,178.73,178.46,178.69,131138.0,178.72,178.73,178.46,178.69,131138.0
2023-07-07 09:40:00,178.68,178.79,178.58,178.78,63111.0,178.68,178.79,178.58,178.78,63111.0
2023-07-07 09:45:00,178.78,178.96,178.75,178.86,95532.0,178.78,178.96,178.75,178.86,95532.0
2023-07-07 09:50:00,178.86,178.91,178.72,178.72,58910.0,178.86,178.91,178.72,178.72,58910.0
2023-07-07 09:55:00,178.72,178.77,178.55,178.57,53722.0,178.72,178.77,178.55,178.57,53722.0
2023-07-07 10:00:00,178.59,178.69,178.39,178.69,117525.0,178.59,178.69,178.39,178.69,117525.0
2023-07-07 10:05:00,178.68,178.94,178.65,178.92,52831.0,178.68,178.94,178.65,178.92,52831.0
2023-07-07 10:10:00,178.92,179.01,178.86,178.97,76479.0,178.92,179.01,178.86,178.97,76479.0
2023-07-07 10:15:00,178.97,179.08,178.91,179.08,56001.0,178.97,179.08,178.91,179.08,56001.0
2023-07-07 10:20:00,179.09,179.13,179.03,179.06,59384.0,179.09,179.13,179.03,179.06,59384.0
2023-07-07 10:25:00,179.05,179.06,178.91,179.01,48126.0,179.05,179.06,178.91,179.01,48126.0
2023-07-07 10:30:00,179.02,179.21,178.98,179.21,47867.0,179.02,179.21,178.98,179.21,47867.0
2023-07-07 10:35:00,179.23,179.41,179.17,179.34,73336.0,179.23,179.41,179.17,179.34,73336.0
2023-07-07 10:40:00,179.32,179.5,179.32,179.45,70637.0,179.32,179.5,179.32,179.45,70637.0
2023-07-07 10:45:00,179.44,179.5,179.33,179.4,70187.0,179.44,179.5,179.33,179.4,70187.0
2023-07-07 10:50:00,179.43,179.56,179.37,179.56,83030.0,179.43,179.56,179.37,179.56,83030.0
2023-07-07 10:55:00,179.55,179.57,179.49,179.53,29604.0,179.55,179.57,179.49,179.53,29604.0
2023-07-07 11:00:00,179.52,179.65,179.42,179.44,112233.0,179.52,179.65,179.42,179.44,112233.0
2023-07-07 11:05:00,179.45,179.45,179.06,179.13,107713.0,179.45,179.45,179.06,179.13,107713.0
2023-07-07 11:10:00,179.13,179.14,178.98,179.14,43328.0,179.13,179.14,178.98,179.14,43328.0
2023-07-07 11:15:00,179.15,179.2,179.05,179.14,42277.0,179.15,179.2,179.05,179.14,42277.0
2023-07-07 11:20:00,179.11,179.2,179.08,179.2,34725.0,179.11,179.2,179.08,179.2,34725.0
2023-07-07 11:25:00,179.2,179.23,179.07,179.19,30740.0,179.2,179.23,179.07,179.19,30740.0
2023-07-07 11:30:00,179.2,179.29,179.19,179.29,20719.0,179.2,179.29,179.19,179.29,20719.0
2023-07-07 11:35:00,179.27,179.32,179.21,179.21,21041.0,179.27,179.32,179.21,179.21,21041.0
2023-07-07 11:40:00,179.2,179.22,179.11,179.19,18258.0,179.2,179.22,179.11,179.19,18258.0
2023-07-07 11:45:00,179.15,179.2,179.09,179.1,21327.0,179.15,179.2,179.09,179.1,21327.0
2023-07-07 11:50:00,179.09,179.11,178.98,179.0,20922.0,179.09,179.11,178.98,179.0,20922.0
2023-07-07 11:55:00,178.98,179.0,178.86,178.94,45326.0,178.98,179.0,178.86,178.94,45326.0
2023-07-07 12:00:00,178.97,179.07,178.96,179.05,17809.0,178.97,179.07,178.96,179.05,17809.0
2023-07-07 12:05:00,179.04,179.1,179.01,179.04,19017.0,179.04,179.1,179.01,179.04,19017.0
2023-07-07 12:10:00,179.03,179.1,178.99,179.04,25116.0,179.03,179.1,178.99,179.04,25116.0
2023-07-07 12:15:00,179.03,179.11,179.03,179.08,20266.0,179.03,179.11,179.03,179.08,20266.0
2023-07-07 12:20:00,179.07,179.13,179.01,179.02,22775.0,179.07,179.13,179.01,179.02,22775.0
2023-07-07 12:25:00,179.02,179.06,178.98,179.06,15578.0,179.02,179.06,178.98,179.06,15578.0
2023-07-07 12:30:00,179.08,179.12,179.05,179.05,26670.0,179.08,179.12,179.05,179.05,26670.0
2023-07-07 12:35:00,179.05,179.05,178.88,178.89,27592.0,179.05,179.05,178.88,178.89,27592.0
2023-07-07 12:40:00,178.89,178.91,178.86,178.88,22889.0,178.89,178.91,178.86,178.88,22889.0
2023-07-07 12:45:00,178.88,179.0,178.87,178.97,48614.0,178.88,179.0,178.87,178.97,48614.0
2023-07-07 12:50:00,178.98,178.99,178.89,178.93,7240.0,178.98,178.99,178.89,178.93,7240.0
2023-07-07 12:55:00,178.91,178.94,178.86,178.91,12487.0,178.91,178.94,178.86,178.91,12487.0
2023-07-07 13:00:00,178.9,178.91,178.84,178.85,13531.0,178.9,178.91,178.84,178.85,13531.0
2023-07-07 13:05:00,178.84,178.89,178.83,178.88,6130.0,178.84,178.89,178.83,178.88,6130.0
2023-07-07 13:10:00,178.87,178.94,178.87,178.91,11795.0,178.87,178.94,178.87,178.91,11795.0
2023-07-07 13:15:00,178.92,178.97,178.89,178.97,11135.0,178.92,178.97,178.89,178.97,11135.0
2023-07-07 13:20:00,178.98,178.98,178.89,178.9,16056.0,178.98,178.98,178.89,178.9,16056.0
2023-07-07 13:25:00,178.89,178.92,178.82,178.89,66894.0,178.89,178.92,178.82,178.89,66894.0
2023-07-07 13:30:00,178.89,179.0,178.88,178.94,28806.0,178.89,179.0,178.88,178.94,28806.0
2023-07-07 13:35:00,178.93,178.95,178.87,178.9,15254.0,178.93,178.95,178.87,178.9,15254.0
2023-07-07 13:40:00,178.9,178.93,178.85,178.86,26155.0,178.9,178.93,178.85,178.86,26155.0
2023-07-07 13:45:00,178.86,178.92,178.83,178.91,57230.0,178.86,178.92,178.83,178.91,57230.0
2023-07-07 13:50:00,178.91,178.97,178.9,178.95,28399.0,178.91,178.97,178.9,178.95,28399.0
2023-07-07 13:55:00,178.95,178.95,178.91,178.91,13731.0,178.95,178.95,178.91,178.91,13731.0
2023-07-07 14:00:00,178.92,178.94,178.85,178.87,25044.0,178.92,178.94,178.85,178.87,25044.0
2023-07-07 14:05:00,178.87,178.9,178.85,178.9,21436.0,178.87,178.9,178.85,178.9,21436.0
2023-07-07 14:10:00,178.9,178.91,178.86,178.89,19365.0,178.9,178.91,178.86,178.89,19365.0
2023-07-07 14:15:00,178.89,178.89,178.82,178.82,16461.0,178.89,178.89,178.82,178.82,16461.0
2023-07-07 14:20:00,178.83,178.83,178.79,178.81,19767.0,178.83,178.83,178.79,178.81,19767.0
2023-07-07 14:25:00,178.81,178.81,178.76,178.78,35809.0,178.81,178.81,178.76,178.78,35809.0
2023-07-07 14:30:00,178.79,178.87,178.79,178.86,21784.0,178.79,178.87,178.79,178.86,21784.0
2023-07-07 14:35:00,178.87,178.91,178.84,178.85,18325.0,178.87,178.91,178.84,178.85,18325.0
2023-07-07 14:40:00,178.86,178.87,178.81,178.87,39935.0,178.86,178.87,178.81,178.87,39935.0
2023-07-07 14:45:00,178.87,178.87,178.8,178.82,38734.0,178.87,178.87,178.8,178.82,38734.0
2023-07-07 14:50:00,178.83,178.87,178.82,178.87,23794.0,178.83,178.87,178.82,178.87,23794.0
2023-07-07 14:55:00,178.87,178.87,178.82,178.86,18470.0,178.87,178.87,178.82,178.86,18470.0
2023-07-07 15:00:00,178.85,178.85,178.79,178.8,43292.0,178.85,178.85,178.79,178.8,43292.0
2023-07-07 15:05:00,178.8,178.8,178.72,178.75,124152.0,178.8,178.8,178.72,178.75,124152.0
2023-07-07 15:10:00,178.75,178.76,178.71,178.73,29030.0,178.75,178.76,178.71,178.73,29030.0
2023-07-07 15:15:00,178.73,178.79,178.71,178.73,95038.0,178.73,178.79,178.71,178.73,95038.0
2023-07-07 15:20:00,178.73,178.76,178.7,178.74,44668.0,178.73,178.76,178.7,178.74,44668.0
2023-07-07 15:25:00,178.73,178.77,178.7,178.75,40511.0,178.73,178.77,178.7,178.75,40511.0
2023-07-07 15:30:00,178.75,178.83,178.75,178.78,30042.0,178.75,178.83,178.75,178.78,30042.0
2023-07-07 15:35:00,178.79,178.82,178.76,178.78,26823.0,178.79,178.82,178.76,178.78,26823.0
2023-07-07 15:40:00,178.78,178.8,178.74,178.78,77304.0,178.78,178.8,178.74,178.78,77304.0
2023-07-07 15:45:00,178.77,178.78,178.72,178.78,46467.0,178.77,178.78,178.72,178.78,46467.0
2023-07-07 15:50:00,178.77,178.78,178.72,178.74,136304.0,178.77,178.78,178.72,178.74,136304.0
2023-07-07 15:55:00,178.74,178.76,178.67,178.69,308850.0,178.74,178.76,178.67,178.69,308850.0
2023-07-10 09:30:00,178.37,178.6,178.33,178.39,100846.0,178.37,178.6,178.33,178.39,100846.0
2023-07-10 09:35:00,178.38,178.46,178.26,178.45,28950.0,178.38,178.46,178.26,178.45,28950.0
2023-07-10 09:40:00,178.47,178.5,178.3,178.32,35028.0,178.47,178.5,178.3,178.32,35028.0
2023-07-10 09:45:00,178.31,178.59,178.28,178.58,37274.0,178.31,178.59,178.28,178.58,37274.0
2023-07-10 09:50:00,178.56,178.67,178.56,178.58,33488.0,178.56,178.67,178.56,178.58,33488.0
2023-07-10 09:55:00,178.57,178.69,178.51,178.54,50841.0,178.57,178.69,178.51,178.54,50841.0
2023-07-10 10:00:00,178.55,178.57,178.47,178.55,28717.0,178.55,178.57,178.47,178.55,28717.0
2023-07-10 10:05:00,178.55,178.67,178.5,178.62,31251.0,178.55,178.67,178.5,178.62,31251.0
2023-07-10 10:10:00,178.61,178.74,178.61,178.67,43260.0,178.61,178.74,178.61,178.67,43260.0
2023-07-10 10:15:00,178.71,178.74,178.64,178.65,19507.0,178.71,178.74,178.64,178.65,19507.0
2023-07-10 10:20:00,178.65,178.67,178.46,178.47,24345.0,178.65,178.67,178.46,178.47,24345.0
2023-07-10 10:25:00,178.46,178.55,178.44,178.5,23876.0,178.46,178.55,178.44,178.5,23876.0
2023-07-10 10:30:00,178.49,178.61,178.44,178.55,34080.0,178.49,178.61,178.44,178.55,34080.0
2023-07-10 10:35:00,178.55,178.56,178.42,178.44,21446.0,178.55,178.56,178.42,178.44,21446.0
2023-07-10 10:40:00,178.45,178.46,178.34,178.42,18595.0,178.45,178.46,178.34,178.42,18595.0
2023-07-10 10:45:00,178.42,178.43,178.33,178.37,10844.0,178.42,178.43,178.33,178.37,10844.0
2023-07-10 10:50:00,178.37,178.47,178.36,178.4,15904.0,178.37,178.47,178.36,178.4,15904.0
2023-07-10 10:55:00,178.41,178.47,178.35,178.47,25119.0,178.41,178.47,178.35,178.47,25119.0
2023-07-10 11:00:00,178.49,178.59,178.47,178.59,17607.0,178.49,178.59,178.47,178.59,17607.0
2023-07-10 11:05:00,178.59,178.62,178.43,178.45,44366.0,178.59,178.62,178.43,178.45,44366.0
2023-07-10 11:10:00,178.44,178.54,178.42,178.49,39798.0,178.44,178.54,178.42,178.49,39798.0
2023-07-10 11:15:00,178.5,178.58,178.47,178.57,20120.0,178.5,178.58,178.47,178.57,20120.0
2023-07-10 11:20:00,178.59,178.59,178.48,178.59,18517.0,178.59,178.59,178.48,178.59,18517.0
2023-07-10 11:25:00,178.58,178.58,178.53,178.55,9444.0,178.58,178.58,178.53,178.55,9444.0
2023-07-10 11:30:00,178.55,178.6,178.48,178.57,23022.0,178.55,178.6,178.48,178.57,23022.0
2023-07-10 11:35:00,178.57,178.59,178.48,178.51,13422.0,178.57,178.59,178.48,178.51,13422.0
2023-07-10 11:40:00,178.5,178.51,178.48,178.5,13899.0,178.5,178.51,178.48,178.5,13899.0
2023-07-10 11:45:00,178.52,178.61,178.5,178.59,214258.0,178.52,178.61,178.5,178.59,214258.0
2023-07-10 11:50:00,178.59,178.61,178.55,178.61,12400.0,178.59,178.61,178.55,178.61,12400.0
2023-07-10 11:55:00,178.62,178.67,178.6,178.61,61103.0,178.62,178.67,178.6,178.61,61103.0
2023-07-10 12:00:00,178.6,178.66,178.57,178.64,59844.0,178.6,178.66,178.57,178.64,59844.0
2023-07-10 12:05:00,178.62,178.63,178.55,178.59,22557.0,178.62,178.63,178.55,178.59,22557.0
2023-07-10 12:10:00,178.59,178.64,178.53,178.64,23387.0,178.59,178.64,178.53,178.64,23387.0
2023-07-10 12:15:00,178.64,178.65,178.61,178.63,10217.0,178.64,178.65,178.61,178.63,10217.0
2023-07-10 12:20:00,178.63,178.68,178.6,178.63,14647.0,178.63,178.68,178.6,178.63,14647.0
2023-07-10 12:25:00,178.62,178.69,178.61,178.64,6459.0,178.62,178.69,178.61,178.64,6459.0
2023-07-10 12:30:00,178.65,178.72,178.65,178.71,8831.0,178.65,178.72,178.65,178.71,8831.0
2023-07-10 12:35:00,178.72,178.76,178.72,178.72,30907.0,178.72,178.76,178.72,178.72,30907.0
2023-07-10 12:40:00,178.73,178.74,178.68,178.74,13177.0,178.73,178.74,178.68,178.74,13177.0
2023-07-10 12:45:00,178.73,178.8,178.71,178.78,13733.0,178.73,178.8,178.71,178.78,13733.0
2023-07-10 12:50:00,178.79,178.83,178.77,178.83,17009.0,178.79,178.83,178.77,178.83,17009.0
2023-07-10 12:55:00,178.83,178.84,178.78,178.8,18672.0,178.83,178.84,178.78,178.8,18672.0
2023-07-10 13:00:00,178.8,178.89,178.8,178.84,54380.0,178.8,178.89,178.8,178.84,54380.0
2023-07-10 13:05:00,178.85,178.9,178.81,178.83,25202.0,178.85,178.9,178.81,178.83,25202.0
2023-07-10 13:10:00,178.82,178.83,178.77,178.78,29406.0,178.82,178.83,178.77,178.78,29406.0
2023-07-10 13:15:00,178.77,178.87,178.75,178.86,31170.0,178.77,178.87,178.75,178.86,31170.0
2023-07-10 13:20:00,178.87,178.9,178.81,178.85,23898.0,178.87,178.9,178.81,178.85,23898.0
2023-07-10 13:25:00,178.85,178.86,178.75,178.76,41938.0,178.85,178.86,178.75,178.76,41938.0
2023-07-10 13:30:00,178.77,178.89,178.77,178.87,57948.0,178.77,178.89,178.77,178.87,57948.0
2023-07-10 13:35:00,178.87,178.9,178.85,178.9,28599.0,178.87,178.9,178.85,178.9,28599.0
2023-07-10 13:40:00,178.9,178.92,178.86,178.88,29600.0,178.9,178.92,178.86,178.88,29600.0
2023-07-10 13:45:00,178.89,178.89,178.79,178.81,32569.0,178.89,178.89,178.79,178.81,32569.0
2023-07-10 13:50:00,178.8,178.89,178.79,178.89,30527.0,178.8,178.89,178.79,178.89,30527.0
2023-07-10 13:55:00,178.88,178.89,178.81,178.81,29538.0,178.88,178.89,178.81,178.81,29538.0
2023-07-10 14:00:00,178.82,178.83,178.76,178.77,37509.0,178.82,178.83,178.76,178.77,37509.0
2023-07-10 14:05:00,178.78,178.8,178.73,178.74,35951.0,178.78,178.8,178.73,178.74,35951.0
2023-07-10 14:10:00,178.74,178.8,178.74,178.78,13540.0,178.74,178.8,178.74,178.78,13540.0
2023-07-10 14:15:00,178.78,178.8,178.76,178.77,9044.0,178.78,178.8,178.76,178.77,9044.0
2023-07-10 14:20:00,178.76,178.8,178.76,178.79,12252.0,178.76,178.8,178.76,178.79,12252.0
2023-07-10 14:25:00,178.79,178.87,178.77,178.77,64117.0,178.79,178.87,178.77,178.77,64117.0
2023-07-10 14:30:00,178.78,178.8,178.74,178.75,29803.0,178.78,178.8,178.74,178.75,29803.0
2023-07-10 14:35:00,178.78,178.83,178.78,178.81,11670.0,178.78,178.83,178.78,178.81,11670.0
2023-07-10 14:40:00,178.8,178.84,178.8,178.83,7466.0,178.8,178.84,178.8,178.83,7466.0
2023-07-10 14:45:00,178.83,178.84,178.79,178.79,17215.0,178.83,178.84,178.79,178.79,17215.0
2023-07-10 14:50:00,178.79,178.83,178.78,178.79,14199.0,178.79,178.83,178.78,178.79,14199.0
2023-07-10 14:55:00,178.79,178.84,178.79,178.82,7876.0,178.79,178.84,178.79,178.82,7876.0
2023-07-10 15:00:00,178.83,178.88,178.81,178.81,25985.0,178.83,178.88,178.81,178.81,25985.0
2023-07-10 15:05:00,178.81,178.81,178.76,178.76,26213.0,178.81,178.81,178.76,178.76,26213.0
2023-07-10 15:10:00,178.76,178.81,178.75,178.77,13234.0,178.76,178.81,178.75,178.77,13234.0
2023-07-10 15:15:00,178.77,178.78,178.73,178.75,10301.0,178.77,178.78,178.73,178.75,10301.0
2023-07-10 15:20:00,178.75,178.81,178.74,178.78,11689.0,178.75,178.81,178.74,178.78,11689.0
2023-07-10 15:25:00,178.79,178.82,178.77,178.81,5912.0,178.79,178.82,178.77,178.81,5912.0
2023-07-10 15:30:00,178.82,178.88,178.81,178.84,47903.0,178.82,178.88,178.81,178.84,47903.0
2023-07-10 15:35:00,178.84,178.88,178.75,178.76,30545.0,178.84,178.88,178.75,178.76,30545.0
2023-07-10 15:40:00,178.77,178.79,178.74,178.76,33855.0,178.77,178.79,178.74,178.76,33855.0
2023-07-10 15:45:00,178.77,178.83,178.76,178.81,61540.0,178.77,178.83,178.76,178.81,61540.0
2023-07-10 15:50:00,178.81,178.86,178.8,178.85,91203.0,178.81,178.86,178.8,178.85,91203.0
2023-07-10 15:55:00,178.84,178.84,178.79,178.82,146208.0,178.84,178.84,178.79,178.82,146208.0
2023-07-11 09:30:00,179.43,179.53,179.38,179.43,109264.0,179.43,179.53,179.38,179.43,109264.0
2023-07-11 09:35:00,179.45,179.48,179.22,179.23,41764.0,179.45,179.48,179.22,179.23,41764.0
2023-07-11 09:40:00,179.23,179.38,179.16,179.18,51428.0,179.23,179.38,179.16,179.18,51428.0
2023-07-11 09:45:00,179.18,179.46,179.15,179.44,46077.0,179.18,179.46,179.15,179.44,46077.0
2023-07-11 09:50:00,179.46,179.53,179.4,179.47,32150.0,179.46,179.53,179.4,179.47,32150.0
2023-07-11 09:55:00,179.5,179.57,179.47,179.52,29387.0,179.5,179.57,179.47,179.52,29387.0
2023-07-11 10:00:00,179.53,179.62,179.5,179.54,33817.0,179.53,179.62,179.5,179.54,33817.0
2023-07-11 10:05:00,179.53,179.57,179.46,179.49,23484.0,179.53,179.57,179.46,179.49,23484.0
2023-07-11 10:10:00,179.49,179.57,179.41,179.56,39334.0,179.49,179.57,179.41,179.56,39334.0
2023-07-11 10:15:00,179.57,179.62,179.5,179.52,19429.0,179.57,179.62,179.5,179.52,19429.0
2023-07-11 10:20:00,179.52,179.68,179.52,179.64,21144.0,179.52,179.68,179.52,179.64,21144.0
2023-07-11 10:25:00,179.64,179.71,179.6,179.67,19507.0,179.64,179.71,179.6,179.67,19507.0
2023-07-11 10:30:00,179.66,179.68,179.6,179.65,17295.0,179.66,179.68,179.6,179.65,17295.0
2023-07-11 10:35:00,179.66,179.68,179.51,179.54,19648.0,179.66,179.68,179.51,179.54,19648.0
2023-07-11 10:40:00,179.55,179.57,179.47,179.47,20604.0,179.55,179.57,179.47,179.47,20604.0
2023-07-11 10:45:00,179.47,179.56,179.41,179.42,20079.0,179.47,179.56,179.41,179.42,20079.0
2023-07-11 10:50:00,179.41,179.45,179.36,179.37,49015.0,179.41,179.45,179.36,179.37,49015.0
2023-07-11 10:55:00,179.36,179.39,179.32,179.38,35528.0,179.36,179.39,179.32,179.38,35528.0
2023-07-11 11:00:00,179.37,179.41,179.34,179.35,31580.0,179.37,179.41,179.34,179.35,31580.0
2023-07-11 11:05:00,179.34,179.38,179.22,179.27,22643.0,179.34,179.38,179.22,179.27,22643.0
2023-07-11 11:10:00,179.28,179.39,179.26,179.37,18138.0,179.28,179.39,179.26,179.37,18138.0
2023-07-11 11:15:00,179.38,179.42,179.3,179.36,22840.0,179.38,179.42,179.3,179.36,22840.0
2023-07-11 11:20:00,179.37,179.39,179.33,179.38,24999.0,179.37,179.39,179.33,179.38,24999.0
2023-07-11 11:25:00,179.39,179.4,179.3,179.34,7616.0,179.39,179.4,179.3,179.34,7616.0
2023-07-11 11:30:00,179.35,179.46,179.34,179.41,32997.0,179.35,179.46,179.34,179.41,32997.0
2023-07-11 11:35:00,179.42,179.44,179.4,179.42,13586.0,179.42,179.44,179.4,179.42,13586.0
2023-07-11 11:40:00,179.43,179.49,179.38,179.47,20614.0,179.43,179.49,179.38,179.47,20614.0
2023-07-11 11:45:00,179.47,179.48,179.3,179.32,17386.0,179.47,179.48,179.3,179.32,17386.0
2023-07-11 11:50:00,179.33,179.34,179.28,179.31,10652.0,179.33,179.34,179.28,179.31,10652.0
2023-07-11 11:55:00,179.31,179.34,179.28,179.3,12636.0,179.31,179.34,179.28,179.3,12636.0
2023-07-11 12:00:00,179.3,179.32,179.17,179.19,27369.0,179.3,179.32,179.17,179.19,27369.0
2023-07-11 12:05:00,179.19,179.22,179.13,179.21,24619.0,179.19,179.22,179.13,179.21,24619.0
2023-07-11 12:10:00,179.21,179.24,179.16,179.24,18860.0,179.21,179.24,179.16,179.24,18860.0
2023-07-11 12:15:00,179.23,179.24,179.17,179.19,11472.0,179.23,179.24,179.17,179.19,11472.0
2023-07-11 12:20:00,179.19,179.2,179.15,179.15,8102.0,179.19,179.2,179.15,179.15,8102.0
2023-07-11 12:25:00,179.16,179.34,179.15,179.27,22548.0,179.16,179.34,179.15,179.27,22548.0
2023-07-11 12:30:00,179.26,179.31,179.24,179.3,37871.0,179.26,179.31,179.24,179.3,37871.0
2023-07-11 12:35:00,179.32,179.36,179.3,179.34,7867.0,179.32,179.36,179.3,179.34,7867.0
2023-07-11 12:40:00,179.36,179.41,179.34,179.38,16518.0,179.36,179.41,179.34,179.38,16518.0
2023-07-11 12:45:00,179.39,179.46,179.37,179.45,19221.0,179.39,179.46,179.37,179.45,19221.0
2023-07-11 12:50:00,179.45,179.46,179.42,179.43,6972.0,179.45,179.46,179.42,179.43,6972.0
2023-07-11 12:55:00,179.42,179.44,179.4,179.41,7311.0,179.42,179.44,179.4,179.41,7311.0
2023-07-11 13:00:00,179.42,179.43,179.37,179.4,9656.0,179.42,179.43,179.37,179.4,9656.0
2023-07-11 13:05:00,179.41,179.43,179.37,179.39,17275.0,179.41,179.43,179.37,179.39,17275.0
2023-07-11 13:10:00,179.39,179.4,179.35,179.35,7299.0,179.39,179.4,179.35,179.35,7299.0
2023-07-11 13:15:00,179.35,179.36,179.3,179.31,12818.0,179.35,179.36,179.3,179.31,12818.0
2023-07-11 13:20:00,179.3,179.39,179.29,179.38,14773.0,179.3,179.39,179.29,179.38,14773.0
2023-07-11 13:25:00,179.39,179.43,179.34,179.35,25779.0,179.39,179.43,179.34,179.35,25779.0
2023-07-11 13:30:00,179.36,179.38,179.32,179.32,22856.0,179.36,179.38,179.32,179.32,22856.0
2023-07-11 13:35:00,179.32,179.38,179.26,179.38,40054.0,179.32,179.38,179.26,179.38,40054.0
2023-07-11 13:40:00,179.39,179.43,179.36,179.4,15128.0,179.39,179.43,179.36,179.4,15128.0
2023-07-11 13:45:00,179.4,179.41,179.36,179.37,13447.0,179.4,179.41,179.36,179.37,13447.0
2023-07-11 13:50:00,179.36,179.38,179.35,179.37,33130.0,179.36,179.38,179.35,179.37,33130.0
2023-07-11 13:55:00,179.37,179.4,179.36,179.39,6960.0,179.37,179.4,179.36,179.39,6960.0
2023-07-11 14:00:00,179.38,179.41,179.36,179.38,9618.0,179.38,179.41,179.36,179.38,9618.0
2023-07-11 14:05:00,179.37,179.41,179.37,179.38,7760.0,179.37,179.41,179.37,179.38,7760.0
2023-07-11 14:10:00,179.38,179.42,179.38,179.41,6641.0,179.38,179.42,179.38,179.41,6641.0
2023-07-11 14:15:00,179.4,179.4,179.37,179.37,10720.0,179.4,179.4,179.37,179.37,10720.0
2023-07-11 14:20:00,179.37,179.37,179.34,179.35,7412.0,179.37,179.37,179.34,179.35,7412.0
2023-07-11 14:25:00,179.35,179.35,179.29,179.3,6355.0,179.35,179.35,179.29,179.3,6355.0
2023-07-11 14:30:00,179.29,179.32,179.25,179.31,16067.0,179.29,179.32,179.25,179.31,16067.0
2023-07-11 14:35:00,179.31,179.33,179.29,179.31,14109.0,179.31,179.33,179.29,179.31,14109.0
2023-07-11 14:40:00,179.31,179.36,179.3,179.35,21329.0,179.31,179.36,179.3,179.35,21329.0
2023-07-11 14:45:00,179.35,179.37,179.33,179.34,19378.0,179.35,179.37,179.33,179.34,19378.0
2023-07-11 14:50:00,179.35,179.36,179.32,179.34,11044.0,179.35,179.36,179.32,179.34,11044.0
2023-07-11 14:55:00,179.36,179.41,179.36,179.39,8961.0,179.36,179.41,179.36,179.39,8961.0
2023-07-11 15:00:00,179.38,179.4,179.35,179.39,16105.0,179.38,179.4,179.35,179.39,16105.0
2023-07-11 15:05:00,179.39,179.4,179.36,179.39,19691.0,179.39,179.4,179.36,179.39,19691.0
2023-07-11 15:10:00,179.39,179.4,179.36,179.36,18821.0,179.39,179.4,179.36,179.36,18821.0
2023-07-11 15:15:00,179.37,179.41,179.35,179.39,11637.0,179.37,179.41,179.35,179.39,11637.0
2023-07-11 15:20:00,179.39,179.4,179.37,179.39,6727.0,179.39,179.4,179.37,179.39,6727.0
2023-07-11 15:25:00,179.38,179.41,179.38,179.4,11388.0,179.38,179.41,179.38,179.4,11388.0
2023-07-11 15:30:00,179.41,179.43,179.38,179.38,15050.0,179.41,179.43,179.38,179.38,15050.0
2023-07-11 15:35:00,179.39,179.4,179.37,179.4,19304.0,179.39,179.4,179.37,179.4,19304.0
2023-07-11 15:40:00,179.4,179.41,179.36,179.38,40410.0,179.4,179.41,179.36,179.38,40410.0
2023-07-11 15:45:00,179.37,179.42,179.37,179.39,47765.0,179.37,179.42,179.37,179.39,47765.0
2023-07-11 15:50:00,179.39,179.41,179.37,179.4,43183.0,179.39,179.41,179.37,179.4,43183.0
2023-07-11 15:55:00,179.41,179.45,179.4,179.44,154303.0,179.41,179.45,179.4,179.44,154303.0
2023-07-12 09:30:00,181.18,181.45,181.1,181.22,288194.0,181.18,181.45,181.1,181.22,288194.0
2023-07-12 09:35:00,181.25,181.37,181.21,181.36,127712.0,181.25,181.37,181.21,181.36,127712.0
2023-07-12 09:40:00,181.36,181.49,181.21,181.21,173722.0,181.36,181.49,181.21,181.21,173722.0
2023-07-12 09:45:00,181.21,181.54,181.19,181.53,83616.0,181.21,181.54,181.19,181.53,83616.0
2023-07-12 09:50:00,181.53,181.73,181.5,181.65,170640.0,181.53,181.73,181.5,181.65,170640.0
2023-07-12 09:55:00,181.64,181.72,181.58,181.61,204159.0,181.64,181.72,181.58,181.61,204159.0
2023-07-12 10:00:00,181.61,181.61,181.31,181.44,444473.0,181.61,181.61,181.31,181.44,444473.0
2023-07-12 10:05:00,181.45,181.6,181.34,181.59,174300.0,181.45,181.6,181.34,181.59,174300.0
2023-07-12 10:10:00,181.61,181.74,181.58,181.68,127420.0,181.61,181.74,181.58,181.68,127420.0
2023-07-12 10:15:00,181.68,181.73,181.59,181.59,56551.0,181.68,181.73,181.59,181.59,56551.0
2023-07-12 10:20:00,181.59,181.67,181.55,181.62,53722.0,181.59,181.67,181.55,181.62,53722.0
2023-07-12 10:25:00,181.63,181.63,181.46,181.49,57203.0,181.63,181.63,181.46,181.49,57203.0
2023-07-12 10:30:00,181.49,181.52,181.4,181.41,103107.0,181.49,181.52,181.4,181.41,103107.0
2023-07-12 10:35:00,181.42,181.68,181.42,181.67,42343.0,181.42,181.68,181.42,181.67,42343.0
2023-07-12 10:40:00,181.68,181.72,181.64,181.72,24507.0,181.68,181.72,181.64,181.72,24507.0
2023-07-12 10:45:00,181.72,181.78,181.68,181.76,47518.0,181.72,181.78,181.68,181.76,47518.0
2023-07-12 10:50:00,181.75,181.78,181.69,181.74,44063.0,181.75,181.78,181.69,181.74,44063.0
2023-07-12 10:55:00,181.74,181.79,181.67,181.76,45575.0,181.74,181.79,181.67,181.76,45575.0
2023-07-12 11:00:00,181.78,181.84,181.53,181.63,62850.0,181.78,181.84,181.53,181.63,62850.0
2023-07-12 11:05:00,181.62,181.63,181.46,181.48,76369.0,181.62,181.63,181.46,181.48,76369.0
2023-07-12 11:10:00,181.48,181.5,181.37,181.38,95036.0,181.48,181.5,181.37,181.38,95036.0
2023-07-12 11:15:00,181.39,181.45,181.36,181.42,52941.0,181.39,181.45,181.36,181.42,52941.0
2023-07-12 11:20:00,181.42,181.43,181.36,181.41,58859.0,181.42,181.43,181.36,181.41,58859.0
2023-07-12 11:25:00,181.41,181.55,181.4,181.51,37527.0,181.41,181.55,181.4,181.51,37527.0
2023-07-12 11:30:00,181.5,181.57,181.47,181.5,53719.0,181.5,181.57,181.47,181.5,53719.0
2023-07-12 11:35:00,181.52,181.57,181.49,181.54,40093.0,181.52,181.57,181.49,181.54,40093.0
2023-07-12 11:40:00,181.53,181.55,181.39,181.46,63644.0,181.53,181.55,181.39,181.46,63644.0
2023-07-12 11:45:00,181.44,181.54,181.43,181.5,41733.0,181.44,181.54,181.43,181.5,41733.0
2023-07-12 11:50:00,181.5,181.6,181.48,181.59,30496.0,181.5,181.6,181.48,181.59,30496.0
2023-07-12 11:55:00,181.58,181.62,181.54,181.58,20994.0,181.58,181.62,181.54,181.58,20994.0
2023-07-12 12:00:00,181.57,181.63,181.57,181.62,37109.0,181.57,181.63,181.57,181.62,37109.0
2023-07-12 12:05:00,181.62,181.65,181.55,181.63,18351.0,181.62,181.65,181.55,181.63,18351.0
2023-07-12 12:10:00,181.62,181.66,181.6,181.65,25787.0,181.62,181.66,181.6,181.65,25787.0
2023-07-12 12:15:00,181.64,181.68,181.59,181.62,29595.0,181.64,181.68,181.59,181.62,29595.0
2023-07-12 12:20:00,181.61,181.77,181.6,181.76,17010.0,181.61,181.77,181.6,181.76,17010.0
2023-07-12 12:25:00,181.78,181.85,181.72,181.85,71851.0,181.78,181.85,181.72,181.85,71851.0
2023-07-12 12:30:00,181.85,181.89,181.82,181.87,36509.0,181.85,181.89,181.82,181.87,36509.0
2023-07-12 12:35:00,181.86,181.92,181.85,181.89,47522.0,181.86,181.92,181.85,181.89,47522.0
2023-07-12 12:40:00,181.89,181.93,181.83,181.89,52224.0,181.89,181.93,181.83,181.89,52224.0
2023-07-12 12:45:00,181.89,181.9,181.84,181.89,35631.0,181.89,181.9,181.84,181.89,35631.0
2023-07-12 12:50:00,181.89,181.92,181.87,181.91,34660.0,181.89,181.92,181.87,181.91,34660.0
2023-07-12 12:55:00,181.9,181.93,181.85,181.9,54593.0,181.9,181.93,181.85,181.9,54593.0
2023-07-12 13:00:00,181.9,181.95,181.87,181.88,43110.0,181.9,181.95,181.87,181.88,43110.0
2023-07-12 13:05:00,181.88,181.89,181.79,181.8,36234.0,181.88,181.89,181.79,181.8,36234.0
2023-07-12 13:10:00,181.8,181.81,181.71,181.73,31502.0,181.8,181.81,181.71,181.73,31502.0
2023-07-12 13:15:00,181.74,181.78,181.71,181.72,12117.0,181.74,181.78,181.71,181.72,12117.0
2023-07-12 13:20:00,181.72,181.74,181.65,181.66,47655.0,181.72,181.74,181.65,181.66,47655.0
2023-07-12 13:25:00,181.66,181.66,181.58,181.61,135840.0,181.66,181.66,181.58,181.61,135840.0
2023-07-12 13:30:00,181.61,181.62,181.57,181.59,26479.0,181.61,181.62,181.57,181.59,26479.0
2023-07-12 13:35:00,181.59,181.67,181.57,181.66,37105.0,181.59,181.67,181.57,181.66,37105.0
2023-07-12 13:40:00,181.67,181.7,181.64,181.69,15188.0,181.67,181.7,181.64,181.69,15188.0
2023-07-12 13:45:00,181.69,181.69,181.6,181.66,38294.0,181.69,181.69,181.6,181.66,38294.0
2023-07-12 13:50:00,181.65,181.71,181.63,181.7,29759.0,181.65,181.71,181.63,181.7,29759.0
2023-07-12 13:55:00,181.7,181.74,181.7,181.73,32226.0,181.7,181.74,181.7,181.73,32226.0
2023-07-12 14:00:00,181.73,181.75,181.69,181.7,24688.0,181.73,181.75,181.69,181.7,24688.0
2023-07-12 14:05:00,181.71,181.75,181.68,181.73,21238.0,181.71,181.75,181.68,181.73,21238.0
2023-07-12 14:10:00,181.73,181.75,181.71,181.74,17360.0,181.73,181.75,181.71,181.74,17360.0
2023-07-12 14:15:00,181.75,181.78,181.73,181.77,17918.0,181.75,181.78,181.73,181.77,17918.0
2023-07-12 14:20:00,181.78,181.79,181.71,181.73,14015.0,181.78,181.79,181.71,181.73,14015.0
2023-07-12 14:25:00,181.72,181.77,181.7,181.75,31761.0,181.72,181.77,181.7,181.75,31761.0
2023-07-12 14:30:00,181.75,181.77,181.74,181.76,10601.0,181.75,181.77,181.74,181.76,10601.0
2023-07-12 14:35:00,181.77,181.79,181.75,181.77,42895.0,181.77,181.79,181.75,181.77,42895.0
2023-07-12 14:40:00,181.77,181.78,181.73,181.78,111359.0,181.77,181.78,181.73,181.78,111359.0
2023-07-12 14:45:00,181.77,181.78,181.74,181.74,93454.0,181.77,181.78,181.74,181.74,93454.0
2023-07-12 14:50:00,181.75,181.76,181.7,181.71,12837.0,181.75,181.76,181.7,181.71,12837.0
2023-07-12 14:55:00,181.74,181.78,181.74,181.77,22688.0,181.74,181.78,181.74,181.77,22688.0
2023-07-12 15:00:00,181.78,181.81,181.77,181.79,74178.0,181.78,181.81,181.77,181.79,74178.0
2023-07-12 15:05:00,181.78,181.82,181.78,181.79,46693.0,181.78,181.82,181.78,181.79,46693.0
2023-07-12 15:10:00,181.8,181.84,181.8,181.83,20178.0,181.8,181.84,181.8,181.83,20178.0
2023-07-12 15:15:00,181.83,181.83,181.77,181.77,21038.0,181.83,181.83,181.77,181.77,21038.0
2023-07-12 15:20:00,181.78,181.78,181.7,181.73,23734.0,181.78,181.78,181.7,181.73,23734.0
2023-07-12 15:25:00,181.73,181.78,181.71,181.76,13412.0,181.73,181.78,181.71,181.76,13412.0
2023-07-12 15:30:00,181.77,181.83,181.76,181.83,33308.0,181.77,181.83,181.76,181.83,33308.0
2023-07-12 15:35:00,181.83,181.89,181.82,181.87,118882.0,181.83,181.89,181.82,181.87,118882.0
2023-07-12 15:40:00,181.86,181.87,181.8,181.85,70195.0,181.86,181.87,181.8,181.85,70195.0
2023-07-12 15:45:00,181.86,181.89,181.83,181.88,73014.0,181.86,181.89,181.83,181.88,73014.0
2023-07-12 15:50:00,181.87,181.89,181.84,181.85,135185.0,181.87,181.89,181.84,181.85,135185.0
2023-07-12 15:55:00,181.84,181.89,181.83,181.88,256013.0,181.84,181.89,181.83,181.88,256013.0
2023-07-13 09:30:00,181.96,181.99,181.71,181.83,164736.0,181.96,181.99,181.71,181.83,164736.0
2023-07-13 09:35:00,181.83,181.98,181.81,181.9,63743.0,181.83,181.98,181.81,181.9,63743.0
2023-07-13 09:40:00,181.89,182.03,181.87,181.99,110009.0,181.89,182.03,181.87,181.99,110009.0
2023-07-13 09:45:00,181.98,182.0,181.75,181.76,81318.0,181.98,182.0,181.75,181.76,81318.0
2023-07-13 09:50:00,181.76,181.99,181.68,181.94,60010.0,181.76,181.99,181.68,181.94,60010.0
2023-07-13 09:55:00,181.95,181.97,181.83,181.86,61929.0,181.95,181.97,181.83,181.86,61929.0
2023-07-13 10:00:00,181.85,181.85,181.75,181.79,197444.0,181.85,181.85,181.75,181.79,197444.0
2023-07-13 10:05:00,181.8,182.09,181.8,182.09,100231.0,181.8,182.09,181.8,182.09,100231.0
2023-07-13 10:10:00,182.08,182.13,182.02,182.12,67858.0,182.08,182.13,182.02,182.12,67858.0
2023-07-13 10:15:00,182.13,182.14,181.92,181.93,59691.0,182.13,182.14,181.92,181.93,59691.0
2023-07-13 10:20:00,181.94,181.98,181.82,181.86,45705.0,181.94,181.98,181.82,181.86,45705.0
2023-07-13 10:25:00,181.86,181.94,181.74,181.76,41636.0,181.86,181.94,181.74,181.76,41636.0
2023-07-13 10:30:00,181.76,181.9,181.75,181.9,42663.0,181.76,181.9,181.75,181.9,42663.0
2023-07-13 10:35:00,181.92,182.04,181.92,182.0,52460.0,181.92,182.04,181.92,182.0,52460.0
2023-07-13 10:40:00,182.01,182.06,181.99,182.03,27762.0,182.01,182.06,181.99,182.03,27762.0
2023-07-13 10:45:00,182.02,182.04,181.89,181.99,24969.0,182.02,182.04,181.89,181.99,24969.0
2023-07-13 10:50:00,182.0,182.15,182.0,182.14,33387.0,182.0,182.15,182.0,182.14,33387.0
2023-07-13 10:55:00,182.14,182.14,182.02,182.05,13250.0,182.14,182.14,182.02,182.05,13250.0
2023-07-13 11:00:00,182.07,182.07,181.92,181.97,33040.0,182.07,182.07,181.92,181.97,33040.0
2023-07-13 11:05:00,181.98,182.02,181.89,181.93,15091.0,181.98,182.02,181.89,181.93,15091.0
2023-07-13 11:10:00,181.96,182.01,181.93,181.98,25587.0,181.96,182.01,181.93,181.98,25587.0
2023-07-13 11:15:00,181.98,182.11,181.98,182.1,35799.0,181.98,182.11,181.98,182.1,35799.0
2023-07-13 11:20:00,182.1,182.13,182.05,182.13,18822.0,182.1,182.13,182.05,182.13,18822.0
2023-07-13 11:25:00,182.12,182.12,182.01,182.08,14995.0,182.12,182.12,182.01,182.08,14995.0
2023-07-13 11:30:00,182.08,182.09,182.01,182.05,20910.0,182.08,182.09,182.01,182.05,20910.0
2023-07-13 11:35:00,182.05,182.05,181.99,181.99,20856.0,182.05,182.05,181.99,181.99,20856.0
2023-07-13 11:40:00,182.0,182.0,181.91,181.94,11602.0,182.0,182.0,181.91,181.94,11602.0
2023-07-13 11:45:00,181.94,181.95,181.86,181.87,44522.0,181.94,181.95,181.86,181.87,44522.0
2023-07-13 11:50:00,181.88,181.88,181.54,181.55,56751.0,181.88,181.88,181.54,181.55,56751.0
2023-07-13 11:55:00,181.55,181.6,181.49,181.51,91113.0,181.55,181.6,181.49,181.51,91113.0
2023-07-13 12:00:00,181.53,181.63,181.49,181.61,49839.0,181.53,181.63,181.49,181.61,49839.0
2023-07-13 12:05:00,181.61,181.74,181.6,181.68,34984.0,181.61,181.74,181.6,181.68,34984.0
2023-07-13 12:10:00,181.68,181.75,181.62,181.73,12396.0,181.68,181.75,181.62,181.73,12396.0
2023-07-13 12:15:00,181.74,181.83,181.68,181.81,26056.0,181.74,181.83,181.68,181.81,26056.0
2023-07-13 12:20:00,181.8,181.91,181.78,181.91,42561.0,181.8,181.91,181.78,181.91,42561.0
2023-07-13 12:25:00,181.92,181.93,181.84,181.91,18204.0,181.92,181.93,181.84,181.91,18204.0
2023-07-13 12:30:00,181.93,181.93,181.81,181.86,16062.0,181.93,181.93,181.81,181.86,16062.0
2023-07-13 12:35:00,181.85,181.88,181.79,181.79,28313.0,181.85,181.88,181.79,181.79,28313.0
2023-07-13 12:40:00,181.8,181.9,181.79,181.87,15398.0,181.8,181.9,181.79,181.87,15398.0
2023-07-13 12:45:00,181.88,181.89,181.84,181.88,18087.0,181.88,181.89,181.84,181.88,18087.0
2023-07-13 12:50:00,181.88,181.94,181.85,181.93,80217.0,181.88,181.94,181.85,181.93,80217.0
2023-07-13 12:55:00,181.95,181.96,181.87,181.88,59641.0,181.95,181.96,181.87,181.88,59641.0
2023-07-13 13:00:00,181.87,181.91,181.8,181.91,47664.0,181.87,181.91,181.8,181.91,47664.0
2023-07-13 13:05:00,181.93,181.97,181.84,181.85,10488.0,181.93,181.97,181.84,181.85,10488.0
2023-07-13 13:10:00,181.85,181.86,181.78,181.8,17466.0,181.85,181.86,181.78,181.8,17466.0
2023-07-13 13:15:00,181.81,181.91,181.81,181.89,23589.0,181.81,181.91,181.81,181.89,23589.0
2023-07-13 13:20:00,181.89,181.9,181.82,181.82,25307.0,181.89,181.9,181.82,181.82,25307.0
2023-07-13 13:25:00,181.81,181.94,181.74,181.92,97692.0,181.81,181.94,181.74,181.92,97692.0
2023-07-13 13:30:00,181.92,181.92,181.77,181.81,78941.0,181.92,181.92,181.77,181.81,78941.0
2023-07-13 13:35:00,181.83,181.88,181.82,181.88,12601.0,181.83,181.88,181.82,181.88,12601.0
2023-07-13 13:40:00,181.88,181.92,181.86,181.91,27013.0,181.88,181.92,181.86,181.91,27013.0
2023-07-13 13:45:00,181.91,181.98,181.91,181.98,17266.0,181.91,181.98,181.91,181.98,17266.0
2023-07-13 13:50:00,181.97,182.02,181.96,182.0,16442.0,181.97,182.02,181.96,182.0,16442.0
2023-07-13 13:55:00,182.0,182.0,181.96,181.98,11511.0,182.0,182.0,181.96,181.98,11511.0
2023-07-13 14:00:00,181.97,182.06,181.97,182.05,29582.0,181.97,182.06,181.97,182.05,29582.0
2023-07-13 14:05:00,182.06,182.06,182.02,182.04,15211.0,182.06,182.06,182.02,182.04,15211.0
2023-07-13 14:10:00,182.03,182.04,181.96,181.97,16552.0,182.03,182.04,181.96,181.97,16552.0
2023-07-13 14:15:00,181.97,182.01,181.97,182.0,18710.0,181.97,182.01,181.97,182.0,18710.0
2023-07-13 14:20:00,181.98,182.0,181.96,181.98,11678.0,181.98,182.0,181.96,181.98,11678.0
2023-07-13 14:25:00,181.98,181.98,181.88,181.93,29603.0,181.98,181.98,181.88,181.93,29603.0
2023-07-13 14:30:00,181.93,181.94,181.88,181.9,8024.0,181.93,181.94,181.88,181.9,8024.0
2023-07-13 14:35:00,181.88,181.94,181.87,181.88,18696.0,181.88,181.94,181.87,181.88,18696.0
2023-07-13 14:40:00,181.89,181.92,181.87,181.91,9682.0,181.89,181.92,181.87,181.91,9682.0
2023-07-13 14:45:00,181.91,181.97,181.89,181.96,12439.0,181.91,181.97,181.89,181.96,12439.0
2023-07-13 14:50:00,181.96,181.97,181.94,181.96,7534.0,181.96,181.97,181.94,181.96,7534.0
2023-07-13 14:55:00,181.96,181.98,181.93,181.96,16689.0,181.96,181.98,181.93,181.96,16689.0
2023-07-13 15:00:00,181.97,182.0,181.94,181.99,28636.0,181.97,182.0,181.94,181.99,28636.0
2023-07-13 15:05:00,181.99,182.02,181.98,182.0,13864.0,181.99,182.02,181.98,182.0,13864.0
2023-07-13 15:10:00,181.98,182.02,181.97,182.0,19389.0,181.98,182.02,181.97,182.0,19389.0
2023-07-13 15:15:00,182.0,182.03,181.97,181.98,10139.0,182.0,182.03,181.97,181.98,10139.0
2023-07-13 15:20:00,181.98,182.02,181.97,181.99,7202.0,181.98,182.02,181.97,181.99,7202.0
2023-07-13 15:25:00,181.99,182.03,181.98,182.02,26910.0,181.99,182.03,181.98,182.02,26910.0
2023-07-13 15:30:00,182.01,182.03,181.95,181.97,47415.0,182.01,182.03,181.95,181.97,47415.0
2023-07-13 15:35:00,181.97,182.02,181.95,181.99,22210.0,181.97,182.02,181.95,181.99,22210.0
2023-07-13 15:40:00,182.0,182.0,181.96,181.98,74872.0,182.0,182.0,181.96,181.98,74872.0
2023-07-13 15:45:00,181.97,182.01,181.96,182.0,79650.0,181.97,182.01,181.96,182.0,79650.0
2023-07-13 15:50:00,181.99,182.01,181.97,181.97,45589.0,181.99,182.01,181.97,181.97,45589.0
2023-07-13 15:55:00,181.98,182.01,181.94,181.99,201757.0,181.98,182.01,181.94,181.99,201757.0
2023-07-14 09:30:00,181.61,181.84,181.56,181.79,267878.0,181.61,181.84,181.56,181.79,267878.0
2023-07-14 09:35:00,181.82,181.84,181.56,181.77,116746.0,181.82,181.84,181.56,181.77,116746.0
2023-07-14 09:40:00,181.76,181.86,181.59,181.84,36809.0,181.76,181.86,181.59,181.84,36809.0
2023-07-14 09:45:00,181.82,181.98,181.82,181.98,40805.0,181.82,181.98,181.82,181.98,40805.0
2023-07-14 09:50:00,181.98,182.08,181.92,181.95,62022.0,181.98,182.08,181.92,181.95,62022.0
2023-07-14 09:55:00,181.96,182.04,181.93,182.0,30459.0,181.96,182.04,181.93,182.0,30459.0
2023-07-14 10:00:00,181.98,181.98,181.11,181.37,172607.0,181.98,181.98,181.11,181.37,172607.0
2023-07-14 10:05:00,181.35,181.55,181.16,181.47,83002.0,181.35,181.55,181.16,181.47,83002.0
2023-07-14 10:10:00,181.47,181.53,181.27,181.31,64153.0,181.47,181.53,181.27,181.31,64153.0
2023-07-14 10:15:00,181.32,181.41,181.14,181.39,149295.0,181.32,181.41,181.14,181.39,149295.0
2023-07-14 10:20:00,181.38,181.5,181.15,181.39,56180.0,181.38,181.5,181.15,181.39,56180.0
2023-07-14 10:25:00,181.36,181.53,181.36,181.49,22854.0,181.36,181.53,181.36,181.49,22854.0
2023-07-14 10:30:00,181.52,181.6,181.43,181.58,139186.0,181.52,181.6,181.43,181.58,139186.0
2023-07-14 10:35:00,181.57,181.7,181.48,181.62,22346.0,181.57,181.7,181.48,181.62,22346.0
2023-07-14 10:40:00,181.62,181.8,181.6,181.78,27374.0,181.62,181.8,181.6,181.78,27374.0
2023-07-14 10:45:00,181.79,181.96,181.73,181.93,29940.0,181.79,181.96,181.73,181.93,29940.0
2023-07-14 10:50:00,181.93,181.98,181.9,181.95,16543.0,181.93,181.98,181.9,181.95,16543.0
2023-07-14 10:55:00,181.94,182.02,181.86,181.99,280437.0,181.94,182.02,181.86,181.99,280437.0
2023-07-14 11:00:00,182.0,182.17,181.98,182.0,56082.0,182.0,182.17,181.98,182.0,56082.0
2023-07-14 11:05:00,182.0,182.01,181.81,181.85,46692.0,182.0,182.01,181.81,181.85,46692.0
2023-07-14 11:10:00,181.84,181.99,181.83,181.91,37387.0,181.84,181.99,181.83,181.91,37387.0
2023-07-14 11:15:00,181.92,181.94,181.79,181.8,15608.0,181.92,181.94,181.79,181.8,15608.0
2023-07-14 11:20:00,181.78,181.83,181.74,181.81,14060.0,181.78,181.83,181.74,181.81,14060.0
2023-07-14 11:25:00,181.8,181.91,181.8,181.89,15262.0,181.8,181.91,181.8,181.89,15262.0
2023-07-14 11:30:00,181.9,181.9,181.8,181.84,11286.0,181.9,181.9,181.8,181.84,11286.0
2023-07-14 11:35:00,181.85,181.91,181.79,181.81,13439.0,181.85,181.91,181.79,181.81,13439.0
2023-07-14 11:40:00,181.8,181.86,181.75,181.8,21032.0,181.8,181.86,181.75,181.8,21032.0
2023-07-14 11:45:00,181.8,181.87,181.72,181.75,27650.0,181.8,181.87,181.72,181.75,27650.0
2023-07-14 11:50:00,181.77,181.83,181.75,181.81,43030.0,181.77,181.83,181.75,181.81,43030.0
2023-07-14 11:55:00,181.81,181.86,181.79,181.79,23137.0,181.81,181.86,181.79,181.79,23137.0
2023-07-14 12:00:00,181.8,181.89,181.77,181.88,25518.0,181.8,181.89,181.77,181.88,25518.0
2023-07-14 12:05:00,181.89,181.91,181.79,181.82,56313.0,181.89,181.91,181.79,181.82,56313.0
2023-07-14 12:10:00,181.81,181.88,181.81,181.88,18636.0,181.81,181.88,181.81,181.88,18636.0
2023-07-14 12:15:00,181.88,181.92,181.82,181.82,30769.0,181.88,181.92,181.82,181.82,30769.0
2023-07-14 12:20:00,181.81,181.9,181.79,181.84,15389.0,181.81,181.9,181.79,181.84,15389.0
2023-07-14 12:25:00,181.82,181.86,181.78,181.78,11860.0,181.82,181.86,181.78,181.78,11860.0
2023-07-14 12:30:00,181.75,181.79,181.71,181.79,21269.0,181.75,181.79,181.71,181.79,21269.0
2023-07-14 12:35:00,181.79,181.89,181.77,181.86,43265.0,181.79,181.89,181.77,181.86,43265.0
2023-07-14 12:40:00,181.86,181.89,181.81,181.82,32284.0,181.86,181.89,181.81,181.82,32284.0
2023-07-14 12:45:00,181.83,181.84,181.78,181.83,30163.0,181.83,181.84,181.78,181.83,30163.0
2023-07-14 12:50:00,181.82,181.89,181.8,181.86,28440.0,181.82,181.89,181.8,181.86,28440.0
2023-07-14 12:55:00,181.86,181.87,181.83,181.87,29609.0,181.86,181.87,181.83,181.87,29609.0
2023-07-14 13:00:00,181.87,181.9,181.84,181.89,30723.0,181.87,181.9,181.84,181.89,30723.0
2023-07-14 13:05:00,181.89,181.93,181.86,181.9,34848.0,181.89,181.93,181.86,181.9,34848.0
2023-07-14 13:10:00,181.9,181.91,181.87,181.88,28553.0,181.9,181.91,181.87,181.88,28553.0
2023-07-14 13:15:00,181.88,181.89,181.81,181.82,15444.0,181.88,181.89,181.81,181.82,15444.0
2023-07-14 13:20:00,181.81,181.88,181.81,181.85,26730.0,181.81,181.88,181.81,181.85,26730.0
2023-07-14 13:25:00,181.85,181.98,181.84,181.98,29842.0,181.85,181.98,181.84,181.98,29842.0
2023-07-14 13:30:00,181.98,182.01,181.92,181.95,20832.0,181.98,182.01,181.92,181.95,20832.0
2023-07-14 13:35:00,181.96,181.97,181.89,181.89,30948.0,181.96,181.97,181.89,181.89,30948.0
2023-07-14 13:40:00,181.89,181.94,181.88,181.94,10848.0,181.89,181.94,181.88,181.94,10848.0
2023-07-14 13:45:00,181.94,181.98,181.92,181.96,4971.0,181.94,181.98,181.92,181.96,4971.0
2023-07-14 13:50:00,181.95,181.96,181.93,181.94,8445.0,181.95,181.96,181.93,181.94,8445.0
2023-07-14 13:55:00,181.94,182.01,181.94,182.0,15246.0,181.94,182.01,181.94,182.0,15246.0
2023-07-14 14:00:00,182.0,182.04,181.97,181.98,35078.0,182.0,182.04,181.97,181.98,35078.0
2023-07-14 14:05:00,181.97,182.0,181.96,181.98,19482.0,181.97,182.0,181.96,181.98,19482.0
2023-07-14 14:10:00,181.98,182.01,181.97,181.99,34914.0,181.98,182.01,181.97,181.99,34914.0
2023-07-14 14:15:00,181.99,182.01,181.96,181.98,19761.0,181.99,182.01,181.96,181.98,19761.0
2023-07-14 14:20:00,181.99,182.04,181.97,182.04,12320.0,181.99,182.04,181.97,182.04,12320.0
2023-07-14 14:25:00,182.04,182.08,182.01,182.05,15239.0,182.04,182.08,182.01,182.05,15239.0
2023-07-14 14:30:00,182.06,182.07,182.04,182.05,15928.0,182.06,182.07,182.04,182.05,15928.0
2023-07-14 14:35:00,182.03,182.04,181.97,182.0,22498.0,182.03,182.04,181.97,182.0,22498.0
2023-07-14 14:40:00,182.0,182.01,181.96,181.98,38612.0,182.0,182.01,181.96,181.98,38612.0
2023-07-14 14:45:00,181.99,182.0,181.96,181.99,52174.0,181.99,182.0,181.96,181.99,52174.0
2023-07-14 14:50:00,181.99,181.99,181.93,181.94,41905.0,181.99,181.99,181.93,181.94,41905.0
2023-07-14 14:55:00,181.94,181.95,181.9,181.9,15492.0,181.94,181.95,181.9,181.9,15492.0
2023-07-14 15:00:00,181.9,181.91,181.81,181.85,35206.0,181.9,181.91,181.81,181.85,35206.0
2023-07-14 15:05:00,181.85,181.87,181.81,181.85,14328.0,181.85,181.87,181.81,181.85,14328.0
2023-07-14 15:10:00,181.85,181.88,181.82,181.84,14724.0,181.85,181.88,181.82,181.84,14724.0
2023-07-14 15:15:00,181.84,181.85,181.81,181.81,11680.0,181.84,181.85,181.81,181.81,11680.0
2023-07-14 15:20:00,181.81,181.81,181.76,181.77,32011.0,181.81,181.81,181.76,181.77,32011.0
2023-07-14 15:25:00,181.78,181.78,181.69,181.69,21654.0,181.78,181.78,181.69,181.69,21654.0
2023-07-14 15:30:00,181.7,181.71,181.68,181.7,37388.0,181.7,181.71,181.68,181.7,37388.0
2023-07-14 15:35:00,181.7,181.71,181.59,181.61,53849.0,181.7,181.71,181.59,181.61,53849.0
2023-07-14 15:40:00,181.62,181.64,181.51,181.52,70532.0,181.62,181.64,181.51,181.52,70532.0
2023-07-14 15:45:00,181.53,181.53,181.46,181.49,235434.0,181.53,181.53,181.46,181.49,235434.0
2023-07-14 15:50:00,181.48,181.51,181.47,181.51,114550.0,181.48,181.51,181.47,181.51,114550.0
2023-07-14 15:55:00,181.5,181.51,181.43,181.45,309947.0,181.5,181.51,181.43,181.45,309947.0
2023-07-17 09:30:00,180.99,181.08,180.8,180.84,248621.0,180.99,181.08,180.8,180.84,248621.0
2023-07-17 09:35:00,180.83,180.85,180.71,180.83,106682.0,180.83,180.85,180.71,180.83,106682.0
2023-07-17 09:40:00,180.84,180.92,180.64,180.76,87364.0,180.84,180.92,180.64,180.76,87364.0
2023-07-17 09:45:00,180.76,180.83,180.66,180.83,59689.0,180.76,180.83,180.66,180.83,59689.0
2023-07-17 09:50:00,180.85,181.02,180.85,180.89,57904.0,180.85,181.02,180.85,180.89,57904.0
2023-07-17 09:55:00,180.91,181.1,180.86,181.09,38671.0,180.91,181.1,180.86,181.09,38671.0
2023-07-17 10:00:00,181.1,181.16,180.98,181.15,78680.0,181.1,181.16,180.98,181.15,78680.0
2023-07-17 10:05:00,181.16,181.22,181.13,181.13,58379.0,181.16,181.22,181.13,181.13,58379.0
2023-07-17 10:10:00,181.12,181.36,181.11,181.36,53223.0,181.12,181.36,181.11,181.36,53223.0
2023-07-17 10:15:00,181.34,181.39,181.28,181.28,14628.0,181.34,181.39,181.28,181.28,14628.0
2023-07-17 10:20:00,181.27,181.38,181.24,181.25,27047.0,181.27,181.38,181.24,181.25,27047.0
2023-07-17 10:25:00,181.26,181.33,181.14,181.19,27297.0,181.26,181.33,181.14,181.19,27297.0
2023-07-17 10:30:00,181.2,181.23,181.13,181.22,29449.0,181.2,181.23,181.13,181.22,29449.0
2023-07-17 10:35:00,181.22,181.34,181.2,181.26,42974.0,181.22,181.34,181.2,181.26,42974.0
2023-07-17 10:40:00,181.29,181.36,181.24,181.33,25488.0,181.29,181.36,181.24,181.33,25488.0
2023-07-17 10:45:00,181.33,181.38,181.28,181.31,42469.0,181.33,181.38,181.28,181.31,42469.0
2023-07-17 10:50:00,181.28,181.33,181.22,181.33,12966.0,181.28,181.33,181.22,181.33,12966.0
2023-07-17 10:55:00,181.33,181.44,181.33,181.42,31914.0,181.33,181.44,181.33,181.42,31914.0
2023-07-17 11:00:00,181.44,181.45,181.23,181.23,22690.0,181.44,181.45,181.23,181.23,22690.0
2023-07-17 11:05:00,181.22,181.24,181.15,181.24,25210.0,181.22,181.24,181.15,181.24,25210.0
2023-07-17 11:10:00,181.24,181.34,181.21,181.33,20745.0,181.24,181.34,181.21,181.33,20745.0
2023-07-17 11:15:00,181.34,181.35,181.21,181.3,23907.0,181.34,181.35,181.21,181.3,23907.0
2023-07-17 11:20:00,181.29,181.29,181.24,181.27,15355.0,181.29,181.29,181.24,181.27,15355.0
2023-07-17 11:25:00,181.25,181.26,181.2,181.26,8586.0,181.25,181.26,181.2,181.26,8586.0
2023-07-17 11:30:00,181.26,181.35,181.25,181.34,24294.0,181.26,181.35,181.25,181.34,24294.0
2023-07-17 11:35:00,181.34,181.37,181.27,181.33,20432.0,181.34,181.37,181.27,181.33,20432.0
2023-07-17 11:40:00,181.33,181.42,181.31,181.39,35617.0,181.33,181.42,181.31,181.39,35617.0
2023-07-17 11:45:00,181.39,181.45,181.35,181.45,10915.0,181.39,181.45,181.35,181.45,10915.0
2023-07-17 11:50:00,181.45,181.47,181.43,181.44,30564.0,181.45,181.47,181.43,181.44,30564.0
2023-07-17 11:55:00,181.45,181.52,181.45,181.48,12169.0,181.45,181.52,181.45,181.48,12169.0
2023-07-17 12:00:00,181.48,181.49,181.42,181.47,17944.0,181.48,181.49,181.42,181.47,17944.0
2023-07-17 12:05:00,181.47,181.55,181.45,181.53,38235.0,181.47,181.55,181.45,181.53,38235.0
2023-07-17 12:10:00,181.53,181.53,181.41,181.47,39054.0,181.53,181.53,181.41,181.47,39054.0
2023-07-17 12:15:00,181.49,181.53,181.43,181.43,22852.0,181.49,181.53,181.43,181.43,22852.0
2023-07-17 12:20:00,181.43,181.47,181.42,181.46,17751.0,181.43,181.47,181.42,181.46,17751.0
2023-07-17 12:25:00,181.45,181.52,181.45,181.52,14407.0,181.45,181.52,181.45,181.52,14407.0
2023-07-17 12:30:00,181.52,181.52,181.5,181.51,9307.0,181.52,181.52,181.5,181.51,9307.0
2023-07-17 12:35:00,181.51,181.57,181.5,181.57,16708.0,181.51,181.57,181.5,181.57,16708.0
2023-07-17 12:40:00,181.56,181.56,181.49,181.53,21242.0,181.56,181.56,181.49,181.53,21242.0
2023-07-17 12:45:00,181.53,181.53,181.48,181.5,14268.0,181.53,181.53,181.48,181.5,14268.0
2023-07-17 12:50:00,181.49,181.51,181.48,181.51,10370.0,181.49,181.51,181.48,181.51,10370.0
2023-07-17 12:55:00,181.51,181.53,181.46,181.47,5018.0,181.51,181.53,181.46,181.47,5018.0
2023-07-17 13:00:00,181.45,181.48,181.43,181.47,21105.0,181.45,181.48,181.43,181.47,21105.0
2023-07-17 13:05:00,181.47,181.51,181.44,181.44,8658.0,181.47,181.51,181.44,181.44,8658.0
2023-07-17 13:10:00,181.44,181.45,181.33,181.33,7475.0,181.44,181.45,181.33,181.33,7475.0
2023-07-17 13:15:00,181.32,181.34,181.31,181.34,10088.0,181.32,181.34,181.31,181.34,10088.0
2023-07-17 13:20:00,181.34,181.35,181.27,181.34,27334.0,181.34,181.35,181.27,181.34,27334.0
2023-07-17 13:25:00,181.35,181.42,181.28,181.32,38588.0,181.35,181.42,181.28,181.32,38588.0
2023-07-17 13:30:00,181.32,181.37,181.32,181.37,24508.0,181.32,181.37,181.32,181.37,24508.0
2023-07-17 13:35:00,181.37,181.42,181.34,181.4,11030.0,181.37,181.42,181.34,181.4,11030.0
2023-07-17 13:40:00,181.41,181.46,181.41,181.46,12433.0,181.41,181.46,181.41,181.46,12433.0
2023-07-17 13:45:00,181.46,181.49,181.44,181.48,10021.0,181.46,181.49,181.44,181.48,10021.0
2023-07-17 13:50:00,181.48,181.5,181.46,181.47,14565.0,181.48,181.5,181.46,181.47,14565.0
2023-07-17 13:55:00,181.48,181.52,181.48,181.52,45370.0,181.48,181.52,181.48,181.52,45370.0
2023-07-17 14:00:00,181.51,181.54,181.51,181.53,37297.0,181.51,181.54,181.51,181.53,37297.0
2023-07-17 14:05:00,181.53,181.58,181.53,181.56,12036.0,181.53,181.58,181.53,181.56,12036.0
2023-07-17 14:10:00,181.55,181.57,181.53,181.54,8245.0,181.55,181.57,181.53,181.54,8245.0
2023-07-17 14:15:00,181.54,181.56,181.52,181.55,13518.0,181.54,181.56,181.52,181.55,13518.0
2023-07-17 14:20:00,181.55,181.56,181.46,181.48,9377.0,181.55,181.56,181.46,181.48,9377.0
2023-07-17 14:25:00,181.49,181.52,181.47,181.51,4814.0,181.49,181.52,181.47,181.51,4814.0
2023-07-17 14:30:00,181.51,181.55,181.49,181.5,25693.0,181.51,181.55,181.49,181.5,25693.0
2023-07-17 14:35:00,181.5,181.54,181.5,181.53,8850.0,181.5,181.54,181.5,181.53,8850.0
2023-07-17 14:40:00,181.54,181.58,181.54,181.56,20447.0,181.54,181.58,181.54,181.56,20447.0
2023-07-17 14:45:00,181.56,181.59,181.55,181.56,18057.0,181.56,181.59,181.55,181.56,18057.0
2023-07-17 14:50:00,181.56,181.58,181.55,181.58,7196.0,181.56,181.58,181.55,181.58,7196.0
2023-07-17 14:55:00,181.58,181.6,181.54,181.57,46768.0,181.58,181.6,181.54,181.57,46768.0
2023-07-17 15:00:00,181.56,181.64,181.56,181.63,36147.0,181.56,181.64,181.56,181.63,36147.0
2023-07-17 15:05:00,181.63,181.64,181.61,181.63,11396.0,181.63,181.64,181.61,181.63,11396.0
2023-07-17 15:10:00,181.63,181.63,181.55,181.57,12757.0,181.63,181.63,181.55,181.57,12757.0
2023-07-17 15:15:00,181.57,181.58,181.51,181.52,21629.0,181.57,181.58,181.51,181.52,21629.0
2023-07-17 15:20:00,181.51,181.56,181.51,181.53,52970.0,181.51,181.56,181.51,181.53,52970.0
2023-07-17 15:25:00,181.53,181.55,181.51,181.52,20152.0,181.53,181.55,181.51,181.52,20152.0
2023-07-17 15:30:00,181.52,181.55,181.48,181.5,38127.0,181.52,181.55,181.48,181.5,38127.0
2023-07-17 15:35:00,181.49,181.54,181.48,181.54,16290.0,181.49,181.54,181.48,181.54,16290.0
2023-07-17 15:40:00,181.53,181.55,181.5,181.5,28404.0,181.53,181.55,181.5,181.5,28404.0
2023-07-17 15:45:00,181.51,181.52,181.48,181.49,43910.0,181.51,181.52,181.48,181.49,43910.0
2023-07-17 15:50:00,181.49,181.49,181.44,181.48,57214.0,181.49,181.49,181.44,181.48,57214.0
2023-07-17 15:55:00,181.48,181.55,181.47,181.54,118220.0,181.48,181.55,181.47,181.54,118220.0
2023-07-18 09:30:00,182.79,182.85,182.32,182.38,212722.0,182.79,182.85,182.32,182.38,212722.0
2023-07-18 09:35:00,182.34,182.87,182.32,182.83,258742.0,182.34,182.87,182.32,182.83,258742.0
2023-07-18 09:40:00,182.83,182.92,182.58,182.7,112935.0,182.83,182.92,182.58,182.7,112935.0
2023-07-18 09:45:00,182.74,182.9,182.58,182.87,488057.0,182.74,182.9,182.58,182.87,488057.0
2023-07-18 09:50:00,182.88,182.99,182.78,182.9,93978.0,182.88,182.99,182.78,182.9,93978.0
2023-07-18 09:55:00,182.88,183.05,182.87,183.02,236378.0,182.88,183.05,182.87,183.02,236378.0
2023-07-18 10:00:00,183.01,183.4,183.0,183.22,243148.0,183.01,183.4,183.0,183.22,243148.0
2023-07-18 10:05:00,183.21,183.6,183.13,183.55,136892.0,183.21,183.6,183.13,183.55,136892.0
2023-07-18 10:10:00,183.59,183.76,183.43,183.5,207072.0,183.59,183.76,183.43,183.5,207072.0
2023-07-18 10:15:00,183.51,183.74,183.43,183.69,141325.0,183.51,183.74,183.43,183.69,141325.0
2023-07-18 10:20:00,183.69,184.04,183.66,183.83,207185.0,183.69,184.04,183.66,183.83,207185.0
2023-07-18 10:25:00,183.84,184.0,183.77,183.96,196829.0,183.84,184.0,183.77,183.96,196829.0
2023-07-18 10:30:00,183.96,184.02,183.83,183.83,109784.0,183.96,184.02,183.83,183.83,109784.0
2023-07-18 10:35:00,183.83,184.03,183.79,183.95,91338.0,183.83,184.03,183.79,183.95,91338.0
2023-07-18 10:40:00,183.95,184.14,183.93,184.07,107582.0,183.95,184.14,183.93,184.07,107582.0
2023-07-18 10:45:00,184.07,184.07,183.86,184.0,107627.0,184.07,184.07,183.86,184.0,107627.0
2023-07-18 10:50:00,183.99,184.18,183.99,184.06,158969.0,183.99,184.18,183.99,184.06,158969.0
2023-07-18 10:55:00,184.05,184.08,183.92,184.07,82851.0,184.05,184.08,183.92,184.07,82851.0
2023-07-18 11:00:00,184.09,184.15,184.03,184.14,52897.0,184.09,184.15,184.03,184.14,52897.0
2023-07-18 11:05:00,184.14,184.23,184.04,184.05,92953.0,184.14,184.23,184.04,184.05,92953.0
2023-07-18 11:10:00,184.04,184.12,184.01,184.09,104051.0,184.04,184.12,184.01,184.09,104051.0
2023-07-18 11:15:00,184.09,184.17,183.98,184.17,163345.0,184.09,184.17,183.98,184.17,163345.0
2023-07-18 11:20:00,184.17,184.18,183.92,183.94,54590.0,184.17,184.18,183.92,183.94,54590.0
2023-07-18 11:25:00,183.94,184.05,183.92,184.01,58342.0,183.94,184.05,183.92,184.01,58342.0
2023-07-18 11:30:00,184.02,184.1,183.93,183.96,142260.0,184.02,184.1,183.93,183.96,142260.0
2023-07-18 11:35:00,183.98,184.0,183.75,183.77,81682.0,183.98,184.0,183.75,183.77,81682.0
2023-07-18 11:40:00,183.75,183.79,183.67,183.76,59943.0,183.75,183.79,183.67,183.76,59943.0
2023-07-18 11:45:00,183.74,183.84,183.72,183.78,186511.0,183.74,183.84,183.72,183.78,186511.0
2023-07-18 11:50:00,183.78,183.81,183.67,183.69,73869.0,183.78,183.81,183.67,183.69,73869.0
2023-07-18 11:55:00,183.67,183.71,183.59,183.64,75175.0,183.67,183.71,183.59,183.64,75175.0
2023-07-18 12:00:00,183.65,183.7,183.58,183.63,62993.0,183.65,183.7,183.58,183.63,62993.0
2023-07-18 12:05:00,183.63,183.78,183.57,183.78,34567.0,183.63,183.78,183.57,183.78,34567.0
2023-07-18 12:10:00,183.78,183.88,183.76,183.87,24897.0,183.78,183.88,183.76,183.87,24897.0
2023-07-18 12:15:00,183.88,183.92,183.84,183.92,23536.0,183.88,183.92,183.84,183.92,23536.0
2023-07-18 12:20:00,183.92,183.95,183.88,183.94,32382.0,183.92,183.95,183.88,183.94,32382.0
2023-07-18 12:25:00,183.93,183.97,183.89,183.94,35724.0,183.93,183.97,183.89,183.94,35724.0
2023-07-18 12:30:00,183.95,183.97,183.84,183.84,41435.0,183.95,183.97,183.84,183.84,41435.0
2023-07-18 12:35:00,183.84,183.86,183.74,183.75,29964.0,183.84,183.86,183.74,183.75,29964.0
2023-07-18 12:40:00,183.75,183.77,183.62,183.63,21001.0,183.75,183.77,183.62,183.63,21001.0
2023-07-18 12:45:00,183.64,183.64,183.54,183.61,27161.0,183.64,183.64,183.54,183.61,27161.0
2023-07-18 12:50:00,183.64,183.66,183.62,183.62,82815.0,183.64,183.66,183.62,183.62,82815.0
2023-07-18 12:55:00,183.62,183.65,183.59,183.62,78418.0,183.62,183.65,183.59,183.62,78418.0
2023-07-18 13:00:00,183.62,183.62,183.51,183.54,77651.0,183.62,183.62,183.51,183.54,77651.0
2023-07-18 13:05:00,183.54,183.63,183.54,183.58,63410.0,183.54,183.63,183.54,183.58,63410.0
2023-07-18 13:10:00,183.59,183.62,183.55,183.57,35700.0,183.59,183.62,183.55,183.57,35700.0
2023-07-18 13:15:00,183.58,183.59,183.52,183.55,21752.0,183.58,183.59,183.52,183.55,21752.0
2023-07-18 13:20:00,183.55,183.57,183.42,183.51,165005.0,183.55,183.57,183.42,183.51,165005.0
2023-07-18 13:25:00,183.5,183.55,183.36,183.49,123889.0,183.5,183.55,183.36,183.49,123889.0
2023-07-18 13:30:00,183.5,183.52,183.37,183.41,19660.0,183.5,183.52,183.37,183.41,19660.0
2023-07-18 13:35:00,183.4,183.52,183.35,183.51,29095.0,183.4,183.52,183.35,183.51,29095.0
2023-07-18 13:40:00,183.49,183.5,183.44,183.45,41311.0,183.49,183.5,183.44,183.45,41311.0
2023-07-18 13:45:00,183.45,183.48,183.39,183.46,29975.0,183.45,183.48,183.39,183.46,29975.0
2023-07-18 13:50:00,183.47,183.5,183.44,183.47,23221.0,183.47,183.5,183.44,183.47,23221.0
2023-07-18 13:55:00,183.48,183.52,183.45,183.48,80581.0,183.48,183.52,183.45,183.48,80581.0
2023-07-18 14:00:00,183.47,183.47,183.39,183.42,43194.0,183.47,183.47,183.39,183.42,43194.0
2023-07-18 14:05:00,183.42,183.45,183.39,183.4,20148.0,183.42,183.45,183.39,183.4,20148.0
2023-07-18 14:10:00,183.4,183.45,183.4,183.45,12812.0,183.4,183.45,183.4,183.45,12812.0
2023-07-18 14:15:00,183.44,183.58,183.43,183.56,36400.0,183.44,183.58,183.43,183.56,36400.0
2023-07-18 14:20:00,183.56,183.6,183.52,183.59,46748.0,183.56,183.6,183.52,183.59,46748.0
2023-07-18 14:25:00,183.59,183.6,183.54,183.59,20095.0,183.59,183.6,183.54,183.59,20095.0
2023-07-18 14:30:00,183.6,183.61,183.52,183.52,18948.0,183.6,183.61,183.52,183.52,18948.0
2023-07-18 14:35:00,183.52,183.53,183.48,183.48,13382.0,183.52,183.53,183.48,183.48,13382.0
2023-07-18 14:40:00,183.48,183.54,183.48,183.52,9097.0,183.48,183.54,183.48,183.52,9097.0
2023-07-18 14:45:00,183.51,183.55,183.49,183.55,18000.0,183.51,183.55,183.49,183.55,18000.0
2023-07-18 14:50:00,183.53,183.56,183.52,183.54,8760.0,183.53,183.56,183.52,183.54,8760.0
2023-07-18 14:55:00,183.55,183.57,183.49,183.51,19866.0,183.55,183.57,183.49,183.51,19866.0
2023-07-18 15:00:00,183.51,183.52,183.47,183.5,35980.0,183.51,183.52,183.47,183.5,35980.0
2023-07-18 15:05:00,183.5,183.61,183.48,183.6,42036.0,183.5,183.61,183.48,183.6,42036.0
2023-07-18 15:10:00,183.59,183.64,183.57,183.59,48288.0,183.59,183.64,183.57,183.59,48288.0
2023-07-18 15:15:00,183.58,183.59,183.55,183.56,30936.0,183.58,183.59,183.55,183.56,30936.0
2023-07-18 15:20:00,183.55,183.6,183.53,183.56,39672.0,183.55,183.6,183.53,183.56,39672.0
2023-07-18 15:25:00,183.55,183.56,183.54,183.55,25986.0,183.55,183.56,183.54,183.55,25986.0
2023-07-18 15:30:00,183.55,183.57,183.54,183.56,37465.0,183.55,183.57,183.54,183.56,37465.0
2023-07-18 15:35:00,183.56,183.63,183.55,183.62,52757.0,183.56,183.63,183.55,183.62,52757.0
2023-07-18 15:40:00,183.63,183.63,183.57,183.6,44499.0,183.63,183.63,183.57,183.6,44499.0
2023-07-18 15:45:00,183.6,183.61,183.56,183.59,82950.0,183.6,183.61,183.56,183.59,82950.0
2023-07-18 15:50:00,183.59,183.6,183.55,183.59,102847.0,183.59,183.6,183.55,183.59,102847.0
2023-07-18 15:55:00,183.59,183.64,183.59,183.63,244190.0,183.59,183.64,183.59,183.63,244190.0
2023-07-19 09:30:00,183.45,183.68,183.42,183.63,205098.0,183.45,183.68,183.42,183.63,205098.0
2023-07-19 09:35:00,183.64,183.75,183.59,183.71,106530.0,183.64,183.75,183.59,183.71,106530.0
2023-07-19 09:40:00,183.69,183.79,183.66,183.71,107598.0,183.69,183.79,183.66,183.71,107598.0
2023-07-19 09:45:00,183.72,183.76,183.58,183.69,166435.0,183.72,183.76,183.58,183.69,166435.0
2023-07-19 09:50:00,183.68,183.84,183.61,183.71,93716.0,183.68,183.84,183.61,183.71,93716.0
2023-07-19 09:55:00,183.71,183.74,183.54,183.56,77996.0,183.71,183.74,183.54,183.56,77996.0
2023-07-19 10:00:00,183.56,183.58,183.44,183.56,212090.0,183.56,183.58,183.44,183.56,212090.0
2023-07-19 10:05:00,183.56,183.66,183.5,183.5,101246.0,183.56,183.66,183.5,183.5,101246.0
2023-07-19 10:10:00,183.5,183.5,183.25,183.28,82532.0,183.5,183.5,183.25,183.28,82532.0
2023-07-19 10:15:00,183.26,183.33,183.16,183.27,82204.0,183.26,183.33,183.16,183.27,82204.0
2023-07-19 10:20:00,183.25,183.29,183.17,183.21,36330.0,183.25,183.29,183.17,183.21,36330.0
2023-07-19 10:25:00,183.18,183.28,183.12,183.26,36625.0,183.18,183.28,183.12,183.26,36625.0
2023-07-19 10:30:00,183.26,183.31,183.09,183.1,30832.0,183.26,183.31,183.09,183.1,30832.0
2023-07-19 10:35:00,183.09,183.26,183.09,183.14,40851.0,183.09,183.26,183.09,183.14,40851.0
2023-07-19 10:40:00,183.14,183.19,182.94,183.05,77770.0,183.14,183.19,182.94,183.05,77770.0
2023-07-19 10:45:00,183.0,183.1,182.87,183.1,34382.0,183.0,183.1,182.87,183.1,34382.0
2023-07-19 10:50:00,183.1,183.37,183.05,183.35,71540.0,183.1,183.37,183.05,183.35,71540.0
2023-07-19 10:55:00,183.36,183.43,183.28,183.34,31486.0,183.36,183.43,183.28,183.34,31486.0
2023-07-19 11:00:00,183.34,183.37,183.24,183.28,20277.0,183.34,183.37,183.24,183.28,20277.0
2023-07-19 11:05:00,183.3,183.3,183.22,183.27,32202.0,183.3,183.3,183.22,183.27,32202.0
2023-07-19 11:10:00,183.26,183.49,183.22,183.44,38132.0,183.26,183.49,183.22,183.44,38132.0
2023-07-19 11:15:00,183.47,183.49,183.4,183.41,20228.0,183.47,183.49,183.4,183.41,20228.0
2023-07-19 11:20:00,183.41,183.47,183.37,183.38,14991.0,183.41,183.47,183.37,183.38,14991.0
2023-07-19 11:25:00,183.38,183.46,183.38,183.45,18863.0,183.38,183.46,183.38,183.45,18863.0
2023-07-19 11:30:00,183.45,183.48,183.32,183.34,28955.0,183.45,183.48,183.32,183.34,28955.0
2023-07-19 11:35:00,183.33,183.35,183.18,183.21,73577.0,183.33,183.35,183.18,183.21,73577.0
2023-07-19 11:40:00,183.23,183.27,183.13,183.21,25660.0,183.23,183.27,183.13,183.21,25660.0
2023-07-19 11:45:00,183.23,183.35,183.23,183.32,13050.0,183.23,183.35,183.23,183.32,13050.0
2023-07-19 11:50:00,183.32,183.39,183.32,183.33,11629.0,183.32,183.39,183.32,183.33,11629.0
2023-07-19 11:55:00,183.33,183.34,183.24,183.25,23717.0,183.33,183.34,183.24,183.25,23717.0
2023-07-19 12:00:00,183.25,183.34,183.22,183.24,35407.0,183.25,183.34,183.22,183.24,35407.0
2023-07-19 12:05:00,183.25,183.28,183.16,183.2,31592.0,183.25,183.28,183.16,183.2,31592.0
2023-07-19 12:10:00,183.19,183.19,183.09,183.13,34158.0,183.19,183.19,183.09,183.13,34158.0
2023-07-19 12:15:00,183.15,183.23,183.13,183.21,23895.0,183.15,183.23,183.13,183.21,23895.0
2023-07-19 12:20:00,183.23,183.28,183.2,183.27,15168.0,183.23,183.28,183.2,183.27,15168.0
2023-07-19 12:25:00,183.27,183.31,183.27,183.31,10793.0,183.27,183.31,183.27,183.31,10793.0
2023-07-19 12:30:00,183.33,183.4,183.32,183.4,9903.0,183.33,183.4,183.32,183.4,9903.0
2023-07-19 12:35:00,183.41,183.44,183.4,183.44,6052.0,183.41,183.44,183.4,183.44,6052.0
2023-07-19 12:40:00,183.44,183.55,183.44,183.51,15976.0,183.44,183.55,183.44,183.51,15976.0
2023-07-19 12:45:00,183.51,183.58,183.51,183.57,9300.0,183.51,183.58,183.51,183.57,9300.0
2023-07-19 12:50:00,183.57,183.61,183.56,183.61,22919.0,183.57,183.61,183.56,183.61,22919.0
2023-07-19 12:55:00,183.62,183.62,183.56,183.59,21259.0,183.62,183.62,183.56,183.59,21259.0
2023-07-19 13:00:00,183.59,183.62,183.54,183.6,25628.0,183.59,183.62,183.54,183.6,25628.0
2023-07-19 13:05:00,183.59,183.73,183.59,183.72,23154.0,183.59,183.73,183.59,183.72,23154.0
2023-07-19 13:10:00,183.69,183.7,183.61,183.67,15551.0,183.69,183.7,183.61,183.67,15551.0
2023-07-19 13:15:00,183.65,183.7,183.65,183.67,19179.0,183.65,183.7,183.65,183.67,19179.0
2023-07-19 13:20:00,183.68,183.68,183.56,183.58,23960.0,183.68,183.68,183.56,183.58,23960.0
2023-07-19 13:25:00,183.58,183.6,183.47,183.56,28437.0,183.58,183.6,183.47,183.56,28437.0
2023-07-19 13:30:00,183.56,183.65,183.56,183.65,9067.0,183.56,183.65,183.56,183.65,9067.0
2023-07-19 13:35:00,183.65,183.65,183.58,183.59,14941.0,183.65,183.65,183.58,183.59,14941.0
2023-07-19 13:40:00,183.6,183.62,183.56,183.6,9903.0,183.6,183.62,183.56,183.6,9903.0
2023-07-19 13:45:00,183.59,183.63,183.59,183.61,4435.0,183.59,183.63,183.59,183.61,4435.0
2023-07-19 13:50:00,183.61,183.61,183.52,183.53,15999.0,183.61,183.61,183.52,183.53,15999.0
2023-07-19 13:55:00,183.53,183.58,183.51,183.57,9637.0,183.53,183.58,183.51,183.57,9637.0
2023-07-19 14:00:00,183.58,183.66,183.57,183.62,14164.0,183.58,183.66,183.57,183.62,14164.0
2023-07-19 14:05:00,183.62,183.64,183.61,183.61,22596.0,183.62,183.64,183.61,183.61,22596.0
2023-07-19 14:10:00,183.62,183.62,183.55,183.56,21872.0,183.62,183.62,183.55,183.56,21872.0
2023-07-19 14:15:00,183.57,183.6,183.55,183.56,8075.0,183.57,183.6,183.55,183.56,8075.0
2023-07-19 14:20:00,183.56,183.56,183.51,183.54,9657.0,183.56,183.56,183.51,183.54,9657.0
2023-07-19 14:25:00,183.55,183.57,183.53,183.54,16774.0,183.55,183.57,183.53,183.54,16774.0
2023-07-19 14:30:00,183.54,183.55,183.49,183.5,12827.0,183.54,183.55,183.49,183.5,12827.0
2023-07-19 14:35:00,183.51,183.57,183.5,183.56,12059.0,183.51,183.57,183.5,183.56,12059.0
2023-07-19 14:40:00,183.56,183.59,183.55,183.59,7562.0,183.56,183.59,183.55,183.59,7562.0
2023-07-19 14:45:00,183.58,183.59,183.55,183.56,3150.0,183.58,183.59,183.55,183.56,3150.0
2023-07-19 14:50:00,183.56,183.61,183.55,183.59,14541.0,183.56,183.61,183.55,183.59,14541.0
2023-07-19 14:55:00,183.6,183.63,183.58,183.63,17045.0,183.6,183.63,183.58,183.63,17045.0
2023-07-19 15:00:00,183.62,183.67,183.61,183.67,15547.0,183.62,183.67,183.61,183.67,15547.0
2023-07-19 15:05:00,183.67,183.67,183.62,183.63,13252.0,183.67,183.67,183.62,183.63,13252.0
2023-07-19 15:10:00,183.64,183.68,183.63,183.68,42025.0,183.64,183.68,183.63,183.68,42025.0
2023-07-19 15:15:00,183.68,183.69,183.64,183.65,18460.0,183.68,183.69,183.64,183.65,18460.0
2023-07-19 15:20:00,183.65,183.66,183.63,183.64,7494.0,183.65,183.66,183.63,183.64,7494.0
2023-07-19 15:25:00,183.63,183.66,183.63,183.65,10279.0,183.63,183.66,183.63,183.65,10279.0
2023-07-19 15:30:00,183.65,183.68,183.65,183.66,16086.0,183.65,183.68,183.65,183.66,16086.0
2023-07-19 15:35:00,183.67,183.68,183.62,183.63,57870.0,183.67,183.68,183.62,183.63,57870.0
2023-07-19 15:40:00,183.64,183.64,183.6,183.61,48087.0,183.64,183.64,183.6,183.61,48087.0
2023-07-19 15:45:00,183.62,183.67,183.62,183.67,88215.0,183.62,183.67,183.62,183.67,88215.0
2023-07-19 15:50:00,183.66,183.7,183.66,183.68,74997.0,183.66,183.7,183.66,183.68,74997.0
2023-07-19 15:55:00,183.67,183.71,183.67,183.69,141902.0,183.67,183.71,183.67,183.69,141902.0
2023-07-20 09:30:00,183.73,183.77,183.47,183.48,113979.0,183.73,183.77,183.47,183.48,113979.0
2023-07-20 09:35:00,183.48,183.5,183.28,183.32,66800.0,183.48,183.5,183.28,183.32,66800.0
2023-07-20 09:40:00,183.3,183.3,183.15,183.19,48038.0,183.3,183.3,183.15,183.19,48038.0
2023-07-20 09:45:00,183.17,183.35,183.16,183.32,72481.0,183.17,183.35,183.16,183.32,72481.0
2023-07-20 09:50:00,183.33,183.49,183.28,183.43,28924.0,183.33,183.49,183.28,183.43,28924.0
2023-07-20 09:55:00,183.45,183.51,183.4,183.46,40735.0,183.45,183.51,183.4,183.46,40735.0
2023-07-20 10:00:00,183.45,183.55,183.36,183.42,73027.0,183.45,183.55,183.36,183.42,73027.0
2023-07-20 10:05:00,183.42,183.47,183.09,183.1,45165.0,183.42,183.47,183.09,183.1,45165.0
2023-07-20 10:10:00,183.11,183.14,182.94,183.01,171227.0,183.11,183.14,182.94,183.01,171227.0
2023-07-20 10:15:00,183.0,183.2,182.99,183.12,87530.0,183.0,183.2,182.99,183.12,87530.0
2023-07-20 10:20:00,183.13,183.23,183.07,183.08,31217.0,183.13,183.23,183.07,183.08,31217.0
2023-07-20 10:25:00,183.08,183.14,182.96,183.09,94139.0,183.08,183.14,182.96,183.09,94139.0
2023-07-20 10:30:00,183.07,183.11,182.87,182.88,39605.0,183.07,183.11,182.87,182.88,39605.0
2023-07-20 10:35:00,182.87,182.98,182.76,182.79,73989.0,182.87,182.98,182.76,182.79,73989.0
2023-07-20 10:40:00,182.8,182.85,182.5,182.56,135330.0,182.8,182.85,182.5,182.56,135330.0
2023-07-20 10:45:00,182.56,182.76,182.52,182.7,216219.0,182.56,182.76,182.52,182.7,216219.0
2023-07-20 10:50:00,182.69,182.79,182.69,182.77,132736.0,182.69,182.79,182.69,182.77,132736.0
2023-07-20 10:55:00,182.76,182.96,182.75,182.93,62278.0,182.76,182.96,182.75,182.93,62278.0
2023-07-20 11:00:00,182.94,182.95,182.77,182.89,61485.0,182.94,182.95,182.77,182.89,61485.0
2023-07-20 11:05:00,182.89,182.9,182.81,182.83,25222.0,182.89,182.9,182.81,182.83,25222.0
2023-07-20 11:10:00,182.85,182.98,182.84,182.9,31548.0,182.85,182.98,182.84,182.9,31548.0
2023-07-20 11:15:00,182.89,182.89,182.81,182.82,59256.0,182.89,182.89,182.81,182.82,59256.0
2023-07-20 11:20:00,182.83,182.97,182.81,182.95,21678.0,182.83,182.97,182.81,182.95,21678.0
2023-07-20 11:25:00,182.94,182.94,182.84,182.85,19133.0,182.94,182.94,182.84,182.85,19133.0
2023-07-20 11:30:00,182.84,182.92,182.82,182.87,7380.0,182.84,182.92,182.82,182.87,7380.0
2023-07-20 11:35:00,182.89,182.93,182.82,182.83,21466.0,182.89,182.93,182.82,182.83,21466.0
2023-07-20 11:40:00,182.81,182.86,182.68,182.71,53639.0,182.81,182.86,182.68,182.71,53639.0
2023-07-20 11:45:00,182.7,182.71,182.65,182.66,18081.0,182.7,182.71,182.65,182.66,18081.0
2023-07-20 11:50:00,182.66,182.83,182.63,182.81,27102.0,182.66,182.83,182.63,182.81,27102.0
2023-07-20 11:55:00,182.82,182.82,182.73,182.73,9559.0,182.82,182.82,182.73,182.73,9559.0
2023-07-20 12:00:00,182.75,182.8,182.72,182.73,26540.0,182.75,182.8,182.72,182.73,26540.0
2023-07-20 12:05:00,182.73,182.78,182.7,182.78,16897.0,182.73,182.78,182.7,182.78,16897.0
2023-07-20 12:10:00,182.78,182.79,182.62,182.63,26749.0,182.78,182.79,182.62,182.63,26749.0
2023-07-20 12:15:00,182.63,182.67,182.56,182.58,23042.0,182.63,182.67,182.56,182.58,23042.0
2023-07-20 12:20:00,182.57,182.6,182.47,182.48,19644.0,182.57,182.6,182.47,182.48,19644.0
2023-07-20 12:25:00,182.48,182.68,182.48,182.68,29959.0,182.48,182.68,182.48,182.68,29959.0
2023-07-20 12:30:00,182.66,182.73,182.61,182.67,18433.0,182.66,182.73,182.61,182.67,18433.0
2023-07-20 12:35:00,182.68,182.69,182.59,182.6,17109.0,182.68,182.69,182.59,182.6,17109.0
2023-07-20 12:40:00,182.61,182.64,182.54,182.54,14390.0,182.61,182.64,182.54,182.54,14390.0
2023-07-20 12:45:00,182.55,182.64,182.47,182.64,65266.0,182.55,182.64,182.47,182.64,65266.0
2023-07-20 12:50:00,182.66,182.7,182.64,182.7,24488.0,182.66,182.7,182.64,182.7,24488.0
2023-07-20 12:55:00,182.7,182.72,182.63,182.7,39103.0,182.7,182.72,182.63,182.7,39103.0
2023-07-20 13:00:00,182.72,182.76,182.71,182.76,25864.0,182.72,182.76,182.71,182.76,25864.0
2023-07-20 13:05:00,182.76,182.82,182.76,182.78,26454.0,182.76,182.82,182.76,182.78,26454.0
2023-07-20 13:10:00,182.78,182.81,182.74,182.78,22956.0,182.78,182.81,182.74,182.78,22956.0
2023-07-20 13:15:00,182.78,182.82,182.75,182.76,20278.0,182.78,182.82,182.75,182.76,20278.0
2023-07-20 13:20:00,182.75,182.77,182.7,182.74,8913.0,182.75,182.77,182.7,182.74,8913.0
2023-07-20 13:25:00,182.77,182.78,182.74,182.76,49622.0,182.77,182.78,182.74,182.76,49622.0
2023-07-20 13:30:00,182.77,182.86,182.75,182.84,40691.0,182.77,182.86,182.75,182.84,40691.0
2023-07-20 13:35:00,182.84,182.84,182.79,182.84,18091.0,182.84,182.84,182.79,182.84,18091.0
2023-07-20 13:40:00,182.83,182.91,182.83,182.9,11861.0,182.83,182.91,182.83,182.9,11861.0
2023-07-20 13:45:00,182.9,182.93,182.89,182.92,16169.0,182.9,182.93,182.89,182.92,16169.0
2023-07-20 13:50:00,182.9,182.97,182.88,182.96,26726.0,182.9,182.97,182.88,182.96,26726.0
2023-07-20 13:55:00,182.95,182.98,182.95,182.95,21750.0,182.95,182.98,182.95,182.95,21750.0
2023-07-20 14:00:00,182.96,183.0,182.95,182.95,38220.0,182.96,183.0,182.95,182.95,38220.0
2023-07-20 14:05:00,182.96,182.97,182.91,182.95,11047.0,182.96,182.97,182.91,182.95,11047.0
2023-07-20 14:10:00,182.96,182.96,182.91,182.93,12166.0,182.96,182.96,182.91,182.93,12166.0
2023-07-20 14:15:00,182.93,182.96,182.92,182.95,23710.0,182.93,182.96,182.92,182.95,23710.0
2023-07-20 14:20:00,182.95,182.95,182.89,182.91,8263.0,182.95,182.95,182.89,182.91,8263.0
2023-07-20 14:25:00,182.92,182.96,182.88,182.89,29981.0,182.92,182.96,182.88,182.89,29981.0
2023-07-20 14:30:00,182.87,182.93,182.87,182.92,18941.0,182.87,182.93,182.87,182.92,18941.0
2023-07-20 14:35:00,182.92,182.98,182.92,182.97,15647.0,182.92,182.98,182.92,182.97,15647.0
2023-07-20 14:40:00,182.96,183.0,182.94,182.96,15316.0,182.96,183.0,182.94,182.96,15316.0
2023-07-20 14:45:00,182.97,183.03,182.83,182.87,88930.0,182.97,183.03,182.83,182.87,88930.0
2023-07-20 14:50:00,182.87,182.92,182.85,182.92,13305.0,182.87,182.92,182.85,182.92,13305.0
2023-07-20 14:55:00,182.92,182.92,182.85,182.86,19565.0,182.92,182.92,182.85,182.86,19565.0
2023-07-20 15:00:00,182.86,182.86,182.75,182.76,54301.0,182.86,182.86,182.75,182.76,54301.0
2023-07-20 15:05:00,182.75,182.82,182.75,182.81,15278.0,182.75,182.82,182.75,182.81,15278.0
2023-07-20 15:10:00,182.82,182.88,182.81,182.87,29745.0,182.82,182.88,182.81,182.87,29745.0
2023-07-20 15:15:00,182.87,182.97,182.87,182.97,27897.0,182.87,182.97,182.87,182.97,27897.0
2023-07-20 15:20:00,182.97,182.97,182.91,182.97,67692.0,182.97,182.97,182.91,182.97,67692.0
2023-07-20 15:25:00,182.97,182.98,182.92,182.93,34300.0,182.97,182.98,182.92,182.93,34300.0
2023-07-20 15:30:00,182.93,182.94,182.89,182.93,27622.0,182.93,182.94,182.89,182.93,27622.0
2023-07-20 15:35:00,182.94,182.96,182.91,182.93,18139.0,182.94,182.96,182.91,182.93,18139.0
2023-07-20 15:40:00,182.93,183.02,182.92,182.99,43881.0,182.93,183.02,182.92,182.99,43881.0
2023-07-20 15:45:00,182.99,182.99,182.88,182.89,88730.0,182.99,182.99,182.88,182.89,88730.0
2023-07-20 15:50:00,182.89,182.89,182.81,182.81,173292.0,182.89,182.89,182.81,182.81,173292.0
2023-07-20 15:55:00,182.81,182.82,182.75,182.76,268064.0,182.81,182.82,182.75,182.76,268064.0
2023-07-21 09:30:00,182.06,182.31,182.02,182.2,104022.0,182.06,182.31,182.02,182.2,104022.0
2023-07-21 09:35:00,182.21,182.36,182.09,182.17,99025.0,182.21,182.36,182.09,182.17,99025.0
2023-07-21 09:40:00,182.17,182.26,182.14,182.2,27094.0,182.17,182.26,182.14,182.2,27094.0
2023-07-21 09:45:00,182.15,182.16,181.87,182.02,74020.0,182.15,182.16,181.87,182.02,74020.0
2023-07-21 09:50:00,182.03,182.2,182.02,182.06,41114.0,182.03,182.2,182.02,182.06,41114.0
2023-07-21 09:55:00,182.07,182.15,182.0,182.09,29255.0,182.07,182.15,182.0,182.09,29255.0
2023-07-21 10:00:00,182.09,182.1,181.94,181.98,177638.0,182.09,182.1,181.94,181.98,177638.0
2023-07-21 10:05:00,181.94,181.94,181.83,181.84,93568.0,181.94,181.94,181.83,181.84,93568.0
2023-07-21 10:10:00,181.82,181.93,181.8,181.91,78089.0,181.82,181.93,181.8,181.91,78089.0
2023-07-21 10:15:00,181.92,182.05,181.91,181.93,47637.0,181.92,182.05,181.91,181.93,47637.0
2023-07-21 10:20:00,181.93,181.95,181.78,181.9,32210.0,181.93,181.95,181.78,181.9,32210.0
2023-07-21 10:25:00,181.91,182.09,181.91,182.03,65466.0,181.91,182.09,181.91,182.03,65466.0
2023-07-21 10:30:00,182.04,182.27,182.04,182.19,101731.0,182.04,182.27,182.04,182.19,101731.0
2023-07-21 10:35:00,182.18,182.46,182.18,182.34,52415.0,182.18,182.46,182.18,182.34,52415.0
2023-07-21 10:40:00,182.36,182.41,182.23,182.26,49394.0,182.36,182.41,182.23,182.26,49394.0
2023-07-21 10:45:00,182.28,182.3,182.14,182.14,14711.0,182.28,182.3,182.14,182.14,14711.0
2023-07-21 10:50:00,182.13,182.15,182.05,182.1,24066.0,182.13,182.15,182.05,182.1,24066.0
2023-07-21 10:55:00,182.08,182.08,181.92,181.95,32594.0,182.08,182.08,181.92,181.95,32594.0
2023-07-21 11:00:00,181.94,181.94,181.68,181.68,90014.0,181.94,181.94,181.68,181.68,90014.0
2023-07-21 11:05:00,181.68,181.99,181.68,181.96,43396.0,181.68,181.99,181.68,181.96,43396.0
2023-07-21 11:10:00,181.97,182.04,181.91,182.03,24347.0,181.97,182.04,181.91,182.03,24347.0
2023-07-21 11:15:00,182.04,182.14,181.95,181.97,48111.0,182.04,182.14,181.95,181.97,48111.0
2023-07-21 11:20:00,181.98,182.02,181.94,181.96,21481.0,181.98,182.02,181.94,181.96,21481.0
2023-07-21 11:25:00,181.95,182.02,181.93,182.02,12958.0,181.95,182.02,181.93,182.02,12958.0
2023-07-21 11:30:00,182.02,182.05,181.97,182.0,24943.0,182.02,182.05,181.97,182.0,24943.0
2023-07-21 11:35:00,182.01,182.17,182.01,182.17,17498.0,182.01,182.17,182.01,182.17,17498.0
2023-07-21 11:40:00,182.17,182.23,182.16,182.18,24551.0,182.17,182.23,182.16,182.18,24551.0
2023-07-21 11:45:00,182.18,182.23,182.16,182.16,46832.0,182.18,182.23,182.16,182.16,46832.0
2023-07-21 11:50:00,182.15,182.2,182.11,182.12,18873.0,182.15,182.2,182.11,182.12,18873.0
2023-07-21 11:55:00,182.12,182.14,181.99,182.0,21388.0,182.12,182.14,181.99,182.0,21388.0
2023-07-21 12:00:00,181.99,182.07,181.99,182.03,25140.0,181.99,182.07,181.99,182.03,25140.0
2023-07-21 12:05:00,182.04,182.05,182.0,182.03,14951.0,182.04,182.05,182.0,182.03,14951.0
2023-07-21 12:10:00,182.03,182.07,182.02,182.03,8664.0,182.03,182.07,182.02,182.03,8664.0
2023-07-21 12:15:00,182.03,182.09,182.03,182.09,17826.0,182.03,182.09,182.03,182.09,17826.0
2023-07-21 12:20:00,182.09,182.13,182.05,182.12,18055.0,182.09,182.13,182.05,182.12,18055.0
2023-07-21 12:25:00,182.11,182.18,182.09,182.18,5573.0,182.11,182.18,182.09,182.18,5573.0
2023-07-21 12:30:00,182.17,182.18,182.09,182.09,16356.0,182.17,182.18,182.09,182.09,16356.0
2023-07-21 12:35:00,182.09,182.16,182.08,182.14,17015.0,182.09,182.16,182.08,182.14,17015.0
2023-07-21 12:40:00,182.14,182.22,182.13,182.18,11961.0,182.14,182.22,182.13,182.18,11961.0
2023-07-21 12:45:00,182.18,182.24,182.17,182.24,16798.0,182.18,182.24,182.17,182.24,16798.0
2023-07-21 12:50:00,182.25,182.27,182.22,182.26,31984.0,182.25,182.27,182.22,182.26,31984.0
2023-07-21 12:55:00,182.25,182.32,182.23,182.28,13594.0,182.25,182.32,182.23,182.28,13594.0
2023-07-21 13:00:00,182.3,182.36,182.28,182.36,137082.0,182.3,182.36,182.28,182.36,137082.0
2023-07-21 13:05:00,182.35,182.41,182.35,182.36,243276.0,182.35,182.41,182.35,182.36,243276.0
2023-07-21 13:10:00,182.36,182.4,182.32,182.33,31857.0,182.36,182.4,182.32,182.33,31857.0
2023-07-21 13:15:00,182.35,182.38,182.34,182.38,9432.0,182.35,182.38,182.34,182.38,9432.0
2023-07-21 13:20:00,182.37,182.41,182.37,182.4,38311.0,182.37,182.41,182.37,182.4,38311.0
2023-07-21 13:25:00,182.41,182.43,182.38,182.39,21129.0,182.41,182.43,182.38,182.39,21129.0
2023-07-21 13:30:00,182.39,182.4,182.32,182.32,23245.0,182.39,182.4,182.32,182.32,23245.0
2023-07-21 13:35:00,182.32,182.35,182.3,182.32,12870.0,182.32,182.35,182.3,182.32,12870.0
2023-07-21 13:40:00,182.3,182.3,182.26,182.28,8454.0,182.3,182.3,182.26,182.28,8454.0
2023-07-21 13:45:00,182.28,182.28,182.24,182.26,39851.0,182.28,182.28,182.24,182.26,39851.0
2023-07-21 13:50:00,182.26,182.29,182.26,182.27,11085.0,182.26,182.29,182.26,182.27,11085.0
2023-07-21 13:55:00,182.25,182.26,182.21,182.23,17580.0,182.25,182.26,182.21,182.23,17580.0
2023-07-21 14:00:00,182.22,182.34,182.22,182.33,11341.0,182.22,182.34,182.22,182.33,11341.0
2023-07-21 14:05:00,182.34,182.37,182.32,182.33,11887.0,182.34,182.37,182.32,182.33,11887.0
2023-07-21 14:10:00,182.32,182.33,182.28,182.32,9735.0,182.32,182.33,182.28,182.32,9735.0
2023-07-21 14:15:00,182.32,182.34,182.31,182.32,10629.0,182.32,182.34,182.31,182.32,10629.0
2023-07-21 14:20:00,182.31,182.33,182.26,182.29,15677.0,182.31,182.33,182.26,182.29,15677.0
2023-07-21 14:25:00,182.29,182.3,182.27,182.28,21136.0,182.29,182.3,182.27,182.28,21136.0
2023-07-21 14:30:00,182.28,182.28,182.25,182.25,9475.0,182.28,182.28,182.25,182.25,9475.0
2023-07-21 14:35:00,182.26,182.29,182.25,182.25,7146.0,182.26,182.29,182.25,182.25,7146.0
2023-07-21 14:40:00,182.26,182.3,182.25,182.28,16144.0,182.26,182.3,182.25,182.28,16144.0
2023-07-21 14:45:00,182.28,182.32,182.28,182.31,28437.0,182.28,182.32,182.28,182.31,28437.0
2023-07-21 14:50:00,182.3,182.3,182.27,182.28,6746.0,182.3,182.3,182.27,182.28,6746.0
2023-07-21 14:55:00,182.29,182.3,182.27,182.27,12060.0,182.29,182.3,182.27,182.27,12060.0
2023-07-21 15:00:00,182.25,182.26,182.12,182.13,17535.0,182.25,182.26,182.12,182.13,17535.0
2023-07-21 15:05:00,182.13,182.17,182.12,182.17,8574.0,182.13,182.17,182.12,182.17,8574.0
2023-07-21 15:10:00,182.19,182.22,182.16,182.18,10558.0,182.19,182.22,182.16,182.18,10558.0
2023-07-21 15:15:00,182.18,182.18,182.12,182.14,9252.0,182.18,182.18,182.12,182.14,9252.0
2023-07-21 15:20:00,182.13,182.18,182.13,182.17,17780.0,182.13,182.18,182.13,182.17,17780.0
2023-07-21 15:25:00,182.16,182.18,182.11,182.13,11277.0,182.16,182.18,182.11,182.13,11277.0
2023-07-21 15:30:00,182.14,182.18,182.14,182.16,8662.0,182.14,182.18,182.14,182.16,8662.0
2023-07-21 15:35:00,182.16,182.18,182.14,182.18,12087.0,182.16,182.18,182.14,182.18,12087.0
2023-07-21 15:40:00,182.17,182.21,182.15,182.21,31182.0,182.17,182.21,182.15,182.21,31182.0
2023-07-21 15:45:00,182.21,182.25,182.19,182.19,25571.0,182.21,182.25,182.19,182.19,25571.0
2023-07-21 15:50:00,182.2,182.21,182.17,182.19,55284.0,182.2,182.21,182.17,182.19,55284.0
2023-07-21 15:55:00,182.19,182.22,182.17,182.19,129551.0,182.19,182.22,182.17,182.19,129551.0
2023-07-24 09:30:00,182.22,182.23,182.09,182.2,152509.0,182.22,182.23,182.09,182.2,152509.0
2023-07-24 09:35:00,182.2,182.27,182.08,182.08,44252.0,182.2,182.27,182.08,182.08,44252.0
2023-07-24 09:40:00,182.08,182.25,182.02,182.25,71081.0,182.08,182.25,182.02,182.25,71081.0
2023-07-24 09:45:00,182.24,182.54,181.94,182.28,116632.0,182.24,182.54,181.94,182.28,116632.0
2023-07-24 09:50:00,182.32,182.32,181.99,182.02,36483.0,182.32,182.32,181.99,182.02,36483.0
2023-07-24 09:55:00,181.99,182.06,181.87,181.9,120609.0,181.99,182.06,181.87,181.9,120609.0
2023-07-24 10:00:00,181.9,182.16,181.89,182.07,43209.0,181.9,182.16,181.89,182.07,43209.0
2023-07-24 10:05:00,182.09,182.1,181.94,182.02,26725.0,182.09,182.1,181.94,182.02,26725.0
2023-07-24 10:10:00,182.03,182.19,182.03,182.07,37545.0,182.03,182.19,182.03,182.07,37545.0
2023-07-24 10:15:00,182.07,182.09,181.88,181.97,34206.0,182.07,182.09,181.88,181.97,34206.0
2023-07-24 10:20:00,181.95,182.01,181.77,181.88,28164.0,181.95,182.01,181.77,181.88,28164.0
2023-07-24 10:25:00,181.84,181.93,181.78,181.84,39404.0,181.84,181.93,181.78,181.84,39404.0
2023-07-24 10:30:00,181.82,181.9,181.69,181.9,143446.0,181.82,181.9,181.69,181.9,143446.0
2023-07-24 10:35:00,181.9,182.03,181.9,181.95,15986.0,181.9,182.03,181.9,181.95,15986.0
2023-07-24 10:40:00,181.96,182.01,181.87,181.95,38068.0,181.96,182.01,181.87,181.95,38068.0
2023-07-24 10:45:00,181.95,182.04,181.91,182.03,49461.0,181.95,182.04,181.91,182.03,49461.0
2023-07-24 10:50:00,182.04,182.15,181.96,182.0,46571.0,182.04,182.15,181.96,182.0,46571.0
2023-07-24 10:55:00,181.98,182.1,181.89,182.08,34940.0,181.98,182.1,181.89,182.08,34940.0
2023-07-24 11:00:00,182.09,182.15,181.98,182.01,32834.0,182.09,182.15,181.98,182.01,32834.0
2023-07-24 11:05:00,182.0,182.0,181.92,181.93,10583.0,182.0,182.0,181.92,181.93,10583.0
2023-07-24 11:10:00,181.92,182.07,181.92,182.01,47868.0,181.92,182.07,181.92,182.01,47868.0
2023-07-24 11:15:00,182.02,182.08,182.02,182.02,13690.0,182.02,182.08,182.02,182.02,13690.0
2023-07-24 11:20:00,182.02,182.02,181.85,181.87,18552.0,182.02,182.02,181.85,181.87,18552.0
2023-07-24 11:25:00,181.86,181.99,181.77,181.99,67223.0,181.86,181.99,181.77,181.99,67223.0
2023-07-24 11:30:00,182.0,182.02,181.95,182.01,12385.0,182.0,182.02,181.95,182.01,12385.0
2023-07-24 11:35:00,181.99,182.02,181.96,181.98,38636.0,181.99,182.02,181.96,181.98,38636.0
2023-07-24 11:40:00,181.98,182.01,181.91,181.91,92705.0,181.98,182.01,181.91,181.91,92705.0
2023-07-24 11:45:00,181.88,181.97,181.85,181.96,72013.0,181.88,181.97,181.85,181.96,72013.0
2023-07-24 11:50:00,181.98,181.98,181.92,181.93,23844.0,181.98,181.98,181.92,181.93,23844.0
2023-07-24 11:55:00,181.9,181.99,181.88,181.93,32840.0,181.9,181.99,181.88,181.93,32840.0
2023-07-24 12:00:00,181.93,181.96,181.85,181.94,46226.0,181.93,181.96,181.85,181.94,46226.0
2023-07-24 12:05:00,181.92,181.96,181.8,181.91,42814.0,181.92,181.96,181.8,181.91,42814.0
2023-07-24 12:10:00,181.91,181.93,181.84,181.84,7985.0,181.91,181.93,181.84,181.84,7985.0
2023-07-24 12:15:00,181.83,181.99,181.83,181.9,52223.0,181.83,181.99,181.83,181.9,52223.0
2023-07-24 12:20:00,181.92,181.96,181.89,181.92,12413.0,181.92,181.96,181.89,181.92,12413.0
2023-07-24 12:25:00,181.92,181.99,181.92,181.95,14801.0,181.92,181.99,181.92,181.95,14801.0
2023-07-24 12:30:00,181.94,182.02,181.93,181.96,36659.0,181.94,182.02,181.93,181.96,36659.0
2023-07-24 12:35:00,181.96,182.01,181.93,181.96,19588.0,181.96,182.01,181.93,181.96,19588.0
2023-07-24 12:40:00,181.96,181.99,181.9,181.96,24004.0,181.96,181.99,181.9,181.96,24004.0
2023-07-24 12:45:00,181.96,182.09,181.89,181.91,106037.0,181.96,182.09,181.89,181.91,106037.0
2023-07-24 12:50:00,181.9,182.04,181.9,181.98,43674.0,181.9,182.04,181.9,181.98,43674.0
2023-07-24 12:55:00,181.98,181.99,181.95,181.95,15893.0,181.98,181.99,181.95,181.95,15893.0
2023-07-24 13:00:00,181.94,181.94,181.91,181.92,6689.0,181.94,181.94,181.91,181.92,6689.0
2023-07-24 13:05:00,181.91,181.99,181.9,181.97,17410.0,181.91,181.99,181.9,181.97,17410.0
2023-07-24 13:10:00,182.0,182.01,181.93,181.95,12193.0,182.0,182.01,181.93,181.95,12193.0
2023-07-24 13:15:00,181.97,181.99,181.94,181.97,24012.0,181.97,181.99,181.94,181.97,24012.0
2023-07-24 13:20:00,181.96,181.98,181.93,181.98,8598.0,181.96,181.98,181.93,181.98,8598.0
2023-07-24 13:25:00,181.99,182.02,181.93,182.01,24853.0,181.99,182.02,181.93,182.01,24853.0
2023-07-24 13:30:00,182.0,182.0,181.89,181.89,39136.0,182.0,182.0,181.89,181.89,39136.0
2023-07-24 13:35:00,181.89,181.93,181.88,181.91,23037.0,181.89,181.93,181.88,181.91,23037.0
2023-07-24 13:40:00,181.9,181.95,181.9,181.95,30270.0,181.9,181.95,181.9,181.95,30270.0
2023-07-24 13:45:00,181.94,181.95,181.9,181.93,22016.0,181.94,181.95,181.9,181.93,22016.0
2023-07-24 13:50:00,181.93,181.93,181.87,181.91,12230.0,181.93,181.93,181.87,181.91,12230.0
2023-07-24 13:55:00,181.92,181.92,181.85,181.87,16938.0,181.92,181.92,181.85,181.87,16938.0
2023-07-24 14:00:00,181.88,181.88,181.8,181.81,8665.0,181.88,181.88,181.8,181.81,8665.0
2023-07-24 14:05:00,181.8,181.82,181.72,181.73,23972.0,181.8,181.82,181.72,181.73,23972.0
2023-07-24 14:10:00,181.73,181.75,181.5,181.51,183103.0,181.73,181.75,181.5,181.51,183103.0
2023-07-24 14:15:00,181.52,181.57,181.41,181.45,51829.0,181.52,181.57,181.41,181.45,51829.0
2023-07-24 14:20:00,181.46,181.6,181.46,181.58,27012.0,181.46,181.6,181.46,181.58,27012.0
2023-07-24 14:25:00,181.58,181.59,181.52,181.54,7968.0,181.58,181.59,181.52,181.54,7968.0
2023-07-24 14:30:00,181.54,181.56,181.51,181.56,12854.0,181.54,181.56,181.51,181.56,12854.0
2023-07-24 14:35:00,181.57,181.65,181.56,181.62,20366.0,181.57,181.65,181.56,181.62,20366.0
2023-07-24 14:40:00,181.63,181.63,181.55,181.55,14646.0,181.63,181.63,181.55,181.55,14646.0
2023-07-24 14:45:00,181.56,181.56,181.47,181.49,37983.0,181.56,181.56,181.47,181.49,37983.0
2023-07-24 14:50:00,181.49,181.51,181.45,181.46,20151.0,181.49,181.51,181.45,181.46,20151.0
2023-07-24 14:55:00,181.46,181.48,181.43,181.47,74104.0,181.46,181.48,181.43,181.47,74104.0
2023-07-24 15:00:00,181.48,181.49,181.43,181.45,32082.0,181.48,181.49,181.43,181.45,32082.0
2023-07-24 15:05:00,181.44,181.47,181.43,181.44,22637.0,181.44,181.47,181.43,181.44,22637.0
2023-07-24 15:10:00,181.44,181.44,181.35,181.36,97334.0,181.44,181.44,181.35,181.36,97334.0
2023-07-24 15:15:00,181.36,181.38,181.34,181.38,97065.0,181.36,181.38,181.34,181.38,97065.0
2023-07-24 15:20:00,181.37,181.41,181.34,181.4,52778.0,181.37,181.41,181.34,181.4,52778.0
2023-07-24 15:25:00,181.41,181.41,181.35,181.35,27820.0,181.41,181.41,181.35,181.35,27820.0
2023-07-24 15:30:00,181.37,181.43,181.36,181.43,20284.0,181.37,181.43,181.36,181.43,20284.0
2023-07-24 15:35:00,181.43,181.44,181.39,181.41,16101.0,181.43,181.44,181.39,181.41,16101.0
2023-07-24 15:40:00,181.4,181.44,181.38,181.38,20225.0,181.4,181.44,181.38,181.38,20225.0
2023-07-24 15:45:00,181.38,181.44,181.36,181.42,52841.0,181.38,181.44,181.36,181.42,52841.0
2023-07-24 15:50:00,181.43,181.45,181.4,181.44,43887.0,181.43,181.45,181.4,181.44,43887.0
2023-07-24 15:55:00,181.44,181.47,181.41,181.42,166313.0,181.44,181.47,181.41,181.42,166313.0
2023-07-25 09:30:00,181.72,181.99,181.72,181.96,95061.0,181.72,181.99,181.72,181.96,95061.0
2023-07-25 09:35:00,181.97,182.05,181.95,182.03,63917.0,181.97,182.05,181.95,182.03,63917.0
2023-07-25 09:40:00,182.0,182.01,181.78,181.78,77543.0,182.0,182.01,181.78,181.78,77543.0
2023-07-25 09:45:00,181.78,181.83,181.73,181.81,66012.0,181.78,181.83,181.73,181.81,66012.0
2023-07-25 09:50:00,181.79,181.89,181.61,181.62,60060.0,181.79,181.89,181.61,181.62,60060.0
2023-07-25 09:55:00,181.61,181.7,181.58,181.64,34473.0,181.61,181.7,181.58,181.64,34473.0
2023-07-25 10:00:00,181.65,181.73,181.1,181.71,144268.0,181.65,181.73,181.1,181.71,144268.0
2023-07-25 10:05:00,181.73,181.91,181.72,181.74,122178.0,181.73,181.91,181.72,181.74,122178.0
2023-07-25 10:10:00,181.74,181.96,181.72,181.94,55411.0,181.74,181.96,181.72,181.94,55411.0
2023-07-25 10:15:00,181.94,182.0,181.8,181.81,55804.0,181.94,182.0,181.8,181.81,55804.0
2023-07-25 10:20:00,181.81,181.91,181.79,181.87,21434.0,181.81,181.91,181.79,181.87,21434.0
2023-07-25 10:25:00,181.88,181.9,181.73,181.79,25583.0,181.88,181.9,181.73,181.79,25583.0
2023-07-25 10:30:00,181.78,181.8,181.66,181.71,29696.0,181.78,181.8,181.66,181.71,29696.0
2023-07-25 10:35:00,181.7,181.98,181.69,181.82,65549.0,181.7,181.98,181.69,181.82,65549.0
2023-07-25 10:40:00,181.82,181.89,181.78,181.88,24058.0,181.82,181.89,181.78,181.88,24058.0
2023-07-25 10:45:00,181.89,181.91,181.81,181.86,27855.0,181.89,181.91,181.81,181.86,27855.0
2023-07-25 10:50:00,181.89,182.01,181.86,181.99,39349.0,181.89,182.01,181.86,181.99,39349.0
2023-07-25 10:55:00,181.98,182.13,181.97,182.13,33795.0,181.98,182.13,181.97,182.13,33795.0
2023-07-25 11:00:00,182.15,182.28,182.14,182.27,68465.0,182.15,182.28,182.14,182.27,68465.0
2023-07-25 11:05:00,182.27,182.46,182.22,182.23,117233.0,182.27,182.46,182.22,182.23,117233.0
2023-07-25 11:10:00,182.24,182.28,182.1,182.14,61825.0,182.24,182.28,182.1,182.14,61825.0
2023-07-25 11:15:00,182.14,182.23,182.11,182.16,28274.0,182.14,182.23,182.11,182.16,28274.0
2023-07-25 11:20:00,182.15,182.23,182.14,182.21,36013.0,182.15,182.23,182.14,182.21,36013.0
2023-07-25 11:25:00,182.21,182.34,182.2,182.29,25255.0,182.21,182.34,182.2,182.29,25255.0
2023-07-25 11:30:00,182.28,182.35,182.25,182.31,17335.0,182.28,182.35,182.25,182.31,17335.0
2023-07-25 11:35:00,182.31,182.35,182.27,182.33,28868.0,182.31,182.35,182.27,182.33,28868.0
2023-07-25 11:40:00,182.33,182.35,182.24,182.28,52030.0,182.33,182.35,182.24,182.28,52030.0
2023-07-25 11:45:00,182.28,182.33,182.22,182.31,19457.0,182.28,182.33,182.22,182.31,19457.0
2023-07-25 11:50:00,182.31,182.37,182.3,182.36,11751.0,182.31,182.37,182.3,182.36,11751.0
2023-07-25 11:55:00,182.36,182.41,182.33,182.35,66792.0,182.36,182.41,182.33,182.35,66792.0
2023-07-25 12:00:00,182.34,182.36,182.28,182.33,17081.0,182.34,182.36,182.28,182.33,17081.0
2023-07-25 12:05:00,182.35,182.44,182.34,182.43,18994.0,182.35,182.44,182.34,182.43,18994.0
2023-07-25 12:10:00,182.41,182.43,182.4,182.42,12369.0,182.41,182.43,182.4,182.42,12369.0
2023-07-25 12:15:00,182.42,182.47,182.38,182.39,13373.0,182.42,182.47,182.38,182.39,13373.0
2023-07-25 12:20:00,182.4,182.4,182.31,182.33,13609.0,182.4,182.4,182.31,182.33,13609.0
2023-07-25 12:25:00,182.33,182.33,182.25,182.27,18758.0,182.33,182.33,182.25,182.27,18758.0
2023-07-25 12:30:00,182.28,182.38,182.26,182.34,19339.0,182.28,182.38,182.26,182.34,19339.0
2023-07-25 12:35:00,182.33,182.34,182.22,182.23,12398.0,182.33,182.34,182.22,182.23,12398.0
2023-07-25 12:40:00,182.25,182.31,182.24,182.31,13273.0,182.25,182.31,182.24,182.31,13273.0
2023-07-25 12:45:00,182.3,182.31,182.18,182.18,11242.0,182.3,182.31,182.18,182.18,11242.0
2023-07-25 12:50:00,182.19,182.22,182.17,182.21,18167.0,182.19,182.22,182.17,182.21,18167.0
2023-07-25 12:55:00,182.22,182.23,182.15,182.17,41490.0,182.22,182.23,182.15,182.17,41490.0
2023-07-25 13:00:00,182.18,182.19,182.12,182.15,13182.0,182.18,182.19,182.12,182.15,13182.0
2023-07-25 13:05:00,182.15,182.15,182.09,182.1,18769.0,182.15,182.15,182.09,182.1,18769.0
2023-07-25 13:10:00,182.1,182.16,182.09,182.15,7540.0,182.1,182.16,182.09,182.15,7540.0
2023-07-25 13:15:00,182.15,182.16,182.07,182.11,12794.0,182.15,182.16,182.07,182.11,12794.0
2023-07-25 13:20:00,182.11,182.12,182.08,182.12,11410.0,182.11,182.12,182.08,182.12,11410.0
2023-07-25 13:25:00,182.12,182.19,182.1,182.17,24408.0,182.12,182.19,182.1,182.17,24408.0
2023-07-25 13:30:00,182.18,182.2,182.12,182.15,11858.0,182.18,182.2,182.12,182.15,11858.0
2023-07-25 13:35:00,182.15,182.22,182.14,182.21,10585.0,182.15,182.22,182.14,182.21,10585.0
2023-07-25 13:40:00,182.21,182.29,182.21,182.26,11122.0,182.21,182.29,182.21,182.26,11122.0
2023-07-25 13:45:00,182.27,182.3,182.24,182.25,17836.0,182.27,182.3,182.24,182.25,17836.0
2023-07-25 13:50:00,182.24,182.25,182.19,182.19,13748.0,182.24,182.25,182.19,182.19,13748.0
2023-07-25 13:55:00,182.19,182.2,182.12,182.15,11422.0,182.19,182.2,182.12,182.15,11422.0
2023-07-25 14:00:00,182.15,182.21,182.15,182.18,13110.0,182.15,182.21,182.15,182.18,13110.0
2023-07-25 14:05:00,182.19,182.25,182.18,182.24,5216.0,182.19,182.25,182.18,182.24,5216.0
2023-07-25 14:10:00,182.24,182.24,182.19,182.2,6248.0,182.24,182.24,182.19,182.2,6248.0
2023-07-25 14:15:00,182.2,182.27,182.2,182.26,5687.0,182.2,182.27,182.2,182.26,5687.0
2023-07-25 14:20:00,182.25,182.26,182.23,182.25,6411.0,182.25,182.26,182.23,182.25,6411.0
2023-07-25 14:25:00,182.25,182.28,182.22,182.27,6909.0,182.25,182.28,182.22,182.27,6909.0
2023-07-25 14:30:00,182.27,182.29,182.24,182.24,7743.0,182.27,182.29,182.24,182.24,7743.0
2023-07-25 14:35:00,182.23,182.3,182.21,182.27,49880.0,182.23,182.3,182.21,182.27,49880.0
2023-07-25 14:40:00,182.27,182.3,182.23,182.24,11848.0,182.27,182.3,182.23,182.24,11848.0
2023-07-25 14:45:00,182.25,182.32,182.24,182.3,13157.0,182.25,182.32,182.24,182.3,13157.0
2023-07-25 14:50:00,182.31,182.32,182.27,182.27,21429.0,182.31,182.32,182.27,182.27,21429.0
2023-07-25 14:55:00,182.27,182.3,182.22,182.28,36762.0,182.27,182.3,182.22,182.28,36762.0
2023-07-25 15:00:00,182.28,182.33,182.28,182.3,36787.0,182.28,182.33,182.28,182.3,36787.0
2023-07-25 15:05:00,182.3,182.35,182.3,182.34,49639.0,182.3,182.35,182.3,182.34,49639.0
2023-07-25 15:10:00,182.34,182.39,182.33,182.39,30715.0,182.34,182.39,182.33,182.39,30715.0
2023-07-25 15:15:00,182.38,182.43,182.36,182.38,25400.0,182.38,182.43,182.36,182.38,25400.0
2023-07-25 15:20:00,182.38,182.43,182.38,182.43,57949.0,182.38,182.43,182.38,182.43,57949.0
2023-07-25 15:25:00,182.43,182.43,182.36,182.37,13420.0,182.43,182.43,182.36,182.37,13420.0
2023-07-25 15:30:00,182.37,182.44,182.36,182.43,36028.0,182.37,182.44,182.36,182.43,36028.0
2023-07-25 15:35:00,182.43,182.45,182.36,182.37,34685.0,182.43,182.45,182.36,182.37,34685.0
2023-07-25 15:40:00,182.37,182.38,182.34,182.37,66252.0,182.37,182.38,182.34,182.37,66252.0
2023-07-25 15:45:00,182.37,182.38,182.32,182.34,72922.0,182.37,182.38,182.32,182.34,72922.0
2023-07-25 15:50:00,182.34,182.35,182.33,182.34,64836.0,182.34,182.35,182.33,182.34,64836.0
2023-07-25 15:55:00,182.34,182.37,182.3,182.37,208185.0,182.34,182.37,182.3,182.37,208185.0
2023-07-26 09:30:00,182.66,182.76,182.57,182.59,109826.0,182.66,182.76,182.57,182.59,109826.0
2023-07-26 09:35:00,182.59,182.63,182.42,182.49,112572.0,182.59,182.63,182.42,182.49,112572.0
2023-07-26 09:40:00,182.49,182.6,182.45,182.47,70285.0,182.49,182.6,182.45,182.47,70285.0
2023-07-26 09:45:00,182.47,182.48,182.31,182.43,117853.0,182.47,182.48,182.31,182.43,117853.0
2023-07-26 09:50:00,182.41,182.62,182.38,182.5,108449.0,182.41,182.62,182.38,182.5,108449.0
2023-07-26 09:55:00,182.52,182.58,182.5,182.55,21781.0,182.52,182.58,182.5,182.55,21781.0
2023-07-26 10:00:00,182.56,182.67,182.5,182.58,73266.0,182.56,182.67,182.5,182.58,73266.0
2023-07-26 10:05:00,182.63,182.68,182.56,182.61,86943.0,182.63,182.68,182.56,182.61,86943.0
2023-07-26 10:10:00,182.61,182.81,182.61,182.69,137811.0,182.61,182.81,182.61,182.69,137811.0
2023-07-26 10:15:00,182.69,182.7,182.52,182.53,92491.0,182.69,182.7,182.52,182.53,92491.0
2023-07-26 10:20:00,182.53,182.58,182.43,182.44,55727.0,182.53,182.58,182.43,182.44,55727.0
2023-07-26 10:25:00,182.43,182.48,182.4,182.44,29708.0,182.43,182.48,182.4,182.44,29708.0
2023-07-26 10:30:00,182.43,182.5,182.39,182.41,25333.0,182.43,182.5,182.39,182.41,25333.0
2023-07-26 10:35:00,182.41,182.48,182.34,182.48,55968.0,182.41,182.48,182.34,182.48,55968.0
2023-07-26 10:40:00,182.51,182.6,182.51,182.59,9958.0,182.51,182.6,182.51,182.59,9958.0
2023-07-26 10:45:00,182.59,182.69,182.56,182.64,16536.0,182.59,182.69,182.56,182.64,16536.0
2023-07-26 10:50:00,182.66,182.84,182.65,182.76,328375.0,182.66,182.84,182.65,182.76,328375.0
2023-07-26 10:55:00,182.76,182.8,182.7,182.78,53316.0,182.76,182.8,182.7,182.78,53316.0
2023-07-26 11:00:00,182.77,182.82,182.75,182.8,45498.0,182.77,182.82,182.75,182.8,45498.0
2023-07-26 11:05:00,182.81,182.83,182.74,182.82,37191.0,182.81,182.83,182.74,182.82,37191.0
2023-07-26 11:10:00,182.82,183.01,182.82,182.96,70747.0,182.82,183.01,182.82,182.96,70747.0
2023-07-26 11:15:00,182.97,183.23,182.97,183.1,123307.0,182.97,183.23,182.97,183.1,123307.0
2023-07-26 11:20:00,183.12,183.22,183.09,183.22,53511.0,183.12,183.22,183.09,183.22,53511.0
2023-07-26 11:25:00,183.22,183.34,183.15,183.15,65421.0,183.22,183.34,183.15,183.15,65421.0
2023-07-26 11:30:00,183.15,183.17,183.04,183.11,31647.0,183.15,183.17,183.04,183.11,31647.0
2023-07-26 11:35:00,183.1,183.23,183.1,183.16,18939.0,183.1,183.23,183.1,183.16,18939.0
2023-07-26 11:40:00,183.16,183.22,183.16,183.2,39840.0,183.16,183.22,183.16,183.2,39840.0
2023-07-26 11:45:00,183.2,183.23,183.17,183.19,23570.0,183.2,183.23,183.17,183.19,23570.0
2023-07-26 11:50:00,183.2,183.21,183.13,183.16,19043.0,183.2,183.21,183.13,183.16,19043.0
2023-07-26 11:55:00,183.16,183.16,183.07,183.09,21320.0,183.16,183.16,183.07,183.09,21320.0
2023-07-26 12:00:00,183.09,183.13,183.07,183.12,9322.0,183.09,183.13,183.07,183.12,9322.0
2023-07-26 12:05:00,183.14,183.18,183.11,183.15,13689.0,183.14,183.18,183.11,183.15,13689.0
2023-07-26 12:10:00,183.17,183.18,183.05,183.08,21087.0,183.17,183.18,183.05,183.08,21087.0
2023-07-26 12:15:00,183.08,183.1,183.02,183.08,15297.0,183.08,183.1,183.02,183.08,15297.0
2023-07-26 12:20:00,183.07,183.1,183.04,183.05,7783.0,183.07,183.1,183.04,183.05,7783.0
2023-07-26 12:25:00,183.05,183.07,183.0,183.0,10648.0,183.05,183.07,183.0,183.0,10648.0
2023-07-26 12:30:00,183.01,183.02,182.92,182.97,25154.0,183.01,183.02,182.92,182.97,25154.0
2023-07-26 12:35:00,182.96,182.99,182.95,182.96,6041.0,182.96,182.99,182.95,182.96,6041.0
2023-07-26 12:40:00,182.95,183.0,182.93,182.93,22797.0,182.95,183.0,182.93,182.93,22797.0
2023-07-26 12:45:00,182.93,182.93,182.88,182.89,17087.0,182.93,182.93,182.88,182.89,17087.0
2023-07-26 12:50:00,182.89,182.91,182.86,182.87,39339.0,182.89,182.91,182.86,182.87,39339.0
2023-07-26 12:55:00,182.88,182.9,182.87,182.9,8084.0,182.88,182.9,182.87,182.9,8084.0
2023-07-26 13:00:00,182.89,182.89,182.77,182.78,26896.0,182.89,182.89,182.77,182.78,26896.0
2023-07-26 13:05:00,182.77,182.79,182.73,182.75,21479.0,182.77,182.79,182.73,182.75,21479.0
2023-07-26 13:10:00,182.76,182.76,182.66,182.69,18808.0,182.76,182.76,182.66,182.69,18808.0
2023-07-26 13:15:00,182.69,182.74,182.68,182.73,14544.0,182.69,182.74,182.68,182.73,14544.0
2023-07-26 13:20:00,182.74,182.77,182.7,182.73,23612.0,182.74,182.77,182.7,182.73,23612.0
2023-07-26 13:25:00,182.73,182.77,182.7,182.76,35031.0,182.73,182.77,182.7,182.76,35031.0
2023-07-26 13:30:00,182.77,182.88,182.76,182.81,28874.0,182.77,182.88,182.76,182.81,28874.0
2023-07-26 13:35:00,182.8,182.85,182.8,182.84,10682.0,182.8,182.85,182.8,182.84,10682.0
2023-07-26 13:40:00,182.82,182.91,182.81,182.88,27651.0,182.82,182.91,182.81,182.88,27651.0
2023-07-26 13:45:00,182.89,182.91,182.82,182.85,291130.0,182.89,182.91,182.82,182.85,291130.0
2023-07-26 13:50:00,182.84,182.84,182.77,182.79,183860.0,182.84,182.84,182.77,182.79,183860.0
2023-07-26 13:55:00,182.78,182.8,182.68,182.8,64567.0,182.78,182.8,182.68,182.8,64567.0
2023-07-26 14:00:00,182.74,183.11,182.46,182.9,53371.0,182.74,183.11,182.46,182.9,53371.0
2023-07-26 14:05:00,183.0,183.03,182.78,182.81,45746.0,183.0,183.03,182.78,182.81,45746.0
2023-07-26 14:10:00,182.85,182.97,182.82,182.88,29211.0,182.85,182.97,182.82,182.88,29211.0
2023-07-26 14:15:00,182.86,182.94,182.82,182.91,23925.0,182.86,182.94,182.82,182.91,23925.0
2023-07-26 14:20:00,182.91,182.92,182.68,182.74,40687.0,182.91,182.92,182.68,182.74,40687.0
2023-07-26 14:25:00,182.72,182.72,182.58,182.63,28850.0,182.72,182.72,182.58,182.63,28850.0
2023-07-26 14:30:00,182.61,182.85,182.57,182.75,52276.0,182.61,182.85,182.57,182.75,52276.0
2023-07-26 14:35:00,182.75,183.51,182.75,183.47,234669.0,182.75,183.51,182.75,183.47,234669.0
2023-07-26 14:40:00,183.49,183.64,183.36,183.45,187245.0,183.49,183.64,183.36,183.45,187245.0
2023-07-26 14:45:00,183.48,183.56,183.21,183.4,102122.0,183.48,183.56,183.21,183.4,102122.0
2023-07-26 14:50:00,183.38,183.51,183.27,183.37,70291.0,183.38,183.51,183.27,183.37,70291.0
2023-07-26 14:55:00,183.33,183.6,183.25,183.54,66856.0,183.33,183.6,183.25,183.54,66856.0
2023-07-26 15:00:00,183.49,183.57,183.25,183.29,80537.0,183.49,183.57,183.25,183.29,80537.0
2023-07-26 15:05:00,183.31,183.33,183.09,183.18,92671.0,183.31,183.33,183.09,183.18,92671.0
2023-07-26 15:10:00,183.16,183.3,183.15,183.25,59033.0,183.16,183.3,183.15,183.25,59033.0
2023-07-26 15:15:00,183.24,183.28,183.04,183.16,94705.0,183.24,183.28,183.04,183.16,94705.0
2023-07-26 15:20:00,183.17,183.3,183.16,183.27,61077.0,183.17,183.3,183.16,183.27,61077.0
2023-07-26 15:25:00,183.24,183.27,183.18,183.19,50704.0,183.24,183.27,183.18,183.19,50704.0
2023-07-26 15:30:00,183.21,183.22,183.13,183.18,33410.0,183.21,183.22,183.13,183.18,33410.0
2023-07-26 15:35:00,183.18,183.22,183.11,183.18,65166.0,183.18,183.22,183.11,183.18,65166.0
2023-07-26 15:40:00,183.18,183.28,183.14,183.28,55087.0,183.18,183.28,183.14,183.28,55087.0
2023-07-26 15:45:00,183.28,183.36,183.28,183.31,77817.0,183.28,183.36,183.28,183.31,77817.0
2023-07-26 15:50:00,183.31,183.36,183.27,183.3,49180.0,183.31,183.36,183.27,183.3,49180.0
2023-07-26 15:55:00,183.3,183.34,183.26,183.32,131268.0,183.3,183.34,183.26,183.32,131268.0
2023-07-27 09:30:00,181.64,181.64,181.18,181.38,233271.0,181.64,181.64,181.18,181.38,233271.0
2023-07-27 09:35:00,181.38,181.38,180.87,180.89,402856.0,181.38,181.38,180.87,180.89,402856.0
2023-07-27 09:40:00,180.87,180.87,180.53,180.75,448202.0,180.87,180.87,180.53,180.75,448202.0
2023-07-27 09:45:00,180.74,181.09,180.61,180.79,230645.0,180.74,181.09,180.61,180.79,230645.0
2023-07-27 09:50:00,180.8,180.94,180.58,180.61,196504.0,180.8,180.94,180.58,180.61,196504.0
2023-07-27 09:55:00,180.61,180.62,180.41,180.57,184028.0,180.61,180.62,180.41,180.57,184028.0
2023-07-27 10:00:00,180.59,180.81,180.52,180.53,143102.0,180.59,180.81,180.52,180.53,143102.0
2023-07-27 10:05:00,180.53,180.68,180.37,180.6,97266.0,180.53,180.68,180.37,180.6,97266.0
2023-07-27 10:10:00,180.61,180.77,180.52,180.7,112956.0,180.61,180.77,180.52,180.7,112956.0
2023-07-27 10:15:00,180.68,180.68,180.38,180.4,103571.0,180.68,180.68,180.38,180.4,103571.0
2023-07-27 10:20:00,180.38,180.45,180.34,180.42,108973.0,180.38,180.45,180.34,180.42,108973.0
2023-07-27 10:25:00,180.42,180.63,180.41,180.63,65154.0,180.42,180.63,180.41,180.63,65154.0
2023-07-27 10:30:00,180.64,180.67,180.5,180.65,36094.0,180.64,180.67,180.5,180.65,36094.0
2023-07-27 10:35:00,180.66,180.66,180.47,180.51,50438.0,180.66,180.66,180.47,180.51,50438.0
2023-07-27 10:40:00,180.5,180.56,180.46,180.52,54694.0,180.5,180.56,180.46,180.52,54694.0
2023-07-27 10:45:00,180.54,180.63,180.44,180.44,47875.0,180.54,180.63,180.44,180.44,47875.0
2023-07-27 10:50:00,180.44,180.49,180.37,180.43,54845.0,180.44,180.49,180.37,180.43,54845.0
2023-07-27 10:55:00,180.43,180.52,180.37,180.5,37571.0,180.43,180.52,180.37,180.5,37571.0
2023-07-27 11:00:00,180.51,180.69,180.46,180.69,58405.0,180.51,180.69,180.46,180.69,58405.0
2023-07-27 11:05:00,180.7,180.77,180.54,180.54,53861.0,180.7,180.77,180.54,180.54,53861.0
2023-07-27 11:10:00,180.52,180.58,180.45,180.57,37045.0,180.52,180.58,180.45,180.57,37045.0
2023-07-27 11:15:00,180.57,180.58,180.44,180.48,53872.0,180.57,180.58,180.44,180.48,53872.0
2023-07-27 11:20:00,180.48,180.55,180.47,180.49,39900.0,180.48,180.55,180.47,180.49,39900.0
2023-07-27 11:25:00,180.5,180.56,180.48,180.51,44352.0,180.5,180.56,180.48,180.51,44352.0
2023-07-27 11:30:00,180.53,180.6,180.52,180.56,74538.0,180.53,180.6,180.52,180.56,74538.0
2023-07-27 11:35:00,180.57,180.61,180.54,180.58,25203.0,180.57,180.61,180.54,180.58,25203.0
2023-07-27 11:40:00,180.57,180.62,180.56,180.62,48056.0,180.57,180.62,180.56,180.62,48056.0
2023-07-27 11:45:00,180.61,180.69,180.6,180.68,45434.0,180.61,180.69,180.6,180.68,45434.0
2023-07-27 11:50:00,180.68,180.75,180.66,180.68,35750.0,180.68,180.75,180.66,180.68,35750.0
2023-07-27 11:55:00,180.64,180.77,180.64,180.74,78700.0,180.64,180.77,180.64,180.74,78700.0
2023-07-27 12:00:00,180.74,180.82,180.69,180.7,45914.0,180.74,180.82,180.69,180.7,45914.0
2023-07-27 12:05:00,180.69,180.69,180.58,180.61,20298.0,180.69,180.69,180.58,180.61,20298.0
2023-07-27 12:10:00,180.62,180.63,180.51,180.54,34717.0,180.62,180.63,180.51,180.54,34717.0
2023-07-27 12:15:00,180.53,180.53,180.47,180.51,36137.0,180.53,180.53,180.47,180.51,36137.0
2023-07-27 12:20:00,180.5,180.52,180.46,180.46,17196.0,180.5,180.52,180.46,180.46,17196.0
2023-07-27 12:25:00,180.47,180.48,180.42,180.44,13196.0,180.47,180.48,180.42,180.44,13196.0
2023-07-27 12:30:00,180.43,180.45,180.39,180.4,17819.0,180.43,180.45,180.39,180.4,17819.0
2023-07-27 12:35:00,180.4,180.45,180.35,180.44,36809.0,180.4,180.45,180.35,180.44,36809.0
2023-07-27 12:40:00,180.44,180.45,180.33,180.34,20998.0,180.44,180.45,180.33,180.34,20998.0
2023-07-27 12:45:00,180.34,180.38,180.32,180.38,45264.0,180.34,180.38,180.32,180.38,45264.0
2023-07-27 12:50:00,180.38,180.5,180.38,180.48,30844.0,180.38,180.5,180.38,180.48,30844.0
2023-07-27 12:55:00,180.49,180.51,180.44,180.48,27216.0,180.49,180.51,180.44,180.48,27216.0
2023-07-27 13:00:00,180.49,180.8,180.4,180.68,135728.0,180.49,180.8,180.4,180.68,135728.0
2023-07-27 13:05:00,180.66,180.76,180.59,180.64,109484.0,180.66,180.76,180.59,180.64,109484.0
2023-07-27 13:10:00,180.63,181.0,180.62,180.93,117038.0,180.63,181.0,180.62,180.93,117038.0
2023-07-27 13:15:00,180.93,180.96,180.79,180.83,77021.0,180.93,180.96,180.79,180.83,77021.0
2023-07-27 13:20:00,180.82,180.88,180.69,180.7,142880.0,180.82,180.88,180.69,180.7,142880.0
2023-07-27 13:25:00,180.71,180.8,180.67,180.7,22397.0,180.71,180.8,180.67,180.7,22397.0
2023-07-27 13:30:00,180.72,180.77,180.67,180.67,36378.0,180.72,180.77,180.67,180.67,36378.0
2023-07-27 13:35:00,180.67,180.8,180.63,180.8,55715.0,180.67,180.8,180.63,180.8,55715.0
2023-07-27 13:40:00,180.81,180.82,180.73,180.78,29362.0,180.81,180.82,180.73,180.78,29362.0
2023-07-27 13:45:00,180.78,180.86,180.77,180.8,16550.0,180.78,180.86,180.77,180.8,16550.0
2023-07-27 13:50:00,180.82,180.95,180.81,180.93,38941.0,180.82,180.95,180.81,180.93,38941.0
2023-07-27 13:55:00,180.93,180.95,180.88,180.91,47292.0,180.93,180.95,180.88,180.91,47292.0
2023-07-27 14:00:00,180.92,180.92,180.81,180.82,34446.0,180.92,180.92,180.81,180.82,34446.0
2023-07-27 14:05:00,180.79,180.8,180.74,180.75,29217.0,180.79,180.8,180.74,180.75,29217.0
2023-07-27 14:10:00,180.76,180.78,180.67,180.68,75224.0,180.76,180.78,180.67,180.68,75224.0
2023-07-27 14:15:00,180.69,180.69,180.63,180.66,31061.0,180.69,180.69,180.63,180.66,31061.0
2023-07-27 14:20:00,180.64,180.65,180.54,180.55,38795.0,180.64,180.65,180.54,180.55,38795.0
2023-07-27 14:25:00,180.55,180.6,180.51,180.59,73083.0,180.55,180.6,180.51,180.59,73083.0
2023-07-27 14:30:00,180.56,180.61,180.53,180.57,33865.0,180.56,180.61,180.53,180.57,33865.0
2023-07-27 14:35:00,180.57,180.57,180.47,180.49,61722.0,180.57,180.57,180.47,180.49,61722.0
2023-07-27 14:40:00,180.5,180.54,180.47,180.52,97437.0,180.5,180.54,180.47,180.52,97437.0
2023-07-27 14:45:00,180.53,180.63,180.52,180.57,21553.0,180.53,180.63,180.52,180.57,21553.0
2023-07-27 14:50:00,180.55,180.59,180.49,180.59,20242.0,180.55,180.59,180.49,180.59,20242.0
2023-07-27 14:55:00,180.57,180.61,180.57,180.59,95736.0,180.57,180.61,180.57,180.59,95736.0
2023-07-27 15:00:00,180.59,180.61,180.55,180.58,47260.0,180.59,180.61,180.55,180.58,47260.0
2023-07-27 15:05:00,180.58,180.63,180.56,180.62,34916.0,180.58,180.63,180.56,180.62,34916.0
2023-07-27 15:10:00,180.62,180.66,180.57,180.57,34181.0,180.62,180.66,180.57,180.57,34181.0
2023-07-27 15:15:00,180.58,180.64,180.57,180.64,42150.0,180.58,180.64,180.57,180.64,42150.0
2023-07-27 15:20:00,180.64,180.75,180.64,180.74,73320.0,180.64,180.75,180.64,180.74,73320.0
2023-07-27 15:25:00,180.74,180.78,180.66,180.66,73046.0,180.74,180.78,180.66,180.66,73046.0
2023-07-27 15:30:00,180.66,180.66,180.55,180.62,63883.0,180.66,180.66,180.55,180.62,63883.0
2023-07-27 15:35:00,180.62,180.66,180.56,180.58,75744.0,180.62,180.66,180.56,180.58,75744.0
2023-07-27 15:40:00,180.58,180.6,180.5,180.54,157819.0,180.58,180.6,180.5,180.54,157819.0
2023-07-27 15:45:00,180.54,180.59,180.53,180.56,108625.0,180.54,180.59,180.53,180.56,108625.0
2023-07-27 15:50:00,180.56,180.57,180.46,180.46,149258.0,180.56,180.57,180.46,180.46,149258.0
2023-07-27 15:55:00,180.46,180.5,180.41,180.46,349560.0,180.46,180.5,180.41,180.46,349560.0
2023-07-28 09:30:00,181.48,181.57,181.25,181.3,134106.0,181.48,181.57,181.25,181.3,134106.0
2023-07-28 09:35:00,181.31,181.52,181.31,181.42,44536.0,181.31,181.52,181.31,181.42,44536.0
2023-07-28 09:40:00,181.44,181.62,181.43,181.56,47771.0,181.44,181.62,181.43,181.56,47771.0
2023-07-28 09:45:00,181.57,181.74,181.5,181.71,72170.0,181.57,181.74,181.5,181.71,72170.0
2023-07-28 09:50:00,181.71,181.75,181.61,181.69,68775.0,181.71,181.75,181.61,181.69,68775.0
2023-07-28 09:55:00,181.69,181.76,181.5,181.55,36409.0,181.69,181.76,181.5,181.55,36409.0
2023-07-28 10:00:00,181.56,181.8,181.49,181.57,162415.0,181.56,181.8,181.49,181.57,162415.0
2023-07-28 10:05:00,181.59,181.9,181.58,181.9,86415.0,181.59,181.9,181.58,181.9,86415.0
2023-07-28 10:10:00,181.94,181.98,181.86,181.96,55417.0,181.94,181.98,181.86,181.96,55417.0
2023-07-28 10:15:00,181.97,182.0,181.86,181.87,54952.0,181.97,182.0,181.86,181.87,54952.0
2023-07-28 10:20:00,181.87,181.9,181.7,181.9,104564.0,181.87,181.9,181.7,181.9,104564.0
2023-07-28 10:25:00,181.9,181.92,181.8,181.81,58385.0,181.9,181.92,181.8,181.81,58385.0
2023-07-28 10:30:00,181.78,181.82,181.71,181.72,50551.0,181.78,181.82,181.71,181.72,50551.0
2023-07-28 10:35:00,181.71,181.86,181.71,181.86,32362.0,181.71,181.86,181.71,181.86,32362.0
2023-07-28 10:40:00,181.87,181.92,181.83,181.9,12608.0,181.87,181.92,181.83,181.9,12608.0
2023-07-28 10:45:00,181.91,181.91,181.84,181.88,21691.0,181.91,181.91,181.84,181.88,21691.0
2023-07-28 10:50:00,181.88,181.95,181.87,181.92,69808.0,181.88,181.95,181.87,181.92,69808.0
2023-07-28 10:55:00,181.91,181.99,181.85,181.99,21484.0,181.91,181.99,181.85,181.99,21484.0
2023-07-28 11:00:00,181.96,182.06,181.93,182.01,42408.0,181.96,182.06,181.93,182.01,42408.0
2023-07-28 11:05:00,182.0,182.14,182.0,182.04,26244.0,182.0,182.14,182.0,182.04,26244.0
2023-07-28 11:10:00,182.02,182.03,181.95,182.0,25815.0,182.02,182.03,181.95,182.0,25815.0
2023-07-28 11:15:00,181.99,182.09,181.92,182.07,12389.0,181.99,182.09,181.92,182.07,12389.0
2023-07-28 11:20:00,182.07,182.09,182.01,182.09,19420.0,182.07,182.09,182.01,182.09,19420.0
2023-07-28 11:25:00,182.09,182.26,182.09,182.19,60082.0,182.09,182.26,182.09,182.19,60082.0
2023-07-28 11:30:00,182.2,182.22,182.11,182.18,27824.0,182.2,182.22,182.11,182.18,27824.0
2023-07-28 11:35:00,182.18,182.22,182.13,182.15,23493.0,182.18,182.22,182.13,182.15,23493.0
2023-07-28 11:40:00,182.14,182.16,182.03,182.07,22659.0,182.14,182.16,182.03,182.07,22659.0
2023-07-28 11:45:00,182.07,182.17,182.04,182.06,19375.0,182.07,182.17,182.04,182.06,19375.0
2023-07-28 11:50:00,182.06,182.08,181.99,181.99,6765.0,182.06,182.08,181.99,181.99,6765.0
2023-07-28 11:55:00,182.01,182.06,181.99,182.04,35309.0,182.01,182.06,181.99,182.04,35309.0
2023-07-28 12:00:00,182.04,182.12,181.98,182.12,22095.0,182.04,182.12,181.98,182.12,22095.0
2023-07-28 12:05:00,182.12,182.17,182.05,182.07,33736.0,182.12,182.17,182.05,182.07,33736.0
2023-07-28 12:10:00,182.06,182.11,182.04,182.1,13683.0,182.06,182.11,182.04,182.1,13683.0
2023-07-28 12:15:00,182.12,182.13,182.06,182.09,9688.0,182.12,182.13,182.06,182.09,9688.0
2023-07-28 12:20:00,182.1,182.18,182.1,182.18,14982.0,182.1,182.18,182.1,182.18,14982.0
2023-07-28 12:25:00,182.18,182.2,182.14,182.2,11473.0,182.18,182.2,182.14,182.2,11473.0
2023-07-28 12:30:00,182.2,182.25,182.18,182.25,16533.0,182.2,182.25,182.18,182.25,16533.0
2023-07-28 12:35:00,182.25,182.27,182.18,182.18,24345.0,182.25,182.27,182.18,182.18,24345.0
2023-07-28 12:40:00,182.19,182.19,182.08,182.09,30492.0,182.19,182.19,182.08,182.09,30492.0
2023-07-28 12:45:00,182.1,182.12,182.06,182.09,19879.0,182.1,182.12,182.06,182.09,19879.0
2023-07-28 12:50:00,182.12,182.17,182.11,182.16,19608.0,182.12,182.17,182.11,182.16,19608.0
2023-07-28 12:55:00,182.16,182.18,182.04,182.05,42831.0,182.16,182.18,182.04,182.05,42831.0
2023-07-28 13:00:00,182.05,182.1,182.03,182.1,19070.0,182.05,182.1,182.03,182.1,19070.0
2023-07-28 13:05:00,182.12,182.14,182.1,182.14,18147.0,182.12,182.14,182.1,182.14,18147.0
2023-07-28 13:10:00,182.13,182.16,182.09,182.14,12689.0,182.13,182.16,182.09,182.14,12689.0
2023-07-28 13:15:00,182.15,182.17,182.12,182.14,9555.0,182.15,182.17,182.12,182.14,9555.0
2023-07-28 13:20:00,182.14,182.16,182.1,182.13,46772.0,182.14,182.16,182.1,182.13,46772.0
2023-07-28 13:25:00,182.13,182.13,182.04,182.06,124743.0,182.13,182.13,182.04,182.06,124743.0
2023-07-28 13:30:00,182.04,182.06,182.0,182.0,15826.0,182.04,182.06,182.0,182.0,15826.0
2023-07-28 13:35:00,182.0,182.01,181.92,181.93,53455.0,182.0,182.01,181.92,181.93,53455.0
2023-07-28 13:40:00,181.95,181.97,181.89,181.9,9084.0,181.95,181.97,181.89,181.9,9084.0
2023-07-28 13:45:00,181.9,181.9,181.83,181.84,12044.0,181.9,181.9,181.83,181.84,12044.0
2023-07-28 13:50:00,181.85,181.9,181.84,181.9,11016.0,181.85,181.9,181.84,181.9,11016.0
2023-07-28 13:55:00,181.91,181.94,181.89,181.9,10904.0,181.91,181.94,181.89,181.9,10904.0
2023-07-28 14:00:00,181.91,181.94,181.9,181.93,18542.0,181.91,181.94,181.9,181.93,18542.0
2023-07-28 14:05:00,181.92,181.97,181.91,181.94,5668.0,181.92,181.97,181.91,181.94,5668.0
2023-07-28 14:10:00,181.94,181.96,181.93,181.95,6989.0,181.94,181.96,181.93,181.95,6989.0
2023-07-28 14:15:00,181.95,181.98,181.95,181.96,8797.0,181.95,181.98,181.95,181.96,8797.0
2023-07-28 14:20:00,181.96,182.02,181.96,182.0,16413.0,181.96,182.02,181.96,182.0,16413.0
2023-07-28 14:25:00,181.99,182.02,181.97,182.01,12684.0,181.99,182.02,181.97,182.01,12684.0
2023-07-28 14:30:00,182.02,182.03,181.99,181.99,11725.0,182.02,182.03,181.99,181.99,11725.0
2023-07-28 14:35:00,182.0,182.0,181.9,181.92,36733.0,182.0,182.0,181.9,181.92,36733.0
2023-07-28 14:40:00,181.92,181.94,181.87,181.88,27873.0,181.92,181.94,181.87,181.88,27873.0
2023-07-28 14:45:00,181.89,181.9,181.86,181.89,17541.0,181.89,181.9,181.86,181.89,17541.0
2023-07-28 14:50:00,181.89,181.96,181.87,181.96,39315.0,181.89,181.96,181.87,181.96,39315.0
2023-07-28 14:55:00,181.96,181.96,181.86,181.87,18550.0,181.96,181.96,181.86,181.87,18550.0
2023-07-28 15:00:00,181.85,181.86,181.8,181.81,17984.0,181.85,181.86,181.8,181.81,17984.0
2023-07-28 15:05:00,181.8,181.8,181.77,181.77,16978.0,181.8,181.8,181.77,181.77,16978.0
2023-07-28 15:10:00,181.77,181.8,181.75,181.76,8838.0,181.77,181.8,181.75,181.76,8838.0
2023-07-28 15:15:00,181.75,181.8,181.72,181.8,19438.0,181.75,181.8,181.72,181.8,19438.0
2023-07-28 15:20:00,181.81,181.85,181.8,181.81,13862.0,181.81,181.85,181.8,181.81,13862.0
2023-07-28 15:25:00,181.82,181.85,181.81,181.85,9508.0,181.82,181.85,181.81,181.85,9508.0
2023-07-28 15:30:00,181.85,181.86,181.8,181.82,35818.0,181.85,181.86,181.8,181.82,35818.0
2023-07-28 15:35:00,181.83,181.85,181.82,181.85,20989.0,181.83,181.85,181.82,181.85,20989.0
2023-07-28 15:40:00,181.85,181.88,181.84,181.88,12226.0,181.85,181.88,181.84,181.88,12226.0
2023-07-28 15:45:00,181.88,181.9,181.84,181.87,37350.0,181.88,181.9,181.84,181.87,37350.0
2023-07-28 15:50:00,181.87,181.89,181.86,181.88,32244.0,181.87,181.89,181.86,181.88,32244.0
2023-07-28 15:55:00,181.89,181.9,181.85,181.86,114769.0,181.89,181.9,181.85,181.86,114769.0
2023-07-31 09:30:00,182.43,182.72,182.41,182.72,170498.0,182.43,182.72,182.41,182.72,170498.0
2023-07-31 09:35:00,182.72,182.74,182.63,182.71,70340.0,182.72,182.74,182.63,182.71,70340.0
2023-07-31 09:40:00,182.7,182.76,182.61,182.71,177741.0,182.7,182.76,182.61,182.71,177741.0
2023-07-31 09:45:00,182.72,183.05,182.71,182.94,180292.0,182.72,183.05,182.71,182.94,180292.0
2023-07-31 09:50:00,182.96,183.07,182.91,183.03,68471.0,182.96,183.07,182.91,183.03,68471.0
2023-07-31 09:55:00,183.02,183.09,182.97,183.01,83682.0,183.02,183.09,182.97,183.01,83682.0
2023-07-31 10:00:00,183.01,183.06,182.79,182.89,112988.0,183.01,183.06,182.79,182.89,112988.0
2023-07-31 10:05:00,182.88,182.98,182.82,182.9,49532.0,182.88,182.98,182.82,182.9,49532.0
2023-07-31 10:10:00,182.88,182.94,182.73,182.75,44288.0,182.88,182.94,182.73,182.75,44288.0
2023-07-31 10:15:00,182.77,182.83,182.73,182.78,62114.0,182.77,182.83,182.73,182.78,62114.0
2023-07-31 10:20:00,182.78,182.79,182.61,182.65,50234.0,182.78,182.79,182.61,182.65,50234.0
2023-07-31 10:25:00,182.65,182.65,182.57,182.58,29557.0,182.65,182.65,182.57,182.58,29557.0
2023-07-31 10:30:00,182.59,182.75,182.57,182.63,59949.0,182.59,182.75,182.57,182.63,59949.0
2023-07-31 10:35:00,182.63,182.71,182.56,182.57,28542.0,182.63,182.71,182.56,182.57,28542.0
2023-07-31 10:40:00,182.55,182.56,182.46,182.5,76420.0,182.55,182.56,182.46,182.5,76420.0
2023-07-31 10:45:00,182.48,182.58,182.45,182.52,30493.0,182.48,182.58,182.45,182.52,30493.0
2023-07-31 10:50:00,182.52,182.76,182.51,182.76,41657.0,182.52,182.76,182.51,182.76,41657.0
2023-07-31 10:55:00,182.77,182.79,182.58,182.62,63091.0,182.77,182.79,182.58,182.62,63091.0
2023-07-31 11:00:00,182.62,182.64,182.56,182.57,49887.0,182.62,182.64,182.56,182.57,49887.0
2023-07-31 11:05:00,182.58,182.74,182.58,182.71,45717.0,182.58,182.74,182.58,182.71,45717.0
2023-07-31 11:10:00,182.71,182.76,182.67,182.72,120002.0,182.71,182.76,182.67,182.72,120002.0
2023-07-31 11:15:00,182.73,182.75,182.67,182.74,49172.0,182.73,182.75,182.67,182.74,49172.0
2023-07-31 11:20:00,182.75,182.84,182.71,182.81,17645.0,182.75,182.84,182.71,182.81,17645.0
2023-07-31 11:25:00,182.82,182.84,182.74,182.84,33466.0,182.82,182.84,182.74,182.84,33466.0
2023-07-31 11:30:00,182.85,182.96,182.83,182.88,143543.0,182.85,182.96,182.83,182.88,143543.0
2023-07-31 11:35:00,182.9,182.94,182.86,182.9,120621.0,182.9,182.94,182.86,182.9,120621.0
2023-07-31 11:40:00,182.91,182.99,182.91,182.99,35888.0,182.91,182.99,182.91,182.99,35888.0
2023-07-31 11:45:00,182.98,183.02,182.91,182.97,42195.0,182.98,183.02,182.91,182.97,42195.0
2023-07-31 11:50:00,182.97,182.97,182.88,182.91,16662.0,182.97,182.97,182.88,182.91,16662.0
2023-07-31 11:55:00,182.91,182.95,182.88,182.93,109516.0,182.91,182.95,182.88,182.93,109516.0
2023-07-31 12:00:00,182.94,182.97,182.9,182.95,37742.0,182.94,182.97,182.9,182.95,37742.0
2023-07-31 12:05:00,182.94,182.96,182.91,182.96,19462.0,182.94,182.96,182.91,182.96,19462.0
2023-07-31 12:10:00,182.95,183.02,182.93,183.0,33148.0,182.95,183.02,182.93,183.0,33148.0
2023-07-31 12:15:00,182.99,183.03,182.97,183.0,54586.0,182.99,183.03,182.97,183.0,54586.0
2023-07-31 12:20:00,183.0,183.02,182.97,182.99,89410.0,183.0,183.02,182.97,182.99,89410.0
2023-07-31 12:25:00,182.99,183.02,182.97,182.98,39964.0,182.99,183.02,182.97,182.98,39964.0
2023-07-31 12:30:00,182.98,183.04,182.98,183.02,29140.0,182.98,183.04,182.98,183.02,29140.0
2023-07-31 12:35:00,183.03,183.05,183.0,183.01,31742.0,183.03,183.05,183.0,183.01,31742.0
2023-07-31 12:40:00,183.01,183.07,183.01,183.06,17324.0,183.01,183.07,183.01,183.06,17324.0
2023-07-31 12:45:00,183.07,183.07,182.98,182.98,34507.0,183.07,183.07,182.98,182.98,34507.0
2023-07-31 12:50:00,182.98,182.98,182.87,182.93,29729.0,182.98,182.98,182.87,182.93,29729.0
2023-07-31 12:55:00,182.93,182.97,182.9,182.95,18960.0,182.93,182.97,182.9,182.95,18960.0
2023-07-31 13:00:00,182.95,182.99,182.93,182.99,17602.0,182.95,182.99,182.93,182.99,17602.0
2023-07-31 13:05:00,182.99,183.02,182.99,183.02,66558.0,182.99,183.02,182.99,183.02,66558.0
2023-07-31 13:10:00,183.01,183.01,182.98,182.98,17307.0,183.01,183.01,182.98,182.98,17307.0
2023-07-31 13:15:00,182.97,183.03,182.96,183.03,13983.0,182.97,183.03,182.96,183.03,13983.0
2023-07-31 13:20:00,183.03,183.05,183.01,183.01,9213.0,183.03,183.05,183.01,183.01,9213.0
2023-07-31 13:25:00,183.0,183.01,182.92,182.92,173512.0,183.0,183.01,182.92,182.92,173512.0
2023-07-31 13:30:00,182.92,182.97,182.92,182.94,29686.0,182.92,182.97,182.92,182.94,29686.0
2023-07-31 13:35:00,182.93,182.96,182.9,182.95,27880.0,182.93,182.96,182.9,182.95,27880.0
2023-07-31 13:40:00,182.95,182.95,182.92,182.93,24092.0,182.95,182.95,182.92,182.93,24092.0
2023-07-31 13:45:00,182.93,182.97,182.9,182.95,11614.0,182.93,182.97,182.9,182.95,11614.0
2023-07-31 13:50:00,182.95,182.96,182.92,182.96,13907.0,182.95,182.96,182.92,182.96,13907.0
2023-07-31 13:55:00,182.96,182.97,182.93,182.95,13646.0,182.96,182.97,182.93,182.95,13646.0
2023-07-31 14:00:00,182.95,182.96,182.9,182.91,11669.0,182.95,182.96,182.9,182.91,11669.0
2023-07-31 14:05:00,182.91,182.91,182.79,182.8,59421.0,182.91,182.91,182.79,182.8,59421.0
2023-07-31 14:10:00,182.79,182.85,182.78,182.83,15169.0,182.79,182.85,182.78,182.83,15169.0
2023-07-31 14:15:00,182.84,182.84,182.81,182.82,19881.0,182.84,182.84,182.81,182.82,19881.0
2023-07-31 14:20:00,182.81,182.82,182.75,182.76,29081.0,182.81,182.82,182.75,182.76,29081.0
2023-07-31 14:25:00,182.77,182.78,182.71,182.72,36708.0,182.77,182.78,182.71,182.72,36708.0
2023-07-31 14:30:00,182.72,182.73,182.66,182.67,37930.0,182.72,182.73,182.66,182.67,37930.0
2023-07-31 14:35:00,182.67,182.69,182.61,182.67,82872.0,182.67,182.69,182.61,182.67,82872.0
2023-07-31 14:40:00,182.68,182.73,182.61,182.62,123937.0,182.68,182.73,182.61,182.62,123937.0
2023-07-31 14:45:00,182.62,182.63,182.6,182.61,15209.0,182.62,182.63,182.6,182.61,15209.0
2023-07-31 14:50:00,182.6,182.61,182.56,182.56,29695.0,182.6,182.61,182.56,182.56,29695.0
2023-07-31 14:55:00,182.56,182.57,182.52,182.53,13467.0,182.56,182.57,182.52,182.53,13467.0
2023-07-31 15:00:00,182.53,182.58,182.53,182.58,57768.0,182.53,182.58,182.53,182.58,57768.0
2023-07-31 15:05:00,182.57,182.58,182.5,182.52,36885.0,182.57,182.58,182.5,182.52,36885.0
2023-07-31 15:10:00,182.51,182.56,182.5,182.53,70401.0,182.51,182.56,182.5,182.53,70401.0
2023-07-31 15:15:00,182.52,182.53,182.45,182.45,25697.0,182.52,182.53,182.45,182.45,25697.0
2023-07-31 15:20:00,182.45,182.5,182.45,182.45,27544.0,182.45,182.5,182.45,182.45,27544.0
2023-07-31 15:25:00,182.45,182.52,182.42,182.51,45517.0,182.45,182.52,182.42,182.51,45517.0
2023-07-31 15:30:00,182.52,182.52,182.48,182.49,32855.0,182.52,182.52,182.48,182.49,32855.0
2023-07-31 15:35:00,182.48,182.48,182.4,182.4,44450.0,182.48,182.48,182.4,182.4,44450.0
2023-07-31 15:40:00,182.41,182.43,182.39,182.4,61048.0,182.41,182.43,182.39,182.4,61048.0
2023-07-31 15:45:00,182.4,182.41,182.37,182.39,90430.0,182.4,182.41,182.37,182.39,90430.0
2023-07-31 15:50:00,182.39,182.45,182.37,182.4,146672.0,182.39,182.45,182.37,182.4,146672.0
2023-07-31 15:55:00,182.41,182.42,182.31,182.34,303390.0,182.41,182.42,182.31,182.34,303390.0
2023-08-01 09:30:00,180.85,180.9,180.55,180.6,196547.0,180.85,180.9,180.55,180.6,196547.0
2023-08-01 09:35:00,180.6,180.7,180.53,180.66,84246.0,180.6,180.7,180.53,180.66,84246.0
2023-08-01 09:40:00,180.65,180.65,180.49,180.6,384105.0,180.65,180.65,180.49,180.6,384105.0
2023-08-01 09:45:00,180.59,180.82,180.55,180.81,334961.0,180.59,180.82,180.55,180.81,334961.0
2023-08-01 09:50:00,180.81,180.88,180.72,180.85,85810.0,180.81,180.88,180.72,180.85,85810.0
2023-08-01 09:55:00,180.87,180.89,180.7,180.87,76063.0,180.87,180.89,180.7,180.87,76063.0
2023-08-01 10:00:00,180.88,181.38,180.88,180.95,178371.0,180.88,181.38,180.88,180.95,178371.0
2023-08-01 10:05:00,180.94,180.95,180.64,180.74,79902.0,180.94,180.95,180.64,180.74,79902.0
2023-08-01 10:10:00,180.75,180.83,180.64,180.78,125352.0,180.75,180.83,180.64,180.78,125352.0
2023-08-01 10:15:00,180.77,180.79,180.6,180.63,51108.0,180.77,180.79,180.6,180.63,51108.0
2023-08-01 10:20:00,180.65,180.82,180.61,180.68,111915.0,180.65,180.82,180.61,180.68,111915.0
2023-08-01 10:25:00,180.69,180.72,180.51,180.58,34984.0,180.69,180.72,180.51,180.58,34984.0
2023-08-01 10:30:00,180.56,180.6,180.4,180.42,85673.0,180.56,180.6,180.4,180.42,85673.0
2023-08-01 10:35:00,180.41,180.71,180.41,180.69,89313.0,180.41,180.71,180.41,180.69,89313.0
2023-08-01 10:40:00,180.69,180.75,180.63,180.69,46230.0,180.69,180.75,180.63,180.69,46230.0
2023-08-01 10:45:00,180.68,180.7,180.54,180.57,47335.0,180.68,180.7,180.54,180.57,47335.0
2023-08-01 10:50:00,180.58,180.64,180.52,180.59,30004.0,180.58,180.64,180.52,180.59,30004.0
2023-08-01 10:55:00,180.59,180.7,180.57,180.69,27811.0,180.59,180.7,180.57,180.69,27811.0
2023-08-01 11:00:00,180.7,180.7,180.46,180.46,51352.0,180.7,180.7,180.46,180.46,51352.0
2023-08-01 11:05:00,180.45,180.49,180.38,180.38,47818.0,180.45,180.49,180.38,180.38,47818.0
2023-08-01 11:10:00,180.37,180.4,180.34,180.37,47314.0,180.37,180.4,180.34,180.37,47314.0
2023-08-01 11:15:00,180.36,180.42,180.22,180.4,105124.0,180.36,180.42,180.22,180.4,105124.0
2023-08-01 11:20:00,180.39,180.42,180.3,180.41,34038.0,180.39,180.42,180.3,180.41,34038.0
2023-08-01 11:25:00,180.41,180.5,180.35,180.38,33247.0,180.41,180.5,180.35,180.38,33247.0
2023-08-01 11:30:00,180.36,180.52,180.34,180.51,27793.0,180.36,180.52,180.34,180.51,27793.0
2023-08-01 11:35:00,180.51,180.55,180.41,180.45,50671.0,180.51,180.55,180.41,180.45,50671.0
2023-08-01 11:40:00,180.44,180.47,180.38,180.41,199409.0,180.44,180.47,180.38,180.41,199409.0
2023-08-01 11:45:00,180.41,180.5,180.38,180.42,125651.0,180.41,180.5,180.38,180.42,125651.0
2023-08-01 11:50:00,180.41,180.47,180.41,180.44,28009.0,180.41,180.47,180.41,180.44,28009.0
2023-08-01 11:55:00,180.43,180.5,180.41,180.49,16542.0,180.43,180.5,180.41,180.49,16542.0
2023-08-01 12:00:00,180.47,180.48,180.42,180.46,14799.0,180.47,180.48,180.42,180.46,14799.0
2023-08-01 12:05:00,180.45,180.45,180.32,180.32,22210.0,180.45,180.45,180.32,180.32,22210.0
2023-08-01 12:10:00,180.32,180.36,180.28,180.28,19224.0,180.32,180.36,180.28,180.28,19224.0
2023-08-01 12:15:00,180.28,180.36,180.27,180.34,33605.0,180.28,180.36,180.27,180.34,33605.0
2023-08-01 12:20:00,180.34,180.37,180.32,180.35,44974.0,180.34,180.37,180.32,180.35,44974.0
2023-08-01 12:25:00,180.34,180.4,180.33,180.37,52440.0,180.34,180.4,180.33,180.37,52440.0
2023-08-01 12:30:00,180.35,180.38,180.31,180.31,47941.0,180.35,180.38,180.31,180.31,47941.0
2023-08-01 12:35:00,180.31,180.33,180.28,180.31,24258.0,180.31,180.33,180.28,180.31,24258.0
2023-08-01 12:40:00,180.32,180.33,180.26,180.29,16899.0,180.32,180.33,180.26,180.29,16899.0
2023-08-01 12:45:00,180.29,180.32,180.28,180.31,10751.0,180.29,180.32,180.28,180.31,10751.0
2023-08-01 12:50:00,180.29,180.39,180.29,180.39,16526.0,180.29,180.39,180.29,180.39,16526.0
2023-08-01 12:55:00,180.39,180.4,180.31,180.36,32287.0,180.39,180.4,180.31,180.36,32287.0
2023-08-01 13:00:00,180.35,180.4,180.35,180.39,29192.0,180.35,180.4,180.35,180.39,29192.0
2023-08-01 13:05:00,180.39,180.41,180.32,180.33,16230.0,180.39,180.41,180.32,180.33,16230.0
2023-08-01 13:10:00,180.33,180.34,180.25,180.26,12852.0,180.33,180.34,180.25,180.26,12852.0
2023-08-01 13:15:00,180.26,180.28,180.23,180.24,40019.0,180.26,180.28,180.23,180.24,40019.0
2023-08-01 13:20:00,180.25,180.29,180.23,180.29,149035.0,180.25,180.29,180.23,180.29,149035.0
2023-08-01 13:25:00,180.29,180.34,180.24,180.26,50350.0,180.29,180.34,180.24,180.26,50350.0
2023-08-01 13:30:00,180.27,180.31,180.24,180.25,20107.0,180.27,180.31,180.24,180.25,20107.0
2023-08-01 13:35:00,180.24,180.25,180.19,180.2,73344.0,180.24,180.25,180.19,180.2,73344.0
2023-08-01 13:40:00,180.2,180.25,180.19,180.23,44014.0,180.2,180.25,180.19,180.23,44014.0
2023-08-01 13:45:00,180.24,180.32,180.23,180.31,21877.0,180.24,180.32,180.23,180.31,21877.0
2023-08-01 13:50:00,180.32,180.35,180.3,180.34,15726.0,180.32,180.35,180.3,180.34,15726.0
2023-08-01 13:55:00,180.34,180.34,180.28,180.32,39919.0,180.34,180.34,180.28,180.32,39919.0
2023-08-01 14:00:00,180.33,180.39,180.32,180.39,22841.0,180.33,180.39,180.32,180.39,22841.0
2023-08-01 14:05:00,180.4,180.41,180.35,180.41,12993.0,180.4,180.41,180.35,180.41,12993.0
2023-08-01 14:10:00,180.41,180.43,180.38,180.43,18665.0,180.41,180.43,180.38,180.43,18665.0
2023-08-01 14:15:00,180.47,180.54,180.46,180.54,38379.0,180.47,180.54,180.46,180.54,38379.0
2023-08-01 14:20:00,180.54,180.56,180.53,180.55,26575.0,180.54,180.56,180.53,180.55,26575.0
2023-08-01 14:25:00,180.55,180.59,180.53,180.54,21023.0,180.55,180.59,180.53,180.54,21023.0
2023-08-01 14:30:00,180.54,180.54,180.5,180.5,20784.0,180.54,180.54,180.5,180.5,20784.0
2023-08-01 14:35:00,180.5,180.53,180.45,180.45,12457.0,180.5,180.53,180.45,180.45,12457.0
2023-08-01 14:40:00,180.46,180.56,180.46,180.49,27518.0,180.46,180.56,180.46,180.49,27518.0
2023-08-01 14:45:00,180.49,180.53,180.48,180.49,56079.0,180.49,180.53,180.48,180.49,56079.0
2023-08-01 14:50:00,180.48,180.5,180.47,180.48,56076.0,180.48,180.5,180.47,180.48,56076.0
2023-08-01 14:55:00,180.48,180.5,180.45,180.47,34670.0,180.48,180.5,180.45,180.47,34670.0
2023-08-01 15:00:00,180.47,180.51,180.44,180.51,43360.0,180.47,180.51,180.44,180.51,43360.0
2023-08-01 15:05:00,180.51,180.55,180.5,180.54,22850.0,180.51,180.55,180.5,180.54,22850.0
2023-08-01 15:10:00,180.55,180.56,180.5,180.53,14953.0,180.55,180.56,180.5,180.53,14953.0
2023-08-01 15:15:00,180.53,180.58,180.53,180.56,32087.0,180.53,180.58,180.53,180.56,32087.0
2023-08-01 15:20:00,180.57,180.59,180.52,180.54,43156.0,180.57,180.59,180.52,180.54,43156.0
2023-08-01 15:25:00,180.53,180.53,180.48,180.49,54457.0,180.53,180.53,180.48,180.49,54457.0
2023-08-01 15:30:00,180.48,180.52,180.47,180.52,45600.0,180.48,180.52,180.47,180.52,45600.0
2023-08-01 15:35:00,180.52,180.57,180.5,180.54,97393.0,180.52,180.57,180.5,180.54,97393.0
2023-08-01 15:40:00,180.54,180.55,180.5,180.53,46349.0,180.54,180.55,180.5,180.53,46349.0
2023-08-01 15:45:00,180.53,180.55,180.51,180.52,76812.0,180.53,180.55,180.51,180.52,76812.0
2023-08-01 15:50:00,180.52,180.53,180.49,180.5,89061.0,180.52,180.53,180.49,180.5,89061.0
2023-08-01 15:55:00,180.5,180.51,180.46,180.48,222572.0,180.5,180.51,180.46,180.48,222572.0
2023-08-02 09:30:00,180.57,180.65,180.49,180.61,192115.0,180.57,180.65,180.49,180.61,192115.0
2023-08-02 09:35:00,180.62,180.72,180.57,180.62,104855.0,180.62,180.72,180.57,180.62,104855.0
2023-08-02 09:40:00,180.62,180.72,180.53,180.7,118164.0,180.62,180.72,180.53,180.7,118164.0
2023-08-02 09:45:00,180.71,180.79,180.58,180.65,97033.0,180.71,180.79,180.58,180.65,97033.0
2023-08-02 09:50:00,180.64,180.71,180.57,180.58,58852.0,180.64,180.71,180.57,180.58,58852.0
2023-08-02 09:55:00,180.59,180.63,180.52,180.57,64281.0,180.59,180.63,180.52,180.57,64281.0
2023-08-02 10:00:00,180.56,180.57,180.38,180.46,97705.0,180.56,180.57,180.38,180.46,97705.0
2023-08-02 10:05:00,180.44,180.48,180.32,180.33,46841.0,180.44,180.48,180.32,180.33,46841.0
2023-08-02 10:10:00,180.32,180.35,180.07,180.09,249404.0,180.32,180.35,180.07,180.09,249404.0
2023-08-02 10:15:00,180.08,180.12,179.76,179.88,212326.0,180.08,180.12,179.76,179.88,212326.0
2023-08-02 10:20:00,179.87,179.96,179.76,179.78,85903.0,179.87,179.96,179.76,179.78,85903.0
2023-08-02 10:25:00,179.79,179.84,179.6,179.64,87400.0,179.79,179.84,179.6,179.64,87400.0
2023-08-02 10:30:00,179.64,179.82,179.58,179.65,62649.0,179.64,179.82,179.58,179.65,62649.0
2023-08-02 10:35:00,179.64,179.81,179.6,179.78,98641.0,179.64,179.81,179.6,179.78,98641.0
2023-08-02 10:40:00,179.79,179.79,179.64,179.7,144811.0,179.79,179.79,179.64,179.7,144811.0
2023-08-02 10:45:00,179.69,179.77,179.54,179.67,191400.0,179.69,179.77,179.54,179.67,191400.0
2023-08-02 10:50:00,179.65,179.66,179.52,179.59,64046.0,179.65,179.66,179.52,179.59,64046.0
2023-08-02 10:55:00,179.59,179.72,179.52,179.69,103193.0,179.59,179.72,179.52,179.69,103193.0
2023-08-02 11:00:00,179.68,179.69,179.53,179.65,74576.0,179.68,179.69,179.53,179.65,74576.0
2023-08-02 11:05:00,179.65,179.78,179.63,179.69,71840.0,179.65,179.78,179.63,179.69,71840.0
2023-08-02 11:10:00,179.69,179.72,179.56,179.58,62336.0,179.69,179.72,179.56,179.58,62336.0
2023-08-02 11:15:00,179.56,179.63,179.49,179.52,43350.0,179.56,179.63,179.49,179.52,43350.0
2023-08-02 11:20:00,179.54,179.62,179.53,179.62,37234.0,179.54,179.62,179.53,179.62,37234.0
2023-08-02 11:25:00,179.62,179.64,179.41,179.49,98230.0,179.62,179.64,179.41,179.49,98230.0
2023-08-02 11:30:00,179.48,179.62,179.47,179.62,50004.0,179.48,179.62,179.47,179.62,50004.0
2023-08-02 11:35:00,179.61,179.63,179.56,179.63,52456.0,179.61,179.63,179.56,179.63,52456.0
2023-08-02 11:40:00,179.63,179.7,179.58,179.61,71205.0,179.63,179.7,179.58,179.61,71205.0
2023-08-02 11:45:00,179.6,179.67,179.54,179.63,120859.0,179.6,179.67,179.54,179.63,120859.0
2023-08-02 11:50:00,179.63,179.75,179.58,179.71,64810.0,179.63,179.75,179.58,179.71,64810.0
2023-08-02 11:55:00,179.71,179.79,179.62,179.65,24396.0,179.71,179.79,179.62,179.65,24396.0
2023-08-02 12:00:00,179.64,179.88,179.64,179.85,88162.0,179.64,179.88,179.64,179.85,88162.0
2023-08-02 12:05:00,179.85,179.92,179.84,179.89,127014.0,179.85,179.92,179.84,179.89,127014.0
2023-08-02 12:10:00,179.9,179.93,179.71,179.73,59266.0,179.9,179.93,179.71,179.73,59266.0
2023-08-02 12:15:00,179.72,179.72,179.64,179.67,73739.0,179.72,179.72,179.64,179.67,73739.0
2023-08-02 12:20:00,179.66,179.77,179.64,179.76,56810.0,179.66,179.77,179.64,179.76,56810.0
2023-08-02 12:25:00,179.72,179.72,179.64,179.68,46644.0,179.72,179.72,179.64,179.68,46644.0
2023-08-02 12:30:00,179.68,179.7,179.61,179.68,55878.0,179.68,179.7,179.61,179.68,55878.0
2023-08-02 12:35:00,179.67,179.77,179.67,179.74,57008.0,179.67,179.77,179.67,179.74,57008.0
2023-08-02 12:40:00,179.74,179.75,179.63,179.64,12744.0,179.74,179.75,179.63,179.64,12744.0
2023-08-02 12:45:00,179.64,179.67,179.62,179.65,31721.0,179.64,179.67,179.62,179.65,31721.0
2023-08-02 12:50:00,179.66,179.71,179.65,179.7,13665.0,179.66,179.71,179.65,179.7,13665.0
2023-08-02 12:55:00,179.7,179.72,179.66,179.68,25148.0,179.7,179.72,179.66,179.68,25148.0
2023-08-02 13:00:00,179.68,179.74,179.66,179.73,29013.0,179.68,179.74,179.66,179.73,29013.0
2023-08-02 13:05:00,179.75,179.81,179.74,179.76,24086.0,179.75,179.81,179.74,179.76,24086.0
2023-08-02 13:10:00,179.77,179.87,179.77,179.85,66001.0,179.77,179.87,179.77,179.85,66001.0
2023-08-02 13:15:00,179.84,179.85,179.79,179.79,8432.0,179.84,179.85,179.79,179.79,8432.0
2023-08-02 13:20:00,179.8,179.91,179.79,179.9,43874.0,179.8,179.91,179.79,179.9,43874.0
2023-08-02 13:25:00,179.9,180.01,179.9,179.94,111668.0,179.9,180.01,179.9,179.94,111668.0
2023-08-02 13:30:00,179.95,179.97,179.83,179.86,31092.0,179.95,179.97,179.83,179.86,31092.0
2023-08-02 13:35:00,179.87,179.87,179.78,179.86,19989.0,179.87,179.87,179.78,179.86,19989.0
2023-08-02 13:40:00,179.86,179.92,179.83,179.91,29372.0,179.86,179.92,179.83,179.91,29372.0
2023-08-02 13:45:00,179.91,179.91,179.79,179.81,25704.0,179.91,179.91,179.79,179.81,25704.0
2023-08-02 13:50:00,179.81,179.82,179.77,179.78,30431.0,179.81,179.82,179.77,179.78,30431.0
2023-08-02 13:55:00,179.78,179.8,179.73,179.77,16372.0,179.78,179.8,179.73,179.77,16372.0
2023-08-02 14:00:00,179.76,179.78,179.73,179.74,14842.0,179.76,179.78,179.73,179.74,14842.0
2023-08-02 14:05:00,179.74,179.74,179.69,179.7,15197.0,179.74,179.74,179.69,179.7,15197.0
2023-08-02 14:10:00,179.69,179.74,179.69,179.73,15703.0,179.69,179.74,179.69,179.73,15703.0
2023-08-02 14:15:00,179.73,179.74,179.7,179.73,36115.0,179.73,179.74,179.7,179.73,36115.0
2023-08-02 14:20:00,179.73,179.76,179.71,179.72,13822.0,179.73,179.76,179.71,179.72,13822.0
2023-08-02 14:25:00,179.72,179.73,179.7,179.71,14900.0,179.72,179.73,179.7,179.71,14900.0
2023-08-02 14:30:00,179.71,179.72,179.67,179.71,16289.0,179.71,179.72,179.67,179.71,16289.0
2023-08-02 14:35:00,179.7,179.7,179.66,179.69,13982.0,179.7,179.7,179.66,179.69,13982.0
2023-08-02 14:40:00,179.68,179.72,179.67,179.72,15368.0,179.68,179.72,179.67,179.72,15368.0
2023-08-02 14:45:00,179.72,179.74,179.69,179.7,28844.0,179.72,179.74,179.69,179.7,28844.0
2023-08-02 14:50:00,179.7,179.72,179.69,179.71,22862.0,179.7,179.72,179.69,179.71,22862.0
2023-08-02 14:55:00,179.7,179.76,179.69,179.76,26644.0,179.7,179.76,179.69,179.76,26644.0
2023-08-02 15:00:00,179.75,179.79,179.74,179.75,26985.0,179.75,179.79,179.74,179.75,26985.0
2023-08-02 15:05:00,179.75,179.75,179.66,179.68,32820.0,179.75,179.75,179.66,179.68,32820.0
2023-08-02 15:10:00,179.67,179.67,179.64,179.64,24907.0,179.67,179.67,179.64,179.64,24907.0
2023-08-02 15:15:00,179.65,179.68,179.64,179.68,24777.0,179.65,179.68,179.64,179.68,24777.0
2023-08-02 15:20:00,179.67,179.69,179.66,179.67,17238.0,179.67,179.69,179.66,179.67,17238.0
2023-08-02 15:25:00,179.66,179.73,179.65,179.69,33217.0,179.66,179.73,179.65,179.69,33217.0
2023-08-02 15:30:00,179.69,179.7,179.66,179.67,17472.0,179.69,179.7,179.66,179.67,17472.0
2023-08-02 15:35:00,179.66,179.7,179.66,179.67,37184.0,179.66,179.7,179.66,179.67,37184.0
2023-08-02 15:40:00,179.67,179.67,179.64,179.65,40352.0,179.67,179.67,179.64,179.65,40352.0
2023-08-02 15:45:00,179.64,179.67,179.62,179.62,67599.0,179.64,179.67,179.62,179.62,67599.0
2023-08-02 15:50:00,179.63,179.64,179.6,179.61,83881.0,179.63,179.64,179.6,179.61,83881.0
2023-08-02 15:55:00,179.61,179.64,179.6,179.62,232824.0,179.61,179.64,179.6,179.62,232824.0
2023-08-03 09:30:00,179.44,179.64,179.4,179.55,158212.0,179.44,179.64,179.4,179.55,158212.0
2023-08-03 09:35:00,179.58,179.85,179.53,179.84,91862.0,179.58,179.85,179.53,179.84,91862.0
2023-08-03 09:40:00,179.84,179.87,179.63,179.64,57280.0,179.84,179.87,179.63,179.64,57280.0
2023-08-03 09:45:00,179.64,179.64,179.36,179.44,101065.0,179.64,179.64,179.36,179.44,101065.0
2023-08-03 09:50:00,179.45,179.47,179.34,179.39,80899.0,179.45,179.47,179.34,179.39,80899.0
2023-08-03 09:55:00,179.38,179.4,179.28,179.39,57834.0,179.38,179.4,179.28,179.39,57834.0
2023-08-03 10:00:00,179.4,179.78,179.37,179.65,175571.0,179.4,179.78,179.37,179.65,175571.0
2023-08-03 10:05:00,179.72,179.86,179.58,179.8,85791.0,179.72,179.86,179.58,179.8,85791.0
2023-08-03 10:10:00,179.79,179.79,179.56,179.56,48421.0,179.79,179.79,179.56,179.56,48421.0
2023-08-03 10:15:00,179.57,179.63,179.47,179.59,27381.0,179.57,179.63,179.47,179.59,27381.0
2023-08-03 10:20:00,179.6,179.65,179.46,179.6,36106.0,179.6,179.65,179.46,179.6,36106.0
2023-08-03 10:25:00,179.61,179.92,179.61,179.91,63924.0,179.61,179.92,179.61,179.91,63924.0
2023-08-03 10:30:00,179.89,179.95,179.73,179.73,44091.0,179.89,179.95,179.73,179.73,44091.0
2023-08-03 10:35:00,179.73,179.87,179.73,179.84,39178.0,179.73,179.87,179.73,179.84,39178.0
2023-08-03 10:40:00,179.82,179.84,179.74,179.75,22856.0,179.82,179.84,179.74,179.75,22856.0
2023-08-03 10:45:00,179.75,179.77,179.63,179.73,22072.0,179.75,179.77,179.63,179.73,22072.0
2023-08-03 10:50:00,179.73,179.75,179.6,179.65,23008.0,179.73,179.75,179.6,179.65,23008.0
2023-08-03 10:55:00,179.63,179.68,179.57,179.59,48473.0,179.63,179.68,179.57,179.59,48473.0
2023-08-03 11:00:00,179.61,179.72,179.59,179.71,33864.0,179.61,179.72,179.59,179.71,33864.0
2023-08-03 11:05:00,179.72,179.72,179.64,179.69,27753.0,179.72,179.72,179.64,179.69,27753.0
2023-08-03 11:10:00,179.7,179.74,179.64,179.73,17275.0,179.7,179.74,179.64,179.73,17275.0
2023-08-03 11:15:00,179.72,179.95,179.72,179.9,26469.0,179.72,179.95,179.72,179.9,26469.0
2023-08-03 11:20:00,179.93,179.93,179.76,179.78,21889.0,179.93,179.93,179.76,179.78,21889.0
2023-08-03 11:25:00,179.78,179.92,179.75,179.84,59598.0,179.78,179.92,179.75,179.84,59598.0
2023-08-03 11:30:00,179.83,179.89,179.78,179.78,17933.0,179.83,179.89,179.78,179.78,17933.0
2023-08-03 11:35:00,179.78,179.88,179.75,179.76,31208.0,179.78,179.88,179.75,179.76,31208.0
2023-08-03 11:40:00,179.75,179.76,179.63,179.65,35898.0,179.75,179.76,179.63,179.65,35898.0
2023-08-03 11:45:00,179.65,179.65,179.51,179.53,76559.0,179.65,179.65,179.51,179.53,76559.0
2023-08-03 11:50:00,179.52,179.53,179.47,179.52,37256.0,179.52,179.53,179.47,179.52,37256.0
2023-08-03 11:55:00,179.52,179.53,179.39,179.42,66860.0,179.52,179.53,179.39,179.42,66860.0
2023-08-03 12:00:00,179.43,179.5,179.41,179.5,29543.0,179.43,179.5,179.41,179.5,29543.0
2023-08-03 12:05:00,179.49,179.54,179.46,179.52,17747.0,179.49,179.54,179.46,179.52,17747.0
2023-08-03 12:10:00,179.52,179.56,179.5,179.53,23153.0,179.52,179.56,179.5,179.53,23153.0
2023-08-03 12:15:00,179.53,179.58,179.52,179.57,34601.0,179.53,179.58,179.52,179.57,34601.0
2023-08-03 12:20:00,179.58,179.61,179.57,179.58,19288.0,179.58,179.61,179.57,179.58,19288.0
2023-08-03 12:25:00,179.59,179.63,179.59,179.63,8851.0,179.59,179.63,179.59,179.63,8851.0
2023-08-03 12:30:00,179.63,179.68,179.59,179.6,12815.0,179.63,179.68,179.59,179.6,12815.0
2023-08-03 12:35:00,179.59,179.67,179.59,179.63,40051.0,179.59,179.67,179.59,179.63,40051.0
2023-08-03 12:40:00,179.63,179.66,179.62,179.64,13610.0,179.63,179.66,179.62,179.64,13610.0
2023-08-03 12:45:00,179.63,179.67,179.62,179.66,15254.0,179.63,179.67,179.62,179.66,15254.0
2023-08-03 12:50:00,179.66,179.69,179.66,179.67,8863.0,179.66,179.69,179.66,179.67,8863.0
2023-08-03 12:55:00,179.69,179.69,179.66,179.67,11481.0,179.69,179.69,179.66,179.67,11481.0
2023-08-03 13:00:00,179.66,179.67,179.6,179.66,38618.0,179.66,179.67,179.6,179.66,38618.0
2023-08-03 13:05:00,179.66,179.68,179.62,179.65,10855.0,179.66,179.68,179.62,179.65,10855.0
2023-08-03 13:10:00,179.64,179.65,179.6,179.61,15569.0,179.64,179.65,179.6,179.61,15569.0
2023-08-03 13:15:00,179.6,179.65,179.54,179.55,16238.0,179.6,179.65,179.54,179.55,16238.0
2023-08-03 13:20:00,179.56,179.59,179.53,179.56,26884.0,179.56,179.59,179.53,179.56,26884.0
2023-08-03 13:25:00,179.56,179.56,179.45,179.48,91178.0,179.56,179.56,179.45,179.48,91178.0
2023-08-03 13:30:00,179.48,179.62,179.45,179.61,55904.0,179.48,179.62,179.45,179.61,55904.0
2023-08-03 13:35:00,179.6,179.67,179.58,179.59,16797.0,179.6,179.67,179.58,179.59,16797.0
2023-08-03 13:40:00,179.58,179.58,179.55,179.57,7324.0,179.58,179.58,179.55,179.57,7324.0
2023-08-03 13:45:00,179.57,179.63,179.57,179.62,7415.0,179.57,179.63,179.57,179.62,7415.0
2023-08-03 13:50:00,179.61,179.62,179.58,179.59,11983.0,179.61,179.62,179.58,179.59,11983.0
2023-08-03 13:55:00,179.59,179.61,179.54,179.59,29396.0,179.59,179.61,179.54,179.59,29396.0
2023-08-03 14:00:00,179.58,179.64,179.57,179.64,10898.0,179.58,179.64,179.57,179.64,10898.0
2023-08-03 14:05:00,179.64,179.64,179.56,179.56,5646.0,179.64,179.64,179.56,179.56,5646.0
2023-08-03 14:10:00,179.56,179.59,179.56,179.57,4292.0,179.56,179.59,179.56,179.57,4292.0
2023-08-03 14:15:00,179.57,179.62,179.57,179.58,8337.0,179.57,179.62,179.57,179.58,8337.0
2023-08-03 14:20:00,179.58,179.6,179.57,179.59,14184.0,179.58,179.6,179.57,179.59,14184.0
2023-08-03 14:25:00,179.59,179.61,179.56,179.56,29694.0,179.59,179.61,179.56,179.56,29694.0
2023-08-03 14:30:00,179.56,179.58,179.51,179.52,10181.0,179.56,179.58,179.51,179.52,10181.0
2023-08-03 14:35:00,179.52,179.54,179.48,179.5,8632.0,179.52,179.54,179.48,179.5,8632.0
2023-08-03 14:40:00,179.51,179.51,179.46,179.46,11605.0,179.51,179.51,179.46,179.46,11605.0
2023-08-03 14:45:00,179.46,179.48,179.38,179.4,29148.0,179.46,179.48,179.38,179.4,29148.0
2023-08-03 14:50:00,179.4,179.44,179.39,179.44,34568.0,179.4,179.44,179.39,179.44,34568.0
2023-08-03 14:55:00,179.44,179.49,179.43,179.44,50132.0,179.44,179.49,179.43,179.44,50132.0
2023-08-03 15:00:00,179.43,179.47,179.42,179.46,103289.0,179.43,179.47,179.42,179.46,103289.0
2023-08-03 15:05:00,179.46,179.46,179.43,179.44,51821.0,179.46,179.46,179.43,179.44,51821.0
2023-08-03 15:10:00,179.43,179.48,179.43,179.45,24473.0,179.43,179.48,179.43,179.45,24473.0
2023-08-03 15:15:00,179.45,179.46,179.41,179.41,35167.0,179.45,179.46,179.41,179.41,35167.0
2023-08-03 15:20:00,179.42,179.46,179.39,179.45,46174.0,179.42,179.46,179.39,179.45,46174.0
2023-08-03 15:25:00,179.44,179.45,179.42,179.44,30279.0,179.44,179.45,179.42,179.44,30279.0
2023-08-03 15:30:00,179.44,179.47,179.44,179.45,23451.0,179.44,179.47,179.44,179.45,23451.0
2023-08-03 15:35:00,179.45,179.5,179.44,179.5,40348.0,179.45,179.5,179.44,179.5,40348.0
2023-08-03 15:40:00,179.5,179.53,179.49,179.52,50399.0,179.5,179.53,179.49,179.52,50399.0
2023-08-03 15:45:00,179.52,179.56,179.49,179.49,77206.0,179.52,179.56,179.49,179.49,77206.0
2023-08-03 15:50:00,179.49,179.51,179.46,179.49,95809.0,179.49,179.51,179.46,179.49,95809.0
2023-08-03 15:55:00,179.49,179.58,179.49,179.56,174506.0,179.49,179.58,179.49,179.56,174506.0
2023-08-04 09:30:00,180.25,180.44,180.23,180.34,187494.0,180.25,180.44,180.23,180.34,187494.0
2023-08-04 09:35:00,180.35,180.77,180.31,180.58,416941.0,180.35,180.77,180.31,180.58,416941.0
2023-08-04 09:40:00,180.59,180.68,180.5,180.63,85021.0,180.59,180.68,180.5,180.63,85021.0
2023-08-04 09:45:00,180.62,180.7,180.54,180.63,94177.0,180.62,180.7,180.54,180.63,94177.0
2023-08-04 09:50:00,180.61,180.66,180.45,180.45,74204.0,180.61,180.66,180.45,180.45,74204.0
2023-08-04 09:55:00,180.45,180.53,180.31,180.39,85306.0,180.45,180.53,180.31,180.39,85306.0
2023-08-04 10:00:00,180.37,180.37,180.25,180.25,86092.0,180.37,180.37,180.25,180.25,86092.0
2023-08-04 10:05:00,180.27,180.29,180.11,180.19,101019.0,180.27,180.29,180.11,180.19,101019.0
2023-08-04 10:10:00,180.2,180.36,180.17,180.3,54764.0,180.2,180.36,180.17,180.3,54764.0
2023-08-04 10:15:00,180.3,180.43,180.28,180.41,62198.0,180.3,180.43,180.28,180.41,62198.0
2023-08-04 10:20:00,180.43,180.43,180.29,180.37,81641.0,180.43,180.43,180.29,180.37,81641.0
2023-08-04 10:25:00,180.37,180.41,180.21,180.21,87699.0,180.37,180.41,180.21,180.21,87699.0
2023-08-04 10:30:00,180.19,180.45,180.18,180.36,57084.0,180.19,180.45,180.18,180.36,57084.0
2023-08-04 10:35:00,180.37,180.39,180.27,180.3,38163.0,180.37,180.39,180.27,180.3,38163.0
2023-08-04 10:40:00,180.31,180.33,180.13,180.3,50258.0,180.31,180.33,180.13,180.3,50258.0
2023-08-04 10:45:00,180.28,180.29,180.08,180.09,24074.0,180.28,180.29,180.08,180.09,24074.0
2023-08-04 10:50:00,180.09,180.15,180.01,180.02,63094.0,180.09,180.15,180.01,180.02,63094.0
2023-08-04 10:55:00,180.01,180.04,179.96,179.98,47255.0,180.01,180.04,179.96,179.98,47255.0
2023-08-04 11:00:00,179.97,179.98,179.85,179.9,68954.0,179.97,179.98,179.85,179.9,68954.0
2023-08-04 11:05:00,179.9,179.99,179.88,179.98,36963.0,179.9,179.99,179.88,179.98,36963.0
2023-08-04 11:10:00,179.99,180.1,179.98,180.04,51321.0,179.99,180.1,179.98,180.04,51321.0
2023-08-04 11:15:00,180.03,180.1,180.03,180.09,27665.0,180.03,180.1,180.03,180.09,27665.0
2023-08-04 11:20:00,180.09,180.22,180.08,180.21,51728.0,180.09,180.22,180.08,180.21,51728.0
2023-08-04 11:25:00,180.21,180.21,180.11,180.12,12729.0,180.21,180.21,180.11,180.12,12729.0
2023-08-04 11:30:00,180.12,180.23,180.12,180.14,16295.0,180.12,180.23,180.12,180.14,16295.0
2023-08-04 11:35:00,180.14,180.27,180.13,180.27,42977.0,180.14,180.27,180.13,180.27,42977.0
2023-08-04 11:40:00,180.27,180.42,180.27,180.4,37244.0,180.27,180.42,180.27,180.4,37244.0
2023-08-04 11:45:00,180.4,180.44,180.36,180.39,27319.0,180.4,180.44,180.36,180.39,27319.0
2023-08-04 11:50:00,180.4,180.44,180.36,180.42,32389.0,180.4,180.44,180.36,180.42,32389.0
2023-08-04 11:55:00,180.43,180.44,180.3,180.33,24942.0,180.43,180.44,180.3,180.33,24942.0
2023-08-04 12:00:00,180.32,180.33,180.25,180.3,22428.0,180.32,180.33,180.25,180.3,22428.0
2023-08-04 12:05:00,180.3,180.31,180.17,180.17,46226.0,180.3,180.31,180.17,180.17,46226.0
2023-08-04 12:10:00,180.16,180.2,180.15,180.2,18895.0,180.16,180.2,180.15,180.2,18895.0
2023-08-04 12:15:00,180.21,180.22,180.15,180.17,27394.0,180.21,180.22,180.15,180.17,27394.0
2023-08-04 12:20:00,180.15,180.22,180.15,180.21,14797.0,180.15,180.22,180.15,180.21,14797.0
2023-08-04 12:25:00,180.22,180.31,180.21,180.31,22268.0,180.22,180.31,180.21,180.31,22268.0
2023-08-04 12:30:00,180.31,180.35,180.28,180.34,33024.0,180.31,180.35,180.28,180.34,33024.0
2023-08-04 12:35:00,180.34,180.4,180.29,180.31,19803.0,180.34,180.4,180.29,180.31,19803.0
2023-08-04 12:40:00,180.31,180.35,180.29,180.34,37217.0,180.31,180.35,180.29,180.34,37217.0
2023-08-04 12:45:00,180.34,180.37,180.33,180.33,44561.0,180.34,180.37,180.33,180.33,44561.0
2023-08-04 12:50:00,180.31,180.33,180.26,180.26,41908.0,180.31,180.33,180.26,180.26,41908.0
2023-08-04 12:55:00,180.27,180.27,180.21,180.23,19054.0,180.27,180.27,180.21,180.23,19054.0
2023-08-04 13:00:00,180.23,180.26,180.22,180.22,30454.0,180.23,180.26,180.22,180.22,30454.0
2023-08-04 13:05:00,180.21,180.24,180.2,180.23,11609.0,180.21,180.24,180.2,180.23,11609.0
2023-08-04 13:10:00,180.23,180.25,180.21,180.22,26919.0,180.23,180.25,180.21,180.22,26919.0
2023-08-04 13:15:00,180.22,180.22,180.14,180.14,21818.0,180.22,180.22,180.14,180.14,21818.0
2023-08-04 13:20:00,180.15,180.2,180.15,180.2,10616.0,180.15,180.2,180.15,180.2,10616.0
2023-08-04 13:25:00,180.19,180.21,180.13,180.14,61708.0,180.19,180.21,180.13,180.14,61708.0
2023-08-04 13:30:00,180.15,180.22,180.14,180.16,29995.0,180.15,180.22,180.14,180.16,29995.0
2023-08-04 13:35:00,180.18,180.24,180.17,180.21,31604.0,180.18,180.24,180.17,180.21,31604.0
2023-08-04 13:40:00,180.21,180.25,180.18,180.24,15534.0,180.21,180.25,180.18,180.24,15534.0
2023-08-04 13:45:00,180.24,180.25,180.2,180.21,12677.0,180.24,180.25,180.2,180.21,12677.0
2023-08-04 13:50:00,180.23,180.27,180.23,180.26,29181.0,180.23,180.27,180.23,180.26,29181.0
2023-08-04 13:55:00,180.26,180.29,180.25,180.26,23810.0,180.26,180.29,180.25,180.26,23810.0
2023-08-04 14:00:00,180.27,180.27,180.22,180.26,62490.0,180.27,180.27,180.22,180.26,62490.0
2023-08-04 14:05:00,180.26,180.28,180.17,180.19,31186.0,180.26,180.28,180.17,180.19,31186.0
2023-08-04 14:10:00,180.18,180.19,180.15,180.15,21883.0,180.18,180.19,180.15,180.15,21883.0
2023-08-04 14:15:00,180.15,180.15,180.11,180.15,10848.0,180.15,180.15,180.11,180.15,10848.0
2023-08-04 14:20:00,180.14,180.17,180.1,180.12,19188.0,180.14,180.17,180.1,180.12,19188.0
2023-08-04 14:25:00,180.12,180.12,180.08,180.09,33102.0,180.12,180.12,180.08,180.09,33102.0
2023-08-04 14:30:00,180.09,180.13,180.05,180.12,17637.0,180.09,180.13,180.05,180.12,17637.0
2023-08-04 14:35:00,180.1,180.13,180.08,180.11,25337.0,180.1,180.13,180.08,180.11,25337.0
2023-08-04 14:40:00,180.11,180.18,180.11,180.14,32240.0,180.11,180.18,180.11,180.14,32240.0
2023-08-04 14:45:00,180.14,180.17,180.14,180.15,17488.0,180.14,180.17,180.14,180.15,17488.0
2023-08-04 14:50:00,180.14,180.18,180.13,180.18,20663.0,180.14,180.18,180.13,180.18,20663.0
2023-08-04 14:55:00,180.18,180.19,180.14,180.18,30160.0,180.18,180.19,180.14,180.18,30160.0
2023-08-04 15:00:00,180.19,180.23,180.18,180.18,18045.0,180.19,180.23,180.18,180.18,18045.0
2023-08-04 15:05:00,180.18,180.2,180.17,180.19,9646.0,180.18,180.2,180.17,180.19,9646.0
2023-08-04 15:10:00,180.19,180.21,180.15,180.17,24042.0,180.19,180.21,180.15,180.17,24042.0
2023-08-04 15:15:00,180.17,180.2,180.13,180.18,53840.0,180.17,180.2,180.13,180.18,53840.0
2023-08-04 15:20:00,180.18,180.22,180.16,180.21,47459.0,180.18,180.22,180.16,180.21,47459.0
2023-08-04 15:25:00,180.2,180.22,180.16,180.22,225040.0,180.2,180.22,180.16,180.22,225040.0
2023-08-04 15:30:00,180.22,180.26,180.21,180.25,67973.0,180.22,180.26,180.21,180.25,67973.0
2023-08-04 15:35:00,180.26,180.32,180.26,180.28,189306.0,180.26,180.32,180.26,180.28,189306.0
2023-08-04 15:40:00,180.28,180.32,180.21,180.22,40130.0,180.28,180.32,180.21,180.22,40130.0
2023-08-04 15:45:00,180.23,180.23,180.19,180.21,29829.0,180.23,180.23,180.19,180.21,29829.0
2023-08-04 15:50:00,180.2,180.21,180.15,180.19,97760.0,180.2,180.21,180.15,180.19,97760.0
2023-08-04 15:55:00,180.18,180.2,180.15,180.19,139403.0,180.18,180.2,180.15,180.19,139403.0
2023-08-07 09:30:00,180.15,180.15,179.92,179.95,97896.0,180.15,180.15,179.92,179.95,97896.0
2023-08-07 09:35:00,179.94,180.12,179.92,180.12,57876.0,179.94,180.12,179.92,180.12,57876.0
2023-08-07 09:40:00,180.12,180.14,179.98,180.03,39053.0,180.12,180.14,179.98,180.03,39053.0
2023-08-07 09:45:00,180.03,180.04,179.75,179.78,61678.0,180.03,180.04,179.75,179.78,61678.0
2023-08-07 09:50:00,179.78,179.85,179.72,179.73,62224.0,179.78,179.85,179.72,179.73,62224.0
2023-08-07 09:55:00,179.73,179.74,179.45,179.48,70638.0,179.73,179.74,179.45,179.48,70638.0
2023-08-07 10:00:00,179.47,179.47,179.27,179.3,130979.0,179.47,179.47,179.27,179.3,130979.0
2023-08-07 10:05:00,179.3,179.52,179.28,179.51,103257.0,179.3,179.52,179.28,179.51,103257.0
2023-08-07 10:10:00,179.51,179.65,179.51,179.64,52859.0,179.51,179.65,179.51,179.64,52859.0
2023-08-07 10:15:00,179.65,179.71,179.61,179.7,328964.0,179.65,179.71,179.61,179.7,328964.0
2023-08-07 10:20:00,179.73,179.73,179.6,179.63,15480.0,179.73,179.73,179.6,179.63,15480.0
2023-08-07 10:25:00,179.62,179.73,179.6,179.73,16015.0,179.62,179.73,179.6,179.73,16015.0
2023-08-07 10:30:00,179.74,179.79,179.66,179.68,23257.0,179.74,179.79,179.66,179.68,23257.0
2023-08-07 10:35:00,179.64,179.69,179.63,179.65,23598.0,179.64,179.69,179.63,179.65,23598.0
2023-08-07 10:40:00,179.66,179.68,179.55,179.57,29947.0,179.66,179.68,179.55,179.57,29947.0
2023-08-07 10:45:00,179.58,179.67,179.55,179.59,25640.0,179.58,179.67,179.55,179.59,25640.0
2023-08-07 10:50:00,179.59,179.6,179.43,179.46,30998.0,179.59,179.6,179.43,179.46,30998.0
2023-08-07 10:55:00,179.47,179.54,179.44,179.54,43414.0,179.47,179.54,179.44,179.54,43414.0
2023-08-07 11:00:00,179.51,179.57,179.48,179.49,28607.0,179.51,179.57,179.48,179.49,28607.0
2023-08-07 11:05:00,179.49,179.6,179.47,179.5,21925.0,179.49,179.6,179.47,179.5,21925.0
2023-08-07 11:10:00,179.5,179.65,179.5,179.53,43507.0,179.5,179.65,179.5,179.53,43507.0
2023-08-07 11:15:00,179.54,179.58,179.52,179.58,31709.0,179.54,179.58,179.52,179.58,31709.0
2023-08-07 11:20:00,179.58,179.58,179.51,179.52,16779.0,179.58,179.58,179.51,179.52,16779.0
2023-08-07 11:25:00,179.52,179.55,179.41,179.42,33763.0,179.52,179.55,179.41,179.42,33763.0
2023-08-07 11:30:00,179.41,179.47,179.4,179.45,17427.0,179.41,179.47,179.4,179.45,17427.0
2023-08-07 11:35:00,179.43,179.48,179.42,179.42,20082.0,179.43,179.48,179.42,179.42,20082.0
2023-08-07 11:40:00,179.43,179.48,179.41,179.47,11378.0,179.43,179.48,179.41,179.47,11378.0
2023-08-07 11:45:00,179.46,179.47,179.41,179.44,18593.0,179.46,179.47,179.41,179.44,18593.0
2023-08-07 11:50:00,179.46,179.46,179.34,179.35,84418.0,179.46,179.46,179.34,179.35,84418.0
2023-08-07 11:55:00,179.33,179.37,179.31,179.37,57987.0,179.33,179.37,179.31,179.37,57987.0
2023-08-07 12:00:00,179.37,179.48,179.34,179.45,20189.0,179.37,179.48,179.34,179.45,20189.0
2023-08-07 12:05:00,179.46,179.46,179.4,179.43,15858.0,179.46,179.46,179.4,179.43,15858.0
2023-08-07 12:10:00,179.43,179.46,179.38,179.45,109430.0,179.43,179.46,179.38,179.45,109430.0
2023-08-07 12:15:00,179.45,179.47,179.43,179.45,23297.0,179.45,179.47,179.43,179.45,23297.0
2023-08-07 12:20:00,179.46,179.51,179.45,179.5,21624.0,179.46,179.51,179.45,179.5,21624.0
2023-08-07 12:25:00,179.51,179.56,179.51,179.56,13351.0,179.51,179.56,179.51,179.56,13351.0
2023-08-07 12:30:00,179.56,179.56,179.5,179.55,17572.0,179.56,179.56,179.5,179.55,17572.0
2023-08-07 12:35:00,179.56,179.57,179.52,179.55,14072.0,179.56,179.57,179.52,179.55,14072.0
2023-08-07 12:40:00,179.55,179.55,179.52,179.55,7394.0,179.55,179.55,179.52,179.55,7394.0
2023-08-07 12:45:00,179.55,179.57,179.52,179.53,8095.0,179.55,179.57,179.52,179.53,8095.0
2023-08-07 12:50:00,179.52,179.6,179.5,179.59,17315.0,179.52,179.6,179.5,179.59,17315.0
2023-08-07 12:55:00,179.59,179.59,179.53,179.53,9907.0,179.59,179.59,179.53,179.53,9907.0
2023-08-07 13:00:00,179.54,179.6,179.53,179.58,11301.0,179.54,179.6,179.53,179.58,11301.0
2023-08-07 13:05:00,179.59,179.63,179.56,179.6,45527.0,179.59,179.63,179.56,179.6,45527.0
2023-08-07 13:10:00,179.59,179.6,179.55,179.56,12764.0,179.59,179.6,179.55,179.56,12764.0
2023-08-07 13:15:00,179.57,179.58,179.52,179.58,28564.0,179.57,179.58,179.52,179.58,28564.0
2023-08-07 13:20:00,179.58,179.64,179.57,179.64,36200.0,179.58,179.64,179.57,179.64,36200.0
2023-08-07 13:25:00,179.64,179.66,179.61,179.62,26048.0,179.64,179.66,179.61,179.62,26048.0
2023-08-07 13:30:00,179.63,179.71,179.63,179.68,21268.0,179.63,179.71,179.63,179.68,21268.0
2023-08-07 13:35:00,179.67,179.77,179.67,179.77,17183.0,179.67,179.77,179.67,179.77,17183.0
2023-08-07 13:40:00,179.78,179.79,179.72,179.73,25699.0,179.78,179.79,179.72,179.73,25699.0
2023-08-07 13:45:00,179.72,179.72,179.66,179.68,16522.0,179.72,179.72,179.66,179.68,16522.0
2023-08-07 13:50:00,179.67,179.69,179.65,179.68,11356.0,179.67,179.69,179.65,179.68,11356.0
2023-08-07 13:55:00,179.7,179.73,179.68,179.69,33068.0,179.7,179.73,179.68,179.69,33068.0
2023-08-07 14:00:00,179.69,179.77,179.68,179.77,30626.0,179.69,179.77,179.68,179.77,30626.0
2023-08-07 14:05:00,179.77,179.79,179.74,179.78,19296.0,179.77,179.79,179.74,179.78,19296.0
2023-08-07 14:10:00,179.78,179.78,179.7,179.7,28549.0,179.78,179.78,179.7,179.7,28549.0
2023-08-07 14:15:00,179.7,179.72,179.69,179.7,26461.0,179.7,179.72,179.69,179.7,26461.0
2023-08-07 14:20:00,179.69,179.7,179.65,179.7,23601.0,179.69,179.7,179.65,179.7,23601.0
2023-08-07 14:25:00,179.7,179.78,179.69,179.76,23819.0,179.7,179.78,179.69,179.76,23819.0
2023-08-07 14:30:00,179.74,179.8,179.73,179.73,19244.0,179.74,179.8,179.73,179.73,19244.0
2023-08-07 14:35:00,179.73,179.74,179.7,179.71,14774.0,179.73,179.74,179.7,179.71,14774.0
2023-08-07 14:40:00,179.7,179.73,179.67,179.71,21532.0,179.7,179.73,179.67,179.71,21532.0
2023-08-07 14:45:00,179.71,179.73,179.68,179.71,13222.0,179.71,179.73,179.68,179.71,13222.0
2023-08-07 14:50:00,179.69,179.77,179.69,179.74,24181.0,179.69,179.77,179.69,179.74,24181.0
2023-08-07 14:55:00,179.74,179.8,179.73,179.79,15207.0,179.74,179.8,179.73,179.79,15207.0
2023-08-07 15:00:00,179.78,179.81,179.78,179.8,18873.0,179.78,179.81,179.78,179.8,18873.0
2023-08-07 15:05:00,179.81,179.84,179.78,179.83,16706.0,179.81,179.84,179.78,179.83,16706.0
2023-08-07 15:10:00,179.82,179.83,179.81,179.83,10499.0,179.82,179.83,179.81,179.83,10499.0
2023-08-07 15:15:00,179.83,179.83,179.8,179.81,9930.0,179.83,179.83,179.8,179.81,9930.0
2023-08-07 15:20:00,179.81,179.85,179.78,179.82,23640.0,179.81,179.85,179.78,179.82,23640.0
2023-08-07 15:25:00,179.81,179.82,179.74,179.76,22734.0,179.81,179.82,179.74,179.76,22734.0
2023-08-07 15:30:00,179.77,179.78,179.73,179.75,31589.0,179.77,179.78,179.73,179.75,31589.0
2023-08-07 15:35:00,179.75,179.77,179.75,179.76,28771.0,179.75,179.77,179.75,179.76,28771.0
2023-08-07 15:40:00,179.76,179.76,179.72,179.73,28012.0,179.76,179.76,179.72,179.73,28012.0
2023-08-07 15:45:00,179.73,179.74,179.7,179.73,61101.0,179.73,179.74,179.7,179.73,61101.0
2023-08-07 15:50:00,179.73,179.78,179.73,179.74,89652.0,179.73,179.78,179.73,179.74,89652.0
2023-08-07 15:55:00,179.74,179.79,179.73,179.76,154124.0,179.74,179.79,179.73,179.76,154124.0
2023-08-08 09:30:00,178.64,178.72,178.46,178.72,239019.0,178.64,178.72,178.46,178.72,239019.0
2023-08-08 09:35:00,178.72,178.92,178.65,178.85,90140.0,178.72,178.92,178.65,178.85,90140.0
2023-08-08 09:40:00,178.85,178.92,178.71,178.83,98266.0,178.85,178.92,178.71,178.83,98266.0
2023-08-08 09:45:00,178.83,178.85,178.57,178.78,96671.0,178.83,178.85,178.57,178.78,96671.0
2023-08-08 09:50:00,178.77,178.91,178.76,178.84,115632.0,178.77,178.91,178.76,178.84,115632.0
2023-08-08 09:55:00,178.84,178.85,178.76,178.81,118607.0,178.84,178.85,178.76,178.81,118607.0
2023-08-08 10:00:00,178.81,178.89,178.76,178.79,240001.0,178.81,178.89,178.76,178.79,240001.0
2023-08-08 10:05:00,178.78,178.87,178.72,178.76,59544.0,178.78,178.87,178.72,178.76,59544.0
2023-08-08 10:10:00,178.77,178.91,178.67,178.91,57323.0,178.77,178.91,178.67,178.91,57323.0
2023-08-08 10:15:00,178.91,179.0,178.83,178.95,83006.0,178.91,179.0,178.83,178.95,83006.0
2023-08-08 10:20:00,178.95,179.01,178.88,178.96,59277.0,178.95,179.01,178.88,178.96,59277.0
2023-08-08 10:25:00,178.96,179.13,178.96,179.08,83880.0,178.96,179.13,178.96,179.08,83880.0
2023-08-08 10:30:00,179.09,179.19,179.0,179.01,219614.0,179.09,179.19,179.0,179.01,219614.0
2023-08-08 10:35:00,179.01,179.12,179.01,179.09,23521.0,179.01,179.12,179.01,179.09,23521.0
2023-08-08 10:40:00,179.08,179.33,179.05,179.27,78190.0,179.08,179.33,179.05,179.27,78190.0
2023-08-08 10:45:00,179.26,179.28,179.1,179.11,40075.0,179.26,179.28,179.1,179.11,40075.0
2023-08-08 10:50:00,179.07,179.08,178.89,178.91,65241.0,179.07,179.08,178.89,178.91,65241.0
2023-08-08 10:55:00,178.9,178.94,178.86,178.89,38628.0,178.9,178.94,178.86,178.89,38628.0
2023-08-08 11:00:00,178.89,178.97,178.86,178.89,61192.0,178.89,178.97,178.86,178.89,61192.0
2023-08-08 11:05:00,178.88,178.9,178.79,178.84,67808.0,178.88,178.9,178.79,178.84,67808.0
2023-08-08 11:10:00,178.84,178.94,178.83,178.91,38805.0,178.84,178.94,178.83,178.91,38805.0
2023-08-08 11:15:00,178.91,178.96,178.89,178.89,27840.0,178.91,178.96,178.89,178.89,27840.0
2023-08-08 11:20:00,178.88,178.9,178.67,178.79,141318.0,178.88,178.9,178.67,178.79,141318.0
2023-08-08 11:25:00,178.78,178.83,178.7,178.8,70783.0,178.78,178.83,178.7,178.8,70783.0
2023-08-08 11:30:00,178.8,178.84,178.79,178.8,26353.0,178.8,178.84,178.79,178.8,26353.0
2023-08-08 11:35:00,178.81,178.87,178.79,178.79,35384.0,178.81,178.87,178.79,178.79,35384.0
2023-08-08 11:40:00,178.8,178.82,178.74,178.81,38312.0,178.8,178.82,178.74,178.81,38312.0
2023-08-08 11:45:00,178.81,178.85,178.75,178.77,50185.0,178.81,178.85,178.75,178.77,50185.0
2023-08-08 11:50:00,178.76,178.8,178.72,178.79,33741.0,178.76,178.8,178.72,178.79,33741.0
2023-08-08 11:55:00,178.8,178.8,178.73,178.76,42088.0,178.8,178.8,178.73,178.76,42088.0
2023-08-08 12:00:00,178.76,178.77,178.71,178.72,9342.0,178.76,178.77,178.71,178.72,9342.0
2023-08-08 12:05:00,178.71,178.75,178.65,178.72,58147.0,178.71,178.75,178.65,178.72,58147.0
2023-08-08 12:10:00,178.71,178.74,178.71,178.72,30779.0,178.71,178.74,178.71,178.72,30779.0
2023-08-08 12:15:00,178.72,178.83,178.69,178.83,25716.0,178.72,178.83,178.69,178.83,25716.0
2023-08-08 12:20:00,178.84,178.9,178.84,178.88,23513.0,178.84,178.9,178.84,178.88,23513.0
2023-08-08 12:25:00,178.88,178.96,178.85,178.95,16733.0,178.88,178.96,178.85,178.95,16733.0
2023-08-08 12:30:00,178.95,179.0,178.93,178.95,17095.0,178.95,179.0,178.93,178.95,17095.0
2023-08-08 12:35:00,178.95,178.96,178.91,178.94,18844.0,178.95,178.96,178.91,178.94,18844.0
2023-08-08 12:40:00,178.94,178.94,178.87,178.89,22366.0,178.94,178.94,178.87,178.89,22366.0
2023-08-08 12:45:00,178.88,178.88,178.81,178.83,19490.0,178.88,178.88,178.81,178.83,19490.0
2023-08-08 12:50:00,178.82,178.83,178.74,178.74,28207.0,178.82,178.83,178.74,178.74,28207.0
2023-08-08 12:55:00,178.75,178.76,178.69,178.71,13520.0,178.75,178.76,178.69,178.71,13520.0
2023-08-08 13:00:00,178.71,178.75,178.65,178.74,53687.0,178.71,178.75,178.65,178.74,53687.0
2023-08-08 13:05:00,178.72,178.75,178.71,178.72,10270.0,178.72,178.75,178.71,178.72,10270.0
2023-08-08 13:10:00,178.72,178.72,178.59,178.59,333480.0,178.72,178.72,178.59,178.59,333480.0
2023-08-08 13:15:00,178.59,178.62,178.54,178.59,52188.0,178.59,178.62,178.54,178.59,52188.0
2023-08-08 13:20:00,178.59,178.65,178.56,178.6,35926.0,178.59,178.65,178.56,178.6,35926.0
2023-08-08 13:25:00,178.61,178.74,178.61,178.74,57078.0,178.61,178.74,178.61,178.74,57078.0
2023-08-08 13:30:00,178.74,178.74,178.69,178.74,16001.0,178.74,178.74,178.69,178.74,16001.0
2023-08-08 13:35:00,178.75,178.8,178.74,178.78,26522.0,178.75,178.8,178.74,178.78,26522.0
2023-08-08 13:40:00,178.78,178.8,178.74,178.78,17647.0,178.78,178.8,178.74,178.78,17647.0
2023-08-08 13:45:00,178.78,178.79,178.73,178.74,44788.0,178.78,178.79,178.73,178.74,44788.0
2023-08-08 13:50:00,178.74,178.77,178.72,178.73,30678.0,178.74,178.77,178.72,178.73,30678.0
2023-08-08 13:55:00,178.73,178.76,178.69,178.71,86373.0,178.73,178.76,178.69,178.71,86373.0
2023-08-08 14:00:00,178.72,178.75,178.61,178.62,46928.0,178.72,178.75,178.61,178.62,46928.0
2023-08-08 14:05:00,178.62,178.66,178.6,178.65,48833.0,178.62,178.66,178.6,178.65,48833.0
2023-08-08 14:10:00,178.65,178.71,178.63,178.69,48475.0,178.65,178.71,178.63,178.69,48475.0
2023-08-08 14:15:00,178.69,178.69,178.62,178.65,31403.0,178.69,178.69,178.62,178.65,31403.0
2023-08-08 14:20:00,178.64,178.71,178.64,178.7,33263.0,178.64,178.71,178.64,178.7,33263.0
2023-08-08 14:25:00,178.7,178.75,178.7,178.7,38038.0,178.7,178.75,178.7,178.7,38038.0
2023-08-08 14:30:00,178.71,178.71,178.65,178.66,12639.0,178.71,178.71,178.65,178.66,12639.0
2023-08-08 14:35:00,178.66,178.7,178.65,178.69,51452.0,178.66,178.7,178.65,178.69,51452.0
2023-08-08 14:40:00,178.7,178.7,178.67,178.69,42222.0,178.7,178.7,178.67,178.69,42222.0
2023-08-08 14:45:00,178.7,178.75,178.7,178.74,15096.0,178.7,178.75,178.7,178.74,15096.0
2023-08-08 14:50:00,178.75,178.79,178.73,178.74,14280.0,178.75,178.79,178.73,178.74,14280.0
2023-08-08 14:55:00,178.75,178.75,178.68,178.7,41694.0,178.75,178.75,178.68,178.7,41694.0
2023-08-08 15:00:00,178.69,178.75,178.69,178.73,15600.0,178.69,178.75,178.69,178.73,15600.0
2023-08-08 15:05:00,178.73,178.74,178.69,178.7,9284.0,178.73,178.74,178.69,178.7,9284.0
2023-08-08 15:10:00,178.69,178.7,178.67,178.68,13257.0,178.69,178.7,178.67,178.68,13257.0
2023-08-08 15:15:00,178.67,178.73,178.65,178.73,26374.0,178.67,178.73,178.65,178.73,26374.0
2023-08-08 15:20:00,178.74,178.81,178.73,178.77,19628.0,178.74,178.81,178.73,178.77,19628.0
2023-08-08 15:25:00,178.78,178.79,178.73,178.74,20677.0,178.78,178.79,178.73,178.74,20677.0
2023-08-08 15:30:00,178.73,178.74,178.68,178.68,24583.0,178.73,178.74,178.68,178.68,24583.0
2023-08-08 15:35:00,178.69,178.71,178.67,178.69,29776.0,178.69,178.71,178.67,178.69,29776.0
2023-08-08 15:40:00,178.69,178.74,178.68,178.71,62836.0,178.69,178.74,178.68,178.71,62836.0
2023-08-08 15:45:00,178.71,178.74,178.67,178.71,98536.0,178.71,178.74,178.67,178.71,98536.0
2023-08-08 15:50:00,178.71,178.72,178.64,178.66,158300.0,178.71,178.72,178.64,178.66,158300.0
2023-08-08 15:55:00,178.65,178.66,178.62,178.64,263857.0,178.65,178.66,178.62,178.64,263857.0
2023-08-09 09:30:00,178.68,178.72,178.54,178.55,114765.0,178.68,178.72,178.54,178.55,114765.0
2023-08-09 09:35:00,178.56,178.58,178.48,178.58,58989.0,178.56,178.58,178.48,178.58,58989.0
2023-08-09 09:40:00,178.59,178.67,178.56,178.65,66994.0,178.59,178.67,178.56,178.65,66994.0
2023-08-09 09:45:00,178.66,178.69,178.49,178.5,50334.0,178.66,178.69,178.49,178.5,50334.0
2023-08-09 09:50:00,178.49,178.5,178.43,178.43,66509.0,178.49,178.5,178.43,178.43,66509.0
2023-08-09 09:55:00,178.42,178.49,178.35,178.45,72475.0,178.42,178.49,178.35,178.45,72475.0
2023-08-09 10:00:00,178.45,178.83,178.41,178.83,140375.0,178.45,178.83,178.41,178.83,140375.0
2023-08-09 10:05:00,178.86,178.91,178.66,178.71,94065.0,178.86,178.91,178.66,178.71,94065.0
2023-08-09 10:10:00,178.72,178.72,178.59,178.68,50238.0,178.72,178.72,178.59,178.68,50238.0
2023-08-09 10:15:00,178.69,178.89,178.68,178.89,74241.0,178.69,178.89,178.68,178.89,74241.0
2023-08-09 10:20:00,178.88,178.92,178.61,178.64,56834.0,178.88,178.92,178.61,178.64,56834.0
2023-08-09 10:25:00,178.62,178.64,178.44,178.49,51333.0,178.62,178.64,178.44,178.49,51333.0
2023-08-09 10:30:00,178.48,178.5,178.15,178.47,310598.0,178.48,178.5,178.15,178.47,310598.0
2023-08-09 10:35:00,178.46,178.54,178.41,178.41,37436.0,178.46,178.54,178.41,178.41,37436.0
2023-08-09 10:40:00,178.41,178.48,178.36,178.38,60227.0,178.41,178.48,178.36,178.38,60227.0
2023-08-09 10:45:00,178.38,178.39,178.23,178.23,65808.0,178.38,178.39,178.23,178.23,65808.0
2023-08-09 10:50:00,178.23,178.23,178.01,178.09,99257.0,178.23,178.23,178.01,178.09,99257.0
2023-08-09 10:55:00,178.08,178.09,177.85,177.97,114320.0,178.08,178.09,177.85,177.97,114320.0
2023-08-09 11:00:00,177.95,178.03,177.92,177.98,49197.0,177.95,178.03,177.92,177.98,49197.0
2023-08-09 11:05:00,177.99,178.07,177.95,178.03,171750.0,177.99,178.07,177.95,178.03,171750.0
2023-08-09 11:10:00,178.04,178.09,177.96,177.98,41529.0,178.04,178.09,177.96,177.98,41529.0
2023-08-09 11:15:00,177.98,177.99,177.89,177.94,69734.0,177.98,177.99,177.89,177.94,69734.0
2023-08-09 11:20:00,177.93,178.02,177.86,177.87,77828.0,177.93,178.02,177.86,177.87,77828.0
2023-08-09 11:25:00,177.87,177.95,177.8,177.93,55900.0,177.87,177.95,177.8,177.93,55900.0
2023-08-09 11:30:00,177.94,177.98,177.83,177.85,38479.0,177.94,177.98,177.83,177.85,38479.0
2023-08-09 11:35:00,177.82,177.94,177.81,177.88,43417.0,177.82,177.94,177.81,177.88,43417.0
2023-08-09 11:40:00,177.88,177.98,177.85,177.92,43497.0,177.88,177.98,177.85,177.92,43497.0
2023-08-09 11:45:00,177.91,177.98,177.91,177.96,26198.0,177.91,177.98,177.91,177.96,26198.0
2023-08-09 11:50:00,177.95,178.0,177.92,177.94,18545.0,177.95,178.0,177.92,177.94,18545.0
2023-08-09 11:55:00,177.94,177.99,177.89,177.92,20830.0,177.94,177.99,177.89,177.92,20830.0
2023-08-09 12:00:00,177.9,178.0,177.88,177.95,17970.0,177.9,178.0,177.88,177.95,17970.0
2023-08-09 12:05:00,177.96,178.04,177.94,177.99,10787.0,177.96,178.04,177.94,177.99,10787.0
2023-08-09 12:10:00,177.97,178.03,177.96,177.97,37384.0,177.97,178.03,177.96,177.97,37384.0
2023-08-09 12:15:00,177.97,177.97,177.91,177.95,18125.0,177.97,177.97,177.91,177.95,18125.0
2023-08-09 12:20:00,177.96,178.02,177.96,177.97,17070.0,177.96,178.02,177.96,177.97,17070.0
2023-08-09 12:25:00,177.95,177.97,177.92,177.94,12733.0,177.95,177.97,177.92,177.94,12733.0
2023-08-09 12:30:00,177.94,178.0,177.91,177.93,12767.0,177.94,178.0,177.91,177.93,12767.0
2023-08-09 12:35:00,177.91,177.93,177.89,177.9,99065.0,177.91,177.93,177.89,177.9,99065.0
2023-08-09 12:40:00,177.9,178.0,177.89,177.99,11826.0,177.9,178.0,177.89,177.99,11826.0
2023-08-09 12:45:00,177.99,178.0,177.9,177.92,20779.0,177.99,178.0,177.9,177.92,20779.0
2023-08-09 12:50:00,177.93,177.93,177.81,177.86,41589.0,177.93,177.93,177.81,177.86,41589.0
2023-08-09 12:55:00,177.86,177.9,177.84,177.87,23809.0,177.86,177.9,177.84,177.87,23809.0
2023-08-09 13:00:00,177.87,177.92,177.84,177.91,37649.0,177.87,177.92,177.84,177.91,37649.0
2023-08-09 13:05:00,177.91,177.97,177.89,177.97,47250.0,177.91,177.97,177.89,177.97,47250.0
2023-08-09 13:10:00,177.97,178.01,177.95,177.99,32852.0,177.97,178.01,177.95,177.99,32852.0
2023-08-09 13:15:00,178.0,178.02,177.94,178.01,19027.0,178.0,178.02,177.94,178.01,19027.0
2023-08-09 13:20:00,178.01,178.02,177.96,177.96,43498.0,178.01,178.02,177.96,177.96,43498.0
2023-08-09 13:25:00,177.97,177.98,177.91,177.95,28926.0,177.97,177.98,177.91,177.95,28926.0
2023-08-09 13:30:00,177.95,177.99,177.93,177.93,13024.0,177.95,177.99,177.93,177.93,13024.0
2023-08-09 13:35:00,177.93,177.95,177.91,177.91,16381.0,177.93,177.95,177.91,177.91,16381.0
2023-08-09 13:40:00,177.9,177.9,177.86,177.89,52404.0,177.9,177.9,177.86,177.89,52404.0
2023-08-09 13:45:00,177.89,177.89,177.84,177.85,12975.0,177.89,177.89,177.84,177.85,12975.0
2023-08-09 13:50:00,177.86,177.9,177.84,177.89,32255.0,177.86,177.9,177.84,177.89,32255.0
2023-08-09 13:55:00,177.9,177.9,177.84,177.87,19112.0,177.9,177.9,177.84,177.87,19112.0
2023-08-09 14:00:00,177.87,177.88,177.84,177.84,25032.0,177.87,177.88,177.84,177.84,25032.0
2023-08-09 14:05:00,177.85,177.86,177.8,177.85,17845.0,177.85,177.86,177.8,177.85,17845.0
2023-08-09 14:10:00,177.85,177.85,177.79,177.81,10656.0,177.85,177.85,177.79,177.81,10656.0
2023-08-09 14:15:00,177.8,177.85,177.78,177.84,20712.0,177.8,177.85,177.78,177.84,20712.0
2023-08-09 14:20:00,177.84,177.84,177.78,177.81,18193.0,177.84,177.84,177.78,177.81,18193.0
2023-08-09 14:25:00,177.81,177.85,177.8,177.84,13081.0,177.81,177.85,177.8,177.84,13081.0
2023-08-09 14:30:00,177.85,177.87,177.83,177.83,14623.0,177.85,177.87,177.83,177.83,14623.0
2023-08-09 14:35:00,177.84,177.85,177.81,177.83,14288.0,177.84,177.85,177.81,177.83,14288.0
2023-08-09 14:40:00,177.82,177.83,177.78,177.81,127742.0,177.82,177.83,177.78,177.81,127742.0
2023-08-09 14:45:00,177.8,177.83,177.8,177.81,17796.0,177.8,177.83,177.8,177.81,17796.0
2023-08-09 14:50:00,177.82,177.85,177.8,177.81,14122.0,177.82,177.85,177.8,177.81,14122.0
2023-08-09 14:55:00,177.81,177.85,177.8,177.85,7664.0,177.81,177.85,177.8,177.85,7664.0
2023-08-09 15:00:00,177.85,177.87,177.84,177.84,17509.0,177.85,177.87,177.84,177.84,17509.0
2023-08-09 15:05:00,177.84,177.86,177.82,177.84,7958.0,177.84,177.86,177.82,177.84,7958.0
2023-08-09 15:10:00,177.85,177.85,177.8,177.82,14648.0,177.85,177.85,177.8,177.82,14648.0
2023-08-09 15:15:00,177.82,177.82,177.79,177.8,7447.0,177.82,177.82,177.79,177.8,7447.0
2023-08-09 15:20:00,177.79,177.82,177.78,177.81,10725.0,177.79,177.82,177.78,177.81,10725.0
2023-08-09 15:25:00,177.8,177.83,177.8,177.82,12419.0,177.8,177.83,177.8,177.82,12419.0
2023-08-09 15:30:00,177.82,177.86,177.81,177.86,61954.0,177.82,177.86,177.81,177.86,61954.0
2023-08-09 15:35:00,177.86,177.92,177.85,177.89,44013.0,177.86,177.92,177.85,177.89,44013.0
2023-08-09 15:40:00,177.89,177.92,177.87,177.89,25436.0,177.89,177.92,177.87,177.89,25436.0
2023-08-09 15:45:00,177.89,177.91,177.87,177.88,39849.0,177.89,177.91,177.87,177.88,39849.0
2023-08-09 15:50:00,177.88,177.89,177.79,177.8,54409.0,177.88,177.89,177.79,177.8,54409.0
2023-08-09 15:55:00,177.8,177.82,177.78,177.79,125776.0,177.8,177.82,177.78,177.79,125776.0
2023-08-10 09:30:00,178.22,178.25,178.1,178.2,235034.0,178.22,178.25,178.1,178.2,235034.0
2023-08-10 09:35:00,178.2,178.53,178.19,178.49,126032.0,178.2,178.53,178.19,178.49,126032.0
2023-08-10 09:40:00,178.5,178.68,178.48,178.65,118227.0,178.5,178.68,178.48,178.65,118227.0
2023-08-10 09:45:00,178.64,178.7,178.5,178.5,46321.0,178.64,178.7,178.5,178.5,46321.0
2023-08-10 09:50:00,178.49,178.49,178.29,178.42,52279.0,178.49,178.49,178.29,178.42,52279.0
2023-08-10 09:55:00,178.43,178.47,178.36,178.46,66284.0,178.43,178.47,178.36,178.46,66284.0
2023-08-10 10:00:00,178.47,178.47,178.27,178.27,107244.0,178.47,178.47,178.27,178.27,107244.0
2023-08-10 10:05:00,178.27,178.3,178.08,178.09,38680.0,178.27,178.3,178.08,178.09,38680.0
2023-08-10 10:10:00,178.1,178.13,177.93,177.98,133923.0,178.1,178.13,177.93,177.98,133923.0
2023-08-10 10:15:00,177.96,177.97,177.71,177.76,164346.0,177.96,177.97,177.71,177.76,164346.0
2023-08-10 10:20:00,177.75,177.96,177.73,177.87,51141.0,177.75,177.96,177.73,177.87,51141.0
2023-08-10 10:25:00,177.86,178.03,177.85,177.94,48486.0,177.86,178.03,177.85,177.94,48486.0
2023-08-10 10:30:00,177.94,177.95,177.84,177.89,21400.0,177.94,177.95,177.84,177.89,21400.0
2023-08-10 10:35:00,177.89,177.94,177.83,177.87,28411.0,177.89,177.94,177.83,177.87,28411.0
2023-08-10 10:40:00,177.85,177.98,177.84,177.92,67577.0,177.85,177.98,177.84,177.92,67577.0
2023-08-10 10:45:00,177.92,177.96,177.81,177.82,52838.0,177.92,177.96,177.81,177.82,52838.0
2023-08-10 10:50:00,177.81,177.82,177.61,177.67,120041.0,177.81,177.82,177.61,177.67,120041.0
2023-08-10 10:55:00,177.67,177.83,177.67,177.75,72156.0,177.67,177.83,177.67,177.75,72156.0
2023-08-10 11:00:00,177.74,177.74,177.6,177.6,50305.0,177.74,177.74,177.6,177.6,50305.0
2023-08-10 11:05:00,177.6,177.72,177.55,177.67,75728.0,177.6,177.72,177.55,177.67,75728.0
2023-08-10 11:10:00,177.66,177.72,177.59,177.62,51000.0,177.66,177.72,177.59,177.62,51000.0
2023-08-10 11:15:00,177.63,177.84,177.62,177.81,59480.0,177.63,177.84,177.62,177.81,59480.0
2023-08-10 11:20:00,177.82,177.83,177.66,177.73,66045.0,177.82,177.83,177.66,177.73,66045.0
2023-08-10 11:25:00,177.73,177.92,177.72,177.87,32737.0,177.73,177.92,177.72,177.87,32737.0
2023-08-10 11:30:00,177.87,178.09,177.87,178.09,69188.0,177.87,178.09,177.87,178.09,69188.0
2023-08-10 11:35:00,178.08,178.09,178.0,178.01,46266.0,178.08,178.09,178.0,178.01,46266.0
2023-08-10 11:40:00,178.0,178.14,177.99,178.09,94315.0,178.0,178.14,177.99,178.09,94315.0
2023-08-10 11:45:00,178.1,178.19,178.06,178.11,56545.0,178.1,178.19,178.06,178.11,56545.0
2023-08-10 11:50:00,178.1,178.24,178.08,178.17,61132.0,178.1,178.24,178.08,178.17,61132.0
2023-08-10 11:55:00,178.16,178.24,178.13,178.21,25926.0,178.16,178.24,178.13,178.21,25926.0
2023-08-10 12:00:00,178.24,178.32,178.18,178.27,51803.0,178.24,178.32,178.18,178.27,51803.0
2023-08-10 12:05:00,178.27,178.36,178.26,178.35,20343.0,178.27,178.36,178.26,178.35,20343.0
2023-08-10 12:10:00,178.36,178.37,178.21,178.23,29603.0,178.36,178.37,178.21,178.23,29603.0
2023-08-10 12:15:00,178.21,178.26,178.18,178.19,24764.0,178.21,178.26,178.18,178.19,24764.0
2023-08-10 12:20:00,178.2,178.25,178.18,178.23,20183.0,178.2,178.25,178.18,178.23,20183.0
2023-08-10 12:25:00,178.22,178.24,178.16,178.2,13415.0,178.22,178.24,178.16,178.2,13415.0
2023-08-10 12:30:00,178.17,178.24,178.16,178.24,9003.0,178.17,178.24,178.16,178.24,9003.0
2023-08-10 12:35:00,178.22,178.32,178.2,178.32,14064.0,178.22,178.32,178.2,178.32,14064.0
2023-08-10 12:40:00,178.33,178.33,178.27,178.28,8969.0,178.33,178.33,178.27,178.28,8969.0
2023-08-10 12:45:00,178.29,178.31,178.25,178.28,21196.0,178.29,178.31,178.25,178.28,21196.0
2023-08-10 12:50:00,178.27,178.28,178.17,178.2,37289.0,178.27,178.28,178.17,178.2,37289.0
2023-08-10 12:55:00,178.2,178.24,178.17,178.24,18169.0,178.2,178.24,178.17,178.24,18169.0
2023-08-10 13:00:00,178.25,178.3,178.15,178.16,67832.0,178.25,178.3,178.15,178.16,67832.0
2023-08-10 13:05:00,178.17,178.18,178.09,178.09,22468.0,178.17,178.18,178.09,178.09,22468.0
2023-08-10 13:10:00,178.09,178.09,178.02,178.03,18112.0,178.09,178.09,178.02,178.03,18112.0
2023-08-10 13:15:00,178.03,178.07,178.01,178.03,17791.0,178.03,178.07,178.01,178.03,17791.0
2023-08-10 13:20:00,178.02,178.03,177.96,177.98,30582.0,178.02,178.03,177.96,177.98,30582.0
2023-08-10 13:25:00,177.96,177.97,177.86,177.87,122758.0,177.96,177.97,177.86,177.87,122758.0
2023-08-10 13:30:00,177.87,177.88,177.76,177.78,61808.0,177.87,177.88,177.76,177.78,61808.0
2023-08-10 13:35:00,177.79,177.79,177.61,177.65,85428.0,177.79,177.79,177.61,177.65,85428.0
2023-08-10 13:40:00,177.66,177.85,177.62,177.81,66267.0,177.66,177.85,177.62,177.81,66267.0
2023-08-10 13:45:00,177.82,177.9,177.72,177.74,38050.0,177.82,177.9,177.72,177.74,38050.0
2023-08-10 13:50:00,177.73,177.81,177.72,177.72,19400.0,177.73,177.81,177.72,177.72,19400.0
2023-08-10 13:55:00,177.72,177.73,177.59,177.63,17185.0,177.72,177.73,177.59,177.63,17185.0
2023-08-10 14:00:00,177.61,177.66,177.54,177.64,49986.0,177.61,177.66,177.54,177.64,49986.0
2023-08-10 14:05:00,177.67,177.74,177.65,177.69,24118.0,177.67,177.74,177.65,177.69,24118.0
2023-08-10 14:10:00,177.69,177.71,177.61,177.62,163006.0,177.69,177.71,177.61,177.62,163006.0
2023-08-10 14:15:00,177.62,177.62,177.57,177.59,97087.0,177.62,177.62,177.57,177.59,97087.0
2023-08-10 14:20:00,177.59,177.7,177.58,177.68,24528.0,177.59,177.7,177.58,177.68,24528.0
2023-08-10 14:25:00,177.68,177.7,177.63,177.64,194452.0,177.68,177.7,177.63,177.64,194452.0
2023-08-10 14:30:00,177.63,177.66,177.61,177.64,32892.0,177.63,177.66,177.61,177.64,32892.0
2023-08-10 14:35:00,177.64,177.65,177.6,177.64,23687.0,177.64,177.65,177.6,177.64,23687.0
2023-08-10 14:40:00,177.64,177.66,177.61,177.62,76904.0,177.64,177.66,177.61,177.62,76904.0
2023-08-10 14:45:00,177.63,177.69,177.62,177.67,33203.0,177.63,177.69,177.62,177.67,33203.0
2023-08-10 14:50:00,177.68,177.72,177.67,177.71,23641.0,177.68,177.72,177.67,177.71,23641.0
2023-08-10 14:55:00,177.71,177.75,177.7,177.72,37489.0,177.71,177.75,177.7,177.72,37489.0
2023-08-10 15:00:00,177.74,177.75,177.67,177.68,38137.0,177.74,177.75,177.67,177.68,38137.0
2023-08-10 15:05:00,177.68,177.73,177.67,177.69,25404.0,177.68,177.73,177.67,177.69,25404.0
2023-08-10 15:10:00,177.69,177.7,177.66,177.7,28863.0,177.69,177.7,177.66,177.7,28863.0
2023-08-10 15:15:00,177.69,177.73,177.67,177.67,15163.0,177.69,177.73,177.67,177.67,15163.0
2023-08-10 15:20:00,177.67,177.69,177.64,177.69,21273.0,177.67,177.69,177.64,177.69,21273.0
2023-08-10 15:25:00,177.68,177.69,177.66,177.67,20524.0,177.68,177.69,177.66,177.67,20524.0
2023-08-10 15:30:00,177.66,177.7,177.61,177.63,290863.0,177.66,177.7,177.61,177.63,290863.0
2023-08-10 15:35:00,177.64,177.64,177.6,177.62,22218.0,177.64,177.64,177.6,177.62,22218.0
2023-08-10 15:40:00,177.62,177.62,177.56,177.59,51787.0,177.62,177.62,177.56,177.59,51787.0
2023-08-10 15:45:00,177.58,177.6,177.56,177.57,56752.0,177.58,177.6,177.56,177.57,56752.0
2023-08-10 15:50:00,177.57,177.61,177.55,177.58,91141.0,177.57,177.61,177.55,177.58,91141.0
2023-08-10 15:55:00,177.59,177.59,177.54,177.58,159161.0,177.59,177.59,177.54,177.58,159161.0
2023-08-11 09:30:00,177.7,177.89,177.63,177.86,187523.0,177.7,177.89,177.63,177.86,187523.0
2023-08-11 09:35:00,177.86,177.93,177.54,177.91,136926.0,177.86,177.93,177.54,177.91,136926.0
2023-08-11 09:40:00,177.92,178.0,177.81,177.95,310408.0,177.92,178.0,177.81,177.95,310408.0
2023-08-11 09:45:00,177.94,177.94,177.69,177.72,74439.0,177.94,177.94,177.69,177.72,74439.0
2023-08-11 09:50:00,177.74,177.77,177.65,177.77,70787.0,177.74,177.77,177.65,177.77,70787.0
2023-08-11 09:55:00,177.78,177.87,177.78,177.83,43118.0,177.78,177.87,177.78,177.83,43118.0
2023-08-11 10:00:00,177.83,178.36,177.79,177.95,239784.0,177.83,178.36,177.79,177.95,239784.0
2023-08-11 10:05:00,177.97,178.04,177.84,177.98,106136.0,177.97,178.04,177.84,177.98,106136.0
2023-08-11 10:10:00,177.98,178.05,177.92,178.01,67080.0,177.98,178.05,177.92,178.01,67080.0
2023-08-11 10:15:00,177.98,178.3,177.96,178.05,242943.0,177.98,178.3,177.96,178.05,242943.0
2023-08-11 10:20:00,178.04,178.12,178.01,178.02,64924.0,178.04,178.12,178.01,178.02,64924.0
2023-08-11 10:25:00,178.0,178.15,178.0,178.08,116062.0,178.0,178.15,178.0,178.08,116062.0
2023-08-11 10:30:00,178.08,178.16,177.96,177.96,46750.0,178.08,178.16,177.96,177.96,46750.0
2023-08-11 10:35:00,177.97,178.08,177.92,178.08,55183.0,177.97,178.08,177.92,178.08,55183.0
2023-08-11 10:40:00,178.08,178.16,178.04,178.12,36531.0,178.08,178.16,178.04,178.12,36531.0
2023-08-11 10:45:00,178.13,178.17,178.11,178.17,27689.0,178.13,178.17,178.11,178.17,27689.0
2023-08-11 10:50:00,178.18,178.18,178.07,178.12,37027.0,178.18,178.18,178.07,178.12,37027.0
2023-08-11 10:55:00,178.1,178.11,178.06,178.07,20520.0,178.1,178.11,178.06,178.07,20520.0
2023-08-11 11:00:00,178.07,178.15,178.04,178.13,36596.0,178.07,178.15,178.04,178.13,36596.0
2023-08-11 11:05:00,178.13,178.16,178.08,178.13,42838.0,178.13,178.16,178.08,178.13,42838.0
2023-08-11 11:10:00,178.13,178.14,177.99,178.0,65208.0,178.13,178.14,177.99,178.0,65208.0
2023-08-11 11:15:00,178.0,178.01,177.84,177.91,139548.0,178.0,178.01,177.84,177.91,139548.0
2023-08-11 11:20:00,177.91,177.98,177.87,177.94,93014.0,177.91,177.98,177.87,177.94,93014.0
2023-08-11 11:25:00,177.94,177.94,177.82,177.82,33947.0,177.94,177.94,177.82,177.82,33947.0
2023-08-11 11:30:00,177.81,177.87,177.74,177.75,83716.0,177.81,177.87,177.74,177.75,83716.0
2023-08-11 11:35:00,177.76,177.8,177.66,177.68,74961.0,177.76,177.8,177.66,177.68,74961.0
2023-08-11 11:40:00,177.68,177.69,177.59,177.61,32903.0,177.68,177.69,177.59,177.61,32903.0
2023-08-11 11:45:00,177.61,177.66,177.54,177.56,54855.0,177.61,177.66,177.54,177.56,54855.0
2023-08-11 11:50:00,177.56,177.68,177.54,177.63,32644.0,177.56,177.68,177.54,177.63,32644.0
2023-08-11 11:55:00,177.63,177.69,177.61,177.64,27259.0,177.63,177.69,177.61,177.64,27259.0
2023-08-11 12:00:00,177.65,177.68,177.6,177.63,26048.0,177.65,177.68,177.6,177.63,26048.0
2023-08-11 12:05:00,177.63,177.71,177.62,177.71,28080.0,177.63,177.71,177.62,177.71,28080.0
2023-08-11 12:10:00,177.73,177.75,177.69,177.72,34425.0,177.73,177.75,177.69,177.72,34425.0
2023-08-11 12:15:00,177.73,177.74,177.69,177.71,35066.0,177.73,177.74,177.69,177.71,35066.0
2023-08-11 12:20:00,177.71,177.74,177.66,177.67,15766.0,177.71,177.74,177.66,177.67,15766.0
2023-08-11 12:25:00,177.67,177.72,177.64,177.71,50916.0,177.67,177.72,177.64,177.71,50916.0
2023-08-11 12:30:00,177.71,177.75,177.71,177.74,12265.0,177.71,177.75,177.71,177.74,12265.0
2023-08-11 12:35:00,177.75,177.76,177.67,177.69,8369.0,177.75,177.76,177.67,177.69,8369.0
2023-08-11 12:40:00,177.68,177.71,177.66,177.68,8871.0,177.68,177.71,177.66,177.68,8871.0
2023-08-11 12:45:00,177.67,177.68,177.66,177.67,10106.0,177.67,177.68,177.66,177.67,10106.0
2023-08-11 12:50:00,177.67,177.69,177.64,177.67,7681.0,177.67,177.69,177.64,177.67,7681.0
2023-08-11 12:55:00,177.67,177.68,177.64,177.68,21653.0,177.67,177.68,177.64,177.68,21653.0
2023-08-11 13:00:00,177.67,177.72,177.65,177.72,9555.0,177.67,177.72,177.65,177.72,9555.0
2023-08-11 13:05:00,177.72,177.77,177.7,177.72,25208.0,177.72,177.77,177.7,177.72,25208.0
2023-08-11 13:10:00,177.73,177.76,177.72,177.75,7936.0,177.73,177.76,177.72,177.75,7936.0
2023-08-11 13:15:00,177.75,177.77,177.72,177.72,6666.0,177.75,177.77,177.72,177.72,6666.0
2023-08-11 13:20:00,177.72,177.72,177.66,177.66,23252.0,177.72,177.72,177.66,177.66,23252.0
2023-08-11 13:25:00,177.67,177.73,177.65,177.67,44617.0,177.67,177.73,177.65,177.67,44617.0
2023-08-11 13:30:00,177.67,177.7,177.66,177.7,38973.0,177.67,177.7,177.66,177.7,38973.0
2023-08-11 13:35:00,177.7,177.71,177.61,177.62,88656.0,177.7,177.71,177.61,177.62,88656.0
2023-08-11 13:40:00,177.61,177.62,177.57,177.6,204160.0,177.61,177.62,177.57,177.6,204160.0
2023-08-11 13:45:00,177.6,177.6,177.55,177.58,20854.0,177.6,177.6,177.55,177.58,20854.0
2023-08-11 13:50:00,177.57,177.58,177.56,177.58,8068.0,177.57,177.58,177.56,177.58,8068.0
2023-08-11 13:55:00,177.59,177.6,177.55,177.56,15808.0,177.59,177.6,177.55,177.56,15808.0
2023-08-11 14:00:00,177.57,177.6,177.57,177.59,12259.0,177.57,177.6,177.57,177.59,12259.0
2023-08-11 14:05:00,177.6,177.62,177.56,177.57,21158.0,177.6,177.62,177.56,177.57,21158.0
2023-08-11 14:10:00,177.57,177.57,177.53,177.55,9750.0,177.57,177.57,177.53,177.55,9750.0
2023-08-11 14:15:00,177.54,177.56,177.5,177.55,47026.0,177.54,177.56,177.5,177.55,47026.0
2023-08-11 14:20:00,177.55,177.6,177.54,177.59,11942.0,177.55,177.6,177.54,177.59,11942.0
2023-08-11 14:25:00,177.59,177.6,177.57,177.59,8295.0,177.59,177.6,177.57,177.59,8295.0
2023-08-11 14:30:00,177.58,177.6,177.57,177.57,17563.0,177.58,177.6,177.57,177.57,17563.0
2023-08-11 14:35:00,177.57,177.58,177.56,177.56,7769.0,177.57,177.58,177.56,177.56,7769.0
2023-08-11 14:40:00,177.57,177.58,177.56,177.57,9796.0,177.57,177.58,177.56,177.57,9796.0
2023-08-11 14:45:00,177.58,177.59,177.57,177.57,7882.0,177.58,177.59,177.57,177.57,7882.0
2023-08-11 14:50:00,177.57,177.59,177.57,177.58,7770.0,177.57,177.59,177.57,177.58,7770.0
2023-08-11 14:55:00,177.58,177.61,177.57,177.58,23518.0,177.58,177.61,177.57,177.58,23518.0
2023-08-11 15:00:00,177.58,177.59,177.54,177.56,35408.0,177.58,177.59,177.54,177.56,35408.0
2023-08-11 15:05:00,177.56,177.57,177.53,177.55,25201.0,177.56,177.57,177.53,177.55,25201.0
2023-08-11 15:10:00,177.55,177.55,177.49,177.55,33590.0,177.55,177.55,177.49,177.55,33590.0
2023-08-11 15:15:00,177.54,177.56,177.52,177.56,17408.0,177.54,177.56,177.52,177.56,17408.0
2023-08-11 15:20:00,177.55,177.57,177.54,177.56,14357.0,177.55,177.57,177.54,177.56,14357.0
2023-08-11 15:25:00,177.56,177.57,177.53,177.54,29338.0,177.56,177.57,177.53,177.54,29338.0
2023-08-11 15:30:00,177.54,177.58,177.52,177.58,25293.0,177.54,177.58,177.52,177.58,25293.0
2023-08-11 15:35:00,177.58,177.6,177.56,177.57,21984.0,177.58,177.6,177.56,177.57,21984.0
2023-08-11 15:40:00,177.57,177.57,177.53,177.56,31945.0,177.57,177.57,177.53,177.56,31945.0
2023-08-11 15:45:00,177.57,177.58,177.55,177.58,30796.0,177.57,177.58,177.55,177.58,30796.0
2023-08-11 15:50:00,177.58,177.6,177.55,177.59,47090.0,177.58,177.6,177.55,177.59,47090.0
2023-08-11 15:55:00,177.59,177.62,177.57,177.6,200643.0,177.59,177.62,177.57,177.6,200643.0
2023-08-14 09:30:00,176.86,176.9,176.73,176.85,181750.0,176.86,176.9,176.73,176.85,181750.0
2023-08-14 09:35:00,176.85,176.9,176.7,176.73,76981.0,176.85,176.9,176.7,176.73,76981.0
2023-08-14 09:40:00,176.74,176.89,176.7,176.89,75229.0,176.74,176.89,176.7,176.89,75229.0
2023-08-14 09:45:00,176.9,176.93,176.57,176.6,154234.0,176.9,176.93,176.57,176.6,154234.0
2023-08-14 09:50:00,176.6,176.86,176.6,176.72,110757.0,176.6,176.86,176.6,176.72,110757.0
2023-08-14 09:55:00,176.7,176.78,176.64,176.73,274319.0,176.7,176.78,176.64,176.73,274319.0
2023-08-14 10:00:00,176.72,176.77,176.65,176.73,103152.0,176.72,176.77,176.65,176.73,103152.0
2023-08-14 10:05:00,176.73,176.87,176.73,176.85,103634.0,176.73,176.87,176.73,176.85,103634.0
2023-08-14 10:10:00,176.86,177.08,176.83,177.02,350530.0,176.86,177.08,176.83,177.02,350530.0
2023-08-14 10:15:00,177.03,177.3,177.02,177.18,94148.0,177.03,177.3,177.02,177.18,94148.0
2023-08-14 10:20:00,177.19,177.22,177.09,177.12,40751.0,177.19,177.22,177.09,177.12,40751.0
2023-08-14 10:25:00,177.13,177.13,177.04,177.07,75884.0,177.13,177.13,177.04,177.07,75884.0
2023-08-14 10:30:00,177.08,177.15,177.04,177.14,37251.0,177.08,177.15,177.04,177.14,37251.0
2023-08-14 10:35:00,177.14,177.3,177.14,177.25,27343.0,177.14,177.3,177.14,177.25,27343.0
2023-08-14 10:40:00,177.25,177.42,177.22,177.27,113045.0,177.25,177.42,177.22,177.27,113045.0
2023-08-14 10:45:00,177.27,177.27,177.14,177.18,60019.0,177.27,177.27,177.14,177.18,60019.0
2023-08-14 10:50:00,177.17,177.24,177.14,177.19,30384.0,177.17,177.24,177.14,177.19,30384.0
2023-08-14 10:55:00,177.19,177.2,177.08,177.13,42243.0,177.19,177.2,177.08,177.13,42243.0
2023-08-14 11:00:00,177.12,177.2,177.1,177.12,37298.0,177.12,177.2,177.1,177.12,37298.0
2023-08-14 11:05:00,177.13,177.23,177.11,177.19,114899.0,177.13,177.23,177.11,177.19,114899.0
2023-08-14 11:10:00,177.18,177.2,177.14,177.16,17033.0,177.18,177.2,177.14,177.16,17033.0
2023-08-14 11:15:00,177.16,177.35,177.16,177.26,41992.0,177.16,177.35,177.16,177.26,41992.0
2023-08-14 11:20:00,177.25,177.33,177.22,177.32,29621.0,177.25,177.33,177.22,177.32,29621.0
2023-08-14 11:25:00,177.33,177.36,177.28,177.29,38635.0,177.33,177.36,177.28,177.29,38635.0
2023-08-14 11:30:00,177.28,177.32,177.26,177.29,39737.0,177.28,177.32,177.26,177.29,39737.0
2023-08-14 11:35:00,177.29,177.38,177.26,177.38,58299.0,177.29,177.38,177.26,177.38,58299.0
2023-08-14 11:40:00,177.37,177.39,177.34,177.38,53853.0,177.37,177.39,177.34,177.38,53853.0
2023-08-14 11:45:00,177.38,177.4,177.3,177.3,38107.0,177.38,177.4,177.3,177.3,38107.0
2023-08-14 11:50:00,177.3,177.38,177.27,177.37,24957.0,177.3,177.38,177.27,177.37,24957.0
2023-08-14 11:55:00,177.38,177.4,177.35,177.37,16402.0,177.38,177.4,177.35,177.37,16402.0
2023-08-14 12:00:00,177.34,177.47,177.34,177.46,30579.0,177.34,177.47,177.34,177.46,30579.0
2023-08-14 12:05:00,177.46,177.58,177.44,177.46,72380.0,177.46,177.58,177.44,177.46,72380.0
2023-08-14 12:10:00,177.45,177.48,177.42,177.48,41288.0,177.45,177.48,177.42,177.48,41288.0
2023-08-14 12:15:00,177.47,177.49,177.37,177.41,37093.0,177.47,177.49,177.37,177.41,37093.0
2023-08-14 12:20:00,177.42,177.45,177.38,177.41,28270.0,177.42,177.45,177.38,177.41,28270.0
2023-08-14 12:25:00,177.42,177.51,177.41,177.49,26780.0,177.42,177.51,177.41,177.49,26780.0
2023-08-14 12:30:00,177.48,177.49,177.41,177.42,30329.0,177.48,177.49,177.41,177.42,30329.0
2023-08-14 12:35:00,177.42,177.5,177.41,177.49,58893.0,177.42,177.5,177.41,177.49,58893.0
2023-08-14 12:40:00,177.5,177.55,177.48,177.54,54549.0,177.5,177.55,177.48,177.54,54549.0
2023-08-14 12:45:00,177.53,177.55,177.47,177.51,53035.0,177.53,177.55,177.47,177.51,53035.0
2023-08-14 12:50:00,177.51,177.55,177.45,177.46,51436.0,177.51,177.55,177.45,177.46,51436.0
2023-08-14 12:55:00,177.45,177.49,177.45,177.46,84147.0,177.45,177.49,177.45,177.46,84147.0
2023-08-14 13:00:00,177.46,177.57,177.45,177.54,61423.0,177.46,177.57,177.45,177.54,61423.0
2023-08-14 13:05:00,177.53,177.56,177.51,177.51,31074.0,177.53,177.56,177.51,177.51,31074.0
2023-08-14 13:10:00,177.5,177.51,177.48,177.49,17984.0,177.5,177.51,177.48,177.49,17984.0
2023-08-14 13:15:00,177.48,177.5,177.4,177.41,29083.0,177.48,177.5,177.4,177.41,29083.0
2023-08-14 13:20:00,177.4,177.47,177.4,177.45,39302.0,177.4,177.47,177.4,177.45,39302.0
2023-08-14 13:25:00,177.46,177.5,177.46,177.46,65151.0,177.46,177.5,177.46,177.46,65151.0
2023-08-14 13:30:00,177.46,177.54,177.46,177.47,37791.0,177.46,177.54,177.46,177.47,37791.0
2023-08-14 13:35:00,177.46,177.48,177.43,177.45,31356.0,177.46,177.48,177.43,177.45,31356.0
2023-08-14 13:40:00,177.45,177.47,177.43,177.43,34408.0,177.45,177.47,177.43,177.43,34408.0
2023-08-14 13:45:00,177.43,177.44,177.36,177.37,40891.0,177.43,177.44,177.36,177.37,40891.0
2023-08-14 13:50:00,177.37,177.38,177.31,177.32,57981.0,177.37,177.38,177.31,177.32,57981.0
2023-08-14 13:55:00,177.32,177.33,177.28,177.29,43535.0,177.32,177.33,177.28,177.29,43535.0
2023-08-14 14:00:00,177.3,177.32,177.27,177.31,51150.0,177.3,177.32,177.27,177.31,51150.0
2023-08-14 14:05:00,177.31,177.31,177.26,177.27,63881.0,177.31,177.31,177.26,177.27,63881.0
2023-08-14 14:10:00,177.27,177.31,177.25,177.28,39378.0,177.27,177.31,177.25,177.28,39378.0
2023-08-14 14:15:00,177.29,177.3,177.24,177.26,26988.0,177.29,177.3,177.24,177.26,26988.0
2023-08-14 14:20:00,177.24,177.25,177.2,177.2,29933.0,177.24,177.25,177.2,177.2,29933.0
2023-08-14 14:25:00,177.2,177.22,177.19,177.19,39910.0,177.2,177.22,177.19,177.19,39910.0
2023-08-14 14:30:00,177.19,177.19,177.14,177.14,63850.0,177.19,177.19,177.14,177.14,63850.0
2023-08-14 14:35:00,177.14,177.19,177.14,177.15,30391.0,177.14,177.19,177.14,177.15,30391.0
2023-08-14 14:40:00,177.16,177.16,177.13,177.14,39191.0,177.16,177.16,177.13,177.14,39191.0
2023-08-14 14:45:00,177.14,177.14,177.1,177.11,32096.0,177.14,177.14,177.1,177.11,32096.0
2023-08-14 14:50:00,177.1,177.11,177.06,177.1,36092.0,177.1,177.11,177.06,177.1,36092.0
2023-08-14 14:55:00,177.1,177.11,177.08,177.08,25584.0,177.1,177.11,177.08,177.08,25584.0
2023-08-14 15:00:00,177.07,177.1,177.07,177.07,29310.0,177.07,177.1,177.07,177.07,29310.0
2023-08-14 15:05:00,177.06,177.06,177.02,177.05,47353.0,177.06,177.06,177.02,177.05,47353.0
2023-08-14 15:10:00,177.05,177.07,177.04,177.05,39746.0,177.05,177.07,177.04,177.05,39746.0
2023-08-14 15:15:00,177.05,177.06,177.02,177.03,50170.0,177.05,177.06,177.02,177.03,50170.0
2023-08-14 15:20:00,177.03,177.06,177.03,177.06,39238.0,177.03,177.06,177.03,177.06,39238.0
2023-08-14 15:25:00,177.06,177.06,177.0,177.01,24411.0,177.06,177.06,177.0,177.01,24411.0
2023-08-14 15:30:00,177.02,177.07,177.02,177.05,59384.0,177.02,177.07,177.02,177.05,59384.0
2023-08-14 15:35:00,177.06,177.07,177.02,177.06,46108.0,177.06,177.07,177.02,177.06,46108.0
2023-08-14 15:40:00,177.06,177.1,177.04,177.06,75923.0,177.06,177.1,177.04,177.06,75923.0
2023-08-14 15:45:00,177.06,177.07,177.02,177.02,82425.0,177.06,177.07,177.02,177.02,82425.0
2023-08-14 15:50:00,177.02,177.07,177.02,177.03,103942.0,177.02,177.07,177.02,177.03,103942.0
2023-08-14 15:55:00,177.03,177.07,177.01,177.06,142524.0,177.03,177.07,177.01,177.06,142524.0
2023-08-15 09:30:00,176.75,176.75,176.36,176.38,291211.0,176.75,176.75,176.36,176.38,291211.0
2023-08-15 09:35:00,176.38,176.56,176.33,176.45,214154.0,176.38,176.56,176.33,176.45,214154.0
2023-08-15 09:40:00,176.45,176.63,176.39,176.6,47076.0,176.45,176.63,176.39,176.6,47076.0
2023-08-15 09:45:00,176.59,176.65,176.48,176.59,51830.0,176.59,176.65,176.48,176.59,51830.0
2023-08-15 09:50:00,176.6,176.79,176.6,176.74,122605.0,176.6,176.79,176.6,176.74,122605.0
2023-08-15 09:55:00,176.71,176.79,176.63,176.7,49076.0,176.71,176.79,176.63,176.7,49076.0
2023-08-15 10:00:00,176.7,176.79,176.6,176.64,110746.0,176.7,176.79,176.6,176.64,110746.0
2023-08-15 10:05:00,176.63,176.83,176.63,176.82,76335.0,176.63,176.83,176.63,176.82,76335.0
2023-08-15 10:10:00,176.83,176.9,176.73,176.76,195467.0,176.83,176.9,176.73,176.76,195467.0
2023-08-15 10:15:00,176.76,176.83,176.73,176.78,34942.0,176.76,176.83,176.73,176.78,34942.0
2023-08-15 10:20:00,176.8,176.95,176.79,176.92,35977.0,176.8,176.95,176.79,176.92,35977.0
2023-08-15 10:25:00,176.92,177.01,176.91,176.96,44214.0,176.92,177.01,176.91,176.96,44214.0
2023-08-15 10:30:00,176.97,177.2,176.97,177.15,114485.0,176.97,177.2,176.97,177.15,114485.0
2023-08-15 10:35:00,177.13,177.28,177.13,177.21,129348.0,177.13,177.28,177.13,177.21,129348.0
2023-08-15 10:40:00,177.22,177.22,177.0,177.01,134278.0,177.22,177.22,177.0,177.01,134278.0
2023-08-15 10:45:00,177.02,177.43,177.01,177.34,372957.0,177.02,177.43,177.01,177.34,372957.0
2023-08-15 10:50:00,177.34,177.4,177.28,177.38,76256.0,177.34,177.4,177.28,177.38,76256.0
2023-08-15 10:55:00,177.39,177.43,177.23,177.3,279270.0,177.39,177.43,177.23,177.3,279270.0
2023-08-15 11:00:00,177.29,177.37,177.19,177.33,106854.0,177.29,177.37,177.19,177.33,106854.0
2023-08-15 11:05:00,177.31,177.32,177.09,177.11,156873.0,177.31,177.32,177.09,177.11,156873.0
2023-08-15 11:10:00,177.11,177.2,177.1,177.11,38817.0,177.11,177.2,177.1,177.11,38817.0
2023-08-15 11:15:00,177.1,177.12,176.95,177.0,139374.0,177.1,177.12,176.95,177.0,139374.0
2023-08-15 11:20:00,177.0,177.11,176.98,177.02,99144.0,177.0,177.11,176.98,177.02,99144.0
2023-08-15 11:25:00,177.02,177.08,176.99,177.07,30540.0,177.02,177.08,176.99,177.07,30540.0
2023-08-15 11:30:00,177.07,177.11,177.0,177.03,37254.0,177.07,177.11,177.0,177.03,37254.0
2023-08-15 11:35:00,177.02,177.08,176.96,176.98,27007.0,177.02,177.08,176.96,176.98,27007.0
2023-08-15 11:40:00,176.99,177.08,176.98,177.06,31916.0,176.99,177.08,176.98,177.06,31916.0
2023-08-15 11:45:00,177.08,177.1,177.02,177.07,15320.0,177.08,177.1,177.02,177.07,15320.0
2023-08-15 11:50:00,177.07,177.13,177.05,177.09,43153.0,177.07,177.13,177.05,177.09,43153.0
2023-08-15 11:55:00,177.09,177.1,176.98,176.99,35216.0,177.09,177.1,176.98,176.99,35216.0
2023-08-15 12:00:00,176.99,177.04,176.89,176.9,46286.0,176.99,177.04,176.89,176.9,46286.0
2023-08-15 12:05:00,176.89,176.98,176.89,176.97,20207.0,176.89,176.98,176.89,176.97,20207.0
2023-08-15 12:10:00,176.98,177.0,176.94,176.97,16880.0,176.98,177.0,176.94,176.97,16880.0
2023-08-15 12:15:00,176.97,177.02,176.93,177.0,36126.0,176.97,177.02,176.93,177.0,36126.0
2023-08-15 12:20:00,177.0,177.02,176.96,176.96,34256.0,177.0,177.02,176.96,176.96,34256.0
2023-08-15 12:25:00,176.95,176.95,176.82,176.82,29172.0,176.95,176.95,176.82,176.82,29172.0
2023-08-15 12:30:00,176.82,176.82,176.68,176.78,104416.0,176.82,176.82,176.68,176.78,104416.0
2023-08-15 12:35:00,176.77,176.78,176.74,176.78,35073.0,176.77,176.78,176.74,176.78,35073.0
2023-08-15 12:40:00,176.78,176.84,176.76,176.76,28932.0,176.78,176.84,176.76,176.76,28932.0
2023-08-15 12:45:00,176.77,176.77,176.71,176.72,18749.0,176.77,176.77,176.71,176.72,18749.0
2023-08-15 12:50:00,176.72,176.73,176.68,176.71,17856.0,176.72,176.73,176.68,176.71,17856.0
2023-08-15 12:55:00,176.71,176.72,176.67,176.68,7912.0,176.71,176.72,176.67,176.68,7912.0
2023-08-15 13:00:00,176.69,176.72,176.68,176.7,25841.0,176.69,176.72,176.68,176.7,25841.0
2023-08-15 13:05:00,176.69,176.73,176.66,176.72,20963.0,176.69,176.73,176.66,176.72,20963.0
2023-08-15 13:10:00,176.72,176.72,176.67,176.7,10960.0,176.72,176.72,176.67,176.7,10960.0
2023-08-15 13:15:00,176.7,176.78,176.69,176.78,32285.0,176.7,176.78,176.69,176.78,32285.0
2023-08-15 13:20:00,176.77,176.8,176.73,176.8,27039.0,176.77,176.8,176.73,176.8,27039.0
2023-08-15 13:25:00,176.8,176.8,176.7,176.71,82339.0,176.8,176.8,176.7,176.71,82339.0
2023-08-15 13:30:00,176.72,176.73,176.67,176.68,34309.0,176.72,176.73,176.67,176.68,34309.0
2023-08-15 13:35:00,176.68,176.7,176.66,176.7,7918.0,176.68,176.7,176.66,176.7,7918.0
2023-08-15 13:40:00,176.7,176.77,176.69,176.76,16487.0,176.7,176.77,176.69,176.76,16487.0
2023-08-15 13:45:00,176.77,176.86,176.76,176.85,49943.0,176.77,176.86,176.76,176.85,49943.0
2023-08-15 13:50:00,176.85,176.86,176.79,176.8,26874.0,176.85,176.86,176.79,176.8,26874.0
2023-08-15 13:55:00,176.78,176.79,176.72,176.75,75337.0,176.78,176.79,176.72,176.75,75337.0
2023-08-15 14:00:00,176.77,176.84,176.72,176.8,67386.0,176.77,176.84,176.72,176.8,67386.0
2023-08-15 14:05:00,176.8,176.8,176.72,176.73,38698.0,176.8,176.8,176.72,176.73,38698.0
2023-08-15 14:10:00,176.72,176.72,176.66,176.7,68915.0,176.72,176.72,176.66,176.7,68915.0
2023-08-15 14:15:00,176.7,176.71,176.65,176.66,43684.0,176.7,176.71,176.65,176.66,43684.0
2023-08-15 14:20:00,176.66,176.69,176.65,176.67,39067.0,176.66,176.69,176.65,176.67,39067.0
2023-08-15 14:25:00,176.67,176.71,176.64,176.7,34333.0,176.67,176.71,176.64,176.7,34333.0
2023-08-15 14:30:00,176.7,176.75,176.68,176.73,74897.0,176.7,176.75,176.68,176.73,74897.0
2023-08-15 14:35:00,176.73,176.73,176.69,176.7,47208.0,176.73,176.73,176.69,176.7,47208.0
2023-08-15 14:40:00,176.7,176.7,176.66,176.68,26418.0,176.7,176.7,176.66,176.68,26418.0
2023-08-15 14:45:00,176.68,176.69,176.66,176.69,63557.0,176.68,176.69,176.66,176.69,63557.0
2023-08-15 14:50:00,176.68,176.68,176.6,176.61,49581.0,176.68,176.68,176.6,176.61,49581.0
2023-08-15 14:55:00,176.63,176.64,176.58,176.59,18553.0,176.63,176.64,176.58,176.59,18553.0
2023-08-15 15:00:00,176.6,176.64,176.58,176.6,16194.0,176.6,176.64,176.58,176.6,16194.0
2023-08-15 15:05:00,176.62,176.64,176.58,176.62,13103.0,176.62,176.64,176.58,176.62,13103.0
2023-08-15 15:10:00,176.62,176.65,176.59,176.62,23885.0,176.62,176.65,176.59,176.62,23885.0
2023-08-15 15:15:00,176.63,176.64,176.59,176.63,17117.0,176.63,176.64,176.59,176.63,17117.0
2023-08-15 15:20:00,176.63,176.65,176.56,176.62,42469.0,176.63,176.65,176.56,176.62,42469.0
2023-08-15 15:25:00,176.63,176.64,176.6,176.62,19959.0,176.63,176.64,176.6,176.62,19959.0
2023-08-15 15:30:00,176.63,176.65,176.61,176.64,42966.0,176.63,176.65,176.61,176.64,42966.0
2023-08-15 15:35:00,176.65,176.7,176.63,176.68,46083.0,176.65,176.7,176.63,176.68,46083.0
2023-08-15 15:40:00,176.68,176.7,176.59,176.61,77978.0,176.68,176.7,176.59,176.61,77978.0
2023-08-15 15:45:00,176.62,176.67,176.6,176.61,109226.0,176.62,176.67,176.6,176.61,109226.0
2023-08-15 15:50:00,176.62,176.63,176.56,176.56,309976.0,176.62,176.63,176.56,176.56,309976.0
2023-08-15 15:55:00,176.56,176.62,176.55,176.59,394056.0,176.56,176.62,176.55,176.59,394056.0
2023-08-16 09:30:00,176.64,176.69,176.58,176.61,138025.0,176.64,176.69,176.58,176.61,138025.0
2023-08-16 09:35:00,176.58,176.89,176.57,176.86,204286.0,176.58,176.89,176.57,176.86,204286.0
2023-08-16 09:40:00,176.86,176.87,176.76,176.8,62772.0,176.86,176.87,176.76,176.8,62772.0
2023-08-16 09:45:00,176.79,176.93,176.71,176.89,128204.0,176.79,176.93,176.71,176.89,128204.0
2023-08-16 09:50:00,176.9,176.95,176.75,176.76,93359.0,176.9,176.95,176.75,176.76,93359.0
2023-08-16 09:55:00,176.76,176.82,176.66,176.74,113247.0,176.76,176.82,176.66,176.74,113247.0
2023-08-16 10:00:00,176.73,176.77,176.64,176.71,39295.0,176.73,176.77,176.64,176.71,39295.0
2023-08-16 10:05:00,176.74,176.89,176.7,176.71,42384.0,176.74,176.89,176.7,176.71,42384.0
2023-08-16 10:10:00,176.71,176.76,176.66,176.71,47547.0,176.71,176.76,176.66,176.71,47547.0
2023-08-16 10:15:00,176.72,176.79,176.66,176.79,22751.0,176.72,176.79,176.66,176.79,22751.0
2023-08-16 10:20:00,176.77,176.85,176.72,176.78,157550.0,176.77,176.85,176.72,176.78,157550.0
2023-08-16 10:25:00,176.78,176.85,176.71,176.79,33871.0,176.78,176.85,176.71,176.79,33871.0
2023-08-16 10:30:00,176.79,176.81,176.67,176.68,26926.0,176.79,176.81,176.67,176.68,26926.0
2023-08-16 10:35:00,176.68,176.72,176.66,176.72,13133.0,176.68,176.72,176.66,176.72,13133.0
2023-08-16 10:40:00,176.73,176.79,176.68,176.75,19387.0,176.73,176.79,176.68,176.75,19387.0
2023-08-16 10:45:00,176.75,176.76,176.66,176.71,24761.0,176.75,176.76,176.66,176.71,24761.0
2023-08-16 10:50:00,176.69,176.73,176.66,176.71,28283.0,176.69,176.73,176.66,176.71,28283.0
2023-08-16 10:55:00,176.7,176.79,176.68,176.77,15797.0,176.7,176.79,176.68,176.77,15797.0
2023-08-16 11:00:00,176.76,176.77,176.68,176.75,32874.0,176.76,176.77,176.68,176.75,32874.0
2023-08-16 11:05:00,176.76,176.78,176.65,176.69,60497.0,176.76,176.78,176.65,176.69,60497.0
2023-08-16 11:10:00,176.68,176.7,176.6,176.68,24820.0,176.68,176.7,176.6,176.68,24820.0
2023-08-16 11:15:00,176.69,176.73,176.64,176.71,21332.0,176.69,176.73,176.64,176.71,21332.0
2023-08-16 11:20:00,176.72,176.73,176.66,176.72,44563.0,176.72,176.73,176.66,176.72,44563.0
2023-08-16 11:25:00,176.72,176.73,176.62,176.64,11977.0,176.72,176.73,176.62,176.64,11977.0
2023-08-16 11:30:00,176.63,176.63,176.54,176.58,52849.0,176.63,176.63,176.54,176.58,52849.0
2023-08-16 11:35:00,176.58,176.65,176.55,176.64,43248.0,176.58,176.65,176.55,176.64,43248.0
2023-08-16 11:40:00,176.64,176.64,176.52,176.53,75673.0,176.64,176.64,176.52,176.53,75673.0
2023-08-16 11:45:00,176.52,176.53,176.45,176.5,51776.0,176.52,176.53,176.45,176.5,51776.0
2023-08-16 11:50:00,176.49,176.58,176.49,176.58,31503.0,176.49,176.58,176.49,176.58,31503.0
2023-08-16 11:55:00,176.58,176.61,176.51,176.52,27801.0,176.58,176.61,176.51,176.52,27801.0
2023-08-16 12:00:00,176.51,176.57,176.5,176.52,26206.0,176.51,176.57,176.5,176.52,26206.0
2023-08-16 12:05:00,176.52,176.52,176.43,176.43,23260.0,176.52,176.52,176.43,176.43,23260.0
2023-08-16 12:10:00,176.43,176.48,176.4,176.44,31594.0,176.43,176.48,176.4,176.44,31594.0
2023-08-16 12:15:00,176.44,176.44,176.38,176.39,37564.0,176.44,176.44,176.38,176.39,37564.0
2023-08-16 12:20:00,176.38,176.39,176.34,176.36,26377.0,176.38,176.39,176.34,176.36,26377.0
2023-08-16 12:25:00,176.36,176.37,176.27,176.31,52358.0,176.36,176.37,176.27,176.31,52358.0
2023-08-16 12:30:00,176.32,176.36,176.28,176.29,42326.0,176.32,176.36,176.28,176.29,42326.0
2023-08-16 12:35:00,176.3,176.36,176.25,176.33,24307.0,176.3,176.36,176.25,176.33,24307.0
2023-08-16 12:40:00,176.34,176.41,176.32,176.36,18810.0,176.34,176.41,176.32,176.36,18810.0
2023-08-16 12:45:00,176.37,176.37,176.32,176.34,20119.0,176.37,176.37,176.32,176.34,20119.0
2023-08-16 12:50:00,176.33,176.34,176.23,176.24,49137.0,176.33,176.34,176.23,176.24,49137.0
2023-08-16 12:55:00,176.24,176.3,176.24,176.28,25261.0,176.24,176.3,176.24,176.28,25261.0
2023-08-16 13:00:00,176.29,176.29,176.16,176.2,84260.0,176.29,176.29,176.16,176.2,84260.0
2023-08-16 13:05:00,176.21,176.22,176.15,176.17,19492.0,176.21,176.22,176.15,176.17,19492.0
2023-08-16 13:10:00,176.18,176.27,176.17,176.25,40430.0,176.18,176.27,176.17,176.25,40430.0
2023-08-16 13:15:00,176.26,176.3,176.2,176.22,16399.0,176.26,176.3,176.2,176.22,16399.0
2023-08-16 13:20:00,176.21,176.28,176.21,176.26,18535.0,176.21,176.28,176.21,176.26,18535.0
2023-08-16 13:25:00,176.26,176.27,176.13,176.14,22721.0,176.26,176.27,176.13,176.14,22721.0
2023-08-16 13:30:00,176.14,176.2,176.14,176.16,22081.0,176.14,176.2,176.14,176.16,22081.0
2023-08-16 13:35:00,176.16,176.16,176.05,176.07,90183.0,176.16,176.16,176.05,176.07,90183.0
2023-08-16 13:40:00,176.07,176.16,176.06,176.15,43318.0,176.07,176.16,176.06,176.15,43318.0
2023-08-16 13:45:00,176.16,176.18,176.1,176.13,53390.0,176.16,176.18,176.1,176.13,53390.0
2023-08-16 13:50:00,176.12,176.13,176.1,176.13,13974.0,176.12,176.13,176.1,176.13,13974.0
2023-08-16 13:55:00,176.13,176.22,176.12,176.21,29920.0,176.13,176.22,176.12,176.21,29920.0
2023-08-16 14:00:00,176.21,176.21,175.93,176.0,113973.0,176.21,176.21,175.93,176.0,113973.0
2023-08-16 14:05:00,176.01,176.1,175.96,175.96,53020.0,176.01,176.1,175.96,175.96,53020.0
2023-08-16 14:10:00,175.96,176.05,175.9,176.05,67318.0,175.96,176.05,175.9,176.05,67318.0
2023-08-16 14:15:00,176.04,176.18,176.04,176.12,66881.0,176.04,176.18,176.04,176.12,66881.0
2023-08-16 14:20:00,176.13,176.31,176.12,176.22,75874.0,176.13,176.31,176.12,176.22,75874.0
2023-08-16 14:25:00,176.22,176.24,176.12,176.16,44531.0,176.22,176.24,176.12,176.16,44531.0
2023-08-16 14:30:00,176.17,176.23,176.11,176.14,24603.0,176.17,176.23,176.11,176.14,24603.0
2023-08-16 14:35:00,176.14,176.15,176.05,176.08,23225.0,176.14,176.15,176.05,176.08,23225.0
2023-08-16 14:40:00,176.08,176.09,175.95,175.97,46249.0,176.08,176.09,175.95,175.97,46249.0
2023-08-16 14:45:00,175.98,176.0,175.91,175.92,43892.0,175.98,176.0,175.91,175.92,43892.0
2023-08-16 14:50:00,175.93,175.93,175.84,175.89,31588.0,175.93,175.93,175.84,175.89,31588.0
2023-08-16 14:55:00,175.9,175.9,175.82,175.87,90198.0,175.9,175.9,175.82,175.87,90198.0
2023-08-16 15:00:00,175.86,175.92,175.83,175.9,71866.0,175.86,175.92,175.83,175.9,71866.0
2023-08-16 15:05:00,175.89,175.9,175.81,175.83,40707.0,175.89,175.9,175.81,175.83,40707.0
2023-08-16 15:10:00,175.82,175.84,175.73,175.77,92690.0,175.82,175.84,175.73,175.77,92690.0
2023-08-16 15:15:00,175.76,175.77,175.69,175.71,78744.0,175.76,175.77,175.69,175.71,78744.0
2023-08-16 15:20:00,175.71,175.86,175.69,175.75,298319.0,175.71,175.86,175.69,175.75,298319.0
2023-08-16 15:25:00,175.75,175.79,175.66,175.68,152097.0,175.75,175.79,175.66,175.68,152097.0
2023-08-16 15:30:00,175.68,175.78,175.64,175.77,126796.0,175.68,175.78,175.64,175.77,126796.0
2023-08-16 15:35:00,175.77,175.78,175.63,175.66,48922.0,175.77,175.78,175.63,175.66,48922.0
2023-08-16 15:40:00,175.66,175.69,175.62,175.65,77678.0,175.66,175.69,175.62,175.65,77678.0
2023-08-16 15:45:00,175.64,175.7,175.61,175.64,103725.0,175.64,175.7,175.61,175.64,103725.0
2023-08-16 15:50:00,175.63,175.64,175.56,175.61,233096.0,175.63,175.64,175.56,175.61,233096.0
2023-08-16 15:55:00,175.61,175.63,175.58,175.61,289516.0,175.61,175.63,175.58,175.61,289516.0
2023-08-17 09:30:00,176.53,176.53,176.18,176.22,174000.0,176.53,176.53,176.18,176.22,174000.0
2023-08-17 09:35:00,176.2,176.39,176.18,176.34,128794.0,176.2,176.39,176.18,176.34,128794.0
2023-08-17 09:40:00,176.35,176.56,176.31,176.31,99301.0,176.35,176.56,176.31,176.31,99301.0
2023-08-17 09:45:00,176.28,176.28,176.0,176.03,119521.0,176.28,176.28,176.0,176.03,119521.0
2023-08-17 09:50:00,176.0,176.15,175.98,176.13,85984.0,176.0,176.15,175.98,176.13,85984.0
2023-08-17 09:55:00,176.11,176.17,175.94,175.97,119318.0,176.11,176.17,175.94,175.97,119318.0
2023-08-17 10:00:00,175.96,176.08,175.89,176.03,72207.0,175.96,176.08,175.89,176.03,72207.0
2023-08-17 10:05:00,176.03,176.11,175.98,175.99,46528.0,176.03,176.11,175.98,175.99,46528.0
2023-08-17 10:10:00,176.0,176.01,175.9,175.94,35292.0,176.0,176.01,175.9,175.94,35292.0
2023-08-17 10:15:00,175.96,176.06,175.89,175.94,24234.0,175.96,176.06,175.89,175.94,24234.0
2023-08-17 10:20:00,175.94,175.98,175.81,175.88,55597.0,175.94,175.98,175.81,175.88,55597.0
2023-08-17 10:25:00,175.89,175.95,175.79,175.82,49672.0,175.89,175.95,175.79,175.82,49672.0
2023-08-17 10:30:00,175.81,175.85,175.75,175.76,22426.0,175.81,175.85,175.75,175.76,22426.0
2023-08-17 10:35:00,175.78,175.82,175.75,175.79,56099.0,175.78,175.82,175.75,175.79,56099.0
2023-08-17 10:40:00,175.79,175.88,175.79,175.87,61806.0,175.79,175.88,175.79,175.87,61806.0
2023-08-17 10:45:00,175.9,175.99,175.85,175.87,42482.0,175.9,175.99,175.85,175.87,42482.0
2023-08-17 10:50:00,175.88,175.99,175.84,175.93,39290.0,175.88,175.99,175.84,175.93,39290.0
2023-08-17 10:55:00,175.92,175.93,175.82,175.92,15773.0,175.92,175.93,175.82,175.92,15773.0
2023-08-17 11:00:00,175.91,175.97,175.86,175.94,98355.0,175.91,175.97,175.86,175.94,98355.0
2023-08-17 11:05:00,175.95,175.98,175.9,175.98,45872.0,175.95,175.98,175.9,175.98,45872.0
2023-08-17 11:10:00,175.99,175.99,175.86,175.89,39429.0,175.99,175.99,175.86,175.89,39429.0
2023-08-17 11:15:00,175.89,175.95,175.84,175.84,22639.0,175.89,175.95,175.84,175.84,22639.0
2023-08-17 11:20:00,175.85,175.86,175.79,175.8,17742.0,175.85,175.86,175.79,175.8,17742.0
2023-08-17 11:25:00,175.78,175.79,175.72,175.75,36794.0,175.78,175.79,175.72,175.75,36794.0
2023-08-17 11:30:00,175.76,175.77,175.67,175.69,47259.0,175.76,175.77,175.67,175.69,47259.0
2023-08-17 11:35:00,175.69,175.73,175.66,175.69,18628.0,175.69,175.73,175.66,175.69,18628.0
2023-08-17 11:40:00,175.68,175.78,175.64,175.64,70729.0,175.68,175.78,175.64,175.64,70729.0
2023-08-17 11:45:00,175.65,175.69,175.54,175.58,122153.0,175.65,175.69,175.54,175.58,122153.0
2023-08-17 11:50:00,175.56,175.56,175.46,175.49,81772.0,175.56,175.56,175.46,175.49,81772.0
2023-08-17 11:55:00,175.47,175.48,175.32,175.35,145017.0,175.47,175.48,175.32,175.35,145017.0
2023-08-17 12:00:00,175.36,175.44,175.35,175.44,64604.0,175.36,175.44,175.35,175.44,64604.0
2023-08-17 12:05:00,175.45,175.47,175.35,175.37,35999.0,175.45,175.47,175.35,175.37,35999.0
2023-08-17 12:10:00,175.35,175.43,175.35,175.4,27760.0,175.35,175.43,175.35,175.4,27760.0
2023-08-17 12:15:00,175.39,175.42,175.35,175.35,24768.0,175.39,175.42,175.35,175.35,24768.0
2023-08-17 12:20:00,175.35,175.48,175.33,175.47,58336.0,175.35,175.48,175.33,175.47,58336.0
2023-08-17 12:25:00,175.47,175.51,175.45,175.46,56716.0,175.47,175.51,175.45,175.46,56716.0
2023-08-17 12:30:00,175.46,175.48,175.39,175.4,27472.0,175.46,175.48,175.39,175.4,27472.0
2023-08-17 12:35:00,175.4,175.42,175.36,175.42,32835.0,175.4,175.42,175.36,175.42,32835.0
2023-08-17 12:40:00,175.42,175.42,175.37,175.38,56694.0,175.42,175.42,175.37,175.38,56694.0
2023-08-17 12:45:00,175.37,175.38,175.2,175.25,152743.0,175.37,175.38,175.2,175.25,152743.0
2023-08-17 12:50:00,175.25,175.28,175.2,175.23,38445.0,175.25,175.28,175.2,175.23,38445.0
2023-08-17 12:55:00,175.23,175.26,175.2,175.25,39106.0,175.23,175.26,175.2,175.25,39106.0
2023-08-17 13:00:00,175.26,175.27,175.07,175.18,168413.0,175.26,175.27,175.07,175.18,168413.0
2023-08-17 13:05:00,175.17,175.18,175.08,175.09,31714.0,175.17,175.18,175.08,175.09,31714.0
2023-08-17 13:10:00,175.08,175.09,175.01,175.04,166243.0,175.08,175.09,175.01,175.04,166243.0
2023-08-17 13:15:00,175.04,175.12,175.03,175.12,98794.0,175.04,175.12,175.03,175.12,98794.0
2023-08-17 13:20:00,175.12,175.17,175.09,175.14,55175.0,175.12,175.17,175.09,175.14,55175.0
2023-08-17 13:25:00,175.13,175.14,174.99,175.03,372820.0,175.13,175.14,174.99,175.03,372820.0
2023-08-17 13:30:00,175.03,175.07,174.93,174.95,74912.0,175.03,175.07,174.93,174.95,74912.0
2023-08-17 13:35:00,174.95,175.02,174.94,175.01,59425.0,174.95,175.02,174.94,175.01,59425.0
2023-08-17 13:40:00,175.01,175.05,174.97,175.01,22522.0,175.01,175.05,174.97,175.01,22522.0
2023-08-17 13:45:00,175.01,175.07,174.98,175.07,42315.0,175.01,175.07,174.98,175.07,42315.0
2023-08-17 13:50:00,175.07,175.12,175.05,175.1,1082371.0,175.07,175.12,175.05,175.1,1082371.0
2023-08-17 13:55:00,175.1,175.1,175.03,175.03,22187.0,175.1,175.1,175.03,175.03,22187.0
2023-08-17 14:00:00,175.04,175.04,174.99,175.0,65397.0,175.04,175.04,174.99,175.0,65397.0
2023-08-17 14:05:00,175.0,175.02,174.94,174.99,36335.0,175.0,175.02,174.94,174.99,36335.0
2023-08-17 14:10:00,174.99,175.0,174.95,174.98,24352.0,174.99,175.0,174.95,174.98,24352.0
2023-08-17 14:15:00,174.98,175.0,174.95,174.96,22041.0,174.98,175.0,174.95,174.96,22041.0
2023-08-17 14:20:00,174.97,175.03,174.96,175.0,42801.0,174.97,175.03,174.96,175.0,42801.0
2023-08-17 14:25:00,174.99,175.1,174.96,175.08,59907.0,174.99,175.1,174.96,175.08,59907.0
2023-08-17 14:30:00,175.07,175.09,174.97,174.98,47345.0,175.07,175.09,174.97,174.98,47345.0
2023-08-17 14:35:00,174.98,174.99,174.94,174.94,43930.0,174.98,174.99,174.94,174.94,43930.0
2023-08-17 14:40:00,174.95,175.0,174.94,174.97,52914.0,174.95,175.0,174.94,174.97,52914.0
2023-08-17 14:45:00,174.98,175.08,174.96,175.04,46542.0,174.98,175.08,174.96,175.04,46542.0
2023-08-17 14:50:00,175.05,175.08,175.03,175.05,30546.0,175.05,175.08,175.03,175.05,30546.0
2023-08-17 14:55:00,175.04,175.13,175.04,175.09,34125.0,175.04,175.13,175.04,175.09,34125.0
2023-08-17 15:00:00,175.09,175.22,175.08,175.22,30019.0,175.09,175.22,175.08,175.22,30019.0
2023-08-17 15:05:00,175.23,175.26,175.21,175.25,30506.0,175.23,175.26,175.21,175.25,30506.0
2023-08-17 15:10:00,175.25,175.26,175.18,175.22,58723.0,175.25,175.26,175.18,175.22,58723.0
2023-08-17 15:15:00,175.22,175.35,175.22,175.3,138594.0,175.22,175.35,175.22,175.3,138594.0
2023-08-17 15:20:00,175.3,175.32,175.22,175.28,82791.0,175.3,175.32,175.22,175.28,82791.0
2023-08-17 15:25:00,175.28,175.3,175.24,175.27,50202.0,175.28,175.3,175.24,175.27,50202.0
2023-08-17 15:30:00,175.27,175.32,175.24,175.28,61795.0,175.27,175.32,175.24,175.28,61795.0
2023-08-17 15:35:00,175.28,175.32,175.26,175.31,41828.0,175.28,175.32,175.26,175.31,41828.0
2023-08-17 15:40:00,175.31,175.33,175.28,175.29,63305.0,175.31,175.33,175.28,175.29,63305.0
2023-08-17 15:45:00,175.28,175.38,175.26,175.31,120557.0,175.28,175.38,175.26,175.31,120557.0
2023-08-17 15:50:00,175.31,175.42,175.31,175.33,180629.0,175.31,175.42,175.31,175.33,180629.0
2023-08-17 15:55:00,175.33,175.34,175.26,175.31,510461.0,175.33,175.34,175.26,175.31,510461.0
2023-08-18 09:30:00,175.83,175.88,175.6,175.66,243402.0,175.83,175.88,175.6,175.66,243402.0
2023-08-18 09:35:00,175.66,175.66,175.51,175.61,175605.0,175.66,175.66,175.51,175.61,175605.0
2023-08-18 09:40:00,175.61,175.86,175.5,175.86,151905.0,175.61,175.86,175.5,175.86,151905.0
2023-08-18 09:45:00,175.89,175.94,175.67,175.94,94719.0,175.89,175.94,175.67,175.94,94719.0
2023-08-18 09:50:00,175.95,176.06,175.82,175.86,136904.0,175.95,176.06,175.82,175.86,136904.0
2023-08-18 09:55:00,175.86,175.87,175.75,175.78,78108.0,175.86,175.87,175.75,175.78,78108.0
2023-08-18 10:00:00,175.78,175.87,175.69,175.7,120415.0,175.78,175.87,175.69,175.7,120415.0
2023-08-18 10:05:00,175.71,175.76,175.65,175.72,46032.0,175.71,175.76,175.65,175.72,46032.0
2023-08-18 10:10:00,175.72,175.72,175.58,175.61,39586.0,175.72,175.72,175.58,175.61,39586.0
2023-08-18 10:15:00,175.64,175.69,175.59,175.61,43276.0,175.64,175.69,175.59,175.61,43276.0
2023-08-18 10:20:00,175.61,175.75,175.61,175.74,90451.0,175.61,175.75,175.61,175.74,90451.0
2023-08-18 10:25:00,175.75,175.78,175.66,175.74,65561.0,175.75,175.78,175.66,175.74,65561.0
2023-08-18 10:30:00,175.74,175.81,175.67,175.79,68765.0,175.74,175.81,175.67,175.79,68765.0
2023-08-18 10:35:00,175.8,175.83,175.61,175.62,25763.0,175.8,175.83,175.61,175.62,25763.0
2023-08-18 10:40:00,175.61,175.65,175.56,175.65,22435.0,175.61,175.65,175.56,175.65,22435.0
2023-08-18 10:45:00,175.63,175.74,175.57,175.65,25503.0,175.63,175.74,175.57,175.65,25503.0
2023-08-18 10:50:00,175.66,175.73,175.65,175.71,29962.0,175.66,175.73,175.65,175.71,29962.0
2023-08-18 10:55:00,175.7,175.76,175.68,175.75,32694.0,175.7,175.76,175.68,175.75,32694.0
2023-08-18 11:00:00,175.74,175.74,175.62,175.64,49763.0,175.74,175.74,175.62,175.64,49763.0
2023-08-18 11:05:00,175.63,175.67,175.58,175.63,32033.0,175.63,175.67,175.58,175.63,32033.0
2023-08-18 11:10:00,175.63,175.67,175.59,175.63,184512.0,175.63,175.67,175.59,175.63,184512.0
2023-08-18 11:15:00,175.63,175.72,175.63,175.72,81780.0,175.63,175.72,175.63,175.72,81780.0
2023-08-18 11:20:00,175.71,175.75,175.65,175.66,57023.0,175.71,175.75,175.65,175.66,57023.0
2023-08-18 11:25:00,175.67,175.67,175.59,175.65,88636.0,175.67,175.67,175.59,175.65,88636.0
2023-08-18 11:30:00,175.64,175.65,175.6,175.62,14686.0,175.64,175.65,175.6,175.62,14686.0
2023-08-18 11:35:00,175.59,175.59,175.53,175.54,19890.0,175.59,175.59,175.53,175.54,19890.0
2023-08-18 11:40:00,175.54,175.54,175.46,175.46,52210.0,175.54,175.54,175.46,175.46,52210.0
2023-08-18 11:45:00,175.47,175.54,175.45,175.53,12174.0,175.47,175.54,175.45,175.53,12174.0
2023-08-18 11:50:00,175.53,175.56,175.5,175.52,33277.0,175.53,175.56,175.5,175.52,33277.0
2023-08-18 11:55:00,175.52,175.53,175.48,175.52,42338.0,175.52,175.53,175.48,175.52,42338.0
2023-08-18 12:00:00,175.52,175.59,175.51,175.56,47339.0,175.52,175.59,175.51,175.56,47339.0
2023-08-18 12:05:00,175.56,175.57,175.46,175.47,22963.0,175.56,175.57,175.46,175.47,22963.0
2023-08-18 12:10:00,175.45,175.48,175.43,175.47,14628.0,175.45,175.48,175.43,175.47,14628.0
2023-08-18 12:15:00,175.48,175.49,175.44,175.47,29252.0,175.48,175.49,175.44,175.47,29252.0
2023-08-18 12:20:00,175.48,175.51,175.47,175.51,51623.0,175.48,175.51,175.47,175.51,51623.0
2023-08-18 12:25:00,175.51,175.52,175.47,175.47,81312.0,175.51,175.52,175.47,175.47,81312.0
2023-08-18 12:30:00,175.46,175.51,175.45,175.45,34494.0,175.46,175.51,175.45,175.45,34494.0
2023-08-18 12:35:00,175.45,175.47,175.43,175.45,16607.0,175.45,175.47,175.43,175.45,16607.0
2023-08-18 12:40:00,175.45,175.49,175.38,175.38,183043.0,175.45,175.49,175.38,175.38,183043.0
2023-08-18 12:45:00,175.37,175.4,175.29,175.38,111402.0,175.37,175.4,175.29,175.38,111402.0
2023-08-18 12:50:00,175.38,175.38,175.27,175.3,31466.0,175.38,175.38,175.27,175.3,31466.0
2023-08-18 12:55:00,175.32,175.39,175.32,175.35,36874.0,175.32,175.39,175.32,175.35,36874.0
2023-08-18 13:00:00,175.35,175.41,175.35,175.38,42763.0,175.35,175.41,175.35,175.38,42763.0
2023-08-18 13:05:00,175.39,175.43,175.35,175.36,58771.0,175.39,175.43,175.35,175.36,58771.0
2023-08-18 13:10:00,175.35,175.38,175.35,175.38,41309.0,175.35,175.38,175.35,175.38,41309.0
2023-08-18 13:15:00,175.37,175.38,175.27,175.28,37652.0,175.37,175.38,175.27,175.28,37652.0
2023-08-18 13:20:00,175.28,175.29,175.1,175.12,241015.0,175.28,175.29,175.1,175.12,241015.0
2023-08-18 13:25:00,175.12,175.19,175.1,175.14,115646.0,175.12,175.19,175.1,175.14,115646.0
2023-08-18 13:30:00,175.15,175.2,175.14,175.16,136708.0,175.15,175.2,175.14,175.16,136708.0
2023-08-18 13:35:00,175.16,175.27,175.16,175.23,62125.0,175.16,175.27,175.16,175.23,62125.0
2023-08-18 13:40:00,175.22,175.26,175.2,175.25,46263.0,175.22,175.26,175.2,175.25,46263.0
2023-08-18 13:45:00,175.26,175.31,175.25,175.31,19450.0,175.26,175.31,175.25,175.31,19450.0
2023-08-18 13:50:00,175.3,175.37,175.3,175.36,25578.0,175.3,175.37,175.3,175.36,25578.0
2023-08-18 13:55:00,175.37,175.37,175.29,175.3,37203.0,175.37,175.37,175.29,175.3,37203.0
2023-08-18 14:00:00,175.3,175.31,175.22,175.24,52511.0,175.3,175.31,175.22,175.24,52511.0
2023-08-18 14:05:00,175.24,175.24,175.2,175.22,9477.0,175.24,175.24,175.2,175.22,9477.0
2023-08-18 14:10:00,175.21,175.22,175.17,175.18,15846.0,175.21,175.22,175.17,175.18,15846.0
2023-08-18 14:15:00,175.18,175.19,175.17,175.19,9881.0,175.18,175.19,175.17,175.19,9881.0
2023-08-18 14:20:00,175.19,175.21,175.18,175.2,18885.0,175.19,175.21,175.18,175.2,18885.0
2023-08-18 14:25:00,175.21,175.27,175.2,175.24,34995.0,175.21,175.27,175.2,175.24,34995.0
2023-08-18 14:30:00,175.23,175.29,175.23,175.26,13937.0,175.23,175.29,175.23,175.26,13937.0
2023-08-18 14:35:00,175.26,175.28,175.23,175.28,10187.0,175.26,175.28,175.23,175.28,10187.0
2023-08-18 14:40:00,175.29,175.34,175.28,175.31,36358.0,175.29,175.34,175.28,175.31,36358.0
2023-08-18 14:45:00,175.31,175.31,175.24,175.26,13255.0,175.31,175.31,175.24,175.26,13255.0
2023-08-18 14:50:00,175.25,175.29,175.24,175.29,8114.0,175.25,175.29,175.24,175.29,8114.0
2023-08-18 14:55:00,175.28,175.32,175.25,175.25,18183.0,175.28,175.32,175.25,175.25,18183.0
2023-08-18 15:00:00,175.25,175.26,175.17,175.2,16108.0,175.25,175.26,175.17,175.2,16108.0
2023-08-18 15:05:00,175.2,175.23,175.19,175.22,30560.0,175.2,175.23,175.19,175.22,30560.0
2023-08-18 15:10:00,175.2,175.21,175.17,175.18,24839.0,175.2,175.21,175.17,175.18,24839.0
2023-08-18 15:15:00,175.18,175.23,175.17,175.22,73479.0,175.18,175.23,175.17,175.22,73479.0
2023-08-18 15:20:00,175.22,175.22,175.2,175.21,25611.0,175.22,175.22,175.2,175.21,25611.0
2023-08-18 15:25:00,175.2,175.26,175.2,175.24,13976.0,175.2,175.26,175.2,175.24,13976.0
2023-08-18 15:30:00,175.24,175.26,175.2,175.21,45208.0,175.24,175.26,175.2,175.21,45208.0
2023-08-18 15:35:00,175.21,175.22,175.18,175.19,39079.0,175.21,175.22,175.18,175.19,39079.0
2023-08-18 15:40:00,175.18,175.29,175.18,175.28,47338.0,175.18,175.29,175.18,175.28,47338.0
2023-08-18 15:45:00,175.28,175.37,175.27,175.36,87633.0,175.28,175.37,175.27,175.36,87633.0
2023-08-18 15:50:00,175.35,175.39,175.32,175.36,145059.0,175.35,175.39,175.32,175.36,145059.0
2023-08-18 15:55:00,175.36,175.39,175.32,175.32,147696.0,175.36,175.39,175.32,175.32,147696.0
2023-08-21 09:30:00,175.9,175.93,175.76,175.91,189416.0,175.9,175.93,175.76,175.91,189416.0
2023-08-21 09:35:00,175.92,175.94,175.54,175.58,107260.0,175.92,175.94,175.54,175.58,107260.0
2023-08-21 09:40:00,175.58,175.62,175.47,175.52,99892.0,175.58,175.62,175.47,175.52,99892.0
2023-08-21 09:45:00,175.5,175.51,175.33,175.43,79230.0,175.5,175.51,175.33,175.43,79230.0
2023-08-21 09:50:00,175.43,175.43,175.28,175.35,81163.0,175.43,175.43,175.28,175.35,81163.0
2023-08-21 09:55:00,175.34,175.43,175.27,175.4,73546.0,175.34,175.43,175.27,175.4,73546.0
2023-08-21 10:00:00,175.41,175.52,175.33,175.43,70487.0,175.41,175.52,175.33,175.43,70487.0
2023-08-21 10:05:00,175.43,175.49,175.32,175.34,74004.0,175.43,175.49,175.32,175.34,74004.0
2023-08-21 10:10:00,175.36,175.41,175.27,175.29,98318.0,175.36,175.41,175.27,175.29,98318.0
2023-08-21 10:15:00,175.26,175.3,175.14,175.18,75870.0,175.26,175.3,175.14,175.18,75870.0
2023-08-21 10:20:00,175.17,175.25,175.14,175.23,24503.0,175.17,175.25,175.14,175.23,24503.0
2023-08-21 10:25:00,175.22,175.23,175.12,175.17,40652.0,175.22,175.23,175.12,175.17,40652.0
2023-08-21 10:30:00,175.17,175.19,175.01,175.04,95052.0,175.17,175.19,175.01,175.04,95052.0
2023-08-21 10:35:00,175.04,175.1,174.96,175.07,100454.0,175.04,175.1,174.96,175.07,100454.0
2023-08-21 10:40:00,175.08,175.19,175.02,175.06,33261.0,175.08,175.19,175.02,175.06,33261.0
2023-08-21 10:45:00,175.06,175.09,174.96,175.08,38611.0,175.06,175.09,174.96,175.08,38611.0
2023-08-21 10:50:00,175.09,175.13,175.02,175.04,41552.0,175.09,175.13,175.02,175.04,41552.0
2023-08-21 10:55:00,175.04,175.17,175.03,175.11,22828.0,175.04,175.17,175.03,175.11,22828.0
2023-08-21 11:00:00,175.11,175.11,175.01,175.08,97958.0,175.11,175.11,175.01,175.08,97958.0
2023-08-21 11:05:00,175.08,175.24,175.07,175.23,44590.0,175.08,175.24,175.07,175.23,44590.0
2023-08-21 11:10:00,175.22,175.3,175.22,175.24,50539.0,175.22,175.3,175.22,175.24,50539.0
2023-08-21 11:15:00,175.24,175.37,175.21,175.33,52080.0,175.24,175.37,175.21,175.33,52080.0
2023-08-21 11:20:00,175.34,175.38,175.3,175.33,28074.0,175.34,175.38,175.3,175.33,28074.0
2023-08-21 11:25:00,175.33,175.35,175.26,175.35,14386.0,175.33,175.35,175.26,175.35,14386.0
2023-08-21 11:30:00,175.35,175.38,175.29,175.31,41327.0,175.35,175.38,175.29,175.31,41327.0
2023-08-21 11:35:00,175.3,175.37,175.3,175.34,19609.0,175.3,175.37,175.3,175.34,19609.0
2023-08-21 11:40:00,175.34,175.36,175.29,175.34,19088.0,175.34,175.36,175.29,175.34,19088.0
2023-08-21 11:45:00,175.33,175.39,175.32,175.34,20172.0,175.33,175.39,175.32,175.34,20172.0
2023-08-21 11:50:00,175.33,175.38,175.32,175.34,18834.0,175.33,175.38,175.32,175.34,18834.0
2023-08-21 11:55:00,175.34,175.37,175.32,175.33,48905.0,175.34,175.37,175.32,175.33,48905.0
2023-08-21 12:00:00,175.34,175.37,175.33,175.34,8313.0,175.34,175.37,175.33,175.34,8313.0
2023-08-21 12:05:00,175.34,175.4,175.32,175.38,21095.0,175.34,175.4,175.32,175.38,21095.0
2023-08-21 12:10:00,175.39,175.5,175.37,175.49,21370.0,175.39,175.5,175.37,175.49,21370.0
2023-08-21 12:15:00,175.49,175.51,175.46,175.49,22787.0,175.49,175.51,175.46,175.49,22787.0
2023-08-21 12:20:00,175.49,175.51,175.43,175.45,37037.0,175.49,175.51,175.43,175.45,37037.0
2023-08-21 12:25:00,175.45,175.49,175.43,175.48,16332.0,175.45,175.49,175.43,175.48,16332.0
2023-08-21 12:30:00,175.47,175.49,175.4,175.44,24987.0,175.47,175.49,175.4,175.44,24987.0
2023-08-21 12:35:00,175.44,175.45,175.37,175.37,27899.0,175.44,175.45,175.37,175.37,27899.0
2023-08-21 12:40:00,175.38,175.49,175.37,175.48,13382.0,175.38,175.49,175.37,175.48,13382.0
2023-08-21 12:45:00,175.5,175.58,175.5,175.56,20264.0,175.5,175.58,175.5,175.56,20264.0
2023-08-21 12:50:00,175.56,175.61,175.55,175.6,14829.0,175.56,175.61,175.55,175.6,14829.0
2023-08-21 12:55:00,175.6,175.7,175.57,175.65,61304.0,175.6,175.7,175.57,175.65,61304.0
2023-08-21 13:00:00,175.66,175.73,175.66,175.72,17037.0,175.66,175.73,175.66,175.72,17037.0
2023-08-21 13:05:00,175.71,175.73,175.64,175.67,18318.0,175.71,175.73,175.64,175.67,18318.0
2023-08-21 13:10:00,175.65,175.74,175.64,175.72,16405.0,175.65,175.74,175.64,175.72,16405.0
2023-08-21 13:15:00,175.72,175.76,175.67,175.7,166349.0,175.72,175.76,175.67,175.7,166349.0
2023-08-21 13:20:00,175.7,175.79,175.7,175.77,24036.0,175.7,175.79,175.7,175.77,24036.0
2023-08-21 13:25:00,175.78,175.83,175.75,175.8,28809.0,175.78,175.83,175.75,175.8,28809.0
2023-08-21 13:30:00,175.8,175.85,175.77,175.83,5972.0,175.8,175.85,175.77,175.83,5972.0
2023-08-21 13:35:00,175.83,175.87,175.82,175.84,14041.0,175.83,175.87,175.82,175.84,14041.0
2023-08-21 13:40:00,175.85,175.88,175.85,175.86,15158.0,175.85,175.88,175.85,175.86,15158.0
2023-08-21 13:45:00,175.86,175.9,175.8,175.9,35042.0,175.86,175.9,175.8,175.9,35042.0
2023-08-21 13:50:00,175.89,175.9,175.84,175.85,21523.0,175.89,175.9,175.84,175.85,21523.0
2023-08-21 13:55:00,175.84,175.88,175.78,175.8,26328.0,175.84,175.88,175.78,175.8,26328.0
2023-08-21 14:00:00,175.81,175.83,175.79,175.8,14177.0,175.81,175.83,175.79,175.8,14177.0
2023-08-21 14:05:00,175.79,175.81,175.77,175.8,10621.0,175.79,175.81,175.77,175.8,10621.0
2023-08-21 14:10:00,175.79,175.82,175.79,175.81,7069.0,175.79,175.82,175.79,175.81,7069.0
2023-08-21 14:15:00,175.81,175.83,175.79,175.8,9570.0,175.81,175.83,175.79,175.8,9570.0
2023-08-21 14:20:00,175.8,175.84,175.79,175.81,10632.0,175.8,175.84,175.79,175.81,10632.0
2023-08-21 14:25:00,175.81,175.83,175.79,175.81,14185.0,175.81,175.83,175.79,175.81,14185.0
2023-08-21 14:30:00,175.82,175.85,175.77,175.78,19495.0,175.82,175.85,175.77,175.78,19495.0
2023-08-21 14:35:00,175.76,175.84,175.76,175.84,22694.0,175.76,175.84,175.76,175.84,22694.0
2023-08-21 14:40:00,175.84,175.88,175.83,175.84,16687.0,175.84,175.88,175.83,175.84,16687.0
2023-08-21 14:45:00,175.84,175.85,175.81,175.84,10518.0,175.84,175.85,175.81,175.84,10518.0
2023-08-21 14:50:00,175.83,175.87,175.82,175.87,5774.0,175.83,175.87,175.82,175.87,5774.0
2023-08-21 14:55:00,175.86,175.86,175.81,175.83,8826.0,175.86,175.86,175.81,175.83,8826.0
2023-08-21 15:00:00,175.83,175.88,175.83,175.86,17156.0,175.83,175.88,175.83,175.86,17156.0
2023-08-21 15:05:00,175.86,175.87,175.84,175.84,11002.0,175.86,175.87,175.84,175.84,11002.0
2023-08-21 15:10:00,175.83,175.84,175.81,175.81,3984.0,175.83,175.84,175.81,175.81,3984.0
2023-08-21 15:15:00,175.82,175.84,175.82,175.84,4611.0,175.82,175.84,175.82,175.84,4611.0
2023-08-21 15:20:00,175.84,175.85,175.82,175.85,9294.0,175.84,175.85,175.82,175.85,9294.0
2023-08-21 15:25:00,175.84,175.85,175.8,175.81,5564.0,175.84,175.85,175.8,175.81,5564.0
2023-08-21 15:30:00,175.8,175.84,175.79,175.83,9761.0,175.8,175.84,175.79,175.83,9761.0
2023-08-21 15:35:00,175.83,175.83,175.79,175.81,61616.0,175.83,175.83,175.79,175.81,61616.0
2023-08-21 15:40:00,175.81,175.84,175.79,175.81,73096.0,175.81,175.84,175.79,175.81,73096.0
2023-08-21 15:45:00,175.81,175.84,175.8,175.83,47702.0,175.81,175.84,175.8,175.83,47702.0
2023-08-21 15:50:00,175.82,175.85,175.81,175.83,129458.0,175.82,175.85,175.81,175.83,129458.0
2023-08-21 15:55:00,175.82,175.84,175.8,175.81,173219.0,175.82,175.84,175.8,175.81,173219.0
2023-08-22 09:30:00,175.83,175.85,175.67,175.79,159853.0,175.83,175.85,175.67,175.79,159853.0
2023-08-22 09:35:00,175.79,175.81,175.67,175.76,109747.0,175.79,175.81,175.67,175.76,109747.0
2023-08-22 09:40:00,175.76,175.79,175.67,175.71,146648.0,175.76,175.79,175.67,175.71,146648.0
2023-08-22 09:45:00,175.72,175.8,175.62,175.62,88762.0,175.72,175.8,175.62,175.62,88762.0
2023-08-22 09:50:00,175.63,175.64,175.38,175.41,203618.0,175.63,175.64,175.38,175.41,203618.0
2023-08-22 09:55:00,175.39,175.47,175.31,175.44,153025.0,175.39,175.47,175.31,175.44,153025.0
2023-08-22 10:00:00,175.43,175.72,175.41,175.69,176170.0,175.43,175.72,175.41,175.69,176170.0
2023-08-22 10:05:00,175.7,175.73,175.58,175.65,64973.0,175.7,175.73,175.58,175.65,64973.0
2023-08-22 10:10:00,175.66,175.84,175.61,175.81,81204.0,175.66,175.84,175.61,175.81,81204.0
2023-08-22 10:15:00,175.8,175.85,175.73,175.74,47870.0,175.8,175.85,175.73,175.74,47870.0
2023-08-22 10:20:00,175.77,175.77,175.67,175.71,15829.0,175.77,175.77,175.67,175.71,15829.0
2023-08-22 10:25:00,175.7,175.74,175.55,175.59,37896.0,175.7,175.74,175.55,175.59,37896.0
2023-08-22 10:30:00,175.59,175.62,175.5,175.54,39182.0,175.59,175.62,175.5,175.54,39182.0
2023-08-22 10:35:00,175.55,175.64,175.53,175.58,20448.0,175.55,175.64,175.53,175.58,20448.0
2023-08-22 10:40:00,175.59,175.75,175.58,175.75,32387.0,175.59,175.75,175.58,175.75,32387.0
2023-08-22 10:45:00,175.77,175.88,175.74,175.88,55978.0,175.77,175.88,175.74,175.88,55978.0
2023-08-22 10:50:00,175.88,175.94,175.81,175.91,83089.0,175.88,175.94,175.81,175.91,83089.0
2023-08-22 10:55:00,175.91,175.95,175.87,175.88,68943.0,175.91,175.95,175.87,175.88,68943.0
2023-08-22 11:00:00,175.88,175.98,175.87,175.97,53566.0,175.88,175.98,175.87,175.97,53566.0
2023-08-22 11:05:00,175.98,176.14,175.96,176.14,138798.0,175.98,176.14,175.96,176.14,138798.0
2023-08-22 11:10:00,176.11,176.13,176.02,176.03,86289.0,176.11,176.13,176.02,176.03,86289.0
2023-08-22 11:15:00,176.02,176.06,175.97,175.99,17490.0,176.02,176.06,175.97,175.99,17490.0
2023-08-22 11:20:00,175.97,176.03,175.95,176.02,31032.0,175.97,176.03,175.95,176.02,31032.0
2023-08-22 11:25:00,176.03,176.08,176.03,176.05,43600.0,176.03,176.08,176.03,176.05,43600.0
2023-08-22 11:30:00,176.04,176.15,176.02,176.13,41592.0,176.04,176.15,176.02,176.13,41592.0
2023-08-22 11:35:00,176.13,176.19,176.09,176.18,55296.0,176.13,176.19,176.09,176.18,55296.0
2023-08-22 11:40:00,176.17,176.2,176.1,176.14,35127.0,176.17,176.2,176.1,176.14,35127.0
2023-08-22 11:45:00,176.14,176.23,176.12,176.2,31352.0,176.14,176.23,176.12,176.2,31352.0
2023-08-22 11:50:00,176.2,176.25,176.17,176.18,54464.0,176.2,176.25,176.17,176.18,54464.0
2023-08-22 11:55:00,176.17,176.19,176.11,176.13,23707.0,176.17,176.19,176.11,176.13,23707.0
2023-08-22 12:00:00,176.13,176.24,176.13,176.23,26559.0,176.13,176.24,176.13,176.23,26559.0
2023-08-22 12:05:00,176.22,176.23,176.16,176.16,24425.0,176.22,176.23,176.16,176.16,24425.0
2023-08-22 12:10:00,176.17,176.18,176.15,176.15,20540.0,176.17,176.18,176.15,176.15,20540.0
2023-08-22 12:15:00,176.17,176.19,176.1,176.12,17661.0,176.17,176.19,176.1,176.12,17661.0
2023-08-22 12:20:00,176.12,176.18,176.08,176.18,43000.0,176.12,176.18,176.08,176.18,43000.0
2023-08-22 12:25:00,176.17,176.19,176.09,176.14,13504.0,176.17,176.19,176.09,176.14,13504.0
2023-08-22 12:30:00,176.13,176.13,176.08,176.09,10617.0,176.13,176.13,176.08,176.09,10617.0
2023-08-22 12:35:00,176.09,176.12,176.06,176.12,16955.0,176.09,176.12,176.06,176.12,16955.0
2023-08-22 12:40:00,176.12,176.12,176.07,176.09,13918.0,176.12,176.12,176.07,176.09,13918.0
2023-08-22 12:45:00,176.09,176.1,176.02,176.06,25467.0,176.09,176.1,176.02,176.06,25467.0
2023-08-22 12:50:00,176.06,176.07,176.04,176.07,9042.0,176.06,176.07,176.04,176.07,9042.0
2023-08-22 12:55:00,176.07,176.09,176.05,176.09,11507.0,176.07,176.09,176.05,176.09,11507.0
2023-08-22 13:00:00,176.08,176.15,176.05,176.14,18226.0,176.08,176.15,176.05,176.14,18226.0
2023-08-22 13:05:00,176.14,176.15,176.09,176.15,29162.0,176.14,176.15,176.09,176.15,29162.0
2023-08-22 13:10:00,176.15,176.16,176.1,176.1,68630.0,176.15,176.16,176.1,176.1,68630.0
2023-08-22 13:15:00,176.1,176.11,176.05,176.06,15360.0,176.1,176.11,176.05,176.06,15360.0
2023-08-22 13:20:00,176.07,176.08,176.05,176.07,10089.0,176.07,176.08,176.05,176.07,10089.0
2023-08-22 13:25:00,176.07,176.14,176.04,176.05,26037.0,176.07,176.14,176.04,176.05,26037.0
2023-08-22 13:30:00,176.07,176.16,176.07,176.13,11867.0,176.07,176.16,176.07,176.13,11867.0
2023-08-22 13:35:00,176.14,176.14,176.06,176.12,69089.0,176.14,176.14,176.06,176.12,69089.0
2023-08-22 13:40:00,176.11,176.12,176.07,176.08,11473.0,176.11,176.12,176.07,176.08,11473.0
2023-08-22 13:45:00,176.08,176.14,176.08,176.13,64297.0,176.08,176.14,176.08,176.13,64297.0
2023-08-22 13:50:00,176.12,176.16,176.09,176.15,43480.0,176.12,176.16,176.09,176.15,43480.0
2023-08-22 13:55:00,176.16,176.2,176.1,176.12,145681.0,176.16,176.2,176.1,176.12,145681.0
2023-08-22 14:00:00,176.12,176.13,176.06,176.13,31878.0,176.12,176.13,176.06,176.13,31878.0
2023-08-22 14:05:00,176.12,176.14,176.1,176.11,38272.0,176.12,176.14,176.1,176.11,38272.0
2023-08-22 14:10:00,176.12,176.14,176.07,176.09,10535.0,176.12,176.14,176.07,176.09,10535.0
2023-08-22 14:15:00,176.09,176.11,176.06,176.06,5385.0,176.09,176.11,176.06,176.06,5385.0
2023-08-22 14:20:00,176.05,176.05,176.02,176.02,14471.0,176.05,176.05,176.02,176.02,14471.0
2023-08-22 14:25:00,176.01,176.02,176.0,176.0,6274.0,176.01,176.02,176.0,176.0,6274.0
2023-08-22 14:30:00,176.0,176.02,176.0,176.02,10776.0,176.0,176.02,176.0,176.02,10776.0
2023-08-22 14:35:00,176.02,176.03,176.01,176.01,21532.0,176.02,176.03,176.01,176.01,21532.0
2023-08-22 14:40:00,176.02,176.08,176.01,176.08,41407.0,176.02,176.08,176.01,176.08,41407.0
2023-08-22 14:45:00,176.07,176.12,176.07,176.09,22192.0,176.07,176.12,176.07,176.09,22192.0
2023-08-22 14:50:00,176.09,176.11,176.07,176.11,11649.0,176.09,176.11,176.07,176.11,11649.0
2023-08-22 14:55:00,176.1,176.1,176.06,176.08,18887.0,176.1,176.1,176.06,176.08,18887.0
2023-08-22 15:00:00,176.07,176.08,176.05,176.06,80289.0,176.07,176.08,176.05,176.06,80289.0
2023-08-22 15:05:00,176.07,176.09,176.06,176.09,23508.0,176.07,176.09,176.06,176.09,23508.0
2023-08-22 15:10:00,176.09,176.09,176.04,176.05,75543.0,176.09,176.09,176.04,176.05,75543.0
2023-08-22 15:15:00,176.05,176.11,176.04,176.11,100335.0,176.05,176.11,176.04,176.11,100335.0
2023-08-22 15:20:00,176.11,176.12,176.09,176.1,70459.0,176.11,176.12,176.09,176.1,70459.0
2023-08-22 15:25:00,176.1,176.11,176.05,176.08,52604.0,176.1,176.11,176.05,176.08,52604.0
2023-08-22 15:30:00,176.08,176.11,176.05,176.06,36073.0,176.08,176.11,176.05,176.06,36073.0
2023-08-22 15:35:00,176.06,176.06,176.04,176.05,58819.0,176.06,176.06,176.04,176.05,58819.0
2023-08-22 15:40:00,176.05,176.07,176.03,176.06,41283.0,176.05,176.07,176.03,176.06,41283.0
2023-08-22 15:45:00,176.07,176.11,176.06,176.11,27447.0,176.07,176.11,176.06,176.11,27447.0
2023-08-22 15:50:00,176.11,176.12,176.07,176.09,50007.0,176.11,176.12,176.07,176.09,50007.0
2023-08-22 15:55:00,176.08,176.11,176.08,176.1,136554.0,176.08,176.11,176.08,176.1,136554.0
2023-08-23 09:30:00,177.32,177.44,177.19,177.4,262597.0,177.32,177.44,177.19,177.4,262597.0
2023-08-23 09:35:00,177.41,177.45,177.21,177.28,144005.0,177.41,177.45,177.21,177.28,144005.0
2023-08-23 09:40:00,177.27,177.34,177.07,177.17,127789.0,177.27,177.34,177.07,177.17,127789.0
2023-08-23 09:45:00,177.18,177.98,177.17,177.8,547705.0,177.18,177.98,177.17,177.8,547705.0
2023-08-23 09:50:00,177.79,177.99,177.72,177.78,198706.0,177.79,177.99,177.72,177.78,198706.0
2023-08-23 09:55:00,177.78,178.08,177.75,178.0,271271.0,177.78,178.08,177.75,178.0,271271.0
2023-08-23 10:00:00,177.99,178.01,177.66,177.69,159809.0,177.99,178.01,177.66,177.69,159809.0
2023-08-23 10:05:00,177.7,177.94,177.68,177.89,103756.0,177.7,177.94,177.68,177.89,103756.0
2023-08-23 10:10:00,177.88,177.92,177.68,177.87,125789.0,177.88,177.92,177.68,177.87,125789.0
2023-08-23 10:15:00,177.85,177.89,177.72,177.76,207960.0,177.85,177.89,177.72,177.76,207960.0
2023-08-23 10:20:00,177.75,177.93,177.7,177.92,162176.0,177.75,177.93,177.7,177.92,162176.0
2023-08-23 10:25:00,177.93,178.02,177.9,177.96,98303.0,177.93,178.02,177.9,177.96,98303.0
2023-08-23 10:30:00,177.96,178.01,177.82,177.85,116810.0,177.96,178.01,177.82,177.85,116810.0
2023-08-23 10:35:00,177.85,177.92,177.78,177.81,56187.0,177.85,177.92,177.78,177.81,56187.0
2023-08-23 10:40:00,177.81,177.83,177.7,177.78,143962.0,177.81,177.83,177.7,177.78,143962.0
2023-08-23 10:45:00,177.78,177.85,177.74,177.8,52775.0,177.78,177.85,177.74,177.8,52775.0
2023-08-23 10:50:00,177.8,177.84,177.72,177.78,31299.0,177.8,177.84,177.72,177.78,31299.0
2023-08-23 10:55:00,177.77,177.85,177.75,177.78,55413.0,177.77,177.85,177.75,177.78,55413.0
2023-08-23 11:00:00,177.79,177.85,177.76,177.85,31133.0,177.79,177.85,177.76,177.85,31133.0
2023-08-23 11:05:00,177.84,177.91,177.84,177.86,41569.0,177.84,177.91,177.84,177.86,41569.0
2023-08-23 11:10:00,177.85,177.92,177.79,177.91,37881.0,177.85,177.92,177.79,177.91,37881.0
2023-08-23 11:15:00,177.91,177.93,177.82,177.84,27209.0,177.91,177.93,177.82,177.84,27209.0
2023-08-23 11:20:00,177.84,177.89,177.82,177.86,31447.0,177.84,177.89,177.82,177.86,31447.0
2023-08-23 11:25:00,177.87,177.9,177.83,177.87,35756.0,177.87,177.9,177.83,177.87,35756.0
2023-08-23 11:30:00,177.87,177.88,177.81,177.84,28578.0,177.87,177.88,177.81,177.84,28578.0
2023-08-23 11:35:00,177.84,177.9,177.75,177.9,365127.0,177.84,177.9,177.75,177.9,365127.0
2023-08-23 11:40:00,177.9,177.97,177.9,177.97,27764.0,177.9,177.97,177.9,177.97,27764.0
2023-08-23 11:45:00,177.97,177.99,177.92,177.93,78345.0,177.97,177.99,177.92,177.93,78345.0
2023-08-23 11:50:00,177.92,177.97,177.91,177.96,43789.0,177.92,177.97,177.91,177.96,43789.0
2023-08-23 11:55:00,177.96,178.03,177.96,178.01,34254.0,177.96,178.03,177.96,178.01,34254.0
2023-08-23 12:00:00,178.02,178.07,178.02,178.06,42681.0,178.02,178.07,178.02,178.06,42681.0
2023-08-23 12:05:00,178.06,178.09,178.04,178.08,50991.0,178.06,178.09,178.04,178.08,50991.0
2023-08-23 12:10:00,178.08,178.12,178.06,178.1,100978.0,178.08,178.12,178.06,178.1,100978.0
2023-08-23 12:15:00,178.1,178.13,178.08,178.1,46782.0,178.1,178.13,178.08,178.1,46782.0
2023-08-23 12:20:00,178.1,178.14,178.08,178.13,48018.0,178.1,178.14,178.08,178.13,48018.0
2023-08-23 12:25:00,178.12,178.15,178.09,178.14,57531.0,178.12,178.15,178.09,178.14,57531.0
2023-08-23 12:30:00,178.14,178.17,178.11,178.17,36816.0,178.14,178.17,178.11,178.17,36816.0
2023-08-23 12:35:00,178.16,178.2,178.16,178.18,33448.0,178.16,178.2,178.16,178.18,33448.0
2023-08-23 12:40:00,178.19,178.22,178.13,178.14,38445.0,178.19,178.22,178.13,178.14,38445.0
2023-08-23 12:45:00,178.14,178.14,178.06,178.09,68502.0,178.14,178.14,178.06,178.09,68502.0
2023-08-23 12:50:00,178.09,178.16,178.06,178.15,18538.0,178.09,178.16,178.06,178.15,18538.0
2023-08-23 12:55:00,178.15,178.18,178.11,178.16,37616.0,178.15,178.18,178.11,178.16,37616.0
2023-08-23 13:00:00,178.16,178.17,178.11,178.12,48086.0,178.16,178.17,178.11,178.12,48086.0
2023-08-23 13:05:00,178.11,178.11,178.04,178.07,47215.0,178.11,178.11,178.04,178.07,47215.0
2023-08-23 13:10:00,178.07,178.07,177.98,177.99,121962.0,178.07,178.07,177.98,177.99,121962.0
2023-08-23 13:15:00,177.99,178.01,177.94,177.99,136725.0,177.99,178.01,177.94,177.99,136725.0
2023-08-23 13:20:00,178.0,178.07,177.97,178.02,263106.0,178.0,178.07,177.97,178.02,263106.0
2023-08-23 13:25:00,178.02,178.09,178.0,178.05,30008.0,178.02,178.09,178.0,178.05,30008.0
2023-08-23 13:30:00,178.06,178.15,178.04,178.05,74487.0,178.06,178.15,178.04,178.05,74487.0
2023-08-23 13:35:00,178.06,178.07,178.01,178.03,13749.0,178.06,178.07,178.01,178.03,13749.0
2023-08-23 13:40:00,178.03,178.05,178.02,178.05,38752.0,178.03,178.05,178.02,178.05,38752.0
2023-08-23 13:45:00,178.05,178.08,178.04,178.05,26122.0,178.05,178.08,178.04,178.05,26122.0
2023-08-23 13:50:00,178.06,178.06,178.0,178.01,27473.0,178.06,178.06,178.0,178.01,27473.0
2023-08-23 13:55:00,178.02,178.03,178.0,178.0,14768.0,178.02,178.03,178.0,178.0,14768.0
2023-08-23 14:00:00,178.0,178.01,177.97,178.01,35018.0,178.0,178.01,177.97,178.01,35018.0
2023-08-23 14:05:00,178.02,178.03,177.95,177.96,36722.0,178.02,178.03,177.95,177.96,36722.0
2023-08-23 14:10:00,177.97,177.98,177.92,177.93,43804.0,177.97,177.98,177.92,177.93,43804.0
2023-08-23 14:15:00,177.93,177.97,177.91,177.96,68705.0,177.93,177.97,177.91,177.96,68705.0
2023-08-23 14:20:00,177.96,177.97,177.91,177.91,61229.0,177.96,177.97,177.91,177.91,61229.0
2023-08-23 14:25:00,177.91,177.95,177.91,177.95,42169.0,177.91,177.95,177.91,177.95,42169.0
2023-08-23 14:30:00,177.96,177.96,177.91,177.91,28400.0,177.96,177.96,177.91,177.91,28400.0
2023-08-23 14:35:00,177.92,177.92,177.86,177.89,29462.0,177.92,177.92,177.86,177.89,29462.0
2023-08-23 14:40:00,177.89,177.9,177.86,177.88,46276.0,177.89,177.9,177.86,177.88,46276.0
2023-08-23 14:45:00,177.88,177.9,177.84,177.86,60851.0,177.88,177.9,177.84,177.86,60851.0
2023-08-23 14:50:00,177.85,177.9,177.85,177.89,26944.0,177.85,177.9,177.85,177.89,26944.0
2023-08-23 14:55:00,177.88,177.93,177.87,177.88,41866.0,177.88,177.93,177.87,177.88,41866.0
2023-08-23 15:00:00,177.88,177.96,177.88,177.96,20185.0,177.88,177.96,177.88,177.96,20185.0
2023-08-23 15:05:00,177.96,177.96,177.91,177.93,35417.0,177.96,177.96,177.91,177.93,35417.0
2023-08-23 15:10:00,177.93,177.94,177.91,177.93,41830.0,177.93,177.94,177.91,177.93,41830.0
2023-08-23 15:15:00,177.92,177.92,177.89,177.9,21871.0,177.92,177.92,177.89,177.9,21871.0
2023-08-23 15:20:00,177.91,177.94,177.89,177.94,12932.0,177.91,177.94,177.89,177.94,12932.0
2023-08-23 15:25:00,177.93,177.95,177.91,177.95,30217.0,177.93,177.95,177.91,177.95,30217.0
2023-08-23 15:30:00,177.95,177.96,177.88,177.88,54660.0,177.95,177.96,177.88,177.88,54660.0
2023-08-23 15:35:00,177.89,177.93,177.87,177.9,55280.0,177.89,177.93,177.87,177.9,55280.0
2023-08-23 15:40:00,177.9,177.94,177.88,177.91,38908.0,177.9,177.94,177.88,177.91,38908.0
2023-08-23 15:45:00,177.91,177.92,177.87,177.91,121515.0,177.91,177.92,177.87,177.91,121515.0
2023-08-23 15:50:00,177.91,177.91,177.86,177.89,106124.0,177.91,177.91,177.86,177.89,106124.0
2023-08-23 15:55:00,177.89,177.9,177.85,177.89,216955.0,177.89,177.9,177.85,177.89,216955.0
2023-08-24 09:30:00,177.66,177.73,177.55,177.61,189273.0,177.66,177.73,177.55,177.61,189273.0
2023-08-24 09:35:00,177.6,177.6,177.41,177.47,240470.0,177.6,177.6,177.41,177.47,240470.0
2023-08-24 09:40:00,177.47,177.68,177.42,177.64,49045.0,177.47,177.68,177.42,177.64,49045.0
2023-08-24 09:45:00,177.63,177.73,177.6,177.69,88321.0,177.63,177.73,177.6,177.69,88321.0
2023-08-24 09:50:00,177.7,177.84,177.7,177.83,54852.0,177.7,177.84,177.7,177.83,54852.0
2023-08-24 09:55:00,177.83,177.86,177.77,177.81,54177.0,177.83,177.86,177.77,177.81,54177.0
2023-08-24 10:00:00,177.81,177.94,177.8,177.86,75931.0,177.81,177.94,177.8,177.86,75931.0
2023-08-24 10:05:00,177.86,177.91,177.81,177.84,44240.0,177.86,177.91,177.81,177.84,44240.0
2023-08-24 10:10:00,177.87,178.12,177.81,178.12,100133.0,177.87,178.12,177.81,178.12,100133.0
2023-08-24 10:15:00,178.12,178.22,178.04,178.18,116342.0,178.12,178.22,178.04,178.18,116342.0
2023-08-24 10:20:00,178.18,178.22,178.1,178.1,60407.0,178.18,178.22,178.1,178.1,60407.0
2023-08-24 10:25:00,178.1,178.11,177.93,177.94,59244.0,178.1,178.11,177.93,177.94,59244.0
2023-08-24 10:30:00,177.94,178.0,177.82,178.0,80281.0,177.94,178.0,177.82,178.0,80281.0
2023-08-24 10:35:00,178.02,178.18,177.99,178.17,55727.0,178.02,178.18,177.99,178.17,55727.0
2023-08-24 10:40:00,178.17,178.32,178.11,178.27,173638.0,178.17,178.32,178.11,178.27,173638.0
2023-08-24 10:45:00,178.27,178.49,178.26,178.43,435250.0,178.27,178.49,178.26,178.43,435250.0
2023-08-24 10:50:00,178.44,178.47,178.21,178.22,91020.0,178.44,178.47,178.21,178.22,91020.0
2023-08-24 10:55:00,178.24,178.3,178.22,178.3,47817.0,178.24,178.3,178.22,178.3,47817.0
2023-08-24 11:00:00,178.31,178.36,178.27,178.28,42651.0,178.31,178.36,178.27,178.28,42651.0
2023-08-24 11:05:00,178.29,178.38,178.22,178.37,55301.0,178.29,178.38,178.22,178.37,55301.0
2023-08-24 11:10:00,178.37,178.37,178.22,178.28,33712.0,178.37,178.37,178.22,178.28,33712.0
2023-08-24 11:15:00,178.27,178.33,178.27,178.29,43618.0,178.27,178.33,178.27,178.29,43618.0
2023-08-24 11:20:00,178.29,178.3,178.23,178.24,49601.0,178.29,178.3,178.23,178.24,49601.0
2023-08-24 11:25:00,178.24,178.3,178.22,178.27,24633.0,178.24,178.3,178.22,178.27,24633.0
2023-08-24 11:30:00,178.27,178.28,178.18,178.21,33456.0,178.27,178.28,178.18,178.21,33456.0
2023-08-24 11:35:00,178.21,178.26,178.15,178.22,31771.0,178.21,178.26,178.15,178.22,31771.0
2023-08-24 11:40:00,178.21,178.25,178.18,178.23,11655.0,178.21,178.25,178.18,178.23,11655.0
2023-08-24 11:45:00,178.23,178.29,178.21,178.28,18022.0,178.23,178.29,178.21,178.28,18022.0
2023-08-24 11:50:00,178.28,178.32,178.25,178.31,52548.0,178.28,178.32,178.25,178.31,52548.0
2023-08-24 11:55:00,178.31,178.31,178.26,178.27,16446.0,178.31,178.31,178.26,178.27,16446.0
2023-08-24 12:00:00,178.26,178.31,178.24,178.24,22265.0,178.26,178.31,178.24,178.24,22265.0
2023-08-24 12:05:00,178.25,178.25,178.12,178.14,51600.0,178.25,178.25,178.12,178.14,51600.0
2023-08-24 12:10:00,178.13,178.13,178.07,178.1,28332.0,178.13,178.13,178.07,178.1,28332.0
2023-08-24 12:15:00,178.09,178.14,178.08,178.13,17261.0,178.09,178.14,178.08,178.13,17261.0
2023-08-24 12:20:00,178.14,178.16,178.11,178.11,12817.0,178.14,178.16,178.11,178.11,12817.0
2023-08-24 12:25:00,178.11,178.12,178.1,178.11,6951.0,178.11,178.12,178.1,178.11,6951.0
2023-08-24 12:30:00,178.1,178.1,177.96,178.02,50720.0,178.1,178.1,177.96,178.02,50720.0
2023-08-24 12:35:00,178.02,178.05,177.98,178.0,19845.0,178.02,178.05,177.98,178.0,19845.0
2023-08-24 12:40:00,178.02,178.03,177.98,178.0,10371.0,178.02,178.03,177.98,178.0,10371.0
2023-08-24 12:45:00,178.0,178.01,177.92,177.96,8978.0,178.0,178.01,177.92,177.96,8978.0
2023-08-24 12:50:00,177.96,177.98,177.94,177.95,12960.0,177.96,177.98,177.94,177.95,12960.0
2023-08-24 12:55:00,177.95,178.01,177.93,178.01,10766.0,177.95,178.01,177.93,178.01,10766.0
2023-08-24 13:00:00,178.01,178.01,177.93,177.96,14556.0,178.01,178.01,177.93,177.96,14556.0
2023-08-24 13:05:00,177.96,177.99,177.94,177.97,19883.0,177.96,177.99,177.94,177.97,19883.0
2023-08-24 13:10:00,177.98,177.99,177.93,177.95,6747.0,177.98,177.99,177.93,177.95,6747.0
2023-08-24 13:15:00,177.95,177.97,177.93,177.96,5291.0,177.95,177.97,177.93,177.96,5291.0
2023-08-24 13:20:00,177.96,178.02,177.95,178.0,9737.0,177.96,178.02,177.95,178.0,9737.0
2023-08-24 13:25:00,178.01,178.1,178.0,178.09,28012.0,178.01,178.1,178.0,178.09,28012.0
2023-08-24 13:30:00,178.09,178.13,178.07,178.09,33640.0,178.09,178.13,178.07,178.09,33640.0
2023-08-24 13:35:00,178.09,178.09,177.94,177.95,44192.0,178.09,178.09,177.94,177.95,44192.0
2023-08-24 13:40:00,177.94,177.99,177.91,177.92,89797.0,177.94,177.99,177.91,177.92,89797.0
2023-08-24 13:45:00,177.92,177.93,177.87,177.9,45428.0,177.92,177.93,177.87,177.9,45428.0
2023-08-24 13:50:00,177.91,177.91,177.87,177.91,18303.0,177.91,177.91,177.87,177.91,18303.0
2023-08-24 13:55:00,177.91,177.92,177.86,177.91,10429.0,177.91,177.92,177.86,177.91,10429.0
2023-08-24 14:00:00,177.91,177.95,177.9,177.92,13364.0,177.91,177.95,177.9,177.92,13364.0
2023-08-24 14:05:00,177.92,177.94,177.9,177.93,7293.0,177.92,177.94,177.9,177.93,7293.0
2023-08-24 14:10:00,177.94,177.98,177.93,177.97,23958.0,177.94,177.98,177.93,177.97,23958.0
2023-08-24 14:15:00,177.98,177.98,177.88,177.9,22969.0,177.98,177.98,177.88,177.9,22969.0
2023-08-24 14:20:00,177.9,177.96,177.88,177.96,16591.0,177.9,177.96,177.88,177.96,16591.0
2023-08-24 14:25:00,177.95,177.96,177.9,177.94,31339.0,177.95,177.96,177.9,177.94,31339.0
2023-08-24 14:30:00,177.94,177.99,177.93,177.98,12429.0,177.94,177.99,177.93,177.98,12429.0
2023-08-24 14:35:00,177.97,177.98,177.93,177.95,14373.0,177.97,177.98,177.93,177.95,14373.0
2023-08-24 14:40:00,177.94,177.94,177.91,177.91,14135.0,177.94,177.94,177.91,177.91,14135.0
2023-08-24 14:45:00,177.93,177.97,177.93,177.95,7462.0,177.93,177.97,177.93,177.95,7462.0
2023-08-24 14:50:00,177.97,177.97,177.92,177.93,6733.0,177.97,177.97,177.92,177.93,6733.0
2023-08-24 14:55:00,177.93,177.93,177.85,177.87,14974.0,177.93,177.93,177.85,177.87,14974.0
2023-08-24 15:00:00,177.88,177.94,177.88,177.91,10991.0,177.88,177.94,177.88,177.91,10991.0
2023-08-24 15:05:00,177.9,177.95,177.89,177.94,19569.0,177.9,177.95,177.89,177.94,19569.0
2023-08-24 15:10:00,177.93,177.93,177.88,177.91,15324.0,177.93,177.93,177.88,177.91,15324.0
2023-08-24 15:15:00,177.91,177.97,177.9,177.97,34454.0,177.91,177.97,177.9,177.97,34454.0
2023-08-24 15:20:00,177.97,177.99,177.96,177.98,31686.0,177.97,177.99,177.96,177.98,31686.0
2023-08-24 15:25:00,177.99,177.99,177.95,177.97,24859.0,177.99,177.99,177.95,177.97,24859.0
2023-08-24 15:30:00,177.96,177.99,177.95,177.95,20620.0,177.96,177.99,177.95,177.95,20620.0
2023-08-24 15:35:00,177.96,177.96,177.91,177.91,26955.0,177.96,177.96,177.91,177.91,26955.0
2023-08-24 15:40:00,177.91,177.93,177.89,177.9,36596.0,177.91,177.93,177.89,177.9,36596.0
2023-08-24 15:45:00,177.9,177.95,177.89,177.94,92455.0,177.9,177.95,177.89,177.94,92455.0
2023-08-24 15:50:00,177.93,177.94,177.85,177.86,318152.0,177.93,177.94,177.85,177.86,318152.0
2023-08-24 15:55:00,177.86,177.88,177.84,177.84,275619.0,177.86,177.88,177.84,177.84,275619.0
2023-08-25 09:30:00,177.58,177.75,177.54,177.67,80700.0,177.58,177.75,177.54,177.67,80700.0
2023-08-25 09:35:00,177.66,177.7,177.58,177.62,73978.0,177.66,177.7,177.58,177.62,73978.0
2023-08-25 09:40:00,177.62,177.62,177.53,177.54,36972.0,177.62,177.62,177.53,177.54,36972.0
2023-08-25 09:45:00,177.53,177.69,177.53,177.67,42942.0,177.53,177.69,177.53,177.67,42942.0
2023-08-25 09:50:00,177.67,177.75,177.63,177.72,27760.0,177.67,177.75,177.63,177.72,27760.0
2023-08-25 09:55:00,177.7,177.78,177.69,177.73,55446.0,177.7,177.78,177.69,177.73,55446.0
2023-08-25 10:00:00,177.73,178.37,177.3,178.21,436917.0,177.73,178.37,177.3,178.21,436917.0
2023-08-25 10:05:00,178.22,178.23,177.71,177.83,147439.0,178.22,178.23,177.71,177.83,147439.0
2023-08-25 10:10:00,177.86,178.22,177.81,178.17,169210.0,177.86,178.22,177.81,178.17,169210.0
2023-08-25 10:15:00,178.16,178.38,177.9,177.92,193727.0,178.16,178.38,177.9,177.92,193727.0
2023-08-25 10:20:00,177.91,177.92,177.5,177.59,269572.0,177.91,177.92,177.5,177.59,269572.0
2023-08-25 10:25:00,177.57,177.57,177.17,177.32,187657.0,177.57,177.57,177.17,177.32,187657.0
2023-08-25 10:30:00,177.28,177.33,177.02,177.04,187217.0,177.28,177.33,177.02,177.04,187217.0
2023-08-25 10:35:00,177.05,177.19,176.9,176.96,182107.0,177.05,177.19,176.9,176.96,182107.0
2023-08-25 10:40:00,176.97,176.99,176.76,176.79,113169.0,176.97,176.99,176.76,176.79,113169.0
2023-08-25 10:45:00,176.78,176.9,176.73,176.84,68189.0,176.78,176.9,176.73,176.84,68189.0
2023-08-25 10:50:00,176.84,176.99,176.84,176.85,49781.0,176.84,176.99,176.84,176.85,49781.0
2023-08-25 10:55:00,176.85,176.86,176.63,176.71,72924.0,176.85,176.86,176.63,176.71,72924.0
2023-08-25 11:00:00,176.71,176.88,176.7,176.78,86843.0,176.71,176.88,176.7,176.78,86843.0
2023-08-25 11:05:00,176.8,176.99,176.79,176.81,133801.0,176.8,176.99,176.79,176.81,133801.0
2023-08-25 11:10:00,176.81,176.91,176.74,176.74,54695.0,176.81,176.91,176.74,176.74,54695.0
2023-08-25 11:15:00,176.73,176.79,176.66,176.71,63864.0,176.73,176.79,176.66,176.71,63864.0
2023-08-25 11:20:00,176.7,176.77,176.67,176.68,99797.0,176.7,176.77,176.67,176.68,99797.0
2023-08-25 11:25:00,176.69,176.97,176.69,176.89,77568.0,176.69,176.97,176.69,176.89,77568.0
2023-08-25 11:30:00,176.89,177.05,176.84,177.02,41591.0,176.89,177.05,176.84,177.02,41591.0
2023-08-25 11:35:00,177.04,177.27,177.03,177.21,71501.0,177.04,177.27,177.03,177.21,71501.0
2023-08-25 11:40:00,177.2,177.27,177.16,177.23,31257.0,177.2,177.27,177.16,177.23,31257.0
2023-08-25 11:45:00,177.22,177.24,177.1,177.18,45069.0,177.22,177.24,177.1,177.18,45069.0
2023-08-25 11:50:00,177.19,177.19,177.09,177.16,8212.0,177.19,177.19,177.09,177.16,8212.0
2023-08-25 11:55:00,177.17,177.17,177.01,177.01,32715.0,177.17,177.17,177.01,177.01,32715.0
2023-08-25 12:00:00,177.03,177.13,177.0,177.05,20050.0,177.03,177.13,177.0,177.05,20050.0
2023-08-25 12:05:00,177.06,177.14,177.02,177.12,27325.0,177.06,177.14,177.02,177.12,27325.0
2023-08-25 12:10:00,177.13,177.24,177.12,177.23,28802.0,177.13,177.24,177.12,177.23,28802.0
2023-08-25 12:15:00,177.25,177.25,177.16,177.17,59577.0,177.25,177.25,177.16,177.17,59577.0
2023-08-25 12:20:00,177.17,177.24,177.14,177.22,20291.0,177.17,177.24,177.14,177.22,20291.0
2023-08-25 12:25:00,177.22,177.29,177.22,177.23,19893.0,177.22,177.29,177.22,177.23,19893.0
2023-08-25 12:30:00,177.23,177.27,177.21,177.26,15133.0,177.23,177.27,177.21,177.26,15133.0
2023-08-25 12:35:00,177.25,177.28,177.23,177.26,9250.0,177.25,177.28,177.23,177.26,9250.0
2023-08-25 12:40:00,177.24,177.27,177.19,177.2,14931.0,177.24,177.27,177.19,177.2,14931.0
2023-08-25 12:45:00,177.2,177.2,177.15,177.17,21528.0,177.2,177.2,177.15,177.17,21528.0
2023-08-25 12:50:00,177.18,177.19,177.1,177.1,23870.0,177.18,177.19,177.1,177.1,23870.0
2023-08-25 12:55:00,177.11,177.23,177.11,177.22,11366.0,177.11,177.23,177.11,177.22,11366.0
2023-08-25 13:00:00,177.23,177.33,177.21,177.32,13640.0,177.23,177.33,177.21,177.32,13640.0
2023-08-25 13:05:00,177.31,177.32,177.28,177.31,8801.0,177.31,177.32,177.28,177.31,8801.0
2023-08-25 13:10:00,177.32,177.33,177.27,177.33,14611.0,177.32,177.33,177.27,177.33,14611.0
2023-08-25 13:15:00,177.32,177.34,177.28,177.32,17012.0,177.32,177.34,177.28,177.32,17012.0
2023-08-25 13:20:00,177.33,177.33,177.26,177.29,39755.0,177.33,177.33,177.26,177.29,39755.0
2023-08-25 13:25:00,177.28,177.48,177.28,177.46,167973.0,177.28,177.48,177.28,177.46,167973.0
2023-08-25 13:30:00,177.47,177.47,177.33,177.34,47105.0,177.47,177.47,177.33,177.34,47105.0
2023-08-25 13:35:00,177.31,177.35,177.26,177.29,36763.0,177.31,177.35,177.26,177.29,36763.0
2023-08-25 13:40:00,177.28,177.34,177.28,177.31,32831.0,177.28,177.34,177.28,177.31,32831.0
2023-08-25 13:45:00,177.3,177.34,177.29,177.34,14280.0,177.3,177.34,177.29,177.34,14280.0
2023-08-25 13:50:00,177.34,177.41,177.34,177.41,12863.0,177.34,177.41,177.34,177.41,12863.0
2023-08-25 13:55:00,177.42,177.45,177.41,177.44,13803.0,177.42,177.45,177.41,177.44,13803.0
2023-08-25 14:00:00,177.45,177.48,177.42,177.43,34988.0,177.45,177.48,177.42,177.43,34988.0
2023-08-25 14:05:00,177.43,177.45,177.4,177.45,39135.0,177.43,177.45,177.4,177.45,39135.0
2023-08-25 14:10:00,177.45,177.48,177.43,177.48,12247.0,177.45,177.48,177.43,177.48,12247.0
2023-08-25 14:15:00,177.48,177.54,177.46,177.52,34539.0,177.48,177.54,177.46,177.52,34539.0
2023-08-25 14:20:00,177.52,177.58,177.5,177.57,17197.0,177.52,177.58,177.5,177.57,17197.0
2023-08-25 14:25:00,177.58,177.66,177.57,177.63,109187.0,177.58,177.66,177.57,177.63,109187.0
2023-08-25 14:30:00,177.63,177.67,177.56,177.62,64090.0,177.63,177.67,177.56,177.62,64090.0
2023-08-25 14:35:00,177.64,177.66,177.61,177.61,17828.0,177.64,177.66,177.61,177.61,17828.0
2023-08-25 14:40:00,177.63,177.64,177.54,177.55,22207.0,177.63,177.64,177.54,177.55,22207.0
2023-08-25 14:45:00,177.54,177.59,177.52,177.52,18060.0,177.54,177.59,177.52,177.52,18060.0
2023-08-25 14:50:00,177.5,177.54,177.47,177.48,67721.0,177.5,177.54,177.47,177.48,67721.0
2023-08-25 14:55:00,177.5,177.55,177.5,177.53,23061.0,177.5,177.55,177.5,177.53,23061.0
2023-08-25 15:00:00,177.53,177.53,177.44,177.46,35054.0,177.53,177.53,177.44,177.46,35054.0
2023-08-25 15:05:00,177.45,177.53,177.42,177.53,51014.0,177.45,177.53,177.42,177.53,51014.0
2023-08-25 15:10:00,177.52,177.55,177.49,177.52,83522.0,177.52,177.55,177.49,177.52,83522.0
2023-08-25 15:15:00,177.52,177.56,177.52,177.55,13084.0,177.52,177.56,177.52,177.55,13084.0
2023-08-25 15:20:00,177.56,177.58,177.55,177.57,10145.0,177.56,177.58,177.55,177.57,10145.0
2023-08-25 15:25:00,177.57,177.64,177.57,177.63,11642.0,177.57,177.64,177.57,177.63,11642.0
2023-08-25 15:30:00,177.63,177.63,177.57,177.58,60343.0,177.63,177.63,177.57,177.58,60343.0
2023-08-25 15:35:00,177.57,177.58,177.54,177.58,24749.0,177.57,177.58,177.54,177.58,24749.0
2023-08-25 15:40:00,177.57,177.59,177.56,177.58,14993.0,177.57,177.59,177.56,177.58,14993.0
2023-08-25 15:45:00,177.58,177.61,177.57,177.57,39669.0,177.58,177.61,177.57,177.57,39669.0
2023-08-25 15:50:00,177.58,177.58,177.53,177.55,52906.0,177.58,177.58,177.53,177.55,52906.0
2023-08-25 15:55:00,177.54,177.64,177.54,177.63,206458.0,177.54,177.64,177.54,177.63,206458.0
2023-08-28 09:30:00,177.65,177.69,177.54,177.54,180582.0,177.65,177.69,177.54,177.54,180582.0
2023-08-28 09:35:00,177.51,177.81,177.51,177.8,87712.0,177.51,177.81,177.51,177.8,87712.0
2023-08-28 09:40:00,177.81,177.98,177.78,177.96,102560.0,177.81,177.98,177.78,177.96,102560.0
2023-08-28 09:45:00,177.97,178.08,177.87,177.87,141414.0,177.97,178.08,177.87,177.87,141414.0
2023-08-28 09:50:00,177.87,177.96,177.82,177.95,39512.0,177.87,177.96,177.82,177.95,39512.0
2023-08-28 09:55:00,177.95,178.03,177.91,178.01,30564.0,177.95,178.03,177.91,178.01,30564.0
2023-08-28 10:00:00,178.03,178.04,177.93,178.03,62209.0,178.03,178.04,177.93,178.03,62209.0
2023-08-28 10:05:00,178.04,178.11,178.0,178.08,61339.0,178.04,178.11,178.0,178.08,61339.0
2023-08-28 10:10:00,178.07,178.11,178.0,178.05,60998.0,178.07,178.11,178.0,178.05,60998.0
2023-08-28 10:15:00,178.05,178.09,177.97,177.98,38418.0,178.05,178.09,177.97,177.98,38418.0
2023-08-28 10:20:00,177.97,178.12,177.97,178.12,18451.0,177.97,178.12,177.97,178.12,18451.0
2023-08-28 10:25:00,178.13,178.16,178.11,178.12,15692.0,178.13,178.16,178.11,178.12,15692.0
2023-08-28 10:30:00,178.11,178.11,178.03,178.08,48034.0,178.11,178.11,178.03,178.08,48034.0
2023-08-28 10:35:00,178.08,178.1,178.05,178.08,39117.0,178.08,178.1,178.05,178.08,39117.0
2023-08-28 10:40:00,178.07,178.12,178.04,178.04,241669.0,178.07,178.12,178.04,178.04,241669.0
2023-08-28 10:45:00,178.05,178.12,178.02,178.12,41486.0,178.05,178.12,178.02,178.12,41486.0
2023-08-28 10:50:00,178.12,178.13,178.05,178.05,30744.0,178.12,178.13,178.05,178.05,30744.0
2023-08-28 10:55:00,178.05,178.14,178.04,178.06,40019.0,178.05,178.14,178.04,178.06,40019.0
2023-08-28 11:00:00,178.06,178.09,178.01,178.03,57548.0,178.06,178.09,178.01,178.03,57548.0
2023-08-28 11:05:00,178.0,178.08,177.99,178.03,35802.0,178.0,178.08,177.99,178.03,35802.0
2023-08-28 11:10:00,178.04,178.1,178.03,178.1,36065.0,178.04,178.1,178.03,178.1,36065.0
2023-08-28 11:15:00,178.1,178.2,178.1,178.19,26598.0,178.1,178.2,178.1,178.19,26598.0
2023-08-28 11:20:00,178.21,178.25,178.2,178.22,15914.0,178.21,178.25,178.2,178.22,15914.0
2023-08-28 11:25:00,178.22,178.27,178.21,178.23,119970.0,178.22,178.27,178.21,178.23,119970.0
2023-08-28 11:30:00,178.24,178.39,178.24,178.39,148465.0,178.24,178.39,178.24,178.39,148465.0
2023-08-28 11:35:00,178.39,178.63,178.39,178.51,204044.0,178.39,178.63,178.39,178.51,204044.0
2023-08-28 11:40:00,178.51,178.68,178.51,178.65,92661.0,178.51,178.68,178.51,178.65,92661.0
2023-08-28 11:45:00,178.65,178.71,178.64,178.66,68693.0,178.65,178.71,178.64,178.66,68693.0
2023-08-28 11:50:00,178.63,178.73,178.63,178.65,52004.0,178.63,178.73,178.63,178.65,52004.0
2023-08-28 11:55:00,178.63,178.68,178.61,178.61,40922.0,178.63,178.68,178.61,178.61,40922.0
2023-08-28 12:00:00,178.61,178.65,178.58,178.62,33303.0,178.61,178.65,178.58,178.62,33303.0
2023-08-28 12:05:00,178.63,178.65,178.59,178.59,19122.0,178.63,178.65,178.59,178.59,19122.0
2023-08-28 12:10:00,178.59,178.65,178.59,178.63,8924.0,178.59,178.65,178.59,178.63,8924.0
2023-08-28 12:15:00,178.64,178.66,178.5,178.5,88003.0,178.64,178.66,178.5,178.5,88003.0
2023-08-28 12:20:00,178.5,178.52,178.46,178.52,27160.0,178.5,178.52,178.46,178.52,27160.0
2023-08-28 12:25:00,178.51,178.57,178.47,178.48,32885.0,178.51,178.57,178.47,178.48,32885.0
2023-08-28 12:30:00,178.47,178.47,178.3,178.37,55906.0,178.47,178.47,178.3,178.37,55906.0
2023-08-28 12:35:00,178.37,178.46,178.36,178.44,21589.0,178.37,178.46,178.36,178.44,21589.0
2023-08-28 12:40:00,178.44,178.47,178.41,178.45,31802.0,178.44,178.47,178.41,178.45,31802.0
2023-08-28 12:45:00,178.44,178.45,178.33,178.35,29044.0,178.44,178.45,178.33,178.35,29044.0
2023-08-28 12:50:00,178.36,178.43,178.36,178.36,21886.0,178.36,178.43,178.36,178.36,21886.0
2023-08-28 12:55:00,178.35,178.35,178.2,178.24,87990.0,178.35,178.35,178.2,178.24,87990.0
2023-08-28 13:00:00,178.24,178.24,178.06,178.07,65284.0,178.24,178.24,178.06,178.07,65284.0
2023-08-28 13:05:00,178.07,178.09,177.94,177.98,113079.0,178.07,178.09,177.94,177.98,113079.0
2023-08-28 13:10:00,177.99,178.03,177.88,177.97,119357.0,177.99,178.03,177.88,177.97,119357.0
2023-08-28 13:15:00,177.98,178.0,177.93,177.93,35494.0,177.98,178.0,177.93,177.93,35494.0
2023-08-28 13:20:00,177.93,178.0,177.9,178.0,37451.0,177.93,178.0,177.9,178.0,37451.0
2023-08-28 13:25:00,178.0,178.09,177.98,178.09,57894.0,178.0,178.09,177.98,178.09,57894.0
2023-08-28 13:30:00,178.09,178.16,178.06,178.13,43625.0,178.09,178.16,178.06,178.13,43625.0
2023-08-28 13:35:00,178.12,178.17,178.12,178.13,14549.0,178.12,178.17,178.12,178.13,14549.0
2023-08-28 13:40:00,178.13,178.16,178.11,178.16,9606.0,178.13,178.16,178.11,178.16,9606.0
2023-08-28 13:45:00,178.16,178.17,178.13,178.14,18105.0,178.16,178.17,178.13,178.14,18105.0
2023-08-28 13:50:00,178.14,178.22,178.14,178.22,24191.0,178.14,178.22,178.14,178.22,24191.0
2023-08-28 13:55:00,178.23,178.26,178.2,178.22,22826.0,178.23,178.26,178.2,178.22,22826.0
2023-08-28 14:00:00,178.21,178.23,178.2,178.21,15141.0,178.21,178.23,178.2,178.21,15141.0
2023-08-28 14:05:00,178.21,178.23,178.13,178.15,26777.0,178.21,178.23,178.13,178.15,26777.0
2023-08-28 14:10:00,178.15,178.19,178.13,178.16,16019.0,178.15,178.19,178.13,178.16,16019.0
2023-08-28 14:15:00,178.16,178.18,178.14,178.15,25378.0,178.16,178.18,178.14,178.15,25378.0
2023-08-28 14:20:00,178.15,178.18,178.15,178.18,6109.0,178.15,178.18,178.15,178.18,6109.0
2023-08-28 14:25:00,178.18,178.19,178.14,178.15,13213.0,178.18,178.19,178.14,178.15,13213.0
2023-08-28 14:30:00,178.15,178.17,178.13,178.14,12217.0,178.15,178.17,178.13,178.14,12217.0
2023-08-28 14:35:00,178.14,178.15,178.13,178.15,26406.0,178.14,178.15,178.13,178.15,26406.0
2023-08-28 14:40:00,178.14,178.17,178.13,178.14,10976.0,178.14,178.17,178.13,178.14,10976.0
2023-08-28 14:45:00,178.14,178.15,178.13,178.15,7757.0,178.14,178.15,178.13,178.15,7757.0
2023-08-28 14:50:00,178.15,178.15,178.12,178.13,5622.0,178.15,178.15,178.12,178.13,5622.0
2023-08-28 14:55:00,178.13,178.18,178.13,178.14,42588.0,178.13,178.18,178.13,178.14,42588.0
2023-08-28 15:00:00,178.14,178.18,178.14,178.16,35631.0,178.14,178.18,178.14,178.16,35631.0
2023-08-28 15:05:00,178.16,178.22,178.16,178.22,25081.0,178.16,178.22,178.16,178.22,25081.0
2023-08-28 15:10:00,178.21,178.21,178.16,178.17,24551.0,178.21,178.21,178.16,178.17,24551.0
2023-08-28 15:15:00,178.17,178.21,178.16,178.19,16925.0,178.17,178.21,178.16,178.19,16925.0
2023-08-28 15:20:00,178.19,178.22,178.18,178.21,21802.0,178.19,178.22,178.18,178.21,21802.0
2023-08-28 15:25:00,178.21,178.23,178.2,178.21,21563.0,178.21,178.23,178.2,178.21,21563.0
2023-08-28 15:30:00,178.22,178.22,178.17,178.18,32163.0,178.22,178.22,178.17,178.18,32163.0
2023-08-28 15:35:00,178.17,178.2,178.17,178.19,35748.0,178.17,178.2,178.17,178.19,35748.0
2023-08-28 15:40:00,178.19,178.19,178.15,178.18,35297.0,178.19,178.19,178.15,178.18,35297.0
2023-08-28 15:45:00,178.18,178.2,178.14,178.14,75922.0,178.18,178.2,178.14,178.14,75922.0
2023-08-28 15:50:00,178.14,178.17,178.13,178.15,118192.0,178.14,178.17,178.13,178.15,118192.0
2023-08-28 15:55:00,178.15,178.18,178.12,178.14,179004.0,178.15,178.18,178.12,178.14,179004.0
2023-08-29 09:30:00,178.03,178.09,177.9,177.96,117152.0,178.03,178.09,177.9,177.96,117152.0
2023-08-29 09:35:00,177.97,178.12,177.96,178.02,40636.0,177.97,178.12,177.96,178.02,40636.0
2023-08-29 09:40:00,178.01,178.19,178.01,178.13,92460.0,178.01,178.19,178.01,178.13,92460.0
2023-08-29 09:45:00,178.14,178.3,178.14,178.27,47078.0,178.14,178.3,178.14,178.27,47078.0
2023-08-29 09:50:00,178.28,178.32,178.21,178.32,55928.0,178.28,178.32,178.21,178.32,55928.0
2023-08-29 09:55:00,178.31,178.35,178.21,178.26,37838.0,178.31,178.35,178.21,178.26,37838.0
2023-08-29 10:00:00,178.28,179.13,178.27,179.06,523024.0,178.28,179.13,178.27,179.06,523024.0
2023-08-29 10:05:00,179.1,179.36,179.09,179.28,412859.0,179.1,179.36,179.09,179.28,412859.0
2023-08-29 10:10:00,179.28,179.31,179.02,179.16,255756.0,179.28,179.31,179.02,179.16,255756.0
2023-08-29 10:15:00,179.13,179.46,179.04,179.42,203094.0,179.13,179.46,179.04,179.42,203094.0
2023-08-29 10:20:00,179.42,179.53,179.25,179.25,198617.0,179.42,179.53,179.25,179.25,198617.0
2023-08-29 10:25:00,179.25,179.55,179.23,179.49,156673.0,179.25,179.55,179.23,179.49,156673.0
2023-08-29 10:30:00,179.47,179.57,179.34,179.49,117885.0,179.47,179.57,179.34,179.49,117885.0
2023-08-29 10:35:00,179.48,179.49,179.18,179.34,151800.0,179.48,179.49,179.18,179.34,151800.0
2023-08-29 10:40:00,179.35,179.36,179.25,179.27,84208.0,179.35,179.36,179.25,179.27,84208.0
2023-08-29 10:45:00,179.26,179.4,179.21,179.39,67483.0,179.26,179.4,179.21,179.39,67483.0
2023-08-29 10:50:00,179.37,179.46,179.37,179.44,38482.0,179.37,179.46,179.37,179.44,38482.0
2023-08-29 10:55:00,179.42,179.52,179.4,179.5,88723.0,179.42,179.52,179.4,179.5,88723.0
2023-08-29 11:00:00,179.49,179.57,179.36,179.36,66637.0,179.49,179.57,179.36,179.36,66637.0
2023-08-29 11:05:00,179.37,179.52,179.36,179.47,48965.0,179.37,179.52,179.36,179.47,48965.0
2023-08-29 11:10:00,179.47,179.61,179.42,179.58,120013.0,179.47,179.61,179.42,179.58,120013.0
2023-08-29 11:15:00,179.58,179.63,179.52,179.61,147491.0,179.58,179.63,179.52,179.61,147491.0
2023-08-29 11:20:00,179.61,179.67,179.6,179.65,110387.0,179.61,179.67,179.6,179.65,110387.0
2023-08-29 11:25:00,179.65,179.73,179.62,179.64,350969.0,179.65,179.73,179.62,179.64,350969.0
2023-08-29 11:30:00,179.63,179.71,179.6,179.7,70311.0,179.63,179.71,179.6,179.7,70311.0
2023-08-29 11:35:00,179.71,179.72,179.63,179.69,38930.0,179.71,179.72,179.63,179.69,38930.0
2023-08-29 11:40:00,179.69,179.76,179.68,179.74,106221.0,179.69,179.76,179.68,179.74,106221.0
2023-08-29 11:45:00,179.73,179.78,179.72,179.74,45174.0,179.73,179.78,179.72,179.74,45174.0
2023-08-29 11:50:00,179.74,179.81,179.71,179.75,75527.0,179.74,179.81,179.71,179.75,75527.0
2023-08-29 11:55:00,179.75,179.75,179.69,179.74,98963.0,179.75,179.75,179.69,179.74,98963.0
2023-08-29 12:00:00,179.74,179.81,179.74,179.8,41932.0,179.74,179.81,179.74,179.8,41932.0
2023-08-29 12:05:00,179.77,179.83,179.74,179.8,33982.0,179.77,179.83,179.74,179.8,33982.0
2023-08-29 12:10:00,179.78,179.79,179.64,179.65,53386.0,179.78,179.79,179.64,179.65,53386.0
2023-08-29 12:15:00,179.64,179.64,179.47,179.48,44208.0,179.64,179.64,179.47,179.48,44208.0
2023-08-29 12:20:00,179.49,179.55,179.48,179.55,35793.0,179.49,179.55,179.48,179.55,35793.0
2023-08-29 12:25:00,179.54,179.58,179.51,179.56,27688.0,179.54,179.58,179.51,179.56,27688.0
2023-08-29 12:30:00,179.57,179.61,179.51,179.51,25708.0,179.57,179.61,179.51,179.51,25708.0
2023-08-29 12:35:00,179.51,179.58,179.49,179.56,29329.0,179.51,179.58,179.49,179.56,29329.0
2023-08-29 12:40:00,179.56,179.56,179.5,179.53,16025.0,179.56,179.56,179.5,179.53,16025.0
2023-08-29 12:45:00,179.53,179.58,179.51,179.57,31207.0,179.53,179.58,179.51,179.57,31207.0
2023-08-29 12:50:00,179.58,179.67,179.57,179.66,21485.0,179.58,179.67,179.57,179.66,21485.0
2023-08-29 12:55:00,179.66,179.69,179.64,179.69,22673.0,179.66,179.69,179.64,179.69,22673.0
2023-08-29 13:00:00,179.68,179.76,179.64,179.69,88715.0,179.68,179.76,179.64,179.69,88715.0
2023-08-29 13:05:00,179.69,179.76,179.67,179.76,28930.0,179.69,179.76,179.67,179.76,28930.0
2023-08-29 13:10:00,179.76,179.8,179.71,179.79,26093.0,179.76,179.8,179.71,179.79,26093.0
2023-08-29 13:15:00,179.79,179.86,179.77,179.83,31903.0,179.79,179.86,179.77,179.83,31903.0
2023-08-29 13:20:00,179.84,179.86,179.75,179.78,40514.0,179.84,179.86,179.75,179.78,40514.0
2023-08-29 13:25:00,179.78,179.78,179.67,179.75,66078.0,179.78,179.78,179.67,179.75,66078.0
2023-08-29 13:30:00,179.74,179.8,179.69,179.79,23659.0,179.74,179.8,179.69,179.79,23659.0
2023-08-29 13:35:00,179.79,179.8,179.73,179.77,31625.0,179.79,179.8,179.73,179.77,31625.0
2023-08-29 13:40:00,179.76,179.77,179.74,179.77,22123.0,179.76,179.77,179.74,179.77,22123.0
2023-08-29 13:45:00,179.77,179.8,179.75,179.78,27701.0,179.77,179.8,179.75,179.78,27701.0
2023-08-29 13:50:00,179.78,179.78,179.73,179.76,18855.0,179.78,179.78,179.73,179.76,18855.0
2023-08-29 13:55:00,179.75,179.78,179.72,179.78,52125.0,179.75,179.78,179.72,179.78,52125.0
2023-08-29 14:00:00,179.78,179.78,179.73,179.73,37111.0,179.78,179.78,179.73,179.73,37111.0
2023-08-29 14:05:00,179.72,179.73,179.7,179.72,23336.0,179.72,179.73,179.7,179.72,23336.0
2023-08-29 14:10:00,179.72,179.74,179.69,179.7,23471.0,179.72,179.74,179.69,179.7,23471.0
2023-08-29 14:15:00,179.69,179.7,179.66,179.68,19883.0,179.69,179.7,179.66,179.68,19883.0
2023-08-29 14:20:00,179.67,179.68,179.65,179.66,22193.0,179.67,179.68,179.65,179.66,22193.0
2023-08-29 14:25:00,179.66,179.66,179.59,179.59,37499.0,179.66,179.66,179.59,179.59,37499.0
2023-08-29 14:30:00,179.6,179.62,179.58,179.62,27267.0,179.6,179.62,179.58,179.62,27267.0
2023-08-29 14:35:00,179.62,179.65,179.6,179.65,58910.0,179.62,179.65,179.6,179.65,58910.0
2023-08-29 14:40:00,179.65,179.76,179.64,179.73,62460.0,179.65,179.76,179.64,179.73,62460.0
2023-08-29 14:45:00,179.72,179.78,179.7,179.77,31828.0,179.72,179.78,179.7,179.77,31828.0
2023-08-29 14:50:00,179.77,179.78,179.72,179.75,18133.0,179.77,179.78,179.72,179.75,18133.0
2023-08-29 14:55:00,179.74,179.78,179.72,179.77,51502.0,179.74,179.78,179.72,179.77,51502.0
2023-08-29 15:00:00,179.77,179.77,179.69,179.77,74442.0,179.77,179.77,179.69,179.77,74442.0
2023-08-29 15:05:00,179.77,179.78,179.74,179.74,58128.0,179.77,179.78,179.74,179.74,58128.0
2023-08-29 15:10:00,179.74,179.85,179.74,179.84,42843.0,179.74,179.85,179.74,179.84,42843.0
2023-08-29 15:15:00,179.84,179.84,179.81,179.82,31469.0,179.84,179.84,179.81,179.82,31469.0
2023-08-29 15:20:00,179.82,179.85,179.81,179.84,38689.0,179.82,179.85,179.81,179.84,38689.0
2023-08-29 15:25:00,179.84,179.86,179.82,179.84,56162.0,179.84,179.86,179.82,179.84,56162.0
2023-08-29 15:30:00,179.84,179.84,179.79,179.82,163504.0,179.84,179.84,179.79,179.82,163504.0
2023-08-29 15:35:00,179.81,179.85,179.8,179.84,39803.0,179.81,179.85,179.8,179.84,39803.0
2023-08-29 15:40:00,179.83,179.85,179.81,179.85,75368.0,179.83,179.85,179.81,179.85,75368.0
2023-08-29 15:45:00,179.84,179.86,179.83,179.86,84359.0,179.84,179.86,179.83,179.86,84359.0
2023-08-29 15:50:00,179.86,179.86,179.82,179.85,101263.0,179.86,179.86,179.82,179.85,101263.0
2023-08-29 15:55:00,179.84,179.88,179.84,179.86,273958.0,179.84,179.88,179.84,179.86,273958.0
2023-08-30 09:30:00,180.58,180.7,180.52,180.62,248923.0,180.58,180.7,180.52,180.62,248923.0
2023-08-30 09:35:00,180.62,180.7,180.47,180.48,109773.0,180.62,180.7,180.47,180.48,109773.0
2023-08-30 09:40:00,180.48,180.49,180.35,180.43,130356.0,180.48,180.49,180.35,180.43,130356.0
2023-08-30 09:45:00,180.42,180.73,180.41,180.68,163868.0,180.42,180.73,180.41,180.68,163868.0
2023-08-30 09:50:00,180.68,180.76,180.66,180.74,320926.0,180.68,180.76,180.66,180.74,320926.0
2023-08-30 09:55:00,180.74,180.85,180.65,180.74,312522.0,180.74,180.85,180.65,180.74,312522.0
2023-08-30 10:00:00,180.72,180.77,180.51,180.54,164662.0,180.72,180.77,180.51,180.54,164662.0
2023-08-30 10:05:00,180.53,180.72,180.52,180.56,99707.0,180.53,180.72,180.52,180.56,99707.0
2023-08-30 10:10:00,180.55,180.85,180.53,180.79,206281.0,180.55,180.85,180.53,180.79,206281.0
2023-08-30 10:15:00,180.8,180.88,180.75,180.8,155307.0,180.8,180.88,180.75,180.8,155307.0
2023-08-30 10:20:00,180.79,180.83,180.61,180.69,179821.0,180.79,180.83,180.61,180.69,179821.0
2023-08-30 10:25:00,180.68,180.74,180.58,180.7,90448.0,180.68,180.74,180.58,180.7,90448.0
2023-08-30 10:30:00,180.7,180.76,180.66,180.66,73186.0,180.7,180.76,180.66,180.66,73186.0
2023-08-30 10:35:00,180.66,180.67,180.54,180.57,162291.0,180.66,180.67,180.54,180.57,162291.0
2023-08-30 10:40:00,180.58,180.71,180.56,180.67,61485.0,180.58,180.71,180.56,180.67,61485.0
2023-08-30 10:45:00,180.66,180.71,180.64,180.69,31954.0,180.66,180.71,180.64,180.69,31954.0
2023-08-30 10:50:00,180.68,180.68,180.6,180.64,29044.0,180.68,180.68,180.6,180.64,29044.0
2023-08-30 10:55:00,180.63,180.71,180.57,180.64,110915.0,180.63,180.71,180.57,180.64,110915.0
2023-08-30 11:00:00,180.65,180.69,180.52,180.54,67164.0,180.65,180.69,180.52,180.54,67164.0
2023-08-30 11:05:00,180.54,180.64,180.49,180.5,53066.0,180.54,180.64,180.49,180.5,53066.0
2023-08-30 11:10:00,180.51,180.54,180.47,180.54,42982.0,180.51,180.54,180.47,180.54,42982.0
2023-08-30 11:15:00,180.54,180.63,180.52,180.62,22720.0,180.54,180.63,180.52,180.62,22720.0
2023-08-30 11:20:00,180.62,180.64,180.54,180.56,22954.0,180.62,180.64,180.54,180.56,22954.0
2023-08-30 11:25:00,180.55,180.56,180.47,180.5,41471.0,180.55,180.56,180.47,180.5,41471.0
2023-08-30 11:30:00,180.49,180.52,180.48,180.5,34431.0,180.49,180.52,180.48,180.5,34431.0
2023-08-30 11:35:00,180.49,180.52,180.42,180.45,115355.0,180.49,180.52,180.42,180.45,115355.0
2023-08-30 11:40:00,180.46,180.55,180.45,180.49,55028.0,180.46,180.55,180.45,180.49,55028.0
2023-08-30 11:45:00,180.5,180.52,180.45,180.5,29113.0,180.5,180.52,180.45,180.5,29113.0
2023-08-30 11:50:00,180.5,180.51,180.47,180.49,26575.0,180.5,180.51,180.47,180.49,26575.0
2023-08-30 11:55:00,180.48,180.54,180.48,180.5,65458.0,180.48,180.54,180.48,180.5,65458.0
2023-08-30 12:00:00,180.5,180.5,180.36,180.42,40242.0,180.5,180.5,180.36,180.42,40242.0
2023-08-30 12:05:00,180.41,180.42,180.35,180.4,84124.0,180.41,180.42,180.35,180.4,84124.0
2023-08-30 12:10:00,180.4,180.43,180.38,180.41,52634.0,180.4,180.43,180.38,180.41,52634.0
2023-08-30 12:15:00,180.41,180.45,180.36,180.4,36135.0,180.41,180.45,180.36,180.4,36135.0
2023-08-30 12:20:00,180.4,180.4,180.31,180.35,29817.0,180.4,180.4,180.31,180.35,29817.0
2023-08-30 12:25:00,180.35,180.43,180.35,180.39,42194.0,180.35,180.43,180.35,180.39,42194.0
2023-08-30 12:30:00,180.38,180.42,180.37,180.41,30729.0,180.38,180.42,180.37,180.41,30729.0
2023-08-30 12:35:00,180.41,180.41,180.37,180.4,26683.0,180.41,180.41,180.37,180.4,26683.0
2023-08-30 12:40:00,180.39,180.43,180.36,180.4,39354.0,180.39,180.43,180.36,180.4,39354.0
2023-08-30 12:45:00,180.4,180.44,180.39,180.44,27812.0,180.4,180.44,180.39,180.44,27812.0
2023-08-30 12:50:00,180.44,180.48,180.43,180.48,50620.0,180.44,180.48,180.43,180.48,50620.0
2023-08-30 12:55:00,180.48,180.5,180.46,180.49,51141.0,180.48,180.5,180.46,180.49,51141.0
2023-08-30 13:00:00,180.49,180.53,180.48,180.5,46204.0,180.49,180.53,180.48,180.5,46204.0
2023-08-30 13:05:00,180.49,180.53,180.47,180.52,98153.0,180.49,180.53,180.47,180.52,98153.0
2023-08-30 13:10:00,180.52,180.56,180.52,180.53,33249.0,180.52,180.56,180.52,180.53,33249.0
2023-08-30 13:15:00,180.53,180.55,180.51,180.55,18153.0,180.53,180.55,180.51,180.55,18153.0
2023-08-30 13:20:00,180.55,180.56,180.51,180.54,19237.0,180.55,180.56,180.51,180.54,19237.0
2023-08-30 13:25:00,180.54,180.54,180.48,180.48,28997.0,180.54,180.54,180.48,180.48,28997.0
2023-08-30 13:30:00,180.48,180.49,180.46,180.48,68726.0,180.48,180.49,180.46,180.48,68726.0
2023-08-30 13:35:00,180.49,180.49,180.41,180.46,28647.0,180.49,180.49,180.41,180.46,28647.0
2023-08-30 13:40:00,180.46,180.52,180.46,180.47,95685.0,180.46,180.52,180.46,180.47,95685.0
2023-08-30 13:45:00,180.47,180.47,180.43,180.44,18175.0,180.47,180.47,180.43,180.44,18175.0
2023-08-30 13:50:00,180.43,180.43,180.38,180.38,19829.0,180.43,180.43,180.38,180.38,19829.0
2023-08-30 13:55:00,180.38,180.4,180.36,180.37,24661.0,180.38,180.4,180.36,180.37,24661.0
2023-08-30 14:00:00,180.38,180.43,180.37,180.43,22555.0,180.38,180.43,180.37,180.43,22555.0
2023-08-30 14:05:00,180.42,180.43,180.38,180.41,9942.0,180.42,180.43,180.38,180.41,9942.0
2023-08-30 14:10:00,180.4,180.43,180.37,180.43,17899.0,180.4,180.43,180.37,180.43,17899.0
2023-08-30 14:15:00,180.42,180.45,180.41,180.42,40286.0,180.42,180.45,180.41,180.42,40286.0
2023-08-30 14:20:00,180.42,180.42,180.37,180.38,6600.0,180.42,180.42,180.37,180.38,6600.0
2023-08-30 14:25:00,180.37,180.4,180.35,180.37,19435.0,180.37,180.4,180.35,180.37,19435.0
2023-08-30 14:30:00,180.37,180.38,180.33,180.33,20971.0,180.37,180.38,180.33,180.33,20971.0
2023-08-30 14:35:00,180.33,180.35,180.29,180.35,216760.0,180.33,180.35,180.29,180.35,216760.0
2023-08-30 14:40:00,180.34,180.36,180.32,180.33,23152.0,180.34,180.36,180.32,180.33,23152.0
2023-08-30 14:45:00,180.33,180.36,180.31,180.34,19152.0,180.33,180.36,180.31,180.34,19152.0
2023-08-30 14:50:00,180.34,180.39,180.34,180.39,19188.0,180.34,180.39,180.34,180.39,19188.0
2023-08-30 14:55:00,180.39,180.39,180.35,180.38,10663.0,180.39,180.39,180.35,180.38,10663.0
2023-08-30 15:00:00,180.37,180.38,180.32,180.34,40980.0,180.37,180.38,180.32,180.34,40980.0
2023-08-30 15:05:00,180.34,180.36,180.32,180.34,52434.0,180.34,180.36,180.32,180.34,52434.0
2023-08-30 15:10:00,180.33,180.36,180.33,180.34,10888.0,180.33,180.36,180.33,180.34,10888.0
2023-08-30 15:15:00,180.34,180.38,180.34,180.38,20202.0,180.34,180.38,180.34,180.38,20202.0
2023-08-30 15:20:00,180.38,180.39,180.35,180.36,46337.0,180.38,180.39,180.35,180.36,46337.0
2023-08-30 15:25:00,180.36,180.37,180.34,180.35,31185.0,180.36,180.37,180.34,180.35,31185.0
2023-08-30 15:30:00,180.34,180.38,180.33,180.34,35472.0,180.34,180.38,180.33,180.34,35472.0
2023-08-30 15:35:00,180.34,180.34,180.29,180.32,41653.0,180.34,180.34,180.29,180.32,41653.0
2023-08-30 15:40:00,180.33,180.35,180.3,180.31,33541.0,180.33,180.35,180.3,180.31,33541.0
2023-08-30 15:45:00,180.31,180.33,180.3,180.31,48161.0,180.31,180.33,180.3,180.31,48161.0
2023-08-30 15:50:00,180.31,180.35,180.31,180.34,73563.0,180.31,180.35,180.31,180.34,73563.0
2023-08-30 15:55:00,180.34,180.35,180.32,180.33,262055.0,180.34,180.35,180.32,180.33,262055.0
2023-08-31 09:30:00,180.37,180.43,180.28,180.36,117399.0,180.37,180.43,180.28,180.36,117399.0
2023-08-31 09:35:00,180.32,180.33,180.13,180.28,129081.0,180.32,180.33,180.13,180.28,129081.0
2023-08-31 09:40:00,180.3,180.38,180.07,180.23,138702.0,180.3,180.38,180.07,180.23,138702.0
2023-08-31 09:45:00,180.28,180.43,180.21,180.24,77495.0,180.28,180.43,180.21,180.24,77495.0
2023-08-31 09:50:00,180.26,180.38,180.24,180.36,25865.0,180.26,180.38,180.24,180.36,25865.0
2023-08-31 09:55:00,180.39,180.41,180.29,180.37,49055.0,180.39,180.41,180.29,180.37,49055.0
2023-08-31 10:00:00,180.37,180.46,180.3,180.43,75756.0,180.37,180.46,180.3,180.43,75756.0
2023-08-31 10:05:00,180.43,180.49,180.36,180.46,56159.0,180.43,180.49,180.36,180.46,56159.0
2023-08-31 10:10:00,180.48,180.49,180.28,180.29,84726.0,180.48,180.49,180.28,180.29,84726.0
2023-08-31 10:15:00,180.29,180.33,180.24,180.25,41976.0,180.29,180.33,180.24,180.25,41976.0
2023-08-31 10:20:00,180.25,180.41,180.25,180.36,37183.0,180.25,180.41,180.25,180.36,37183.0
2023-08-31 10:25:00,180.34,180.37,180.31,180.37,32845.0,180.34,180.37,180.31,180.37,32845.0
2023-08-31 10:30:00,180.36,180.38,180.23,180.23,26769.0,180.36,180.38,180.23,180.23,26769.0
2023-08-31 10:35:00,180.24,180.34,180.24,180.3,25695.0,180.24,180.34,180.24,180.3,25695.0
2023-08-31 10:40:00,180.3,180.31,180.17,180.18,20973.0,180.3,180.31,180.17,180.18,20973.0
2023-08-31 10:45:00,180.18,180.35,180.17,180.24,59632.0,180.18,180.35,180.17,180.24,59632.0
2023-08-31 10:50:00,180.24,180.31,180.1,180.15,116067.0,180.24,180.31,180.1,180.15,116067.0
2023-08-31 10:55:00,180.16,180.31,180.16,180.29,48633.0,180.16,180.31,180.16,180.29,48633.0
2023-08-31 11:00:00,180.29,180.36,180.26,180.3,33190.0,180.29,180.36,180.26,180.3,33190.0
2023-08-31 11:05:00,180.31,180.34,180.21,180.3,131956.0,180.31,180.34,180.21,180.3,131956.0
2023-08-31 11:10:00,180.31,180.31,180.22,180.25,38924.0,180.31,180.31,180.22,180.25,38924.0
2023-08-31 11:15:00,180.25,180.28,180.19,180.26,29079.0,180.25,180.28,180.19,180.26,29079.0
2023-08-31 11:20:00,180.28,180.29,180.22,180.27,18102.0,180.28,180.29,180.22,180.27,18102.0
2023-08-31 11:25:00,180.3,180.31,180.23,180.23,22706.0,180.3,180.31,180.23,180.23,22706.0
2023-08-31 11:30:00,180.23,180.24,180.1,180.11,44051.0,180.23,180.24,180.1,180.11,44051.0
2023-08-31 11:35:00,180.1,180.1,180.0,180.06,50445.0,180.1,180.1,180.0,180.06,50445.0
2023-08-31 11:40:00,180.06,180.06,180.0,180.02,53416.0,180.06,180.06,180.0,180.02,53416.0
2023-08-31 11:45:00,180.02,180.04,179.94,179.99,43048.0,180.02,180.04,179.94,179.99,43048.0
2023-08-31 11:50:00,180.0,180.11,180.0,180.09,42011.0,180.0,180.11,180.0,180.09,42011.0
2023-08-31 11:55:00,180.09,180.11,180.03,180.07,17308.0,180.09,180.11,180.03,180.07,17308.0
2023-08-31 12:00:00,180.07,180.18,180.06,180.14,27213.0,180.07,180.18,180.06,180.14,27213.0
2023-08-31 12:05:00,180.15,180.23,180.11,180.21,58655.0,180.15,180.23,180.11,180.21,58655.0
2023-08-31 12:10:00,180.21,180.23,180.18,180.18,9899.0,180.21,180.23,180.18,180.18,9899.0
2023-08-31 12:15:00,180.19,180.21,180.15,180.16,15293.0,180.19,180.21,180.15,180.16,15293.0
2023-08-31 12:20:00,180.15,180.2,180.14,180.19,22171.0,180.15,180.2,180.14,180.19,22171.0
2023-08-31 12:25:00,180.2,180.21,180.18,180.2,18658.0,180.2,180.21,180.18,180.2,18658.0
2023-08-31 12:30:00,180.21,180.25,180.21,180.23,56357.0,180.21,180.25,180.21,180.23,56357.0
2023-08-31 12:35:00,180.24,180.25,180.19,180.2,33067.0,180.24,180.25,180.19,180.2,33067.0
2023-08-31 12:40:00,180.2,180.23,180.19,180.23,33013.0,180.2,180.23,180.19,180.23,33013.0
2023-08-31 12:45:00,180.23,180.23,180.12,180.16,70281.0,180.23,180.23,180.12,180.16,70281.0
2023-08-31 12:50:00,180.16,180.19,180.14,180.18,21003.0,180.16,180.19,180.14,180.18,21003.0
2023-08-31 12:55:00,180.18,180.21,180.16,180.18,57014.0,180.18,180.21,180.16,180.18,57014.0
2023-08-31 13:00:00,180.19,180.19,180.14,180.17,9786.0,180.19,180.19,180.14,180.17,9786.0
2023-08-31 13:05:00,180.18,180.18,180.12,180.14,16175.0,180.18,180.18,180.12,180.14,16175.0
2023-08-31 13:10:00,180.15,180.15,180.07,180.11,16769.0,180.15,180.15,180.07,180.11,16769.0
2023-08-31 13:15:00,180.1,180.11,180.06,180.07,11257.0,180.1,180.11,180.06,180.07,11257.0
2023-08-31 13:20:00,180.08,180.08,180.05,180.07,22638.0,180.08,180.08,180.05,180.07,22638.0
2023-08-31 13:25:00,180.07,180.09,179.94,179.98,127620.0,180.07,180.09,179.94,179.98,127620.0
2023-08-31 13:30:00,179.99,180.08,179.98,180.06,29678.0,179.99,180.08,179.98,180.06,29678.0
2023-08-31 13:35:00,180.06,180.1,180.05,180.05,7939.0,180.06,180.1,180.05,180.05,7939.0
2023-08-31 13:40:00,180.04,180.05,179.98,180.03,32132.0,180.04,180.05,179.98,180.03,32132.0
2023-08-31 13:45:00,180.03,180.07,180.03,180.06,14678.0,180.03,180.07,180.03,180.06,14678.0
2023-08-31 13:50:00,180.06,180.09,180.04,180.05,13493.0,180.06,180.09,180.04,180.05,13493.0
2023-08-31 13:55:00,180.05,180.07,180.04,180.06,15450.0,180.05,180.07,180.04,180.06,15450.0
2023-08-31 14:00:00,180.06,180.11,180.06,180.09,20295.0,180.06,180.11,180.06,180.09,20295.0
2023-08-31 14:05:00,180.1,180.15,180.1,180.15,24395.0,180.1,180.15,180.1,180.15,24395.0
2023-08-31 14:10:00,180.15,180.18,180.13,180.17,36743.0,180.15,180.18,180.13,180.17,36743.0
2023-08-31 14:15:00,180.17,180.19,180.16,180.18,17220.0,180.17,180.19,180.16,180.18,17220.0
2023-08-31 14:20:00,180.19,180.22,180.18,180.21,20743.0,180.19,180.22,180.18,180.21,20743.0
2023-08-31 14:25:00,180.21,180.23,180.19,180.2,28608.0,180.21,180.23,180.19,180.2,28608.0
2023-08-31 14:30:00,180.2,180.22,180.17,180.2,25385.0,180.2,180.22,180.17,180.2,25385.0
2023-08-31 14:35:00,180.2,180.2,180.13,180.17,87389.0,180.2,180.2,180.13,180.17,87389.0
2023-08-31 14:40:00,180.17,180.17,180.14,180.16,13924.0,180.17,180.17,180.14,180.16,13924.0
2023-08-31 14:45:00,180.15,180.18,180.13,180.14,29198.0,180.15,180.18,180.13,180.14,29198.0
2023-08-31 14:50:00,180.15,180.17,180.14,180.17,13176.0,180.15,180.17,180.14,180.17,13176.0
2023-08-31 14:55:00,180.17,180.18,180.13,180.15,39266.0,180.17,180.18,180.13,180.15,39266.0
2023-08-31 15:00:00,180.15,180.15,180.1,180.14,70624.0,180.15,180.15,180.1,180.14,70624.0
2023-08-31 15:05:00,180.13,180.16,180.13,180.15,68704.0,180.13,180.16,180.13,180.15,68704.0
2023-08-31 15:10:00,180.15,180.18,180.13,180.14,15356.0,180.15,180.18,180.13,180.14,15356.0
2023-08-31 15:15:00,180.15,180.15,180.12,180.12,10247.0,180.15,180.15,180.12,180.12,10247.0
2023-08-31 15:20:00,180.11,180.12,180.09,180.11,53324.0,180.11,180.12,180.09,180.11,53324.0
2023-08-31 15:25:00,180.11,180.12,180.09,180.1,35449.0,180.11,180.12,180.09,180.1,35449.0
2023-08-31 15:30:00,180.09,180.11,180.07,180.11,69166.0,180.09,180.11,180.07,180.11,69166.0
2023-08-31 15:35:00,180.1,180.15,180.1,180.14,21047.0,180.1,180.15,180.1,180.14,21047.0
2023-08-31 15:40:00,180.14,180.14,180.1,180.13,57955.0,180.14,180.14,180.1,180.13,57955.0
2023-08-31 15:45:00,180.13,180.13,180.06,180.06,51179.0,180.13,180.13,180.06,180.06,51179.0
2023-08-31 15:50:00,180.06,180.08,180.04,180.07,39626.0,180.06,180.08,180.04,180.07,39626.0
2023-08-31 15:55:00,180.06,180.07,180.0,180.01,241222.0,180.06,180.07,180.0,180.01,241222.0
2023-09-01 09:30:00,180.8,180.99,180.74,180.99,244467.0,180.8,180.99,180.74,180.99,244467.0
2023-09-01 09:35:00,180.99,181.12,180.68,180.68,111009.0,180.99,181.12,180.68,180.68,111009.0
2023-09-01 09:40:00,180.67,180.67,180.39,180.59,190082.0,180.67,180.67,180.39,180.59,190082.0
2023-09-01 09:45:00,180.58,180.58,180.24,180.33,168889.0,180.58,180.58,180.24,180.33,168889.0
2023-09-01 09:50:00,180.3,180.3,180.05,180.16,126217.0,180.3,180.3,180.05,180.16,126217.0
2023-09-01 09:55:00,180.18,180.44,180.17,180.4,58905.0,180.18,180.44,180.17,180.4,58905.0
2023-09-01 10:00:00,180.38,180.38,179.84,180.12,149885.0,180.38,180.38,179.84,180.12,149885.0
2023-09-01 10:05:00,180.12,180.18,179.95,180.14,74028.0,180.12,180.18,179.95,180.14,74028.0
2023-09-01 10:10:00,180.13,180.29,180.06,180.16,47258.0,180.13,180.29,180.06,180.16,47258.0
2023-09-01 10:15:00,180.15,180.15,179.82,179.95,101826.0,180.15,180.15,179.82,179.95,101826.0
2023-09-01 10:20:00,179.94,179.99,179.83,179.84,128811.0,179.94,179.99,179.83,179.84,128811.0
2023-09-01 10:25:00,179.83,179.87,179.65,179.75,152329.0,179.83,179.87,179.65,179.75,152329.0
2023-09-01 10:30:00,179.74,179.77,179.54,179.56,163470.0,179.74,179.77,179.54,179.56,163470.0
2023-09-01 10:35:00,179.56,179.8,179.51,179.75,55096.0,179.56,179.8,179.51,179.75,55096.0
2023-09-01 10:40:00,179.76,179.92,179.71,179.91,118279.0,179.76,179.92,179.71,179.91,118279.0
2023-09-01 10:45:00,179.9,179.91,179.77,179.82,163683.0,179.9,179.91,179.77,179.82,163683.0
2023-09-01 10:50:00,179.81,179.98,179.8,179.95,95633.0,179.81,179.98,179.8,179.95,95633.0
2023-09-01 10:55:00,179.94,180.06,179.88,180.05,70022.0,179.94,180.06,179.88,180.05,70022.0
2023-09-01 11:00:00,180.04,180.09,179.98,180.02,39956.0,180.04,180.09,179.98,180.02,39956.0
2023-09-01 11:05:00,180.05,180.07,179.99,180.04,24753.0,180.05,180.07,179.99,180.04,24753.0
2023-09-01 11:10:00,180.06,180.08,179.95,179.95,24267.0,180.06,180.08,179.95,179.95,24267.0
2023-09-01 11:15:00,179.95,179.95,179.87,179.92,65736.0,179.95,179.95,179.87,179.92,65736.0
2023-09-01 11:20:00,179.88,179.88,179.81,179.81,21962.0,179.88,179.88,179.81,179.81,21962.0
2023-09-01 11:25:00,179.82,179.85,179.76,179.83,21371.0,179.82,179.85,179.76,179.83,21371.0
2023-09-01 11:30:00,179.83,179.87,179.74,179.78,51258.0,179.83,179.87,179.74,179.78,51258.0
2023-09-01 11:35:00,179.78,179.86,179.78,179.82,35813.0,179.78,179.86,179.78,179.82,35813.0
2023-09-01 11:40:00,179.83,179.9,179.82,179.9,15707.0,179.83,179.9,179.82,179.9,15707.0
2023-09-01 11:45:00,179.92,179.99,179.9,179.95,32672.0,179.92,179.99,179.9,179.95,32672.0
2023-09-01 11:50:00,179.95,180.03,179.94,180.01,32644.0,179.95,180.03,179.94,180.01,32644.0
2023-09-01 11:55:00,180.02,180.03,179.94,179.94,11244.0,180.02,180.03,179.94,179.94,11244.0
2023-09-01 12:00:00,179.93,179.94,179.83,179.87,44180.0,179.93,179.94,179.83,179.87,44180.0
2023-09-01 12:05:00,179.88,179.98,179.88,179.96,25884.0,179.88,179.98,179.88,179.96,25884.0
2023-09-01 12:10:00,179.96,180.0,179.95,179.96,24224.0,179.96,180.0,179.95,179.96,24224.0
2023-09-01 12:15:00,179.96,180.0,179.93,179.99,11419.0,179.96,180.0,179.93,179.99,11419.0
2023-09-01 12:20:00,179.99,180.03,179.98,179.99,15137.0,179.99,180.03,179.98,179.99,15137.0
2023-09-01 12:25:00,179.99,179.99,179.96,179.97,5580.0,179.99,179.99,179.96,179.97,5580.0
2023-09-01 12:30:00,179.97,179.97,179.88,179.89,23316.0,179.97,179.97,179.88,179.89,23316.0
2023-09-01 12:35:00,179.9,179.92,179.85,179.86,13584.0,179.9,179.92,179.85,179.86,13584.0
2023-09-01 12:40:00,179.86,179.86,179.82,179.86,7966.0,179.86,179.86,179.82,179.86,7966.0
2023-09-01 12:45:00,179.86,179.88,179.84,179.87,6945.0,179.86,179.88,179.84,179.87,6945.0
2023-09-01 12:50:00,179.87,179.87,179.84,179.86,7498.0,179.87,179.87,179.84,179.86,7498.0
2023-09-01 12:55:00,179.86,179.9,179.85,179.86,19054.0,179.86,179.9,179.85,179.86,19054.0
2023-09-01 13:00:00,179.88,179.89,179.79,179.81,7315.0,179.88,179.89,179.79,179.81,7315.0
2023-09-01 13:05:00,179.81,179.84,179.79,179.81,14689.0,179.81,179.84,179.79,179.81,14689.0
2023-09-01 13:10:00,179.81,179.87,179.8,179.87,9584.0,179.81,179.87,179.8,179.87,9584.0
2023-09-01 13:15:00,179.87,179.96,179.86,179.96,15192.0,179.87,179.96,179.86,179.96,15192.0
2023-09-01 13:20:00,179.95,180.0,179.94,180.0,10308.0,179.95,180.0,179.94,180.0,10308.0
2023-09-01 13:25:00,180.01,180.14,180.01,180.1,72070.0,180.01,180.14,180.01,180.1,72070.0
2023-09-01 13:30:00,180.1,180.15,180.09,180.12,39743.0,180.1,180.15,180.09,180.12,39743.0
2023-09-01 13:35:00,180.12,180.2,180.12,180.18,16807.0,180.12,180.2,180.12,180.18,16807.0
2023-09-01 13:40:00,180.19,180.19,180.13,180.14,133268.0,180.19,180.19,180.13,180.14,133268.0
2023-09-01 13:45:00,180.16,180.18,180.13,180.17,25412.0,180.16,180.18,180.13,180.17,25412.0
2023-09-01 13:50:00,180.18,180.19,180.16,180.19,52868.0,180.18,180.19,180.16,180.19,52868.0
2023-09-01 13:55:00,180.19,180.19,180.16,180.16,16558.0,180.19,180.19,180.16,180.16,16558.0
2023-09-01 14:00:00,180.16,180.16,180.11,180.12,7203.0,180.16,180.16,180.11,180.12,7203.0
2023-09-01 14:05:00,180.12,180.15,180.12,180.12,11812.0,180.12,180.15,180.12,180.12,11812.0
2023-09-01 14:10:00,180.12,180.13,180.1,180.12,28516.0,180.12,180.13,180.1,180.12,28516.0
2023-09-01 14:15:00,180.11,180.15,180.09,180.15,6166.0,180.11,180.15,180.09,180.15,6166.0
2023-09-01 14:20:00,180.15,180.16,180.12,180.12,4747.0,180.15,180.16,180.12,180.12,4747.0
2023-09-01 14:25:00,180.13,180.14,180.08,180.08,17345.0,180.13,180.14,180.08,180.08,17345.0
2023-09-01 14:30:00,180.09,180.11,180.08,180.09,10455.0,180.09,180.11,180.08,180.09,10455.0
2023-09-01 14:35:00,180.1,180.14,180.09,180.13,7750.0,180.1,180.14,180.09,180.13,7750.0
2023-09-01 14:40:00,180.13,180.16,180.12,180.15,12505.0,180.13,180.16,180.12,180.15,12505.0
2023-09-01 14:45:00,180.14,180.15,180.12,180.12,9152.0,180.14,180.15,180.12,180.12,9152.0
2023-09-01 14:50:00,180.12,180.15,180.12,180.13,17005.0,180.12,180.15,180.12,180.13,17005.0
2023-09-01 14:55:00,180.13,180.15,180.12,180.15,7606.0,180.13,180.15,180.12,180.15,7606.0
2023-09-01 15:00:00,180.16,180.18,180.13,180.17,12373.0,180.16,180.18,180.13,180.17,12373.0
2023-09-01 15:05:00,180.17,180.18,180.11,180.11,10324.0,180.17,180.18,180.11,180.11,10324.0
2023-09-01 15:10:00,180.11,180.14,180.1,180.14,20722.0,180.11,180.14,180.1,180.14,20722.0
2023-09-01 15:15:00,180.14,180.17,180.13,180.14,17429.0,180.14,180.17,180.13,180.14,17429.0
2023-09-01 15:20:00,180.14,180.15,180.1,180.12,14218.0,180.14,180.15,180.1,180.12,14218.0
2023-09-01 15:25:00,180.12,180.15,180.1,180.14,11258.0,180.12,180.15,180.1,180.14,11258.0
2023-09-01 15:30:00,180.14,180.16,180.11,180.11,18568.0,180.14,180.16,180.11,180.11,18568.0
2023-09-01 15:35:00,180.11,180.12,180.09,180.12,18787.0,180.11,180.12,180.09,180.12,18787.0
2023-09-01 15:40:00,180.12,180.12,180.08,180.09,30879.0,180.12,180.12,180.08,180.09,30879.0
2023-09-01 15:45:00,180.09,180.11,180.08,180.09,35855.0,180.09,180.11,180.08,180.09,35855.0
2023-09-01 15:50:00,180.1,180.12,180.09,180.11,89920.0,180.1,180.12,180.09,180.11,89920.0
2023-09-01 15:55:00,180.1,180.11,180.08,180.09,107810.0,180.1,180.11,180.08,180.09,107810.0
2023-09-05 09:30:00,179.33,179.4,179.22,179.29,128227.0,179.33,179.4,179.22,179.29,128227.0
2023-09-05 09:35:00,179.29,179.45,179.24,179.33,89382.0,179.29,179.45,179.24,179.33,89382.0
2023-09-05 09:40:00,179.34,179.37,179.21,179.26,41360.0,179.34,179.37,179.21,179.26,41360.0
2023-09-05 09:45:00,179.28,179.43,179.07,179.08,71256.0,179.28,179.43,179.07,179.08,71256.0
2023-09-05 09:50:00,179.07,179.08,178.83,178.85,93717.0,179.07,179.08,178.83,178.85,93717.0
2023-09-05 09:55:00,178.85,178.92,178.78,178.88,135089.0,178.85,178.92,178.78,178.88,135089.0
2023-09-05 10:00:00,178.88,178.92,178.7,178.76,146069.0,178.88,178.92,178.7,178.76,146069.0
2023-09-05 10:05:00,178.76,178.86,178.72,178.8,72292.0,178.76,178.86,178.72,178.8,72292.0
2023-09-05 10:10:00,178.79,178.86,178.7,178.72,73912.0,178.79,178.86,178.7,178.72,73912.0
2023-09-05 10:15:00,178.72,178.87,178.67,178.81,291618.0,178.72,178.87,178.67,178.81,291618.0
2023-09-05 10:20:00,178.81,178.82,178.74,178.79,424864.0,178.81,178.82,178.74,178.79,424864.0
2023-09-05 10:25:00,178.79,178.82,178.7,178.75,34164.0,178.79,178.82,178.7,178.75,34164.0
2023-09-05 10:30:00,178.75,178.88,178.74,178.78,28935.0,178.75,178.88,178.74,178.78,28935.0
2023-09-05 10:35:00,178.77,178.87,178.75,178.84,15392.0,178.77,178.87,178.75,178.84,15392.0
2023-09-05 10:40:00,178.84,178.85,178.75,178.75,36142.0,178.84,178.85,178.75,178.75,36142.0
2023-09-05 10:45:00,178.75,178.76,178.64,178.71,39583.0,178.75,178.76,178.64,178.71,39583.0
2023-09-05 10:50:00,178.71,178.79,178.68,178.77,35546.0,178.71,178.79,178.68,178.77,35546.0
2023-09-05 10:55:00,178.77,178.87,178.77,178.84,49774.0,178.77,178.87,178.77,178.84,49774.0
2023-09-05 11:00:00,178.84,178.9,178.75,178.87,34882.0,178.84,178.9,178.75,178.87,34882.0
2023-09-05 11:05:00,178.86,178.93,178.82,178.86,26254.0,178.86,178.93,178.82,178.86,26254.0
2023-09-05 11:10:00,178.86,178.98,178.86,178.97,25555.0,178.86,178.98,178.86,178.97,25555.0
2023-09-05 11:15:00,178.97,178.98,178.86,178.86,22202.0,178.97,178.98,178.86,178.86,22202.0
2023-09-05 11:20:00,178.87,178.92,178.77,178.77,29521.0,178.87,178.92,178.77,178.77,29521.0
2023-09-05 11:25:00,178.78,178.82,178.75,178.8,21082.0,178.78,178.82,178.75,178.8,21082.0
2023-09-05 11:30:00,178.79,178.82,178.74,178.8,8003.0,178.79,178.82,178.74,178.8,8003.0
2023-09-05 11:35:00,178.79,178.86,178.79,178.83,28403.0,178.79,178.86,178.79,178.83,28403.0
2023-09-05 11:40:00,178.83,178.86,178.77,178.8,31237.0,178.83,178.86,178.77,178.8,31237.0
2023-09-05 11:45:00,178.8,178.88,178.79,178.88,17235.0,178.8,178.88,178.79,178.88,17235.0
2023-09-05 11:50:00,178.88,178.9,178.79,178.81,26081.0,178.88,178.9,178.79,178.81,26081.0
2023-09-05 11:55:00,178.8,178.82,178.71,178.72,33702.0,178.8,178.82,178.71,178.72,33702.0
2023-09-05 12:00:00,178.73,178.82,178.73,178.76,28489.0,178.73,178.82,178.73,178.76,28489.0
2023-09-05 12:05:00,178.76,178.86,178.76,178.85,36084.0,178.76,178.86,178.76,178.85,36084.0
2023-09-05 12:10:00,178.85,178.88,178.82,178.83,15634.0,178.85,178.88,178.82,178.83,15634.0
2023-09-05 12:15:00,178.82,178.84,178.78,178.8,17169.0,178.82,178.84,178.78,178.8,17169.0
2023-09-05 12:20:00,178.8,178.83,178.79,178.79,9647.0,178.8,178.83,178.79,178.79,9647.0
2023-09-05 12:25:00,178.8,178.8,178.76,178.77,10358.0,178.8,178.8,178.76,178.77,10358.0
2023-09-05 12:30:00,178.77,178.82,178.75,178.79,49599.0,178.77,178.82,178.75,178.79,49599.0
2023-09-05 12:35:00,178.79,178.85,178.78,178.82,35071.0,178.79,178.85,178.78,178.82,35071.0
2023-09-05 12:40:00,178.82,178.86,178.8,178.81,18059.0,178.82,178.86,178.8,178.81,18059.0
2023-09-05 12:45:00,178.82,178.89,178.82,178.88,23227.0,178.82,178.89,178.82,178.88,23227.0
2023-09-05 12:50:00,178.88,178.88,178.81,178.84,45719.0,178.88,178.88,178.81,178.84,45719.0
2023-09-05 12:55:00,178.84,178.86,178.82,178.83,15275.0,178.84,178.86,178.82,178.83,15275.0
2023-09-05 13:00:00,178.83,178.84,178.76,178.76,19021.0,178.83,178.84,178.76,178.76,19021.0
2023-09-05 13:05:00,178.76,178.79,178.74,178.76,17961.0,178.76,178.79,178.74,178.76,17961.0
2023-09-05 13:10:00,178.75,178.79,178.75,178.77,25259.0,178.75,178.79,178.75,178.77,25259.0
2023-09-05 13:15:00,178.77,178.77,178.74,178.75,30125.0,178.77,178.77,178.74,178.75,30125.0
2023-09-05 13:20:00,178.75,178.81,178.75,178.81,35288.0,178.75,178.81,178.75,178.81,35288.0
2023-09-05 13:25:00,178.81,178.84,178.8,178.83,34414.0,178.81,178.84,178.8,178.83,34414.0
2023-09-05 13:30:00,178.82,178.83,178.77,178.77,23340.0,178.82,178.83,178.77,178.77,23340.0
2023-09-05 13:35:00,178.77,178.78,178.76,178.78,13947.0,178.77,178.78,178.76,178.78,13947.0
2023-09-05 13:40:00,178.77,178.78,178.74,178.75,20150.0,178.77,178.78,178.74,178.75,20150.0
2023-09-05 13:45:00,178.75,178.77,178.75,178.76,14819.0,178.75,178.77,178.75,178.76,14819.0
2023-09-05 13:50:00,178.76,178.78,178.75,178.77,24165.0,178.76,178.78,178.75,178.77,24165.0
2023-09-05 13:55:00,178.77,178.77,178.73,178.76,33274.0,178.77,178.77,178.73,178.76,33274.0
2023-09-05 14:00:00,178.75,178.77,178.73,178.74,46199.0,178.75,178.77,178.73,178.74,46199.0
2023-09-05 14:05:00,178.75,178.75,178.72,178.75,13147.0,178.75,178.75,178.72,178.75,13147.0
2023-09-05 14:10:00,178.74,178.78,178.74,178.78,15445.0,178.74,178.78,178.74,178.78,15445.0
2023-09-05 14:15:00,178.78,178.84,178.77,178.84,13544.0,178.78,178.84,178.77,178.84,13544.0
2023-09-05 14:20:00,178.83,178.85,178.78,178.78,10444.0,178.83,178.85,178.78,178.78,10444.0
2023-09-05 14:25:00,178.78,178.8,178.78,178.78,9522.0,178.78,178.8,178.78,178.78,9522.0
2023-09-05 14:30:00,178.77,178.78,178.76,178.76,9727.0,178.77,178.78,178.76,178.76,9727.0
2023-09-05 14:35:00,178.77,178.78,178.73,178.75,16314.0,178.77,178.78,178.73,178.75,16314.0
2023-09-05 14:40:00,178.74,178.75,178.72,178.74,7967.0,178.74,178.75,178.72,178.74,7967.0
2023-09-05 14:45:00,178.74,178.74,178.72,178.73,29986.0,178.74,178.74,178.72,178.73,29986.0
2023-09-05 14:50:00,178.73,178.75,178.72,178.74,21373.0,178.73,178.75,178.72,178.74,21373.0
2023-09-05 14:55:00,178.74,178.74,178.7,178.71,14066.0,178.74,178.74,178.7,178.71,14066.0
2023-09-05 15:00:00,178.71,178.72,178.67,178.68,40460.0,178.71,178.72,178.67,178.68,40460.0
2023-09-05 15:05:00,178.67,178.69,178.65,178.68,20019.0,178.67,178.69,178.65,178.68,20019.0
2023-09-05 15:10:00,178.69,178.7,178.67,178.7,17096.0,178.69,178.7,178.67,178.7,17096.0
2023-09-05 15:15:00,178.7,178.73,178.69,178.72,8966.0,178.7,178.73,178.69,178.72,8966.0
2023-09-05 15:20:00,178.73,178.78,178.72,178.77,37203.0,178.73,178.78,178.72,178.77,37203.0
2023-09-05 15:25:00,178.77,178.82,178.76,178.8,70531.0,178.77,178.82,178.76,178.8,70531.0
2023-09-05 15:30:00,178.8,178.83,178.79,178.79,53051.0,178.8,178.83,178.79,178.79,53051.0
2023-09-05 15:35:00,178.8,178.8,178.75,178.75,69285.0,178.8,178.8,178.75,178.75,69285.0
2023-09-05 15:40:00,178.75,178.76,178.73,178.74,50389.0,178.75,178.76,178.73,178.74,50389.0
2023-09-05 15:45:00,178.74,178.74,178.71,178.73,151218.0,178.74,178.74,178.71,178.73,151218.0
2023-09-05 15:50:00,178.73,178.74,178.7,178.72,195891.0,178.73,178.74,178.7,178.72,195891.0
2023-09-05 15:55:00,178.72,178.74,178.66,178.68,605202.0,178.72,178.74,178.66,178.68,605202.0
2023-09-06 09:30:00,178.33,178.49,178.26,178.48,124132.0,178.33,178.49,178.26,178.48,124132.0
2023-09-06 09:35:00,178.49,178.64,178.48,178.62,128476.0,178.49,178.64,178.48,178.62,128476.0
2023-09-06 09:40:00,178.62,178.69,178.48,178.52,68912.0,178.62,178.69,178.48,178.52,68912.0
2023-09-06 09:45:00,178.52,178.84,178.52,178.79,128531.0,178.52,178.84,178.52,178.79,128531.0
2023-09-06 09:50:00,178.79,178.93,178.76,178.89,56498.0,178.79,178.93,178.76,178.89,56498.0
2023-09-06 09:55:00,178.89,179.01,178.83,178.87,61295.0,178.89,179.01,178.83,178.87,61295.0
2023-09-06 10:00:00,178.86,178.87,178.07,178.24,334033.0,178.86,178.87,178.07,178.24,334033.0
2023-09-06 10:05:00,178.24,178.45,178.21,178.34,132841.0,178.24,178.45,178.21,178.34,132841.0
2023-09-06 10:10:00,178.33,178.45,178.22,178.36,118942.0,178.33,178.45,178.22,178.36,118942.0
2023-09-06 10:15:00,178.38,178.48,178.28,178.36,95798.0,178.38,178.48,178.28,178.36,95798.0
2023-09-06 10:20:00,178.36,178.45,178.19,178.19,36607.0,178.36,178.45,178.19,178.19,36607.0
2023-09-06 10:25:00,178.17,178.2,178.03,178.07,58096.0,178.17,178.2,178.03,178.07,58096.0
2023-09-06 10:30:00,178.04,178.13,177.96,178.03,91315.0,178.04,178.13,177.96,178.03,91315.0
2023-09-06 10:35:00,178.01,178.05,177.79,177.85,198736.0,178.01,178.05,177.79,177.85,198736.0
2023-09-06 10:40:00,177.85,177.86,177.72,177.83,170966.0,177.85,177.86,177.72,177.83,170966.0
2023-09-06 10:45:00,177.84,177.86,177.7,177.85,96983.0,177.84,177.86,177.7,177.85,96983.0
2023-09-06 10:50:00,177.85,177.95,177.79,177.95,133904.0,177.85,177.95,177.79,177.95,133904.0
2023-09-06 10:55:00,177.97,178.01,177.94,177.98,85456.0,177.97,178.01,177.94,177.98,85456.0
2023-09-06 11:00:00,177.97,177.97,177.87,177.95,69355.0,177.97,177.97,177.87,177.95,69355.0
2023-09-06 11:05:00,177.96,177.98,177.86,177.87,66682.0,177.96,177.98,177.86,177.87,66682.0
2023-09-06 11:10:00,177.87,177.91,177.82,177.84,79573.0,177.87,177.91,177.82,177.84,79573.0
2023-09-06 11:15:00,177.83,177.88,177.79,177.87,101805.0,177.83,177.88,177.79,177.87,101805.0
2023-09-06 11:20:00,177.86,177.93,177.79,177.81,93433.0,177.86,177.93,177.79,177.81,93433.0
2023-09-06 11:25:00,177.82,177.86,177.78,177.78,129265.0,177.82,177.86,177.78,177.78,129265.0
2023-09-06 11:30:00,177.76,177.79,177.74,177.76,61485.0,177.76,177.79,177.74,177.76,61485.0
2023-09-06 11:35:00,177.77,177.82,177.73,177.8,60755.0,177.77,177.82,177.73,177.8,60755.0
2023-09-06 11:40:00,177.81,177.85,177.78,177.83,51270.0,177.81,177.85,177.78,177.83,51270.0
2023-09-06 11:45:00,177.84,177.89,177.75,177.77,85060.0,177.84,177.89,177.75,177.77,85060.0
2023-09-06 11:50:00,177.78,177.9,177.77,177.9,45307.0,177.78,177.9,177.77,177.9,45307.0
2023-09-06 11:55:00,177.9,177.91,177.84,177.84,56196.0,177.9,177.91,177.84,177.84,56196.0
2023-09-06 12:00:00,177.84,177.89,177.82,177.88,50601.0,177.84,177.89,177.82,177.88,50601.0
2023-09-06 12:05:00,177.88,177.89,177.82,177.82,25641.0,177.88,177.89,177.82,177.82,25641.0
2023-09-06 12:10:00,177.83,177.84,177.8,177.83,31636.0,177.83,177.84,177.8,177.83,31636.0
2023-09-06 12:15:00,177.84,177.89,177.83,177.89,45550.0,177.84,177.89,177.83,177.89,45550.0
2023-09-06 12:20:00,177.89,177.98,177.88,177.96,83842.0,177.89,177.98,177.88,177.96,83842.0
2023-09-06 12:25:00,177.97,177.98,177.93,177.97,44522.0,177.97,177.98,177.93,177.97,44522.0
2023-09-06 12:30:00,177.99,178.01,177.96,177.96,15892.0,177.99,178.01,177.96,177.96,15892.0
2023-09-06 12:35:00,177.97,178.02,177.95,178.02,10536.0,177.97,178.02,177.95,178.02,10536.0
2023-09-06 12:40:00,178.02,178.05,178.0,178.0,13766.0,178.02,178.05,178.0,178.0,13766.0
2023-09-06 12:45:00,178.0,178.15,177.98,178.14,23640.0,178.0,178.15,177.98,178.14,23640.0
2023-09-06 12:50:00,178.14,178.17,178.04,178.06,29454.0,178.14,178.17,178.04,178.06,29454.0
2023-09-06 12:55:00,178.06,178.15,178.03,178.14,27492.0,178.06,178.15,178.03,178.14,27492.0
2023-09-06 13:00:00,178.15,178.21,178.14,178.18,43968.0,178.15,178.21,178.14,178.18,43968.0
2023-09-06 13:05:00,178.17,178.18,178.09,178.09,17211.0,178.17,178.18,178.09,178.09,17211.0
2023-09-06 13:10:00,178.09,178.1,178.05,178.05,15095.0,178.09,178.1,178.05,178.05,15095.0
2023-09-06 13:15:00,178.06,178.1,178.04,178.09,40364.0,178.06,178.1,178.04,178.09,40364.0
2023-09-06 13:20:00,178.09,178.11,178.08,178.09,55298.0,178.09,178.11,178.08,178.09,55298.0
2023-09-06 13:25:00,178.1,178.12,178.03,178.04,71442.0,178.1,178.12,178.03,178.04,71442.0
2023-09-06 13:30:00,178.04,178.06,177.94,177.96,70155.0,178.04,178.06,177.94,177.96,70155.0
2023-09-06 13:35:00,177.96,177.98,177.95,177.97,19511.0,177.96,177.98,177.95,177.97,19511.0
2023-09-06 13:40:00,177.97,177.98,177.95,177.96,28075.0,177.97,177.98,177.95,177.96,28075.0
2023-09-06 13:45:00,177.96,177.96,177.93,177.95,15814.0,177.96,177.96,177.93,177.95,15814.0
2023-09-06 13:50:00,177.95,177.96,177.91,177.92,15247.0,177.95,177.96,177.91,177.92,15247.0
2023-09-06 13:55:00,177.93,177.96,177.93,177.93,10629.0,177.93,177.96,177.93,177.93,10629.0
2023-09-06 14:00:00,177.94,177.97,177.93,177.95,15197.0,177.94,177.97,177.93,177.95,15197.0
2023-09-06 14:05:00,177.93,177.95,177.92,177.94,8303.0,177.93,177.95,177.92,177.94,8303.0
2023-09-06 14:10:00,177.95,177.96,177.94,177.94,6120.0,177.95,177.96,177.94,177.94,6120.0
2023-09-06 14:15:00,177.94,177.94,177.82,177.82,29240.0,177.94,177.94,177.82,177.82,29240.0
2023-09-06 14:20:00,177.82,177.83,177.77,177.78,25975.0,177.82,177.83,177.77,177.78,25975.0
2023-09-06 14:25:00,177.78,177.87,177.78,177.84,64707.0,177.78,177.87,177.78,177.84,64707.0
2023-09-06 14:30:00,177.85,177.87,177.84,177.86,8743.0,177.85,177.87,177.84,177.86,8743.0
2023-09-06 14:35:00,177.86,177.86,177.83,177.84,15454.0,177.86,177.86,177.83,177.84,15454.0
2023-09-06 14:40:00,177.83,177.88,177.83,177.88,20288.0,177.83,177.88,177.83,177.88,20288.0
2023-09-06 14:45:00,177.89,177.9,177.88,177.9,7197.0,177.89,177.9,177.88,177.9,7197.0
2023-09-06 14:50:00,177.9,177.97,177.89,177.95,34870.0,177.9,177.97,177.89,177.95,34870.0
2023-09-06 14:55:00,177.95,177.95,177.94,177.94,5969.0,177.95,177.95,177.94,177.94,5969.0
2023-09-06 15:00:00,177.93,177.93,177.87,177.89,20973.0,177.93,177.93,177.87,177.89,20973.0
2023-09-06 15:05:00,177.89,177.9,177.88,177.89,11279.0,177.89,177.9,177.88,177.89,11279.0
2023-09-06 15:10:00,177.9,177.91,177.87,177.88,62901.0,177.9,177.91,177.87,177.88,62901.0
2023-09-06 15:15:00,177.88,177.88,177.86,177.86,20338.0,177.88,177.88,177.86,177.86,20338.0
2023-09-06 15:20:00,177.87,177.9,177.86,177.9,59167.0,177.87,177.9,177.86,177.9,59167.0
2023-09-06 15:25:00,177.9,177.92,177.9,177.92,109290.0,177.9,177.92,177.9,177.92,109290.0
2023-09-06 15:30:00,177.92,177.92,177.87,177.88,73697.0,177.92,177.92,177.87,177.88,73697.0
2023-09-06 15:35:00,177.87,177.88,177.83,177.83,26927.0,177.87,177.88,177.83,177.83,26927.0
2023-09-06 15:40:00,177.84,177.84,177.81,177.84,75845.0,177.84,177.84,177.81,177.84,75845.0
2023-09-06 15:45:00,177.84,177.84,177.82,177.82,76777.0,177.84,177.84,177.82,177.82,76777.0
2023-09-06 15:50:00,177.83,177.83,177.79,177.81,212343.0,177.83,177.83,177.79,177.81,212343.0
2023-09-06 15:55:00,177.82,177.85,177.82,177.84,348302.0,177.82,177.85,177.82,177.84,348302.0
2023-09-07 09:30:00,178.31,178.34,178.07,178.08,113001.0,178.31,178.34,178.07,178.08,113001.0
2023-09-07 09:35:00,178.08,178.24,178.08,178.19,53520.0,178.08,178.24,178.08,178.19,53520.0
2023-09-07 09:40:00,178.2,178.38,178.2,178.28,94842.0,178.2,178.38,178.2,178.28,94842.0
2023-09-07 09:45:00,178.26,178.27,178.01,178.03,40047.0,178.26,178.27,178.01,178.03,40047.0
2023-09-07 09:50:00,178.05,178.11,177.98,178.07,36857.0,178.05,178.11,177.98,178.07,36857.0
2023-09-07 09:55:00,178.08,178.16,178.03,178.16,32764.0,178.08,178.16,178.03,178.16,32764.0
2023-09-07 10:00:00,178.16,178.19,178.04,178.11,92358.0,178.16,178.19,178.04,178.11,92358.0
2023-09-07 10:05:00,178.11,178.12,178.04,178.05,41071.0,178.11,178.12,178.04,178.05,41071.0
2023-09-07 10:10:00,178.05,178.12,177.99,177.99,17465.0,178.05,178.12,177.99,177.99,17465.0
2023-09-07 10:15:00,178.0,178.03,177.95,178.0,38447.0,178.0,178.03,177.95,178.0,38447.0
2023-09-07 10:20:00,178.01,178.03,177.91,178.03,27597.0,178.01,178.03,177.91,178.03,27597.0
2023-09-07 10:25:00,178.03,178.04,177.92,177.93,29292.0,178.03,178.04,177.92,177.93,29292.0
2023-09-07 10:30:00,177.92,177.99,177.9,177.93,44412.0,177.92,177.99,177.9,177.93,44412.0
2023-09-07 10:35:00,177.94,178.1,177.91,178.07,57465.0,177.94,178.1,177.91,178.07,57465.0
2023-09-07 10:40:00,178.07,178.28,178.07,178.25,40902.0,178.07,178.28,178.07,178.25,40902.0
2023-09-07 10:45:00,178.25,178.28,178.13,178.13,29980.0,178.25,178.28,178.13,178.13,29980.0
2023-09-07 10:50:00,178.13,178.14,178.05,178.07,17325.0,178.13,178.14,178.05,178.07,17325.0
2023-09-07 10:55:00,178.06,178.07,177.96,177.97,27594.0,178.06,178.07,177.96,177.97,27594.0
2023-09-07 11:00:00,177.96,177.99,177.92,177.92,20232.0,177.96,177.99,177.92,177.92,20232.0
2023-09-07 11:05:00,177.93,177.97,177.92,177.96,189529.0,177.93,177.97,177.92,177.96,189529.0
2023-09-07 11:10:00,177.96,177.98,177.9,177.95,79386.0,177.96,177.98,177.9,177.95,79386.0
2023-09-07 11:15:00,177.95,178.05,177.94,178.05,18859.0,177.95,178.05,177.94,178.05,18859.0
2023-09-07 11:20:00,178.06,178.1,178.04,178.05,18064.0,178.06,178.1,178.04,178.05,18064.0
2023-09-07 11:25:00,178.05,178.06,178.02,178.02,22541.0,178.05,178.06,178.02,178.02,22541.0
2023-09-07 11:30:00,178.03,178.1,178.01,178.1,18815.0,178.03,178.1,178.01,178.1,18815.0
2023-09-07 11:35:00,178.11,178.16,178.09,178.16,14250.0,178.11,178.16,178.09,178.16,14250.0
2023-09-07 11:40:00,178.17,178.2,178.16,178.19,15751.0,178.17,178.2,178.16,178.19,15751.0
2023-09-07 11:45:00,178.19,178.21,178.15,178.19,43552.0,178.19,178.21,178.15,178.19,43552.0
2023-09-07 11:50:00,178.18,178.22,178.18,178.19,25548.0,178.18,178.22,178.18,178.19,25548.0
2023-09-07 11:55:00,178.19,178.28,178.19,178.23,20554.0,178.19,178.28,178.19,178.23,20554.0
2023-09-07 12:00:00,178.23,178.27,178.22,178.24,21845.0,178.23,178.27,178.22,178.24,21845.0
2023-09-07 12:05:00,178.23,178.29,178.22,178.24,23627.0,178.23,178.29,178.22,178.24,23627.0
2023-09-07 12:10:00,178.23,178.25,178.21,178.23,19404.0,178.23,178.25,178.21,178.23,19404.0
2023-09-07 12:15:00,178.23,178.23,178.18,178.19,13819.0,178.23,178.23,178.18,178.19,13819.0
2023-09-07 12:20:00,178.19,178.2,178.16,178.17,15219.0,178.19,178.2,178.16,178.17,15219.0
2023-09-07 12:25:00,178.18,178.18,178.13,178.14,13646.0,178.18,178.18,178.13,178.14,13646.0
2023-09-07 12:30:00,178.13,178.14,178.09,178.09,21976.0,178.13,178.14,178.09,178.09,21976.0
2023-09-07 12:35:00,178.09,178.14,178.08,178.12,27412.0,178.09,178.14,178.08,178.12,27412.0
2023-09-07 12:40:00,178.11,178.13,178.05,178.05,22263.0,178.11,178.13,178.05,178.05,22263.0
2023-09-07 12:45:00,178.06,178.06,178.02,178.03,17907.0,178.06,178.06,178.02,178.03,17907.0
2023-09-07 12:50:00,178.03,178.04,177.99,178.0,21432.0,178.03,178.04,177.99,178.0,21432.0
2023-09-07 12:55:00,178.01,178.02,177.97,177.97,11752.0,178.01,178.02,177.97,177.97,11752.0
2023-09-07 13:00:00,177.97,178.0,177.95,177.96,22979.0,177.97,178.0,177.95,177.96,22979.0
2023-09-07 13:05:00,177.95,177.96,177.93,177.93,21030.0,177.95,177.96,177.93,177.93,21030.0
2023-09-07 13:10:00,177.93,177.96,177.93,177.95,5289.0,177.93,177.96,177.93,177.95,5289.0
2023-09-07 13:15:00,177.94,177.97,177.92,177.96,10904.0,177.94,177.97,177.92,177.96,10904.0
2023-09-07 13:20:00,177.98,178.03,177.98,178.02,24586.0,177.98,178.03,177.98,178.02,24586.0
2023-09-07 13:25:00,178.03,178.05,178.0,178.02,21815.0,178.03,178.05,178.0,178.02,21815.0
2023-09-07 13:30:00,178.03,178.1,178.03,178.06,18713.0,178.03,178.1,178.03,178.06,18713.0
2023-09-07 13:35:00,178.08,178.1,178.06,178.06,13289.0,178.08,178.1,178.06,178.06,13289.0
2023-09-07 13:40:00,178.05,178.06,178.03,178.06,14403.0,178.05,178.06,178.03,178.06,14403.0
2023-09-07 13:45:00,178.05,178.06,178.04,178.04,10311.0,178.05,178.06,178.04,178.04,10311.0
2023-09-07 13:50:00,178.04,178.05,178.0,178.01,39481.0,178.04,178.05,178.0,178.01,39481.0
2023-09-07 13:55:00,178.0,178.02,177.99,178.0,21008.0,178.0,178.02,177.99,178.0,21008.0
2023-09-07 14:00:00,178.0,178.01,177.97,177.98,7090.0,178.0,178.01,177.97,177.98,7090.0
2023-09-07 14:05:00,177.98,178.02,177.97,178.0,11812.0,177.98,178.02,177.97,178.0,11812.0
2023-09-07 14:10:00,178.01,178.08,178.0,178.08,12998.0,178.01,178.08,178.0,178.08,12998.0
2023-09-07 14:15:00,178.08,178.12,178.07,178.09,14749.0,178.08,178.12,178.07,178.09,14749.0
2023-09-07 14:20:00,178.1,178.15,178.1,178.15,7361.0,178.1,178.15,178.1,178.15,7361.0
2023-09-07 14:25:00,178.15,178.19,178.14,178.16,20151.0,178.15,178.19,178.14,178.16,20151.0
2023-09-07 14:30:00,178.15,178.17,178.14,178.15,15593.0,178.15,178.17,178.14,178.15,15593.0
2023-09-07 14:35:00,178.16,178.18,178.14,178.15,14926.0,178.16,178.18,178.14,178.15,14926.0
2023-09-07 14:40:00,178.15,178.17,178.13,178.16,9429.0,178.15,178.17,178.13,178.16,9429.0
2023-09-07 14:45:00,178.16,178.19,178.16,178.17,12618.0,178.16,178.19,178.16,178.17,12618.0
2023-09-07 14:50:00,178.17,178.21,178.16,178.18,6502.0,178.17,178.21,178.16,178.18,6502.0
2023-09-07 14:55:00,178.19,178.22,178.18,178.19,9969.0,178.19,178.22,178.18,178.19,9969.0
2023-09-07 15:00:00,178.19,178.21,178.18,178.19,7839.0,178.19,178.21,178.18,178.19,7839.0
2023-09-07 15:05:00,178.18,178.18,178.15,178.16,8410.0,178.18,178.18,178.15,178.16,8410.0
2023-09-07 15:10:00,178.15,178.18,178.15,178.16,35031.0,178.15,178.18,178.15,178.16,35031.0
2023-09-07 15:15:00,178.16,178.16,178.14,178.15,8188.0,178.16,178.16,178.14,178.15,8188.0
2023-09-07 15:20:00,178.15,178.16,178.13,178.15,9737.0,178.15,178.16,178.13,178.15,9737.0
2023-09-07 15:25:00,178.15,178.16,178.14,178.15,7139.0,178.15,178.16,178.14,178.15,7139.0
2023-09-07 15:30:00,178.16,178.16,178.12,178.14,7693.0,178.16,178.16,178.12,178.14,7693.0
2023-09-07 15:35:00,178.14,178.14,178.11,178.11,23109.0,178.14,178.14,178.11,178.11,23109.0
2023-09-07 15:40:00,178.11,178.11,178.08,178.09,27749.0,178.11,178.11,178.08,178.09,27749.0
2023-09-07 15:45:00,178.09,178.11,178.06,178.06,77980.0,178.09,178.11,178.06,178.06,77980.0
2023-09-07 15:50:00,178.06,178.07,178.04,178.05,38396.0,178.06,178.07,178.04,178.05,38396.0
2023-09-07 15:55:00,178.05,178.05,178.01,178.03,132737.0,178.05,178.05,178.01,178.03,132737.0
2023-09-08 09:30:00,178.36,178.45,178.3,178.45,111554.0,178.36,178.45,178.3,178.45,111554.0
2023-09-08 09:35:00,178.46,178.58,178.45,178.56,77886.0,178.46,178.58,178.45,178.56,77886.0
2023-09-08 09:40:00,178.56,178.57,178.35,178.35,56553.0,178.56,178.57,178.35,178.35,56553.0
2023-09-08 09:45:00,178.36,178.58,178.35,178.58,44913.0,178.36,178.58,178.35,178.58,44913.0
2023-09-08 09:50:00,178.57,178.68,178.55,178.66,47525.0,178.57,178.68,178.55,178.66,47525.0
2023-09-08 09:55:00,178.67,178.98,178.64,178.95,212844.0,178.67,178.98,178.64,178.95,212844.0
2023-09-08 10:00:00,178.96,179.04,178.84,178.99,273772.0,178.96,179.04,178.84,178.99,273772.0
2023-09-08 10:05:00,178.99,179.03,178.91,178.95,66551.0,178.99,179.03,178.91,178.95,66551.0
2023-09-08 10:10:00,178.94,179.05,178.86,178.99,60111.0,178.94,179.05,178.86,178.99,60111.0
2023-09-08 10:15:00,178.99,179.0,178.85,178.87,55845.0,178.99,179.0,178.85,178.87,55845.0
2023-09-08 10:20:00,178.86,178.87,178.74,178.83,46150.0,178.86,178.87,178.74,178.83,46150.0
2023-09-08 10:25:00,178.83,178.91,178.8,178.9,22798.0,178.83,178.91,178.8,178.9,22798.0
2023-09-08 10:30:00,178.9,178.94,178.83,178.86,37247.0,178.9,178.94,178.83,178.86,37247.0
2023-09-08 10:35:00,178.85,178.9,178.83,178.84,22937.0,178.85,178.9,178.83,178.84,22937.0
2023-09-08 10:40:00,178.84,178.84,178.75,178.8,39777.0,178.84,178.84,178.75,178.8,39777.0
2023-09-08 10:45:00,178.8,178.84,178.76,178.77,24830.0,178.8,178.84,178.76,178.77,24830.0
2023-09-08 10:50:00,178.78,178.78,178.62,178.64,26140.0,178.78,178.78,178.62,178.64,26140.0
2023-09-08 10:55:00,178.62,178.64,178.5,178.5,23472.0,178.62,178.64,178.5,178.5,23472.0
2023-09-08 11:00:00,178.5,178.54,178.45,178.5,34284.0,178.5,178.54,178.45,178.5,34284.0
2023-09-08 11:05:00,178.49,178.49,178.31,178.32,52033.0,178.49,178.49,178.31,178.32,52033.0
2023-09-08 11:10:00,178.32,178.36,178.27,178.32,55999.0,178.32,178.36,178.27,178.32,55999.0
2023-09-08 11:15:00,178.32,178.36,178.26,178.31,29603.0,178.32,178.36,178.26,178.31,29603.0
2023-09-08 11:20:00,178.32,178.36,178.25,178.27,20154.0,178.32,178.36,178.25,178.27,20154.0
2023-09-08 11:25:00,178.26,178.3,178.24,178.25,17692.0,178.26,178.3,178.24,178.25,17692.0
2023-09-08 11:30:00,178.26,178.28,178.21,178.24,24310.0,178.26,178.28,178.21,178.24,24310.0
2023-09-08 11:35:00,178.24,178.27,178.23,178.24,14514.0,178.24,178.27,178.23,178.24,14514.0
2023-09-08 11:40:00,178.25,178.26,178.15,178.16,40852.0,178.25,178.26,178.15,178.16,40852.0
2023-09-08 11:45:00,178.17,178.18,178.1,178.14,34013.0,178.17,178.18,178.1,178.14,34013.0
2023-09-08 11:50:00,178.14,178.16,178.07,178.08,23115.0,178.14,178.16,178.07,178.08,23115.0
2023-09-08 11:55:00,178.08,178.13,178.07,178.11,16873.0,178.08,178.13,178.07,178.11,16873.0
2023-09-08 12:00:00,178.11,178.11,178.04,178.06,34732.0,178.11,178.11,178.04,178.06,34732.0
2023-09-08 12:05:00,178.05,178.1,178.04,178.09,28453.0,178.05,178.1,178.04,178.09,28453.0
2023-09-08 12:10:00,178.08,178.09,178.04,178.09,13071.0,178.08,178.09,178.04,178.09,13071.0
2023-09-08 12:15:00,178.1,178.13,178.09,178.1,14038.0,178.1,178.13,178.09,178.1,14038.0
2023-09-08 12:20:00,178.1,178.1,178.04,178.06,10760.0,178.1,178.1,178.04,178.06,10760.0
2023-09-08 12:25:00,178.04,178.05,177.98,177.99,112754.0,178.04,178.05,177.98,177.99,112754.0
2023-09-08 12:30:00,177.98,177.99,177.9,177.92,36022.0,177.98,177.99,177.9,177.92,36022.0
2023-09-08 12:35:00,177.92,177.96,177.9,177.92,21175.0,177.92,177.96,177.9,177.92,21175.0
2023-09-08 12:40:00,177.93,177.97,177.91,177.97,16859.0,177.93,177.97,177.91,177.97,16859.0
2023-09-08 12:45:00,177.97,178.03,177.97,178.03,15050.0,177.97,178.03,177.97,178.03,15050.0
2023-09-08 12:50:00,178.03,178.06,178.02,178.02,14432.0,178.03,178.06,178.02,178.02,14432.0
2023-09-08 12:55:00,178.03,178.13,178.03,178.11,26786.0,178.03,178.13,178.03,178.11,26786.0
2023-09-08 13:00:00,178.11,178.12,178.05,178.05,19473.0,178.11,178.12,178.05,178.05,19473.0
2023-09-08 13:05:00,178.05,178.1,178.05,178.1,15636.0,178.05,178.1,178.05,178.1,15636.0
2023-09-08 13:10:00,178.09,178.11,178.06,178.08,9019.0,178.09,178.11,178.06,178.08,9019.0
2023-09-08 13:15:00,178.07,178.08,178.07,178.07,4561.0,178.07,178.08,178.07,178.07,4561.0
2023-09-08 13:20:00,178.08,178.11,178.04,178.11,11801.0,178.08,178.11,178.04,178.11,11801.0
2023-09-08 13:25:00,178.11,178.15,178.05,178.06,55193.0,178.11,178.15,178.05,178.06,55193.0
2023-09-08 13:30:00,178.06,178.12,178.06,178.12,16707.0,178.06,178.12,178.06,178.12,16707.0
2023-09-08 13:35:00,178.12,178.16,178.1,178.16,28311.0,178.12,178.16,178.1,178.16,28311.0
2023-09-08 13:40:00,178.16,178.17,178.14,178.17,23737.0,178.16,178.17,178.14,178.17,23737.0
2023-09-08 13:45:00,178.16,178.18,178.14,178.18,8794.0,178.16,178.18,178.14,178.18,8794.0
2023-09-08 13:50:00,178.18,178.18,178.16,178.18,6777.0,178.18,178.18,178.16,178.18,6777.0
2023-09-08 13:55:00,178.18,178.21,178.17,178.2,11636.0,178.18,178.21,178.17,178.2,11636.0
2023-09-08 14:00:00,178.21,178.22,178.2,178.22,5968.0,178.21,178.22,178.2,178.22,5968.0
2023-09-08 14:05:00,178.21,178.22,178.2,178.21,11538.0,178.21,178.22,178.2,178.21,11538.0
2023-09-08 14:10:00,178.2,178.21,178.14,178.17,27272.0,178.2,178.21,178.14,178.17,27272.0
2023-09-08 14:15:00,178.16,178.18,178.16,178.18,8586.0,178.16,178.18,178.16,178.18,8586.0
2023-09-08 14:20:00,178.18,178.18,178.15,178.18,12163.0,178.18,178.18,178.15,178.18,12163.0
2023-09-08 14:25:00,178.17,178.17,178.14,178.14,10426.0,178.17,178.17,178.14,178.14,10426.0
2023-09-08 14:30:00,178.15,178.15,178.11,178.11,12172.0,178.15,178.15,178.11,178.11,12172.0
2023-09-08 14:35:00,178.11,178.13,178.11,178.11,7262.0,178.11,178.13,178.11,178.11,7262.0
2023-09-08 14:40:00,178.11,178.14,178.1,178.12,6312.0,178.11,178.14,178.1,178.12,6312.0
2023-09-08 14:45:00,178.12,178.12,178.03,178.03,9913.0,178.12,178.12,178.03,178.03,9913.0
2023-09-08 14:50:00,178.03,178.07,178.02,178.05,29000.0,178.03,178.07,178.02,178.05,29000.0
2023-09-08 14:55:00,178.06,178.07,178.01,178.03,12008.0,178.06,178.07,178.01,178.03,12008.0
2023-09-08 15:00:00,178.03,178.06,178.01,178.01,24042.0,178.03,178.06,178.01,178.01,24042.0
2023-09-08 15:05:00,178.02,178.02,177.98,177.99,15799.0,178.02,178.02,177.98,177.99,15799.0
2023-09-08 15:10:00,177.98,178.01,177.98,178.0,10630.0,177.98,178.01,177.98,178.0,10630.0
2023-09-08 15:15:00,178.0,178.05,178.0,178.05,14070.0,178.0,178.05,178.0,178.05,14070.0
2023-09-08 15:20:00,178.04,178.05,178.03,178.03,9313.0,178.04,178.05,178.03,178.03,9313.0
2023-09-08 15:25:00,178.03,178.04,178.0,178.0,22016.0,178.03,178.04,178.0,178.0,22016.0
2023-09-08 15:30:00,178.01,178.03,178.0,178.03,30264.0,178.01,178.03,178.0,178.03,30264.0
2023-09-08 15:35:00,178.03,178.06,178.02,178.06,30102.0,178.03,178.06,178.02,178.06,30102.0
2023-09-08 15:40:00,178.06,178.06,178.05,178.06,38984.0,178.06,178.06,178.05,178.06,38984.0
2023-09-08 15:45:00,178.06,178.07,178.05,178.07,42887.0,178.06,178.07,178.05,178.07,42887.0
2023-09-08 15:50:00,178.07,178.09,178.07,178.09,32577.0,178.07,178.09,178.07,178.09,32577.0
2023-09-08 15:55:00,178.09,178.1,178.06,178.06,135768.0,178.09,178.1,178.06,178.06,135768.0
2023-09-11 09:30:00,178.97,179.07,178.93,179.0,174659.0,178.97,179.07,178.93,179.0,174659.0
2023-09-11 09:35:00,178.99,179.02,178.83,178.89,45769.0,178.99,179.02,178.83,178.89,45769.0
2023-09-11 09:40:00,178.89,178.98,178.87,178.92,44660.0,178.89,178.98,178.87,178.92,44660.0
2023-09-11 09:45:00,178.92,178.92,178.57,178.6,86397.0,178.92,178.92,178.57,178.6,86397.0
2023-09-11 09:50:00,178.58,178.79,178.54,178.77,68126.0,178.58,178.79,178.54,178.77,68126.0
2023-09-11 09:55:00,178.78,178.79,178.67,178.68,204970.0,178.78,178.79,178.67,178.68,204970.0
2023-09-11 10:00:00,178.68,178.69,178.55,178.56,94334.0,178.68,178.69,178.55,178.56,94334.0
2023-09-11 10:05:00,178.55,178.69,178.53,178.69,93997.0,178.55,178.69,178.53,178.69,93997.0
2023-09-11 10:10:00,178.68,178.69,178.54,178.64,48892.0,178.68,178.69,178.54,178.64,48892.0
2023-09-11 10:15:00,178.63,178.76,178.63,178.71,35060.0,178.63,178.76,178.63,178.71,35060.0
2023-09-11 10:20:00,178.69,178.7,178.62,178.68,57944.0,178.69,178.7,178.62,178.68,57944.0
2023-09-11 10:25:00,178.68,178.75,178.55,178.56,96745.0,178.68,178.75,178.55,178.56,96745.0
2023-09-11 10:30:00,178.54,178.54,178.34,178.34,158873.0,178.54,178.54,178.34,178.34,158873.0
2023-09-11 10:35:00,178.33,178.46,178.28,178.43,40985.0,178.33,178.46,178.28,178.43,40985.0
2023-09-11 10:40:00,178.43,178.45,178.38,178.43,20153.0,178.43,178.45,178.38,178.43,20153.0
2023-09-11 10:45:00,178.45,178.49,178.4,178.45,34801.0,178.45,178.49,178.4,178.45,34801.0
2023-09-11 10:50:00,178.46,178.46,178.39,178.42,21724.0,178.46,178.46,178.39,178.42,21724.0
2023-09-11 10:55:00,178.42,178.42,178.31,178.39,35342.0,178.42,178.42,178.31,178.39,35342.0
2023-09-11 11:00:00,178.36,178.39,178.28,178.34,45750.0,178.36,178.39,178.28,178.34,45750.0
2023-09-11 11:05:00,178.34,178.38,178.3,178.38,12553.0,178.34,178.38,178.3,178.38,12553.0
2023-09-11 11:10:00,178.36,178.36,178.32,178.32,14510.0,178.36,178.36,178.32,178.32,14510.0
2023-09-11 11:15:00,178.31,178.42,178.26,178.42,47053.0,178.31,178.42,178.26,178.42,47053.0
2023-09-11 11:20:00,178.43,178.56,178.43,178.51,39283.0,178.43,178.56,178.43,178.51,39283.0
2023-09-11 11:25:00,178.5,178.52,178.44,178.44,33100.0,178.5,178.52,178.44,178.44,33100.0
2023-09-11 11:30:00,178.42,178.46,178.4,178.42,14066.0,178.42,178.46,178.4,178.42,14066.0
2023-09-11 11:35:00,178.42,178.5,178.42,178.47,19302.0,178.42,178.5,178.42,178.47,19302.0
2023-09-11 11:40:00,178.48,178.48,178.42,178.45,21050.0,178.48,178.48,178.42,178.45,21050.0
2023-09-11 11:45:00,178.45,178.49,178.45,178.47,24977.0,178.45,178.49,178.45,178.47,24977.0
2023-09-11 11:50:00,178.47,178.47,178.43,178.44,8817.0,178.47,178.47,178.43,178.44,8817.0
2023-09-11 11:55:00,178.44,178.44,178.39,178.42,11971.0,178.44,178.44,178.39,178.42,11971.0
2023-09-11 12:00:00,178.42,178.48,178.4,178.47,15827.0,178.42,178.48,178.4,178.47,15827.0
2023-09-11 12:05:00,178.47,178.51,178.46,178.5,14843.0,178.47,178.51,178.46,178.5,14843.0
2023-09-11 12:10:00,178.5,178.56,178.5,178.55,13883.0,178.5,178.56,178.5,178.55,13883.0
2023-09-11 12:15:00,178.56,178.57,178.55,178.57,5063.0,178.56,178.57,178.55,178.57,5063.0
2023-09-11 12:20:00,178.56,178.59,178.55,178.59,7012.0,178.56,178.59,178.55,178.59,7012.0
2023-09-11 12:25:00,178.58,178.62,178.55,178.59,18888.0,178.58,178.62,178.55,178.59,18888.0
2023-09-11 12:30:00,178.6,178.6,178.55,178.55,11203.0,178.6,178.6,178.55,178.55,11203.0
2023-09-11 12:35:00,178.56,178.56,178.5,178.51,12141.0,178.56,178.56,178.5,178.51,12141.0
2023-09-11 12:40:00,178.51,178.52,178.47,178.48,8266.0,178.51,178.52,178.47,178.48,8266.0
2023-09-11 12:45:00,178.48,178.51,178.46,178.5,14214.0,178.48,178.51,178.46,178.5,14214.0
2023-09-11 12:50:00,178.5,178.5,178.46,178.49,14326.0,178.5,178.5,178.46,178.49,14326.0
2023-09-11 12:55:00,178.49,178.51,178.45,178.46,18920.0,178.49,178.51,178.45,178.46,18920.0
2023-09-11 13:00:00,178.47,178.53,178.45,178.51,44148.0,178.47,178.53,178.45,178.51,44148.0
2023-09-11 13:05:00,178.52,178.53,178.49,178.5,7209.0,178.52,178.53,178.49,178.5,7209.0
2023-09-11 13:10:00,178.51,178.53,178.46,178.46,16529.0,178.51,178.53,178.46,178.46,16529.0
2023-09-11 13:15:00,178.47,178.54,178.47,178.53,24273.0,178.47,178.54,178.47,178.53,24273.0
2023-09-11 13:20:00,178.53,178.54,178.47,178.51,15989.0,178.53,178.54,178.47,178.51,15989.0
2023-09-11 13:25:00,178.51,178.52,178.46,178.51,12367.0,178.51,178.52,178.46,178.51,12367.0
2023-09-11 13:30:00,178.5,178.51,178.44,178.48,10717.0,178.5,178.51,178.44,178.48,10717.0
2023-09-11 13:35:00,178.49,178.5,178.46,178.48,10859.0,178.49,178.5,178.46,178.48,10859.0
2023-09-11 13:40:00,178.47,178.48,178.41,178.41,20332.0,178.47,178.48,178.41,178.41,20332.0
2023-09-11 13:45:00,178.42,178.43,178.41,178.42,13049.0,178.42,178.43,178.41,178.42,13049.0
2023-09-11 13:50:00,178.42,178.43,178.37,178.38,25021.0,178.42,178.43,178.37,178.38,25021.0
2023-09-11 13:55:00,178.38,178.39,178.36,178.38,16861.0,178.38,178.39,178.36,178.38,16861.0
2023-09-11 14:00:00,178.38,178.38,178.35,178.36,9627.0,178.38,178.38,178.35,178.36,9627.0
2023-09-11 14:05:00,178.36,178.37,178.33,178.35,12211.0,178.36,178.37,178.33,178.35,12211.0
2023-09-11 14:10:00,178.34,178.38,178.33,178.36,10713.0,178.34,178.38,178.33,178.36,10713.0
2023-09-11 14:15:00,178.34,178.38,178.34,178.38,8845.0,178.34,178.38,178.34,178.38,8845.0
2023-09-11 14:20:00,178.39,178.4,178.38,178.39,8978.0,178.39,178.4,178.38,178.39,8978.0
2023-09-11 14:25:00,178.39,178.4,178.38,178.39,9591.0,178.39,178.4,178.38,178.39,9591.0
2023-09-11 14:30:00,178.4,178.42,178.38,178.41,7673.0,178.4,178.42,178.38,178.41,7673.0
2023-09-11 14:35:00,178.4,178.4,178.35,178.37,15844.0,178.4,178.4,178.35,178.37,15844.0
2023-09-11 14:40:00,178.36,178.36,178.27,178.28,15807.0,178.36,178.36,178.27,178.28,15807.0
2023-09-11 14:45:00,178.27,178.31,178.27,178.3,28907.0,178.27,178.31,178.27,178.3,28907.0
2023-09-11 14:50:00,178.31,178.32,178.29,178.3,5072.0,178.31,178.32,178.29,178.3,5072.0
2023-09-11 14:55:00,178.3,178.31,178.28,178.31,10640.0,178.3,178.31,178.28,178.31,10640.0
2023-09-11 15:00:00,178.31,178.35,178.29,178.34,19562.0,178.31,178.35,178.29,178.34,19562.0
2023-09-11 15:05:00,178.33,178.33,178.3,178.32,17428.0,178.33,178.33,178.3,178.32,17428.0
2023-09-11 15:10:00,178.31,178.31,178.28,178.3,4867.0,178.31,178.31,178.28,178.3,4867.0
2023-09-11 15:15:00,178.3,178.32,178.29,178.32,33242.0,178.3,178.32,178.29,178.32,33242.0
2023-09-11 15:20:00,178.33,178.36,178.32,178.36,12331.0,178.33,178.36,178.32,178.36,12331.0
2023-09-11 15:25:00,178.35,178.37,178.34,178.36,6167.0,178.35,178.37,178.34,178.36,6167.0
2023-09-11 15:30:00,178.36,178.43,178.36,178.42,35370.0,178.36,178.43,178.36,178.42,35370.0
2023-09-11 15:35:00,178.42,178.43,178.39,178.4,28511.0,178.42,178.43,178.39,178.4,28511.0
2023-09-11 15:40:00,178.4,178.4,178.35,178.36,44196.0,178.4,178.4,178.35,178.36,44196.0
2023-09-11 15:45:00,178.36,178.37,178.34,178.37,38807.0,178.36,178.37,178.34,178.37,38807.0
2023-09-11 15:50:00,178.37,178.39,178.35,178.39,63242.0,178.37,178.39,178.35,178.39,63242.0
2023-09-11 15:55:00,178.39,178.42,178.38,178.41,195600.0,178.39,178.42,178.38,178.41,195600.0
2023-09-12 09:30:00,177.11,177.32,177.06,177.27,178865.0,177.11,177.32,177.06,177.27,178865.0
2023-09-12 09:35:00,177.27,177.39,177.23,177.25,74381.0,177.27,177.39,177.23,177.25,74381.0
2023-09-12 09:40:00,177.24,177.33,177.17,177.27,79722.0,177.24,177.33,177.17,177.27,79722.0
2023-09-12 09:45:00,177.27,177.29,177.05,177.08,132683.0,177.27,177.29,177.05,177.08,132683.0
2023-09-12 09:50:00,177.07,177.19,177.06,177.18,52859.0,177.07,177.19,177.06,177.18,52859.0
2023-09-12 09:55:00,177.18,177.24,177.12,177.14,62668.0,177.18,177.24,177.12,177.14,62668.0
2023-09-12 10:00:00,177.14,177.22,177.06,177.19,95807.0,177.14,177.22,177.06,177.19,95807.0
2023-09-12 10:05:00,177.2,177.28,177.14,177.15,65293.0,177.2,177.28,177.14,177.15,65293.0
2023-09-12 10:10:00,177.15,177.29,177.15,177.19,102489.0,177.15,177.29,177.15,177.19,102489.0
2023-09-12 10:15:00,177.2,177.25,177.1,177.1,17814.0,177.2,177.25,177.1,177.1,17814.0
2023-09-12 10:20:00,177.09,177.19,177.09,177.19,37346.0,177.09,177.19,177.09,177.19,37346.0
2023-09-12 10:25:00,177.18,177.39,177.14,177.39,83310.0,177.18,177.39,177.14,177.39,83310.0
2023-09-12 10:30:00,177.4,177.62,177.39,177.62,131222.0,177.4,177.62,177.39,177.62,131222.0
2023-09-12 10:35:00,177.62,177.66,177.52,177.55,66332.0,177.62,177.66,177.52,177.55,66332.0
2023-09-12 10:40:00,177.56,177.58,177.52,177.54,20574.0,177.56,177.58,177.52,177.54,20574.0
2023-09-12 10:45:00,177.52,177.54,177.44,177.46,26253.0,177.52,177.54,177.44,177.46,26253.0
2023-09-12 10:50:00,177.46,177.47,177.37,177.38,39961.0,177.46,177.47,177.37,177.38,39961.0
2023-09-12 10:55:00,177.39,177.43,177.38,177.39,23026.0,177.39,177.43,177.38,177.39,23026.0
2023-09-12 11:00:00,177.39,177.54,177.37,177.52,25921.0,177.39,177.54,177.37,177.52,25921.0
2023-09-12 11:05:00,177.53,177.57,177.52,177.52,11515.0,177.53,177.57,177.52,177.52,11515.0
2023-09-12 11:10:00,177.53,177.56,177.48,177.48,16340.0,177.53,177.56,177.48,177.48,16340.0
2023-09-12 11:15:00,177.49,177.53,177.43,177.47,30325.0,177.49,177.53,177.43,177.47,30325.0
2023-09-12 11:20:00,177.47,177.48,177.41,177.42,34526.0,177.47,177.48,177.41,177.42,34526.0
2023-09-12 11:25:00,177.42,177.45,177.38,177.39,50585.0,177.42,177.45,177.38,177.39,50585.0
2023-09-12 11:30:00,177.38,177.46,177.37,177.43,23164.0,177.38,177.46,177.37,177.43,23164.0
2023-09-12 11:35:00,177.43,177.46,177.42,177.43,17157.0,177.43,177.46,177.42,177.43,17157.0
2023-09-12 11:40:00,177.43,177.44,177.36,177.39,21649.0,177.43,177.44,177.36,177.39,21649.0
2023-09-12 11:45:00,177.39,177.47,177.39,177.43,13045.0,177.39,177.47,177.39,177.43,13045.0
2023-09-12 11:50:00,177.42,177.43,177.38,177.38,8135.0,177.42,177.43,177.38,177.38,8135.0
2023-09-12 11:55:00,177.39,177.44,177.39,177.44,5519.0,177.39,177.44,177.39,177.44,5519.0
2023-09-12 12:00:00,177.47,177.49,177.45,177.49,13661.0,177.47,177.49,177.45,177.49,13661.0
2023-09-12 12:05:00,177.49,177.54,177.48,177.53,6503.0,177.49,177.54,177.48,177.53,6503.0
2023-09-12 12:10:00,177.54,177.65,177.54,177.64,16684.0,177.54,177.65,177.54,177.64,16684.0
2023-09-12 12:15:00,177.63,177.7,177.62,177.66,259411.0,177.63,177.7,177.62,177.66,259411.0
2023-09-12 12:20:00,177.66,177.67,177.57,177.59,21311.0,177.66,177.67,177.57,177.59,21311.0
2023-09-12 12:25:00,177.59,177.61,177.59,177.6,18136.0,177.59,177.61,177.59,177.6,18136.0
2023-09-12 12:30:00,177.58,177.59,177.52,177.53,12888.0,177.58,177.59,177.52,177.53,12888.0
2023-09-12 12:35:00,177.52,177.53,177.43,177.43,15668.0,177.52,177.53,177.43,177.43,15668.0
2023-09-12 12:40:00,177.43,177.48,177.43,177.48,10923.0,177.43,177.48,177.43,177.48,10923.0
2023-09-12 12:45:00,177.48,177.49,177.41,177.42,36325.0,177.48,177.49,177.41,177.42,36325.0
2023-09-12 12:50:00,177.42,177.46,177.41,177.44,14478.0,177.42,177.46,177.41,177.44,14478.0
2023-09-12 12:55:00,177.43,177.45,177.38,177.44,13529.0,177.43,177.45,177.38,177.44,13529.0
2023-09-12 13:00:00,177.44,177.49,177.44,177.49,13924.0,177.44,177.49,177.44,177.49,13924.0
2023-09-12 13:05:00,177.5,177.52,177.44,177.45,15341.0,177.5,177.52,177.44,177.45,15341.0
2023-09-12 13:10:00,177.44,177.44,177.38,177.4,14609.0,177.44,177.44,177.38,177.4,14609.0
2023-09-12 13:15:00,177.4,177.43,177.39,177.41,8056.0,177.4,177.43,177.39,177.41,8056.0
2023-09-12 13:20:00,177.41,177.5,177.41,177.49,13106.0,177.41,177.5,177.41,177.49,13106.0
2023-09-12 13:25:00,177.49,177.52,177.43,177.43,34699.0,177.49,177.52,177.43,177.43,34699.0
2023-09-12 13:30:00,177.44,177.45,177.39,177.45,40228.0,177.44,177.45,177.39,177.45,40228.0
2023-09-12 13:35:00,177.44,177.5,177.42,177.46,28046.0,177.44,177.5,177.42,177.46,28046.0
2023-09-12 13:40:00,177.46,177.47,177.44,177.46,12008.0,177.46,177.47,177.44,177.46,12008.0
2023-09-12 13:45:00,177.45,177.46,177.42,177.45,9165.0,177.45,177.46,177.42,177.45,9165.0
2023-09-12 13:50:00,177.46,177.5,177.45,177.46,15735.0,177.46,177.5,177.45,177.46,15735.0
2023-09-12 13:55:00,177.46,177.46,177.39,177.39,67316.0,177.46,177.46,177.39,177.39,67316.0
2023-09-12 14:00:00,177.4,177.42,177.38,177.41,26955.0,177.4,177.42,177.38,177.41,26955.0
2023-09-12 14:05:00,177.41,177.43,177.4,177.43,14313.0,177.41,177.43,177.4,177.43,14313.0
2023-09-12 14:10:00,177.43,177.45,177.4,177.4,13757.0,177.43,177.45,177.4,177.4,13757.0
2023-09-12 14:15:00,177.4,177.43,177.4,177.43,10796.0,177.4,177.43,177.4,177.43,10796.0
2023-09-12 14:20:00,177.44,177.48,177.43,177.47,11226.0,177.44,177.48,177.43,177.47,11226.0
2023-09-12 14:25:00,177.47,177.52,177.47,177.5,13835.0,177.47,177.52,177.47,177.5,13835.0
2023-09-12 14:30:00,177.49,177.51,177.45,177.45,15354.0,177.49,177.51,177.45,177.45,15354.0
2023-09-12 14:35:00,177.45,177.5,177.45,177.46,47370.0,177.45,177.5,177.45,177.46,47370.0
2023-09-12 14:40:00,177.47,177.52,177.46,177.51,13662.0,177.47,177.52,177.46,177.51,13662.0
2023-09-12 14:45:00,177.51,177.52,177.48,177.5,48612.0,177.51,177.52,177.48,177.5,48612.0
2023-09-12 14:50:00,177.51,177.53,177.5,177.52,14295.0,177.51,177.53,177.5,177.52,14295.0
2023-09-12 14:55:00,177.52,177.54,177.51,177.53,7451.0,177.52,177.54,177.51,177.53,7451.0
2023-09-12 15:00:00,177.53,177.55,177.51,177.53,123273.0,177.53,177.55,177.51,177.53,123273.0
2023-09-12 15:05:00,177.53,177.53,177.5,177.5,22250.0,177.53,177.53,177.5,177.5,22250.0
2023-09-12 15:10:00,177.5,177.51,177.5,177.5,10077.0,177.5,177.51,177.5,177.5,10077.0
2023-09-12 15:15:00,177.5,177.53,177.49,177.51,47135.0,177.5,177.53,177.49,177.51,47135.0
2023-09-12 15:20:00,177.52,177.55,177.52,177.53,57119.0,177.52,177.55,177.52,177.53,57119.0
2023-09-12 15:25:00,177.53,177.55,177.52,177.53,15178.0,177.53,177.55,177.52,177.53,15178.0
2023-09-12 15:30:00,177.53,177.54,177.49,177.49,18236.0,177.53,177.54,177.49,177.49,18236.0
2023-09-12 15:35:00,177.49,177.5,177.47,177.47,20682.0,177.49,177.5,177.47,177.47,20682.0
2023-09-12 15:40:00,177.47,177.49,177.45,177.46,77857.0,177.47,177.49,177.45,177.46,77857.0
2023-09-12 15:45:00,177.47,177.52,177.46,177.5,63780.0,177.47,177.52,177.46,177.5,63780.0
2023-09-12 15:50:00,177.51,177.51,177.47,177.47,150540.0,177.51,177.51,177.47,177.47,150540.0
2023-09-12 15:55:00,177.47,177.5,177.46,177.48,249170.0,177.47,177.5,177.46,177.48,249170.0
2023-09-13 09:30:00,177.53,177.73,177.51,177.65,115692.0,177.53,177.73,177.51,177.65,115692.0
2023-09-13 09:35:00,177.66,177.75,177.63,177.72,56148.0,177.66,177.75,177.63,177.72,56148.0
2023-09-13 09:40:00,177.72,177.74,177.49,177.62,57641.0,177.72,177.74,177.49,177.62,57641.0
2023-09-13 09:45:00,177.63,177.64,177.49,177.58,46705.0,177.63,177.64,177.49,177.58,46705.0
2023-09-13 09:50:00,177.58,177.63,177.42,177.44,61028.0,177.58,177.63,177.42,177.44,61028.0
2023-09-13 09:55:00,177.44,177.58,177.37,177.53,57908.0,177.44,177.58,177.37,177.53,57908.0
2023-09-13 10:00:00,177.52,177.57,177.41,177.41,38122.0,177.52,177.57,177.41,177.41,38122.0
2023-09-13 10:05:00,177.37,177.43,177.26,177.4,80542.0,177.37,177.43,177.26,177.4,80542.0
2023-09-13 10:10:00,177.39,177.48,177.31,177.34,90957.0,177.39,177.48,177.31,177.34,90957.0
2023-09-13 10:15:00,177.33,177.49,177.32,177.4,73172.0,177.33,177.49,177.32,177.4,73172.0
2023-09-13 10:20:00,177.38,177.42,177.23,177.29,23753.0,177.38,177.42,177.23,177.29,23753.0
2023-09-13 10:25:00,177.31,177.47,177.3,177.43,49075.0,177.31,177.47,177.3,177.43,49075.0
2023-09-13 10:30:00,177.43,177.43,177.2,177.24,52607.0,177.43,177.43,177.2,177.24,52607.0
2023-09-13 10:35:00,177.24,177.51,177.19,177.51,81383.0,177.24,177.51,177.19,177.51,81383.0
2023-09-13 10:40:00,177.54,177.65,177.53,177.59,37267.0,177.54,177.65,177.53,177.59,37267.0
2023-09-13 10:45:00,177.59,177.6,177.45,177.49,25363.0,177.59,177.6,177.45,177.49,25363.0
2023-09-13 10:50:00,177.49,177.56,177.43,177.46,22369.0,177.49,177.56,177.43,177.46,22369.0
2023-09-13 10:55:00,177.48,177.49,177.41,177.47,28450.0,177.48,177.49,177.41,177.47,28450.0
2023-09-13 11:00:00,177.46,177.54,177.45,177.5,32771.0,177.46,177.54,177.45,177.5,32771.0
2023-09-13 11:05:00,177.51,177.52,177.38,177.39,14848.0,177.51,177.52,177.38,177.39,14848.0
2023-09-13 11:10:00,177.38,177.49,177.38,177.43,22932.0,177.38,177.49,177.38,177.43,22932.0
2023-09-13 11:15:00,177.44,177.49,177.39,177.43,31723.0,177.44,177.49,177.39,177.43,31723.0
2023-09-13 11:20:00,177.42,177.49,177.39,177.48,20937.0,177.42,177.49,177.39,177.48,20937.0
2023-09-13 11:25:00,177.47,177.48,177.43,177.45,75530.0,177.47,177.48,177.43,177.45,75530.0
2023-09-13 11:30:00,177.45,177.45,177.24,177.25,173217.0,177.45,177.45,177.24,177.25,173217.0
2023-09-13 11:35:00,177.25,177.26,177.2,177.22,27293.0,177.25,177.26,177.2,177.22,27293.0
2023-09-13 11:40:00,177.22,177.23,177.19,177.19,29518.0,177.22,177.23,177.19,177.19,29518.0
2023-09-13 11:45:00,177.17,177.23,177.16,177.21,19714.0,177.17,177.23,177.16,177.21,19714.0
2023-09-13 11:50:00,177.2,177.22,177.14,177.16,35416.0,177.2,177.22,177.14,177.16,35416.0
2023-09-13 11:55:00,177.17,177.25,177.13,177.25,19267.0,177.17,177.25,177.13,177.25,19267.0
2023-09-13 12:00:00,177.25,177.25,177.2,177.22,22770.0,177.25,177.25,177.2,177.22,22770.0
2023-09-13 12:05:00,177.23,177.23,177.15,177.18,21454.0,177.23,177.23,177.15,177.18,21454.0
2023-09-13 12:10:00,177.19,177.2,177.14,177.18,30907.0,177.19,177.2,177.14,177.18,30907.0
2023-09-13 12:15:00,177.18,177.31,177.15,177.3,44597.0,177.18,177.31,177.15,177.3,44597.0
2023-09-13 12:20:00,177.32,177.34,177.19,177.22,32640.0,177.32,177.34,177.19,177.22,32640.0
2023-09-13 12:25:00,177.22,177.34,177.22,177.31,12751.0,177.22,177.34,177.22,177.31,12751.0
2023-09-13 12:30:00,177.34,177.37,177.32,177.36,9003.0,177.34,177.37,177.32,177.36,9003.0
2023-09-13 12:35:00,177.35,177.35,177.27,177.28,18302.0,177.35,177.35,177.27,177.28,18302.0
2023-09-13 12:40:00,177.28,177.29,177.22,177.24,49270.0,177.28,177.29,177.22,177.24,49270.0
2023-09-13 12:45:00,177.24,177.24,177.17,177.18,11122.0,177.24,177.24,177.17,177.18,11122.0
2023-09-13 12:50:00,177.17,177.2,177.14,177.18,14979.0,177.17,177.2,177.14,177.18,14979.0
2023-09-13 12:55:00,177.19,177.2,177.1,177.15,26747.0,177.19,177.2,177.1,177.15,26747.0
2023-09-13 13:00:00,177.15,177.15,177.03,177.05,80849.0,177.15,177.15,177.03,177.05,80849.0
2023-09-13 13:05:00,177.05,177.14,177.05,177.12,14508.0,177.05,177.14,177.05,177.12,14508.0
2023-09-13 13:10:00,177.12,177.19,177.09,177.18,22179.0,177.12,177.19,177.09,177.18,22179.0
2023-09-13 13:15:00,177.18,177.25,177.18,177.2,25015.0,177.18,177.25,177.18,177.2,25015.0
2023-09-13 13:20:00,177.2,177.28,177.2,177.26,12787.0,177.2,177.28,177.2,177.26,12787.0
2023-09-13 13:25:00,177.27,177.29,177.22,177.23,23812.0,177.27,177.29,177.22,177.23,23812.0
2023-09-13 13:30:00,177.25,177.26,177.19,177.21,98578.0,177.25,177.26,177.19,177.21,98578.0
2023-09-13 13:35:00,177.22,177.29,177.21,177.28,23504.0,177.22,177.29,177.21,177.28,23504.0
2023-09-13 13:40:00,177.28,177.32,177.28,177.29,9965.0,177.28,177.32,177.28,177.29,9965.0
2023-09-13 13:45:00,177.28,177.29,177.24,177.27,16178.0,177.28,177.29,177.24,177.27,16178.0
2023-09-13 13:50:00,177.26,177.26,177.2,177.21,8729.0,177.26,177.26,177.2,177.21,8729.0
2023-09-13 13:55:00,177.21,177.23,177.2,177.22,8914.0,177.21,177.23,177.2,177.22,8914.0
2023-09-13 14:00:00,177.22,177.25,177.19,177.19,4031.0,177.22,177.25,177.19,177.19,4031.0
2023-09-13 14:05:00,177.19,177.21,177.18,177.18,5619.0,177.19,177.21,177.18,177.18,5619.0
2023-09-13 14:10:00,177.19,177.21,177.18,177.2,5172.0,177.19,177.21,177.18,177.2,5172.0
2023-09-13 14:15:00,177.2,177.22,177.19,177.22,6111.0,177.2,177.22,177.19,177.22,6111.0
2023-09-13 14:20:00,177.21,177.22,177.2,177.22,5486.0,177.21,177.22,177.2,177.22,5486.0
2023-09-13 14:25:00,177.22,177.23,177.2,177.23,3003.0,177.22,177.23,177.2,177.23,3003.0
2023-09-13 14:30:00,177.23,177.24,177.16,177.18,7952.0,177.23,177.24,177.16,177.18,7952.0
2023-09-13 14:35:00,177.18,177.2,177.17,177.18,7452.0,177.18,177.2,177.17,177.18,7452.0
2023-09-13 14:40:00,177.16,177.18,177.13,177.14,12954.0,177.16,177.18,177.13,177.14,12954.0
2023-09-13 14:45:00,177.14,177.14,177.1,177.1,11806.0,177.14,177.14,177.1,177.1,11806.0
2023-09-13 14:50:00,177.11,177.14,177.11,177.13,13022.0,177.11,177.14,177.11,177.13,13022.0
2023-09-13 14:55:00,177.13,177.15,177.11,177.15,12704.0,177.13,177.15,177.11,177.15,12704.0
2023-09-13 15:00:00,177.15,177.15,177.1,177.11,109457.0,177.15,177.15,177.1,177.11,109457.0
2023-09-13 15:05:00,177.11,177.13,177.09,177.11,19664.0,177.11,177.13,177.09,177.11,19664.0
2023-09-13 15:10:00,177.11,177.11,177.08,177.08,84482.0,177.11,177.11,177.08,177.08,84482.0
2023-09-13 15:15:00,177.07,177.09,177.06,177.07,9549.0,177.07,177.09,177.06,177.07,9549.0
2023-09-13 15:20:00,177.06,177.12,177.06,177.1,17860.0,177.06,177.12,177.06,177.1,17860.0
2023-09-13 15:25:00,177.09,177.1,177.07,177.09,31108.0,177.09,177.1,177.07,177.09,31108.0
2023-09-13 15:30:00,177.08,177.12,177.08,177.09,27045.0,177.08,177.12,177.08,177.09,27045.0
2023-09-13 15:35:00,177.08,177.09,177.06,177.09,24452.0,177.08,177.09,177.06,177.09,24452.0
2023-09-13 15:40:00,177.09,177.11,177.08,177.09,21888.0,177.09,177.11,177.08,177.09,21888.0
2023-09-13 15:45:00,177.09,177.1,177.07,177.08,39184.0,177.09,177.1,177.07,177.08,39184.0
2023-09-13 15:50:00,177.08,177.09,177.06,177.07,46921.0,177.08,177.09,177.06,177.07,46921.0
2023-09-13 15:55:00,177.07,177.1,177.07,177.09,166354.0,177.07,177.1,177.07,177.09,166354.0
2023-09-14 09:30:00,176.5,176.69,176.47,176.62,196381.0,176.5,176.69,176.47,176.62,196381.0
2023-09-14 09:35:00,176.62,176.84,176.61,176.83,148507.0,176.62,176.84,176.61,176.83,148507.0
2023-09-14 09:40:00,176.84,176.93,176.75,176.8,76593.0,176.84,176.93,176.75,176.8,76593.0
2023-09-14 09:45:00,176.82,176.94,176.67,176.7,94116.0,176.82,176.94,176.67,176.7,94116.0
2023-09-14 09:50:00,176.71,176.72,176.53,176.56,165792.0,176.71,176.72,176.53,176.56,165792.0
2023-09-14 09:55:00,176.54,176.57,176.44,176.56,193256.0,176.54,176.57,176.44,176.56,193256.0
2023-09-14 10:00:00,176.55,176.55,176.39,176.39,156648.0,176.55,176.55,176.39,176.39,156648.0
2023-09-14 10:05:00,176.4,176.48,176.36,176.44,91505.0,176.4,176.48,176.36,176.44,91505.0
2023-09-14 10:10:00,176.42,176.52,176.38,176.44,92270.0,176.42,176.52,176.38,176.44,92270.0
2023-09-14 10:15:00,176.46,176.49,176.37,176.44,188179.0,176.46,176.49,176.37,176.44,188179.0
2023-09-14 10:20:00,176.43,176.71,176.42,176.69,76682.0,176.43,176.71,176.42,176.69,76682.0
2023-09-14 10:25:00,176.69,176.81,176.63,176.81,64733.0,176.69,176.81,176.63,176.81,64733.0
2023-09-14 10:30:00,176.82,176.94,176.76,176.89,69744.0,176.82,176.94,176.76,176.89,69744.0
2023-09-14 10:35:00,176.9,176.97,176.82,176.96,57607.0,176.9,176.97,176.82,176.96,57607.0
2023-09-14 10:40:00,176.97,177.0,176.85,176.92,73891.0,176.97,177.0,176.85,176.92,73891.0
2023-09-14 10:45:00,176.93,177.12,176.91,177.12,74724.0,176.93,177.12,176.91,177.12,74724.0
2023-09-14 10:50:00,177.13,177.24,177.04,177.16,97869.0,177.13,177.24,177.04,177.16,97869.0
2023-09-14 10:55:00,177.16,177.24,177.06,177.07,94614.0,177.16,177.24,177.06,177.07,94614.0
2023-09-14 11:00:00,177.06,177.16,177.05,177.12,99824.0,177.06,177.16,177.05,177.12,99824.0
2023-09-14 11:05:00,177.13,177.22,177.11,177.21,88072.0,177.13,177.22,177.11,177.21,88072.0
2023-09-14 11:10:00,177.21,177.34,177.2,177.33,94676.0,177.21,177.34,177.2,177.33,94676.0
2023-09-14 11:15:00,177.32,177.34,177.15,177.23,41011.0,177.32,177.34,177.15,177.23,41011.0
2023-09-14 11:20:00,177.23,177.27,177.09,177.09,37318.0,177.23,177.27,177.09,177.09,37318.0
2023-09-14 11:25:00,177.09,177.14,177.04,177.06,40768.0,177.09,177.14,177.04,177.06,40768.0
2023-09-14 11:30:00,177.07,177.12,177.07,177.11,28762.0,177.07,177.12,177.07,177.11,28762.0
2023-09-14 11:35:00,177.11,177.12,176.9,176.9,53272.0,177.11,177.12,176.9,176.9,53272.0
2023-09-14 11:40:00,176.89,176.92,176.8,176.85,135262.0,176.89,176.92,176.8,176.85,135262.0
2023-09-14 11:45:00,176.86,176.89,176.84,176.89,39382.0,176.86,176.89,176.84,176.89,39382.0
2023-09-14 11:50:00,176.88,177.0,176.88,176.95,78628.0,176.88,177.0,176.88,176.95,78628.0
2023-09-14 11:55:00,176.96,177.02,176.93,177.02,32662.0,176.96,177.02,176.93,177.02,32662.0
2023-09-14 12:00:00,177.02,177.17,177.02,177.14,51736.0,177.02,177.17,177.02,177.14,51736.0
2023-09-14 12:05:00,177.13,177.28,177.13,177.25,64247.0,177.13,177.28,177.13,177.25,64247.0
2023-09-14 12:10:00,177.25,177.29,177.2,177.27,48985.0,177.25,177.29,177.2,177.27,48985.0
2023-09-14 12:15:00,177.26,177.3,177.25,177.29,46808.0,177.26,177.3,177.25,177.29,46808.0
2023-09-14 12:20:00,177.3,177.37,177.24,177.25,50609.0,177.3,177.37,177.24,177.25,50609.0
2023-09-14 12:25:00,177.25,177.28,177.22,177.27,17568.0,177.25,177.28,177.22,177.27,17568.0
2023-09-14 12:30:00,177.28,177.33,177.24,177.24,45898.0,177.28,177.33,177.24,177.24,45898.0
2023-09-14 12:35:00,177.23,177.33,177.22,177.33,16180.0,177.23,177.33,177.22,177.33,16180.0
2023-09-14 12:40:00,177.33,177.39,177.3,177.36,55855.0,177.33,177.39,177.3,177.36,55855.0
2023-09-14 12:45:00,177.35,177.35,177.22,177.22,33359.0,177.35,177.35,177.22,177.22,33359.0
2023-09-14 12:50:00,177.21,177.26,177.2,177.21,37836.0,177.21,177.26,177.2,177.21,37836.0
2023-09-14 12:55:00,177.21,177.25,177.2,177.23,14368.0,177.21,177.25,177.2,177.23,14368.0
2023-09-14 13:00:00,177.23,177.29,177.17,177.18,33849.0,177.23,177.29,177.17,177.18,33849.0
2023-09-14 13:05:00,177.18,177.19,177.14,177.17,17790.0,177.18,177.19,177.14,177.17,17790.0
2023-09-14 13:10:00,177.17,177.24,177.16,177.24,12195.0,177.17,177.24,177.16,177.24,12195.0
2023-09-14 13:15:00,177.23,177.27,177.22,177.23,25967.0,177.23,177.27,177.22,177.23,25967.0
2023-09-14 13:20:00,177.24,177.32,177.24,177.31,39174.0,177.24,177.32,177.24,177.31,39174.0
2023-09-14 13:25:00,177.31,177.34,177.3,177.33,13794.0,177.31,177.34,177.3,177.33,13794.0
2023-09-14 13:30:00,177.34,177.35,177.24,177.25,18548.0,177.34,177.35,177.24,177.25,18548.0
2023-09-14 13:35:00,177.25,177.26,177.17,177.17,23248.0,177.25,177.26,177.17,177.17,23248.0
2023-09-14 13:40:00,177.17,177.18,177.14,177.16,19584.0,177.17,177.18,177.14,177.16,19584.0
2023-09-14 13:45:00,177.17,177.17,177.05,177.09,28360.0,177.17,177.17,177.05,177.09,28360.0
2023-09-14 13:50:00,177.07,177.09,177.06,177.08,13589.0,177.07,177.09,177.06,177.08,13589.0
2023-09-14 13:55:00,177.08,177.1,177.05,177.08,23902.0,177.08,177.1,177.05,177.08,23902.0
2023-09-14 14:00:00,177.08,177.09,177.04,177.07,24074.0,177.08,177.09,177.04,177.07,24074.0
2023-09-14 14:05:00,177.06,177.13,177.04,177.12,14253.0,177.06,177.13,177.04,177.12,14253.0
2023-09-14 14:10:00,177.13,177.15,177.11,177.13,15027.0,177.13,177.15,177.11,177.13,15027.0
2023-09-14 14:15:00,177.14,177.15,177.06,177.07,15294.0,177.14,177.15,177.06,177.07,15294.0
2023-09-14 14:20:00,177.07,177.11,177.07,177.1,16421.0,177.07,177.11,177.07,177.1,16421.0
2023-09-14 14:25:00,177.1,177.15,177.1,177.12,16968.0,177.1,177.15,177.1,177.12,16968.0
2023-09-14 14:30:00,177.11,177.12,177.09,177.12,19570.0,177.11,177.12,177.09,177.12,19570.0
2023-09-14 14:35:00,177.13,177.14,177.11,177.13,7656.0,177.13,177.14,177.11,177.13,7656.0
2023-09-14 14:40:00,177.13,177.14,177.1,177.12,7834.0,177.13,177.14,177.1,177.12,7834.0
2023-09-14 14:45:00,177.14,177.14,177.1,177.1,6293.0,177.14,177.14,177.1,177.1,6293.0
2023-09-14 14:50:00,177.11,177.11,177.04,177.05,12012.0,177.11,177.11,177.04,177.05,12012.0
2023-09-14 14:55:00,177.06,177.06,177.02,177.03,23249.0,177.06,177.06,177.02,177.03,23249.0
2023-09-14 15:00:00,177.03,177.07,177.03,177.07,23261.0,177.03,177.07,177.03,177.07,23261.0
2023-09-14 15:05:00,177.06,177.09,177.04,177.08,59666.0,177.06,177.09,177.04,177.08,59666.0
2023-09-14 15:10:00,177.09,177.11,177.07,177.09,18195.0,177.09,177.11,177.07,177.09,18195.0
2023-09-14 15:15:00,177.08,177.12,177.08,177.11,16652.0,177.08,177.12,177.08,177.11,16652.0
2023-09-14 15:20:00,177.12,177.15,177.12,177.12,20500.0,177.12,177.15,177.12,177.12,20500.0
2023-09-14 15:25:00,177.13,177.15,177.12,177.15,31485.0,177.13,177.15,177.12,177.15,31485.0
2023-09-14 15:30:00,177.14,177.15,177.1,177.12,16225.0,177.14,177.15,177.1,177.12,16225.0
2023-09-14 15:35:00,177.12,177.15,177.1,177.14,22737.0,177.12,177.15,177.1,177.14,22737.0
2023-09-14 15:40:00,177.14,177.15,177.1,177.11,13148.0,177.14,177.15,177.1,177.11,13148.0
2023-09-14 15:45:00,177.11,177.12,177.08,177.09,52011.0,177.11,177.12,177.08,177.09,52011.0
2023-09-14 15:50:00,177.09,177.09,177.05,177.06,89673.0,177.09,177.09,177.05,177.06,89673.0
2023-09-14 15:55:00,177.06,177.18,177.05,177.17,208814.0,177.06,177.18,177.05,177.17,208814.0
2023-09-15 09:30:00,178.55,178.73,178.5,178.7,181904.0,178.55,178.73,178.5,178.7,181904.0
2023-09-15 09:35:00,178.69,178.78,178.62,178.73,113368.0,178.69,178.78,178.62,178.73,113368.0
2023-09-15 09:40:00,178.74,178.77,178.65,178.76,75807.0,178.74,178.77,178.65,178.76,75807.0
2023-09-15 09:45:00,178.77,178.77,178.51,178.54,83994.0,178.77,178.77,178.51,178.54,83994.0
2023-09-15 09:50:00,178.53,178.55,178.43,178.48,96352.0,178.53,178.55,178.43,178.48,96352.0
2023-09-15 09:55:00,178.48,178.57,178.44,178.55,71847.0,178.48,178.57,178.44,178.55,71847.0
2023-09-15 10:00:00,178.57,178.93,178.55,178.77,329887.0,178.57,178.93,178.55,178.77,329887.0
2023-09-15 10:05:00,178.78,179.02,178.78,178.92,247130.0,178.78,179.02,178.78,178.92,247130.0
2023-09-15 10:10:00,178.97,178.99,178.8,178.9,83307.0,178.97,178.99,178.8,178.9,83307.0
2023-09-15 10:15:00,178.91,179.06,178.81,179.0,125847.0,178.91,179.06,178.81,179.0,125847.0
2023-09-15 10:20:00,179.0,179.06,178.9,178.97,45316.0,179.0,179.06,178.9,178.97,45316.0
2023-09-15 10:25:00,178.99,179.02,178.82,178.9,100157.0,178.99,179.02,178.82,178.9,100157.0
2023-09-15 10:30:00,178.89,179.0,178.77,178.87,70796.0,178.89,179.0,178.77,178.87,70796.0
2023-09-15 10:35:00,178.86,178.99,178.85,178.96,180727.0,178.86,178.99,178.85,178.96,180727.0
2023-09-15 10:40:00,178.96,179.1,178.96,179.03,70501.0,178.96,179.1,178.96,179.03,70501.0
2023-09-15 10:45:00,179.06,179.11,178.96,179.0,34754.0,179.06,179.11,178.96,179.0,34754.0
2023-09-15 10:50:00,179.0,179.03,178.9,178.94,39613.0,179.0,179.03,178.9,178.94,39613.0
2023-09-15 10:55:00,178.94,178.99,178.87,178.93,22771.0,178.94,178.99,178.87,178.93,22771.0
2023-09-15 11:00:00,178.92,179.02,178.75,178.75,33418.0,178.92,179.02,178.75,178.75,33418.0
2023-09-15 11:05:00,178.76,178.81,178.7,178.74,24705.0,178.76,178.81,178.7,178.74,24705.0
2023-09-15 11:10:00,178.74,178.89,178.72,178.88,18143.0,178.74,178.89,178.72,178.88,18143.0
2023-09-15 11:15:00,178.88,178.96,178.86,178.92,43804.0,178.88,178.96,178.86,178.92,43804.0
2023-09-15 11:20:00,178.92,178.93,178.84,178.84,18462.0,178.92,178.93,178.84,178.84,18462.0
2023-09-15 11:25:00,178.83,178.84,178.77,178.81,24936.0,178.83,178.84,178.77,178.81,24936.0
2023-09-15 11:30:00,178.79,178.81,178.57,178.63,82827.0,178.79,178.81,178.57,178.63,82827.0
2023-09-15 11:35:00,178.63,178.69,178.62,178.64,38658.0,178.63,178.69,178.62,178.64,38658.0
2023-09-15 11:40:00,178.64,178.82,178.63,178.81,39940.0,178.64,178.82,178.63,178.81,39940.0
2023-09-15 11:45:00,178.82,178.87,178.78,178.81,23360.0,178.82,178.87,178.78,178.81,23360.0
2023-09-15 11:50:00,178.81,178.84,178.72,178.77,23017.0,178.81,178.84,178.72,178.77,23017.0
2023-09-15 11:55:00,178.77,178.8,178.72,178.74,18065.0,178.77,178.8,178.72,178.74,18065.0
2023-09-15 12:00:00,178.74,178.85,178.74,178.82,20351.0,178.74,178.85,178.74,178.82,20351.0
2023-09-15 12:05:00,178.82,178.86,178.79,178.86,55478.0,178.82,178.86,178.79,178.86,55478.0
2023-09-15 12:10:00,178.84,178.87,178.8,178.84,79843.0,178.84,178.87,178.8,178.84,79843.0
2023-09-15 12:15:00,178.84,178.85,178.79,178.83,40620.0,178.84,178.85,178.79,178.83,40620.0
2023-09-15 12:20:00,178.84,178.86,178.76,178.76,14615.0,178.84,178.86,178.76,178.76,14615.0
2023-09-15 12:25:00,178.77,178.77,178.66,178.67,89475.0,178.77,178.77,178.66,178.67,89475.0
2023-09-15 12:30:00,178.68,178.7,178.61,178.65,19010.0,178.68,178.7,178.61,178.65,19010.0
2023-09-15 12:35:00,178.65,178.69,178.6,178.69,25115.0,178.65,178.69,178.6,178.69,25115.0
2023-09-15 12:40:00,178.7,178.78,178.7,178.76,30469.0,178.7,178.78,178.7,178.76,30469.0
2023-09-15 12:45:00,178.74,178.75,178.68,178.69,15693.0,178.74,178.75,178.68,178.69,15693.0
2023-09-15 12:50:00,178.67,178.7,178.61,178.63,25903.0,178.67,178.7,178.61,178.63,25903.0
2023-09-15 12:55:00,178.63,178.69,178.63,178.64,21350.0,178.63,178.69,178.63,178.64,21350.0
2023-09-15 13:00:00,178.64,178.64,178.57,178.59,13317.0,178.64,178.64,178.57,178.59,13317.0
2023-09-15 13:05:00,178.58,178.65,178.58,178.65,13646.0,178.58,178.65,178.58,178.65,13646.0
2023-09-15 13:10:00,178.64,178.67,178.61,178.63,4967.0,178.64,178.67,178.61,178.63,4967.0
2023-09-15 13:15:00,178.61,178.64,178.58,178.59,22269.0,178.61,178.64,178.58,178.59,22269.0
2023-09-15 13:20:00,178.58,178.67,178.56,178.65,36994.0,178.58,178.67,178.56,178.65,36994.0
2023-09-15 13:25:00,178.66,178.66,178.54,178.54,52881.0,178.66,178.66,178.54,178.54,52881.0
2023-09-15 13:30:00,178.55,178.56,178.49,178.51,62849.0,178.55,178.56,178.49,178.51,62849.0
2023-09-15 13:35:00,178.5,178.52,178.48,178.5,21417.0,178.5,178.52,178.48,178.5,21417.0
2023-09-15 13:40:00,178.49,178.53,178.48,178.5,66076.0,178.49,178.53,178.48,178.5,66076.0
2023-09-15 13:45:00,178.5,178.56,178.49,178.56,14973.0,178.5,178.56,178.49,178.56,14973.0
2023-09-15 13:50:00,178.57,178.59,178.51,178.52,34836.0,178.57,178.59,178.51,178.52,34836.0
2023-09-15 13:55:00,178.52,178.58,178.51,178.57,12265.0,178.52,178.58,178.51,178.57,12265.0
2023-09-15 14:00:00,178.57,178.59,178.54,178.57,26626.0,178.57,178.59,178.54,178.57,26626.0
2023-09-15 14:05:00,178.58,178.61,178.56,178.58,14324.0,178.58,178.61,178.56,178.58,14324.0
2023-09-15 14:10:00,178.58,178.59,178.55,178.57,20155.0,178.58,178.59,178.55,178.57,20155.0
2023-09-15 14:15:00,178.58,178.6,178.57,178.6,7057.0,178.58,178.6,178.57,178.6,7057.0
2023-09-15 14:20:00,178.59,178.59,178.54,178.57,24700.0,178.59,178.59,178.54,178.57,24700.0
2023-09-15 14:25:00,178.56,178.58,178.53,178.53,18802.0,178.56,178.58,178.53,178.53,18802.0
2023-09-15 14:30:00,178.53,178.55,178.52,178.53,22085.0,178.53,178.55,178.52,178.53,22085.0
2023-09-15 14:35:00,178.55,178.57,178.54,178.56,12488.0,178.55,178.57,178.54,178.56,12488.0
2023-09-15 14:40:00,178.56,178.6,178.56,178.58,11584.0,178.56,178.6,178.56,178.58,11584.0
2023-09-15 14:45:00,178.57,178.57,178.52,178.53,5670.0,178.57,178.57,178.52,178.53,5670.0
2023-09-15 14:50:00,178.52,178.54,178.51,178.52,8015.0,178.52,178.54,178.51,178.52,8015.0
2023-09-15 14:55:00,178.52,178.53,178.5,178.51,12623.0,178.52,178.53,178.5,178.51,12623.0
2023-09-15 15:00:00,178.52,178.53,178.49,178.53,33820.0,178.52,178.53,178.49,178.53,33820.0
2023-09-15 15:05:00,178.52,178.54,178.5,178.51,22646.0,178.52,178.54,178.5,178.51,22646.0
2023-09-15 15:10:00,178.52,178.53,178.5,178.52,20492.0,178.52,178.53,178.5,178.52,20492.0
2023-09-15 15:15:00,178.52,178.54,178.51,178.51,60535.0,178.52,178.54,178.51,178.51,60535.0
2023-09-15 15:20:00,178.51,178.54,178.51,178.53,42150.0,178.51,178.54,178.51,178.53,42150.0
2023-09-15 15:25:00,178.53,178.55,178.51,178.53,56576.0,178.53,178.55,178.51,178.53,56576.0
2023-09-15 15:30:00,178.53,178.54,178.42,178.44,109324.0,178.53,178.54,178.42,178.44,109324.0
2023-09-15 15:35:00,178.44,178.44,178.36,178.38,99062.0,178.44,178.44,178.36,178.38,99062.0
2023-09-15 15:40:00,178.37,178.4,178.36,178.39,114602.0,178.37,178.4,178.36,178.39,114602.0
2023-09-15 15:45:00,178.39,178.4,178.36,178.4,75573.0,178.39,178.4,178.36,178.4,75573.0
2023-09-15 15:50:00,178.39,178.44,178.38,178.4,136533.0,178.39,178.44,178.38,178.4,136533.0
2023-09-15 15:55:00,178.39,178.4,178.34,178.37,314149.0,178.39,178.4,178.34,178.37,314149.0
2023-09-18 09:30:00,178.82,178.83,178.63,178.66,118409.0,178.82,178.83,178.63,178.66,118409.0
2023-09-18 09:35:00,178.64,178.65,178.48,178.56,60565.0,178.64,178.65,178.48,178.56,60565.0
2023-09-18 09:40:00,178.55,178.62,178.48,178.62,50353.0,178.55,178.62,178.48,178.62,50353.0
2023-09-18 09:45:00,178.63,178.83,178.63,178.65,36815.0,178.63,178.83,178.63,178.65,36815.0
2023-09-18 09:50:00,178.63,178.63,178.49,178.55,71478.0,178.63,178.63,178.49,178.55,71478.0
2023-09-18 09:55:00,178.54,178.54,178.45,178.49,33901.0,178.54,178.54,178.45,178.49,33901.0
2023-09-18 10:00:00,178.48,178.51,178.38,178.43,36919.0,178.48,178.51,178.38,178.43,36919.0
2023-09-18 10:05:00,178.43,178.5,178.39,178.48,25080.0,178.43,178.5,178.39,178.48,25080.0
2023-09-18 10:10:00,178.5,178.62,178.46,178.61,31247.0,178.5,178.62,178.46,178.61,31247.0
2023-09-18 10:15:00,178.61,178.76,178.61,178.7,40297.0,178.61,178.76,178.61,178.7,40297.0
2023-09-18 10:20:00,178.68,178.86,178.65,178.79,27132.0,178.68,178.86,178.65,178.79,27132.0
2023-09-18 10:25:00,178.78,178.82,178.69,178.72,26977.0,178.78,178.82,178.69,178.72,26977.0
2023-09-18 10:30:00,178.72,178.78,178.69,178.76,13710.0,178.72,178.78,178.69,178.76,13710.0
2023-09-18 10:35:00,178.76,178.78,178.7,178.75,37849.0,178.76,178.78,178.7,178.75,37849.0
2023-09-18 10:40:00,178.74,178.84,178.74,178.79,36383.0,178.74,178.84,178.74,178.79,36383.0
2023-09-18 10:45:00,178.81,178.83,178.7,178.73,15853.0,178.81,178.83,178.7,178.73,15853.0
2023-09-18 10:50:00,178.75,178.83,178.75,178.76,13534.0,178.75,178.83,178.75,178.76,13534.0
2023-09-18 10:55:00,178.76,178.78,178.68,178.78,49519.0,178.76,178.78,178.68,178.78,49519.0
2023-09-18 11:00:00,178.77,178.8,178.73,178.8,38626.0,178.77,178.8,178.73,178.8,38626.0
2023-09-18 11:05:00,178.8,178.83,178.79,178.79,21752.0,178.8,178.83,178.79,178.79,21752.0
2023-09-18 11:10:00,178.78,178.79,178.72,178.77,48929.0,178.78,178.79,178.72,178.77,48929.0
2023-09-18 11:15:00,178.76,178.82,178.74,178.75,60548.0,178.76,178.82,178.74,178.75,60548.0
2023-09-18 11:20:00,178.75,178.8,178.75,178.8,32832.0,178.75,178.8,178.75,178.8,32832.0
2023-09-18 11:25:00,178.81,178.87,178.77,178.87,37648.0,178.81,178.87,178.77,178.87,37648.0
2023-09-18 11:30:00,178.88,178.89,178.81,178.82,49192.0,178.88,178.89,178.81,178.82,49192.0
2023-09-18 11:35:00,178.82,178.88,178.77,178.87,43149.0,178.82,178.88,178.77,178.87,43149.0
2023-09-18 11:40:00,178.87,178.94,178.85,178.92,38667.0,178.87,178.94,178.85,178.92,38667.0
2023-09-18 11:45:00,178.94,178.99,178.93,178.97,38008.0,178.94,178.99,178.93,178.97,38008.0
2023-09-18 11:50:00,178.97,178.98,178.93,178.97,41769.0,178.97,178.98,178.93,178.97,41769.0
2023-09-18 11:55:00,178.98,179.02,178.95,178.97,360669.0,178.98,179.02,178.95,178.97,360669.0
2023-09-18 12:00:00,179.0,179.09,179.0,179.01,256265.0,179.0,179.09,179.0,179.01,256265.0
2023-09-18 12:05:00,179.0,179.01,178.86,178.95,52986.0,179.0,179.01,178.86,178.95,52986.0
2023-09-18 12:10:00,178.95,178.96,178.93,178.93,30180.0,178.95,178.96,178.93,178.93,30180.0
2023-09-18 12:15:00,178.93,178.95,178.9,178.92,42460.0,178.93,178.95,178.9,178.92,42460.0
2023-09-18 12:20:00,178.93,178.99,178.93,178.98,39575.0,178.93,178.99,178.93,178.98,39575.0
2023-09-18 12:25:00,178.98,179.02,178.97,179.0,9745.0,178.98,179.02,178.97,179.0,9745.0
2023-09-18 12:30:00,179.0,179.04,179.0,179.04,23299.0,179.0,179.04,179.0,179.04,23299.0
2023-09-18 12:35:00,179.05,179.07,179.03,179.06,11861.0,179.05,179.07,179.03,179.06,11861.0
2023-09-18 12:40:00,179.06,179.13,179.05,179.12,14808.0,179.06,179.13,179.05,179.12,14808.0
2023-09-18 12:45:00,179.12,179.17,179.1,179.13,69820.0,179.12,179.17,179.1,179.13,69820.0
2023-09-18 12:50:00,179.12,179.15,179.12,179.15,33781.0,179.12,179.15,179.12,179.15,33781.0
2023-09-18 12:55:00,179.16,179.18,179.15,179.17,60863.0,179.16,179.18,179.15,179.17,60863.0
2023-09-18 13:00:00,179.17,179.21,179.16,179.19,36070.0,179.17,179.21,179.16,179.19,36070.0
2023-09-18 13:05:00,179.21,179.26,179.18,179.25,62779.0,179.21,179.26,179.18,179.25,62779.0
2023-09-18 13:10:00,179.25,179.28,179.22,179.27,46389.0,179.25,179.28,179.22,179.27,46389.0
2023-09-18 13:15:00,179.27,179.34,179.27,179.31,100270.0,179.27,179.34,179.27,179.31,100270.0
2023-09-18 13:20:00,179.3,179.31,179.27,179.3,38637.0,179.3,179.31,179.27,179.3,38637.0
2023-09-18 13:25:00,179.29,179.3,179.23,179.25,26205.0,179.29,179.3,179.23,179.25,26205.0
2023-09-18 13:30:00,179.24,179.29,179.22,179.28,25688.0,179.24,179.29,179.22,179.28,25688.0
2023-09-18 13:35:00,179.29,179.32,179.28,179.32,15828.0,179.29,179.32,179.28,179.32,15828.0
2023-09-18 13:40:00,179.32,179.35,179.3,179.34,14253.0,179.32,179.35,179.3,179.34,14253.0
2023-09-18 13:45:00,179.32,179.35,179.31,179.34,22011.0,179.32,179.35,179.31,179.34,22011.0
2023-09-18 13:50:00,179.34,179.4,179.33,179.37,62823.0,179.34,179.4,179.33,179.37,62823.0
2023-09-18 13:55:00,179.37,179.37,179.26,179.27,34318.0,179.37,179.37,179.26,179.27,34318.0
2023-09-18 14:00:00,179.27,179.28,179.21,179.21,19827.0,179.27,179.28,179.21,179.21,19827.0
2023-09-18 14:05:00,179.21,179.24,179.19,179.2,19467.0,179.21,179.24,179.19,179.2,19467.0
2023-09-18 14:10:00,179.2,179.23,179.17,179.22,14328.0,179.2,179.23,179.17,179.22,14328.0
2023-09-18 14:15:00,179.23,179.23,179.18,179.19,13169.0,179.23,179.23,179.18,179.19,13169.0
2023-09-18 14:20:00,179.19,179.21,179.17,179.19,6869.0,179.19,179.21,179.17,179.19,6869.0
2023-09-18 14:25:00,179.18,179.2,179.18,179.2,11726.0,179.18,179.2,179.18,179.2,11726.0
2023-09-18 14:30:00,179.2,179.24,179.2,179.22,75838.0,179.2,179.24,179.2,179.22,75838.0
2023-09-18 14:35:00,179.22,179.26,179.22,179.24,8313.0,179.22,179.26,179.22,179.24,8313.0
2023-09-18 14:40:00,179.24,179.25,179.22,179.23,49711.0,179.24,179.25,179.22,179.23,49711.0
2023-09-18 14:45:00,179.23,179.25,179.21,179.22,13698.0,179.23,179.25,179.21,179.22,13698.0
2023-09-18 14:50:00,179.22,179.26,179.21,179.24,14707.0,179.22,179.26,179.21,179.24,14707.0
2023-09-18 14:55:00,179.24,179.25,179.2,179.21,12832.0,179.24,179.25,179.2,179.21,12832.0
2023-09-18 15:00:00,179.21,179.24,179.21,179.22,18123.0,179.21,179.24,179.21,179.22,18123.0
2023-09-18 15:05:00,179.22,179.25,179.22,179.23,12214.0,179.22,179.25,179.22,179.23,12214.0
2023-09-18 15:10:00,179.23,179.26,179.22,179.23,14986.0,179.23,179.26,179.22,179.23,14986.0
2023-09-18 15:15:00,179.23,179.27,179.22,179.24,15462.0,179.23,179.27,179.22,179.24,15462.0
2023-09-18 15:20:00,179.24,179.25,179.22,179.23,20500.0,179.24,179.25,179.22,179.23,20500.0
2023-09-18 15:25:00,179.22,179.24,179.22,179.24,15525.0,179.22,179.24,179.22,179.24,15525.0
2023-09-18 15:30:00,179.24,179.24,179.21,179.23,27289.0,179.24,179.24,179.21,179.23,27289.0
2023-09-18 15:35:00,179.23,179.27,179.22,179.27,22283.0,179.23,179.27,179.22,179.27,22283.0
2023-09-18 15:40:00,179.27,179.29,179.26,179.29,66191.0,179.27,179.29,179.26,179.29,66191.0
2023-09-18 15:45:00,179.29,179.36,179.28,179.36,216558.0,179.29,179.36,179.28,179.36,216558.0
2023-09-18 15:50:00,179.36,179.41,179.34,179.38,224158.0,179.36,179.41,179.34,179.38,224158.0
2023-09-18 15:55:00,179.38,179.41,179.37,179.38,279446.0,179.38,179.41,179.37,179.38,279446.0
2023-09-19 09:30:00,179.54,179.59,179.36,179.43,84782.0,179.54,179.59,179.36,179.43,84782.0
2023-09-19 09:35:00,179.44,179.47,179.31,179.38,240731.0,179.44,179.47,179.31,179.38,240731.0
2023-09-19 09:40:00,179.38,179.51,179.37,179.49,46504.0,179.38,179.51,179.37,179.49,46504.0
2023-09-19 09:45:00,179.5,179.63,179.5,179.61,81091.0,179.5,179.63,179.5,179.61,81091.0
2023-09-19 09:50:00,179.63,179.65,179.53,179.55,49479.0,179.63,179.65,179.53,179.55,49479.0
2023-09-19 09:55:00,179.56,179.59,179.48,179.5,40475.0,179.56,179.59,179.48,179.5,40475.0
2023-09-19 10:00:00,179.47,179.54,179.34,179.34,83242.0,179.47,179.54,179.34,179.34,83242.0
2023-09-19 10:05:00,179.34,179.37,179.3,179.36,54942.0,179.34,179.37,179.3,179.36,54942.0
2023-09-19 10:10:00,179.35,179.36,179.24,179.25,81361.0,179.35,179.36,179.24,179.25,81361.0
2023-09-19 10:15:00,179.24,179.32,179.14,179.29,121268.0,179.24,179.32,179.14,179.29,121268.0
2023-09-19 10:20:00,179.3,179.31,179.19,179.23,70953.0,179.3,179.31,179.19,179.23,70953.0
2023-09-19 10:25:00,179.24,179.25,179.17,179.21,37442.0,179.24,179.25,179.17,179.21,37442.0
2023-09-19 10:30:00,179.2,179.42,179.16,179.37,40027.0,179.2,179.42,179.16,179.37,40027.0
2023-09-19 10:35:00,179.36,179.48,179.35,179.47,16405.0,179.36,179.48,179.35,179.47,16405.0
2023-09-19 10:40:00,179.49,179.53,179.44,179.53,35483.0,179.49,179.53,179.44,179.53,35483.0
2023-09-19 10:45:00,179.53,179.55,179.43,179.46,28961.0,179.53,179.55,179.43,179.46,28961.0
2023-09-19 10:50:00,179.45,179.51,179.43,179.5,11230.0,179.45,179.51,179.43,179.5,11230.0
2023-09-19 10:55:00,179.49,179.52,179.44,179.5,17145.0,179.49,179.52,179.44,179.5,17145.0
2023-09-19 11:00:00,179.51,179.53,179.46,179.5,21258.0,179.51,179.53,179.46,179.5,21258.0
2023-09-19 11:05:00,179.49,179.51,179.4,179.45,218281.0,179.49,179.51,179.4,179.45,218281.0
2023-09-19 11:10:00,179.43,179.47,179.4,179.41,31399.0,179.43,179.47,179.4,179.41,31399.0
2023-09-19 11:15:00,179.41,179.42,179.32,179.37,23681.0,179.41,179.42,179.32,179.37,23681.0
2023-09-19 11:20:00,179.37,179.41,179.35,179.35,30209.0,179.37,179.41,179.35,179.35,30209.0
2023-09-19 11:25:00,179.36,179.45,179.35,179.39,43666.0,179.36,179.45,179.35,179.39,43666.0
2023-09-19 11:30:00,179.39,179.39,179.3,179.32,16099.0,179.39,179.39,179.3,179.32,16099.0
2023-09-19 11:35:00,179.31,179.31,179.25,179.28,35220.0,179.31,179.31,179.25,179.28,35220.0
2023-09-19 11:40:00,179.29,179.35,179.29,179.34,33217.0,179.29,179.35,179.29,179.34,33217.0
2023-09-19 11:45:00,179.33,179.35,179.3,179.31,14747.0,179.33,179.35,179.3,179.31,14747.0
2023-09-19 11:50:00,179.31,179.36,179.3,179.34,16460.0,179.31,179.36,179.3,179.34,16460.0
2023-09-19 11:55:00,179.35,179.38,179.34,179.36,27184.0,179.35,179.38,179.34,179.36,27184.0
2023-09-19 12:00:00,179.35,179.36,179.3,179.36,6035.0,179.35,179.36,179.3,179.36,6035.0
2023-09-19 12:05:00,179.36,179.37,179.33,179.36,8903.0,179.36,179.37,179.33,179.36,8903.0
2023-09-19 12:10:00,179.36,179.4,179.35,179.38,24816.0,179.36,179.4,179.35,179.38,24816.0
2023-09-19 12:15:00,179.37,179.41,179.36,179.41,15812.0,179.37,179.41,179.36,179.41,15812.0
2023-09-19 12:20:00,179.42,179.42,179.33,179.34,19972.0,179.42,179.42,179.33,179.34,19972.0
2023-09-19 12:25:00,179.35,179.38,179.33,179.34,5974.0,179.35,179.38,179.33,179.34,5974.0
2023-09-19 12:30:00,179.34,179.34,179.26,179.26,23191.0,179.34,179.34,179.26,179.26,23191.0
2023-09-19 12:35:00,179.26,179.26,179.19,179.24,19235.0,179.26,179.26,179.19,179.24,19235.0
2023-09-19 12:40:00,179.22,179.23,179.18,179.18,19803.0,179.22,179.23,179.18,179.18,19803.0
2023-09-19 12:45:00,179.18,179.19,179.15,179.19,22301.0,179.18,179.19,179.15,179.19,22301.0
2023-09-19 12:50:00,179.2,179.23,179.18,179.21,13241.0,179.2,179.23,179.18,179.21,13241.0
2023-09-19 12:55:00,179.21,179.21,179.13,179.15,18073.0,179.21,179.21,179.13,179.15,18073.0
2023-09-19 13:00:00,179.14,179.22,179.12,179.2,21070.0,179.14,179.22,179.12,179.2,21070.0
2023-09-19 13:05:00,179.21,179.21,179.13,179.14,13609.0,179.21,179.21,179.13,179.14,13609.0
2023-09-19 13:10:00,179.15,179.18,179.12,179.17,15706.0,179.15,179.18,179.12,179.17,15706.0
2023-09-19 13:15:00,179.16,179.22,179.16,179.17,36621.0,179.16,179.22,179.16,179.17,36621.0
2023-09-19 13:20:00,179.16,179.23,179.15,179.23,18051.0,179.16,179.23,179.15,179.23,18051.0
2023-09-19 13:25:00,179.23,179.3,179.19,179.3,18885.0,179.23,179.3,179.19,179.3,18885.0
2023-09-19 13:30:00,179.3,179.34,179.29,179.34,11859.0,179.3,179.34,179.29,179.34,11859.0
2023-09-19 13:35:00,179.33,179.33,179.26,179.27,10637.0,179.33,179.33,179.26,179.27,10637.0
2023-09-19 13:40:00,179.27,179.27,179.22,179.23,3754.0,179.27,179.27,179.22,179.23,3754.0
2023-09-19 13:45:00,179.22,179.23,179.12,179.13,13215.0,179.22,179.23,179.12,179.13,13215.0
2023-09-19 13:50:00,179.13,179.18,179.11,179.17,9906.0,179.13,179.18,179.11,179.17,9906.0
2023-09-19 13:55:00,179.16,179.18,179.12,179.13,13440.0,179.16,179.18,179.12,179.13,13440.0
2023-09-19 14:00:00,179.13,179.13,179.08,179.11,58507.0,179.13,179.13,179.08,179.11,58507.0
2023-09-19 14:05:00,179.11,179.12,179.09,179.09,10633.0,179.11,179.12,179.09,179.09,10633.0
2023-09-19 14:10:00,179.09,179.12,179.08,179.11,19894.0,179.09,179.12,179.08,179.11,19894.0
2023-09-19 14:15:00,179.11,179.11,179.03,179.07,20140.0,179.11,179.11,179.03,179.07,20140.0
2023-09-19 14:20:00,179.08,179.1,179.07,179.08,11061.0,179.08,179.1,179.07,179.08,11061.0
2023-09-19 14:25:00,179.09,179.12,179.07,179.12,51975.0,179.09,179.12,179.07,179.12,51975.0
2023-09-19 14:30:00,179.12,179.13,179.11,179.12,23209.0,179.12,179.13,179.11,179.12,23209.0
2023-09-19 14:35:00,179.12,179.16,179.11,179.15,30350.0,179.12,179.16,179.11,179.15,30350.0
2023-09-19 14:40:00,179.15,179.15,179.11,179.13,12950.0,179.15,179.15,179.11,179.13,12950.0
2023-09-19 14:45:00,179.13,179.13,179.1,179.12,14962.0,179.13,179.13,179.1,179.12,14962.0
2023-09-19 14:50:00,179.12,179.17,179.09,179.16,28405.0,179.12,179.17,179.09,179.16,28405.0
2023-09-19 14:55:00,179.16,179.17,179.12,179.14,20500.0,179.16,179.17,179.12,179.14,20500.0
2023-09-19 15:00:00,179.13,179.17,179.12,179.15,24549.0,179.13,179.17,179.12,179.15,24549.0
2023-09-19 15:05:00,179.14,179.2,179.14,179.19,21161.0,179.14,179.2,179.14,179.19,21161.0
2023-09-19 15:10:00,179.19,179.21,179.17,179.21,30556.0,179.19,179.21,179.17,179.21,30556.0
2023-09-19 15:15:00,179.21,179.23,179.19,179.2,23129.0,179.21,179.23,179.19,179.2,23129.0
2023-09-19 15:20:00,179.2,179.22,179.19,179.22,22234.0,179.2,179.22,179.19,179.22,22234.0
2023-09-19 15:25:00,179.22,179.24,179.21,179.24,50484.0,179.22,179.24,179.21,179.24,50484.0
2023-09-19 15:30:00,179.24,179.27,179.24,179.25,32330.0,179.24,179.27,179.24,179.25,32330.0
2023-09-19 15:35:00,179.26,179.27,179.19,179.24,271141.0,179.26,179.27,179.19,179.24,271141.0
2023-09-19 15:40:00,179.23,179.25,179.23,179.24,22552.0,179.23,179.25,179.23,179.24,22552.0
2023-09-19 15:45:00,179.24,179.25,179.23,179.23,61756.0,179.24,179.25,179.23,179.23,61756.0
2023-09-19 15:50:00,179.24,179.24,179.21,179.21,103964.0,179.24,179.24,179.21,179.21,103964.0
2023-09-19 15:55:00,179.22,179.25,179.21,179.23,172645.0,179.22,179.25,179.21,179.23,172645.0
2023-09-20 09:30:00,179.34,179.59,179.34,179.58,107964.0,179.34,179.59,179.34,179.58,107964.0
2023-09-20 09:35:00,179.58,179.66,179.55,179.65,93195.0,179.58,179.66,179.55,179.65,93195.0
2023-09-20 09:40:00,179.65,180.09,179.63,180.06,329242.0,179.65,180.09,179.63,180.06,329242.0
2023-09-20 09:45:00,180.06,180.22,180.04,180.14,924531.0,180.06,180.22,180.04,180.14,924531.0
2023-09-20 09:50:00,180.12,180.28,180.1,180.23,235921.0,180.12,180.28,180.1,180.23,235921.0
2023-09-20 09:55:00,180.25,180.3,180.0,180.04,213718.0,180.25,180.3,180.0,180.04,213718.0
2023-09-20 10:00:00,180.02,180.31,180.01,180.28,199787.0,180.02,180.31,180.01,180.28,199787.0
2023-09-20 10:05:00,180.28,180.33,180.2,180.31,152687.0,180.28,180.33,180.2,180.31,152687.0
2023-09-20 10:10:00,180.29,180.36,180.24,180.29,97761.0,180.29,180.36,180.24,180.29,97761.0
2023-09-20 10:15:00,180.28,180.29,180.12,180.26,73718.0,180.28,180.29,180.12,180.26,73718.0
2023-09-20 10:20:00,180.26,180.28,180.16,180.24,41261.0,180.26,180.28,180.16,180.24,41261.0
2023-09-20 10:25:00,180.23,180.29,180.21,180.22,61814.0,180.23,180.29,180.21,180.22,61814.0
2023-09-20 10:30:00,180.22,180.25,180.08,180.24,49537.0,180.22,180.25,180.08,180.24,49537.0
2023-09-20 10:35:00,180.23,180.26,180.17,180.18,62239.0,180.23,180.26,180.17,180.18,62239.0
2023-09-20 10:40:00,180.17,180.3,180.14,180.28,52580.0,180.17,180.3,180.14,180.28,52580.0
2023-09-20 10:45:00,180.28,180.31,180.25,180.3,50634.0,180.28,180.31,180.25,180.3,50634.0
2023-09-20 10:50:00,180.31,180.34,180.27,180.33,65834.0,180.31,180.34,180.27,180.33,65834.0
2023-09-20 10:55:00,180.33,180.4,180.32,180.34,161683.0,180.33,180.4,180.32,180.34,161683.0
2023-09-20 11:00:00,180.34,180.45,180.33,180.41,41563.0,180.34,180.45,180.33,180.41,41563.0
2023-09-20 11:05:00,180.4,180.45,180.39,180.43,46141.0,180.4,180.45,180.39,180.43,46141.0
2023-09-20 11:10:00,180.43,180.5,180.41,180.46,46840.0,180.43,180.5,180.41,180.46,46840.0
2023-09-20 11:15:00,180.47,180.53,180.43,180.44,38894.0,180.47,180.53,180.43,180.44,38894.0
2023-09-20 11:20:00,180.44,180.48,180.41,180.45,39751.0,180.44,180.48,180.41,180.45,39751.0
2023-09-20 11:25:00,180.45,180.49,180.36,180.38,47156.0,180.45,180.49,180.36,180.38,47156.0
2023-09-20 11:30:00,180.39,180.39,180.26,180.34,71587.0,180.39,180.39,180.26,180.34,71587.0
2023-09-20 11:35:00,180.34,180.4,180.27,180.28,43888.0,180.34,180.4,180.27,180.28,43888.0
2023-09-20 11:40:00,180.26,180.27,180.19,180.27,59366.0,180.26,180.27,180.19,180.27,59366.0
2023-09-20 11:45:00,180.27,180.31,180.23,180.27,34279.0,180.27,180.31,180.23,180.27,34279.0
2023-09-20 11:50:00,180.24,180.27,180.19,180.21,20688.0,180.24,180.27,180.19,180.21,20688.0
2023-09-20 11:55:00,180.2,180.21,180.13,180.15,15496.0,180.2,180.21,180.13,180.15,15496.0
2023-09-20 12:00:00,180.15,180.23,180.14,180.22,14101.0,180.15,180.23,180.14,180.22,14101.0
2023-09-20 12:05:00,180.21,180.33,180.21,180.33,29546.0,180.21,180.33,180.21,180.33,29546.0
2023-09-20 12:10:00,180.33,180.38,180.32,180.37,30397.0,180.33,180.38,180.32,180.37,30397.0
2023-09-20 12:15:00,180.37,180.42,180.35,180.4,32722.0,180.37,180.42,180.35,180.4,32722.0
2023-09-20 12:20:00,180.4,180.46,180.39,180.46,15567.0,180.4,180.46,180.39,180.46,15567.0
2023-09-20 12:25:00,180.46,180.49,180.45,180.49,29182.0,180.46,180.49,180.45,180.49,29182.0
2023-09-20 12:30:00,180.49,180.49,180.41,180.43,26623.0,180.49,180.49,180.41,180.43,26623.0
2023-09-20 12:35:00,180.42,180.45,180.41,180.45,18797.0,180.42,180.45,180.41,180.45,18797.0
2023-09-20 12:40:00,180.45,180.53,180.45,180.5,29741.0,180.45,180.53,180.45,180.5,29741.0
2023-09-20 12:45:00,180.51,180.53,180.46,180.47,17986.0,180.51,180.53,180.46,180.47,17986.0
2023-09-20 12:50:00,180.49,180.58,180.49,180.56,45767.0,180.49,180.58,180.49,180.56,45767.0
2023-09-20 12:55:00,180.57,180.6,180.55,180.59,59313.0,180.57,180.6,180.55,180.59,59313.0
2023-09-20 13:00:00,180.6,180.61,180.56,180.57,37815.0,180.6,180.61,180.56,180.57,37815.0
2023-09-20 13:05:00,180.57,180.66,180.56,180.65,174396.0,180.57,180.66,180.56,180.65,174396.0
2023-09-20 13:10:00,180.65,180.65,180.58,180.59,112437.0,180.65,180.65,180.58,180.59,112437.0
2023-09-20 13:15:00,180.59,180.64,180.59,180.63,28063.0,180.59,180.64,180.59,180.63,28063.0
2023-09-20 13:20:00,180.63,180.66,180.5,180.5,55861.0,180.63,180.66,180.5,180.5,55861.0
2023-09-20 13:25:00,180.51,180.55,180.46,180.5,43007.0,180.51,180.55,180.46,180.5,43007.0
2023-09-20 13:30:00,180.5,180.64,180.49,180.63,113968.0,180.5,180.64,180.49,180.63,113968.0
2023-09-20 13:35:00,180.64,180.66,180.62,180.62,54670.0,180.64,180.66,180.62,180.62,54670.0
2023-09-20 13:40:00,180.63,180.65,180.59,180.63,108405.0,180.63,180.65,180.59,180.63,108405.0
2023-09-20 13:45:00,180.63,180.64,180.58,180.59,36974.0,180.63,180.64,180.58,180.59,36974.0
2023-09-20 13:50:00,180.59,180.6,180.57,180.58,16928.0,180.59,180.6,180.57,180.58,16928.0
2023-09-20 13:55:00,180.58,180.63,180.52,180.55,78341.0,180.58,180.63,180.52,180.55,78341.0
2023-09-20 14:00:00,180.55,180.59,179.9,180.1,386792.0,180.55,180.59,179.9,180.1,386792.0
2023-09-20 14:05:00,180.09,180.37,180.03,180.07,245178.0,180.09,180.37,180.03,180.07,245178.0
2023-09-20 14:10:00,180.07,180.2,179.91,180.14,95620.0,180.07,180.2,179.91,180.14,95620.0
2023-09-20 14:15:00,180.15,180.27,180.07,180.19,56213.0,180.15,180.27,180.07,180.19,56213.0
2023-09-20 14:20:00,180.18,180.23,180.12,180.22,87246.0,180.18,180.23,180.12,180.22,87246.0
2023-09-20 14:25:00,180.21,180.36,180.2,180.27,115782.0,180.21,180.36,180.2,180.27,115782.0
2023-09-20 14:30:00,180.26,180.62,180.2,180.3,199865.0,180.26,180.62,180.2,180.3,199865.0
2023-09-20 14:35:00,180.31,180.44,180.3,180.35,145342.0,180.31,180.44,180.3,180.35,145342.0
2023-09-20 14:40:00,180.36,180.36,180.11,180.21,123107.0,180.36,180.36,180.11,180.21,123107.0
2023-09-20 14:45:00,180.21,180.28,180.12,180.17,74578.0,180.21,180.28,180.12,180.17,74578.0
2023-09-20 14:50:00,180.16,180.16,179.95,179.98,113785.0,180.16,180.16,179.95,179.98,113785.0
2023-09-20 14:55:00,179.99,180.15,179.96,180.0,85083.0,179.99,180.15,179.96,180.0,85083.0
2023-09-20 15:00:00,180.02,180.06,179.9,180.0,75928.0,180.02,180.06,179.9,180.0,75928.0
2023-09-20 15:05:00,179.99,180.07,179.96,180.06,54441.0,179.99,180.07,179.96,180.06,54441.0
2023-09-20 15:10:00,180.06,180.09,179.93,180.01,119231.0,180.06,180.09,179.93,180.01,119231.0
2023-09-20 15:15:00,180.0,180.0,179.78,179.89,172055.0,180.0,180.0,179.78,179.89,172055.0
2023-09-20 15:20:00,179.88,179.91,179.82,179.9,61827.0,179.88,179.91,179.82,179.9,61827.0
2023-09-20 15:25:00,179.89,179.94,179.84,179.89,38821.0,179.89,179.94,179.84,179.89,38821.0
2023-09-20 15:30:00,179.89,179.91,179.61,179.62,107918.0,179.89,179.91,179.61,179.62,107918.0
2023-09-20 15:35:00,179.62,179.8,179.58,179.74,102885.0,179.62,179.8,179.58,179.74,102885.0
2023-09-20 15:40:00,179.73,179.78,179.56,179.56,84947.0,179.73,179.78,179.56,179.56,84947.0
2023-09-20 15:45:00,179.56,179.58,179.49,179.5,138876.0,179.56,179.58,179.49,179.5,138876.0
2023-09-20 15:50:00,179.5,179.51,179.39,179.43,193345.0,179.5,179.51,179.39,179.43,193345.0
2023-09-20 15:55:00,179.43,179.46,179.32,179.34,340019.0,179.43,179.46,179.32,179.34,340019.0
2023-09-21 09:30:00,177.86,177.89,177.73,177.77,237786.0,177.86,177.89,177.73,177.77,237786.0
2023-09-21 09:35:00,177.77,177.9,177.73,177.86,234162.0,177.77,177.9,177.73,177.86,234162.0
2023-09-21 09:40:00,177.87,177.96,177.78,177.84,209605.0,177.87,177.96,177.78,177.84,209605.0
2023-09-21 09:45:00,177.83,178.04,177.82,177.85,118116.0,177.83,178.04,177.82,177.85,118116.0
2023-09-21 09:50:00,177.85,177.95,177.74,177.77,128566.0,177.85,177.95,177.74,177.77,128566.0
2023-09-21 09:55:00,177.77,177.82,177.69,177.8,103932.0,177.77,177.82,177.69,177.8,103932.0
2023-09-21 10:00:00,177.81,178.0,177.69,177.97,229734.0,177.81,178.0,177.69,177.97,229734.0
2023-09-21 10:05:00,177.95,178.27,177.89,178.09,229758.0,177.95,178.27,177.89,178.09,229758.0
2023-09-21 10:10:00,178.09,178.2,178.04,178.18,223148.0,178.09,178.2,178.04,178.18,223148.0
2023-09-21 10:15:00,178.18,178.3,178.15,178.25,109979.0,178.18,178.3,178.15,178.25,109979.0
2023-09-21 10:20:00,178.26,178.34,178.19,178.25,116838.0,178.26,178.34,178.19,178.25,116838.0
2023-09-21 10:25:00,178.26,178.31,178.21,178.28,65750.0,178.26,178.31,178.21,178.28,65750.0
2023-09-21 10:30:00,178.29,178.47,178.25,178.42,94848.0,178.29,178.47,178.25,178.42,94848.0
2023-09-21 10:35:00,178.42,178.49,178.4,178.45,145294.0,178.42,178.49,178.4,178.45,145294.0
2023-09-21 10:40:00,178.44,178.46,178.12,178.12,52062.0,178.44,178.46,178.12,178.12,52062.0
2023-09-21 10:45:00,178.12,178.13,178.01,178.04,76839.0,178.12,178.13,178.01,178.04,76839.0
2023-09-21 10:50:00,178.04,178.13,178.01,178.1,81188.0,178.04,178.13,178.01,178.1,81188.0
2023-09-21 10:55:00,178.1,178.22,178.09,178.15,160119.0,178.1,178.22,178.09,178.15,160119.0
2023-09-21 11:00:00,178.16,178.17,178.01,178.11,66649.0,178.16,178.17,178.01,178.11,66649.0
2023-09-21 11:05:00,178.12,178.21,178.1,178.19,74783.0,178.12,178.21,178.1,178.19,74783.0
2023-09-21 11:10:00,178.19,178.25,178.08,178.12,53891.0,178.19,178.25,178.08,178.12,53891.0
2023-09-21 11:15:00,178.11,178.11,177.97,177.97,40757.0,178.11,178.11,177.97,177.97,40757.0
2023-09-21 11:20:00,177.97,178.0,177.93,177.96,38089.0,177.97,178.0,177.93,177.96,38089.0
2023-09-21 11:25:00,177.95,178.01,177.91,177.92,48473.0,177.95,178.01,177.91,177.92,48473.0
2023-09-21 11:30:00,177.92,178.05,177.91,178.05,98910.0,177.92,178.05,177.91,178.05,98910.0
2023-09-21 11:35:00,178.05,178.05,177.96,177.99,63640.0,178.05,178.05,177.96,177.99,63640.0
2023-09-21 11:40:00,177.99,178.0,177.9,177.95,49948.0,177.99,178.0,177.9,177.95,49948.0
2023-09-21 11:45:00,177.95,177.96,177.89,177.92,45144.0,177.95,177.96,177.89,177.92,45144.0
2023-09-21 11:50:00,177.93,178.0,177.9,177.9,57979.0,177.93,178.0,177.9,177.9,57979.0
2023-09-21 11:55:00,177.89,177.93,177.87,177.88,34314.0,177.89,177.93,177.87,177.88,34314.0
2023-09-21 12:00:00,177.89,177.95,177.89,177.95,29407.0,177.89,177.95,177.89,177.95,29407.0
2023-09-21 12:05:00,177.95,177.98,177.83,177.83,52551.0,177.95,177.98,177.83,177.83,52551.0
2023-09-21 12:10:00,177.82,177.86,177.77,177.85,116679.0,177.82,177.86,177.77,177.85,116679.0
2023-09-21 12:15:00,177.86,177.88,177.82,177.87,35434.0,177.86,177.88,177.82,177.87,35434.0
2023-09-21 12:20:00,177.86,177.99,177.86,177.98,27352.0,177.86,177.99,177.86,177.98,27352.0
2023-09-21 12:25:00,177.98,178.0,177.95,177.96,49981.0,177.98,178.0,177.95,177.96,49981.0
2023-09-21 12:30:00,177.97,178.04,177.95,178.02,61422.0,177.97,178.04,177.95,178.02,61422.0
2023-09-21 12:35:00,178.03,178.03,177.95,177.95,49799.0,178.03,178.03,177.95,177.95,49799.0
2023-09-21 12:40:00,177.95,178.0,177.94,177.98,18174.0,177.95,178.0,177.94,177.98,18174.0
2023-09-21 12:45:00,177.98,178.02,177.97,178.02,32298.0,177.98,178.02,177.97,178.02,32298.0
2023-09-21 12:50:00,178.01,178.07,178.0,178.03,37168.0,178.01,178.07,178.0,178.03,37168.0
2023-09-21 12:55:00,178.03,178.13,178.03,178.09,64412.0,178.03,178.13,178.03,178.09,64412.0
2023-09-21 13:00:00,178.09,178.1,178.05,178.09,35332.0,178.09,178.1,178.05,178.09,35332.0
2023-09-21 13:05:00,178.09,178.12,178.05,178.06,21956.0,178.09,178.12,178.05,178.06,21956.0
2023-09-21 13:10:00,178.06,178.1,178.05,178.07,18989.0,178.06,178.1,178.05,178.07,18989.0
2023-09-21 13:15:00,178.08,178.09,178.01,178.06,59129.0,178.08,178.09,178.01,178.06,59129.0
2023-09-21 13:20:00,178.06,178.12,178.04,178.11,53372.0,178.06,178.12,178.04,178.11,53372.0
2023-09-21 13:25:00,178.11,178.14,178.04,178.14,61391.0,178.11,178.14,178.04,178.14,61391.0
2023-09-21 13:30:00,178.14,178.15,178.12,178.12,32685.0,178.14,178.15,178.12,178.12,32685.0
2023-09-21 13:35:00,178.12,178.17,178.12,178.15,8853.0,178.12,178.17,178.12,178.15,8853.0
2023-09-21 13:40:00,178.15,178.2,178.11,178.14,33790.0,178.15,178.2,178.11,178.14,33790.0
2023-09-21 13:45:00,178.13,178.17,178.12,178.15,13005.0,178.13,178.17,178.12,178.15,13005.0
2023-09-21 13:50:00,178.16,178.2,178.16,178.2,22879.0,178.16,178.2,178.16,178.2,22879.0
2023-09-21 13:55:00,178.21,178.25,178.17,178.17,49928.0,178.21,178.25,178.17,178.17,49928.0
2023-09-21 14:00:00,178.18,178.19,178.13,178.17,16424.0,178.18,178.19,178.13,178.17,16424.0
2023-09-21 14:05:00,178.16,178.19,178.14,178.14,10070.0,178.16,178.19,178.14,178.14,10070.0
2023-09-21 14:10:00,178.14,178.18,178.13,178.15,14794.0,178.14,178.18,178.13,178.15,14794.0
2023-09-21 14:15:00,178.15,178.16,178.09,178.1,21160.0,178.15,178.16,178.09,178.1,21160.0
2023-09-21 14:20:00,178.1,178.16,178.09,178.16,135110.0,178.1,178.16,178.09,178.16,135110.0
2023-09-21 14:25:00,178.16,178.2,178.15,178.18,101891.0,178.16,178.2,178.15,178.18,101891.0
2023-09-21 14:30:00,178.18,178.2,178.17,178.18,14632.0,178.18,178.2,178.17,178.18,14632.0
2023-09-21 14:35:00,178.18,178.22,178.17,178.22,18694.0,178.18,178.22,178.17,178.22,18694.0
2023-09-21 14:40:00,178.21,178.26,178.21,178.25,13576.0,178.21,178.26,178.21,178.25,13576.0
2023-09-21 14:45:00,178.25,178.26,178.15,178.16,32287.0,178.25,178.26,178.15,178.16,32287.0
2023-09-21 14:50:00,178.16,178.18,178.16,178.17,11311.0,178.16,178.18,178.16,178.17,11311.0
2023-09-21 14:55:00,178.17,178.18,178.11,178.12,33399.0,178.17,178.18,178.11,178.12,33399.0
2023-09-21 15:00:00,178.12,178.14,178.1,178.11,40965.0,178.12,178.14,178.1,178.11,40965.0
2023-09-21 15:05:00,178.11,178.16,178.09,178.15,15744.0,178.11,178.16,178.09,178.15,15744.0
2023-09-21 15:10:00,178.16,178.21,178.15,178.19,23227.0,178.16,178.21,178.15,178.19,23227.0
2023-09-21 15:15:00,178.2,178.22,178.16,178.18,73118.0,178.2,178.22,178.16,178.18,73118.0
2023-09-21 15:20:00,178.17,178.2,178.17,178.19,55952.0,178.17,178.2,178.17,178.19,55952.0
2023-09-21 15:25:00,178.19,178.22,178.18,178.19,57859.0,178.19,178.22,178.18,178.19,57859.0
2023-09-21 15:30:00,178.18,178.2,178.14,178.19,81323.0,178.18,178.2,178.14,178.19,81323.0
2023-09-21 15:35:00,178.19,178.23,178.18,178.23,43410.0,178.19,178.23,178.18,178.23,43410.0
2023-09-21 15:40:00,178.22,178.22,178.17,178.19,76793.0,178.22,178.22,178.17,178.19,76793.0
2023-09-21 15:45:00,178.2,178.2,178.13,178.13,77130.0,178.2,178.2,178.13,178.13,77130.0
2023-09-21 15:50:00,178.13,178.14,178.08,178.11,163694.0,178.13,178.14,178.08,178.11,163694.0
2023-09-21 15:55:00,178.11,178.11,178.04,178.09,378409.0,178.11,178.11,178.04,178.09,378409.0
2023-09-22 09:30:00,178.65,178.78,178.63,178.65,84806.0,178.65,178.78,178.63,178.65,84806.0
2023-09-22 09:35:00,178.65,178.76,178.65,178.74,55414.0,178.65,178.76,178.65,178.74,55414.0
2023-09-22 09:40:00,178.75,178.76,178.66,178.75,68375.0,178.75,178.76,178.66,178.75,68375.0
2023-09-22 09:45:00,178.77,178.9,178.66,178.69,118991.0,178.77,178.9,178.66,178.69,118991.0
2023-09-22 09:50:00,178.68,178.7,178.57,178.66,77462.0,178.68,178.7,178.57,178.66,77462.0
2023-09-22 09:55:00,178.67,178.83,178.66,178.68,86172.0,178.67,178.83,178.66,178.68,86172.0
2023-09-22 10:00:00,178.68,178.85,178.67,178.79,68272.0,178.68,178.85,178.67,178.79,68272.0
2023-09-22 10:05:00,178.79,178.82,178.68,178.74,47286.0,178.79,178.82,178.68,178.74,47286.0
2023-09-22 10:10:00,178.74,178.76,178.64,178.76,71876.0,178.74,178.76,178.64,178.76,71876.0
2023-09-22 10:15:00,178.77,178.79,178.68,178.75,27653.0,178.77,178.79,178.68,178.75,27653.0
2023-09-22 10:20:00,178.75,178.8,178.67,178.77,43734.0,178.75,178.8,178.67,178.77,43734.0
2023-09-22 10:25:00,178.74,178.86,178.74,178.81,42332.0,178.74,178.86,178.74,178.81,42332.0
2023-09-22 10:30:00,178.82,178.87,178.76,178.79,26900.0,178.82,178.87,178.76,178.79,26900.0
2023-09-22 10:35:00,178.79,178.95,178.79,178.94,85561.0,178.79,178.95,178.79,178.94,85561.0
2023-09-22 10:40:00,178.94,178.94,178.75,178.86,51421.0,178.94,178.94,178.75,178.86,51421.0
2023-09-22 10:45:00,178.87,178.9,178.84,178.86,29627.0,178.87,178.9,178.84,178.86,29627.0
2023-09-22 10:50:00,178.85,178.93,178.84,178.91,20257.0,178.85,178.93,178.84,178.91,20257.0
2023-09-22 10:55:00,178.91,178.93,178.85,178.87,28228.0,178.91,178.93,178.85,178.87,28228.0
2023-09-22 11:00:00,178.87,178.9,178.73,178.76,55430.0,178.87,178.9,178.73,178.76,55430.0
2023-09-22 11:05:00,178.76,178.84,178.73,178.79,50565.0,178.76,178.84,178.73,178.79,50565.0
2023-09-22 11:10:00,178.78,178.81,178.75,178.8,27378.0,178.78,178.81,178.75,178.8,27378.0
2023-09-22 11:15:00,178.81,178.83,178.77,178.81,40359.0,178.81,178.83,178.77,178.81,40359.0
2023-09-22 11:20:00,178.81,178.82,178.75,178.76,53299.0,178.81,178.82,178.75,178.76,53299.0
2023-09-22 11:25:00,178.76,178.8,178.73,178.79,33762.0,178.76,178.8,178.73,178.79,33762.0
2023-09-22 11:30:00,178.8,178.84,178.79,178.82,35474.0,178.8,178.84,178.79,178.82,35474.0
2023-09-22 11:35:00,178.82,178.84,178.76,178.84,20121.0,178.82,178.84,178.76,178.84,20121.0
2023-09-22 11:40:00,178.83,178.85,178.82,178.85,21514.0,178.83,178.85,178.82,178.85,21514.0
2023-09-22 11:45:00,178.84,178.85,178.82,178.84,15043.0,178.84,178.85,178.82,178.84,15043.0
2023-09-22 11:50:00,178.84,178.93,178.83,178.93,31603.0,178.84,178.93,178.83,178.93,31603.0
2023-09-22 11:55:00,178.91,178.91,178.82,178.82,17147.0,178.91,178.91,178.82,178.82,17147.0
2023-09-22 12:00:00,178.83,178.9,178.8,178.87,20400.0,178.83,178.9,178.8,178.87,20400.0
2023-09-22 12:05:00,178.89,178.89,178.81,178.83,14307.0,178.89,178.89,178.81,178.83,14307.0
2023-09-22 12:10:00,178.83,178.88,178.82,178.86,46933.0,178.83,178.88,178.82,178.86,46933.0
2023-09-22 12:15:00,178.86,178.88,178.81,178.83,12874.0,178.86,178.88,178.81,178.83,12874.0
2023-09-22 12:20:00,178.83,178.83,178.79,178.79,17495.0,178.83,178.83,178.79,178.79,17495.0
2023-09-22 12:25:00,178.79,178.79,178.73,178.74,18992.0,178.79,178.79,178.73,178.74,18992.0
2023-09-22 12:30:00,178.73,178.74,178.69,178.72,24703.0,178.73,178.74,178.69,178.72,24703.0
2023-09-22 12:35:00,178.73,178.74,178.7,178.72,12582.0,178.73,178.74,178.7,178.72,12582.0
2023-09-22 12:40:00,178.72,178.75,178.71,178.72,16509.0,178.72,178.75,178.71,178.72,16509.0
2023-09-22 12:45:00,178.72,178.72,178.62,178.62,23391.0,178.72,178.72,178.62,178.62,23391.0
2023-09-22 12:50:00,178.63,178.64,178.57,178.61,32871.0,178.63,178.64,178.57,178.61,32871.0
2023-09-22 12:55:00,178.6,178.62,178.59,178.6,34710.0,178.6,178.62,178.59,178.6,34710.0
2023-09-22 13:00:00,178.61,178.61,178.54,178.59,33934.0,178.61,178.61,178.54,178.59,33934.0
2023-09-22 13:05:00,178.57,178.64,178.57,178.61,24923.0,178.57,178.64,178.57,178.61,24923.0
2023-09-22 13:10:00,178.62,178.65,178.61,178.63,18509.0,178.62,178.65,178.61,178.63,18509.0
2023-09-22 13:15:00,178.63,178.69,178.63,178.68,36065.0,178.63,178.69,178.63,178.68,36065.0
2023-09-22 13:20:00,178.68,178.7,178.67,178.69,36646.0,178.68,178.7,178.67,178.69,36646.0
2023-09-22 13:25:00,178.7,178.7,178.62,178.64,82272.0,178.7,178.7,178.62,178.64,82272.0
2023-09-22 13:30:00,178.64,178.65,178.57,178.63,65181.0,178.64,178.65,178.57,178.63,65181.0
2023-09-22 13:35:00,178.63,178.65,178.61,178.63,13292.0,178.63,178.65,178.61,178.63,13292.0
2023-09-22 13:40:00,178.64,178.65,178.61,178.62,11020.0,178.64,178.65,178.61,178.62,11020.0
2023-09-22 13:45:00,178.61,178.64,178.6,178.62,9063.0,178.61,178.64,178.6,178.62,9063.0
2023-09-22 13:50:00,178.61,178.63,178.61,178.61,16290.0,178.61,178.63,178.61,178.61,16290.0
2023-09-22 13:55:00,178.61,178.65,178.61,178.63,12057.0,178.61,178.65,178.61,178.63,12057.0
2023-09-22 14:00:00,178.62,178.66,178.61,178.64,15505.0,178.62,178.66,178.61,178.64,15505.0
2023-09-22 14:05:00,178.63,178.63,178.6,178.6,10761.0,178.63,178.63,178.6,178.6,10761.0
2023-09-22 14:10:00,178.61,178.62,178.59,178.61,21866.0,178.61,178.62,178.59,178.61,21866.0
2023-09-22 14:15:00,178.61,178.62,178.58,178.59,7412.0,178.61,178.62,178.58,178.59,7412.0
2023-09-22 14:20:00,178.58,178.6,178.57,178.58,9473.0,178.58,178.6,178.57,178.58,9473.0
2023-09-22 14:25:00,178.58,178.61,178.58,178.59,8263.0,178.58,178.61,178.58,178.59,8263.0
2023-09-22 14:30:00,178.58,178.6,178.58,178.59,8686.0,178.58,178.6,178.58,178.59,8686.0
2023-09-22 14:35:00,178.59,178.59,178.53,178.53,21898.0,178.59,178.59,178.53,178.53,21898.0
2023-09-22 14:40:00,178.53,178.54,178.51,178.54,48974.0,178.53,178.54,178.51,178.54,48974.0
2023-09-22 14:45:00,178.53,178.56,178.51,178.55,23306.0,178.53,178.56,178.51,178.55,23306.0
2023-09-22 14:50:00,178.54,178.56,178.54,178.56,9102.0,178.54,178.56,178.54,178.56,9102.0
2023-09-22 14:55:00,178.56,178.61,178.56,178.58,18849.0,178.56,178.61,178.56,178.58,18849.0
2023-09-22 15:00:00,178.57,178.57,178.52,178.53,33343.0,178.57,178.57,178.52,178.53,33343.0
2023-09-22 15:05:00,178.53,178.57,178.53,178.57,14335.0,178.53,178.57,178.53,178.57,14335.0
2023-09-22 15:10:00,178.57,178.58,178.56,178.58,10150.0,178.57,178.58,178.56,178.58,10150.0
2023-09-22 15:15:00,178.57,178.58,178.54,178.55,7755.0,178.57,178.58,178.54,178.55,7755.0
2023-09-22 15:20:00,178.55,178.58,178.55,178.56,28439.0,178.55,178.58,178.55,178.56,28439.0
2023-09-22 15:25:00,178.57,178.58,178.56,178.57,15227.0,178.57,178.58,178.56,178.57,15227.0
2023-09-22 15:30:00,178.58,178.6,178.57,178.59,44764.0,178.58,178.6,178.57,178.59,44764.0
2023-09-22 15:35:00,178.59,178.59,178.57,178.58,26010.0,178.59,178.59,178.57,178.58,26010.0
2023-09-22 15:40:00,178.58,178.59,178.57,178.58,42845.0,178.58,178.59,178.57,178.58,42845.0
2023-09-22 15:45:00,178.59,178.64,178.58,178.63,106397.0,178.59,178.64,178.58,178.63,106397.0
2023-09-22 15:50:00,178.63,178.65,178.62,178.64,48738.0,178.63,178.65,178.62,178.64,48738.0
2023-09-22 15:55:00,178.64,178.64,178.62,178.63,193273.0,178.64,178.64,178.62,178.63,193273.0
2023-09-25 09:30:00,178.41,178.47,178.31,178.42,110023.0,178.41,178.47,178.31,178.42,110023.0
2023-09-25 09:35:00,178.44,178.48,178.37,178.47,44518.0,178.44,178.48,178.37,178.47,44518.0
2023-09-25 09:40:00,178.48,178.5,178.39,178.42,43159.0,178.48,178.5,178.39,178.42,43159.0
2023-09-25 09:45:00,178.42,178.48,178.37,178.47,42731.0,178.42,178.48,178.37,178.47,42731.0
2023-09-25 09:50:00,178.47,178.7,178.47,178.7,72712.0,178.47,178.7,178.47,178.7,72712.0
2023-09-25 09:55:00,178.71,178.71,178.6,178.6,186683.0,178.71,178.71,178.6,178.6,186683.0
2023-09-25 10:00:00,178.59,178.62,178.5,178.52,51060.0,178.59,178.62,178.5,178.52,51060.0
2023-09-25 10:05:00,178.52,178.52,178.26,178.33,107990.0,178.52,178.52,178.26,178.33,107990.0
2023-09-25 10:10:00,178.33,178.41,178.3,178.37,39065.0,178.33,178.41,178.3,178.37,39065.0
2023-09-25 10:15:00,178.38,178.38,177.93,177.97,358677.0,178.38,178.38,177.93,177.97,358677.0
2023-09-25 10:20:00,177.97,177.99,177.8,177.91,296717.0,177.97,177.99,177.8,177.91,296717.0
2023-09-25 10:25:00,177.9,177.9,177.66,177.78,337404.0,177.9,177.9,177.66,177.78,337404.0
2023-09-25 10:30:00,177.78,177.87,177.73,177.8,61862.0,177.78,177.87,177.73,177.8,61862.0
2023-09-25 10:35:00,177.79,177.85,177.72,177.77,73746.0,177.79,177.85,177.72,177.77,73746.0
2023-09-25 10:40:00,177.77,177.86,177.71,177.83,52444.0,177.77,177.86,177.71,177.83,52444.0
2023-09-25 10:45:00,177.83,178.0,177.79,177.98,80534.0,177.83,178.0,177.79,177.98,80534.0
2023-09-25 10:50:00,177.99,178.0,177.79,177.82,50681.0,177.99,178.0,177.79,177.82,50681.0
2023-09-25 10:55:00,177.81,177.85,177.79,177.83,54196.0,177.81,177.85,177.79,177.83,54196.0
2023-09-25 11:00:00,177.82,177.88,177.76,177.8,58971.0,177.82,177.88,177.76,177.8,58971.0
2023-09-25 11:05:00,177.81,177.86,177.73,177.83,76263.0,177.81,177.86,177.73,177.83,76263.0
2023-09-25 11:10:00,177.83,177.91,177.8,177.82,85844.0,177.83,177.91,177.8,177.82,85844.0
2023-09-25 11:15:00,177.82,178.0,177.82,177.9,48289.0,177.82,178.0,177.82,177.9,48289.0
2023-09-25 11:20:00,177.9,177.98,177.85,177.9,48811.0,177.9,177.98,177.85,177.9,48811.0
2023-09-25 11:25:00,177.9,177.93,177.84,177.92,53622.0,177.9,177.93,177.84,177.92,53622.0
2023-09-25 11:30:00,177.91,178.02,177.91,177.96,50718.0,177.91,178.02,177.91,177.96,50718.0
2023-09-25 11:35:00,177.96,178.0,177.95,177.97,26776.0,177.96,178.0,177.95,177.97,26776.0
2023-09-25 11:40:00,177.97,177.97,177.89,177.93,51364.0,177.97,177.97,177.89,177.93,51364.0
2023-09-25 11:45:00,177.95,177.97,177.77,177.78,39753.0,177.95,177.97,177.77,177.78,39753.0
2023-09-25 11:50:00,177.76,177.87,177.76,177.83,37857.0,177.76,177.87,177.76,177.83,37857.0
2023-09-25 11:55:00,177.84,177.87,177.81,177.87,50864.0,177.84,177.87,177.81,177.87,50864.0
2023-09-25 12:00:00,177.88,177.94,177.81,177.81,21656.0,177.88,177.94,177.81,177.81,21656.0
2023-09-25 12:05:00,177.81,177.9,177.81,177.88,9256.0,177.81,177.9,177.81,177.88,9256.0
2023-09-25 12:10:00,177.88,177.89,177.82,177.83,14814.0,177.88,177.89,177.82,177.83,14814.0
2023-09-25 12:15:00,177.82,177.83,177.78,177.8,33390.0,177.82,177.83,177.78,177.8,33390.0
2023-09-25 12:20:00,177.8,177.8,177.76,177.78,10796.0,177.8,177.8,177.76,177.78,10796.0
2023-09-25 12:25:00,177.79,177.79,177.74,177.76,33050.0,177.79,177.79,177.74,177.76,33050.0
2023-09-25 12:30:00,177.77,177.8,177.74,177.75,34043.0,177.77,177.8,177.74,177.75,34043.0
2023-09-25 12:35:00,177.75,177.77,177.71,177.76,19698.0,177.75,177.77,177.71,177.76,19698.0
2023-09-25 12:40:00,177.76,177.81,177.74,177.75,14658.0,177.76,177.81,177.74,177.75,14658.0
2023-09-25 12:45:00,177.75,177.81,177.75,177.77,19242.0,177.75,177.81,177.75,177.77,19242.0
2023-09-25 12:50:00,177.76,177.81,177.69,177.79,57925.0,177.76,177.81,177.69,177.79,57925.0
2023-09-25 12:55:00,177.81,177.83,177.78,177.8,17585.0,177.81,177.83,177.78,177.8,17585.0
2023-09-25 13:00:00,177.8,177.8,177.74,177.76,17894.0,177.8,177.8,177.74,177.76,17894.0
2023-09-25 13:05:00,177.76,177.84,177.75,177.84,12048.0,177.76,177.84,177.75,177.84,12048.0
2023-09-25 13:10:00,177.83,177.86,177.83,177.84,18544.0,177.83,177.86,177.83,177.84,18544.0
2023-09-25 13:15:00,177.84,177.85,177.79,177.84,10518.0,177.84,177.85,177.79,177.84,10518.0
2023-09-25 13:20:00,177.84,177.84,177.75,177.8,27730.0,177.84,177.84,177.75,177.8,27730.0
2023-09-25 13:25:00,177.81,177.89,177.77,177.89,31836.0,177.81,177.89,177.77,177.89,31836.0
2023-09-25 13:30:00,177.88,177.89,177.81,177.84,22180.0,177.88,177.89,177.81,177.84,22180.0
2023-09-25 13:35:00,177.84,177.86,177.82,177.84,13209.0,177.84,177.86,177.82,177.84,13209.0
2023-09-25 13:40:00,177.83,177.83,177.75,177.75,15032.0,177.83,177.83,177.75,177.75,15032.0
2023-09-25 13:45:00,177.75,177.75,177.64,177.74,53907.0,177.75,177.75,177.64,177.74,53907.0
2023-09-25 13:50:00,177.75,177.76,177.72,177.73,48286.0,177.75,177.76,177.72,177.73,48286.0
2023-09-25 13:55:00,177.73,177.75,177.71,177.73,21213.0,177.73,177.75,177.71,177.73,21213.0
2023-09-25 14:00:00,177.73,177.78,177.72,177.78,37307.0,177.73,177.78,177.72,177.78,37307.0
2023-09-25 14:05:00,177.79,177.79,177.73,177.76,26320.0,177.79,177.79,177.73,177.76,26320.0
2023-09-25 14:10:00,177.76,177.78,177.72,177.72,36956.0,177.76,177.78,177.72,177.72,36956.0
2023-09-25 14:15:00,177.73,177.75,177.72,177.74,19549.0,177.73,177.75,177.72,177.74,19549.0
2023-09-25 14:20:00,177.74,177.79,177.74,177.76,47675.0,177.74,177.79,177.74,177.76,47675.0
2023-09-25 14:25:00,177.76,177.85,177.76,177.8,39120.0,177.76,177.85,177.76,177.8,39120.0
2023-09-25 14:30:00,177.8,177.81,177.77,177.78,16236.0,177.8,177.81,177.77,177.78,16236.0
2023-09-25 14:35:00,177.77,177.77,177.69,177.71,38662.0,177.77,177.77,177.69,177.71,38662.0
2023-09-25 14:40:00,177.71,177.72,177.66,177.68,44212.0,177.71,177.72,177.66,177.68,44212.0
2023-09-25 14:45:00,177.67,177.68,177.65,177.67,32221.0,177.67,177.68,177.65,177.67,32221.0
2023-09-25 14:50:00,177.68,177.73,177.67,177.71,32123.0,177.68,177.73,177.67,177.71,32123.0
2023-09-25 14:55:00,177.7,177.71,177.67,177.7,54034.0,177.7,177.71,177.67,177.7,54034.0
2023-09-25 15:00:00,177.71,177.73,177.69,177.71,94681.0,177.71,177.73,177.69,177.71,94681.0
2023-09-25 15:05:00,177.72,177.74,177.69,177.71,11234.0,177.72,177.74,177.69,177.71,11234.0
2023-09-25 15:10:00,177.71,177.75,177.69,177.74,20791.0,177.71,177.75,177.69,177.74,20791.0
2023-09-25 15:15:00,177.75,177.75,177.71,177.74,180373.0,177.75,177.75,177.71,177.74,180373.0
2023-09-25 15:20:00,177.73,177.74,177.71,177.72,41169.0,177.73,177.74,177.71,177.72,41169.0
2023-09-25 15:25:00,177.72,177.74,177.72,177.73,36607.0,177.72,177.74,177.72,177.73,36607.0
2023-09-25 15:30:00,177.73,177.75,177.7,177.71,55500.0,177.73,177.75,177.7,177.71,55500.0
2023-09-25 15:35:00,177.7,177.72,177.7,177.7,33327.0,177.7,177.72,177.7,177.7,33327.0
2023-09-25 15:40:00,177.7,177.71,177.68,177.7,49655.0,177.7,177.71,177.68,177.7,49655.0
2023-09-25 15:45:00,177.69,177.72,177.69,177.7,47344.0,177.69,177.72,177.69,177.7,47344.0
2023-09-25 15:50:00,177.7,177.74,177.69,177.71,77358.0,177.7,177.74,177.69,177.71,77358.0
2023-09-25 15:55:00,177.71,177.72,177.67,177.7,268239.0,177.71,177.72,177.67,177.7,268239.0
2023-09-26 09:30:00,176.83,176.86,176.68,176.71,301537.0,176.83,176.86,176.68,176.71,301537.0
2023-09-26 09:35:00,176.71,176.8,176.67,176.73,84820.0,176.71,176.8,176.67,176.73,84820.0
2023-09-26 09:40:00,176.73,176.89,176.7,176.88,71843.0,176.73,176.89,176.7,176.88,71843.0
2023-09-26 09:45:00,176.88,176.95,176.83,176.89,66874.0,176.88,176.95,176.83,176.89,66874.0
2023-09-26 09:50:00,176.86,176.87,176.71,176.8,80322.0,176.86,176.87,176.71,176.8,80322.0
2023-09-26 09:55:00,176.79,176.92,176.79,176.89,194981.0,176.79,176.92,176.79,176.89,194981.0
2023-09-26 10:00:00,176.9,177.14,176.9,176.94,192159.0,176.9,177.14,176.9,176.94,192159.0
2023-09-26 10:05:00,176.95,176.95,176.8,176.9,35121.0,176.95,176.95,176.8,176.9,35121.0
2023-09-26 10:10:00,176.93,176.98,176.86,176.98,66804.0,176.93,176.98,176.86,176.98,66804.0
2023-09-26 10:15:00,176.99,177.1,176.99,177.08,89304.0,176.99,177.1,176.99,177.08,89304.0
2023-09-26 10:20:00,177.09,177.14,177.02,177.02,44167.0,177.09,177.14,177.02,177.02,44167.0
2023-09-26 10:25:00,177.01,177.04,176.91,177.01,62893.0,177.01,177.04,176.91,177.01,62893.0
2023-09-26 10:30:00,177.03,177.03,176.89,176.92,48048.0,177.03,177.03,176.89,176.92,48048.0
2023-09-26 10:35:00,176.92,176.99,176.89,176.89,16156.0,176.92,176.99,176.89,176.89,16156.0
2023-09-26 10:40:00,176.88,177.0,176.86,176.88,32507.0,176.88,177.0,176.86,176.88,32507.0
2023-09-26 10:45:00,176.89,176.91,176.79,176.82,41773.0,176.89,176.91,176.79,176.82,41773.0
2023-09-26 10:50:00,176.81,176.86,176.77,176.83,28055.0,176.81,176.86,176.77,176.83,28055.0
2023-09-26 10:55:00,176.84,176.86,176.78,176.84,64860.0,176.84,176.86,176.78,176.84,64860.0
2023-09-26 11:00:00,176.84,176.86,176.7,176.72,101680.0,176.84,176.86,176.7,176.72,101680.0
2023-09-26 11:05:00,176.71,176.72,176.31,176.45,577979.0,176.71,176.72,176.31,176.45,577979.0
2023-09-26 11:10:00,176.45,176.63,176.41,176.63,115920.0,176.45,176.63,176.41,176.63,115920.0
2023-09-26 11:15:00,176.63,176.65,176.56,176.59,93416.0,176.63,176.65,176.56,176.59,93416.0
2023-09-26 11:20:00,176.59,176.6,176.52,176.54,28814.0,176.59,176.6,176.52,176.54,28814.0
2023-09-26 11:25:00,176.54,176.59,176.51,176.56,35070.0,176.54,176.59,176.51,176.56,35070.0
2023-09-26 11:30:00,176.56,176.62,176.51,176.58,78885.0,176.56,176.62,176.51,176.58,78885.0
2023-09-26 11:35:00,176.58,176.7,176.58,176.64,46679.0,176.58,176.7,176.58,176.64,46679.0
2023-09-26 11:40:00,176.65,176.71,176.61,176.63,24720.0,176.65,176.71,176.61,176.63,24720.0
2023-09-26 11:45:00,176.62,176.62,176.52,176.53,22356.0,176.62,176.62,176.52,176.53,22356.0
2023-09-26 11:50:00,176.52,176.52,176.47,176.49,35187.0,176.52,176.52,176.47,176.49,35187.0
2023-09-26 11:55:00,176.49,176.5,176.44,176.47,36954.0,176.49,176.5,176.44,176.47,36954.0
2023-09-26 12:00:00,176.48,176.49,176.37,176.39,35713.0,176.48,176.49,176.37,176.39,35713.0
2023-09-26 12:05:00,176.39,176.4,176.33,176.36,58638.0,176.39,176.4,176.33,176.36,58638.0
2023-09-26 12:10:00,176.36,176.46,176.36,176.45,46188.0,176.36,176.46,176.36,176.45,46188.0
2023-09-26 12:15:00,176.45,176.56,176.42,176.51,27864.0,176.45,176.56,176.42,176.51,27864.0
2023-09-26 12:20:00,176.51,176.57,176.49,176.5,32212.0,176.51,176.57,176.49,176.5,32212.0
2023-09-26 12:25:00,176.49,176.57,176.46,176.5,31612.0,176.49,176.57,176.46,176.5,31612.0
2023-09-26 12:30:00,176.5,176.51,176.44,176.48,19694.0,176.5,176.51,176.44,176.48,19694.0
2023-09-26 12:35:00,176.49,176.58,176.48,176.55,22022.0,176.49,176.58,176.48,176.55,22022.0
2023-09-26 12:40:00,176.56,176.56,176.47,176.47,12882.0,176.56,176.56,176.47,176.47,12882.0
2023-09-26 12:45:00,176.48,176.49,176.37,176.39,41428.0,176.48,176.49,176.37,176.39,41428.0
2023-09-26 12:50:00,176.38,176.4,176.36,176.39,23648.0,176.38,176.4,176.36,176.39,23648.0
2023-09-26 12:55:00,176.39,176.39,176.35,176.37,47562.0,176.39,176.39,176.35,176.37,47562.0
2023-09-26 13:00:00,176.36,176.38,176.33,176.34,90186.0,176.36,176.38,176.33,176.34,90186.0
2023-09-26 13:05:00,176.34,176.39,176.31,176.38,77440.0,176.34,176.39,176.31,176.38,77440.0
2023-09-26 13:10:00,176.38,176.38,176.32,176.37,45988.0,176.38,176.38,176.32,176.37,45988.0
2023-09-26 13:15:00,176.38,176.46,176.37,176.46,54846.0,176.38,176.46,176.37,176.46,54846.0
2023-09-26 13:20:00,176.45,176.45,176.38,176.41,47614.0,176.45,176.45,176.38,176.41,47614.0
2023-09-26 13:25:00,176.41,176.44,176.39,176.41,57602.0,176.41,176.44,176.39,176.41,57602.0
2023-09-26 13:30:00,176.42,176.44,176.34,176.35,20923.0,176.42,176.44,176.34,176.35,20923.0
2023-09-26 13:35:00,176.35,176.45,176.35,176.44,62107.0,176.35,176.45,176.35,176.44,62107.0
2023-09-26 13:40:00,176.43,176.43,176.35,176.4,130807.0,176.43,176.43,176.35,176.4,130807.0
2023-09-26 13:45:00,176.39,176.4,176.3,176.32,31115.0,176.39,176.4,176.3,176.32,31115.0
2023-09-26 13:50:00,176.33,176.37,176.31,176.32,59283.0,176.33,176.37,176.31,176.32,59283.0
2023-09-26 13:55:00,176.33,176.38,176.32,176.36,82591.0,176.33,176.38,176.32,176.36,82591.0
2023-09-26 14:00:00,176.35,176.4,176.33,176.38,65787.0,176.35,176.4,176.33,176.38,65787.0
2023-09-26 14:05:00,176.37,176.38,176.33,176.34,34979.0,176.37,176.38,176.33,176.34,34979.0
2023-09-26 14:10:00,176.34,176.35,176.25,176.29,48968.0,176.34,176.35,176.25,176.29,48968.0
2023-09-26 14:15:00,176.28,176.31,176.27,176.29,45331.0,176.28,176.31,176.27,176.29,45331.0
2023-09-26 14:20:00,176.29,176.31,176.27,176.29,34665.0,176.29,176.31,176.27,176.29,34665.0
2023-09-26 14:25:00,176.28,176.29,176.18,176.24,100855.0,176.28,176.29,176.18,176.24,100855.0
2023-09-26 14:30:00,176.24,176.33,176.23,176.25,79862.0,176.24,176.33,176.23,176.25,79862.0
2023-09-26 14:35:00,176.26,176.27,176.16,176.2,203893.0,176.26,176.27,176.16,176.2,203893.0
2023-09-26 14:40:00,176.2,176.21,176.17,176.21,52262.0,176.2,176.21,176.17,176.21,52262.0
2023-09-26 14:45:00,176.21,176.24,176.21,176.23,25000.0,176.21,176.24,176.21,176.23,25000.0
2023-09-26 14:50:00,176.24,176.26,176.21,176.22,39849.0,176.24,176.26,176.21,176.22,39849.0
2023-09-26 14:55:00,176.22,176.25,176.2,176.24,55046.0,176.22,176.25,176.2,176.24,55046.0
2023-09-26 15:00:00,176.24,176.25,176.19,176.2,84911.0,176.24,176.25,176.19,176.2,84911.0
2023-09-26 15:05:00,176.2,176.27,176.2,176.26,18676.0,176.2,176.27,176.2,176.26,18676.0
2023-09-26 15:10:00,176.27,176.32,176.27,176.31,30763.0,176.27,176.32,176.27,176.31,30763.0
2023-09-26 15:15:00,176.31,176.34,176.31,176.31,36111.0,176.31,176.34,176.31,176.31,36111.0
2023-09-26 15:20:00,176.31,176.34,176.24,176.25,54895.0,176.31,176.34,176.24,176.25,54895.0
2023-09-26 15:25:00,176.25,176.26,176.2,176.24,36250.0,176.25,176.26,176.2,176.24,36250.0
2023-09-26 15:30:00,176.24,176.3,176.23,176.3,107150.0,176.24,176.3,176.23,176.3,107150.0
2023-09-26 15:35:00,176.3,176.34,176.3,176.32,31777.0,176.3,176.34,176.3,176.32,31777.0
2023-09-26 15:40:00,176.33,176.33,176.28,176.31,74874.0,176.33,176.33,176.28,176.31,74874.0
2023-09-26 15:45:00,176.31,176.32,176.26,176.27,119683.0,176.31,176.32,176.26,176.27,119683.0
2023-09-26 15:50:00,176.27,176.28,176.24,176.28,223263.0,176.27,176.28,176.24,176.28,223263.0
2023-09-26 15:55:00,176.27,176.31,176.25,176.29,332741.0,176.27,176.31,176.25,176.29,332741.0
2023-09-27 09:30:00,175.27,175.32,175.18,175.25,189101.0,175.27,175.32,175.18,175.25,189101.0
2023-09-27 09:35:00,175.25,175.32,175.13,175.18,100277.0,175.25,175.32,175.13,175.18,100277.0
2023-09-27 09:40:00,175.18,175.18,174.92,174.95,276783.0,175.18,175.18,174.92,174.95,276783.0
2023-09-27 09:45:00,174.94,175.07,174.89,174.9,112076.0,174.94,175.07,174.89,174.9,112076.0
2023-09-27 09:50:00,174.89,174.93,174.81,174.84,84639.0,174.89,174.93,174.81,174.84,84639.0
2023-09-27 09:55:00,174.84,175.12,174.82,175.12,113356.0,174.84,175.12,174.82,175.12,113356.0
2023-09-27 10:00:00,175.13,175.24,174.99,175.05,94478.0,175.13,175.24,174.99,175.05,94478.0
2023-09-27 10:05:00,175.06,175.13,175.02,175.06,44699.0,175.06,175.13,175.02,175.06,44699.0
2023-09-27 10:10:00,175.09,175.09,174.84,174.86,75743.0,175.09,175.09,174.84,174.86,75743.0
2023-09-27 10:15:00,174.85,174.95,174.85,174.88,212400.0,174.85,174.95,174.85,174.88,212400.0
2023-09-27 10:20:00,174.89,175.04,174.86,175.0,115270.0,174.89,175.04,174.86,175.0,115270.0
2023-09-27 10:25:00,175.0,175.14,174.98,175.02,47718.0,175.0,175.14,174.98,175.02,47718.0
2023-09-27 10:30:00,175.02,175.04,174.86,174.91,58676.0,175.02,175.04,174.86,174.91,58676.0
2023-09-27 10:35:00,174.9,175.03,174.88,174.94,46909.0,174.9,175.03,174.88,174.94,46909.0
2023-09-27 10:40:00,174.95,174.96,174.86,174.93,131216.0,174.95,174.96,174.86,174.93,131216.0
2023-09-27 10:45:00,174.95,174.99,174.88,174.91,49082.0,174.95,174.99,174.88,174.91,49082.0
2023-09-27 10:50:00,174.9,174.93,174.76,174.92,179101.0,174.9,174.93,174.76,174.92,179101.0
2023-09-27 10:55:00,174.92,174.92,174.74,174.74,110841.0,174.92,174.92,174.74,174.74,110841.0
2023-09-27 11:00:00,174.74,174.87,174.71,174.81,142823.0,174.74,174.87,174.71,174.81,142823.0
2023-09-27 11:05:00,174.81,174.85,174.73,174.76,188058.0,174.81,174.85,174.73,174.76,188058.0
2023-09-27 11:10:00,174.74,174.76,174.65,174.71,144992.0,174.74,174.76,174.65,174.71,144992.0
2023-09-27 11:15:00,174.7,174.72,174.53,174.55,157748.0,174.7,174.72,174.53,174.55,157748.0
2023-09-27 11:20:00,174.54,174.58,174.4,174.41,99911.0,174.54,174.58,174.4,174.41,99911.0
2023-09-27 11:25:00,174.41,174.46,174.37,174.43,166210.0,174.41,174.46,174.37,174.43,166210.0
2023-09-27 11:30:00,174.44,174.55,174.43,174.48,103151.0,174.44,174.55,174.43,174.48,103151.0
2023-09-27 11:35:00,174.48,174.68,174.48,174.59,90787.0,174.48,174.68,174.48,174.59,90787.0
2023-09-27 11:40:00,174.59,174.59,174.49,174.51,79925.0,174.59,174.59,174.49,174.51,79925.0
2023-09-27 11:45:00,174.52,174.63,174.51,174.58,69819.0,174.52,174.63,174.51,174.58,69819.0
2023-09-27 11:50:00,174.59,174.63,174.5,174.54,54301.0,174.59,174.63,174.5,174.54,54301.0
2023-09-27 11:55:00,174.54,174.56,174.5,174.54,52373.0,174.54,174.56,174.5,174.54,52373.0
2023-09-27 12:00:00,174.54,174.54,174.34,174.34,53795.0,174.54,174.54,174.34,174.34,53795.0
2023-09-27 12:05:00,174.34,174.42,174.33,174.39,45183.0,174.34,174.42,174.33,174.39,45183.0
2023-09-27 12:10:00,174.39,174.39,174.2,174.26,228633.0,174.39,174.39,174.2,174.26,228633.0
2023-09-27 12:15:00,174.27,174.34,174.23,174.26,70497.0,174.27,174.34,174.23,174.26,70497.0
2023-09-27 12:20:00,174.26,174.27,174.15,174.15,48477.0,174.26,174.27,174.15,174.15,48477.0
2023-09-27 12:25:00,174.15,174.18,174.1,174.12,94628.0,174.15,174.18,174.1,174.12,94628.0
2023-09-27 12:30:00,174.13,174.17,174.07,174.15,184733.0,174.13,174.17,174.07,174.15,184733.0
2023-09-27 12:35:00,174.16,174.16,174.06,174.07,97032.0,174.16,174.16,174.06,174.07,97032.0
2023-09-27 12:40:00,174.07,174.14,174.04,174.12,42122.0,174.07,174.14,174.04,174.12,42122.0
2023-09-27 12:45:00,174.12,174.17,174.06,174.06,36490.0,174.12,174.17,174.06,174.06,36490.0
2023-09-27 12:50:00,174.06,174.1,173.98,173.99,81625.0,174.06,174.1,173.98,173.99,81625.0
2023-09-27 12:55:00,173.99,174.02,173.97,174.02,63901.0,173.99,174.02,173.97,174.02,63901.0
2023-09-27 13:00:00,174.02,174.14,173.99,174.14,62083.0,174.02,174.14,173.99,174.14,62083.0
2023-09-27 13:05:00,174.14,174.15,173.98,173.99,38352.0,174.14,174.15,173.98,173.99,38352.0
2023-09-27 13:10:00,174.0,174.06,173.97,174.06,143109.0,174.0,174.06,173.97,174.06,143109.0
2023-09-27 13:15:00,174.05,174.05,173.92,173.97,182282.0,174.05,174.05,173.92,173.97,182282.0
2023-09-27 13:20:00,173.97,173.97,173.87,173.93,145979.0,173.97,173.97,173.87,173.93,145979.0
2023-09-27 13:25:00,173.92,173.93,173.76,173.79,264421.0,173.92,173.93,173.76,173.79,264421.0
2023-09-27 13:30:00,173.8,173.83,173.72,173.77,111271.0,173.8,173.83,173.72,173.77,111271.0
2023-09-27 13:35:00,173.76,173.8,173.74,173.77,50118.0,173.76,173.8,173.74,173.77,50118.0
2023-09-27 13:40:00,173.76,173.85,173.72,173.84,60337.0,173.76,173.85,173.72,173.84,60337.0
2023-09-27 13:45:00,173.84,173.93,173.83,173.9,45078.0,173.84,173.93,173.83,173.9,45078.0
2023-09-27 13:50:00,173.9,173.96,173.89,173.95,37955.0,173.9,173.96,173.89,173.95,37955.0
2023-09-27 13:55:00,173.94,173.94,173.82,173.91,62899.0,173.94,173.94,173.82,173.91,62899.0
2023-09-27 14:00:00,173.92,173.92,173.78,173.78,41813.0,173.92,173.92,173.78,173.78,41813.0
2023-09-27 14:05:00,173.78,173.85,173.77,173.78,40674.0,173.78,173.85,173.77,173.78,40674.0
2023-09-27 14:10:00,173.78,173.79,173.7,173.78,86553.0,173.78,173.79,173.7,173.78,86553.0
2023-09-27 14:15:00,173.78,173.85,173.74,173.81,41528.0,173.78,173.85,173.74,173.81,41528.0
2023-09-27 14:20:00,173.81,173.82,173.75,173.77,68575.0,173.81,173.82,173.75,173.77,68575.0
2023-09-27 14:25:00,173.78,173.85,173.77,173.85,197791.0,173.78,173.85,173.77,173.85,197791.0
2023-09-27 14:30:00,173.85,174.01,173.84,174.0,95000.0,173.85,174.01,173.84,174.0,95000.0
2023-09-27 14:35:00,174.01,174.16,174.01,174.12,359928.0,174.01,174.16,174.01,174.12,359928.0
2023-09-27 14:40:00,174.14,174.16,174.1,174.13,48188.0,174.14,174.16,174.1,174.13,48188.0
2023-09-27 14:45:00,174.13,174.18,174.12,174.13,73964.0,174.13,174.18,174.12,174.13,73964.0
2023-09-27 14:50:00,174.13,174.14,174.07,174.09,65530.0,174.13,174.14,174.07,174.09,65530.0
2023-09-27 14:55:00,174.09,174.09,174.01,174.03,89895.0,174.09,174.09,174.01,174.03,89895.0
2023-09-27 15:00:00,174.03,174.08,174.02,174.07,88828.0,174.03,174.08,174.02,174.07,88828.0
2023-09-27 15:05:00,174.09,174.15,174.08,174.12,64563.0,174.09,174.15,174.08,174.12,64563.0
2023-09-27 15:10:00,174.11,174.25,174.11,174.22,71320.0,174.11,174.25,174.11,174.22,71320.0
2023-09-27 15:15:00,174.22,174.23,174.12,174.14,77995.0,174.22,174.23,174.12,174.14,77995.0
2023-09-27 15:20:00,174.14,174.16,174.11,174.13,48767.0,174.14,174.16,174.11,174.13,48767.0
2023-09-27 15:25:00,174.13,174.13,174.08,174.09,90672.0,174.13,174.13,174.08,174.09,90672.0
2023-09-27 15:30:00,174.09,174.1,174.04,174.09,91189.0,174.09,174.1,174.04,174.09,91189.0
2023-09-27 15:35:00,174.09,174.13,174.09,174.13,96979.0,174.09,174.13,174.09,174.13,96979.0
2023-09-27 15:40:00,174.13,174.13,174.0,174.0,117333.0,174.13,174.13,174.0,174.0,117333.0
2023-09-27 15:45:00,174.0,174.03,173.97,174.01,112916.0,174.0,174.03,173.97,174.01,112916.0
2023-09-27 15:50:00,174.02,174.08,174.01,174.08,155167.0,174.02,174.08,174.01,174.08,155167.0
2023-09-27 15:55:00,174.08,174.12,174.07,174.1,444791.0,174.08,174.12,174.07,174.1,444791.0
2023-09-28 09:30:00,173.91,174.03,173.87,174.01,186927.0,173.91,174.03,173.87,174.01,186927.0
2023-09-28 09:35:00,174.0,174.14,173.88,173.93,84760.0,174.0,174.14,173.88,173.93,84760.0
2023-09-28 09:40:00,173.91,173.98,173.73,173.79,83462.0,173.91,173.98,173.73,173.79,83462.0
2023-09-28 09:45:00,173.79,173.8,173.59,173.66,141631.0,173.79,173.8,173.59,173.66,141631.0
2023-09-28 09:50:00,173.68,173.79,173.64,173.78,95755.0,173.68,173.79,173.64,173.78,95755.0
2023-09-28 09:55:00,173.76,173.83,173.68,173.76,61708.0,173.76,173.83,173.68,173.76,61708.0
2023-09-28 10:00:00,173.75,173.95,173.74,173.92,251449.0,173.75,173.95,173.74,173.92,251449.0
2023-09-28 10:05:00,173.92,174.06,173.89,174.0,127364.0,173.92,174.06,173.89,174.0,127364.0
2023-09-28 10:10:00,174.0,174.07,173.84,173.97,163272.0,174.0,174.07,173.84,173.97,163272.0
2023-09-28 10:15:00,173.97,174.0,173.72,173.78,117446.0,173.97,174.0,173.72,173.78,117446.0
2023-09-28 10:20:00,173.76,173.9,173.69,173.72,126133.0,173.76,173.9,173.69,173.72,126133.0
2023-09-28 10:25:00,173.72,173.74,173.67,173.68,74418.0,173.72,173.74,173.67,173.68,74418.0
2023-09-28 10:30:00,173.68,173.68,173.41,173.56,136414.0,173.68,173.68,173.41,173.56,136414.0
2023-09-28 10:35:00,173.58,173.6,173.29,173.3,143504.0,173.58,173.6,173.29,173.3,143504.0
2023-09-28 10:40:00,173.29,173.32,173.17,173.17,92231.0,173.29,173.32,173.17,173.17,92231.0
2023-09-28 10:45:00,173.19,173.35,173.16,173.24,99896.0,173.19,173.35,173.16,173.24,99896.0
2023-09-28 10:50:00,173.24,173.32,173.13,173.22,97273.0,173.24,173.32,173.13,173.22,97273.0
2023-09-28 10:55:00,173.23,173.29,173.02,173.03,102912.0,173.23,173.29,173.02,173.03,102912.0
2023-09-28 11:00:00,173.03,173.04,172.9,172.93,147961.0,173.03,173.04,172.9,172.93,147961.0
2023-09-28 11:05:00,172.93,172.93,172.68,172.69,394727.0,172.93,172.93,172.68,172.69,394727.0
2023-09-28 11:10:00,172.68,172.68,172.51,172.54,337533.0,172.68,172.68,172.51,172.54,337533.0
2023-09-28 11:15:00,172.53,172.56,172.37,172.38,487204.0,172.53,172.56,172.37,172.38,487204.0
2023-09-28 11:20:00,172.37,172.63,172.32,172.62,247575.0,172.37,172.63,172.32,172.62,247575.0
2023-09-28 11:25:00,172.61,172.73,172.6,172.64,226184.0,172.61,172.73,172.6,172.64,226184.0
2023-09-28 11:30:00,172.64,172.7,172.57,172.64,112531.0,172.64,172.7,172.57,172.64,112531.0
2023-09-28 11:35:00,172.66,172.87,172.65,172.86,111514.0,172.66,172.87,172.65,172.86,111514.0
2023-09-28 11:40:00,172.87,173.09,172.83,173.07,193916.0,172.87,173.09,172.83,173.07,193916.0
2023-09-28 11:45:00,173.07,173.1,172.79,172.85,69362.0,173.07,173.1,172.79,172.85,69362.0
2023-09-28 11:50:00,172.84,173.01,172.83,172.92,117514.0,172.84,173.01,172.83,172.92,117514.0
2023-09-28 11:55:00,172.91,173.03,172.83,172.98,44469.0,172.91,173.03,172.83,172.98,44469.0
2023-09-28 12:00:00,172.99,173.02,172.77,172.83,51984.0,172.99,173.02,172.77,172.83,51984.0
2023-09-28 12:05:00,172.81,172.92,172.8,172.89,72519.0,172.81,172.92,172.8,172.89,72519.0
2023-09-28 12:10:00,172.89,172.89,172.79,172.8,34944.0,172.89,172.89,172.79,172.8,34944.0
2023-09-28 12:15:00,172.82,172.86,172.79,172.84,51644.0,172.82,172.86,172.79,172.84,51644.0
2023-09-28 12:20:00,172.83,172.87,172.75,172.86,44365.0,172.83,172.87,172.75,172.86,44365.0
2023-09-28 12:25:00,172.87,172.98,172.87,172.97,42484.0,172.87,172.98,172.87,172.97,42484.0
2023-09-28 12:30:00,172.97,173.07,172.95,173.0,46636.0,172.97,173.07,172.95,173.0,46636.0
2023-09-28 12:35:00,173.02,173.07,172.99,173.06,14772.0,173.02,173.07,172.99,173.06,14772.0
2023-09-28 12:40:00,173.05,173.09,173.0,173.05,20510.0,173.05,173.09,173.0,173.05,20510.0
2023-09-28 12:45:00,173.05,173.05,172.89,172.89,22530.0,173.05,173.05,172.89,172.89,22530.0
2023-09-28 12:50:00,172.89,172.98,172.81,172.82,34677.0,172.89,172.98,172.81,172.82,34677.0
2023-09-28 12:55:00,172.81,172.9,172.81,172.87,27793.0,172.81,172.9,172.81,172.87,27793.0
2023-09-28 13:00:00,172.87,172.9,172.82,172.83,68215.0,172.87,172.9,172.82,172.83,68215.0
2023-09-28 13:05:00,172.79,172.88,172.74,172.86,62540.0,172.79,172.88,172.74,172.86,62540.0
2023-09-28 13:10:00,172.84,172.94,172.82,172.91,31868.0,172.84,172.94,172.82,172.91,31868.0
2023-09-28 13:15:00,172.9,172.9,172.81,172.85,33448.0,172.9,172.9,172.81,172.85,33448.0
2023-09-28 13:20:00,172.85,172.93,172.85,172.9,100748.0,172.85,172.93,172.85,172.9,100748.0
2023-09-28 13:25:00,172.9,172.91,172.66,172.67,68028.0,172.9,172.91,172.66,172.67,68028.0
2023-09-28 13:30:00,172.67,172.76,172.63,172.72,98366.0,172.67,172.76,172.63,172.72,98366.0
2023-09-28 13:35:00,172.71,172.79,172.71,172.77,47142.0,172.71,172.79,172.71,172.77,47142.0
2023-09-28 13:40:00,172.77,172.78,172.7,172.7,21366.0,172.77,172.78,172.7,172.7,21366.0
2023-09-28 13:45:00,172.7,172.74,172.69,172.74,27192.0,172.7,172.74,172.69,172.74,27192.0
2023-09-28 13:50:00,172.72,172.72,172.68,172.69,15905.0,172.72,172.72,172.68,172.69,15905.0
2023-09-28 13:55:00,172.7,172.73,172.68,172.72,24698.0,172.7,172.73,172.68,172.72,24698.0
2023-09-28 14:00:00,172.73,172.76,172.68,172.71,49437.0,172.73,172.76,172.68,172.71,49437.0
2023-09-28 14:05:00,172.7,172.78,172.69,172.78,41571.0,172.7,172.78,172.69,172.78,41571.0
2023-09-28 14:10:00,172.78,172.86,172.77,172.85,42593.0,172.78,172.86,172.77,172.85,42593.0
2023-09-28 14:15:00,172.85,172.91,172.84,172.88,17000.0,172.85,172.91,172.84,172.88,17000.0
2023-09-28 14:20:00,172.88,172.97,172.88,172.97,54942.0,172.88,172.97,172.88,172.97,54942.0
2023-09-28 14:25:00,172.97,173.07,172.96,173.06,88036.0,172.97,173.07,172.96,173.06,88036.0
2023-09-28 14:30:00,173.06,173.07,173.0,173.0,84439.0,173.06,173.07,173.0,173.0,84439.0
2023-09-28 14:35:00,173.0,173.0,172.91,172.97,80122.0,173.0,173.0,172.91,172.97,80122.0
2023-09-28 14:40:00,172.98,173.05,172.97,173.04,79106.0,172.98,173.05,172.97,173.04,79106.0
2023-09-28 14:45:00,173.04,173.08,173.03,173.05,41811.0,173.04,173.08,173.03,173.05,41811.0
2023-09-28 14:50:00,173.05,173.09,173.05,173.08,30347.0,173.05,173.09,173.05,173.08,30347.0
2023-09-28 14:55:00,173.09,173.1,173.04,173.07,39200.0,173.09,173.1,173.04,173.07,39200.0
2023-09-28 15:00:00,173.08,173.09,173.02,173.05,60409.0,173.08,173.09,173.02,173.05,60409.0
2023-09-28 15:05:00,173.05,173.08,173.02,173.03,161123.0,173.05,173.08,173.02,173.03,161123.0
2023-09-28 15:10:00,173.03,173.05,172.98,173.05,44142.0,173.03,173.05,172.98,173.05,44142.0
2023-09-28 15:15:00,173.04,173.09,173.02,173.09,60532.0,173.04,173.09,173.02,173.09,60532.0
2023-09-28 15:20:00,173.09,173.1,173.07,173.09,64059.0,173.09,173.1,173.07,173.09,64059.0
2023-09-28 15:25:00,173.09,173.15,173.09,173.15,84195.0,173.09,173.15,173.09,173.15,84195.0
2023-09-28 15:30:00,173.15,173.17,173.07,173.09,81105.0,173.15,173.17,173.07,173.09,81105.0
2023-09-28 15:35:00,173.09,173.13,173.07,173.09,70556.0,173.09,173.13,173.07,173.09,70556.0
2023-09-28 15:40:00,173.09,173.16,173.08,173.14,64618.0,173.09,173.16,173.08,173.14,64618.0
2023-09-28 15:45:00,173.14,173.17,173.14,173.17,106519.0,173.14,173.17,173.14,173.17,106519.0
2023-09-28 15:50:00,173.17,173.19,173.15,173.16,144823.0,173.17,173.19,173.15,173.16,144823.0
2023-09-28 15:55:00,173.16,173.25,173.15,173.22,444268.0,173.16,173.25,173.15,173.22,444268.0
2023-09-29 09:30:00,173.92,174.03,173.89,173.94,228513.0,173.92,174.03,173.89,173.94,228513.0
2023-09-29 09:35:00,173.94,174.02,173.69,173.71,131670.0,173.94,174.02,173.69,173.71,131670.0
2023-09-29 09:40:00,173.74,173.96,173.7,173.71,215587.0,173.74,173.96,173.7,173.71,215587.0
2023-09-29 09:45:00,173.7,173.81,173.55,173.58,174300.0,173.7,173.81,173.55,173.58,174300.0
2023-09-29 09:50:00,173.56,173.66,173.48,173.62,97395.0,173.56,173.66,173.48,173.62,97395.0
2023-09-29 09:55:00,173.64,173.67,173.49,173.5,112061.0,173.64,173.67,173.49,173.5,112061.0
2023-09-29 10:00:00,173.51,173.64,173.27,173.3,119170.0,173.51,173.64,173.27,173.3,119170.0
2023-09-29 10:05:00,173.3,173.3,172.71,172.81,346729.0,173.3,173.3,172.71,172.81,346729.0
2023-09-29 10:10:00,172.81,172.87,172.65,172.76,155826.0,172.81,172.87,172.65,172.76,155826.0
2023-09-29 10:15:00,172.8,172.82,172.56,172.67,123848.0,172.8,172.82,172.56,172.67,123848.0
2023-09-29 10:20:00,172.68,172.77,172.48,172.48,134382.0,172.68,172.77,172.48,172.48,134382.0
2023-09-29 10:25:00,172.48,172.81,172.4,172.48,131162.0,172.48,172.81,172.4,172.48,131162.0
2023-09-29 10:30:00,172.47,172.7,172.46,172.56,68225.0,172.47,172.7,172.46,172.56,68225.0
2023-09-29 10:35:00,172.59,172.59,172.46,172.57,159109.0,172.59,172.59,172.46,172.57,159109.0
2023-09-29 10:40:00,172.56,172.72,172.5,172.67,55408.0,172.56,172.72,172.5,172.67,55408.0
2023-09-29 10:45:00,172.67,172.78,172.62,172.63,64197.0,172.67,172.78,172.62,172.63,64197.0
2023-09-29 10:50:00,172.63,172.77,172.58,172.76,51641.0,172.63,172.77,172.58,172.76,51641.0
2023-09-29 10:55:00,172.71,172.71,172.52,172.62,34727.0,172.71,172.71,172.52,172.62,34727.0
2023-09-29 11:00:00,172.62,172.62,172.3,172.33,72498.0,172.62,172.62,172.3,172.33,72498.0
2023-09-29 11:05:00,172.33,172.37,172.18,172.21,120438.0,172.33,172.37,172.18,172.21,120438.0
2023-09-29 11:10:00,172.22,172.31,172.2,172.21,108140.0,172.22,172.31,172.2,172.21,108140.0
2023-09-29 11:15:00,172.22,172.3,172.06,172.18,115994.0,172.22,172.3,172.06,172.18,115994.0
2023-09-29 11:20:00,172.15,172.3,172.14,172.2,100869.0,172.15,172.3,172.14,172.2,100869.0
2023-09-29 11:25:00,172.19,172.25,172.04,172.06,56977.0,172.19,172.25,172.04,172.06,56977.0
2023-09-29 11:30:00,172.05,172.12,172.02,172.08,40466.0,172.05,172.12,172.02,172.08,40466.0
2023-09-29 11:35:00,172.08,172.08,171.82,171.85,113519.0,172.08,172.08,171.82,171.85,113519.0
2023-09-29 11:40:00,171.87,171.99,171.82,171.96,123516.0,171.87,171.99,171.82,171.96,123516.0
2023-09-29 11:45:00,171.96,172.04,171.93,172.02,49464.0,171.96,172.04,171.93,172.02,49464.0
2023-09-29 11:50:00,172.0,172.09,171.95,172.07,75878.0,172.0,172.09,171.95,172.07,75878.0
2023-09-29 11:55:00,172.07,172.11,172.03,172.06,52216.0,172.07,172.11,172.03,172.06,52216.0
2023-09-29 12:00:00,172.06,172.07,172.0,172.0,36399.0,172.06,172.07,172.0,172.0,36399.0
2023-09-29 12:05:00,172.0,172.07,171.99,172.04,31393.0,172.0,172.07,171.99,172.04,31393.0
2023-09-29 12:10:00,172.0,172.02,171.92,171.92,79161.0,172.0,172.02,171.92,171.92,79161.0
2023-09-29 12:15:00,171.93,172.04,171.88,172.03,72387.0,171.93,172.04,171.88,172.03,72387.0
2023-09-29 12:20:00,172.04,172.11,172.04,172.06,28955.0,172.04,172.11,172.04,172.06,28955.0
2023-09-29 12:25:00,172.07,172.18,172.06,172.16,27084.0,172.07,172.18,172.06,172.16,27084.0
2023-09-29 12:30:00,172.17,172.21,172.07,172.07,61513.0,172.17,172.21,172.07,172.07,61513.0
2023-09-29 12:35:00,172.07,172.19,172.04,172.18,173756.0,172.07,172.19,172.04,172.18,173756.0
2023-09-29 12:40:00,172.18,172.18,172.06,172.07,30413.0,172.18,172.18,172.06,172.07,30413.0
2023-09-29 12:45:00,172.07,172.13,171.96,171.96,58389.0,172.07,172.13,171.96,171.96,58389.0
2023-09-29 12:50:00,171.95,172.01,171.92,171.98,19668.0,171.95,172.01,171.92,171.98,19668.0
2023-09-29 12:55:00,171.99,172.02,171.94,171.96,30909.0,171.99,172.02,171.94,171.96,30909.0
2023-09-29 13:00:00,171.95,171.95,171.81,171.84,44804.0,171.95,171.95,171.81,171.84,44804.0
2023-09-29 13:05:00,171.85,171.86,171.72,171.72,66705.0,171.85,171.86,171.72,171.72,66705.0
2023-09-29 13:10:00,171.73,171.75,171.69,171.73,40909.0,171.73,171.75,171.69,171.73,40909.0
2023-09-29 13:15:00,171.72,171.72,171.64,171.67,42657.0,171.72,171.72,171.64,171.67,42657.0
2023-09-29 13:20:00,171.67,171.75,171.66,171.69,68165.0,171.67,171.75,171.66,171.69,68165.0
2023-09-29 13:25:00,171.68,171.71,171.58,171.64,137867.0,171.68,171.71,171.58,171.64,137867.0
2023-09-29 13:30:00,171.65,171.73,171.62,171.69,140783.0,171.65,171.73,171.62,171.69,140783.0
2023-09-29 13:35:00,171.69,171.81,171.68,171.73,249918.0,171.69,171.81,171.68,171.73,249918.0
2023-09-29 13:40:00,171.73,171.76,171.68,171.68,46727.0,171.73,171.76,171.68,171.68,46727.0
2023-09-29 13:45:00,171.69,171.7,171.66,171.7,37565.0,171.69,171.7,171.66,171.7,37565.0
2023-09-29 13:50:00,171.69,171.69,171.65,171.66,48326.0,171.69,171.69,171.65,171.66,48326.0
2023-09-29 13:55:00,171.65,171.66,171.59,171.61,25809.0,171.65,171.66,171.59,171.61,25809.0
2023-09-29 14:00:00,171.61,171.69,171.57,171.68,88061.0,171.61,171.69,171.57,171.68,88061.0
2023-09-29 14:05:00,171.68,171.69,171.6,171.64,224413.0,171.68,171.69,171.6,171.64,224413.0
2023-09-29 14:10:00,171.63,171.64,171.58,171.62,195974.0,171.63,171.64,171.58,171.62,195974.0
2023-09-29 14:15:00,171.62,171.63,171.44,171.47,82260.0,171.62,171.63,171.44,171.47,82260.0
2023-09-29 14:20:00,171.47,171.47,171.38,171.42,56208.0,171.47,171.47,171.38,171.42,56208.0
2023-09-29 14:25:00,171.43,171.43,171.34,171.35,121882.0,171.43,171.43,171.34,171.35,121882.0
2023-09-29 14:30:00,171.35,171.37,171.31,171.34,134696.0,171.35,171.37,171.31,171.34,134696.0
2023-09-29 14:35:00,171.34,171.35,171.26,171.27,58537.0,171.34,171.35,171.26,171.27,58537.0
2023-09-29 14:40:00,171.28,171.32,171.27,171.3,51501.0,171.28,171.32,171.27,171.3,51501.0
2023-09-29 14:45:00,171.29,171.41,171.28,171.4,111659.0,171.29,171.41,171.28,171.4,111659.0
2023-09-29 14:50:00,171.41,171.44,171.37,171.42,45546.0,171.41,171.44,171.37,171.42,45546.0
2023-09-29 14:55:00,171.42,171.52,171.41,171.51,67444.0,171.42,171.52,171.41,171.51,67444.0
2023-09-29 15:00:00,171.52,171.52,171.44,171.45,73387.0,171.52,171.52,171.44,171.45,73387.0
2023-09-29 15:05:00,171.44,171.5,171.43,171.49,54215.0,171.44,171.5,171.43,171.49,54215.0
2023-09-29 15:10:00,171.5,171.56,171.45,171.53,75967.0,171.5,171.56,171.45,171.53,75967.0
2023-09-29 15:15:00,171.53,171.57,171.52,171.55,46362.0,171.53,171.57,171.52,171.55,46362.0
2023-09-29 15:20:00,171.55,171.56,171.49,171.51,69635.0,171.55,171.56,171.49,171.51,69635.0
2023-09-29 15:25:00,171.52,171.57,171.46,171.53,65582.0,171.52,171.57,171.46,171.53,65582.0
2023-09-29 15:30:00,171.53,171.56,171.46,171.52,141304.0,171.53,171.56,171.46,171.52,141304.0
2023-09-29 15:35:00,171.52,171.62,171.52,171.6,100431.0,171.52,171.62,171.52,171.6,100431.0
2023-09-29 15:40:00,171.61,171.63,171.58,171.58,202228.0,171.61,171.63,171.58,171.58,202228.0
2023-09-29 15:45:00,171.58,171.6,171.55,171.55,195180.0,171.58,171.6,171.55,171.55,195180.0
2023-09-29 15:50:00,171.55,171.56,171.48,171.49,234619.0,171.55,171.56,171.48,171.49,234619.0
2023-09-29 15:55:00,171.49,171.5,171.43,171.45,381834.0,171.49,171.5,171.43,171.45,381834.0
2023-10-02 09:30:00,170.23,170.25,170.09,170.16,389688.0,170.23,170.25,170.09,170.16,389688.0
2023-10-02 09:35:00,170.16,170.23,169.96,170.06,193020.0,170.16,170.23,169.96,170.06,193020.0
2023-10-02 09:40:00,170.08,170.46,170.05,170.44,510362.0,170.08,170.46,170.05,170.44,510362.0
2023-10-02 09:45:00,170.42,170.43,170.11,170.23,460039.0,170.42,170.43,170.11,170.23,460039.0
2023-10-02 09:50:00,170.22,170.24,170.08,170.16,181869.0,170.22,170.24,170.08,170.16,181869.0
2023-10-02 09:55:00,170.15,170.15,170.04,170.11,329691.0,170.15,170.15,170.04,170.11,329691.0
2023-10-02 10:00:00,170.1,170.4,169.84,170.04,284223.0,170.1,170.4,169.84,170.04,284223.0
2023-10-02 10:05:00,170.03,170.06,169.85,169.98,320993.0,170.03,170.06,169.85,169.98,320993.0
2023-10-02 10:10:00,169.97,170.03,169.58,169.6,476297.0,169.97,170.03,169.58,169.6,476297.0
2023-10-02 10:15:00,169.6,169.85,169.58,169.68,207853.0,169.6,169.85,169.58,169.68,207853.0
2023-10-02 10:20:00,169.67,169.87,169.67,169.87,203019.0,169.67,169.87,169.67,169.87,203019.0
2023-10-02 10:25:00,169.87,169.96,169.78,169.79,249086.0,169.87,169.96,169.78,169.79,249086.0
2023-10-02 10:30:00,169.79,170.0,169.67,169.92,135699.0,169.79,170.0,169.67,169.92,135699.0
2023-10-02 10:35:00,169.92,169.95,169.72,169.81,92449.0,169.92,169.95,169.72,169.81,92449.0
2023-10-02 10:40:00,169.83,169.89,169.5,169.58,251763.0,169.83,169.89,169.5,169.58,251763.0
2023-10-02 10:45:00,169.59,169.66,169.54,169.54,95540.0,169.59,169.66,169.54,169.54,95540.0
2023-10-02 10:50:00,169.56,169.68,169.55,169.64,173644.0,169.56,169.68,169.55,169.64,173644.0
2023-10-02 10:55:00,169.64,169.77,169.61,169.66,190398.0,169.64,169.77,169.61,169.66,190398.0
2023-10-02 11:00:00,169.67,169.78,169.62,169.63,85017.0,169.67,169.78,169.62,169.63,85017.0
2023-10-02 11:05:00,169.63,169.68,169.52,169.65,90362.0,169.63,169.68,169.52,169.65,90362.0
2023-10-02 11:10:00,169.64,169.82,169.63,169.79,54033.0,169.64,169.82,169.63,169.79,54033.0
2023-10-02 11:15:00,169.8,169.99,169.8,169.9,117038.0,169.8,169.99,169.8,169.9,117038.0
2023-10-02 11:20:00,169.85,170.15,169.84,170.13,97508.0,169.85,170.15,169.84,170.13,97508.0
2023-10-02 11:25:00,170.14,170.16,169.98,170.06,109448.0,170.14,170.16,169.98,170.06,109448.0
2023-10-02 11:30:00,170.07,170.18,170.04,170.15,103160.0,170.07,170.18,170.04,170.15,103160.0
2023-10-02 11:35:00,170.15,170.16,169.92,170.01,138810.0,170.15,170.16,169.92,170.01,138810.0
2023-10-02 11:40:00,170.02,170.09,169.93,170.04,57131.0,170.02,170.09,169.93,170.04,57131.0
2023-10-02 11:45:00,170.04,170.04,169.93,169.96,87779.0,170.04,170.04,169.93,169.96,87779.0
2023-10-02 11:50:00,169.95,170.03,169.88,169.93,53520.0,169.95,170.03,169.88,169.93,53520.0
2023-10-02 11:55:00,169.92,170.01,169.91,170.0,108133.0,169.92,170.01,169.91,170.0,108133.0
2023-10-02 12:00:00,170.0,170.06,169.99,170.03,91785.0,170.0,170.06,169.99,170.03,91785.0
2023-10-02 12:05:00,170.02,170.03,169.85,169.89,79612.0,170.02,170.03,169.85,169.89,79612.0
2023-10-02 12:10:00,169.89,169.92,169.8,169.88,69492.0,169.89,169.92,169.8,169.88,69492.0
2023-10-02 12:15:00,169.87,169.94,169.84,169.93,43234.0,169.87,169.94,169.84,169.93,43234.0
2023-10-02 12:20:00,169.93,169.97,169.81,169.89,37224.0,169.93,169.97,169.81,169.89,37224.0
2023-10-02 12:25:00,169.9,169.96,169.88,169.92,40654.0,169.9,169.96,169.88,169.92,40654.0
2023-10-02 12:30:00,169.92,169.93,169.8,169.84,43054.0,169.92,169.93,169.8,169.84,43054.0
2023-10-02 12:35:00,169.84,169.95,169.81,169.94,70577.0,169.84,169.95,169.81,169.94,70577.0
2023-10-02 12:40:00,169.95,170.06,169.95,169.97,38317.0,169.95,170.06,169.95,169.97,38317.0
2023-10-02 12:45:00,169.98,169.99,169.85,169.85,51849.0,169.98,169.99,169.85,169.85,51849.0
2023-10-02 12:50:00,169.86,169.97,169.85,169.95,59353.0,169.86,169.97,169.85,169.95,59353.0
2023-10-02 12:55:00,169.95,169.96,169.89,169.92,94116.0,169.95,169.96,169.89,169.92,94116.0
2023-10-02 13:00:00,169.92,170.01,169.88,169.99,73316.0,169.92,170.01,169.88,169.99,73316.0
2023-10-02 13:05:00,170.0,170.04,169.99,170.03,75959.0,170.0,170.04,169.99,170.03,75959.0
2023-10-02 13:10:00,170.04,170.09,169.97,170.0,142812.0,170.04,170.09,169.97,170.0,142812.0
2023-10-02 13:15:00,170.0,170.1,170.0,170.0,143239.0,170.0,170.1,170.0,170.0,143239.0
2023-10-02 13:20:00,170.0,170.04,169.89,169.91,83067.0,170.0,170.04,169.89,169.91,83067.0
2023-10-02 13:25:00,169.91,170.03,169.86,169.91,189662.0,169.91,170.03,169.86,169.91,189662.0
2023-10-02 13:30:00,169.92,170.01,169.91,169.98,60586.0,169.92,170.01,169.91,169.98,60586.0
2023-10-02 13:35:00,169.98,170.02,169.91,169.92,47891.0,169.98,170.02,169.91,169.92,47891.0
2023-10-02 13:40:00,169.92,169.98,169.88,169.97,30243.0,169.92,169.98,169.88,169.97,30243.0
2023-10-02 13:45:00,169.97,170.0,169.96,169.96,33533.0,169.97,170.0,169.96,169.96,33533.0
2023-10-02 13:50:00,169.95,170.02,169.95,169.98,30829.0,169.95,170.02,169.95,169.98,30829.0
2023-10-02 13:55:00,169.98,169.99,169.92,169.94,26263.0,169.98,169.99,169.92,169.94,26263.0
2023-10-02 14:00:00,169.93,169.93,169.87,169.89,31861.0,169.93,169.93,169.87,169.89,31861.0
2023-10-02 14:05:00,169.89,169.97,169.86,169.96,63285.0,169.89,169.97,169.86,169.96,63285.0
2023-10-02 14:10:00,169.96,170.08,169.96,170.05,53397.0,169.96,170.08,169.96,170.05,53397.0
2023-10-02 14:15:00,170.05,170.06,169.94,169.95,52156.0,170.05,170.06,169.94,169.95,52156.0
2023-10-02 14:20:00,169.96,169.99,169.94,169.96,19640.0,169.96,169.99,169.94,169.96,19640.0
2023-10-02 14:25:00,169.95,169.95,169.88,169.91,53974.0,169.95,169.95,169.88,169.91,53974.0
2023-10-02 14:30:00,169.91,169.93,169.85,169.87,18009.0,169.91,169.93,169.85,169.87,18009.0
2023-10-02 14:35:00,169.88,169.88,169.79,169.8,27680.0,169.88,169.88,169.79,169.8,27680.0
2023-10-02 14:40:00,169.79,169.86,169.79,169.82,43492.0,169.79,169.86,169.79,169.82,43492.0
2023-10-02 14:45:00,169.81,169.83,169.77,169.79,26235.0,169.81,169.83,169.77,169.79,26235.0
2023-10-02 14:50:00,169.8,169.84,169.79,169.84,44433.0,169.8,169.84,169.79,169.84,44433.0
2023-10-02 14:55:00,169.84,169.85,169.8,169.81,47560.0,169.84,169.85,169.8,169.81,47560.0
2023-10-02 15:00:00,169.8,169.8,169.75,169.79,66811.0,169.8,169.8,169.75,169.79,66811.0
2023-10-02 15:05:00,169.78,169.8,169.76,169.78,37487.0,169.78,169.8,169.76,169.78,37487.0
2023-10-02 15:10:00,169.78,169.79,169.68,169.72,114196.0,169.78,169.79,169.68,169.72,114196.0
2023-10-02 15:15:00,169.72,169.74,169.69,169.72,122964.0,169.72,169.74,169.69,169.72,122964.0
2023-10-02 15:20:00,169.72,169.73,169.68,169.72,76963.0,169.72,169.73,169.68,169.72,76963.0
2023-10-02 15:25:00,169.72,169.73,169.68,169.69,85462.0,169.72,169.73,169.68,169.69,85462.0
2023-10-02 15:30:00,169.69,169.76,169.68,169.72,99959.0,169.69,169.76,169.68,169.72,99959.0
2023-10-02 15:35:00,169.72,169.79,169.71,169.78,78627.0,169.72,169.79,169.71,169.78,78627.0
2023-10-02 15:40:00,169.78,169.8,169.72,169.72,92696.0,169.78,169.8,169.72,169.72,92696.0
2023-10-02 15:45:00,169.72,169.77,169.72,169.75,130658.0,169.72,169.77,169.72,169.75,130658.0
2023-10-02 15:50:00,169.75,169.75,169.67,169.68,365599.0,169.75,169.75,169.67,169.68,365599.0
2023-10-02 15:55:00,169.68,169.71,169.66,169.68,894421.0,169.68,169.71,169.66,169.68,894421.0
2023-10-03 09:30:00,169.14,169.39,169.11,169.3,136133.0,169.14,169.39,169.11,169.3,136133.0
2023-10-03 09:35:00,169.31,169.47,169.23,169.47,160897.0,169.31,169.47,169.23,169.47,160897.0
2023-10-03 09:40:00,169.47,169.88,169.44,169.82,242964.0,169.47,169.88,169.44,169.82,242964.0
2023-10-03 09:45:00,169.82,169.84,169.42,169.54,114334.0,169.82,169.84,169.42,169.54,114334.0
2023-10-03 09:50:00,169.53,169.71,169.5,169.68,230631.0,169.53,169.71,169.5,169.68,230631.0
2023-10-03 09:55:00,169.68,169.68,169.57,169.66,112803.0,169.68,169.68,169.57,169.66,112803.0
2023-10-03 10:00:00,169.65,169.65,168.9,168.95,526145.0,169.65,169.65,168.9,168.95,526145.0
2023-10-03 10:05:00,168.96,169.04,168.74,168.76,162991.0,168.96,169.04,168.74,168.76,162991.0
2023-10-03 10:10:00,168.77,169.69,168.76,169.2,575239.0,168.77,169.69,168.76,169.2,575239.0
2023-10-03 10:15:00,169.19,169.37,168.82,169.37,225350.0,169.19,169.37,168.82,169.37,225350.0
2023-10-03 10:20:00,169.37,169.68,169.29,169.48,241294.0,169.37,169.68,169.29,169.48,241294.0
2023-10-03 10:25:00,169.46,169.6,169.28,169.42,100182.0,169.46,169.6,169.28,169.42,100182.0
2023-10-03 10:30:00,169.42,169.77,169.32,169.73,128793.0,169.42,169.77,169.32,169.73,128793.0
2023-10-03 10:35:00,169.76,170.08,169.72,169.72,221017.0,169.76,170.08,169.72,169.72,221017.0
2023-10-03 10:40:00,169.74,169.96,169.7,169.95,75546.0,169.74,169.96,169.7,169.95,75546.0
2023-10-03 10:45:00,169.94,169.95,169.7,169.75,49085.0,169.94,169.95,169.7,169.75,49085.0
2023-10-03 10:50:00,169.73,169.73,169.28,169.47,167530.0,169.73,169.73,169.28,169.47,167530.0
2023-10-03 10:55:00,169.47,169.58,169.38,169.43,143896.0,169.47,169.58,169.38,169.43,143896.0
2023-10-03 11:00:00,169.42,169.47,169.27,169.35,36608.0,169.42,169.47,169.27,169.35,36608.0
2023-10-03 11:05:00,169.32,169.63,169.32,169.55,81929.0,169.32,169.63,169.32,169.55,81929.0
2023-10-03 11:10:00,169.56,169.57,169.27,169.33,96018.0,169.56,169.57,169.27,169.33,96018.0
2023-10-03 11:15:00,169.34,169.38,169.25,169.36,211143.0,169.34,169.38,169.25,169.36,211143.0
2023-10-03 11:20:00,169.37,169.47,169.18,169.27,85170.0,169.37,169.47,169.18,169.27,85170.0
2023-10-03 11:25:00,169.26,169.32,169.2,169.25,87731.0,169.26,169.32,169.2,169.25,87731.0
2023-10-03 11:30:00,169.26,169.4,169.04,169.04,106920.0,169.26,169.4,169.04,169.04,106920.0
2023-10-03 11:35:00,169.03,169.1,169.0,169.1,66536.0,169.03,169.1,169.0,169.1,66536.0
2023-10-03 11:40:00,169.12,169.2,169.1,169.2,77712.0,169.12,169.2,169.1,169.2,77712.0
2023-10-03 11:45:00,169.2,169.22,169.01,169.12,139557.0,169.2,169.22,169.01,169.12,139557.0
2023-10-03 11:50:00,169.12,169.21,169.09,169.17,78962.0,169.12,169.21,169.09,169.17,78962.0
2023-10-03 11:55:00,169.18,169.32,169.12,169.26,101525.0,169.18,169.32,169.12,169.26,101525.0
2023-10-03 12:00:00,169.27,169.49,169.27,169.45,80099.0,169.27,169.49,169.27,169.45,80099.0
2023-10-03 12:05:00,169.45,169.55,169.32,169.35,146951.0,169.45,169.55,169.32,169.35,146951.0
2023-10-03 12:10:00,169.34,169.35,169.26,169.34,41987.0,169.34,169.35,169.26,169.34,41987.0
2023-10-03 12:15:00,169.35,169.48,169.22,169.47,209316.0,169.35,169.48,169.22,169.47,209316.0
2023-10-03 12:20:00,169.47,169.49,169.36,169.45,70549.0,169.47,169.49,169.36,169.45,70549.0
2023-10-03 12:25:00,169.44,169.5,169.43,169.47,56044.0,169.44,169.5,169.43,169.47,56044.0
2023-10-03 12:30:00,169.48,169.58,169.48,169.5,165241.0,169.48,169.58,169.48,169.5,165241.0
2023-10-03 12:35:00,169.51,169.55,169.41,169.46,97936.0,169.51,169.55,169.41,169.46,97936.0
2023-10-03 12:40:00,169.45,169.49,169.33,169.34,36890.0,169.45,169.49,169.33,169.34,36890.0
2023-10-03 12:45:00,169.31,169.32,169.17,169.18,99285.0,169.31,169.32,169.17,169.18,99285.0
2023-10-03 12:50:00,169.18,169.2,169.09,169.1,63600.0,169.18,169.2,169.09,169.1,63600.0
2023-10-03 12:55:00,169.1,169.22,169.09,169.18,57919.0,169.1,169.22,169.09,169.18,57919.0
2023-10-03 13:00:00,169.19,169.27,169.18,169.23,27379.0,169.19,169.27,169.18,169.23,27379.0
2023-10-03 13:05:00,169.23,169.28,169.19,169.22,37217.0,169.23,169.28,169.19,169.22,37217.0
2023-10-03 13:10:00,169.21,169.25,169.09,169.2,49665.0,169.21,169.25,169.09,169.2,49665.0
2023-10-03 13:15:00,169.2,169.33,169.17,169.29,47703.0,169.2,169.33,169.17,169.29,47703.0
2023-10-03 13:20:00,169.29,169.39,169.29,169.31,45183.0,169.29,169.39,169.29,169.31,45183.0
2023-10-03 13:25:00,169.32,169.38,169.3,169.38,160720.0,169.32,169.38,169.3,169.38,160720.0
2023-10-03 13:30:00,169.38,169.38,169.26,169.27,155629.0,169.38,169.38,169.26,169.27,155629.0
2023-10-03 13:35:00,169.27,169.27,169.2,169.23,47351.0,169.27,169.27,169.2,169.23,47351.0
2023-10-03 13:40:00,169.22,169.34,169.22,169.33,31824.0,169.22,169.34,169.22,169.33,31824.0
2023-10-03 13:45:00,169.32,169.33,169.25,169.28,24738.0,169.32,169.33,169.25,169.28,24738.0
2023-10-03 13:50:00,169.28,169.28,169.17,169.2,40663.0,169.28,169.28,169.17,169.2,40663.0
2023-10-03 13:55:00,169.19,169.19,169.14,169.16,31230.0,169.19,169.19,169.14,169.16,31230.0
2023-10-03 14:00:00,169.15,169.18,169.09,169.1,27679.0,169.15,169.18,169.09,169.1,27679.0
2023-10-03 14:05:00,169.11,169.13,169.02,169.03,155130.0,169.11,169.13,169.02,169.03,155130.0
2023-10-03 14:10:00,169.03,169.12,168.99,169.12,85765.0,169.03,169.12,168.99,169.12,85765.0
2023-10-03 14:15:00,169.12,169.15,169.03,169.14,29580.0,169.12,169.15,169.03,169.14,29580.0
2023-10-03 14:20:00,169.15,169.22,169.14,169.21,28443.0,169.15,169.22,169.14,169.21,28443.0
2023-10-03 14:25:00,169.21,169.21,169.08,169.12,83189.0,169.21,169.21,169.08,169.12,83189.0
2023-10-03 14:30:00,169.11,169.2,169.11,169.18,48956.0,169.11,169.2,169.11,169.18,48956.0
2023-10-03 14:35:00,169.19,169.23,169.15,169.23,62216.0,169.19,169.23,169.15,169.23,62216.0
2023-10-03 14:40:00,169.24,169.26,169.2,169.25,88639.0,169.24,169.26,169.2,169.25,88639.0
2023-10-03 14:45:00,169.24,169.33,169.24,169.3,148561.0,169.24,169.33,169.24,169.3,148561.0
2023-10-03 14:50:00,169.3,169.33,169.22,169.24,34103.0,169.3,169.33,169.22,169.24,34103.0
2023-10-03 14:55:00,169.24,169.28,169.17,169.17,22386.0,169.24,169.28,169.17,169.17,22386.0
2023-10-03 15:00:00,169.17,169.19,169.13,169.16,34429.0,169.17,169.19,169.13,169.16,34429.0
2023-10-03 15:05:00,169.17,169.18,169.14,169.16,27571.0,169.17,169.18,169.14,169.16,27571.0
2023-10-03 15:10:00,169.16,169.19,169.15,169.17,93146.0,169.16,169.19,169.15,169.17,93146.0
2023-10-03 15:15:00,169.17,169.21,169.16,169.18,41388.0,169.17,169.21,169.16,169.18,41388.0
2023-10-03 15:20:00,169.19,169.29,169.18,169.28,70248.0,169.19,169.29,169.18,169.28,70248.0
2023-10-03 15:25:00,169.28,169.32,169.24,169.26,136292.0,169.28,169.32,169.24,169.26,136292.0
2023-10-03 15:30:00,169.26,169.26,169.19,169.24,43782.0,169.26,169.26,169.19,169.24,43782.0
2023-10-03 15:35:00,169.24,169.26,169.2,169.26,90386.0,169.24,169.26,169.2,169.26,90386.0
2023-10-03 15:40:00,169.25,169.26,169.18,169.2,69074.0,169.25,169.26,169.18,169.2,69074.0
2023-10-03 15:45:00,169.2,169.23,169.18,169.2,110689.0,169.2,169.23,169.18,169.2,110689.0
2023-10-03 15:50:00,169.2,169.21,169.16,169.17,178171.0,169.2,169.21,169.16,169.17,178171.0
2023-10-03 15:55:00,169.16,169.2,169.16,169.17,293741.0,169.16,169.2,169.16,169.17,293741.0
2023-10-04 09:30:00,169.21,169.29,169.09,169.24,183354.0,169.21,169.29,169.09,169.24,183354.0
2023-10-04 09:35:00,169.21,169.29,169.1,169.2,243326.0,169.21,169.29,169.1,169.2,243326.0
2023-10-04 09:40:00,169.19,169.28,168.99,169.09,118073.0,169.19,169.28,168.99,169.09,118073.0
2023-10-04 09:45:00,169.08,169.13,168.7,168.74,169971.0,169.08,169.13,168.7,168.74,169971.0
2023-10-04 09:50:00,168.72,168.96,168.6,168.83,273693.0,168.72,168.96,168.6,168.83,273693.0
2023-10-04 09:55:00,168.84,168.99,168.8,168.88,105446.0,168.84,168.99,168.8,168.88,105446.0
2023-10-04 10:00:00,168.79,168.99,168.6,168.72,171057.0,168.79,168.99,168.6,168.72,171057.0
2023-10-04 10:05:00,168.72,168.88,168.55,168.74,96725.0,168.72,168.88,168.55,168.74,96725.0
2023-10-04 10:10:00,168.75,168.92,168.61,168.89,69283.0,168.75,168.92,168.61,168.89,69283.0
2023-10-04 10:15:00,168.86,168.86,168.59,168.72,81104.0,168.86,168.86,168.59,168.72,81104.0
2023-10-04 10:20:00,168.71,168.79,168.65,168.75,100967.0,168.71,168.79,168.65,168.75,100967.0
2023-10-04 10:25:00,168.76,168.77,168.61,168.71,63020.0,168.76,168.77,168.61,168.71,63020.0
2023-10-04 10:30:00,168.73,168.82,168.62,168.7,53477.0,168.73,168.82,168.62,168.7,53477.0
2023-10-04 10:35:00,168.73,168.85,168.61,168.79,84910.0,168.73,168.85,168.61,168.79,84910.0
2023-10-04 10:40:00,168.83,168.96,168.75,168.76,153566.0,168.83,168.96,168.75,168.76,153566.0
2023-10-04 10:45:00,168.76,168.8,168.61,168.63,57274.0,168.76,168.8,168.61,168.63,57274.0
2023-10-04 10:50:00,168.63,168.78,168.6,168.72,51326.0,168.63,168.78,168.6,168.72,51326.0
2023-10-04 10:55:00,168.69,168.73,168.65,168.67,77677.0,168.69,168.73,168.65,168.67,77677.0
2023-10-04 11:00:00,168.68,168.96,168.57,168.93,73005.0,168.68,168.96,168.57,168.93,73005.0
2023-10-04 11:05:00,168.92,169.19,168.92,169.09,135919.0,168.92,169.19,168.92,169.09,135919.0
2023-10-04 11:10:00,169.11,169.15,169.06,169.1,56038.0,169.11,169.15,169.06,169.1,56038.0
2023-10-04 11:15:00,169.09,169.29,169.08,169.29,112848.0,169.09,169.29,169.08,169.29,112848.0
2023-10-04 11:20:00,169.3,169.31,169.14,169.18,80632.0,169.3,169.31,169.14,169.18,80632.0
2023-10-04 11:25:00,169.19,169.41,169.18,169.24,108997.0,169.19,169.41,169.18,169.24,108997.0
2023-10-04 11:30:00,169.22,169.26,169.14,169.22,29491.0,169.22,169.26,169.14,169.22,29491.0
2023-10-04 11:35:00,169.21,169.22,169.12,169.15,45175.0,169.21,169.22,169.12,169.15,45175.0
2023-10-04 11:40:00,169.15,169.22,169.04,169.17,31236.0,169.15,169.22,169.04,169.17,31236.0
2023-10-04 11:45:00,169.18,169.32,169.12,169.28,77206.0,169.18,169.32,169.12,169.28,77206.0
2023-10-04 11:50:00,169.29,169.33,169.19,169.22,72792.0,169.29,169.33,169.19,169.22,72792.0
2023-10-04 11:55:00,169.25,169.25,169.15,169.18,36867.0,169.25,169.25,169.15,169.18,36867.0
2023-10-04 12:00:00,169.19,169.2,169.01,169.02,77976.0,169.19,169.2,169.01,169.02,77976.0
2023-10-04 12:05:00,169.02,169.1,168.98,169.1,24702.0,169.02,169.1,168.98,169.1,24702.0
2023-10-04 12:10:00,169.1,169.19,169.04,169.09,43631.0,169.1,169.19,169.04,169.09,43631.0
2023-10-04 12:15:00,169.09,169.14,169.05,169.11,25545.0,169.09,169.14,169.05,169.11,25545.0
2023-10-04 12:20:00,169.11,169.13,168.96,168.97,28791.0,169.11,169.13,168.96,168.97,28791.0
2023-10-04 12:25:00,168.97,169.04,168.94,169.0,62415.0,168.97,169.04,168.94,169.0,62415.0
2023-10-04 12:30:00,169.0,169.06,168.95,169.05,110484.0,169.0,169.06,168.95,169.05,110484.0
2023-10-04 12:35:00,169.05,169.05,168.94,169.0,52127.0,169.05,169.05,168.94,169.0,52127.0
2023-10-04 12:40:00,169.0,169.1,168.91,168.95,29156.0,169.0,169.1,168.91,168.95,29156.0
2023-10-04 12:45:00,168.95,169.0,168.94,168.99,13694.0,168.95,169.0,168.94,168.99,13694.0
2023-10-04 12:50:00,169.0,169.0,168.94,168.97,22217.0,169.0,169.0,168.94,168.97,22217.0
2023-10-04 12:55:00,168.98,169.0,168.9,168.92,31988.0,168.98,169.0,168.9,168.92,31988.0
2023-10-04 13:00:00,168.9,168.92,168.84,168.89,29993.0,168.9,168.92,168.84,168.89,29993.0
2023-10-04 13:05:00,168.89,168.94,168.82,168.92,24095.0,168.89,168.94,168.82,168.92,24095.0
2023-10-04 13:10:00,168.93,168.93,168.82,168.87,24826.0,168.93,168.93,168.82,168.87,24826.0
2023-10-04 13:15:00,168.87,168.91,168.85,168.91,23340.0,168.87,168.91,168.85,168.91,23340.0
2023-10-04 13:20:00,168.91,168.95,168.84,168.89,68476.0,168.91,168.95,168.84,168.89,68476.0
2023-10-04 13:25:00,168.89,168.89,168.77,168.79,33028.0,168.89,168.89,168.77,168.79,33028.0
2023-10-04 13:30:00,168.78,168.79,168.68,168.75,41829.0,168.78,168.79,168.68,168.75,41829.0
2023-10-04 13:35:00,168.75,168.77,168.67,168.67,21248.0,168.75,168.77,168.67,168.67,21248.0
2023-10-04 13:40:00,168.68,168.71,168.65,168.7,32328.0,168.68,168.71,168.65,168.7,32328.0
2023-10-04 13:45:00,168.72,168.77,168.7,168.72,43025.0,168.72,168.77,168.7,168.72,43025.0
2023-10-04 13:50:00,168.73,168.78,168.7,168.71,28034.0,168.73,168.78,168.7,168.71,28034.0
2023-10-04 13:55:00,168.71,168.71,168.65,168.66,31623.0,168.71,168.71,168.65,168.66,31623.0
2023-10-04 14:00:00,168.66,168.67,168.6,168.62,52810.0,168.66,168.67,168.6,168.62,52810.0
2023-10-04 14:05:00,168.63,168.68,168.61,168.62,30959.0,168.63,168.68,168.61,168.62,30959.0
2023-10-04 14:10:00,168.62,168.7,168.61,168.66,35072.0,168.62,168.7,168.61,168.66,35072.0
2023-10-04 14:15:00,168.67,168.69,168.65,168.69,17475.0,168.67,168.69,168.65,168.69,17475.0
2023-10-04 14:20:00,168.68,168.7,168.64,168.65,32120.0,168.68,168.7,168.64,168.65,32120.0
2023-10-04 14:25:00,168.65,168.67,168.63,168.64,40647.0,168.65,168.67,168.63,168.64,40647.0
2023-10-04 14:30:00,168.65,168.66,168.55,168.57,44653.0,168.65,168.66,168.55,168.57,44653.0
2023-10-04 14:35:00,168.57,168.57,168.51,168.52,137209.0,168.57,168.57,168.51,168.52,137209.0
2023-10-04 14:40:00,168.52,168.58,168.5,168.56,54030.0,168.52,168.58,168.5,168.56,54030.0
2023-10-04 14:45:00,168.55,168.6,168.51,168.58,30283.0,168.55,168.6,168.51,168.58,30283.0
2023-10-04 14:50:00,168.56,168.64,168.53,168.61,38581.0,168.56,168.64,168.53,168.61,38581.0
2023-10-04 14:55:00,168.61,168.65,168.59,168.61,351566.0,168.61,168.65,168.59,168.61,351566.0
2023-10-04 15:00:00,168.59,168.64,168.56,168.6,78348.0,168.59,168.64,168.56,168.6,78348.0
2023-10-04 15:05:00,168.6,168.67,168.57,168.67,42277.0,168.6,168.67,168.57,168.67,42277.0
2023-10-04 15:10:00,168.69,168.71,168.64,168.69,46337.0,168.69,168.71,168.64,168.69,46337.0
2023-10-04 15:15:00,168.69,168.8,168.69,168.76,84805.0,168.69,168.8,168.69,168.76,84805.0
2023-10-04 15:20:00,168.77,168.84,168.74,168.81,35401.0,168.77,168.84,168.74,168.81,35401.0
2023-10-04 15:25:00,168.82,168.87,168.8,168.86,38102.0,168.82,168.87,168.8,168.86,38102.0
2023-10-04 15:30:00,168.87,168.94,168.85,168.94,77158.0,168.87,168.94,168.85,168.94,77158.0
2023-10-04 15:35:00,168.94,169.03,168.94,169.02,106354.0,168.94,169.03,168.94,169.02,106354.0
2023-10-04 15:40:00,169.03,169.12,169.02,169.08,109111.0,169.03,169.12,169.02,169.08,109111.0
2023-10-04 15:45:00,169.08,169.16,169.07,169.13,201141.0,169.08,169.16,169.07,169.13,201141.0
2023-10-04 15:50:00,169.13,169.16,169.1,169.16,210418.0,169.13,169.16,169.1,169.16,210418.0
2023-10-04 15:55:00,169.15,169.17,169.12,169.14,298108.0,169.15,169.17,169.12,169.14,298108.0
2023-10-05 09:30:00,168.74,168.86,168.7,168.79,301418.0,168.74,168.86,168.7,168.79,301418.0
2023-10-05 09:35:00,168.8,168.95,168.74,168.77,136567.0,168.8,168.95,168.74,168.77,136567.0
2023-10-05 09:40:00,168.76,168.94,168.74,168.94,84658.0,168.76,168.94,168.74,168.94,84658.0
2023-10-05 09:45:00,168.95,169.0,168.59,168.81,188873.0,168.95,169.0,168.59,168.81,188873.0
2023-10-05 09:50:00,168.8,168.82,168.68,168.77,70791.0,168.8,168.82,168.68,168.77,70791.0
2023-10-05 09:55:00,168.77,168.95,168.76,168.89,98104.0,168.77,168.95,168.76,168.89,98104.0
2023-10-05 10:00:00,168.88,168.89,168.7,168.7,128681.0,168.88,168.89,168.7,168.7,128681.0
2023-10-05 10:05:00,168.71,168.72,168.56,168.57,47802.0,168.71,168.72,168.56,168.57,47802.0
2023-10-05 10:10:00,168.55,168.69,168.52,168.66,25987.0,168.55,168.69,168.52,168.66,25987.0
2023-10-05 10:15:00,168.67,168.86,168.64,168.86,27604.0,168.67,168.86,168.64,168.86,27604.0
2023-10-05 10:20:00,168.88,168.92,168.72,168.73,55049.0,168.88,168.92,168.72,168.73,55049.0
2023-10-05 10:25:00,168.71,168.91,168.69,168.8,42227.0,168.71,168.91,168.69,168.8,42227.0
2023-10-05 10:30:00,168.79,168.81,168.5,168.62,51324.0,168.79,168.81,168.5,168.62,51324.0
2023-10-05 10:35:00,168.62,168.69,168.5,168.56,55151.0,168.62,168.69,168.5,168.56,55151.0
2023-10-05 10:40:00,168.56,168.75,168.5,168.73,211516.0,168.56,168.75,168.5,168.73,211516.0
2023-10-05 10:45:00,168.72,168.73,168.55,168.65,126504.0,168.72,168.73,168.55,168.65,126504.0
2023-10-05 10:50:00,168.65,168.75,168.59,168.67,77049.0,168.65,168.75,168.59,168.67,77049.0
2023-10-05 10:55:00,168.68,168.88,168.65,168.81,89771.0,168.68,168.88,168.65,168.81,89771.0
2023-10-05 11:00:00,168.81,168.81,168.63,168.65,55727.0,168.81,168.81,168.63,168.65,55727.0
2023-10-05 11:05:00,168.64,168.69,168.57,168.68,60130.0,168.64,168.69,168.57,168.68,60130.0
2023-10-05 11:10:00,168.69,168.78,168.65,168.68,125498.0,168.69,168.78,168.65,168.68,125498.0
2023-10-05 11:15:00,168.68,168.74,168.53,168.54,71198.0,168.68,168.74,168.53,168.54,71198.0
2023-10-05 11:20:00,168.54,168.65,168.48,168.63,73719.0,168.54,168.65,168.48,168.63,73719.0
2023-10-05 11:25:00,168.63,168.63,168.4,168.46,74873.0,168.63,168.63,168.4,168.46,74873.0
2023-10-05 11:30:00,168.45,168.51,168.42,168.5,100471.0,168.45,168.51,168.42,168.5,100471.0
2023-10-05 11:35:00,168.51,168.58,168.44,168.48,66426.0,168.51,168.58,168.44,168.48,66426.0
2023-10-05 11:40:00,168.48,168.59,168.36,168.36,63676.0,168.48,168.59,168.36,168.36,63676.0
2023-10-05 11:45:00,168.37,168.43,168.3,168.36,135434.0,168.37,168.43,168.3,168.36,135434.0
2023-10-05 11:50:00,168.35,168.43,168.31,168.41,99642.0,168.35,168.43,168.31,168.41,99642.0
2023-10-05 11:55:00,168.41,168.47,168.38,168.4,114612.0,168.41,168.47,168.38,168.4,114612.0
2023-10-05 12:00:00,168.4,168.42,168.33,168.39,33730.0,168.4,168.42,168.33,168.39,33730.0
2023-10-05 12:05:00,168.39,168.58,168.37,168.54,41646.0,168.39,168.58,168.37,168.54,41646.0
2023-10-05 12:10:00,168.54,168.65,168.52,168.62,81902.0,168.54,168.65,168.52,168.62,81902.0
2023-10-05 12:15:00,168.61,168.61,168.46,168.48,98990.0,168.61,168.61,168.46,168.48,98990.0
2023-10-05 12:20:00,168.47,168.56,168.47,168.5,80008.0,168.47,168.56,168.47,168.5,80008.0
2023-10-05 12:25:00,168.5,168.64,168.48,168.62,54201.0,168.5,168.64,168.48,168.62,54201.0
2023-10-05 12:30:00,168.62,168.67,168.61,168.63,61464.0,168.62,168.67,168.61,168.63,61464.0
2023-10-05 12:35:00,168.62,168.66,168.61,168.63,40874.0,168.62,168.66,168.61,168.63,40874.0
2023-10-05 12:40:00,168.64,168.64,168.56,168.62,21752.0,168.64,168.64,168.56,168.62,21752.0
2023-10-05 12:45:00,168.62,168.62,168.48,168.49,16946.0,168.62,168.62,168.48,168.49,16946.0
2023-10-05 12:50:00,168.49,168.6,168.48,168.6,34001.0,168.49,168.6,168.48,168.6,34001.0
2023-10-05 12:55:00,168.6,168.65,168.57,168.64,18545.0,168.6,168.65,168.57,168.64,18545.0
2023-10-05 13:00:00,168.65,168.66,168.55,168.58,52607.0,168.65,168.66,168.55,168.58,52607.0
2023-10-05 13:05:00,168.59,168.6,168.48,168.48,41646.0,168.59,168.6,168.48,168.48,41646.0
2023-10-05 13:10:00,168.48,168.53,168.43,168.51,54313.0,168.48,168.53,168.43,168.51,54313.0
2023-10-05 13:15:00,168.52,168.56,168.49,168.52,35583.0,168.52,168.56,168.49,168.52,35583.0
2023-10-05 13:20:00,168.53,168.63,168.52,168.61,47584.0,168.53,168.63,168.52,168.61,47584.0
2023-10-05 13:25:00,168.61,168.67,168.57,168.67,28375.0,168.61,168.67,168.57,168.67,28375.0
2023-10-05 13:30:00,168.67,168.69,168.57,168.64,44944.0,168.67,168.69,168.57,168.64,44944.0
2023-10-05 13:35:00,168.65,168.74,168.64,168.65,31612.0,168.65,168.74,168.64,168.65,31612.0
2023-10-05 13:40:00,168.66,168.7,168.64,168.69,35153.0,168.66,168.7,168.64,168.69,35153.0
2023-10-05 13:45:00,168.69,168.7,168.61,168.64,34522.0,168.69,168.7,168.61,168.64,34522.0
2023-10-05 13:50:00,168.63,168.71,168.62,168.71,19370.0,168.63,168.71,168.62,168.71,19370.0
2023-10-05 13:55:00,168.69,168.78,168.69,168.74,24532.0,168.69,168.78,168.69,168.74,24532.0
2023-10-05 14:00:00,168.74,168.87,168.74,168.83,26888.0,168.74,168.87,168.74,168.83,26888.0
2023-10-05 14:05:00,168.85,168.85,168.7,168.7,19739.0,168.85,168.85,168.7,168.7,19739.0
2023-10-05 14:10:00,168.7,168.81,168.69,168.8,26043.0,168.7,168.81,168.69,168.8,26043.0
2023-10-05 14:15:00,168.8,168.82,168.77,168.78,38376.0,168.8,168.82,168.77,168.78,38376.0
2023-10-05 14:20:00,168.79,168.82,168.75,168.76,36888.0,168.79,168.82,168.75,168.76,36888.0
2023-10-05 14:25:00,168.77,168.78,168.73,168.77,21692.0,168.77,168.78,168.73,168.77,21692.0
2023-10-05 14:30:00,168.78,168.88,168.78,168.85,28732.0,168.78,168.88,168.78,168.85,28732.0
2023-10-05 14:35:00,168.83,168.85,168.79,168.84,14625.0,168.83,168.85,168.79,168.84,14625.0
2023-10-05 14:40:00,168.84,168.85,168.73,168.77,42836.0,168.84,168.85,168.73,168.77,42836.0
2023-10-05 14:45:00,168.77,168.79,168.75,168.77,30519.0,168.77,168.79,168.75,168.77,30519.0
2023-10-05 14:50:00,168.77,168.84,168.76,168.83,26223.0,168.77,168.84,168.76,168.83,26223.0
2023-10-05 14:55:00,168.83,168.87,168.8,168.83,24509.0,168.83,168.87,168.8,168.83,24509.0
2023-10-05 15:00:00,168.84,168.88,168.82,168.84,21097.0,168.84,168.88,168.82,168.84,21097.0
2023-10-05 15:05:00,168.84,168.87,168.84,168.84,15535.0,168.84,168.87,168.84,168.84,15535.0
2023-10-05 15:10:00,168.84,168.85,168.81,168.84,26424.0,168.84,168.85,168.81,168.84,26424.0
2023-10-05 15:15:00,168.83,168.86,168.8,168.83,44432.0,168.83,168.86,168.8,168.83,44432.0
2023-10-05 15:20:00,168.82,168.85,168.78,168.81,33446.0,168.82,168.85,168.78,168.81,33446.0
2023-10-05 15:25:00,168.82,168.83,168.78,168.83,23745.0,168.82,168.83,168.78,168.83,23745.0
2023-10-05 15:30:00,168.83,168.89,168.82,168.84,56948.0,168.83,168.89,168.82,168.84,56948.0
2023-10-05 15:35:00,168.84,168.88,168.79,168.83,31393.0,168.84,168.88,168.79,168.83,31393.0
2023-10-05 15:40:00,168.83,168.87,168.78,168.85,103256.0,168.83,168.87,168.78,168.85,103256.0
2023-10-05 15:45:00,168.85,168.88,168.82,168.83,123845.0,168.85,168.88,168.82,168.83,123845.0
2023-10-05 15:50:00,168.84,168.89,168.82,168.89,249178.0,168.84,168.89,168.82,168.89,249178.0
2023-10-05 15:55:00,168.89,168.91,168.83,168.85,200696.0,168.89,168.91,168.83,168.85,200696.0
2023-10-06 09:30:00,169.18,169.39,169.04,169.07,207409.0,169.18,169.39,169.04,169.07,207409.0
2023-10-06 09:35:00,169.07,169.11,168.82,168.89,168012.0,169.07,169.11,168.82,168.89,168012.0
2023-10-06 09:40:00,168.88,168.97,168.69,168.88,192736.0,168.88,168.97,168.69,168.88,192736.0
2023-10-06 09:45:00,168.89,168.94,168.53,168.53,153519.0,168.89,168.94,168.53,168.53,153519.0
2023-10-06 09:50:00,168.53,168.88,168.5,168.87,150076.0,168.53,168.88,168.5,168.87,150076.0
2023-10-06 09:55:00,168.87,168.95,168.72,168.94,108758.0,168.87,168.95,168.72,168.94,108758.0
2023-10-06 10:00:00,168.96,169.19,168.92,169.19,198535.0,168.96,169.19,168.92,169.19,198535.0
2023-10-06 10:05:00,169.18,169.23,169.07,169.19,98651.0,169.18,169.23,169.07,169.19,98651.0
2023-10-06 10:10:00,169.2,169.5,169.11,169.28,268630.0,169.2,169.5,169.11,169.28,268630.0
2023-10-06 10:15:00,169.28,169.43,169.24,169.34,247560.0,169.28,169.43,169.24,169.34,247560.0
2023-10-06 10:20:00,169.33,169.64,169.3,169.59,180791.0,169.33,169.64,169.3,169.59,180791.0
2023-10-06 10:25:00,169.59,169.74,169.54,169.72,289338.0,169.59,169.74,169.54,169.72,289338.0
2023-10-06 10:30:00,169.74,169.93,169.61,169.63,199350.0,169.74,169.93,169.61,169.63,199350.0
2023-10-06 10:35:00,169.62,169.78,169.51,169.74,88572.0,169.62,169.78,169.51,169.74,88572.0
2023-10-06 10:40:00,169.74,169.76,169.45,169.48,95184.0,169.74,169.76,169.45,169.48,95184.0
2023-10-06 10:45:00,169.47,169.56,169.36,169.38,115907.0,169.47,169.56,169.36,169.38,115907.0
2023-10-06 10:50:00,169.37,169.38,169.19,169.19,154863.0,169.37,169.38,169.19,169.19,154863.0
2023-10-06 10:55:00,169.19,169.23,169.09,169.18,139685.0,169.19,169.23,169.09,169.18,139685.0
2023-10-06 11:00:00,169.17,169.39,169.17,169.39,87244.0,169.17,169.39,169.17,169.39,87244.0
2023-10-06 11:05:00,169.38,169.46,169.35,169.46,53271.0,169.38,169.46,169.35,169.46,53271.0
2023-10-06 11:10:00,169.47,169.84,169.44,169.76,60015.0,169.47,169.84,169.44,169.76,60015.0
2023-10-06 11:15:00,169.76,169.84,169.68,169.69,59574.0,169.76,169.84,169.68,169.69,59574.0
2023-10-06 11:20:00,169.71,169.91,169.65,169.91,57810.0,169.71,169.91,169.65,169.91,57810.0
2023-10-06 11:25:00,169.92,170.23,169.89,170.09,450370.0,169.92,170.23,169.89,170.09,450370.0
2023-10-06 11:30:00,170.09,170.22,169.99,170.03,166271.0,170.09,170.22,169.99,170.03,166271.0
2023-10-06 11:35:00,169.99,170.18,169.98,170.03,98665.0,169.99,170.18,169.98,170.03,98665.0
2023-10-06 11:40:00,170.02,170.16,169.99,170.09,73868.0,170.02,170.16,169.99,170.09,73868.0
2023-10-06 11:45:00,170.09,170.23,169.95,170.22,80717.0,170.09,170.23,169.95,170.22,80717.0
2023-10-06 11:50:00,170.22,170.23,169.99,170.1,99718.0,170.22,170.23,169.99,170.1,99718.0
2023-10-06 11:55:00,170.1,170.17,170.01,170.02,70436.0,170.1,170.17,170.01,170.02,70436.0
2023-10-06 12:00:00,170.03,170.07,169.89,169.94,114564.0,170.03,170.07,169.89,169.94,114564.0
2023-10-06 12:05:00,169.95,170.08,169.95,170.03,53062.0,169.95,170.08,169.95,170.03,53062.0
2023-10-06 12:10:00,170.06,170.09,169.87,169.89,60473.0,170.06,170.09,169.87,169.89,60473.0
2023-10-06 12:15:00,169.89,169.98,169.89,169.93,75475.0,169.89,169.98,169.89,169.93,75475.0
2023-10-06 12:20:00,169.94,169.99,169.86,169.92,243027.0,169.94,169.99,169.86,169.92,243027.0
2023-10-06 12:25:00,169.92,170.02,169.88,169.97,61024.0,169.92,170.02,169.88,169.97,61024.0
2023-10-06 12:30:00,169.96,170.02,169.92,169.93,18834.0,169.96,170.02,169.92,169.93,18834.0
2023-10-06 12:35:00,169.93,169.93,169.8,169.83,46670.0,169.93,169.93,169.8,169.83,46670.0
2023-10-06 12:40:00,169.82,169.89,169.8,169.84,32811.0,169.82,169.89,169.8,169.84,32811.0
2023-10-06 12:45:00,169.84,169.93,169.84,169.84,19999.0,169.84,169.93,169.84,169.84,19999.0
2023-10-06 12:50:00,169.83,169.88,169.74,169.79,17940.0,169.83,169.88,169.74,169.79,17940.0
2023-10-06 12:55:00,169.79,169.79,169.68,169.7,38186.0,169.79,169.79,169.68,169.7,38186.0
2023-10-06 13:00:00,169.69,169.81,169.68,169.79,28206.0,169.69,169.81,169.68,169.79,28206.0
2023-10-06 13:05:00,169.8,169.8,169.66,169.69,57463.0,169.8,169.8,169.66,169.69,57463.0
2023-10-06 13:10:00,169.68,169.87,169.66,169.87,30874.0,169.68,169.87,169.66,169.87,30874.0
2023-10-06 13:15:00,169.87,169.9,169.78,169.88,17868.0,169.87,169.9,169.78,169.88,17868.0
2023-10-06 13:20:00,169.88,169.97,169.83,169.84,47782.0,169.88,169.97,169.83,169.84,47782.0
2023-10-06 13:25:00,169.84,169.92,169.82,169.89,36995.0,169.84,169.92,169.82,169.89,36995.0
2023-10-06 13:30:00,169.89,169.96,169.86,169.86,47954.0,169.89,169.96,169.86,169.86,47954.0
2023-10-06 13:35:00,169.87,169.9,169.83,169.9,25259.0,169.87,169.9,169.83,169.9,25259.0
2023-10-06 13:40:00,169.89,169.9,169.84,169.84,22621.0,169.89,169.9,169.84,169.84,22621.0
2023-10-06 13:45:00,169.83,169.97,169.81,169.91,12456.0,169.83,169.97,169.81,169.91,12456.0
2023-10-06 13:50:00,169.94,169.97,169.91,169.93,24057.0,169.94,169.97,169.91,169.93,24057.0
2023-10-06 13:55:00,169.93,169.98,169.93,169.94,5573.0,169.93,169.98,169.93,169.94,5573.0
2023-10-06 14:00:00,169.95,169.97,169.91,169.97,7247.0,169.95,169.97,169.91,169.97,7247.0
2023-10-06 14:05:00,169.96,170.01,169.94,170.0,21722.0,169.96,170.01,169.94,170.0,21722.0
2023-10-06 14:10:00,170.0,170.09,170.0,170.09,22129.0,170.0,170.09,170.0,170.09,22129.0
2023-10-06 14:15:00,170.08,170.09,169.99,170.01,40415.0,170.08,170.09,169.99,170.01,40415.0
2023-10-06 14:20:00,170.0,170.04,170.0,170.02,29596.0,170.0,170.04,170.0,170.02,29596.0
2023-10-06 14:25:00,170.0,170.11,170.0,170.11,53001.0,170.0,170.11,170.0,170.11,53001.0
2023-10-06 14:30:00,170.12,170.15,170.1,170.11,26787.0,170.12,170.15,170.1,170.11,26787.0
2023-10-06 14:35:00,170.1,170.15,170.09,170.12,24722.0,170.1,170.15,170.09,170.12,24722.0
2023-10-06 14:40:00,170.13,170.15,170.03,170.06,35716.0,170.13,170.15,170.03,170.06,35716.0
2023-10-06 14:45:00,170.05,170.09,170.04,170.06,17963.0,170.05,170.09,170.04,170.06,17963.0
2023-10-06 14:50:00,170.06,170.07,169.95,169.98,28819.0,170.06,170.07,169.95,169.98,28819.0
2023-10-06 14:55:00,169.98,169.98,169.92,169.96,32960.0,169.98,169.98,169.92,169.96,32960.0
2023-10-06 15:00:00,169.96,169.96,169.91,169.93,13520.0,169.96,169.96,169.91,169.93,13520.0
2023-10-06 15:05:00,169.92,169.96,169.91,169.95,28679.0,169.92,169.96,169.91,169.95,28679.0
2023-10-06 15:10:00,169.96,169.96,169.84,169.87,66712.0,169.96,169.96,169.84,169.87,66712.0
2023-10-06 15:15:00,169.88,169.9,169.78,169.79,45574.0,169.88,169.9,169.78,169.79,45574.0
2023-10-06 15:20:00,169.79,169.85,169.79,169.84,24358.0,169.79,169.85,169.79,169.84,24358.0
2023-10-06 15:25:00,169.84,169.86,169.83,169.84,27376.0,169.84,169.86,169.83,169.84,27376.0
2023-10-06 15:30:00,169.85,169.9,169.8,169.81,230319.0,169.85,169.9,169.8,169.81,230319.0
2023-10-06 15:35:00,169.81,169.87,169.79,169.82,55380.0,169.81,169.87,169.79,169.82,55380.0
2023-10-06 15:40:00,169.83,169.84,169.77,169.81,53808.0,169.83,169.84,169.77,169.81,53808.0
2023-10-06 15:45:00,169.81,169.85,169.8,169.83,73023.0,169.81,169.85,169.8,169.83,73023.0
2023-10-06 15:50:00,169.83,169.83,169.69,169.71,109596.0,169.83,169.83,169.69,169.71,109596.0
2023-10-06 15:55:00,169.71,169.74,169.67,169.7,162212.0,169.71,169.74,169.67,169.7,162212.0
2023-10-09 09:30:00,171.18,171.26,171.08,171.09,157311.0,171.18,171.26,171.08,171.09,157311.0
2023-10-09 09:35:00,171.09,171.23,171.07,171.2,74638.0,171.09,171.23,171.07,171.2,74638.0
2023-10-09 09:40:00,171.21,171.4,171.1,171.4,155097.0,171.21,171.4,171.1,171.4,155097.0
2023-10-09 09:45:00,171.4,171.41,171.15,171.23,210965.0,171.4,171.41,171.15,171.23,210965.0
2023-10-09 09:50:00,171.23,171.35,171.17,171.33,83756.0,171.23,171.35,171.17,171.33,83756.0
2023-10-09 09:55:00,171.33,171.33,171.12,171.17,105044.0,171.33,171.33,171.12,171.17,105044.0
2023-10-09 10:00:00,171.16,171.26,171.14,171.21,140052.0,171.16,171.26,171.14,171.21,140052.0
2023-10-09 10:05:00,171.21,171.34,171.2,171.3,65207.0,171.21,171.34,171.2,171.3,65207.0
2023-10-09 10:10:00,171.31,171.4,171.28,171.39,64066.0,171.31,171.4,171.28,171.39,64066.0
2023-10-09 10:15:00,171.39,171.47,171.34,171.46,89968.0,171.39,171.47,171.34,171.46,89968.0
2023-10-09 10:20:00,171.47,171.63,171.43,171.63,118696.0,171.47,171.63,171.43,171.63,118696.0
2023-10-09 10:25:00,171.65,171.69,171.59,171.65,81662.0,171.65,171.69,171.59,171.65,81662.0
2023-10-09 10:30:00,171.67,171.75,171.6,171.72,110084.0,171.67,171.75,171.6,171.72,110084.0
2023-10-09 10:35:00,171.72,171.83,171.69,171.81,140822.0,171.72,171.83,171.69,171.81,140822.0
2023-10-09 10:40:00,171.81,171.83,171.67,171.74,107182.0,171.81,171.83,171.67,171.74,107182.0
2023-10-09 10:45:00,171.74,171.77,171.59,171.6,227624.0,171.74,171.77,171.59,171.6,227624.0
2023-10-09 10:50:00,171.6,171.65,171.5,171.63,110426.0,171.6,171.65,171.5,171.63,110426.0
2023-10-09 10:55:00,171.64,171.8,171.63,171.78,76609.0,171.64,171.8,171.63,171.78,76609.0
2023-10-09 11:00:00,171.79,171.82,171.65,171.72,84531.0,171.79,171.82,171.65,171.72,84531.0
2023-10-09 11:05:00,171.73,171.87,171.73,171.83,61472.0,171.73,171.87,171.73,171.83,61472.0
2023-10-09 11:10:00,171.82,171.85,171.74,171.82,32075.0,171.82,171.85,171.74,171.82,32075.0
2023-10-09 11:15:00,171.82,171.89,171.78,171.86,82732.0,171.82,171.89,171.78,171.86,82732.0
2023-10-09 11:20:00,171.87,171.88,171.73,171.74,53396.0,171.87,171.88,171.73,171.74,53396.0
2023-10-09 11:25:00,171.75,171.83,171.68,171.83,69598.0,171.75,171.83,171.68,171.83,69598.0
2023-10-09 11:30:00,171.84,171.88,171.82,171.86,87544.0,171.84,171.88,171.82,171.86,87544.0
2023-10-09 11:35:00,171.88,171.89,171.83,171.86,30828.0,171.88,171.89,171.83,171.86,30828.0
2023-10-09 11:40:00,171.88,171.89,171.79,171.87,34594.0,171.88,171.89,171.79,171.87,34594.0
2023-10-09 11:45:00,171.86,171.9,171.84,171.86,24887.0,171.86,171.9,171.84,171.86,24887.0
2023-10-09 11:50:00,171.85,171.86,171.81,171.81,18356.0,171.85,171.86,171.81,171.81,18356.0
2023-10-09 11:55:00,171.8,171.82,171.69,171.75,46152.0,171.8,171.82,171.69,171.75,46152.0
2023-10-09 12:00:00,171.75,171.77,171.63,171.64,75560.0,171.75,171.77,171.63,171.64,75560.0
2023-10-09 12:05:00,171.64,171.68,171.61,171.61,31984.0,171.64,171.68,171.61,171.61,31984.0
2023-10-09 12:10:00,171.61,171.62,171.54,171.54,30306.0,171.61,171.62,171.54,171.54,30306.0
2023-10-09 12:15:00,171.54,171.54,171.47,171.51,86212.0,171.54,171.54,171.47,171.51,86212.0
2023-10-09 12:20:00,171.52,171.6,171.52,171.59,45401.0,171.52,171.6,171.52,171.59,45401.0
2023-10-09 12:25:00,171.59,171.65,171.56,171.56,44489.0,171.59,171.65,171.56,171.56,44489.0
2023-10-09 12:30:00,171.56,171.58,171.55,171.56,24247.0,171.56,171.58,171.55,171.56,24247.0
2023-10-09 12:35:00,171.55,171.6,171.49,171.6,52409.0,171.55,171.6,171.49,171.6,52409.0
2023-10-09 12:40:00,171.61,171.63,171.57,171.61,26368.0,171.61,171.63,171.57,171.61,26368.0
2023-10-09 12:45:00,171.6,171.61,171.56,171.61,14413.0,171.6,171.61,171.56,171.61,14413.0
2023-10-09 12:50:00,171.61,171.63,171.59,171.59,27363.0,171.61,171.63,171.59,171.59,27363.0
2023-10-09 12:55:00,171.59,171.64,171.57,171.61,15606.0,171.59,171.64,171.57,171.61,15606.0
2023-10-09 13:00:00,171.6,171.64,171.6,171.62,13881.0,171.6,171.64,171.6,171.62,13881.0
2023-10-09 13:05:00,171.62,171.66,171.62,171.65,20053.0,171.62,171.66,171.62,171.65,20053.0
2023-10-09 13:10:00,171.64,171.68,171.61,171.67,24430.0,171.64,171.68,171.61,171.67,24430.0
2023-10-09 13:15:00,171.67,171.7,171.67,171.69,38411.0,171.67,171.7,171.67,171.69,38411.0
2023-10-09 13:20:00,171.69,171.75,171.67,171.75,36558.0,171.69,171.75,171.67,171.75,36558.0
2023-10-09 13:25:00,171.75,171.77,171.63,171.65,59224.0,171.75,171.77,171.63,171.65,59224.0
2023-10-09 13:30:00,171.65,171.86,171.65,171.84,114713.0,171.65,171.86,171.65,171.84,114713.0
2023-10-09 13:35:00,171.84,171.97,171.81,171.95,67522.0,171.84,171.97,171.81,171.95,67522.0
2023-10-09 13:40:00,171.97,172.1,171.97,172.05,113996.0,171.97,172.1,171.97,172.05,113996.0
2023-10-09 13:45:00,172.06,172.1,171.97,172.0,47109.0,172.06,172.1,171.97,172.0,47109.0
2023-10-09 13:50:00,172.01,172.04,171.96,171.97,29069.0,172.01,172.04,171.96,171.97,29069.0
2023-10-09 13:55:00,171.98,172.05,171.97,172.01,67572.0,171.98,172.05,171.97,172.01,67572.0
2023-10-09 14:00:00,172.0,172.08,172.0,172.08,28726.0,172.0,172.08,172.0,172.08,28726.0
2023-10-09 14:05:00,172.07,172.1,172.01,172.01,26957.0,172.07,172.1,172.01,172.01,26957.0
2023-10-09 14:10:00,172.02,172.07,172.0,172.07,23464.0,172.02,172.07,172.0,172.07,23464.0
2023-10-09 14:15:00,172.06,172.08,172.02,172.06,39025.0,172.06,172.08,172.02,172.06,39025.0
2023-10-09 14:20:00,172.06,172.11,172.05,172.11,52464.0,172.06,172.11,172.05,172.11,52464.0
2023-10-09 14:25:00,172.11,172.11,172.07,172.09,26560.0,172.11,172.11,172.07,172.09,26560.0
2023-10-09 14:30:00,172.11,172.12,172.08,172.11,17421.0,172.11,172.12,172.08,172.11,17421.0
2023-10-09 14:35:00,172.11,172.11,172.06,172.11,52831.0,172.11,172.11,172.06,172.11,52831.0
2023-10-09 14:40:00,172.1,172.12,172.09,172.09,27989.0,172.1,172.12,172.09,172.09,27989.0
2023-10-09 14:45:00,172.09,172.09,172.03,172.07,39964.0,172.09,172.09,172.03,172.07,39964.0
2023-10-09 14:50:00,172.06,172.11,172.05,172.11,62204.0,172.06,172.11,172.05,172.11,62204.0
2023-10-09 14:55:00,172.12,172.31,172.12,172.26,75056.0,172.12,172.31,172.12,172.26,75056.0
2023-10-09 15:00:00,172.25,172.45,172.25,172.43,207502.0,172.25,172.45,172.25,172.43,207502.0
2023-10-09 15:05:00,172.45,172.46,172.37,172.38,91544.0,172.45,172.46,172.37,172.38,91544.0
2023-10-09 15:10:00,172.38,172.58,172.38,172.56,249502.0,172.38,172.58,172.38,172.56,249502.0
2023-10-09 15:15:00,172.56,172.69,172.54,172.67,110363.0,172.56,172.69,172.54,172.67,110363.0
2023-10-09 15:20:00,172.68,172.74,172.64,172.69,168130.0,172.68,172.74,172.64,172.69,168130.0
2023-10-09 15:25:00,172.69,172.75,172.69,172.75,73840.0,172.69,172.75,172.69,172.75,73840.0
2023-10-09 15:30:00,172.75,172.86,172.74,172.76,205367.0,172.75,172.86,172.74,172.76,205367.0
2023-10-09 15:35:00,172.76,172.82,172.71,172.81,109695.0,172.76,172.82,172.71,172.81,109695.0
2023-10-09 15:40:00,172.81,172.85,172.73,172.81,155745.0,172.81,172.85,172.73,172.81,155745.0
2023-10-09 15:45:00,172.83,172.86,172.75,172.81,89751.0,172.83,172.86,172.75,172.81,89751.0
2023-10-09 15:50:00,172.8,172.81,172.75,172.78,173610.0,172.8,172.81,172.75,172.78,173610.0
2023-10-09 15:55:00,172.77,172.85,172.76,172.85,372677.0,172.77,172.85,172.76,172.85,372677.0
2023-10-10 09:30:00,172.08,172.26,172.08,172.15,154186.0,172.08,172.26,172.08,172.15,154186.0
2023-10-10 09:35:00,172.13,172.14,171.95,172.05,155491.0,172.13,172.14,171.95,172.05,155491.0
2023-10-10 09:40:00,172.05,172.11,171.99,172.05,72809.0,172.05,172.11,171.99,172.05,72809.0
2023-10-10 09:45:00,172.06,172.16,172.05,172.13,82495.0,172.06,172.16,172.05,172.13,82495.0
2023-10-10 09:50:00,172.15,172.2,172.03,172.1,70797.0,172.15,172.2,172.03,172.1,70797.0
2023-10-10 09:55:00,172.08,172.31,172.08,172.29,38547.0,172.08,172.31,172.08,172.29,38547.0
2023-10-10 10:00:00,172.3,172.33,172.2,172.24,53964.0,172.3,172.33,172.2,172.24,53964.0
2023-10-10 10:05:00,172.24,172.38,172.2,172.31,79552.0,172.24,172.38,172.2,172.31,79552.0
2023-10-10 10:10:00,172.31,172.39,172.24,172.38,44422.0,172.31,172.39,172.24,172.38,44422.0
2023-10-10 10:15:00,172.38,172.41,172.28,172.3,45231.0,172.38,172.41,172.28,172.3,45231.0
2023-10-10 10:20:00,172.29,172.35,172.16,172.3,60677.0,172.29,172.35,172.16,172.3,60677.0
2023-10-10 10:25:00,172.3,172.36,172.26,172.29,52815.0,172.3,172.36,172.26,172.29,52815.0
2023-10-10 10:30:00,172.29,172.35,172.21,172.3,97951.0,172.29,172.35,172.21,172.3,97951.0
2023-10-10 10:35:00,172.29,172.3,172.07,172.08,34969.0,172.29,172.3,172.07,172.08,34969.0
2023-10-10 10:40:00,172.07,172.13,172.02,172.03,67287.0,172.07,172.13,172.02,172.03,67287.0
2023-10-10 10:45:00,172.03,172.07,171.94,171.95,71557.0,172.03,172.07,171.94,171.95,71557.0
2023-10-10 10:50:00,171.95,172.11,171.9,172.07,46296.0,171.95,172.11,171.9,172.07,46296.0
2023-10-10 10:55:00,172.07,172.24,172.0,172.2,54078.0,172.07,172.24,172.0,172.2,54078.0
2023-10-10 11:00:00,172.21,172.3,172.17,172.28,32219.0,172.21,172.3,172.17,172.28,32219.0
2023-10-10 11:05:00,172.3,172.37,172.28,172.3,32776.0,172.3,172.37,172.28,172.3,32776.0
2023-10-10 11:10:00,172.31,172.37,172.25,172.36,60302.0,172.31,172.37,172.25,172.36,60302.0
2023-10-10 11:15:00,172.37,172.44,172.32,172.37,103092.0,172.37,172.44,172.32,172.37,103092.0
2023-10-10 11:20:00,172.37,172.37,172.15,172.27,60547.0,172.37,172.37,172.15,172.27,60547.0
2023-10-10 11:25:00,172.27,172.38,172.25,172.36,38154.0,172.27,172.38,172.25,172.36,38154.0
2023-10-10 11:30:00,172.36,172.53,172.31,172.51,52038.0,172.36,172.53,172.31,172.51,52038.0
2023-10-10 11:35:00,172.5,172.6,172.47,172.59,65596.0,172.5,172.6,172.47,172.59,65596.0
2023-10-10 11:40:00,172.57,172.58,172.46,172.46,56217.0,172.57,172.58,172.46,172.46,56217.0
2023-10-10 11:45:00,172.46,172.49,172.42,172.49,44856.0,172.46,172.49,172.42,172.49,44856.0
2023-10-10 11:50:00,172.5,172.64,172.46,172.63,39302.0,172.5,172.64,172.46,172.63,39302.0
2023-10-10 11:55:00,172.63,172.75,172.6,172.64,81779.0,172.63,172.75,172.6,172.64,81779.0
2023-10-10 12:00:00,172.64,172.7,172.58,172.64,51988.0,172.64,172.7,172.58,172.64,51988.0
2023-10-10 12:05:00,172.65,172.69,172.59,172.63,28569.0,172.65,172.69,172.59,172.63,28569.0
2023-10-10 12:10:00,172.63,172.63,172.49,172.51,34362.0,172.63,172.63,172.49,172.51,34362.0
2023-10-10 12:15:00,172.51,172.51,172.39,172.47,73334.0,172.51,172.51,172.39,172.47,73334.0
2023-10-10 12:20:00,172.48,172.5,172.37,172.44,39863.0,172.48,172.5,172.37,172.44,39863.0
2023-10-10 12:25:00,172.44,172.56,172.41,172.53,37494.0,172.44,172.56,172.41,172.53,37494.0
2023-10-10 12:30:00,172.53,172.67,172.53,172.67,136481.0,172.53,172.67,172.53,172.67,136481.0
2023-10-10 12:35:00,172.66,172.66,172.57,172.62,46934.0,172.66,172.66,172.57,172.62,46934.0
2023-10-10 12:40:00,172.63,172.69,172.61,172.66,31036.0,172.63,172.69,172.61,172.66,31036.0
2023-10-10 12:45:00,172.66,172.76,172.65,172.72,39726.0,172.66,172.76,172.65,172.72,39726.0
2023-10-10 12:50:00,172.72,172.75,172.69,172.71,31630.0,172.72,172.75,172.69,172.71,31630.0
2023-10-10 12:55:00,172.7,172.74,172.65,172.71,26532.0,172.7,172.74,172.65,172.71,26532.0
2023-10-10 13:00:00,172.7,172.73,172.62,172.68,87128.0,172.7,172.73,172.62,172.68,87128.0
2023-10-10 13:05:00,172.68,172.77,172.66,172.75,83570.0,172.68,172.77,172.66,172.75,83570.0
2023-10-10 13:10:00,172.76,172.8,172.68,172.69,61551.0,172.76,172.8,172.68,172.69,61551.0
2023-10-10 13:15:00,172.69,172.73,172.64,172.66,54792.0,172.69,172.73,172.64,172.66,54792.0
2023-10-10 13:20:00,172.65,172.66,172.57,172.58,42587.0,172.65,172.66,172.57,172.58,42587.0
2023-10-10 13:25:00,172.58,172.71,172.55,172.69,80366.0,172.58,172.71,172.55,172.69,80366.0
2023-10-10 13:30:00,172.7,172.7,172.49,172.5,54454.0,172.7,172.7,172.49,172.5,54454.0
2023-10-10 13:35:00,172.5,172.53,172.43,172.45,71523.0,172.5,172.53,172.43,172.45,71523.0
2023-10-10 13:40:00,172.45,172.51,172.39,172.39,44155.0,172.45,172.51,172.39,172.39,44155.0
2023-10-10 13:45:00,172.4,172.52,172.36,172.5,41994.0,172.4,172.52,172.36,172.5,41994.0
2023-10-10 13:50:00,172.5,172.54,172.41,172.45,26074.0,172.5,172.54,172.41,172.45,26074.0
2023-10-10 13:55:00,172.43,172.45,172.36,172.39,26428.0,172.43,172.45,172.36,172.39,26428.0
2023-10-10 14:00:00,172.38,172.46,172.35,172.45,31232.0,172.38,172.46,172.35,172.45,31232.0
2023-10-10 14:05:00,172.45,172.45,172.38,172.42,26204.0,172.45,172.45,172.38,172.42,26204.0
2023-10-10 14:10:00,172.42,172.44,172.38,172.4,23672.0,172.42,172.44,172.38,172.4,23672.0
2023-10-10 14:15:00,172.41,172.48,172.41,172.47,21851.0,172.41,172.48,172.41,172.47,21851.0
2023-10-10 14:20:00,172.47,172.49,172.41,172.44,46554.0,172.47,172.49,172.41,172.44,46554.0
2023-10-10 14:25:00,172.43,172.54,172.43,172.53,25275.0,172.43,172.54,172.43,172.53,25275.0
2023-10-10 14:30:00,172.53,172.54,172.48,172.54,15623.0,172.53,172.54,172.48,172.54,15623.0
2023-10-10 14:35:00,172.53,172.53,172.48,172.53,15946.0,172.53,172.53,172.48,172.53,15946.0
2023-10-10 14:40:00,172.52,172.52,172.49,172.52,26425.0,172.52,172.52,172.49,172.52,26425.0
2023-10-10 14:45:00,172.52,172.54,172.5,172.5,52332.0,172.52,172.54,172.5,172.5,52332.0
2023-10-10 14:50:00,172.5,172.51,172.44,172.45,151834.0,172.5,172.51,172.44,172.45,151834.0
2023-10-10 14:55:00,172.45,172.48,172.4,172.46,101665.0,172.45,172.48,172.4,172.46,101665.0
2023-10-10 15:00:00,172.46,172.5,172.45,172.47,64161.0,172.46,172.5,172.45,172.47,64161.0
2023-10-10 15:05:00,172.47,172.47,172.42,172.44,33771.0,172.47,172.47,172.42,172.44,33771.0
2023-10-10 15:10:00,172.44,172.47,172.42,172.43,55904.0,172.44,172.47,172.42,172.43,55904.0
2023-10-10 15:15:00,172.43,172.48,172.41,172.43,46914.0,172.43,172.48,172.41,172.43,46914.0
2023-10-10 15:20:00,172.42,172.46,172.35,172.46,60026.0,172.42,172.46,172.35,172.46,60026.0
2023-10-10 15:25:00,172.46,172.52,172.45,172.49,53057.0,172.46,172.52,172.45,172.49,53057.0
2023-10-10 15:30:00,172.49,172.52,172.46,172.47,57380.0,172.49,172.52,172.46,172.47,57380.0
2023-10-10 15:35:00,172.47,172.53,172.47,172.49,59063.0,172.47,172.53,172.47,172.49,59063.0
2023-10-10 15:40:00,172.5,172.53,172.47,172.51,111806.0,172.5,172.53,172.47,172.51,111806.0
2023-10-10 15:45:00,172.51,172.56,172.51,172.53,85680.0,172.51,172.56,172.51,172.53,85680.0
2023-10-10 15:50:00,172.53,172.55,172.52,172.54,105258.0,172.53,172.55,172.52,172.54,105258.0
2023-10-10 15:55:00,172.53,172.55,172.51,172.53,198600.0,172.53,172.55,172.51,172.53,198600.0
2023-10-11 09:30:00,173.6,173.67,173.39,173.4,269768.0,173.6,173.67,173.39,173.4,269768.0
2023-10-11 09:35:00,173.41,173.52,173.32,173.41,96933.0,173.41,173.52,173.32,173.41,96933.0
2023-10-11 09:40:00,173.43,173.52,173.3,173.31,84987.0,173.43,173.52,173.3,173.31,84987.0
2023-10-11 09:45:00,173.29,173.52,173.26,173.48,104540.0,173.29,173.52,173.26,173.48,104540.0
2023-10-11 09:50:00,173.49,173.55,173.35,173.51,45658.0,173.49,173.55,173.35,173.51,45658.0
2023-10-11 09:55:00,173.5,173.67,173.5,173.66,80322.0,173.5,173.67,173.5,173.66,80322.0
2023-10-11 10:00:00,173.65,173.68,173.47,173.51,117281.0,173.65,173.68,173.47,173.51,117281.0
2023-10-11 10:05:00,173.51,173.62,173.48,173.57,30084.0,173.51,173.62,173.48,173.57,30084.0
2023-10-11 10:10:00,173.58,173.58,173.4,173.41,67763.0,173.58,173.58,173.4,173.41,67763.0
2023-10-11 10:15:00,173.43,173.47,173.35,173.41,40886.0,173.43,173.47,173.35,173.41,40886.0
2023-10-11 10:20:00,173.4,173.63,173.37,173.6,85195.0,173.4,173.63,173.37,173.6,85195.0
2023-10-11 10:25:00,173.58,173.64,173.48,173.57,79890.0,173.58,173.64,173.48,173.57,79890.0
2023-10-11 10:30:00,173.58,173.62,173.49,173.55,77010.0,173.58,173.62,173.49,173.55,77010.0
2023-10-11 10:35:00,173.54,173.56,173.42,173.5,140291.0,173.54,173.56,173.42,173.5,140291.0
2023-10-11 10:40:00,173.51,173.6,173.45,173.54,86988.0,173.51,173.6,173.45,173.54,86988.0
2023-10-11 10:45:00,173.54,173.54,173.4,173.46,53804.0,173.54,173.54,173.4,173.46,53804.0
2023-10-11 10:50:00,173.45,173.53,173.4,173.48,42098.0,173.45,173.53,173.4,173.48,42098.0
2023-10-11 10:55:00,173.49,173.6,173.49,173.56,44209.0,173.49,173.6,173.49,173.56,44209.0
2023-10-11 11:00:00,173.54,173.59,173.45,173.49,59793.0,173.54,173.59,173.45,173.49,59793.0
2023-10-11 11:05:00,173.5,173.57,173.48,173.55,42606.0,173.5,173.57,173.48,173.55,42606.0
2023-10-11 11:10:00,173.55,173.57,173.38,173.48,71867.0,173.55,173.57,173.38,173.48,71867.0
2023-10-11 11:15:00,173.47,173.52,173.39,173.43,61626.0,173.47,173.52,173.39,173.43,61626.0
2023-10-11 11:20:00,173.43,173.58,173.39,173.58,26366.0,173.43,173.58,173.39,173.58,26366.0
2023-10-11 11:25:00,173.57,173.66,173.52,173.65,30197.0,173.57,173.66,173.52,173.65,30197.0
2023-10-11 11:30:00,173.65,173.69,173.57,173.66,80647.0,173.65,173.69,173.57,173.66,80647.0
2023-10-11 11:35:00,173.66,173.74,173.64,173.69,70097.0,173.66,173.74,173.64,173.69,70097.0
2023-10-11 11:40:00,173.68,173.79,173.65,173.7,79209.0,173.68,173.79,173.65,173.7,79209.0
2023-10-11 11:45:00,173.71,173.79,173.69,173.72,68474.0,173.71,173.79,173.69,173.72,68474.0
2023-10-11 11:50:00,173.74,173.74,173.64,173.72,53731.0,173.74,173.74,173.64,173.72,53731.0
2023-10-11 11:55:00,173.73,173.76,173.67,173.72,49618.0,173.73,173.76,173.67,173.72,49618.0
2023-10-11 12:00:00,173.72,173.98,173.7,173.95,139691.0,173.72,173.98,173.7,173.95,139691.0
2023-10-11 12:05:00,173.96,174.06,173.93,174.06,190890.0,173.96,174.06,173.93,174.06,190890.0
2023-10-11 12:10:00,174.05,174.09,173.99,174.03,38946.0,174.05,174.09,173.99,174.03,38946.0
2023-10-11 12:15:00,174.01,174.12,173.95,174.11,159008.0,174.01,174.12,173.95,174.11,159008.0
2023-10-11 12:20:00,174.12,174.13,173.95,173.99,63942.0,174.12,174.13,173.95,173.99,63942.0
2023-10-11 12:25:00,173.99,173.99,173.89,173.92,41481.0,173.99,173.99,173.89,173.92,41481.0
2023-10-11 12:30:00,173.93,174.01,173.9,173.92,27146.0,173.93,174.01,173.9,173.92,27146.0
2023-10-11 12:35:00,173.92,173.94,173.86,173.92,40591.0,173.92,173.94,173.86,173.92,40591.0
2023-10-11 12:40:00,173.93,173.98,173.92,173.95,12555.0,173.93,173.98,173.92,173.95,12555.0
2023-10-11 12:45:00,173.96,174.0,173.9,173.9,24499.0,173.96,174.0,173.9,173.9,24499.0
2023-10-11 12:50:00,173.87,173.92,173.85,173.87,45517.0,173.87,173.92,173.85,173.87,45517.0
2023-10-11 12:55:00,173.87,173.88,173.83,173.86,25821.0,173.87,173.88,173.83,173.86,25821.0
2023-10-11 13:00:00,173.85,173.89,173.77,173.77,48615.0,173.85,173.89,173.77,173.77,48615.0
2023-10-11 13:05:00,173.76,173.79,173.65,173.79,87890.0,173.76,173.79,173.65,173.79,87890.0
2023-10-11 13:10:00,173.79,173.81,173.71,173.75,25053.0,173.79,173.81,173.71,173.75,25053.0
2023-10-11 13:15:00,173.75,173.81,173.72,173.79,28129.0,173.75,173.81,173.72,173.79,28129.0
2023-10-11 13:20:00,173.8,173.8,173.72,173.74,21043.0,173.8,173.8,173.72,173.74,21043.0
2023-10-11 13:25:00,173.72,173.8,173.64,173.76,69906.0,173.72,173.8,173.64,173.76,69906.0
2023-10-11 13:30:00,173.76,173.76,173.54,173.55,38540.0,173.76,173.76,173.54,173.55,38540.0
2023-10-11 13:35:00,173.55,173.58,173.52,173.53,27299.0,173.55,173.58,173.52,173.53,27299.0
2023-10-11 13:40:00,173.52,173.61,173.51,173.59,38325.0,173.52,173.61,173.51,173.59,38325.0
2023-10-11 13:45:00,173.6,173.61,173.52,173.52,25690.0,173.6,173.61,173.52,173.52,25690.0
2023-10-11 13:50:00,173.53,173.62,173.52,173.59,16740.0,173.53,173.62,173.52,173.59,16740.0
2023-10-11 13:55:00,173.6,173.67,173.59,173.63,31604.0,173.6,173.67,173.59,173.63,31604.0
2023-10-11 14:00:00,173.58,173.8,173.58,173.61,44030.0,173.58,173.8,173.58,173.61,44030.0
2023-10-11 14:05:00,173.6,173.68,173.6,173.63,34088.0,173.6,173.68,173.6,173.63,34088.0
2023-10-11 14:10:00,173.62,173.64,173.53,173.55,22565.0,173.62,173.64,173.53,173.55,22565.0
2023-10-11 14:15:00,173.55,173.6,173.55,173.59,22879.0,173.55,173.6,173.55,173.59,22879.0
2023-10-11 14:20:00,173.59,173.6,173.53,173.57,17061.0,173.59,173.6,173.53,173.57,17061.0
2023-10-11 14:25:00,173.58,173.64,173.57,173.57,21408.0,173.58,173.64,173.57,173.57,21408.0
2023-10-11 14:30:00,173.58,173.65,173.57,173.64,17818.0,173.58,173.65,173.57,173.64,17818.0
2023-10-11 14:35:00,173.64,173.73,173.64,173.66,26793.0,173.64,173.73,173.64,173.66,26793.0
2023-10-11 14:40:00,173.66,173.68,173.61,173.63,24242.0,173.66,173.68,173.61,173.63,24242.0
2023-10-11 14:45:00,173.63,173.65,173.55,173.61,22942.0,173.63,173.65,173.55,173.61,22942.0
2023-10-11 14:50:00,173.6,173.7,173.59,173.69,28570.0,173.6,173.7,173.59,173.69,28570.0
2023-10-11 14:55:00,173.68,173.73,173.66,173.68,33142.0,173.68,173.73,173.66,173.68,33142.0
2023-10-11 15:00:00,173.68,173.8,173.68,173.8,47789.0,173.68,173.8,173.68,173.8,47789.0
2023-10-11 15:05:00,173.79,173.84,173.79,173.82,32268.0,173.79,173.84,173.79,173.82,32268.0
2023-10-11 15:10:00,173.81,173.82,173.76,173.81,32129.0,173.81,173.82,173.76,173.81,32129.0
2023-10-11 15:15:00,173.81,173.84,173.76,173.77,30391.0,173.81,173.84,173.76,173.77,30391.0
2023-10-11 15:20:00,173.77,173.8,173.72,173.8,54640.0,173.77,173.8,173.72,173.8,54640.0
2023-10-11 15:25:00,173.8,173.82,173.76,173.81,59108.0,173.8,173.82,173.76,173.81,59108.0
2023-10-11 15:30:00,173.81,173.84,173.76,173.8,85916.0,173.81,173.84,173.76,173.8,85916.0
2023-10-11 15:35:00,173.79,173.85,173.78,173.83,73249.0,173.79,173.85,173.78,173.83,73249.0
2023-10-11 15:40:00,173.82,173.85,173.8,173.84,87967.0,173.82,173.85,173.8,173.84,87967.0
2023-10-11 15:45:00,173.84,173.84,173.8,173.81,189625.0,173.84,173.84,173.8,173.81,189625.0
2023-10-11 15:50:00,173.81,173.82,173.8,173.81,157060.0,173.81,173.82,173.8,173.81,157060.0
2023-10-11 15:55:00,173.8,173.85,173.77,173.79,291190.0,173.8,173.85,173.77,173.79,291190.0
2023-10-12 09:30:00,174.06,174.23,173.92,174.02,176695.0,174.06,174.23,173.92,174.02,176695.0
2023-10-12 09:35:00,174.02,174.12,173.96,173.96,114150.0,174.02,174.12,173.96,173.96,114150.0
2023-10-12 09:40:00,173.97,174.03,173.78,173.79,74122.0,173.97,174.03,173.78,173.79,74122.0
2023-10-12 09:45:00,173.79,173.92,173.75,173.88,120917.0,173.79,173.92,173.75,173.88,120917.0
2023-10-12 09:50:00,173.89,173.98,173.74,173.75,60992.0,173.89,173.98,173.74,173.75,60992.0
2023-10-12 09:55:00,173.75,173.84,173.71,173.8,78997.0,173.75,173.84,173.71,173.8,78997.0
2023-10-12 10:00:00,173.78,173.94,173.75,173.94,55530.0,173.78,173.94,173.75,173.94,55530.0
2023-10-12 10:05:00,173.94,174.04,173.88,174.03,60847.0,173.94,174.04,173.88,174.03,60847.0
2023-10-12 10:10:00,174.02,174.04,173.92,173.99,59738.0,174.02,174.04,173.92,173.99,59738.0
2023-10-12 10:15:00,173.96,174.02,173.91,173.94,19756.0,173.96,174.02,173.91,173.94,19756.0
2023-10-12 10:20:00,173.95,173.95,173.83,173.86,48951.0,173.95,173.95,173.83,173.86,48951.0
2023-10-12 10:25:00,173.86,173.87,173.75,173.79,55628.0,173.86,173.87,173.75,173.79,55628.0
2023-10-12 10:30:00,173.79,173.8,173.59,173.6,203534.0,173.79,173.8,173.59,173.6,203534.0
2023-10-12 10:35:00,173.61,173.82,173.6,173.79,86435.0,173.61,173.82,173.6,173.79,86435.0
2023-10-12 10:40:00,173.79,173.88,173.64,173.65,99754.0,173.79,173.88,173.64,173.65,99754.0
2023-10-12 10:45:00,173.63,173.68,173.52,173.59,93659.0,173.63,173.68,173.52,173.59,93659.0
2023-10-12 10:50:00,173.59,173.66,173.59,173.62,42110.0,173.59,173.66,173.59,173.62,42110.0
2023-10-12 10:55:00,173.63,173.67,173.59,173.64,72717.0,173.63,173.67,173.59,173.64,72717.0
2023-10-12 11:00:00,173.63,173.7,173.5,173.63,117901.0,173.63,173.7,173.5,173.63,117901.0
2023-10-12 11:05:00,173.63,173.71,173.54,173.65,74949.0,173.63,173.71,173.54,173.65,74949.0
2023-10-12 11:10:00,173.66,173.76,173.64,173.73,27320.0,173.66,173.76,173.64,173.73,27320.0
2023-10-12 11:15:00,173.72,173.72,173.57,173.61,30577.0,173.72,173.72,173.57,173.61,30577.0
2023-10-12 11:20:00,173.59,173.62,173.52,173.59,37864.0,173.59,173.62,173.52,173.59,37864.0
2023-10-12 11:25:00,173.59,173.62,173.53,173.54,27589.0,173.59,173.62,173.53,173.54,27589.0
2023-10-12 11:30:00,173.53,173.64,173.51,173.63,51815.0,173.53,173.64,173.51,173.63,51815.0
2023-10-12 11:35:00,173.64,173.71,173.63,173.71,44783.0,173.64,173.71,173.63,173.71,44783.0
2023-10-12 11:40:00,173.71,173.73,173.6,173.65,28188.0,173.71,173.73,173.6,173.65,28188.0
2023-10-12 11:45:00,173.66,173.69,173.58,173.59,25755.0,173.66,173.69,173.58,173.59,25755.0
2023-10-12 11:50:00,173.59,173.69,173.57,173.66,22773.0,173.59,173.69,173.57,173.66,22773.0
2023-10-12 11:55:00,173.65,173.67,173.59,173.65,30511.0,173.65,173.67,173.59,173.65,30511.0
2023-10-12 12:00:00,173.66,173.77,173.66,173.69,31101.0,173.66,173.77,173.66,173.69,31101.0
2023-10-12 12:05:00,173.69,173.76,173.69,173.71,24183.0,173.69,173.76,173.69,173.71,24183.0
2023-10-12 12:10:00,173.72,173.73,173.63,173.67,26502.0,173.72,173.73,173.63,173.67,26502.0
2023-10-12 12:15:00,173.67,173.72,173.67,173.69,14665.0,173.67,173.72,173.67,173.69,14665.0
2023-10-12 12:20:00,173.7,173.7,173.62,173.68,21626.0,173.7,173.7,173.62,173.68,21626.0
2023-10-12 12:25:00,173.68,173.68,173.61,173.63,19009.0,173.68,173.68,173.61,173.63,19009.0
2023-10-12 12:30:00,173.61,173.66,173.59,173.6,19712.0,173.61,173.66,173.59,173.6,19712.0
2023-10-12 12:35:00,173.61,173.69,173.6,173.67,25815.0,173.61,173.69,173.6,173.67,25815.0
2023-10-12 12:40:00,173.66,173.69,173.6,173.6,17338.0,173.66,173.69,173.6,173.6,17338.0
2023-10-12 12:45:00,173.59,173.63,173.58,173.59,28736.0,173.59,173.63,173.58,173.59,28736.0
2023-10-12 12:50:00,173.59,173.6,173.53,173.56,27132.0,173.59,173.6,173.53,173.56,27132.0
2023-10-12 12:55:00,173.56,173.61,173.54,173.59,34508.0,173.56,173.61,173.54,173.59,34508.0
2023-10-12 13:00:00,173.59,173.64,173.43,173.46,119580.0,173.59,173.64,173.43,173.46,119580.0
2023-10-12 13:05:00,173.46,173.52,173.27,173.3,118193.0,173.46,173.52,173.27,173.3,118193.0
2023-10-12 13:10:00,173.29,173.4,173.25,173.33,63706.0,173.29,173.4,173.25,173.33,63706.0
2023-10-12 13:15:00,173.32,173.4,173.26,173.38,28125.0,173.32,173.4,173.26,173.38,28125.0
2023-10-12 13:20:00,173.37,173.48,173.36,173.48,76032.0,173.37,173.48,173.36,173.48,76032.0
2023-10-12 13:25:00,173.48,173.51,173.39,173.47,100209.0,173.48,173.51,173.39,173.47,100209.0
2023-10-12 13:30:00,173.47,173.56,173.38,173.38,50382.0,173.47,173.56,173.38,173.38,50382.0
2023-10-12 13:35:00,173.39,173.43,173.33,173.39,70796.0,173.39,173.43,173.33,173.39,70796.0
2023-10-12 13:40:00,173.39,173.45,173.35,173.38,68443.0,173.39,173.45,173.35,173.38,68443.0
2023-10-12 13:45:00,173.37,173.42,173.34,173.36,55127.0,173.37,173.42,173.34,173.36,55127.0
2023-10-12 13:50:00,173.37,173.42,173.34,173.37,9713.0,173.37,173.42,173.34,173.37,9713.0
2023-10-12 13:55:00,173.37,173.44,173.32,173.35,25067.0,173.37,173.44,173.32,173.35,25067.0
2023-10-12 14:00:00,173.34,173.39,173.28,173.28,21658.0,173.34,173.39,173.28,173.28,21658.0
2023-10-12 14:05:00,173.27,173.32,173.25,173.31,23726.0,173.27,173.32,173.25,173.31,23726.0
2023-10-12 14:10:00,173.32,173.38,173.32,173.36,26990.0,173.32,173.38,173.32,173.36,26990.0
2023-10-12 14:15:00,173.35,173.44,173.33,173.43,20843.0,173.35,173.44,173.33,173.43,20843.0
2023-10-12 14:20:00,173.43,173.52,173.42,173.5,101824.0,173.43,173.52,173.42,173.5,101824.0
2023-10-12 14:25:00,173.49,173.5,173.4,173.45,47427.0,173.49,173.5,173.4,173.45,47427.0
2023-10-12 14:30:00,173.44,173.48,173.41,173.48,20814.0,173.44,173.48,173.41,173.48,20814.0
2023-10-12 14:35:00,173.48,173.49,173.44,173.45,23623.0,173.48,173.49,173.44,173.45,23623.0
2023-10-12 14:40:00,173.45,173.48,173.42,173.47,71145.0,173.45,173.48,173.42,173.47,71145.0
2023-10-12 14:45:00,173.47,173.49,173.36,173.37,41488.0,173.47,173.49,173.36,173.37,41488.0
2023-10-12 14:50:00,173.37,173.37,173.26,173.27,128773.0,173.37,173.37,173.26,173.27,128773.0
2023-10-12 14:55:00,173.27,173.3,173.24,173.29,36800.0,173.27,173.3,173.24,173.29,36800.0
2023-10-12 15:00:00,173.3,173.36,173.29,173.35,59557.0,173.3,173.36,173.29,173.35,59557.0
2023-10-12 15:05:00,173.35,173.38,173.33,173.35,37685.0,173.35,173.38,173.33,173.35,37685.0
2023-10-12 15:10:00,173.35,173.36,173.28,173.35,33954.0,173.35,173.36,173.28,173.35,33954.0
2023-10-12 15:15:00,173.35,173.41,173.33,173.4,39964.0,173.35,173.41,173.33,173.4,39964.0
2023-10-12 15:20:00,173.4,173.41,173.35,173.37,23017.0,173.4,173.41,173.35,173.37,23017.0
2023-10-12 15:25:00,173.38,173.4,173.37,173.39,15994.0,173.38,173.4,173.37,173.39,15994.0
2023-10-12 15:30:00,173.4,173.46,173.38,173.39,16146.0,173.4,173.46,173.38,173.39,16146.0
2023-10-12 15:35:00,173.38,173.41,173.36,173.39,20210.0,173.38,173.41,173.36,173.39,20210.0
2023-10-12 15:40:00,173.39,173.39,173.32,173.32,92303.0,173.39,173.39,173.32,173.32,92303.0
2023-10-12 15:45:00,173.33,173.35,173.3,173.31,56607.0,173.33,173.35,173.3,173.31,56607.0
2023-10-12 15:50:00,173.31,173.34,173.3,173.3,78229.0,173.31,173.34,173.3,173.3,78229.0
2023-10-12 15:55:00,173.29,173.32,173.25,173.28,175492.0,173.29,173.32,173.25,173.28,175492.0
2023-10-13 09:30:00,176.89,177.17,176.88,177.13,364625.0,176.89,177.17,176.88,177.13,364625.0
2023-10-13 09:35:00,177.14,177.22,176.93,176.93,242875.0,177.14,177.22,176.93,176.93,242875.0
2023-10-13 09:40:00,176.94,176.99,176.72,176.75,299981.0,176.94,176.99,176.72,176.75,299981.0
2023-10-13 09:45:00,176.76,177.38,176.75,177.32,319772.0,176.76,177.38,176.75,177.32,319772.0
2023-10-13 09:50:00,177.33,177.35,177.16,177.29,254402.0,177.33,177.35,177.16,177.29,254402.0
2023-10-13 09:55:00,177.29,177.3,177.12,177.2,227853.0,177.29,177.3,177.12,177.2,227853.0
2023-10-13 10:00:00,177.19,177.3,176.88,177.3,374816.0,177.19,177.3,176.88,177.3,374816.0
2023-10-13 10:05:00,177.31,177.36,177.13,177.35,159707.0,177.31,177.36,177.13,177.35,159707.0
2023-10-13 10:10:00,177.35,177.53,177.32,177.43,316191.0,177.35,177.53,177.32,177.43,316191.0
2023-10-13 10:15:00,177.43,177.5,177.35,177.39,241807.0,177.43,177.5,177.35,177.39,241807.0
2023-10-13 10:20:00,177.39,177.57,177.37,177.52,113457.0,177.39,177.57,177.37,177.52,113457.0
2023-10-13 10:25:00,177.52,177.74,177.46,177.48,258131.0,177.52,177.74,177.46,177.48,258131.0
2023-10-13 10:30:00,177.48,177.69,177.41,177.68,216787.0,177.48,177.69,177.41,177.68,216787.0
2023-10-13 10:35:00,177.68,177.72,177.55,177.56,141121.0,177.68,177.72,177.55,177.56,141121.0
2023-10-13 10:40:00,177.57,177.7,177.57,177.63,90845.0,177.57,177.7,177.57,177.63,90845.0
2023-10-13 10:45:00,177.64,177.86,177.63,177.84,140014.0,177.64,177.86,177.63,177.84,140014.0
2023-10-13 10:50:00,177.84,177.98,177.84,177.92,267976.0,177.84,177.98,177.84,177.92,267976.0
2023-10-13 10:55:00,177.92,178.17,177.9,178.16,423474.0,177.92,178.17,177.9,178.16,423474.0
2023-10-13 11:00:00,178.16,178.18,177.81,177.99,270055.0,178.16,178.18,177.81,177.99,270055.0
2023-10-13 11:05:00,177.99,178.0,177.81,177.97,146969.0,177.99,178.0,177.81,177.97,146969.0
2023-10-13 11:10:00,177.97,178.04,177.83,178.0,217156.0,177.97,178.04,177.83,178.0,217156.0
2023-10-13 11:15:00,178.01,178.11,177.95,178.11,105047.0,178.01,178.11,177.95,178.11,105047.0
2023-10-13 11:20:00,178.1,178.19,178.05,178.14,113994.0,178.1,178.19,178.05,178.14,113994.0
2023-10-13 11:25:00,178.13,178.31,178.11,178.23,174677.0,178.13,178.31,178.11,178.23,174677.0
2023-10-13 11:30:00,178.25,178.26,178.14,178.22,114575.0,178.25,178.26,178.14,178.22,114575.0
2023-10-13 11:35:00,178.23,178.31,178.18,178.22,116197.0,178.23,178.31,178.18,178.22,116197.0
2023-10-13 11:40:00,178.23,178.31,178.13,178.26,184704.0,178.23,178.31,178.13,178.26,184704.0
2023-10-13 11:45:00,178.26,178.31,178.2,178.22,102894.0,178.26,178.31,178.2,178.22,102894.0
2023-10-13 11:50:00,178.22,178.28,178.19,178.27,94201.0,178.22,178.28,178.19,178.27,94201.0
2023-10-13 11:55:00,178.27,178.37,178.26,178.35,140769.0,178.27,178.37,178.26,178.35,140769.0
2023-10-13 12:00:00,178.36,178.48,178.36,178.48,170590.0,178.36,178.48,178.36,178.48,170590.0
2023-10-13 12:05:00,178.49,178.64,178.47,178.57,208726.0,178.49,178.64,178.47,178.57,208726.0
2023-10-13 12:10:00,178.58,178.64,178.48,178.64,160648.0,178.58,178.64,178.48,178.64,160648.0
2023-10-13 12:15:00,178.64,178.67,178.54,178.58,363099.0,178.64,178.67,178.54,178.58,363099.0
2023-10-13 12:20:00,178.57,178.59,178.48,178.52,193715.0,178.57,178.59,178.48,178.52,193715.0
2023-10-13 12:25:00,178.52,178.53,178.37,178.39,136886.0,178.52,178.53,178.37,178.39,136886.0
2023-10-13 12:30:00,178.38,178.5,178.3,178.48,134402.0,178.38,178.5,178.3,178.48,134402.0
2023-10-13 12:35:00,178.45,178.53,178.43,178.48,163237.0,178.45,178.53,178.43,178.48,163237.0
2023-10-13 12:40:00,178.49,178.55,178.48,178.53,76007.0,178.49,178.55,178.48,178.53,76007.0
2023-10-13 12:45:00,178.53,178.66,178.53,178.58,136052.0,178.53,178.66,178.53,178.58,136052.0
2023-10-13 12:50:00,178.57,178.72,178.53,178.7,169396.0,178.57,178.72,178.53,178.7,169396.0
2023-10-13 12:55:00,178.69,178.78,178.59,178.75,104963.0,178.69,178.78,178.59,178.75,104963.0
2023-10-13 13:00:00,178.75,178.84,178.71,178.83,146775.0,178.75,178.84,178.71,178.83,146775.0
2023-10-13 13:05:00,178.83,178.92,178.76,178.88,116891.0,178.83,178.92,178.76,178.88,116891.0
2023-10-13 13:10:00,178.87,178.87,178.75,178.8,68620.0,178.87,178.87,178.75,178.8,68620.0
2023-10-13 13:15:00,178.8,178.88,178.78,178.81,87522.0,178.8,178.88,178.78,178.81,87522.0
2023-10-13 13:20:00,178.8,178.91,178.78,178.87,236890.0,178.8,178.91,178.78,178.87,236890.0
2023-10-13 13:25:00,178.88,178.91,178.79,178.81,159377.0,178.88,178.91,178.79,178.81,159377.0
2023-10-13 13:30:00,178.81,178.88,178.73,178.78,111816.0,178.81,178.88,178.73,178.78,111816.0
2023-10-13 13:35:00,178.78,178.86,178.76,178.84,101585.0,178.78,178.86,178.76,178.84,101585.0
2023-10-13 13:40:00,178.84,178.93,178.78,178.81,271794.0,178.84,178.93,178.78,178.81,271794.0
2023-10-13 13:45:00,178.81,178.91,178.79,178.88,92234.0,178.81,178.91,178.79,178.88,92234.0
2023-10-13 13:50:00,178.87,179.01,178.86,179.0,193687.0,178.87,179.01,178.86,179.0,193687.0
2023-10-13 13:55:00,179.0,179.01,178.86,178.86,155785.0,179.0,179.01,178.86,178.86,155785.0
2023-10-13 14:00:00,178.87,179.02,178.86,179.0,90204.0,178.87,179.02,178.86,179.0,90204.0
2023-10-13 14:05:00,179.0,179.1,179.0,179.06,145872.0,179.0,179.1,179.0,179.06,145872.0
2023-10-13 14:10:00,179.07,179.08,179.01,179.02,118287.0,179.07,179.08,179.01,179.02,118287.0
2023-10-13 14:15:00,179.02,179.07,179.01,179.03,65445.0,179.02,179.07,179.01,179.03,65445.0
2023-10-13 14:20:00,179.03,179.03,178.91,178.94,93664.0,179.03,179.03,178.91,178.94,93664.0
2023-10-13 14:25:00,178.95,178.98,178.91,178.95,82834.0,178.95,178.98,178.91,178.95,82834.0
2023-10-13 14:30:00,178.95,178.99,178.93,178.97,61238.0,178.95,178.99,178.93,178.97,61238.0
2023-10-13 14:35:00,178.97,178.98,178.81,178.83,72812.0,178.97,178.98,178.81,178.83,72812.0
2023-10-13 14:40:00,178.83,178.89,178.8,178.88,62359.0,178.83,178.89,178.8,178.88,62359.0
2023-10-13 14:45:00,178.88,178.93,178.84,178.85,93291.0,178.88,178.93,178.84,178.85,93291.0
2023-10-13 14:50:00,178.84,178.89,178.83,178.83,40232.0,178.84,178.89,178.83,178.83,40232.0
2023-10-13 14:55:00,178.84,178.91,178.83,178.9,96919.0,178.84,178.91,178.83,178.9,96919.0
2023-10-13 15:00:00,178.9,178.92,178.84,178.89,45905.0,178.9,178.92,178.84,178.89,45905.0
2023-10-13 15:05:00,178.89,178.91,178.85,178.87,120236.0,178.89,178.91,178.85,178.87,120236.0
2023-10-13 15:10:00,178.87,178.92,178.83,178.86,112041.0,178.87,178.92,178.83,178.86,112041.0
2023-10-13 15:15:00,178.85,178.89,178.82,178.83,74041.0,178.85,178.89,178.82,178.83,74041.0
2023-10-13 15:20:00,178.83,178.85,178.82,178.82,95073.0,178.83,178.85,178.82,178.82,95073.0
2023-10-13 15:25:00,178.83,178.85,178.81,178.83,123102.0,178.83,178.85,178.81,178.83,123102.0
2023-10-13 15:30:00,178.83,178.89,178.82,178.83,166200.0,178.83,178.89,178.82,178.83,166200.0
2023-10-13 15:35:00,178.84,178.85,178.82,178.82,112670.0,178.84,178.85,178.82,178.82,112670.0
2023-10-13 15:40:00,178.83,178.87,178.82,178.84,165887.0,178.83,178.87,178.82,178.84,165887.0
2023-10-13 15:45:00,178.84,178.86,178.82,178.84,204806.0,178.84,178.86,178.82,178.84,204806.0
2023-10-13 15:50:00,178.84,178.87,178.83,178.83,406511.0,178.84,178.87,178.83,178.83,406511.0
2023-10-13 15:55:00,178.83,178.85,178.81,178.84,942760.0,178.83,178.85,178.81,178.84,942760.0
2023-10-16 09:30:00,177.84,177.88,177.64,177.72,206082.0,177.84,177.88,177.64,177.72,206082.0
2023-10-16 09:35:00,177.71,177.72,177.53,177.63,128963.0,177.71,177.72,177.53,177.63,128963.0
2023-10-16 09:40:00,177.61,177.96,177.6,177.95,129818.0,177.61,177.96,177.6,177.95,129818.0
2023-10-16 09:45:00,177.95,178.19,177.95,178.18,219874.0,177.95,178.19,177.95,178.18,219874.0
2023-10-16 09:50:00,178.17,178.19,177.88,177.95,181682.0,178.17,178.19,177.88,177.95,181682.0
2023-10-16 09:55:00,177.95,177.97,177.85,177.89,167902.0,177.95,177.97,177.85,177.89,167902.0
2023-10-16 10:00:00,177.87,177.96,177.84,177.94,123756.0,177.87,177.96,177.84,177.94,123756.0
2023-10-16 10:05:00,177.91,177.91,177.71,177.8,134083.0,177.91,177.91,177.71,177.8,134083.0
2023-10-16 10:10:00,177.81,178.0,177.78,177.97,79898.0,177.81,178.0,177.78,177.97,79898.0
2023-10-16 10:15:00,177.96,178.06,177.88,177.99,287868.0,177.96,178.06,177.88,177.99,287868.0
2023-10-16 10:20:00,178.0,178.12,177.9,177.92,140740.0,178.0,178.12,177.9,177.92,140740.0
2023-10-16 10:25:00,177.92,177.95,177.74,177.81,116715.0,177.92,177.95,177.74,177.81,116715.0
2023-10-16 10:30:00,177.81,178.02,177.78,177.81,70842.0,177.81,178.02,177.78,177.81,70842.0
2023-10-16 10:35:00,177.81,177.86,177.76,177.85,83179.0,177.81,177.86,177.76,177.85,83179.0
2023-10-16 10:40:00,177.85,177.96,177.78,177.81,62612.0,177.85,177.96,177.78,177.81,62612.0
2023-10-16 10:45:00,177.81,177.93,177.74,177.91,46203.0,177.81,177.93,177.74,177.91,46203.0
2023-10-16 10:50:00,177.91,177.91,177.79,177.83,36397.0,177.91,177.91,177.79,177.83,36397.0
2023-10-16 10:55:00,177.83,177.95,177.82,177.92,49656.0,177.83,177.95,177.82,177.92,49656.0
2023-10-16 11:00:00,177.9,178.1,177.89,178.09,89802.0,177.9,178.1,177.89,178.09,89802.0
2023-10-16 11:05:00,178.09,178.22,178.04,178.14,79230.0,178.09,178.22,178.04,178.14,79230.0
2023-10-16 11:10:00,178.14,178.2,178.06,178.15,89598.0,178.14,178.2,178.06,178.15,89598.0
2023-10-16 11:15:00,178.16,178.28,178.11,178.24,44995.0,178.16,178.28,178.11,178.24,44995.0
2023-10-16 11:20:00,178.23,178.24,178.16,178.17,50684.0,178.23,178.24,178.16,178.17,50684.0
2023-10-16 11:25:00,178.18,178.23,178.14,178.2,34363.0,178.18,178.23,178.14,178.2,34363.0
2023-10-16 11:30:00,178.21,178.27,178.18,178.26,52388.0,178.21,178.27,178.18,178.26,52388.0
2023-10-16 11:35:00,178.26,178.29,178.17,178.22,87096.0,178.26,178.29,178.17,178.22,87096.0
2023-10-16 11:40:00,178.23,178.28,178.18,178.23,40320.0,178.23,178.28,178.18,178.23,40320.0
2023-10-16 11:45:00,178.23,178.24,178.19,178.21,40485.0,178.23,178.24,178.19,178.21,40485.0
2023-10-16 11:50:00,178.21,178.29,178.18,178.28,41956.0,178.21,178.29,178.18,178.28,41956.0
2023-10-16 11:55:00,178.26,178.27,178.2,178.2,48584.0,178.26,178.27,178.2,178.2,48584.0
2023-10-16 12:00:00,178.21,178.25,178.2,178.24,48185.0,178.21,178.25,178.2,178.24,48185.0
2023-10-16 12:05:00,178.24,178.25,178.14,178.16,62446.0,178.24,178.25,178.14,178.16,62446.0
2023-10-16 12:10:00,178.17,178.17,178.09,178.13,25114.0,178.17,178.17,178.09,178.13,25114.0
2023-10-16 12:15:00,178.13,178.24,178.13,178.23,26562.0,178.13,178.24,178.13,178.23,26562.0
2023-10-16 12:20:00,178.22,178.22,178.1,178.13,19547.0,178.22,178.22,178.1,178.13,19547.0
2023-10-16 12:25:00,178.14,178.21,178.12,178.2,41422.0,178.14,178.21,178.12,178.2,41422.0
2023-10-16 12:30:00,178.19,178.2,178.11,178.15,28630.0,178.19,178.2,178.11,178.15,28630.0
2023-10-16 12:35:00,178.15,178.2,178.12,178.16,109444.0,178.15,178.2,178.12,178.16,109444.0
2023-10-16 12:40:00,178.16,178.19,178.09,178.17,45756.0,178.16,178.19,178.09,178.17,45756.0
2023-10-16 12:45:00,178.17,178.21,178.14,178.15,22649.0,178.17,178.21,178.14,178.15,22649.0
2023-10-16 12:50:00,178.14,178.19,178.11,178.18,39402.0,178.14,178.19,178.11,178.18,39402.0
2023-10-16 12:55:00,178.19,178.26,178.19,178.24,23596.0,178.19,178.26,178.19,178.24,23596.0
2023-10-16 13:00:00,178.25,178.33,178.24,178.28,48155.0,178.25,178.33,178.24,178.28,48155.0
2023-10-16 13:05:00,178.28,178.29,178.2,178.22,65907.0,178.28,178.29,178.2,178.22,65907.0
2023-10-16 13:10:00,178.23,178.24,178.19,178.21,14951.0,178.23,178.24,178.19,178.21,14951.0
2023-10-16 13:15:00,178.2,178.23,178.15,178.19,150852.0,178.2,178.23,178.15,178.19,150852.0
2023-10-16 13:20:00,178.18,178.22,178.14,178.17,28791.0,178.18,178.22,178.14,178.17,28791.0
2023-10-16 13:25:00,178.17,178.26,178.15,178.18,118406.0,178.17,178.26,178.15,178.18,118406.0
2023-10-16 13:30:00,178.18,178.18,178.08,178.1,94393.0,178.18,178.18,178.08,178.1,94393.0
2023-10-16 13:35:00,178.08,178.1,178.01,178.08,83938.0,178.08,178.1,178.01,178.08,83938.0
2023-10-16 13:40:00,178.08,178.11,178.04,178.05,19225.0,178.08,178.11,178.04,178.05,19225.0
2023-10-16 13:45:00,178.04,178.04,177.95,177.95,51177.0,178.04,178.04,177.95,177.95,51177.0
2023-10-16 13:50:00,177.96,178.03,177.93,178.02,26505.0,177.96,178.03,177.93,178.02,26505.0
2023-10-16 13:55:00,178.03,178.04,177.98,178.0,21451.0,178.03,178.04,177.98,178.0,21451.0
2023-10-16 14:00:00,177.99,178.0,177.95,178.0,25255.0,177.99,178.0,177.95,178.0,25255.0
2023-10-16 14:05:00,178.0,178.01,177.95,177.98,36379.0,178.0,178.01,177.95,177.98,36379.0
2023-10-16 14:10:00,177.98,178.02,177.97,178.02,35982.0,177.98,178.02,177.97,178.02,35982.0
2023-10-16 14:15:00,178.02,178.04,177.99,178.0,32627.0,178.02,178.04,177.99,178.0,32627.0
2023-10-16 14:20:00,178.0,178.02,177.95,177.96,18214.0,178.0,178.02,177.95,177.96,18214.0
2023-10-16 14:25:00,177.96,178.04,177.96,178.02,19533.0,177.96,178.04,177.96,178.02,19533.0
2023-10-16 14:30:00,178.02,178.04,178.0,178.0,20676.0,178.02,178.04,178.0,178.0,20676.0
2023-10-16 14:35:00,178.01,178.01,177.96,177.99,63843.0,178.01,178.01,177.96,177.99,63843.0
2023-10-16 14:40:00,177.99,178.02,177.98,178.01,57857.0,177.99,178.02,177.98,178.01,57857.0
2023-10-16 14:45:00,178.0,178.0,177.97,177.99,70391.0,178.0,178.0,177.97,177.99,70391.0
2023-10-16 14:50:00,177.99,178.0,177.97,177.98,16157.0,177.99,178.0,177.97,177.98,16157.0
2023-10-16 14:55:00,177.99,177.99,177.95,177.98,36964.0,177.99,177.99,177.95,177.98,36964.0
2023-10-16 15:00:00,177.99,178.01,177.93,177.94,85144.0,177.99,178.01,177.93,177.94,85144.0
2023-10-16 15:05:00,177.94,177.94,177.86,177.91,81026.0,177.94,177.94,177.86,177.91,81026.0
2023-10-16 15:10:00,177.91,178.04,177.91,178.03,37421.0,177.91,178.04,177.91,178.03,37421.0
2023-10-16 15:15:00,178.03,178.04,177.95,177.97,35543.0,178.03,178.04,177.95,177.97,35543.0
2023-10-16 15:20:00,177.97,178.06,177.97,178.05,62191.0,177.97,178.06,177.97,178.05,62191.0
2023-10-16 15:25:00,178.05,178.09,178.03,178.03,75481.0,178.05,178.09,178.03,178.03,75481.0
2023-10-16 15:30:00,178.03,178.09,178.02,178.08,87457.0,178.03,178.09,178.02,178.08,87457.0
2023-10-16 15:35:00,178.09,178.13,178.02,178.02,64032.0,178.09,178.13,178.02,178.02,64032.0
2023-10-16 15:40:00,178.03,178.04,178.0,178.01,53160.0,178.03,178.04,178.0,178.01,53160.0
2023-10-16 15:45:00,178.02,178.03,177.99,178.01,88508.0,178.02,178.03,177.99,178.01,88508.0
2023-10-16 15:50:00,178.0,178.03,177.99,178.01,293690.0,178.0,178.03,177.99,178.01,293690.0
2023-10-16 15:55:00,178.0,178.01,177.95,177.97,384908.0,178.0,178.01,177.95,177.97,384908.0
2023-10-17 09:30:00,178.37,178.37,178.14,178.29,159348.0,178.37,178.37,178.14,178.29,159348.0
2023-10-17 09:35:00,178.31,178.6,178.27,178.56,107158.0,178.31,178.6,178.27,178.56,107158.0
2023-10-17 09:40:00,178.58,178.58,178.33,178.47,133378.0,178.58,178.58,178.33,178.47,133378.0
2023-10-17 09:45:00,178.46,179.13,178.44,178.8,310850.0,178.46,179.13,178.44,178.8,310850.0
2023-10-17 09:50:00,178.79,178.95,178.78,178.86,105753.0,178.79,178.95,178.78,178.86,105753.0
2023-10-17 09:55:00,178.9,178.91,178.71,178.8,115094.0,178.9,178.91,178.71,178.8,115094.0
2023-10-17 10:00:00,178.8,178.94,178.75,178.79,90927.0,178.8,178.94,178.75,178.79,90927.0
2023-10-17 10:05:00,178.81,178.9,178.69,178.87,66681.0,178.81,178.9,178.69,178.87,66681.0
2023-10-17 10:10:00,178.89,179.09,178.86,179.03,129796.0,178.89,179.09,178.86,179.03,129796.0
2023-10-17 10:15:00,179.05,179.08,178.88,178.88,133628.0,179.05,179.08,178.88,178.88,133628.0
2023-10-17 10:20:00,178.9,178.9,178.61,178.74,111979.0,178.9,178.9,178.61,178.74,111979.0
2023-10-17 10:25:00,178.73,178.79,178.68,178.73,45350.0,178.73,178.79,178.68,178.73,45350.0
2023-10-17 10:30:00,178.72,178.74,178.56,178.61,75269.0,178.72,178.74,178.56,178.61,75269.0
2023-10-17 10:35:00,178.61,178.71,178.57,178.63,70295.0,178.61,178.71,178.57,178.63,70295.0
2023-10-17 10:40:00,178.62,178.63,178.37,178.51,330347.0,178.62,178.63,178.37,178.51,330347.0
2023-10-17 10:45:00,178.5,178.59,178.38,178.39,138981.0,178.5,178.59,178.38,178.39,138981.0
2023-10-17 10:50:00,178.39,178.46,178.32,178.33,92941.0,178.39,178.46,178.32,178.33,92941.0
2023-10-17 10:55:00,178.34,178.44,178.31,178.43,88052.0,178.34,178.44,178.31,178.43,88052.0
2023-10-17 11:00:00,178.44,178.52,178.36,178.52,52241.0,178.44,178.52,178.36,178.52,52241.0
2023-10-17 11:05:00,178.52,178.53,178.35,178.37,58146.0,178.52,178.53,178.35,178.37,58146.0
2023-10-17 11:10:00,178.38,178.68,178.38,178.63,41929.0,178.38,178.68,178.38,178.63,41929.0
2023-10-17 11:15:00,178.64,178.66,178.44,178.48,47415.0,178.64,178.66,178.44,178.48,47415.0
2023-10-17 11:20:00,178.48,178.58,178.47,178.49,46835.0,178.48,178.58,178.47,178.49,46835.0
2023-10-17 11:25:00,178.48,178.54,178.41,178.5,48168.0,178.48,178.54,178.41,178.5,48168.0
2023-10-17 11:30:00,178.5,178.58,178.48,178.55,37879.0,178.5,178.58,178.48,178.55,37879.0
2023-10-17 11:35:00,178.55,178.62,178.54,178.55,62735.0,178.55,178.62,178.54,178.55,62735.0
2023-10-17 11:40:00,178.55,178.63,178.52,178.62,92340.0,178.55,178.63,178.52,178.62,92340.0
2023-10-17 11:45:00,178.63,178.67,178.51,178.59,59818.0,178.63,178.67,178.51,178.59,59818.0
2023-10-17 11:50:00,178.59,178.67,178.58,178.66,48876.0,178.59,178.67,178.58,178.66,48876.0
2023-10-17 11:55:00,178.67,178.72,178.61,178.71,66325.0,178.67,178.72,178.61,178.71,66325.0
2023-10-17 12:00:00,178.71,178.71,178.53,178.55,52773.0,178.71,178.71,178.53,178.55,52773.0
2023-10-17 12:05:00,178.56,178.65,178.53,178.65,60502.0,178.56,178.65,178.53,178.65,60502.0
2023-10-17 12:10:00,178.65,178.66,178.53,178.55,29816.0,178.65,178.66,178.53,178.55,29816.0
2023-10-17 12:15:00,178.54,178.54,178.4,178.51,51797.0,178.54,178.54,178.4,178.51,51797.0
2023-10-17 12:20:00,178.5,178.57,178.47,178.5,44179.0,178.5,178.57,178.47,178.5,44179.0
2023-10-17 12:25:00,178.51,178.57,178.48,178.52,39892.0,178.51,178.57,178.48,178.52,39892.0
2023-10-17 12:30:00,178.51,178.51,178.35,178.43,77182.0,178.51,178.51,178.35,178.43,77182.0
2023-10-17 12:35:00,178.44,178.5,178.43,178.5,54271.0,178.44,178.5,178.43,178.5,54271.0
2023-10-17 12:40:00,178.51,178.52,178.35,178.36,63458.0,178.51,178.52,178.35,178.36,63458.0
2023-10-17 12:45:00,178.37,178.49,178.36,178.48,32867.0,178.37,178.49,178.36,178.48,32867.0
2023-10-17 12:50:00,178.49,178.49,178.42,178.49,95367.0,178.49,178.49,178.42,178.49,95367.0
2023-10-17 12:55:00,178.49,178.51,178.39,178.45,31239.0,178.49,178.51,178.39,178.45,31239.0
2023-10-17 13:00:00,178.44,178.54,178.44,178.52,35371.0,178.44,178.54,178.44,178.52,35371.0
2023-10-17 13:05:00,178.52,178.53,178.44,178.53,43106.0,178.52,178.53,178.44,178.53,43106.0
2023-10-17 13:10:00,178.53,178.53,178.45,178.46,24548.0,178.53,178.53,178.45,178.46,24548.0
2023-10-17 13:15:00,178.47,178.49,178.42,178.49,39669.0,178.47,178.49,178.42,178.49,39669.0
2023-10-17 13:20:00,178.49,178.5,178.39,178.41,22508.0,178.49,178.5,178.39,178.41,22508.0
2023-10-17 13:25:00,178.41,178.44,178.3,178.31,47244.0,178.41,178.44,178.3,178.31,47244.0
2023-10-17 13:30:00,178.32,178.39,178.31,178.32,48929.0,178.32,178.39,178.31,178.32,48929.0
2023-10-17 13:35:00,178.31,178.32,178.24,178.25,21822.0,178.31,178.32,178.24,178.25,21822.0
2023-10-17 13:40:00,178.25,178.27,178.1,178.12,60048.0,178.25,178.27,178.1,178.12,60048.0
2023-10-17 13:45:00,178.15,178.19,178.1,178.16,50753.0,178.15,178.19,178.1,178.16,50753.0
2023-10-17 13:50:00,178.16,178.21,178.06,178.06,62698.0,178.16,178.21,178.06,178.06,62698.0
2023-10-17 13:55:00,178.06,178.12,178.03,178.04,90548.0,178.06,178.12,178.03,178.04,90548.0
2023-10-17 14:00:00,178.05,178.08,177.98,178.02,80314.0,178.05,178.08,177.98,178.02,80314.0
2023-10-17 14:05:00,178.04,178.13,178.01,178.12,51100.0,178.04,178.13,178.01,178.12,51100.0
2023-10-17 14:10:00,178.12,178.17,178.12,178.14,41486.0,178.12,178.17,178.12,178.14,41486.0
2023-10-17 14:15:00,178.13,178.16,177.99,178.0,23044.0,178.13,178.16,177.99,178.0,23044.0
2023-10-17 14:20:00,178.01,178.11,178.01,178.11,34686.0,178.01,178.11,178.01,178.11,34686.0
2023-10-17 14:25:00,178.12,178.15,178.09,178.1,52311.0,178.12,178.15,178.09,178.1,52311.0
2023-10-17 14:30:00,178.1,178.13,178.05,178.11,35283.0,178.1,178.13,178.05,178.11,35283.0
2023-10-17 14:35:00,178.11,178.16,178.09,178.12,29329.0,178.11,178.16,178.09,178.12,29329.0
2023-10-17 14:40:00,178.13,178.14,178.03,178.04,114013.0,178.13,178.14,178.03,178.04,114013.0
2023-10-17 14:45:00,178.04,178.11,178.04,178.09,35980.0,178.04,178.11,178.04,178.09,35980.0
2023-10-17 14:50:00,178.1,178.18,178.05,178.17,93308.0,178.1,178.18,178.05,178.17,93308.0
2023-10-17 14:55:00,178.17,178.27,178.16,178.26,103752.0,178.17,178.27,178.16,178.26,103752.0
2023-10-17 15:00:00,178.27,178.3,178.24,178.26,53290.0,178.27,178.3,178.24,178.26,53290.0
2023-10-17 15:05:00,178.25,178.39,178.25,178.37,93528.0,178.25,178.39,178.25,178.37,93528.0
2023-10-17 15:10:00,178.38,178.44,178.37,178.43,120322.0,178.38,178.44,178.37,178.43,120322.0
2023-10-17 15:15:00,178.43,178.49,178.41,178.47,48312.0,178.43,178.49,178.41,178.47,48312.0
2023-10-17 15:20:00,178.48,178.51,178.45,178.5,40955.0,178.48,178.51,178.45,178.5,40955.0
2023-10-17 15:25:00,178.5,178.54,178.46,178.47,63584.0,178.5,178.54,178.46,178.47,63584.0
2023-10-17 15:30:00,178.47,178.49,178.41,178.42,38391.0,178.47,178.49,178.41,178.42,38391.0
2023-10-17 15:35:00,178.42,178.45,178.4,178.44,73845.0,178.42,178.45,178.4,178.44,73845.0
2023-10-17 15:40:00,178.43,178.44,178.38,178.39,63771.0,178.43,178.44,178.38,178.39,63771.0
2023-10-17 15:45:00,178.4,178.41,178.34,178.35,157951.0,178.4,178.41,178.34,178.35,157951.0
2023-10-17 15:50:00,178.34,178.38,178.33,178.34,231663.0,178.34,178.38,178.33,178.34,231663.0
2023-10-17 15:55:00,178.35,178.36,178.29,178.3,364363.0,178.35,178.36,178.29,178.3,364363.0
2023-10-18 09:30:00,180.9,181.2,180.86,181.19,302410.0,180.9,181.2,180.86,181.19,302410.0
2023-10-18 09:35:00,181.18,181.74,181.14,181.65,497720.0,181.18,181.74,181.14,181.65,497720.0
2023-10-18 09:40:00,181.68,181.75,181.49,181.68,267123.0,181.68,181.75,181.49,181.68,267123.0
2023-10-18 09:45:00,181.7,182.02,181.44,181.61,405299.0,181.7,182.02,181.44,181.61,405299.0
2023-10-18 09:50:00,181.59,181.8,181.54,181.61,392733.0,181.59,181.8,181.54,181.61,392733.0
2023-10-18 09:55:00,181.63,181.67,181.41,181.5,223284.0,181.63,181.67,181.41,181.5,223284.0
2023-10-18 10:00:00,181.5,181.64,181.25,181.34,335329.0,181.5,181.64,181.25,181.34,335329.0
2023-10-18 10:05:00,181.35,181.65,181.35,181.62,336359.0,181.35,181.65,181.35,181.62,336359.0
2023-10-18 10:10:00,181.62,181.66,181.38,181.48,445307.0,181.62,181.66,181.38,181.48,445307.0
2023-10-18 10:15:00,181.48,181.55,181.36,181.54,237621.0,181.48,181.55,181.36,181.54,237621.0
2023-10-18 10:20:00,181.53,181.59,181.29,181.31,332771.0,181.53,181.59,181.29,181.31,332771.0
2023-10-18 10:25:00,181.31,181.31,181.01,181.04,525163.0,181.31,181.31,181.01,181.04,525163.0
2023-10-18 10:30:00,181.04,181.24,180.91,180.94,186291.0,181.04,181.24,180.91,180.94,186291.0
2023-10-18 10:35:00,180.94,181.05,180.88,180.94,206698.0,180.94,181.05,180.88,180.94,206698.0
2023-10-18 10:40:00,180.93,180.95,180.85,180.9,125732.0,180.93,180.95,180.85,180.9,125732.0
2023-10-18 10:45:00,180.89,180.89,180.25,180.56,570283.0,180.89,180.89,180.25,180.56,570283.0
2023-10-18 10:50:00,180.53,180.74,180.49,180.66,253316.0,180.53,180.74,180.49,180.66,253316.0
2023-10-18 10:55:00,180.67,180.77,180.57,180.57,113613.0,180.67,180.77,180.57,180.57,113613.0
2023-10-18 11:00:00,180.53,180.6,180.44,180.56,134274.0,180.53,180.6,180.44,180.56,134274.0
2023-10-18 11:05:00,180.54,180.54,180.15,180.22,227285.0,180.54,180.54,180.15,180.22,227285.0
2023-10-18 11:10:00,180.22,180.22,179.75,180.03,473559.0,180.22,180.22,179.75,180.03,473559.0
2023-10-18 11:15:00,180.03,180.37,180.0,180.28,212899.0,180.03,180.37,180.0,180.28,212899.0
2023-10-18 11:20:00,180.27,180.32,180.19,180.26,66051.0,180.27,180.32,180.19,180.26,66051.0
2023-10-18 11:25:00,180.26,180.27,180.09,180.2,82633.0,180.26,180.27,180.09,180.2,82633.0
2023-10-18 11:30:00,180.2,180.43,180.13,180.42,167117.0,180.2,180.43,180.13,180.42,167117.0
2023-10-18 11:35:00,180.41,180.41,180.22,180.22,105010.0,180.41,180.41,180.22,180.22,105010.0
2023-10-18 11:40:00,180.23,180.28,180.2,180.26,96324.0,180.23,180.28,180.2,180.26,96324.0
2023-10-18 11:45:00,180.27,180.35,180.22,180.32,55293.0,180.27,180.35,180.22,180.32,55293.0
2023-10-18 11:50:00,180.32,180.4,180.28,180.36,90851.0,180.32,180.4,180.28,180.36,90851.0
2023-10-18 11:55:00,180.38,180.45,180.36,180.4,36904.0,180.38,180.45,180.36,180.4,36904.0
2023-10-18 12:00:00,180.41,180.46,180.35,180.42,57681.0,180.41,180.46,180.35,180.42,57681.0
2023-10-18 12:05:00,180.43,180.49,180.35,180.48,40056.0,180.43,180.49,180.35,180.48,40056.0
2023-10-18 12:10:00,180.49,180.55,180.45,180.49,121320.0,180.49,180.55,180.45,180.49,121320.0
2023-10-18 12:15:00,180.52,180.54,180.47,180.52,60606.0,180.52,180.54,180.47,180.52,60606.0
2023-10-18 12:20:00,180.53,180.65,180.52,180.65,69583.0,180.53,180.65,180.52,180.65,69583.0
2023-10-18 12:25:00,180.65,180.74,180.64,180.73,37841.0,180.65,180.74,180.64,180.73,37841.0
2023-10-18 12:30:00,180.74,180.83,180.69,180.78,100474.0,180.74,180.83,180.69,180.78,100474.0
2023-10-18 12:35:00,180.79,180.85,180.72,180.81,113832.0,180.79,180.85,180.72,180.81,113832.0
2023-10-18 12:40:00,180.8,180.85,180.77,180.8,34617.0,180.8,180.85,180.77,180.8,34617.0
2023-10-18 12:45:00,180.8,180.9,180.78,180.87,42605.0,180.8,180.9,180.78,180.87,42605.0
2023-10-18 12:50:00,180.87,180.87,180.74,180.77,67111.0,180.87,180.87,180.74,180.77,67111.0
2023-10-18 12:55:00,180.76,180.85,180.74,180.84,37706.0,180.76,180.85,180.74,180.84,37706.0
2023-10-18 13:00:00,180.84,181.14,180.8,181.11,206704.0,180.84,181.14,180.8,181.11,206704.0
2023-10-18 13:05:00,181.12,181.13,181.0,181.08,102517.0,181.12,181.13,181.0,181.08,102517.0
2023-10-18 13:10:00,181.07,181.22,181.02,181.18,62011.0,181.07,181.22,181.02,181.18,62011.0
2023-10-18 13:15:00,181.18,181.26,181.13,181.18,67020.0,181.18,181.26,181.13,181.18,67020.0
2023-10-18 13:20:00,181.19,181.36,181.18,181.36,72807.0,181.19,181.36,181.18,181.36,72807.0
2023-10-18 13:25:00,181.35,181.45,181.32,181.34,72950.0,181.35,181.45,181.32,181.34,72950.0
2023-10-18 13:30:00,181.34,181.37,181.27,181.34,76426.0,181.34,181.37,181.27,181.34,76426.0
2023-10-18 13:35:00,181.35,181.38,181.22,181.26,42838.0,181.35,181.38,181.22,181.26,42838.0
2023-10-18 13:40:00,181.26,181.27,181.21,181.26,31378.0,181.26,181.27,181.21,181.26,31378.0
2023-10-18 13:45:00,181.27,181.34,181.25,181.31,230131.0,181.27,181.34,181.25,181.31,230131.0
2023-10-18 13:50:00,181.31,181.32,181.24,181.29,35076.0,181.31,181.32,181.24,181.29,35076.0
2023-10-18 13:55:00,181.29,181.29,181.22,181.22,41581.0,181.29,181.29,181.22,181.22,41581.0
2023-10-18 14:00:00,181.23,181.23,181.05,181.1,61593.0,181.23,181.23,181.05,181.1,61593.0
2023-10-18 14:05:00,181.11,181.12,181.05,181.08,23998.0,181.11,181.12,181.05,181.08,23998.0
2023-10-18 14:10:00,181.08,181.09,180.85,180.86,77902.0,181.08,181.09,180.85,180.86,77902.0
2023-10-18 14:15:00,180.87,180.91,180.83,180.89,136558.0,180.87,180.91,180.83,180.89,136558.0
2023-10-18 14:20:00,180.89,180.92,180.88,180.9,49736.0,180.89,180.92,180.88,180.9,49736.0
2023-10-18 14:25:00,180.9,180.93,180.75,180.93,90041.0,180.9,180.93,180.75,180.93,90041.0
2023-10-18 14:30:00,180.93,180.95,180.9,180.92,48498.0,180.93,180.95,180.9,180.92,48498.0
2023-10-18 14:35:00,180.91,180.92,180.83,180.85,36993.0,180.91,180.92,180.83,180.85,36993.0
2023-10-18 14:40:00,180.86,180.91,180.82,180.91,29273.0,180.86,180.91,180.82,180.91,29273.0
2023-10-18 14:45:00,180.91,181.0,180.88,180.96,46783.0,180.91,181.0,180.88,180.96,46783.0
2023-10-18 14:50:00,180.96,181.0,180.92,180.94,234301.0,180.96,181.0,180.92,180.94,234301.0
2023-10-18 14:55:00,180.93,180.98,180.84,180.91,74347.0,180.93,180.98,180.84,180.91,74347.0
2023-10-18 15:00:00,180.92,180.97,180.87,180.88,54034.0,180.92,180.97,180.87,180.88,54034.0
2023-10-18 15:05:00,180.88,180.9,180.73,180.79,101048.0,180.88,180.9,180.73,180.79,101048.0
2023-10-18 15:10:00,180.79,180.92,180.77,180.9,152018.0,180.79,180.92,180.77,180.9,152018.0
2023-10-18 15:15:00,180.9,180.95,180.87,180.89,40315.0,180.9,180.95,180.87,180.89,40315.0
2023-10-18 15:20:00,180.88,180.92,180.82,180.91,56219.0,180.88,180.92,180.82,180.91,56219.0
2023-10-18 15:25:00,180.9,180.91,180.86,180.91,107814.0,180.9,180.91,180.86,180.91,107814.0
2023-10-18 15:30:00,180.9,180.94,180.87,180.9,42276.0,180.9,180.94,180.87,180.9,42276.0
2023-10-18 15:35:00,180.9,180.93,180.88,180.92,39929.0,180.9,180.93,180.88,180.92,39929.0
2023-10-18 15:40:00,180.92,180.99,180.92,180.98,100725.0,180.92,180.99,180.92,180.98,100725.0
2023-10-18 15:45:00,180.97,181.01,180.96,180.99,116747.0,180.97,181.01,180.96,180.99,116747.0
2023-10-18 15:50:00,180.99,181.01,180.94,180.96,189044.0,180.99,181.01,180.94,180.96,189044.0
2023-10-18 15:55:00,180.97,180.97,180.86,180.88,463500.0,180.97,180.97,180.86,180.88,463500.0
2023-10-19 09:30:00,181.04,181.09,180.83,181.04,212890.0,181.04,181.09,180.83,181.04,212890.0
2023-10-19 09:35:00,181.03,181.31,180.92,181.22,225401.0,181.03,181.31,180.92,181.22,225401.0
2023-10-19 09:40:00,181.21,181.34,181.18,181.22,145899.0,181.21,181.34,181.18,181.22,145899.0
2023-10-19 09:45:00,181.24,181.44,181.21,181.39,157715.0,181.24,181.44,181.21,181.39,157715.0
2023-10-19 09:50:00,181.36,181.37,181.08,181.16,135405.0,181.36,181.37,181.08,181.16,135405.0
2023-10-19 09:55:00,181.17,181.31,181.16,181.26,80233.0,181.17,181.31,181.16,181.26,80233.0
2023-10-19 10:00:00,181.27,181.33,181.05,181.12,131978.0,181.27,181.33,181.05,181.12,131978.0
2023-10-19 10:05:00,181.13,181.17,180.97,181.15,116700.0,181.13,181.17,180.97,181.15,116700.0
2023-10-19 10:10:00,181.14,181.17,180.9,181.04,108078.0,181.14,181.17,180.9,181.04,108078.0
2023-10-19 10:15:00,181.06,181.07,180.92,180.99,238270.0,181.06,181.07,180.92,180.99,238270.0
2023-10-19 10:20:00,180.99,181.07,180.91,180.97,212147.0,180.99,181.07,180.91,180.97,212147.0
2023-10-19 10:25:00,180.99,181.04,180.95,181.03,60377.0,180.99,181.04,180.95,181.03,60377.0
2023-10-19 10:30:00,181.03,181.14,181.0,181.13,64430.0,181.03,181.14,181.0,181.13,64430.0
2023-10-19 10:35:00,181.12,181.13,180.85,180.88,106592.0,181.12,181.13,180.85,180.88,106592.0
2023-10-19 10:40:00,180.88,181.0,180.82,180.93,91884.0,180.88,181.0,180.82,180.93,91884.0
2023-10-19 10:45:00,180.93,180.99,180.9,180.93,126083.0,180.93,180.99,180.9,180.93,126083.0
2023-10-19 10:50:00,180.92,180.95,180.83,180.86,185830.0,180.92,180.95,180.83,180.86,185830.0
2023-10-19 10:55:00,180.87,180.9,180.82,180.87,51197.0,180.87,180.9,180.82,180.87,51197.0
2023-10-19 11:00:00,180.86,180.99,180.84,180.94,40475.0,180.86,180.99,180.84,180.94,40475.0
2023-10-19 11:05:00,180.95,181.1,180.93,181.07,47088.0,180.95,181.1,180.93,181.07,47088.0
2023-10-19 11:10:00,181.08,181.26,181.07,181.26,116937.0,181.08,181.26,181.07,181.26,116937.0
2023-10-19 11:15:00,181.24,181.36,181.24,181.35,117351.0,181.24,181.36,181.24,181.35,117351.0
2023-10-19 11:20:00,181.32,181.46,181.25,181.39,85662.0,181.32,181.46,181.25,181.39,85662.0
2023-10-19 11:25:00,181.4,181.44,181.37,181.38,113642.0,181.4,181.44,181.37,181.38,113642.0
2023-10-19 11:30:00,181.38,181.65,181.38,181.57,110524.0,181.38,181.65,181.38,181.57,110524.0
2023-10-19 11:35:00,181.59,181.78,181.59,181.72,96761.0,181.59,181.78,181.59,181.72,96761.0
2023-10-19 11:40:00,181.72,181.77,181.68,181.74,92494.0,181.72,181.77,181.68,181.74,92494.0
2023-10-19 11:45:00,181.76,181.76,181.51,181.53,78590.0,181.76,181.76,181.51,181.53,78590.0
2023-10-19 11:50:00,181.51,181.54,181.33,181.35,58526.0,181.51,181.54,181.33,181.35,58526.0
2023-10-19 11:55:00,181.36,181.47,181.36,181.4,82100.0,181.36,181.47,181.36,181.4,82100.0
2023-10-19 12:00:00,181.42,181.89,181.14,181.6,432742.0,181.42,181.89,181.14,181.6,432742.0
2023-10-19 12:05:00,181.61,181.75,181.5,181.57,141410.0,181.61,181.75,181.5,181.57,141410.0
2023-10-19 12:10:00,181.59,181.79,181.55,181.71,89815.0,181.59,181.79,181.55,181.71,89815.0
2023-10-19 12:15:00,181.71,181.79,181.61,181.76,59089.0,181.71,181.79,181.61,181.76,59089.0
2023-10-19 12:20:00,181.76,181.8,181.6,181.61,54601.0,181.76,181.8,181.6,181.61,54601.0
2023-10-19 12:25:00,181.62,181.62,181.32,181.42,150074.0,181.62,181.62,181.32,181.42,150074.0
2023-10-19 12:30:00,181.43,181.51,181.2,181.27,134236.0,181.43,181.51,181.2,181.27,134236.0
2023-10-19 12:35:00,181.27,181.33,181.03,181.3,202749.0,181.27,181.33,181.03,181.3,202749.0
2023-10-19 12:40:00,181.3,181.53,181.3,181.43,122556.0,181.3,181.53,181.3,181.43,122556.0
2023-10-19 12:45:00,181.42,181.62,181.42,181.59,122388.0,181.42,181.62,181.42,181.59,122388.0
2023-10-19 12:50:00,181.59,181.84,181.57,181.83,147995.0,181.59,181.84,181.57,181.83,147995.0
2023-10-19 12:55:00,181.82,181.97,181.71,181.97,170675.0,181.82,181.97,181.71,181.97,170675.0
2023-10-19 13:00:00,181.97,182.0,181.84,181.94,156991.0,181.97,182.0,181.84,181.94,156991.0
2023-10-19 13:05:00,181.96,182.2,181.92,182.02,148826.0,181.96,182.2,181.92,182.02,148826.0
2023-10-19 13:10:00,182.02,182.13,181.99,182.02,69132.0,182.02,182.13,181.99,182.02,69132.0
2023-10-19 13:15:00,182.0,182.4,181.93,182.34,160795.0,182.0,182.4,181.93,182.34,160795.0
2023-10-19 13:20:00,182.33,182.91,182.27,182.41,481455.0,182.33,182.91,182.27,182.41,481455.0
2023-10-19 13:25:00,182.4,182.57,182.38,182.53,198830.0,182.4,182.57,182.38,182.53,198830.0
2023-10-19 13:30:00,182.54,182.88,182.52,182.86,122022.0,182.54,182.88,182.52,182.86,122022.0
2023-10-19 13:35:00,182.87,182.88,182.62,182.64,140206.0,182.87,182.88,182.62,182.64,140206.0
2023-10-19 13:40:00,182.63,182.75,182.57,182.74,123326.0,182.63,182.75,182.57,182.74,123326.0
2023-10-19 13:45:00,182.73,182.73,182.58,182.64,59899.0,182.73,182.73,182.58,182.64,59899.0
2023-10-19 13:50:00,182.65,182.96,182.65,182.8,257971.0,182.65,182.96,182.65,182.8,257971.0
2023-10-19 13:55:00,182.8,182.97,182.8,182.96,75393.0,182.8,182.97,182.8,182.96,75393.0
2023-10-19 14:00:00,182.95,183.18,182.94,183.16,216472.0,182.95,183.18,182.94,183.16,216472.0
2023-10-19 14:05:00,183.16,183.18,182.93,182.97,95620.0,183.16,183.18,182.93,182.97,95620.0
2023-10-19 14:10:00,182.98,183.14,182.96,183.12,66715.0,182.98,183.14,182.96,183.12,66715.0
2023-10-19 14:15:00,183.13,183.15,183.02,183.03,111103.0,183.13,183.15,183.02,183.03,111103.0
2023-10-19 14:20:00,183.03,183.07,182.78,182.79,252785.0,183.03,183.07,182.78,182.79,252785.0
2023-10-19 14:25:00,182.78,183.0,182.76,182.92,145956.0,182.78,183.0,182.76,182.92,145956.0
2023-10-19 14:30:00,182.91,182.98,182.85,182.93,121095.0,182.91,182.98,182.85,182.93,121095.0
2023-10-19 14:35:00,182.93,182.97,182.84,182.97,136936.0,182.93,182.97,182.84,182.97,136936.0
2023-10-19 14:40:00,182.96,183.07,182.89,182.92,112674.0,182.96,183.07,182.89,182.92,112674.0
2023-10-19 14:45:00,182.94,183.02,182.93,183.0,88007.0,182.94,183.02,182.93,183.0,88007.0
2023-10-19 14:50:00,183.0,183.13,182.99,183.0,174345.0,183.0,183.13,182.99,183.0,174345.0
2023-10-19 14:55:00,183.0,183.09,182.98,183.0,128974.0,183.0,183.09,182.98,183.0,128974.0
2023-10-19 15:00:00,183.0,183.14,183.0,183.13,102556.0,183.0,183.14,183.0,183.13,102556.0
2023-10-19 15:05:00,183.12,183.13,183.01,183.06,56746.0,183.12,183.13,183.01,183.06,56746.0
2023-10-19 15:10:00,183.06,183.39,183.06,183.28,425031.0,183.06,183.39,183.06,183.28,425031.0
2023-10-19 15:15:00,183.28,183.38,183.25,183.35,87140.0,183.28,183.38,183.25,183.35,87140.0
2023-10-19 15:20:00,183.35,183.42,183.31,183.42,157325.0,183.35,183.42,183.31,183.42,157325.0
2023-10-19 15:25:00,183.41,183.43,183.35,183.38,74150.0,183.41,183.43,183.35,183.38,74150.0
2023-10-19 15:30:00,183.38,183.4,183.3,183.3,96496.0,183.38,183.4,183.3,183.3,96496.0
2023-10-19 15:35:00,183.3,183.39,183.25,183.34,185447.0,183.3,183.39,183.25,183.34,185447.0
2023-10-19 15:40:00,183.34,183.41,183.33,183.38,163348.0,183.34,183.41,183.33,183.38,163348.0
2023-10-19 15:45:00,183.39,183.43,183.27,183.27,162310.0,183.39,183.43,183.27,183.27,162310.0
2023-10-19 15:50:00,183.27,183.35,183.23,183.24,265677.0,183.27,183.35,183.23,183.24,265677.0
2023-10-19 15:55:00,183.24,183.24,183.04,183.09,670122.0,183.24,183.24,183.04,183.09,670122.0
2023-10-20 09:30:00,183.45,183.58,183.38,183.55,247943.0,183.45,183.58,183.38,183.55,247943.0
2023-10-20 09:35:00,183.54,183.61,183.42,183.48,211359.0,183.54,183.61,183.42,183.48,211359.0
2023-10-20 09:40:00,183.48,183.56,183.39,183.55,170105.0,183.48,183.56,183.39,183.55,170105.0
2023-10-20 09:45:00,183.55,183.98,183.55,183.89,288544.0,183.55,183.98,183.55,183.89,288544.0
2023-10-20 09:50:00,183.9,184.13,183.9,184.12,223176.0,183.9,184.13,183.9,184.12,223176.0
2023-10-20 09:55:00,184.13,184.38,184.04,184.29,176710.0,184.13,184.38,184.04,184.29,176710.0
2023-10-20 10:00:00,184.3,184.5,184.3,184.31,288141.0,184.3,184.5,184.3,184.31,288141.0
2023-10-20 10:05:00,184.3,184.63,184.3,184.49,252153.0,184.3,184.63,184.3,184.49,252153.0
2023-10-20 10:10:00,184.48,184.66,184.29,184.59,173819.0,184.48,184.66,184.29,184.59,173819.0
2023-10-20 10:15:00,184.58,184.63,184.02,184.09,291277.0,184.58,184.63,184.02,184.09,291277.0
2023-10-20 10:20:00,184.09,184.35,184.06,184.27,123838.0,184.09,184.35,184.06,184.27,123838.0
2023-10-20 10:25:00,184.28,184.44,184.25,184.43,303996.0,184.28,184.44,184.25,184.43,303996.0
2023-10-20 10:30:00,184.43,184.65,184.41,184.53,180175.0,184.43,184.65,184.41,184.53,180175.0
2023-10-20 10:35:00,184.53,184.53,184.34,184.5,103143.0,184.53,184.53,184.34,184.5,103143.0
2023-10-20 10:40:00,184.49,184.54,184.42,184.45,87722.0,184.49,184.54,184.42,184.45,87722.0
2023-10-20 10:45:00,184.45,184.52,184.4,184.44,93295.0,184.45,184.52,184.4,184.44,93295.0
2023-10-20 10:50:00,184.43,184.67,184.39,184.65,146236.0,184.43,184.67,184.39,184.65,146236.0
2023-10-20 10:55:00,184.66,184.68,184.57,184.64,121641.0,184.66,184.68,184.57,184.64,121641.0
2023-10-20 11:00:00,184.66,184.84,184.53,184.78,105133.0,184.66,184.84,184.53,184.78,105133.0
2023-10-20 11:05:00,184.8,184.9,184.77,184.89,82384.0,184.8,184.9,184.77,184.89,82384.0
2023-10-20 11:10:00,184.88,184.92,184.77,184.9,97555.0,184.88,184.92,184.77,184.9,97555.0
2023-10-20 11:15:00,184.92,185.02,184.85,184.9,116521.0,184.92,185.02,184.85,184.9,116521.0
2023-10-20 11:20:00,184.91,185.18,184.9,185.13,134003.0,184.91,185.18,184.9,185.13,134003.0
2023-10-20 11:25:00,185.13,185.23,185.11,185.18,194246.0,185.13,185.23,185.11,185.18,194246.0
2023-10-20 11:30:00,185.18,185.18,184.82,184.83,205877.0,185.18,185.18,184.82,184.83,205877.0
2023-10-20 11:35:00,184.86,185.03,184.84,184.89,202065.0,184.86,185.03,184.84,184.89,202065.0
2023-10-20 11:40:00,184.9,185.12,184.88,185.12,335497.0,184.9,185.12,184.88,185.12,335497.0
2023-10-20 11:45:00,185.12,185.13,184.96,185.02,206153.0,185.12,185.13,184.96,185.02,206153.0
2023-10-20 11:50:00,185.02,185.03,184.73,184.79,180540.0,185.02,185.03,184.73,184.79,180540.0
2023-10-20 11:55:00,184.79,184.79,184.62,184.7,168911.0,184.79,184.79,184.62,184.7,168911.0
2023-10-20 12:00:00,184.7,184.78,184.54,184.55,139812.0,184.7,184.78,184.54,184.55,139812.0
2023-10-20 12:05:00,184.54,184.56,184.33,184.48,224231.0,184.54,184.56,184.33,184.48,224231.0
2023-10-20 12:10:00,184.48,184.5,184.36,184.4,86972.0,184.48,184.5,184.36,184.4,86972.0
2023-10-20 12:15:00,184.39,184.55,184.33,184.54,95930.0,184.39,184.55,184.33,184.54,95930.0
2023-10-20 12:20:00,184.54,184.54,184.46,184.51,92500.0,184.54,184.54,184.46,184.51,92500.0
2023-10-20 12:25:00,184.52,184.63,184.49,184.62,56941.0,184.52,184.63,184.49,184.62,56941.0
2023-10-20 12:30:00,184.62,184.7,184.62,184.67,91779.0,184.62,184.7,184.62,184.67,91779.0
2023-10-20 12:35:00,184.67,184.72,184.61,184.63,37493.0,184.67,184.72,184.61,184.63,37493.0
2023-10-20 12:40:00,184.62,184.62,184.49,184.52,38881.0,184.62,184.62,184.49,184.52,38881.0
2023-10-20 12:45:00,184.52,184.52,184.11,184.12,195319.0,184.52,184.52,184.11,184.12,195319.0
2023-10-20 12:50:00,184.12,184.16,183.82,183.99,189445.0,184.12,184.16,183.82,183.99,189445.0
2023-10-20 12:55:00,183.97,183.97,183.74,183.87,97032.0,183.97,183.97,183.74,183.87,97032.0
2023-10-20 13:00:00,183.87,184.01,183.78,183.99,79008.0,183.87,184.01,183.78,183.99,79008.0
2023-10-20 13:05:00,183.99,184.12,183.87,184.08,102074.0,183.99,184.12,183.87,184.08,102074.0
2023-10-20 13:10:00,184.11,184.27,184.07,184.2,119685.0,184.11,184.27,184.07,184.2,119685.0
2023-10-20 13:15:00,184.19,184.2,183.11,183.15,618911.0,184.19,184.2,183.11,183.15,618911.0
2023-10-20 13:20:00,183.15,183.53,183.09,183.45,277051.0,183.15,183.53,183.09,183.45,277051.0
2023-10-20 13:25:00,183.44,183.95,183.41,183.88,210055.0,183.44,183.95,183.41,183.88,210055.0
2023-10-20 13:30:00,183.87,183.91,183.76,183.86,90042.0,183.87,183.91,183.76,183.86,90042.0
2023-10-20 13:35:00,183.85,183.96,183.81,183.94,69461.0,183.85,183.96,183.81,183.94,69461.0
2023-10-20 13:40:00,183.93,184.08,183.9,183.99,105738.0,183.93,184.08,183.9,183.99,105738.0
2023-10-20 13:45:00,184.01,184.02,183.89,183.91,43830.0,184.01,184.02,183.89,183.91,43830.0
2023-10-20 13:50:00,183.9,183.95,183.81,183.89,80472.0,183.9,183.95,183.81,183.89,80472.0
2023-10-20 13:55:00,183.89,183.93,183.78,183.88,50420.0,183.89,183.93,183.78,183.88,50420.0
2023-10-20 14:00:00,183.87,183.88,183.58,183.67,270486.0,183.87,183.88,183.58,183.67,270486.0
2023-10-20 14:05:00,183.66,183.7,183.56,183.61,111836.0,183.66,183.7,183.56,183.61,111836.0
2023-10-20 14:10:00,183.61,183.66,183.26,183.31,131905.0,183.61,183.66,183.26,183.31,131905.0
2023-10-20 14:15:00,183.31,183.54,183.31,183.45,82053.0,183.31,183.54,183.31,183.45,82053.0
2023-10-20 14:20:00,183.44,183.46,183.28,183.34,34672.0,183.44,183.46,183.28,183.34,34672.0
2023-10-20 14:25:00,183.33,183.5,183.31,183.49,30130.0,183.33,183.5,183.31,183.49,30130.0
2023-10-20 14:30:00,183.51,183.63,183.5,183.59,39249.0,183.51,183.63,183.5,183.59,39249.0
2023-10-20 14:35:00,183.59,183.62,183.53,183.61,28805.0,183.59,183.62,183.53,183.61,28805.0
2023-10-20 14:40:00,183.62,183.63,183.56,183.59,32040.0,183.62,183.63,183.56,183.59,32040.0
2023-10-20 14:45:00,183.59,183.72,183.57,183.72,42730.0,183.59,183.72,183.57,183.72,42730.0
2023-10-20 14:50:00,183.72,183.75,183.68,183.69,32487.0,183.72,183.75,183.68,183.69,32487.0
2023-10-20 14:55:00,183.69,183.74,183.64,183.65,56854.0,183.69,183.74,183.64,183.65,56854.0
2023-10-20 15:00:00,183.65,183.66,183.52,183.58,44374.0,183.65,183.66,183.52,183.58,44374.0
2023-10-20 15:05:00,183.58,183.74,183.55,183.71,38674.0,183.58,183.74,183.55,183.71,38674.0
2023-10-20 15:10:00,183.72,183.83,183.71,183.73,48578.0,183.72,183.83,183.71,183.73,48578.0
2023-10-20 15:15:00,183.73,183.79,183.72,183.74,32468.0,183.73,183.79,183.72,183.74,32468.0
2023-10-20 15:20:00,183.73,183.79,183.71,183.79,48549.0,183.73,183.79,183.71,183.79,48549.0
2023-10-20 15:25:00,183.78,183.79,183.71,183.78,50960.0,183.78,183.79,183.71,183.78,50960.0
2023-10-20 15:30:00,183.78,183.79,183.69,183.69,49648.0,183.78,183.79,183.69,183.69,49648.0
2023-10-20 15:35:00,183.71,183.73,183.68,183.71,39262.0,183.71,183.73,183.68,183.71,39262.0
2023-10-20 15:40:00,183.71,183.82,183.68,183.68,202033.0,183.71,183.82,183.68,183.68,202033.0
2023-10-20 15:45:00,183.69,183.72,183.58,183.6,213340.0,183.69,183.72,183.58,183.6,213340.0
2023-10-20 15:50:00,183.6,183.64,183.54,183.63,150772.0,183.6,183.64,183.54,183.63,150772.0
2023-10-20 15:55:00,183.63,183.63,183.55,183.59,251419.0,183.63,183.63,183.55,183.59,251419.0
2023-10-23 09:30:00,183.5,183.51,183.19,183.23,400166.0,183.5,183.51,183.19,183.23,400166.0
2023-10-23 09:35:00,183.23,183.26,183.03,183.16,228617.0,183.23,183.26,183.03,183.16,228617.0
2023-10-23 09:40:00,183.17,183.19,182.7,182.71,489256.0,183.17,183.19,182.7,182.71,489256.0
2023-10-23 09:45:00,182.71,183.04,182.71,182.9,186225.0,182.71,183.04,182.71,182.9,186225.0
2023-10-23 09:50:00,182.89,183.17,182.89,183.15,103919.0,182.89,183.17,182.89,183.15,103919.0
2023-10-23 09:55:00,183.16,183.21,183.0,183.15,73050.0,183.16,183.21,183.0,183.15,73050.0
2023-10-23 10:00:00,183.14,183.16,182.91,182.95,92366.0,183.14,183.16,182.91,182.95,92366.0
2023-10-23 10:05:00,182.96,183.08,182.93,183.06,56819.0,182.96,183.08,182.93,183.06,56819.0
2023-10-23 10:10:00,183.06,183.17,182.99,183.03,74502.0,183.06,183.17,182.99,183.03,74502.0
2023-10-23 10:15:00,183.03,183.23,182.95,183.19,140565.0,183.03,183.23,182.95,183.19,140565.0
2023-10-23 10:20:00,183.19,183.3,183.13,183.3,94401.0,183.19,183.3,183.13,183.3,94401.0
2023-10-23 10:25:00,183.3,183.34,183.21,183.25,194230.0,183.3,183.34,183.21,183.25,194230.0
2023-10-23 10:30:00,183.25,183.36,183.22,183.31,59636.0,183.25,183.36,183.22,183.31,59636.0
2023-10-23 10:35:00,183.34,183.37,183.23,183.25,81990.0,183.34,183.37,183.23,183.25,81990.0
2023-10-23 10:40:00,183.24,183.38,183.24,183.36,68169.0,183.24,183.38,183.24,183.36,68169.0
2023-10-23 10:45:00,183.36,183.4,183.27,183.32,63890.0,183.36,183.4,183.27,183.32,63890.0
2023-10-23 10:50:00,183.32,183.48,183.26,183.48,96675.0,183.32,183.48,183.26,183.48,96675.0
2023-10-23 10:55:00,183.48,183.49,183.27,183.27,48994.0,183.48,183.49,183.27,183.27,48994.0
2023-10-23 11:00:00,183.27,183.44,183.27,183.44,66997.0,183.27,183.44,183.27,183.44,66997.0
2023-10-23 11:05:00,183.44,183.47,183.37,183.43,72537.0,183.44,183.47,183.37,183.43,72537.0
2023-10-23 11:10:00,183.45,183.52,183.38,183.4,64195.0,183.45,183.52,183.38,183.4,64195.0
2023-10-23 11:15:00,183.39,183.41,183.29,183.34,46690.0,183.39,183.41,183.29,183.34,46690.0
2023-10-23 11:20:00,183.34,183.42,183.32,183.42,22543.0,183.34,183.42,183.32,183.42,22543.0
2023-10-23 11:25:00,183.43,183.49,183.35,183.4,40658.0,183.43,183.49,183.35,183.4,40658.0
2023-10-23 11:30:00,183.4,183.5,183.37,183.45,68319.0,183.4,183.5,183.37,183.45,68319.0
2023-10-23 11:35:00,183.45,183.48,183.2,183.21,117379.0,183.45,183.48,183.2,183.21,117379.0
2023-10-23 11:40:00,183.22,183.34,183.18,183.24,101851.0,183.22,183.34,183.18,183.24,101851.0
2023-10-23 11:45:00,183.23,183.29,183.11,183.12,93356.0,183.23,183.29,183.11,183.12,93356.0
2023-10-23 11:50:00,183.11,183.18,183.09,183.12,58516.0,183.11,183.18,183.09,183.12,58516.0
2023-10-23 11:55:00,183.13,183.2,183.02,183.18,74066.0,183.13,183.2,183.02,183.18,74066.0
2023-10-23 12:00:00,183.17,183.17,183.03,183.17,41269.0,183.17,183.17,183.03,183.17,41269.0
2023-10-23 12:05:00,183.15,183.26,183.12,183.26,47256.0,183.15,183.26,183.12,183.26,47256.0
2023-10-23 12:10:00,183.26,183.29,183.19,183.25,68007.0,183.26,183.29,183.19,183.25,68007.0
2023-10-23 12:15:00,183.25,183.25,183.12,183.24,71742.0,183.25,183.25,183.12,183.24,71742.0
2023-10-23 12:20:00,183.26,183.43,183.25,183.38,97285.0,183.26,183.43,183.25,183.38,97285.0
2023-10-23 12:25:00,183.39,183.48,183.37,183.48,110217.0,183.39,183.48,183.37,183.48,110217.0
2023-10-23 12:30:00,183.48,183.56,183.47,183.53,53381.0,183.48,183.56,183.47,183.53,53381.0
2023-10-23 12:35:00,183.53,183.54,183.32,183.33,75711.0,183.53,183.54,183.32,183.33,75711.0
2023-10-23 12:40:00,183.33,183.44,183.31,183.39,65597.0,183.33,183.44,183.31,183.39,65597.0
2023-10-23 12:45:00,183.37,183.42,183.29,183.31,60609.0,183.37,183.42,183.29,183.31,60609.0
2023-10-23 12:50:00,183.3,183.38,183.21,183.24,64271.0,183.3,183.38,183.21,183.24,64271.0
2023-10-23 12:55:00,183.23,183.25,183.11,183.11,49796.0,183.23,183.25,183.11,183.11,49796.0
2023-10-23 13:00:00,183.09,183.15,183.0,183.03,143436.0,183.09,183.15,183.0,183.03,143436.0
2023-10-23 13:05:00,183.03,183.1,182.9,183.05,76072.0,183.03,183.1,182.9,183.05,76072.0
2023-10-23 13:10:00,183.06,183.25,183.04,183.25,151167.0,183.06,183.25,183.04,183.25,151167.0
2023-10-23 13:15:00,183.25,183.35,183.23,183.34,110902.0,183.25,183.35,183.23,183.34,110902.0
2023-10-23 13:20:00,183.36,183.38,183.16,183.17,221368.0,183.36,183.38,183.16,183.17,221368.0
2023-10-23 13:25:00,183.18,183.29,183.07,183.26,321643.0,183.18,183.29,183.07,183.26,321643.0
2023-10-23 13:30:00,183.26,183.31,183.17,183.18,131416.0,183.26,183.31,183.17,183.18,131416.0
2023-10-23 13:35:00,183.19,183.3,183.15,183.29,26826.0,183.19,183.3,183.15,183.29,26826.0
2023-10-23 13:40:00,183.29,183.4,183.27,183.36,46766.0,183.29,183.4,183.27,183.36,46766.0
2023-10-23 13:45:00,183.36,183.41,183.32,183.38,34891.0,183.36,183.41,183.32,183.38,34891.0
2023-10-23 13:50:00,183.38,183.4,183.31,183.33,16059.0,183.38,183.4,183.31,183.33,16059.0
2023-10-23 13:55:00,183.34,183.35,183.26,183.27,18227.0,183.34,183.35,183.26,183.27,18227.0
2023-10-23 14:00:00,183.27,183.29,183.24,183.25,56292.0,183.27,183.29,183.24,183.25,56292.0
2023-10-23 14:05:00,183.24,183.32,183.23,183.3,48280.0,183.24,183.32,183.23,183.3,48280.0
2023-10-23 14:10:00,183.3,183.33,183.24,183.25,30021.0,183.3,183.33,183.24,183.25,30021.0
2023-10-23 14:15:00,183.25,183.32,183.25,183.27,37250.0,183.25,183.32,183.25,183.27,37250.0
2023-10-23 14:20:00,183.26,183.32,183.24,183.28,45904.0,183.26,183.32,183.24,183.28,45904.0
2023-10-23 14:25:00,183.28,183.43,183.27,183.34,34202.0,183.28,183.43,183.27,183.34,34202.0
2023-10-23 14:30:00,183.35,183.41,183.34,183.39,32665.0,183.35,183.41,183.34,183.39,32665.0
2023-10-23 14:35:00,183.39,183.39,183.31,183.33,29545.0,183.39,183.39,183.31,183.33,29545.0
2023-10-23 14:40:00,183.33,183.45,183.33,183.39,22158.0,183.33,183.45,183.33,183.39,22158.0
2023-10-23 14:45:00,183.39,183.42,183.38,183.4,20576.0,183.39,183.42,183.38,183.4,20576.0
2023-10-23 14:50:00,183.4,183.41,183.35,183.38,18617.0,183.4,183.41,183.35,183.38,18617.0
2023-10-23 14:55:00,183.38,183.4,183.35,183.39,13826.0,183.38,183.4,183.35,183.39,13826.0
2023-10-23 15:00:00,183.41,183.42,183.32,183.34,35239.0,183.41,183.42,183.32,183.34,35239.0
2023-10-23 15:05:00,183.33,183.34,183.24,183.26,52765.0,183.33,183.34,183.24,183.26,52765.0
2023-10-23 15:10:00,183.27,183.35,183.23,183.25,130999.0,183.27,183.35,183.23,183.25,130999.0
2023-10-23 15:15:00,183.25,183.28,183.14,183.18,58149.0,183.25,183.28,183.14,183.18,58149.0
2023-10-23 15:20:00,183.18,183.19,183.06,183.11,67174.0,183.18,183.19,183.06,183.11,67174.0
2023-10-23 15:25:00,183.1,183.1,182.94,182.95,77632.0,183.1,183.1,182.94,182.95,77632.0
2023-10-23 15:30:00,182.95,182.96,182.86,182.95,136913.0,182.95,182.96,182.86,182.95,136913.0
2023-10-23 15:35:00,182.94,183.01,182.8,182.84,181720.0,182.94,183.01,182.8,182.84,181720.0
2023-10-23 15:40:00,182.83,182.87,182.79,182.82,65433.0,182.83,182.87,182.79,182.82,65433.0
2023-10-23 15:45:00,182.82,182.95,182.8,182.88,181534.0,182.82,182.95,182.8,182.88,181534.0
2023-10-23 15:50:00,182.94,182.97,182.88,182.95,112248.0,182.94,182.97,182.88,182.95,112248.0
2023-10-23 15:55:00,182.94,183.01,182.94,182.98,195475.0,182.94,183.01,182.94,182.98,195475.0
2023-10-24 09:30:00,182.07,182.17,181.86,181.92,299353.0,182.07,182.17,181.86,181.92,299353.0
2023-10-24 09:35:00,181.91,182.14,181.77,182.09,157558.0,181.91,182.14,181.77,182.09,157558.0
2023-10-24 09:40:00,182.08,182.18,181.99,182.15,73548.0,182.08,182.18,181.99,182.15,73548.0
2023-10-24 09:45:00,182.12,182.28,181.68,182.15,234428.0,182.12,182.28,181.68,182.15,234428.0
2023-10-24 09:50:00,182.14,182.18,181.9,182.01,108242.0,182.14,182.18,181.9,182.01,108242.0
2023-10-24 09:55:00,182.02,182.29,182.0,182.19,92131.0,182.02,182.29,182.0,182.19,92131.0
2023-10-24 10:00:00,182.19,182.24,182.04,182.06,135434.0,182.19,182.24,182.04,182.06,135434.0
2023-10-24 10:05:00,182.08,182.32,182.05,182.25,126164.0,182.08,182.32,182.05,182.25,126164.0
2023-10-24 10:10:00,182.26,182.27,182.12,182.14,48636.0,182.26,182.27,182.12,182.14,48636.0
2023-10-24 10:15:00,182.13,182.26,182.08,182.21,58934.0,182.13,182.26,182.08,182.21,58934.0
2023-10-24 10:20:00,182.21,182.23,182.05,182.14,54613.0,182.21,182.23,182.05,182.14,54613.0
2023-10-24 10:25:00,182.15,182.28,182.1,182.2,104318.0,182.15,182.28,182.1,182.2,104318.0
2023-10-24 10:30:00,182.21,182.26,182.09,182.1,104812.0,182.21,182.26,182.09,182.1,104812.0
2023-10-24 10:35:00,182.09,182.16,181.97,181.98,96588.0,182.09,182.16,181.97,181.98,96588.0
2023-10-24 10:40:00,181.97,182.07,181.94,182.02,89809.0,181.97,182.07,181.94,182.02,89809.0
2023-10-24 10:45:00,182.02,182.13,181.99,182.13,32997.0,182.02,182.13,181.99,182.13,32997.0
2023-10-24 10:50:00,182.13,182.26,182.08,182.24,56378.0,182.13,182.26,182.08,182.24,56378.0
2023-10-24 10:55:00,182.23,182.26,182.1,182.12,49070.0,182.23,182.26,182.1,182.12,49070.0
2023-10-24 11:00:00,182.1,182.14,181.92,181.94,61812.0,182.1,182.14,181.92,181.94,61812.0
2023-10-24 11:05:00,181.91,182.05,181.9,181.98,60244.0,181.91,182.05,181.9,181.98,60244.0
2023-10-24 11:10:00,181.98,182.03,181.89,181.92,34841.0,181.98,182.03,181.89,181.92,34841.0
2023-10-24 11:15:00,181.92,182.07,181.9,182.05,84703.0,181.92,182.07,181.9,182.05,84703.0
2023-10-24 11:20:00,182.05,182.09,181.99,182.09,51579.0,182.05,182.09,181.99,182.09,51579.0
2023-10-24 11:25:00,182.08,182.2,182.07,182.19,73778.0,182.08,182.2,182.07,182.19,73778.0
2023-10-24 11:30:00,182.18,182.2,182.0,182.02,57554.0,182.18,182.2,182.0,182.02,57554.0
2023-10-24 11:35:00,182.0,182.27,182.0,182.24,57140.0,182.0,182.27,182.0,182.24,57140.0
2023-10-24 11:40:00,182.25,182.35,182.22,182.26,48336.0,182.25,182.35,182.22,182.26,48336.0
2023-10-24 11:45:00,182.26,182.48,182.26,182.42,107182.0,182.26,182.48,182.26,182.42,107182.0
2023-10-24 11:50:00,182.42,182.57,182.42,182.55,47651.0,182.42,182.57,182.42,182.55,47651.0
2023-10-24 11:55:00,182.57,182.7,182.55,182.68,40375.0,182.57,182.7,182.55,182.68,40375.0
2023-10-24 12:00:00,182.68,182.72,182.59,182.62,69760.0,182.68,182.72,182.59,182.62,69760.0
2023-10-24 12:05:00,182.61,182.7,182.6,182.65,120595.0,182.61,182.7,182.6,182.65,120595.0
2023-10-24 12:10:00,182.64,182.76,182.64,182.75,88049.0,182.64,182.76,182.64,182.75,88049.0
2023-10-24 12:15:00,182.75,182.89,182.73,182.89,45037.0,182.75,182.89,182.73,182.89,45037.0
2023-10-24 12:20:00,182.89,182.99,182.87,182.94,44096.0,182.89,182.99,182.87,182.94,44096.0
2023-10-24 12:25:00,182.95,183.01,182.9,183.0,31862.0,182.95,183.01,182.9,183.0,31862.0
2023-10-24 12:30:00,183.01,183.21,182.99,183.1,115121.0,183.01,183.21,182.99,183.1,115121.0
2023-10-24 12:35:00,183.09,183.17,183.09,183.14,37581.0,183.09,183.17,183.09,183.14,37581.0
2023-10-24 12:40:00,183.15,183.29,183.15,183.24,117504.0,183.15,183.29,183.15,183.24,117504.0
2023-10-24 12:45:00,183.24,183.26,182.99,182.99,81318.0,183.24,183.26,182.99,182.99,81318.0
2023-10-24 12:50:00,183.0,183.16,183.0,183.13,37664.0,183.0,183.16,183.0,183.13,37664.0
2023-10-24 12:55:00,183.13,183.15,183.07,183.09,17726.0,183.13,183.15,183.07,183.09,17726.0
2023-10-24 13:00:00,183.1,183.17,183.03,183.12,66522.0,183.1,183.17,183.03,183.12,66522.0
2023-10-24 13:05:00,183.09,183.16,183.09,183.15,31991.0,183.09,183.16,183.09,183.15,31991.0
2023-10-24 13:10:00,183.15,183.23,183.13,183.14,26053.0,183.15,183.23,183.13,183.14,26053.0
2023-10-24 13:15:00,183.16,183.16,183.04,183.08,25565.0,183.16,183.16,183.04,183.08,25565.0
2023-10-24 13:20:00,183.08,183.18,183.07,183.13,89342.0,183.08,183.18,183.07,183.13,89342.0
2023-10-24 13:25:00,183.12,183.15,183.05,183.14,62654.0,183.12,183.15,183.05,183.14,62654.0
2023-10-24 13:30:00,183.13,183.19,183.1,183.15,63856.0,183.13,183.19,183.1,183.15,63856.0
2023-10-24 13:35:00,183.14,183.19,183.11,183.19,28958.0,183.14,183.19,183.11,183.19,28958.0
2023-10-24 13:40:00,183.19,183.27,183.19,183.25,34431.0,183.19,183.27,183.19,183.25,34431.0
2023-10-24 13:45:00,183.25,183.4,183.25,183.39,44320.0,183.25,183.4,183.25,183.39,44320.0
2023-10-24 13:50:00,183.39,183.39,183.25,183.25,48360.0,183.39,183.39,183.25,183.25,48360.0
2023-10-24 13:55:00,183.26,183.31,183.24,183.25,38962.0,183.26,183.31,183.24,183.25,38962.0
2023-10-24 14:00:00,183.25,183.28,183.2,183.22,14860.0,183.25,183.28,183.2,183.22,14860.0
2023-10-24 14:05:00,183.21,183.23,183.1,183.1,37998.0,183.21,183.23,183.1,183.1,37998.0
2023-10-24 14:10:00,183.09,183.15,183.07,183.11,32121.0,183.09,183.15,183.07,183.11,32121.0
2023-10-24 14:15:00,183.12,183.16,183.12,183.15,18153.0,183.12,183.16,183.12,183.15,18153.0
2023-10-24 14:20:00,183.14,183.15,183.06,183.09,45855.0,183.14,183.15,183.06,183.09,45855.0
2023-10-24 14:25:00,183.08,183.11,183.06,183.07,26374.0,183.08,183.11,183.06,183.07,26374.0
2023-10-24 14:30:00,183.08,183.1,182.98,183.0,37778.0,183.08,183.1,182.98,183.0,37778.0
2023-10-24 14:35:00,182.99,183.02,182.91,182.92,28662.0,182.99,183.02,182.91,182.92,28662.0
2023-10-24 14:40:00,182.93,182.96,182.87,182.91,23269.0,182.93,182.96,182.87,182.91,23269.0
2023-10-24 14:45:00,182.91,182.94,182.88,182.93,22991.0,182.91,182.94,182.88,182.93,22991.0
2023-10-24 14:50:00,182.93,183.02,182.92,183.02,39561.0,182.93,183.02,182.92,183.02,39561.0
2023-10-24 14:55:00,183.02,183.05,182.97,183.05,17602.0,183.02,183.05,182.97,183.05,17602.0
2023-10-24 15:00:00,183.04,183.05,182.98,182.99,28892.0,183.04,183.05,182.98,182.99,28892.0
2023-10-24 15:05:00,182.99,183.03,182.98,183.0,22255.0,182.99,183.03,182.98,183.0,22255.0
2023-10-24 15:10:00,183.01,183.03,182.97,183.0,40955.0,183.01,183.03,182.97,183.0,40955.0
2023-10-24 15:15:00,183.0,183.06,182.94,182.95,53036.0,183.0,183.06,182.94,182.95,53036.0
2023-10-24 15:20:00,182.95,182.98,182.89,182.9,22534.0,182.95,182.98,182.89,182.9,22534.0
2023-10-24 15:25:00,182.89,182.9,182.84,182.86,49899.0,182.89,182.9,182.84,182.86,49899.0
2023-10-24 15:30:00,182.86,182.88,182.8,182.86,57216.0,182.86,182.88,182.8,182.86,57216.0
2023-10-24 15:35:00,182.86,182.88,182.85,182.86,30708.0,182.86,182.88,182.85,182.86,30708.0
2023-10-24 15:40:00,182.87,182.88,182.84,182.85,51641.0,182.87,182.88,182.84,182.85,51641.0
2023-10-24 15:45:00,182.85,182.88,182.8,182.81,148825.0,182.85,182.88,182.8,182.81,148825.0
2023-10-24 15:50:00,182.81,182.89,182.79,182.88,146306.0,182.81,182.89,182.79,182.88,146306.0
2023-10-24 15:55:00,182.88,182.96,182.88,182.96,212162.0,182.88,182.96,182.88,182.96,212162.0
2023-10-25 09:30:00,183.42,183.66,183.39,183.51,230797.0,183.42,183.66,183.39,183.51,230797.0
2023-10-25 09:35:00,183.53,183.59,183.33,183.43,108834.0,183.53,183.59,183.33,183.43,108834.0
2023-10-25 09:40:00,183.39,183.6,183.29,183.58,56823.0,183.39,183.6,183.29,183.58,56823.0
2023-10-25 09:45:00,183.58,183.91,183.53,183.8,335461.0,183.58,183.91,183.53,183.8,335461.0
2023-10-25 09:50:00,183.81,184.3,183.78,184.24,323250.0,183.81,184.3,183.78,184.24,323250.0
2023-10-25 09:55:00,184.21,184.26,184.05,184.09,153525.0,184.21,184.26,184.05,184.09,153525.0
2023-10-25 10:00:00,184.09,184.18,183.82,183.88,138464.0,184.09,184.18,183.82,183.88,138464.0
2023-10-25 10:05:00,183.89,183.89,183.27,183.42,154264.0,183.89,183.89,183.27,183.42,154264.0
2023-10-25 10:10:00,183.37,183.47,183.13,183.33,98151.0,183.37,183.47,183.13,183.33,98151.0
2023-10-25 10:15:00,183.31,183.46,183.23,183.46,57937.0,183.31,183.46,183.23,183.46,57937.0
2023-10-25 10:20:00,183.46,183.46,183.25,183.28,68306.0,183.46,183.46,183.25,183.28,68306.0
2023-10-25 10:25:00,183.29,183.39,183.26,183.31,87930.0,183.29,183.39,183.26,183.31,87930.0
2023-10-25 10:30:00,183.31,183.44,183.23,183.27,44971.0,183.31,183.44,183.23,183.27,44971.0
2023-10-25 10:35:00,183.27,183.45,183.26,183.41,74444.0,183.27,183.45,183.26,183.41,74444.0
2023-10-25 10:40:00,183.42,183.52,183.38,183.46,28757.0,183.42,183.52,183.38,183.46,28757.0
2023-10-25 10:45:00,183.46,183.46,183.26,183.35,67436.0,183.46,183.46,183.26,183.35,67436.0
2023-10-25 10:50:00,183.35,183.37,183.28,183.33,76430.0,183.35,183.37,183.28,183.33,76430.0
2023-10-25 10:55:00,183.32,183.38,183.3,183.35,116592.0,183.32,183.38,183.3,183.35,116592.0
2023-10-25 11:00:00,183.35,183.4,182.04,182.46,861749.0,183.35,183.4,182.04,182.46,861749.0
2023-10-25 11:05:00,182.46,182.99,182.46,182.92,563406.0,182.46,182.99,182.46,182.92,563406.0
2023-10-25 11:10:00,182.93,183.34,182.9,183.19,260495.0,182.93,183.34,182.9,183.19,260495.0
2023-10-25 11:15:00,183.19,183.32,183.05,183.07,87737.0,183.19,183.32,183.05,183.07,87737.0
2023-10-25 11:20:00,183.06,183.17,182.92,183.14,124756.0,183.06,183.17,182.92,183.14,124756.0
2023-10-25 11:25:00,183.12,183.2,183.04,183.2,86568.0,183.12,183.2,183.04,183.2,86568.0
2023-10-25 11:30:00,183.2,183.53,183.14,183.48,285300.0,183.2,183.53,183.14,183.48,285300.0
2023-10-25 11:35:00,183.47,183.58,183.35,183.35,54737.0,183.47,183.58,183.35,183.35,54737.0
2023-10-25 11:40:00,183.38,183.83,183.34,183.78,291572.0,183.38,183.83,183.34,183.78,291572.0
2023-10-25 11:45:00,183.76,183.98,183.72,183.84,183983.0,183.76,183.98,183.72,183.84,183983.0
2023-10-25 11:50:00,183.84,184.08,183.81,183.91,94956.0,183.84,184.08,183.81,183.91,94956.0
2023-10-25 11:55:00,183.92,183.92,183.71,183.74,54765.0,183.92,183.92,183.71,183.74,54765.0
2023-10-25 12:00:00,183.73,183.76,183.65,183.68,51497.0,183.73,183.76,183.65,183.68,51497.0
2023-10-25 12:05:00,183.69,183.83,183.68,183.81,88618.0,183.69,183.83,183.68,183.81,88618.0
2023-10-25 12:10:00,183.82,183.96,183.77,183.87,68058.0,183.82,183.96,183.77,183.87,68058.0
2023-10-25 12:15:00,183.88,183.94,183.81,183.92,17284.0,183.88,183.94,183.81,183.92,17284.0
2023-10-25 12:20:00,183.91,183.92,183.67,183.71,34404.0,183.91,183.92,183.67,183.71,34404.0
2023-10-25 12:25:00,183.71,183.78,183.65,183.74,27234.0,183.71,183.78,183.65,183.74,27234.0
2023-10-25 12:30:00,183.72,183.76,183.53,183.53,65023.0,183.72,183.76,183.53,183.53,65023.0
2023-10-25 12:35:00,183.53,183.68,183.45,183.67,50687.0,183.53,183.68,183.45,183.67,50687.0
2023-10-25 12:40:00,183.67,183.69,183.63,183.64,25973.0,183.67,183.69,183.63,183.64,25973.0
2023-10-25 12:45:00,183.64,183.65,183.48,183.5,29991.0,183.64,183.65,183.48,183.5,29991.0
2023-10-25 12:50:00,183.5,183.56,183.39,183.43,60604.0,183.5,183.56,183.39,183.43,60604.0
2023-10-25 12:55:00,183.44,183.48,183.41,183.45,19721.0,183.44,183.48,183.41,183.45,19721.0
2023-10-25 13:00:00,183.46,183.55,183.31,183.34,104095.0,183.46,183.55,183.31,183.34,104095.0
2023-10-25 13:05:00,183.37,183.6,183.32,183.59,34561.0,183.37,183.6,183.32,183.59,34561.0
2023-10-25 13:10:00,183.59,183.63,183.56,183.59,39223.0,183.59,183.63,183.56,183.59,39223.0
2023-10-25 13:15:00,183.59,184.05,183.58,183.81,335966.0,183.59,184.05,183.58,183.81,335966.0
2023-10-25 13:20:00,183.79,184.04,183.73,183.93,204778.0,183.79,184.04,183.73,183.93,204778.0
2023-10-25 13:25:00,183.9,184.02,183.87,184.0,92617.0,183.9,184.02,183.87,184.0,92617.0
2023-10-25 13:30:00,184.0,184.06,183.91,184.0,58779.0,184.0,184.06,183.91,184.0,58779.0
2023-10-25 13:35:00,184.01,184.09,183.94,183.94,69145.0,184.01,184.09,183.94,183.94,69145.0
2023-10-25 13:40:00,183.95,184.08,183.92,184.04,47488.0,183.95,184.08,183.92,184.04,47488.0
2023-10-25 13:45:00,184.03,184.13,184.02,184.12,51633.0,184.03,184.13,184.02,184.12,51633.0
2023-10-25 13:50:00,184.12,184.17,184.0,184.02,52119.0,184.12,184.17,184.0,184.02,52119.0
2023-10-25 13:55:00,184.02,184.03,183.89,183.93,105146.0,184.02,184.03,183.89,183.93,105146.0
2023-10-25 14:00:00,183.95,183.97,183.85,183.88,45153.0,183.95,183.97,183.85,183.88,45153.0
2023-10-25 14:05:00,183.87,183.95,183.84,183.91,57478.0,183.87,183.95,183.84,183.91,57478.0
2023-10-25 14:10:00,183.91,184.01,183.9,184.0,69586.0,183.91,184.01,183.9,184.0,69586.0
2023-10-25 14:15:00,184.0,184.04,183.96,183.98,37589.0,184.0,184.04,183.96,183.98,37589.0
2023-10-25 14:20:00,183.97,183.97,183.87,183.9,69401.0,183.97,183.97,183.87,183.9,69401.0
2023-10-25 14:25:00,183.9,183.97,183.9,183.97,33671.0,183.9,183.97,183.9,183.97,33671.0
2023-10-25 14:30:00,183.96,183.97,183.91,183.93,28861.0,183.96,183.97,183.91,183.93,28861.0
2023-10-25 14:35:00,183.94,183.96,183.91,183.92,29288.0,183.94,183.96,183.91,183.92,29288.0
2023-10-25 14:40:00,183.91,183.92,183.83,183.85,79059.0,183.91,183.92,183.83,183.85,79059.0
2023-10-25 14:45:00,183.84,183.89,183.72,183.77,45284.0,183.84,183.89,183.72,183.77,45284.0
2023-10-25 14:50:00,183.77,183.8,183.71,183.72,30983.0,183.77,183.8,183.71,183.72,30983.0
2023-10-25 14:55:00,183.72,183.79,183.71,183.77,29013.0,183.72,183.79,183.71,183.77,29013.0
2023-10-25 15:00:00,183.78,183.82,183.71,183.75,60656.0,183.78,183.82,183.71,183.75,60656.0
2023-10-25 15:05:00,183.74,183.81,183.73,183.81,28762.0,183.74,183.81,183.73,183.81,28762.0
2023-10-25 15:10:00,183.8,183.85,183.77,183.78,53540.0,183.8,183.85,183.77,183.78,53540.0
2023-10-25 15:15:00,183.78,183.83,183.76,183.81,42146.0,183.78,183.83,183.76,183.81,42146.0
2023-10-25 15:20:00,183.8,183.85,183.77,183.77,31911.0,183.8,183.85,183.77,183.77,31911.0
2023-10-25 15:25:00,183.78,183.87,183.77,183.85,39238.0,183.78,183.87,183.77,183.85,39238.0
2023-10-25 15:30:00,183.84,183.88,183.83,183.87,43851.0,183.84,183.88,183.83,183.87,43851.0
2023-10-25 15:35:00,183.87,183.89,183.75,183.79,80985.0,183.87,183.89,183.75,183.79,80985.0
2023-10-25 15:40:00,183.8,183.85,183.73,183.75,88893.0,183.8,183.85,183.73,183.75,88893.0
2023-10-25 15:45:00,183.76,183.77,183.66,183.68,133934.0,183.76,183.77,183.66,183.68,133934.0
2023-10-25 15:50:00,183.68,183.72,183.67,183.69,175347.0,183.68,183.72,183.67,183.69,175347.0
2023-10-25 15:55:00,183.69,183.72,183.66,183.71,221930.0,183.69,183.72,183.66,183.71,221930.0
2023-10-26 09:30:00,183.4,183.58,183.36,183.49,191895.0,183.4,183.58,183.36,183.49,191895.0
2023-10-26 09:35:00,183.5,183.79,183.44,183.65,125623.0,183.5,183.79,183.44,183.65,125623.0
2023-10-26 09:40:00,183.64,183.72,183.45,183.6,162020.0,183.64,183.72,183.45,183.6,162020.0
2023-10-26 09:45:00,183.59,183.67,183.45,183.53,86165.0,183.59,183.67,183.45,183.53,86165.0
2023-10-26 09:50:00,183.6,183.64,183.42,183.64,59084.0,183.6,183.64,183.42,183.64,59084.0
2023-10-26 09:55:00,183.64,183.65,183.5,183.51,56029.0,183.64,183.65,183.5,183.51,56029.0
2023-10-26 10:00:00,183.51,183.54,183.38,183.46,145191.0,183.51,183.54,183.38,183.46,145191.0
2023-10-26 10:05:00,183.48,183.48,183.2,183.2,154159.0,183.48,183.48,183.2,183.2,154159.0
2023-10-26 10:10:00,183.21,183.29,183.09,183.18,146225.0,183.21,183.29,183.09,183.18,146225.0
2023-10-26 10:15:00,183.17,183.23,183.1,183.1,84006.0,183.17,183.23,183.1,183.1,84006.0
2023-10-26 10:20:00,183.08,183.12,182.93,183.02,192420.0,183.08,183.12,182.93,183.02,192420.0
2023-10-26 10:25:00,183.01,183.11,182.87,183.01,101484.0,183.01,183.11,182.87,183.01,101484.0
2023-10-26 10:30:00,183.0,183.29,183.0,183.25,140210.0,183.0,183.29,183.0,183.25,140210.0
2023-10-26 10:35:00,183.24,183.43,183.21,183.42,71466.0,183.24,183.43,183.21,183.42,71466.0
2023-10-26 10:40:00,183.42,183.58,183.41,183.53,73242.0,183.42,183.58,183.41,183.53,73242.0
2023-10-26 10:45:00,183.53,183.58,183.43,183.47,76975.0,183.53,183.58,183.43,183.47,76975.0
2023-10-26 10:50:00,183.49,183.67,183.48,183.57,71184.0,183.49,183.67,183.48,183.57,71184.0
2023-10-26 10:55:00,183.56,183.62,183.52,183.59,39572.0,183.56,183.62,183.52,183.59,39572.0
2023-10-26 11:00:00,183.59,183.63,183.49,183.6,48019.0,183.59,183.63,183.49,183.6,48019.0
2023-10-26 11:05:00,183.6,183.74,183.5,183.74,152779.0,183.6,183.74,183.5,183.74,152779.0
2023-10-26 11:10:00,183.74,183.74,183.52,183.64,80310.0,183.74,183.74,183.52,183.64,80310.0
2023-10-26 11:15:00,183.64,183.64,183.5,183.53,36853.0,183.64,183.64,183.5,183.53,36853.0
2023-10-26 11:20:00,183.52,183.53,183.34,183.37,64232.0,183.52,183.53,183.34,183.37,64232.0
2023-10-26 11:25:00,183.37,183.38,183.28,183.34,42264.0,183.37,183.38,183.28,183.34,42264.0
2023-10-26 11:30:00,183.34,183.44,183.3,183.37,30152.0,183.34,183.44,183.3,183.37,30152.0
2023-10-26 11:35:00,183.35,183.55,183.35,183.46,35961.0,183.35,183.55,183.35,183.46,35961.0
2023-10-26 11:40:00,183.46,183.6,183.42,183.55,46481.0,183.46,183.6,183.42,183.55,46481.0
2023-10-26 11:45:00,183.56,183.63,183.53,183.6,41979.0,183.56,183.63,183.53,183.6,41979.0
2023-10-26 11:50:00,183.63,183.74,183.61,183.74,50464.0,183.63,183.74,183.61,183.74,50464.0
2023-10-26 11:55:00,183.72,183.73,183.62,183.66,36290.0,183.72,183.73,183.62,183.66,36290.0
2023-10-26 12:00:00,183.65,183.68,183.6,183.68,31240.0,183.65,183.68,183.6,183.68,31240.0
2023-10-26 12:05:00,183.67,183.77,183.65,183.74,44906.0,183.67,183.77,183.65,183.74,44906.0
2023-10-26 12:10:00,183.73,183.94,183.7,183.92,55617.0,183.73,183.94,183.7,183.92,55617.0
2023-10-26 12:15:00,183.93,184.15,183.9,184.11,95833.0,183.93,184.15,183.9,184.11,95833.0
2023-10-26 12:20:00,184.13,184.17,184.04,184.1,57778.0,184.13,184.17,184.04,184.1,57778.0
2023-10-26 12:25:00,184.11,184.16,184.04,184.14,47080.0,184.11,184.16,184.04,184.14,47080.0
2023-10-26 12:30:00,184.14,184.14,183.98,184.01,40125.0,184.14,184.14,183.98,184.01,40125.0
2023-10-26 12:35:00,184.02,184.07,183.89,183.9,55454.0,184.02,184.07,183.89,183.9,55454.0
2023-10-26 12:40:00,183.91,183.91,183.83,183.89,29298.0,183.91,183.91,183.83,183.89,29298.0
2023-10-26 12:45:00,183.89,184.03,183.88,184.01,26087.0,183.89,184.03,183.88,184.01,26087.0
2023-10-26 12:50:00,184.0,184.04,183.94,184.01,23839.0,184.0,184.04,183.94,184.01,23839.0
2023-10-26 12:55:00,184.01,184.04,183.95,184.01,29789.0,184.01,184.04,183.95,184.01,29789.0
2023-10-26 13:00:00,184.0,184.25,184.0,184.19,78166.0,184.0,184.25,184.0,184.19,78166.0
2023-10-26 13:05:00,184.19,184.28,184.17,184.28,110282.0,184.19,184.28,184.17,184.28,110282.0
2023-10-26 13:10:00,184.3,184.31,184.18,184.22,46019.0,184.3,184.31,184.18,184.22,46019.0
2023-10-26 13:15:00,184.23,184.36,184.18,184.27,58036.0,184.23,184.36,184.18,184.27,58036.0
2023-10-26 13:20:00,184.28,184.37,184.23,184.36,84768.0,184.28,184.37,184.23,184.36,84768.0
2023-10-26 13:25:00,184.37,184.49,184.27,184.27,102562.0,184.37,184.49,184.27,184.27,102562.0
2023-10-26 13:30:00,184.27,184.34,184.19,184.19,89497.0,184.27,184.34,184.19,184.19,89497.0
2023-10-26 13:35:00,184.19,184.25,184.14,184.21,64604.0,184.19,184.25,184.14,184.21,64604.0
2023-10-26 13:40:00,184.21,184.35,184.21,184.34,32822.0,184.21,184.35,184.21,184.34,32822.0
2023-10-26 13:45:00,184.32,184.34,184.28,184.28,28121.0,184.32,184.34,184.28,184.28,28121.0
2023-10-26 13:50:00,184.28,184.32,184.22,184.31,45580.0,184.28,184.32,184.22,184.31,45580.0
2023-10-26 13:55:00,184.31,184.32,184.24,184.28,122261.0,184.31,184.32,184.24,184.28,122261.0
2023-10-26 14:00:00,184.28,184.29,184.17,184.23,93599.0,184.28,184.29,184.17,184.23,93599.0
2023-10-26 14:05:00,184.23,184.23,184.12,184.13,70939.0,184.23,184.23,184.12,184.13,70939.0
2023-10-26 14:10:00,184.13,184.17,184.1,184.1,63061.0,184.13,184.17,184.1,184.1,63061.0
2023-10-26 14:15:00,184.1,184.17,184.07,184.14,166450.0,184.1,184.17,184.07,184.14,166450.0
2023-10-26 14:20:00,184.13,184.16,184.06,184.14,27270.0,184.13,184.16,184.06,184.14,27270.0
2023-10-26 14:25:00,184.1,184.16,184.1,184.13,21169.0,184.1,184.16,184.1,184.13,21169.0
2023-10-26 14:30:00,184.11,184.19,184.11,184.15,36689.0,184.11,184.19,184.11,184.15,36689.0
2023-10-26 14:35:00,184.16,184.18,184.09,184.16,35224.0,184.16,184.18,184.09,184.16,35224.0
2023-10-26 14:40:00,184.17,184.24,184.17,184.24,51857.0,184.17,184.24,184.17,184.24,51857.0
2023-10-26 14:45:00,184.24,184.27,184.19,184.21,30856.0,184.24,184.27,184.19,184.21,30856.0
2023-10-26 14:50:00,184.19,184.22,184.15,184.21,60754.0,184.19,184.22,184.15,184.21,60754.0
2023-10-26 14:55:00,184.21,184.27,184.17,184.17,90486.0,184.21,184.27,184.17,184.17,90486.0
2023-10-26 15:00:00,184.17,184.24,184.16,184.22,34984.0,184.17,184.24,184.16,184.22,34984.0
2023-10-26 15:05:00,184.22,184.25,184.18,184.18,36861.0,184.22,184.25,184.18,184.18,36861.0
2023-10-26 15:10:00,184.17,184.2,183.89,183.9,123178.0,184.17,184.2,183.89,183.9,123178.0
2023-10-26 15:15:00,183.89,184.02,183.89,183.91,89711.0,183.89,184.02,183.89,183.91,89711.0
2023-10-26 15:20:00,183.92,183.99,183.91,183.94,67724.0,183.92,183.99,183.91,183.94,67724.0
2023-10-26 15:25:00,183.93,183.93,183.83,183.85,58122.0,183.93,183.93,183.83,183.85,58122.0
2023-10-26 15:30:00,183.85,183.89,183.84,183.86,36681.0,183.85,183.89,183.84,183.86,36681.0
2023-10-26 15:35:00,183.85,183.88,183.82,183.84,92932.0,183.85,183.88,183.82,183.84,92932.0
2023-10-26 15:40:00,183.84,183.93,183.84,183.91,145136.0,183.84,183.93,183.84,183.91,145136.0
2023-10-26 15:45:00,183.9,184.0,183.89,184.0,76069.0,183.9,184.0,183.89,184.0,76069.0
2023-10-26 15:50:00,183.99,184.06,183.97,184.06,121020.0,183.99,184.06,183.97,184.06,121020.0
2023-10-26 15:55:00,184.06,184.07,184.0,184.01,207282.0,184.06,184.07,184.0,184.01,207282.0
2023-10-27 09:30:00,183.76,183.98,183.76,183.97,276800.0,183.76,183.98,183.76,183.97,276800.0
2023-10-27 09:35:00,183.99,184.09,183.92,183.99,275982.0,183.99,184.09,183.92,183.99,275982.0
2023-10-27 09:40:00,183.99,183.99,183.82,183.89,217062.0,183.99,183.99,183.82,183.89,217062.0
2023-10-27 09:45:00,183.88,183.91,183.74,183.75,103092.0,183.88,183.91,183.74,183.75,103092.0
2023-10-27 09:50:00,183.73,183.98,183.5,183.89,80505.0,183.73,183.98,183.5,183.89,80505.0
2023-10-27 09:55:00,183.89,184.02,183.86,183.87,47991.0,183.89,184.02,183.86,183.87,47991.0
2023-10-27 10:00:00,183.85,183.93,183.7,183.87,110279.0,183.85,183.93,183.7,183.87,110279.0
2023-10-27 10:05:00,183.9,184.13,183.88,184.1,81329.0,183.9,184.13,183.88,184.1,81329.0
2023-10-27 10:10:00,184.11,184.14,184.0,184.03,67548.0,184.11,184.14,184.0,184.03,67548.0
2023-10-27 10:15:00,184.05,184.14,183.98,184.05,65707.0,184.05,184.14,183.98,184.05,65707.0
2023-10-27 10:20:00,184.04,184.14,183.97,184.04,60398.0,184.04,184.14,183.97,184.04,60398.0
2023-10-27 10:25:00,184.03,184.05,183.96,184.02,82843.0,184.03,184.05,183.96,184.02,82843.0
2023-10-27 10:30:00,184.02,184.03,183.88,183.91,70261.0,184.02,184.03,183.88,183.91,70261.0
2023-10-27 10:35:00,183.87,184.04,183.83,183.84,135169.0,183.87,184.04,183.83,183.84,135169.0
2023-10-27 10:40:00,183.85,183.86,183.71,183.73,72279.0,183.85,183.86,183.71,183.73,72279.0
2023-10-27 10:45:00,183.72,184.04,183.72,183.99,58059.0,183.72,184.04,183.72,183.99,58059.0
2023-10-27 10:50:00,183.99,184.03,183.76,183.79,66622.0,183.99,184.03,183.76,183.79,66622.0
2023-10-27 10:55:00,183.79,183.86,183.76,183.8,34017.0,183.79,183.86,183.76,183.8,34017.0
2023-10-27 11:00:00,183.76,183.91,183.75,183.91,195710.0,183.76,183.91,183.75,183.91,195710.0
2023-10-27 11:05:00,183.92,183.93,183.79,183.8,23147.0,183.92,183.93,183.79,183.8,23147.0
2023-10-27 11:10:00,183.78,183.82,183.73,183.77,112532.0,183.78,183.82,183.73,183.77,112532.0
2023-10-27 11:15:00,183.76,183.76,183.55,183.57,78364.0,183.76,183.76,183.55,183.57,78364.0
2023-10-27 11:20:00,183.56,183.66,183.52,183.56,54391.0,183.56,183.66,183.52,183.56,54391.0
2023-10-27 11:25:00,183.54,183.6,183.49,183.58,78501.0,183.54,183.6,183.49,183.58,78501.0
2023-10-27 11:30:00,183.6,183.7,183.58,183.7,53277.0,183.6,183.7,183.58,183.7,53277.0
2023-10-27 11:35:00,183.69,183.79,183.67,183.76,73894.0,183.69,183.79,183.67,183.76,73894.0
2023-10-27 11:40:00,183.76,183.78,183.71,183.74,78076.0,183.76,183.78,183.71,183.74,78076.0
2023-10-27 11:45:00,183.74,183.75,183.64,183.66,27218.0,183.74,183.75,183.64,183.66,27218.0
2023-10-27 11:50:00,183.66,183.68,183.47,183.49,66024.0,183.66,183.68,183.47,183.49,66024.0
2023-10-27 11:55:00,183.5,183.63,183.5,183.61,31995.0,183.5,183.63,183.5,183.61,31995.0
2023-10-27 12:00:00,183.61,183.69,183.54,183.68,72687.0,183.61,183.69,183.54,183.68,72687.0
2023-10-27 12:05:00,183.7,183.77,183.67,183.7,30083.0,183.7,183.77,183.67,183.7,30083.0
2023-10-27 12:10:00,183.71,183.78,183.69,183.71,16331.0,183.71,183.78,183.69,183.71,16331.0
2023-10-27 12:15:00,183.71,183.77,183.68,183.69,47858.0,183.71,183.77,183.68,183.69,47858.0
2023-10-27 12:20:00,183.68,183.73,183.67,183.71,92488.0,183.68,183.73,183.67,183.71,92488.0
2023-10-27 12:25:00,183.71,183.73,183.62,183.69,88867.0,183.71,183.73,183.62,183.69,88867.0
2023-10-27 12:30:00,183.68,183.72,183.65,183.69,21408.0,183.68,183.72,183.65,183.69,21408.0
2023-10-27 12:35:00,183.69,183.69,183.57,183.67,25661.0,183.69,183.69,183.57,183.67,25661.0
2023-10-27 12:40:00,183.68,183.76,183.67,183.73,16221.0,183.68,183.76,183.67,183.73,16221.0
2023-10-27 12:45:00,183.72,183.85,183.7,183.82,41842.0,183.72,183.85,183.7,183.82,41842.0
2023-10-27 12:50:00,183.84,183.91,183.84,183.88,34477.0,183.84,183.91,183.84,183.88,34477.0
2023-10-27 12:55:00,183.89,183.98,183.88,183.97,34653.0,183.89,183.98,183.88,183.97,34653.0
2023-10-27 13:00:00,183.97,184.04,183.91,184.01,134184.0,183.97,184.04,183.91,184.01,134184.0
2023-10-27 13:05:00,184.01,184.12,184.0,184.0,105557.0,184.01,184.12,184.0,184.0,105557.0
2023-10-27 13:10:00,184.01,184.07,184.0,184.05,51920.0,184.01,184.07,184.0,184.05,51920.0
2023-10-27 13:15:00,184.03,184.29,184.03,184.27,257951.0,184.03,184.29,184.03,184.27,257951.0
2023-10-27 13:20:00,184.26,184.32,184.15,184.22,145743.0,184.26,184.32,184.15,184.22,145743.0
2023-10-27 13:25:00,184.24,184.43,184.23,184.38,198368.0,184.24,184.43,184.23,184.38,198368.0
2023-10-27 13:30:00,184.37,184.74,184.35,184.71,219624.0,184.37,184.74,184.35,184.71,219624.0
2023-10-27 13:35:00,184.71,185.12,184.64,185.06,341640.0,184.71,185.12,184.64,185.06,341640.0
2023-10-27 13:40:00,185.04,185.04,184.84,184.96,231419.0,185.04,185.04,184.84,184.96,231419.0
2023-10-27 13:45:00,184.97,184.99,184.87,184.9,64164.0,184.97,184.99,184.87,184.9,64164.0
2023-10-27 13:50:00,184.9,185.06,184.87,185.02,132045.0,184.9,185.06,184.87,185.02,132045.0
2023-10-27 13:55:00,185.02,185.2,185.01,185.18,96663.0,185.02,185.2,185.01,185.18,96663.0
2023-10-27 14:00:00,185.17,185.29,185.1,185.27,114808.0,185.17,185.29,185.1,185.27,114808.0
2023-10-27 14:05:00,185.27,185.54,185.27,185.53,520760.0,185.27,185.54,185.27,185.53,520760.0
2023-10-27 14:10:00,185.54,185.87,185.48,185.87,399164.0,185.54,185.87,185.48,185.87,399164.0
2023-10-27 14:15:00,185.87,186.09,185.72,185.94,362469.0,185.87,186.09,185.72,185.94,362469.0
2023-10-27 14:20:00,185.94,186.12,185.94,186.0,267994.0,185.94,186.12,185.94,186.0,267994.0
2023-10-27 14:25:00,185.99,186.28,185.99,186.19,257108.0,185.99,186.28,185.99,186.19,257108.0
2023-10-27 14:30:00,186.2,186.24,185.88,185.89,198471.0,186.2,186.24,185.88,185.89,198471.0
2023-10-27 14:35:00,185.9,186.12,185.83,185.9,228891.0,185.9,186.12,185.83,185.9,228891.0
2023-10-27 14:40:00,185.9,185.93,185.66,185.81,436828.0,185.9,185.93,185.66,185.81,436828.0
2023-10-27 14:45:00,185.82,186.09,185.82,186.03,205241.0,185.82,186.09,185.82,186.03,205241.0
2023-10-27 14:50:00,186.04,186.1,185.96,185.97,160753.0,186.04,186.1,185.96,185.97,160753.0
2023-10-27 14:55:00,185.96,186.11,185.95,185.97,112675.0,185.96,186.11,185.95,185.97,112675.0
2023-10-27 15:00:00,185.98,186.15,185.96,186.15,219052.0,185.98,186.15,185.96,186.15,219052.0
2023-10-27 15:05:00,186.15,186.34,186.15,186.3,223920.0,186.15,186.34,186.15,186.3,223920.0
2023-10-27 15:10:00,186.29,186.36,186.25,186.31,173539.0,186.29,186.36,186.25,186.31,173539.0
2023-10-27 15:15:00,186.31,186.33,186.06,186.12,157411.0,186.31,186.33,186.06,186.12,157411.0
2023-10-27 15:20:00,186.12,186.23,186.09,186.15,88974.0,186.12,186.23,186.09,186.15,88974.0
2023-10-27 15:25:00,186.15,186.15,185.91,186.05,137116.0,186.15,186.15,185.91,186.05,137116.0
2023-10-27 15:30:00,186.06,186.2,186.05,186.17,148065.0,186.06,186.2,186.05,186.17,148065.0
2023-10-27 15:35:00,186.17,186.22,186.11,186.15,108004.0,186.17,186.22,186.11,186.15,108004.0
2023-10-27 15:40:00,186.15,186.16,186.06,186.13,117867.0,186.15,186.16,186.06,186.13,117867.0
2023-10-27 15:45:00,186.14,186.24,186.12,186.2,330192.0,186.14,186.24,186.12,186.2,330192.0
2023-10-27 15:50:00,186.19,186.21,186.15,186.17,309014.0,186.19,186.21,186.15,186.17,309014.0
2023-10-27 15:55:00,186.18,186.2,186.11,186.14,573451.0,186.18,186.2,186.11,186.14,573451.0
2023-10-30 09:30:00,185.54,185.57,185.31,185.33,258068.0,185.54,185.57,185.31,185.33,258068.0
2023-10-30 09:35:00,185.34,185.38,185.2,185.29,210013.0,185.34,185.38,185.2,185.29,210013.0
2023-10-30 09:40:00,185.3,185.33,185.16,185.27,187529.0,185.3,185.33,185.16,185.27,187529.0
2023-10-30 09:45:00,185.26,185.38,185.13,185.2,145186.0,185.26,185.38,185.13,185.2,145186.0
2023-10-30 09:50:00,185.17,185.39,185.09,185.38,103467.0,185.17,185.39,185.09,185.38,103467.0
2023-10-30 09:55:00,185.39,185.42,185.28,185.34,77260.0,185.39,185.42,185.28,185.34,77260.0
2023-10-30 10:00:00,185.3,185.63,185.29,185.53,177290.0,185.3,185.63,185.29,185.53,177290.0
2023-10-30 10:05:00,185.55,185.61,185.4,185.53,124322.0,185.55,185.61,185.4,185.53,124322.0
2023-10-30 10:10:00,185.52,185.59,185.48,185.51,120153.0,185.52,185.59,185.48,185.51,120153.0
2023-10-30 10:15:00,185.51,185.59,185.45,185.59,141357.0,185.51,185.59,185.45,185.59,141357.0
2023-10-30 10:20:00,185.59,185.7,185.45,185.53,140060.0,185.59,185.7,185.45,185.53,140060.0
2023-10-30 10:25:00,185.5,185.52,185.32,185.32,155948.0,185.5,185.52,185.32,185.32,155948.0
2023-10-30 10:30:00,185.31,185.4,185.26,185.28,83491.0,185.31,185.4,185.26,185.28,83491.0
2023-10-30 10:35:00,185.28,185.29,184.86,184.86,378556.0,185.28,185.29,184.86,184.86,378556.0
2023-10-30 10:40:00,184.84,185.14,184.73,185.08,273255.0,184.84,185.14,184.73,185.08,273255.0
2023-10-30 10:45:00,185.06,185.15,184.96,185.05,85332.0,185.06,185.15,184.96,185.05,85332.0
2023-10-30 10:50:00,185.06,185.21,184.99,185.2,73463.0,185.06,185.21,184.99,185.2,73463.0
2023-10-30 10:55:00,185.2,185.31,185.16,185.2,186460.0,185.2,185.31,185.16,185.2,186460.0
2023-10-30 11:00:00,185.2,185.3,185.15,185.17,107433.0,185.2,185.3,185.15,185.17,107433.0
2023-10-30 11:05:00,185.18,185.23,185.12,185.15,42377.0,185.18,185.23,185.12,185.15,42377.0
2023-10-30 11:10:00,185.15,185.31,185.14,185.28,97121.0,185.15,185.31,185.14,185.28,97121.0
2023-10-30 11:15:00,185.26,185.39,185.2,185.3,31261.0,185.26,185.39,185.2,185.3,31261.0
2023-10-30 11:20:00,185.3,185.39,185.25,185.39,17418.0,185.3,185.39,185.25,185.39,17418.0
2023-10-30 11:25:00,185.38,185.51,185.34,185.49,58158.0,185.38,185.51,185.34,185.49,58158.0
2023-10-30 11:30:00,185.49,185.49,185.35,185.38,59387.0,185.49,185.49,185.35,185.38,59387.0
2023-10-30 11:35:00,185.39,185.45,185.34,185.43,22518.0,185.39,185.45,185.34,185.43,22518.0
2023-10-30 11:40:00,185.44,185.46,185.41,185.42,23334.0,185.44,185.46,185.41,185.42,23334.0
2023-10-30 11:45:00,185.4,185.42,185.27,185.35,68383.0,185.4,185.42,185.27,185.35,68383.0
2023-10-30 11:50:00,185.36,185.4,185.32,185.33,34986.0,185.36,185.4,185.32,185.33,34986.0
2023-10-30 11:55:00,185.33,185.43,185.31,185.39,89562.0,185.33,185.43,185.31,185.39,89562.0
2023-10-30 12:00:00,185.42,185.46,185.37,185.41,40035.0,185.42,185.46,185.37,185.41,40035.0
2023-10-30 12:05:00,185.41,185.51,185.41,185.46,51038.0,185.41,185.51,185.41,185.46,51038.0
2023-10-30 12:10:00,185.45,185.49,185.38,185.38,26622.0,185.45,185.49,185.38,185.38,26622.0
2023-10-30 12:15:00,185.39,185.44,185.25,185.28,48823.0,185.39,185.44,185.25,185.28,48823.0
2023-10-30 12:20:00,185.27,185.39,185.27,185.39,28749.0,185.27,185.39,185.27,185.39,28749.0
2023-10-30 12:25:00,185.38,185.46,185.35,185.44,116209.0,185.38,185.46,185.35,185.44,116209.0
2023-10-30 12:30:00,185.45,185.55,185.45,185.47,73673.0,185.45,185.55,185.45,185.47,73673.0
2023-10-30 12:35:00,185.46,185.48,185.39,185.41,27366.0,185.46,185.48,185.39,185.41,27366.0
2023-10-30 12:40:00,185.43,185.48,185.39,185.4,29190.0,185.43,185.48,185.39,185.4,29190.0
2023-10-30 12:45:00,185.4,185.44,185.36,185.4,27355.0,185.4,185.44,185.36,185.4,27355.0
2023-10-30 12:50:00,185.39,185.43,185.33,185.42,36057.0,185.39,185.43,185.33,185.42,36057.0
2023-10-30 12:55:00,185.4,185.42,185.35,185.37,20682.0,185.4,185.42,185.35,185.37,20682.0
2023-10-30 13:00:00,185.37,185.42,185.34,185.39,19885.0,185.37,185.42,185.34,185.39,19885.0
2023-10-30 13:05:00,185.41,185.41,185.31,185.37,22562.0,185.41,185.41,185.31,185.37,22562.0
2023-10-30 13:10:00,185.38,185.38,185.21,185.23,84606.0,185.38,185.38,185.21,185.23,84606.0
2023-10-30 13:15:00,185.23,185.32,185.21,185.25,30643.0,185.23,185.32,185.21,185.25,30643.0
2023-10-30 13:20:00,185.23,185.24,185.06,185.1,52764.0,185.23,185.24,185.06,185.1,52764.0
2023-10-30 13:25:00,185.09,185.12,184.97,185.09,210179.0,185.09,185.12,184.97,185.09,210179.0
2023-10-30 13:30:00,185.09,185.19,185.05,185.16,34928.0,185.09,185.19,185.05,185.16,34928.0
2023-10-30 13:35:00,185.18,185.36,185.18,185.34,117773.0,185.18,185.36,185.18,185.34,117773.0
2023-10-30 13:40:00,185.35,185.46,185.35,185.4,55879.0,185.35,185.46,185.35,185.4,55879.0
2023-10-30 13:45:00,185.4,185.41,185.33,185.34,18916.0,185.4,185.41,185.33,185.34,18916.0
2023-10-30 13:50:00,185.34,185.36,185.28,185.29,22852.0,185.34,185.36,185.28,185.29,22852.0
2023-10-30 13:55:00,185.29,185.31,185.27,185.3,11571.0,185.29,185.31,185.27,185.3,11571.0
2023-10-30 14:00:00,185.28,185.33,185.25,185.3,33146.0,185.28,185.33,185.25,185.3,33146.0
2023-10-30 14:05:00,185.31,185.36,185.3,185.35,25040.0,185.31,185.36,185.3,185.35,25040.0
2023-10-30 14:10:00,185.35,185.41,185.35,185.4,11542.0,185.35,185.41,185.35,185.4,11542.0
2023-10-30 14:15:00,185.4,185.46,185.35,185.36,74395.0,185.4,185.46,185.35,185.36,74395.0
2023-10-30 14:20:00,185.37,185.39,185.32,185.32,72838.0,185.37,185.39,185.32,185.32,72838.0
2023-10-30 14:25:00,185.33,185.37,185.29,185.32,71453.0,185.33,185.37,185.29,185.32,71453.0
2023-10-30 14:30:00,185.31,185.32,185.25,185.27,77390.0,185.31,185.32,185.25,185.27,77390.0
2023-10-30 14:35:00,185.28,185.31,185.22,185.27,103777.0,185.28,185.31,185.22,185.27,103777.0
2023-10-30 14:40:00,185.27,185.28,185.23,185.24,26946.0,185.27,185.28,185.23,185.24,26946.0
2023-10-30 14:45:00,185.24,185.27,185.22,185.25,16453.0,185.24,185.27,185.22,185.25,16453.0
2023-10-30 14:50:00,185.25,185.26,185.22,185.25,17451.0,185.25,185.26,185.22,185.25,17451.0
2023-10-30 14:55:00,185.25,185.3,185.24,185.27,20179.0,185.25,185.3,185.24,185.27,20179.0
2023-10-30 15:00:00,185.27,185.35,185.26,185.31,55627.0,185.27,185.35,185.26,185.31,55627.0
2023-10-30 15:05:00,185.33,185.34,185.28,185.3,61642.0,185.33,185.34,185.28,185.3,61642.0
2023-10-30 15:10:00,185.28,185.34,185.28,185.3,68767.0,185.28,185.34,185.28,185.3,68767.0
2023-10-30 15:15:00,185.31,185.32,185.22,185.23,245552.0,185.31,185.32,185.22,185.23,245552.0
2023-10-30 15:20:00,185.23,185.26,185.13,185.15,91156.0,185.23,185.26,185.13,185.15,91156.0
2023-10-30 15:25:00,185.14,185.15,185.09,185.11,100749.0,185.14,185.15,185.09,185.11,100749.0
2023-10-30 15:30:00,185.11,185.17,185.1,185.16,33833.0,185.11,185.17,185.1,185.16,33833.0
2023-10-30 15:35:00,185.15,185.17,185.13,185.16,43476.0,185.15,185.17,185.13,185.16,43476.0
2023-10-30 15:40:00,185.16,185.19,185.13,185.16,93535.0,185.16,185.19,185.13,185.16,93535.0
2023-10-30 15:45:00,185.16,185.21,185.13,185.15,106172.0,185.16,185.21,185.13,185.15,106172.0
2023-10-30 15:50:00,185.14,185.15,184.98,185.03,226785.0,185.14,185.15,184.98,185.03,226785.0
2023-10-30 15:55:00,185.03,185.1,184.97,185.09,340786.0,185.03,185.1,184.97,185.09,340786.0
2023-10-31 09:30:00,185.08,185.14,184.96,185.12,108773.0,185.08,185.14,184.96,185.12,108773.0
2023-10-31 09:35:00,185.12,185.24,185.05,185.19,64714.0,185.12,185.24,185.05,185.19,64714.0
2023-10-31 09:40:00,185.19,185.34,185.16,185.3,150185.0,185.19,185.34,185.16,185.3,150185.0
2023-10-31 09:45:00,185.29,185.49,185.28,185.37,94397.0,185.29,185.49,185.28,185.37,94397.0
2023-10-31 09:50:00,185.4,185.67,185.38,185.62,211098.0,185.4,185.67,185.38,185.62,211098.0
2023-10-31 09:55:00,185.63,185.86,185.63,185.72,234131.0,185.63,185.86,185.63,185.72,234131.0
2023-10-31 10:00:00,185.72,185.79,185.48,185.59,168740.0,185.72,185.79,185.48,185.59,168740.0
2023-10-31 10:05:00,185.59,185.77,185.49,185.72,84741.0,185.59,185.77,185.49,185.72,84741.0
2023-10-31 10:10:00,185.71,186.06,185.67,185.97,205749.0,185.71,186.06,185.67,185.97,205749.0
2023-10-31 10:15:00,186.0,186.21,185.94,186.05,200691.0,186.0,186.21,185.94,186.05,200691.0
2023-10-31 10:20:00,186.07,186.09,185.92,186.04,100019.0,186.07,186.09,185.92,186.04,100019.0
2023-10-31 10:25:00,186.05,186.05,185.83,185.86,91341.0,186.05,186.05,185.83,185.86,91341.0
2023-10-31 10:30:00,185.86,185.89,185.68,185.76,119441.0,185.86,185.89,185.68,185.76,119441.0
2023-10-31 10:35:00,185.76,185.82,185.67,185.72,86800.0,185.76,185.82,185.67,185.72,86800.0
2023-10-31 10:40:00,185.72,185.83,185.66,185.67,57831.0,185.72,185.83,185.66,185.67,57831.0
2023-10-31 10:45:00,185.69,185.74,185.61,185.61,43460.0,185.69,185.74,185.61,185.61,43460.0
2023-10-31 10:50:00,185.61,185.7,185.46,185.54,109739.0,185.61,185.7,185.46,185.54,109739.0
2023-10-31 10:55:00,185.53,185.56,185.36,185.39,220904.0,185.53,185.56,185.36,185.39,220904.0
2023-10-31 11:00:00,185.38,185.4,185.18,185.27,267266.0,185.38,185.4,185.18,185.27,267266.0
2023-10-31 11:05:00,185.26,185.4,185.07,185.19,448507.0,185.26,185.4,185.07,185.19,448507.0
2023-10-31 11:10:00,185.2,185.22,184.76,185.07,219839.0,185.2,185.22,184.76,185.07,219839.0
2023-10-31 11:15:00,185.07,185.09,184.81,184.94,102638.0,185.07,185.09,184.81,184.94,102638.0
2023-10-31 11:20:00,184.92,185.17,184.87,185.03,92601.0,184.92,185.17,184.87,185.03,92601.0
2023-10-31 11:25:00,185.04,185.18,184.94,185.16,83850.0,185.04,185.18,184.94,185.16,83850.0
2023-10-31 11:30:00,185.17,185.22,184.93,184.97,60163.0,185.17,185.22,184.93,184.97,60163.0
2023-10-31 11:35:00,184.97,185.03,184.89,185.02,79782.0,184.97,185.03,184.89,185.02,79782.0
2023-10-31 11:40:00,185.03,185.03,184.95,184.96,51744.0,185.03,185.03,184.95,184.96,51744.0
2023-10-31 11:45:00,184.95,184.98,184.9,184.94,44899.0,184.95,184.98,184.9,184.94,44899.0
2023-10-31 11:50:00,184.96,185.01,184.82,184.9,111350.0,184.96,185.01,184.82,184.9,111350.0
2023-10-31 11:55:00,184.9,185.0,184.85,184.92,103361.0,184.9,185.0,184.85,184.92,103361.0
2023-10-31 12:00:00,184.92,184.98,184.87,184.89,34877.0,184.92,184.98,184.87,184.89,34877.0
2023-10-31 12:05:00,184.89,184.89,184.51,184.58,244591.0,184.89,184.89,184.51,184.58,244591.0
2023-10-31 12:10:00,184.59,184.59,184.23,184.46,268738.0,184.59,184.59,184.23,184.46,268738.0
2023-10-31 12:15:00,184.46,184.63,184.45,184.57,66555.0,184.46,184.63,184.45,184.57,66555.0
2023-10-31 12:20:00,184.58,184.68,184.52,184.52,99687.0,184.58,184.68,184.52,184.52,99687.0
2023-10-31 12:25:00,184.54,184.67,184.54,184.6,86424.0,184.54,184.67,184.54,184.6,86424.0
2023-10-31 12:30:00,184.61,184.66,184.44,184.6,86992.0,184.61,184.66,184.44,184.6,86992.0
2023-10-31 12:35:00,184.61,184.74,184.56,184.6,74086.0,184.61,184.74,184.56,184.6,74086.0
2023-10-31 12:40:00,184.6,184.62,184.49,184.54,103797.0,184.6,184.62,184.49,184.54,103797.0
2023-10-31 12:45:00,184.54,184.71,184.53,184.7,57157.0,184.54,184.71,184.53,184.7,57157.0
2023-10-31 12:50:00,184.68,184.7,184.55,184.7,47172.0,184.68,184.7,184.55,184.7,47172.0
2023-10-31 12:55:00,184.7,184.73,184.57,184.63,22615.0,184.7,184.73,184.57,184.63,22615.0
2023-10-31 13:00:00,184.62,184.66,184.37,184.49,59406.0,184.62,184.66,184.37,184.49,59406.0
2023-10-31 13:05:00,184.49,184.59,184.46,184.54,36738.0,184.49,184.59,184.46,184.54,36738.0
2023-10-31 13:10:00,184.56,184.58,184.49,184.49,32376.0,184.56,184.58,184.49,184.49,32376.0
2023-10-31 13:15:00,184.5,184.5,184.1,184.29,189535.0,184.5,184.5,184.1,184.29,189535.0
2023-10-31 13:20:00,184.3,184.3,184.03,184.07,118404.0,184.3,184.3,184.03,184.07,118404.0
2023-10-31 13:25:00,184.05,184.15,183.95,184.13,204096.0,184.05,184.15,183.95,184.13,204096.0
2023-10-31 13:30:00,184.12,184.22,184.09,184.18,75390.0,184.12,184.22,184.09,184.18,75390.0
2023-10-31 13:35:00,184.16,184.19,184.07,184.17,35781.0,184.16,184.19,184.07,184.17,35781.0
2023-10-31 13:40:00,184.17,184.17,183.99,184.04,57295.0,184.17,184.17,183.99,184.04,57295.0
2023-10-31 13:45:00,184.03,184.07,183.97,184.03,17490.0,184.03,184.07,183.97,184.03,17490.0
2023-10-31 13:50:00,184.05,184.06,183.82,183.98,216978.0,184.05,184.06,183.82,183.98,216978.0
2023-10-31 13:55:00,183.98,183.99,183.91,183.99,47889.0,183.98,183.99,183.91,183.99,47889.0
2023-10-31 14:00:00,183.98,184.08,183.98,184.03,87471.0,183.98,184.08,183.98,184.03,87471.0
2023-10-31 14:05:00,184.02,184.03,183.93,183.96,19316.0,184.02,184.03,183.93,183.96,19316.0
2023-10-31 14:10:00,183.96,183.96,183.86,183.9,33149.0,183.96,183.96,183.86,183.9,33149.0
2023-10-31 14:15:00,183.88,183.88,183.75,183.82,139160.0,183.88,183.88,183.75,183.82,139160.0
2023-10-31 14:20:00,183.82,183.83,183.61,183.75,141870.0,183.82,183.83,183.61,183.75,141870.0
2023-10-31 14:25:00,183.75,183.8,183.64,183.65,52306.0,183.75,183.8,183.64,183.65,52306.0
2023-10-31 14:30:00,183.66,183.73,183.49,183.63,113158.0,183.66,183.73,183.49,183.63,113158.0
2023-10-31 14:35:00,183.63,183.76,183.6,183.76,109539.0,183.63,183.76,183.6,183.76,109539.0
2023-10-31 14:40:00,183.77,183.92,183.76,183.82,63874.0,183.77,183.92,183.76,183.82,63874.0
2023-10-31 14:45:00,183.81,184.0,183.81,183.99,139062.0,183.81,184.0,183.81,183.99,139062.0
2023-10-31 14:50:00,184.0,184.04,183.92,184.03,86624.0,184.0,184.04,183.92,184.03,86624.0
2023-10-31 14:55:00,184.06,184.07,183.99,184.04,41340.0,184.06,184.07,183.99,184.04,41340.0
2023-10-31 15:00:00,184.05,184.18,184.01,184.13,140527.0,184.05,184.18,184.01,184.13,140527.0
2023-10-31 15:05:00,184.15,184.21,184.11,184.13,110843.0,184.15,184.21,184.11,184.13,110843.0
2023-10-31 15:10:00,184.13,184.23,184.1,184.22,56535.0,184.13,184.23,184.1,184.22,56535.0
2023-10-31 15:15:00,184.21,184.25,184.18,184.22,36384.0,184.21,184.25,184.18,184.22,36384.0
2023-10-31 15:20:00,184.22,184.23,184.07,184.07,122086.0,184.22,184.23,184.07,184.07,122086.0
2023-10-31 15:25:00,184.06,184.18,184.06,184.15,70411.0,184.06,184.18,184.06,184.15,70411.0
2023-10-31 15:30:00,184.16,184.22,184.15,184.16,145815.0,184.16,184.22,184.15,184.16,145815.0
2023-10-31 15:35:00,184.17,184.18,184.12,184.14,53439.0,184.17,184.18,184.12,184.14,53439.0
2023-10-31 15:40:00,184.14,184.15,184.04,184.08,57015.0,184.14,184.15,184.04,184.08,57015.0
2023-10-31 15:45:00,184.08,184.11,184.02,184.05,87713.0,184.08,184.11,184.02,184.05,87713.0
2023-10-31 15:50:00,184.04,184.14,184.04,184.09,122578.0,184.04,184.14,184.04,184.09,122578.0
2023-10-31 15:55:00,184.09,184.13,184.06,184.07,353777.0,184.09,184.13,184.06,184.07,353777.0
2023-11-01 09:30:00,183.91,184.0,183.72,183.81,204040.0,183.91,184.0,183.72,183.81,204040.0
2023-11-01 09:35:00,183.81,184.01,183.79,183.8,133321.0,183.81,184.01,183.79,183.8,133321.0
2023-11-01 09:40:00,183.79,184.01,183.76,183.95,180465.0,183.79,184.01,183.76,183.95,180465.0
2023-11-01 09:45:00,183.96,184.21,183.96,184.1,209571.0,183.96,184.21,183.96,184.1,209571.0
2023-11-01 09:50:00,184.1,184.19,184.02,184.18,64828.0,184.1,184.19,184.02,184.18,64828.0
2023-11-01 09:55:00,184.18,184.25,184.06,184.22,78198.0,184.18,184.25,184.06,184.22,78198.0
2023-11-01 10:00:00,184.24,185.0,184.19,184.21,302736.0,184.24,185.0,184.19,184.21,302736.0
2023-11-01 10:05:00,184.2,184.56,184.19,184.38,153599.0,184.2,184.56,184.19,184.38,153599.0
2023-11-01 10:10:00,184.38,184.6,184.35,184.51,178883.0,184.38,184.6,184.35,184.51,178883.0
2023-11-01 10:15:00,184.48,184.55,184.38,184.48,78361.0,184.48,184.55,184.38,184.48,78361.0
2023-11-01 10:20:00,184.49,184.68,184.46,184.64,88614.0,184.49,184.68,184.46,184.64,88614.0
2023-11-01 10:25:00,184.63,184.65,184.5,184.6,85648.0,184.63,184.65,184.5,184.6,85648.0
2023-11-01 10:30:00,184.59,184.63,184.39,184.53,104852.0,184.59,184.63,184.39,184.53,104852.0
2023-11-01 10:35:00,184.55,184.66,184.51,184.61,51226.0,184.55,184.66,184.51,184.61,51226.0
2023-11-01 10:40:00,184.62,184.75,184.59,184.63,92590.0,184.62,184.75,184.59,184.63,92590.0
2023-11-01 10:45:00,184.64,184.67,184.39,184.44,76299.0,184.64,184.67,184.39,184.44,76299.0
2023-11-01 10:50:00,184.43,184.49,184.31,184.34,102334.0,184.43,184.49,184.31,184.34,102334.0
2023-11-01 10:55:00,184.35,184.39,184.24,184.24,34151.0,184.35,184.39,184.24,184.24,34151.0
2023-11-01 11:00:00,184.24,184.29,184.06,184.17,97085.0,184.24,184.29,184.06,184.17,97085.0
2023-11-01 11:05:00,184.18,184.25,184.11,184.22,45648.0,184.18,184.25,184.11,184.22,45648.0
2023-11-01 11:10:00,184.22,184.26,184.08,184.11,131224.0,184.22,184.26,184.08,184.11,131224.0
2023-11-01 11:15:00,184.09,184.15,184.08,184.14,48358.0,184.09,184.15,184.08,184.14,48358.0
2023-11-01 11:20:00,184.12,184.13,183.85,183.86,169644.0,184.12,184.13,183.85,183.86,169644.0
2023-11-01 11:25:00,183.86,183.95,183.8,183.83,36392.0,183.86,183.95,183.8,183.83,36392.0
2023-11-01 11:30:00,183.84,183.9,183.79,183.81,28831.0,183.84,183.9,183.79,183.81,28831.0
2023-11-01 11:35:00,183.83,183.84,183.68,183.69,92002.0,183.83,183.84,183.68,183.69,92002.0
2023-11-01 11:40:00,183.71,183.76,183.46,183.5,131351.0,183.71,183.76,183.46,183.5,131351.0
2023-11-01 11:45:00,183.49,183.64,183.49,183.54,39989.0,183.49,183.64,183.49,183.54,39989.0
2023-11-01 11:50:00,183.53,183.61,183.49,183.52,91285.0,183.53,183.61,183.49,183.52,91285.0
2023-11-01 11:55:00,183.54,183.57,183.47,183.54,87861.0,183.54,183.57,183.47,183.54,87861.0
2023-11-01 12:00:00,183.55,183.58,183.44,183.57,30190.0,183.55,183.58,183.44,183.57,30190.0
2023-11-01 12:05:00,183.56,183.66,183.52,183.56,75814.0,183.56,183.66,183.52,183.56,75814.0
2023-11-01 12:10:00,183.56,183.56,183.45,183.46,50136.0,183.56,183.56,183.45,183.46,50136.0
2023-11-01 12:15:00,183.45,183.49,183.41,183.44,66646.0,183.45,183.49,183.41,183.44,66646.0
2023-11-01 12:20:00,183.43,183.44,183.3,183.36,74617.0,183.43,183.44,183.3,183.36,74617.0
2023-11-01 12:25:00,183.35,183.41,183.28,183.4,45834.0,183.35,183.41,183.28,183.4,45834.0
2023-11-01 12:30:00,183.39,183.44,183.31,183.35,39598.0,183.39,183.44,183.31,183.35,39598.0
2023-11-01 12:35:00,183.35,183.35,183.16,183.31,130522.0,183.35,183.35,183.16,183.31,130522.0
2023-11-01 12:40:00,183.31,183.32,183.1,183.15,122829.0,183.31,183.32,183.1,183.15,122829.0
2023-11-01 12:45:00,183.14,183.35,183.14,183.33,72785.0,183.14,183.35,183.14,183.33,72785.0
2023-11-01 12:50:00,183.33,183.42,183.32,183.42,59986.0,183.33,183.42,183.32,183.42,59986.0
2023-11-01 12:55:00,183.41,183.47,183.39,183.41,26188.0,183.41,183.47,183.39,183.41,26188.0
2023-11-01 13:00:00,183.42,183.55,183.42,183.55,35911.0,183.42,183.55,183.42,183.55,35911.0
2023-11-01 13:05:00,183.54,183.57,183.42,183.42,26984.0,183.54,183.57,183.42,183.42,26984.0
2023-11-01 13:10:00,183.43,183.51,183.43,183.47,54814.0,183.43,183.51,183.43,183.47,54814.0
2023-11-01 13:15:00,183.46,183.55,183.46,183.5,19000.0,183.46,183.55,183.46,183.5,19000.0
2023-11-01 13:20:00,183.5,183.54,183.46,183.48,30671.0,183.5,183.54,183.46,183.48,30671.0
2023-11-01 13:25:00,183.49,183.53,183.42,183.52,63180.0,183.49,183.53,183.42,183.52,63180.0
2023-11-01 13:30:00,183.54,183.6,183.4,183.4,63523.0,183.54,183.6,183.4,183.4,63523.0
2023-11-01 13:35:00,183.4,183.57,183.37,183.57,25046.0,183.4,183.57,183.37,183.57,25046.0
2023-11-01 13:40:00,183.56,183.58,183.48,183.48,23610.0,183.56,183.58,183.48,183.48,23610.0
2023-11-01 13:45:00,183.47,183.51,183.39,183.45,31173.0,183.47,183.51,183.39,183.45,31173.0
2023-11-01 13:50:00,183.44,183.52,183.44,183.47,35780.0,183.44,183.52,183.44,183.47,35780.0
2023-11-01 13:55:00,183.47,183.47,183.41,183.44,64734.0,183.47,183.47,183.41,183.44,64734.0
2023-11-01 14:00:00,183.44,183.88,183.42,183.53,97569.0,183.44,183.88,183.42,183.53,97569.0
2023-11-01 14:05:00,183.51,183.7,183.46,183.54,51569.0,183.51,183.7,183.46,183.54,51569.0
2023-11-01 14:10:00,183.56,183.62,183.5,183.5,31339.0,183.56,183.62,183.5,183.5,31339.0
2023-11-01 14:15:00,183.49,183.61,183.44,183.56,42338.0,183.49,183.61,183.44,183.56,42338.0
2023-11-01 14:20:00,183.57,183.66,183.53,183.56,36809.0,183.57,183.66,183.53,183.56,36809.0
2023-11-01 14:25:00,183.56,183.58,183.42,183.5,27663.0,183.56,183.58,183.42,183.5,27663.0
2023-11-01 14:30:00,183.5,183.84,183.45,183.6,92633.0,183.5,183.84,183.45,183.6,92633.0
2023-11-01 14:35:00,183.58,183.76,183.3,183.38,104923.0,183.58,183.76,183.3,183.38,104923.0
2023-11-01 14:40:00,183.37,183.46,182.76,182.76,296293.0,183.37,183.46,182.76,182.76,296293.0
2023-11-01 14:45:00,182.78,182.96,182.67,182.9,146761.0,182.78,182.96,182.67,182.9,146761.0
2023-11-01 14:50:00,182.88,183.18,182.88,183.09,154139.0,182.88,183.18,182.88,183.09,154139.0
2023-11-01 14:55:00,183.08,183.35,183.06,183.15,59944.0,183.08,183.35,183.06,183.15,59944.0
2023-11-01 15:00:00,183.15,183.35,183.14,183.32,102961.0,183.15,183.35,183.14,183.32,102961.0
2023-11-01 15:05:00,183.33,183.37,183.23,183.36,101235.0,183.33,183.37,183.23,183.36,101235.0
2023-11-01 15:10:00,183.34,183.7,183.29,183.53,213028.0,183.34,183.7,183.29,183.53,213028.0
2023-11-01 15:15:00,183.52,183.73,183.47,183.64,84138.0,183.52,183.73,183.47,183.64,84138.0
2023-11-01 15:20:00,183.62,183.73,183.53,183.72,58759.0,183.62,183.73,183.53,183.72,58759.0
2023-11-01 15:25:00,183.73,183.79,183.51,183.51,88591.0,183.73,183.79,183.51,183.51,88591.0
2023-11-01 15:30:00,183.52,183.79,183.52,183.73,66764.0,183.52,183.79,183.52,183.73,66764.0
2023-11-01 15:35:00,183.74,183.83,183.7,183.73,129734.0,183.74,183.83,183.7,183.73,129734.0
2023-11-01 15:40:00,183.72,183.76,183.52,183.57,150300.0,183.72,183.76,183.52,183.57,150300.0
2023-11-01 15:45:00,183.58,183.62,183.49,183.5,135750.0,183.58,183.62,183.49,183.5,135750.0
2023-11-01 15:50:00,183.5,183.59,183.42,183.53,126052.0,183.5,183.59,183.42,183.53,126052.0
2023-11-01 15:55:00,183.53,183.56,183.44,183.5,280705.0,183.53,183.56,183.44,183.5,280705.0
2023-11-02 09:30:00,184.13,184.23,183.94,184.23,142280.0,184.13,184.23,183.94,184.23,142280.0
2023-11-02 09:35:00,184.22,184.28,184.02,184.12,124003.0,184.22,184.28,184.02,184.12,124003.0
2023-11-02 09:40:00,184.11,184.16,184.0,184.1,105673.0,184.11,184.16,184.0,184.1,105673.0
2023-11-02 09:45:00,184.09,184.1,183.82,183.94,103642.0,184.09,184.1,183.82,183.94,103642.0
2023-11-02 09:50:00,183.94,184.1,183.86,183.92,740017.0,183.94,184.1,183.86,183.92,740017.0
2023-11-02 09:55:00,183.92,184.04,183.78,184.02,361840.0,183.92,184.04,183.78,184.02,361840.0
2023-11-02 10:00:00,184.0,184.03,183.86,183.98,50928.0,184.0,184.03,183.86,183.98,50928.0
2023-11-02 10:05:00,183.99,184.01,183.66,183.7,88622.0,183.99,184.01,183.66,183.7,88622.0
2023-11-02 10:10:00,183.69,183.85,183.66,183.81,128076.0,183.69,183.85,183.66,183.81,128076.0
2023-11-02 10:15:00,183.81,183.99,183.8,183.86,192043.0,183.81,183.99,183.8,183.86,192043.0
2023-11-02 10:20:00,183.87,183.92,183.85,183.92,50396.0,183.87,183.92,183.85,183.92,50396.0
2023-11-02 10:25:00,183.92,183.99,183.84,183.84,45710.0,183.92,183.99,183.84,183.84,45710.0
2023-11-02 10:30:00,183.83,183.88,183.7,183.87,86365.0,183.83,183.88,183.7,183.87,86365.0
2023-11-02 10:35:00,183.87,183.97,183.79,183.97,65594.0,183.87,183.97,183.79,183.97,65594.0
2023-11-02 10:40:00,183.97,184.13,183.96,184.02,92843.0,183.97,184.13,183.96,184.02,92843.0
2023-11-02 10:45:00,184.02,184.09,183.95,184.01,58121.0,184.02,184.09,183.95,184.01,58121.0
2023-11-02 10:50:00,184.02,184.08,183.96,184.07,38986.0,184.02,184.08,183.96,184.07,38986.0
2023-11-02 10:55:00,184.05,184.1,184.01,184.01,59594.0,184.05,184.1,184.01,184.01,59594.0
2023-11-02 11:00:00,184.01,184.04,183.9,184.04,157657.0,184.01,184.04,183.9,184.04,157657.0
2023-11-02 11:05:00,184.03,184.06,183.94,184.0,24604.0,184.03,184.06,183.94,184.0,24604.0
2023-11-02 11:10:00,184.02,184.08,183.92,183.96,33568.0,184.02,184.08,183.92,183.96,33568.0
2023-11-02 11:15:00,183.96,184.02,183.87,183.91,93194.0,183.96,184.02,183.87,183.91,93194.0
2023-11-02 11:20:00,183.91,183.99,183.87,183.89,51102.0,183.91,183.99,183.87,183.89,51102.0
2023-11-02 11:25:00,183.88,183.88,183.63,183.65,78402.0,183.88,183.88,183.63,183.65,78402.0
2023-11-02 11:30:00,183.66,183.74,183.55,183.68,135699.0,183.66,183.74,183.55,183.68,135699.0
2023-11-02 11:35:00,183.69,183.73,183.55,183.57,71655.0,183.69,183.73,183.55,183.57,71655.0
2023-11-02 11:40:00,183.57,183.85,183.5,183.78,68189.0,183.57,183.85,183.5,183.78,68189.0
2023-11-02 11:45:00,183.78,183.81,183.73,183.78,35798.0,183.78,183.81,183.73,183.78,35798.0
2023-11-02 11:50:00,183.79,183.79,183.69,183.75,27615.0,183.79,183.79,183.69,183.75,27615.0
2023-11-02 11:55:00,183.77,183.82,183.7,183.71,21720.0,183.77,183.82,183.7,183.71,21720.0
2023-11-02 12:00:00,183.72,183.84,183.69,183.76,39811.0,183.72,183.84,183.69,183.76,39811.0
2023-11-02 12:05:00,183.77,183.8,183.53,183.75,108209.0,183.77,183.8,183.53,183.75,108209.0
2023-11-02 12:10:00,183.75,183.75,183.57,183.7,37155.0,183.75,183.75,183.57,183.7,37155.0
2023-11-02 12:15:00,183.7,183.74,183.64,183.7,52613.0,183.7,183.74,183.64,183.7,52613.0
2023-11-02 12:20:00,183.69,183.71,183.64,183.64,41617.0,183.69,183.71,183.64,183.64,41617.0
2023-11-02 12:25:00,183.65,183.71,183.63,183.7,23636.0,183.65,183.71,183.63,183.7,23636.0
2023-11-02 12:30:00,183.72,183.82,183.7,183.78,22690.0,183.72,183.82,183.7,183.78,22690.0
2023-11-02 12:35:00,183.8,183.93,183.79,183.82,37144.0,183.8,183.93,183.79,183.82,37144.0
2023-11-02 12:40:00,183.83,183.84,183.65,183.72,87719.0,183.83,183.84,183.65,183.72,87719.0
2023-11-02 12:45:00,183.71,183.8,183.68,183.8,55668.0,183.71,183.8,183.68,183.8,55668.0
2023-11-02 12:50:00,183.79,183.85,183.78,183.81,30737.0,183.79,183.85,183.78,183.81,30737.0
2023-11-02 12:55:00,183.81,183.81,183.75,183.79,31085.0,183.81,183.81,183.75,183.79,31085.0
2023-11-02 13:00:00,183.77,183.89,183.75,183.84,29316.0,183.77,183.89,183.75,183.84,29316.0
2023-11-02 13:05:00,183.85,183.89,183.81,183.85,84770.0,183.85,183.89,183.81,183.85,84770.0
2023-11-02 13:10:00,183.86,183.9,183.85,183.86,62512.0,183.86,183.9,183.85,183.86,62512.0
2023-11-02 13:15:00,183.84,183.98,183.84,183.94,53473.0,183.84,183.98,183.84,183.94,53473.0
2023-11-02 13:20:00,183.95,184.05,183.91,184.05,68395.0,183.95,184.05,183.91,184.05,68395.0
2023-11-02 13:25:00,184.06,184.19,184.05,184.16,109282.0,184.06,184.19,184.05,184.16,109282.0
2023-11-02 13:30:00,184.16,184.22,184.15,184.2,61102.0,184.16,184.22,184.15,184.2,61102.0
2023-11-02 13:35:00,184.2,184.21,184.04,184.1,122629.0,184.2,184.21,184.04,184.1,122629.0
2023-11-02 13:40:00,184.11,184.13,184.07,184.11,25412.0,184.11,184.13,184.07,184.11,25412.0
2023-11-02 13:45:00,184.12,184.2,184.1,184.18,17038.0,184.12,184.2,184.1,184.18,17038.0
2023-11-02 13:50:00,184.17,184.19,184.1,184.11,22254.0,184.17,184.19,184.1,184.11,22254.0
2023-11-02 13:55:00,184.11,184.12,184.06,184.08,25045.0,184.11,184.12,184.06,184.08,25045.0
2023-11-02 14:00:00,184.08,184.11,184.02,184.11,28539.0,184.08,184.11,184.02,184.11,28539.0
2023-11-02 14:05:00,184.12,184.15,184.08,184.1,24348.0,184.12,184.15,184.08,184.1,24348.0
2023-11-02 14:10:00,184.11,184.13,184.08,184.1,18203.0,184.11,184.13,184.08,184.1,18203.0
2023-11-02 14:15:00,184.11,184.19,184.1,184.11,25486.0,184.11,184.19,184.1,184.11,25486.0
2023-11-02 14:20:00,184.1,184.14,184.07,184.14,8491.0,184.1,184.14,184.07,184.14,8491.0
2023-11-02 14:25:00,184.13,184.14,184.09,184.12,72412.0,184.13,184.14,184.09,184.12,72412.0
2023-11-02 14:30:00,184.13,184.14,184.1,184.11,13703.0,184.13,184.14,184.1,184.11,13703.0
2023-11-02 14:35:00,184.12,184.17,184.1,184.15,22613.0,184.12,184.17,184.1,184.15,22613.0
2023-11-02 14:40:00,184.15,184.18,184.12,184.18,18287.0,184.15,184.18,184.12,184.18,18287.0
2023-11-02 14:45:00,184.18,184.19,184.13,184.14,20273.0,184.18,184.19,184.13,184.14,20273.0
2023-11-02 14:50:00,184.14,184.16,184.12,184.13,39129.0,184.14,184.16,184.12,184.13,39129.0
2023-11-02 14:55:00,184.13,184.21,184.12,184.18,72586.0,184.13,184.21,184.12,184.18,72586.0
2023-11-02 15:00:00,184.17,184.21,184.15,184.17,59254.0,184.17,184.21,184.15,184.17,59254.0
2023-11-02 15:05:00,184.17,184.19,184.14,184.19,12852.0,184.17,184.19,184.14,184.19,12852.0
2023-11-02 15:10:00,184.19,184.19,184.14,184.15,19660.0,184.19,184.19,184.14,184.15,19660.0
2023-11-02 15:15:00,184.15,184.16,184.09,184.1,17676.0,184.15,184.16,184.09,184.1,17676.0
2023-11-02 15:20:00,184.1,184.13,184.08,184.1,27212.0,184.1,184.13,184.08,184.1,27212.0
2023-11-02 15:25:00,184.1,184.13,184.04,184.07,20429.0,184.1,184.13,184.04,184.07,20429.0
2023-11-02 15:30:00,184.07,184.08,184.04,184.05,63485.0,184.07,184.08,184.04,184.05,63485.0
2023-11-02 15:35:00,184.04,184.08,183.97,183.98,45336.0,184.04,184.08,183.97,183.98,45336.0
2023-11-02 15:40:00,183.98,184.02,183.96,184.01,63960.0,183.98,184.02,183.96,184.01,63960.0
2023-11-02 15:45:00,184.01,184.05,184.0,184.0,80738.0,184.01,184.05,184.0,184.0,80738.0
2023-11-02 15:50:00,184.0,184.05,183.99,184.03,120369.0,184.0,184.05,183.99,184.03,120369.0
2023-11-02 15:55:00,184.03,184.14,184.01,184.11,203511.0,184.03,184.14,184.01,184.11,203511.0
2023-11-03 09:30:00,184.48,184.99,184.35,184.9,219892.0,184.48,184.99,184.35,184.9,219892.0
2023-11-03 09:35:00,184.89,185.2,184.83,185.11,208545.0,184.89,185.2,184.83,185.11,208545.0
2023-11-03 09:40:00,185.13,185.42,185.03,185.36,116376.0,185.13,185.42,185.03,185.36,116376.0
2023-11-03 09:45:00,185.37,185.47,185.11,185.13,159836.0,185.37,185.47,185.11,185.13,159836.0
2023-11-03 09:50:00,185.17,185.3,184.9,185.04,148805.0,185.17,185.3,184.9,185.04,148805.0
2023-11-03 09:55:00,185.05,185.32,184.95,184.96,90725.0,185.05,185.32,184.95,184.96,90725.0
2023-11-03 10:00:00,185.03,185.41,184.78,185.11,191106.0,185.03,185.41,184.78,185.11,191106.0
2023-11-03 10:05:00,185.15,185.19,184.86,185.03,100481.0,185.15,185.19,184.86,185.03,100481.0
2023-11-03 10:10:00,185.01,185.11,184.69,184.7,122922.0,185.01,185.11,184.69,184.7,122922.0
2023-11-03 10:15:00,184.68,184.9,184.55,184.83,142872.0,184.68,184.9,184.55,184.83,142872.0
2023-11-03 10:20:00,184.82,185.03,184.76,184.9,192798.0,184.82,185.03,184.76,184.9,192798.0
2023-11-03 10:25:00,184.9,184.95,184.4,184.51,304582.0,184.9,184.95,184.4,184.51,304582.0
2023-11-03 10:30:00,184.46,184.85,184.41,184.75,95501.0,184.46,184.85,184.41,184.75,95501.0
2023-11-03 10:35:00,184.77,184.99,184.74,184.95,77949.0,184.77,184.99,184.74,184.95,77949.0
2023-11-03 10:40:00,184.94,184.98,184.68,184.79,71458.0,184.94,184.98,184.68,184.79,71458.0
2023-11-03 10:45:00,184.82,184.99,184.77,184.94,72473.0,184.82,184.99,184.77,184.94,72473.0
2023-11-03 10:50:00,184.94,184.99,184.84,184.95,44305.0,184.94,184.99,184.84,184.95,44305.0
2023-11-03 10:55:00,184.96,185.04,184.91,184.94,61665.0,184.96,185.04,184.91,184.94,61665.0
2023-11-03 11:00:00,184.95,185.03,184.92,184.95,92697.0,184.95,185.03,184.92,184.95,92697.0
2023-11-03 11:05:00,184.94,185.06,184.87,184.97,40902.0,184.94,185.06,184.87,184.97,40902.0
2023-11-03 11:10:00,184.97,185.07,184.87,185.03,58741.0,184.97,185.07,184.87,185.03,58741.0
2023-11-03 11:15:00,185.05,185.05,184.79,184.83,55841.0,185.05,185.05,184.79,184.83,55841.0
2023-11-03 11:20:00,184.86,184.9,184.73,184.89,46848.0,184.86,184.9,184.73,184.89,46848.0
2023-11-03 11:25:00,184.89,185.0,184.8,184.9,89558.0,184.89,185.0,184.8,184.9,89558.0
2023-11-03 11:30:00,184.89,185.0,184.87,185.0,31136.0,184.89,185.0,184.87,185.0,31136.0
2023-11-03 11:35:00,184.99,185.09,184.87,184.91,37334.0,184.99,185.09,184.87,184.91,37334.0
2023-11-03 11:40:00,184.91,184.92,184.83,184.85,40258.0,184.91,184.92,184.83,184.85,40258.0
2023-11-03 11:45:00,184.86,184.88,184.62,184.7,142859.0,184.86,184.88,184.62,184.7,142859.0
2023-11-03 11:50:00,184.7,184.85,184.69,184.79,96491.0,184.7,184.85,184.69,184.79,96491.0
2023-11-03 11:55:00,184.79,184.82,184.69,184.7,46639.0,184.79,184.82,184.69,184.7,46639.0
2023-11-03 12:00:00,184.7,184.82,184.7,184.81,78884.0,184.7,184.82,184.7,184.81,78884.0
2023-11-03 12:05:00,184.82,184.84,184.66,184.73,40764.0,184.82,184.84,184.66,184.73,40764.0
2023-11-03 12:10:00,184.71,184.76,184.48,184.64,142304.0,184.71,184.76,184.48,184.64,142304.0
2023-11-03 12:15:00,184.64,184.71,184.6,184.64,54953.0,184.64,184.71,184.6,184.64,54953.0
2023-11-03 12:20:00,184.64,184.75,184.62,184.73,76806.0,184.64,184.75,184.62,184.73,76806.0
2023-11-03 12:25:00,184.75,184.75,184.5,184.56,228019.0,184.75,184.75,184.5,184.56,228019.0
2023-11-03 12:30:00,184.57,184.76,184.52,184.76,73385.0,184.57,184.76,184.52,184.76,73385.0
2023-11-03 12:35:00,184.76,184.81,184.65,184.71,74612.0,184.76,184.81,184.65,184.71,74612.0
2023-11-03 12:40:00,184.72,184.78,184.71,184.74,13663.0,184.72,184.78,184.71,184.74,13663.0
2023-11-03 12:45:00,184.73,184.77,184.54,184.55,66815.0,184.73,184.77,184.54,184.55,66815.0
2023-11-03 12:50:00,184.56,184.62,184.53,184.59,84027.0,184.56,184.62,184.53,184.59,84027.0
2023-11-03 12:55:00,184.59,184.62,184.55,184.57,43036.0,184.59,184.62,184.55,184.57,43036.0
2023-11-03 13:00:00,184.56,184.71,184.52,184.7,69361.0,184.56,184.71,184.52,184.7,69361.0
2023-11-03 13:05:00,184.7,184.79,184.69,184.75,60840.0,184.7,184.79,184.69,184.75,60840.0
2023-11-03 13:10:00,184.73,184.82,184.7,184.79,49178.0,184.73,184.82,184.7,184.79,49178.0
2023-11-03 13:15:00,184.8,184.82,184.66,184.66,48855.0,184.8,184.82,184.66,184.66,48855.0
2023-11-03 13:20:00,184.66,184.67,184.6,184.63,94970.0,184.66,184.67,184.6,184.63,94970.0
2023-11-03 13:25:00,184.63,184.73,184.63,184.69,80959.0,184.63,184.73,184.63,184.69,80959.0
2023-11-03 13:30:00,184.69,184.75,184.66,184.75,45621.0,184.69,184.75,184.66,184.75,45621.0
2023-11-03 13:35:00,184.75,184.75,184.7,184.72,35552.0,184.75,184.75,184.7,184.72,35552.0
2023-11-03 13:40:00,184.72,184.72,184.63,184.67,23560.0,184.72,184.72,184.63,184.67,23560.0
2023-11-03 13:45:00,184.68,184.74,184.68,184.73,23438.0,184.68,184.74,184.68,184.73,23438.0
2023-11-03 13:50:00,184.72,184.79,184.7,184.79,11146.0,184.72,184.79,184.7,184.79,11146.0
2023-11-03 13:55:00,184.79,184.87,184.79,184.81,33196.0,184.79,184.87,184.79,184.81,33196.0
2023-11-03 14:00:00,184.82,184.89,184.81,184.83,30827.0,184.82,184.89,184.81,184.83,30827.0
2023-11-03 14:05:00,184.83,184.86,184.79,184.86,27663.0,184.83,184.86,184.79,184.86,27663.0
2023-11-03 14:10:00,184.86,184.89,184.82,184.84,52200.0,184.86,184.89,184.82,184.84,52200.0
2023-11-03 14:15:00,184.84,184.86,184.81,184.82,32000.0,184.84,184.86,184.81,184.82,32000.0
2023-11-03 14:20:00,184.82,184.89,184.8,184.88,30693.0,184.82,184.89,184.8,184.88,30693.0
2023-11-03 14:25:00,184.88,184.91,184.82,184.91,27326.0,184.88,184.91,184.82,184.91,27326.0
2023-11-03 14:30:00,184.92,185.0,184.9,184.99,37763.0,184.92,185.0,184.9,184.99,37763.0
2023-11-03 14:35:00,184.97,185.0,184.91,184.91,19618.0,184.97,185.0,184.91,184.91,19618.0
2023-11-03 14:40:00,184.91,184.97,184.9,184.94,31762.0,184.91,184.97,184.9,184.94,31762.0
2023-11-03 14:45:00,184.95,184.98,184.92,184.98,14370.0,184.95,184.98,184.92,184.98,14370.0
2023-11-03 14:50:00,184.99,184.99,184.92,184.95,27267.0,184.99,184.99,184.92,184.95,27267.0
2023-11-03 14:55:00,184.95,185.0,184.95,185.0,25654.0,184.95,185.0,184.95,185.0,25654.0
2023-11-03 15:00:00,185.0,185.01,184.94,184.98,23353.0,185.0,185.01,184.94,184.98,23353.0
2023-11-03 15:05:00,184.97,185.0,184.95,184.97,41556.0,184.97,185.0,184.95,184.97,41556.0
2023-11-03 15:10:00,184.96,184.99,184.94,184.95,37661.0,184.96,184.99,184.94,184.95,37661.0
2023-11-03 15:15:00,184.96,184.97,184.88,184.9,25595.0,184.96,184.97,184.88,184.9,25595.0
2023-11-03 15:20:00,184.91,184.91,184.8,184.81,30327.0,184.91,184.91,184.8,184.81,30327.0
2023-11-03 15:25:00,184.81,184.87,184.8,184.85,37551.0,184.81,184.87,184.8,184.85,37551.0
2023-11-03 15:30:00,184.85,184.87,184.82,184.84,41801.0,184.85,184.87,184.82,184.84,41801.0
2023-11-03 15:35:00,184.84,184.84,184.72,184.73,44435.0,184.84,184.84,184.72,184.73,44435.0
2023-11-03 15:40:00,184.74,184.78,184.71,184.74,39147.0,184.74,184.78,184.71,184.74,39147.0
2023-11-03 15:45:00,184.74,184.78,184.7,184.74,78647.0,184.74,184.78,184.7,184.74,78647.0
2023-11-03 15:50:00,184.74,184.75,184.68,184.73,170707.0,184.74,184.75,184.68,184.73,170707.0
2023-11-03 15:55:00,184.73,184.8,184.69,184.78,211731.0,184.73,184.8,184.69,184.78,211731.0
2023-11-06 09:30:00,184.14,184.16,184.03,184.05,121094.0,184.14,184.16,184.03,184.05,121094.0
2023-11-06 09:35:00,184.06,184.17,184.05,184.12,86242.0,184.06,184.17,184.05,184.12,86242.0
2023-11-06 09:40:00,184.11,184.17,184.09,184.15,88823.0,184.11,184.17,184.09,184.15,88823.0
2023-11-06 09:45:00,184.15,184.23,183.99,184.21,131935.0,184.15,184.23,183.99,184.21,131935.0
2023-11-06 09:50:00,184.21,184.22,183.99,184.01,187989.0,184.21,184.22,183.99,184.01,187989.0
2023-11-06 09:55:00,184.01,184.11,184.01,184.06,61345.0,184.01,184.11,184.01,184.06,61345.0
2023-11-06 10:00:00,184.05,184.14,183.97,184.0,93856.0,184.05,184.14,183.97,184.0,93856.0
2023-11-06 10:05:00,184.01,184.09,183.97,184.01,85353.0,184.01,184.09,183.97,184.01,85353.0
2023-11-06 10:10:00,184.0,184.04,183.96,183.98,96855.0,184.0,184.04,183.96,183.98,96855.0
2023-11-06 10:15:00,183.98,184.05,183.97,184.03,183091.0,183.98,184.05,183.97,184.03,183091.0
2023-11-06 10:20:00,184.04,184.05,183.97,183.99,53967.0,184.04,184.05,183.97,183.99,53967.0
2023-11-06 10:25:00,183.99,184.06,183.94,184.0,93117.0,183.99,184.06,183.94,184.0,93117.0
2023-11-06 10:30:00,184.01,184.03,183.94,183.95,103943.0,184.01,184.03,183.94,183.95,103943.0
2023-11-06 10:35:00,183.94,183.94,183.84,183.93,89500.0,183.94,183.94,183.84,183.93,89500.0
2023-11-06 10:40:00,183.92,183.98,183.89,183.96,49657.0,183.92,183.98,183.89,183.96,49657.0
2023-11-06 10:45:00,183.95,183.97,183.88,183.88,20371.0,183.95,183.97,183.88,183.88,20371.0
2023-11-06 10:50:00,183.89,183.91,183.84,183.88,47292.0,183.89,183.91,183.84,183.88,47292.0
2023-11-06 10:55:00,183.89,183.9,183.7,183.7,86549.0,183.89,183.9,183.7,183.7,86549.0
2023-11-06 11:00:00,183.71,183.89,183.58,183.77,119838.0,183.71,183.89,183.58,183.77,119838.0
2023-11-06 11:05:00,183.77,183.83,183.76,183.78,33687.0,183.77,183.83,183.76,183.78,33687.0
2023-11-06 11:10:00,183.75,183.77,183.66,183.77,44332.0,183.75,183.77,183.66,183.77,44332.0
2023-11-06 11:15:00,183.77,183.81,183.73,183.79,50321.0,183.77,183.81,183.73,183.79,50321.0
2023-11-06 11:20:00,183.79,183.79,183.7,183.74,41841.0,183.79,183.79,183.7,183.74,41841.0
2023-11-06 11:25:00,183.75,183.86,183.75,183.79,26738.0,183.75,183.86,183.75,183.79,26738.0
2023-11-06 11:30:00,183.78,183.87,183.75,183.83,57058.0,183.78,183.87,183.75,183.83,57058.0
2023-11-06 11:35:00,183.84,183.89,183.82,183.84,57199.0,183.84,183.89,183.82,183.84,57199.0
2023-11-06 11:40:00,183.85,183.86,183.81,183.82,47275.0,183.85,183.86,183.81,183.82,47275.0
2023-11-06 11:45:00,183.83,183.87,183.79,183.81,35454.0,183.83,183.87,183.79,183.81,35454.0
2023-11-06 11:50:00,183.81,183.87,183.8,183.87,20639.0,183.81,183.87,183.8,183.87,20639.0
2023-11-06 11:55:00,183.87,183.98,183.87,183.92,32312.0,183.87,183.98,183.87,183.92,32312.0
2023-11-06 12:00:00,183.92,184.0,183.9,183.94,39874.0,183.92,184.0,183.9,183.94,39874.0
2023-11-06 12:05:00,183.91,184.01,183.9,183.95,19786.0,183.91,184.01,183.9,183.95,19786.0
2023-11-06 12:10:00,183.95,183.95,183.88,183.88,20780.0,183.95,183.95,183.88,183.88,20780.0
2023-11-06 12:15:00,183.88,183.93,183.86,183.91,51739.0,183.88,183.93,183.86,183.91,51739.0
2023-11-06 12:20:00,183.92,183.96,183.89,183.91,17576.0,183.92,183.96,183.89,183.91,17576.0
2023-11-06 12:25:00,183.9,184.0,183.9,183.98,22283.0,183.9,184.0,183.9,183.98,22283.0
2023-11-06 12:30:00,183.99,184.01,183.95,183.96,20552.0,183.99,184.01,183.95,183.96,20552.0
2023-11-06 12:35:00,183.97,183.97,183.94,183.96,19103.0,183.97,183.97,183.94,183.96,19103.0
2023-11-06 12:40:00,183.97,183.98,183.9,183.94,133659.0,183.97,183.98,183.9,183.94,133659.0
2023-11-06 12:45:00,183.94,183.97,183.91,183.97,18560.0,183.94,183.97,183.91,183.97,18560.0
2023-11-06 12:50:00,183.97,183.97,183.93,183.96,16602.0,183.97,183.97,183.93,183.96,16602.0
2023-11-06 12:55:00,183.95,183.96,183.91,183.96,7850.0,183.95,183.96,183.91,183.96,7850.0
2023-11-06 13:00:00,183.94,183.94,183.84,183.86,14386.0,183.94,183.94,183.84,183.86,14386.0
2023-11-06 13:05:00,183.87,183.87,183.83,183.83,40452.0,183.87,183.87,183.83,183.83,40452.0
2023-11-06 13:10:00,183.82,183.83,183.77,183.81,12865.0,183.82,183.83,183.77,183.81,12865.0
2023-11-06 13:15:00,183.81,183.84,183.78,183.83,23208.0,183.81,183.84,183.78,183.83,23208.0
2023-11-06 13:20:00,183.83,183.88,183.82,183.86,18260.0,183.83,183.88,183.82,183.86,18260.0
2023-11-06 13:25:00,183.85,183.86,183.73,183.75,27124.0,183.85,183.86,183.73,183.75,27124.0
2023-11-06 13:30:00,183.75,183.81,183.75,183.77,69599.0,183.75,183.81,183.75,183.77,69599.0
2023-11-06 13:35:00,183.77,183.8,183.71,183.78,151408.0,183.77,183.8,183.71,183.78,151408.0
2023-11-06 13:40:00,183.78,183.79,183.74,183.74,11974.0,183.78,183.79,183.74,183.74,11974.0
2023-11-06 13:45:00,183.74,183.74,183.65,183.66,26189.0,183.74,183.74,183.65,183.66,26189.0
2023-11-06 13:50:00,183.67,183.7,183.64,183.68,20005.0,183.67,183.7,183.64,183.68,20005.0
2023-11-06 13:55:00,183.68,183.72,183.65,183.71,10342.0,183.68,183.72,183.65,183.71,10342.0
2023-11-06 14:00:00,183.72,183.74,183.62,183.66,41811.0,183.72,183.74,183.62,183.66,41811.0
2023-11-06 14:05:00,183.65,183.66,183.57,183.59,35718.0,183.65,183.66,183.57,183.59,35718.0
2023-11-06 14:10:00,183.59,183.62,183.55,183.58,53609.0,183.59,183.62,183.55,183.58,53609.0
2023-11-06 14:15:00,183.58,183.6,183.54,183.55,74005.0,183.58,183.6,183.54,183.55,74005.0
2023-11-06 14:20:00,183.55,183.59,183.52,183.56,33777.0,183.55,183.59,183.52,183.56,33777.0
2023-11-06 14:25:00,183.55,183.56,183.52,183.54,45381.0,183.55,183.56,183.52,183.54,45381.0
2023-11-06 14:30:00,183.53,183.57,183.52,183.55,33954.0,183.53,183.57,183.52,183.55,33954.0
2023-11-06 14:35:00,183.56,183.57,183.53,183.53,14202.0,183.56,183.57,183.53,183.53,14202.0
2023-11-06 14:40:00,183.53,183.59,183.52,183.59,13257.0,183.53,183.59,183.52,183.59,13257.0
2023-11-06 14:45:00,183.59,183.6,183.54,183.59,20539.0,183.59,183.6,183.54,183.59,20539.0
2023-11-06 14:50:00,183.58,183.63,183.57,183.63,28930.0,183.58,183.63,183.57,183.63,28930.0
2023-11-06 14:55:00,183.64,183.64,183.59,183.62,34443.0,183.64,183.64,183.59,183.62,34443.0
2023-11-06 15:00:00,183.62,183.63,183.55,183.58,109343.0,183.62,183.63,183.55,183.58,109343.0
2023-11-06 15:05:00,183.59,183.62,183.55,183.55,47945.0,183.59,183.62,183.55,183.55,47945.0
2023-11-06 15:10:00,183.55,183.58,183.54,183.55,64262.0,183.55,183.58,183.54,183.55,64262.0
2023-11-06 15:15:00,183.55,183.59,183.54,183.56,43073.0,183.55,183.59,183.54,183.56,43073.0
2023-11-06 15:20:00,183.56,183.59,183.53,183.57,54527.0,183.56,183.59,183.53,183.57,54527.0
2023-11-06 15:25:00,183.56,183.59,183.56,183.56,32035.0,183.56,183.59,183.56,183.56,32035.0
2023-11-06 15:30:00,183.57,183.57,183.49,183.49,56883.0,183.57,183.57,183.49,183.49,56883.0
2023-11-06 15:35:00,183.49,183.53,183.47,183.48,68345.0,183.49,183.53,183.47,183.48,68345.0
2023-11-06 15:40:00,183.47,183.49,183.42,183.49,215125.0,183.47,183.49,183.42,183.49,215125.0
2023-11-06 15:45:00,183.49,183.5,183.45,183.48,121426.0,183.49,183.5,183.45,183.48,121426.0
2023-11-06 15:50:00,183.48,183.51,183.43,183.46,206689.0,183.48,183.51,183.43,183.46,206689.0
2023-11-06 15:55:00,183.46,183.47,183.34,183.37,483373.0,183.46,183.47,183.34,183.37,483373.0
2023-11-07 09:30:00,182.25,182.38,182.11,182.11,226984.0,182.25,182.38,182.11,182.11,226984.0
2023-11-07 09:35:00,182.11,182.18,182.04,182.06,175534.0,182.11,182.18,182.04,182.06,175534.0
2023-11-07 09:40:00,182.06,182.12,181.93,182.03,141669.0,182.06,182.12,181.93,182.03,141669.0
2023-11-07 09:45:00,182.02,182.03,181.81,181.87,146838.0,182.02,182.03,181.81,181.87,146838.0
2023-11-07 09:50:00,181.87,181.95,181.76,181.79,109982.0,181.87,181.95,181.76,181.79,109982.0
2023-11-07 09:55:00,181.79,181.85,181.75,181.77,128218.0,181.79,181.85,181.75,181.77,128218.0
2023-11-07 10:00:00,181.77,181.92,181.76,181.91,110538.0,181.77,181.92,181.76,181.91,110538.0
2023-11-07 10:05:00,181.91,182.13,181.87,182.13,125818.0,181.91,182.13,181.87,182.13,125818.0
2023-11-07 10:10:00,182.13,182.25,182.08,182.09,108993.0,182.13,182.25,182.08,182.09,108993.0
2023-11-07 10:15:00,182.08,182.12,181.94,181.97,142892.0,182.08,182.12,181.94,181.97,142892.0
2023-11-07 10:20:00,181.96,182.07,181.91,182.06,80311.0,181.96,182.07,181.91,182.06,80311.0
2023-11-07 10:25:00,182.06,182.17,182.04,182.06,60184.0,182.06,182.17,182.04,182.06,60184.0
2023-11-07 10:30:00,182.05,182.19,182.01,182.05,47729.0,182.05,182.19,182.01,182.05,47729.0
2023-11-07 10:35:00,182.05,182.1,182.02,182.03,46335.0,182.05,182.1,182.02,182.03,46335.0
2023-11-07 10:40:00,182.02,182.04,181.93,181.94,54053.0,182.02,182.04,181.93,181.94,54053.0
2023-11-07 10:45:00,181.94,182.11,181.94,182.1,70358.0,181.94,182.11,181.94,182.1,70358.0
2023-11-07 10:50:00,182.08,182.16,181.94,181.96,65765.0,182.08,182.16,181.94,181.96,65765.0
2023-11-07 10:55:00,181.97,182.1,181.95,182.05,40706.0,181.97,182.1,181.95,182.05,40706.0
2023-11-07 11:00:00,182.05,182.14,182.05,182.09,44733.0,182.05,182.14,182.05,182.09,44733.0
2023-11-07 11:05:00,182.1,182.22,182.1,182.22,38964.0,182.1,182.22,182.1,182.22,38964.0
2023-11-07 11:10:00,182.23,182.36,182.2,182.26,64401.0,182.23,182.36,182.2,182.26,64401.0
2023-11-07 11:15:00,182.27,182.27,182.17,182.18,45004.0,182.27,182.27,182.17,182.18,45004.0
2023-11-07 11:20:00,182.19,182.21,182.14,182.15,26740.0,182.19,182.21,182.14,182.15,26740.0
2023-11-07 11:25:00,182.16,182.16,182.04,182.1,56355.0,182.16,182.16,182.04,182.1,56355.0
2023-11-07 11:30:00,182.1,182.29,182.09,182.27,39079.0,182.1,182.29,182.09,182.27,39079.0
2023-11-07 11:35:00,182.27,182.31,182.22,182.25,38933.0,182.27,182.31,182.22,182.25,38933.0
2023-11-07 11:40:00,182.28,182.28,182.23,182.27,26855.0,182.28,182.28,182.23,182.27,26855.0
2023-11-07 11:45:00,182.29,182.29,182.14,182.15,48942.0,182.29,182.29,182.14,182.15,48942.0
2023-11-07 11:50:00,182.13,182.22,182.13,182.14,30127.0,182.13,182.22,182.13,182.14,30127.0
2023-11-07 11:55:00,182.15,182.22,182.14,182.17,24104.0,182.15,182.22,182.14,182.17,24104.0
2023-11-07 12:00:00,182.18,182.2,182.04,182.09,59061.0,182.18,182.2,182.04,182.09,59061.0
2023-11-07 12:05:00,182.09,182.11,182.03,182.1,102745.0,182.09,182.11,182.03,182.1,102745.0
2023-11-07 12:10:00,182.09,182.13,182.03,182.06,25272.0,182.09,182.13,182.03,182.06,25272.0
2023-11-07 12:15:00,182.07,182.09,182.02,182.06,23717.0,182.07,182.09,182.02,182.06,23717.0
2023-11-07 12:20:00,182.05,182.11,182.04,182.07,31912.0,182.05,182.11,182.04,182.07,31912.0
2023-11-07 12:25:00,182.07,182.09,181.93,181.94,49237.0,182.07,182.09,181.93,181.94,49237.0
2023-11-07 12:30:00,181.93,181.98,181.9,181.95,40824.0,181.93,181.98,181.9,181.95,40824.0
2023-11-07 12:35:00,181.94,182.03,181.93,181.96,31293.0,181.94,182.03,181.93,181.96,31293.0
2023-11-07 12:40:00,181.96,182.04,181.95,182.03,19226.0,181.96,182.04,181.95,182.03,19226.0
2023-11-07 12:45:00,182.03,182.07,181.97,181.99,18464.0,182.03,182.07,181.97,181.99,18464.0
2023-11-07 12:50:00,181.99,182.09,181.97,182.08,24323.0,181.99,182.09,181.97,182.08,24323.0
2023-11-07 12:55:00,182.09,182.11,182.06,182.1,66776.0,182.09,182.11,182.06,182.1,66776.0
2023-11-07 13:00:00,182.12,182.2,182.08,182.15,34399.0,182.12,182.2,182.08,182.15,34399.0
2023-11-07 13:05:00,182.15,182.21,182.13,182.19,54432.0,182.15,182.21,182.13,182.19,54432.0
2023-11-07 13:10:00,182.19,182.25,182.19,182.24,26228.0,182.19,182.25,182.19,182.24,26228.0
2023-11-07 13:15:00,182.24,182.35,182.23,182.34,26375.0,182.24,182.35,182.23,182.34,26375.0
2023-11-07 13:20:00,182.33,182.38,182.31,182.38,48422.0,182.33,182.38,182.31,182.38,48422.0
2023-11-07 13:25:00,182.38,182.5,182.37,182.39,89235.0,182.38,182.5,182.37,182.39,89235.0
2023-11-07 13:30:00,182.39,182.49,182.38,182.44,25321.0,182.39,182.49,182.38,182.44,25321.0
2023-11-07 13:35:00,182.44,182.5,182.41,182.49,25748.0,182.44,182.5,182.41,182.49,25748.0
2023-11-07 13:40:00,182.49,182.51,182.44,182.51,28016.0,182.49,182.51,182.44,182.51,28016.0
2023-11-07 13:45:00,182.52,182.64,182.52,182.62,39899.0,182.52,182.64,182.52,182.62,39899.0
2023-11-07 13:50:00,182.62,182.65,182.61,182.64,18506.0,182.62,182.65,182.61,182.64,18506.0
2023-11-07 13:55:00,182.63,182.64,182.54,182.61,98318.0,182.63,182.64,182.54,182.61,98318.0
2023-11-07 14:00:00,182.61,182.65,182.6,182.63,20120.0,182.61,182.65,182.6,182.63,20120.0
2023-11-07 14:05:00,182.62,182.62,182.49,182.53,85408.0,182.62,182.62,182.49,182.53,85408.0
2023-11-07 14:10:00,182.54,182.56,182.49,182.49,18521.0,182.54,182.56,182.49,182.49,18521.0
2023-11-07 14:15:00,182.5,182.54,182.48,182.5,17416.0,182.5,182.54,182.48,182.5,17416.0
2023-11-07 14:20:00,182.49,182.53,182.46,182.47,43264.0,182.49,182.53,182.46,182.47,43264.0
2023-11-07 14:25:00,182.48,182.52,182.46,182.52,14700.0,182.48,182.52,182.46,182.52,14700.0
2023-11-07 14:30:00,182.53,182.54,182.46,182.5,21843.0,182.53,182.54,182.46,182.5,21843.0
2023-11-07 14:35:00,182.5,182.51,182.43,182.46,12678.0,182.5,182.51,182.43,182.46,12678.0
2023-11-07 14:40:00,182.46,182.46,182.4,182.43,71915.0,182.46,182.46,182.4,182.43,71915.0
2023-11-07 14:45:00,182.42,182.47,182.41,182.44,56928.0,182.42,182.47,182.41,182.44,56928.0
2023-11-07 14:50:00,182.43,182.49,182.43,182.49,10422.0,182.43,182.49,182.43,182.49,10422.0
2023-11-07 14:55:00,182.48,182.49,182.42,182.44,20589.0,182.48,182.49,182.42,182.44,20589.0
2023-11-07 15:00:00,182.43,182.44,182.39,182.4,36391.0,182.43,182.44,182.39,182.4,36391.0
2023-11-07 15:05:00,182.4,182.43,182.39,182.42,20127.0,182.4,182.43,182.39,182.42,20127.0
2023-11-07 15:10:00,182.43,182.45,182.38,182.45,41725.0,182.43,182.45,182.38,182.45,41725.0
2023-11-07 15:15:00,182.45,182.53,182.45,182.53,61708.0,182.45,182.53,182.45,182.53,61708.0
2023-11-07 15:20:00,182.53,182.54,182.49,182.52,59068.0,182.53,182.54,182.49,182.52,59068.0
2023-11-07 15:25:00,182.51,182.54,182.49,182.53,92818.0,182.51,182.54,182.49,182.53,92818.0
2023-11-07 15:30:00,182.53,182.57,182.52,182.53,56290.0,182.53,182.57,182.52,182.53,56290.0
2023-11-07 15:35:00,182.54,182.56,182.53,182.53,71714.0,182.54,182.56,182.53,182.53,71714.0
2023-11-07 15:40:00,182.53,182.55,182.48,182.52,84181.0,182.53,182.55,182.48,182.52,84181.0
2023-11-07 15:45:00,182.52,182.6,182.51,182.59,109804.0,182.52,182.6,182.51,182.59,109804.0
2023-11-07 15:50:00,182.59,182.6,182.57,182.59,136950.0,182.59,182.6,182.57,182.59,136950.0
2023-11-07 15:55:00,182.59,182.6,182.56,182.59,354860.0,182.59,182.6,182.56,182.59,354860.0
2023-11-08 09:30:00,182.01,182.04,181.82,182.04,156263.0,182.01,182.04,181.82,182.04,156263.0
2023-11-08 09:35:00,182.04,182.07,181.93,181.99,28399.0,182.04,182.07,181.93,181.99,28399.0
2023-11-08 09:40:00,181.97,182.0,181.9,181.93,38094.0,181.97,182.0,181.9,181.93,38094.0
2023-11-08 09:45:00,181.92,181.96,181.84,181.9,90132.0,181.92,181.96,181.84,181.9,90132.0
2023-11-08 09:50:00,181.89,181.92,181.73,181.86,68597.0,181.89,181.92,181.73,181.86,68597.0
2023-11-08 09:55:00,181.86,181.9,181.73,181.75,50476.0,181.86,181.9,181.73,181.75,50476.0
2023-11-08 10:00:00,181.75,181.79,181.59,181.64,112889.0,181.75,181.79,181.59,181.64,112889.0
2023-11-08 10:05:00,181.64,181.71,181.6,181.71,58761.0,181.64,181.71,181.6,181.71,58761.0
2023-11-08 10:10:00,181.72,181.73,181.5,181.59,84654.0,181.72,181.73,181.5,181.59,84654.0
2023-11-08 10:15:00,181.58,181.63,181.5,181.58,80702.0,181.58,181.63,181.5,181.58,80702.0
2023-11-08 10:20:00,181.58,181.61,181.34,181.35,141923.0,181.58,181.61,181.34,181.35,141923.0
2023-11-08 10:25:00,181.34,181.46,181.31,181.42,140782.0,181.34,181.46,181.31,181.42,140782.0
2023-11-08 10:30:00,181.44,181.55,181.44,181.5,26350.0,181.44,181.55,181.44,181.5,26350.0
2023-11-08 10:35:00,181.49,181.5,181.16,181.16,94176.0,181.49,181.5,181.16,181.16,94176.0
2023-11-08 10:40:00,181.17,181.2,180.9,180.97,193945.0,181.17,181.2,180.9,180.97,193945.0
2023-11-08 10:45:00,180.97,181.16,180.94,181.12,121667.0,180.97,181.16,180.94,181.12,121667.0
2023-11-08 10:50:00,181.13,181.37,181.06,181.35,79403.0,181.13,181.37,181.06,181.35,79403.0
2023-11-08 10:55:00,181.34,181.43,181.23,181.33,37922.0,181.34,181.43,181.23,181.33,37922.0
2023-11-08 11:00:00,181.32,181.33,181.16,181.18,58351.0,181.32,181.33,181.16,181.18,58351.0
2023-11-08 11:05:00,181.18,181.25,181.03,181.04,38559.0,181.18,181.25,181.03,181.04,38559.0
2023-11-08 11:10:00,181.05,181.39,181.04,181.27,142366.0,181.05,181.39,181.04,181.27,142366.0
2023-11-08 11:15:00,181.27,181.5,181.25,181.47,149863.0,181.27,181.5,181.25,181.47,149863.0
2023-11-08 11:20:00,181.47,181.56,181.32,181.44,84484.0,181.47,181.56,181.32,181.44,84484.0
2023-11-08 11:25:00,181.46,181.47,181.31,181.42,24964.0,181.46,181.47,181.31,181.42,24964.0
2023-11-08 11:30:00,181.4,181.47,181.36,181.43,31339.0,181.4,181.47,181.36,181.43,31339.0
2023-11-08 11:35:00,181.44,181.5,181.39,181.47,68176.0,181.44,181.5,181.39,181.47,68176.0
2023-11-08 11:40:00,181.48,181.49,181.32,181.34,103283.0,181.48,181.49,181.32,181.34,103283.0
2023-11-08 11:45:00,181.32,181.34,181.23,181.26,32431.0,181.32,181.34,181.23,181.26,32431.0
2023-11-08 11:50:00,181.28,181.31,181.18,181.22,43363.0,181.28,181.31,181.18,181.22,43363.0
2023-11-08 11:55:00,181.21,181.32,181.16,181.26,25721.0,181.21,181.32,181.16,181.26,25721.0
2023-11-08 12:00:00,181.27,181.28,181.17,181.25,21949.0,181.27,181.28,181.17,181.25,21949.0
2023-11-08 12:05:00,181.25,181.41,181.23,181.39,32663.0,181.25,181.41,181.23,181.39,32663.0
2023-11-08 12:10:00,181.38,181.45,181.34,181.39,67983.0,181.38,181.45,181.34,181.39,67983.0
2023-11-08 12:15:00,181.39,181.4,181.2,181.21,47273.0,181.39,181.4,181.2,181.21,47273.0
2023-11-08 12:20:00,181.21,181.22,181.09,181.15,50984.0,181.21,181.22,181.09,181.15,50984.0
2023-11-08 12:25:00,181.15,181.16,181.07,181.13,49593.0,181.15,181.16,181.07,181.13,49593.0
2023-11-08 12:30:00,181.12,181.12,181.02,181.05,26677.0,181.12,181.12,181.02,181.05,26677.0
2023-11-08 12:35:00,181.05,181.12,181.02,181.11,29125.0,181.05,181.12,181.02,181.11,29125.0
2023-11-08 12:40:00,181.11,181.23,181.06,181.22,30529.0,181.11,181.23,181.06,181.22,30529.0
2023-11-08 12:45:00,181.21,181.27,181.17,181.25,51306.0,181.21,181.27,181.17,181.25,51306.0
2023-11-08 12:50:00,181.24,181.26,181.09,181.11,36146.0,181.24,181.26,181.09,181.11,36146.0
2023-11-08 12:55:00,181.1,181.2,181.08,181.15,34105.0,181.1,181.2,181.08,181.15,34105.0
2023-11-08 13:00:00,181.16,181.2,181.02,181.15,33601.0,181.16,181.2,181.02,181.15,33601.0
2023-11-08 13:05:00,181.17,181.24,181.15,181.15,19495.0,181.17,181.24,181.15,181.15,19495.0
2023-11-08 13:10:00,181.15,181.15,181.08,181.09,19081.0,181.15,181.15,181.08,181.09,19081.0
2023-11-08 13:15:00,181.1,181.1,180.95,181.03,66938.0,181.1,181.1,180.95,181.03,66938.0
2023-11-08 13:20:00,181.03,181.14,180.99,181.12,47078.0,181.03,181.14,180.99,181.12,47078.0
2023-11-08 13:25:00,181.12,181.12,180.97,181.01,51604.0,181.12,181.12,180.97,181.01,51604.0
2023-11-08 13:30:00,181.01,181.01,180.9,180.92,49825.0,181.01,181.01,180.9,180.92,49825.0
2023-11-08 13:35:00,180.92,181.02,180.9,181.02,35336.0,180.92,181.02,180.9,181.02,35336.0
2023-11-08 13:40:00,181.02,181.07,180.97,180.98,17719.0,181.02,181.07,180.97,180.98,17719.0
2023-11-08 13:45:00,180.99,181.09,180.98,181.08,10299.0,180.99,181.09,180.98,181.08,10299.0
2023-11-08 13:50:00,181.08,181.09,180.99,181.05,19084.0,181.08,181.09,180.99,181.05,19084.0
2023-11-08 13:55:00,181.03,181.06,180.98,180.99,20677.0,181.03,181.06,180.98,180.99,20677.0
2023-11-08 14:00:00,181.0,181.0,180.91,180.93,52540.0,181.0,181.0,180.91,180.93,52540.0
2023-11-08 14:05:00,180.93,180.96,180.87,180.96,22108.0,180.93,180.96,180.87,180.96,22108.0
2023-11-08 14:10:00,180.96,180.99,180.94,180.97,49475.0,180.96,180.99,180.94,180.97,49475.0
2023-11-08 14:15:00,180.97,180.98,180.88,180.89,41292.0,180.97,180.98,180.88,180.89,41292.0
2023-11-08 14:20:00,180.89,180.91,180.86,180.86,20626.0,180.89,180.91,180.86,180.86,20626.0
2023-11-08 14:25:00,180.87,180.87,180.75,180.79,80192.0,180.87,180.87,180.75,180.79,80192.0
2023-11-08 14:30:00,180.8,180.8,180.7,180.71,69263.0,180.8,180.8,180.7,180.71,69263.0
2023-11-08 14:35:00,180.71,180.77,180.69,180.75,26884.0,180.71,180.77,180.69,180.75,26884.0
2023-11-08 14:40:00,180.75,180.75,180.65,180.72,29554.0,180.75,180.75,180.65,180.72,29554.0
2023-11-08 14:45:00,180.72,180.72,180.66,180.69,39743.0,180.72,180.72,180.66,180.69,39743.0
2023-11-08 14:50:00,180.67,180.68,180.58,180.63,44643.0,180.67,180.68,180.58,180.63,44643.0
2023-11-08 14:55:00,180.63,180.65,180.61,180.63,104427.0,180.63,180.65,180.61,180.63,104427.0
2023-11-08 15:00:00,180.64,180.66,180.56,180.61,42986.0,180.64,180.66,180.56,180.61,42986.0
2023-11-08 15:05:00,180.62,180.71,180.59,180.69,25774.0,180.62,180.71,180.59,180.69,25774.0
2023-11-08 15:10:00,180.69,180.71,180.66,180.7,58632.0,180.69,180.71,180.66,180.7,58632.0
2023-11-08 15:15:00,180.7,180.79,180.69,180.77,95314.0,180.7,180.79,180.69,180.77,95314.0
2023-11-08 15:20:00,180.76,180.78,180.72,180.76,40027.0,180.76,180.78,180.72,180.76,40027.0
2023-11-08 15:25:00,180.76,180.79,180.72,180.77,34142.0,180.76,180.79,180.72,180.77,34142.0
2023-11-08 15:30:00,180.76,180.77,180.73,180.76,30708.0,180.76,180.77,180.73,180.76,30708.0
2023-11-08 15:35:00,180.75,180.77,180.74,180.74,50470.0,180.75,180.77,180.74,180.74,50470.0
2023-11-08 15:40:00,180.75,180.78,180.73,180.74,93790.0,180.75,180.78,180.73,180.74,93790.0
2023-11-08 15:45:00,180.75,180.76,180.7,180.72,123020.0,180.75,180.76,180.7,180.72,123020.0
2023-11-08 15:50:00,180.71,180.84,180.68,180.78,189065.0,180.71,180.84,180.68,180.78,189065.0
2023-11-08 15:55:00,180.79,180.81,180.72,180.77,332693.0,180.79,180.81,180.72,180.77,332693.0
2023-11-09 09:30:00,180.98,181.13,180.89,181.12,103751.0,180.98,181.13,180.89,181.12,103751.0
2023-11-09 09:35:00,181.11,181.14,181.01,181.09,75832.0,181.11,181.14,181.01,181.09,75832.0
2023-11-09 09:40:00,181.1,181.51,181.1,181.39,210992.0,181.1,181.51,181.1,181.39,210992.0
2023-11-09 09:45:00,181.4,181.56,181.35,181.54,84991.0,181.4,181.56,181.35,181.54,84991.0
2023-11-09 09:50:00,181.55,181.56,181.46,181.48,68752.0,181.55,181.56,181.46,181.48,68752.0
2023-11-09 09:55:00,181.46,181.63,181.4,181.57,52467.0,181.46,181.63,181.4,181.57,52467.0
2023-11-09 10:00:00,181.56,181.6,181.41,181.43,84461.0,181.56,181.6,181.41,181.43,84461.0
2023-11-09 10:05:00,181.44,181.53,181.31,181.5,57168.0,181.44,181.53,181.31,181.5,57168.0
2023-11-09 10:10:00,181.51,181.83,181.46,181.73,105551.0,181.51,181.83,181.46,181.73,105551.0
2023-11-09 10:15:00,181.73,181.83,181.65,181.68,63007.0,181.73,181.83,181.65,181.68,63007.0
2023-11-09 10:20:00,181.67,181.71,181.61,181.64,44503.0,181.67,181.71,181.61,181.64,44503.0
2023-11-09 10:25:00,181.62,181.64,181.54,181.55,76437.0,181.62,181.64,181.54,181.55,76437.0
2023-11-09 10:30:00,181.54,181.64,181.5,181.62,79601.0,181.54,181.64,181.5,181.62,79601.0
2023-11-09 10:35:00,181.61,181.95,181.61,181.92,136427.0,181.61,181.95,181.61,181.92,136427.0
2023-11-09 10:40:00,181.93,182.09,181.89,182.07,144048.0,181.93,182.09,181.89,182.07,144048.0
2023-11-09 10:45:00,182.08,182.21,181.98,182.01,134887.0,182.08,182.21,181.98,182.01,134887.0
2023-11-09 10:50:00,182.02,182.05,181.92,181.96,84245.0,182.02,182.05,181.92,181.96,84245.0
2023-11-09 10:55:00,181.98,182.03,181.9,182.03,30010.0,181.98,182.03,181.9,182.03,30010.0
2023-11-09 11:00:00,182.02,182.05,181.83,181.92,57662.0,182.02,182.05,181.83,181.92,57662.0
2023-11-09 11:05:00,181.91,181.91,181.82,181.87,68650.0,181.91,181.91,181.82,181.87,68650.0
2023-11-09 11:10:00,181.87,181.92,181.84,181.85,39907.0,181.87,181.92,181.84,181.85,39907.0
2023-11-09 11:15:00,181.86,181.98,181.84,181.91,22440.0,181.86,181.98,181.84,181.91,22440.0
2023-11-09 11:20:00,181.91,181.98,181.89,181.94,26739.0,181.91,181.98,181.89,181.94,26739.0
2023-11-09 11:25:00,181.96,182.0,181.93,181.96,38155.0,181.96,182.0,181.93,181.96,38155.0
2023-11-09 11:30:00,181.96,181.97,181.91,181.95,21369.0,181.96,181.97,181.91,181.95,21369.0
2023-11-09 11:35:00,181.96,182.06,181.95,182.01,50896.0,181.96,182.06,181.95,182.01,50896.0
2023-11-09 11:40:00,182.0,182.03,181.98,182.01,59562.0,182.0,182.03,181.98,182.01,59562.0
2023-11-09 11:45:00,182.01,182.08,181.86,181.91,47003.0,182.01,182.08,181.86,181.91,47003.0
2023-11-09 11:50:00,181.92,181.96,181.8,181.82,42083.0,181.92,181.96,181.8,181.82,42083.0
2023-11-09 11:55:00,181.82,181.86,181.71,181.78,34740.0,181.82,181.86,181.71,181.78,34740.0
2023-11-09 12:00:00,181.79,181.88,181.75,181.87,43742.0,181.79,181.88,181.75,181.87,43742.0
2023-11-09 12:05:00,181.88,182.07,181.88,182.07,20969.0,181.88,182.07,181.88,182.07,20969.0
2023-11-09 12:10:00,182.06,182.12,182.04,182.07,34576.0,182.06,182.12,182.04,182.07,34576.0
2023-11-09 12:15:00,182.05,182.05,181.93,181.96,32468.0,182.05,182.05,181.93,181.96,32468.0
2023-11-09 12:20:00,181.95,181.95,181.83,181.84,21751.0,181.95,181.95,181.83,181.84,21751.0
2023-11-09 12:25:00,181.83,181.91,181.79,181.9,35123.0,181.83,181.91,181.79,181.9,35123.0
2023-11-09 12:30:00,181.9,181.99,181.89,181.99,63920.0,181.9,181.99,181.89,181.99,63920.0
2023-11-09 12:35:00,182.0,182.04,181.79,181.8,98969.0,182.0,182.04,181.79,181.8,98969.0
2023-11-09 12:40:00,181.8,181.9,181.78,181.8,36928.0,181.8,181.9,181.78,181.8,36928.0
2023-11-09 12:45:00,181.8,181.88,181.78,181.84,43222.0,181.8,181.88,181.78,181.84,43222.0
2023-11-09 12:50:00,181.85,181.91,181.82,181.89,20250.0,181.85,181.91,181.82,181.89,20250.0
2023-11-09 12:55:00,181.86,181.93,181.84,181.92,25665.0,181.86,181.93,181.84,181.92,25665.0
2023-11-09 13:00:00,181.91,181.95,181.59,181.71,154749.0,181.91,181.95,181.59,181.71,154749.0
2023-11-09 13:05:00,181.72,181.78,181.59,181.78,105163.0,181.72,181.78,181.59,181.78,105163.0
2023-11-09 13:10:00,181.78,181.95,181.69,181.93,77175.0,181.78,181.95,181.69,181.93,77175.0
2023-11-09 13:15:00,181.94,182.12,181.93,182.07,60901.0,181.94,182.12,181.93,182.07,60901.0
2023-11-09 13:20:00,182.06,182.17,182.06,182.13,104221.0,182.06,182.17,182.06,182.13,104221.0
2023-11-09 13:25:00,182.13,182.28,182.12,182.15,84469.0,182.13,182.28,182.12,182.15,84469.0
2023-11-09 13:30:00,182.15,182.22,182.04,182.17,111143.0,182.15,182.22,182.04,182.17,111143.0
2023-11-09 13:35:00,182.16,182.16,182.06,182.12,34357.0,182.16,182.16,182.06,182.12,34357.0
2023-11-09 13:40:00,182.12,182.14,182.01,182.11,20313.0,182.12,182.14,182.01,182.11,20313.0
2023-11-09 13:45:00,182.1,182.17,182.08,182.09,19933.0,182.1,182.17,182.08,182.09,19933.0
2023-11-09 13:50:00,182.09,182.1,181.99,182.01,17969.0,182.09,182.1,181.99,182.01,17969.0
2023-11-09 13:55:00,182.03,182.05,182.01,182.02,18352.0,182.03,182.05,182.01,182.02,18352.0
2023-11-09 14:00:00,182.01,182.04,181.64,181.82,143936.0,182.01,182.04,181.64,181.82,143936.0
2023-11-09 14:05:00,181.8,181.82,181.63,181.76,59599.0,181.8,181.82,181.63,181.76,59599.0
2023-11-09 14:10:00,181.74,181.74,181.59,181.64,42198.0,181.74,181.74,181.59,181.64,42198.0
2023-11-09 14:15:00,181.67,181.68,181.59,181.61,24979.0,181.67,181.68,181.59,181.61,24979.0
2023-11-09 14:20:00,181.65,181.81,181.65,181.68,36034.0,181.65,181.81,181.65,181.68,36034.0
2023-11-09 14:25:00,181.67,181.72,181.61,181.65,22399.0,181.67,181.72,181.61,181.65,22399.0
2023-11-09 14:30:00,181.66,181.71,181.54,181.56,52158.0,181.66,181.71,181.54,181.56,52158.0
2023-11-09 14:35:00,181.56,181.56,181.38,181.45,67885.0,181.56,181.56,181.38,181.45,67885.0
2023-11-09 14:40:00,181.44,181.56,181.44,181.52,162774.0,181.44,181.56,181.44,181.52,162774.0
2023-11-09 14:45:00,181.52,181.62,181.51,181.61,29065.0,181.52,181.62,181.51,181.61,29065.0
2023-11-09 14:50:00,181.59,181.6,181.53,181.59,25812.0,181.59,181.6,181.53,181.59,25812.0
2023-11-09 14:55:00,181.57,181.63,181.57,181.59,38390.0,181.57,181.63,181.57,181.59,38390.0
2023-11-09 15:00:00,181.59,181.66,181.53,181.62,66494.0,181.59,181.66,181.53,181.62,66494.0
2023-11-09 15:05:00,181.62,181.73,181.61,181.73,29859.0,181.62,181.73,181.61,181.73,29859.0
2023-11-09 15:10:00,181.73,181.75,181.67,181.68,20612.0,181.73,181.75,181.67,181.68,20612.0
2023-11-09 15:15:00,181.67,181.69,181.64,181.67,27302.0,181.67,181.69,181.64,181.67,27302.0
2023-11-09 15:20:00,181.69,181.69,181.63,181.64,11297.0,181.69,181.69,181.63,181.64,11297.0
2023-11-09 15:25:00,181.62,181.68,181.6,181.6,16235.0,181.62,181.68,181.6,181.6,16235.0
2023-11-09 15:30:00,181.61,181.66,181.54,181.54,44382.0,181.61,181.66,181.54,181.54,44382.0
2023-11-09 15:35:00,181.54,181.54,181.49,181.5,44281.0,181.54,181.54,181.49,181.5,44281.0
2023-11-09 15:40:00,181.5,181.54,181.49,181.53,53519.0,181.5,181.54,181.49,181.53,53519.0
2023-11-09 15:45:00,181.54,181.58,181.52,181.55,53936.0,181.54,181.58,181.52,181.55,53936.0
2023-11-09 15:50:00,181.54,181.55,181.47,181.5,99587.0,181.54,181.55,181.47,181.5,99587.0
2023-11-09 15:55:00,181.51,181.52,181.45,181.49,281852.0,181.51,181.52,181.45,181.49,281852.0
2023-11-10 09:30:00,180.51,180.59,180.41,180.45,143085.0,180.51,180.59,180.41,180.45,143085.0
2023-11-10 09:35:00,180.46,180.54,180.32,180.37,67178.0,180.46,180.54,180.32,180.37,67178.0
2023-11-10 09:40:00,180.35,180.36,180.23,180.32,76250.0,180.35,180.36,180.23,180.32,76250.0
2023-11-10 09:45:00,180.29,180.35,180.22,180.25,61979.0,180.29,180.35,180.22,180.25,61979.0
2023-11-10 09:50:00,180.25,180.27,180.09,180.09,114145.0,180.25,180.27,180.09,180.09,114145.0
2023-11-10 09:55:00,180.08,180.14,180.0,180.11,102525.0,180.08,180.14,180.0,180.11,102525.0
2023-11-10 10:00:00,180.13,180.24,179.88,180.09,187049.0,180.13,180.24,179.88,180.09,187049.0
2023-11-10 10:05:00,180.1,180.45,180.1,180.39,106150.0,180.1,180.45,180.1,180.39,106150.0
2023-11-10 10:10:00,180.37,180.5,180.23,180.5,54080.0,180.37,180.5,180.23,180.5,54080.0
2023-11-10 10:15:00,180.5,180.52,180.34,180.43,51789.0,180.5,180.52,180.34,180.43,51789.0
2023-11-10 10:20:00,180.44,180.45,180.2,180.2,41056.0,180.44,180.45,180.2,180.2,41056.0
2023-11-10 10:25:00,180.21,180.21,180.06,180.09,62706.0,180.21,180.21,180.06,180.09,62706.0
2023-11-10 10:30:00,180.08,180.13,179.98,179.99,85148.0,180.08,180.13,179.98,179.99,85148.0
2023-11-10 10:35:00,180.02,180.24,180.0,180.17,111603.0,180.02,180.24,180.0,180.17,111603.0
2023-11-10 10:40:00,180.17,180.18,180.03,180.06,32838.0,180.17,180.18,180.03,180.06,32838.0
2023-11-10 10:45:00,180.05,180.07,179.82,179.87,93378.0,180.05,180.07,179.82,179.87,93378.0
2023-11-10 10:50:00,179.87,179.98,179.84,179.91,80148.0,179.87,179.98,179.84,179.91,80148.0
2023-11-10 10:55:00,179.9,180.09,179.86,180.06,50494.0,179.9,180.09,179.86,180.06,50494.0
2023-11-10 11:00:00,180.05,180.18,179.97,180.16,59954.0,180.05,180.18,179.97,180.16,59954.0
2023-11-10 11:05:00,180.13,180.19,180.07,180.14,48234.0,180.13,180.19,180.07,180.14,48234.0
2023-11-10 11:10:00,180.12,180.13,179.92,180.02,55994.0,180.12,180.13,179.92,180.02,55994.0
2023-11-10 11:15:00,180.02,180.04,179.83,179.87,70214.0,180.02,180.04,179.83,179.87,70214.0
2023-11-10 11:20:00,179.85,179.85,179.69,179.75,92583.0,179.85,179.85,179.69,179.75,92583.0
2023-11-10 11:25:00,179.74,179.84,179.73,179.78,49613.0,179.74,179.84,179.73,179.78,49613.0
2023-11-10 11:30:00,179.78,179.84,179.71,179.72,51394.0,179.78,179.84,179.71,179.72,51394.0
2023-11-10 11:35:00,179.72,179.74,179.61,179.72,60632.0,179.72,179.74,179.61,179.72,60632.0
2023-11-10 11:40:00,179.74,179.83,179.71,179.78,97179.0,179.74,179.83,179.71,179.78,97179.0
2023-11-10 11:45:00,179.78,179.82,179.72,179.77,55809.0,179.78,179.82,179.72,179.77,55809.0
2023-11-10 11:50:00,179.77,179.92,179.75,179.85,34418.0,179.77,179.92,179.75,179.85,34418.0
2023-11-10 11:55:00,179.84,179.86,179.8,179.84,94617.0,179.84,179.86,179.8,179.84,94617.0
2023-11-10 12:00:00,179.84,179.89,179.8,179.86,29839.0,179.84,179.89,179.8,179.86,29839.0
2023-11-10 12:05:00,179.86,179.87,179.75,179.83,38561.0,179.86,179.87,179.75,179.83,38561.0
2023-11-10 12:10:00,179.82,179.89,179.81,179.84,46470.0,179.82,179.89,179.81,179.84,46470.0
2023-11-10 12:15:00,179.84,179.89,179.81,179.82,47927.0,179.84,179.89,179.81,179.82,47927.0
2023-11-10 12:20:00,179.82,179.83,179.78,179.81,27496.0,179.82,179.83,179.78,179.81,27496.0
2023-11-10 12:25:00,179.8,179.81,179.76,179.78,26888.0,179.8,179.81,179.76,179.78,26888.0
2023-11-10 12:30:00,179.78,179.82,179.73,179.77,37329.0,179.78,179.82,179.73,179.77,37329.0
2023-11-10 12:35:00,179.76,179.82,179.73,179.75,45931.0,179.76,179.82,179.73,179.75,45931.0
2023-11-10 12:40:00,179.74,179.75,179.61,179.62,112636.0,179.74,179.75,179.61,179.62,112636.0
2023-11-10 12:45:00,179.61,179.65,179.57,179.61,92764.0,179.61,179.65,179.57,179.61,92764.0
2023-11-10 12:50:00,179.6,179.65,179.55,179.6,42314.0,179.6,179.65,179.55,179.6,42314.0
2023-11-10 12:55:00,179.6,179.61,179.56,179.59,31128.0,179.6,179.61,179.56,179.59,31128.0
2023-11-10 13:00:00,179.59,179.64,179.57,179.59,20398.0,179.59,179.64,179.57,179.59,20398.0
2023-11-10 13:05:00,179.59,179.6,179.49,179.54,49379.0,179.59,179.6,179.49,179.54,49379.0
2023-11-10 13:10:00,179.55,179.61,179.5,179.56,44897.0,179.55,179.61,179.5,179.56,44897.0
2023-11-10 13:15:00,179.56,179.56,179.47,179.55,83356.0,179.56,179.56,179.47,179.55,83356.0
2023-11-10 13:20:00,179.56,179.58,179.4,179.42,76828.0,179.56,179.58,179.4,179.42,76828.0
2023-11-10 13:25:00,179.42,179.46,179.24,179.3,199981.0,179.42,179.46,179.24,179.3,199981.0
2023-11-10 13:30:00,179.3,179.39,179.28,179.37,215146.0,179.3,179.39,179.28,179.37,215146.0
2023-11-10 13:35:00,179.37,179.43,179.31,179.42,36977.0,179.37,179.43,179.31,179.42,36977.0
2023-11-10 13:40:00,179.42,179.54,179.38,179.54,41545.0,179.42,179.54,179.38,179.54,41545.0
2023-11-10 13:45:00,179.55,179.67,179.52,179.66,45684.0,179.55,179.67,179.52,179.66,45684.0
2023-11-10 13:50:00,179.67,179.67,179.47,179.49,45417.0,179.67,179.67,179.47,179.49,45417.0
2023-11-10 13:55:00,179.49,179.59,179.48,179.5,31465.0,179.49,179.59,179.48,179.5,31465.0
2023-11-10 14:00:00,179.51,179.53,179.4,179.48,42748.0,179.51,179.53,179.4,179.48,42748.0
2023-11-10 14:05:00,179.48,179.61,179.47,179.61,27482.0,179.48,179.61,179.47,179.61,27482.0
2023-11-10 14:10:00,179.61,179.62,179.53,179.55,22838.0,179.61,179.62,179.53,179.55,22838.0
2023-11-10 14:15:00,179.56,179.63,179.55,179.61,24151.0,179.56,179.63,179.55,179.61,24151.0
2023-11-10 14:20:00,179.61,179.64,179.55,179.56,69995.0,179.61,179.64,179.55,179.56,69995.0
2023-11-10 14:25:00,179.56,179.6,179.49,179.52,116005.0,179.56,179.6,179.49,179.52,116005.0
2023-11-10 14:30:00,179.52,179.55,179.47,179.48,23069.0,179.52,179.55,179.47,179.48,23069.0
2023-11-10 14:35:00,179.48,179.54,179.47,179.49,39078.0,179.48,179.54,179.47,179.49,39078.0
2023-11-10 14:40:00,179.49,179.5,179.42,179.5,44422.0,179.49,179.5,179.42,179.5,44422.0
2023-11-10 14:45:00,179.5,179.52,179.47,179.5,45654.0,179.5,179.52,179.47,179.5,45654.0
2023-11-10 14:50:00,179.5,179.53,179.47,179.48,122625.0,179.5,179.53,179.47,179.48,122625.0
2023-11-10 14:55:00,179.48,179.49,179.42,179.47,32287.0,179.48,179.49,179.42,179.47,32287.0
2023-11-10 15:00:00,179.47,179.47,179.38,179.41,35365.0,179.47,179.47,179.38,179.41,35365.0
2023-11-10 15:05:00,179.4,179.48,179.39,179.48,72575.0,179.4,179.48,179.39,179.48,72575.0
2023-11-10 15:10:00,179.49,179.55,179.49,179.52,32403.0,179.49,179.55,179.49,179.52,32403.0
2023-11-10 15:15:00,179.52,179.57,179.51,179.53,39507.0,179.52,179.57,179.51,179.53,39507.0
2023-11-10 15:20:00,179.53,179.55,179.47,179.48,40226.0,179.53,179.55,179.47,179.48,40226.0
2023-11-10 15:25:00,179.48,179.5,179.47,179.5,37522.0,179.48,179.5,179.47,179.5,37522.0
2023-11-10 15:30:00,179.5,179.51,179.46,179.5,62281.0,179.5,179.51,179.46,179.5,62281.0
2023-11-10 15:35:00,179.5,179.51,179.47,179.49,124580.0,179.5,179.51,179.47,179.49,124580.0
2023-11-10 15:40:00,179.49,179.52,179.48,179.5,73028.0,179.49,179.52,179.48,179.5,73028.0
2023-11-10 15:45:00,179.5,179.51,179.46,179.49,211332.0,179.5,179.51,179.46,179.49,211332.0
2023-11-10 15:50:00,179.5,179.5,179.46,179.47,196711.0,179.5,179.5,179.46,179.47,196711.0
2023-11-10 15:55:00,179.46,179.52,179.46,179.52,226473.0,179.46,179.52,179.46,179.52,226473.0
2023-11-13 09:30:00,179.4,179.52,179.29,179.43,182266.0,179.4,179.52,179.29,179.43,182266.0
2023-11-13 09:35:00,179.43,179.47,179.35,179.37,66454.0,179.43,179.47,179.35,179.37,66454.0
2023-11-13 09:40:00,179.37,179.39,179.28,179.35,50621.0,179.37,179.39,179.28,179.35,50621.0
2023-11-13 09:45:00,179.36,179.4,179.18,179.22,62101.0,179.36,179.4,179.18,179.22,62101.0
2023-11-13 09:50:00,179.21,179.39,179.21,179.35,48252.0,179.21,179.39,179.21,179.35,48252.0
2023-11-13 09:55:00,179.37,179.39,179.18,179.19,24685.0,179.37,179.39,179.18,179.19,24685.0
2023-11-13 10:00:00,179.19,179.47,179.11,179.36,119407.0,179.19,179.47,179.11,179.36,119407.0
2023-11-13 10:05:00,179.38,179.53,179.37,179.43,58541.0,179.38,179.53,179.37,179.43,58541.0
2023-11-13 10:10:00,179.46,179.49,179.33,179.49,40838.0,179.46,179.49,179.33,179.49,40838.0
2023-11-13 10:15:00,179.48,179.55,179.46,179.53,31126.0,179.48,179.55,179.46,179.53,31126.0
2023-11-13 10:20:00,179.54,179.57,179.43,179.43,56453.0,179.54,179.57,179.43,179.43,56453.0
2023-11-13 10:25:00,179.43,179.49,179.38,179.46,36222.0,179.43,179.49,179.38,179.46,36222.0
2023-11-13 10:30:00,179.45,179.47,179.41,179.44,35072.0,179.45,179.47,179.41,179.44,35072.0
2023-11-13 10:35:00,179.43,179.45,179.38,179.39,72737.0,179.43,179.45,179.38,179.39,72737.0
2023-11-13 10:40:00,179.4,179.49,179.4,179.47,34051.0,179.4,179.49,179.4,179.47,34051.0
2023-11-13 10:45:00,179.49,179.63,179.49,179.61,168319.0,179.49,179.63,179.49,179.61,168319.0
2023-11-13 10:50:00,179.6,179.69,179.59,179.68,50813.0,179.6,179.69,179.59,179.68,50813.0
2023-11-13 10:55:00,179.68,179.79,179.67,179.75,104939.0,179.68,179.79,179.67,179.75,104939.0
2023-11-13 11:00:00,179.75,179.85,179.72,179.83,80187.0,179.75,179.85,179.72,179.83,80187.0
2023-11-13 11:05:00,179.83,179.88,179.79,179.8,50350.0,179.83,179.88,179.79,179.8,50350.0
2023-11-13 11:10:00,179.8,179.96,179.8,179.92,54374.0,179.8,179.96,179.8,179.92,54374.0
2023-11-13 11:15:00,179.92,180.14,179.89,180.11,89390.0,179.92,180.14,179.89,180.11,89390.0
2023-11-13 11:20:00,180.11,180.17,180.09,180.14,35141.0,180.11,180.17,180.09,180.14,35141.0
2023-11-13 11:25:00,180.14,180.18,180.09,180.16,128199.0,180.14,180.18,180.09,180.16,128199.0
2023-11-13 11:30:00,180.15,180.39,180.14,180.38,136143.0,180.15,180.39,180.14,180.38,136143.0
2023-11-13 11:35:00,180.38,180.43,180.29,180.36,92730.0,180.38,180.43,180.29,180.36,92730.0
2023-11-13 11:40:00,180.37,180.4,180.31,180.33,29025.0,180.37,180.4,180.31,180.33,29025.0
2023-11-13 11:45:00,180.33,180.4,180.31,180.38,32939.0,180.33,180.4,180.31,180.38,32939.0
2023-11-13 11:50:00,180.38,180.51,180.38,180.43,56854.0,180.38,180.51,180.38,180.43,56854.0
2023-11-13 11:55:00,180.45,180.5,180.41,180.43,26160.0,180.45,180.5,180.41,180.43,26160.0
2023-11-13 12:00:00,180.45,180.46,180.39,180.42,39335.0,180.45,180.46,180.39,180.42,39335.0
2023-11-13 12:05:00,180.42,180.49,180.41,180.45,26705.0,180.42,180.49,180.41,180.45,26705.0
2023-11-13 12:10:00,180.44,180.46,180.34,180.36,77239.0,180.44,180.46,180.34,180.36,77239.0
2023-11-13 12:15:00,180.36,180.44,180.35,180.44,41086.0,180.36,180.44,180.35,180.44,41086.0
2023-11-13 12:20:00,180.44,180.63,180.43,180.61,46178.0,180.44,180.63,180.43,180.61,46178.0
2023-11-13 12:25:00,180.62,180.73,180.59,180.64,59766.0,180.62,180.73,180.59,180.64,59766.0
2023-11-13 12:30:00,180.64,180.64,180.5,180.57,44088.0,180.64,180.64,180.5,180.57,44088.0
2023-11-13 12:35:00,180.57,180.59,180.5,180.53,33373.0,180.57,180.59,180.5,180.53,33373.0
2023-11-13 12:40:00,180.53,180.58,180.49,180.58,37546.0,180.53,180.58,180.49,180.58,37546.0
2023-11-13 12:45:00,180.57,180.57,180.5,180.53,23297.0,180.57,180.57,180.5,180.53,23297.0
2023-11-13 12:50:00,180.53,180.56,180.49,180.49,13464.0,180.53,180.56,180.49,180.49,13464.0
2023-11-13 12:55:00,180.49,180.49,180.4,180.42,45940.0,180.49,180.49,180.4,180.42,45940.0
2023-11-13 13:00:00,180.42,180.44,180.37,180.41,89955.0,180.42,180.44,180.37,180.41,89955.0
2023-11-13 13:05:00,180.42,180.43,180.33,180.41,33954.0,180.42,180.43,180.33,180.41,33954.0
2023-11-13 13:10:00,180.42,180.52,180.42,180.51,23948.0,180.42,180.52,180.42,180.51,23948.0
2023-11-13 13:15:00,180.5,180.55,180.45,180.53,24477.0,180.5,180.55,180.45,180.53,24477.0
2023-11-13 13:20:00,180.53,180.57,180.49,180.49,22731.0,180.53,180.57,180.49,180.49,22731.0
2023-11-13 13:25:00,180.49,180.49,180.41,180.43,36546.0,180.49,180.49,180.41,180.43,36546.0
2023-11-13 13:30:00,180.42,180.45,180.39,180.41,19605.0,180.42,180.45,180.39,180.41,19605.0
2023-11-13 13:35:00,180.41,180.44,180.34,180.34,9282.0,180.41,180.44,180.34,180.34,9282.0
2023-11-13 13:40:00,180.36,180.54,180.36,180.53,14330.0,180.36,180.54,180.36,180.53,14330.0
2023-11-13 13:45:00,180.54,180.57,180.48,180.55,12810.0,180.54,180.57,180.48,180.55,12810.0
2023-11-13 13:50:00,180.55,180.58,180.52,180.54,16730.0,180.55,180.58,180.52,180.54,16730.0
2023-11-13 13:55:00,180.54,180.61,180.53,180.61,16085.0,180.54,180.61,180.53,180.61,16085.0
2023-11-13 14:00:00,180.61,180.63,180.55,180.58,25326.0,180.61,180.63,180.55,180.58,25326.0
2023-11-13 14:05:00,180.58,180.6,180.57,180.58,9628.0,180.58,180.6,180.57,180.58,9628.0
2023-11-13 14:10:00,180.57,180.61,180.57,180.59,19927.0,180.57,180.61,180.57,180.59,19927.0
2023-11-13 14:15:00,180.56,180.56,180.49,180.49,15713.0,180.56,180.56,180.49,180.49,15713.0
2023-11-13 14:20:00,180.49,180.49,180.45,180.46,19374.0,180.49,180.49,180.45,180.46,19374.0
2023-11-13 14:25:00,180.46,180.49,180.45,180.47,10265.0,180.46,180.49,180.45,180.47,10265.0
2023-11-13 14:30:00,180.47,180.51,180.42,180.45,41060.0,180.47,180.51,180.42,180.45,41060.0
2023-11-13 14:35:00,180.46,180.48,180.43,180.45,60936.0,180.46,180.48,180.43,180.45,60936.0
2023-11-13 14:40:00,180.45,180.51,180.44,180.5,35063.0,180.45,180.51,180.44,180.5,35063.0
2023-11-13 14:45:00,180.5,180.51,180.44,180.46,28093.0,180.5,180.51,180.44,180.46,28093.0
2023-11-13 14:50:00,180.46,180.47,180.41,180.44,66028.0,180.46,180.47,180.41,180.44,66028.0
2023-11-13 14:55:00,180.44,180.49,180.43,180.46,19802.0,180.44,180.49,180.43,180.46,19802.0
2023-11-13 15:00:00,180.46,180.46,180.41,180.41,51549.0,180.46,180.46,180.41,180.41,51549.0
2023-11-13 15:05:00,180.42,180.46,180.4,180.43,16867.0,180.42,180.46,180.4,180.43,16867.0
2023-11-13 15:10:00,180.42,180.42,180.37,180.4,36686.0,180.42,180.42,180.37,180.4,36686.0
2023-11-13 15:15:00,180.4,180.41,180.37,180.39,10733.0,180.4,180.41,180.37,180.39,10733.0
2023-11-13 15:20:00,180.39,180.41,180.37,180.41,15060.0,180.39,180.41,180.37,180.41,15060.0
2023-11-13 15:25:00,180.42,180.42,180.36,180.37,15141.0,180.42,180.42,180.36,180.37,15141.0
2023-11-13 15:30:00,180.38,180.43,180.37,180.42,21630.0,180.38,180.43,180.37,180.42,21630.0
2023-11-13 15:35:00,180.42,180.46,180.39,180.44,71944.0,180.42,180.46,180.39,180.44,71944.0
2023-11-13 15:40:00,180.43,180.51,180.42,180.48,92635.0,180.43,180.51,180.42,180.48,92635.0
2023-11-13 15:45:00,180.48,180.51,180.47,180.49,89334.0,180.48,180.51,180.47,180.49,89334.0
2023-11-13 15:50:00,180.49,180.51,180.44,180.47,172602.0,180.49,180.51,180.44,180.47,172602.0
2023-11-13 15:55:00,180.48,180.53,180.42,180.52,327652.0,180.48,180.53,180.42,180.52,327652.0
2023-11-14 09:30:00,181.7,181.92,181.62,181.91,190597.0,181.7,181.92,181.62,181.91,190597.0
2023-11-14 09:35:00,181.89,182.73,181.89,182.73,377474.0,181.89,182.73,181.89,182.73,377474.0
2023-11-14 09:40:00,182.75,182.75,182.48,182.56,140181.0,182.75,182.75,182.48,182.56,140181.0
2023-11-14 09:45:00,182.55,182.56,182.28,182.28,169411.0,182.55,182.56,182.28,182.28,169411.0
2023-11-14 09:50:00,182.29,182.35,182.12,182.35,137761.0,182.29,182.35,182.12,182.35,137761.0
2023-11-14 09:55:00,182.35,182.51,182.32,182.45,75495.0,182.35,182.51,182.32,182.45,75495.0
2023-11-14 10:00:00,182.44,182.54,182.33,182.36,64768.0,182.44,182.54,182.33,182.36,64768.0
2023-11-14 10:05:00,182.36,182.45,182.3,182.41,62253.0,182.36,182.45,182.3,182.41,62253.0
2023-11-14 10:10:00,182.42,182.59,182.42,182.53,75760.0,182.42,182.59,182.42,182.53,75760.0
2023-11-14 10:15:00,182.53,182.54,182.34,182.35,127093.0,182.53,182.54,182.34,182.35,127093.0
2023-11-14 10:20:00,182.35,182.51,182.22,182.48,101867.0,182.35,182.51,182.22,182.48,101867.0
2023-11-14 10:25:00,182.47,182.6,182.45,182.53,100470.0,182.47,182.6,182.45,182.53,100470.0
2023-11-14 10:30:00,182.54,182.55,182.42,182.44,82439.0,182.54,182.55,182.42,182.44,82439.0
2023-11-14 10:35:00,182.44,182.47,182.33,182.38,80802.0,182.44,182.47,182.33,182.38,80802.0
2023-11-14 10:40:00,182.39,182.45,182.31,182.35,81001.0,182.39,182.45,182.31,182.35,81001.0
2023-11-14 10:45:00,182.36,182.37,182.2,182.22,45433.0,182.36,182.37,182.2,182.22,45433.0
2023-11-14 10:50:00,182.22,182.26,181.97,181.98,76771.0,182.22,182.26,181.97,181.98,76771.0
2023-11-14 10:55:00,181.98,182.16,181.94,182.14,53848.0,181.98,182.16,181.94,182.14,53848.0
2023-11-14 11:00:00,182.13,182.18,182.03,182.18,33880.0,182.13,182.18,182.03,182.18,33880.0
2023-11-14 11:05:00,182.18,182.2,182.08,182.19,39400.0,182.18,182.2,182.08,182.19,39400.0
2023-11-14 11:10:00,182.18,182.29,182.14,182.25,28828.0,182.18,182.29,182.14,182.25,28828.0
2023-11-14 11:15:00,182.25,182.28,182.07,182.16,33536.0,182.25,182.28,182.07,182.16,33536.0
2023-11-14 11:20:00,182.16,182.25,182.12,182.25,43180.0,182.16,182.25,182.12,182.25,43180.0
2023-11-14 11:25:00,182.25,182.25,182.12,182.14,32998.0,182.25,182.25,182.12,182.14,32998.0
2023-11-14 11:30:00,182.15,182.25,182.14,182.16,51545.0,182.15,182.25,182.14,182.16,51545.0
2023-11-14 11:35:00,182.15,182.18,182.08,182.08,47809.0,182.15,182.18,182.08,182.08,47809.0
2023-11-14 11:40:00,182.08,182.25,182.04,182.25,56099.0,182.08,182.25,182.04,182.25,56099.0
2023-11-14 11:45:00,182.25,182.3,182.19,182.3,64711.0,182.25,182.3,182.19,182.3,64711.0
2023-11-14 11:50:00,182.3,182.34,182.16,182.16,71942.0,182.3,182.34,182.16,182.16,71942.0
2023-11-14 11:55:00,182.16,182.18,182.09,182.11,34725.0,182.16,182.18,182.09,182.11,34725.0
2023-11-14 12:00:00,182.11,182.2,182.03,182.17,81784.0,182.11,182.2,182.03,182.17,81784.0
2023-11-14 12:05:00,182.16,182.18,182.05,182.05,34649.0,182.16,182.18,182.05,182.05,34649.0
2023-11-14 12:10:00,182.03,182.07,181.91,181.96,74987.0,182.03,182.07,181.91,181.96,74987.0
2023-11-14 12:15:00,181.95,182.04,181.89,182.03,46758.0,181.95,182.04,181.89,182.03,46758.0
2023-11-14 12:20:00,182.03,182.05,181.95,181.98,37299.0,182.03,182.05,181.95,181.98,37299.0
2023-11-14 12:25:00,181.97,182.09,181.97,182.02,30032.0,181.97,182.09,181.97,182.02,30032.0
2023-11-14 12:30:00,182.03,182.05,181.97,181.99,21291.0,182.03,182.05,181.97,181.99,21291.0
2023-11-14 12:35:00,181.99,182.0,181.9,182.0,16952.0,181.99,182.0,181.9,182.0,16952.0
2023-11-14 12:40:00,182.01,182.07,181.99,182.04,37758.0,182.01,182.07,181.99,182.04,37758.0
2023-11-14 12:45:00,182.04,182.04,181.94,181.99,16534.0,182.04,182.04,181.94,181.99,16534.0
2023-11-14 12:50:00,181.99,181.99,181.91,181.95,25116.0,181.99,181.99,181.91,181.95,25116.0
2023-11-14 12:55:00,181.94,181.96,181.9,181.93,19302.0,181.94,181.96,181.9,181.93,19302.0
2023-11-14 13:00:00,181.92,182.05,181.87,182.04,30910.0,181.92,182.05,181.87,182.04,30910.0
2023-11-14 13:05:00,182.06,182.13,182.0,182.06,18060.0,182.06,182.13,182.0,182.06,18060.0
2023-11-14 13:10:00,182.05,182.06,182.0,182.0,18499.0,182.05,182.06,182.0,182.0,18499.0
2023-11-14 13:15:00,182.0,182.02,181.96,181.99,30174.0,182.0,182.02,181.96,181.99,30174.0
2023-11-14 13:20:00,181.99,182.03,181.95,182.0,23867.0,181.99,182.03,181.95,182.0,23867.0
2023-11-14 13:25:00,182.0,182.02,181.92,181.94,29952.0,182.0,182.02,181.92,181.94,29952.0
2023-11-14 13:30:00,181.93,182.01,181.88,181.98,16840.0,181.93,182.01,181.88,181.98,16840.0
2023-11-14 13:35:00,181.99,182.03,181.96,182.03,26617.0,181.99,182.03,181.96,182.03,26617.0
2023-11-14 13:40:00,182.03,182.03,181.97,181.98,35679.0,182.03,182.03,181.97,181.98,35679.0
2023-11-14 13:45:00,181.98,182.0,181.96,181.99,114113.0,181.98,182.0,181.96,181.99,114113.0
2023-11-14 13:50:00,182.0,182.03,181.99,182.0,10386.0,182.0,182.03,181.99,182.0,10386.0
2023-11-14 13:55:00,181.99,182.0,181.94,181.98,23168.0,181.99,182.0,181.94,181.98,23168.0
2023-11-14 14:00:00,181.98,182.08,181.98,182.06,28509.0,181.98,182.08,181.98,182.06,28509.0
2023-11-14 14:05:00,182.06,182.06,181.93,181.96,214276.0,182.06,182.06,181.93,181.96,214276.0
2023-11-14 14:10:00,181.97,181.98,181.92,181.97,18456.0,181.97,181.98,181.92,181.97,18456.0
2023-11-14 14:15:00,181.98,182.02,181.95,181.96,20832.0,181.98,182.02,181.95,181.96,20832.0
2023-11-14 14:20:00,181.97,181.98,181.94,181.95,30612.0,181.97,181.98,181.94,181.95,30612.0
2023-11-14 14:25:00,181.94,181.97,181.94,181.97,6057.0,181.94,181.97,181.94,181.97,6057.0
2023-11-14 14:30:00,181.98,182.0,181.97,182.0,17872.0,181.98,182.0,181.97,182.0,17872.0
2023-11-14 14:35:00,182.01,182.04,181.98,182.03,12930.0,182.01,182.04,181.98,182.03,12930.0
2023-11-14 14:40:00,182.04,182.06,182.0,182.0,11408.0,182.04,182.06,182.0,182.0,11408.0
2023-11-14 14:45:00,182.0,182.01,181.97,182.01,16838.0,182.0,182.01,181.97,182.01,16838.0
2023-11-14 14:50:00,182.01,182.03,181.99,182.0,12753.0,182.01,182.03,181.99,182.0,12753.0
2023-11-14 14:55:00,182.01,182.07,182.0,182.06,19022.0,182.01,182.07,182.0,182.06,19022.0
2023-11-14 15:00:00,182.06,182.09,182.03,182.06,35317.0,182.06,182.09,182.03,182.06,35317.0
2023-11-14 15:05:00,182.07,182.1,182.04,182.1,15823.0,182.07,182.1,182.04,182.1,15823.0
2023-11-14 15:10:00,182.1,182.1,182.04,182.06,51046.0,182.1,182.1,182.04,182.06,51046.0
2023-11-14 15:15:00,182.06,182.13,182.04,182.11,61605.0,182.06,182.13,182.04,182.11,61605.0
2023-11-14 15:20:00,182.11,182.13,182.09,182.11,59804.0,182.11,182.13,182.09,182.11,59804.0
2023-11-14 15:25:00,182.11,182.13,182.07,182.12,30649.0,182.11,182.13,182.07,182.12,30649.0
2023-11-14 15:30:00,182.12,182.13,182.1,182.11,29130.0,182.12,182.13,182.1,182.11,29130.0
2023-11-14 15:35:00,182.1,182.12,182.08,182.11,24408.0,182.1,182.12,182.08,182.11,24408.0
2023-11-14 15:40:00,182.11,182.16,182.1,182.13,68063.0,182.11,182.16,182.1,182.13,68063.0
2023-11-14 15:45:00,182.13,182.13,182.02,182.02,118773.0,182.13,182.13,182.02,182.02,118773.0
2023-11-14 15:50:00,182.03,182.08,182.0,182.06,162513.0,182.03,182.08,182.0,182.06,162513.0
2023-11-14 15:55:00,182.06,182.13,182.05,182.1,380305.0,182.06,182.13,182.05,182.1,380305.0
2023-11-15 09:30:00,182.03,182.07,181.9,181.94,155637.0,182.03,182.07,181.9,181.94,155637.0
2023-11-15 09:35:00,181.99,182.18,181.98,182.01,86507.0,181.99,182.18,181.98,182.01,86507.0
2023-11-15 09:40:00,182.02,182.06,181.82,181.94,32848.0,182.02,182.06,181.82,181.94,32848.0
2023-11-15 09:45:00,181.92,181.92,181.79,181.82,48105.0,181.92,181.92,181.79,181.82,48105.0
2023-11-15 09:50:00,181.82,181.82,181.31,181.43,228243.0,181.82,181.82,181.31,181.43,228243.0
2023-11-15 09:55:00,181.43,181.55,181.39,181.49,50068.0,181.43,181.55,181.39,181.49,50068.0
2023-11-15 10:00:00,181.46,181.61,181.46,181.55,36562.0,181.46,181.61,181.46,181.55,36562.0
2023-11-15 10:05:00,181.51,181.66,181.49,181.55,108345.0,181.51,181.66,181.49,181.55,108345.0
2023-11-15 10:10:00,181.53,181.62,181.5,181.56,20389.0,181.53,181.62,181.5,181.56,20389.0
2023-11-15 10:15:00,181.57,181.58,181.48,181.56,26508.0,181.57,181.58,181.48,181.56,26508.0
2023-11-15 10:20:00,181.57,181.61,181.5,181.59,30552.0,181.57,181.61,181.5,181.59,30552.0
2023-11-15 10:25:00,181.61,181.77,181.56,181.75,57603.0,181.61,181.77,181.56,181.75,57603.0
2023-11-15 10:30:00,181.76,181.85,181.7,181.85,131213.0,181.76,181.85,181.7,181.85,131213.0
2023-11-15 10:35:00,181.85,181.86,181.72,181.76,35186.0,181.85,181.86,181.72,181.76,35186.0
2023-11-15 10:40:00,181.78,181.93,181.77,181.82,42180.0,181.78,181.93,181.77,181.82,42180.0
2023-11-15 10:45:00,181.85,182.06,181.85,182.05,46765.0,181.85,182.06,181.85,182.05,46765.0
2023-11-15 10:50:00,182.05,182.15,182.0,182.01,46489.0,182.05,182.15,182.0,182.01,46489.0
2023-11-15 10:55:00,182.0,182.08,182.0,182.04,60900.0,182.0,182.08,182.0,182.04,60900.0
2023-11-15 11:00:00,182.03,182.08,181.92,181.95,36994.0,182.03,182.08,181.92,181.95,36994.0
2023-11-15 11:05:00,181.94,182.06,181.92,181.99,23498.0,181.94,182.06,181.92,181.99,23498.0
2023-11-15 11:10:00,181.99,182.03,181.93,181.97,47060.0,181.99,182.03,181.93,181.97,47060.0
2023-11-15 11:15:00,181.97,181.99,181.88,181.98,34145.0,181.97,181.99,181.88,181.98,34145.0
2023-11-15 11:20:00,181.99,181.99,181.88,181.93,23975.0,181.99,181.99,181.88,181.93,23975.0
2023-11-15 11:25:00,181.95,182.04,181.95,182.0,27822.0,181.95,182.04,181.95,182.0,27822.0
2023-11-15 11:30:00,182.0,182.04,181.83,181.85,29457.0,182.0,182.04,181.83,181.85,29457.0
2023-11-15 11:35:00,181.84,181.84,181.71,181.73,56698.0,181.84,181.84,181.71,181.73,56698.0
2023-11-15 11:40:00,181.73,181.74,181.66,181.68,48023.0,181.73,181.74,181.66,181.68,48023.0
2023-11-15 11:45:00,181.71,181.9,181.7,181.89,50994.0,181.71,181.9,181.7,181.89,50994.0
2023-11-15 11:50:00,181.89,182.0,181.89,181.91,26437.0,181.89,182.0,181.89,181.91,26437.0
2023-11-15 11:55:00,181.94,181.98,181.88,181.94,14301.0,181.94,181.98,181.88,181.94,14301.0
2023-11-15 12:00:00,181.94,181.94,181.83,181.89,18782.0,181.94,181.94,181.83,181.89,18782.0
2023-11-15 12:05:00,181.9,181.93,181.87,181.87,16731.0,181.9,181.93,181.87,181.87,16731.0
2023-11-15 12:10:00,181.88,181.91,181.79,181.82,29798.0,181.88,181.91,181.79,181.82,29798.0
2023-11-15 12:15:00,181.83,181.9,181.77,181.87,21565.0,181.83,181.9,181.77,181.87,21565.0
2023-11-15 12:20:00,181.87,181.95,181.84,181.91,15898.0,181.87,181.95,181.84,181.91,15898.0
2023-11-15 12:25:00,181.92,181.96,181.88,181.96,29486.0,181.92,181.96,181.88,181.96,29486.0
2023-11-15 12:30:00,181.95,182.03,181.95,182.03,19506.0,181.95,182.03,181.95,182.03,19506.0
2023-11-15 12:35:00,182.02,182.02,181.93,181.98,19399.0,182.02,182.02,181.93,181.98,19399.0
2023-11-15 12:40:00,181.97,182.02,181.92,181.94,18634.0,181.97,182.02,181.92,181.94,18634.0
2023-11-15 12:45:00,181.93,181.93,181.79,181.86,26853.0,181.93,181.93,181.79,181.86,26853.0
2023-11-15 12:50:00,181.87,181.87,181.79,181.84,22377.0,181.87,181.87,181.79,181.84,22377.0
2023-11-15 12:55:00,181.83,181.88,181.83,181.87,24738.0,181.83,181.88,181.83,181.87,24738.0
2023-11-15 13:00:00,181.87,181.93,181.86,181.89,20298.0,181.87,181.93,181.86,181.89,20298.0
2023-11-15 13:05:00,181.89,181.89,181.76,181.81,37896.0,181.89,181.89,181.76,181.81,37896.0
2023-11-15 13:10:00,181.8,181.85,181.78,181.8,9771.0,181.8,181.85,181.78,181.8,9771.0
2023-11-15 13:15:00,181.81,181.89,181.78,181.88,24156.0,181.81,181.89,181.78,181.88,24156.0
2023-11-15 13:20:00,181.88,181.88,181.83,181.88,15739.0,181.88,181.88,181.83,181.88,15739.0
2023-11-15 13:25:00,181.86,181.87,181.8,181.81,26166.0,181.86,181.87,181.8,181.81,26166.0
2023-11-15 13:30:00,181.82,181.83,181.72,181.72,30808.0,181.82,181.83,181.72,181.72,30808.0
2023-11-15 13:35:00,181.71,181.72,181.66,181.69,11459.0,181.71,181.72,181.66,181.69,11459.0
2023-11-15 13:40:00,181.69,181.76,181.69,181.75,9435.0,181.69,181.76,181.69,181.75,9435.0
2023-11-15 13:45:00,181.75,181.76,181.69,181.71,16365.0,181.75,181.76,181.69,181.71,16365.0
2023-11-15 13:50:00,181.74,181.76,181.71,181.75,7385.0,181.74,181.76,181.71,181.75,7385.0
2023-11-15 13:55:00,181.77,181.81,181.72,181.78,75838.0,181.77,181.81,181.72,181.78,75838.0
2023-11-15 14:00:00,181.78,181.81,181.76,181.78,44265.0,181.78,181.81,181.76,181.78,44265.0
2023-11-15 14:05:00,181.78,181.87,181.78,181.86,14838.0,181.78,181.87,181.78,181.86,14838.0
2023-11-15 14:10:00,181.86,181.89,181.85,181.86,7494.0,181.86,181.89,181.85,181.86,7494.0
2023-11-15 14:15:00,181.84,181.86,181.79,181.8,5960.0,181.84,181.86,181.79,181.8,5960.0
2023-11-15 14:20:00,181.81,181.87,181.79,181.86,9353.0,181.81,181.87,181.79,181.86,9353.0
2023-11-15 14:25:00,181.85,181.87,181.83,181.86,6480.0,181.85,181.87,181.83,181.86,6480.0
2023-11-15 14:30:00,181.85,181.86,181.8,181.84,35969.0,181.85,181.86,181.8,181.84,35969.0
2023-11-15 14:35:00,181.83,181.85,181.82,181.83,8012.0,181.83,181.85,181.82,181.83,8012.0
2023-11-15 14:40:00,181.85,181.9,181.84,181.88,29758.0,181.85,181.9,181.84,181.88,29758.0
2023-11-15 14:45:00,181.9,181.92,181.84,181.89,16363.0,181.9,181.92,181.84,181.89,16363.0
2023-11-15 14:50:00,181.89,181.91,181.87,181.89,14389.0,181.89,181.91,181.87,181.89,14389.0
2023-11-15 14:55:00,181.88,181.91,181.86,181.89,35931.0,181.88,181.91,181.86,181.89,35931.0
2023-11-15 15:00:00,181.89,181.93,181.88,181.92,14330.0,181.89,181.93,181.88,181.92,14330.0
2023-11-15 15:05:00,181.91,181.92,181.87,181.88,28402.0,181.91,181.92,181.87,181.88,28402.0
2023-11-15 15:10:00,181.88,181.93,181.88,181.91,25959.0,181.88,181.93,181.88,181.91,25959.0
2023-11-15 15:15:00,181.9,181.93,181.87,181.92,21132.0,181.9,181.93,181.87,181.92,21132.0
2023-11-15 15:20:00,181.91,181.93,181.87,181.88,23294.0,181.91,181.93,181.87,181.88,23294.0
2023-11-15 15:25:00,181.87,181.91,181.87,181.9,28067.0,181.87,181.91,181.87,181.9,28067.0
2023-11-15 15:30:00,181.9,181.9,181.82,181.84,24258.0,181.9,181.9,181.82,181.84,24258.0
2023-11-15 15:35:00,181.83,181.85,181.77,181.77,101936.0,181.83,181.85,181.77,181.77,101936.0
2023-11-15 15:40:00,181.77,181.79,181.71,181.74,139428.0,181.77,181.79,181.71,181.74,139428.0
2023-11-15 15:45:00,181.74,181.74,181.67,181.68,137218.0,181.74,181.74,181.67,181.68,137218.0
2023-11-15 15:50:00,181.68,181.69,181.62,181.64,228177.0,181.68,181.69,181.62,181.64,228177.0
2023-11-15 15:55:00,181.65,181.69,181.63,181.66,293025.0,181.65,181.69,181.63,181.66,293025.0
2023-11-16 09:30:00,182.85,183.08,182.8,183.07,331212.0,182.85,183.08,182.8,183.07,331212.0
2023-11-16 09:35:00,183.07,183.11,182.95,183.05,164490.0,183.07,183.11,182.95,183.05,164490.0
2023-11-16 09:40:00,183.04,183.58,183.0,183.52,221876.0,183.04,183.58,183.0,183.52,221876.0
2023-11-16 09:45:00,183.52,183.85,183.49,183.65,210615.0,183.52,183.85,183.49,183.65,210615.0
2023-11-16 09:50:00,183.66,183.71,183.46,183.62,150801.0,183.66,183.71,183.46,183.62,150801.0
2023-11-16 09:55:00,183.64,183.66,183.49,183.55,50151.0,183.64,183.66,183.49,183.55,50151.0
2023-11-16 10:00:00,183.56,183.7,183.51,183.64,78390.0,183.56,183.7,183.51,183.64,78390.0
2023-11-16 10:05:00,183.63,183.84,183.59,183.75,90690.0,183.63,183.84,183.59,183.75,90690.0
2023-11-16 10:10:00,183.72,183.9,183.62,183.83,146607.0,183.72,183.9,183.62,183.83,146607.0
2023-11-16 10:15:00,183.83,184.0,183.82,183.97,110669.0,183.83,184.0,183.82,183.97,110669.0
2023-11-16 10:20:00,183.96,184.14,183.95,184.06,441373.0,183.96,184.14,183.95,184.06,441373.0
2023-11-16 10:25:00,184.04,184.17,184.01,184.07,205565.0,184.04,184.17,184.01,184.07,205565.0
2023-11-16 10:30:00,184.06,184.19,184.05,184.14,90380.0,184.06,184.19,184.05,184.14,90380.0
2023-11-16 10:35:00,184.12,184.18,184.08,184.1,118806.0,184.12,184.18,184.08,184.1,118806.0
2023-11-16 10:40:00,184.1,184.16,183.87,183.98,151568.0,184.1,184.16,183.87,183.98,151568.0
2023-11-16 10:45:00,183.97,183.98,183.82,183.83,59752.0,183.97,183.98,183.82,183.83,59752.0
2023-11-16 10:50:00,183.83,183.9,183.81,183.83,58772.0,183.83,183.9,183.81,183.83,58772.0
2023-11-16 10:55:00,183.82,184.06,183.79,184.05,70325.0,183.82,184.06,183.79,184.05,70325.0
2023-11-16 11:00:00,184.05,184.26,183.98,184.23,124308.0,184.05,184.26,183.98,184.23,124308.0
2023-11-16 11:05:00,184.23,184.27,184.13,184.23,58630.0,184.23,184.27,184.13,184.23,58630.0
2023-11-16 11:10:00,184.23,184.31,184.21,184.31,99733.0,184.23,184.31,184.21,184.31,99733.0
2023-11-16 11:15:00,184.32,184.32,184.08,184.12,62217.0,184.32,184.32,184.08,184.12,62217.0
2023-11-16 11:20:00,184.13,184.13,183.9,183.91,96725.0,184.13,184.13,183.9,183.91,96725.0
2023-11-16 11:25:00,183.92,183.96,183.87,183.91,52750.0,183.92,183.96,183.87,183.91,52750.0
2023-11-16 11:30:00,183.92,184.06,183.86,184.04,43322.0,183.92,184.06,183.86,184.04,43322.0
2023-11-16 11:35:00,184.05,184.09,183.98,184.08,44940.0,184.05,184.09,183.98,184.08,44940.0
2023-11-16 11:40:00,184.08,184.13,183.79,183.8,84742.0,184.08,184.13,183.79,183.8,84742.0
2023-11-16 11:45:00,183.81,183.87,183.59,183.65,70991.0,183.81,183.87,183.59,183.65,70991.0
2023-11-16 11:50:00,183.65,183.73,183.62,183.65,67400.0,183.65,183.73,183.62,183.65,67400.0
2023-11-16 11:55:00,183.64,183.8,183.64,183.78,18640.0,183.64,183.8,183.64,183.78,18640.0
2023-11-16 12:00:00,183.77,183.88,183.77,183.85,158366.0,183.77,183.88,183.77,183.85,158366.0
2023-11-16 12:05:00,183.86,183.92,183.75,183.76,57978.0,183.86,183.92,183.75,183.76,57978.0
2023-11-16 12:10:00,183.75,183.79,183.66,183.75,68589.0,183.75,183.79,183.66,183.75,68589.0
2023-11-16 12:15:00,183.75,183.92,183.71,183.87,32869.0,183.75,183.92,183.71,183.87,32869.0
2023-11-16 12:20:00,183.87,183.92,183.78,183.83,37948.0,183.87,183.92,183.78,183.83,37948.0
2023-11-16 12:25:00,183.84,183.93,183.82,183.87,38056.0,183.84,183.93,183.82,183.87,38056.0
2023-11-16 12:30:00,183.87,183.91,183.78,183.8,20721.0,183.87,183.91,183.78,183.8,20721.0
2023-11-16 12:35:00,183.78,183.82,183.75,183.77,19550.0,183.78,183.82,183.75,183.77,19550.0
2023-11-16 12:40:00,183.76,183.87,183.75,183.84,31055.0,183.76,183.87,183.75,183.84,31055.0
2023-11-16 12:45:00,183.84,183.84,183.73,183.75,30815.0,183.84,183.84,183.73,183.75,30815.0
2023-11-16 12:50:00,183.76,183.86,183.74,183.81,49012.0,183.76,183.86,183.74,183.81,49012.0
2023-11-16 12:55:00,183.81,183.93,183.79,183.91,39813.0,183.81,183.93,183.79,183.91,39813.0
2023-11-16 13:00:00,183.91,184.03,183.89,184.02,162252.0,183.91,184.03,183.89,184.02,162252.0
2023-11-16 13:05:00,184.01,184.06,183.99,184.0,36231.0,184.01,184.06,183.99,184.0,36231.0
2023-11-16 13:10:00,184.0,184.04,183.96,184.03,22747.0,184.0,184.04,183.96,184.03,22747.0
2023-11-16 13:15:00,184.02,184.05,183.95,183.98,21344.0,184.02,184.05,183.95,183.98,21344.0
2023-11-16 13:20:00,183.97,183.98,183.94,183.97,35955.0,183.97,183.98,183.94,183.97,35955.0
2023-11-16 13:25:00,183.97,184.01,183.93,183.95,62457.0,183.97,184.01,183.93,183.95,62457.0
2023-11-16 13:30:00,183.95,184.05,183.92,184.01,26076.0,183.95,184.05,183.92,184.01,26076.0
2023-11-16 13:35:00,184.01,184.04,183.99,184.02,42045.0,184.01,184.04,183.99,184.02,42045.0
2023-11-16 13:40:00,184.02,184.07,184.01,184.07,34061.0,184.02,184.07,184.01,184.07,34061.0
2023-11-16 13:45:00,184.06,184.06,183.93,183.95,47100.0,184.06,184.06,183.93,183.95,47100.0
2023-11-16 13:50:00,183.94,184.0,183.91,183.98,20050.0,183.94,184.0,183.91,183.98,20050.0
2023-11-16 13:55:00,183.98,183.99,183.93,183.97,45850.0,183.98,183.99,183.93,183.97,45850.0
2023-11-16 14:00:00,183.97,183.99,183.95,183.96,66691.0,183.97,183.99,183.95,183.96,66691.0
2023-11-16 14:05:00,183.95,184.0,183.95,183.95,60759.0,183.95,184.0,183.95,183.95,60759.0
2023-11-16 14:10:00,183.95,183.95,183.86,183.88,19125.0,183.95,183.95,183.86,183.88,19125.0
2023-11-16 14:15:00,183.88,183.94,183.86,183.94,30446.0,183.88,183.94,183.86,183.94,30446.0
2023-11-16 14:20:00,183.95,183.98,183.92,183.93,32334.0,183.95,183.98,183.92,183.93,32334.0
2023-11-16 14:25:00,183.93,183.95,183.88,183.89,28017.0,183.93,183.95,183.88,183.89,28017.0
2023-11-16 14:30:00,183.91,183.95,183.9,183.9,35013.0,183.91,183.95,183.9,183.9,35013.0
2023-11-16 14:35:00,183.91,183.92,183.88,183.88,15012.0,183.91,183.92,183.88,183.88,15012.0
2023-11-16 14:40:00,183.89,183.93,183.88,183.89,22419.0,183.89,183.93,183.88,183.89,22419.0
2023-11-16 14:45:00,183.89,183.95,183.88,183.91,17719.0,183.89,183.95,183.88,183.91,17719.0
2023-11-16 14:50:00,183.91,183.92,183.89,183.92,29195.0,183.91,183.92,183.89,183.92,29195.0
2023-11-16 14:55:00,183.92,183.93,183.87,183.9,35840.0,183.92,183.93,183.87,183.9,35840.0
2023-11-16 15:00:00,183.9,183.97,183.89,183.94,44928.0,183.9,183.97,183.89,183.94,44928.0
2023-11-16 15:05:00,183.94,183.98,183.91,183.95,41214.0,183.94,183.98,183.91,183.95,41214.0
2023-11-16 15:10:00,183.95,183.95,183.82,183.83,154661.0,183.95,183.95,183.82,183.83,154661.0
2023-11-16 15:15:00,183.82,183.82,183.68,183.68,109153.0,183.82,183.82,183.68,183.68,109153.0
2023-11-16 15:20:00,183.69,183.77,183.66,183.75,63917.0,183.69,183.77,183.66,183.75,63917.0
2023-11-16 15:25:00,183.75,183.77,183.71,183.72,41681.0,183.75,183.77,183.71,183.72,41681.0
2023-11-16 15:30:00,183.73,183.78,183.71,183.73,80369.0,183.73,183.78,183.71,183.73,80369.0
2023-11-16 15:35:00,183.73,183.75,183.7,183.71,72795.0,183.73,183.75,183.7,183.71,72795.0
2023-11-16 15:40:00,183.72,183.72,183.67,183.69,57885.0,183.72,183.72,183.67,183.69,57885.0
2023-11-16 15:45:00,183.69,183.74,183.67,183.7,207192.0,183.69,183.74,183.67,183.7,207192.0
2023-11-16 15:50:00,183.7,183.74,183.66,183.72,275881.0,183.7,183.74,183.66,183.72,275881.0
2023-11-16 15:55:00,183.72,183.76,183.65,183.66,341272.0,183.72,183.76,183.65,183.66,341272.0
2023-11-17 09:30:00,183.99,184.13,183.92,183.95,154531.0,183.99,184.13,183.92,183.95,154531.0
2023-11-17 09:35:00,183.97,183.98,183.75,183.83,98933.0,183.97,183.98,183.75,183.83,98933.0
2023-11-17 09:40:00,183.83,183.91,183.73,183.79,85324.0,183.83,183.91,183.73,183.79,85324.0
2023-11-17 09:45:00,183.8,183.89,183.64,183.69,106970.0,183.8,183.89,183.64,183.69,106970.0
2023-11-17 09:50:00,183.68,183.8,183.53,183.55,79639.0,183.68,183.8,183.53,183.55,79639.0
2023-11-17 09:55:00,183.54,183.66,183.52,183.6,59681.0,183.54,183.66,183.52,183.6,59681.0
2023-11-17 10:00:00,183.6,183.8,183.58,183.79,131635.0,183.6,183.8,183.58,183.79,131635.0
2023-11-17 10:05:00,183.79,183.9,183.78,183.81,90211.0,183.79,183.9,183.78,183.81,90211.0
2023-11-17 10:10:00,183.8,183.8,183.6,183.68,52816.0,183.8,183.8,183.6,183.68,52816.0
2023-11-17 10:15:00,183.68,183.82,183.64,183.78,140057.0,183.68,183.82,183.64,183.78,140057.0
2023-11-17 10:20:00,183.78,183.82,183.7,183.78,62415.0,183.78,183.82,183.7,183.78,62415.0
2023-11-17 10:25:00,183.78,183.8,183.66,183.79,30968.0,183.78,183.8,183.66,183.79,30968.0
2023-11-17 10:30:00,183.8,183.88,183.79,183.86,31097.0,183.8,183.88,183.79,183.86,31097.0
2023-11-17 10:35:00,183.88,183.97,183.83,183.9,42006.0,183.88,183.97,183.83,183.9,42006.0
2023-11-17 10:40:00,183.9,183.9,183.77,183.88,47295.0,183.9,183.9,183.77,183.88,47295.0
2023-11-17 10:45:00,183.88,183.91,183.82,183.89,48399.0,183.88,183.91,183.82,183.89,48399.0
2023-11-17 10:50:00,183.88,183.96,183.85,183.86,105665.0,183.88,183.96,183.85,183.86,105665.0
2023-11-17 10:55:00,183.86,183.92,183.84,183.89,15211.0,183.86,183.92,183.84,183.89,15211.0
2023-11-17 11:00:00,183.9,183.91,183.77,183.86,21264.0,183.9,183.91,183.77,183.86,21264.0
2023-11-17 11:05:00,183.87,184.02,183.86,184.02,30498.0,183.87,184.02,183.86,184.02,30498.0
2023-11-17 11:10:00,184.01,184.07,183.95,183.96,36807.0,184.01,184.07,183.95,183.96,36807.0
2023-11-17 11:15:00,183.96,183.97,183.8,183.88,23512.0,183.96,183.97,183.8,183.88,23512.0
2023-11-17 11:20:00,183.88,183.89,183.81,183.86,24279.0,183.88,183.89,183.81,183.86,24279.0
2023-11-17 11:25:00,183.84,183.85,183.7,183.74,35947.0,183.84,183.85,183.7,183.74,35947.0
2023-11-17 11:30:00,183.74,183.75,183.64,183.71,27849.0,183.74,183.75,183.64,183.71,27849.0
2023-11-17 11:35:00,183.71,183.73,183.6,183.63,54116.0,183.71,183.73,183.6,183.63,54116.0
2023-11-17 11:40:00,183.63,183.64,183.54,183.6,61193.0,183.63,183.64,183.54,183.6,61193.0
2023-11-17 11:45:00,183.61,183.65,183.52,183.6,29465.0,183.61,183.65,183.52,183.6,29465.0
2023-11-17 11:50:00,183.59,183.74,183.55,183.68,28398.0,183.59,183.74,183.55,183.68,28398.0
2023-11-17 11:55:00,183.68,183.74,183.65,183.68,41574.0,183.68,183.74,183.65,183.68,41574.0
2023-11-17 12:00:00,183.68,183.68,183.56,183.61,16259.0,183.68,183.68,183.56,183.61,16259.0
2023-11-17 12:05:00,183.62,183.63,183.47,183.52,35997.0,183.62,183.63,183.47,183.52,35997.0
2023-11-17 12:10:00,183.53,183.56,183.47,183.56,16558.0,183.53,183.56,183.47,183.56,16558.0
2023-11-17 12:15:00,183.56,183.56,183.45,183.54,31243.0,183.56,183.56,183.45,183.54,31243.0
2023-11-17 12:20:00,183.57,183.62,183.52,183.53,37211.0,183.57,183.62,183.52,183.53,37211.0
2023-11-17 12:25:00,183.52,183.59,183.47,183.56,26434.0,183.52,183.59,183.47,183.56,26434.0
2023-11-17 12:30:00,183.56,183.65,183.55,183.59,34933.0,183.56,183.65,183.55,183.59,34933.0
2023-11-17 12:35:00,183.61,183.63,183.58,183.6,14323.0,183.61,183.63,183.58,183.6,14323.0
2023-11-17 12:40:00,183.6,183.67,183.56,183.57,30962.0,183.6,183.67,183.56,183.57,30962.0
2023-11-17 12:45:00,183.57,183.62,183.53,183.59,49378.0,183.57,183.62,183.53,183.59,49378.0
2023-11-17 12:50:00,183.59,183.67,183.55,183.65,26701.0,183.59,183.67,183.55,183.65,26701.0
2023-11-17 12:55:00,183.67,183.68,183.64,183.68,14685.0,183.67,183.68,183.64,183.68,14685.0
2023-11-17 13:00:00,183.68,183.74,183.66,183.73,20392.0,183.68,183.74,183.66,183.73,20392.0
2023-11-17 13:05:00,183.75,183.78,183.73,183.74,12971.0,183.75,183.78,183.73,183.74,12971.0
2023-11-17 13:10:00,183.75,183.76,183.7,183.71,10646.0,183.75,183.76,183.7,183.71,10646.0
2023-11-17 13:15:00,183.71,183.78,183.71,183.74,18593.0,183.71,183.78,183.71,183.74,18593.0
2023-11-17 13:20:00,183.72,183.79,183.69,183.75,15193.0,183.72,183.79,183.69,183.75,15193.0
2023-11-17 13:25:00,183.77,183.77,183.7,183.75,30304.0,183.77,183.77,183.7,183.75,30304.0
2023-11-17 13:30:00,183.75,183.76,183.62,183.67,45877.0,183.75,183.76,183.62,183.67,45877.0
2023-11-17 13:35:00,183.67,183.81,183.67,183.8,14343.0,183.67,183.81,183.67,183.8,14343.0
2023-11-17 13:40:00,183.79,183.83,183.76,183.78,9209.0,183.79,183.83,183.76,183.78,9209.0
2023-11-17 13:45:00,183.78,183.79,183.73,183.76,31777.0,183.78,183.79,183.73,183.76,31777.0
2023-11-17 13:50:00,183.76,183.81,183.74,183.8,7414.0,183.76,183.81,183.74,183.8,7414.0
2023-11-17 13:55:00,183.8,183.8,183.74,183.76,8714.0,183.8,183.8,183.74,183.76,8714.0
2023-11-17 14:00:00,183.75,183.75,183.7,183.73,10367.0,183.75,183.75,183.7,183.73,10367.0
2023-11-17 14:05:00,183.73,183.73,183.68,183.7,6015.0,183.73,183.73,183.68,183.7,6015.0
2023-11-17 14:10:00,183.71,183.71,183.67,183.69,11989.0,183.71,183.71,183.67,183.69,11989.0
2023-11-17 14:15:00,183.7,183.74,183.68,183.72,7325.0,183.7,183.74,183.68,183.72,7325.0
2023-11-17 14:20:00,183.71,183.71,183.66,183.67,7488.0,183.71,183.71,183.66,183.67,7488.0
2023-11-17 14:25:00,183.66,183.67,183.62,183.65,16721.0,183.66,183.67,183.62,183.65,16721.0
2023-11-17 14:30:00,183.67,183.71,183.64,183.65,5796.0,183.67,183.71,183.64,183.65,5796.0
2023-11-17 14:35:00,183.64,183.64,183.55,183.59,18050.0,183.64,183.64,183.55,183.59,18050.0
2023-11-17 14:40:00,183.59,183.65,183.57,183.63,13959.0,183.59,183.65,183.57,183.63,13959.0
2023-11-17 14:45:00,183.61,183.61,183.58,183.59,24925.0,183.61,183.61,183.58,183.59,24925.0
2023-11-17 14:50:00,183.59,183.61,183.57,183.58,12046.0,183.59,183.61,183.57,183.58,12046.0
2023-11-17 14:55:00,183.59,183.61,183.56,183.61,18329.0,183.59,183.61,183.56,183.61,18329.0
2023-11-17 15:00:00,183.61,183.61,183.49,183.5,37352.0,183.61,183.61,183.49,183.5,37352.0
2023-11-17 15:05:00,183.49,183.59,183.48,183.57,26649.0,183.49,183.59,183.48,183.57,26649.0
2023-11-17 15:10:00,183.58,183.62,183.53,183.59,26943.0,183.58,183.62,183.53,183.59,26943.0
2023-11-17 15:15:00,183.59,183.62,183.58,183.59,62004.0,183.59,183.62,183.58,183.59,62004.0
2023-11-17 15:20:00,183.59,183.65,183.58,183.64,49629.0,183.59,183.65,183.58,183.64,49629.0
2023-11-17 15:25:00,183.62,183.68,183.61,183.65,16471.0,183.62,183.68,183.61,183.65,16471.0
2023-11-17 15:30:00,183.66,183.67,183.61,183.66,25699.0,183.66,183.67,183.61,183.66,25699.0
2023-11-17 15:35:00,183.66,183.68,183.64,183.66,23624.0,183.66,183.68,183.64,183.66,23624.0
2023-11-17 15:40:00,183.66,183.66,183.61,183.64,34047.0,183.66,183.66,183.61,183.64,34047.0
2023-11-17 15:45:00,183.65,183.67,183.62,183.63,74092.0,183.65,183.67,183.62,183.63,74092.0
2023-11-17 15:50:00,183.64,183.64,183.57,183.63,93236.0,183.64,183.64,183.57,183.63,93236.0
2023-11-17 15:55:00,183.63,183.67,183.62,183.67,203389.0,183.63,183.67,183.62,183.67,203389.0
2023-11-20 09:30:00,182.32,182.41,182.22,182.33,163190.0,182.32,182.41,182.22,182.33,163190.0
2023-11-20 09:35:00,182.33,182.51,182.27,182.43,129399.0,182.33,182.51,182.27,182.43,129399.0
2023-11-20 09:40:00,182.43,182.62,182.42,182.61,38762.0,182.43,182.62,182.42,182.61,38762.0
2023-11-20 09:45:00,182.61,182.91,182.59,182.85,103757.0,182.61,182.91,182.59,182.85,103757.0
2023-11-20 09:50:00,182.85,182.92,182.74,182.75,145779.0,182.85,182.92,182.74,182.75,145779.0
2023-11-20 09:55:00,182.75,182.76,182.63,182.64,177008.0,182.75,182.76,182.63,182.64,177008.0
2023-11-20 10:00:00,182.65,182.7,182.52,182.7,198284.0,182.65,182.7,182.52,182.7,198284.0
2023-11-20 10:05:00,182.69,182.77,182.67,182.75,167183.0,182.69,182.77,182.67,182.75,167183.0
2023-11-20 10:10:00,182.72,182.78,182.67,182.78,95690.0,182.72,182.78,182.67,182.78,95690.0
2023-11-20 10:15:00,182.77,182.82,182.65,182.71,47245.0,182.77,182.82,182.65,182.71,47245.0
2023-11-20 10:20:00,182.74,182.78,182.66,182.74,38373.0,182.74,182.78,182.66,182.74,38373.0
2023-11-20 10:25:00,182.74,182.89,182.74,182.88,24227.0,182.74,182.89,182.74,182.88,24227.0
2023-11-20 10:30:00,182.88,182.89,182.74,182.81,21739.0,182.88,182.89,182.74,182.81,21739.0
2023-11-20 10:35:00,182.81,182.84,182.68,182.78,26583.0,182.81,182.84,182.68,182.78,26583.0
2023-11-20 10:40:00,182.81,182.86,182.7,182.7,24674.0,182.81,182.86,182.7,182.7,24674.0
2023-11-20 10:45:00,182.7,182.88,182.67,182.88,31544.0,182.7,182.88,182.67,182.88,31544.0
2023-11-20 10:50:00,182.87,182.94,182.81,182.82,20527.0,182.87,182.94,182.81,182.82,20527.0
2023-11-20 10:55:00,182.82,182.91,182.81,182.84,36434.0,182.82,182.91,182.81,182.84,36434.0
2023-11-20 11:00:00,182.84,182.95,182.77,182.94,63424.0,182.84,182.95,182.77,182.94,63424.0
2023-11-20 11:05:00,182.93,183.0,182.9,182.98,50779.0,182.93,183.0,182.9,182.98,50779.0
2023-11-20 11:10:00,182.99,183.12,182.99,183.05,42260.0,182.99,183.12,182.99,183.05,42260.0
2023-11-20 11:15:00,183.04,183.09,183.0,183.04,34886.0,183.04,183.09,183.0,183.04,34886.0
2023-11-20 11:20:00,183.05,183.11,183.02,183.07,19533.0,183.05,183.11,183.02,183.07,19533.0
2023-11-20 11:25:00,183.05,183.05,182.96,182.98,29573.0,183.05,183.05,182.96,182.98,29573.0
2023-11-20 11:30:00,182.98,183.06,182.94,182.98,17392.0,182.98,183.06,182.94,182.98,17392.0
2023-11-20 11:35:00,182.97,182.99,182.87,182.94,52611.0,182.97,182.99,182.87,182.94,52611.0
2023-11-20 11:40:00,182.95,183.04,182.93,183.03,17662.0,182.95,183.04,182.93,183.03,17662.0
2023-11-20 11:45:00,183.03,183.05,182.98,182.98,30494.0,183.03,183.05,182.98,182.98,30494.0
2023-11-20 11:50:00,182.99,183.07,182.95,183.07,72686.0,182.99,183.07,182.95,183.07,72686.0
2023-11-20 11:55:00,183.07,183.13,183.04,183.05,62056.0,183.07,183.13,183.04,183.05,62056.0
2023-11-20 12:00:00,183.06,183.08,182.95,183.01,72151.0,183.06,183.08,182.95,183.01,72151.0
2023-11-20 12:05:00,183.02,183.14,183.02,183.06,36309.0,183.02,183.14,183.02,183.06,36309.0
2023-11-20 12:10:00,183.06,183.1,182.97,183.07,44328.0,183.06,183.1,182.97,183.07,44328.0
2023-11-20 12:15:00,183.08,183.22,183.08,183.2,60055.0,183.08,183.22,183.08,183.2,60055.0
2023-11-20 12:20:00,183.2,183.22,183.13,183.19,55071.0,183.2,183.22,183.13,183.19,55071.0
2023-11-20 12:25:00,183.19,183.21,183.14,183.15,17175.0,183.19,183.21,183.14,183.15,17175.0
2023-11-20 12:30:00,183.15,183.16,183.09,183.1,24235.0,183.15,183.16,183.09,183.1,24235.0
2023-11-20 12:35:00,183.09,183.09,182.95,182.99,300677.0,183.09,183.09,182.95,182.99,300677.0
2023-11-20 12:40:00,182.98,182.99,182.88,182.99,53358.0,182.98,182.99,182.88,182.99,53358.0
2023-11-20 12:45:00,182.99,183.0,182.91,182.93,80254.0,182.99,183.0,182.91,182.93,80254.0
2023-11-20 12:50:00,182.94,182.96,182.85,182.92,44957.0,182.94,182.96,182.85,182.92,44957.0
2023-11-20 12:55:00,182.92,183.0,182.9,182.99,18282.0,182.92,183.0,182.9,182.99,18282.0
2023-11-20 13:00:00,182.99,183.43,182.96,183.39,166211.0,182.99,183.43,182.96,183.39,166211.0
2023-11-20 13:05:00,183.39,183.39,183.28,183.33,57908.0,183.39,183.39,183.28,183.33,57908.0
2023-11-20 13:10:00,183.37,183.42,183.31,183.35,56222.0,183.37,183.42,183.31,183.35,56222.0
2023-11-20 13:15:00,183.35,183.43,183.29,183.43,22582.0,183.35,183.43,183.29,183.43,22582.0
2023-11-20 13:20:00,183.43,183.48,183.43,183.48,46936.0,183.43,183.48,183.43,183.48,46936.0
2023-11-20 13:25:00,183.46,183.47,183.34,183.38,37041.0,183.46,183.47,183.34,183.38,37041.0
2023-11-20 13:30:00,183.38,183.43,183.34,183.34,40826.0,183.38,183.43,183.34,183.34,40826.0
2023-11-20 13:35:00,183.33,183.38,183.27,183.31,67656.0,183.33,183.38,183.27,183.31,67656.0
2023-11-20 13:40:00,183.31,183.38,183.3,183.38,26601.0,183.31,183.38,183.3,183.38,26601.0
2023-11-20 13:45:00,183.38,183.39,183.31,183.33,13096.0,183.38,183.39,183.31,183.33,13096.0
2023-11-20 13:50:00,183.34,183.37,183.32,183.34,9313.0,183.34,183.37,183.32,183.34,9313.0
2023-11-20 13:55:00,183.35,183.37,183.33,183.33,13850.0,183.35,183.37,183.33,183.33,13850.0
2023-11-20 14:00:00,183.35,183.36,183.26,183.27,22896.0,183.35,183.36,183.26,183.27,22896.0
2023-11-20 14:05:00,183.29,183.32,183.26,183.29,36047.0,183.29,183.32,183.26,183.29,36047.0
2023-11-20 14:10:00,183.3,183.3,183.17,183.22,23098.0,183.3,183.3,183.17,183.22,23098.0
2023-11-20 14:15:00,183.22,183.24,183.18,183.23,13994.0,183.22,183.24,183.18,183.23,13994.0
2023-11-20 14:20:00,183.23,183.33,183.23,183.3,14226.0,183.23,183.33,183.23,183.3,14226.0
2023-11-20 14:25:00,183.3,183.37,183.3,183.36,13405.0,183.3,183.37,183.3,183.36,13405.0
2023-11-20 14:30:00,183.37,183.41,183.35,183.4,17313.0,183.37,183.41,183.35,183.4,17313.0
2023-11-20 14:35:00,183.4,183.44,183.36,183.36,18275.0,183.4,183.44,183.36,183.36,18275.0
2023-11-20 14:40:00,183.37,183.46,183.36,183.44,29055.0,183.37,183.46,183.36,183.44,29055.0
2023-11-20 14:45:00,183.45,183.47,183.39,183.43,29194.0,183.45,183.47,183.39,183.43,29194.0
2023-11-20 14:50:00,183.42,183.46,183.4,183.42,19765.0,183.42,183.46,183.4,183.42,19765.0
2023-11-20 14:55:00,183.42,183.47,183.4,183.43,23901.0,183.42,183.47,183.4,183.43,23901.0
2023-11-20 15:00:00,183.44,183.48,183.41,183.43,17506.0,183.44,183.48,183.41,183.43,17506.0
2023-11-20 15:05:00,183.42,183.44,183.36,183.43,30251.0,183.42,183.44,183.36,183.43,30251.0
2023-11-20 15:10:00,183.43,183.47,183.42,183.43,11764.0,183.43,183.47,183.42,183.43,11764.0
2023-11-20 15:15:00,183.43,183.45,183.4,183.45,15013.0,183.43,183.45,183.4,183.45,15013.0
2023-11-20 15:20:00,183.44,183.44,183.36,183.37,23405.0,183.44,183.44,183.36,183.37,23405.0
2023-11-20 15:25:00,183.36,183.37,183.29,183.3,32935.0,183.36,183.37,183.29,183.3,32935.0
2023-11-20 15:30:00,183.31,183.37,183.28,183.34,33921.0,183.31,183.37,183.28,183.34,33921.0
2023-11-20 15:35:00,183.34,183.39,183.31,183.38,28696.0,183.34,183.39,183.31,183.38,28696.0
2023-11-20 15:40:00,183.38,183.4,183.36,183.37,31267.0,183.38,183.4,183.36,183.37,31267.0
2023-11-20 15:45:00,183.37,183.39,183.34,183.38,99499.0,183.37,183.39,183.34,183.38,99499.0
2023-11-20 15:50:00,183.38,183.38,183.31,183.31,141894.0,183.38,183.38,183.31,183.31,141894.0
2023-11-20 15:55:00,183.32,183.38,183.31,183.37,206054.0,183.32,183.38,183.31,183.37,206054.0
2023-11-21 09:30:00,185.57,185.84,185.52,185.75,281745.0,185.57,185.84,185.52,185.75,281745.0
2023-11-21 09:35:00,185.77,185.93,185.75,185.81,251904.0,185.77,185.93,185.75,185.81,251904.0
2023-11-21 09:40:00,185.82,185.93,185.75,185.83,127577.0,185.82,185.93,185.75,185.83,127577.0
2023-11-21 09:45:00,185.83,185.92,185.81,185.84,133552.0,185.83,185.92,185.81,185.84,133552.0
2023-11-21 09:50:00,185.85,186.09,185.84,186.03,159501.0,185.85,186.09,185.84,186.03,159501.0
2023-11-21 09:55:00,186.04,186.1,185.92,185.93,106268.0,186.04,186.1,185.92,185.93,106268.0
2023-11-21 10:00:00,185.93,186.12,185.9,185.9,139466.0,185.93,186.12,185.9,185.9,139466.0
2023-11-21 10:05:00,185.91,185.95,185.73,185.95,202627.0,185.91,185.95,185.73,185.95,202627.0
2023-11-21 10:10:00,185.95,186.06,185.88,185.95,130810.0,185.95,186.06,185.88,185.95,130810.0
2023-11-21 10:15:00,185.95,186.0,185.74,185.8,82165.0,185.95,186.0,185.74,185.8,82165.0
2023-11-21 10:20:00,185.8,185.82,185.71,185.75,93981.0,185.8,185.82,185.71,185.75,93981.0
2023-11-21 10:25:00,185.76,185.81,185.71,185.78,58381.0,185.76,185.81,185.71,185.78,58381.0
2023-11-21 10:30:00,185.79,185.95,185.79,185.91,118844.0,185.79,185.95,185.79,185.91,118844.0
2023-11-21 10:35:00,185.93,185.96,185.86,185.94,63230.0,185.93,185.96,185.86,185.94,63230.0
2023-11-21 10:40:00,185.93,185.94,185.84,185.91,46840.0,185.93,185.94,185.84,185.91,46840.0
2023-11-21 10:45:00,185.91,185.93,185.77,185.83,41780.0,185.91,185.93,185.77,185.83,41780.0
2023-11-21 10:50:00,185.83,185.87,185.77,185.83,71807.0,185.83,185.87,185.77,185.83,71807.0
2023-11-21 10:55:00,185.82,185.84,185.69,185.83,109221.0,185.82,185.84,185.69,185.83,109221.0
2023-11-21 11:00:00,185.83,185.92,185.77,185.83,117061.0,185.83,185.92,185.77,185.83,117061.0
2023-11-21 11:05:00,185.84,185.88,185.73,185.81,117297.0,185.84,185.88,185.73,185.81,117297.0
2023-11-21 11:10:00,185.79,185.84,185.65,185.66,132919.0,185.79,185.84,185.65,185.66,132919.0
2023-11-21 11:15:00,185.67,185.77,185.61,185.64,96990.0,185.67,185.77,185.61,185.64,96990.0
2023-11-21 11:20:00,185.64,185.67,185.48,185.48,107608.0,185.64,185.67,185.48,185.48,107608.0
2023-11-21 11:25:00,185.48,185.49,185.31,185.32,84875.0,185.48,185.49,185.31,185.32,84875.0
2023-11-21 11:30:00,185.32,185.51,185.31,185.44,73335.0,185.32,185.51,185.31,185.44,73335.0
2023-11-21 11:35:00,185.43,185.52,185.41,185.46,60589.0,185.43,185.52,185.41,185.46,60589.0
2023-11-21 11:40:00,185.47,185.57,185.37,185.55,65673.0,185.47,185.57,185.37,185.55,65673.0
2023-11-21 11:45:00,185.54,185.6,185.51,185.59,47501.0,185.54,185.6,185.51,185.59,47501.0
2023-11-21 11:50:00,185.59,185.63,185.53,185.58,27140.0,185.59,185.63,185.53,185.58,27140.0
2023-11-21 11:55:00,185.57,185.61,185.51,185.52,18402.0,185.57,185.61,185.51,185.52,18402.0
2023-11-21 12:00:00,185.53,185.56,185.47,185.49,22803.0,185.53,185.56,185.47,185.49,22803.0
2023-11-21 12:05:00,185.5,185.55,185.44,185.48,18144.0,185.5,185.55,185.44,185.48,18144.0
2023-11-21 12:10:00,185.45,185.48,185.39,185.43,35550.0,185.45,185.48,185.39,185.43,35550.0
2023-11-21 12:15:00,185.42,185.44,185.34,185.38,132673.0,185.42,185.44,185.34,185.38,132673.0
2023-11-21 12:20:00,185.39,185.46,185.38,185.4,64264.0,185.39,185.46,185.38,185.4,64264.0
2023-11-21 12:25:00,185.4,185.45,185.34,185.42,38645.0,185.4,185.45,185.34,185.42,38645.0
2023-11-21 12:30:00,185.43,185.5,185.41,185.42,35464.0,185.43,185.5,185.41,185.42,35464.0
2023-11-21 12:35:00,185.42,185.5,185.4,185.48,35426.0,185.42,185.5,185.4,185.48,35426.0
2023-11-21 12:40:00,185.49,185.5,185.43,185.46,16800.0,185.49,185.5,185.43,185.46,16800.0
2023-11-21 12:45:00,185.46,185.48,185.41,185.47,26660.0,185.46,185.48,185.41,185.47,26660.0
2023-11-21 12:50:00,185.46,185.5,185.43,185.47,20214.0,185.46,185.5,185.43,185.47,20214.0
2023-11-21 12:55:00,185.48,185.57,185.46,185.57,30191.0,185.48,185.57,185.46,185.57,30191.0
2023-11-21 13:00:00,185.57,185.59,185.42,185.47,41223.0,185.57,185.59,185.42,185.47,41223.0
2023-11-21 13:05:00,185.48,185.53,185.44,185.47,50548.0,185.48,185.53,185.44,185.47,50548.0
2023-11-21 13:10:00,185.48,185.5,185.36,185.4,79269.0,185.48,185.5,185.36,185.4,79269.0
2023-11-21 13:15:00,185.4,185.43,185.33,185.34,26857.0,185.4,185.43,185.33,185.34,26857.0
2023-11-21 13:20:00,185.36,185.4,185.29,185.3,52100.0,185.36,185.4,185.29,185.3,52100.0
2023-11-21 13:25:00,185.29,185.43,185.26,185.35,84062.0,185.29,185.43,185.26,185.35,84062.0
2023-11-21 13:30:00,185.36,185.42,185.26,185.26,30683.0,185.36,185.42,185.26,185.26,30683.0
2023-11-21 13:35:00,185.26,185.28,185.22,185.27,28336.0,185.26,185.28,185.22,185.27,28336.0
2023-11-21 13:40:00,185.27,185.3,185.23,185.27,34412.0,185.27,185.3,185.23,185.27,34412.0
2023-11-21 13:45:00,185.27,185.29,185.24,185.28,27761.0,185.27,185.29,185.24,185.28,27761.0
2023-11-21 13:50:00,185.28,185.3,185.24,185.25,14613.0,185.28,185.3,185.24,185.25,14613.0
2023-11-21 13:55:00,185.25,185.31,185.24,185.3,9410.0,185.25,185.31,185.24,185.3,9410.0
2023-11-21 14:00:00,185.29,185.43,185.22,185.36,38712.0,185.29,185.43,185.22,185.36,38712.0
2023-11-21 14:05:00,185.36,185.36,185.06,185.13,54227.0,185.36,185.36,185.06,185.13,54227.0
2023-11-21 14:10:00,185.15,185.27,185.12,185.23,102339.0,185.15,185.27,185.12,185.23,102339.0
2023-11-21 14:15:00,185.24,185.33,185.19,185.32,43121.0,185.24,185.33,185.19,185.32,43121.0
2023-11-21 14:20:00,185.32,185.41,185.31,185.36,62224.0,185.32,185.41,185.31,185.36,62224.0
2023-11-21 14:25:00,185.36,185.46,185.34,185.41,47782.0,185.36,185.46,185.34,185.41,47782.0
2023-11-21 14:30:00,185.42,185.47,185.41,185.45,27460.0,185.42,185.47,185.41,185.45,27460.0
2023-11-21 14:35:00,185.45,185.48,185.4,185.42,18019.0,185.45,185.48,185.4,185.42,18019.0
2023-11-21 14:40:00,185.44,185.45,185.4,185.43,34710.0,185.44,185.45,185.4,185.43,34710.0
2023-11-21 14:45:00,185.43,185.46,185.4,185.41,19560.0,185.43,185.46,185.4,185.41,19560.0
2023-11-21 14:50:00,185.41,185.43,185.35,185.37,22458.0,185.41,185.43,185.35,185.37,22458.0
2023-11-21 14:55:00,185.38,185.45,185.38,185.43,25327.0,185.38,185.45,185.38,185.43,25327.0
2023-11-21 15:00:00,185.44,185.45,185.4,185.44,36162.0,185.44,185.45,185.4,185.44,36162.0
2023-11-21 15:05:00,185.45,185.45,185.35,185.35,22927.0,185.45,185.45,185.35,185.35,22927.0
2023-11-21 15:10:00,185.34,185.39,185.32,185.33,21668.0,185.34,185.39,185.32,185.33,21668.0
2023-11-21 15:15:00,185.32,185.36,185.32,185.34,26704.0,185.32,185.36,185.32,185.34,26704.0
2023-11-21 15:20:00,185.34,185.39,185.33,185.33,21149.0,185.34,185.39,185.33,185.33,21149.0
2023-11-21 15:25:00,185.33,185.39,185.33,185.36,25843.0,185.33,185.39,185.33,185.36,25843.0
2023-11-21 15:30:00,185.37,185.37,185.35,185.36,37637.0,185.37,185.37,185.35,185.36,37637.0
2023-11-21 15:35:00,185.36,185.39,185.34,185.36,26876.0,185.36,185.39,185.34,185.36,26876.0
2023-11-21 15:40:00,185.37,185.38,185.32,185.35,69489.0,185.37,185.38,185.32,185.35,69489.0
2023-11-21 15:45:00,185.34,185.36,185.32,185.34,98732.0,185.34,185.36,185.32,185.34,98732.0
2023-11-21 15:50:00,185.34,185.35,185.27,185.29,86861.0,185.34,185.35,185.27,185.29,86861.0
2023-11-21 15:55:00,185.3,185.35,185.27,185.34,264449.0,185.3,185.35,185.27,185.34,264449.0
2023-11-22 09:30:00,185.47,185.52,185.37,185.46,77611.0,185.47,185.52,185.37,185.46,77611.0
2023-11-22 09:35:00,185.45,185.68,185.44,185.57,88856.0,185.45,185.68,185.44,185.57,88856.0
2023-11-22 09:40:00,185.58,185.7,185.55,185.68,41613.0,185.58,185.7,185.55,185.68,41613.0
2023-11-22 09:45:00,185.69,185.7,185.62,185.66,36918.0,185.69,185.7,185.62,185.66,36918.0
2023-11-22 09:50:00,185.66,185.69,185.61,185.67,25742.0,185.66,185.69,185.61,185.67,25742.0
2023-11-22 09:55:00,185.69,185.72,185.63,185.63,34997.0,185.69,185.72,185.63,185.63,34997.0
2023-11-22 10:00:00,185.62,185.63,185.13,185.16,113635.0,185.62,185.63,185.13,185.16,113635.0
2023-11-22 10:05:00,185.16,185.26,185.0,185.05,64224.0,185.16,185.26,185.0,185.05,64224.0
2023-11-22 10:10:00,185.08,185.09,184.76,184.87,89387.0,185.08,185.09,184.76,184.87,89387.0
2023-11-22 10:15:00,184.86,185.02,184.78,184.81,68093.0,184.86,185.02,184.78,184.81,68093.0
2023-11-22 10:20:00,184.83,184.9,184.7,184.76,154967.0,184.83,184.9,184.7,184.76,154967.0
2023-11-22 10:25:00,184.77,184.78,184.54,184.67,103956.0,184.77,184.78,184.54,184.67,103956.0
2023-11-22 10:30:00,184.68,184.78,184.64,184.78,48538.0,184.68,184.78,184.64,184.78,48538.0
2023-11-22 10:35:00,184.75,184.85,184.73,184.78,18794.0,184.75,184.85,184.73,184.78,18794.0
2023-11-22 10:40:00,184.82,185.08,184.82,185.03,60606.0,184.82,185.08,184.82,185.03,60606.0
2023-11-22 10:45:00,185.03,185.03,184.87,184.95,86079.0,185.03,185.03,184.87,184.95,86079.0
2023-11-22 10:50:00,184.94,185.08,184.86,185.03,64553.0,184.94,185.08,184.86,185.03,64553.0
2023-11-22 10:55:00,185.04,185.09,184.99,185.02,43263.0,185.04,185.09,184.99,185.02,43263.0
2023-11-22 11:00:00,185.0,185.07,184.93,184.97,31900.0,185.0,185.07,184.93,184.97,31900.0
2023-11-22 11:05:00,184.95,184.97,184.89,184.95,14281.0,184.95,184.97,184.89,184.95,14281.0
2023-11-22 11:10:00,184.96,184.99,184.89,184.93,16563.0,184.96,184.99,184.89,184.93,16563.0
2023-11-22 11:15:00,184.94,184.94,184.79,184.86,35318.0,184.94,184.94,184.79,184.86,35318.0
2023-11-22 11:20:00,184.86,184.86,184.69,184.74,60129.0,184.86,184.86,184.69,184.74,60129.0
2023-11-22 11:25:00,184.77,184.84,184.72,184.78,38971.0,184.77,184.84,184.72,184.78,38971.0
2023-11-22 11:30:00,184.78,184.87,184.75,184.82,26843.0,184.78,184.87,184.75,184.82,26843.0
2023-11-22 11:35:00,184.82,184.9,184.82,184.83,13160.0,184.82,184.9,184.82,184.83,13160.0
2023-11-22 11:40:00,184.82,184.83,184.75,184.79,15288.0,184.82,184.83,184.75,184.79,15288.0
2023-11-22 11:45:00,184.8,184.8,184.68,184.68,20163.0,184.8,184.8,184.68,184.68,20163.0
2023-11-22 11:50:00,184.69,184.71,184.58,184.58,18086.0,184.69,184.71,184.58,184.58,18086.0
2023-11-22 11:55:00,184.58,184.66,184.57,184.66,43074.0,184.58,184.66,184.57,184.66,43074.0
2023-11-22 12:00:00,184.66,184.7,184.61,184.64,36621.0,184.66,184.7,184.61,184.64,36621.0
2023-11-22 12:05:00,184.63,184.63,184.51,184.52,15355.0,184.63,184.63,184.51,184.52,15355.0
2023-11-22 12:10:00,184.53,184.66,184.43,184.65,42333.0,184.53,184.66,184.43,184.65,42333.0
2023-11-22 12:15:00,184.64,184.73,184.63,184.72,22791.0,184.64,184.73,184.63,184.72,22791.0
2023-11-22 12:20:00,184.72,184.79,184.64,184.67,35334.0,184.72,184.79,184.64,184.67,35334.0
2023-11-22 12:25:00,184.66,184.71,184.63,184.64,7569.0,184.66,184.71,184.63,184.64,7569.0
2023-11-22 12:30:00,184.61,184.66,184.59,184.6,10379.0,184.61,184.66,184.59,184.6,10379.0
2023-11-22 12:35:00,184.6,184.6,184.56,184.57,8995.0,184.6,184.6,184.56,184.57,8995.0
2023-11-22 12:40:00,184.58,184.65,184.52,184.53,31060.0,184.58,184.65,184.52,184.53,31060.0
2023-11-22 12:45:00,184.54,184.6,184.52,184.55,10091.0,184.54,184.6,184.52,184.55,10091.0
2023-11-22 12:50:00,184.56,184.65,184.56,184.63,16458.0,184.56,184.65,184.56,184.63,16458.0
2023-11-22 12:55:00,184.63,184.74,184.61,184.7,13951.0,184.63,184.74,184.61,184.7,13951.0
2023-11-22 13:00:00,184.7,184.73,184.66,184.67,9205.0,184.7,184.73,184.66,184.67,9205.0
2023-11-22 13:05:00,184.67,184.69,184.64,184.69,17057.0,184.67,184.69,184.64,184.69,17057.0
2023-11-22 13:10:00,184.68,184.79,184.66,184.79,7437.0,184.68,184.79,184.66,184.79,7437.0
2023-11-22 13:15:00,184.8,184.81,184.7,184.7,8146.0,184.8,184.81,184.7,184.7,8146.0
2023-11-22 13:20:00,184.69,184.72,184.68,184.7,10653.0,184.69,184.72,184.68,184.7,10653.0
2023-11-22 13:25:00,184.69,184.72,184.62,184.67,27802.0,184.69,184.72,184.62,184.67,27802.0
2023-11-22 13:30:00,184.67,184.7,184.57,184.62,32689.0,184.67,184.7,184.57,184.62,32689.0
2023-11-22 13:35:00,184.63,184.63,184.48,184.48,19963.0,184.63,184.63,184.48,184.48,19963.0
2023-11-22 13:40:00,184.48,184.51,184.47,184.47,72180.0,184.48,184.51,184.47,184.47,72180.0
2023-11-22 13:45:00,184.47,184.48,184.3,184.3,20328.0,184.47,184.48,184.3,184.3,20328.0
2023-11-22 13:50:00,184.28,184.39,184.27,184.31,48503.0,184.28,184.39,184.27,184.31,48503.0
2023-11-22 13:55:00,184.31,184.41,184.31,184.41,36107.0,184.31,184.41,184.31,184.41,36107.0
2023-11-22 14:00:00,184.42,184.49,184.42,184.47,47515.0,184.42,184.49,184.42,184.47,47515.0
2023-11-22 14:05:00,184.48,184.55,184.47,184.53,20720.0,184.48,184.55,184.47,184.53,20720.0
2023-11-22 14:10:00,184.51,184.51,184.41,184.48,23802.0,184.51,184.51,184.41,184.48,23802.0
2023-11-22 14:15:00,184.48,184.57,184.47,184.57,11665.0,184.48,184.57,184.47,184.57,11665.0
2023-11-22 14:20:00,184.58,184.61,184.55,184.59,6067.0,184.58,184.61,184.55,184.59,6067.0
2023-11-22 14:25:00,184.59,184.67,184.59,184.67,14895.0,184.59,184.67,184.59,184.67,14895.0
2023-11-22 14:30:00,184.66,184.67,184.61,184.66,8374.0,184.66,184.67,184.61,184.66,8374.0
2023-11-22 14:35:00,184.65,184.65,184.57,184.57,8421.0,184.65,184.65,184.57,184.57,8421.0
2023-11-22 14:40:00,184.56,184.63,184.54,184.62,6026.0,184.56,184.63,184.54,184.62,6026.0
2023-11-22 14:45:00,184.63,184.66,184.6,184.61,6991.0,184.63,184.66,184.6,184.61,6991.0
2023-11-22 14:50:00,184.62,184.63,184.58,184.63,9578.0,184.62,184.63,184.58,184.63,9578.0
2023-11-22 14:55:00,184.61,184.65,184.61,184.63,16959.0,184.61,184.65,184.61,184.63,16959.0
2023-11-22 15:00:00,184.62,184.68,184.62,184.68,15173.0,184.62,184.68,184.62,184.68,15173.0
2023-11-22 15:05:00,184.68,184.7,184.66,184.67,24914.0,184.68,184.7,184.66,184.67,24914.0
2023-11-22 15:10:00,184.67,184.67,184.6,184.61,23530.0,184.67,184.67,184.6,184.61,23530.0
2023-11-22 15:15:00,184.61,184.65,184.56,184.57,23835.0,184.61,184.65,184.56,184.57,23835.0
2023-11-22 15:20:00,184.57,184.63,184.57,184.6,13499.0,184.57,184.63,184.57,184.6,13499.0
2023-11-22 15:25:00,184.59,184.63,184.58,184.59,28456.0,184.59,184.63,184.58,184.59,28456.0
2023-11-22 15:30:00,184.59,184.6,184.56,184.58,22347.0,184.59,184.6,184.56,184.58,22347.0
2023-11-22 15:35:00,184.57,184.59,184.55,184.55,17976.0,184.57,184.59,184.55,184.55,17976.0
2023-11-22 15:40:00,184.56,184.6,184.55,184.58,19285.0,184.56,184.6,184.55,184.58,19285.0
2023-11-22 15:45:00,184.59,184.59,184.54,184.56,45874.0,184.59,184.59,184.54,184.56,45874.0
2023-11-22 15:50:00,184.56,184.6,184.52,184.53,115401.0,184.56,184.6,184.52,184.53,115401.0
2023-11-22 15:55:00,184.54,184.56,184.5,184.55,183257.0,184.54,184.56,184.5,184.55,183257.0
2023-11-24 09:30:00,185.5,185.67,185.47,185.63,129641.0,185.5,185.67,185.47,185.63,129641.0
2023-11-24 09:35:00,185.63,185.71,185.57,185.71,160495.0,185.63,185.71,185.57,185.71,160495.0
2023-11-24 09:40:00,185.71,185.71,185.53,185.63,104567.0,185.71,185.71,185.53,185.63,104567.0
2023-11-24 09:45:00,185.63,185.65,185.4,185.42,77707.0,185.63,185.65,185.4,185.42,77707.0
2023-11-24 09:50:00,185.4,185.56,185.38,185.5,33552.0,185.4,185.56,185.38,185.5,33552.0
2023-11-24 09:55:00,185.53,185.64,185.45,185.55,24725.0,185.53,185.64,185.45,185.55,24725.0
2023-11-24 10:00:00,185.55,185.75,185.54,185.67,132234.0,185.55,185.75,185.54,185.67,132234.0
2023-11-24 10:05:00,185.68,185.74,185.65,185.69,48208.0,185.68,185.74,185.65,185.69,48208.0
2023-11-24 10:10:00,185.68,185.71,185.63,185.68,22734.0,185.68,185.71,185.63,185.68,22734.0
2023-11-24 10:15:00,185.69,185.72,185.56,185.56,23472.0,185.69,185.72,185.56,185.56,23472.0
2023-11-24 10:20:00,185.56,185.58,185.43,185.47,35705.0,185.56,185.58,185.43,185.47,35705.0
2023-11-24 10:25:00,185.46,185.46,185.39,185.42,117996.0,185.46,185.46,185.39,185.42,117996.0
2023-11-24 10:30:00,185.41,185.41,185.16,185.23,59543.0,185.41,185.41,185.16,185.23,59543.0
2023-11-24 10:35:00,185.23,185.36,185.2,185.32,48846.0,185.23,185.36,185.2,185.32,48846.0
2023-11-24 10:40:00,185.32,185.37,185.24,185.37,24286.0,185.32,185.37,185.24,185.37,24286.0
2023-11-24 10:45:00,185.36,185.37,185.24,185.26,28077.0,185.36,185.37,185.24,185.26,28077.0
2023-11-24 10:50:00,185.27,185.33,185.2,185.33,30306.0,185.27,185.33,185.2,185.33,30306.0
2023-11-24 10:55:00,185.33,185.39,185.24,185.28,14656.0,185.33,185.39,185.24,185.28,14656.0
2023-11-24 11:00:00,185.27,185.3,185.16,185.3,27781.0,185.27,185.3,185.16,185.3,27781.0
2023-11-24 11:05:00,185.3,185.32,185.2,185.2,29262.0,185.3,185.32,185.2,185.2,29262.0
2023-11-24 11:10:00,185.21,185.31,185.21,185.31,32741.0,185.21,185.31,185.21,185.31,32741.0
2023-11-24 11:15:00,185.31,185.32,185.25,185.29,22042.0,185.31,185.32,185.25,185.29,22042.0
2023-11-24 11:20:00,185.29,185.42,185.29,185.42,17114.0,185.29,185.42,185.29,185.42,17114.0
2023-11-24 11:25:00,185.42,185.45,185.36,185.45,14451.0,185.42,185.45,185.36,185.45,14451.0
2023-11-24 11:30:00,185.45,185.45,185.33,185.35,11317.0,185.45,185.45,185.33,185.35,11317.0
2023-11-24 11:35:00,185.35,185.36,185.29,185.33,18748.0,185.35,185.36,185.29,185.33,18748.0
2023-11-24 11:40:00,185.33,185.39,185.31,185.34,9933.0,185.33,185.39,185.31,185.34,9933.0
2023-11-24 11:45:00,185.34,185.38,185.33,185.37,12719.0,185.34,185.38,185.33,185.37,12719.0
2023-11-24 11:50:00,185.38,185.41,185.36,185.37,7980.0,185.38,185.41,185.36,185.37,7980.0
2023-11-24 11:55:00,185.38,185.42,185.36,185.41,21693.0,185.38,185.42,185.36,185.41,21693.0
2023-11-24 12:00:00,185.41,185.45,185.39,185.4,19466.0,185.41,185.45,185.39,185.4,19466.0
2023-11-24 12:05:00,185.4,185.43,185.38,185.42,19929.0,185.4,185.43,185.38,185.42,19929.0
2023-11-24 12:10:00,185.43,185.46,185.41,185.44,7219.0,185.43,185.46,185.41,185.44,7219.0
2023-11-24 12:15:00,185.43,185.45,185.38,185.42,18719.0,185.43,185.45,185.38,185.42,18719.0
2023-11-24 12:20:00,185.43,185.49,185.39,185.47,21486.0,185.43,185.49,185.39,185.47,21486.0
2023-11-24 12:25:00,185.48,185.64,185.47,185.62,46425.0,185.48,185.64,185.47,185.62,46425.0
2023-11-24 12:30:00,185.61,185.64,185.59,185.59,24974.0,185.61,185.64,185.59,185.59,24974.0
2023-11-24 12:35:00,185.6,185.62,185.56,185.57,28128.0,185.6,185.62,185.56,185.57,28128.0
2023-11-24 12:40:00,185.57,185.57,185.47,185.48,59737.0,185.57,185.57,185.47,185.48,59737.0
2023-11-24 12:45:00,185.48,185.49,185.43,185.47,31418.0,185.48,185.49,185.43,185.47,31418.0
2023-11-24 12:50:00,185.47,185.57,185.46,185.56,57940.0,185.47,185.57,185.46,185.56,57940.0
2023-11-24 12:55:00,185.57,185.59,185.51,185.53,151486.0,185.57,185.59,185.51,185.53,151486.0
2023-11-27 09:30:00,186.56,186.57,186.45,186.55,174087.0,186.56,186.57,186.45,186.55,174087.0
2023-11-27 09:35:00,186.56,186.62,186.45,186.5,72134.0,186.56,186.62,186.45,186.5,72134.0
2023-11-27 09:40:00,186.5,186.55,186.44,186.49,82540.0,186.5,186.55,186.44,186.49,82540.0
2023-11-27 09:45:00,186.49,186.55,186.42,186.43,33879.0,186.49,186.55,186.42,186.43,33879.0
2023-11-27 09:50:00,186.43,186.48,186.41,186.45,65725.0,186.43,186.48,186.41,186.45,65725.0
2023-11-27 09:55:00,186.47,186.55,186.46,186.5,52508.0,186.47,186.55,186.46,186.5,52508.0
2023-11-27 10:00:00,186.49,186.8,186.49,186.57,114097.0,186.49,186.8,186.49,186.57,114097.0
2023-11-27 10:05:00,186.57,186.57,186.25,186.37,133352.0,186.57,186.57,186.25,186.37,133352.0
2023-11-27 10:10:00,186.4,186.6,186.36,186.54,50061.0,186.4,186.6,186.36,186.54,50061.0
2023-11-27 10:15:00,186.54,186.74,186.54,186.58,45769.0,186.54,186.74,186.54,186.58,45769.0
2023-11-27 10:20:00,186.59,186.65,186.52,186.55,37659.0,186.59,186.65,186.52,186.55,37659.0
2023-11-27 10:25:00,186.56,186.74,186.53,186.7,51298.0,186.56,186.74,186.53,186.7,51298.0
2023-11-27 10:30:00,186.7,186.73,186.5,186.54,109343.0,186.7,186.73,186.5,186.54,109343.0
2023-11-27 10:35:00,186.55,186.56,186.39,186.39,176681.0,186.55,186.56,186.39,186.39,176681.0
2023-11-27 10:40:00,186.4,186.47,186.26,186.45,123853.0,186.4,186.47,186.26,186.45,123853.0
2023-11-27 10:45:00,186.44,186.47,186.33,186.38,30199.0,186.44,186.47,186.33,186.38,30199.0
2023-11-27 10:50:00,186.37,186.38,186.27,186.31,49084.0,186.37,186.38,186.27,186.31,49084.0
2023-11-27 10:55:00,186.31,186.39,186.21,186.36,128355.0,186.31,186.39,186.21,186.36,128355.0
2023-11-27 11:00:00,186.36,186.36,186.18,186.27,50678.0,186.36,186.36,186.18,186.27,50678.0
2023-11-27 11:05:00,186.27,186.31,186.15,186.23,95942.0,186.27,186.31,186.15,186.23,95942.0
2023-11-27 11:10:00,186.24,186.27,186.16,186.24,77138.0,186.24,186.27,186.16,186.24,77138.0
2023-11-27 11:15:00,186.23,186.24,186.14,186.2,66118.0,186.23,186.24,186.14,186.2,66118.0
2023-11-27 11:20:00,186.2,186.2,186.13,186.15,35196.0,186.2,186.2,186.13,186.15,35196.0
2023-11-27 11:25:00,186.15,186.24,186.11,186.22,47745.0,186.15,186.24,186.11,186.22,47745.0
2023-11-27 11:30:00,186.23,186.26,186.13,186.18,50726.0,186.23,186.26,186.13,186.18,50726.0
2023-11-27 11:35:00,186.17,186.19,185.97,185.99,131286.0,186.17,186.19,185.97,185.99,131286.0
2023-11-27 11:40:00,185.98,186.17,185.93,186.13,77435.0,185.98,186.17,185.93,186.13,77435.0
2023-11-27 11:45:00,186.11,186.27,186.09,186.27,29847.0,186.11,186.27,186.09,186.27,29847.0
2023-11-27 11:50:00,186.28,186.33,186.21,186.32,50353.0,186.28,186.33,186.21,186.32,50353.0
2023-11-27 11:55:00,186.32,186.44,186.31,186.42,68133.0,186.32,186.44,186.31,186.42,68133.0
2023-11-27 12:00:00,186.41,186.45,186.39,186.44,37689.0,186.41,186.45,186.39,186.44,37689.0
2023-11-27 12:05:00,186.43,186.43,186.31,186.32,55938.0,186.43,186.43,186.31,186.32,55938.0
2023-11-27 12:10:00,186.33,186.35,186.28,186.29,26982.0,186.33,186.35,186.28,186.29,26982.0
2023-11-27 12:15:00,186.29,186.31,186.25,186.31,68547.0,186.29,186.31,186.25,186.31,68547.0
2023-11-27 12:20:00,186.32,186.36,186.3,186.33,37786.0,186.32,186.36,186.3,186.33,37786.0
2023-11-27 12:25:00,186.34,186.37,186.31,186.34,23537.0,186.34,186.37,186.31,186.34,23537.0
2023-11-27 12:30:00,186.33,186.34,186.3,186.33,11872.0,186.33,186.34,186.3,186.33,11872.0
2023-11-27 12:35:00,186.33,186.33,186.23,186.29,39268.0,186.33,186.33,186.23,186.29,39268.0
2023-11-27 12:40:00,186.28,186.32,186.26,186.3,13326.0,186.28,186.32,186.26,186.3,13326.0
2023-11-27 12:45:00,186.31,186.38,186.28,186.38,13720.0,186.31,186.38,186.28,186.38,13720.0
2023-11-27 12:50:00,186.4,186.41,186.35,186.36,21752.0,186.4,186.41,186.35,186.36,21752.0
2023-11-27 12:55:00,186.37,186.39,186.33,186.34,20023.0,186.37,186.39,186.33,186.34,20023.0
2023-11-27 13:00:00,186.34,186.46,186.29,186.38,85927.0,186.34,186.46,186.29,186.38,85927.0
2023-11-27 13:05:00,186.39,186.46,186.38,186.41,33788.0,186.39,186.46,186.38,186.41,33788.0
2023-11-27 13:10:00,186.41,186.44,186.38,186.43,31316.0,186.41,186.44,186.38,186.43,31316.0
2023-11-27 13:15:00,186.42,186.43,186.38,186.41,37658.0,186.42,186.43,186.38,186.41,37658.0
2023-11-27 13:20:00,186.41,186.49,186.4,186.48,36987.0,186.41,186.49,186.4,186.48,36987.0
2023-11-27 13:25:00,186.47,186.53,186.41,186.53,161405.0,186.47,186.53,186.41,186.53,161405.0
2023-11-27 13:30:00,186.52,186.6,186.51,186.58,43734.0,186.52,186.6,186.51,186.58,43734.0
2023-11-27 13:35:00,186.57,186.57,186.49,186.57,39107.0,186.57,186.57,186.49,186.57,39107.0
2023-11-27 13:40:00,186.56,186.6,186.55,186.59,27699.0,186.56,186.6,186.55,186.59,27699.0
2023-11-27 13:45:00,186.59,186.62,186.56,186.56,20063.0,186.59,186.62,186.56,186.56,20063.0
2023-11-27 13:50:00,186.57,186.61,186.56,186.58,10907.0,186.57,186.61,186.56,186.58,10907.0
2023-11-27 13:55:00,186.57,186.6,186.56,186.56,15127.0,186.57,186.6,186.56,186.56,15127.0
2023-11-27 14:00:00,186.56,186.6,186.53,186.6,11964.0,186.56,186.6,186.53,186.6,11964.0
2023-11-27 14:05:00,186.59,186.61,186.58,186.58,10647.0,186.59,186.61,186.58,186.58,10647.0
2023-11-27 14:10:00,186.58,186.61,186.56,186.6,18184.0,186.58,186.61,186.56,186.6,18184.0
2023-11-27 14:15:00,186.61,186.64,186.56,186.57,23171.0,186.61,186.64,186.56,186.57,23171.0
2023-11-27 14:20:00,186.58,186.61,186.56,186.58,26393.0,186.58,186.61,186.56,186.58,26393.0
2023-11-27 14:25:00,186.57,186.6,186.56,186.59,4614.0,186.57,186.6,186.56,186.59,4614.0
2023-11-27 14:30:00,186.59,186.61,186.57,186.6,12275.0,186.59,186.61,186.57,186.6,12275.0
2023-11-27 14:35:00,186.59,186.67,186.59,186.67,14533.0,186.59,186.67,186.59,186.67,14533.0
2023-11-27 14:40:00,186.67,186.67,186.63,186.63,21793.0,186.67,186.67,186.63,186.63,21793.0
2023-11-27 14:45:00,186.64,186.65,186.59,186.63,50697.0,186.64,186.65,186.59,186.63,50697.0
2023-11-27 14:50:00,186.63,186.64,186.57,186.57,21291.0,186.63,186.64,186.57,186.57,21291.0
2023-11-27 14:55:00,186.59,186.61,186.58,186.61,12474.0,186.59,186.61,186.58,186.61,12474.0
2023-11-27 15:00:00,186.61,186.63,186.57,186.61,63230.0,186.61,186.63,186.57,186.61,63230.0
2023-11-27 15:05:00,186.61,186.68,186.6,186.68,46950.0,186.61,186.68,186.6,186.68,46950.0
2023-11-27 15:10:00,186.67,186.68,186.64,186.67,50426.0,186.67,186.68,186.64,186.67,50426.0
2023-11-27 15:15:00,186.65,186.66,186.6,186.64,40269.0,186.65,186.66,186.6,186.64,40269.0
2023-11-27 15:20:00,186.65,186.65,186.57,186.63,53066.0,186.65,186.65,186.57,186.63,53066.0
2023-11-27 15:25:00,186.63,186.63,186.58,186.59,52367.0,186.63,186.63,186.58,186.59,52367.0
2023-11-27 15:30:00,186.59,186.61,186.52,186.6,141272.0,186.59,186.61,186.52,186.6,141272.0
2023-11-27 15:35:00,186.59,186.63,186.59,186.63,44627.0,186.59,186.63,186.59,186.63,44627.0
2023-11-27 15:40:00,186.62,186.66,186.61,186.66,69954.0,186.62,186.66,186.61,186.66,69954.0
2023-11-27 15:45:00,186.66,186.69,186.65,186.69,66344.0,186.66,186.69,186.65,186.69,66344.0
2023-11-27 15:50:00,186.68,186.74,186.66,186.74,140917.0,186.68,186.74,186.66,186.74,140917.0
2023-11-27 15:55:00,186.74,186.79,186.69,186.74,365552.0,186.74,186.79,186.69,186.74,365552.0
2023-11-28 09:30:00,187.92,188.02,187.81,187.88,260556.0,187.92,188.02,187.81,187.88,260556.0
2023-11-28 09:35:00,187.88,187.88,187.66,187.84,257497.0,187.88,187.88,187.66,187.84,257497.0
2023-11-28 09:40:00,187.84,187.85,187.52,187.64,157273.0,187.84,187.85,187.52,187.64,157273.0
2023-11-28 09:45:00,187.62,188.02,187.61,187.99,134602.0,187.62,188.02,187.61,187.99,134602.0
2023-11-28 09:50:00,187.99,188.06,187.82,187.82,105545.0,187.99,188.06,187.82,187.82,105545.0
2023-11-28 09:55:00,187.82,187.92,187.74,187.85,61624.0,187.82,187.92,187.74,187.85,61624.0
2023-11-28 10:00:00,187.83,188.07,187.73,187.91,100389.0,187.83,188.07,187.73,187.91,100389.0
2023-11-28 10:05:00,187.93,187.97,187.76,187.77,52827.0,187.93,187.97,187.76,187.77,52827.0
2023-11-28 10:10:00,187.76,187.76,187.61,187.66,56440.0,187.76,187.76,187.61,187.66,56440.0
2023-11-28 10:15:00,187.65,187.79,187.64,187.69,50447.0,187.65,187.79,187.64,187.69,50447.0
2023-11-28 10:20:00,187.7,187.79,187.66,187.77,56382.0,187.7,187.79,187.66,187.77,56382.0
2023-11-28 10:25:00,187.76,187.8,187.68,187.76,45021.0,187.76,187.8,187.68,187.76,45021.0
2023-11-28 10:30:00,187.75,187.94,187.73,187.94,72638.0,187.75,187.94,187.73,187.94,72638.0
2023-11-28 10:35:00,187.94,188.12,187.84,188.12,147901.0,187.94,188.12,187.84,188.12,147901.0
2023-11-28 10:40:00,188.1,188.34,188.06,188.24,264660.0,188.1,188.34,188.06,188.24,264660.0
2023-11-28 10:45:00,188.24,188.26,188.1,188.17,114178.0,188.24,188.26,188.1,188.17,114178.0
2023-11-28 10:50:00,188.17,188.27,188.14,188.19,86235.0,188.17,188.27,188.14,188.19,86235.0
2023-11-28 10:55:00,188.18,188.3,188.16,188.28,63269.0,188.18,188.3,188.16,188.28,63269.0
2023-11-28 11:00:00,188.28,188.38,188.23,188.35,59055.0,188.28,188.38,188.23,188.35,59055.0
2023-11-28 11:05:00,188.35,188.66,188.35,188.66,134334.0,188.35,188.66,188.35,188.66,134334.0
2023-11-28 11:10:00,188.66,188.68,188.55,188.61,131333.0,188.66,188.68,188.55,188.61,131333.0
2023-11-28 11:15:00,188.61,188.71,188.56,188.65,142345.0,188.61,188.71,188.56,188.65,142345.0
2023-11-28 11:20:00,188.65,188.9,188.63,188.86,267886.0,188.65,188.9,188.63,188.86,267886.0
2023-11-28 11:25:00,188.87,188.98,188.77,188.78,142594.0,188.87,188.98,188.77,188.78,142594.0
2023-11-28 11:30:00,188.78,188.92,188.69,188.7,100669.0,188.78,188.92,188.69,188.7,100669.0
2023-11-28 11:35:00,188.7,188.78,188.68,188.74,88936.0,188.7,188.78,188.68,188.74,88936.0
2023-11-28 11:40:00,188.73,188.96,188.73,188.95,63393.0,188.73,188.96,188.73,188.95,63393.0
2023-11-28 11:45:00,188.94,189.2,188.94,189.09,186775.0,188.94,189.2,188.94,189.09,186775.0
2023-11-28 11:50:00,189.09,189.1,188.96,189.05,157615.0,189.09,189.1,188.96,189.05,157615.0
2023-11-28 11:55:00,189.04,189.12,189.03,189.1,65023.0,189.04,189.12,189.03,189.1,65023.0
2023-11-28 12:00:00,189.1,189.18,189.08,189.1,83987.0,189.1,189.18,189.08,189.1,83987.0
2023-11-28 12:05:00,189.11,189.14,189.0,189.14,61246.0,189.11,189.14,189.0,189.14,61246.0
2023-11-28 12:10:00,189.14,189.35,189.1,189.32,83948.0,189.14,189.35,189.1,189.32,83948.0
2023-11-28 12:15:00,189.33,189.4,189.27,189.28,113837.0,189.33,189.4,189.27,189.28,113837.0
2023-11-28 12:20:00,189.28,189.39,189.19,189.22,81807.0,189.28,189.39,189.19,189.22,81807.0
2023-11-28 12:25:00,189.22,189.34,189.22,189.31,56074.0,189.22,189.34,189.22,189.31,56074.0
2023-11-28 12:30:00,189.31,189.36,189.22,189.27,86798.0,189.31,189.36,189.22,189.27,86798.0
2023-11-28 12:35:00,189.27,189.39,189.26,189.32,114562.0,189.27,189.39,189.26,189.32,114562.0
2023-11-28 12:40:00,189.33,189.36,189.16,189.21,80449.0,189.33,189.36,189.16,189.21,80449.0
2023-11-28 12:45:00,189.21,189.24,189.15,189.18,85173.0,189.21,189.24,189.15,189.18,85173.0
2023-11-28 12:50:00,189.17,189.23,189.15,189.2,47372.0,189.17,189.23,189.15,189.2,47372.0
2023-11-28 12:55:00,189.2,189.22,189.11,189.19,53606.0,189.2,189.22,189.11,189.19,53606.0
2023-11-28 13:00:00,189.19,189.25,189.12,189.17,76375.0,189.19,189.25,189.12,189.17,76375.0
2023-11-28 13:05:00,189.16,189.23,189.16,189.18,39259.0,189.16,189.23,189.16,189.18,39259.0
2023-11-28 13:10:00,189.17,189.17,189.01,189.05,51368.0,189.17,189.17,189.01,189.05,51368.0
2023-11-28 13:15:00,189.06,189.1,189.0,189.05,59935.0,189.06,189.1,189.0,189.05,59935.0
2023-11-28 13:20:00,189.04,189.07,188.94,189.0,63616.0,189.04,189.07,188.94,189.0,63616.0
2023-11-28 13:25:00,189.0,189.04,188.97,189.0,115336.0,189.0,189.04,188.97,189.0,115336.0
2023-11-28 13:30:00,188.99,189.08,188.97,188.99,85434.0,188.99,189.08,188.97,188.99,85434.0
2023-11-28 13:35:00,188.99,189.05,188.96,188.96,21504.0,188.99,189.05,188.96,188.96,21504.0
2023-11-28 13:40:00,188.96,189.0,188.95,189.0,33682.0,188.96,189.0,188.95,189.0,33682.0
2023-11-28 13:45:00,188.99,189.05,188.96,189.03,58147.0,188.99,189.05,188.96,189.03,58147.0
2023-11-28 13:50:00,189.03,189.08,189.02,189.06,25972.0,189.03,189.08,189.02,189.06,25972.0
2023-11-28 13:55:00,189.04,189.08,188.99,189.08,88908.0,189.04,189.08,188.99,189.08,88908.0
2023-11-28 14:00:00,189.08,189.18,189.07,189.16,48912.0,189.08,189.18,189.07,189.16,48912.0
2023-11-28 14:05:00,189.16,189.22,189.14,189.18,26118.0,189.16,189.22,189.14,189.18,26118.0
2023-11-28 14:10:00,189.17,189.24,189.14,189.24,30374.0,189.17,189.24,189.14,189.24,30374.0
2023-11-28 14:15:00,189.21,189.22,189.13,189.18,34216.0,189.21,189.22,189.13,189.18,34216.0
2023-11-28 14:20:00,189.18,189.21,189.16,189.2,32011.0,189.18,189.21,189.16,189.2,32011.0
2023-11-28 14:25:00,189.21,189.23,189.09,189.1,47989.0,189.21,189.23,189.09,189.1,47989.0
2023-11-28 14:30:00,189.09,189.15,189.08,189.14,38166.0,189.09,189.15,189.08,189.14,38166.0
2023-11-28 14:35:00,189.14,189.23,189.08,189.19,39842.0,189.14,189.23,189.08,189.19,39842.0
2023-11-28 14:40:00,189.2,189.23,189.17,189.21,26920.0,189.2,189.23,189.17,189.21,26920.0
2023-11-28 14:45:00,189.2,189.31,189.19,189.3,42982.0,189.2,189.31,189.19,189.3,42982.0
2023-11-28 14:50:00,189.31,189.37,189.28,189.3,72815.0,189.31,189.37,189.28,189.3,72815.0
2023-11-28 14:55:00,189.3,189.36,189.27,189.28,31347.0,189.3,189.36,189.27,189.28,31347.0
2023-11-28 15:00:00,189.28,189.29,189.22,189.23,21390.0,189.28,189.29,189.22,189.23,21390.0
2023-11-28 15:05:00,189.23,189.23,189.13,189.16,23437.0,189.23,189.23,189.13,189.16,23437.0
2023-11-28 15:10:00,189.15,189.21,189.14,189.15,19777.0,189.15,189.21,189.14,189.15,19777.0
2023-11-28 15:15:00,189.15,189.16,189.1,189.13,40572.0,189.15,189.16,189.1,189.13,40572.0
2023-11-28 15:20:00,189.12,189.15,189.08,189.14,175575.0,189.12,189.15,189.08,189.14,175575.0
2023-11-28 15:25:00,189.14,189.2,189.13,189.2,51808.0,189.14,189.2,189.13,189.2,51808.0
2023-11-28 15:30:00,189.19,189.21,189.17,189.19,58495.0,189.19,189.21,189.17,189.19,58495.0
2023-11-28 15:35:00,189.19,189.21,189.17,189.21,45245.0,189.19,189.21,189.17,189.21,45245.0
2023-11-28 15:40:00,189.21,189.21,189.16,189.18,79429.0,189.21,189.21,189.16,189.18,79429.0
2023-11-28 15:45:00,189.19,189.22,189.17,189.21,91440.0,189.19,189.22,189.17,189.21,91440.0
2023-11-28 15:50:00,189.21,189.22,189.19,189.21,183079.0,189.21,189.22,189.19,189.21,183079.0
2023-11-28 15:55:00,189.2,189.28,189.18,189.24,441057.0,189.2,189.28,189.18,189.24,441057.0
2023-11-29 09:30:00,189.16,189.28,189.14,189.2,177584.0,189.16,189.28,189.14,189.2,177584.0
2023-11-29 09:35:00,189.21,189.6,189.2,189.48,571019.0,189.21,189.6,189.2,189.48,571019.0
2023-11-29 09:40:00,189.48,189.58,189.35,189.38,345008.0,189.48,189.58,189.35,189.38,345008.0
2023-11-29 09:45:00,189.4,189.5,189.37,189.41,131311.0,189.4,189.5,189.37,189.41,131311.0
2023-11-29 09:50:00,189.41,189.55,189.36,189.48,234452.0,189.41,189.55,189.36,189.48,234452.0
2023-11-29 09:55:00,189.47,189.62,189.43,189.49,195292.0,189.47,189.62,189.43,189.49,195292.0
2023-11-29 10:00:00,189.5,189.75,189.5,189.73,156612.0,189.5,189.75,189.5,189.73,156612.0
2023-11-29 10:05:00,189.74,189.74,189.28,189.34,327553.0,189.74,189.74,189.28,189.34,327553.0
2023-11-29 10:10:00,189.32,189.37,189.1,189.34,199437.0,189.32,189.37,189.1,189.34,199437.0
2023-11-29 10:15:00,189.34,189.48,189.23,189.26,115679.0,189.34,189.48,189.23,189.26,115679.0
2023-11-29 10:20:00,189.23,189.29,189.09,189.1,137271.0,189.23,189.29,189.09,189.1,137271.0
2023-11-29 10:25:00,189.11,189.32,189.1,189.27,130220.0,189.11,189.32,189.1,189.27,130220.0
2023-11-29 10:30:00,189.25,189.29,189.02,189.05,92761.0,189.25,189.29,189.02,189.05,92761.0
2023-11-29 10:35:00,189.05,189.16,189.05,189.12,63802.0,189.05,189.16,189.05,189.12,63802.0
2023-11-29 10:40:00,189.12,189.22,189.1,189.21,72361.0,189.12,189.22,189.1,189.21,72361.0
2023-11-29 10:45:00,189.22,189.35,189.22,189.34,78939.0,189.22,189.35,189.22,189.34,78939.0
2023-11-29 10:50:00,189.33,189.45,189.32,189.39,99836.0,189.33,189.45,189.32,189.39,99836.0
2023-11-29 10:55:00,189.38,189.43,189.34,189.39,65017.0,189.38,189.43,189.34,189.39,65017.0
2023-11-29 11:00:00,189.38,189.42,189.32,189.34,56292.0,189.38,189.42,189.32,189.34,56292.0
2023-11-29 11:05:00,189.35,189.38,189.15,189.19,49492.0,189.35,189.38,189.15,189.19,49492.0
2023-11-29 11:10:00,189.19,189.29,189.16,189.24,57983.0,189.19,189.29,189.16,189.24,57983.0
2023-11-29 11:15:00,189.23,189.24,189.12,189.13,37030.0,189.23,189.24,189.12,189.13,37030.0
2023-11-29 11:20:00,189.13,189.24,189.05,189.23,51866.0,189.13,189.24,189.05,189.23,51866.0
2023-11-29 11:25:00,189.22,189.24,189.13,189.17,59328.0,189.22,189.24,189.13,189.17,59328.0
2023-11-29 11:30:00,189.17,189.23,189.12,189.22,33718.0,189.17,189.23,189.12,189.22,33718.0
2023-11-29 11:35:00,189.22,189.27,189.15,189.17,79402.0,189.22,189.27,189.15,189.17,79402.0
2023-11-29 11:40:00,189.16,189.24,189.13,189.23,203901.0,189.16,189.24,189.13,189.23,203901.0
2023-11-29 11:45:00,189.22,189.31,189.19,189.29,48519.0,189.22,189.31,189.19,189.29,48519.0
2023-11-29 11:50:00,189.29,189.31,189.25,189.25,31287.0,189.29,189.31,189.25,189.25,31287.0
2023-11-29 11:55:00,189.25,189.34,189.22,189.3,27325.0,189.25,189.34,189.22,189.3,27325.0
2023-11-29 12:00:00,189.31,189.36,189.26,189.36,30685.0,189.31,189.36,189.26,189.36,30685.0
2023-11-29 12:05:00,189.36,189.47,189.36,189.45,35570.0,189.36,189.47,189.36,189.45,35570.0
2023-11-29 12:10:00,189.43,189.49,189.43,189.47,24032.0,189.43,189.49,189.43,189.47,24032.0
2023-11-29 12:15:00,189.47,189.48,189.32,189.32,47403.0,189.47,189.48,189.32,189.32,47403.0
2023-11-29 12:20:00,189.33,189.48,189.32,189.47,22575.0,189.33,189.48,189.32,189.47,22575.0
2023-11-29 12:25:00,189.48,189.57,189.48,189.53,83553.0,189.48,189.57,189.48,189.53,83553.0
2023-11-29 12:30:00,189.53,189.62,189.52,189.58,44412.0,189.53,189.62,189.52,189.58,44412.0
2023-11-29 12:35:00,189.59,189.63,189.57,189.6,31376.0,189.59,189.63,189.57,189.6,31376.0
2023-11-29 12:40:00,189.6,189.61,189.5,189.54,57605.0,189.6,189.61,189.5,189.54,57605.0
2023-11-29 12:45:00,189.55,189.64,189.54,189.59,50124.0,189.55,189.64,189.54,189.59,50124.0
2023-11-29 12:50:00,189.59,189.59,189.53,189.55,29773.0,189.59,189.59,189.53,189.55,29773.0
2023-11-29 12:55:00,189.54,189.58,189.53,189.58,19782.0,189.54,189.58,189.53,189.58,19782.0
2023-11-29 13:00:00,189.57,189.65,189.56,189.63,47062.0,189.57,189.65,189.56,189.63,47062.0
2023-11-29 13:05:00,189.63,189.65,189.58,189.59,42028.0,189.63,189.65,189.58,189.59,42028.0
2023-11-29 13:10:00,189.59,189.63,189.58,189.61,61610.0,189.59,189.63,189.58,189.61,61610.0
2023-11-29 13:15:00,189.61,189.63,189.53,189.55,34713.0,189.61,189.63,189.53,189.55,34713.0
2023-11-29 13:20:00,189.54,189.59,189.52,189.57,23571.0,189.54,189.59,189.52,189.57,23571.0
2023-11-29 13:25:00,189.58,189.69,189.54,189.65,95154.0,189.58,189.69,189.54,189.65,95154.0
2023-11-29 13:30:00,189.64,189.8,189.63,189.73,65003.0,189.64,189.8,189.63,189.73,65003.0
2023-11-29 13:35:00,189.73,189.79,189.73,189.78,107837.0,189.73,189.79,189.73,189.78,107837.0
2023-11-29 13:40:00,189.78,189.85,189.78,189.84,13491.0,189.78,189.85,189.78,189.84,13491.0
2023-11-29 13:45:00,189.83,189.87,189.77,189.81,56784.0,189.83,189.87,189.77,189.81,56784.0
2023-11-29 13:50:00,189.8,189.88,189.8,189.88,12371.0,189.8,189.88,189.8,189.88,12371.0
2023-11-29 13:55:00,189.87,189.88,189.82,189.84,11381.0,189.87,189.88,189.82,189.84,11381.0
2023-11-29 14:00:00,189.84,189.9,189.83,189.9,35008.0,189.84,189.9,189.83,189.9,35008.0
2023-11-29 14:05:00,189.9,189.98,189.9,189.98,33186.0,189.9,189.98,189.9,189.98,33186.0
2023-11-29 14:10:00,189.98,189.99,189.85,189.87,35556.0,189.98,189.99,189.85,189.87,35556.0
2023-11-29 14:15:00,189.86,189.88,189.83,189.86,22882.0,189.86,189.88,189.83,189.86,22882.0
2023-11-29 14:20:00,189.86,189.86,189.78,189.8,19846.0,189.86,189.86,189.78,189.8,19846.0
2023-11-29 14:25:00,189.8,189.83,189.76,189.78,74265.0,189.8,189.83,189.76,189.78,74265.0
2023-11-29 14:30:00,189.78,189.79,189.68,189.68,24542.0,189.78,189.79,189.68,189.68,24542.0
2023-11-29 14:35:00,189.68,189.69,189.61,189.65,24923.0,189.68,189.69,189.61,189.65,24923.0
2023-11-29 14:40:00,189.63,189.66,189.62,189.64,12884.0,189.63,189.66,189.62,189.64,12884.0
2023-11-29 14:45:00,189.65,189.72,189.64,189.69,18651.0,189.65,189.72,189.64,189.69,18651.0
2023-11-29 14:50:00,189.69,189.74,189.68,189.72,19535.0,189.69,189.74,189.68,189.72,19535.0
2023-11-29 14:55:00,189.72,189.73,189.68,189.69,264028.0,189.72,189.73,189.68,189.69,264028.0
2023-11-29 15:00:00,189.7,189.71,189.6,189.6,77897.0,189.7,189.71,189.6,189.6,77897.0
2023-11-29 15:05:00,189.61,189.64,189.59,189.64,54795.0,189.61,189.64,189.59,189.64,54795.0
2023-11-29 15:10:00,189.63,189.64,189.59,189.62,27104.0,189.63,189.64,189.59,189.62,27104.0
2023-11-29 15:15:00,189.61,189.64,189.5,189.53,125288.0,189.61,189.64,189.5,189.53,125288.0
2023-11-29 15:20:00,189.53,189.55,189.37,189.39,85551.0,189.53,189.55,189.37,189.39,85551.0
2023-11-29 15:25:00,189.39,189.48,189.37,189.43,31875.0,189.39,189.48,189.37,189.43,31875.0
2023-11-29 15:30:00,189.43,189.51,189.42,189.45,26743.0,189.43,189.51,189.42,189.45,26743.0
2023-11-29 15:35:00,189.45,189.5,189.41,189.45,52690.0,189.45,189.5,189.41,189.45,52690.0
2023-11-29 15:40:00,189.45,189.52,189.45,189.5,58161.0,189.45,189.52,189.45,189.5,58161.0
2023-11-29 15:45:00,189.49,189.56,189.49,189.51,114292.0,189.49,189.56,189.49,189.51,114292.0
2023-11-29 15:50:00,189.52,189.57,189.52,189.55,88456.0,189.52,189.57,189.52,189.55,88456.0
2023-11-29 15:55:00,189.55,189.57,189.52,189.53,145988.0,189.55,189.57,189.52,189.53,145988.0
2023-11-30 09:30:00,188.89,188.91,188.66,188.7,247667.0,188.89,188.91,188.66,188.7,247667.0
2023-11-30 09:35:00,188.68,188.8,188.46,188.48,108355.0,188.68,188.8,188.46,188.48,108355.0
2023-11-30 09:40:00,188.5,188.64,188.28,188.56,349643.0,188.5,188.64,188.28,188.56,349643.0
2023-11-30 09:45:00,188.56,188.73,188.45,188.7,93211.0,188.56,188.73,188.45,188.7,93211.0
2023-11-30 09:50:00,188.69,188.84,188.56,188.76,50150.0,188.69,188.84,188.56,188.76,50150.0
2023-11-30 09:55:00,188.75,188.85,188.67,188.8,65790.0,188.75,188.85,188.67,188.8,65790.0
2023-11-30 10:00:00,188.79,188.92,188.63,188.71,148284.0,188.79,188.92,188.63,188.71,148284.0
2023-11-30 10:05:00,188.7,188.72,188.43,188.44,38617.0,188.7,188.72,188.43,188.44,38617.0
2023-11-30 10:10:00,188.42,188.63,188.41,188.52,64717.0,188.42,188.63,188.41,188.52,64717.0
2023-11-30 10:15:00,188.52,188.7,188.47,188.63,156749.0,188.52,188.7,188.47,188.63,156749.0
2023-11-30 10:20:00,188.64,188.75,188.54,188.72,57681.0,188.64,188.75,188.54,188.72,57681.0
2023-11-30 10:25:00,188.72,188.79,188.59,188.61,35934.0,188.72,188.79,188.59,188.61,35934.0
2023-11-30 10:30:00,188.63,188.88,188.62,188.87,60354.0,188.63,188.88,188.62,188.87,60354.0
2023-11-30 10:35:00,188.87,188.95,188.72,188.79,251656.0,188.87,188.95,188.72,188.79,251656.0
2023-11-30 10:40:00,188.79,188.87,188.72,188.87,123178.0,188.79,188.87,188.72,188.87,123178.0
2023-11-30 10:45:00,188.87,188.92,188.76,188.76,182627.0,188.87,188.92,188.76,188.76,182627.0
2023-11-30 10:50:00,188.77,188.86,188.74,188.78,51211.0,188.77,188.86,188.74,188.78,51211.0
2023-11-30 10:55:00,188.78,188.93,188.72,188.92,94164.0,188.78,188.93,188.72,188.92,94164.0
2023-11-30 11:00:00,188.92,188.96,188.8,188.86,51748.0,188.92,188.96,188.8,188.86,51748.0
2023-11-30 11:05:00,188.87,188.93,188.8,188.86,213890.0,188.87,188.93,188.8,188.86,213890.0
2023-11-30 11:10:00,188.85,188.91,188.81,188.9,59489.0,188.85,188.91,188.81,188.9,59489.0
2023-11-30 11:15:00,188.89,188.92,188.79,188.83,54582.0,188.89,188.92,188.79,188.83,54582.0
2023-11-30 11:20:00,188.82,189.0,188.82,188.99,146353.0,188.82,189.0,188.82,188.99,146353.0
2023-11-30 11:25:00,188.99,189.04,188.93,189.04,229263.0,188.99,189.04,188.93,189.04,229263.0
2023-11-30 11:30:00,189.06,189.06,188.9,188.93,88284.0,189.06,189.06,188.9,188.93,88284.0
2023-11-30 11:35:00,188.94,188.99,188.89,188.9,35221.0,188.94,188.99,188.89,188.9,35221.0
2023-11-30 11:40:00,188.9,188.91,188.82,188.84,49908.0,188.9,188.91,188.82,188.84,49908.0
2023-11-30 11:45:00,188.85,189.02,188.85,189.02,48201.0,188.85,189.02,188.85,189.02,48201.0
2023-11-30 11:50:00,189.03,189.16,189.01,189.03,78553.0,189.03,189.16,189.01,189.03,78553.0
2023-11-30 11:55:00,189.04,189.1,188.99,189.08,28080.0,189.04,189.1,188.99,189.08,28080.0
2023-11-30 12:00:00,189.09,189.15,189.07,189.09,27543.0,189.09,189.15,189.07,189.09,27543.0
2023-11-30 12:05:00,189.1,189.14,189.07,189.11,27915.0,189.1,189.14,189.07,189.11,27915.0
2023-11-30 12:10:00,189.12,189.19,189.05,189.17,143497.0,189.12,189.19,189.05,189.17,143497.0
2023-11-30 12:15:00,189.17,189.17,189.05,189.07,30246.0,189.17,189.17,189.05,189.07,30246.0
2023-11-30 12:20:00,189.08,189.19,189.07,189.18,12663.0,189.08,189.19,189.07,189.18,12663.0
2023-11-30 12:25:00,189.18,189.24,189.13,189.19,12846.0,189.18,189.24,189.13,189.19,12846.0
2023-11-30 12:30:00,189.19,189.23,189.02,189.04,35350.0,189.19,189.23,189.02,189.04,35350.0
2023-11-30 12:35:00,189.03,189.14,189.03,189.14,23620.0,189.03,189.14,189.03,189.14,23620.0
2023-11-30 12:40:00,189.14,189.15,189.06,189.06,10771.0,189.14,189.15,189.06,189.06,10771.0
2023-11-30 12:45:00,189.07,189.1,189.05,189.09,15745.0,189.07,189.1,189.05,189.09,15745.0
2023-11-30 12:50:00,189.09,189.09,188.96,188.96,23244.0,189.09,189.09,188.96,188.96,23244.0
2023-11-30 12:55:00,188.95,188.96,188.81,188.83,18789.0,188.95,188.96,188.81,188.83,18789.0
2023-11-30 13:00:00,188.83,188.96,188.83,188.89,20961.0,188.83,188.96,188.83,188.89,20961.0
2023-11-30 13:05:00,188.9,188.98,188.88,188.96,8843.0,188.9,188.98,188.88,188.96,8843.0
2023-11-30 13:10:00,188.96,188.98,188.9,188.9,17251.0,188.96,188.98,188.9,188.9,17251.0
2023-11-30 13:15:00,188.91,188.92,188.86,188.87,19147.0,188.91,188.92,188.86,188.87,19147.0
2023-11-30 13:20:00,188.87,188.89,188.83,188.84,30189.0,188.87,188.89,188.83,188.84,30189.0
2023-11-30 13:25:00,188.84,188.89,188.81,188.87,29308.0,188.84,188.89,188.81,188.87,29308.0
2023-11-30 13:30:00,188.86,188.89,188.7,188.74,28640.0,188.86,188.89,188.7,188.74,28640.0
2023-11-30 13:35:00,188.74,188.79,188.72,188.75,28646.0,188.74,188.79,188.72,188.75,28646.0
2023-11-30 13:40:00,188.75,188.79,188.66,188.66,25545.0,188.75,188.79,188.66,188.66,25545.0
2023-11-30 13:45:00,188.66,188.66,188.54,188.56,18546.0,188.66,188.66,188.54,188.56,18546.0
2023-11-30 13:50:00,188.56,188.59,188.52,188.58,21848.0,188.56,188.59,188.52,188.58,21848.0
2023-11-30 13:55:00,188.58,188.64,188.57,188.64,26438.0,188.58,188.64,188.57,188.64,26438.0
2023-11-30 14:00:00,188.63,188.65,188.61,188.62,31556.0,188.63,188.65,188.61,188.62,31556.0
2023-11-30 14:05:00,188.63,188.74,188.63,188.72,21872.0,188.63,188.74,188.63,188.72,21872.0
2023-11-30 14:10:00,188.7,188.74,188.66,188.74,17927.0,188.7,188.74,188.66,188.74,17927.0
2023-11-30 14:15:00,188.74,188.74,188.7,188.72,8689.0,188.74,188.74,188.7,188.72,8689.0
2023-11-30 14:20:00,188.73,188.73,188.67,188.69,17170.0,188.73,188.73,188.67,188.69,17170.0
2023-11-30 14:25:00,188.68,188.69,188.63,188.68,21803.0,188.68,188.69,188.63,188.68,21803.0
2023-11-30 14:30:00,188.67,188.8,188.67,188.76,37618.0,188.67,188.8,188.67,188.76,37618.0
2023-11-30 14:35:00,188.77,188.82,188.76,188.78,24500.0,188.77,188.82,188.76,188.78,24500.0
2023-11-30 14:40:00,188.81,188.86,188.79,188.82,46043.0,188.81,188.86,188.79,188.82,46043.0
2023-11-30 14:45:00,188.82,188.82,188.77,188.79,12804.0,188.82,188.82,188.77,188.79,12804.0
2023-11-30 14:50:00,188.79,188.81,188.77,188.81,8981.0,188.79,188.81,188.77,188.81,8981.0
2023-11-30 14:55:00,188.81,188.81,188.72,188.74,17308.0,188.81,188.81,188.72,188.74,17308.0
2023-11-30 15:00:00,188.75,188.77,188.7,188.72,34216.0,188.75,188.77,188.7,188.72,34216.0
2023-11-30 15:05:00,188.7,188.72,188.66,188.67,18028.0,188.7,188.72,188.66,188.67,18028.0
2023-11-30 15:10:00,188.67,188.68,188.62,188.65,376821.0,188.67,188.68,188.62,188.65,376821.0
2023-11-30 15:15:00,188.65,188.73,188.63,188.69,118851.0,188.65,188.73,188.63,188.69,118851.0
2023-11-30 15:20:00,188.69,188.71,188.63,188.66,90780.0,188.69,188.71,188.63,188.66,90780.0
2023-11-30 15:25:00,188.67,188.69,188.65,188.69,38594.0,188.67,188.69,188.65,188.69,38594.0
2023-11-30 15:30:00,188.69,188.73,188.65,188.66,53555.0,188.69,188.73,188.65,188.66,53555.0
2023-11-30 15:35:00,188.66,188.72,188.65,188.71,63490.0,188.66,188.72,188.65,188.71,63490.0
2023-11-30 15:40:00,188.72,188.72,188.65,188.65,70631.0,188.72,188.72,188.65,188.65,70631.0
2023-11-30 15:45:00,188.66,188.7,188.65,188.7,80245.0,188.66,188.7,188.65,188.7,80245.0
2023-11-30 15:50:00,188.69,188.72,188.63,188.66,108631.0,188.69,188.72,188.63,188.66,108631.0
2023-11-30 15:55:00,188.66,188.77,188.65,188.76,249147.0,188.66,188.77,188.65,188.76,249147.0
2023-12-01 09:30:00,188.81,188.95,188.68,188.93,162857.0,188.81,188.95,188.68,188.93,162857.0
2023-12-01 09:35:00,188.93,189.16,188.93,189.06,77979.0,188.93,189.16,188.93,189.06,77979.0
2023-12-01 09:40:00,189.04,189.16,188.98,189.15,129824.0,189.04,189.16,188.98,189.15,129824.0
2023-12-01 09:45:00,189.15,189.36,189.13,189.33,90342.0,189.15,189.36,189.13,189.33,90342.0
2023-12-01 09:50:00,189.31,189.42,189.17,189.39,107635.0,189.31,189.42,189.17,189.39,107635.0
2023-12-01 09:55:00,189.4,189.41,189.31,189.33,64189.0,189.4,189.41,189.31,189.33,64189.0
2023-12-01 10:00:00,189.41,189.91,189.31,189.86,346057.0,189.41,189.91,189.31,189.86,346057.0
2023-12-01 10:05:00,189.86,189.87,189.51,189.75,210554.0,189.86,189.87,189.51,189.75,210554.0
2023-12-01 10:10:00,189.79,189.93,189.62,189.62,94274.0,189.79,189.93,189.62,189.62,94274.0
2023-12-01 10:15:00,189.65,189.82,189.44,189.79,106156.0,189.65,189.82,189.44,189.79,106156.0
2023-12-01 10:20:00,189.82,190.34,189.82,190.1,322224.0,189.82,190.34,189.82,190.1,322224.0
2023-12-01 10:25:00,190.09,190.11,189.84,189.9,145214.0,190.09,190.11,189.84,189.9,145214.0
2023-12-01 10:30:00,189.89,189.89,189.69,189.85,76308.0,189.89,189.89,189.69,189.85,76308.0
2023-12-01 10:35:00,189.85,189.88,189.7,189.75,81109.0,189.85,189.88,189.7,189.75,81109.0
2023-12-01 10:40:00,189.76,189.85,189.68,189.85,56185.0,189.76,189.85,189.68,189.85,56185.0
2023-12-01 10:45:00,189.84,190.04,189.82,190.03,43143.0,189.84,190.04,189.82,190.03,43143.0
2023-12-01 10:50:00,190.05,190.18,189.99,190.14,62111.0,190.05,190.18,189.99,190.14,62111.0
2023-12-01 10:55:00,190.14,190.14,189.9,189.96,79411.0,190.14,190.14,189.9,189.96,79411.0
2023-12-01 11:00:00,189.97,190.45,189.51,190.24,303182.0,189.97,190.45,189.51,190.24,303182.0
2023-12-01 11:05:00,190.23,190.36,189.97,190.2,121837.0,190.23,190.36,189.97,190.2,121837.0
2023-12-01 11:10:00,190.2,190.67,190.1,190.59,205630.0,190.2,190.67,190.1,190.59,205630.0
2023-12-01 11:15:00,190.6,190.74,190.52,190.56,116852.0,190.6,190.74,190.52,190.56,116852.0
2023-12-01 11:20:00,190.57,190.67,190.44,190.66,105561.0,190.57,190.67,190.44,190.66,105561.0
2023-12-01 11:25:00,190.67,190.84,190.61,190.7,105352.0,190.67,190.84,190.61,190.7,105352.0
2023-12-01 11:30:00,190.7,190.75,190.59,190.65,60321.0,190.7,190.75,190.59,190.65,60321.0
2023-12-01 11:35:00,190.68,190.74,190.55,190.73,60947.0,190.68,190.74,190.55,190.73,60947.0
2023-12-01 11:40:00,190.72,190.81,190.58,190.8,46412.0,190.72,190.81,190.58,190.8,46412.0
2023-12-01 11:45:00,190.8,190.96,190.74,190.95,86064.0,190.8,190.96,190.74,190.95,86064.0
2023-12-01 11:50:00,190.95,191.02,190.91,190.99,135137.0,190.95,191.02,190.91,190.99,135137.0
2023-12-01 11:55:00,190.99,190.99,190.79,190.85,60929.0,190.99,190.99,190.79,190.85,60929.0
2023-12-01 12:00:00,190.85,190.91,190.77,190.78,57412.0,190.85,190.91,190.77,190.78,57412.0
2023-12-01 12:05:00,190.77,190.97,190.72,190.96,80921.0,190.77,190.97,190.72,190.96,80921.0
2023-12-01 12:10:00,190.96,191.13,190.93,191.12,87442.0,190.96,191.13,190.93,191.12,87442.0
2023-12-01 12:15:00,191.1,191.16,190.95,190.98,109419.0,191.1,191.16,190.95,190.98,109419.0
2023-12-01 12:20:00,190.99,191.04,190.86,191.03,728247.0,190.99,191.04,190.86,191.03,728247.0
2023-12-01 12:25:00,191.03,191.14,191.02,191.03,706257.0,191.03,191.14,191.02,191.03,706257.0
2023-12-01 12:30:00,191.03,191.07,190.98,191.02,29552.0,191.03,191.07,190.98,191.02,29552.0
2023-12-01 12:35:00,191.02,191.17,191.02,191.14,36102.0,191.02,191.17,191.02,191.14,36102.0
2023-12-01 12:40:00,191.12,191.33,191.12,191.28,123305.0,191.12,191.33,191.12,191.28,123305.0
2023-12-01 12:45:00,191.28,191.53,191.28,191.52,171125.0,191.28,191.53,191.28,191.52,171125.0
2023-12-01 12:50:00,191.52,191.67,191.52,191.58,183876.0,191.52,191.67,191.52,191.58,183876.0
2023-12-01 12:55:00,191.59,191.68,191.59,191.66,103846.0,191.59,191.68,191.59,191.66,103846.0
2023-12-01 13:00:00,191.65,191.7,191.52,191.52,79506.0,191.65,191.7,191.52,191.52,79506.0
2023-12-01 13:05:00,191.52,191.71,191.51,191.68,1510726.0,191.52,191.71,191.51,191.68,1510726.0
2023-12-01 13:10:00,191.68,191.73,191.62,191.7,388406.0,191.68,191.73,191.62,191.7,388406.0
2023-12-01 13:15:00,191.69,191.84,191.68,191.76,80134.0,191.69,191.84,191.68,191.76,80134.0
2023-12-01 13:20:00,191.75,191.77,191.56,191.68,244148.0,191.75,191.77,191.56,191.68,244148.0
2023-12-01 13:25:00,191.68,191.92,191.66,191.87,218302.0,191.68,191.92,191.66,191.87,218302.0
2023-12-01 13:30:00,191.87,192.29,191.83,192.27,312815.0,191.87,192.29,191.83,192.27,312815.0
2023-12-01 13:35:00,192.27,192.4,192.02,192.04,538626.0,192.27,192.4,192.02,192.04,538626.0
2023-12-01 13:40:00,192.05,192.09,191.93,192.08,74650.0,192.05,192.09,191.93,192.08,74650.0
2023-12-01 13:45:00,192.09,192.3,192.06,192.26,88926.0,192.09,192.3,192.06,192.26,88926.0
2023-12-01 13:50:00,192.27,192.3,192.1,192.11,74806.0,192.27,192.3,192.1,192.11,74806.0
2023-12-01 13:55:00,192.11,192.16,192.02,192.08,81912.0,192.11,192.16,192.02,192.08,81912.0
2023-12-01 14:00:00,192.08,192.11,192.0,192.01,123511.0,192.08,192.11,192.0,192.01,123511.0
2023-12-01 14:05:00,192.02,192.07,192.0,192.03,89764.0,192.02,192.07,192.0,192.03,89764.0
2023-12-01 14:10:00,192.03,192.03,191.97,192.0,55002.0,192.03,192.03,191.97,192.0,55002.0
2023-12-01 14:15:00,192.0,192.01,191.89,191.93,177758.0,192.0,192.01,191.89,191.93,177758.0
2023-12-01 14:20:00,191.94,192.0,191.87,191.98,209022.0,191.94,192.0,191.87,191.98,209022.0
2023-12-01 14:25:00,191.99,191.99,191.88,191.89,116142.0,191.99,191.99,191.88,191.89,116142.0
2023-12-01 14:30:00,191.9,191.92,191.77,191.79,102332.0,191.9,191.92,191.77,191.79,102332.0
2023-12-01 14:35:00,191.79,191.8,191.69,191.72,171694.0,191.79,191.8,191.69,191.72,171694.0
2023-12-01 14:40:00,191.72,191.84,191.72,191.78,52153.0,191.72,191.84,191.72,191.78,52153.0
2023-12-01 14:45:00,191.78,191.79,191.61,191.72,98590.0,191.78,191.79,191.61,191.72,98590.0
2023-12-01 14:50:00,191.71,191.71,191.48,191.62,120132.0,191.71,191.71,191.48,191.62,120132.0
2023-12-01 14:55:00,191.62,191.64,191.58,191.62,58080.0,191.62,191.64,191.58,191.62,58080.0
2023-12-01 15:00:00,191.62,191.78,191.56,191.75,140439.0,191.62,191.78,191.56,191.75,140439.0
2023-12-01 15:05:00,191.76,191.84,191.75,191.76,100435.0,191.76,191.84,191.75,191.76,100435.0
2023-12-01 15:10:00,191.76,191.86,191.75,191.85,43597.0,191.76,191.86,191.75,191.85,43597.0
2023-12-01 15:15:00,191.84,191.89,191.82,191.83,33469.0,191.84,191.89,191.82,191.83,33469.0
2023-12-01 15:20:00,191.83,191.86,191.8,191.85,64071.0,191.83,191.86,191.8,191.85,64071.0
2023-12-01 15:25:00,191.86,191.88,191.82,191.85,47441.0,191.86,191.88,191.82,191.85,47441.0
2023-12-01 15:30:00,191.84,191.94,191.84,191.92,133391.0,191.84,191.94,191.84,191.92,133391.0
2023-12-01 15:35:00,191.91,191.95,191.88,191.94,134074.0,191.91,191.95,191.88,191.94,134074.0
2023-12-01 15:40:00,191.95,191.97,191.9,191.92,177697.0,191.95,191.97,191.9,191.92,177697.0
2023-12-01 15:45:00,191.92,192.0,191.88,191.97,270735.0,191.92,192.0,191.88,191.97,270735.0
2023-12-01 15:50:00,191.97,192.0,191.91,191.95,330991.0,191.97,192.0,191.91,191.95,330991.0
2023-12-01 15:55:00,191.95,192.02,191.94,192.0,591157.0,191.95,192.02,191.94,192.0,591157.0
2023-12-04 09:30:00,189.6,189.9,189.56,189.86,348945.0,189.6,189.9,189.56,189.86,348945.0
2023-12-04 09:35:00,189.88,189.89,189.65,189.71,225772.0,189.88,189.89,189.65,189.71,225772.0
2023-12-04 09:40:00,189.71,189.8,189.43,189.51,224296.0,189.71,189.8,189.43,189.51,224296.0
2023-12-04 09:45:00,189.51,190.0,189.48,189.98,312693.0,189.51,190.0,189.48,189.98,312693.0
2023-12-04 09:50:00,189.96,189.98,189.7,189.89,110380.0,189.96,189.98,189.7,189.89,110380.0
2023-12-04 09:55:00,189.88,190.09,189.87,190.05,105005.0,189.88,190.09,189.87,190.05,105005.0
2023-12-04 10:00:00,190.07,190.26,189.94,190.18,196908.0,190.07,190.26,189.94,190.18,196908.0
2023-12-04 10:05:00,190.18,190.38,190.08,190.16,168246.0,190.18,190.38,190.08,190.16,168246.0
2023-12-04 10:10:00,190.14,190.17,189.92,190.0,127294.0,190.14,190.17,189.92,190.0,127294.0
2023-12-04 10:15:00,190.0,190.25,190.0,190.12,81995.0,190.0,190.25,190.0,190.12,81995.0
2023-12-04 10:20:00,190.12,190.12,188.69,188.86,458558.0,190.12,190.12,188.69,188.86,458558.0
2023-12-04 10:25:00,188.86,188.98,187.79,188.48,902050.0,188.86,188.98,187.79,188.48,902050.0
2023-12-04 10:30:00,188.5,188.56,187.52,187.79,461121.0,188.5,188.56,187.52,187.79,461121.0
2023-12-04 10:35:00,187.8,187.85,187.26,187.72,1679377.0,187.8,187.85,187.26,187.72,1679377.0
2023-12-04 10:40:00,187.68,187.96,187.35,187.96,392385.0,187.68,187.96,187.35,187.96,392385.0
2023-12-04 10:45:00,187.95,188.09,187.65,187.77,212825.0,187.95,188.09,187.65,187.77,212825.0
2023-12-04 10:50:00,187.77,187.83,187.43,187.78,221910.0,187.77,187.83,187.43,187.78,221910.0
2023-12-04 10:55:00,187.77,187.81,187.39,187.48,1687098.0,187.77,187.81,187.39,187.48,1687098.0
2023-12-04 11:00:00,187.47,187.86,187.31,187.62,607073.0,187.47,187.86,187.31,187.62,607073.0
2023-12-04 11:05:00,187.63,187.84,187.54,187.81,516276.0,187.63,187.84,187.54,187.81,516276.0
2023-12-04 11:10:00,187.8,187.91,187.71,187.81,312650.0,187.8,187.91,187.71,187.81,312650.0
2023-12-04 11:15:00,187.85,187.89,187.72,187.79,77814.0,187.85,187.89,187.72,187.79,77814.0
2023-12-04 11:20:00,187.8,188.0,187.73,187.91,171423.0,187.8,188.0,187.73,187.91,171423.0
2023-12-04 11:25:00,187.9,187.91,187.58,187.68,175529.0,187.9,187.91,187.58,187.68,175529.0
2023-12-04 11:30:00,187.68,187.78,187.55,187.72,90420.0,187.68,187.78,187.55,187.72,90420.0
2023-12-04 11:35:00,187.73,187.84,187.51,187.59,72100.0,187.73,187.84,187.51,187.59,72100.0
2023-12-04 11:40:00,187.6,187.77,187.36,187.44,158736.0,187.6,187.77,187.36,187.44,158736.0
2023-12-04 11:45:00,187.39,187.67,187.37,187.64,156473.0,187.39,187.67,187.37,187.64,156473.0
2023-12-04 11:50:00,187.65,187.79,187.48,187.5,318361.0,187.65,187.79,187.48,187.5,318361.0
2023-12-04 11:55:00,187.52,187.85,187.38,187.79,99206.0,187.52,187.85,187.38,187.79,99206.0
2023-12-04 12:00:00,187.82,187.95,187.81,187.81,53893.0,187.82,187.95,187.81,187.81,53893.0
2023-12-04 12:05:00,187.81,188.1,187.8,188.07,97279.0,187.81,188.1,187.8,188.07,97279.0
2023-12-04 12:10:00,188.08,188.2,188.01,188.2,124483.0,188.08,188.2,188.01,188.2,124483.0
2023-12-04 12:15:00,188.18,188.26,188.15,188.19,96183.0,188.18,188.26,188.15,188.19,96183.0
2023-12-04 12:20:00,188.19,188.21,187.83,187.83,86845.0,188.19,188.21,187.83,187.83,86845.0
2023-12-04 12:25:00,187.82,187.83,187.66,187.73,53596.0,187.82,187.83,187.66,187.73,53596.0
2023-12-04 12:30:00,187.71,187.79,187.69,187.74,43171.0,187.71,187.79,187.69,187.74,43171.0
2023-12-04 12:35:00,187.75,187.77,187.6,187.77,85456.0,187.75,187.77,187.6,187.77,85456.0
2023-12-04 12:40:00,187.76,187.79,187.63,187.79,27665.0,187.76,187.79,187.63,187.79,27665.0
2023-12-04 12:45:00,187.79,187.83,187.71,187.8,43980.0,187.79,187.83,187.71,187.8,43980.0
2023-12-04 12:50:00,187.81,187.81,187.68,187.7,55699.0,187.81,187.81,187.68,187.7,55699.0
2023-12-04 12:55:00,187.71,187.82,187.7,187.81,34902.0,187.71,187.82,187.7,187.81,34902.0
2023-12-04 13:00:00,187.82,187.82,187.61,187.63,67881.0,187.82,187.82,187.61,187.63,67881.0
2023-12-04 13:05:00,187.62,187.68,187.5,187.58,52286.0,187.62,187.68,187.5,187.58,52286.0
2023-12-04 13:10:00,187.57,187.74,187.56,187.64,80959.0,187.57,187.74,187.56,187.64,80959.0
2023-12-04 13:15:00,187.63,187.71,187.51,187.56,103095.0,187.63,187.71,187.51,187.56,103095.0
2023-12-04 13:20:00,187.57,187.76,187.56,187.74,90289.0,187.57,187.76,187.56,187.74,90289.0
2023-12-04 13:25:00,187.75,187.77,187.45,187.61,137494.0,187.75,187.77,187.45,187.61,137494.0
2023-12-04 13:30:00,187.63,187.72,187.56,187.58,101209.0,187.63,187.72,187.56,187.58,101209.0
2023-12-04 13:35:00,187.58,187.59,187.46,187.59,50156.0,187.58,187.59,187.46,187.59,50156.0
2023-12-04 13:40:00,187.59,187.62,187.51,187.57,16278.0,187.59,187.62,187.51,187.57,16278.0
2023-12-04 13:45:00,187.57,187.67,187.54,187.66,33367.0,187.57,187.67,187.54,187.66,33367.0
2023-12-04 13:50:00,187.66,187.69,187.58,187.58,20053.0,187.66,187.69,187.58,187.58,20053.0
2023-12-04 13:55:00,187.59,187.69,187.56,187.66,19982.0,187.59,187.69,187.56,187.66,19982.0
2023-12-04 14:00:00,187.67,187.8,187.67,187.78,64265.0,187.67,187.8,187.67,187.78,64265.0
2023-12-04 14:05:00,187.79,187.79,187.68,187.69,14387.0,187.79,187.79,187.68,187.69,14387.0
2023-12-04 14:10:00,187.69,187.77,187.68,187.72,24184.0,187.69,187.77,187.68,187.72,24184.0
2023-12-04 14:15:00,187.73,187.73,187.61,187.65,34845.0,187.73,187.73,187.61,187.65,34845.0
2023-12-04 14:20:00,187.65,187.76,187.65,187.75,22629.0,187.65,187.76,187.65,187.75,22629.0
2023-12-04 14:25:00,187.75,187.9,187.75,187.82,41843.0,187.75,187.9,187.75,187.82,41843.0
2023-12-04 14:30:00,187.85,187.9,187.83,187.88,38849.0,187.85,187.9,187.83,187.88,38849.0
2023-12-04 14:35:00,187.88,188.03,187.87,188.02,34279.0,187.88,188.03,187.87,188.02,34279.0
2023-12-04 14:40:00,188.03,188.18,188.01,188.18,90571.0,188.03,188.18,188.01,188.18,90571.0
2023-12-04 14:45:00,188.18,188.23,188.11,188.2,43589.0,188.18,188.23,188.11,188.2,43589.0
2023-12-04 14:50:00,188.2,188.3,188.2,188.21,32840.0,188.2,188.3,188.2,188.21,32840.0
2023-12-04 14:55:00,188.21,188.33,188.2,188.27,69095.0,188.21,188.33,188.2,188.27,69095.0
2023-12-04 15:00:00,188.27,188.38,188.23,188.37,146724.0,188.27,188.38,188.23,188.37,146724.0
2023-12-04 15:05:00,188.38,188.4,188.29,188.38,59137.0,188.38,188.4,188.29,188.38,59137.0
2023-12-04 15:10:00,188.38,188.39,188.3,188.3,71658.0,188.38,188.39,188.3,188.3,71658.0
2023-12-04 15:15:00,188.31,188.35,188.27,188.3,76180.0,188.31,188.35,188.27,188.3,76180.0
2023-12-04 15:20:00,188.31,188.33,188.11,188.13,54395.0,188.31,188.33,188.11,188.13,54395.0
2023-12-04 15:25:00,188.13,188.18,188.06,188.06,81781.0,188.13,188.18,188.06,188.06,81781.0
2023-12-04 15:30:00,188.05,188.08,188.0,188.03,57669.0,188.05,188.08,188.0,188.03,57669.0
2023-12-04 15:35:00,188.03,188.09,187.97,188.04,90973.0,188.03,188.09,187.97,188.04,90973.0
2023-12-04 15:40:00,188.04,188.05,187.97,187.99,73037.0,188.04,188.05,187.97,187.99,73037.0
2023-12-04 15:45:00,187.99,188.0,187.93,187.93,146712.0,187.99,188.0,187.93,187.93,146712.0
2023-12-04 15:50:00,187.94,188.01,187.94,188.0,189030.0,187.94,188.01,187.94,188.0,189030.0
2023-12-04 15:55:00,188.0,188.08,187.81,187.83,623578.0,188.0,188.08,187.81,187.83,623578.0
2023-12-05 09:30:00,187.55,187.6,187.45,187.56,130514.0,187.55,187.6,187.45,187.56,130514.0
2023-12-05 09:35:00,187.59,187.77,187.56,187.64,65203.0,187.59,187.77,187.56,187.64,65203.0
2023-12-05 09:40:00,187.64,187.65,187.49,187.49,85381.0,187.64,187.65,187.49,187.49,85381.0
2023-12-05 09:45:00,187.47,187.54,186.89,187.11,293067.0,187.47,187.54,186.89,187.11,293067.0
2023-12-05 09:50:00,187.13,187.16,186.83,186.9,133575.0,187.13,187.16,186.83,186.9,133575.0
2023-12-05 09:55:00,186.87,186.98,186.84,186.91,58417.0,186.87,186.98,186.84,186.91,58417.0
2023-12-05 10:00:00,186.9,187.88,186.89,187.81,467907.0,186.9,187.88,186.89,187.81,467907.0
2023-12-05 10:05:00,187.82,187.82,187.16,187.35,200359.0,187.82,187.82,187.16,187.35,200359.0
2023-12-05 10:10:00,187.34,187.48,186.97,187.0,116184.0,187.34,187.48,186.97,187.0,116184.0
2023-12-05 10:15:00,187.08,187.2,187.0,187.17,103095.0,187.08,187.2,187.0,187.17,103095.0
2023-12-05 10:20:00,187.15,187.4,187.14,187.34,50497.0,187.15,187.4,187.14,187.34,50497.0
2023-12-05 10:25:00,187.33,187.37,187.0,187.05,58255.0,187.33,187.37,187.0,187.05,58255.0
2023-12-05 10:30:00,187.07,187.22,186.83,186.84,100443.0,187.07,187.22,186.83,186.84,100443.0
2023-12-05 10:35:00,186.83,186.87,186.57,186.6,112300.0,186.83,186.87,186.57,186.6,112300.0
2023-12-05 10:40:00,186.6,186.66,186.43,186.47,83605.0,186.6,186.66,186.43,186.47,83605.0
2023-12-05 10:45:00,186.45,186.65,186.4,186.6,82890.0,186.45,186.65,186.4,186.6,82890.0
2023-12-05 10:50:00,186.56,186.62,186.3,186.62,57453.0,186.56,186.62,186.3,186.62,57453.0
2023-12-05 10:55:00,186.64,186.97,186.64,186.91,133665.0,186.64,186.97,186.64,186.91,133665.0
2023-12-05 11:00:00,186.91,187.17,186.81,187.17,71743.0,186.91,187.17,186.81,187.17,71743.0
2023-12-05 11:05:00,187.18,187.19,187.07,187.11,30380.0,187.18,187.19,187.07,187.11,30380.0
2023-12-05 11:10:00,187.12,187.12,186.88,186.91,54725.0,187.12,187.12,186.88,186.91,54725.0
2023-12-05 11:15:00,186.92,186.98,186.78,186.79,59698.0,186.92,186.98,186.78,186.79,59698.0
2023-12-05 11:20:00,186.78,186.86,186.66,186.85,79127.0,186.78,186.86,186.66,186.85,79127.0
2023-12-05 11:25:00,186.85,186.96,186.82,186.84,27336.0,186.85,186.96,186.82,186.84,27336.0
2023-12-05 11:30:00,186.85,186.91,186.64,186.65,31113.0,186.85,186.91,186.64,186.65,31113.0
2023-12-05 11:35:00,186.62,186.72,186.54,186.61,56948.0,186.62,186.72,186.54,186.61,56948.0
2023-12-05 11:40:00,186.63,186.7,186.61,186.64,53781.0,186.63,186.7,186.61,186.64,53781.0
2023-12-05 11:45:00,186.63,186.77,186.57,186.65,60686.0,186.63,186.77,186.57,186.65,60686.0
2023-12-05 11:50:00,186.64,186.71,186.57,186.68,35488.0,186.64,186.71,186.57,186.68,35488.0
2023-12-05 11:55:00,186.68,186.81,186.64,186.78,37259.0,186.68,186.81,186.64,186.78,37259.0
2023-12-05 12:00:00,186.8,186.82,186.77,186.81,31069.0,186.8,186.82,186.77,186.81,31069.0
2023-12-05 12:05:00,186.82,187.11,186.78,187.05,54164.0,186.82,187.11,186.78,187.05,54164.0
2023-12-05 12:10:00,187.06,187.21,186.93,186.99,74233.0,187.06,187.21,186.93,186.99,74233.0
2023-12-05 12:15:00,186.99,187.17,186.98,187.16,30062.0,186.99,187.17,186.98,187.16,30062.0
2023-12-05 12:20:00,187.17,187.25,187.13,187.16,35962.0,187.17,187.25,187.13,187.16,35962.0
2023-12-05 12:25:00,187.15,187.24,187.08,187.15,50428.0,187.15,187.24,187.08,187.15,50428.0
2023-12-05 12:30:00,187.15,187.17,187.03,187.13,29729.0,187.15,187.17,187.03,187.13,29729.0
2023-12-05 12:35:00,187.15,187.31,187.14,187.21,32890.0,187.15,187.31,187.14,187.21,32890.0
2023-12-05 12:40:00,187.21,187.21,187.03,187.04,28823.0,187.21,187.21,187.03,187.04,28823.0
2023-12-05 12:45:00,187.05,187.15,187.05,187.08,28960.0,187.05,187.15,187.05,187.08,28960.0
2023-12-05 12:50:00,187.09,187.12,186.99,187.02,35835.0,187.09,187.12,186.99,187.02,35835.0
2023-12-05 12:55:00,187.01,187.07,186.97,187.01,29958.0,187.01,187.07,186.97,187.01,29958.0
2023-12-05 13:00:00,187.0,187.19,186.99,187.15,22675.0,187.0,187.19,186.99,187.15,22675.0
2023-12-05 13:05:00,187.14,187.15,187.04,187.13,18841.0,187.14,187.15,187.04,187.13,18841.0
2023-12-05 13:10:00,187.14,187.15,187.04,187.06,18890.0,187.14,187.15,187.04,187.06,18890.0
2023-12-05 13:15:00,187.08,187.17,187.05,187.11,29249.0,187.08,187.17,187.05,187.11,29249.0
2023-12-05 13:20:00,187.1,187.26,187.09,187.22,34926.0,187.1,187.26,187.09,187.22,34926.0
2023-12-05 13:25:00,187.21,187.25,187.07,187.08,35897.0,187.21,187.25,187.07,187.08,35897.0
2023-12-05 13:30:00,187.08,187.19,187.03,187.19,25636.0,187.08,187.19,187.03,187.19,25636.0
2023-12-05 13:35:00,187.19,187.2,187.06,187.06,25262.0,187.19,187.2,187.06,187.06,25262.0
2023-12-05 13:40:00,187.06,187.06,186.95,186.99,30249.0,187.06,187.06,186.95,186.99,30249.0
2023-12-05 13:45:00,186.99,187.04,186.94,187.02,28494.0,186.99,187.04,186.94,187.02,28494.0
2023-12-05 13:50:00,187.01,187.11,187.01,187.05,11995.0,187.01,187.11,187.01,187.05,11995.0
2023-12-05 13:55:00,187.04,187.11,187.02,187.07,12451.0,187.04,187.11,187.02,187.07,12451.0
2023-12-05 14:00:00,187.08,187.09,187.02,187.07,12729.0,187.08,187.09,187.02,187.07,12729.0
2023-12-05 14:05:00,187.07,187.15,187.07,187.13,14059.0,187.07,187.15,187.07,187.13,14059.0
2023-12-05 14:10:00,187.13,187.16,187.09,187.16,17814.0,187.13,187.16,187.09,187.16,17814.0
2023-12-05 14:15:00,187.16,187.21,187.13,187.14,10914.0,187.16,187.21,187.13,187.14,10914.0
2023-12-05 14:20:00,187.16,187.17,187.04,187.06,11686.0,187.16,187.17,187.04,187.06,11686.0
2023-12-05 14:25:00,187.06,187.12,187.03,187.07,13959.0,187.06,187.12,187.03,187.07,13959.0
2023-12-05 14:30:00,187.07,187.12,187.06,187.09,15916.0,187.07,187.12,187.06,187.09,15916.0
2023-12-05 14:35:00,187.09,187.15,187.05,187.06,47390.0,187.09,187.15,187.05,187.06,47390.0
2023-12-05 14:40:00,187.06,187.09,187.05,187.08,8668.0,187.06,187.09,187.05,187.08,8668.0
2023-12-05 14:45:00,187.09,187.11,187.06,187.08,20211.0,187.09,187.11,187.06,187.08,20211.0
2023-12-05 14:50:00,187.09,187.27,187.09,187.25,14162.0,187.09,187.27,187.09,187.25,14162.0
2023-12-05 14:55:00,187.24,187.29,187.24,187.25,24638.0,187.24,187.29,187.24,187.25,24638.0
2023-12-05 15:00:00,187.22,187.3,187.21,187.27,23271.0,187.22,187.3,187.21,187.27,23271.0
2023-12-05 15:05:00,187.27,187.35,187.26,187.3,129346.0,187.27,187.35,187.26,187.3,129346.0
2023-12-05 15:10:00,187.3,187.33,187.21,187.22,68564.0,187.3,187.33,187.21,187.22,68564.0
2023-12-05 15:15:00,187.2,187.26,187.18,187.19,66275.0,187.2,187.26,187.18,187.19,66275.0
2023-12-05 15:20:00,187.19,187.23,187.15,187.19,33543.0,187.19,187.23,187.15,187.19,33543.0
2023-12-05 15:25:00,187.17,187.17,187.12,187.12,16761.0,187.17,187.17,187.12,187.12,16761.0
2023-12-05 15:30:00,187.13,187.19,187.12,187.15,42415.0,187.13,187.19,187.12,187.15,42415.0
2023-12-05 15:35:00,187.14,187.19,187.14,187.17,34482.0,187.14,187.19,187.14,187.17,34482.0
2023-12-05 15:40:00,187.18,187.19,187.11,187.12,57423.0,187.18,187.19,187.11,187.12,57423.0
2023-12-05 15:45:00,187.12,187.16,187.09,187.15,70772.0,187.12,187.16,187.09,187.15,70772.0
2023-12-05 15:50:00,187.15,187.17,187.12,187.15,105698.0,187.15,187.17,187.12,187.15,105698.0
2023-12-05 15:55:00,187.14,187.18,187.12,187.17,364614.0,187.14,187.18,187.12,187.17,364614.0
2023-12-06 09:30:00,188.32,188.45,188.23,188.42,197856.0,188.32,188.45,188.23,188.42,197856.0
2023-12-06 09:35:00,188.41,188.46,188.11,188.15,133764.0,188.41,188.46,188.11,188.15,133764.0
2023-12-06 09:40:00,188.14,188.23,188.07,188.14,119601.0,188.14,188.23,188.07,188.14,119601.0
2023-12-06 09:45:00,188.13,188.14,187.74,187.92,175530.0,188.13,188.14,187.74,187.92,175530.0
2023-12-06 09:50:00,187.94,188.17,187.89,187.91,232572.0,187.94,188.17,187.89,187.91,232572.0
2023-12-06 09:55:00,187.91,187.96,187.68,187.73,144173.0,187.91,187.96,187.68,187.73,144173.0
2023-12-06 10:00:00,187.73,187.82,187.5,187.64,150124.0,187.73,187.82,187.5,187.64,150124.0
2023-12-06 10:05:00,187.65,187.81,187.6,187.76,70450.0,187.65,187.81,187.6,187.76,70450.0
2023-12-06 10:10:00,187.8,187.84,187.62,187.82,57959.0,187.8,187.84,187.62,187.82,57959.0
2023-12-06 10:15:00,187.81,188.02,187.81,187.98,64470.0,187.81,188.02,187.81,187.98,64470.0
2023-12-06 10:20:00,187.95,188.11,187.91,188.05,85009.0,187.95,188.11,187.91,188.05,85009.0
2023-12-06 10:25:00,188.05,188.05,187.81,187.86,95951.0,188.05,188.05,187.81,187.86,95951.0
2023-12-06 10:30:00,187.88,188.19,187.88,188.17,38276.0,187.88,188.19,187.88,188.17,38276.0
2023-12-06 10:35:00,188.17,188.27,188.13,188.25,48833.0,188.17,188.27,188.13,188.25,48833.0
2023-12-06 10:40:00,188.24,188.25,188.03,188.08,58800.0,188.24,188.25,188.03,188.08,58800.0
2023-12-06 10:45:00,188.09,188.35,188.06,188.26,45124.0,188.09,188.35,188.06,188.26,45124.0
2023-12-06 10:50:00,188.26,188.26,188.13,188.15,24241.0,188.26,188.26,188.13,188.15,24241.0
2023-12-06 10:55:00,188.13,188.23,188.13,188.19,33214.0,188.13,188.23,188.13,188.19,33214.0
2023-12-06 11:00:00,188.19,188.29,188.05,188.25,67352.0,188.19,188.29,188.05,188.25,67352.0
2023-12-06 11:05:00,188.23,188.24,188.09,188.13,60890.0,188.23,188.24,188.09,188.13,60890.0
2023-12-06 11:10:00,188.14,188.22,188.08,188.1,33412.0,188.14,188.22,188.08,188.1,33412.0
2023-12-06 11:15:00,188.11,188.11,187.99,188.03,95403.0,188.11,188.11,187.99,188.03,95403.0
2023-12-06 11:20:00,188.04,188.05,187.77,187.83,131422.0,188.04,188.05,187.77,187.83,131422.0
2023-12-06 11:25:00,187.83,187.84,187.69,187.74,128290.0,187.83,187.84,187.69,187.74,128290.0
2023-12-06 11:30:00,187.74,187.81,187.67,187.69,72646.0,187.74,187.81,187.67,187.69,72646.0
2023-12-06 11:35:00,187.68,187.79,187.61,187.78,148410.0,187.68,187.79,187.61,187.78,148410.0
2023-12-06 11:40:00,187.78,187.9,187.77,187.85,112205.0,187.78,187.9,187.77,187.85,112205.0
2023-12-06 11:45:00,187.87,188.02,187.86,188.01,22463.0,187.87,188.02,187.86,188.01,22463.0
2023-12-06 11:50:00,188.01,188.26,188.01,188.19,76596.0,188.01,188.26,188.01,188.19,76596.0
2023-12-06 11:55:00,188.2,188.2,188.12,188.17,34484.0,188.2,188.2,188.12,188.17,34484.0
2023-12-06 12:00:00,188.18,188.19,188.01,188.03,88576.0,188.18,188.19,188.01,188.03,88576.0
2023-12-06 12:05:00,188.04,188.1,187.96,188.04,55753.0,188.04,188.1,187.96,188.04,55753.0
2023-12-06 12:10:00,188.03,188.04,187.97,188.0,27464.0,188.03,188.04,187.97,188.0,27464.0
2023-12-06 12:15:00,188.0,188.04,187.91,188.01,32057.0,188.0,188.04,187.91,188.01,32057.0
2023-12-06 12:20:00,188.03,188.03,187.93,187.96,17165.0,188.03,188.03,187.93,187.96,17165.0
2023-12-06 12:25:00,187.97,188.0,187.86,187.86,30192.0,187.97,188.0,187.86,187.86,30192.0
2023-12-06 12:30:00,187.87,187.95,187.87,187.92,11034.0,187.87,187.95,187.87,187.92,11034.0
2023-12-06 12:35:00,187.91,188.0,187.9,187.96,28453.0,187.91,188.0,187.9,187.96,28453.0
2023-12-06 12:40:00,187.96,188.11,187.96,188.09,50631.0,187.96,188.11,187.96,188.09,50631.0
2023-12-06 12:45:00,188.09,188.11,187.99,188.02,44189.0,188.09,188.11,187.99,188.02,44189.0
2023-12-06 12:50:00,188.03,188.15,188.03,188.12,47242.0,188.03,188.15,188.03,188.12,47242.0
2023-12-06 12:55:00,188.12,188.14,188.06,188.13,11508.0,188.12,188.14,188.06,188.13,11508.0
2023-12-06 13:00:00,188.14,188.26,188.14,188.24,33913.0,188.14,188.26,188.14,188.24,33913.0
2023-12-06 13:05:00,188.23,188.27,188.12,188.27,22566.0,188.23,188.27,188.12,188.27,22566.0
2023-12-06 13:10:00,188.26,188.26,188.06,188.08,26347.0,188.26,188.26,188.06,188.08,26347.0
2023-12-06 13:15:00,188.08,188.12,188.02,188.08,19951.0,188.08,188.12,188.02,188.08,19951.0
2023-12-06 13:20:00,188.09,188.11,187.99,188.1,29395.0,188.09,188.11,187.99,188.1,29395.0
2023-12-06 13:25:00,188.1,188.21,188.03,188.17,39987.0,188.1,188.21,188.03,188.17,39987.0
2023-12-06 13:30:00,188.18,188.25,188.13,188.17,51278.0,188.18,188.25,188.13,188.17,51278.0
2023-12-06 13:35:00,188.17,188.19,188.13,188.18,10432.0,188.17,188.19,188.13,188.18,10432.0
2023-12-06 13:40:00,188.17,188.21,188.12,188.15,24927.0,188.17,188.21,188.12,188.15,24927.0
2023-12-06 13:45:00,188.16,188.26,188.16,188.25,31677.0,188.16,188.26,188.16,188.25,31677.0
2023-12-06 13:50:00,188.25,188.3,188.24,188.25,24459.0,188.25,188.3,188.24,188.25,24459.0
2023-12-06 13:55:00,188.25,188.26,188.22,188.23,20503.0,188.25,188.26,188.22,188.23,20503.0
2023-12-06 14:00:00,188.23,188.25,188.2,188.2,15530.0,188.23,188.25,188.2,188.2,15530.0
2023-12-06 14:05:00,188.19,188.25,188.18,188.21,10930.0,188.19,188.25,188.18,188.21,10930.0
2023-12-06 14:10:00,188.22,188.23,188.13,188.17,34797.0,188.22,188.23,188.13,188.17,34797.0
2023-12-06 14:15:00,188.16,188.17,188.12,188.13,16363.0,188.16,188.17,188.12,188.13,16363.0
2023-12-06 14:20:00,188.13,188.17,188.08,188.1,16631.0,188.13,188.17,188.08,188.1,16631.0
2023-12-06 14:25:00,188.1,188.14,188.06,188.09,37422.0,188.1,188.14,188.06,188.09,37422.0
2023-12-06 14:30:00,188.1,188.1,188.05,188.08,40382.0,188.1,188.1,188.05,188.08,40382.0
2023-12-06 14:35:00,188.09,188.17,188.07,188.16,57540.0,188.09,188.17,188.07,188.16,57540.0
2023-12-06 14:40:00,188.15,188.18,188.14,188.17,19956.0,188.15,188.18,188.14,188.17,19956.0
2023-12-06 14:45:00,188.17,188.2,188.14,188.16,16733.0,188.17,188.2,188.14,188.16,16733.0
2023-12-06 14:50:00,188.18,188.19,188.12,188.15,17561.0,188.18,188.19,188.12,188.15,17561.0
2023-12-06 14:55:00,188.14,188.17,188.1,188.16,28536.0,188.14,188.17,188.1,188.16,28536.0
2023-12-06 15:00:00,188.18,188.18,188.07,188.07,25564.0,188.18,188.18,188.07,188.07,25564.0
2023-12-06 15:05:00,188.06,188.08,187.96,187.97,50542.0,188.06,188.08,187.96,187.97,50542.0
2023-12-06 15:10:00,187.97,188.01,187.94,187.99,31368.0,187.97,188.01,187.94,187.99,31368.0
2023-12-06 15:15:00,187.99,188.01,187.94,187.94,30209.0,187.99,188.01,187.94,187.94,30209.0
2023-12-06 15:20:00,187.94,187.98,187.91,187.92,56992.0,187.94,187.98,187.91,187.92,56992.0
2023-12-06 15:25:00,187.92,188.0,187.9,187.96,41004.0,187.92,188.0,187.9,187.96,41004.0
2023-12-06 15:30:00,187.96,187.96,187.92,187.94,30557.0,187.96,187.96,187.92,187.94,30557.0
2023-12-06 15:35:00,187.95,187.96,187.84,187.86,41452.0,187.95,187.96,187.84,187.86,41452.0
2023-12-06 15:40:00,187.86,187.87,187.75,187.8,100124.0,187.86,187.87,187.75,187.8,100124.0
2023-12-06 15:45:00,187.81,187.82,187.73,187.73,62372.0,187.81,187.82,187.73,187.73,62372.0
2023-12-06 15:50:00,187.73,187.82,187.73,187.81,44594.0,187.73,187.82,187.73,187.81,44594.0
2023-12-06 15:55:00,187.82,187.88,187.78,187.87,225650.0,187.82,187.88,187.78,187.87,225650.0
2023-12-07 09:30:00,188.45,188.59,188.37,188.38,128276.0,188.45,188.59,188.37,188.38,128276.0
2023-12-07 09:35:00,188.38,188.47,188.3,188.34,100931.0,188.38,188.47,188.3,188.34,100931.0
2023-12-07 09:40:00,188.34,188.34,188.06,188.15,103578.0,188.34,188.34,188.06,188.15,103578.0
2023-12-07 09:45:00,188.16,188.19,187.73,187.9,276590.0,188.16,188.19,187.73,187.9,276590.0
2023-12-07 09:50:00,187.94,188.07,187.79,187.83,60201.0,187.94,188.07,187.79,187.83,60201.0
2023-12-07 09:55:00,187.83,187.87,187.73,187.84,72770.0,187.83,187.87,187.73,187.84,72770.0
2023-12-07 10:00:00,187.81,188.02,187.78,187.98,170498.0,187.81,188.02,187.78,187.98,170498.0
2023-12-07 10:05:00,187.96,188.05,187.78,187.84,83070.0,187.96,188.05,187.78,187.84,83070.0
2023-12-07 10:10:00,187.85,187.89,187.74,187.88,79014.0,187.85,187.89,187.74,187.88,79014.0
2023-12-07 10:15:00,187.84,188.03,187.83,188.02,44789.0,187.84,188.03,187.83,188.02,44789.0
2023-12-07 10:20:00,188.05,188.07,187.94,188.01,49384.0,188.05,188.07,187.94,188.01,49384.0
2023-12-07 10:25:00,188.01,188.18,188.0,188.13,63466.0,188.01,188.18,188.0,188.13,63466.0
2023-12-07 10:30:00,188.13,188.17,188.06,188.1,42865.0,188.13,188.17,188.06,188.1,42865.0
2023-12-07 10:35:00,188.12,188.29,188.08,188.17,68672.0,188.12,188.29,188.08,188.17,68672.0
2023-12-07 10:40:00,188.18,188.19,187.97,188.03,58007.0,188.18,188.19,187.97,188.03,58007.0
2023-12-07 10:45:00,188.03,188.12,187.96,188.11,83906.0,188.03,188.12,187.96,188.11,83906.0
2023-12-07 10:50:00,188.11,188.16,188.01,188.16,60131.0,188.11,188.16,188.01,188.16,60131.0
2023-12-07 10:55:00,188.15,188.2,188.11,188.11,21570.0,188.15,188.2,188.11,188.11,21570.0
2023-12-07 11:00:00,188.11,188.25,188.03,188.1,76105.0,188.11,188.25,188.03,188.1,76105.0
2023-12-07 11:05:00,188.12,188.15,188.04,188.12,22232.0,188.12,188.15,188.04,188.12,22232.0
2023-12-07 11:10:00,188.12,188.22,188.03,188.17,33007.0,188.12,188.22,188.03,188.17,33007.0
2023-12-07 11:15:00,188.17,188.18,187.99,187.99,36693.0,188.17,188.18,187.99,187.99,36693.0
2023-12-07 11:20:00,188.0,188.22,188.0,188.13,39197.0,188.0,188.22,188.0,188.13,39197.0
2023-12-07 11:25:00,188.15,188.15,188.04,188.04,27894.0,188.15,188.15,188.04,188.04,27894.0
2023-12-07 11:30:00,188.03,188.06,187.89,187.89,37096.0,188.03,188.06,187.89,187.89,37096.0
2023-12-07 11:35:00,187.89,187.91,187.82,187.88,21823.0,187.89,187.91,187.82,187.88,21823.0
2023-12-07 11:40:00,187.89,187.94,187.81,187.94,27413.0,187.89,187.94,187.81,187.94,27413.0
2023-12-07 11:45:00,187.95,188.0,187.89,187.9,28290.0,187.95,188.0,187.89,187.9,28290.0
2023-12-07 11:50:00,187.89,187.91,187.76,187.84,33232.0,187.89,187.91,187.76,187.84,33232.0
2023-12-07 11:55:00,187.84,187.9,187.81,187.84,10015.0,187.84,187.9,187.81,187.84,10015.0
2023-12-07 12:00:00,187.84,187.85,187.46,187.58,115919.0,187.84,187.85,187.46,187.58,115919.0
2023-12-07 12:05:00,187.58,187.58,187.32,187.34,83202.0,187.58,187.58,187.32,187.34,83202.0
2023-12-07 12:10:00,187.35,187.4,187.26,187.26,53336.0,187.35,187.4,187.26,187.26,53336.0
2023-12-07 12:15:00,187.27,187.43,187.27,187.4,33398.0,187.27,187.43,187.27,187.4,33398.0
2023-12-07 12:20:00,187.4,187.65,187.39,187.61,48991.0,187.4,187.65,187.39,187.61,48991.0
2023-12-07 12:25:00,187.6,187.67,187.6,187.66,37999.0,187.6,187.67,187.6,187.66,37999.0
2023-12-07 12:30:00,187.65,187.78,187.62,187.7,31007.0,187.65,187.78,187.62,187.7,31007.0
2023-12-07 12:35:00,187.7,187.71,187.65,187.68,23841.0,187.7,187.71,187.65,187.68,23841.0
2023-12-07 12:40:00,187.69,187.94,187.67,187.93,37076.0,187.69,187.94,187.67,187.93,37076.0
2023-12-07 12:45:00,187.89,188.28,187.89,188.03,149377.0,187.89,188.28,187.89,188.03,149377.0
2023-12-07 12:50:00,188.03,188.16,187.84,187.91,25385.0,188.03,188.16,187.84,187.91,25385.0
2023-12-07 12:55:00,187.91,188.17,187.84,188.06,39000.0,187.91,188.17,187.84,188.06,39000.0
2023-12-07 13:00:00,188.06,188.12,187.96,188.08,27644.0,188.06,188.12,187.96,188.08,27644.0
2023-12-07 13:05:00,188.07,188.13,188.04,188.1,14325.0,188.07,188.13,188.04,188.1,14325.0
2023-12-07 13:10:00,188.1,188.31,188.09,188.25,42411.0,188.1,188.31,188.09,188.25,42411.0
2023-12-07 13:15:00,188.25,188.26,188.12,188.13,21931.0,188.25,188.26,188.12,188.13,21931.0
2023-12-07 13:20:00,188.15,188.27,188.1,188.27,15543.0,188.15,188.27,188.1,188.27,15543.0
2023-12-07 13:25:00,188.26,188.26,188.09,188.18,30089.0,188.26,188.26,188.09,188.18,30089.0
2023-12-07 13:30:00,188.18,188.23,188.14,188.2,28934.0,188.18,188.23,188.14,188.2,28934.0
2023-12-07 13:35:00,188.18,188.29,188.14,188.17,17313.0,188.18,188.29,188.14,188.17,17313.0
2023-12-07 13:40:00,188.2,188.37,188.2,188.35,27348.0,188.2,188.37,188.2,188.35,27348.0
2023-12-07 13:45:00,188.34,188.36,188.17,188.28,28157.0,188.34,188.36,188.17,188.28,28157.0
2023-12-07 13:50:00,188.28,188.33,188.25,188.26,49363.0,188.28,188.33,188.25,188.26,49363.0
2023-12-07 13:55:00,188.28,188.33,188.2,188.21,23723.0,188.28,188.33,188.2,188.21,23723.0
2023-12-07 14:00:00,188.2,188.23,188.14,188.16,26362.0,188.2,188.23,188.14,188.16,26362.0
2023-12-07 14:05:00,188.16,188.2,188.13,188.16,17436.0,188.16,188.2,188.13,188.16,17436.0
2023-12-07 14:10:00,188.17,188.23,188.17,188.22,8001.0,188.17,188.23,188.17,188.22,8001.0
2023-12-07 14:15:00,188.22,188.24,188.19,188.22,14937.0,188.22,188.24,188.19,188.22,14937.0
2023-12-07 14:20:00,188.23,188.26,188.19,188.19,6946.0,188.23,188.26,188.19,188.19,6946.0
2023-12-07 14:25:00,188.2,188.2,188.14,188.16,8525.0,188.2,188.2,188.14,188.16,8525.0
2023-12-07 14:30:00,188.15,188.22,188.15,188.17,13682.0,188.15,188.22,188.15,188.17,13682.0
2023-12-07 14:35:00,188.16,188.23,188.16,188.23,10986.0,188.16,188.23,188.16,188.23,10986.0
2023-12-07 14:40:00,188.23,188.24,188.15,188.16,11635.0,188.23,188.24,188.15,188.16,11635.0
2023-12-07 14:45:00,188.13,188.16,188.12,188.14,10420.0,188.13,188.16,188.12,188.14,10420.0
2023-12-07 14:50:00,188.14,188.18,188.13,188.17,13917.0,188.14,188.18,188.13,188.17,13917.0
2023-12-07 14:55:00,188.17,188.19,188.15,188.17,11249.0,188.17,188.19,188.15,188.17,11249.0
2023-12-07 15:00:00,188.16,188.19,188.14,188.16,17333.0,188.16,188.19,188.14,188.16,17333.0
2023-12-07 15:05:00,188.15,188.21,188.15,188.18,19318.0,188.15,188.21,188.15,188.18,19318.0
2023-12-07 15:10:00,188.17,188.22,188.15,188.2,21486.0,188.17,188.22,188.15,188.2,21486.0
2023-12-07 15:15:00,188.2,188.28,188.2,188.28,30172.0,188.2,188.28,188.2,188.28,30172.0
2023-12-07 15:20:00,188.28,188.28,188.13,188.16,35236.0,188.28,188.28,188.13,188.16,35236.0
2023-12-07 15:25:00,188.15,188.17,188.13,188.14,21238.0,188.15,188.17,188.13,188.14,21238.0
2023-12-07 15:30:00,188.14,188.21,188.13,188.21,34637.0,188.14,188.21,188.13,188.21,34637.0
2023-12-07 15:35:00,188.21,188.25,188.2,188.24,12130.0,188.21,188.25,188.2,188.24,12130.0
2023-12-07 15:40:00,188.24,188.24,188.19,188.2,31556.0,188.24,188.24,188.19,188.2,31556.0
2023-12-07 15:45:00,188.2,188.2,188.13,188.14,74880.0,188.2,188.2,188.13,188.14,74880.0
2023-12-07 15:50:00,188.13,188.14,188.06,188.08,94600.0,188.13,188.14,188.06,188.08,94600.0
2023-12-07 15:55:00,188.08,188.15,188.06,188.15,385064.0,188.08,188.15,188.06,188.15,385064.0
2023-12-08 09:30:00,185.93,186.29,185.79,186.16,302638.0,185.93,186.29,185.79,186.16,302638.0
2023-12-08 09:35:00,186.15,186.28,185.94,185.95,348828.0,186.15,186.28,185.94,185.95,348828.0
2023-12-08 09:40:00,185.95,186.16,185.92,186.16,89624.0,185.95,186.16,185.92,186.16,89624.0
2023-12-08 09:45:00,186.16,186.2,186.03,186.18,101392.0,186.16,186.2,186.03,186.18,101392.0
2023-12-08 09:50:00,186.18,186.41,186.18,186.27,135228.0,186.18,186.41,186.18,186.27,135228.0
2023-12-08 09:55:00,186.28,186.31,186.15,186.23,66826.0,186.28,186.31,186.15,186.23,66826.0
2023-12-08 10:00:00,186.25,186.62,186.05,186.14,275618.0,186.25,186.62,186.05,186.14,275618.0
2023-12-08 10:05:00,186.13,186.33,185.97,186.33,118037.0,186.13,186.33,185.97,186.33,118037.0
2023-12-08 10:10:00,186.29,186.46,186.26,186.43,98198.0,186.29,186.46,186.26,186.43,98198.0
2023-12-08 10:15:00,186.43,186.7,186.35,186.61,149518.0,186.43,186.7,186.35,186.61,149518.0
2023-12-08 10:20:00,186.6,186.64,186.45,186.56,84836.0,186.6,186.64,186.45,186.56,84836.0
2023-12-08 10:25:00,186.57,186.78,186.47,186.66,84703.0,186.57,186.78,186.47,186.66,84703.0
2023-12-08 10:30:00,186.67,186.71,186.51,186.66,41694.0,186.67,186.71,186.51,186.66,41694.0
2023-12-08 10:35:00,186.67,186.72,186.45,186.46,52453.0,186.67,186.72,186.45,186.46,52453.0
2023-12-08 10:40:00,186.46,186.47,186.3,186.45,63588.0,186.46,186.47,186.3,186.45,63588.0
2023-12-08 10:45:00,186.44,186.44,186.15,186.18,74521.0,186.44,186.44,186.15,186.18,74521.0
2023-12-08 10:50:00,186.18,186.27,186.11,186.18,55114.0,186.18,186.27,186.11,186.18,55114.0
2023-12-08 10:55:00,186.19,186.28,186.18,186.24,59216.0,186.19,186.28,186.18,186.24,59216.0
2023-12-08 11:00:00,186.25,186.29,186.05,186.08,47124.0,186.25,186.29,186.05,186.08,47124.0
2023-12-08 11:05:00,186.11,186.11,185.9,186.02,111667.0,186.11,186.11,185.9,186.02,111667.0
2023-12-08 11:10:00,186.02,186.02,185.71,185.78,117692.0,186.02,186.02,185.71,185.78,117692.0
2023-12-08 11:15:00,185.78,185.9,185.72,185.9,48123.0,185.78,185.9,185.72,185.9,48123.0
2023-12-08 11:20:00,185.88,185.89,185.72,185.8,58426.0,185.88,185.89,185.72,185.8,58426.0
2023-12-08 11:25:00,185.81,185.87,185.75,185.87,49696.0,185.81,185.87,185.75,185.87,49696.0
2023-12-08 11:30:00,185.88,185.96,185.83,185.84,84850.0,185.88,185.96,185.83,185.84,84850.0
2023-12-08 11:35:00,185.86,185.92,185.84,185.85,30996.0,185.86,185.92,185.84,185.85,30996.0
2023-12-08 11:40:00,185.84,185.84,185.71,185.77,38731.0,185.84,185.84,185.71,185.77,38731.0
2023-12-08 11:45:00,185.78,185.79,185.62,185.69,76771.0,185.78,185.79,185.62,185.69,76771.0
2023-12-08 11:50:00,185.69,185.82,185.66,185.81,54845.0,185.69,185.82,185.66,185.81,54845.0
2023-12-08 11:55:00,185.81,185.81,185.48,185.6,122480.0,185.81,185.81,185.48,185.6,122480.0
2023-12-08 12:00:00,185.61,185.62,185.22,185.24,130574.0,185.61,185.62,185.22,185.24,130574.0
2023-12-08 12:05:00,185.24,185.25,185.0,185.1,218596.0,185.24,185.25,185.0,185.1,218596.0
2023-12-08 12:10:00,185.11,185.11,184.98,184.99,118734.0,185.11,185.11,184.98,184.99,118734.0
2023-12-08 12:15:00,184.99,185.13,184.9,185.1,144443.0,184.99,185.13,184.9,185.1,144443.0
2023-12-08 12:20:00,185.1,185.2,185.01,185.02,101129.0,185.1,185.2,185.01,185.02,101129.0
2023-12-08 12:25:00,185.03,185.17,185.0,185.13,57633.0,185.03,185.17,185.0,185.13,57633.0
2023-12-08 12:30:00,185.12,185.22,185.03,185.2,86732.0,185.12,185.22,185.03,185.2,86732.0
2023-12-08 12:35:00,185.2,185.22,185.1,185.15,57502.0,185.2,185.22,185.1,185.15,57502.0
2023-12-08 12:40:00,185.16,185.21,185.11,185.12,51137.0,185.16,185.21,185.11,185.12,51137.0
2023-12-08 12:45:00,185.11,185.24,185.11,185.12,55023.0,185.11,185.24,185.11,185.12,55023.0
2023-12-08 12:50:00,185.12,185.21,185.03,185.06,41037.0,185.12,185.21,185.03,185.06,41037.0
2023-12-08 12:55:00,185.06,185.14,185.05,185.14,25044.0,185.06,185.14,185.05,185.14,25044.0
2023-12-08 13:00:00,185.12,185.16,185.07,185.08,30624.0,185.12,185.16,185.07,185.08,30624.0
2023-12-08 13:05:00,185.09,185.15,185.04,185.05,31467.0,185.09,185.15,185.04,185.05,31467.0
2023-12-08 13:10:00,185.06,185.14,185.05,185.13,45247.0,185.06,185.14,185.05,185.13,45247.0
2023-12-08 13:15:00,185.13,185.27,185.12,185.25,26522.0,185.13,185.27,185.12,185.25,26522.0
2023-12-08 13:20:00,185.25,185.33,185.25,185.28,46819.0,185.25,185.33,185.25,185.28,46819.0
2023-12-08 13:25:00,185.29,185.33,185.26,185.28,65320.0,185.29,185.33,185.26,185.28,65320.0
2023-12-08 13:30:00,185.3,185.42,185.29,185.41,33925.0,185.3,185.42,185.29,185.41,33925.0
2023-12-08 13:35:00,185.41,185.46,185.38,185.41,27243.0,185.41,185.46,185.38,185.41,27243.0
2023-12-08 13:40:00,185.42,185.46,185.39,185.39,20296.0,185.42,185.46,185.39,185.39,20296.0
2023-12-08 13:45:00,185.4,185.47,185.38,185.46,33835.0,185.4,185.47,185.38,185.46,33835.0
2023-12-08 13:50:00,185.45,185.47,185.31,185.33,21852.0,185.45,185.47,185.31,185.33,21852.0
2023-12-08 13:55:00,185.32,185.35,185.29,185.34,19733.0,185.32,185.35,185.29,185.34,19733.0
2023-12-08 14:00:00,185.35,185.41,185.32,185.33,27638.0,185.35,185.41,185.32,185.33,27638.0
2023-12-08 14:05:00,185.34,185.41,185.34,185.39,17483.0,185.34,185.41,185.34,185.39,17483.0
2023-12-08 14:10:00,185.39,185.44,185.36,185.43,17484.0,185.39,185.44,185.36,185.43,17484.0
2023-12-08 14:15:00,185.44,185.45,185.4,185.41,16113.0,185.44,185.45,185.4,185.41,16113.0
2023-12-08 14:20:00,185.41,185.51,185.41,185.5,30985.0,185.41,185.51,185.41,185.5,30985.0
2023-12-08 14:25:00,185.5,185.52,185.48,185.5,19864.0,185.5,185.52,185.48,185.5,19864.0
2023-12-08 14:30:00,185.5,185.52,185.48,185.49,35701.0,185.5,185.52,185.48,185.49,35701.0
2023-12-08 14:35:00,185.49,185.5,185.4,185.47,19341.0,185.49,185.5,185.4,185.47,19341.0
2023-12-08 14:40:00,185.46,185.49,185.45,185.48,10225.0,185.46,185.49,185.45,185.48,10225.0
2023-12-08 14:45:00,185.47,185.51,185.42,185.42,13682.0,185.47,185.51,185.42,185.42,13682.0
2023-12-08 14:50:00,185.42,185.46,185.41,185.44,18155.0,185.42,185.46,185.41,185.44,18155.0
2023-12-08 14:55:00,185.44,185.47,185.41,185.46,36821.0,185.44,185.47,185.41,185.46,36821.0
2023-12-08 15:00:00,185.47,185.49,185.4,185.48,47681.0,185.47,185.49,185.4,185.48,47681.0
2023-12-08 15:05:00,185.48,185.54,185.46,185.54,39030.0,185.48,185.54,185.46,185.54,39030.0
2023-12-08 15:10:00,185.55,185.58,185.52,185.56,54782.0,185.55,185.58,185.52,185.56,54782.0
2023-12-08 15:15:00,185.56,185.65,185.54,185.56,50977.0,185.56,185.65,185.54,185.56,50977.0
2023-12-08 15:20:00,185.56,185.76,185.55,185.71,101991.0,185.56,185.76,185.55,185.71,101991.0
2023-12-08 15:25:00,185.7,185.71,185.63,185.7,37575.0,185.7,185.71,185.63,185.7,37575.0
2023-12-08 15:30:00,185.69,185.7,185.6,185.64,42896.0,185.69,185.7,185.6,185.64,42896.0
2023-12-08 15:35:00,185.64,185.68,185.63,185.68,56008.0,185.64,185.68,185.63,185.68,56008.0
2023-12-08 15:40:00,185.68,185.69,185.63,185.64,141998.0,185.68,185.69,185.63,185.64,141998.0
2023-12-08 15:45:00,185.64,185.68,185.63,185.67,107571.0,185.64,185.68,185.63,185.67,107571.0
2023-12-08 15:50:00,185.66,185.69,185.62,185.68,187401.0,185.66,185.69,185.62,185.68,187401.0
2023-12-08 15:55:00,185.68,185.72,185.62,185.63,394415.0,185.68,185.72,185.62,185.63,394415.0
2023-12-11 09:30:00,184.5,184.53,184.23,184.33,263608.0,184.5,184.53,184.23,184.33,263608.0
2023-12-11 09:35:00,184.33,184.47,184.3,184.35,135538.0,184.33,184.47,184.3,184.35,135538.0
2023-12-11 09:40:00,184.36,184.52,184.35,184.4,127373.0,184.36,184.52,184.35,184.4,127373.0
2023-12-11 09:45:00,184.4,184.43,184.24,184.33,105266.0,184.4,184.43,184.24,184.33,105266.0
2023-12-11 09:50:00,184.33,184.33,184.14,184.18,106612.0,184.33,184.33,184.14,184.18,106612.0
2023-12-11 09:55:00,184.17,184.28,184.14,184.16,109737.0,184.17,184.28,184.14,184.16,109737.0
2023-12-11 10:00:00,184.16,184.22,184.02,184.04,106024.0,184.16,184.22,184.02,184.04,106024.0
2023-12-11 10:05:00,184.04,184.29,184.04,184.21,86686.0,184.04,184.29,184.04,184.21,86686.0
2023-12-11 10:10:00,184.21,184.21,184.08,184.11,75309.0,184.21,184.21,184.08,184.11,75309.0
2023-12-11 10:15:00,184.13,184.22,184.07,184.1,31870.0,184.13,184.22,184.07,184.1,31870.0
2023-12-11 10:20:00,184.09,184.12,183.81,183.84,119496.0,184.09,184.12,183.81,183.84,119496.0
2023-12-11 10:25:00,183.84,183.88,183.73,183.78,132382.0,183.84,183.88,183.73,183.78,132382.0
2023-12-11 10:30:00,183.79,183.86,183.72,183.75,126060.0,183.79,183.86,183.72,183.75,126060.0
2023-12-11 10:35:00,183.74,183.75,183.61,183.61,82108.0,183.74,183.75,183.61,183.61,82108.0
2023-12-11 10:40:00,183.61,183.81,183.59,183.76,189828.0,183.61,183.81,183.59,183.76,189828.0
2023-12-11 10:45:00,183.74,183.92,183.73,183.81,54169.0,183.74,183.92,183.73,183.81,54169.0
2023-12-11 10:50:00,183.81,183.9,183.69,183.79,79056.0,183.81,183.9,183.69,183.79,79056.0
2023-12-11 10:55:00,183.8,183.82,183.71,183.75,71881.0,183.8,183.82,183.71,183.75,71881.0
2023-12-11 11:00:00,183.76,183.93,183.73,183.85,73595.0,183.76,183.93,183.73,183.85,73595.0
2023-12-11 11:05:00,183.85,183.87,183.7,183.7,46975.0,183.85,183.87,183.7,183.7,46975.0
2023-12-11 11:10:00,183.72,183.82,183.68,183.75,43133.0,183.72,183.82,183.68,183.75,43133.0
2023-12-11 11:15:00,183.76,183.79,183.63,183.69,60769.0,183.76,183.79,183.63,183.69,60769.0
2023-12-11 11:20:00,183.69,183.73,183.62,183.63,37085.0,183.69,183.73,183.62,183.63,37085.0
2023-12-11 11:25:00,183.62,183.68,183.54,183.63,82666.0,183.62,183.68,183.54,183.63,82666.0
2023-12-11 11:30:00,183.65,183.74,183.56,183.71,98648.0,183.65,183.74,183.56,183.71,98648.0
2023-12-11 11:35:00,183.71,183.78,183.64,183.78,58845.0,183.71,183.78,183.64,183.78,58845.0
2023-12-11 11:40:00,183.78,183.79,183.7,183.71,53266.0,183.78,183.79,183.7,183.71,53266.0
2023-12-11 11:45:00,183.72,183.76,183.61,183.67,53537.0,183.72,183.76,183.61,183.67,53537.0
2023-12-11 11:50:00,183.66,183.75,183.64,183.72,52116.0,183.66,183.75,183.64,183.72,52116.0
2023-12-11 11:55:00,183.71,183.76,183.66,183.68,49311.0,183.71,183.76,183.66,183.68,49311.0
2023-12-11 12:00:00,183.69,183.8,183.67,183.78,31524.0,183.69,183.8,183.67,183.78,31524.0
2023-12-11 12:05:00,183.78,183.79,183.61,183.62,34457.0,183.78,183.79,183.61,183.62,34457.0
2023-12-11 12:10:00,183.61,183.64,183.54,183.54,34465.0,183.61,183.64,183.54,183.54,34465.0
2023-12-11 12:15:00,183.53,183.53,183.37,183.37,64178.0,183.53,183.53,183.37,183.37,64178.0
2023-12-11 12:20:00,183.37,183.45,183.37,183.39,28532.0,183.37,183.45,183.37,183.39,28532.0
2023-12-11 12:25:00,183.4,183.49,183.37,183.43,41275.0,183.4,183.49,183.37,183.43,41275.0
2023-12-11 12:30:00,183.43,183.48,183.38,183.4,34956.0,183.43,183.48,183.38,183.4,34956.0
2023-12-11 12:35:00,183.41,183.48,183.39,183.45,42169.0,183.41,183.48,183.39,183.45,42169.0
2023-12-11 12:40:00,183.45,183.56,183.43,183.52,42816.0,183.45,183.56,183.43,183.52,42816.0
2023-12-11 12:45:00,183.52,183.56,183.38,183.38,31835.0,183.52,183.56,183.38,183.38,31835.0
2023-12-11 12:50:00,183.38,183.38,183.21,183.23,52282.0,183.38,183.38,183.21,183.23,52282.0
2023-12-11 12:55:00,183.23,183.31,183.18,183.23,45066.0,183.23,183.31,183.18,183.23,45066.0
2023-12-11 13:00:00,183.24,183.33,183.2,183.31,149923.0,183.24,183.33,183.2,183.31,149923.0
2023-12-11 13:05:00,183.3,183.37,183.25,183.25,53891.0,183.3,183.37,183.25,183.25,53891.0
2023-12-11 13:10:00,183.25,183.36,183.24,183.36,68043.0,183.25,183.36,183.24,183.36,68043.0
2023-12-11 13:15:00,183.36,183.37,183.15,183.23,171499.0,183.36,183.37,183.15,183.23,171499.0
2023-12-11 13:20:00,183.24,183.34,183.21,183.33,55444.0,183.24,183.34,183.21,183.33,55444.0
2023-12-11 13:25:00,183.32,183.41,183.24,183.39,73248.0,183.32,183.41,183.24,183.39,73248.0
2023-12-11 13:30:00,183.4,183.63,183.39,183.62,79577.0,183.4,183.63,183.39,183.62,79577.0
2023-12-11 13:35:00,183.61,183.64,183.54,183.54,38167.0,183.61,183.64,183.54,183.54,38167.0
2023-12-11 13:40:00,183.53,183.61,183.53,183.59,23737.0,183.53,183.61,183.53,183.59,23737.0
2023-12-11 13:45:00,183.58,183.65,183.55,183.64,27860.0,183.58,183.65,183.55,183.64,27860.0
2023-12-11 13:50:00,183.64,183.76,183.62,183.74,108933.0,183.64,183.76,183.62,183.74,108933.0
2023-12-11 13:55:00,183.74,183.74,183.62,183.68,142588.0,183.74,183.74,183.62,183.68,142588.0
2023-12-11 14:00:00,183.69,183.81,183.69,183.81,38080.0,183.69,183.81,183.69,183.81,38080.0
2023-12-11 14:05:00,183.8,183.8,183.71,183.8,42742.0,183.8,183.8,183.71,183.8,42742.0
2023-12-11 14:10:00,183.81,183.81,183.7,183.7,19045.0,183.81,183.81,183.7,183.7,19045.0
2023-12-11 14:15:00,183.69,183.71,183.66,183.67,88192.0,183.69,183.71,183.66,183.67,88192.0
2023-12-11 14:20:00,183.67,183.69,183.6,183.63,101495.0,183.67,183.69,183.6,183.63,101495.0
2023-12-11 14:25:00,183.64,183.68,183.62,183.68,14968.0,183.64,183.68,183.62,183.68,14968.0
2023-12-11 14:30:00,183.67,183.7,183.62,183.62,16196.0,183.67,183.7,183.62,183.62,16196.0
2023-12-11 14:35:00,183.6,183.62,183.56,183.62,26117.0,183.6,183.62,183.56,183.62,26117.0
2023-12-11 14:40:00,183.62,183.67,183.58,183.65,36060.0,183.62,183.67,183.58,183.65,36060.0
2023-12-11 14:45:00,183.64,183.67,183.58,183.6,29620.0,183.64,183.67,183.58,183.6,29620.0
2023-12-11 14:50:00,183.61,183.66,183.58,183.65,17317.0,183.61,183.66,183.58,183.65,17317.0
2023-12-11 14:55:00,183.64,183.69,183.63,183.69,33317.0,183.64,183.69,183.63,183.69,33317.0
2023-12-11 15:00:00,183.69,183.74,183.65,183.66,27446.0,183.69,183.74,183.65,183.66,27446.0
2023-12-11 15:05:00,183.68,183.74,183.67,183.72,29430.0,183.68,183.74,183.67,183.72,29430.0
2023-12-11 15:10:00,183.72,183.72,183.61,183.68,31506.0,183.72,183.72,183.61,183.68,31506.0
2023-12-11 15:15:00,183.68,183.68,183.63,183.64,22344.0,183.68,183.68,183.63,183.64,22344.0
2023-12-11 15:20:00,183.65,183.65,183.59,183.59,16729.0,183.65,183.65,183.59,183.59,16729.0
2023-12-11 15:25:00,183.6,183.66,183.6,183.65,20434.0,183.6,183.66,183.6,183.65,20434.0
2023-12-11 15:30:00,183.65,183.67,183.6,183.66,92068.0,183.65,183.67,183.6,183.66,92068.0
2023-12-11 15:35:00,183.65,183.66,183.63,183.64,46135.0,183.65,183.66,183.63,183.64,46135.0
2023-12-11 15:40:00,183.64,183.66,183.58,183.59,57923.0,183.64,183.66,183.58,183.59,57923.0
2023-12-11 15:45:00,183.59,183.62,183.58,183.59,175030.0,183.59,183.62,183.58,183.59,175030.0
2023-12-11 15:50:00,183.59,183.63,183.58,183.59,183020.0,183.59,183.63,183.58,183.59,183020.0
2023-12-11 15:55:00,183.6,183.63,183.55,183.6,385963.0,183.6,183.63,183.55,183.6,385963.0
2023-12-12 09:30:00,183.84,183.87,183.58,183.58,184948.0,183.84,183.87,183.58,183.58,184948.0
2023-12-12 09:35:00,183.6,183.77,183.54,183.69,98478.0,183.6,183.77,183.54,183.69,98478.0
2023-12-12 09:40:00,183.67,183.82,183.67,183.8,76503.0,183.67,183.82,183.67,183.8,76503.0
2023-12-12 09:45:00,183.81,183.84,183.7,183.83,55691.0,183.81,183.84,183.7,183.83,55691.0
2023-12-12 09:50:00,183.83,183.98,183.63,183.64,94994.0,183.83,183.98,183.63,183.64,94994.0
2023-12-12 09:55:00,183.63,183.73,183.6,183.68,32645.0,183.63,183.73,183.6,183.68,32645.0
2023-12-12 10:00:00,183.68,183.82,183.58,183.81,53394.0,183.68,183.82,183.58,183.81,53394.0
2023-12-12 10:05:00,183.81,183.93,183.77,183.93,43850.0,183.81,183.93,183.77,183.93,43850.0
2023-12-12 10:10:00,183.91,183.94,183.69,183.69,49148.0,183.91,183.94,183.69,183.69,49148.0
2023-12-12 10:15:00,183.74,183.77,183.67,183.73,32053.0,183.74,183.77,183.67,183.73,32053.0
2023-12-12 10:20:00,183.76,183.91,183.71,183.88,40672.0,183.76,183.91,183.71,183.88,40672.0
2023-12-12 10:25:00,183.9,183.94,183.8,183.85,26989.0,183.9,183.94,183.8,183.85,26989.0
2023-12-12 10:30:00,183.86,183.91,183.8,183.8,29884.0,183.86,183.91,183.8,183.8,29884.0
2023-12-12 10:35:00,183.8,183.8,183.68,183.7,44563.0,183.8,183.8,183.68,183.7,44563.0
2023-12-12 10:40:00,183.7,183.81,183.69,183.79,58997.0,183.7,183.81,183.69,183.79,58997.0
2023-12-12 10:45:00,183.78,183.86,183.72,183.84,49594.0,183.78,183.86,183.72,183.84,49594.0
2023-12-12 10:50:00,183.87,183.88,183.69,183.73,36547.0,183.87,183.88,183.69,183.73,36547.0
2023-12-12 10:55:00,183.72,183.73,183.61,183.7,79619.0,183.72,183.73,183.61,183.7,79619.0
2023-12-12 11:00:00,183.7,183.81,183.62,183.79,38701.0,183.7,183.81,183.62,183.79,38701.0
2023-12-12 11:05:00,183.79,183.87,183.79,183.87,42316.0,183.79,183.87,183.79,183.87,42316.0
2023-12-12 11:10:00,183.87,183.87,183.75,183.84,40716.0,183.87,183.87,183.75,183.84,40716.0
2023-12-12 11:15:00,183.83,183.86,183.71,183.81,53900.0,183.83,183.86,183.71,183.81,53900.0
2023-12-12 11:20:00,183.79,183.83,183.74,183.75,50652.0,183.79,183.83,183.74,183.75,50652.0
2023-12-12 11:25:00,183.76,183.78,183.71,183.73,49565.0,183.76,183.78,183.71,183.73,49565.0
2023-12-12 11:30:00,183.73,183.75,183.57,183.57,55355.0,183.73,183.75,183.57,183.57,55355.0
2023-12-12 11:35:00,183.57,183.67,183.48,183.66,105674.0,183.57,183.67,183.48,183.66,105674.0
2023-12-12 11:40:00,183.66,183.72,183.6,183.62,48847.0,183.66,183.72,183.6,183.62,48847.0
2023-12-12 11:45:00,183.64,183.66,183.48,183.52,87689.0,183.64,183.66,183.48,183.52,87689.0
2023-12-12 11:50:00,183.51,183.65,183.47,183.59,74288.0,183.51,183.65,183.47,183.59,74288.0
2023-12-12 11:55:00,183.59,183.63,183.54,183.62,183449.0,183.59,183.63,183.54,183.62,183449.0
2023-12-12 12:00:00,183.64,183.66,183.54,183.57,60260.0,183.64,183.66,183.54,183.57,60260.0
2023-12-12 12:05:00,183.56,183.6,183.37,183.37,89450.0,183.56,183.6,183.37,183.37,89450.0
2023-12-12 12:10:00,183.37,183.45,183.37,183.45,46646.0,183.37,183.45,183.37,183.45,46646.0
2023-12-12 12:15:00,183.44,183.54,183.43,183.51,27728.0,183.44,183.54,183.43,183.51,27728.0
2023-12-12 12:20:00,183.51,183.56,183.48,183.5,22314.0,183.51,183.56,183.48,183.5,22314.0
2023-12-12 12:25:00,183.48,183.51,183.41,183.46,36345.0,183.48,183.51,183.41,183.46,36345.0
2023-12-12 12:30:00,183.46,183.47,183.38,183.43,69389.0,183.46,183.47,183.38,183.43,69389.0
2023-12-12 12:35:00,183.42,183.45,183.34,183.34,17401.0,183.42,183.45,183.34,183.34,17401.0
2023-12-12 12:40:00,183.33,183.37,183.3,183.33,20035.0,183.33,183.37,183.3,183.33,20035.0
2023-12-12 12:45:00,183.34,183.4,183.29,183.3,22244.0,183.34,183.4,183.29,183.3,22244.0
2023-12-12 12:50:00,183.29,183.4,183.26,183.4,21181.0,183.29,183.4,183.26,183.4,21181.0
2023-12-12 12:55:00,183.42,183.42,183.31,183.32,12154.0,183.42,183.42,183.31,183.32,12154.0
2023-12-12 13:00:00,183.3,183.59,183.29,183.55,92683.0,183.3,183.59,183.29,183.55,92683.0
2023-12-12 13:05:00,183.55,183.57,183.42,183.52,42162.0,183.55,183.57,183.42,183.52,42162.0
2023-12-12 13:10:00,183.52,183.54,183.43,183.5,32706.0,183.52,183.54,183.43,183.5,32706.0
2023-12-12 13:15:00,183.49,183.53,183.38,183.38,68892.0,183.49,183.53,183.38,183.38,68892.0
2023-12-12 13:20:00,183.39,183.45,183.35,183.37,23857.0,183.39,183.45,183.35,183.37,23857.0
2023-12-12 13:25:00,183.37,183.4,183.34,183.36,31610.0,183.37,183.4,183.34,183.36,31610.0
2023-12-12 13:30:00,183.36,183.4,183.33,183.39,24443.0,183.36,183.4,183.33,183.39,24443.0
2023-12-12 13:35:00,183.38,183.44,183.35,183.44,91295.0,183.38,183.44,183.35,183.44,91295.0
2023-12-12 13:40:00,183.44,183.54,183.42,183.49,15714.0,183.44,183.54,183.42,183.49,15714.0
2023-12-12 13:45:00,183.49,183.51,183.39,183.39,13783.0,183.49,183.51,183.39,183.39,13783.0
2023-12-12 13:50:00,183.4,183.46,183.39,183.42,19279.0,183.4,183.46,183.39,183.42,19279.0
2023-12-12 13:55:00,183.42,183.44,183.41,183.43,9781.0,183.42,183.44,183.41,183.43,9781.0
2023-12-12 14:00:00,183.46,183.5,183.44,183.5,25803.0,183.46,183.5,183.44,183.5,25803.0
2023-12-12 14:05:00,183.5,183.56,183.47,183.54,67014.0,183.5,183.56,183.47,183.54,67014.0
2023-12-12 14:10:00,183.55,183.55,183.5,183.52,67400.0,183.55,183.55,183.5,183.52,67400.0
2023-12-12 14:15:00,183.5,183.54,183.49,183.53,7683.0,183.5,183.54,183.49,183.53,7683.0
2023-12-12 14:20:00,183.53,183.6,183.53,183.59,18248.0,183.53,183.6,183.53,183.59,18248.0
2023-12-12 14:25:00,183.59,183.64,183.53,183.54,134370.0,183.59,183.64,183.53,183.54,134370.0
2023-12-12 14:30:00,183.54,183.62,183.53,183.62,53853.0,183.54,183.62,183.53,183.62,53853.0
2023-12-12 14:35:00,183.61,183.62,183.57,183.59,151452.0,183.61,183.62,183.57,183.59,151452.0
2023-12-12 14:40:00,183.59,183.59,183.54,183.54,26642.0,183.59,183.59,183.54,183.54,26642.0
2023-12-12 14:45:00,183.53,183.57,183.51,183.55,14914.0,183.53,183.57,183.51,183.55,14914.0
2023-12-12 14:50:00,183.55,183.56,183.53,183.56,12124.0,183.55,183.56,183.53,183.56,12124.0
2023-12-12 14:55:00,183.56,183.56,183.53,183.56,17394.0,183.56,183.56,183.53,183.56,17394.0
2023-12-12 15:00:00,183.56,183.56,183.49,183.53,26633.0,183.56,183.56,183.49,183.53,26633.0
2023-12-12 15:05:00,183.54,183.55,183.52,183.52,9566.0,183.54,183.55,183.52,183.52,9566.0
2023-12-12 15:10:00,183.53,183.53,183.48,183.5,13934.0,183.53,183.53,183.48,183.5,13934.0
2023-12-12 15:15:00,183.5,183.52,183.49,183.5,11415.0,183.5,183.52,183.49,183.5,11415.0
2023-12-12 15:20:00,183.5,183.53,183.47,183.5,38606.0,183.5,183.53,183.47,183.5,38606.0
2023-12-12 15:25:00,183.5,183.54,183.48,183.53,27948.0,183.5,183.54,183.48,183.53,27948.0
2023-12-12 15:30:00,183.53,183.57,183.52,183.54,23026.0,183.53,183.57,183.52,183.54,23026.0
2023-12-12 15:35:00,183.55,183.57,183.52,183.53,97907.0,183.55,183.57,183.52,183.53,97907.0
2023-12-12 15:40:00,183.53,183.58,183.52,183.55,26237.0,183.53,183.58,183.52,183.55,26237.0
2023-12-12 15:45:00,183.55,183.56,183.52,183.53,53812.0,183.55,183.56,183.52,183.53,53812.0
2023-12-12 15:50:00,183.54,183.54,183.5,183.52,65498.0,183.54,183.54,183.5,183.52,65498.0
2023-12-12 15:55:00,183.52,183.54,183.47,183.49,121784.0,183.52,183.54,183.47,183.49,121784.0
2023-12-13 09:30:00,183.82,183.82,183.65,183.81,87215.0,183.82,183.82,183.65,183.81,87215.0
2023-12-13 09:35:00,183.84,183.93,183.82,183.85,70463.0,183.84,183.93,183.82,183.85,70463.0
2023-12-13 09:40:00,183.82,183.82,183.74,183.78,65750.0,183.82,183.82,183.74,183.78,65750.0
2023-12-13 09:45:00,183.79,183.87,183.71,183.83,55835.0,183.79,183.87,183.71,183.83,55835.0
2023-12-13 09:50:00,183.79,183.81,183.71,183.73,36972.0,183.79,183.81,183.71,183.73,36972.0
2023-12-13 09:55:00,183.72,183.81,183.7,183.71,27501.0,183.72,183.81,183.7,183.71,27501.0
2023-12-13 10:00:00,183.69,183.8,183.67,183.71,45586.0,183.69,183.8,183.67,183.71,45586.0
2023-12-13 10:05:00,183.71,183.71,183.55,183.6,34037.0,183.71,183.71,183.55,183.6,34037.0
2023-12-13 10:10:00,183.62,183.66,183.4,183.43,65718.0,183.62,183.66,183.4,183.43,65718.0
2023-12-13 10:15:00,183.43,183.59,183.4,183.52,76000.0,183.43,183.59,183.4,183.52,76000.0
2023-12-13 10:20:00,183.52,183.61,183.42,183.44,39242.0,183.52,183.61,183.42,183.44,39242.0
2023-12-13 10:25:00,183.43,183.54,183.42,183.47,34304.0,183.43,183.54,183.42,183.47,34304.0
2023-12-13 10:30:00,183.47,183.51,183.38,183.46,26312.0,183.47,183.51,183.38,183.46,26312.0
2023-12-13 10:35:00,183.47,183.51,183.41,183.42,29768.0,183.47,183.51,183.41,183.42,29768.0
2023-12-13 10:40:00,183.42,183.66,183.42,183.62,91966.0,183.42,183.66,183.42,183.62,91966.0
2023-12-13 10:45:00,183.63,183.64,183.55,183.6,41171.0,183.63,183.64,183.55,183.6,41171.0
2023-12-13 10:50:00,183.61,183.69,183.58,183.66,26149.0,183.61,183.69,183.58,183.66,26149.0
2023-12-13 10:55:00,183.63,183.71,183.63,183.7,15240.0,183.63,183.71,183.63,183.7,15240.0
2023-12-13 11:00:00,183.71,183.76,183.67,183.69,13241.0,183.71,183.76,183.67,183.69,13241.0
2023-12-13 11:05:00,183.68,183.72,183.57,183.58,29229.0,183.68,183.72,183.57,183.58,29229.0
2023-12-13 11:10:00,183.61,183.72,183.61,183.7,15557.0,183.61,183.72,183.61,183.7,15557.0
2023-12-13 11:15:00,183.71,183.82,183.71,183.79,11254.0,183.71,183.82,183.71,183.79,11254.0
2023-12-13 11:20:00,183.81,183.88,183.8,183.81,36734.0,183.81,183.88,183.8,183.81,36734.0
2023-12-13 11:25:00,183.8,183.81,183.71,183.72,27273.0,183.8,183.81,183.71,183.72,27273.0
2023-12-13 11:30:00,183.71,183.77,183.62,183.64,25609.0,183.71,183.77,183.62,183.64,25609.0
2023-12-13 11:35:00,183.65,183.7,183.61,183.69,28630.0,183.65,183.7,183.61,183.69,28630.0
2023-12-13 11:40:00,183.73,183.73,183.66,183.7,23555.0,183.73,183.73,183.66,183.7,23555.0
2023-12-13 11:45:00,183.69,183.71,183.61,183.68,29963.0,183.69,183.71,183.61,183.68,29963.0
2023-12-13 11:50:00,183.68,183.77,183.68,183.71,18971.0,183.68,183.77,183.68,183.71,18971.0
2023-12-13 11:55:00,183.71,183.72,183.62,183.66,12714.0,183.71,183.72,183.62,183.66,12714.0
2023-12-13 12:00:00,183.66,183.8,183.64,183.8,64925.0,183.66,183.8,183.64,183.8,64925.0
2023-12-13 12:05:00,183.8,183.85,183.77,183.84,10471.0,183.8,183.85,183.77,183.84,10471.0
2023-12-13 12:10:00,183.84,183.86,183.78,183.83,12596.0,183.84,183.86,183.78,183.83,12596.0
2023-12-13 12:15:00,183.82,183.86,183.73,183.73,18836.0,183.82,183.86,183.73,183.73,18836.0
2023-12-13 12:20:00,183.72,183.79,183.72,183.74,24944.0,183.72,183.79,183.72,183.74,24944.0
2023-12-13 12:25:00,183.7,183.73,183.7,183.71,6839.0,183.7,183.73,183.7,183.71,6839.0
2023-12-13 12:30:00,183.71,183.79,183.71,183.79,8364.0,183.71,183.79,183.71,183.79,8364.0
2023-12-13 12:35:00,183.79,183.8,183.74,183.8,21182.0,183.79,183.8,183.74,183.8,21182.0
2023-12-13 12:40:00,183.8,183.81,183.74,183.76,12527.0,183.8,183.81,183.74,183.76,12527.0
2023-12-13 12:45:00,183.76,183.81,183.72,183.8,9890.0,183.76,183.81,183.72,183.8,9890.0
2023-12-13 12:50:00,183.79,183.82,183.75,183.77,21877.0,183.79,183.82,183.75,183.77,21877.0
2023-12-13 12:55:00,183.76,183.77,183.7,183.74,30701.0,183.76,183.77,183.7,183.74,30701.0
2023-12-13 13:00:00,183.73,183.76,183.66,183.67,78217.0,183.73,183.76,183.66,183.67,78217.0
2023-12-13 13:05:00,183.68,183.69,183.64,183.66,42638.0,183.68,183.69,183.64,183.66,42638.0
2023-12-13 13:10:00,183.65,183.67,183.63,183.67,17892.0,183.65,183.67,183.63,183.67,17892.0
2023-12-13 13:15:00,183.67,183.77,183.67,183.73,13286.0,183.67,183.77,183.67,183.73,13286.0
2023-12-13 13:20:00,183.73,183.79,183.73,183.75,20619.0,183.73,183.79,183.73,183.75,20619.0
2023-12-13 13:25:00,183.75,183.81,183.74,183.74,80659.0,183.75,183.81,183.74,183.74,80659.0
2023-12-13 13:30:00,183.75,183.75,183.55,183.59,78159.0,183.75,183.75,183.55,183.59,78159.0
2023-12-13 13:35:00,183.61,183.61,183.55,183.55,24039.0,183.61,183.61,183.55,183.55,24039.0
2023-12-13 13:40:00,183.55,183.6,183.51,183.59,43368.0,183.55,183.6,183.51,183.59,43368.0
2023-12-13 13:45:00,183.58,183.6,183.55,183.58,49801.0,183.58,183.6,183.55,183.58,49801.0
2023-12-13 13:50:00,183.58,183.7,183.55,183.66,57617.0,183.58,183.7,183.55,183.66,57617.0
2023-12-13 13:55:00,183.67,183.75,183.66,183.74,60891.0,183.67,183.75,183.66,183.74,60891.0
2023-12-13 14:00:00,183.75,185.16,183.74,185.02,453017.0,183.75,185.16,183.74,185.02,453017.0
2023-12-13 14:05:00,185.03,185.5,185.02,185.26,253982.0,185.03,185.5,185.02,185.26,253982.0
2023-12-13 14:10:00,185.3,185.84,185.3,185.7,240999.0,185.3,185.84,185.3,185.7,240999.0
2023-12-13 14:15:00,185.68,185.99,185.56,185.88,206835.0,185.68,185.99,185.56,185.88,206835.0
2023-12-13 14:20:00,185.88,186.13,185.79,185.91,250535.0,185.88,186.13,185.79,185.91,250535.0
2023-12-13 14:25:00,185.91,186.06,185.84,185.94,236731.0,185.91,186.06,185.84,185.94,236731.0
2023-12-13 14:30:00,185.93,185.96,185.65,185.73,191833.0,185.93,185.96,185.65,185.73,191833.0
2023-12-13 14:35:00,185.74,186.54,185.74,186.41,317428.0,185.74,186.54,185.74,186.41,317428.0
2023-12-13 14:40:00,186.4,186.9,186.34,186.82,348301.0,186.4,186.9,186.34,186.82,348301.0
2023-12-13 14:45:00,186.81,186.97,186.63,186.8,217195.0,186.81,186.97,186.63,186.8,217195.0
2023-12-13 14:50:00,186.79,187.03,186.72,186.78,491970.0,186.79,187.03,186.72,186.78,491970.0
2023-12-13 14:55:00,186.78,186.83,186.49,186.65,135631.0,186.78,186.83,186.49,186.65,135631.0
2023-12-13 15:00:00,186.66,186.8,186.57,186.77,216980.0,186.66,186.8,186.57,186.77,216980.0
2023-12-13 15:05:00,186.76,186.89,186.57,186.85,250682.0,186.76,186.89,186.57,186.85,250682.0
2023-12-13 15:10:00,186.84,186.9,186.65,186.75,172019.0,186.84,186.9,186.65,186.75,172019.0
2023-12-13 15:15:00,186.78,187.06,186.76,187.02,224178.0,186.78,187.06,186.76,187.02,224178.0
2023-12-13 15:20:00,187.03,187.37,187.02,187.14,408856.0,187.03,187.37,187.02,187.14,408856.0
2023-12-13 15:25:00,187.15,187.19,186.86,186.89,182990.0,187.15,187.19,186.86,186.89,182990.0
2023-12-13 15:30:00,186.89,187.23,186.89,187.23,152996.0,186.89,187.23,186.89,187.23,152996.0
2023-12-13 15:35:00,187.23,187.46,187.22,187.35,181752.0,187.23,187.46,187.22,187.35,181752.0
2023-12-13 15:40:00,187.36,187.37,187.22,187.3,241375.0,187.36,187.37,187.22,187.3,241375.0
2023-12-13 15:45:00,187.3,187.31,187.05,187.17,182312.0,187.3,187.31,187.05,187.17,182312.0
2023-12-13 15:50:00,187.16,187.35,187.11,187.33,346262.0,187.16,187.35,187.11,187.33,346262.0
2023-12-13 15:55:00,187.32,187.66,187.29,187.63,545667.0,187.32,187.66,187.29,187.63,545667.0
2023-12-14 09:30:00,188.86,189.46,188.85,189.42,420585.0,188.86,189.46,188.85,189.42,420585.0
2023-12-14 09:35:00,189.43,189.77,189.38,189.73,238967.0,189.43,189.77,189.38,189.73,238967.0
2023-12-14 09:40:00,189.73,189.82,189.68,189.81,92825.0,189.73,189.82,189.68,189.81,92825.0
2023-12-14 09:45:00,189.81,189.82,189.36,189.36,184179.0,189.81,189.82,189.36,189.36,184179.0
2023-12-14 09:50:00,189.38,189.54,189.27,189.34,179272.0,189.38,189.54,189.27,189.34,179272.0
2023-12-14 09:55:00,189.36,189.51,189.3,189.37,90087.0,189.36,189.51,189.3,189.37,90087.0
2023-12-14 10:00:00,189.38,189.68,189.37,189.61,105624.0,189.38,189.68,189.37,189.61,105624.0
2023-12-14 10:05:00,189.62,189.62,189.39,189.51,101565.0,189.62,189.62,189.39,189.51,101565.0
2023-12-14 10:10:00,189.49,189.72,189.4,189.7,162567.0,189.49,189.72,189.4,189.7,162567.0
2023-12-14 10:15:00,189.68,189.72,189.53,189.56,122775.0,189.68,189.72,189.53,189.56,122775.0
2023-12-14 10:20:00,189.55,189.62,189.46,189.49,73989.0,189.55,189.62,189.46,189.49,73989.0
2023-12-14 10:25:00,189.49,189.58,189.28,189.33,109141.0,189.49,189.58,189.28,189.33,109141.0
2023-12-14 10:30:00,189.33,189.33,188.87,188.91,123268.0,189.33,189.33,188.87,188.91,123268.0
2023-12-14 10:35:00,188.92,189.02,188.75,188.87,88709.0,188.92,189.02,188.75,188.87,88709.0
2023-12-14 10:40:00,188.86,188.96,188.83,188.95,45396.0,188.86,188.96,188.83,188.95,45396.0
2023-12-14 10:45:00,188.96,189.23,188.95,189.22,84147.0,188.96,189.23,188.95,189.22,84147.0
2023-12-14 10:50:00,189.24,189.25,189.09,189.11,43286.0,189.24,189.25,189.09,189.11,43286.0
2023-12-14 10:55:00,189.12,189.16,188.91,189.13,60704.0,189.12,189.16,188.91,189.13,60704.0
2023-12-14 11:00:00,189.12,189.14,188.99,189.04,70392.0,189.12,189.14,188.99,189.04,70392.0
2023-12-14 11:05:00,189.02,189.09,189.0,189.04,53263.0,189.02,189.09,189.0,189.04,53263.0
2023-12-14 11:10:00,189.03,189.23,189.03,189.13,62374.0,189.03,189.23,189.03,189.13,62374.0
2023-12-14 11:15:00,189.13,189.19,189.08,189.1,37344.0,189.13,189.19,189.08,189.1,37344.0
2023-12-14 11:20:00,189.11,189.14,188.96,189.07,38780.0,189.11,189.14,188.96,189.07,38780.0
2023-12-14 11:25:00,189.08,189.15,188.98,188.98,55932.0,189.08,189.15,188.98,188.98,55932.0
2023-12-14 11:30:00,188.97,189.14,188.9,189.02,97261.0,188.97,189.14,188.9,189.02,97261.0
2023-12-14 11:35:00,189.02,189.08,188.97,189.06,107498.0,189.02,189.08,188.97,189.06,107498.0
2023-12-14 11:40:00,189.06,189.12,188.99,189.12,87536.0,189.06,189.12,188.99,189.12,87536.0
2023-12-14 11:45:00,189.12,189.19,189.07,189.07,39169.0,189.12,189.19,189.07,189.07,39169.0
2023-12-14 11:50:00,189.08,189.18,189.02,189.04,57931.0,189.08,189.18,189.02,189.04,57931.0
2023-12-14 11:55:00,189.03,189.12,189.01,189.04,44192.0,189.03,189.12,189.01,189.04,44192.0
2023-12-14 12:00:00,189.05,189.05,188.86,188.86,65487.0,189.05,189.05,188.86,188.86,65487.0
2023-12-14 12:05:00,188.84,188.98,188.84,188.97,35060.0,188.84,188.98,188.84,188.97,35060.0
2023-12-14 12:10:00,188.97,189.03,188.92,189.0,43725.0,188.97,189.03,188.92,189.0,43725.0
2023-12-14 12:15:00,188.99,189.01,188.92,189.01,51525.0,188.99,189.01,188.92,189.01,51525.0
2023-12-14 12:20:00,189.0,189.01,188.83,188.84,37606.0,189.0,189.01,188.83,188.84,37606.0
2023-12-14 12:25:00,188.81,188.88,188.79,188.85,46276.0,188.81,188.88,188.79,188.85,46276.0
2023-12-14 12:30:00,188.86,188.89,188.78,188.87,67346.0,188.86,188.89,188.78,188.87,67346.0
2023-12-14 12:35:00,188.86,188.93,188.82,188.91,46208.0,188.86,188.93,188.82,188.91,46208.0
2023-12-14 12:40:00,188.91,188.93,188.65,188.73,86751.0,188.91,188.93,188.65,188.73,86751.0
2023-12-14 12:45:00,188.73,188.77,188.66,188.67,41755.0,188.73,188.77,188.66,188.67,41755.0
2023-12-14 12:50:00,188.67,188.73,188.59,188.65,54659.0,188.67,188.73,188.59,188.65,54659.0
2023-12-14 12:55:00,188.64,188.76,188.6,188.74,74525.0,188.64,188.76,188.6,188.74,74525.0
2023-12-14 13:00:00,188.72,188.73,188.37,188.39,109609.0,188.72,188.73,188.37,188.39,109609.0
2023-12-14 13:05:00,188.4,188.42,188.27,188.33,99360.0,188.4,188.42,188.27,188.33,99360.0
2023-12-14 13:10:00,188.34,188.46,188.34,188.46,58515.0,188.34,188.46,188.34,188.46,58515.0
2023-12-14 13:15:00,188.46,188.46,188.15,188.28,77788.0,188.46,188.46,188.15,188.28,77788.0
2023-12-14 13:20:00,188.27,188.4,188.22,188.34,113852.0,188.27,188.4,188.22,188.34,113852.0
2023-12-14 13:25:00,188.33,188.48,188.08,188.13,155931.0,188.33,188.48,188.08,188.13,155931.0
2023-12-14 13:30:00,188.13,188.3,188.09,188.25,58437.0,188.13,188.3,188.09,188.25,58437.0
2023-12-14 13:35:00,188.25,188.34,188.18,188.34,34881.0,188.25,188.34,188.18,188.34,34881.0
2023-12-14 13:40:00,188.33,188.39,188.28,188.34,30870.0,188.33,188.39,188.28,188.34,30870.0
2023-12-14 13:45:00,188.36,188.4,188.32,188.38,29290.0,188.36,188.4,188.32,188.38,29290.0
2023-12-14 13:50:00,188.38,188.38,188.22,188.22,25160.0,188.38,188.38,188.22,188.22,25160.0
2023-12-14 13:55:00,188.22,188.28,188.15,188.27,49910.0,188.22,188.28,188.15,188.27,49910.0
2023-12-14 14:00:00,188.26,188.32,188.23,188.28,34054.0,188.26,188.32,188.23,188.28,34054.0
2023-12-14 14:05:00,188.26,188.26,188.15,188.21,28162.0,188.26,188.26,188.15,188.21,28162.0
2023-12-14 14:10:00,188.21,188.37,188.21,188.34,31149.0,188.21,188.37,188.21,188.34,31149.0
2023-12-14 14:15:00,188.36,188.43,188.35,188.42,31125.0,188.36,188.43,188.35,188.42,31125.0
2023-12-14 14:20:00,188.42,188.46,188.37,188.42,36037.0,188.42,188.46,188.37,188.42,36037.0
2023-12-14 14:25:00,188.4,188.46,188.38,188.44,23056.0,188.4,188.46,188.38,188.44,23056.0
2023-12-14 14:30:00,188.43,188.5,188.4,188.49,17103.0,188.43,188.5,188.4,188.49,17103.0
2023-12-14 14:35:00,188.48,188.5,188.44,188.49,51619.0,188.48,188.5,188.44,188.49,51619.0
2023-12-14 14:40:00,188.49,188.49,188.37,188.47,45754.0,188.49,188.49,188.37,188.47,45754.0
2023-12-14 14:45:00,188.47,188.47,188.36,188.41,21389.0,188.47,188.47,188.36,188.41,21389.0
2023-12-14 14:50:00,188.41,188.41,188.31,188.34,34606.0,188.41,188.41,188.31,188.34,34606.0
2023-12-14 14:55:00,188.35,188.47,188.34,188.47,58644.0,188.35,188.47,188.34,188.47,58644.0
2023-12-14 15:00:00,188.46,188.51,188.41,188.5,18425.0,188.46,188.51,188.41,188.5,18425.0
2023-12-14 15:05:00,188.5,188.58,188.46,188.5,34066.0,188.5,188.58,188.46,188.5,34066.0
2023-12-14 15:10:00,188.51,188.58,188.49,188.54,38071.0,188.51,188.58,188.49,188.54,38071.0
2023-12-14 15:15:00,188.53,188.65,188.52,188.64,34623.0,188.53,188.65,188.52,188.64,34623.0
2023-12-14 15:20:00,188.64,188.68,188.59,188.65,47598.0,188.64,188.68,188.59,188.65,47598.0
2023-12-14 15:25:00,188.66,188.66,188.58,188.59,51701.0,188.66,188.66,188.58,188.59,51701.0
2023-12-14 15:30:00,188.59,188.66,188.57,188.66,51147.0,188.59,188.66,188.57,188.66,51147.0
2023-12-14 15:35:00,188.66,188.77,188.62,188.76,47908.0,188.66,188.77,188.62,188.76,47908.0
2023-12-14 15:40:00,188.76,188.76,188.68,188.73,38390.0,188.76,188.76,188.68,188.73,38390.0
2023-12-14 15:45:00,188.73,188.77,188.69,188.72,70645.0,188.73,188.77,188.69,188.72,70645.0
2023-12-14 15:50:00,188.72,188.77,188.66,188.69,181876.0,188.72,188.77,188.66,188.69,181876.0
2023-12-14 15:55:00,188.7,188.75,188.69,188.74,365419.0,188.7,188.75,188.69,188.74,365419.0
2023-12-15 09:30:00,188.52,188.63,188.36,188.61,237704.0,188.52,188.63,188.36,188.61,237704.0
2023-12-15 09:35:00,188.62,188.62,188.29,188.45,87946.0,188.62,188.62,188.29,188.45,87946.0
2023-12-15 09:40:00,188.42,188.55,188.37,188.43,68037.0,188.42,188.55,188.37,188.43,68037.0
2023-12-15 09:45:00,188.48,188.65,188.29,188.49,109800.0,188.48,188.65,188.29,188.49,109800.0
2023-12-15 09:50:00,188.49,188.57,188.37,188.49,81751.0,188.49,188.57,188.37,188.49,81751.0
2023-12-15 09:55:00,188.49,188.52,188.38,188.45,74844.0,188.49,188.52,188.38,188.45,74844.0
2023-12-15 10:00:00,188.45,188.58,188.37,188.38,181723.0,188.45,188.58,188.37,188.38,181723.0
2023-12-15 10:05:00,188.4,188.5,188.35,188.45,57731.0,188.4,188.5,188.35,188.45,57731.0
2023-12-15 10:10:00,188.44,188.83,188.43,188.81,134480.0,188.44,188.83,188.43,188.81,134480.0
2023-12-15 10:15:00,188.79,188.96,188.76,188.91,103652.0,188.79,188.96,188.76,188.91,103652.0
2023-12-15 10:20:00,188.92,188.95,188.79,188.85,50880.0,188.92,188.95,188.79,188.85,50880.0
2023-12-15 10:25:00,188.85,188.87,188.75,188.75,52364.0,188.85,188.87,188.75,188.75,52364.0
2023-12-15 10:30:00,188.74,188.83,188.63,188.71,48211.0,188.74,188.83,188.63,188.71,48211.0
2023-12-15 10:35:00,188.69,188.74,188.62,188.64,33971.0,188.69,188.74,188.62,188.64,33971.0
2023-12-15 10:40:00,188.64,188.68,188.56,188.56,35051.0,188.64,188.68,188.56,188.56,35051.0
2023-12-15 10:45:00,188.57,188.6,188.47,188.5,45421.0,188.57,188.6,188.47,188.5,45421.0
2023-12-15 10:50:00,188.51,188.72,188.51,188.7,38266.0,188.51,188.72,188.51,188.7,38266.0
2023-12-15 10:55:00,188.71,188.78,188.61,188.62,40500.0,188.71,188.78,188.61,188.62,40500.0
2023-12-15 11:00:00,188.64,188.64,188.54,188.54,23168.0,188.64,188.64,188.54,188.54,23168.0
2023-12-15 11:05:00,188.55,188.6,188.47,188.56,32232.0,188.55,188.6,188.47,188.56,32232.0
2023-12-15 11:10:00,188.54,188.68,188.49,188.63,40219.0,188.54,188.68,188.49,188.63,40219.0
2023-12-15 11:15:00,188.63,188.66,188.54,188.57,23162.0,188.63,188.66,188.54,188.57,23162.0
2023-12-15 11:20:00,188.58,188.64,188.57,188.62,30027.0,188.58,188.64,188.57,188.62,30027.0
2023-12-15 11:25:00,188.62,188.72,188.61,188.71,33470.0,188.62,188.72,188.61,188.71,33470.0
2023-12-15 11:30:00,188.72,188.75,188.65,188.7,105695.0,188.72,188.75,188.65,188.7,105695.0
2023-12-15 11:35:00,188.7,188.74,188.57,188.59,36514.0,188.7,188.74,188.57,188.59,36514.0
2023-12-15 11:40:00,188.59,188.59,188.5,188.52,51557.0,188.59,188.59,188.5,188.52,51557.0
2023-12-15 11:45:00,188.51,188.55,188.44,188.52,87363.0,188.51,188.55,188.44,188.52,87363.0
2023-12-15 11:50:00,188.52,188.58,188.48,188.56,28253.0,188.52,188.58,188.48,188.56,28253.0
2023-12-15 11:55:00,188.55,188.59,188.51,188.53,19943.0,188.55,188.59,188.51,188.53,19943.0
2023-12-15 12:00:00,188.52,188.53,188.39,188.41,60405.0,188.52,188.53,188.39,188.41,60405.0
2023-12-15 12:05:00,188.43,188.55,188.41,188.55,34542.0,188.43,188.55,188.41,188.55,34542.0
2023-12-15 12:10:00,188.55,188.56,188.48,188.48,67937.0,188.55,188.56,188.48,188.48,67937.0
2023-12-15 12:15:00,188.48,188.52,188.46,188.5,19103.0,188.48,188.52,188.46,188.5,19103.0
2023-12-15 12:20:00,188.5,188.56,188.5,188.5,22879.0,188.5,188.56,188.5,188.5,22879.0
2023-12-15 12:25:00,188.5,188.58,188.48,188.56,34166.0,188.5,188.58,188.48,188.56,34166.0
2023-12-15 12:30:00,188.56,188.56,188.39,188.45,37751.0,188.56,188.56,188.39,188.45,37751.0
2023-12-15 12:35:00,188.46,188.46,188.4,188.44,24413.0,188.46,188.46,188.4,188.44,24413.0
2023-12-15 12:40:00,188.44,188.47,188.35,188.36,21764.0,188.44,188.47,188.35,188.36,21764.0
2023-12-15 12:45:00,188.38,188.4,188.34,188.39,24428.0,188.38,188.4,188.34,188.39,24428.0
2023-12-15 12:50:00,188.41,188.47,188.39,188.42,24727.0,188.41,188.47,188.39,188.42,24727.0
2023-12-15 12:55:00,188.41,188.46,188.39,188.43,47600.0,188.41,188.46,188.39,188.43,47600.0
2023-12-15 13:00:00,188.41,188.49,188.41,188.46,19240.0,188.41,188.49,188.41,188.46,19240.0
2023-12-15 13:05:00,188.45,188.5,188.45,188.45,33343.0,188.45,188.5,188.45,188.45,33343.0
2023-12-15 13:10:00,188.45,188.45,188.33,188.34,40885.0,188.45,188.45,188.33,188.34,40885.0
2023-12-15 13:15:00,188.33,188.33,187.55,187.58,286182.0,188.33,188.33,187.55,187.58,286182.0
2023-12-15 13:20:00,187.59,187.62,187.43,187.46,297272.0,187.59,187.62,187.43,187.46,297272.0
2023-12-15 13:25:00,187.46,187.5,187.29,187.38,110572.0,187.46,187.5,187.29,187.38,110572.0
2023-12-15 13:30:00,187.37,187.42,187.23,187.31,233103.0,187.37,187.42,187.23,187.31,233103.0
2023-12-15 13:35:00,187.32,187.55,187.32,187.5,60903.0,187.32,187.55,187.32,187.5,60903.0
2023-12-15 13:40:00,187.52,187.53,187.43,187.43,31291.0,187.52,187.53,187.43,187.43,31291.0
2023-12-15 13:45:00,187.43,187.47,187.37,187.41,41577.0,187.43,187.47,187.37,187.41,41577.0
2023-12-15 13:50:00,187.41,187.42,187.27,187.28,96463.0,187.41,187.42,187.27,187.28,96463.0
2023-12-15 13:55:00,187.28,187.28,187.19,187.2,60317.0,187.28,187.28,187.19,187.2,60317.0
2023-12-15 14:00:00,187.2,187.24,187.11,187.13,51957.0,187.2,187.24,187.11,187.13,51957.0
2023-12-15 14:05:00,187.12,187.12,186.98,187.08,67121.0,187.12,187.12,186.98,187.08,67121.0
2023-12-15 14:10:00,187.07,187.07,186.94,187.02,57685.0,187.07,187.07,186.94,187.02,57685.0
2023-12-15 14:15:00,187.01,187.22,187.01,187.16,62821.0,187.01,187.22,187.01,187.16,62821.0
2023-12-15 14:20:00,187.16,187.18,186.99,186.99,52178.0,187.16,187.18,186.99,186.99,52178.0
2023-12-15 14:25:00,186.99,187.0,186.88,186.95,92860.0,186.99,187.0,186.88,186.95,92860.0
2023-12-15 14:30:00,186.96,187.02,186.82,186.97,137939.0,186.96,187.02,186.82,186.97,137939.0
2023-12-15 14:35:00,186.97,186.97,186.86,186.92,54033.0,186.97,186.97,186.86,186.92,54033.0
2023-12-15 14:40:00,186.92,187.02,186.91,186.95,94267.0,186.92,187.02,186.91,186.95,94267.0
2023-12-15 14:45:00,186.95,187.05,186.95,187.04,59732.0,186.95,187.05,186.95,187.04,59732.0
2023-12-15 14:50:00,187.05,187.11,187.04,187.06,106208.0,187.05,187.11,187.04,187.06,106208.0
2023-12-15 14:55:00,187.06,187.15,187.02,187.14,103716.0,187.06,187.15,187.02,187.14,103716.0
2023-12-15 15:00:00,187.13,187.15,187.07,187.11,74536.0,187.13,187.15,187.07,187.11,74536.0
2023-12-15 15:05:00,187.11,187.11,187.0,187.0,56391.0,187.11,187.11,187.0,187.0,56391.0
2023-12-15 15:10:00,187.0,187.02,186.98,187.0,46716.0,187.0,187.02,186.98,187.0,46716.0
2023-12-15 15:15:00,187.0,187.09,186.99,187.03,59429.0,187.0,187.09,186.99,187.03,59429.0
2023-12-15 15:20:00,187.03,187.11,187.01,187.1,71831.0,187.03,187.11,187.01,187.1,71831.0
2023-12-15 15:25:00,187.11,187.29,187.1,187.28,68931.0,187.11,187.29,187.1,187.28,68931.0
2023-12-15 15:30:00,187.29,187.37,187.22,187.24,80385.0,187.29,187.37,187.22,187.24,80385.0
2023-12-15 15:35:00,187.23,187.23,187.13,187.18,52005.0,187.23,187.23,187.13,187.18,52005.0
2023-12-15 15:40:00,187.19,187.19,187.1,187.13,63236.0,187.19,187.19,187.1,187.13,63236.0
2023-12-15 15:45:00,187.14,187.25,187.12,187.21,89504.0,187.14,187.25,187.12,187.21,89504.0
2023-12-15 15:50:00,187.2,187.24,187.19,187.2,185817.0,187.2,187.24,187.19,187.2,185817.0
2023-12-15 15:55:00,187.19,187.2,187.02,187.02,426045.0,187.19,187.2,187.02,187.02,426045.0
2023-12-18 09:30:00,187.5,187.59,187.47,187.49,190099.0,187.5,187.59,187.47,187.49,190099.0
2023-12-18 09:35:00,187.49,187.52,187.4,187.48,81233.0,187.49,187.52,187.4,187.48,81233.0
2023-12-18 09:40:00,187.48,187.49,187.31,187.38,62891.0,187.48,187.49,187.31,187.38,62891.0
2023-12-18 09:45:00,187.36,187.46,187.33,187.38,64653.0,187.36,187.46,187.33,187.38,64653.0
2023-12-18 09:50:00,187.38,187.53,187.37,187.47,79241.0,187.38,187.53,187.37,187.47,79241.0
2023-12-18 09:55:00,187.48,187.64,187.44,187.62,83471.0,187.48,187.64,187.44,187.62,83471.0
2023-12-18 10:00:00,187.63,187.71,187.48,187.49,65896.0,187.63,187.71,187.48,187.49,65896.0
2023-12-18 10:05:00,187.48,187.52,187.24,187.35,75826.0,187.48,187.52,187.24,187.35,75826.0
2023-12-18 10:10:00,187.36,187.46,187.29,187.38,136952.0,187.36,187.46,187.29,187.38,136952.0
2023-12-18 10:15:00,187.38,187.47,187.35,187.38,62296.0,187.38,187.47,187.35,187.38,62296.0
2023-12-18 10:20:00,187.37,187.43,187.3,187.4,155017.0,187.37,187.43,187.3,187.4,155017.0
2023-12-18 10:25:00,187.4,187.41,187.31,187.39,56890.0,187.4,187.41,187.31,187.39,56890.0
2023-12-18 10:30:00,187.41,187.54,187.37,187.53,114314.0,187.41,187.54,187.37,187.53,114314.0
2023-12-18 10:35:00,187.53,187.54,187.4,187.5,55835.0,187.53,187.54,187.4,187.5,55835.0
2023-12-18 10:40:00,187.51,187.56,187.46,187.56,40537.0,187.51,187.56,187.46,187.56,40537.0
2023-12-18 10:45:00,187.58,187.58,187.43,187.49,29723.0,187.58,187.58,187.43,187.49,29723.0
2023-12-18 10:50:00,187.48,187.48,187.39,187.42,31514.0,187.48,187.48,187.39,187.42,31514.0
2023-12-18 10:55:00,187.43,187.5,187.42,187.44,30565.0,187.43,187.5,187.42,187.44,30565.0
2023-12-18 11:00:00,187.42,187.46,187.35,187.35,14539.0,187.42,187.46,187.35,187.35,14539.0
2023-12-18 11:05:00,187.37,187.48,187.35,187.46,16171.0,187.37,187.48,187.35,187.46,16171.0
2023-12-18 11:10:00,187.43,187.47,187.4,187.44,11301.0,187.43,187.47,187.4,187.44,11301.0
2023-12-18 11:15:00,187.44,187.47,187.41,187.45,19632.0,187.44,187.47,187.41,187.45,19632.0
2023-12-18 11:20:00,187.45,187.54,187.39,187.5,22567.0,187.45,187.54,187.39,187.5,22567.0
2023-12-18 11:25:00,187.5,187.56,187.47,187.55,23917.0,187.5,187.56,187.47,187.55,23917.0
2023-12-18 11:30:00,187.54,187.59,187.49,187.52,24293.0,187.54,187.59,187.49,187.52,24293.0
2023-12-18 11:35:00,187.51,187.58,187.48,187.55,37636.0,187.51,187.58,187.48,187.55,37636.0
2023-12-18 11:40:00,187.55,187.55,187.51,187.54,14241.0,187.55,187.55,187.51,187.54,14241.0
2023-12-18 11:45:00,187.56,187.66,187.53,187.59,23771.0,187.56,187.66,187.53,187.59,23771.0
2023-12-18 11:50:00,187.58,187.61,187.48,187.52,17207.0,187.58,187.61,187.48,187.52,17207.0
2023-12-18 11:55:00,187.52,187.52,187.43,187.43,20887.0,187.52,187.52,187.43,187.43,20887.0
2023-12-18 12:00:00,187.44,187.5,187.44,187.48,13895.0,187.44,187.5,187.44,187.48,13895.0
2023-12-18 12:05:00,187.48,187.51,187.36,187.42,18202.0,187.48,187.51,187.36,187.42,18202.0
2023-12-18 12:10:00,187.42,187.42,187.35,187.38,17406.0,187.42,187.42,187.35,187.38,17406.0
2023-12-18 12:15:00,187.36,187.41,187.35,187.37,30887.0,187.36,187.41,187.35,187.37,30887.0
2023-12-18 12:20:00,187.37,187.45,187.33,187.45,17673.0,187.37,187.45,187.33,187.45,17673.0
2023-12-18 12:25:00,187.43,187.49,187.43,187.48,17448.0,187.43,187.49,187.43,187.48,17448.0
2023-12-18 12:30:00,187.48,187.49,187.44,187.48,19409.0,187.48,187.49,187.44,187.48,19409.0
2023-12-18 12:35:00,187.5,187.5,187.43,187.45,13818.0,187.5,187.5,187.43,187.45,13818.0
2023-12-18 12:40:00,187.45,187.58,187.44,187.57,22593.0,187.45,187.58,187.44,187.57,22593.0
2023-12-18 12:45:00,187.57,188.19,187.55,188.02,221246.0,187.57,188.19,187.55,188.02,221246.0
2023-12-18 12:50:00,188.0,188.17,187.93,188.1,124869.0,188.0,188.17,187.93,188.1,124869.0
2023-12-18 12:55:00,188.11,188.49,188.1,188.49,178327.0,188.11,188.49,188.1,188.49,178327.0
2023-12-18 13:00:00,188.49,188.49,188.17,188.22,63521.0,188.49,188.49,188.17,188.22,63521.0
2023-12-18 13:05:00,188.21,188.21,188.06,188.06,29112.0,188.21,188.21,188.06,188.06,29112.0
2023-12-18 13:10:00,188.06,188.09,187.96,187.96,37816.0,188.06,188.09,187.96,187.96,37816.0
2023-12-18 13:15:00,187.95,188.0,187.88,187.93,152288.0,187.95,188.0,187.88,187.93,152288.0
2023-12-18 13:20:00,187.91,187.97,187.81,187.82,45168.0,187.91,187.97,187.81,187.82,45168.0
2023-12-18 13:25:00,187.81,187.87,187.77,187.84,53570.0,187.81,187.87,187.77,187.84,53570.0
2023-12-18 13:30:00,187.84,187.88,187.77,187.85,35076.0,187.84,187.88,187.77,187.85,35076.0
2023-12-18 13:35:00,187.85,187.86,187.69,187.72,28191.0,187.85,187.86,187.69,187.72,28191.0
2023-12-18 13:40:00,187.73,187.78,187.71,187.77,28204.0,187.73,187.78,187.71,187.77,28204.0
2023-12-18 13:45:00,187.76,187.8,187.76,187.79,29385.0,187.76,187.8,187.76,187.79,29385.0
2023-12-18 13:50:00,187.8,187.94,187.79,187.93,25937.0,187.8,187.94,187.79,187.93,25937.0
2023-12-18 13:55:00,187.92,187.92,187.77,187.83,48205.0,187.92,187.92,187.77,187.83,48205.0
2023-12-18 14:00:00,187.83,187.88,187.82,187.85,11242.0,187.83,187.88,187.82,187.85,11242.0
2023-12-18 14:05:00,187.87,187.87,187.75,187.83,45591.0,187.87,187.87,187.75,187.83,45591.0
2023-12-18 14:10:00,187.82,187.86,187.78,187.83,16797.0,187.82,187.86,187.78,187.83,16797.0
2023-12-18 14:15:00,187.84,187.88,187.8,187.88,19906.0,187.84,187.88,187.8,187.88,19906.0
2023-12-18 14:20:00,187.87,187.94,187.85,187.92,20016.0,187.87,187.94,187.85,187.92,20016.0
2023-12-18 14:25:00,187.93,187.96,187.9,187.9,28334.0,187.93,187.96,187.9,187.9,28334.0
2023-12-18 14:30:00,187.9,187.91,187.85,187.89,18631.0,187.9,187.91,187.85,187.89,18631.0
2023-12-18 14:35:00,187.89,187.92,187.85,187.9,20627.0,187.89,187.92,187.85,187.9,20627.0
2023-12-18 14:40:00,187.91,187.92,187.85,187.91,21001.0,187.91,187.92,187.85,187.91,21001.0
2023-12-18 14:45:00,187.9,187.93,187.84,187.87,25676.0,187.9,187.93,187.84,187.87,25676.0
2023-12-18 14:50:00,187.87,187.89,187.83,187.83,15961.0,187.87,187.89,187.83,187.83,15961.0
2023-12-18 14:55:00,187.83,187.85,187.77,187.81,22499.0,187.83,187.85,187.77,187.81,22499.0
2023-12-18 15:00:00,187.81,187.84,187.76,187.81,31475.0,187.81,187.84,187.76,187.81,31475.0
2023-12-18 15:05:00,187.81,187.82,187.75,187.78,15171.0,187.81,187.82,187.75,187.78,15171.0
2023-12-18 15:10:00,187.8,187.81,187.75,187.81,19707.0,187.8,187.81,187.75,187.81,19707.0
2023-12-18 15:15:00,187.81,187.85,187.79,187.84,14662.0,187.81,187.85,187.79,187.84,14662.0
2023-12-18 15:20:00,187.86,187.86,187.78,187.78,15365.0,187.86,187.86,187.78,187.78,15365.0
2023-12-18 15:25:00,187.78,187.85,187.77,187.84,34152.0,187.78,187.85,187.77,187.84,34152.0
2023-12-18 15:30:00,187.83,187.84,187.79,187.84,33917.0,187.83,187.84,187.79,187.84,33917.0
2023-12-18 15:35:00,187.84,187.87,187.82,187.83,43436.0,187.84,187.87,187.82,187.83,43436.0
2023-12-18 15:40:00,187.83,187.84,187.78,187.79,47731.0,187.83,187.84,187.78,187.79,47731.0
2023-12-18 15:45:00,187.8,187.85,187.79,187.84,43927.0,187.8,187.85,187.79,187.84,43927.0
2023-12-18 15:50:00,187.84,187.87,187.82,187.86,108949.0,187.84,187.87,187.82,187.86,108949.0
2023-12-18 15:55:00,187.86,187.88,187.82,187.84,203377.0,187.86,187.88,187.82,187.84,203377.0
2023-12-19 09:30:00,188.23,188.35,188.13,188.35,101032.0,188.23,188.35,188.13,188.35,101032.0
2023-12-19 09:35:00,188.37,188.7,188.37,188.63,136895.0,188.37,188.7,188.37,188.63,136895.0
2023-12-19 09:40:00,188.64,188.85,188.55,188.83,135641.0,188.64,188.85,188.55,188.83,135641.0
2023-12-19 09:45:00,188.82,189.27,188.78,189.04,196006.0,188.82,189.27,188.78,189.04,196006.0
2023-12-19 09:50:00,189.03,189.24,189.01,189.24,88995.0,189.03,189.24,189.01,189.24,88995.0
2023-12-19 09:55:00,189.25,189.27,189.15,189.21,70346.0,189.25,189.27,189.15,189.21,70346.0
2023-12-19 10:00:00,189.2,189.32,189.14,189.27,121367.0,189.2,189.32,189.14,189.27,121367.0
2023-12-19 10:05:00,189.27,189.41,189.2,189.26,129099.0,189.27,189.41,189.2,189.26,129099.0
2023-12-19 10:10:00,189.26,189.38,189.18,189.28,132237.0,189.26,189.38,189.18,189.28,132237.0
2023-12-19 10:15:00,189.3,189.47,189.28,189.41,115557.0,189.3,189.47,189.28,189.41,115557.0
2023-12-19 10:20:00,189.42,189.58,189.39,189.5,86809.0,189.42,189.58,189.39,189.5,86809.0
2023-12-19 10:25:00,189.5,189.5,189.3,189.37,245868.0,189.5,189.5,189.3,189.37,245868.0
2023-12-19 10:30:00,189.38,189.48,189.35,189.46,67804.0,189.38,189.48,189.35,189.46,67804.0
2023-12-19 10:35:00,189.44,189.45,189.3,189.31,55019.0,189.44,189.45,189.3,189.31,55019.0
2023-12-19 10:40:00,189.31,189.36,188.97,189.04,188939.0,189.31,189.36,188.97,189.04,188939.0
2023-12-19 10:45:00,189.06,189.16,189.04,189.15,59639.0,189.06,189.16,189.04,189.15,59639.0
2023-12-19 10:50:00,189.15,189.23,189.07,189.15,59535.0,189.15,189.23,189.07,189.15,59535.0
2023-12-19 10:55:00,189.16,189.26,189.07,189.26,50579.0,189.16,189.26,189.07,189.26,50579.0
2023-12-19 11:00:00,189.25,189.26,189.18,189.25,41147.0,189.25,189.26,189.18,189.25,41147.0
2023-12-19 11:05:00,189.27,189.36,189.23,189.35,40201.0,189.27,189.36,189.23,189.35,40201.0
2023-12-19 11:10:00,189.37,189.44,189.33,189.42,30927.0,189.37,189.44,189.33,189.42,30927.0
2023-12-19 11:15:00,189.42,189.63,189.42,189.62,45886.0,189.42,189.63,189.42,189.62,45886.0
2023-12-19 11:20:00,189.63,189.64,189.5,189.5,63540.0,189.63,189.64,189.5,189.5,63540.0
2023-12-19 11:25:00,189.53,189.63,189.44,189.62,95269.0,189.53,189.63,189.44,189.62,95269.0
2023-12-19 11:30:00,189.62,189.69,189.54,189.68,60169.0,189.62,189.69,189.54,189.68,60169.0
2023-12-19 11:35:00,189.68,189.73,189.59,189.6,49867.0,189.68,189.73,189.59,189.6,49867.0
2023-12-19 11:40:00,189.59,189.67,189.54,189.67,46110.0,189.59,189.67,189.54,189.67,46110.0
2023-12-19 11:45:00,189.66,189.66,189.48,189.52,32349.0,189.66,189.66,189.48,189.52,32349.0
2023-12-19 11:50:00,189.53,189.55,189.49,189.51,45439.0,189.53,189.55,189.49,189.51,45439.0
2023-12-19 11:55:00,189.5,189.57,189.45,189.46,33975.0,189.5,189.57,189.45,189.46,33975.0
2023-12-19 12:00:00,189.48,189.58,189.46,189.53,33342.0,189.48,189.58,189.46,189.53,33342.0
2023-12-19 12:05:00,189.53,189.54,189.42,189.43,30979.0,189.53,189.54,189.42,189.43,30979.0
2023-12-19 12:10:00,189.44,189.46,189.3,189.3,63361.0,189.44,189.46,189.3,189.3,63361.0
2023-12-19 12:15:00,189.31,189.31,189.22,189.23,29342.0,189.31,189.31,189.22,189.23,29342.0
2023-12-19 12:20:00,189.23,189.23,189.14,189.21,27037.0,189.23,189.23,189.14,189.21,27037.0
2023-12-19 12:25:00,189.21,189.29,189.17,189.26,37837.0,189.21,189.29,189.17,189.26,37837.0
2023-12-19 12:30:00,189.26,189.31,189.21,189.25,13778.0,189.26,189.31,189.21,189.25,13778.0
2023-12-19 12:35:00,189.25,189.27,189.2,189.21,16351.0,189.25,189.27,189.2,189.21,16351.0
2023-12-19 12:40:00,189.22,189.25,189.17,189.21,36031.0,189.22,189.25,189.17,189.21,36031.0
2023-12-19 12:45:00,189.22,189.23,189.17,189.17,13521.0,189.22,189.23,189.17,189.17,13521.0
2023-12-19 12:50:00,189.17,189.2,189.12,189.16,29501.0,189.17,189.2,189.12,189.16,29501.0
2023-12-19 12:55:00,189.16,189.17,189.1,189.11,28641.0,189.16,189.17,189.1,189.11,28641.0
2023-12-19 13:00:00,189.12,189.17,189.08,189.09,24011.0,189.12,189.17,189.08,189.09,24011.0
2023-12-19 13:05:00,189.09,189.11,189.05,189.06,27436.0,189.09,189.11,189.05,189.06,27436.0
2023-12-19 13:10:00,189.05,189.05,188.79,188.83,103633.0,189.05,189.05,188.79,188.83,103633.0
2023-12-19 13:15:00,188.82,188.93,188.82,188.84,40329.0,188.82,188.93,188.82,188.84,40329.0
2023-12-19 13:20:00,188.84,188.91,188.77,188.8,37503.0,188.84,188.91,188.77,188.8,37503.0
2023-12-19 13:25:00,188.8,188.95,188.78,188.92,48744.0,188.8,188.95,188.78,188.92,48744.0
2023-12-19 13:30:00,188.94,188.95,188.85,188.95,56798.0,188.94,188.95,188.85,188.95,56798.0
2023-12-19 13:35:00,188.95,188.98,188.88,188.95,39942.0,188.95,188.98,188.88,188.95,39942.0
2023-12-19 13:40:00,188.96,188.97,188.91,188.97,87944.0,188.96,188.97,188.91,188.97,87944.0
2023-12-19 13:45:00,188.96,188.97,188.9,188.94,25359.0,188.96,188.97,188.9,188.94,25359.0
2023-12-19 13:50:00,188.95,188.97,188.91,188.96,28319.0,188.95,188.97,188.91,188.96,28319.0
2023-12-19 13:55:00,188.96,189.01,188.92,189.0,24775.0,188.96,189.01,188.92,189.0,24775.0
2023-12-19 14:00:00,188.99,189.01,188.94,188.99,14487.0,188.99,189.01,188.94,188.99,14487.0
2023-12-19 14:05:00,188.98,189.02,188.95,189.01,14008.0,188.98,189.02,188.95,189.01,14008.0
2023-12-19 14:10:00,188.99,189.02,188.95,188.99,11938.0,188.99,189.02,188.95,188.99,11938.0
2023-12-19 14:15:00,188.99,189.0,188.96,188.98,19356.0,188.99,189.0,188.96,188.98,19356.0
2023-12-19 14:20:00,188.99,189.0,188.96,189.0,19059.0,188.99,189.0,188.96,189.0,19059.0
2023-12-19 14:25:00,188.99,189.01,188.96,188.98,22447.0,188.99,189.01,188.96,188.98,22447.0
2023-12-19 14:30:00,188.99,189.05,188.97,189.04,26036.0,188.99,189.05,188.97,189.04,26036.0
2023-12-19 14:35:00,189.03,189.05,188.99,189.03,7982.0,189.03,189.05,188.99,189.03,7982.0
2023-12-19 14:40:00,189.03,189.04,188.97,189.0,15711.0,189.03,189.04,188.97,189.0,15711.0
2023-12-19 14:45:00,188.98,189.03,188.97,189.02,11675.0,188.98,189.03,188.97,189.02,11675.0
2023-12-19 14:50:00,189.02,189.04,188.99,189.02,17983.0,189.02,189.04,188.99,189.02,17983.0
2023-12-19 14:55:00,189.03,189.03,189.0,189.03,13812.0,189.03,189.03,189.0,189.03,13812.0
2023-12-19 15:00:00,189.03,189.06,188.99,189.03,19127.0,189.03,189.06,188.99,189.03,19127.0
2023-12-19 15:05:00,189.03,189.03,188.96,189.0,17551.0,189.03,189.03,188.96,189.0,17551.0
2023-12-19 15:10:00,189.0,189.02,188.98,189.01,20323.0,189.0,189.02,188.98,189.01,20323.0
2023-12-19 15:15:00,189.03,189.03,188.98,189.0,13866.0,189.03,189.03,188.98,189.0,13866.0
2023-12-19 15:20:00,189.0,189.06,189.0,189.04,25413.0,189.0,189.06,189.0,189.04,25413.0
2023-12-19 15:25:00,189.04,189.07,189.02,189.03,61034.0,189.04,189.07,189.02,189.03,61034.0
2023-12-19 15:30:00,189.04,189.08,189.03,189.03,27459.0,189.04,189.08,189.03,189.03,27459.0
2023-12-19 15:35:00,189.04,189.07,189.01,189.02,56973.0,189.04,189.07,189.01,189.02,56973.0
2023-12-19 15:40:00,189.03,189.03,188.97,188.98,50012.0,189.03,189.03,188.97,188.98,50012.0
2023-12-19 15:45:00,188.99,189.08,188.98,189.07,53186.0,188.99,189.08,188.98,189.07,53186.0
2023-12-19 15:50:00,189.07,189.12,189.06,189.1,150413.0,189.07,189.12,189.06,189.1,150413.0
2023-12-19 15:55:00,189.11,189.14,189.08,189.11,256971.0,189.11,189.14,189.08,189.11,256971.0
2023-12-20 09:30:00,188.69,188.7,188.54,188.67,174812.0,188.69,188.7,188.54,188.67,174812.0
2023-12-20 09:35:00,188.67,188.79,188.59,188.7,67906.0,188.67,188.79,188.59,188.7,67906.0
2023-12-20 09:40:00,188.71,188.72,188.56,188.62,50236.0,188.71,188.72,188.56,188.62,50236.0
2023-12-20 09:45:00,188.62,188.86,188.6,188.74,99820.0,188.62,188.86,188.6,188.74,99820.0
2023-12-20 09:50:00,188.76,188.86,188.74,188.84,80358.0,188.76,188.86,188.74,188.84,80358.0
2023-12-20 09:55:00,188.84,188.94,188.8,188.91,71132.0,188.84,188.94,188.8,188.91,71132.0
2023-12-20 10:00:00,188.92,188.96,188.61,188.64,158829.0,188.92,188.96,188.61,188.64,158829.0
2023-12-20 10:05:00,188.63,188.72,188.62,188.65,37888.0,188.63,188.72,188.62,188.65,37888.0
2023-12-20 10:10:00,188.67,188.71,188.38,188.5,78539.0,188.67,188.71,188.38,188.5,78539.0
2023-12-20 10:15:00,188.51,188.59,188.48,188.51,43580.0,188.51,188.59,188.48,188.51,43580.0
2023-12-20 10:20:00,188.51,188.53,188.26,188.3,116103.0,188.51,188.53,188.26,188.3,116103.0
2023-12-20 10:25:00,188.3,188.36,188.2,188.33,100108.0,188.3,188.36,188.2,188.33,100108.0
2023-12-20 10:30:00,188.33,188.55,188.33,188.55,56159.0,188.33,188.55,188.33,188.55,56159.0
2023-12-20 10:35:00,188.54,188.64,188.5,188.58,46029.0,188.54,188.64,188.5,188.58,46029.0
2023-12-20 10:40:00,188.58,188.62,188.45,188.53,37069.0,188.58,188.62,188.45,188.53,37069.0
2023-12-20 10:45:00,188.51,188.52,188.35,188.41,33269.0,188.51,188.52,188.35,188.41,33269.0
2023-12-20 10:50:00,188.42,188.44,188.32,188.43,37705.0,188.42,188.44,188.32,188.43,37705.0
2023-12-20 10:55:00,188.43,188.44,188.33,188.39,14392.0,188.43,188.44,188.33,188.39,14392.0
2023-12-20 11:00:00,188.4,188.47,188.39,188.47,12559.0,188.4,188.47,188.39,188.47,12559.0
2023-12-20 11:05:00,188.48,188.53,188.4,188.5,16065.0,188.48,188.53,188.4,188.5,16065.0
2023-12-20 11:10:00,188.51,188.6,188.51,188.58,39305.0,188.51,188.6,188.51,188.58,39305.0
2023-12-20 11:15:00,188.59,188.65,188.55,188.61,19948.0,188.59,188.65,188.55,188.61,19948.0
2023-12-20 11:20:00,188.6,188.61,188.46,188.49,23063.0,188.6,188.61,188.46,188.49,23063.0
2023-12-20 11:25:00,188.5,188.6,188.49,188.59,100803.0,188.5,188.6,188.49,188.59,100803.0
2023-12-20 11:30:00,188.59,188.62,188.5,188.52,17872.0,188.59,188.62,188.5,188.52,17872.0
2023-12-20 11:35:00,188.52,188.59,188.45,188.49,39411.0,188.52,188.59,188.45,188.49,39411.0
2023-12-20 11:40:00,188.49,188.53,188.44,188.52,20080.0,188.49,188.53,188.44,188.52,20080.0
2023-12-20 11:45:00,188.52,188.64,188.5,188.54,26928.0,188.52,188.64,188.5,188.54,26928.0
2023-12-20 11:50:00,188.52,188.53,188.45,188.48,24289.0,188.52,188.53,188.45,188.48,24289.0
2023-12-20 11:55:00,188.51,188.59,188.51,188.59,15144.0,188.51,188.59,188.51,188.59,15144.0
2023-12-20 12:00:00,188.6,188.62,188.56,188.58,25948.0,188.6,188.62,188.56,188.58,25948.0
2023-12-20 12:05:00,188.59,188.63,188.58,188.59,32809.0,188.59,188.63,188.58,188.59,32809.0
2023-12-20 12:10:00,188.59,188.6,188.53,188.53,13358.0,188.59,188.6,188.53,188.53,13358.0
2023-12-20 12:15:00,188.53,188.56,188.47,188.48,27885.0,188.53,188.56,188.47,188.48,27885.0
2023-12-20 12:20:00,188.48,188.53,188.45,188.46,25022.0,188.48,188.53,188.45,188.46,25022.0
2023-12-20 12:25:00,188.45,188.47,188.41,188.42,21919.0,188.45,188.47,188.41,188.42,21919.0
2023-12-20 12:30:00,188.42,188.45,188.39,188.42,17876.0,188.42,188.45,188.39,188.42,17876.0
2023-12-20 12:35:00,188.45,188.46,188.34,188.42,16073.0,188.45,188.46,188.34,188.42,16073.0
2023-12-20 12:40:00,188.43,188.56,188.43,188.54,22021.0,188.43,188.56,188.43,188.54,22021.0
2023-12-20 12:45:00,188.53,188.65,188.53,188.6,26294.0,188.53,188.65,188.53,188.6,26294.0
2023-12-20 12:50:00,188.6,188.61,188.54,188.58,27806.0,188.6,188.61,188.54,188.58,27806.0
2023-12-20 12:55:00,188.58,188.64,188.58,188.59,14214.0,188.58,188.64,188.58,188.59,14214.0
2023-12-20 13:00:00,188.59,188.63,188.52,188.63,52424.0,188.59,188.63,188.52,188.63,52424.0
2023-12-20 13:05:00,188.63,188.63,188.56,188.61,14227.0,188.63,188.63,188.56,188.61,14227.0
2023-12-20 13:10:00,188.6,188.61,188.52,188.53,42221.0,188.6,188.61,188.52,188.53,42221.0
2023-12-20 13:15:00,188.53,188.66,188.53,188.66,18429.0,188.53,188.66,188.53,188.66,18429.0
2023-12-20 13:20:00,188.66,188.67,188.57,188.58,12684.0,188.66,188.67,188.57,188.58,12684.0
2023-12-20 13:25:00,188.58,188.62,188.53,188.58,29899.0,188.58,188.62,188.53,188.58,29899.0
2023-12-20 13:30:00,188.57,188.65,188.57,188.61,16054.0,188.57,188.65,188.57,188.61,16054.0
2023-12-20 13:35:00,188.64,188.74,188.63,188.72,19459.0,188.64,188.74,188.63,188.72,19459.0
2023-12-20 13:40:00,188.71,188.71,188.65,188.67,9440.0,188.71,188.71,188.65,188.67,9440.0
2023-12-20 13:45:00,188.68,188.72,188.65,188.71,13352.0,188.68,188.72,188.65,188.71,13352.0
2023-12-20 13:50:00,188.72,188.75,188.68,188.71,40733.0,188.72,188.75,188.68,188.71,40733.0
2023-12-20 13:55:00,188.71,188.78,188.7,188.74,8871.0,188.71,188.78,188.7,188.74,8871.0
2023-12-20 14:00:00,188.74,188.74,188.65,188.67,13779.0,188.74,188.74,188.65,188.67,13779.0
2023-12-20 14:05:00,188.69,188.7,188.65,188.69,11605.0,188.69,188.7,188.65,188.69,11605.0
2023-12-20 14:10:00,188.69,188.74,188.68,188.74,10597.0,188.69,188.74,188.68,188.74,10597.0
2023-12-20 14:15:00,188.74,188.81,188.73,188.81,18386.0,188.74,188.81,188.73,188.81,18386.0
2023-12-20 14:20:00,188.82,188.82,188.73,188.74,22388.0,188.82,188.82,188.73,188.74,22388.0
2023-12-20 14:25:00,188.75,188.76,188.69,188.71,22203.0,188.75,188.76,188.69,188.71,22203.0
2023-12-20 14:30:00,188.71,188.75,188.67,188.72,22026.0,188.71,188.75,188.67,188.72,22026.0
2023-12-20 14:35:00,188.73,188.75,188.65,188.65,19511.0,188.73,188.75,188.65,188.65,19511.0
2023-12-20 14:40:00,188.65,188.65,188.55,188.56,13833.0,188.65,188.65,188.55,188.56,13833.0
2023-12-20 14:45:00,188.55,188.58,188.44,188.47,29371.0,188.55,188.58,188.44,188.47,29371.0
2023-12-20 14:50:00,188.47,188.47,188.17,188.41,65841.0,188.47,188.47,188.17,188.41,65841.0
2023-12-20 14:55:00,188.41,188.48,188.32,188.36,39800.0,188.41,188.48,188.32,188.36,39800.0
2023-12-20 15:00:00,188.35,188.36,188.17,188.26,54558.0,188.35,188.36,188.17,188.26,54558.0
2023-12-20 15:05:00,188.28,188.35,188.21,188.25,48583.0,188.28,188.35,188.21,188.25,48583.0
2023-12-20 15:10:00,188.26,188.44,188.26,188.37,51420.0,188.26,188.44,188.26,188.37,51420.0
2023-12-20 15:15:00,188.36,188.49,188.36,188.47,128813.0,188.36,188.49,188.36,188.47,128813.0
2023-12-20 15:20:00,188.47,188.49,188.39,188.41,89036.0,188.47,188.49,188.39,188.41,89036.0
2023-12-20 15:25:00,188.39,188.45,188.35,188.42,46097.0,188.39,188.45,188.35,188.42,46097.0
2023-12-20 15:30:00,188.42,188.45,188.36,188.4,41356.0,188.42,188.45,188.36,188.4,41356.0
2023-12-20 15:35:00,188.39,188.42,188.33,188.34,34974.0,188.39,188.42,188.33,188.34,34974.0
2023-12-20 15:40:00,188.33,188.44,188.33,188.42,39945.0,188.33,188.44,188.33,188.42,39945.0
2023-12-20 15:45:00,188.43,188.43,188.27,188.31,81081.0,188.43,188.43,188.27,188.31,81081.0
2023-12-20 15:50:00,188.32,188.33,188.18,188.19,128363.0,188.32,188.33,188.18,188.19,128363.0
2023-12-20 15:55:00,188.21,188.24,188.08,188.1,354340.0,188.21,188.24,188.08,188.1,354340.0
2023-12-21 09:30:00,189.22,189.43,189.21,189.41,175609.0,189.22,189.43,189.21,189.41,175609.0
2023-12-21 09:35:00,189.42,189.5,189.34,189.47,84147.0,189.42,189.5,189.34,189.47,84147.0
2023-12-21 09:40:00,189.45,189.46,189.18,189.31,124827.0,189.45,189.46,189.18,189.31,124827.0
2023-12-21 09:45:00,189.31,189.62,189.28,189.61,166341.0,189.31,189.62,189.28,189.61,166341.0
2023-12-21 09:50:00,189.61,189.61,189.36,189.38,52385.0,189.61,189.61,189.36,189.38,52385.0
2023-12-21 09:55:00,189.38,189.42,189.2,189.23,102649.0,189.38,189.42,189.2,189.23,102649.0
2023-12-21 10:00:00,189.25,189.31,189.04,189.04,108982.0,189.25,189.31,189.04,189.04,108982.0
2023-12-21 10:05:00,189.06,189.06,188.79,188.87,79341.0,189.06,189.06,188.79,188.87,79341.0
2023-12-21 10:10:00,188.86,188.99,188.75,188.94,86214.0,188.86,188.99,188.75,188.94,86214.0
2023-12-21 10:15:00,188.96,189.06,188.9,188.99,60166.0,188.96,189.06,188.9,188.99,60166.0
2023-12-21 10:20:00,188.98,189.19,188.98,189.19,59651.0,188.98,189.19,188.98,189.19,59651.0
2023-12-21 10:25:00,189.18,189.21,189.02,189.11,71044.0,189.18,189.21,189.02,189.11,71044.0
2023-12-21 10:30:00,189.11,189.18,189.07,189.14,54156.0,189.11,189.18,189.07,189.14,54156.0
2023-12-21 10:35:00,189.14,189.2,189.01,189.08,75331.0,189.14,189.2,189.01,189.08,75331.0
2023-12-21 10:40:00,189.07,189.11,188.94,189.09,44968.0,189.07,189.11,188.94,189.09,44968.0
2023-12-21 10:45:00,189.08,189.2,189.08,189.19,46504.0,189.08,189.2,189.08,189.19,46504.0
2023-12-21 10:50:00,189.19,189.23,189.09,189.13,67299.0,189.19,189.23,189.09,189.13,67299.0
2023-12-21 10:55:00,189.13,189.2,189.11,189.19,107265.0,189.13,189.2,189.11,189.19,107265.0
2023-12-21 11:00:00,189.2,189.39,189.15,189.33,87508.0,189.2,189.39,189.15,189.33,87508.0
2023-12-21 11:05:00,189.33,189.36,189.18,189.19,79182.0,189.33,189.36,189.18,189.19,79182.0
2023-12-21 11:10:00,189.2,189.3,189.16,189.3,44487.0,189.2,189.3,189.16,189.3,44487.0
2023-12-21 11:15:00,189.28,189.36,189.22,189.36,22951.0,189.28,189.36,189.22,189.36,22951.0
2023-12-21 11:20:00,189.35,189.44,189.33,189.41,44398.0,189.35,189.44,189.33,189.41,44398.0
2023-12-21 11:25:00,189.42,189.48,189.39,189.47,30923.0,189.42,189.48,189.39,189.47,30923.0
2023-12-21 11:30:00,189.48,189.49,189.3,189.33,33261.0,189.48,189.49,189.3,189.33,33261.0
2023-12-21 11:35:00,189.33,189.37,189.31,189.31,19125.0,189.33,189.37,189.31,189.31,19125.0
2023-12-21 11:40:00,189.31,189.31,189.22,189.27,20102.0,189.31,189.31,189.22,189.27,20102.0
2023-12-21 11:45:00,189.28,189.31,189.24,189.31,9880.0,189.28,189.31,189.24,189.31,9880.0
2023-12-21 11:50:00,189.3,189.33,189.18,189.22,27314.0,189.3,189.33,189.18,189.22,27314.0
2023-12-21 11:55:00,189.19,189.24,189.19,189.21,10434.0,189.19,189.24,189.19,189.21,10434.0
2023-12-21 12:00:00,189.22,189.31,189.15,189.18,30171.0,189.22,189.31,189.15,189.18,30171.0
2023-12-21 12:05:00,189.18,189.27,189.18,189.25,25459.0,189.18,189.27,189.18,189.25,25459.0
2023-12-21 12:10:00,189.25,189.36,189.25,189.29,18573.0,189.25,189.36,189.25,189.29,18573.0
2023-12-21 12:15:00,189.29,189.41,189.29,189.37,15188.0,189.29,189.41,189.29,189.37,15188.0
2023-12-21 12:20:00,189.37,189.37,189.22,189.28,26254.0,189.37,189.37,189.22,189.28,26254.0
2023-12-21 12:25:00,189.28,189.34,189.23,189.27,13296.0,189.28,189.34,189.23,189.27,13296.0
2023-12-21 12:30:00,189.27,189.34,189.24,189.24,5923.0,189.27,189.34,189.24,189.24,5923.0
2023-12-21 12:35:00,189.24,189.25,189.17,189.2,71796.0,189.24,189.25,189.17,189.2,71796.0
2023-12-21 12:40:00,189.19,189.27,189.14,189.22,16176.0,189.19,189.27,189.14,189.22,16176.0
2023-12-21 12:45:00,189.21,189.25,189.17,189.2,15336.0,189.21,189.25,189.17,189.2,15336.0
2023-12-21 12:50:00,189.22,189.25,189.09,189.13,18794.0,189.22,189.25,189.09,189.13,18794.0
2023-12-21 12:55:00,189.13,189.15,189.08,189.14,12180.0,189.13,189.15,189.08,189.14,12180.0
2023-12-21 13:00:00,189.14,189.21,189.11,189.11,18433.0,189.14,189.21,189.11,189.11,18433.0
2023-12-21 13:05:00,189.11,189.14,188.98,189.02,24531.0,189.11,189.14,188.98,189.02,24531.0
2023-12-21 13:10:00,188.99,189.03,188.94,188.94,22645.0,188.99,189.03,188.94,188.94,22645.0
2023-12-21 13:15:00,188.95,188.95,188.82,188.88,23654.0,188.95,188.95,188.82,188.88,23654.0
2023-12-21 13:20:00,188.89,189.07,188.89,189.01,19967.0,188.89,189.07,188.89,189.01,19967.0
2023-12-21 13:25:00,188.99,189.04,188.9,189.02,17249.0,188.99,189.04,188.9,189.02,17249.0
2023-12-21 13:30:00,189.04,189.13,188.98,189.08,37984.0,189.04,189.13,188.98,189.08,37984.0
2023-12-21 13:35:00,189.07,189.08,188.92,188.95,23811.0,189.07,189.08,188.92,188.95,23811.0
2023-12-21 13:40:00,188.94,189.01,188.92,188.96,16787.0,188.94,189.01,188.92,188.96,16787.0
2023-12-21 13:45:00,188.95,189.01,188.94,188.94,12915.0,188.95,189.01,188.94,188.94,12915.0
2023-12-21 13:50:00,188.93,188.98,188.9,188.92,12391.0,188.93,188.98,188.9,188.92,12391.0
2023-12-21 13:55:00,188.92,189.01,188.92,188.96,17224.0,188.92,189.01,188.92,188.96,17224.0
2023-12-21 14:00:00,188.96,189.04,188.96,189.04,13087.0,188.96,189.04,188.96,189.04,13087.0
2023-12-21 14:05:00,189.05,189.1,189.03,189.1,20946.0,189.05,189.1,189.03,189.1,20946.0
2023-12-21 14:10:00,189.09,189.16,189.08,189.14,13403.0,189.09,189.16,189.08,189.14,13403.0
2023-12-21 14:15:00,189.14,189.26,189.13,189.21,21724.0,189.14,189.26,189.13,189.21,21724.0
2023-12-21 14:20:00,189.2,189.26,189.18,189.23,28207.0,189.2,189.26,189.18,189.23,28207.0
2023-12-21 14:25:00,189.24,189.31,189.22,189.31,67425.0,189.24,189.31,189.22,189.31,67425.0
2023-12-21 14:30:00,189.31,189.45,189.29,189.45,43296.0,189.31,189.45,189.29,189.45,43296.0
2023-12-21 14:35:00,189.45,189.48,189.41,189.46,21988.0,189.45,189.48,189.41,189.46,21988.0
2023-12-21 14:40:00,189.48,189.53,189.46,189.5,33848.0,189.48,189.53,189.46,189.5,33848.0
2023-12-21 14:45:00,189.48,189.52,189.45,189.46,16411.0,189.48,189.52,189.45,189.46,16411.0
2023-12-21 14:50:00,189.45,189.47,189.41,189.41,15703.0,189.45,189.47,189.41,189.41,15703.0
2023-12-21 14:55:00,189.42,189.43,189.39,189.42,35091.0,189.42,189.43,189.39,189.42,35091.0
2023-12-21 15:00:00,189.42,189.54,189.38,189.52,17180.0,189.42,189.54,189.38,189.52,17180.0
2023-12-21 15:05:00,189.51,189.52,189.4,189.44,21056.0,189.51,189.52,189.4,189.44,21056.0
2023-12-21 15:10:00,189.45,189.47,189.4,189.4,19017.0,189.45,189.47,189.4,189.4,19017.0
2023-12-21 15:15:00,189.4,189.42,189.37,189.37,10080.0,189.4,189.42,189.37,189.37,10080.0
2023-12-21 15:20:00,189.38,189.39,189.34,189.35,15446.0,189.38,189.39,189.34,189.35,15446.0
2023-12-21 15:25:00,189.36,189.46,189.35,189.41,16373.0,189.36,189.46,189.35,189.41,16373.0
2023-12-21 15:30:00,189.41,189.46,189.4,189.45,37704.0,189.41,189.46,189.4,189.45,37704.0
2023-12-21 15:35:00,189.44,189.48,189.43,189.47,26528.0,189.44,189.48,189.43,189.47,26528.0
2023-12-21 15:40:00,189.47,189.48,189.4,189.45,45508.0,189.47,189.48,189.4,189.45,45508.0
2023-12-21 15:45:00,189.45,189.49,189.42,189.44,39766.0,189.45,189.49,189.42,189.44,39766.0
2023-12-21 15:50:00,189.44,189.45,189.4,189.44,43796.0,189.44,189.45,189.4,189.44,43796.0
2023-12-21 15:55:00,189.44,189.45,189.39,189.44,181655.0,189.44,189.45,189.39,189.44,181655.0
2023-12-22 09:30:00,191.58,191.61,191.36,191.48,296069.0,191.58,191.61,191.36,191.48,296069.0
2023-12-22 09:35:00,191.48,191.65,191.46,191.62,136360.0,191.48,191.65,191.46,191.62,136360.0
2023-12-22 09:40:00,191.63,191.84,191.58,191.76,153228.0,191.63,191.84,191.58,191.76,153228.0
2023-12-22 09:45:00,191.76,191.82,191.48,191.66,120175.0,191.76,191.82,191.48,191.66,120175.0
2023-12-22 09:50:00,191.67,191.73,191.62,191.68,65272.0,191.67,191.73,191.62,191.68,65272.0
2023-12-22 09:55:00,191.67,191.81,191.64,191.64,101922.0,191.67,191.81,191.64,191.64,101922.0
2023-12-22 10:00:00,191.68,191.86,191.59,191.72,129218.0,191.68,191.86,191.59,191.72,129218.0
2023-12-22 10:05:00,191.72,191.88,191.72,191.78,114487.0,191.72,191.88,191.72,191.78,114487.0
2023-12-22 10:10:00,191.77,191.85,191.75,191.8,88333.0,191.77,191.85,191.75,191.8,88333.0
2023-12-22 10:15:00,191.79,191.79,191.47,191.58,181061.0,191.79,191.79,191.47,191.58,181061.0
2023-12-22 10:20:00,191.57,191.58,191.23,191.26,126794.0,191.57,191.58,191.23,191.26,126794.0
2023-12-22 10:25:00,191.26,191.26,191.15,191.19,100882.0,191.26,191.26,191.15,191.19,100882.0
2023-12-22 10:30:00,191.24,191.27,191.12,191.2,36076.0,191.24,191.27,191.12,191.2,36076.0
2023-12-22 10:35:00,191.18,191.23,191.14,191.16,51204.0,191.18,191.23,191.14,191.16,51204.0
2023-12-22 10:40:00,191.16,191.18,191.03,191.12,53721.0,191.16,191.18,191.03,191.12,53721.0
2023-12-22 10:45:00,191.1,191.11,190.95,190.98,51340.0,191.1,191.11,190.95,190.98,51340.0
2023-12-22 10:50:00,190.97,190.98,190.84,190.91,54428.0,190.97,190.98,190.84,190.91,54428.0
2023-12-22 10:55:00,190.9,191.0,190.85,190.96,46615.0,190.9,191.0,190.85,190.96,46615.0
2023-12-22 11:00:00,190.97,190.99,190.67,190.7,74461.0,190.97,190.99,190.67,190.7,74461.0
2023-12-22 11:05:00,190.7,190.89,190.66,190.89,51020.0,190.7,190.89,190.66,190.89,51020.0
2023-12-22 11:10:00,190.9,191.09,190.89,191.0,66877.0,190.9,191.09,190.89,191.0,66877.0
2023-12-22 11:15:00,191.0,191.02,190.91,190.91,53973.0,191.0,191.02,190.91,190.91,53973.0
2023-12-22 11:20:00,190.9,190.91,190.77,190.78,27425.0,190.9,190.91,190.77,190.78,27425.0
2023-12-22 11:25:00,190.78,190.9,190.77,190.87,24031.0,190.78,190.9,190.77,190.87,24031.0
2023-12-22 11:30:00,190.87,190.91,190.82,190.84,17783.0,190.87,190.91,190.82,190.84,17783.0
2023-12-22 11:35:00,190.84,190.85,190.73,190.76,34498.0,190.84,190.85,190.73,190.76,34498.0
2023-12-22 11:40:00,190.77,190.79,190.57,190.61,37792.0,190.77,190.79,190.57,190.61,37792.0
2023-12-22 11:45:00,190.61,190.62,190.07,190.13,225861.0,190.61,190.62,190.07,190.13,225861.0
2023-12-22 11:50:00,190.12,190.34,190.09,190.24,90514.0,190.12,190.34,190.09,190.24,90514.0
2023-12-22 11:55:00,190.24,190.37,190.24,190.28,62962.0,190.24,190.37,190.24,190.28,62962.0
2023-12-22 12:00:00,190.24,190.31,190.18,190.28,66352.0,190.24,190.31,190.18,190.28,66352.0
2023-12-22 12:05:00,190.27,190.34,190.18,190.22,54483.0,190.27,190.34,190.18,190.22,54483.0
2023-12-22 12:10:00,190.24,190.29,190.17,190.22,25379.0,190.24,190.29,190.17,190.22,25379.0
2023-12-22 12:15:00,190.22,190.4,190.22,190.37,21205.0,190.22,190.4,190.22,190.37,21205.0
2023-12-22 12:20:00,190.36,190.43,190.34,190.42,16500.0,190.36,190.43,190.34,190.42,16500.0
2023-12-22 12:25:00,190.42,190.47,190.35,190.4,25662.0,190.42,190.47,190.35,190.4,25662.0
2023-12-22 12:30:00,190.4,190.44,190.33,190.34,24077.0,190.4,190.44,190.33,190.34,24077.0
2023-12-22 12:35:00,190.35,190.43,190.34,190.37,25351.0,190.35,190.43,190.34,190.37,25351.0
2023-12-22 12:40:00,190.37,190.47,190.36,190.4,47423.0,190.37,190.47,190.36,190.4,47423.0
2023-12-22 12:45:00,190.4,190.48,190.36,190.45,14152.0,190.4,190.48,190.36,190.45,14152.0
2023-12-22 12:50:00,190.44,190.51,190.41,190.47,25238.0,190.44,190.51,190.41,190.47,25238.0
2023-12-22 12:55:00,190.46,190.49,190.37,190.49,28078.0,190.46,190.49,190.37,190.49,28078.0
2023-12-22 13:00:00,190.47,190.54,190.43,190.47,67676.0,190.47,190.54,190.43,190.47,67676.0
2023-12-22 13:05:00,190.46,190.55,190.42,190.52,82021.0,190.46,190.55,190.42,190.52,82021.0
2023-12-22 13:10:00,190.52,190.69,190.51,190.68,97325.0,190.52,190.69,190.51,190.68,97325.0
2023-12-22 13:15:00,190.67,190.72,190.58,190.61,44540.0,190.67,190.72,190.58,190.61,44540.0
2023-12-22 13:20:00,190.61,190.7,190.61,190.67,32618.0,190.61,190.7,190.61,190.67,32618.0
2023-12-22 13:25:00,190.67,190.7,190.6,190.65,83038.0,190.67,190.7,190.6,190.65,83038.0
2023-12-22 13:30:00,190.65,190.72,190.56,190.58,66303.0,190.65,190.72,190.56,190.58,66303.0
2023-12-22 13:35:00,190.58,190.65,190.55,190.63,44678.0,190.58,190.65,190.55,190.63,44678.0
2023-12-22 13:40:00,190.63,190.64,190.55,190.61,11828.0,190.63,190.64,190.55,190.61,11828.0
2023-12-22 13:45:00,190.62,190.65,190.55,190.64,11605.0,190.62,190.65,190.55,190.64,11605.0
2023-12-22 13:50:00,190.64,190.68,190.59,190.63,11933.0,190.64,190.68,190.59,190.63,11933.0
2023-12-22 13:55:00,190.62,190.68,190.61,190.65,21821.0,190.62,190.68,190.61,190.65,21821.0
2023-12-22 14:00:00,190.64,190.64,190.58,190.59,56157.0,190.64,190.64,190.58,190.59,56157.0
2023-12-22 14:05:00,190.59,190.59,190.43,190.46,31645.0,190.59,190.59,190.43,190.46,31645.0
2023-12-22 14:10:00,190.46,190.5,190.39,190.42,10786.0,190.46,190.5,190.39,190.42,10786.0
2023-12-22 14:15:00,190.41,190.45,190.32,190.36,51056.0,190.41,190.45,190.32,190.36,51056.0
2023-12-22 14:20:00,190.37,190.42,190.17,190.18,53059.0,190.37,190.42,190.17,190.18,53059.0
2023-12-22 14:25:00,190.18,190.23,190.14,190.2,76581.0,190.18,190.23,190.14,190.2,76581.0
2023-12-22 14:30:00,190.19,190.22,190.16,190.17,20146.0,190.19,190.22,190.16,190.17,20146.0
2023-12-22 14:35:00,190.17,190.24,190.16,190.23,31480.0,190.17,190.24,190.16,190.23,31480.0
2023-12-22 14:40:00,190.22,190.31,190.2,190.31,24459.0,190.22,190.31,190.2,190.31,24459.0
2023-12-22 14:45:00,190.3,190.37,190.29,190.3,27367.0,190.3,190.37,190.29,190.3,27367.0
2023-12-22 14:50:00,190.31,190.35,190.27,190.33,13106.0,190.31,190.35,190.27,190.33,13106.0
2023-12-22 14:55:00,190.34,190.36,190.31,190.36,7115.0,190.34,190.36,190.31,190.36,7115.0
2023-12-22 15:00:00,190.35,190.35,190.22,190.33,31101.0,190.35,190.35,190.22,190.33,31101.0
2023-12-22 15:05:00,190.34,190.36,190.31,190.32,22763.0,190.34,190.36,190.31,190.32,22763.0
2023-12-22 15:10:00,190.32,190.35,190.26,190.33,27169.0,190.32,190.35,190.26,190.33,27169.0
2023-12-22 15:15:00,190.32,190.33,190.2,190.22,176191.0,190.32,190.33,190.2,190.22,176191.0
2023-12-22 15:20:00,190.21,190.27,190.2,190.25,46511.0,190.21,190.27,190.2,190.25,46511.0
2023-12-22 15:25:00,190.26,190.27,190.22,190.27,9686.0,190.26,190.27,190.22,190.27,9686.0
2023-12-22 15:30:00,190.27,190.27,190.2,190.21,63338.0,190.27,190.27,190.2,190.21,63338.0
2023-12-22 15:35:00,190.21,190.23,190.18,190.21,28505.0,190.21,190.23,190.18,190.21,28505.0
2023-12-22 15:40:00,190.2,190.25,190.17,190.24,68332.0,190.2,190.25,190.17,190.24,68332.0
2023-12-22 15:45:00,190.23,190.26,190.2,190.22,56154.0,190.23,190.26,190.2,190.22,56154.0
2023-12-22 15:50:00,190.23,190.27,190.21,190.23,99297.0,190.23,190.27,190.21,190.23,99297.0
2023-12-22 15:55:00,190.24,190.3,190.21,190.28,235480.0,190.24,190.3,190.21,190.28,235480.0
2023-12-26 09:30:00,190.97,191.08,190.94,191.0,98208.0,190.97,191.08,190.94,191.0,98208.0
2023-12-26 09:35:00,190.98,190.98,190.57,190.57,176477.0,190.98,190.98,190.57,190.57,176477.0
2023-12-26 09:40:00,190.56,190.66,190.4,190.53,57644.0,190.56,190.66,190.4,190.53,57644.0
2023-12-26 09:45:00,190.54,190.57,190.42,190.45,26246.0,190.54,190.57,190.42,190.45,26246.0
2023-12-26 09:50:00,190.45,190.62,190.45,190.61,79017.0,190.45,190.62,190.45,190.61,79017.0
2023-12-26 09:55:00,190.6,190.71,190.58,190.66,35481.0,190.6,190.71,190.58,190.66,35481.0
2023-12-26 10:00:00,190.66,190.72,190.62,190.65,25878.0,190.66,190.72,190.62,190.65,25878.0
2023-12-26 10:05:00,190.68,190.91,190.68,190.85,33782.0,190.68,190.91,190.68,190.85,33782.0
2023-12-26 10:10:00,190.82,190.88,190.78,190.81,32107.0,190.82,190.88,190.78,190.81,32107.0
2023-12-26 10:15:00,190.81,190.91,190.79,190.83,33819.0,190.81,190.91,190.79,190.83,33819.0
2023-12-26 10:20:00,190.82,190.86,190.79,190.79,18432.0,190.82,190.86,190.79,190.79,18432.0
2023-12-26 10:25:00,190.79,190.8,190.69,190.73,39892.0,190.79,190.8,190.69,190.73,39892.0
2023-12-26 10:30:00,190.73,190.76,190.57,190.58,221797.0,190.73,190.76,190.57,190.58,221797.0
2023-12-26 10:35:00,190.59,190.66,190.56,190.62,88632.0,190.59,190.66,190.56,190.62,88632.0
2023-12-26 10:40:00,190.65,190.73,190.63,190.64,18597.0,190.65,190.73,190.63,190.64,18597.0
2023-12-26 10:45:00,190.64,190.7,190.62,190.67,43721.0,190.64,190.7,190.62,190.67,43721.0
2023-12-26 10:50:00,190.67,190.69,190.62,190.63,30921.0,190.67,190.69,190.62,190.63,30921.0
2023-12-26 10:55:00,190.61,190.63,190.59,190.61,47240.0,190.61,190.63,190.59,190.61,47240.0
2023-12-26 11:00:00,190.6,190.66,190.58,190.62,26253.0,190.6,190.66,190.58,190.62,26253.0
2023-12-26 11:05:00,190.61,190.7,190.61,190.64,45807.0,190.61,190.7,190.61,190.64,45807.0
2023-12-26 11:10:00,190.64,190.68,190.63,190.67,48432.0,190.64,190.68,190.63,190.67,48432.0
2023-12-26 11:15:00,190.67,190.72,190.63,190.68,33466.0,190.67,190.72,190.63,190.68,33466.0
2023-12-26 11:20:00,190.69,190.75,190.66,190.74,17525.0,190.69,190.75,190.66,190.74,17525.0
2023-12-26 11:25:00,190.74,190.81,190.72,190.8,15643.0,190.74,190.81,190.72,190.8,15643.0
2023-12-26 11:30:00,190.8,190.89,190.79,190.88,43586.0,190.8,190.89,190.79,190.88,43586.0
2023-12-26 11:35:00,190.87,190.88,190.83,190.83,11352.0,190.87,190.88,190.83,190.83,11352.0
2023-12-26 11:40:00,190.84,190.9,190.82,190.84,9024.0,190.84,190.9,190.82,190.84,9024.0
2023-12-26 11:45:00,190.85,190.87,190.76,190.77,14648.0,190.85,190.87,190.76,190.77,14648.0
2023-12-26 11:50:00,190.75,190.86,190.74,190.84,28349.0,190.75,190.86,190.74,190.84,28349.0
2023-12-26 11:55:00,190.84,190.89,190.84,190.87,15016.0,190.84,190.89,190.84,190.87,15016.0
2023-12-26 12:00:00,190.87,190.89,190.77,190.78,8433.0,190.87,190.89,190.77,190.78,8433.0
2023-12-26 12:05:00,190.8,190.86,190.79,190.84,11762.0,190.8,190.86,190.79,190.84,11762.0
2023-12-26 12:10:00,190.84,190.86,190.8,190.81,9910.0,190.84,190.86,190.8,190.81,9910.0
2023-12-26 12:15:00,190.81,190.87,190.79,190.86,21574.0,190.81,190.87,190.79,190.86,21574.0
2023-12-26 12:20:00,190.87,190.87,190.81,190.83,18235.0,190.87,190.87,190.81,190.83,18235.0
2023-12-26 12:25:00,190.83,190.87,190.81,190.82,9824.0,190.83,190.87,190.81,190.82,9824.0
2023-12-26 12:30:00,190.82,190.84,190.71,190.73,66339.0,190.82,190.84,190.71,190.73,66339.0
2023-12-26 12:35:00,190.74,190.76,190.71,190.72,47888.0,190.74,190.76,190.71,190.72,47888.0
2023-12-26 12:40:00,190.73,190.78,190.68,190.68,7964.0,190.73,190.78,190.68,190.68,7964.0
2023-12-26 12:45:00,190.68,190.71,190.67,190.67,15618.0,190.68,190.71,190.67,190.67,15618.0
2023-12-26 12:50:00,190.68,190.7,190.65,190.69,15887.0,190.68,190.7,190.65,190.69,15887.0
2023-12-26 12:55:00,190.69,190.71,190.64,190.7,23995.0,190.69,190.71,190.64,190.7,23995.0
2023-12-26 13:00:00,190.7,190.78,190.67,190.72,16665.0,190.7,190.78,190.67,190.72,16665.0
2023-12-26 13:05:00,190.74,190.85,190.72,190.84,21479.0,190.74,190.85,190.72,190.84,21479.0
2023-12-26 13:10:00,190.85,190.85,190.78,190.8,17787.0,190.85,190.85,190.78,190.8,17787.0
2023-12-26 13:15:00,190.8,190.8,190.73,190.78,19759.0,190.8,190.8,190.73,190.78,19759.0
2023-12-26 13:20:00,190.78,190.89,190.77,190.89,22557.0,190.78,190.89,190.77,190.89,22557.0
2023-12-26 13:25:00,190.89,190.91,190.78,190.79,17236.0,190.89,190.91,190.78,190.79,17236.0
2023-12-26 13:30:00,190.8,190.9,190.77,190.84,32746.0,190.8,190.9,190.77,190.84,32746.0
2023-12-26 13:35:00,190.84,190.84,190.76,190.76,10795.0,190.84,190.84,190.76,190.76,10795.0
2023-12-26 13:40:00,190.77,190.77,190.73,190.77,19831.0,190.77,190.77,190.73,190.77,19831.0
2023-12-26 13:45:00,190.78,190.78,190.73,190.74,12045.0,190.78,190.78,190.73,190.74,12045.0
2023-12-26 13:50:00,190.75,190.77,190.73,190.76,50717.0,190.75,190.77,190.73,190.76,50717.0
2023-12-26 13:55:00,190.76,190.79,190.75,190.76,7708.0,190.76,190.79,190.75,190.76,7708.0
2023-12-26 14:00:00,190.78,190.86,190.77,190.85,67177.0,190.78,190.86,190.77,190.85,67177.0
2023-12-26 14:05:00,190.87,190.91,190.86,190.9,14711.0,190.87,190.91,190.86,190.9,14711.0
2023-12-26 14:10:00,190.9,190.91,190.86,190.87,8979.0,190.9,190.91,190.86,190.87,8979.0
2023-12-26 14:15:00,190.87,190.91,190.86,190.9,8247.0,190.87,190.91,190.86,190.9,8247.0
2023-12-26 14:20:00,190.9,190.93,190.9,190.93,18248.0,190.9,190.93,190.9,190.93,18248.0
2023-12-26 14:25:00,190.93,190.97,190.92,190.94,12809.0,190.93,190.97,190.92,190.94,12809.0
2023-12-26 14:30:00,190.94,190.99,190.94,190.98,11491.0,190.94,190.99,190.94,190.98,11491.0
2023-12-26 14:35:00,190.98,191.04,190.95,191.03,41121.0,190.98,191.04,190.95,191.03,41121.0
2023-12-26 14:40:00,191.03,191.06,191.01,191.01,66630.0,191.03,191.06,191.01,191.01,66630.0
2023-12-26 14:45:00,191.02,191.11,191.01,191.09,31273.0,191.02,191.11,191.01,191.09,31273.0
2023-12-26 14:50:00,191.1,191.12,191.08,191.11,58295.0,191.1,191.12,191.08,191.11,58295.0
2023-12-26 14:55:00,191.1,191.13,191.07,191.09,54024.0,191.1,191.13,191.07,191.09,54024.0
2023-12-26 15:00:00,191.09,191.14,191.08,191.13,29761.0,191.09,191.14,191.08,191.13,29761.0
2023-12-26 15:05:00,191.13,191.23,191.13,191.22,67993.0,191.13,191.23,191.13,191.22,67993.0
2023-12-26 15:10:00,191.21,191.31,191.21,191.27,23879.0,191.21,191.31,191.21,191.27,23879.0
2023-12-26 15:15:00,191.25,191.27,191.18,191.23,77515.0,191.25,191.27,191.18,191.23,77515.0
2023-12-26 15:20:00,191.24,191.27,191.2,191.22,35235.0,191.24,191.27,191.2,191.22,35235.0
2023-12-26 15:25:00,191.23,191.29,191.22,191.28,29011.0,191.23,191.29,191.22,191.28,29011.0
2023-12-26 15:30:00,191.29,191.39,191.23,191.37,44627.0,191.29,191.39,191.23,191.37,44627.0
2023-12-26 15:35:00,191.38,191.58,191.38,191.5,96132.0,191.38,191.58,191.38,191.5,96132.0
2023-12-26 15:40:00,191.49,191.58,191.48,191.53,65894.0,191.49,191.58,191.48,191.53,65894.0
2023-12-26 15:45:00,191.54,191.67,191.54,191.65,71146.0,191.54,191.67,191.54,191.65,71146.0
2023-12-26 15:50:00,191.64,191.66,191.59,191.64,76094.0,191.64,191.66,191.59,191.64,76094.0
2023-12-26 15:55:00,191.64,191.74,191.63,191.71,274205.0,191.64,191.74,191.63,191.71,274205.0
2023-12-27 09:30:00,191.77,191.92,191.7,191.89,143026.0,191.77,191.92,191.7,191.89,143026.0
2023-12-27 09:35:00,191.91,192.07,191.76,191.81,145623.0,191.91,192.07,191.76,191.81,145623.0
2023-12-27 09:40:00,191.81,191.82,191.54,191.74,87250.0,191.81,191.82,191.54,191.74,87250.0
2023-12-27 09:45:00,191.75,191.89,191.75,191.87,54841.0,191.75,191.89,191.75,191.87,54841.0
2023-12-27 09:50:00,191.87,191.92,191.82,191.89,37759.0,191.87,191.92,191.82,191.89,37759.0
2023-12-27 09:55:00,191.89,191.91,191.81,191.87,31603.0,191.89,191.91,191.81,191.87,31603.0
2023-12-27 10:00:00,191.87,191.87,191.74,191.77,105084.0,191.87,191.87,191.74,191.77,105084.0
2023-12-27 10:05:00,191.77,191.85,191.76,191.85,53020.0,191.77,191.85,191.76,191.85,53020.0
2023-12-27 10:10:00,191.85,192.16,191.84,192.04,78453.0,191.85,192.16,191.84,192.04,78453.0
2023-12-27 10:15:00,192.04,192.29,192.0,192.13,81021.0,192.04,192.29,192.0,192.13,81021.0
2023-12-27 10:20:00,192.13,192.32,192.09,192.31,59114.0,192.13,192.32,192.09,192.31,59114.0
2023-12-27 10:25:00,192.32,192.56,192.3,192.5,101665.0,192.32,192.56,192.3,192.5,101665.0
2023-12-27 10:30:00,192.51,192.61,192.38,192.58,79884.0,192.51,192.61,192.38,192.58,79884.0
2023-12-27 10:35:00,192.56,192.96,192.54,192.92,147133.0,192.56,192.96,192.54,192.92,147133.0
2023-12-27 10:40:00,192.92,192.96,192.67,192.67,223040.0,192.92,192.96,192.67,192.67,223040.0
2023-12-27 10:45:00,192.68,192.7,192.49,192.53,103050.0,192.68,192.7,192.49,192.53,103050.0
2023-12-27 10:50:00,192.52,192.71,192.43,192.66,63248.0,192.52,192.71,192.43,192.66,63248.0
2023-12-27 10:55:00,192.65,192.74,192.55,192.68,98238.0,192.65,192.74,192.55,192.68,98238.0
2023-12-27 11:00:00,192.68,192.7,192.47,192.48,84432.0,192.68,192.7,192.47,192.48,84432.0
2023-12-27 11:05:00,192.49,192.73,192.49,192.68,60873.0,192.49,192.73,192.49,192.68,60873.0
2023-12-27 11:10:00,192.68,192.76,192.65,192.69,68704.0,192.68,192.76,192.65,192.69,68704.0
2023-12-27 11:15:00,192.67,192.74,192.59,192.74,29725.0,192.67,192.74,192.59,192.74,29725.0
2023-12-27 11:20:00,192.75,192.84,192.74,192.82,39425.0,192.75,192.84,192.74,192.82,39425.0
2023-12-27 11:25:00,192.82,192.86,192.76,192.82,35470.0,192.82,192.86,192.76,192.82,35470.0
2023-12-27 11:30:00,192.84,192.87,192.81,192.86,31765.0,192.84,192.87,192.81,192.86,31765.0
2023-12-27 11:35:00,192.87,192.92,192.82,192.89,79238.0,192.87,192.92,192.82,192.89,79238.0
2023-12-27 11:40:00,192.89,193.0,192.89,192.94,40789.0,192.89,193.0,192.89,192.94,40789.0
2023-12-27 11:45:00,192.93,192.99,192.9,192.96,29199.0,192.93,192.99,192.9,192.96,29199.0
2023-12-27 11:50:00,192.95,193.0,192.9,192.99,39750.0,192.95,193.0,192.9,192.99,39750.0
2023-12-27 11:55:00,192.99,193.01,192.92,192.94,85881.0,192.99,193.01,192.92,192.94,85881.0
2023-12-27 12:00:00,192.93,192.94,192.74,192.82,43707.0,192.93,192.94,192.74,192.82,43707.0
2023-12-27 12:05:00,192.81,192.84,192.73,192.81,42845.0,192.81,192.84,192.73,192.81,42845.0
2023-12-27 12:10:00,192.8,192.87,192.8,192.83,42843.0,192.8,192.87,192.8,192.83,42843.0
2023-12-27 12:15:00,192.84,192.88,192.81,192.86,31659.0,192.84,192.88,192.81,192.86,31659.0
2023-12-27 12:20:00,192.86,192.89,192.8,192.82,25677.0,192.86,192.89,192.8,192.82,25677.0
2023-12-27 12:25:00,192.81,192.87,192.8,192.86,24808.0,192.81,192.87,192.8,192.86,24808.0
2023-12-27 12:30:00,192.87,192.93,192.85,192.85,34421.0,192.87,192.93,192.85,192.85,34421.0
2023-12-27 12:35:00,192.85,192.89,192.8,192.83,25745.0,192.85,192.89,192.8,192.83,25745.0
2023-12-27 12:40:00,192.83,192.94,192.83,192.93,25717.0,192.83,192.94,192.83,192.93,25717.0
2023-12-27 12:45:00,192.92,192.98,192.9,192.98,13771.0,192.92,192.98,192.9,192.98,13771.0
2023-12-27 12:50:00,192.98,192.98,192.92,192.97,32449.0,192.98,192.98,192.92,192.97,32449.0
2023-12-27 12:55:00,192.97,193.01,192.94,192.95,29946.0,192.97,193.01,192.94,192.95,29946.0
2023-12-27 13:00:00,192.95,193.15,192.91,193.14,78577.0,192.95,193.15,192.91,193.14,78577.0
2023-12-27 13:05:00,193.14,193.19,193.09,193.13,46586.0,193.14,193.19,193.09,193.13,46586.0
2023-12-27 13:10:00,193.13,193.14,193.03,193.03,22055.0,193.13,193.14,193.03,193.03,22055.0
2023-12-27 13:15:00,193.04,193.13,193.04,193.13,30517.0,193.04,193.13,193.04,193.13,30517.0
2023-12-27 13:20:00,193.13,193.14,192.99,193.02,25855.0,193.13,193.14,192.99,193.02,25855.0
2023-12-27 13:25:00,193.02,193.06,192.93,192.94,94994.0,193.02,193.06,192.93,192.94,94994.0
2023-12-27 13:30:00,192.93,192.95,192.64,192.65,85998.0,192.93,192.95,192.64,192.65,85998.0
2023-12-27 13:35:00,192.65,192.66,192.51,192.59,67813.0,192.65,192.66,192.51,192.59,67813.0
2023-12-27 13:40:00,192.59,192.61,192.43,192.43,86654.0,192.59,192.61,192.43,192.43,86654.0
2023-12-27 13:45:00,192.43,192.53,192.4,192.49,72204.0,192.43,192.53,192.4,192.49,72204.0
2023-12-27 13:50:00,192.5,192.65,192.49,192.61,38881.0,192.5,192.65,192.49,192.61,38881.0
2023-12-27 13:55:00,192.61,192.68,192.6,192.64,60352.0,192.61,192.68,192.6,192.64,60352.0
2023-12-27 14:00:00,192.65,192.67,192.44,192.44,35265.0,192.65,192.67,192.44,192.44,35265.0
2023-12-27 14:05:00,192.44,192.52,192.42,192.48,21173.0,192.44,192.52,192.42,192.48,21173.0
2023-12-27 14:10:00,192.48,192.49,192.43,192.47,21184.0,192.48,192.49,192.43,192.47,21184.0
2023-12-27 14:15:00,192.47,192.52,192.46,192.47,41638.0,192.47,192.52,192.46,192.47,41638.0
2023-12-27 14:20:00,192.48,192.51,192.43,192.51,20809.0,192.48,192.51,192.43,192.51,20809.0
2023-12-27 14:25:00,192.5,192.52,192.48,192.5,27637.0,192.5,192.52,192.48,192.5,27637.0
2023-12-27 14:30:00,192.5,192.63,192.48,192.62,18807.0,192.5,192.63,192.48,192.62,18807.0
2023-12-27 14:35:00,192.62,192.67,192.58,192.59,29252.0,192.62,192.67,192.58,192.59,29252.0
2023-12-27 14:40:00,192.57,192.59,192.52,192.53,21101.0,192.57,192.59,192.52,192.53,21101.0
2023-12-27 14:45:00,192.53,192.58,192.51,192.55,7770.0,192.53,192.58,192.51,192.55,7770.0
2023-12-27 14:50:00,192.54,192.55,192.48,192.49,16487.0,192.54,192.55,192.48,192.49,16487.0
2023-12-27 14:55:00,192.49,192.55,192.47,192.55,17497.0,192.49,192.55,192.47,192.55,17497.0
2023-12-27 15:00:00,192.55,192.56,192.5,192.53,21586.0,192.55,192.56,192.5,192.53,21586.0
2023-12-27 15:05:00,192.53,192.57,192.52,192.56,15981.0,192.53,192.57,192.52,192.56,15981.0
2023-12-27 15:10:00,192.56,192.57,192.43,192.45,28199.0,192.56,192.57,192.43,192.45,28199.0
2023-12-27 15:15:00,192.46,192.51,192.46,192.5,15020.0,192.46,192.51,192.46,192.5,15020.0
2023-12-27 15:20:00,192.51,192.52,192.48,192.5,41652.0,192.51,192.52,192.48,192.5,41652.0
2023-12-27 15:25:00,192.5,192.5,192.46,192.47,34164.0,192.5,192.5,192.46,192.47,34164.0
2023-12-27 15:30:00,192.46,192.6,192.46,192.54,74072.0,192.46,192.6,192.46,192.54,74072.0
2023-12-27 15:35:00,192.55,192.57,192.5,192.55,32510.0,192.55,192.57,192.5,192.55,32510.0
2023-12-27 15:40:00,192.55,192.55,192.48,192.49,51116.0,192.55,192.55,192.48,192.49,51116.0
2023-12-27 15:45:00,192.49,192.54,192.49,192.5,53749.0,192.49,192.54,192.49,192.5,53749.0
2023-12-27 15:50:00,192.51,192.57,192.5,192.55,90822.0,192.51,192.57,192.5,192.55,90822.0
2023-12-27 15:55:00,192.54,192.63,192.53,192.61,339801.0,192.54,192.63,192.53,192.61,339801.0
2023-12-28 09:30:00,192.34,192.34,192.13,192.16,102590.0,192.34,192.34,192.13,192.16,102590.0
2023-12-28 09:35:00,192.15,192.37,192.1,192.3,49903.0,192.15,192.37,192.1,192.3,49903.0
2023-12-28 09:40:00,192.31,192.38,192.23,192.29,88286.0,192.31,192.38,192.23,192.29,88286.0
2023-12-28 09:45:00,192.29,192.43,192.26,192.38,80706.0,192.29,192.43,192.26,192.38,80706.0
2023-12-28 09:50:00,192.4,192.62,192.39,192.58,94195.0,192.4,192.62,192.39,192.58,94195.0
2023-12-28 09:55:00,192.59,192.72,192.56,192.67,68687.0,192.59,192.72,192.56,192.67,68687.0
2023-12-28 10:00:00,192.67,192.82,192.63,192.82,243229.0,192.67,192.82,192.63,192.82,243229.0
2023-12-28 10:05:00,192.81,192.89,192.68,192.72,116774.0,192.81,192.89,192.68,192.72,116774.0
2023-12-28 10:10:00,192.77,192.79,192.66,192.69,61317.0,192.77,192.79,192.66,192.69,61317.0
2023-12-28 10:15:00,192.68,192.68,192.53,192.59,36599.0,192.68,192.68,192.53,192.59,36599.0
2023-12-28 10:20:00,192.58,192.58,192.5,192.58,35176.0,192.58,192.58,192.5,192.58,35176.0
2023-12-28 10:25:00,192.59,192.76,192.53,192.76,53662.0,192.59,192.76,192.53,192.76,53662.0
2023-12-28 10:30:00,192.75,192.76,192.53,192.54,42604.0,192.75,192.76,192.53,192.54,42604.0
2023-12-28 10:35:00,192.53,192.7,192.53,192.68,33587.0,192.53,192.7,192.53,192.68,33587.0
2023-12-28 10:40:00,192.68,192.77,192.68,192.7,23953.0,192.68,192.77,192.68,192.7,23953.0
2023-12-28 10:45:00,192.69,192.69,192.56,192.65,90130.0,192.69,192.69,192.56,192.65,90130.0
2023-12-28 10:50:00,192.66,192.66,192.51,192.53,48460.0,192.66,192.66,192.51,192.53,48460.0
2023-12-28 10:55:00,192.52,192.56,192.37,192.52,58562.0,192.52,192.56,192.37,192.52,58562.0
2023-12-28 11:00:00,192.52,192.52,192.35,192.41,29079.0,192.52,192.52,192.35,192.41,29079.0
2023-12-28 11:05:00,192.4,192.44,192.24,192.26,39831.0,192.4,192.44,192.24,192.26,39831.0
2023-12-28 11:10:00,192.25,192.37,192.21,192.32,54506.0,192.25,192.37,192.21,192.32,54506.0
2023-12-28 11:15:00,192.3,192.31,192.23,192.26,33929.0,192.3,192.31,192.23,192.26,33929.0
2023-12-28 11:20:00,192.26,192.31,192.21,192.28,30723.0,192.26,192.31,192.21,192.28,30723.0
2023-12-28 11:25:00,192.28,192.36,192.23,192.34,77125.0,192.28,192.36,192.23,192.34,77125.0
2023-12-28 11:30:00,192.34,192.47,192.34,192.37,52336.0,192.34,192.47,192.34,192.37,52336.0
2023-12-28 11:35:00,192.37,192.37,192.3,192.37,33695.0,192.37,192.37,192.3,192.37,33695.0
2023-12-28 11:40:00,192.37,192.37,192.26,192.3,40157.0,192.37,192.37,192.26,192.3,40157.0
2023-12-28 11:45:00,192.29,192.34,192.27,192.31,27788.0,192.29,192.34,192.27,192.31,27788.0
2023-12-28 11:50:00,192.31,192.35,192.13,192.14,34711.0,192.31,192.35,192.13,192.14,34711.0
2023-12-28 11:55:00,192.13,192.24,192.13,192.22,84704.0,192.13,192.24,192.13,192.22,84704.0
2023-12-28 12:00:00,192.22,192.32,192.22,192.29,57023.0,192.22,192.32,192.22,192.29,57023.0
2023-12-28 12:05:00,192.3,192.3,192.02,192.11,76299.0,192.3,192.3,192.02,192.11,76299.0
2023-12-28 12:10:00,192.13,192.22,192.1,192.18,47008.0,192.13,192.22,192.1,192.18,47008.0
2023-12-28 12:15:00,192.17,192.26,192.17,192.26,26934.0,192.17,192.26,192.17,192.26,26934.0
2023-12-28 12:20:00,192.26,192.3,192.22,192.25,34718.0,192.26,192.3,192.22,192.25,34718.0
2023-12-28 12:25:00,192.26,192.35,192.24,192.35,21349.0,192.26,192.35,192.24,192.35,21349.0
2023-12-28 12:30:00,192.35,192.36,192.26,192.33,48774.0,192.35,192.36,192.26,192.33,48774.0
2023-12-28 12:35:00,192.35,192.35,192.28,192.3,47532.0,192.35,192.35,192.28,192.3,47532.0
2023-12-28 12:40:00,192.3,192.32,192.28,192.32,47598.0,192.3,192.32,192.28,192.32,47598.0
2023-12-28 12:45:00,192.34,192.39,192.32,192.34,124413.0,192.34,192.39,192.32,192.34,124413.0
2023-12-28 12:50:00,192.34,192.35,192.2,192.24,54446.0,192.34,192.35,192.2,192.24,54446.0
2023-12-28 12:55:00,192.23,192.28,192.19,192.25,31276.0,192.23,192.28,192.19,192.25,31276.0
2023-12-28 13:00:00,192.27,192.3,192.01,192.12,122960.0,192.27,192.3,192.01,192.12,122960.0
2023-12-28 13:05:00,192.11,192.14,191.99,192.11,52680.0,192.11,192.14,191.99,192.11,52680.0
2023-12-28 13:10:00,192.14,192.18,192.1,192.14,52456.0,192.14,192.18,192.1,192.14,52456.0
2023-12-28 13:15:00,192.15,192.24,192.15,192.24,20652.0,192.15,192.24,192.15,192.24,20652.0
2023-12-28 13:20:00,192.24,192.34,192.23,192.33,30570.0,192.24,192.34,192.23,192.33,30570.0
2023-12-28 13:25:00,192.29,192.3,192.12,192.18,28220.0,192.29,192.3,192.12,192.18,28220.0
2023-12-28 13:30:00,192.15,192.2,192.11,192.13,12888.0,192.15,192.2,192.11,192.13,12888.0
2023-12-28 13:35:00,192.13,192.13,192.05,192.09,43839.0,192.13,192.13,192.05,192.09,43839.0
2023-12-28 13:40:00,192.1,192.11,192.01,192.06,26357.0,192.1,192.11,192.01,192.06,26357.0
2023-12-28 13:45:00,192.06,192.07,191.99,192.02,24784.0,192.06,192.07,191.99,192.02,24784.0
2023-12-28 13:50:00,192.02,192.11,191.96,192.09,57975.0,192.02,192.11,191.96,192.09,57975.0
2023-12-28 13:55:00,192.08,192.12,192.06,192.09,13713.0,192.08,192.12,192.06,192.09,13713.0
2023-12-28 14:00:00,192.09,192.12,192.07,192.09,14399.0,192.09,192.12,192.07,192.09,14399.0
2023-12-28 14:05:00,192.07,192.09,192.01,192.01,33170.0,192.07,192.09,192.01,192.01,33170.0
2023-12-28 14:10:00,192.01,192.06,191.91,191.93,77558.0,192.01,192.06,191.91,191.93,77558.0
2023-12-28 14:15:00,191.93,191.94,191.8,191.87,65034.0,191.93,191.94,191.8,191.87,65034.0
2023-12-28 14:20:00,191.86,191.86,191.7,191.74,42742.0,191.86,191.86,191.7,191.74,42742.0
2023-12-28 14:25:00,191.74,191.81,191.71,191.78,36861.0,191.74,191.81,191.71,191.78,36861.0
2023-12-28 14:30:00,191.77,191.8,191.67,191.68,30620.0,191.77,191.8,191.67,191.68,30620.0
2023-12-28 14:35:00,191.68,191.69,191.52,191.53,82890.0,191.68,191.69,191.52,191.53,82890.0
2023-12-28 14:40:00,191.54,191.63,191.46,191.61,66128.0,191.54,191.63,191.46,191.61,66128.0
2023-12-28 14:45:00,191.59,191.64,191.52,191.62,25970.0,191.59,191.64,191.52,191.62,25970.0
2023-12-28 14:50:00,191.63,191.69,191.58,191.69,15260.0,191.63,191.69,191.58,191.69,15260.0
2023-12-28 14:55:00,191.68,191.69,191.64,191.65,9454.0,191.68,191.69,191.64,191.65,9454.0
2023-12-28 15:00:00,191.66,191.73,191.65,191.69,29956.0,191.66,191.73,191.65,191.69,29956.0
2023-12-28 15:05:00,191.69,191.71,191.66,191.68,30501.0,191.69,191.71,191.66,191.68,30501.0
2023-12-28 15:10:00,191.68,191.69,191.62,191.63,33856.0,191.68,191.69,191.62,191.63,33856.0
2023-12-28 15:15:00,191.64,191.67,191.6,191.63,43034.0,191.64,191.67,191.6,191.63,43034.0
2023-12-28 15:20:00,191.64,191.68,191.62,191.68,18843.0,191.64,191.68,191.62,191.68,18843.0
2023-12-28 15:25:00,191.68,191.72,191.64,191.68,31601.0,191.68,191.72,191.64,191.68,31601.0
2023-12-28 15:30:00,191.68,191.72,191.66,191.71,33802.0,191.68,191.72,191.66,191.71,33802.0
2023-12-28 15:35:00,191.7,191.71,191.65,191.66,94560.0,191.7,191.71,191.65,191.66,94560.0
2023-12-28 15:40:00,191.67,191.67,191.59,191.62,59515.0,191.67,191.67,191.59,191.62,59515.0
2023-12-28 15:45:00,191.62,191.63,191.54,191.54,81552.0,191.62,191.63,191.54,191.54,81552.0
2023-12-28 15:50:00,191.55,191.55,191.45,191.46,195918.0,191.55,191.55,191.45,191.46,195918.0
2023-12-28 15:55:00,191.47,191.5,191.44,191.5,324585.0,191.47,191.5,191.44,191.5,324585.0
2023-12-29 09:30:00,190.99,190.99,190.74,190.97,166058.0,190.99,190.99,190.74,190.97,166058.0
2023-12-29 09:35:00,190.95,191.05,190.87,191.05,49490.0,190.95,191.05,190.87,191.05,49490.0
2023-12-29 09:40:00,191.05,191.21,191.02,191.14,88636.0,191.05,191.21,191.02,191.14,88636.0
2023-12-29 09:45:00,191.18,191.4,191.17,191.38,48203.0,191.18,191.4,191.17,191.38,48203.0
2023-12-29 09:50:00,191.39,191.39,191.14,191.22,61906.0,191.39,191.39,191.14,191.22,61906.0
2023-12-29 09:55:00,191.21,191.21,191.07,191.18,36225.0,191.21,191.21,191.07,191.18,36225.0
2023-12-29 10:00:00,191.19,191.35,191.14,191.24,109183.0,191.19,191.35,191.14,191.24,109183.0
2023-12-29 10:05:00,191.24,191.29,191.17,191.19,17900.0,191.24,191.29,191.17,191.19,17900.0
2023-12-29 10:10:00,191.18,191.25,191.16,191.25,14624.0,191.18,191.25,191.16,191.25,14624.0
2023-12-29 10:15:00,191.27,191.34,191.21,191.25,28445.0,191.27,191.34,191.21,191.25,28445.0
2023-12-29 10:20:00,191.25,191.25,191.06,191.08,28205.0,191.25,191.25,191.06,191.08,28205.0
2023-12-29 10:25:00,191.08,191.23,191.07,191.23,17915.0,191.08,191.23,191.07,191.23,17915.0
2023-12-29 10:30:00,191.22,191.46,191.21,191.32,40346.0,191.22,191.46,191.21,191.32,40346.0
2023-12-29 10:35:00,191.3,191.45,191.29,191.35,12570.0,191.3,191.45,191.29,191.35,12570.0
2023-12-29 10:40:00,191.33,191.39,191.18,191.23,15504.0,191.33,191.39,191.18,191.23,15504.0
2023-12-29 10:45:00,191.22,191.42,191.15,191.24,25556.0,191.22,191.42,191.15,191.24,25556.0
2023-12-29 10:50:00,191.24,191.35,191.23,191.31,30873.0,191.24,191.35,191.23,191.31,30873.0
2023-12-29 10:55:00,191.33,191.44,191.29,191.36,41927.0,191.33,191.44,191.29,191.36,41927.0
2023-12-29 11:00:00,191.34,191.42,191.24,191.35,26321.0,191.34,191.42,191.24,191.35,26321.0
2023-12-29 11:05:00,191.34,191.4,191.3,191.33,14652.0,191.34,191.4,191.3,191.33,14652.0
2023-12-29 11:10:00,191.34,191.44,191.29,191.4,8483.0,191.34,191.44,191.29,191.4,8483.0
2023-12-29 11:15:00,191.41,191.64,191.4,191.48,43332.0,191.41,191.64,191.4,191.48,43332.0
2023-12-29 11:20:00,191.48,191.57,191.48,191.54,25221.0,191.48,191.57,191.48,191.54,25221.0
2023-12-29 11:25:00,191.55,191.57,191.3,191.32,43055.0,191.55,191.57,191.3,191.32,43055.0
2023-12-29 11:30:00,191.32,191.4,191.27,191.27,91628.0,191.32,191.4,191.27,191.27,91628.0
2023-12-29 11:35:00,191.28,191.33,191.21,191.28,74467.0,191.28,191.33,191.21,191.28,74467.0
2023-12-29 11:40:00,191.29,191.3,191.24,191.3,40001.0,191.29,191.3,191.24,191.3,40001.0
2023-12-29 11:45:00,191.3,191.45,191.27,191.45,40197.0,191.3,191.45,191.27,191.45,40197.0
2023-12-29 11:50:00,191.48,191.53,191.42,191.47,20266.0,191.48,191.53,191.42,191.47,20266.0
2023-12-29 11:55:00,191.45,191.51,191.41,191.46,19438.0,191.45,191.51,191.41,191.46,19438.0
2023-12-29 12:00:00,191.46,191.46,191.32,191.33,26093.0,191.46,191.46,191.32,191.33,26093.0
2023-12-29 12:05:00,191.33,191.46,191.33,191.37,67737.0,191.33,191.46,191.33,191.37,67737.0
2023-12-29 12:10:00,191.38,191.55,191.37,191.5,47629.0,191.38,191.55,191.37,191.5,47629.0
2023-12-29 12:15:00,191.5,191.55,191.48,191.49,49276.0,191.5,191.55,191.48,191.49,49276.0
2023-12-29 12:20:00,191.49,191.53,191.44,191.49,52625.0,191.49,191.53,191.44,191.49,52625.0
2023-12-29 12:25:00,191.49,191.57,191.46,191.53,24085.0,191.49,191.57,191.46,191.53,24085.0
2023-12-29 12:30:00,191.52,191.57,191.48,191.5,55942.0,191.52,191.57,191.48,191.5,55942.0
2023-12-29 12:35:00,191.51,191.51,191.45,191.51,80550.0,191.51,191.51,191.45,191.51,80550.0
2023-12-29 12:40:00,191.53,191.63,191.5,191.62,48606.0,191.53,191.63,191.5,191.62,48606.0
2023-12-29 12:45:00,191.62,191.64,191.45,191.48,57326.0,191.62,191.64,191.45,191.48,57326.0
2023-12-29 12:50:00,191.46,191.5,191.39,191.48,24833.0,191.46,191.5,191.39,191.48,24833.0
2023-12-29 12:55:00,191.49,191.57,191.49,191.5,28045.0,191.49,191.57,191.49,191.5,28045.0
2023-12-29 13:00:00,191.49,191.49,190.99,191.13,133122.0,191.49,191.49,190.99,191.13,133122.0
2023-12-29 13:05:00,191.12,191.21,191.02,191.16,55834.0,191.12,191.21,191.02,191.16,55834.0
2023-12-29 13:10:00,191.16,191.35,191.16,191.31,53698.0,191.16,191.35,191.16,191.31,53698.0
2023-12-29 13:15:00,191.32,191.34,191.23,191.29,32523.0,191.32,191.34,191.23,191.29,32523.0
2023-12-29 13:20:00,191.31,191.31,191.14,191.16,24734.0,191.31,191.31,191.14,191.16,24734.0
2023-12-29 13:25:00,191.16,191.21,191.06,191.13,38351.0,191.16,191.21,191.06,191.13,38351.0
2023-12-29 13:30:00,191.11,191.2,191.07,191.14,16500.0,191.11,191.2,191.07,191.14,16500.0
2023-12-29 13:35:00,191.16,191.25,191.11,191.25,10848.0,191.16,191.25,191.11,191.25,10848.0
2023-12-29 13:40:00,191.25,191.42,191.21,191.38,83076.0,191.25,191.42,191.21,191.38,83076.0
2023-12-29 13:45:00,191.37,191.37,191.26,191.36,19875.0,191.37,191.37,191.26,191.36,19875.0
2023-12-29 13:50:00,191.36,191.36,191.3,191.32,22703.0,191.36,191.36,191.3,191.32,22703.0
2023-12-29 13:55:00,191.31,191.34,191.28,191.34,26376.0,191.31,191.34,191.28,191.34,26376.0
2023-12-29 14:00:00,191.35,191.38,191.3,191.31,18136.0,191.35,191.38,191.3,191.31,18136.0
2023-12-29 14:05:00,191.31,191.32,191.27,191.31,20830.0,191.31,191.32,191.27,191.31,20830.0
2023-12-29 14:10:00,191.31,191.33,191.28,191.31,17933.0,191.31,191.33,191.28,191.31,17933.0
2023-12-29 14:15:00,191.31,191.38,191.31,191.37,13953.0,191.31,191.38,191.31,191.37,13953.0
2023-12-29 14:20:00,191.38,191.38,191.33,191.34,12491.0,191.38,191.38,191.33,191.34,12491.0
2023-12-29 14:25:00,191.34,191.37,191.33,191.36,21639.0,191.34,191.37,191.33,191.36,21639.0
2023-12-29 14:30:00,191.35,191.49,191.34,191.48,41181.0,191.35,191.49,191.34,191.48,41181.0
2023-12-29 14:35:00,191.48,191.59,191.48,191.5,37838.0,191.48,191.59,191.48,191.5,37838.0
2023-12-29 14:40:00,191.5,191.57,191.49,191.54,14286.0,191.5,191.57,191.49,191.54,14286.0
2023-12-29 14:45:00,191.54,191.58,191.52,191.58,22024.0,191.54,191.58,191.52,191.58,22024.0
2023-12-29 14:50:00,191.58,191.61,191.57,191.58,29027.0,191.58,191.61,191.57,191.58,29027.0
2023-12-29 14:55:00,191.58,191.59,191.54,191.58,26303.0,191.58,191.59,191.54,191.58,26303.0
2023-12-29 15:00:00,191.57,191.57,191.48,191.5,19234.0,191.57,191.57,191.48,191.5,19234.0
2023-12-29 15:05:00,191.5,191.56,191.49,191.55,29115.0,191.5,191.56,191.49,191.55,29115.0
2023-12-29 15:10:00,191.56,191.57,191.48,191.49,26264.0,191.56,191.57,191.48,191.49,26264.0
2023-12-29 15:15:00,191.49,191.5,191.46,191.48,25985.0,191.49,191.5,191.46,191.48,25985.0
2023-12-29 15:20:00,191.49,191.5,191.39,191.4,38600.0,191.49,191.5,191.39,191.4,38600.0
2023-12-29 15:25:00,191.39,191.47,191.37,191.43,47221.0,191.39,191.47,191.37,191.43,47221.0
2023-12-29 15:30:00,191.42,191.43,191.37,191.41,33504.0,191.42,191.43,191.37,191.41,33504.0
2023-12-29 15:35:00,191.41,191.42,191.38,191.41,41992.0,191.41,191.42,191.38,191.41,41992.0
2023-12-29 15:40:00,191.41,191.42,191.26,191.28,58947.0,191.41,191.42,191.26,191.28,58947.0
2023-12-29 15:45:00,191.28,191.3,191.2,191.23,55224.0,191.28,191.3,191.2,191.23,55224.0
2023-12-29 15:50:00,191.22,191.24,191.17,191.2,98137.0,191.22,191.24,191.17,191.2,98137.0
2023-12-29 15:55:00,191.21,191.21,191.13,191.17,202378.0,191.21,191.21,191.13,191.17,202378.0
2024-01-02 09:30:00,191.44,191.71,191.38,191.71,276355.0,191.44,191.71,191.38,191.71,276355.0
2024-01-02 09:35:00,191.71,191.84,191.5,191.54,81922.0,191.71,191.84,191.5,191.54,81922.0
2024-01-02 09:40:00,191.54,191.57,191.1,191.43,157413.0,191.54,191.57,191.1,191.43,157413.0
2024-01-02 09:45:00,191.43,191.77,191.43,191.5,103088.0,191.43,191.77,191.43,191.5,103088.0
2024-01-02 09:50:00,191.52,191.87,191.52,191.77,77813.0,191.52,191.87,191.52,191.77,77813.0
2024-01-02 09:55:00,191.78,191.87,191.6,191.86,99385.0,191.78,191.87,191.6,191.86,99385.0
2024-01-02 10:00:00,191.87,191.89,191.62,191.63,75365.0,191.87,191.89,191.62,191.63,75365.0
2024-01-02 10:05:00,191.64,191.74,191.56,191.59,72009.0,191.64,191.74,191.56,191.59,72009.0
2024-01-02 10:10:00,191.61,191.66,191.51,191.57,42442.0,191.61,191.66,191.51,191.57,42442.0
2024-01-02 10:15:00,191.59,191.63,191.28,191.36,149016.0,191.59,191.63,191.28,191.36,149016.0
2024-01-02 10:20:00,191.35,191.44,191.32,191.34,70510.0,191.35,191.44,191.32,191.34,70510.0
2024-01-02 10:25:00,191.36,191.41,191.27,191.36,50842.0,191.36,191.41,191.27,191.36,50842.0
2024-01-02 10:30:00,191.34,191.39,191.25,191.27,47680.0,191.34,191.39,191.25,191.27,47680.0
2024-01-02 10:35:00,191.26,191.28,190.5,190.66,310892.0,191.26,191.28,190.5,190.66,310892.0
2024-01-02 10:40:00,190.65,190.93,190.61,190.78,109538.0,190.65,190.93,190.61,190.78,109538.0
2024-01-02 10:45:00,190.78,190.86,190.69,190.74,78719.0,190.78,190.86,190.69,190.74,78719.0
2024-01-02 10:50:00,190.73,190.79,190.63,190.7,72136.0,190.73,190.79,190.63,190.7,72136.0
2024-01-02 10:55:00,190.73,190.83,190.72,190.82,35219.0,190.73,190.83,190.72,190.82,35219.0
2024-01-02 11:00:00,190.83,190.94,190.82,190.89,87807.0,190.83,190.94,190.82,190.89,87807.0
2024-01-02 11:05:00,190.91,191.42,190.9,191.42,70130.0,190.91,191.42,190.9,191.42,70130.0
2024-01-02 11:10:00,191.41,191.59,191.36,191.5,43696.0,191.41,191.59,191.36,191.5,43696.0
2024-01-02 11:15:00,191.49,191.49,191.33,191.38,68529.0,191.49,191.49,191.33,191.38,68529.0
2024-01-02 11:20:00,191.39,191.5,191.38,191.48,33987.0,191.39,191.5,191.38,191.48,33987.0
2024-01-02 11:25:00,191.49,191.53,191.37,191.4,27085.0,191.49,191.53,191.37,191.4,27085.0
2024-01-02 11:30:00,191.41,191.41,191.27,191.32,33138.0,191.41,191.41,191.27,191.32,33138.0
2024-01-02 11:35:00,191.33,191.42,191.3,191.35,18423.0,191.33,191.42,191.3,191.35,18423.0
2024-01-02 11:40:00,191.35,191.4,191.32,191.37,19095.0,191.35,191.4,191.32,191.37,19095.0
2024-01-02 11:45:00,191.37,191.53,191.36,191.44,14893.0,191.37,191.53,191.36,191.44,14893.0
2024-01-02 11:50:00,191.49,191.55,191.44,191.48,71056.0,191.49,191.55,191.44,191.48,71056.0
2024-01-02 11:55:00,191.47,191.52,191.44,191.46,21554.0,191.47,191.52,191.44,191.46,21554.0
2024-01-02 12:00:00,191.47,191.55,191.47,191.5,40143.0,191.47,191.55,191.47,191.5,40143.0
2024-01-02 12:05:00,191.47,191.52,191.39,191.42,70558.0,191.47,191.52,191.39,191.42,70558.0
2024-01-02 12:10:00,191.42,191.49,191.34,191.34,32029.0,191.42,191.49,191.34,191.34,32029.0
2024-01-02 12:15:00,191.33,191.36,191.15,191.22,37905.0,191.33,191.36,191.15,191.22,37905.0
2024-01-02 12:20:00,191.22,191.27,191.19,191.26,31049.0,191.22,191.27,191.19,191.26,31049.0
2024-01-02 12:25:00,191.23,191.32,191.22,191.27,19758.0,191.23,191.32,191.22,191.27,19758.0
2024-01-02 12:30:00,191.26,191.36,191.24,191.31,22443.0,191.26,191.36,191.24,191.31,22443.0
2024-01-02 12:35:00,191.32,191.39,191.31,191.36,18633.0,191.32,191.39,191.31,191.36,18633.0
2024-01-02 12:40:00,191.37,191.38,191.27,191.34,23917.0,191.37,191.38,191.27,191.34,23917.0
2024-01-02 12:45:00,191.32,191.32,191.24,191.26,32063.0,191.32,191.32,191.24,191.26,32063.0
2024-01-02 12:50:00,191.27,191.28,191.14,191.14,33149.0,191.27,191.28,191.14,191.14,33149.0
2024-01-02 12:55:00,191.14,191.16,191.08,191.14,18446.0,191.14,191.16,191.08,191.14,18446.0
2024-01-02 13:00:00,191.15,191.17,191.11,191.13,18481.0,191.15,191.17,191.11,191.13,18481.0
2024-01-02 13:05:00,191.14,191.14,191.04,191.06,18272.0,191.14,191.14,191.04,191.06,18272.0
2024-01-02 13:10:00,191.06,191.2,191.06,191.15,18446.0,191.06,191.2,191.06,191.15,18446.0
2024-01-02 13:15:00,191.14,191.26,191.13,191.24,17442.0,191.14,191.26,191.13,191.24,17442.0
2024-01-02 13:20:00,191.25,191.33,191.23,191.29,32537.0,191.25,191.33,191.23,191.29,32537.0
2024-01-02 13:25:00,191.3,191.37,191.29,191.32,59817.0,191.3,191.37,191.29,191.32,59817.0
2024-01-02 13:30:00,191.31,191.32,191.28,191.31,35971.0,191.31,191.32,191.28,191.31,35971.0
2024-01-02 13:35:00,191.31,191.31,191.09,191.12,52939.0,191.31,191.31,191.09,191.12,52939.0
2024-01-02 13:40:00,191.12,191.13,191.04,191.06,29955.0,191.12,191.13,191.04,191.06,29955.0
2024-01-02 13:45:00,191.06,191.13,191.0,191.01,48558.0,191.06,191.13,191.0,191.01,48558.0
2024-01-02 13:50:00,191.01,191.04,190.99,191.02,21426.0,191.01,191.04,190.99,191.02,21426.0
2024-01-02 13:55:00,191.03,191.05,190.95,191.0,36031.0,191.03,191.05,190.95,191.0,36031.0
2024-01-02 14:00:00,191.0,191.11,190.98,191.08,113711.0,191.0,191.11,190.98,191.08,113711.0
2024-01-02 14:05:00,191.08,191.1,191.06,191.09,17309.0,191.08,191.1,191.06,191.09,17309.0
2024-01-02 14:10:00,191.1,191.1,191.06,191.06,18463.0,191.1,191.1,191.06,191.06,18463.0
2024-01-02 14:15:00,191.06,191.07,191.0,191.06,64291.0,191.06,191.07,191.0,191.06,64291.0
2024-01-02 14:20:00,191.05,191.08,191.02,191.03,31446.0,191.05,191.08,191.02,191.03,31446.0
2024-01-02 14:25:00,191.03,191.05,190.95,191.05,32289.0,191.03,191.05,190.95,191.05,32289.0
2024-01-02 14:30:00,191.06,191.1,191.02,191.05,12170.0,191.06,191.1,191.02,191.05,12170.0
2024-01-02 14:35:00,191.05,191.1,191.03,191.06,12347.0,191.05,191.1,191.03,191.06,12347.0
2024-01-02 14:40:00,191.06,191.08,191.05,191.06,25696.0,191.06,191.08,191.05,191.06,25696.0
2024-01-02 14:45:00,191.06,191.08,190.98,190.99,14872.0,191.06,191.08,190.98,190.99,14872.0
2024-01-02 14:50:00,191.0,191.03,190.97,191.0,29216.0,191.0,191.03,190.97,191.0,29216.0
2024-01-02 14:55:00,191.0,191.02,190.95,190.98,18855.0,191.0,191.02,190.95,190.98,18855.0
2024-01-02 15:00:00,191.0,191.02,190.95,190.95,29557.0,191.0,191.02,190.95,190.95,29557.0
2024-01-02 15:05:00,190.96,191.04,190.95,191.02,18052.0,190.96,191.04,190.95,191.02,18052.0
2024-01-02 15:10:00,191.03,191.05,190.97,190.99,19149.0,191.03,191.05,190.97,190.99,19149.0
2024-01-02 15:15:00,190.98,191.03,190.98,190.99,53098.0,190.98,191.03,190.98,190.99,53098.0
2024-01-02 15:20:00,190.99,191.0,190.96,190.97,56219.0,190.99,191.0,190.96,190.97,56219.0
2024-01-02 15:25:00,190.96,190.96,190.84,190.87,68163.0,190.96,190.96,190.84,190.87,68163.0
2024-01-02 15:30:00,190.89,190.92,190.79,190.84,48116.0,190.89,190.92,190.79,190.84,48116.0
2024-01-02 15:35:00,190.84,190.85,190.8,190.81,59349.0,190.84,190.85,190.8,190.81,59349.0
2024-01-02 15:40:00,190.82,190.84,190.79,190.8,87316.0,190.82,190.84,190.79,190.8,87316.0
2024-01-02 15:45:00,190.81,190.84,190.77,190.78,80890.0,190.81,190.84,190.77,190.78,80890.0
2024-01-02 15:50:00,190.79,190.81,190.76,190.78,149332.0,190.79,190.81,190.76,190.78,149332.0
2024-01-02 15:55:00,190.79,190.79,190.69,190.73,285516.0,190.79,190.79,190.69,190.73,285516.0
2024-01-03 09:30:00,188.77,188.79,188.58,188.64,207028.0,188.77,188.79,188.58,188.64,207028.0
2024-01-03 09:35:00,188.63,188.63,188.29,188.56,171592.0,188.63,188.63,188.29,188.56,171592.0
2024-01-03 09:40:00,188.57,188.66,188.52,188.6,85236.0,188.57,188.66,188.52,188.6,85236.0
2024-01-03 09:45:00,188.59,188.78,188.52,188.78,88338.0,188.59,188.78,188.52,188.78,88338.0
2024-01-03 09:50:00,188.78,188.93,188.77,188.87,78473.0,188.78,188.93,188.77,188.87,78473.0
2024-01-03 09:55:00,188.88,189.02,188.78,188.78,121047.0,188.88,189.02,188.78,188.78,121047.0
2024-01-03 10:00:00,188.75,189.86,188.58,189.68,223466.0,188.75,189.86,188.58,189.68,223466.0
2024-01-03 10:05:00,189.72,189.74,189.38,189.39,122444.0,189.72,189.74,189.38,189.39,122444.0
2024-01-03 10:10:00,189.42,189.46,189.07,189.09,102106.0,189.42,189.46,189.07,189.09,102106.0
2024-01-03 10:15:00,189.1,189.11,188.81,188.87,92944.0,189.1,189.11,188.81,188.87,92944.0
2024-01-03 10:20:00,188.89,188.89,188.63,188.78,165914.0,188.89,188.89,188.63,188.78,165914.0
2024-01-03 10:25:00,188.78,188.99,188.78,188.8,75565.0,188.78,188.99,188.78,188.8,75565.0
2024-01-03 10:30:00,188.79,188.93,188.57,188.67,62428.0,188.79,188.93,188.57,188.67,62428.0
2024-01-03 10:35:00,188.65,188.72,188.31,188.35,125604.0,188.65,188.72,188.31,188.35,125604.0
2024-01-03 10:40:00,188.35,188.52,188.33,188.47,105037.0,188.35,188.52,188.33,188.47,105037.0
2024-01-03 10:45:00,188.45,188.45,188.27,188.39,80064.0,188.45,188.45,188.27,188.39,80064.0
2024-01-03 10:50:00,188.39,188.59,188.35,188.48,96870.0,188.39,188.59,188.35,188.48,96870.0
2024-01-03 10:55:00,188.48,188.48,188.32,188.34,276747.0,188.48,188.48,188.32,188.34,276747.0
2024-01-03 11:00:00,188.35,188.6,188.22,188.6,232934.0,188.35,188.6,188.22,188.6,232934.0
2024-01-03 11:05:00,188.6,188.67,188.48,188.53,64749.0,188.6,188.67,188.48,188.53,64749.0
2024-01-03 11:10:00,188.56,188.59,188.44,188.48,38329.0,188.56,188.59,188.44,188.48,38329.0
2024-01-03 11:15:00,188.45,188.56,188.43,188.56,36800.0,188.45,188.56,188.43,188.56,36800.0
2024-01-03 11:20:00,188.55,188.63,188.5,188.5,31980.0,188.55,188.63,188.5,188.5,31980.0
2024-01-03 11:25:00,188.51,188.57,188.43,188.49,63424.0,188.51,188.57,188.43,188.49,63424.0
2024-01-03 11:30:00,188.49,188.55,188.38,188.47,40821.0,188.49,188.55,188.38,188.47,40821.0
2024-01-03 11:35:00,188.5,188.55,188.38,188.4,55027.0,188.5,188.55,188.38,188.4,55027.0
2024-01-03 11:40:00,188.39,188.47,188.35,188.38,32045.0,188.39,188.47,188.35,188.38,32045.0
2024-01-03 11:45:00,188.38,188.39,188.27,188.29,63507.0,188.38,188.39,188.27,188.29,63507.0
2024-01-03 11:50:00,188.28,188.39,188.24,188.35,48738.0,188.28,188.39,188.24,188.35,48738.0
2024-01-03 11:55:00,188.35,188.36,188.26,188.34,29038.0,188.35,188.36,188.26,188.34,29038.0
2024-01-03 12:00:00,188.35,188.39,188.21,188.29,38616.0,188.35,188.39,188.21,188.29,38616.0
2024-01-03 12:05:00,188.29,188.36,188.27,188.27,35642.0,188.29,188.36,188.27,188.27,35642.0
2024-01-03 12:10:00,188.27,188.42,188.25,188.41,46392.0,188.27,188.42,188.25,188.41,46392.0
2024-01-03 12:15:00,188.4,188.46,188.35,188.36,42560.0,188.4,188.46,188.35,188.36,42560.0
2024-01-03 12:20:00,188.36,188.39,188.3,188.33,30250.0,188.36,188.39,188.3,188.33,30250.0
2024-01-03 12:25:00,188.31,188.41,188.3,188.37,55358.0,188.31,188.41,188.3,188.37,55358.0
2024-01-03 12:30:00,188.37,188.37,188.28,188.28,31230.0,188.37,188.37,188.28,188.28,31230.0
2024-01-03 12:35:00,188.29,188.37,188.29,188.29,13638.0,188.29,188.37,188.29,188.29,13638.0
2024-01-03 12:40:00,188.29,188.29,188.16,188.29,65519.0,188.29,188.29,188.16,188.29,65519.0
2024-01-03 12:45:00,188.3,188.31,188.2,188.25,21670.0,188.3,188.31,188.2,188.25,21670.0
2024-01-03 12:50:00,188.25,188.27,188.21,188.25,20860.0,188.25,188.27,188.21,188.25,20860.0
2024-01-03 12:55:00,188.26,188.43,188.26,188.42,36446.0,188.26,188.43,188.26,188.42,36446.0
2024-01-03 13:00:00,188.44,188.59,188.42,188.54,50026.0,188.44,188.59,188.42,188.54,50026.0
2024-01-03 13:05:00,188.53,188.54,188.47,188.5,41860.0,188.53,188.54,188.47,188.5,41860.0
2024-01-03 13:10:00,188.5,188.5,188.38,188.39,35433.0,188.5,188.5,188.38,188.39,35433.0
2024-01-03 13:15:00,188.39,188.5,188.38,188.47,30565.0,188.39,188.5,188.38,188.47,30565.0
2024-01-03 13:20:00,188.47,188.58,188.46,188.58,38619.0,188.47,188.58,188.46,188.58,38619.0
2024-01-03 13:25:00,188.58,188.61,188.53,188.58,48212.0,188.58,188.61,188.53,188.58,48212.0
2024-01-03 13:30:00,188.58,188.6,188.48,188.53,27699.0,188.58,188.6,188.48,188.53,27699.0
2024-01-03 13:35:00,188.54,188.6,188.52,188.58,17654.0,188.54,188.6,188.52,188.58,17654.0
2024-01-03 13:40:00,188.58,188.61,188.56,188.61,16553.0,188.58,188.61,188.56,188.61,16553.0
2024-01-03 13:45:00,188.6,188.68,188.58,188.67,31090.0,188.6,188.68,188.58,188.67,31090.0
2024-01-03 13:50:00,188.67,188.7,188.62,188.65,19451.0,188.67,188.7,188.62,188.65,19451.0
2024-01-03 13:55:00,188.65,188.69,188.61,188.68,33819.0,188.65,188.69,188.61,188.68,33819.0
2024-01-03 14:00:00,188.68,188.8,188.46,188.48,75685.0,188.68,188.8,188.46,188.48,75685.0
2024-01-03 14:05:00,188.49,188.49,188.28,188.38,81722.0,188.49,188.49,188.28,188.38,81722.0
2024-01-03 14:10:00,188.37,188.39,188.17,188.21,39444.0,188.37,188.39,188.17,188.21,39444.0
2024-01-03 14:15:00,188.24,188.54,188.24,188.49,39370.0,188.24,188.54,188.24,188.49,39370.0
2024-01-03 14:20:00,188.48,188.54,188.42,188.53,57254.0,188.48,188.54,188.42,188.53,57254.0
2024-01-03 14:25:00,188.53,188.96,188.53,188.92,103305.0,188.53,188.96,188.53,188.92,103305.0
2024-01-03 14:30:00,188.92,189.25,188.92,188.99,151045.0,188.92,189.25,188.92,188.99,151045.0
2024-01-03 14:35:00,188.98,189.01,188.85,188.87,37553.0,188.98,189.01,188.85,188.87,37553.0
2024-01-03 14:40:00,188.89,188.91,188.7,188.86,39305.0,188.89,188.91,188.7,188.86,39305.0
2024-01-03 14:45:00,188.85,188.91,188.73,188.74,55389.0,188.85,188.91,188.73,188.74,55389.0
2024-01-03 14:50:00,188.72,188.75,188.64,188.69,92567.0,188.72,188.75,188.64,188.69,92567.0
2024-01-03 14:55:00,188.68,188.78,188.56,188.72,70118.0,188.68,188.78,188.56,188.72,70118.0
2024-01-03 15:00:00,188.73,188.95,188.72,188.91,53626.0,188.73,188.95,188.72,188.91,53626.0
2024-01-03 15:05:00,188.91,188.98,188.87,188.9,41832.0,188.91,188.98,188.87,188.9,41832.0
2024-01-03 15:10:00,188.9,188.99,188.88,188.99,69393.0,188.9,188.99,188.88,188.99,69393.0
2024-01-03 15:15:00,188.99,189.23,188.97,189.18,60763.0,188.99,189.23,188.97,189.18,60763.0
2024-01-03 15:20:00,189.19,189.21,189.07,189.08,56177.0,189.19,189.21,189.07,189.08,56177.0
2024-01-03 15:25:00,189.08,189.16,189.05,189.15,38983.0,189.08,189.16,189.05,189.15,38983.0
2024-01-03 15:30:00,189.16,189.2,189.12,189.18,175425.0,189.16,189.2,189.12,189.18,175425.0
2024-01-03 15:35:00,189.18,189.23,189.12,189.22,131669.0,189.18,189.23,189.12,189.22,131669.0
2024-01-03 15:40:00,189.22,189.24,189.17,189.18,129832.0,189.22,189.24,189.17,189.18,129832.0
2024-01-03 15:45:00,189.19,189.27,189.18,189.21,180844.0,189.19,189.27,189.18,189.21,180844.0
2024-01-03 15:50:00,189.21,189.23,189.17,189.2,134223.0,189.21,189.23,189.17,189.2,134223.0
2024-01-03 15:55:00,189.21,189.27,189.1,189.14,345578.0,189.21,189.27,189.1,189.14,345578.0
2024-01-04 09:30:00,189.08,189.12,188.94,188.96,129468.0,189.08,189.12,188.94,188.96,129468.0
2024-01-04 09:35:00,188.96,189.09,188.95,189.0,131438.0,188.96,189.09,188.95,189.0,131438.0
2024-01-04 09:40:00,188.99,189.06,188.96,189.04,40743.0,188.99,189.06,188.96,189.04,40743.0
2024-01-04 09:45:00,189.03,189.03,188.71,188.74,76543.0,189.03,189.03,188.71,188.74,76543.0
2024-01-04 09:50:00,188.69,188.99,188.69,188.94,94290.0,188.69,188.99,188.69,188.94,94290.0
2024-01-04 09:55:00,188.95,189.09,188.92,188.98,43392.0,188.95,189.09,188.92,188.98,43392.0
2024-01-04 10:00:00,188.99,189.24,188.97,189.16,66039.0,188.99,189.24,188.97,189.16,66039.0
2024-01-04 10:05:00,189.19,189.2,189.05,189.17,34114.0,189.19,189.2,189.05,189.17,34114.0
2024-01-04 10:10:00,189.19,189.53,189.18,189.52,84918.0,189.19,189.53,189.18,189.52,84918.0
2024-01-04 10:15:00,189.52,189.52,189.39,189.41,75731.0,189.52,189.52,189.39,189.41,75731.0
2024-01-04 10:20:00,189.4,189.45,189.3,189.44,22018.0,189.4,189.45,189.3,189.44,22018.0
2024-01-04 10:25:00,189.44,189.71,189.35,189.68,66505.0,189.44,189.71,189.35,189.68,66505.0
2024-01-04 10:30:00,189.74,189.75,189.55,189.55,28255.0,189.74,189.75,189.55,189.55,28255.0
2024-01-04 10:35:00,189.55,189.6,189.49,189.54,60879.0,189.55,189.6,189.49,189.54,60879.0
2024-01-04 10:40:00,189.53,189.59,189.48,189.49,19490.0,189.53,189.59,189.48,189.49,19490.0
2024-01-04 10:45:00,189.48,189.55,189.4,189.51,46635.0,189.48,189.55,189.4,189.51,46635.0
2024-01-04 10:50:00,189.5,189.52,189.38,189.39,42921.0,189.5,189.52,189.38,189.39,42921.0
2024-01-04 10:55:00,189.37,189.53,189.37,189.5,11988.0,189.37,189.53,189.37,189.5,11988.0
2024-01-04 11:00:00,189.52,189.68,189.49,189.5,39019.0,189.52,189.68,189.49,189.5,39019.0
2024-01-04 11:05:00,189.48,189.54,189.43,189.46,37117.0,189.48,189.54,189.43,189.46,37117.0
2024-01-04 11:10:00,189.45,189.55,189.44,189.53,59072.0,189.45,189.55,189.44,189.53,59072.0
2024-01-04 11:15:00,189.5,189.53,189.44,189.44,20542.0,189.5,189.53,189.44,189.44,20542.0
2024-01-04 11:20:00,189.45,189.48,189.42,189.45,24065.0,189.45,189.48,189.42,189.45,24065.0
2024-01-04 11:25:00,189.46,189.6,189.46,189.53,19875.0,189.46,189.6,189.46,189.53,19875.0
2024-01-04 11:30:00,189.53,189.59,189.46,189.49,50966.0,189.53,189.59,189.46,189.49,50966.0
2024-01-04 11:35:00,189.49,189.65,189.49,189.61,36298.0,189.49,189.65,189.49,189.61,36298.0
2024-01-04 11:40:00,189.59,189.6,189.51,189.57,16353.0,189.59,189.6,189.51,189.57,16353.0
2024-01-04 11:45:00,189.56,189.61,189.44,189.45,20234.0,189.56,189.61,189.44,189.45,20234.0
2024-01-04 11:50:00,189.45,189.5,189.44,189.47,26027.0,189.45,189.5,189.44,189.47,26027.0
2024-01-04 11:55:00,189.46,189.54,189.45,189.48,20360.0,189.46,189.54,189.45,189.48,20360.0
2024-01-04 12:00:00,189.48,189.48,189.34,189.35,30891.0,189.48,189.48,189.34,189.35,30891.0
2024-01-04 12:05:00,189.37,189.49,189.37,189.49,53130.0,189.37,189.49,189.37,189.49,53130.0
2024-01-04 12:10:00,189.49,189.49,189.36,189.37,13031.0,189.49,189.49,189.36,189.37,13031.0
2024-01-04 12:15:00,189.36,189.37,189.26,189.28,20635.0,189.36,189.37,189.26,189.28,20635.0
2024-01-04 12:20:00,189.28,189.3,189.19,189.23,48728.0,189.28,189.3,189.19,189.23,48728.0
2024-01-04 12:25:00,189.24,189.24,189.17,189.2,32148.0,189.24,189.24,189.17,189.2,32148.0
2024-01-04 12:30:00,189.18,189.23,189.11,189.23,13101.0,189.18,189.23,189.11,189.23,13101.0
2024-01-04 12:35:00,189.21,189.34,189.18,189.34,13860.0,189.21,189.34,189.18,189.34,13860.0
2024-01-04 12:40:00,189.33,189.36,189.25,189.36,18098.0,189.33,189.36,189.25,189.36,18098.0
2024-01-04 12:45:00,189.36,189.38,189.28,189.35,10394.0,189.36,189.38,189.28,189.35,10394.0
2024-01-04 12:50:00,189.35,189.41,189.28,189.36,20720.0,189.35,189.41,189.28,189.36,20720.0
2024-01-04 12:55:00,189.36,189.37,189.29,189.33,11916.0,189.36,189.37,189.29,189.33,11916.0
2024-01-04 13:00:00,189.33,189.4,189.32,189.38,10021.0,189.33,189.4,189.32,189.38,10021.0
2024-01-04 13:05:00,189.37,189.37,189.24,189.25,18898.0,189.37,189.37,189.24,189.25,18898.0
2024-01-04 13:10:00,189.25,189.27,189.2,189.25,10815.0,189.25,189.27,189.2,189.25,10815.0
2024-01-04 13:15:00,189.23,189.25,189.17,189.22,8030.0,189.23,189.25,189.17,189.22,8030.0
2024-01-04 13:20:00,189.22,189.26,189.21,189.25,24375.0,189.22,189.26,189.21,189.25,24375.0
2024-01-04 13:25:00,189.25,189.3,189.23,189.25,32079.0,189.25,189.3,189.23,189.25,32079.0
2024-01-04 13:30:00,189.25,189.34,189.22,189.29,62069.0,189.25,189.34,189.22,189.29,62069.0
2024-01-04 13:35:00,189.29,189.36,189.27,189.3,28247.0,189.29,189.36,189.27,189.3,28247.0
2024-01-04 13:40:00,189.3,189.36,189.29,189.3,31713.0,189.3,189.36,189.29,189.3,31713.0
2024-01-04 13:45:00,189.29,189.32,189.22,189.28,14163.0,189.29,189.32,189.22,189.28,14163.0
2024-01-04 13:50:00,189.28,189.31,189.23,189.3,10049.0,189.28,189.31,189.23,189.3,10049.0
2024-01-04 13:55:00,189.3,189.35,189.28,189.33,23918.0,189.3,189.35,189.28,189.33,23918.0
2024-01-04 14:00:00,189.33,189.41,189.33,189.36,22897.0,189.33,189.41,189.33,189.36,22897.0
2024-01-04 14:05:00,189.36,189.38,189.34,189.35,5515.0,189.36,189.38,189.34,189.35,5515.0
2024-01-04 14:10:00,189.35,189.35,189.29,189.3,24642.0,189.35,189.35,189.29,189.3,24642.0
2024-01-04 14:15:00,189.3,189.32,189.26,189.32,12334.0,189.3,189.32,189.26,189.32,12334.0
2024-01-04 14:20:00,189.33,189.33,189.27,189.28,10019.0,189.33,189.33,189.27,189.28,10019.0
2024-01-04 14:25:00,189.28,189.32,189.27,189.3,4137.0,189.28,189.32,189.27,189.3,4137.0
2024-01-04 14:30:00,189.28,189.3,189.25,189.25,12007.0,189.28,189.3,189.25,189.25,12007.0
2024-01-04 14:35:00,189.26,189.3,189.26,189.3,6706.0,189.26,189.3,189.26,189.3,6706.0
2024-01-04 14:40:00,189.31,189.32,189.28,189.31,8904.0,189.31,189.32,189.28,189.31,8904.0
2024-01-04 14:45:00,189.32,189.43,189.31,189.42,11980.0,189.32,189.43,189.31,189.42,11980.0
2024-01-04 14:50:00,189.43,189.47,189.42,189.46,22308.0,189.43,189.47,189.42,189.46,22308.0
2024-01-04 14:55:00,189.47,189.49,189.42,189.43,65575.0,189.47,189.49,189.42,189.43,65575.0
2024-01-04 15:00:00,189.44,189.48,189.4,189.45,11652.0,189.44,189.48,189.4,189.45,11652.0
2024-01-04 15:05:00,189.46,189.47,189.4,189.42,25773.0,189.46,189.47,189.4,189.42,25773.0
2024-01-04 15:10:00,189.43,189.47,189.41,189.47,13354.0,189.43,189.47,189.41,189.47,13354.0
2024-01-04 15:15:00,189.46,189.46,189.41,189.44,16515.0,189.46,189.46,189.41,189.44,16515.0
2024-01-04 15:20:00,189.43,189.44,189.37,189.42,56673.0,189.43,189.44,189.37,189.42,56673.0
2024-01-04 15:25:00,189.43,189.47,189.37,189.46,113441.0,189.43,189.47,189.37,189.46,113441.0
2024-01-04 15:30:00,189.46,189.47,189.42,189.46,90606.0,189.46,189.47,189.42,189.46,90606.0
2024-01-04 15:35:00,189.45,189.48,189.44,189.46,21515.0,189.45,189.48,189.44,189.46,21515.0
2024-01-04 15:40:00,189.47,189.49,189.41,189.44,48458.0,189.47,189.49,189.41,189.44,48458.0
2024-01-04 15:45:00,189.44,189.45,189.42,189.42,58851.0,189.44,189.45,189.42,189.42,58851.0
2024-01-04 15:50:00,189.43,189.43,189.35,189.38,74692.0,189.43,189.43,189.35,189.38,74692.0
2024-01-04 15:55:00,189.38,189.4,189.3,189.3,401357.0,189.38,189.4,189.3,189.3,401357.0
2024-01-05 09:30:00,189.68,189.88,189.6,189.62,106625.0,189.68,189.88,189.6,189.62,106625.0
2024-01-05 09:35:00,189.62,189.64,189.33,189.33,170327.0,189.62,189.64,189.33,189.33,170327.0
2024-01-05 09:40:00,189.33,189.58,189.19,189.45,195368.0,189.33,189.58,189.19,189.45,195368.0
2024-01-05 09:45:00,189.46,189.64,189.42,189.55,54685.0,189.46,189.64,189.42,189.55,54685.0
2024-01-05 09:50:00,189.53,189.78,189.53,189.68,69678.0,189.53,189.78,189.53,189.68,69678.0
2024-01-05 09:55:00,189.68,189.74,189.6,189.67,61121.0,189.68,189.74,189.6,189.67,61121.0
2024-01-05 10:00:00,189.71,190.8,189.7,190.63,333045.0,189.71,190.8,189.7,190.63,333045.0
2024-01-05 10:05:00,190.66,190.93,190.56,190.92,191788.0,190.66,190.93,190.56,190.92,191788.0
2024-01-05 10:10:00,190.92,191.2,190.89,190.91,181106.0,190.92,191.2,190.89,190.91,181106.0
2024-01-05 10:15:00,190.91,190.97,190.67,190.81,145820.0,190.91,190.97,190.67,190.81,145820.0
2024-01-05 10:20:00,190.78,191.25,190.68,191.19,151360.0,190.78,191.25,190.68,191.19,151360.0
2024-01-05 10:25:00,191.2,191.26,190.85,190.86,144469.0,191.2,191.26,190.85,190.86,144469.0
2024-01-05 10:30:00,190.86,191.12,190.73,191.07,121411.0,190.86,191.12,190.73,191.07,121411.0
2024-01-05 10:35:00,191.06,191.14,190.96,191.01,116066.0,191.06,191.14,190.96,191.01,116066.0
2024-01-05 10:40:00,191.0,191.13,190.92,190.96,83124.0,191.0,191.13,190.92,190.96,83124.0
2024-01-05 10:45:00,190.96,191.01,190.64,190.67,125004.0,190.96,191.01,190.64,190.67,125004.0
2024-01-05 10:50:00,190.66,190.73,190.6,190.67,67078.0,190.66,190.73,190.6,190.67,67078.0
2024-01-05 10:55:00,190.68,190.68,190.37,190.4,54472.0,190.68,190.68,190.37,190.4,54472.0
2024-01-05 11:00:00,190.41,190.5,190.25,190.27,94506.0,190.41,190.5,190.25,190.27,94506.0
2024-01-05 11:05:00,190.28,190.34,190.15,190.28,52687.0,190.28,190.34,190.15,190.28,52687.0
2024-01-05 11:10:00,190.27,190.54,190.2,190.5,52992.0,190.27,190.54,190.2,190.5,52992.0
2024-01-05 11:15:00,190.49,190.52,190.22,190.23,27444.0,190.49,190.52,190.22,190.23,27444.0
2024-01-05 11:20:00,190.21,190.21,190.02,190.06,37652.0,190.21,190.21,190.02,190.06,37652.0
2024-01-05 11:25:00,190.09,190.13,189.95,189.99,31972.0,190.09,190.13,189.95,189.99,31972.0
2024-01-05 11:30:00,190.01,190.12,189.99,190.12,40397.0,190.01,190.12,189.99,190.12,40397.0
2024-01-05 11:35:00,190.12,190.13,190.01,190.12,28366.0,190.12,190.13,190.01,190.12,28366.0
2024-01-05 11:40:00,190.11,190.13,189.97,189.99,35049.0,190.11,190.13,189.97,189.99,35049.0
2024-01-05 11:45:00,189.98,190.05,189.74,189.77,55934.0,189.98,190.05,189.74,189.77,55934.0
2024-01-05 11:50:00,189.77,189.81,189.72,189.73,45160.0,189.77,189.81,189.72,189.73,45160.0
2024-01-05 11:55:00,189.73,189.73,189.42,189.49,68147.0,189.73,189.73,189.42,189.49,68147.0
2024-01-05 12:00:00,189.5,189.5,189.35,189.45,27723.0,189.5,189.5,189.35,189.45,27723.0
2024-01-05 12:05:00,189.41,189.52,189.24,189.24,31378.0,189.41,189.52,189.24,189.24,31378.0
2024-01-05 12:10:00,189.24,189.42,189.13,189.37,41541.0,189.24,189.42,189.13,189.37,41541.0
2024-01-05 12:15:00,189.37,189.43,189.32,189.33,33057.0,189.37,189.43,189.32,189.33,33057.0
2024-01-05 12:20:00,189.31,189.55,189.31,189.42,42923.0,189.31,189.55,189.31,189.42,42923.0
2024-01-05 12:25:00,189.45,189.47,189.14,189.17,33632.0,189.45,189.47,189.14,189.17,33632.0
2024-01-05 12:30:00,189.17,189.29,189.09,189.11,34746.0,189.17,189.29,189.09,189.11,34746.0
2024-01-05 12:35:00,189.13,189.29,189.12,189.19,19241.0,189.13,189.29,189.12,189.19,19241.0
2024-01-05 12:40:00,189.22,189.34,189.15,189.26,21803.0,189.22,189.34,189.15,189.26,21803.0
2024-01-05 12:45:00,189.25,189.32,189.15,189.32,16676.0,189.25,189.32,189.15,189.32,16676.0
2024-01-05 12:50:00,189.32,189.37,189.24,189.32,32485.0,189.32,189.37,189.24,189.32,32485.0
2024-01-05 12:55:00,189.33,189.35,189.21,189.22,12312.0,189.33,189.35,189.21,189.22,12312.0
2024-01-05 13:00:00,189.21,189.25,189.08,189.16,32032.0,189.21,189.25,189.08,189.16,32032.0
2024-01-05 13:05:00,189.16,189.25,189.14,189.15,21732.0,189.16,189.25,189.14,189.15,21732.0
2024-01-05 13:10:00,189.17,189.21,189.14,189.18,23096.0,189.17,189.21,189.14,189.18,23096.0
2024-01-05 13:15:00,189.21,189.23,189.14,189.19,23152.0,189.21,189.23,189.14,189.19,23152.0
2024-01-05 13:20:00,189.22,189.27,189.14,189.27,20564.0,189.22,189.27,189.14,189.27,20564.0
2024-01-05 13:25:00,189.3,189.36,189.28,189.32,26421.0,189.3,189.36,189.28,189.32,26421.0
2024-01-05 13:30:00,189.33,189.48,189.32,189.37,41113.0,189.33,189.48,189.32,189.37,41113.0
2024-01-05 13:35:00,189.38,189.58,189.35,189.51,44959.0,189.38,189.58,189.35,189.51,44959.0
2024-01-05 13:40:00,189.53,189.61,189.49,189.53,34114.0,189.53,189.61,189.49,189.53,34114.0
2024-01-05 13:45:00,189.52,189.69,189.51,189.61,14428.0,189.52,189.69,189.51,189.61,14428.0
2024-01-05 13:50:00,189.62,189.71,189.6,189.68,23966.0,189.62,189.71,189.6,189.68,23966.0
2024-01-05 13:55:00,189.69,189.84,189.67,189.79,31367.0,189.69,189.84,189.67,189.79,31367.0
2024-01-05 14:00:00,189.79,189.87,189.79,189.83,18885.0,189.79,189.87,189.79,189.83,18885.0
2024-01-05 14:05:00,189.81,189.92,189.79,189.91,19309.0,189.81,189.92,189.79,189.91,19309.0
2024-01-05 14:10:00,189.92,189.99,189.86,189.9,36211.0,189.92,189.99,189.86,189.9,36211.0
2024-01-05 14:15:00,189.91,189.91,189.7,189.74,28586.0,189.91,189.91,189.7,189.74,28586.0
2024-01-05 14:20:00,189.75,189.81,189.73,189.75,8604.0,189.75,189.81,189.73,189.75,8604.0
2024-01-05 14:25:00,189.78,189.82,189.72,189.72,15062.0,189.78,189.82,189.72,189.72,15062.0
2024-01-05 14:30:00,189.72,189.78,189.72,189.74,32820.0,189.72,189.78,189.72,189.74,32820.0
2024-01-05 14:35:00,189.75,189.82,189.69,189.73,27553.0,189.75,189.82,189.69,189.73,27553.0
2024-01-05 14:40:00,189.73,189.73,189.62,189.64,39628.0,189.73,189.73,189.62,189.64,39628.0
2024-01-05 14:45:00,189.64,189.64,189.56,189.56,17472.0,189.64,189.64,189.56,189.56,17472.0
2024-01-05 14:50:00,189.56,189.59,189.5,189.59,27464.0,189.56,189.59,189.5,189.59,27464.0
2024-01-05 14:55:00,189.6,189.65,189.55,189.55,29447.0,189.6,189.65,189.55,189.55,29447.0
2024-01-05 15:00:00,189.55,189.56,189.44,189.45,39200.0,189.55,189.56,189.44,189.45,39200.0
2024-01-05 15:05:00,189.45,189.51,189.44,189.47,17968.0,189.45,189.51,189.44,189.47,17968.0
2024-01-05 15:10:00,189.47,189.48,189.38,189.46,36060.0,189.47,189.48,189.38,189.46,36060.0
2024-01-05 15:15:00,189.45,189.45,189.38,189.38,34952.0,189.45,189.45,189.38,189.38,34952.0
2024-01-05 15:20:00,189.38,189.48,189.37,189.47,31336.0,189.38,189.48,189.37,189.47,31336.0
2024-01-05 15:25:00,189.46,189.48,189.39,189.42,35019.0,189.46,189.48,189.39,189.42,35019.0
2024-01-05 15:30:00,189.42,189.44,189.38,189.42,53178.0,189.42,189.44,189.38,189.42,53178.0
2024-01-05 15:35:00,189.42,189.43,189.32,189.33,74247.0,189.42,189.43,189.32,189.33,74247.0
2024-01-05 15:40:00,189.33,189.37,189.29,189.37,120040.0,189.33,189.37,189.29,189.37,120040.0
2024-01-05 15:45:00,189.37,189.48,189.36,189.47,61788.0,189.37,189.48,189.36,189.47,61788.0
2024-01-05 15:50:00,189.47,189.49,189.43,189.48,116625.0,189.47,189.49,189.43,189.48,116625.0
2024-01-05 15:55:00,189.47,189.47,189.35,189.36,362907.0,189.47,189.47,189.35,189.36,362907.0
2024-01-08 09:30:00,187.2,187.39,187.11,187.39,297550.0,187.2,187.39,187.11,187.39,297550.0
2024-01-08 09:35:00,187.4,187.45,187.28,187.42,106026.0,187.4,187.45,187.28,187.42,106026.0
2024-01-08 09:40:00,187.43,187.64,187.42,187.54,74306.0,187.43,187.64,187.42,187.54,74306.0
2024-01-08 09:45:00,187.54,187.58,187.43,187.44,56304.0,187.54,187.58,187.43,187.44,56304.0
2024-01-08 09:50:00,187.46,187.6,187.45,187.54,55237.0,187.46,187.6,187.45,187.54,55237.0
2024-01-08 09:55:00,187.54,187.85,187.48,187.8,93860.0,187.54,187.85,187.48,187.8,93860.0
2024-01-08 10:00:00,187.78,187.9,187.7,187.81,113182.0,187.78,187.9,187.7,187.81,113182.0
2024-01-08 10:05:00,187.82,188.04,187.8,187.96,128169.0,187.82,188.04,187.8,187.96,128169.0
2024-01-08 10:10:00,187.95,188.15,187.95,188.03,43930.0,187.95,188.15,187.95,188.03,43930.0
2024-01-08 10:15:00,188.03,188.15,188.0,188.14,41727.0,188.03,188.15,188.0,188.14,41727.0
2024-01-08 10:20:00,188.15,188.15,187.9,188.02,94574.0,188.15,188.15,187.9,188.02,94574.0
2024-01-08 10:25:00,188.02,188.16,187.98,188.13,91622.0,188.02,188.16,187.98,188.13,91622.0
2024-01-08 10:30:00,188.16,188.42,188.16,188.23,131839.0,188.16,188.42,188.16,188.23,131839.0
2024-01-08 10:35:00,188.24,188.26,188.12,188.15,50316.0,188.24,188.26,188.12,188.15,50316.0
2024-01-08 10:40:00,188.18,188.36,188.16,188.34,50374.0,188.18,188.36,188.16,188.34,50374.0
2024-01-08 10:45:00,188.34,188.53,188.3,188.48,52899.0,188.34,188.53,188.3,188.48,52899.0
2024-01-08 10:50:00,188.48,188.55,188.37,188.39,54902.0,188.48,188.55,188.37,188.39,54902.0
2024-01-08 10:55:00,188.42,188.56,188.42,188.5,37599.0,188.42,188.56,188.42,188.5,37599.0
2024-01-08 11:00:00,188.51,188.7,188.47,188.47,84218.0,188.51,188.7,188.47,188.47,84218.0
2024-01-08 11:05:00,188.46,188.72,188.46,188.65,58343.0,188.46,188.72,188.46,188.65,58343.0
2024-01-08 11:10:00,188.66,188.74,188.61,188.71,29913.0,188.66,188.74,188.61,188.71,29913.0
2024-01-08 11:15:00,188.71,188.73,188.6,188.64,47012.0,188.71,188.73,188.6,188.64,47012.0
2024-01-08 11:20:00,188.64,188.71,188.45,188.45,85514.0,188.64,188.71,188.45,188.45,85514.0
2024-01-08 11:25:00,188.46,188.51,188.43,188.45,57335.0,188.46,188.51,188.43,188.45,57335.0
2024-01-08 11:30:00,188.46,188.49,188.34,188.36,40888.0,188.46,188.49,188.34,188.36,40888.0
2024-01-08 11:35:00,188.37,188.4,188.23,188.23,45113.0,188.37,188.4,188.23,188.23,45113.0
2024-01-08 11:40:00,188.25,188.41,188.24,188.36,35622.0,188.25,188.41,188.24,188.36,35622.0
2024-01-08 11:45:00,188.36,188.38,188.27,188.31,57392.0,188.36,188.38,188.27,188.31,57392.0
2024-01-08 11:50:00,188.3,188.41,188.23,188.36,26492.0,188.3,188.41,188.23,188.36,26492.0
2024-01-08 11:55:00,188.37,188.43,188.29,188.33,24651.0,188.37,188.43,188.29,188.33,24651.0
2024-01-08 12:00:00,188.31,188.38,188.26,188.3,25971.0,188.31,188.38,188.26,188.3,25971.0
2024-01-08 12:05:00,188.29,188.32,188.14,188.14,44250.0,188.29,188.32,188.14,188.14,44250.0
2024-01-08 12:10:00,188.15,188.23,188.15,188.17,31530.0,188.15,188.23,188.15,188.17,31530.0
2024-01-08 12:15:00,188.16,188.26,188.16,188.17,33431.0,188.16,188.26,188.16,188.17,33431.0
2024-01-08 12:20:00,188.16,188.16,188.05,188.06,20665.0,188.16,188.16,188.05,188.06,20665.0
2024-01-08 12:25:00,188.07,188.13,188.06,188.09,31506.0,188.07,188.13,188.06,188.09,31506.0
2024-01-08 12:30:00,188.09,188.09,187.96,187.99,45874.0,188.09,188.09,187.96,187.99,45874.0
2024-01-08 12:35:00,187.98,188.06,187.97,188.03,20921.0,187.98,188.06,187.97,188.03,20921.0
2024-01-08 12:40:00,188.03,188.03,187.9,187.91,37301.0,188.03,188.03,187.9,187.91,37301.0
2024-01-08 12:45:00,187.89,187.91,187.84,187.88,48594.0,187.89,187.91,187.84,187.88,48594.0
2024-01-08 12:50:00,187.88,187.9,187.83,187.87,37670.0,187.88,187.9,187.83,187.87,37670.0
2024-01-08 12:55:00,187.87,187.91,187.83,187.89,34925.0,187.87,187.91,187.83,187.89,34925.0
2024-01-08 13:00:00,187.88,187.91,187.85,187.87,26865.0,187.88,187.91,187.85,187.87,26865.0
2024-01-08 13:05:00,187.88,187.88,187.76,187.8,21388.0,187.88,187.88,187.76,187.8,21388.0
2024-01-08 13:10:00,187.81,187.85,187.79,187.84,32482.0,187.81,187.85,187.79,187.84,32482.0
2024-01-08 13:15:00,187.82,187.86,187.81,187.83,38032.0,187.82,187.86,187.81,187.83,38032.0
2024-01-08 13:20:00,187.83,187.85,187.81,187.85,12775.0,187.83,187.85,187.81,187.85,12775.0
2024-01-08 13:25:00,187.84,187.92,187.79,187.82,96711.0,187.84,187.92,187.79,187.82,96711.0
2024-01-08 13:30:00,187.83,187.91,187.79,187.91,42821.0,187.83,187.91,187.79,187.91,42821.0
2024-01-08 13:35:00,187.92,187.94,187.89,187.91,16057.0,187.92,187.94,187.89,187.91,16057.0
2024-01-08 13:40:00,187.91,187.92,187.84,187.85,13362.0,187.91,187.92,187.84,187.85,13362.0
2024-01-08 13:45:00,187.84,187.88,187.83,187.84,18238.0,187.84,187.88,187.83,187.84,18238.0
2024-01-08 13:50:00,187.84,187.87,187.83,187.85,18829.0,187.84,187.87,187.83,187.85,18829.0
2024-01-08 13:55:00,187.84,187.86,187.76,187.78,36178.0,187.84,187.86,187.76,187.78,36178.0
2024-01-08 14:00:00,187.78,187.84,187.78,187.84,25119.0,187.78,187.84,187.78,187.84,25119.0
2024-01-08 14:05:00,187.83,187.85,187.79,187.84,15730.0,187.83,187.85,187.79,187.84,15730.0
2024-01-08 14:10:00,187.85,187.93,187.84,187.92,27920.0,187.85,187.93,187.84,187.92,27920.0
2024-01-08 14:15:00,187.93,187.94,187.89,187.9,64987.0,187.93,187.94,187.89,187.9,64987.0
2024-01-08 14:20:00,187.9,187.95,187.89,187.94,15080.0,187.9,187.95,187.89,187.94,15080.0
2024-01-08 14:25:00,187.95,187.97,187.91,187.95,21431.0,187.95,187.97,187.91,187.95,21431.0
2024-01-08 14:30:00,187.95,188.0,187.93,187.97,20863.0,187.95,188.0,187.93,187.97,20863.0
2024-01-08 14:35:00,187.97,187.98,187.94,187.97,27759.0,187.97,187.98,187.94,187.97,27759.0
2024-01-08 14:40:00,187.96,187.97,187.92,187.93,15831.0,187.96,187.97,187.92,187.93,15831.0
2024-01-08 14:45:00,187.92,187.95,187.91,187.94,29520.0,187.92,187.95,187.91,187.94,29520.0
2024-01-08 14:50:00,187.96,188.02,187.95,188.01,25142.0,187.96,188.02,187.95,188.01,25142.0
2024-01-08 14:55:00,188.01,188.07,188.0,188.05,33427.0,188.01,188.07,188.0,188.05,33427.0
2024-01-08 15:00:00,188.04,188.09,187.93,187.97,24349.0,188.04,188.09,187.93,187.97,24349.0
2024-01-08 15:05:00,187.96,187.97,187.86,187.87,27207.0,187.96,187.97,187.86,187.87,27207.0
2024-01-08 15:10:00,187.87,187.88,187.76,187.77,19350.0,187.87,187.88,187.76,187.77,19350.0
2024-01-08 15:15:00,187.77,187.79,187.75,187.78,39215.0,187.77,187.79,187.75,187.78,39215.0
2024-01-08 15:20:00,187.78,187.82,187.75,187.81,26914.0,187.78,187.82,187.75,187.81,26914.0
2024-01-08 15:25:00,187.81,187.86,187.79,187.86,18173.0,187.81,187.86,187.79,187.86,18173.0
2024-01-08 15:30:00,187.85,187.87,187.77,187.83,27126.0,187.85,187.87,187.77,187.83,27126.0
2024-01-08 15:35:00,187.82,187.88,187.81,187.84,42468.0,187.82,187.88,187.81,187.84,42468.0
2024-01-08 15:40:00,187.84,187.86,187.79,187.84,51702.0,187.84,187.86,187.79,187.84,51702.0
2024-01-08 15:45:00,187.84,187.85,187.79,187.79,107768.0,187.84,187.85,187.79,187.79,107768.0
2024-01-08 15:50:00,187.8,187.85,187.75,187.75,141186.0,187.8,187.85,187.75,187.75,141186.0
2024-01-08 15:55:00,187.75,187.88,187.75,187.87,282760.0,187.75,187.88,187.75,187.87,282760.0
2024-01-09 09:30:00,188.68,188.78,188.57,188.64,226834.0,188.68,188.78,188.57,188.64,226834.0
2024-01-09 09:35:00,188.64,188.71,188.53,188.58,88223.0,188.64,188.71,188.53,188.58,88223.0
2024-01-09 09:40:00,188.57,188.73,188.57,188.69,83500.0,188.57,188.73,188.57,188.69,83500.0
2024-01-09 09:45:00,188.68,188.68,188.47,188.57,104957.0,188.68,188.68,188.47,188.57,104957.0
2024-01-09 09:50:00,188.58,188.66,188.48,188.52,83210.0,188.58,188.66,188.48,188.52,83210.0
2024-01-09 09:55:00,188.54,188.58,188.51,188.54,28155.0,188.54,188.58,188.51,188.54,28155.0
2024-01-09 10:00:00,188.55,188.6,188.47,188.49,54985.0,188.55,188.6,188.47,188.49,54985.0
2024-01-09 10:05:00,188.48,188.61,188.41,188.41,61281.0,188.48,188.61,188.41,188.41,61281.0
2024-01-09 10:10:00,188.4,188.46,188.36,188.43,58832.0,188.4,188.46,188.36,188.43,58832.0
2024-01-09 10:15:00,188.44,188.58,188.4,188.56,24640.0,188.44,188.58,188.4,188.56,24640.0
2024-01-09 10:20:00,188.57,188.58,188.49,188.55,12782.0,188.57,188.58,188.49,188.55,12782.0
2024-01-09 10:25:00,188.54,188.58,188.45,188.51,19864.0,188.54,188.58,188.45,188.51,19864.0
2024-01-09 10:30:00,188.5,188.57,188.45,188.49,18636.0,188.5,188.57,188.45,188.49,18636.0
2024-01-09 10:35:00,188.48,188.55,188.4,188.53,19663.0,188.48,188.55,188.4,188.53,19663.0
2024-01-09 10:40:00,188.53,188.53,188.35,188.35,26530.0,188.53,188.53,188.35,188.35,26530.0
2024-01-09 10:45:00,188.35,188.39,188.32,188.34,34871.0,188.35,188.39,188.32,188.34,34871.0
2024-01-09 10:50:00,188.36,188.4,188.28,188.3,56780.0,188.36,188.4,188.28,188.3,56780.0
2024-01-09 10:55:00,188.3,188.3,187.99,187.99,97464.0,188.3,188.3,187.99,187.99,97464.0
2024-01-09 11:00:00,187.98,187.98,187.77,187.89,75307.0,187.98,187.98,187.77,187.89,75307.0
2024-01-09 11:05:00,187.88,187.88,187.73,187.77,136519.0,187.88,187.88,187.73,187.77,136519.0
2024-01-09 11:10:00,187.76,187.93,187.74,187.85,117667.0,187.76,187.93,187.74,187.85,117667.0
2024-01-09 11:15:00,187.84,187.92,187.79,187.85,90911.0,187.84,187.92,187.79,187.85,90911.0
2024-01-09 11:20:00,187.83,188.06,187.8,188.06,48490.0,187.83,188.06,187.8,188.06,48490.0
2024-01-09 11:25:00,188.03,188.17,187.99,188.02,61436.0,188.03,188.17,187.99,188.02,61436.0
2024-01-09 11:30:00,188.07,188.11,188.01,188.04,37249.0,188.07,188.11,188.01,188.04,37249.0
2024-01-09 11:35:00,188.03,188.2,187.98,188.19,26047.0,188.03,188.2,187.98,188.19,26047.0
2024-01-09 11:40:00,188.19,188.19,188.0,188.03,34288.0,188.19,188.19,188.0,188.03,34288.0
2024-01-09 11:45:00,188.04,188.16,188.04,188.15,17600.0,188.04,188.16,188.04,188.15,17600.0
2024-01-09 11:50:00,188.18,188.18,188.07,188.16,24463.0,188.18,188.18,188.07,188.16,24463.0
2024-01-09 11:55:00,188.16,188.24,188.16,188.21,17426.0,188.16,188.24,188.16,188.21,17426.0
2024-01-09 12:00:00,188.22,188.29,188.17,188.18,13138.0,188.22,188.29,188.17,188.18,13138.0
2024-01-09 12:05:00,188.16,188.18,188.11,188.14,10132.0,188.16,188.18,188.11,188.14,10132.0
2024-01-09 12:10:00,188.16,188.21,188.09,188.12,12057.0,188.16,188.21,188.09,188.12,12057.0
2024-01-09 12:15:00,188.14,188.16,187.99,188.01,34733.0,188.14,188.16,187.99,188.01,34733.0
2024-01-09 12:20:00,188.01,188.09,187.98,188.06,63652.0,188.01,188.09,187.98,188.06,63652.0
2024-01-09 12:25:00,188.07,188.13,188.02,188.02,14998.0,188.07,188.13,188.02,188.02,14998.0
2024-01-09 12:30:00,188.04,188.05,187.97,188.01,18302.0,188.04,188.05,187.97,188.01,18302.0
2024-01-09 12:35:00,188.01,188.02,187.88,187.91,19828.0,188.01,188.02,187.88,187.91,19828.0
2024-01-09 12:40:00,187.92,187.93,187.84,187.89,15768.0,187.92,187.93,187.84,187.89,15768.0
2024-01-09 12:45:00,187.87,187.99,187.87,187.98,28602.0,187.87,187.99,187.87,187.98,28602.0
2024-01-09 12:50:00,187.98,188.03,187.91,188.02,10478.0,187.98,188.03,187.91,188.02,10478.0
2024-01-09 12:55:00,188.02,188.02,187.88,187.89,28253.0,188.02,188.02,187.88,187.89,28253.0
2024-01-09 13:00:00,187.88,188.07,187.85,187.92,91308.0,187.88,188.07,187.85,187.92,91308.0
2024-01-09 13:05:00,187.93,187.94,187.84,187.86,50591.0,187.93,187.94,187.84,187.86,50591.0
2024-01-09 13:10:00,187.85,187.95,187.84,187.93,36375.0,187.85,187.95,187.84,187.93,36375.0
2024-01-09 13:15:00,187.91,187.92,187.84,187.86,18915.0,187.91,187.92,187.84,187.86,18915.0
2024-01-09 13:20:00,187.85,187.9,187.84,187.86,31153.0,187.85,187.9,187.84,187.86,31153.0
2024-01-09 13:25:00,187.85,187.86,187.81,187.85,60970.0,187.85,187.86,187.81,187.85,60970.0
2024-01-09 13:30:00,187.88,187.92,187.8,187.86,53909.0,187.88,187.92,187.8,187.86,53909.0
2024-01-09 13:35:00,187.85,187.95,187.82,187.89,18314.0,187.85,187.95,187.82,187.89,18314.0
2024-01-09 13:40:00,187.89,187.93,187.86,187.91,121301.0,187.89,187.93,187.86,187.91,121301.0
2024-01-09 13:45:00,187.9,188.0,187.9,188.0,39661.0,187.9,188.0,187.9,188.0,39661.0
2024-01-09 13:50:00,187.99,188.02,187.94,188.0,36743.0,187.99,188.02,187.94,188.0,36743.0
2024-01-09 13:55:00,188.0,188.04,187.95,188.02,64225.0,188.0,188.04,187.95,188.02,64225.0
2024-01-09 14:00:00,188.03,188.05,187.99,188.0,7047.0,188.03,188.05,187.99,188.0,7047.0
2024-01-09 14:05:00,188.0,188.1,187.99,188.08,24315.0,188.0,188.1,187.99,188.08,24315.0
2024-01-09 14:10:00,188.07,188.07,188.01,188.02,7105.0,188.07,188.07,188.01,188.02,7105.0
2024-01-09 14:15:00,188.02,188.07,187.99,188.06,21475.0,188.02,188.07,187.99,188.06,21475.0
2024-01-09 14:20:00,188.06,188.11,188.04,188.1,14382.0,188.06,188.11,188.04,188.1,14382.0
2024-01-09 14:25:00,188.11,188.12,187.99,188.02,23508.0,188.11,188.12,187.99,188.02,23508.0
2024-01-09 14:30:00,188.03,188.06,187.97,188.03,15513.0,188.03,188.06,187.97,188.03,15513.0
2024-01-09 14:35:00,188.03,188.03,187.97,187.98,8311.0,188.03,188.03,187.97,187.98,8311.0
2024-01-09 14:40:00,187.99,188.01,187.9,187.93,12945.0,187.99,188.01,187.9,187.93,12945.0
2024-01-09 14:45:00,187.94,187.94,187.9,187.94,19527.0,187.94,187.94,187.9,187.94,19527.0
2024-01-09 14:50:00,187.93,188.02,187.92,188.02,21636.0,187.93,188.02,187.92,188.02,21636.0
2024-01-09 14:55:00,188.0,188.02,187.96,188.01,10687.0,188.0,188.02,187.96,188.01,10687.0
2024-01-09 15:00:00,188.02,188.2,188.01,188.15,40110.0,188.02,188.2,188.01,188.15,40110.0
2024-01-09 15:05:00,188.16,188.16,188.07,188.12,16822.0,188.16,188.16,188.07,188.12,16822.0
2024-01-09 15:10:00,188.12,188.16,188.1,188.12,10844.0,188.12,188.16,188.1,188.12,10844.0
2024-01-09 15:15:00,188.11,188.13,188.07,188.12,13531.0,188.11,188.13,188.07,188.12,13531.0
2024-01-09 15:20:00,188.11,188.12,188.06,188.07,16875.0,188.11,188.12,188.06,188.07,16875.0
2024-01-09 15:25:00,188.08,188.09,188.0,188.01,21557.0,188.08,188.09,188.0,188.01,21557.0
2024-01-09 15:30:00,188.02,188.02,187.96,187.99,20935.0,188.02,188.02,187.96,187.99,20935.0
2024-01-09 15:35:00,187.99,188.01,187.97,188.0,27933.0,187.99,188.01,187.97,188.0,27933.0
2024-01-09 15:40:00,188.01,188.07,187.98,188.06,20178.0,188.01,188.07,187.98,188.06,20178.0
2024-01-09 15:45:00,188.06,188.06,188.02,188.03,16000.0,188.06,188.06,188.02,188.03,16000.0
2024-01-09 15:50:00,188.03,188.06,188.01,188.06,30246.0,188.03,188.06,188.01,188.06,30246.0
2024-01-09 15:55:00,188.06,188.07,187.92,187.95,229496.0,188.06,188.07,187.92,187.95,229496.0
2024-01-10 09:30:00,188.14,188.44,188.04,188.25,106402.0,188.14,188.44,188.04,188.25,106402.0
2024-01-10 09:35:00,188.25,188.36,188.19,188.19,51317.0,188.25,188.36,188.19,188.19,51317.0
2024-01-10 09:40:00,188.18,188.24,187.94,188.07,44031.0,188.18,188.24,187.94,188.07,44031.0
2024-01-10 09:45:00,188.06,188.06,187.77,187.85,66951.0,188.06,188.06,187.77,187.85,66951.0
2024-01-10 09:50:00,187.83,187.95,187.81,187.91,39396.0,187.83,187.95,187.81,187.91,39396.0
2024-01-10 09:55:00,187.92,187.94,187.8,187.86,31092.0,187.92,187.94,187.8,187.86,31092.0
2024-01-10 10:00:00,187.86,187.91,187.6,187.63,46014.0,187.86,187.91,187.6,187.63,46014.0
2024-01-10 10:05:00,187.63,187.91,187.6,187.8,81421.0,187.63,187.91,187.6,187.8,81421.0
2024-01-10 10:10:00,187.78,187.89,187.77,187.8,25769.0,187.78,187.89,187.77,187.8,25769.0
2024-01-10 10:15:00,187.78,187.79,187.67,187.76,29413.0,187.78,187.79,187.67,187.76,29413.0
2024-01-10 10:20:00,187.74,187.82,187.69,187.7,30017.0,187.74,187.82,187.69,187.7,30017.0
2024-01-10 10:25:00,187.69,187.8,187.65,187.75,56782.0,187.69,187.8,187.65,187.75,56782.0
2024-01-10 10:30:00,187.73,188.01,187.69,188.01,47622.0,187.73,188.01,187.69,188.01,47622.0
2024-01-10 10:35:00,188.0,188.02,187.89,187.93,51004.0,188.0,188.02,187.89,187.93,51004.0
2024-01-10 10:40:00,187.9,188.07,187.89,188.06,33857.0,187.9,188.07,187.89,188.06,33857.0
2024-01-10 10:45:00,188.05,188.07,187.88,187.93,30220.0,188.05,188.07,187.88,187.93,30220.0
2024-01-10 10:50:00,187.94,187.99,187.8,187.81,18416.0,187.94,187.99,187.8,187.81,18416.0
2024-01-10 10:55:00,187.82,187.92,187.81,187.91,23461.0,187.82,187.92,187.81,187.91,23461.0
2024-01-10 11:00:00,187.9,187.95,187.77,187.89,41434.0,187.9,187.95,187.77,187.89,41434.0
2024-01-10 11:05:00,187.89,187.96,187.85,187.9,44116.0,187.89,187.96,187.85,187.9,44116.0
2024-01-10 11:10:00,187.89,187.9,187.72,187.73,28423.0,187.89,187.9,187.72,187.73,28423.0
2024-01-10 11:15:00,187.73,187.74,187.66,187.68,22271.0,187.73,187.74,187.66,187.68,22271.0
2024-01-10 11:20:00,187.68,187.83,187.67,187.8,37819.0,187.68,187.83,187.67,187.8,37819.0
2024-01-10 11:25:00,187.82,187.82,187.71,187.74,17345.0,187.82,187.82,187.71,187.74,17345.0
2024-01-10 11:30:00,187.75,187.76,187.61,187.63,93032.0,187.75,187.76,187.61,187.63,93032.0
2024-01-10 11:35:00,187.64,187.73,187.6,187.69,25830.0,187.64,187.73,187.6,187.69,25830.0
2024-01-10 11:40:00,187.7,187.75,187.67,187.68,23307.0,187.7,187.75,187.67,187.68,23307.0
2024-01-10 11:45:00,187.68,187.76,187.67,187.74,34514.0,187.68,187.76,187.67,187.74,34514.0
2024-01-10 11:50:00,187.74,187.86,187.68,187.83,78752.0,187.74,187.86,187.68,187.83,78752.0
2024-01-10 11:55:00,187.86,187.91,187.81,187.84,41410.0,187.86,187.91,187.81,187.84,41410.0
2024-01-10 12:00:00,187.84,187.86,187.74,187.85,18823.0,187.84,187.86,187.74,187.85,18823.0
2024-01-10 12:05:00,187.85,187.9,187.83,187.87,20315.0,187.85,187.9,187.83,187.87,20315.0
2024-01-10 12:10:00,187.86,187.88,187.82,187.87,5680.0,187.86,187.88,187.82,187.87,5680.0
2024-01-10 12:15:00,187.85,187.89,187.78,187.84,18665.0,187.85,187.89,187.78,187.84,18665.0
2024-01-10 12:20:00,187.84,187.84,187.72,187.77,14243.0,187.84,187.84,187.72,187.77,14243.0
2024-01-10 12:25:00,187.77,187.78,187.69,187.69,48408.0,187.77,187.78,187.69,187.69,48408.0
2024-01-10 12:30:00,187.7,187.74,187.67,187.67,15118.0,187.7,187.74,187.67,187.67,15118.0
2024-01-10 12:35:00,187.68,187.7,187.62,187.68,12153.0,187.68,187.7,187.62,187.68,12153.0
2024-01-10 12:40:00,187.69,187.69,187.61,187.68,17236.0,187.69,187.69,187.61,187.68,17236.0
2024-01-10 12:45:00,187.67,187.69,187.61,187.69,22663.0,187.67,187.69,187.61,187.69,22663.0
2024-01-10 12:50:00,187.66,187.67,187.38,187.45,134302.0,187.66,187.67,187.38,187.45,134302.0
2024-01-10 12:55:00,187.46,187.57,187.45,187.55,23044.0,187.46,187.57,187.45,187.55,23044.0
2024-01-10 13:00:00,187.53,187.57,187.47,187.53,31539.0,187.53,187.57,187.47,187.53,31539.0
2024-01-10 13:05:00,187.52,187.53,187.42,187.45,224763.0,187.52,187.53,187.42,187.45,224763.0
2024-01-10 13:10:00,187.45,187.54,187.41,187.53,42034.0,187.45,187.54,187.41,187.53,42034.0
2024-01-10 13:15:00,187.53,187.54,187.4,187.42,17122.0,187.53,187.54,187.4,187.42,17122.0
2024-01-10 13:20:00,187.41,187.44,187.33,187.34,19764.0,187.41,187.44,187.33,187.34,19764.0
2024-01-10 13:25:00,187.35,187.45,187.32,187.45,44845.0,187.35,187.45,187.32,187.45,44845.0
2024-01-10 13:30:00,187.45,187.49,187.31,187.4,59012.0,187.45,187.49,187.31,187.4,59012.0
2024-01-10 13:35:00,187.39,187.4,187.34,187.38,28334.0,187.39,187.4,187.34,187.38,28334.0
2024-01-10 13:40:00,187.38,187.4,187.34,187.36,8209.0,187.38,187.4,187.34,187.36,8209.0
2024-01-10 13:45:00,187.36,187.39,187.33,187.39,12686.0,187.36,187.39,187.33,187.39,12686.0
2024-01-10 13:50:00,187.39,187.47,187.38,187.44,30124.0,187.39,187.47,187.38,187.44,30124.0
2024-01-10 13:55:00,187.43,187.52,187.41,187.52,23384.0,187.43,187.52,187.41,187.52,23384.0
2024-01-10 14:00:00,187.52,187.54,187.44,187.44,64883.0,187.52,187.54,187.44,187.44,64883.0
2024-01-10 14:05:00,187.44,187.44,187.21,187.24,140775.0,187.44,187.44,187.21,187.24,140775.0
2024-01-10 14:10:00,187.25,187.31,187.24,187.25,107397.0,187.25,187.31,187.24,187.25,107397.0
2024-01-10 14:15:00,187.26,187.31,187.2,187.31,20899.0,187.26,187.31,187.2,187.31,20899.0
2024-01-10 14:20:00,187.3,187.32,187.26,187.31,32811.0,187.3,187.32,187.26,187.31,32811.0
2024-01-10 14:25:00,187.32,187.45,187.32,187.4,56469.0,187.32,187.45,187.32,187.4,56469.0
2024-01-10 14:30:00,187.41,187.52,187.39,187.5,71602.0,187.41,187.52,187.39,187.5,71602.0
2024-01-10 14:35:00,187.49,187.52,187.47,187.5,15046.0,187.49,187.52,187.47,187.5,15046.0
2024-01-10 14:40:00,187.51,187.57,187.51,187.54,21302.0,187.51,187.57,187.51,187.54,21302.0
2024-01-10 14:45:00,187.54,187.55,187.5,187.55,11253.0,187.54,187.55,187.5,187.55,11253.0
2024-01-10 14:50:00,187.54,187.58,187.54,187.57,17459.0,187.54,187.58,187.54,187.57,17459.0
2024-01-10 14:55:00,187.57,187.58,187.53,187.55,9378.0,187.57,187.58,187.53,187.55,9378.0
2024-01-10 15:00:00,187.54,187.63,187.54,187.59,26225.0,187.54,187.63,187.54,187.59,26225.0
2024-01-10 15:05:00,187.57,187.62,187.53,187.53,41032.0,187.57,187.62,187.53,187.53,41032.0
2024-01-10 15:10:00,187.53,187.55,187.37,187.45,43526.0,187.53,187.55,187.37,187.45,43526.0
2024-01-10 15:15:00,187.43,187.56,187.37,187.5,69898.0,187.43,187.56,187.37,187.5,69898.0
2024-01-10 15:20:00,187.5,187.5,187.4,187.43,28644.0,187.5,187.5,187.4,187.43,28644.0
2024-01-10 15:25:00,187.42,187.47,187.4,187.45,40112.0,187.42,187.47,187.4,187.45,40112.0
2024-01-10 15:30:00,187.44,187.53,187.43,187.49,19572.0,187.44,187.53,187.43,187.49,19572.0
2024-01-10 15:35:00,187.48,187.53,187.47,187.49,44250.0,187.48,187.53,187.47,187.49,44250.0
2024-01-10 15:40:00,187.49,187.51,187.44,187.48,22533.0,187.49,187.51,187.44,187.48,22533.0
2024-01-10 15:45:00,187.48,187.49,187.33,187.35,167777.0,187.48,187.49,187.33,187.35,167777.0
2024-01-10 15:50:00,187.35,187.41,187.34,187.41,69650.0,187.35,187.41,187.34,187.41,69650.0
2024-01-10 15:55:00,187.41,187.51,187.39,187.5,160316.0,187.41,187.51,187.39,187.5,160316.0
2024-01-11 09:30:00,188.02,188.29,187.97,188.23,163838.0,188.02,188.29,187.97,188.23,163838.0
2024-01-11 09:35:00,188.25,188.55,188.25,188.28,116720.0,188.25,188.55,188.25,188.28,116720.0
2024-01-11 09:40:00,188.28,188.33,187.91,188.05,113923.0,188.28,188.33,187.91,188.05,113923.0
2024-01-11 09:45:00,188.06,188.1,187.82,187.91,106349.0,188.06,188.1,187.82,187.91,106349.0
2024-01-11 09:50:00,187.95,188.11,187.91,188.05,47158.0,187.95,188.11,187.91,188.05,47158.0
2024-01-11 09:55:00,188.03,188.26,188.02,188.08,62529.0,188.03,188.26,188.02,188.08,62529.0
2024-01-11 10:00:00,188.07,188.07,187.79,187.82,105928.0,188.07,188.07,187.79,187.82,105928.0
2024-01-11 10:05:00,187.84,187.99,187.79,187.87,95959.0,187.84,187.99,187.79,187.87,95959.0
2024-01-11 10:10:00,187.87,187.96,187.65,187.7,67321.0,187.87,187.96,187.65,187.7,67321.0
2024-01-11 10:15:00,187.71,187.94,187.7,187.94,81602.0,187.71,187.94,187.7,187.94,81602.0
2024-01-11 10:20:00,187.92,188.12,187.83,188.05,88198.0,187.92,188.12,187.83,188.05,88198.0
2024-01-11 10:25:00,188.03,188.18,188.02,188.18,60258.0,188.03,188.18,188.02,188.18,60258.0
2024-01-11 10:30:00,188.18,188.38,188.1,188.11,126432.0,188.18,188.38,188.1,188.11,126432.0
2024-01-11 10:35:00,188.13,188.3,188.09,188.21,82582.0,188.13,188.3,188.09,188.21,82582.0
2024-01-11 10:40:00,188.2,188.29,188.09,188.22,57715.0,188.2,188.29,188.09,188.22,57715.0
2024-01-11 10:45:00,188.2,188.23,188.12,188.17,51565.0,188.2,188.23,188.12,188.17,51565.0
2024-01-11 10:50:00,188.19,188.19,187.98,188.07,73550.0,188.19,188.19,187.98,188.07,73550.0
2024-01-11 10:55:00,188.06,188.1,187.96,188.01,59188.0,188.06,188.1,187.96,188.01,59188.0
2024-01-11 11:00:00,188.03,188.04,187.88,188.01,45945.0,188.03,188.04,187.88,188.01,45945.0
2024-01-11 11:05:00,188.03,188.05,187.82,187.85,52161.0,188.03,188.05,187.82,187.85,52161.0
2024-01-11 11:10:00,187.84,187.87,187.65,187.68,57130.0,187.84,187.87,187.65,187.68,57130.0
2024-01-11 11:15:00,187.68,187.78,187.56,187.71,146450.0,187.68,187.78,187.56,187.71,146450.0
2024-01-11 11:20:00,187.69,187.77,186.96,187.13,190963.0,187.69,187.77,186.96,187.13,190963.0
2024-01-11 11:25:00,187.11,187.14,186.8,187.03,146448.0,187.11,187.14,186.8,187.03,146448.0
2024-01-11 11:30:00,187.03,187.04,186.78,186.87,81898.0,187.03,187.04,186.78,186.87,81898.0
2024-01-11 11:35:00,186.86,186.91,186.6,186.7,106658.0,186.86,186.91,186.6,186.7,106658.0
2024-01-11 11:40:00,186.72,186.79,186.67,186.67,73991.0,186.72,186.79,186.67,186.67,73991.0
2024-01-11 11:45:00,186.67,187.17,186.67,187.16,94791.0,186.67,187.17,186.67,187.16,94791.0
2024-01-11 11:50:00,187.17,187.19,186.79,186.85,81197.0,187.17,187.19,186.79,186.85,81197.0
2024-01-11 11:55:00,186.85,186.98,186.75,186.87,61527.0,186.85,186.98,186.75,186.87,61527.0
2024-01-11 12:00:00,186.87,187.03,186.86,186.97,35233.0,186.87,187.03,186.86,186.97,35233.0
2024-01-11 12:05:00,186.97,187.02,186.82,186.82,32445.0,186.97,187.02,186.82,186.82,32445.0
2024-01-11 12:10:00,186.84,186.87,186.75,186.83,52122.0,186.84,186.87,186.75,186.83,52122.0
2024-01-11 12:15:00,186.86,186.91,186.79,186.82,52049.0,186.86,186.91,186.79,186.82,52049.0
2024-01-11 12:20:00,186.81,186.9,186.76,186.83,34534.0,186.81,186.9,186.76,186.83,34534.0
2024-01-11 12:25:00,186.8,186.96,186.78,186.85,62995.0,186.8,186.96,186.78,186.85,62995.0
2024-01-11 12:30:00,186.86,186.88,186.73,186.78,61464.0,186.86,186.88,186.73,186.78,61464.0
2024-01-11 12:35:00,186.78,186.79,186.67,186.69,41939.0,186.78,186.79,186.67,186.69,41939.0
2024-01-11 12:40:00,186.7,186.79,186.67,186.71,39749.0,186.7,186.79,186.67,186.71,39749.0
2024-01-11 12:45:00,186.72,186.77,186.66,186.71,29440.0,186.72,186.77,186.66,186.71,29440.0
2024-01-11 12:50:00,186.72,186.75,186.68,186.68,27794.0,186.72,186.75,186.68,186.68,27794.0
2024-01-11 12:55:00,186.67,186.67,186.56,186.66,20625.0,186.67,186.67,186.56,186.66,20625.0
2024-01-11 13:00:00,186.63,186.81,186.61,186.75,57805.0,186.63,186.81,186.61,186.75,57805.0
2024-01-11 13:05:00,186.76,186.89,186.72,186.8,39369.0,186.76,186.89,186.72,186.8,39369.0
2024-01-11 13:10:00,186.83,186.89,186.8,186.85,27851.0,186.83,186.89,186.8,186.85,27851.0
2024-01-11 13:15:00,186.85,186.85,186.74,186.76,31642.0,186.85,186.85,186.74,186.76,31642.0
2024-01-11 13:20:00,186.78,186.88,186.72,186.81,32326.0,186.78,186.88,186.72,186.81,32326.0
2024-01-11 13:25:00,186.82,186.85,186.72,186.73,49997.0,186.82,186.85,186.72,186.73,49997.0
2024-01-11 13:30:00,186.75,186.76,186.65,186.67,19831.0,186.75,186.76,186.65,186.67,19831.0
2024-01-11 13:35:00,186.66,186.71,186.61,186.7,28949.0,186.66,186.71,186.61,186.7,28949.0
2024-01-11 13:40:00,186.7,186.74,186.64,186.67,20279.0,186.7,186.74,186.64,186.67,20279.0
2024-01-11 13:45:00,186.67,186.74,186.65,186.69,18362.0,186.67,186.74,186.65,186.69,18362.0
2024-01-11 13:50:00,186.7,186.81,186.69,186.8,25590.0,186.7,186.81,186.69,186.8,25590.0
2024-01-11 13:55:00,186.8,186.9,186.79,186.9,23279.0,186.8,186.9,186.79,186.9,23279.0
2024-01-11 14:00:00,186.93,187.12,186.92,187.08,52843.0,186.93,187.12,186.92,187.08,52843.0
2024-01-11 14:05:00,187.05,187.18,187.05,187.11,26432.0,187.05,187.18,187.05,187.11,26432.0
2024-01-11 14:10:00,187.12,187.29,187.12,187.28,43534.0,187.12,187.29,187.12,187.28,43534.0
2024-01-11 14:15:00,187.27,187.33,187.24,187.24,23275.0,187.27,187.33,187.24,187.24,23275.0
2024-01-11 14:20:00,187.22,187.26,187.14,187.17,22838.0,187.22,187.26,187.14,187.17,22838.0
2024-01-11 14:25:00,187.19,187.65,187.19,187.56,49791.0,187.19,187.65,187.19,187.56,49791.0
2024-01-11 14:30:00,187.6,187.66,187.5,187.6,32658.0,187.6,187.66,187.5,187.6,32658.0
2024-01-11 14:35:00,187.6,187.63,187.52,187.57,12813.0,187.6,187.63,187.52,187.57,12813.0
2024-01-11 14:40:00,187.62,187.66,187.55,187.59,48307.0,187.62,187.66,187.55,187.59,48307.0
2024-01-11 14:45:00,187.58,187.72,187.57,187.7,25646.0,187.58,187.72,187.57,187.7,25646.0
2024-01-11 14:50:00,187.69,187.76,187.69,187.75,27234.0,187.69,187.76,187.69,187.75,27234.0
2024-01-11 14:55:00,187.75,187.88,187.74,187.77,35974.0,187.75,187.88,187.74,187.77,35974.0
2024-01-11 15:00:00,187.78,187.84,187.71,187.72,29689.0,187.78,187.84,187.71,187.72,29689.0
2024-01-11 15:05:00,187.75,187.85,187.73,187.73,21914.0,187.75,187.85,187.73,187.73,21914.0
2024-01-11 15:10:00,187.73,187.74,187.59,187.69,32069.0,187.73,187.74,187.59,187.69,32069.0
2024-01-11 15:15:00,187.67,187.67,187.5,187.55,26918.0,187.67,187.67,187.5,187.55,26918.0
2024-01-11 15:20:00,187.53,187.71,187.53,187.71,100496.0,187.53,187.71,187.53,187.71,100496.0
2024-01-11 15:25:00,187.7,187.77,187.65,187.66,63575.0,187.7,187.77,187.65,187.66,63575.0
2024-01-11 15:30:00,187.65,187.81,187.65,187.81,39739.0,187.65,187.81,187.65,187.81,39739.0
2024-01-11 15:35:00,187.81,187.82,187.68,187.73,27014.0,187.81,187.82,187.68,187.73,27014.0
2024-01-11 15:40:00,187.74,187.8,187.71,187.8,16709.0,187.74,187.8,187.71,187.8,16709.0
2024-01-11 15:45:00,187.8,187.95,187.76,187.92,158918.0,187.8,187.95,187.76,187.92,158918.0
2024-01-11 15:50:00,187.91,187.98,187.83,187.95,113390.0,187.91,187.98,187.83,187.95,113390.0
2024-01-11 15:55:00,187.94,187.95,187.86,187.86,248728.0,187.94,187.95,187.86,187.86,248728.0
2024-01-12 09:30:00,190.67,191.02,190.66,190.98,209793.0,190.67,191.02,190.66,190.98,209793.0
2024-01-12 09:35:00,190.98,191.08,190.85,190.86,134670.0,190.98,191.08,190.85,190.86,134670.0
2024-01-12 09:40:00,190.86,190.99,190.84,190.94,87103.0,190.86,190.99,190.84,190.94,87103.0
2024-01-12 09:45:00,190.94,190.95,190.81,190.82,117820.0,190.94,190.95,190.81,190.82,117820.0
2024-01-12 09:50:00,190.82,190.83,190.57,190.62,244436.0,190.82,190.83,190.57,190.62,244436.0
2024-01-12 09:55:00,190.6,190.68,190.41,190.49,143777.0,190.6,190.68,190.41,190.49,143777.0
2024-01-12 10:00:00,190.49,190.64,190.42,190.61,134413.0,190.49,190.64,190.42,190.61,134413.0
2024-01-12 10:05:00,190.62,190.85,190.62,190.7,82162.0,190.62,190.85,190.62,190.7,82162.0
2024-01-12 10:10:00,190.7,190.8,190.57,190.77,60067.0,190.7,190.8,190.57,190.77,60067.0
2024-01-12 10:15:00,190.78,190.88,190.63,190.67,99075.0,190.78,190.88,190.63,190.67,99075.0
2024-01-12 10:20:00,190.66,190.76,190.6,190.67,82011.0,190.66,190.76,190.6,190.67,82011.0
2024-01-12 10:25:00,190.67,190.73,190.56,190.68,46619.0,190.67,190.73,190.56,190.68,46619.0
2024-01-12 10:30:00,190.69,190.74,190.5,190.56,111437.0,190.69,190.74,190.5,190.56,111437.0
2024-01-12 10:35:00,190.58,190.58,190.27,190.33,125013.0,190.58,190.58,190.27,190.33,125013.0
2024-01-12 10:40:00,190.34,190.42,190.1,190.15,81952.0,190.34,190.42,190.1,190.15,81952.0
2024-01-12 10:45:00,190.14,190.22,190.04,190.2,82362.0,190.14,190.22,190.04,190.2,82362.0
2024-01-12 10:50:00,190.23,190.34,190.19,190.25,71657.0,190.23,190.34,190.19,190.25,71657.0
2024-01-12 10:55:00,190.24,190.28,190.11,190.28,41275.0,190.24,190.28,190.11,190.28,41275.0
2024-01-12 11:00:00,190.28,190.31,190.06,190.24,60128.0,190.28,190.31,190.06,190.24,60128.0
2024-01-12 11:05:00,190.24,190.33,190.11,190.27,52974.0,190.24,190.33,190.11,190.27,52974.0
2024-01-12 11:10:00,190.26,190.31,190.19,190.2,34582.0,190.26,190.31,190.19,190.2,34582.0
2024-01-12 11:15:00,190.18,190.27,190.1,190.25,61576.0,190.18,190.27,190.1,190.25,61576.0
2024-01-12 11:20:00,190.28,190.35,190.16,190.34,62574.0,190.28,190.35,190.16,190.34,62574.0
2024-01-12 11:25:00,190.34,190.47,190.34,190.46,67255.0,190.34,190.47,190.34,190.46,67255.0
2024-01-12 11:30:00,190.45,190.45,190.28,190.3,44819.0,190.45,190.45,190.28,190.3,44819.0
2024-01-12 11:35:00,190.3,190.34,189.97,190.07,90231.0,190.3,190.34,189.97,190.07,90231.0
2024-01-12 11:40:00,190.08,190.2,190.07,190.14,51166.0,190.08,190.2,190.07,190.14,51166.0
2024-01-12 11:45:00,190.13,190.14,190.01,190.05,47776.0,190.13,190.14,190.01,190.05,47776.0
2024-01-12 11:50:00,190.05,190.07,189.94,190.03,121371.0,190.05,190.07,189.94,190.03,121371.0
2024-01-12 11:55:00,190.02,190.02,189.78,189.79,185139.0,190.02,190.02,189.78,189.79,185139.0
2024-01-12 12:00:00,189.78,189.8,189.59,189.66,169147.0,189.78,189.8,189.59,189.66,169147.0
2024-01-12 12:05:00,189.65,189.75,189.58,189.67,88116.0,189.65,189.75,189.58,189.67,88116.0
2024-01-12 12:10:00,189.65,189.65,189.46,189.47,118215.0,189.65,189.65,189.46,189.47,118215.0
2024-01-12 12:15:00,189.48,189.5,189.33,189.43,81792.0,189.48,189.5,189.33,189.43,81792.0
2024-01-12 12:20:00,189.43,189.46,189.3,189.33,82224.0,189.43,189.46,189.3,189.33,82224.0
2024-01-12 12:25:00,189.33,189.38,189.26,189.36,55259.0,189.33,189.38,189.26,189.36,55259.0
2024-01-12 12:30:00,189.36,189.37,189.23,189.25,38475.0,189.36,189.37,189.23,189.25,38475.0
2024-01-12 12:35:00,189.25,189.32,189.18,189.31,27851.0,189.25,189.32,189.18,189.31,27851.0
2024-01-12 12:40:00,189.31,189.31,189.22,189.28,19083.0,189.31,189.31,189.22,189.28,19083.0
2024-01-12 12:45:00,189.28,189.29,189.16,189.28,37141.0,189.28,189.29,189.16,189.28,37141.0
2024-01-12 12:50:00,189.27,189.47,189.23,189.41,56247.0,189.27,189.47,189.23,189.41,56247.0
2024-01-12 12:55:00,189.41,189.49,189.36,189.39,48263.0,189.41,189.49,189.36,189.39,48263.0
2024-01-12 13:00:00,189.38,189.41,189.29,189.34,37600.0,189.38,189.41,189.29,189.34,37600.0
2024-01-12 13:05:00,189.35,189.46,189.34,189.43,18777.0,189.35,189.46,189.34,189.43,18777.0
2024-01-12 13:10:00,189.43,189.56,189.42,189.52,56103.0,189.43,189.56,189.42,189.52,56103.0
2024-01-12 13:15:00,189.53,189.72,189.51,189.72,45441.0,189.53,189.72,189.51,189.72,45441.0
2024-01-12 13:20:00,189.72,189.82,189.64,189.7,49153.0,189.72,189.82,189.64,189.7,49153.0
2024-01-12 13:25:00,189.7,189.77,189.65,189.67,42737.0,189.7,189.77,189.65,189.67,42737.0
2024-01-12 13:30:00,189.67,189.72,189.62,189.68,15426.0,189.67,189.72,189.62,189.68,15426.0
2024-01-12 13:35:00,189.67,189.71,189.61,189.66,27372.0,189.67,189.71,189.61,189.66,27372.0
2024-01-12 13:40:00,189.66,189.66,189.53,189.58,19578.0,189.66,189.66,189.53,189.58,19578.0
2024-01-12 13:45:00,189.59,189.65,189.54,189.65,21649.0,189.59,189.65,189.54,189.65,21649.0
2024-01-12 13:50:00,189.65,189.68,189.63,189.65,14080.0,189.65,189.68,189.63,189.65,14080.0
2024-01-12 13:55:00,189.66,189.72,189.66,189.72,15355.0,189.66,189.72,189.66,189.72,15355.0
2024-01-12 14:00:00,189.71,189.75,189.69,189.74,17008.0,189.71,189.75,189.69,189.74,17008.0
2024-01-12 14:05:00,189.75,189.87,189.74,189.81,15854.0,189.75,189.87,189.74,189.81,15854.0
2024-01-12 14:10:00,189.81,189.85,189.76,189.82,20864.0,189.81,189.85,189.76,189.82,20864.0
2024-01-12 14:15:00,189.82,189.85,189.81,189.84,13151.0,189.82,189.85,189.81,189.84,13151.0
2024-01-12 14:20:00,189.85,189.87,189.78,189.83,20611.0,189.85,189.87,189.78,189.83,20611.0
2024-01-12 14:25:00,189.83,189.84,189.77,189.78,9068.0,189.83,189.84,189.77,189.78,9068.0
2024-01-12 14:30:00,189.78,189.83,189.74,189.75,8512.0,189.78,189.83,189.74,189.75,8512.0
2024-01-12 14:35:00,189.74,189.76,189.71,189.71,10227.0,189.74,189.76,189.71,189.71,10227.0
2024-01-12 14:40:00,189.7,189.71,189.63,189.63,14605.0,189.7,189.71,189.63,189.63,14605.0
2024-01-12 14:45:00,189.63,189.67,189.6,189.67,16163.0,189.63,189.67,189.6,189.67,16163.0
2024-01-12 14:50:00,189.67,189.71,189.67,189.68,10914.0,189.67,189.71,189.67,189.68,10914.0
2024-01-12 14:55:00,189.68,189.72,189.65,189.7,13160.0,189.68,189.72,189.65,189.7,13160.0
2024-01-12 15:00:00,189.7,189.71,189.64,189.66,60162.0,189.7,189.71,189.64,189.66,60162.0
2024-01-12 15:05:00,189.68,189.73,189.68,189.7,5454.0,189.68,189.73,189.68,189.7,5454.0
2024-01-12 15:10:00,189.69,189.71,189.66,189.69,21935.0,189.69,189.71,189.66,189.69,21935.0
2024-01-12 15:15:00,189.7,189.71,189.66,189.7,27291.0,189.7,189.71,189.66,189.7,27291.0
2024-01-12 15:20:00,189.7,189.73,189.64,189.68,58488.0,189.7,189.73,189.64,189.68,58488.0
2024-01-12 15:25:00,189.68,189.7,189.65,189.68,53230.0,189.68,189.7,189.65,189.68,53230.0
2024-01-12 15:30:00,189.67,189.69,189.63,189.64,17153.0,189.67,189.69,189.63,189.64,17153.0
2024-01-12 15:35:00,189.63,189.66,189.62,189.65,28711.0,189.63,189.66,189.62,189.65,28711.0
2024-01-12 15:40:00,189.66,189.66,189.59,189.59,59861.0,189.66,189.66,189.59,189.59,59861.0
2024-01-12 15:45:00,189.59,189.68,189.59,189.67,75475.0,189.59,189.68,189.59,189.67,75475.0
2024-01-12 15:50:00,189.67,189.68,189.62,189.67,148921.0,189.67,189.68,189.62,189.67,148921.0
2024-01-12 15:55:00,189.66,189.73,189.6,189.73,173283.0,189.66,189.73,189.6,189.73,173283.0
2024-01-16 09:30:00,189.15,189.26,188.88,188.91,131099.0,189.15,189.26,188.88,188.91,131099.0
2024-01-16 09:35:00,188.93,189.01,188.84,188.96,124826.0,188.93,189.01,188.84,188.96,124826.0
2024-01-16 09:40:00,188.95,189.0,188.84,188.86,100134.0,188.95,189.0,188.84,188.86,100134.0
2024-01-16 09:45:00,188.82,188.87,188.77,188.85,144099.0,188.82,188.87,188.77,188.85,144099.0
2024-01-16 09:50:00,188.85,188.87,188.72,188.8,48690.0,188.85,188.87,188.72,188.8,48690.0
2024-01-16 09:55:00,188.79,188.88,188.77,188.85,32281.0,188.79,188.88,188.77,188.85,32281.0
2024-01-16 10:00:00,188.84,189.04,188.81,188.92,43930.0,188.84,189.04,188.81,188.92,43930.0
2024-01-16 10:05:00,188.91,188.96,188.78,188.94,51104.0,188.91,188.96,188.78,188.94,51104.0
2024-01-16 10:10:00,188.94,189.06,188.89,188.92,62989.0,188.94,189.06,188.89,188.92,62989.0
2024-01-16 10:15:00,188.92,189.0,188.84,188.94,65328.0,188.92,189.0,188.84,188.94,65328.0
2024-01-16 10:20:00,188.94,189.03,188.93,188.97,32713.0,188.94,189.03,188.93,188.97,32713.0
2024-01-16 10:25:00,188.98,189.02,188.87,188.93,30671.0,188.98,189.02,188.87,188.93,30671.0
2024-01-16 10:30:00,188.91,188.97,188.89,188.91,25023.0,188.91,188.97,188.89,188.91,25023.0
2024-01-16 10:35:00,188.92,189.08,188.88,189.07,57927.0,188.92,189.08,188.88,189.07,57927.0
2024-01-16 10:40:00,189.07,189.14,189.05,189.11,70433.0,189.07,189.14,189.05,189.11,70433.0
2024-01-16 10:45:00,189.13,189.15,189.05,189.13,38702.0,189.13,189.15,189.05,189.13,38702.0
2024-01-16 10:50:00,189.15,189.2,189.09,189.15,18978.0,189.15,189.2,189.09,189.15,18978.0
2024-01-16 10:55:00,189.13,189.2,189.08,189.13,29666.0,189.13,189.2,189.08,189.13,29666.0
2024-01-16 11:00:00,189.13,189.14,188.46,188.63,263589.0,189.13,189.14,188.46,188.63,263589.0
2024-01-16 11:05:00,188.64,188.9,188.47,188.47,99458.0,188.64,188.9,188.47,188.47,99458.0
2024-01-16 11:10:00,188.5,188.62,188.33,188.62,82399.0,188.5,188.62,188.33,188.62,82399.0
2024-01-16 11:15:00,188.63,188.9,188.49,188.81,48481.0,188.63,188.9,188.49,188.81,48481.0
2024-01-16 11:20:00,188.8,189.05,188.78,189.03,49651.0,188.8,189.05,188.78,189.03,49651.0
2024-01-16 11:25:00,189.03,189.03,188.7,188.73,37118.0,189.03,189.03,188.7,188.73,37118.0
2024-01-16 11:30:00,188.71,188.79,188.65,188.71,40545.0,188.71,188.79,188.65,188.71,40545.0
2024-01-16 11:35:00,188.69,188.69,188.32,188.39,60731.0,188.69,188.69,188.32,188.39,60731.0
2024-01-16 11:40:00,188.38,188.47,188.32,188.46,37129.0,188.38,188.47,188.32,188.46,37129.0
2024-01-16 11:45:00,188.47,188.52,188.43,188.49,37995.0,188.47,188.52,188.43,188.49,37995.0
2024-01-16 11:50:00,188.48,188.64,188.48,188.55,26639.0,188.48,188.64,188.48,188.55,26639.0
2024-01-16 11:55:00,188.53,188.54,188.39,188.41,35589.0,188.53,188.54,188.39,188.41,35589.0
2024-01-16 12:00:00,188.41,188.43,188.29,188.34,48213.0,188.41,188.43,188.29,188.34,48213.0
2024-01-16 12:05:00,188.32,188.32,187.66,187.74,319593.0,188.32,188.32,187.66,187.74,319593.0
2024-01-16 12:10:00,187.75,187.87,187.75,187.78,72861.0,187.75,187.87,187.75,187.78,72861.0
2024-01-16 12:15:00,187.77,187.97,187.77,187.86,72301.0,187.77,187.97,187.77,187.86,72301.0
2024-01-16 12:20:00,187.86,187.98,187.84,187.85,31952.0,187.86,187.98,187.84,187.85,31952.0
2024-01-16 12:25:00,187.84,187.9,187.73,187.77,54556.0,187.84,187.9,187.73,187.77,54556.0
2024-01-16 12:30:00,187.74,187.77,187.69,187.72,47232.0,187.74,187.77,187.69,187.72,47232.0
2024-01-16 12:35:00,187.72,188.0,187.7,187.97,37103.0,187.72,188.0,187.7,187.97,37103.0
2024-01-16 12:40:00,187.95,187.99,187.81,187.81,23422.0,187.95,187.99,187.81,187.81,23422.0
2024-01-16 12:45:00,187.81,187.86,187.73,187.77,25682.0,187.81,187.86,187.73,187.77,25682.0
2024-01-16 12:50:00,187.77,187.86,187.73,187.81,25359.0,187.77,187.86,187.73,187.81,25359.0
2024-01-16 12:55:00,187.8,187.8,187.63,187.65,36503.0,187.8,187.8,187.63,187.65,36503.0
2024-01-16 13:00:00,187.66,187.76,187.64,187.75,33298.0,187.66,187.76,187.64,187.75,33298.0
2024-01-16 13:05:00,187.75,187.83,187.66,187.75,58398.0,187.75,187.83,187.66,187.75,58398.0
2024-01-16 13:10:00,187.75,187.76,187.59,187.68,36799.0,187.75,187.76,187.59,187.68,36799.0
2024-01-16 13:15:00,187.7,187.78,187.67,187.7,33992.0,187.7,187.78,187.67,187.7,33992.0
2024-01-16 13:20:00,187.7,187.79,187.65,187.78,41994.0,187.7,187.79,187.65,187.78,41994.0
2024-01-16 13:25:00,187.79,187.88,187.71,187.78,74750.0,187.79,187.88,187.71,187.78,74750.0
2024-01-16 13:30:00,187.79,187.99,187.79,187.95,28037.0,187.79,187.99,187.79,187.95,28037.0
2024-01-16 13:35:00,187.95,187.97,187.8,187.81,136067.0,187.95,187.97,187.8,187.81,136067.0
2024-01-16 13:40:00,187.8,187.82,187.72,187.72,27169.0,187.8,187.82,187.72,187.72,27169.0
2024-01-16 13:45:00,187.72,187.74,187.6,187.63,30797.0,187.72,187.74,187.6,187.63,30797.0
2024-01-16 13:50:00,187.64,187.65,187.54,187.64,31183.0,187.64,187.65,187.54,187.64,31183.0
2024-01-16 13:55:00,187.64,187.65,187.58,187.62,125245.0,187.64,187.65,187.58,187.62,125245.0
2024-01-16 14:00:00,187.64,187.73,187.62,187.69,54863.0,187.64,187.73,187.62,187.69,54863.0
2024-01-16 14:05:00,187.69,187.78,187.66,187.68,27572.0,187.69,187.78,187.66,187.68,27572.0
2024-01-16 14:10:00,187.68,187.79,187.67,187.79,27296.0,187.68,187.79,187.67,187.79,27296.0
2024-01-16 14:15:00,187.77,187.89,187.76,187.88,46171.0,187.77,187.89,187.76,187.88,46171.0
2024-01-16 14:20:00,187.88,187.95,187.87,187.93,22264.0,187.88,187.95,187.87,187.93,22264.0
2024-01-16 14:25:00,187.94,187.94,187.86,187.87,14160.0,187.94,187.94,187.86,187.87,14160.0
2024-01-16 14:30:00,187.87,187.87,187.82,187.86,28716.0,187.87,187.87,187.82,187.86,28716.0
2024-01-16 14:35:00,187.86,187.86,187.79,187.81,24264.0,187.86,187.86,187.79,187.81,24264.0
2024-01-16 14:40:00,187.81,187.83,187.79,187.82,30264.0,187.81,187.83,187.79,187.82,30264.0
2024-01-16 14:45:00,187.83,187.98,187.82,187.96,59399.0,187.83,187.98,187.82,187.96,59399.0
2024-01-16 14:50:00,187.96,188.05,187.96,188.05,106777.0,187.96,188.05,187.96,188.05,106777.0
2024-01-16 14:55:00,188.05,188.11,188.03,188.03,170758.0,188.05,188.11,188.03,188.03,170758.0
2024-01-16 15:00:00,188.03,188.07,187.98,187.99,76975.0,188.03,188.07,187.98,187.99,76975.0
2024-01-16 15:05:00,187.99,188.03,187.95,187.99,42626.0,187.99,188.03,187.95,187.99,42626.0
2024-01-16 15:10:00,188.0,188.07,188.0,188.06,61451.0,188.0,188.07,188.0,188.06,61451.0
2024-01-16 15:15:00,188.06,188.07,187.96,188.0,147220.0,188.06,188.07,187.96,188.0,147220.0
2024-01-16 15:20:00,188.0,188.01,187.94,187.95,22201.0,188.0,188.01,187.94,187.95,22201.0
2024-01-16 15:25:00,187.96,187.98,187.92,187.93,15108.0,187.96,187.98,187.92,187.93,15108.0
2024-01-16 15:30:00,187.93,187.99,187.88,187.91,21859.0,187.93,187.99,187.88,187.91,21859.0
2024-01-16 15:35:00,187.91,187.97,187.91,187.97,23853.0,187.91,187.97,187.91,187.97,23853.0
2024-01-16 15:40:00,187.97,187.99,187.92,187.96,87285.0,187.97,187.99,187.92,187.96,87285.0
2024-01-16 15:45:00,187.96,188.01,187.94,187.97,192044.0,187.96,188.01,187.94,187.97,192044.0
2024-01-16 15:50:00,187.97,188.0,187.93,187.96,71275.0,187.97,188.0,187.93,187.96,71275.0
2024-01-16 15:55:00,187.96,187.98,187.89,187.93,256432.0,187.96,187.98,187.89,187.93,256432.0
2024-01-17 09:30:00,187.3,187.42,187.11,187.16,149923.0,187.3,187.42,187.11,187.16,149923.0
2024-01-17 09:35:00,187.17,187.23,187.08,187.2,57854.0,187.17,187.23,187.08,187.2,57854.0
2024-01-17 09:40:00,187.22,187.24,187.09,187.11,77902.0,187.22,187.24,187.09,187.11,77902.0
2024-01-17 09:45:00,187.11,187.12,186.9,187.07,66259.0,187.11,187.12,186.9,187.07,66259.0
2024-01-17 09:50:00,187.1,187.1,186.92,186.95,39980.0,187.1,187.1,186.92,186.95,39980.0
2024-01-17 09:55:00,186.95,186.95,186.37,186.45,248789.0,186.95,186.95,186.37,186.45,248789.0
2024-01-17 10:00:00,186.44,186.55,186.29,186.49,306519.0,186.44,186.55,186.29,186.49,306519.0
2024-01-17 10:05:00,186.49,186.59,186.29,186.52,201962.0,186.49,186.59,186.29,186.52,201962.0
2024-01-17 10:10:00,186.53,186.59,186.4,186.41,192923.0,186.53,186.59,186.4,186.41,192923.0
2024-01-17 10:15:00,186.4,186.41,186.2,186.31,113252.0,186.4,186.41,186.2,186.31,113252.0
2024-01-17 10:20:00,186.29,186.41,186.2,186.29,93741.0,186.29,186.41,186.2,186.29,93741.0
2024-01-17 10:25:00,186.29,186.31,186.09,186.14,86876.0,186.29,186.31,186.09,186.14,86876.0
2024-01-17 10:30:00,186.13,186.14,185.87,185.9,89515.0,186.13,186.14,185.87,185.9,89515.0
2024-01-17 10:35:00,185.9,186.19,185.89,186.19,52833.0,185.9,186.19,185.89,186.19,52833.0
2024-01-17 10:40:00,186.19,186.43,186.17,186.22,99264.0,186.19,186.43,186.17,186.22,99264.0
2024-01-17 10:45:00,186.22,186.33,186.21,186.24,50711.0,186.22,186.33,186.21,186.24,50711.0
2024-01-17 10:50:00,186.24,186.29,186.07,186.11,46121.0,186.24,186.29,186.07,186.11,46121.0
2024-01-17 10:55:00,186.12,186.17,186.03,186.13,44195.0,186.12,186.17,186.03,186.13,44195.0
2024-01-17 11:00:00,186.13,186.27,186.07,186.27,43696.0,186.13,186.27,186.07,186.27,43696.0
2024-01-17 11:05:00,186.27,186.41,186.24,186.32,112466.0,186.27,186.41,186.24,186.32,112466.0
2024-01-17 11:10:00,186.3,186.35,186.22,186.26,94872.0,186.3,186.35,186.22,186.26,94872.0
2024-01-17 11:15:00,186.26,186.28,186.16,186.21,54556.0,186.26,186.28,186.16,186.21,54556.0
2024-01-17 11:20:00,186.21,186.22,186.13,186.15,84964.0,186.21,186.22,186.13,186.15,84964.0
2024-01-17 11:25:00,186.16,186.26,186.14,186.16,88324.0,186.16,186.26,186.14,186.16,88324.0
2024-01-17 11:30:00,186.17,186.2,186.07,186.18,60225.0,186.17,186.2,186.07,186.18,60225.0
2024-01-17 11:35:00,186.17,186.28,186.11,186.12,50534.0,186.17,186.28,186.11,186.12,50534.0
2024-01-17 11:40:00,186.13,186.21,186.12,186.19,71203.0,186.13,186.21,186.12,186.19,71203.0
2024-01-17 11:45:00,186.18,186.2,185.74,185.78,180313.0,186.18,186.2,185.74,185.78,180313.0
2024-01-17 11:50:00,185.78,185.86,185.7,185.8,80042.0,185.78,185.86,185.7,185.8,80042.0
2024-01-17 11:55:00,185.81,185.89,185.77,185.82,33687.0,185.81,185.89,185.77,185.82,33687.0
2024-01-17 12:00:00,185.82,185.91,185.79,185.8,61139.0,185.82,185.91,185.79,185.8,61139.0
2024-01-17 12:05:00,185.8,185.94,185.78,185.85,46036.0,185.8,185.94,185.78,185.85,46036.0
2024-01-17 12:10:00,185.85,185.86,185.71,185.78,71611.0,185.85,185.86,185.71,185.78,71611.0
2024-01-17 12:15:00,185.78,185.83,185.75,185.82,55970.0,185.78,185.83,185.75,185.82,55970.0
2024-01-17 12:20:00,185.83,185.85,185.71,185.78,34983.0,185.83,185.85,185.71,185.78,34983.0
2024-01-17 12:25:00,185.78,185.79,185.67,185.67,70079.0,185.78,185.79,185.67,185.67,70079.0
2024-01-17 12:30:00,185.68,185.72,185.63,185.67,120475.0,185.68,185.72,185.63,185.67,120475.0
2024-01-17 12:35:00,185.68,185.88,185.67,185.8,50364.0,185.68,185.88,185.67,185.8,50364.0
2024-01-17 12:40:00,185.81,185.9,185.8,185.86,28947.0,185.81,185.9,185.8,185.86,28947.0
2024-01-17 12:45:00,185.87,186.06,185.86,186.03,59577.0,185.87,186.06,185.86,186.03,59577.0
2024-01-17 12:50:00,186.01,186.02,185.96,185.99,17868.0,186.01,186.02,185.96,185.99,17868.0
2024-01-17 12:55:00,185.99,186.02,185.92,185.95,22863.0,185.99,186.02,185.92,185.95,22863.0
2024-01-17 13:00:00,185.97,185.98,185.77,185.82,101368.0,185.97,185.98,185.77,185.82,101368.0
2024-01-17 13:05:00,185.81,185.81,185.7,185.75,37043.0,185.81,185.81,185.7,185.75,37043.0
2024-01-17 13:10:00,185.74,185.79,185.65,185.67,43346.0,185.74,185.79,185.65,185.67,43346.0
2024-01-17 13:15:00,185.65,185.65,185.55,185.56,50989.0,185.65,185.65,185.55,185.56,50989.0
2024-01-17 13:20:00,185.56,185.6,185.52,185.6,41611.0,185.56,185.6,185.52,185.6,41611.0
2024-01-17 13:25:00,185.61,185.7,185.59,185.64,71962.0,185.61,185.7,185.59,185.64,71962.0
2024-01-17 13:30:00,185.64,185.66,185.49,185.5,117669.0,185.64,185.66,185.49,185.5,117669.0
2024-01-17 13:35:00,185.5,185.62,185.47,185.5,126361.0,185.5,185.62,185.47,185.5,126361.0
2024-01-17 13:40:00,185.51,185.6,185.45,185.59,58475.0,185.51,185.6,185.45,185.59,58475.0
2024-01-17 13:45:00,185.56,185.59,185.51,185.56,13334.0,185.56,185.59,185.51,185.56,13334.0
2024-01-17 13:50:00,185.54,185.67,185.53,185.67,16500.0,185.54,185.67,185.53,185.67,16500.0
2024-01-17 13:55:00,185.66,185.79,185.65,185.74,71439.0,185.66,185.79,185.65,185.74,71439.0
2024-01-17 14:00:00,185.74,185.89,185.73,185.86,116830.0,185.74,185.89,185.73,185.86,116830.0
2024-01-17 14:05:00,185.86,185.89,185.78,185.81,32981.0,185.86,185.89,185.78,185.81,32981.0
2024-01-17 14:10:00,185.82,185.85,185.77,185.81,32817.0,185.82,185.85,185.77,185.81,32817.0
2024-01-17 14:15:00,185.82,185.88,185.81,185.86,95593.0,185.82,185.88,185.81,185.86,95593.0
2024-01-17 14:20:00,185.86,185.94,185.83,185.92,30877.0,185.86,185.94,185.83,185.92,30877.0
2024-01-17 14:25:00,185.91,185.93,185.78,185.79,15733.0,185.91,185.93,185.78,185.79,15733.0
2024-01-17 14:30:00,185.8,185.81,185.71,185.74,31744.0,185.8,185.81,185.71,185.74,31744.0
2024-01-17 14:35:00,185.74,185.78,185.7,185.7,31031.0,185.74,185.78,185.7,185.7,31031.0
2024-01-17 14:40:00,185.71,185.83,185.69,185.8,79826.0,185.71,185.83,185.69,185.8,79826.0
2024-01-17 14:45:00,185.81,185.86,185.79,185.8,34274.0,185.81,185.86,185.79,185.8,34274.0
2024-01-17 14:50:00,185.8,185.88,185.8,185.83,55192.0,185.8,185.88,185.8,185.83,55192.0
2024-01-17 14:55:00,185.83,185.88,185.81,185.81,62544.0,185.83,185.88,185.81,185.81,62544.0
2024-01-17 15:00:00,185.82,185.86,185.77,185.84,68131.0,185.82,185.86,185.77,185.84,68131.0
2024-01-17 15:05:00,185.85,185.86,185.8,185.81,105844.0,185.85,185.86,185.8,185.81,105844.0
2024-01-17 15:10:00,185.82,185.83,185.76,185.79,25902.0,185.82,185.83,185.76,185.79,25902.0
2024-01-17 15:15:00,185.78,185.81,185.76,185.78,35065.0,185.78,185.81,185.76,185.78,35065.0
2024-01-17 15:20:00,185.78,185.84,185.76,185.78,55863.0,185.78,185.84,185.76,185.78,55863.0
2024-01-17 15:25:00,185.78,185.79,185.74,185.78,26718.0,185.78,185.79,185.74,185.78,26718.0
2024-01-17 15:30:00,185.78,185.88,185.78,185.85,45300.0,185.78,185.88,185.78,185.85,45300.0
2024-01-17 15:35:00,185.84,185.92,185.84,185.88,38732.0,185.84,185.92,185.84,185.88,38732.0
2024-01-17 15:40:00,185.88,185.93,185.88,185.93,85743.0,185.88,185.93,185.88,185.93,85743.0
2024-01-17 15:45:00,185.92,185.93,185.82,185.87,81000.0,185.92,185.93,185.82,185.87,81000.0
2024-01-17 15:50:00,185.87,185.88,185.8,185.84,155404.0,185.87,185.88,185.8,185.84,155404.0
2024-01-17 15:55:00,185.84,185.88,185.82,185.86,343223.0,185.84,185.88,185.82,185.86,343223.0
2024-01-18 09:30:00,186.36,186.49,186.3,186.43,158007.0,186.36,186.49,186.3,186.43,158007.0
2024-01-18 09:35:00,186.44,186.5,186.35,186.37,54507.0,186.44,186.5,186.35,186.37,54507.0
2024-01-18 09:40:00,186.35,186.48,186.3,186.35,40214.0,186.35,186.48,186.3,186.35,40214.0
2024-01-18 09:45:00,186.34,186.56,186.32,186.42,157755.0,186.34,186.56,186.32,186.42,157755.0
2024-01-18 09:50:00,186.4,186.56,186.35,186.5,37643.0,186.4,186.56,186.35,186.5,37643.0
2024-01-18 09:55:00,186.49,186.56,186.46,186.48,22521.0,186.49,186.56,186.46,186.48,22521.0
2024-01-18 10:00:00,186.5,186.64,186.38,186.39,48116.0,186.5,186.64,186.38,186.39,48116.0
2024-01-18 10:05:00,186.43,186.56,186.42,186.45,16426.0,186.43,186.56,186.42,186.45,16426.0
2024-01-18 10:10:00,186.46,186.52,186.38,186.48,27817.0,186.46,186.52,186.38,186.48,27817.0
2024-01-18 10:15:00,186.5,186.58,186.46,186.55,54046.0,186.5,186.58,186.46,186.55,54046.0
2024-01-18 10:20:00,186.57,186.57,186.45,186.51,24137.0,186.57,186.57,186.45,186.51,24137.0
2024-01-18 10:25:00,186.52,186.62,186.5,186.58,42279.0,186.52,186.62,186.5,186.58,42279.0
2024-01-18 10:30:00,186.59,186.65,186.56,186.62,23901.0,186.59,186.65,186.56,186.62,23901.0
2024-01-18 10:35:00,186.62,186.74,186.62,186.66,37778.0,186.62,186.74,186.62,186.66,37778.0
2024-01-18 10:40:00,186.66,186.69,186.56,186.67,39282.0,186.66,186.69,186.56,186.67,39282.0
2024-01-18 10:45:00,186.68,186.68,186.53,186.63,49078.0,186.68,186.68,186.53,186.63,49078.0
2024-01-18 10:50:00,186.63,186.65,186.53,186.62,51679.0,186.63,186.65,186.53,186.62,51679.0
2024-01-18 10:55:00,186.61,186.63,186.51,186.56,39658.0,186.61,186.63,186.51,186.56,39658.0
2024-01-18 11:00:00,186.55,186.66,186.51,186.62,39421.0,186.55,186.66,186.51,186.62,39421.0
2024-01-18 11:05:00,186.62,186.63,186.53,186.57,31440.0,186.62,186.63,186.53,186.57,31440.0
2024-01-18 11:10:00,186.56,186.74,186.55,186.64,41872.0,186.56,186.74,186.55,186.64,41872.0
2024-01-18 11:15:00,186.64,186.65,186.59,186.59,17468.0,186.64,186.65,186.59,186.59,17468.0
2024-01-18 11:20:00,186.59,186.78,186.59,186.74,52376.0,186.59,186.78,186.59,186.74,52376.0
2024-01-18 11:25:00,186.74,186.94,186.72,186.87,54555.0,186.74,186.94,186.72,186.87,54555.0
2024-01-18 11:30:00,186.88,186.91,186.74,186.78,41284.0,186.88,186.91,186.74,186.78,41284.0
2024-01-18 11:35:00,186.77,186.83,186.68,186.68,34992.0,186.77,186.83,186.68,186.68,34992.0
2024-01-18 11:40:00,186.7,186.71,186.64,186.65,30431.0,186.7,186.71,186.64,186.65,30431.0
2024-01-18 11:45:00,186.66,186.68,186.57,186.58,19939.0,186.66,186.68,186.57,186.58,19939.0
2024-01-18 11:50:00,186.58,186.64,186.58,186.64,26972.0,186.58,186.64,186.58,186.64,26972.0
2024-01-18 11:55:00,186.64,186.7,186.57,186.68,22612.0,186.64,186.7,186.57,186.68,22612.0
2024-01-18 12:00:00,186.67,186.74,186.57,186.59,55873.0,186.67,186.74,186.57,186.59,55873.0
2024-01-18 12:05:00,186.58,186.64,186.57,186.59,64004.0,186.58,186.64,186.57,186.59,64004.0
2024-01-18 12:10:00,186.6,186.66,186.52,186.66,47265.0,186.6,186.66,186.52,186.66,47265.0
2024-01-18 12:15:00,186.65,186.7,186.58,186.61,43342.0,186.65,186.7,186.58,186.61,43342.0
2024-01-18 12:20:00,186.6,186.69,186.59,186.68,12729.0,186.6,186.69,186.59,186.68,12729.0
2024-01-18 12:25:00,186.68,186.71,186.65,186.7,18465.0,186.68,186.71,186.65,186.7,18465.0
2024-01-18 12:30:00,186.69,186.71,186.61,186.64,25531.0,186.69,186.71,186.61,186.64,25531.0
2024-01-18 12:35:00,186.64,186.75,186.63,186.74,15302.0,186.64,186.75,186.63,186.74,15302.0
2024-01-18 12:40:00,186.74,186.77,186.71,186.72,21418.0,186.74,186.77,186.71,186.72,21418.0
2024-01-18 12:45:00,186.73,186.78,186.71,186.76,36633.0,186.73,186.78,186.71,186.76,36633.0
2024-01-18 12:50:00,186.75,186.82,186.72,186.8,9874.0,186.75,186.82,186.72,186.8,9874.0
2024-01-18 12:55:00,186.8,186.83,186.79,186.81,16600.0,186.8,186.83,186.79,186.81,16600.0
2024-01-18 13:00:00,186.82,186.82,186.75,186.81,20031.0,186.82,186.82,186.75,186.81,20031.0
2024-01-18 13:05:00,186.81,186.86,186.77,186.77,43208.0,186.81,186.86,186.77,186.77,43208.0
2024-01-18 13:10:00,186.78,186.8,186.74,186.77,44351.0,186.78,186.8,186.74,186.77,44351.0
2024-01-18 13:15:00,186.78,186.8,186.73,186.77,44890.0,186.78,186.8,186.73,186.77,44890.0
2024-01-18 13:20:00,186.77,187.02,186.76,186.93,58090.0,186.77,187.02,186.76,186.93,58090.0
2024-01-18 13:25:00,186.92,187.23,186.92,187.04,82427.0,186.92,187.23,186.92,187.04,82427.0
2024-01-18 13:30:00,187.03,187.16,187.0,187.15,51780.0,187.03,187.16,187.0,187.15,51780.0
2024-01-18 13:35:00,187.14,187.24,187.06,187.17,35249.0,187.14,187.24,187.06,187.17,35249.0
2024-01-18 13:40:00,187.17,187.18,187.08,187.14,32101.0,187.17,187.18,187.08,187.14,32101.0
2024-01-18 13:45:00,187.13,187.17,187.1,187.15,22068.0,187.13,187.17,187.1,187.15,22068.0
2024-01-18 13:50:00,187.15,187.23,187.15,187.22,16547.0,187.15,187.23,187.15,187.22,16547.0
2024-01-18 13:55:00,187.23,187.25,187.15,187.21,22295.0,187.23,187.25,187.15,187.21,22295.0
2024-01-18 14:00:00,187.18,187.19,187.04,187.07,20073.0,187.18,187.19,187.04,187.07,20073.0
2024-01-18 14:05:00,187.08,187.1,187.05,187.07,9220.0,187.08,187.1,187.05,187.07,9220.0
2024-01-18 14:10:00,187.08,187.12,187.07,187.08,65916.0,187.08,187.12,187.07,187.08,65916.0
2024-01-18 14:15:00,187.08,187.08,187.0,187.03,23881.0,187.08,187.08,187.0,187.03,23881.0
2024-01-18 14:20:00,187.04,187.14,187.01,187.14,22078.0,187.04,187.14,187.01,187.14,22078.0
2024-01-18 14:25:00,187.13,187.19,187.1,187.12,15257.0,187.13,187.19,187.1,187.12,15257.0
2024-01-18 14:30:00,187.12,187.21,187.12,187.15,13953.0,187.12,187.21,187.12,187.15,13953.0
2024-01-18 14:35:00,187.15,187.18,187.07,187.11,25018.0,187.15,187.18,187.07,187.11,25018.0
2024-01-18 14:40:00,187.11,187.17,187.1,187.15,55525.0,187.11,187.17,187.1,187.15,55525.0
2024-01-18 14:45:00,187.15,187.16,187.07,187.12,24563.0,187.15,187.16,187.07,187.12,24563.0
2024-01-18 14:50:00,187.14,187.14,187.09,187.11,15130.0,187.14,187.14,187.09,187.11,15130.0
2024-01-18 14:55:00,187.12,187.17,187.11,187.12,25699.0,187.12,187.17,187.11,187.12,25699.0
2024-01-18 15:00:00,187.13,187.19,187.13,187.18,23302.0,187.13,187.19,187.13,187.18,23302.0
2024-01-18 15:05:00,187.19,187.21,187.17,187.2,27617.0,187.19,187.21,187.17,187.2,27617.0
2024-01-18 15:10:00,187.2,187.22,187.15,187.2,34959.0,187.2,187.22,187.15,187.2,34959.0
2024-01-18 15:15:00,187.2,187.24,187.18,187.21,20253.0,187.2,187.24,187.18,187.21,20253.0
2024-01-18 15:20:00,187.2,187.24,187.19,187.23,29712.0,187.2,187.24,187.19,187.23,29712.0
2024-01-18 15:25:00,187.23,187.26,187.2,187.26,26802.0,187.23,187.26,187.2,187.26,26802.0
2024-01-18 15:30:00,187.26,187.36,187.26,187.31,53341.0,187.26,187.36,187.26,187.31,53341.0
2024-01-18 15:35:00,187.32,187.4,187.31,187.34,41735.0,187.32,187.4,187.31,187.34,41735.0
2024-01-18 15:40:00,187.34,187.35,187.3,187.34,93901.0,187.34,187.35,187.3,187.34,93901.0
2024-01-18 15:45:00,187.34,187.37,187.3,187.34,112928.0,187.34,187.37,187.3,187.34,112928.0
2024-01-18 15:50:00,187.35,187.4,187.31,187.4,126200.0,187.35,187.4,187.31,187.4,126200.0
2024-01-18 15:55:00,187.39,187.4,187.33,187.36,296799.0,187.39,187.4,187.33,187.36,296799.0
2024-01-19 09:30:00,188.26,188.27,188.07,188.16,188250.0,188.26,188.27,188.07,188.16,188250.0
2024-01-19 09:35:00,188.14,188.16,187.9,187.94,241984.0,188.14,188.16,187.9,187.94,241984.0
2024-01-19 09:40:00,187.93,187.95,187.79,187.88,65167.0,187.93,187.95,187.79,187.88,65167.0
2024-01-19 09:45:00,187.89,187.89,187.74,187.82,53841.0,187.89,187.89,187.74,187.82,53841.0
2024-01-19 09:50:00,187.82,188.03,187.79,188.01,51638.0,187.82,188.03,187.79,188.01,51638.0
2024-01-19 09:55:00,187.99,188.09,187.9,188.08,41448.0,187.99,188.09,187.9,188.08,41448.0
2024-01-19 10:00:00,188.07,188.3,187.83,187.98,138217.0,188.07,188.3,187.83,187.98,138217.0
2024-01-19 10:05:00,187.98,187.98,187.62,187.74,92383.0,187.98,187.98,187.62,187.74,92383.0
2024-01-19 10:10:00,187.71,187.73,187.53,187.57,164661.0,187.71,187.73,187.53,187.57,164661.0
2024-01-19 10:15:00,187.58,187.66,187.49,187.55,85739.0,187.58,187.66,187.49,187.55,85739.0
2024-01-19 10:20:00,187.58,187.75,187.44,187.53,91536.0,187.58,187.75,187.44,187.53,91536.0
2024-01-19 10:25:00,187.53,187.73,187.49,187.72,52505.0,187.53,187.73,187.49,187.72,52505.0
2024-01-19 10:30:00,187.71,187.71,187.51,187.56,58163.0,187.71,187.71,187.51,187.56,58163.0
2024-01-19 10:35:00,187.59,187.7,187.49,187.61,59800.0,187.59,187.7,187.49,187.61,59800.0
2024-01-19 10:40:00,187.61,187.68,187.53,187.67,52803.0,187.61,187.68,187.53,187.67,52803.0
2024-01-19 10:45:00,187.67,187.67,187.53,187.53,73949.0,187.67,187.67,187.53,187.53,73949.0
2024-01-19 10:50:00,187.53,187.8,187.52,187.79,59120.0,187.53,187.8,187.52,187.79,59120.0
2024-01-19 10:55:00,187.79,187.89,187.74,187.87,27017.0,187.79,187.89,187.74,187.87,27017.0
2024-01-19 11:00:00,187.87,188.04,187.84,187.94,51617.0,187.87,188.04,187.84,187.94,51617.0
2024-01-19 11:05:00,187.94,188.03,187.92,187.94,53750.0,187.94,188.03,187.92,187.94,53750.0
2024-01-19 11:10:00,187.95,187.95,187.75,187.81,42708.0,187.95,187.95,187.75,187.81,42708.0
2024-01-19 11:15:00,187.81,187.86,187.75,187.8,45753.0,187.81,187.86,187.75,187.8,45753.0
2024-01-19 11:20:00,187.78,187.78,187.57,187.61,32790.0,187.78,187.78,187.57,187.61,32790.0
2024-01-19 11:25:00,187.61,187.65,187.56,187.62,45297.0,187.61,187.65,187.56,187.62,45297.0
2024-01-19 11:30:00,187.62,187.73,187.55,187.64,59092.0,187.62,187.73,187.55,187.64,59092.0
2024-01-19 11:35:00,187.63,187.66,187.54,187.6,29659.0,187.63,187.66,187.54,187.6,29659.0
2024-01-19 11:40:00,187.59,187.63,187.49,187.49,44450.0,187.59,187.63,187.49,187.49,44450.0
2024-01-19 11:45:00,187.49,187.58,187.46,187.58,36763.0,187.49,187.58,187.46,187.58,36763.0
2024-01-19 11:50:00,187.58,187.63,187.55,187.56,23825.0,187.58,187.63,187.55,187.56,23825.0
2024-01-19 11:55:00,187.55,187.63,187.46,187.6,19085.0,187.55,187.63,187.46,187.6,19085.0
2024-01-19 12:00:00,187.62,187.67,187.58,187.58,18283.0,187.62,187.67,187.58,187.58,18283.0
2024-01-19 12:05:00,187.59,187.67,187.57,187.61,17958.0,187.59,187.67,187.57,187.61,17958.0
2024-01-19 12:10:00,187.6,187.63,187.56,187.59,24713.0,187.6,187.63,187.56,187.59,24713.0
2024-01-19 12:15:00,187.61,187.74,187.6,187.74,19399.0,187.61,187.74,187.6,187.74,19399.0
2024-01-19 12:20:00,187.74,187.77,187.69,187.75,20617.0,187.74,187.77,187.69,187.75,20617.0
2024-01-19 12:25:00,187.74,187.85,187.73,187.81,49626.0,187.74,187.85,187.73,187.81,49626.0
2024-01-19 12:30:00,187.81,187.88,187.78,187.84,14111.0,187.81,187.88,187.78,187.84,14111.0
2024-01-19 12:35:00,187.84,187.95,187.84,187.86,27370.0,187.84,187.95,187.84,187.86,27370.0
2024-01-19 12:40:00,187.85,187.86,187.76,187.86,12112.0,187.85,187.86,187.76,187.86,12112.0
2024-01-19 12:45:00,187.86,187.88,187.73,187.73,21808.0,187.86,187.88,187.73,187.73,21808.0
2024-01-19 12:50:00,187.73,187.87,187.73,187.85,49567.0,187.73,187.87,187.73,187.85,49567.0
2024-01-19 12:55:00,187.86,187.98,187.86,187.98,31787.0,187.86,187.98,187.86,187.98,31787.0
2024-01-19 13:00:00,187.99,188.02,187.84,187.87,55734.0,187.99,188.02,187.84,187.87,55734.0
2024-01-19 13:05:00,187.87,187.91,187.84,187.85,36388.0,187.87,187.91,187.84,187.85,36388.0
2024-01-19 13:10:00,187.84,187.89,187.78,187.86,36201.0,187.84,187.89,187.78,187.86,36201.0
2024-01-19 13:15:00,187.86,187.93,187.83,187.87,43135.0,187.86,187.93,187.83,187.87,43135.0
2024-01-19 13:20:00,187.88,187.91,187.81,187.82,53687.0,187.88,187.91,187.81,187.82,53687.0
2024-01-19 13:25:00,187.82,187.85,187.76,187.79,58739.0,187.82,187.85,187.76,187.79,58739.0
2024-01-19 13:30:00,187.79,187.88,187.74,187.86,51427.0,187.79,187.88,187.74,187.86,51427.0
2024-01-19 13:35:00,187.86,187.91,187.76,187.8,30393.0,187.86,187.91,187.76,187.8,30393.0
2024-01-19 13:40:00,187.79,187.82,187.76,187.8,41757.0,187.79,187.82,187.76,187.8,41757.0
2024-01-19 13:45:00,187.8,187.87,187.79,187.81,48405.0,187.8,187.87,187.79,187.81,48405.0
2024-01-19 13:50:00,187.82,187.88,187.77,187.86,51439.0,187.82,187.88,187.77,187.86,51439.0
2024-01-19 13:55:00,187.86,187.88,187.8,187.87,35477.0,187.86,187.88,187.8,187.87,35477.0
2024-01-19 14:00:00,187.88,187.92,187.84,187.92,28383.0,187.88,187.92,187.84,187.92,28383.0
2024-01-19 14:05:00,187.92,187.96,187.9,187.96,34521.0,187.92,187.96,187.9,187.96,34521.0
2024-01-19 14:10:00,187.96,187.98,187.94,187.97,30525.0,187.96,187.98,187.94,187.97,30525.0
2024-01-19 14:15:00,187.97,187.97,187.86,187.88,18208.0,187.97,187.97,187.86,187.88,18208.0
2024-01-19 14:20:00,187.88,187.91,187.86,187.9,13628.0,187.88,187.91,187.86,187.9,13628.0
2024-01-19 14:25:00,187.91,187.96,187.9,187.92,13081.0,187.91,187.96,187.9,187.92,13081.0
2024-01-19 14:30:00,187.94,187.98,187.92,187.95,28260.0,187.94,187.98,187.92,187.95,28260.0
2024-01-19 14:35:00,187.95,188.01,187.93,188.0,31035.0,187.95,188.01,187.93,188.0,31035.0
2024-01-19 14:40:00,188.0,188.01,187.97,188.0,23906.0,188.0,188.01,187.97,188.0,23906.0
2024-01-19 14:45:00,187.98,187.99,187.94,187.95,10391.0,187.98,187.99,187.94,187.95,10391.0
2024-01-19 14:50:00,187.95,187.96,187.88,187.91,36416.0,187.95,187.96,187.88,187.91,36416.0
2024-01-19 14:55:00,187.92,188.02,187.92,188.0,32915.0,187.92,188.02,187.92,188.0,32915.0
2024-01-19 15:00:00,187.99,188.03,187.93,188.02,35611.0,187.99,188.03,187.93,188.02,35611.0
2024-01-19 15:05:00,188.02,188.02,187.95,187.97,33989.0,188.02,188.02,187.95,187.97,33989.0
2024-01-19 15:10:00,187.96,187.98,187.93,187.95,6292.0,187.96,187.98,187.93,187.95,6292.0
2024-01-19 15:15:00,187.94,187.97,187.94,187.96,25851.0,187.94,187.97,187.94,187.96,25851.0
2024-01-19 15:20:00,187.96,187.96,187.89,187.92,16482.0,187.96,187.96,187.89,187.92,16482.0
2024-01-19 15:25:00,187.92,187.95,187.91,187.93,12762.0,187.92,187.95,187.91,187.93,12762.0
2024-01-19 15:30:00,187.92,187.95,187.91,187.95,22878.0,187.92,187.95,187.91,187.95,22878.0
2024-01-19 15:35:00,187.95,187.96,187.92,187.94,30787.0,187.95,187.96,187.92,187.94,30787.0
2024-01-19 15:40:00,187.94,187.95,187.88,187.88,52813.0,187.94,187.95,187.88,187.88,52813.0
2024-01-19 15:45:00,187.88,187.92,187.88,187.9,118921.0,187.88,187.92,187.88,187.9,118921.0
2024-01-19 15:50:00,187.91,187.91,187.85,187.87,56135.0,187.91,187.91,187.85,187.87,56135.0
2024-01-19 15:55:00,187.87,187.95,187.86,187.92,193197.0,187.87,187.95,187.86,187.92,193197.0
2024-01-22 09:30:00,187.23,187.32,187.11,187.32,93881.0,187.23,187.32,187.11,187.32,93881.0
2024-01-22 09:35:00,187.33,187.44,187.29,187.33,37066.0,187.33,187.44,187.29,187.33,37066.0
2024-01-22 09:40:00,187.33,187.41,186.85,186.99,159023.0,187.33,187.41,186.85,186.99,159023.0
2024-01-22 09:45:00,186.99,187.38,186.98,187.34,32131.0,186.99,187.38,186.98,187.34,32131.0
2024-01-22 09:50:00,187.35,187.5,187.32,187.47,30011.0,187.35,187.5,187.32,187.47,30011.0
2024-01-22 09:55:00,187.48,187.56,187.41,187.41,41942.0,187.48,187.56,187.41,187.41,41942.0
2024-01-22 10:00:00,187.4,187.4,187.22,187.32,57246.0,187.4,187.4,187.22,187.32,57246.0
2024-01-22 10:05:00,187.33,187.5,187.3,187.45,27983.0,187.33,187.5,187.3,187.45,27983.0
2024-01-22 10:10:00,187.48,187.6,187.44,187.59,46983.0,187.48,187.6,187.44,187.59,46983.0
2024-01-22 10:15:00,187.59,187.71,187.58,187.59,79550.0,187.59,187.71,187.58,187.59,79550.0
2024-01-22 10:20:00,187.61,187.75,187.59,187.65,45077.0,187.61,187.75,187.59,187.65,45077.0
2024-01-22 10:25:00,187.66,187.76,187.62,187.74,33041.0,187.66,187.76,187.62,187.74,33041.0
2024-01-22 10:30:00,187.76,187.77,187.51,187.56,49008.0,187.76,187.77,187.51,187.56,49008.0
2024-01-22 10:35:00,187.55,187.66,187.55,187.62,84611.0,187.55,187.66,187.55,187.62,84611.0
2024-01-22 10:40:00,187.64,187.7,187.58,187.62,32318.0,187.64,187.7,187.58,187.62,32318.0
2024-01-22 10:45:00,187.62,187.72,187.56,187.56,38463.0,187.62,187.72,187.56,187.56,38463.0
2024-01-22 10:50:00,187.56,187.68,187.52,187.58,23423.0,187.56,187.68,187.52,187.58,23423.0
2024-01-22 10:55:00,187.58,187.6,187.47,187.52,25862.0,187.58,187.6,187.47,187.52,25862.0
2024-01-22 11:00:00,187.53,187.54,187.38,187.41,27173.0,187.53,187.54,187.38,187.41,27173.0
2024-01-22 11:05:00,187.43,187.45,187.33,187.39,28974.0,187.43,187.45,187.33,187.39,28974.0
2024-01-22 11:10:00,187.39,187.39,187.29,187.33,23315.0,187.39,187.39,187.29,187.33,23315.0
2024-01-22 11:15:00,187.32,187.44,187.28,187.41,44922.0,187.32,187.44,187.28,187.41,44922.0
2024-01-22 11:20:00,187.41,187.46,187.39,187.43,24424.0,187.41,187.46,187.39,187.43,24424.0
2024-01-22 11:25:00,187.43,187.47,187.35,187.45,19720.0,187.43,187.47,187.35,187.45,19720.0
2024-01-22 11:30:00,187.46,187.51,187.43,187.47,13640.0,187.46,187.51,187.43,187.47,13640.0
2024-01-22 11:35:00,187.47,187.55,187.45,187.51,8878.0,187.47,187.55,187.45,187.51,8878.0
2024-01-22 11:40:00,187.5,187.54,187.45,187.47,27887.0,187.5,187.54,187.45,187.47,27887.0
2024-01-22 11:45:00,187.47,187.51,187.42,187.43,25218.0,187.47,187.51,187.42,187.43,25218.0
2024-01-22 11:50:00,187.42,187.48,187.4,187.44,19624.0,187.42,187.48,187.4,187.44,19624.0
2024-01-22 11:55:00,187.45,187.53,187.45,187.5,9325.0,187.45,187.53,187.45,187.5,9325.0
2024-01-22 12:00:00,187.5,187.53,187.44,187.44,9087.0,187.5,187.53,187.44,187.44,9087.0
2024-01-22 12:05:00,187.42,187.42,187.34,187.37,19288.0,187.42,187.42,187.34,187.37,19288.0
2024-01-22 12:10:00,187.37,187.57,187.36,187.56,17044.0,187.37,187.57,187.36,187.56,17044.0
2024-01-22 12:15:00,187.55,187.56,187.48,187.5,22082.0,187.55,187.56,187.48,187.5,22082.0
2024-01-22 12:20:00,187.5,187.58,187.49,187.54,10032.0,187.5,187.58,187.49,187.54,10032.0
2024-01-22 12:25:00,187.53,187.53,187.45,187.46,6854.0,187.53,187.53,187.45,187.46,6854.0
2024-01-22 12:30:00,187.45,187.51,187.43,187.44,15727.0,187.45,187.51,187.43,187.44,15727.0
2024-01-22 12:35:00,187.44,187.44,187.36,187.4,26128.0,187.44,187.44,187.36,187.4,26128.0
2024-01-22 12:40:00,187.39,187.42,187.36,187.41,12796.0,187.39,187.42,187.36,187.41,12796.0
2024-01-22 12:45:00,187.41,187.47,187.39,187.4,10220.0,187.41,187.47,187.39,187.4,10220.0
2024-01-22 12:50:00,187.4,187.41,187.36,187.37,10007.0,187.4,187.41,187.36,187.37,10007.0
2024-01-22 12:55:00,187.34,187.38,187.28,187.29,15318.0,187.34,187.38,187.28,187.29,15318.0
2024-01-22 13:00:00,187.3,187.33,187.24,187.28,21296.0,187.3,187.33,187.24,187.28,21296.0
2024-01-22 13:05:00,187.27,187.33,187.24,187.25,18418.0,187.27,187.33,187.24,187.25,18418.0
2024-01-22 13:10:00,187.26,187.31,187.22,187.24,30656.0,187.26,187.31,187.22,187.24,30656.0
2024-01-22 13:15:00,187.25,187.3,187.23,187.24,10773.0,187.25,187.3,187.23,187.24,10773.0
2024-01-22 13:20:00,187.22,187.31,187.21,187.3,18361.0,187.22,187.31,187.21,187.3,18361.0
2024-01-22 13:25:00,187.29,187.29,187.16,187.24,36420.0,187.29,187.29,187.16,187.24,36420.0
2024-01-22 13:30:00,187.25,187.33,187.24,187.26,19612.0,187.25,187.33,187.24,187.26,19612.0
2024-01-22 13:35:00,187.25,187.3,187.24,187.25,14329.0,187.25,187.3,187.24,187.25,14329.0
2024-01-22 13:40:00,187.27,187.27,187.19,187.2,15119.0,187.27,187.27,187.19,187.2,15119.0
2024-01-22 13:45:00,187.2,187.23,187.14,187.14,20872.0,187.2,187.23,187.14,187.14,20872.0
2024-01-22 13:50:00,187.14,187.26,187.14,187.24,23431.0,187.14,187.26,187.14,187.24,23431.0
2024-01-22 13:55:00,187.23,187.29,187.22,187.27,6743.0,187.23,187.29,187.22,187.27,6743.0
2024-01-22 14:00:00,187.28,187.3,187.24,187.25,10613.0,187.28,187.3,187.24,187.25,10613.0
2024-01-22 14:05:00,187.25,187.27,187.22,187.23,13806.0,187.25,187.27,187.22,187.23,13806.0
2024-01-22 14:10:00,187.23,187.23,187.14,187.14,27259.0,187.23,187.23,187.14,187.14,27259.0
2024-01-22 14:15:00,187.14,187.15,187.08,187.09,42124.0,187.14,187.15,187.08,187.09,42124.0
2024-01-22 14:20:00,187.07,187.16,187.06,187.13,16450.0,187.07,187.16,187.06,187.13,16450.0
2024-01-22 14:25:00,187.14,187.2,187.13,187.17,6115.0,187.14,187.2,187.13,187.17,6115.0
2024-01-22 14:30:00,187.16,187.19,187.14,187.15,53451.0,187.16,187.19,187.14,187.15,53451.0
2024-01-22 14:35:00,187.14,187.2,187.12,187.17,41482.0,187.14,187.2,187.12,187.17,41482.0
2024-01-22 14:40:00,187.18,187.19,187.15,187.16,7284.0,187.18,187.19,187.15,187.16,7284.0
2024-01-22 14:45:00,187.15,187.23,187.14,187.23,8278.0,187.15,187.23,187.14,187.23,8278.0
2024-01-22 14:50:00,187.23,187.28,187.22,187.24,41714.0,187.23,187.28,187.22,187.24,41714.0
2024-01-22 14:55:00,187.23,187.25,187.22,187.24,9635.0,187.23,187.25,187.22,187.24,9635.0
2024-01-22 15:00:00,187.22,187.22,187.15,187.16,10922.0,187.22,187.22,187.15,187.16,10922.0
2024-01-22 15:05:00,187.16,187.16,187.11,187.15,15274.0,187.16,187.16,187.11,187.15,15274.0
2024-01-22 15:10:00,187.16,187.16,187.12,187.16,12235.0,187.16,187.16,187.12,187.16,12235.0
2024-01-22 15:15:00,187.18,187.21,187.15,187.17,10830.0,187.18,187.21,187.15,187.17,10830.0
2024-01-22 15:20:00,187.17,187.19,187.12,187.13,39609.0,187.17,187.19,187.12,187.13,39609.0
2024-01-22 15:25:00,187.13,187.13,187.07,187.12,42825.0,187.13,187.13,187.07,187.12,42825.0
2024-01-22 15:30:00,187.13,187.17,187.12,187.14,16497.0,187.13,187.17,187.12,187.14,16497.0
2024-01-22 15:35:00,187.14,187.18,187.14,187.16,24077.0,187.14,187.18,187.14,187.16,24077.0
2024-01-22 15:40:00,187.16,187.2,187.15,187.19,46780.0,187.16,187.2,187.15,187.19,46780.0
2024-01-22 15:45:00,187.18,187.23,187.17,187.2,28227.0,187.18,187.23,187.17,187.2,28227.0
2024-01-22 15:50:00,187.19,187.25,187.19,187.2,33189.0,187.19,187.25,187.19,187.2,33189.0
2024-01-22 15:55:00,187.2,187.24,187.19,187.24,198701.0,187.2,187.24,187.19,187.24,198701.0
2024-01-23 09:30:00,187.45,187.54,187.32,187.4,123242.0,187.45,187.54,187.32,187.4,123242.0
2024-01-23 09:35:00,187.41,187.66,187.28,187.53,68415.0,187.41,187.66,187.28,187.53,68415.0
2024-01-23 09:40:00,187.52,187.57,187.3,187.47,45437.0,187.52,187.57,187.3,187.47,45437.0
2024-01-23 09:45:00,187.5,187.5,187.36,187.4,29343.0,187.5,187.5,187.36,187.4,29343.0
2024-01-23 09:50:00,187.39,187.51,187.32,187.47,39845.0,187.39,187.51,187.32,187.47,39845.0
2024-01-23 09:55:00,187.46,187.5,187.36,187.47,32691.0,187.46,187.5,187.36,187.47,32691.0
2024-01-23 10:00:00,187.45,187.56,187.43,187.52,121508.0,187.45,187.56,187.43,187.52,121508.0
2024-01-23 10:05:00,187.52,187.77,187.52,187.68,88069.0,187.52,187.77,187.52,187.68,88069.0
2024-01-23 10:10:00,187.65,187.65,187.49,187.53,70878.0,187.65,187.65,187.49,187.53,70878.0
2024-01-23 10:15:00,187.54,187.62,187.49,187.6,26706.0,187.54,187.62,187.49,187.6,26706.0
2024-01-23 10:20:00,187.61,187.68,187.51,187.51,34678.0,187.61,187.68,187.51,187.51,34678.0
2024-01-23 10:25:00,187.51,187.61,187.48,187.59,33429.0,187.51,187.61,187.48,187.59,33429.0
2024-01-23 10:30:00,187.6,187.61,187.52,187.55,22934.0,187.6,187.61,187.52,187.55,22934.0
2024-01-23 10:35:00,187.52,187.71,187.48,187.68,50603.0,187.52,187.71,187.48,187.68,50603.0
2024-01-23 10:40:00,187.68,187.71,187.5,187.58,81719.0,187.68,187.71,187.5,187.58,81719.0
2024-01-23 10:45:00,187.58,187.74,187.57,187.72,72618.0,187.58,187.74,187.57,187.72,72618.0
2024-01-23 10:50:00,187.73,187.79,187.67,187.7,28907.0,187.73,187.79,187.67,187.7,28907.0
2024-01-23 10:55:00,187.7,187.71,187.62,187.64,60008.0,187.7,187.71,187.62,187.64,60008.0
2024-01-23 11:00:00,187.64,187.75,187.61,187.73,23935.0,187.64,187.75,187.61,187.73,23935.0
2024-01-23 11:05:00,187.73,187.81,187.73,187.78,24548.0,187.73,187.81,187.73,187.78,24548.0
2024-01-23 11:10:00,187.78,187.88,187.72,187.72,52126.0,187.78,187.88,187.72,187.72,52126.0
2024-01-23 11:15:00,187.74,187.76,187.59,187.63,32607.0,187.74,187.76,187.59,187.63,32607.0
2024-01-23 11:20:00,187.63,187.68,187.61,187.64,27573.0,187.63,187.68,187.61,187.64,27573.0
2024-01-23 11:25:00,187.63,187.64,187.51,187.51,16405.0,187.63,187.64,187.51,187.51,16405.0
2024-01-23 11:30:00,187.51,187.54,187.46,187.52,39124.0,187.51,187.54,187.46,187.52,39124.0
2024-01-23 11:35:00,187.51,187.63,187.49,187.59,24592.0,187.51,187.63,187.49,187.59,24592.0
2024-01-23 11:40:00,187.61,187.68,187.57,187.65,34241.0,187.61,187.68,187.57,187.65,34241.0
2024-01-23 11:45:00,187.66,187.67,187.59,187.64,20303.0,187.66,187.67,187.59,187.64,20303.0
2024-01-23 11:50:00,187.64,187.75,187.64,187.73,40231.0,187.64,187.75,187.64,187.73,40231.0
2024-01-23 11:55:00,187.73,187.74,187.65,187.68,19924.0,187.73,187.74,187.65,187.68,19924.0
2024-01-23 12:00:00,187.69,187.72,187.6,187.63,26702.0,187.69,187.72,187.6,187.63,26702.0
2024-01-23 12:05:00,187.63,187.68,187.6,187.62,16835.0,187.63,187.68,187.6,187.62,16835.0
2024-01-23 12:10:00,187.62,187.62,187.53,187.58,13604.0,187.62,187.62,187.53,187.58,13604.0
2024-01-23 12:15:00,187.59,187.59,187.48,187.49,17277.0,187.59,187.59,187.48,187.49,17277.0
2024-01-23 12:20:00,187.49,187.54,187.47,187.51,18460.0,187.49,187.54,187.47,187.51,18460.0
2024-01-23 12:25:00,187.51,187.59,187.5,187.56,11190.0,187.51,187.59,187.5,187.56,11190.0
2024-01-23 12:30:00,187.57,187.57,187.51,187.52,8269.0,187.57,187.57,187.51,187.52,8269.0
2024-01-23 12:35:00,187.51,187.53,187.42,187.44,24832.0,187.51,187.53,187.42,187.44,24832.0
2024-01-23 12:40:00,187.43,187.45,187.39,187.43,10805.0,187.43,187.45,187.39,187.43,10805.0
2024-01-23 12:45:00,187.44,187.46,187.41,187.46,7465.0,187.44,187.46,187.41,187.46,7465.0
2024-01-23 12:50:00,187.45,187.54,187.39,187.53,17589.0,187.45,187.54,187.39,187.53,17589.0
2024-01-23 12:55:00,187.52,187.61,187.52,187.56,10502.0,187.52,187.61,187.52,187.56,10502.0
2024-01-23 13:00:00,187.56,187.58,187.51,187.53,10894.0,187.56,187.58,187.51,187.53,10894.0
2024-01-23 13:05:00,187.52,187.55,187.49,187.52,9871.0,187.52,187.55,187.49,187.52,9871.0
2024-01-23 13:10:00,187.52,187.52,187.47,187.47,10914.0,187.52,187.52,187.47,187.47,10914.0
2024-01-23 13:15:00,187.49,187.49,187.43,187.43,9170.0,187.49,187.49,187.43,187.43,9170.0
2024-01-23 13:20:00,187.44,187.53,187.43,187.46,21455.0,187.44,187.53,187.43,187.46,21455.0
2024-01-23 13:25:00,187.47,187.59,187.47,187.59,28362.0,187.47,187.59,187.47,187.59,28362.0
2024-01-23 13:30:00,187.6,187.68,187.52,187.68,14876.0,187.6,187.68,187.52,187.68,14876.0
2024-01-23 13:35:00,187.68,187.69,187.62,187.64,14192.0,187.68,187.69,187.62,187.64,14192.0
2024-01-23 13:40:00,187.64,187.7,187.63,187.69,8238.0,187.64,187.7,187.63,187.69,8238.0
2024-01-23 13:45:00,187.66,187.69,187.65,187.69,16284.0,187.66,187.69,187.65,187.69,16284.0
2024-01-23 13:50:00,187.7,187.7,187.65,187.66,24853.0,187.7,187.7,187.65,187.66,24853.0
2024-01-23 13:55:00,187.66,187.67,187.6,187.65,9632.0,187.66,187.67,187.6,187.65,9632.0
2024-01-23 14:00:00,187.65,187.65,187.6,187.6,14662.0,187.65,187.65,187.6,187.6,14662.0
2024-01-23 14:05:00,187.61,187.67,187.61,187.67,6313.0,187.61,187.67,187.61,187.67,6313.0
2024-01-23 14:10:00,187.67,187.82,187.67,187.81,36856.0,187.67,187.82,187.67,187.81,36856.0
2024-01-23 14:15:00,187.81,187.95,187.77,187.93,36121.0,187.81,187.95,187.77,187.93,36121.0
2024-01-23 14:20:00,187.94,187.97,187.86,187.87,53186.0,187.94,187.97,187.86,187.87,53186.0
2024-01-23 14:25:00,187.86,187.96,187.85,187.94,81425.0,187.86,187.96,187.85,187.94,81425.0
2024-01-23 14:30:00,187.95,188.13,187.95,188.06,99237.0,187.95,188.13,187.95,188.06,99237.0
2024-01-23 14:35:00,188.07,188.15,188.03,188.07,100378.0,188.07,188.15,188.03,188.07,100378.0
2024-01-23 14:40:00,188.06,188.13,187.99,188.1,110490.0,188.06,188.13,187.99,188.1,110490.0
2024-01-23 14:45:00,188.09,188.13,188.05,188.09,60642.0,188.09,188.13,188.05,188.09,60642.0
2024-01-23 14:50:00,188.09,188.14,188.06,188.08,77294.0,188.09,188.14,188.06,188.08,77294.0
2024-01-23 14:55:00,188.07,188.11,188.06,188.08,50355.0,188.07,188.11,188.06,188.08,50355.0
2024-01-23 15:00:00,188.09,188.1,187.98,188.0,41015.0,188.09,188.1,187.98,188.0,41015.0
2024-01-23 15:05:00,188.0,188.03,187.99,188.02,21959.0,188.0,188.03,187.99,188.02,21959.0
2024-01-23 15:10:00,188.02,188.12,188.01,188.04,37462.0,188.02,188.12,188.01,188.04,37462.0
2024-01-23 15:15:00,188.04,188.06,188.02,188.03,22006.0,188.04,188.06,188.02,188.03,22006.0
2024-01-23 15:20:00,188.02,188.02,187.94,187.99,47490.0,188.02,188.02,187.94,187.99,47490.0
2024-01-23 15:25:00,187.99,187.99,187.96,187.97,52643.0,187.99,187.99,187.96,187.97,52643.0
2024-01-23 15:30:00,187.98,187.99,187.93,187.93,26245.0,187.98,187.99,187.93,187.93,26245.0
2024-01-23 15:35:00,187.94,187.99,187.93,187.98,22463.0,187.94,187.99,187.93,187.98,22463.0
2024-01-23 15:40:00,187.97,188.0,187.95,187.96,57237.0,187.97,188.0,187.95,187.96,57237.0
2024-01-23 15:45:00,187.96,187.98,187.9,187.91,84247.0,187.96,187.98,187.9,187.91,84247.0
2024-01-23 15:50:00,187.92,187.97,187.91,187.96,116579.0,187.92,187.97,187.91,187.96,116579.0
2024-01-23 15:55:00,187.95,187.96,187.9,187.94,168815.0,187.95,187.96,187.9,187.94,168815.0
2024-01-24 09:30:00,188.33,188.37,188.14,188.23,163334.0,188.33,188.37,188.14,188.23,163334.0
2024-01-24 09:35:00,188.25,188.27,187.74,187.84,224498.0,188.25,188.27,187.74,187.84,224498.0
2024-01-24 09:40:00,187.82,188.04,187.82,188.04,58779.0,187.82,188.04,187.82,188.04,58779.0
2024-01-24 09:45:00,187.99,187.99,187.43,187.6,118817.0,187.99,187.99,187.43,187.6,118817.0
2024-01-24 09:50:00,187.56,187.74,187.49,187.7,73756.0,187.56,187.74,187.49,187.7,73756.0
2024-01-24 09:55:00,187.72,187.72,187.45,187.59,34403.0,187.72,187.72,187.45,187.59,34403.0
2024-01-24 10:00:00,187.59,187.66,187.05,187.3,197269.0,187.59,187.66,187.05,187.3,197269.0
2024-01-24 10:05:00,187.28,187.54,187.27,187.49,49857.0,187.28,187.54,187.27,187.49,49857.0
2024-01-24 10:10:00,187.51,187.51,187.3,187.48,43223.0,187.51,187.51,187.3,187.48,43223.0
2024-01-24 10:15:00,187.49,187.56,187.4,187.4,39330.0,187.49,187.56,187.4,187.4,39330.0
2024-01-24 10:20:00,187.38,187.4,187.2,187.23,37885.0,187.38,187.4,187.2,187.23,37885.0
2024-01-24 10:25:00,187.22,187.34,187.1,187.15,61814.0,187.22,187.34,187.1,187.15,61814.0
2024-01-24 10:30:00,187.14,187.19,186.93,186.99,97159.0,187.14,187.19,186.93,186.99,97159.0
2024-01-24 10:35:00,186.99,186.99,186.71,186.93,130766.0,186.99,186.99,186.71,186.93,130766.0
2024-01-24 10:40:00,186.9,187.06,186.84,186.95,94185.0,186.9,187.06,186.84,186.95,94185.0
2024-01-24 10:45:00,186.97,186.97,186.72,186.77,41824.0,186.97,186.97,186.72,186.77,41824.0
2024-01-24 10:50:00,186.76,186.8,186.66,186.7,63905.0,186.76,186.8,186.66,186.7,63905.0
2024-01-24 10:55:00,186.68,186.77,186.65,186.7,54925.0,186.68,186.77,186.65,186.7,54925.0
2024-01-24 11:00:00,186.71,186.8,186.66,186.72,42182.0,186.71,186.8,186.66,186.72,42182.0
2024-01-24 11:05:00,186.72,186.72,186.42,186.51,144181.0,186.72,186.72,186.42,186.51,144181.0
2024-01-24 11:10:00,186.5,186.56,186.38,186.55,91546.0,186.5,186.56,186.38,186.55,91546.0
2024-01-24 11:15:00,186.55,186.71,186.54,186.7,45539.0,186.55,186.71,186.54,186.7,45539.0
2024-01-24 11:20:00,186.69,186.69,186.51,186.63,41774.0,186.69,186.69,186.51,186.63,41774.0
2024-01-24 11:25:00,186.63,186.72,186.57,186.61,14589.0,186.63,186.72,186.57,186.61,14589.0
2024-01-24 11:30:00,186.61,186.64,186.51,186.62,59472.0,186.61,186.64,186.51,186.62,59472.0
2024-01-24 11:35:00,186.61,186.61,186.45,186.5,26520.0,186.61,186.61,186.45,186.5,26520.0
2024-01-24 11:40:00,186.5,186.5,186.4,186.43,29486.0,186.5,186.5,186.4,186.43,29486.0
2024-01-24 11:45:00,186.43,186.53,186.41,186.49,36257.0,186.43,186.53,186.41,186.49,36257.0
2024-01-24 11:50:00,186.5,186.68,186.47,186.68,37664.0,186.5,186.68,186.47,186.68,37664.0
2024-01-24 11:55:00,186.68,186.73,186.59,186.72,19934.0,186.68,186.73,186.59,186.72,19934.0
2024-01-24 12:00:00,186.72,186.89,186.72,186.85,37607.0,186.72,186.89,186.72,186.85,37607.0
2024-01-24 12:05:00,186.84,186.86,186.77,186.84,16638.0,186.84,186.86,186.77,186.84,16638.0
2024-01-24 12:10:00,186.84,186.92,186.82,186.85,27836.0,186.84,186.92,186.82,186.85,27836.0
2024-01-24 12:15:00,186.84,186.85,186.75,186.82,40487.0,186.84,186.85,186.75,186.82,40487.0
2024-01-24 12:20:00,186.82,186.93,186.78,186.91,20217.0,186.82,186.93,186.78,186.91,20217.0
2024-01-24 12:25:00,186.91,186.97,186.88,186.91,30619.0,186.91,186.97,186.88,186.91,30619.0
2024-01-24 12:30:00,186.91,186.99,186.87,186.92,29504.0,186.91,186.99,186.87,186.92,29504.0
2024-01-24 12:35:00,186.94,186.96,186.87,186.96,19281.0,186.94,186.96,186.87,186.96,19281.0
2024-01-24 12:40:00,186.95,186.99,186.94,186.95,25657.0,186.95,186.99,186.94,186.95,25657.0
2024-01-24 12:45:00,186.95,186.99,186.91,186.99,150286.0,186.95,186.99,186.91,186.99,150286.0
2024-01-24 12:50:00,187.0,187.05,186.93,187.01,189489.0,187.0,187.05,186.93,187.01,189489.0
2024-01-24 12:55:00,187.0,187.12,186.95,187.08,28879.0,187.0,187.12,186.95,187.08,28879.0
2024-01-24 13:00:00,187.09,187.12,186.93,187.02,78919.0,187.09,187.12,186.93,187.02,78919.0
2024-01-24 13:05:00,187.03,187.03,186.82,186.91,69723.0,187.03,187.03,186.82,186.91,69723.0
2024-01-24 13:10:00,186.9,186.91,186.74,186.75,40116.0,186.9,186.91,186.74,186.75,40116.0
2024-01-24 13:15:00,186.74,186.84,186.74,186.81,21652.0,186.74,186.84,186.74,186.81,21652.0
2024-01-24 13:20:00,186.82,186.83,186.54,186.65,136817.0,186.82,186.83,186.54,186.65,136817.0
2024-01-24 13:25:00,186.65,186.72,186.61,186.72,60082.0,186.65,186.72,186.61,186.72,60082.0
2024-01-24 13:30:00,186.71,186.75,186.65,186.73,31230.0,186.71,186.75,186.65,186.73,31230.0
2024-01-24 13:35:00,186.73,186.77,186.68,186.68,24617.0,186.73,186.77,186.68,186.68,24617.0
2024-01-24 13:40:00,186.66,186.68,186.59,186.62,35417.0,186.66,186.68,186.59,186.62,35417.0
2024-01-24 13:45:00,186.61,186.65,186.58,186.64,49059.0,186.61,186.65,186.58,186.64,49059.0
2024-01-24 13:50:00,186.65,186.74,186.63,186.72,17061.0,186.65,186.74,186.63,186.72,17061.0
2024-01-24 13:55:00,186.71,186.74,186.67,186.7,33414.0,186.71,186.74,186.67,186.7,33414.0
2024-01-24 14:00:00,186.7,186.71,186.6,186.62,20226.0,186.7,186.71,186.6,186.62,20226.0
2024-01-24 14:05:00,186.62,186.67,186.61,186.62,20035.0,186.62,186.67,186.61,186.62,20035.0
2024-01-24 14:10:00,186.62,186.68,186.6,186.65,11446.0,186.62,186.68,186.6,186.65,11446.0
2024-01-24 14:15:00,186.64,186.65,186.55,186.55,91058.0,186.64,186.65,186.55,186.55,91058.0
2024-01-24 14:20:00,186.55,186.56,186.39,186.4,208852.0,186.55,186.56,186.39,186.4,208852.0
2024-01-24 14:25:00,186.4,186.49,186.32,186.45,125027.0,186.4,186.49,186.32,186.45,125027.0
2024-01-24 14:30:00,186.45,186.51,186.45,186.5,29639.0,186.45,186.51,186.45,186.5,29639.0
2024-01-24 14:35:00,186.49,186.52,186.38,186.4,106754.0,186.49,186.52,186.38,186.4,106754.0
2024-01-24 14:40:00,186.39,186.49,186.32,186.48,72209.0,186.39,186.49,186.32,186.48,72209.0
2024-01-24 14:45:00,186.48,186.48,186.38,186.43,20066.0,186.48,186.48,186.38,186.43,20066.0
2024-01-24 14:50:00,186.43,186.44,186.4,186.44,29171.0,186.43,186.44,186.4,186.44,29171.0
2024-01-24 14:55:00,186.43,186.44,186.38,186.43,16883.0,186.43,186.44,186.38,186.43,16883.0
2024-01-24 15:00:00,186.4,186.48,186.38,186.48,20602.0,186.4,186.48,186.38,186.48,20602.0
2024-01-24 15:05:00,186.48,186.57,186.47,186.53,78844.0,186.48,186.57,186.47,186.53,78844.0
2024-01-24 15:10:00,186.54,186.57,186.46,186.49,37011.0,186.54,186.57,186.46,186.49,37011.0
2024-01-24 15:15:00,186.48,186.53,186.43,186.52,23029.0,186.48,186.53,186.43,186.52,23029.0
2024-01-24 15:20:00,186.52,186.54,186.49,186.52,27308.0,186.52,186.54,186.49,186.52,27308.0
2024-01-24 15:25:00,186.52,186.54,186.47,186.49,16135.0,186.52,186.54,186.47,186.49,16135.0
2024-01-24 15:30:00,186.49,186.53,186.48,186.52,24544.0,186.49,186.53,186.48,186.52,24544.0
2024-01-24 15:35:00,186.53,186.54,186.51,186.52,41906.0,186.53,186.54,186.51,186.52,41906.0
2024-01-24 15:40:00,186.52,186.55,186.43,186.45,113572.0,186.52,186.55,186.43,186.45,113572.0
2024-01-24 15:45:00,186.44,186.49,186.4,186.42,59110.0,186.44,186.49,186.4,186.42,59110.0
2024-01-24 15:50:00,186.42,186.49,186.41,186.44,89094.0,186.42,186.49,186.41,186.44,89094.0
2024-01-24 15:55:00,186.43,186.45,186.37,186.42,228648.0,186.43,186.45,186.37,186.42,228648.0
2024-01-25 09:30:00,187.34,187.34,187.09,187.3,142310.0,187.34,187.34,187.09,187.3,142310.0
2024-01-25 09:35:00,187.31,187.47,187.3,187.4,77384.0,187.31,187.47,187.3,187.4,77384.0
2024-01-25 09:40:00,187.4,187.53,187.28,187.45,90672.0,187.4,187.53,187.28,187.45,90672.0
2024-01-25 09:45:00,187.46,187.47,187.29,187.37,61889.0,187.46,187.47,187.29,187.37,61889.0
2024-01-25 09:50:00,187.37,187.64,187.36,187.56,91126.0,187.37,187.64,187.36,187.56,91126.0
2024-01-25 09:55:00,187.56,187.63,187.45,187.48,85944.0,187.56,187.63,187.45,187.48,85944.0
2024-01-25 10:00:00,187.47,187.58,187.3,187.41,126975.0,187.47,187.58,187.3,187.41,126975.0
2024-01-25 10:05:00,187.44,187.57,187.32,187.51,64999.0,187.44,187.57,187.32,187.51,64999.0
2024-01-25 10:10:00,187.49,187.51,187.36,187.39,49231.0,187.49,187.51,187.36,187.39,49231.0
2024-01-25 10:15:00,187.38,187.43,187.29,187.35,75396.0,187.38,187.43,187.29,187.35,75396.0
2024-01-25 10:20:00,187.38,187.43,187.21,187.28,73154.0,187.38,187.43,187.21,187.28,73154.0
2024-01-25 10:25:00,187.3,187.36,187.09,187.13,58924.0,187.3,187.36,187.09,187.13,58924.0
2024-01-25 10:30:00,187.13,187.16,186.96,187.0,64969.0,187.13,187.16,186.96,187.0,64969.0
2024-01-25 10:35:00,186.99,187.06,186.84,187.04,58228.0,186.99,187.06,186.84,187.04,58228.0
2024-01-25 10:40:00,187.05,187.2,187.03,187.18,21328.0,187.05,187.2,187.03,187.18,21328.0
2024-01-25 10:45:00,187.19,187.21,187.1,187.13,39720.0,187.19,187.21,187.1,187.13,39720.0
2024-01-25 10:50:00,187.13,187.19,187.07,187.18,23818.0,187.13,187.19,187.07,187.18,23818.0
2024-01-25 10:55:00,187.2,187.23,187.14,187.16,47192.0,187.2,187.23,187.14,187.16,47192.0
2024-01-25 11:00:00,187.15,187.23,187.15,187.21,22497.0,187.15,187.23,187.15,187.21,22497.0
2024-01-25 11:05:00,187.22,187.3,187.08,187.08,29881.0,187.22,187.3,187.08,187.08,29881.0
2024-01-25 11:10:00,187.07,187.16,187.05,187.11,45441.0,187.07,187.16,187.05,187.11,45441.0
2024-01-25 11:15:00,187.13,187.13,187.02,187.04,36745.0,187.13,187.13,187.02,187.04,36745.0
2024-01-25 11:20:00,187.03,187.05,186.88,186.89,26720.0,187.03,187.05,186.88,186.89,26720.0
2024-01-25 11:25:00,186.88,186.88,186.76,186.79,51264.0,186.88,186.88,186.76,186.79,51264.0
2024-01-25 11:30:00,186.78,186.83,186.75,186.83,34568.0,186.78,186.83,186.75,186.83,34568.0
2024-01-25 11:35:00,186.83,186.83,186.63,186.69,43617.0,186.83,186.83,186.63,186.69,43617.0
2024-01-25 11:40:00,186.69,186.75,186.62,186.62,18199.0,186.69,186.75,186.62,186.62,18199.0
2024-01-25 11:45:00,186.61,186.7,186.59,186.63,25973.0,186.61,186.7,186.59,186.63,25973.0
2024-01-25 11:50:00,186.62,186.64,186.58,186.59,38099.0,186.62,186.64,186.58,186.59,38099.0
2024-01-25 11:55:00,186.59,186.69,186.58,186.63,38653.0,186.59,186.69,186.58,186.63,38653.0
2024-01-25 12:00:00,186.64,186.66,186.53,186.57,23045.0,186.64,186.66,186.53,186.57,23045.0
2024-01-25 12:05:00,186.56,186.61,186.46,186.61,40269.0,186.56,186.61,186.46,186.61,40269.0
2024-01-25 12:10:00,186.58,186.7,186.58,186.7,21364.0,186.58,186.7,186.58,186.7,21364.0
2024-01-25 12:15:00,186.7,186.75,186.66,186.73,51471.0,186.7,186.75,186.66,186.73,51471.0
2024-01-25 12:20:00,186.73,186.81,186.72,186.78,18610.0,186.73,186.81,186.72,186.78,18610.0
2024-01-25 12:25:00,186.78,186.83,186.74,186.74,13572.0,186.78,186.83,186.74,186.74,13572.0
2024-01-25 12:30:00,186.75,186.75,186.62,186.64,19644.0,186.75,186.75,186.62,186.64,19644.0
2024-01-25 12:35:00,186.62,186.65,186.56,186.58,23502.0,186.62,186.65,186.56,186.58,23502.0
2024-01-25 12:40:00,186.57,186.58,186.51,186.56,30099.0,186.57,186.58,186.51,186.56,30099.0
2024-01-25 12:45:00,186.55,186.59,186.54,186.58,26708.0,186.55,186.59,186.54,186.58,26708.0
2024-01-25 12:50:00,186.58,186.67,186.56,186.65,18522.0,186.58,186.67,186.56,186.65,18522.0
2024-01-25 12:55:00,186.66,186.71,186.64,186.68,22014.0,186.66,186.71,186.64,186.68,22014.0
2024-01-25 13:00:00,186.68,186.81,186.64,186.71,31866.0,186.68,186.81,186.64,186.71,31866.0
2024-01-25 13:05:00,186.7,186.79,186.69,186.77,14238.0,186.7,186.79,186.69,186.77,14238.0
2024-01-25 13:10:00,186.78,186.83,186.74,186.76,13335.0,186.78,186.83,186.74,186.76,13335.0
2024-01-25 13:15:00,186.72,186.76,186.67,186.72,19929.0,186.72,186.76,186.67,186.72,19929.0
2024-01-25 13:20:00,186.72,186.91,186.7,186.91,51049.0,186.72,186.91,186.7,186.91,51049.0
2024-01-25 13:25:00,186.91,187.0,186.9,186.92,35143.0,186.91,187.0,186.9,186.92,35143.0
2024-01-25 13:30:00,186.94,186.97,186.87,186.89,17432.0,186.94,186.97,186.87,186.89,17432.0
2024-01-25 13:35:00,186.89,186.89,186.75,186.78,21308.0,186.89,186.89,186.75,186.78,21308.0
2024-01-25 13:40:00,186.78,186.78,186.71,186.72,8539.0,186.78,186.78,186.71,186.72,8539.0
2024-01-25 13:45:00,186.72,186.76,186.65,186.73,34397.0,186.72,186.76,186.65,186.73,34397.0
2024-01-25 13:50:00,186.73,186.77,186.68,186.7,35316.0,186.73,186.77,186.68,186.7,35316.0
2024-01-25 13:55:00,186.7,186.71,186.6,186.62,12313.0,186.7,186.71,186.6,186.62,12313.0
2024-01-25 14:00:00,186.61,186.61,186.55,186.57,23423.0,186.61,186.61,186.55,186.57,23423.0
2024-01-25 14:05:00,186.55,186.66,186.54,186.63,77405.0,186.55,186.66,186.54,186.63,77405.0
2024-01-25 14:10:00,186.64,186.73,186.64,186.68,13947.0,186.64,186.73,186.64,186.68,13947.0
2024-01-25 14:15:00,186.69,186.8,186.69,186.8,17474.0,186.69,186.8,186.69,186.8,17474.0
2024-01-25 14:20:00,186.8,186.9,186.8,186.88,11969.0,186.8,186.9,186.8,186.88,11969.0
2024-01-25 14:25:00,186.89,186.97,186.87,186.96,26291.0,186.89,186.97,186.87,186.96,26291.0
2024-01-25 14:30:00,186.96,186.97,186.92,186.95,55645.0,186.96,186.97,186.92,186.95,55645.0
2024-01-25 14:35:00,186.95,186.97,186.91,186.93,36519.0,186.95,186.97,186.91,186.93,36519.0
2024-01-25 14:40:00,186.95,186.96,186.9,186.92,9923.0,186.95,186.96,186.9,186.92,9923.0
2024-01-25 14:45:00,186.91,186.96,186.9,186.93,17525.0,186.91,186.96,186.9,186.93,17525.0
2024-01-25 14:50:00,186.93,186.97,186.91,186.96,114202.0,186.93,186.97,186.91,186.96,114202.0
2024-01-25 14:55:00,186.96,187.0,186.94,186.96,64046.0,186.96,187.0,186.94,186.96,64046.0
2024-01-25 15:00:00,186.95,187.02,186.95,186.95,69413.0,186.95,187.02,186.95,186.95,69413.0
2024-01-25 15:05:00,186.95,186.97,186.9,186.91,27860.0,186.95,186.97,186.9,186.91,27860.0
2024-01-25 15:10:00,186.91,186.94,186.89,186.92,13481.0,186.91,186.94,186.89,186.92,13481.0
2024-01-25 15:15:00,186.93,186.93,186.85,186.91,27006.0,186.93,186.93,186.85,186.91,27006.0
2024-01-25 15:20:00,186.92,186.95,186.92,186.92,6858.0,186.92,186.95,186.92,186.92,6858.0
2024-01-25 15:25:00,186.91,186.94,186.9,186.92,30645.0,186.91,186.94,186.9,186.92,30645.0
2024-01-25 15:30:00,186.92,186.95,186.89,186.89,24565.0,186.92,186.95,186.89,186.89,24565.0
2024-01-25 15:35:00,186.89,186.93,186.88,186.9,28124.0,186.89,186.93,186.88,186.9,28124.0
2024-01-25 15:40:00,186.9,186.94,186.89,186.9,26677.0,186.9,186.94,186.89,186.9,26677.0
2024-01-25 15:45:00,186.9,186.95,186.89,186.95,66148.0,186.9,186.95,186.89,186.95,66148.0
2024-01-25 15:50:00,186.95,187.05,186.94,187.02,59007.0,186.95,187.05,186.94,187.02,59007.0
2024-01-25 15:55:00,187.02,187.17,187.01,187.14,154329.0,187.02,187.17,187.01,187.14,154329.0
2024-01-26 09:30:00,187.27,187.32,187.07,187.2,90735.0,187.27,187.32,187.07,187.2,90735.0
2024-01-26 09:35:00,187.2,187.38,187.15,187.34,34290.0,187.2,187.38,187.15,187.34,34290.0
2024-01-26 09:40:00,187.33,187.35,187.17,187.2,29052.0,187.33,187.35,187.17,187.2,29052.0
2024-01-26 09:45:00,187.19,187.19,187.07,187.13,31470.0,187.19,187.19,187.07,187.13,31470.0
2024-01-26 09:50:00,187.13,187.19,187.08,187.1,20938.0,187.13,187.19,187.08,187.1,20938.0
2024-01-26 09:55:00,187.09,187.19,187.09,187.17,14402.0,187.09,187.19,187.09,187.17,14402.0
2024-01-26 10:00:00,187.15,187.15,186.92,186.95,60523.0,187.15,187.15,186.92,186.95,60523.0
2024-01-26 10:05:00,186.96,186.97,186.78,186.91,37572.0,186.96,186.97,186.78,186.91,37572.0
2024-01-26 10:10:00,186.94,187.05,186.92,187.01,37189.0,186.94,187.05,186.92,187.01,37189.0
2024-01-26 10:15:00,186.98,187.0,186.82,186.92,39525.0,186.98,187.0,186.82,186.92,39525.0
2024-01-26 10:20:00,186.92,187.01,186.87,186.93,47746.0,186.92,187.01,186.87,186.93,47746.0
2024-01-26 10:25:00,186.94,187.02,186.94,186.96,36694.0,186.94,187.02,186.94,186.96,36694.0
2024-01-26 10:30:00,186.93,187.07,186.87,187.07,24115.0,186.93,187.07,186.87,187.07,24115.0
2024-01-26 10:35:00,187.06,187.06,186.98,186.99,32212.0,187.06,187.06,186.98,186.99,32212.0
2024-01-26 10:40:00,186.98,187.04,186.96,187.02,19841.0,186.98,187.04,186.96,187.02,19841.0
2024-01-26 10:45:00,187.05,187.06,186.91,186.92,13501.0,187.05,187.06,186.91,186.92,13501.0
2024-01-26 10:50:00,186.9,186.92,186.82,186.83,10732.0,186.9,186.92,186.82,186.83,10732.0
2024-01-26 10:55:00,186.84,186.87,186.8,186.87,41642.0,186.84,186.87,186.8,186.87,41642.0
2024-01-26 11:00:00,186.85,186.94,186.78,186.94,25745.0,186.85,186.94,186.78,186.94,25745.0
2024-01-26 11:05:00,186.92,187.02,186.91,187.0,18513.0,186.92,187.02,186.91,187.0,18513.0
2024-01-26 11:10:00,187.0,187.0,186.76,186.81,38414.0,187.0,187.0,186.76,186.81,38414.0
2024-01-26 11:15:00,186.82,186.99,186.77,186.98,49322.0,186.82,186.99,186.77,186.98,49322.0
2024-01-26 11:20:00,186.98,187.05,186.95,186.98,54204.0,186.98,187.05,186.95,186.98,54204.0
2024-01-26 11:25:00,187.0,187.0,186.89,186.94,14881.0,187.0,187.0,186.89,186.94,14881.0
2024-01-26 11:30:00,186.95,187.07,186.92,187.03,25669.0,186.95,187.07,186.92,187.03,25669.0
2024-01-26 11:35:00,187.04,187.08,186.98,186.98,47475.0,187.04,187.08,186.98,186.98,47475.0
2024-01-26 11:40:00,186.99,187.03,186.93,186.95,17339.0,186.99,187.03,186.93,186.95,17339.0
2024-01-26 11:45:00,186.97,187.01,186.93,186.94,25641.0,186.97,187.01,186.93,186.94,25641.0
2024-01-26 11:50:00,186.93,187.01,186.91,186.97,17027.0,186.93,187.01,186.91,186.97,17027.0
2024-01-26 11:55:00,186.98,186.99,186.94,186.98,10656.0,186.98,186.99,186.94,186.98,10656.0
2024-01-26 12:00:00,186.94,186.94,186.87,186.88,34002.0,186.94,186.94,186.87,186.88,34002.0
2024-01-26 12:05:00,186.89,186.92,186.85,186.87,29418.0,186.89,186.92,186.85,186.87,29418.0
2024-01-26 12:10:00,186.86,187.03,186.84,187.02,16302.0,186.86,187.03,186.84,187.02,16302.0
2024-01-26 12:15:00,187.02,187.02,186.93,186.93,16699.0,187.02,187.02,186.93,186.93,16699.0
2024-01-26 12:20:00,186.94,186.96,186.9,186.91,24344.0,186.94,186.96,186.9,186.91,24344.0
2024-01-26 12:25:00,186.9,186.97,186.88,186.97,43764.0,186.9,186.97,186.88,186.97,43764.0
2024-01-26 12:30:00,186.97,186.97,186.89,186.95,30666.0,186.97,186.97,186.89,186.95,30666.0
2024-01-26 12:35:00,186.93,186.94,186.87,186.9,21095.0,186.93,186.94,186.87,186.9,21095.0
2024-01-26 12:40:00,186.9,186.9,186.81,186.87,22392.0,186.9,186.9,186.81,186.87,22392.0
2024-01-26 12:45:00,186.86,186.88,186.83,186.83,14475.0,186.86,186.88,186.83,186.83,14475.0
2024-01-26 12:50:00,186.83,186.88,186.83,186.85,35203.0,186.83,186.88,186.83,186.85,35203.0
2024-01-26 12:55:00,186.85,186.85,186.82,186.83,15273.0,186.85,186.85,186.82,186.83,15273.0
2024-01-26 13:00:00,186.82,186.86,186.76,186.83,45097.0,186.82,186.86,186.76,186.83,45097.0
2024-01-26 13:05:00,186.83,186.85,186.8,186.81,22902.0,186.83,186.85,186.8,186.81,22902.0
2024-01-26 13:10:00,186.8,186.84,186.79,186.8,14386.0,186.8,186.84,186.79,186.8,14386.0
2024-01-26 13:15:00,186.79,186.83,186.77,186.8,12022.0,186.79,186.83,186.77,186.8,12022.0
2024-01-26 13:20:00,186.8,186.84,186.78,186.81,14896.0,186.8,186.84,186.78,186.81,14896.0
2024-01-26 13:25:00,186.81,186.98,186.81,186.93,51599.0,186.81,186.98,186.81,186.93,51599.0
2024-01-26 13:30:00,186.92,186.97,186.86,186.95,30411.0,186.92,186.97,186.86,186.95,30411.0
2024-01-26 13:35:00,186.95,186.98,186.91,186.95,19587.0,186.95,186.98,186.91,186.95,19587.0
2024-01-26 13:40:00,186.95,186.96,186.91,186.93,24077.0,186.95,186.96,186.91,186.93,24077.0
2024-01-26 13:45:00,186.93,186.94,186.86,186.86,14718.0,186.93,186.94,186.86,186.86,14718.0
2024-01-26 13:50:00,186.86,186.88,186.84,186.88,15586.0,186.86,186.88,186.84,186.88,15586.0
2024-01-26 13:55:00,186.87,186.89,186.85,186.89,5511.0,186.87,186.89,186.85,186.89,5511.0
2024-01-26 14:00:00,186.89,186.89,186.85,186.87,6255.0,186.89,186.89,186.85,186.87,6255.0
2024-01-26 14:05:00,186.87,186.92,186.87,186.87,9218.0,186.87,186.92,186.87,186.87,9218.0
2024-01-26 14:10:00,186.87,186.88,186.85,186.86,15528.0,186.87,186.88,186.85,186.86,15528.0
2024-01-26 14:15:00,186.85,186.9,186.85,186.87,8219.0,186.85,186.9,186.85,186.87,8219.0
2024-01-26 14:20:00,186.87,186.87,186.84,186.85,2558.0,186.87,186.87,186.84,186.85,2558.0
2024-01-26 14:25:00,186.84,186.85,186.78,186.79,13660.0,186.84,186.85,186.78,186.79,13660.0
2024-01-26 14:30:00,186.79,186.83,186.77,186.8,12459.0,186.79,186.83,186.77,186.8,12459.0
2024-01-26 14:35:00,186.81,186.85,186.79,186.85,26908.0,186.81,186.85,186.79,186.85,26908.0
2024-01-26 14:40:00,186.84,186.9,186.84,186.9,21619.0,186.84,186.9,186.84,186.9,21619.0
2024-01-26 14:45:00,186.91,186.94,186.89,186.92,73413.0,186.91,186.94,186.89,186.92,73413.0
2024-01-26 14:50:00,186.92,186.94,186.87,186.88,45540.0,186.92,186.94,186.87,186.88,45540.0
2024-01-26 14:55:00,186.87,186.89,186.84,186.87,27562.0,186.87,186.89,186.84,186.87,27562.0
2024-01-26 15:00:00,186.85,186.86,186.81,186.83,9152.0,186.85,186.86,186.81,186.83,9152.0
2024-01-26 15:05:00,186.84,186.86,186.81,186.84,10315.0,186.84,186.86,186.81,186.84,10315.0
2024-01-26 15:10:00,186.87,186.92,186.85,186.9,12275.0,186.87,186.92,186.85,186.9,12275.0
2024-01-26 15:15:00,186.9,186.94,186.87,186.94,13721.0,186.9,186.94,186.87,186.94,13721.0
2024-01-26 15:20:00,186.96,186.99,186.95,186.98,10093.0,186.96,186.99,186.95,186.98,10093.0
2024-01-26 15:25:00,186.99,187.0,186.97,186.98,14164.0,186.99,187.0,186.97,186.98,14164.0
2024-01-26 15:30:00,186.98,187.0,186.95,186.99,19080.0,186.98,187.0,186.95,186.99,19080.0
2024-01-26 15:35:00,186.99,187.03,186.98,187.02,29201.0,186.99,187.03,186.98,187.02,29201.0
2024-01-26 15:40:00,187.02,187.05,187.0,187.05,24132.0,187.02,187.05,187.0,187.05,24132.0
2024-01-26 15:45:00,187.05,187.08,187.03,187.06,44777.0,187.05,187.08,187.03,187.06,44777.0
2024-01-26 15:50:00,187.05,187.05,186.99,187.03,67310.0,187.05,187.05,186.99,187.03,67310.0
2024-01-26 15:55:00,187.03,187.03,186.99,187.01,108949.0,187.03,187.03,186.99,187.01,108949.0
2024-01-29 09:30:00,188.31,188.33,187.97,187.98,112446.0,188.31,188.33,187.97,187.98,112446.0
2024-01-29 09:35:00,187.98,187.99,187.76,187.77,160142.0,187.98,187.99,187.76,187.77,160142.0
2024-01-29 09:40:00,187.77,187.77,187.5,187.53,149757.0,187.77,187.77,187.5,187.53,149757.0
2024-01-29 09:45:00,187.53,187.53,187.32,187.34,99447.0,187.53,187.53,187.32,187.34,99447.0
2024-01-29 09:50:00,187.33,187.48,187.28,187.47,57404.0,187.33,187.48,187.28,187.47,57404.0
2024-01-29 09:55:00,187.48,187.58,187.39,187.57,61987.0,187.48,187.58,187.39,187.57,61987.0
2024-01-29 10:00:00,187.56,187.57,187.37,187.51,74318.0,187.56,187.57,187.37,187.51,74318.0
2024-01-29 10:05:00,187.51,187.62,187.5,187.59,53954.0,187.51,187.62,187.5,187.59,53954.0
2024-01-29 10:10:00,187.58,187.61,187.44,187.46,50884.0,187.58,187.61,187.44,187.46,50884.0
2024-01-29 10:15:00,187.47,187.51,187.41,187.43,30442.0,187.47,187.51,187.41,187.43,30442.0
2024-01-29 10:20:00,187.44,187.44,187.32,187.35,32234.0,187.44,187.44,187.32,187.35,32234.0
2024-01-29 10:25:00,187.33,187.36,187.18,187.28,68029.0,187.33,187.36,187.18,187.28,68029.0
2024-01-29 10:30:00,187.28,187.44,187.28,187.38,51270.0,187.28,187.44,187.28,187.38,51270.0
2024-01-29 10:35:00,187.38,187.47,187.29,187.47,93273.0,187.38,187.47,187.29,187.47,93273.0
2024-01-29 10:40:00,187.49,187.57,187.45,187.56,45625.0,187.49,187.57,187.45,187.56,45625.0
2024-01-29 10:45:00,187.57,187.65,187.52,187.64,189977.0,187.57,187.65,187.52,187.64,189977.0
2024-01-29 10:50:00,187.64,187.68,187.6,187.64,46599.0,187.64,187.68,187.6,187.64,46599.0
2024-01-29 10:55:00,187.64,187.71,187.63,187.64,67246.0,187.64,187.71,187.63,187.64,67246.0
2024-01-29 11:00:00,187.64,187.78,187.63,187.66,49399.0,187.64,187.78,187.63,187.66,49399.0
2024-01-29 11:05:00,187.67,187.68,187.59,187.65,40379.0,187.67,187.68,187.59,187.65,40379.0
2024-01-29 11:10:00,187.66,187.69,187.59,187.66,38598.0,187.66,187.69,187.59,187.66,38598.0
2024-01-29 11:15:00,187.65,187.67,187.51,187.56,91620.0,187.65,187.67,187.51,187.56,91620.0
2024-01-29 11:20:00,187.55,187.65,187.54,187.65,21091.0,187.55,187.65,187.54,187.65,21091.0
2024-01-29 11:25:00,187.66,187.79,187.65,187.74,26896.0,187.66,187.79,187.65,187.74,26896.0
2024-01-29 11:30:00,187.75,187.84,187.68,187.82,39541.0,187.75,187.84,187.68,187.82,39541.0
2024-01-29 11:35:00,187.82,187.84,187.74,187.79,42608.0,187.82,187.84,187.74,187.79,42608.0
2024-01-29 11:40:00,187.8,187.82,187.75,187.8,22602.0,187.8,187.82,187.75,187.8,22602.0
2024-01-29 11:45:00,187.81,187.86,187.8,187.84,34476.0,187.81,187.86,187.8,187.84,34476.0
2024-01-29 11:50:00,187.85,187.87,187.76,187.81,24625.0,187.85,187.87,187.76,187.81,24625.0
2024-01-29 11:55:00,187.8,187.81,187.75,187.81,16820.0,187.8,187.81,187.75,187.81,16820.0
2024-01-29 12:00:00,187.8,187.85,187.77,187.78,14585.0,187.8,187.85,187.77,187.78,14585.0
2024-01-29 12:05:00,187.78,187.82,187.75,187.81,12216.0,187.78,187.82,187.75,187.81,12216.0
2024-01-29 12:10:00,187.79,187.83,187.79,187.81,4035.0,187.79,187.83,187.79,187.81,4035.0
2024-01-29 12:15:00,187.8,187.9,187.77,187.9,11863.0,187.8,187.9,187.77,187.9,11863.0
2024-01-29 12:20:00,187.92,188.04,187.92,188.03,37988.0,187.92,188.04,187.92,188.03,37988.0
2024-01-29 12:25:00,188.03,188.09,188.02,188.06,31431.0,188.03,188.09,188.02,188.06,31431.0
2024-01-29 12:30:00,188.06,188.12,188.0,188.08,33111.0,188.06,188.12,188.0,188.08,33111.0
2024-01-29 12:35:00,188.09,188.18,188.08,188.14,189794.0,188.09,188.18,188.08,188.14,189794.0
2024-01-29 12:40:00,188.13,188.16,188.03,188.03,48545.0,188.13,188.16,188.03,188.03,48545.0
2024-01-29 12:45:00,188.03,188.07,187.98,188.01,31128.0,188.03,188.07,187.98,188.01,31128.0
2024-01-29 12:50:00,188.0,188.07,188.0,188.05,22282.0,188.0,188.07,188.0,188.05,22282.0
2024-01-29 12:55:00,188.06,188.07,188.0,188.0,25126.0,188.06,188.07,188.0,188.0,25126.0
2024-01-29 13:00:00,188.01,188.04,187.9,187.91,31402.0,188.01,188.04,187.9,187.91,31402.0
2024-01-29 13:05:00,187.91,187.92,187.83,187.84,19623.0,187.91,187.92,187.83,187.84,19623.0
2024-01-29 13:10:00,187.84,187.85,187.77,187.8,11347.0,187.84,187.85,187.77,187.8,11347.0
2024-01-29 13:15:00,187.79,187.82,187.73,187.76,27051.0,187.79,187.82,187.73,187.76,27051.0
2024-01-29 13:20:00,187.76,187.76,187.68,187.72,28759.0,187.76,187.76,187.68,187.72,28759.0
2024-01-29 13:25:00,187.72,187.75,187.69,187.71,37583.0,187.72,187.75,187.69,187.71,37583.0
2024-01-29 13:30:00,187.72,187.77,187.69,187.69,15702.0,187.72,187.77,187.69,187.69,15702.0
2024-01-29 13:35:00,187.69,187.74,187.67,187.72,18176.0,187.69,187.74,187.67,187.72,18176.0
2024-01-29 13:40:00,187.71,187.77,187.7,187.76,14688.0,187.71,187.77,187.7,187.76,14688.0
2024-01-29 13:45:00,187.77,187.78,187.61,187.67,46322.0,187.77,187.78,187.61,187.67,46322.0
2024-01-29 13:50:00,187.67,187.67,187.61,187.62,23274.0,187.67,187.67,187.61,187.62,23274.0
2024-01-29 13:55:00,187.64,187.68,187.63,187.67,7482.0,187.64,187.68,187.63,187.67,7482.0
2024-01-29 14:00:00,187.67,187.69,187.61,187.66,17795.0,187.67,187.69,187.61,187.66,17795.0
2024-01-29 14:05:00,187.66,187.8,187.65,187.79,16126.0,187.66,187.8,187.65,187.79,16126.0
2024-01-29 14:10:00,187.8,187.88,187.79,187.79,34783.0,187.8,187.88,187.79,187.79,34783.0
2024-01-29 14:15:00,187.78,187.79,187.69,187.74,26950.0,187.78,187.79,187.69,187.74,26950.0
2024-01-29 14:20:00,187.74,187.76,187.67,187.69,16910.0,187.74,187.76,187.67,187.69,16910.0
2024-01-29 14:25:00,187.69,187.75,187.67,187.75,47861.0,187.69,187.75,187.67,187.75,47861.0
2024-01-29 14:30:00,187.74,187.74,187.69,187.73,23599.0,187.74,187.74,187.69,187.73,23599.0
2024-01-29 14:35:00,187.73,187.75,187.7,187.75,9973.0,187.73,187.75,187.7,187.75,9973.0
2024-01-29 14:40:00,187.75,187.8,187.71,187.78,18748.0,187.75,187.8,187.71,187.78,18748.0
2024-01-29 14:45:00,187.79,187.8,187.75,187.77,18085.0,187.79,187.8,187.75,187.77,18085.0
2024-01-29 14:50:00,187.77,187.8,187.76,187.79,14171.0,187.77,187.8,187.76,187.79,14171.0
2024-01-29 14:55:00,187.8,187.84,187.78,187.78,13971.0,187.8,187.84,187.78,187.78,13971.0
2024-01-29 15:00:00,187.78,188.17,187.78,188.03,109161.0,187.78,188.17,187.78,188.03,109161.0
2024-01-29 15:05:00,188.04,188.1,187.97,188.05,53284.0,188.04,188.1,187.97,188.05,53284.0
2024-01-29 15:10:00,188.05,188.17,188.04,188.16,49693.0,188.05,188.17,188.04,188.16,49693.0
2024-01-29 15:15:00,188.17,188.45,188.16,188.45,96335.0,188.17,188.45,188.16,188.45,96335.0
2024-01-29 15:20:00,188.45,188.54,188.29,188.37,132034.0,188.45,188.54,188.29,188.37,132034.0
2024-01-29 15:25:00,188.36,188.49,188.29,188.31,59099.0,188.36,188.49,188.29,188.31,59099.0
2024-01-29 15:30:00,188.31,188.38,188.23,188.24,40294.0,188.31,188.38,188.23,188.24,40294.0
2024-01-29 15:35:00,188.25,188.25,188.17,188.2,40164.0,188.25,188.25,188.17,188.2,40164.0
2024-01-29 15:40:00,188.2,188.27,188.16,188.23,50311.0,188.2,188.27,188.16,188.23,50311.0
2024-01-29 15:45:00,188.24,188.3,188.21,188.3,129549.0,188.24,188.3,188.21,188.3,129549.0
2024-01-29 15:50:00,188.3,188.35,188.27,188.28,137704.0,188.3,188.35,188.27,188.28,137704.0
2024-01-29 15:55:00,188.28,188.34,188.22,188.33,278744.0,188.28,188.34,188.22,188.33,278744.0
2024-01-30 09:30:00,189.68,189.76,189.5,189.66,185379.0,189.68,189.76,189.5,189.66,185379.0
2024-01-30 09:35:00,189.67,189.69,189.58,189.63,107781.0,189.67,189.69,189.58,189.63,107781.0
2024-01-30 09:40:00,189.62,189.66,189.52,189.64,82483.0,189.62,189.66,189.52,189.64,82483.0
2024-01-30 09:45:00,189.65,189.66,189.52,189.59,62824.0,189.65,189.66,189.52,189.59,62824.0
2024-01-30 09:50:00,189.63,189.68,189.51,189.59,96770.0,189.63,189.68,189.51,189.59,96770.0
2024-01-30 09:55:00,189.58,189.65,189.55,189.65,81199.0,189.58,189.65,189.55,189.65,81199.0
2024-01-30 10:00:00,189.68,189.83,189.05,189.19,224581.0,189.68,189.83,189.05,189.19,224581.0
2024-01-30 10:05:00,189.18,189.19,188.74,188.81,208319.0,189.18,189.19,188.74,188.81,208319.0
2024-01-30 10:10:00,188.81,188.92,188.55,188.58,285820.0,188.81,188.92,188.55,188.58,285820.0
2024-01-30 10:15:00,188.57,188.57,188.28,188.38,167859.0,188.57,188.57,188.28,188.38,167859.0
2024-01-30 10:20:00,188.37,188.38,188.06,188.14,158564.0,188.37,188.38,188.06,188.14,158564.0
2024-01-30 10:25:00,188.14,188.26,187.97,188.24,311280.0,188.14,188.26,187.97,188.24,311280.0
2024-01-30 10:30:00,188.24,188.29,188.07,188.27,71596.0,188.24,188.29,188.07,188.27,71596.0
2024-01-30 10:35:00,188.27,188.38,188.14,188.31,100507.0,188.27,188.38,188.14,188.31,100507.0
2024-01-30 10:40:00,188.31,188.31,188.08,188.17,72798.0,188.31,188.31,188.08,188.17,72798.0
2024-01-30 10:45:00,188.2,188.37,188.17,188.37,52732.0,188.2,188.37,188.17,188.37,52732.0
2024-01-30 10:50:00,188.34,188.37,188.21,188.28,45174.0,188.34,188.37,188.21,188.28,45174.0
2024-01-30 10:55:00,188.29,188.39,188.27,188.29,61273.0,188.29,188.39,188.27,188.29,61273.0
2024-01-30 11:00:00,188.3,188.38,188.26,188.32,89976.0,188.3,188.38,188.26,188.32,89976.0
2024-01-30 11:05:00,188.33,188.36,188.28,188.31,27760.0,188.33,188.36,188.28,188.31,27760.0
2024-01-30 11:10:00,188.33,188.39,188.31,188.38,53062.0,188.33,188.39,188.31,188.38,53062.0
2024-01-30 11:15:00,188.37,188.39,188.31,188.33,23848.0,188.37,188.39,188.31,188.33,23848.0
2024-01-30 11:20:00,188.32,188.33,188.23,188.31,63875.0,188.32,188.33,188.23,188.31,63875.0
2024-01-30 11:25:00,188.32,188.37,188.28,188.31,38251.0,188.32,188.37,188.28,188.31,38251.0
2024-01-30 11:30:00,188.32,188.39,188.29,188.3,33688.0,188.32,188.39,188.29,188.3,33688.0
2024-01-30 11:35:00,188.3,188.36,188.28,188.32,20661.0,188.3,188.36,188.28,188.32,20661.0
2024-01-30 11:40:00,188.34,188.44,188.32,188.44,21567.0,188.34,188.44,188.32,188.44,21567.0
2024-01-30 11:45:00,188.45,188.54,188.44,188.5,21591.0,188.45,188.54,188.44,188.5,21591.0
2024-01-30 11:50:00,188.5,188.58,188.48,188.5,16815.0,188.5,188.58,188.48,188.5,16815.0
2024-01-30 11:55:00,188.52,188.63,188.51,188.59,11047.0,188.52,188.63,188.51,188.59,11047.0
2024-01-30 12:00:00,188.62,188.63,188.56,188.58,14590.0,188.62,188.63,188.56,188.58,14590.0
2024-01-30 12:05:00,188.59,188.63,188.55,188.58,26378.0,188.59,188.63,188.55,188.58,26378.0
2024-01-30 12:10:00,188.59,188.63,188.57,188.59,10892.0,188.59,188.63,188.57,188.59,10892.0
2024-01-30 12:15:00,188.59,188.59,188.47,188.5,28541.0,188.59,188.59,188.47,188.5,28541.0
2024-01-30 12:20:00,188.5,188.58,188.48,188.56,33505.0,188.5,188.58,188.48,188.56,33505.0
2024-01-30 12:25:00,188.55,188.58,188.51,188.53,23747.0,188.55,188.58,188.51,188.53,23747.0
2024-01-30 12:30:00,188.53,188.53,188.42,188.42,19012.0,188.53,188.53,188.42,188.42,19012.0
2024-01-30 12:35:00,188.41,188.47,188.4,188.4,25544.0,188.41,188.47,188.4,188.4,25544.0
2024-01-30 12:40:00,188.4,188.45,188.37,188.38,22540.0,188.4,188.45,188.37,188.38,22540.0
2024-01-30 12:45:00,188.39,188.39,188.35,188.37,12746.0,188.39,188.39,188.35,188.37,12746.0
2024-01-30 12:50:00,188.38,188.39,188.34,188.38,13595.0,188.38,188.39,188.34,188.38,13595.0
2024-01-30 12:55:00,188.39,188.43,188.36,188.41,16362.0,188.39,188.43,188.36,188.41,16362.0
2024-01-30 13:00:00,188.41,188.41,188.25,188.25,18478.0,188.41,188.41,188.25,188.25,18478.0
2024-01-30 13:05:00,188.25,188.36,188.24,188.34,13141.0,188.25,188.36,188.24,188.34,13141.0
2024-01-30 13:10:00,188.32,188.33,188.29,188.31,8862.0,188.32,188.33,188.29,188.31,8862.0
2024-01-30 13:15:00,188.32,188.4,188.31,188.34,12908.0,188.32,188.4,188.31,188.34,12908.0
2024-01-30 13:20:00,188.33,188.36,188.27,188.27,13630.0,188.33,188.36,188.27,188.27,13630.0
2024-01-30 13:25:00,188.28,188.34,188.26,188.3,32906.0,188.28,188.34,188.26,188.3,32906.0
2024-01-30 13:30:00,188.31,188.34,188.28,188.29,31320.0,188.31,188.34,188.28,188.29,31320.0
2024-01-30 13:35:00,188.28,188.29,188.19,188.28,17834.0,188.28,188.29,188.19,188.28,17834.0
2024-01-30 13:40:00,188.27,188.3,188.21,188.23,11135.0,188.27,188.3,188.21,188.23,11135.0
2024-01-30 13:45:00,188.23,188.3,188.22,188.29,17845.0,188.23,188.3,188.22,188.29,17845.0
2024-01-30 13:50:00,188.29,188.35,188.28,188.3,15123.0,188.29,188.35,188.28,188.3,15123.0
2024-01-30 13:55:00,188.3,188.32,188.27,188.31,18859.0,188.3,188.32,188.27,188.31,18859.0
2024-01-30 14:00:00,188.31,188.4,188.28,188.34,13916.0,188.31,188.4,188.28,188.34,13916.0
2024-01-30 14:05:00,188.35,188.45,188.34,188.45,18806.0,188.35,188.45,188.34,188.45,18806.0
2024-01-30 14:10:00,188.45,188.49,188.42,188.49,19664.0,188.45,188.49,188.42,188.49,19664.0
2024-01-30 14:15:00,188.49,188.54,188.48,188.52,19963.0,188.49,188.54,188.48,188.52,19963.0
2024-01-30 14:20:00,188.51,188.61,188.51,188.56,40719.0,188.51,188.61,188.51,188.56,40719.0
2024-01-30 14:25:00,188.57,188.6,188.55,188.58,33752.0,188.57,188.6,188.55,188.58,33752.0
2024-01-30 14:30:00,188.58,188.66,188.57,188.6,43217.0,188.58,188.66,188.57,188.6,43217.0
2024-01-30 14:35:00,188.61,188.71,188.6,188.64,18008.0,188.61,188.71,188.6,188.64,18008.0
2024-01-30 14:40:00,188.64,188.67,188.6,188.67,17436.0,188.64,188.67,188.6,188.67,17436.0
2024-01-30 14:45:00,188.67,188.69,188.61,188.67,22265.0,188.67,188.69,188.61,188.67,22265.0
2024-01-30 14:50:00,188.68,188.68,188.63,188.65,12358.0,188.68,188.68,188.63,188.65,12358.0
2024-01-30 14:55:00,188.65,188.66,188.6,188.63,17760.0,188.65,188.66,188.6,188.63,17760.0
2024-01-30 15:00:00,188.62,188.66,188.61,188.65,15675.0,188.62,188.66,188.61,188.65,15675.0
2024-01-30 15:05:00,188.65,188.65,188.56,188.56,7670.0,188.65,188.65,188.56,188.56,7670.0
2024-01-30 15:10:00,188.56,188.59,188.56,188.57,12224.0,188.56,188.59,188.56,188.57,12224.0
2024-01-30 15:15:00,188.56,188.63,188.56,188.6,69976.0,188.56,188.63,188.56,188.6,69976.0
2024-01-30 15:20:00,188.61,188.66,188.6,188.64,9951.0,188.61,188.66,188.6,188.64,9951.0
2024-01-30 15:25:00,188.63,188.67,188.62,188.67,12023.0,188.63,188.67,188.62,188.67,12023.0
2024-01-30 15:30:00,188.67,188.68,188.63,188.64,12422.0,188.67,188.68,188.63,188.64,12422.0
2024-01-30 15:35:00,188.64,188.66,188.61,188.62,65399.0,188.64,188.66,188.61,188.62,65399.0
2024-01-30 15:40:00,188.63,188.63,188.57,188.62,49647.0,188.63,188.63,188.57,188.62,49647.0
2024-01-30 15:45:00,188.62,188.63,188.6,188.62,65719.0,188.62,188.63,188.6,188.62,65719.0
2024-01-30 15:50:00,188.62,188.64,188.59,188.62,66692.0,188.62,188.64,188.59,188.62,66692.0
2024-01-30 15:55:00,188.62,188.63,188.59,188.6,144005.0,188.62,188.63,188.59,188.6,144005.0
2024-01-31 09:30:00,189.37,189.55,189.36,189.51,107204.0,189.37,189.55,189.36,189.51,107204.0
2024-01-31 09:35:00,189.51,189.77,189.4,189.71,126016.0,189.51,189.77,189.4,189.71,126016.0
2024-01-31 09:40:00,189.71,190.0,189.64,189.9,151220.0,189.71,190.0,189.64,189.9,151220.0
2024-01-31 09:45:00,189.91,190.24,189.9,190.07,178959.0,189.91,190.24,189.9,190.07,178959.0
2024-01-31 09:50:00,190.07,190.38,190.06,190.28,94813.0,190.07,190.38,190.06,190.28,94813.0
2024-01-31 09:55:00,190.28,190.39,190.03,190.04,108794.0,190.28,190.39,190.03,190.04,108794.0
2024-01-31 10:00:00,190.06,190.26,189.96,189.98,90918.0,190.06,190.26,189.96,189.98,90918.0
2024-01-31 10:05:00,189.98,190.32,189.98,190.28,77934.0,189.98,190.32,189.98,190.28,77934.0
2024-01-31 10:10:00,190.29,190.46,190.14,190.2,126889.0,190.29,190.46,190.14,190.2,126889.0
2024-01-31 10:15:00,190.19,190.46,190.19,190.36,140327.0,190.19,190.46,190.19,190.36,140327.0
2024-01-31 10:20:00,190.36,190.38,190.01,190.18,121676.0,190.36,190.38,190.01,190.18,121676.0
2024-01-31 10:25:00,190.18,190.23,190.08,190.12,68700.0,190.18,190.23,190.08,190.12,68700.0
2024-01-31 10:30:00,190.13,190.26,190.09,190.21,58265.0,190.13,190.26,190.09,190.21,58265.0
2024-01-31 10:35:00,190.21,190.28,190.12,190.14,94755.0,190.21,190.28,190.12,190.14,94755.0
2024-01-31 10:40:00,190.14,190.21,190.11,190.16,59163.0,190.14,190.21,190.11,190.16,59163.0
2024-01-31 10:45:00,190.16,190.3,190.16,190.28,64268.0,190.16,190.3,190.16,190.28,64268.0
2024-01-31 10:50:00,190.28,190.28,190.13,190.15,63138.0,190.28,190.28,190.13,190.15,63138.0
2024-01-31 10:55:00,190.16,190.19,190.06,190.12,91336.0,190.16,190.19,190.06,190.12,91336.0
2024-01-31 11:00:00,190.12,190.24,189.88,189.89,101983.0,190.12,190.24,189.88,189.89,101983.0
2024-01-31 11:05:00,189.87,189.94,189.67,189.71,105307.0,189.87,189.94,189.67,189.71,105307.0
2024-01-31 11:10:00,189.72,189.85,189.69,189.75,98938.0,189.72,189.85,189.69,189.75,98938.0
2024-01-31 11:15:00,189.78,189.94,189.78,189.89,178542.0,189.78,189.94,189.78,189.89,178542.0
2024-01-31 11:20:00,189.89,190.01,189.82,190.0,240044.0,189.89,190.01,189.82,190.0,240044.0
2024-01-31 11:25:00,190.0,190.03,189.89,189.97,68374.0,190.0,190.03,189.89,189.97,68374.0
2024-01-31 11:30:00,189.97,190.04,189.86,189.94,39387.0,189.97,190.04,189.86,189.94,39387.0
2024-01-31 11:35:00,189.93,190.03,189.87,189.98,35556.0,189.93,190.03,189.87,189.98,35556.0
2024-01-31 11:40:00,189.97,190.01,189.84,189.84,26642.0,189.97,190.01,189.84,189.84,26642.0
2024-01-31 11:45:00,189.84,189.94,189.69,189.94,58902.0,189.84,189.94,189.69,189.94,58902.0
2024-01-31 11:50:00,189.94,190.04,189.94,189.98,34369.0,189.94,190.04,189.94,189.98,34369.0
2024-01-31 11:55:00,189.98,189.98,189.88,189.91,26594.0,189.98,189.98,189.88,189.91,26594.0
2024-01-31 12:00:00,189.9,189.95,189.86,189.94,19285.0,189.9,189.95,189.86,189.94,19285.0
2024-01-31 12:05:00,189.93,189.93,189.85,189.9,14638.0,189.93,189.93,189.85,189.9,14638.0
2024-01-31 12:10:00,189.89,190.0,189.89,189.93,17436.0,189.89,190.0,189.89,189.93,17436.0
2024-01-31 12:15:00,189.92,189.95,189.86,189.87,24760.0,189.92,189.95,189.86,189.87,24760.0
2024-01-31 12:20:00,189.88,189.92,189.85,189.88,8588.0,189.88,189.92,189.85,189.88,8588.0
2024-01-31 12:25:00,189.89,189.92,189.86,189.89,10714.0,189.89,189.92,189.86,189.89,10714.0
2024-01-31 12:30:00,189.88,189.94,189.88,189.91,13638.0,189.88,189.94,189.88,189.91,13638.0
2024-01-31 12:35:00,189.89,189.91,189.85,189.88,11539.0,189.89,189.91,189.85,189.88,11539.0
2024-01-31 12:40:00,189.87,189.95,189.85,189.92,25588.0,189.87,189.95,189.85,189.92,25588.0
2024-01-31 12:45:00,189.9,189.92,189.85,189.9,20565.0,189.9,189.92,189.85,189.9,20565.0
2024-01-31 12:50:00,189.9,189.93,189.87,189.91,26472.0,189.9,189.93,189.87,189.91,26472.0
2024-01-31 12:55:00,189.92,189.93,189.87,189.88,17886.0,189.92,189.93,189.87,189.88,17886.0
2024-01-31 13:00:00,189.88,189.88,189.76,189.76,41647.0,189.88,189.88,189.76,189.76,41647.0
2024-01-31 13:05:00,189.76,189.83,189.74,189.78,19541.0,189.76,189.83,189.74,189.78,19541.0
2024-01-31 13:10:00,189.82,189.82,189.72,189.74,28803.0,189.82,189.82,189.72,189.74,28803.0
2024-01-31 13:15:00,189.74,189.81,189.73,189.78,25317.0,189.74,189.81,189.73,189.78,25317.0
2024-01-31 13:20:00,189.77,189.77,189.7,189.77,31535.0,189.77,189.77,189.7,189.77,31535.0
2024-01-31 13:25:00,189.77,189.85,189.73,189.84,135802.0,189.77,189.85,189.73,189.84,135802.0
2024-01-31 13:30:00,189.82,189.88,189.71,189.74,50045.0,189.82,189.88,189.71,189.74,50045.0
2024-01-31 13:35:00,189.74,189.75,189.69,189.7,19403.0,189.74,189.75,189.69,189.7,19403.0
2024-01-31 13:40:00,189.71,189.72,189.59,189.61,25515.0,189.71,189.72,189.59,189.61,25515.0
2024-01-31 13:45:00,189.61,189.62,189.55,189.6,34500.0,189.61,189.62,189.55,189.6,34500.0
2024-01-31 13:50:00,189.6,189.64,189.52,189.56,35751.0,189.6,189.64,189.52,189.56,35751.0
2024-01-31 13:55:00,189.56,189.64,189.55,189.64,29017.0,189.56,189.64,189.55,189.64,29017.0
2024-01-31 14:00:00,189.58,189.72,188.91,189.41,192766.0,189.58,189.72,188.91,189.41,192766.0
2024-01-31 14:05:00,189.39,189.76,189.33,189.41,58479.0,189.39,189.76,189.33,189.41,58479.0
2024-01-31 14:10:00,189.47,189.59,189.34,189.46,60688.0,189.47,189.59,189.34,189.46,60688.0
2024-01-31 14:15:00,189.46,189.55,189.3,189.36,83850.0,189.46,189.55,189.3,189.36,83850.0
2024-01-31 14:20:00,189.35,189.35,189.0,189.16,55853.0,189.35,189.35,189.0,189.16,55853.0
2024-01-31 14:25:00,189.15,189.24,189.1,189.21,31201.0,189.15,189.24,189.1,189.21,31201.0
2024-01-31 14:30:00,189.22,189.57,189.07,189.41,80063.0,189.22,189.57,189.07,189.41,80063.0
2024-01-31 14:35:00,189.39,189.75,189.2,189.66,115996.0,189.39,189.75,189.2,189.66,115996.0
2024-01-31 14:40:00,189.67,189.97,189.49,189.8,121814.0,189.67,189.97,189.49,189.8,121814.0
2024-01-31 14:45:00,189.81,189.99,189.71,189.71,142535.0,189.81,189.99,189.71,189.71,142535.0
2024-01-31 14:50:00,189.76,189.76,189.47,189.69,74316.0,189.76,189.76,189.47,189.69,74316.0
2024-01-31 14:55:00,189.69,189.8,189.39,189.43,106635.0,189.69,189.8,189.39,189.43,106635.0
2024-01-31 15:00:00,189.42,189.53,188.26,188.5,220665.0,189.42,189.53,188.26,188.5,220665.0
2024-01-31 15:05:00,188.49,188.67,188.15,188.57,101248.0,188.49,188.67,188.15,188.57,101248.0
2024-01-31 15:10:00,188.57,188.74,188.36,188.69,77639.0,188.57,188.74,188.36,188.69,77639.0
2024-01-31 15:15:00,188.66,188.83,188.54,188.66,66122.0,188.66,188.83,188.54,188.66,66122.0
2024-01-31 15:20:00,188.68,188.76,188.5,188.52,42744.0,188.68,188.76,188.5,188.52,42744.0
2024-01-31 15:25:00,188.51,188.53,188.33,188.37,100732.0,188.51,188.53,188.33,188.37,100732.0
2024-01-31 15:30:00,188.37,188.39,188.13,188.19,120051.0,188.37,188.39,188.13,188.19,120051.0
2024-01-31 15:35:00,188.18,188.39,188.17,188.37,151690.0,188.18,188.39,188.17,188.37,151690.0
2024-01-31 15:40:00,188.37,188.58,188.35,188.48,97314.0,188.37,188.58,188.35,188.48,97314.0
2024-01-31 15:45:00,188.48,188.55,188.33,188.45,138784.0,188.48,188.55,188.33,188.45,138784.0
2024-01-31 15:50:00,188.42,188.47,188.34,188.39,225624.0,188.42,188.47,188.34,188.39,225624.0
2024-01-31 15:55:00,188.39,188.5,188.33,188.5,420951.0,188.39,188.5,188.33,188.5,420951.0
2024-02-01 09:30:00,189.71,189.83,189.66,189.78,236503.0,189.71,189.83,189.66,189.78,236503.0
2024-02-01 09:35:00,189.78,189.89,189.66,189.76,212942.0,189.78,189.89,189.66,189.76,212942.0
2024-02-01 09:40:00,189.76,189.9,189.74,189.81,100561.0,189.76,189.9,189.74,189.81,100561.0
2024-02-01 09:45:00,189.8,189.99,189.68,189.69,106617.0,189.8,189.99,189.68,189.69,106617.0
2024-02-01 09:50:00,189.69,189.83,189.63,189.83,44256.0,189.69,189.83,189.63,189.83,44256.0
2024-02-01 09:55:00,189.85,189.92,189.5,189.52,191849.0,189.85,189.92,189.5,189.52,191849.0
2024-02-01 10:00:00,189.52,189.75,188.99,189.6,261284.0,189.52,189.75,188.99,189.6,261284.0
2024-02-01 10:05:00,189.59,189.76,189.47,189.74,148133.0,189.59,189.76,189.47,189.74,148133.0
2024-02-01 10:10:00,189.74,189.8,189.59,189.8,92168.0,189.74,189.8,189.59,189.8,92168.0
2024-02-01 10:15:00,189.81,189.9,189.67,189.7,72350.0,189.81,189.9,189.67,189.7,72350.0
2024-02-01 10:20:00,189.64,189.83,189.58,189.79,48105.0,189.64,189.83,189.58,189.79,48105.0
2024-02-01 10:25:00,189.81,189.95,189.79,189.79,63932.0,189.81,189.95,189.79,189.79,63932.0
2024-02-01 10:30:00,189.8,189.87,189.74,189.78,59820.0,189.8,189.87,189.74,189.78,59820.0
2024-02-01 10:35:00,189.81,189.89,189.74,189.85,84500.0,189.81,189.89,189.74,189.85,84500.0
2024-02-01 10:40:00,189.85,190.08,189.83,190.05,102133.0,189.85,190.08,189.83,190.05,102133.0
2024-02-01 10:45:00,190.04,190.08,189.89,189.9,70799.0,190.04,190.08,189.89,189.9,70799.0
2024-02-01 10:50:00,189.88,190.06,189.88,189.98,56373.0,189.88,190.06,189.88,189.98,56373.0
2024-02-01 10:55:00,189.98,190.2,189.98,190.1,161433.0,189.98,190.2,189.98,190.1,161433.0
2024-02-01 11:00:00,190.1,190.36,190.08,190.36,163171.0,190.1,190.36,190.08,190.36,163171.0
2024-02-01 11:05:00,190.38,190.48,190.21,190.47,138676.0,190.38,190.48,190.21,190.47,138676.0
2024-02-01 11:10:00,190.47,190.83,190.42,190.83,335974.0,190.47,190.83,190.42,190.83,335974.0
2024-02-01 11:15:00,190.84,190.88,190.52,190.57,229819.0,190.84,190.88,190.52,190.57,229819.0
2024-02-01 11:20:00,190.56,190.86,190.53,190.86,127030.0,190.56,190.86,190.53,190.86,127030.0
2024-02-01 11:25:00,190.88,190.98,190.79,190.81,258237.0,190.88,190.98,190.79,190.81,258237.0
2024-02-01 11:30:00,190.81,190.99,190.81,190.82,176949.0,190.81,190.99,190.81,190.82,176949.0
2024-02-01 11:35:00,190.82,190.93,190.8,190.89,112651.0,190.82,190.93,190.8,190.89,112651.0
2024-02-01 11:40:00,190.91,191.23,190.9,191.23,160670.0,190.91,191.23,190.9,191.23,160670.0
2024-02-01 11:45:00,191.24,191.36,191.12,191.14,170827.0,191.24,191.36,191.12,191.14,170827.0
2024-02-01 11:50:00,191.16,191.23,190.94,190.94,102545.0,191.16,191.23,190.94,190.94,102545.0
2024-02-01 11:55:00,190.95,190.97,190.75,190.78,163700.0,190.95,190.97,190.75,190.78,163700.0
2024-02-01 12:00:00,190.8,190.99,190.78,190.98,78972.0,190.8,190.99,190.78,190.98,78972.0
2024-02-01 12:05:00,191.0,191.07,190.91,190.93,109841.0,191.0,191.07,190.91,190.93,109841.0
2024-02-01 12:10:00,190.95,191.06,190.89,190.92,52357.0,190.95,191.06,190.89,190.92,52357.0
2024-02-01 12:15:00,190.95,190.98,190.82,190.89,65847.0,190.95,190.98,190.82,190.89,65847.0
2024-02-01 12:20:00,190.89,190.94,190.82,190.88,50372.0,190.89,190.94,190.82,190.88,50372.0
2024-02-01 12:25:00,190.86,190.89,190.81,190.86,52748.0,190.86,190.89,190.81,190.86,52748.0
2024-02-01 12:30:00,190.86,191.01,190.85,190.98,43701.0,190.86,191.01,190.85,190.98,43701.0
2024-02-01 12:35:00,190.98,191.05,190.54,190.58,208980.0,190.98,191.05,190.54,190.58,208980.0
2024-02-01 12:40:00,190.58,190.63,190.17,190.2,310320.0,190.58,190.63,190.17,190.2,310320.0
2024-02-01 12:45:00,190.19,190.3,190.03,190.18,204233.0,190.19,190.3,190.03,190.18,204233.0
2024-02-01 12:50:00,190.18,190.48,190.12,190.47,266866.0,190.18,190.48,190.12,190.47,266866.0
2024-02-01 12:55:00,190.46,190.48,190.26,190.33,103258.0,190.46,190.48,190.26,190.33,103258.0
2024-02-01 13:00:00,190.31,190.41,190.13,190.14,54510.0,190.31,190.41,190.13,190.14,54510.0
2024-02-01 13:05:00,190.13,190.42,190.11,190.28,55760.0,190.13,190.42,190.11,190.28,55760.0
2024-02-01 13:10:00,190.29,190.39,190.25,190.36,55733.0,190.29,190.39,190.25,190.36,55733.0
2024-02-01 13:15:00,190.37,190.42,190.25,190.38,71483.0,190.37,190.42,190.25,190.38,71483.0
2024-02-01 13:20:00,190.36,190.45,190.25,190.28,72996.0,190.36,190.45,190.25,190.28,72996.0
2024-02-01 13:25:00,190.28,190.33,190.17,190.31,62924.0,190.28,190.33,190.17,190.31,62924.0
2024-02-01 13:30:00,190.3,190.48,190.29,190.44,95875.0,190.3,190.48,190.29,190.44,95875.0
2024-02-01 13:35:00,190.43,190.68,190.43,190.6,100855.0,190.43,190.68,190.43,190.6,100855.0
2024-02-01 13:40:00,190.59,190.72,190.56,190.61,39993.0,190.59,190.72,190.56,190.61,39993.0
2024-02-01 13:45:00,190.62,190.71,190.54,190.54,21541.0,190.62,190.71,190.54,190.54,21541.0
2024-02-01 13:50:00,190.53,190.56,190.42,190.47,25119.0,190.53,190.56,190.42,190.47,25119.0
2024-02-01 13:55:00,190.48,190.53,190.41,190.45,29277.0,190.48,190.53,190.41,190.45,29277.0
2024-02-01 14:00:00,190.45,190.59,190.43,190.59,19156.0,190.45,190.59,190.43,190.59,19156.0
2024-02-01 14:05:00,190.59,190.63,190.55,190.55,24686.0,190.59,190.63,190.55,190.55,24686.0
2024-02-01 14:10:00,190.56,190.67,190.56,190.65,20502.0,190.56,190.67,190.56,190.65,20502.0
2024-02-01 14:15:00,190.65,190.65,190.46,190.48,45397.0,190.65,190.65,190.46,190.48,45397.0
2024-02-01 14:20:00,190.48,190.56,190.41,190.43,53310.0,190.48,190.56,190.41,190.43,53310.0
2024-02-01 14:25:00,190.44,190.53,190.43,190.5,32714.0,190.44,190.53,190.43,190.5,32714.0
2024-02-01 14:30:00,190.5,190.52,190.35,190.35,28480.0,190.5,190.52,190.35,190.35,28480.0
2024-02-01 14:35:00,190.36,190.51,190.3,190.47,258761.0,190.36,190.51,190.3,190.47,258761.0
2024-02-01 14:40:00,190.47,190.55,190.45,190.53,64326.0,190.47,190.55,190.45,190.53,64326.0
2024-02-01 14:45:00,190.53,190.55,190.44,190.44,41925.0,190.53,190.55,190.44,190.44,41925.0
2024-02-01 14:50:00,190.45,190.45,190.32,190.35,39941.0,190.45,190.45,190.32,190.35,39941.0
2024-02-01 14:55:00,190.36,190.39,190.31,190.36,53019.0,190.36,190.39,190.31,190.36,53019.0
2024-02-01 15:00:00,190.36,190.38,190.29,190.38,36848.0,190.36,190.38,190.29,190.38,36848.0
2024-02-01 15:05:00,190.37,190.43,190.32,190.33,34381.0,190.37,190.43,190.32,190.33,34381.0
2024-02-01 15:10:00,190.33,190.33,190.25,190.28,78718.0,190.33,190.33,190.25,190.28,78718.0
2024-02-01 15:15:00,190.28,190.3,190.22,190.28,51132.0,190.28,190.3,190.22,190.28,51132.0
2024-02-01 15:20:00,190.28,190.33,190.27,190.32,17192.0,190.28,190.33,190.27,190.32,17192.0
2024-02-01 15:25:00,190.32,190.37,190.29,190.37,57101.0,190.32,190.37,190.29,190.37,57101.0
2024-02-01 15:30:00,190.37,190.43,190.37,190.42,44507.0,190.37,190.43,190.37,190.42,44507.0
2024-02-01 15:35:00,190.41,190.44,190.35,190.36,57502.0,190.41,190.44,190.35,190.36,57502.0
2024-02-01 15:40:00,190.36,190.4,190.33,190.4,67585.0,190.36,190.4,190.33,190.4,67585.0
2024-02-01 15:45:00,190.4,190.42,190.36,190.39,70813.0,190.4,190.42,190.36,190.39,70813.0
2024-02-01 15:50:00,190.38,190.41,190.34,190.39,102815.0,190.38,190.41,190.34,190.39,102815.0
2024-02-01 15:55:00,190.39,190.44,190.35,190.42,382044.0,190.39,190.44,190.35,190.42,382044.0
2024-02-02 09:30:00,188.07,188.2,187.89,187.95,341737.0,188.07,188.2,187.89,187.95,341737.0
2024-02-02 09:35:00,187.92,188.12,187.85,188.12,248753.0,187.92,188.12,187.85,188.12,248753.0
2024-02-02 09:40:00,188.12,188.2,187.87,188.19,136632.0,188.12,188.2,187.87,188.19,136632.0
2024-02-02 09:45:00,188.2,188.63,188.19,188.49,208314.0,188.2,188.63,188.19,188.49,208314.0
2024-02-02 09:50:00,188.5,188.52,188.28,188.35,97261.0,188.5,188.52,188.28,188.35,97261.0
2024-02-02 09:55:00,188.36,188.6,188.36,188.56,74024.0,188.36,188.6,188.36,188.56,74024.0
2024-02-02 10:00:00,188.56,188.59,188.21,188.33,101497.0,188.56,188.59,188.21,188.33,101497.0
2024-02-02 10:05:00,188.3,188.51,188.21,188.33,70641.0,188.3,188.51,188.21,188.33,70641.0
2024-02-02 10:10:00,188.34,188.4,188.17,188.17,73736.0,188.34,188.4,188.17,188.17,73736.0
2024-02-02 10:15:00,188.2,188.2,188.0,188.05,237684.0,188.2,188.2,188.0,188.05,237684.0
2024-02-02 10:20:00,188.04,188.11,188.02,188.09,286398.0,188.04,188.11,188.02,188.09,286398.0
2024-02-02 10:25:00,188.09,188.14,187.92,188.14,68137.0,188.09,188.14,187.92,188.14,68137.0
2024-02-02 10:30:00,188.16,188.17,187.95,188.01,43176.0,188.16,188.17,187.95,188.01,43176.0
2024-02-02 10:35:00,188.01,188.3,188.0,188.28,47340.0,188.01,188.3,188.0,188.28,47340.0
2024-02-02 10:40:00,188.28,188.48,188.28,188.36,86329.0,188.28,188.48,188.28,188.36,86329.0
2024-02-02 10:45:00,188.37,188.5,188.36,188.41,46294.0,188.37,188.5,188.36,188.41,46294.0
2024-02-02 10:50:00,188.44,188.45,188.36,188.4,47778.0,188.44,188.45,188.36,188.4,47778.0
2024-02-02 10:55:00,188.39,188.53,188.32,188.53,50146.0,188.39,188.53,188.32,188.53,50146.0
2024-02-02 11:00:00,188.52,188.69,188.46,188.58,111639.0,188.52,188.69,188.46,188.58,111639.0
2024-02-02 11:05:00,188.59,188.66,188.53,188.58,54303.0,188.59,188.66,188.53,188.58,54303.0
2024-02-02 11:10:00,188.57,188.63,188.49,188.55,28236.0,188.57,188.63,188.49,188.55,28236.0
2024-02-02 11:15:00,188.55,188.58,188.45,188.45,49638.0,188.55,188.58,188.45,188.45,49638.0
2024-02-02 11:20:00,188.44,188.54,188.42,188.42,33037.0,188.44,188.54,188.42,188.42,33037.0
2024-02-02 11:25:00,188.43,188.52,188.41,188.48,57782.0,188.43,188.52,188.41,188.48,57782.0
2024-02-02 11:30:00,188.48,188.53,188.35,188.39,79439.0,188.48,188.53,188.35,188.39,79439.0
2024-02-02 11:35:00,188.36,188.54,188.33,188.53,63486.0,188.36,188.54,188.33,188.53,63486.0
2024-02-02 11:40:00,188.52,188.6,188.47,188.59,103764.0,188.52,188.6,188.47,188.59,103764.0
2024-02-02 11:45:00,188.59,188.72,188.53,188.7,60807.0,188.59,188.72,188.53,188.7,60807.0
2024-02-02 11:50:00,188.71,188.75,188.65,188.67,66081.0,188.71,188.75,188.65,188.67,66081.0
2024-02-02 11:55:00,188.67,188.71,188.59,188.62,146594.0,188.67,188.71,188.59,188.62,146594.0
2024-02-02 12:00:00,188.62,188.67,188.56,188.67,33968.0,188.62,188.67,188.56,188.67,33968.0
2024-02-02 12:05:00,188.67,188.69,188.57,188.57,24937.0,188.67,188.69,188.57,188.57,24937.0
2024-02-02 12:10:00,188.57,188.61,188.44,188.44,42278.0,188.57,188.61,188.44,188.44,42278.0
2024-02-02 12:15:00,188.43,188.57,188.42,188.5,24099.0,188.43,188.57,188.42,188.5,24099.0
2024-02-02 12:20:00,188.5,188.52,188.44,188.48,46542.0,188.5,188.52,188.44,188.48,46542.0
2024-02-02 12:25:00,188.47,188.59,188.44,188.56,17835.0,188.47,188.59,188.44,188.56,17835.0
2024-02-02 12:30:00,188.57,188.6,188.54,188.55,26640.0,188.57,188.6,188.54,188.55,26640.0
2024-02-02 12:35:00,188.55,188.65,188.54,188.64,9346.0,188.55,188.65,188.54,188.64,9346.0
2024-02-02 12:40:00,188.65,188.69,188.61,188.63,18223.0,188.65,188.69,188.61,188.63,18223.0
2024-02-02 12:45:00,188.63,188.67,188.6,188.62,26494.0,188.63,188.67,188.6,188.62,26494.0
2024-02-02 12:50:00,188.6,188.6,188.45,188.48,20643.0,188.6,188.6,188.45,188.48,20643.0
2024-02-02 12:55:00,188.51,188.57,188.5,188.53,11349.0,188.51,188.57,188.5,188.53,11349.0
2024-02-02 13:00:00,188.53,188.54,188.48,188.5,10917.0,188.53,188.54,188.48,188.5,10917.0
2024-02-02 13:05:00,188.5,188.54,188.49,188.51,12316.0,188.5,188.54,188.49,188.51,12316.0
2024-02-02 13:10:00,188.5,188.57,188.47,188.47,21468.0,188.5,188.57,188.47,188.47,21468.0
2024-02-02 13:15:00,188.46,188.62,188.46,188.59,22483.0,188.46,188.62,188.46,188.59,22483.0
2024-02-02 13:20:00,188.59,188.78,188.58,188.78,38156.0,188.59,188.78,188.58,188.78,38156.0
2024-02-02 13:25:00,188.78,188.8,188.63,188.64,87035.0,188.78,188.8,188.63,188.64,87035.0
2024-02-02 13:30:00,188.64,188.73,188.61,188.69,58264.0,188.64,188.73,188.61,188.69,58264.0
2024-02-02 13:35:00,188.7,188.83,188.66,188.78,36596.0,188.7,188.83,188.66,188.78,36596.0
2024-02-02 13:40:00,188.81,188.87,188.78,188.87,28876.0,188.81,188.87,188.78,188.87,28876.0
2024-02-02 13:45:00,188.86,188.86,188.79,188.81,32195.0,188.86,188.86,188.79,188.81,32195.0
2024-02-02 13:50:00,188.82,188.85,188.74,188.74,26072.0,188.82,188.85,188.74,188.74,26072.0
2024-02-02 13:55:00,188.75,188.75,188.65,188.73,26469.0,188.75,188.75,188.65,188.73,26469.0
2024-02-02 14:00:00,188.74,188.77,188.71,188.71,18898.0,188.74,188.77,188.71,188.71,18898.0
2024-02-02 14:05:00,188.7,188.7,188.64,188.68,13862.0,188.7,188.7,188.64,188.68,13862.0
2024-02-02 14:10:00,188.68,188.76,188.65,188.76,16625.0,188.68,188.76,188.65,188.76,16625.0
2024-02-02 14:15:00,188.75,188.75,188.67,188.67,12536.0,188.75,188.75,188.67,188.67,12536.0
2024-02-02 14:20:00,188.67,188.7,188.65,188.7,13002.0,188.67,188.7,188.65,188.7,13002.0
2024-02-02 14:25:00,188.7,188.72,188.67,188.7,25505.0,188.7,188.72,188.67,188.7,25505.0
2024-02-02 14:30:00,188.71,188.71,188.67,188.69,10076.0,188.71,188.71,188.67,188.69,10076.0
2024-02-02 14:35:00,188.71,188.71,188.66,188.66,21840.0,188.71,188.71,188.66,188.66,21840.0
2024-02-02 14:40:00,188.66,188.76,188.66,188.76,16745.0,188.66,188.76,188.66,188.76,16745.0
2024-02-02 14:45:00,188.76,188.83,188.72,188.74,46020.0,188.76,188.83,188.72,188.74,46020.0
2024-02-02 14:50:00,188.74,188.83,188.73,188.83,43557.0,188.74,188.83,188.73,188.83,43557.0
2024-02-02 14:55:00,188.84,188.84,188.78,188.82,100078.0,188.84,188.84,188.78,188.82,100078.0
2024-02-02 15:00:00,188.82,188.82,188.68,188.75,281065.0,188.82,188.82,188.68,188.75,281065.0
2024-02-02 15:05:00,188.75,188.79,188.72,188.79,126832.0,188.75,188.79,188.72,188.79,126832.0
2024-02-02 15:10:00,188.78,188.83,188.75,188.8,64505.0,188.78,188.83,188.75,188.8,64505.0
2024-02-02 15:15:00,188.8,188.85,188.74,188.74,69909.0,188.8,188.85,188.74,188.74,69909.0
2024-02-02 15:20:00,188.74,188.77,188.72,188.75,14906.0,188.74,188.77,188.72,188.75,14906.0
2024-02-02 15:25:00,188.75,188.79,188.73,188.78,46461.0,188.75,188.79,188.73,188.78,46461.0
2024-02-02 15:30:00,188.77,188.79,188.7,188.72,57604.0,188.77,188.79,188.7,188.72,57604.0
2024-02-02 15:35:00,188.73,188.76,188.71,188.75,35967.0,188.73,188.76,188.71,188.75,35967.0
2024-02-02 15:40:00,188.75,188.75,188.68,188.69,55766.0,188.75,188.75,188.68,188.69,55766.0
2024-02-02 15:45:00,188.7,188.74,188.68,188.73,76464.0,188.7,188.74,188.68,188.73,76464.0
2024-02-02 15:50:00,188.74,188.76,188.7,188.73,184300.0,188.74,188.76,188.7,188.73,184300.0
2024-02-02 15:55:00,188.73,188.73,188.6,188.61,463545.0,188.73,188.73,188.6,188.61,463545.0
2024-02-05 09:30:00,186.88,187.07,186.86,186.99,152812.0,186.88,187.07,186.86,186.99,152812.0
2024-02-05 09:35:00,186.96,186.99,186.89,186.96,65943.0,186.96,186.99,186.89,186.96,65943.0
2024-02-05 09:40:00,186.93,186.98,186.86,186.88,56328.0,186.93,186.98,186.86,186.88,56328.0
2024-02-05 09:45:00,186.91,187.46,186.91,187.32,112577.0,186.91,187.46,186.91,187.32,112577.0
2024-02-05 09:50:00,187.34,187.46,187.2,187.39,50481.0,187.34,187.46,187.2,187.39,50481.0
2024-02-05 09:55:00,187.4,187.49,187.36,187.48,45133.0,187.4,187.49,187.36,187.48,45133.0
2024-02-05 10:00:00,187.44,187.45,186.83,187.0,162433.0,187.44,187.45,186.83,187.0,162433.0
2024-02-05 10:05:00,186.99,187.3,186.99,187.04,87429.0,186.99,187.3,186.99,187.04,87429.0
2024-02-05 10:10:00,187.03,187.17,186.97,187.12,43317.0,187.03,187.17,186.97,187.12,43317.0
2024-02-05 10:15:00,187.1,187.12,186.89,187.01,54250.0,187.1,187.12,186.89,187.01,54250.0
2024-02-05 10:20:00,187.02,187.12,186.89,187.02,92419.0,187.02,187.12,186.89,187.02,92419.0
2024-02-05 10:25:00,187.01,187.17,187.01,187.05,67755.0,187.01,187.17,187.01,187.05,67755.0
2024-02-05 10:30:00,187.03,187.14,186.99,187.09,50913.0,187.03,187.14,186.99,187.09,50913.0
2024-02-05 10:35:00,187.09,187.1,186.91,186.92,60681.0,187.09,187.1,186.91,186.92,60681.0
2024-02-05 10:40:00,186.92,186.92,186.78,186.85,89652.0,186.92,186.92,186.78,186.85,89652.0
2024-02-05 10:45:00,186.83,186.85,186.72,186.8,68319.0,186.83,186.85,186.72,186.8,68319.0
2024-02-05 10:50:00,186.8,186.9,186.7,186.77,90382.0,186.8,186.9,186.7,186.77,90382.0
2024-02-05 10:55:00,186.77,186.93,186.77,186.91,48012.0,186.77,186.93,186.77,186.91,48012.0
2024-02-05 11:00:00,186.91,186.99,186.91,186.97,45399.0,186.91,186.99,186.91,186.97,45399.0
2024-02-05 11:05:00,186.97,187.09,186.95,187.05,73090.0,186.97,187.09,186.95,187.05,73090.0
2024-02-05 11:10:00,187.04,187.11,187.03,187.07,27987.0,187.04,187.11,187.03,187.07,27987.0
2024-02-05 11:15:00,187.06,187.1,187.02,187.06,23666.0,187.06,187.1,187.02,187.06,23666.0
2024-02-05 11:20:00,187.06,187.06,186.97,187.03,31622.0,187.06,187.06,186.97,187.03,31622.0
2024-02-05 11:25:00,187.03,187.16,187.01,187.16,32214.0,187.03,187.16,187.01,187.16,32214.0
2024-02-05 11:30:00,187.16,187.34,187.16,187.33,74520.0,187.16,187.34,187.16,187.33,74520.0
2024-02-05 11:35:00,187.34,187.34,187.17,187.24,78591.0,187.34,187.34,187.17,187.24,78591.0
2024-02-05 11:40:00,187.23,187.26,187.18,187.22,23858.0,187.23,187.26,187.18,187.22,23858.0
2024-02-05 11:45:00,187.2,187.22,187.16,187.22,21306.0,187.2,187.22,187.16,187.22,21306.0
2024-02-05 11:50:00,187.22,187.33,187.22,187.27,23346.0,187.22,187.33,187.22,187.27,23346.0
2024-02-05 11:55:00,187.26,187.33,187.24,187.33,24743.0,187.26,187.33,187.24,187.33,24743.0
2024-02-05 12:00:00,187.33,187.44,187.31,187.43,32097.0,187.33,187.44,187.31,187.43,32097.0
2024-02-05 12:05:00,187.43,187.43,187.35,187.37,36170.0,187.43,187.43,187.35,187.37,36170.0
2024-02-05 12:10:00,187.36,187.39,187.32,187.38,32279.0,187.36,187.39,187.32,187.38,32279.0
2024-02-05 12:15:00,187.38,187.41,187.25,187.27,16613.0,187.38,187.41,187.25,187.27,16613.0
2024-02-05 12:20:00,187.27,187.34,187.26,187.31,27809.0,187.27,187.34,187.26,187.31,27809.0
2024-02-05 12:25:00,187.31,187.42,187.31,187.42,54815.0,187.31,187.42,187.31,187.42,54815.0
2024-02-05 12:30:00,187.42,187.49,187.4,187.47,28187.0,187.42,187.49,187.4,187.47,28187.0
2024-02-05 12:35:00,187.47,187.49,187.41,187.46,18567.0,187.47,187.49,187.41,187.46,18567.0
2024-02-05 12:40:00,187.45,187.64,187.45,187.64,28048.0,187.45,187.64,187.45,187.64,28048.0
2024-02-05 12:45:00,187.62,187.72,187.59,187.71,32729.0,187.62,187.72,187.59,187.71,32729.0
2024-02-05 12:50:00,187.7,187.72,187.58,187.59,24745.0,187.7,187.72,187.58,187.59,24745.0
2024-02-05 12:55:00,187.58,187.67,187.58,187.66,35738.0,187.58,187.67,187.58,187.66,35738.0
2024-02-05 13:00:00,187.66,187.72,187.64,187.71,78285.0,187.66,187.72,187.64,187.71,78285.0
2024-02-05 13:05:00,187.74,187.74,187.64,187.67,43338.0,187.74,187.74,187.64,187.67,43338.0
2024-02-05 13:10:00,187.66,187.77,187.65,187.74,124654.0,187.66,187.77,187.65,187.74,124654.0
2024-02-05 13:15:00,187.75,187.77,187.68,187.69,28841.0,187.75,187.77,187.68,187.69,28841.0
2024-02-05 13:20:00,187.7,187.72,187.63,187.65,32674.0,187.7,187.72,187.63,187.65,32674.0
2024-02-05 13:25:00,187.66,187.76,187.66,187.73,67144.0,187.66,187.76,187.66,187.73,67144.0
2024-02-05 13:30:00,187.74,187.79,187.73,187.75,15379.0,187.74,187.79,187.73,187.75,15379.0
2024-02-05 13:35:00,187.76,187.79,187.64,187.65,19814.0,187.76,187.79,187.64,187.65,19814.0
2024-02-05 13:40:00,187.66,187.71,187.63,187.68,15175.0,187.66,187.71,187.63,187.68,15175.0
2024-02-05 13:45:00,187.68,187.74,187.67,187.74,9943.0,187.68,187.74,187.67,187.74,9943.0
2024-02-05 13:50:00,187.74,187.75,187.65,187.66,32409.0,187.74,187.75,187.65,187.66,32409.0
2024-02-05 13:55:00,187.66,187.7,187.65,187.66,7134.0,187.66,187.7,187.65,187.66,7134.0
2024-02-05 14:00:00,187.66,187.68,187.6,187.67,18535.0,187.66,187.68,187.6,187.67,18535.0
2024-02-05 14:05:00,187.67,187.82,187.67,187.78,21597.0,187.67,187.82,187.67,187.78,21597.0
2024-02-05 14:10:00,187.77,187.78,187.73,187.78,18171.0,187.77,187.78,187.73,187.78,18171.0
2024-02-05 14:15:00,187.78,187.79,187.7,187.72,8031.0,187.78,187.79,187.7,187.72,8031.0
2024-02-05 14:20:00,187.7,187.77,187.68,187.76,7334.0,187.7,187.77,187.68,187.76,7334.0
2024-02-05 14:25:00,187.77,187.77,187.72,187.72,6999.0,187.77,187.77,187.72,187.72,6999.0
2024-02-05 14:30:00,187.72,187.76,187.72,187.76,11887.0,187.72,187.76,187.72,187.76,11887.0
2024-02-05 14:35:00,187.75,187.77,187.72,187.73,30180.0,187.75,187.77,187.72,187.73,30180.0
2024-02-05 14:40:00,187.73,187.74,187.67,187.68,9408.0,187.73,187.74,187.67,187.68,9408.0
2024-02-05 14:45:00,187.67,187.77,187.67,187.76,29778.0,187.67,187.77,187.67,187.76,29778.0
2024-02-05 14:50:00,187.74,187.76,187.68,187.69,28780.0,187.74,187.76,187.68,187.69,28780.0
2024-02-05 14:55:00,187.68,187.69,187.65,187.67,34592.0,187.68,187.69,187.65,187.67,34592.0
2024-02-05 15:00:00,187.66,187.7,187.55,187.56,35352.0,187.66,187.7,187.55,187.56,35352.0
2024-02-05 15:05:00,187.56,187.64,187.54,187.57,32612.0,187.56,187.64,187.54,187.57,32612.0
2024-02-05 15:10:00,187.58,187.59,187.51,187.52,31619.0,187.58,187.59,187.51,187.52,31619.0
2024-02-05 15:15:00,187.52,187.55,187.48,187.5,25055.0,187.52,187.55,187.48,187.5,25055.0
2024-02-05 15:20:00,187.5,187.54,187.49,187.52,21645.0,187.5,187.54,187.49,187.52,21645.0
2024-02-05 15:25:00,187.52,187.61,187.52,187.6,73812.0,187.52,187.61,187.52,187.6,73812.0
2024-02-05 15:30:00,187.61,187.66,187.6,187.64,21054.0,187.61,187.66,187.6,187.64,21054.0
2024-02-05 15:35:00,187.64,187.68,187.63,187.68,24857.0,187.64,187.68,187.63,187.68,24857.0
2024-02-05 15:40:00,187.68,187.69,187.63,187.66,63644.0,187.68,187.69,187.63,187.66,63644.0
2024-02-05 15:45:00,187.66,187.69,187.62,187.63,40402.0,187.66,187.69,187.62,187.63,40402.0
2024-02-05 15:50:00,187.63,187.65,187.6,187.62,106737.0,187.63,187.65,187.6,187.62,106737.0
2024-02-05 15:55:00,187.61,187.63,187.53,187.56,466644.0,187.61,187.63,187.53,187.56,466644.0
2024-02-06 09:30:00,187.94,187.96,187.82,187.88,116296.0,187.94,187.96,187.82,187.88,116296.0
2024-02-06 09:35:00,187.88,187.97,187.74,187.91,38823.0,187.88,187.97,187.74,187.91,38823.0
2024-02-06 09:40:00,187.92,188.08,187.92,188.07,30094.0,187.92,188.08,187.92,188.07,30094.0
2024-02-06 09:45:00,188.06,188.32,188.06,188.14,73030.0,188.06,188.32,188.06,188.14,73030.0
2024-02-06 09:50:00,188.13,188.25,188.04,188.23,58629.0,188.13,188.25,188.04,188.23,58629.0
2024-02-06 09:55:00,188.23,188.23,188.08,188.1,33825.0,188.23,188.23,188.08,188.1,33825.0
2024-02-06 10:00:00,188.09,188.16,188.05,188.1,35267.0,188.09,188.16,188.05,188.1,35267.0
2024-02-06 10:05:00,188.09,188.42,188.01,188.41,75583.0,188.09,188.42,188.01,188.41,75583.0
2024-02-06 10:10:00,188.42,188.63,188.39,188.42,239925.0,188.42,188.63,188.39,188.42,239925.0
2024-02-06 10:15:00,188.46,188.64,188.32,188.64,45956.0,188.46,188.64,188.32,188.64,45956.0
2024-02-06 10:20:00,188.64,188.67,188.54,188.57,185800.0,188.64,188.67,188.54,188.57,185800.0
2024-02-06 10:25:00,188.6,188.77,188.54,188.55,48681.0,188.6,188.77,188.54,188.55,48681.0
2024-02-06 10:30:00,188.56,188.62,188.5,188.56,31921.0,188.56,188.62,188.5,188.56,31921.0
2024-02-06 10:35:00,188.56,188.68,188.54,188.57,40135.0,188.56,188.68,188.54,188.57,40135.0
2024-02-06 10:40:00,188.58,188.73,188.5,188.7,34868.0,188.58,188.73,188.5,188.7,34868.0
2024-02-06 10:45:00,188.72,188.78,188.65,188.68,33426.0,188.72,188.78,188.65,188.68,33426.0
2024-02-06 10:50:00,188.7,188.8,188.62,188.62,31002.0,188.7,188.8,188.62,188.62,31002.0
2024-02-06 10:55:00,188.62,188.67,188.58,188.63,25978.0,188.62,188.67,188.58,188.63,25978.0
2024-02-06 11:00:00,188.64,188.69,188.58,188.58,69268.0,188.64,188.69,188.58,188.58,69268.0
2024-02-06 11:05:00,188.58,188.64,188.55,188.55,24991.0,188.58,188.64,188.55,188.55,24991.0
2024-02-06 11:10:00,188.53,188.7,188.53,188.65,34005.0,188.53,188.7,188.53,188.65,34005.0
2024-02-06 11:15:00,188.66,188.7,188.59,188.62,31744.0,188.66,188.7,188.59,188.62,31744.0
2024-02-06 11:20:00,188.62,188.67,188.57,188.65,53243.0,188.62,188.67,188.57,188.65,53243.0
2024-02-06 11:25:00,188.67,188.72,188.61,188.66,38885.0,188.67,188.72,188.61,188.66,38885.0
2024-02-06 11:30:00,188.67,188.68,188.62,188.65,34942.0,188.67,188.68,188.62,188.65,34942.0
2024-02-06 11:35:00,188.65,188.69,188.61,188.69,19134.0,188.65,188.69,188.61,188.69,19134.0
2024-02-06 11:40:00,188.7,188.78,188.67,188.78,24632.0,188.7,188.78,188.67,188.78,24632.0
2024-02-06 11:45:00,188.78,188.85,188.72,188.85,28954.0,188.78,188.85,188.72,188.85,28954.0
2024-02-06 11:50:00,188.85,188.86,188.72,188.75,75729.0,188.85,188.86,188.72,188.75,75729.0
2024-02-06 11:55:00,188.74,188.76,188.66,188.66,37637.0,188.74,188.76,188.66,188.66,37637.0
2024-02-06 12:00:00,188.65,188.69,188.54,188.55,36705.0,188.65,188.69,188.54,188.55,36705.0
2024-02-06 12:05:00,188.54,188.66,188.53,188.61,14581.0,188.54,188.66,188.53,188.61,14581.0
2024-02-06 12:10:00,188.6,188.64,188.52,188.55,13211.0,188.6,188.64,188.52,188.55,13211.0
2024-02-06 12:15:00,188.54,188.59,188.52,188.56,17441.0,188.54,188.59,188.52,188.56,17441.0
2024-02-06 12:20:00,188.57,188.64,188.55,188.62,16277.0,188.57,188.64,188.55,188.62,16277.0
2024-02-06 12:25:00,188.61,188.61,188.23,188.45,99470.0,188.61,188.61,188.23,188.45,99470.0
2024-02-06 12:30:00,188.46,188.58,188.39,188.5,42842.0,188.46,188.58,188.39,188.5,42842.0
2024-02-06 12:35:00,188.5,188.6,188.48,188.59,27572.0,188.5,188.6,188.48,188.59,27572.0
2024-02-06 12:40:00,188.59,188.67,188.54,188.67,27842.0,188.59,188.67,188.54,188.67,27842.0
2024-02-06 12:45:00,188.69,188.75,188.68,188.73,27906.0,188.69,188.75,188.68,188.73,27906.0
2024-02-06 12:50:00,188.74,188.78,188.72,188.78,57347.0,188.74,188.78,188.72,188.78,57347.0
2024-02-06 12:55:00,188.78,188.81,188.68,188.68,23137.0,188.78,188.81,188.68,188.68,23137.0
2024-02-06 13:00:00,188.67,188.79,188.63,188.66,36173.0,188.67,188.79,188.63,188.66,36173.0
2024-02-06 13:05:00,188.69,188.7,188.56,188.63,39070.0,188.69,188.7,188.56,188.63,39070.0
2024-02-06 13:10:00,188.61,188.72,188.56,188.63,28816.0,188.61,188.72,188.56,188.63,28816.0
2024-02-06 13:15:00,188.62,188.64,188.56,188.58,17201.0,188.62,188.64,188.56,188.58,17201.0
2024-02-06 13:20:00,188.57,188.59,188.44,188.44,30423.0,188.57,188.59,188.44,188.44,30423.0
2024-02-06 13:25:00,188.45,188.52,188.39,188.51,27221.0,188.45,188.52,188.39,188.51,27221.0
2024-02-06 13:30:00,188.5,188.61,188.5,188.59,14922.0,188.5,188.61,188.5,188.59,14922.0
2024-02-06 13:35:00,188.58,188.58,188.53,188.57,8023.0,188.58,188.58,188.53,188.57,8023.0
2024-02-06 13:40:00,188.58,188.6,188.5,188.59,17957.0,188.58,188.6,188.5,188.59,17957.0
2024-02-06 13:45:00,188.6,188.62,188.57,188.61,12874.0,188.6,188.62,188.57,188.61,12874.0
2024-02-06 13:50:00,188.59,188.63,188.57,188.63,8470.0,188.59,188.63,188.57,188.63,8470.0
2024-02-06 13:55:00,188.64,188.67,188.61,188.64,112190.0,188.64,188.67,188.61,188.64,112190.0
2024-02-06 14:00:00,188.64,188.67,188.55,188.58,27765.0,188.64,188.67,188.55,188.58,27765.0
2024-02-06 14:05:00,188.57,188.57,188.51,188.55,20149.0,188.57,188.57,188.51,188.55,20149.0
2024-02-06 14:10:00,188.55,188.57,188.49,188.51,23320.0,188.55,188.57,188.49,188.51,23320.0
2024-02-06 14:15:00,188.52,188.57,188.52,188.55,12578.0,188.52,188.57,188.52,188.55,12578.0
2024-02-06 14:20:00,188.56,188.63,188.52,188.6,11638.0,188.56,188.63,188.52,188.6,11638.0
2024-02-06 14:25:00,188.61,188.62,188.58,188.61,7728.0,188.61,188.62,188.58,188.61,7728.0
2024-02-06 14:30:00,188.61,188.65,188.59,188.63,37657.0,188.61,188.65,188.59,188.63,37657.0
2024-02-06 14:35:00,188.64,188.64,188.56,188.59,17556.0,188.64,188.64,188.56,188.59,17556.0
2024-02-06 14:40:00,188.59,188.6,188.55,188.58,10754.0,188.59,188.6,188.55,188.58,10754.0
2024-02-06 14:45:00,188.59,188.61,188.58,188.61,9326.0,188.59,188.61,188.58,188.61,9326.0
2024-02-06 14:50:00,188.6,188.62,188.56,188.57,5302.0,188.6,188.62,188.56,188.57,5302.0
2024-02-06 14:55:00,188.56,188.63,188.56,188.6,14639.0,188.56,188.63,188.56,188.6,14639.0
2024-02-06 15:00:00,188.61,188.64,188.59,188.61,124058.0,188.61,188.64,188.59,188.61,124058.0
2024-02-06 15:05:00,188.61,188.68,188.61,188.68,30227.0,188.61,188.68,188.61,188.68,30227.0
2024-02-06 15:10:00,188.67,188.69,188.62,188.62,31725.0,188.67,188.69,188.62,188.62,31725.0
2024-02-06 15:15:00,188.62,188.64,188.59,188.62,20007.0,188.62,188.64,188.59,188.62,20007.0
2024-02-06 15:20:00,188.62,188.63,188.59,188.6,24147.0,188.62,188.63,188.59,188.6,24147.0
2024-02-06 15:25:00,188.6,188.62,188.55,188.56,20801.0,188.6,188.62,188.55,188.56,20801.0
2024-02-06 15:30:00,188.56,188.59,188.52,188.56,41057.0,188.56,188.59,188.52,188.56,41057.0
2024-02-06 15:35:00,188.56,188.6,188.56,188.57,15109.0,188.56,188.6,188.56,188.57,15109.0
2024-02-06 15:40:00,188.56,188.58,188.55,188.56,32287.0,188.56,188.58,188.55,188.56,32287.0
2024-02-06 15:45:00,188.57,188.59,188.55,188.56,40487.0,188.57,188.59,188.55,188.56,40487.0
2024-02-06 15:50:00,188.57,188.6,188.55,188.56,59706.0,188.57,188.6,188.55,188.56,59706.0
2024-02-06 15:55:00,188.56,188.59,188.52,188.56,250619.0,188.56,188.59,188.52,188.56,250619.0
2024-02-07 09:30:00,188.45,188.49,188.28,188.4,78125.0,188.45,188.49,188.28,188.4,78125.0
2024-02-07 09:35:00,188.39,188.66,188.31,188.65,69692.0,188.39,188.66,188.31,188.65,69692.0
2024-02-07 09:40:00,188.68,189.13,188.62,188.99,133527.0,188.68,189.13,188.62,188.99,133527.0
2024-02-07 09:45:00,188.98,189.39,188.98,189.36,166264.0,188.98,189.39,188.98,189.36,166264.0
2024-02-07 09:50:00,189.34,189.37,189.14,189.16,59942.0,189.34,189.37,189.14,189.16,59942.0
2024-02-07 09:55:00,189.14,189.24,189.07,189.19,82426.0,189.14,189.24,189.07,189.19,82426.0
2024-02-07 10:00:00,189.2,189.26,188.94,188.95,98526.0,189.2,189.26,188.94,188.95,98526.0
2024-02-07 10:05:00,188.96,189.01,188.9,188.92,56250.0,188.96,189.01,188.9,188.92,56250.0
2024-02-07 10:10:00,188.93,188.98,188.87,188.93,41324.0,188.93,188.98,188.87,188.93,41324.0
2024-02-07 10:15:00,188.92,188.92,188.53,188.58,118913.0,188.92,188.92,188.53,188.58,118913.0
2024-02-07 10:20:00,188.57,188.83,188.56,188.76,190656.0,188.57,188.83,188.56,188.76,190656.0
2024-02-07 10:25:00,188.78,188.93,188.75,188.85,121289.0,188.78,188.93,188.75,188.85,121289.0
2024-02-07 10:30:00,188.86,189.07,188.82,188.94,163353.0,188.86,189.07,188.82,188.94,163353.0
2024-02-07 10:35:00,188.94,189.0,188.71,188.98,38984.0,188.94,189.0,188.71,188.98,38984.0
2024-02-07 10:40:00,189.0,189.04,188.95,189.0,25120.0,189.0,189.04,188.95,189.0,25120.0
2024-02-07 10:45:00,189.02,189.06,188.92,188.98,52458.0,189.02,189.06,188.92,188.98,52458.0
2024-02-07 10:50:00,188.96,188.97,188.85,188.93,41083.0,188.96,188.97,188.85,188.93,41083.0
2024-02-07 10:55:00,188.95,188.95,188.8,188.81,21703.0,188.95,188.95,188.8,188.81,21703.0
2024-02-07 11:00:00,188.81,188.9,188.77,188.86,20237.0,188.81,188.9,188.77,188.86,20237.0
2024-02-07 11:05:00,188.89,188.98,188.87,188.91,30437.0,188.89,188.98,188.87,188.91,30437.0
2024-02-07 11:10:00,188.94,189.04,188.91,189.03,19107.0,188.94,189.04,188.91,189.03,19107.0
2024-02-07 11:15:00,189.04,189.05,188.93,188.98,47153.0,189.04,189.05,188.93,188.98,47153.0
2024-02-07 11:20:00,188.98,188.98,188.87,188.9,27473.0,188.98,188.98,188.87,188.9,27473.0
2024-02-07 11:25:00,188.89,188.94,188.89,188.91,10378.0,188.89,188.94,188.89,188.91,10378.0
2024-02-07 11:30:00,188.94,188.95,188.84,188.89,18890.0,188.94,188.95,188.84,188.89,18890.0
2024-02-07 11:35:00,188.87,188.93,188.84,188.9,18700.0,188.87,188.93,188.84,188.9,18700.0
2024-02-07 11:40:00,188.89,188.93,188.75,188.79,41496.0,188.89,188.93,188.75,188.79,41496.0
2024-02-07 11:45:00,188.81,188.85,188.77,188.82,69249.0,188.81,188.85,188.77,188.82,69249.0
2024-02-07 11:50:00,188.83,188.92,188.81,188.87,54427.0,188.83,188.92,188.81,188.87,54427.0
2024-02-07 11:55:00,188.88,188.91,188.81,188.82,65474.0,188.88,188.91,188.81,188.82,65474.0
2024-02-07 12:00:00,188.81,188.82,188.72,188.73,69430.0,188.81,188.82,188.72,188.73,69430.0
2024-02-07 12:05:00,188.73,188.74,188.62,188.64,92530.0,188.73,188.74,188.62,188.64,92530.0
2024-02-07 12:10:00,188.62,188.62,188.51,188.55,67979.0,188.62,188.62,188.51,188.55,67979.0
2024-02-07 12:15:00,188.55,188.65,188.55,188.63,45872.0,188.55,188.65,188.55,188.63,45872.0
2024-02-07 12:20:00,188.62,188.67,188.6,188.6,56140.0,188.62,188.67,188.6,188.6,56140.0
2024-02-07 12:25:00,188.6,188.64,188.45,188.45,163838.0,188.6,188.64,188.45,188.45,163838.0
2024-02-07 12:30:00,188.44,188.5,188.41,188.48,66119.0,188.44,188.5,188.41,188.48,66119.0
2024-02-07 12:35:00,188.48,188.57,188.46,188.55,64997.0,188.48,188.57,188.46,188.55,64997.0
2024-02-07 12:40:00,188.55,188.61,188.53,188.54,90411.0,188.55,188.61,188.53,188.54,90411.0
2024-02-07 12:45:00,188.55,188.56,188.49,188.51,46483.0,188.55,188.56,188.49,188.51,46483.0
2024-02-07 12:50:00,188.53,188.57,188.51,188.55,65445.0,188.53,188.57,188.51,188.55,65445.0
2024-02-07 12:55:00,188.55,188.57,188.53,188.55,56810.0,188.55,188.57,188.53,188.55,56810.0
2024-02-07 13:00:00,188.55,188.71,188.48,188.49,79317.0,188.55,188.71,188.48,188.49,79317.0
2024-02-07 13:05:00,188.48,188.63,188.48,188.62,36441.0,188.48,188.63,188.48,188.62,36441.0
2024-02-07 13:10:00,188.62,188.66,188.59,188.65,31960.0,188.62,188.66,188.59,188.65,31960.0
2024-02-07 13:15:00,188.64,188.66,188.57,188.6,24858.0,188.64,188.66,188.57,188.6,24858.0
2024-02-07 13:20:00,188.59,188.63,188.5,188.54,20919.0,188.59,188.63,188.5,188.54,20919.0
2024-02-07 13:25:00,188.54,188.65,188.53,188.53,24018.0,188.54,188.65,188.53,188.53,24018.0
2024-02-07 13:30:00,188.53,188.62,188.5,188.52,27927.0,188.53,188.62,188.5,188.52,27927.0
2024-02-07 13:35:00,188.53,188.54,188.49,188.53,30722.0,188.53,188.54,188.49,188.53,30722.0
2024-02-07 13:40:00,188.53,188.53,188.43,188.46,23413.0,188.53,188.53,188.43,188.46,23413.0
2024-02-07 13:45:00,188.45,188.49,188.4,188.48,24408.0,188.45,188.49,188.4,188.48,24408.0
2024-02-07 13:50:00,188.49,188.51,188.47,188.48,77566.0,188.49,188.51,188.47,188.48,77566.0
2024-02-07 13:55:00,188.49,188.5,188.47,188.48,17910.0,188.49,188.5,188.47,188.48,17910.0
2024-02-07 14:00:00,188.48,188.48,188.41,188.48,16689.0,188.48,188.48,188.41,188.48,16689.0
2024-02-07 14:05:00,188.47,188.51,188.46,188.47,29319.0,188.47,188.51,188.46,188.47,29319.0
2024-02-07 14:10:00,188.48,188.52,188.48,188.52,15000.0,188.48,188.52,188.48,188.52,15000.0
2024-02-07 14:15:00,188.52,188.56,188.5,188.5,34951.0,188.52,188.56,188.5,188.5,34951.0
2024-02-07 14:20:00,188.5,188.55,188.49,188.53,15869.0,188.5,188.55,188.49,188.53,15869.0
2024-02-07 14:25:00,188.54,188.57,188.53,188.55,8075.0,188.54,188.57,188.53,188.55,8075.0
2024-02-07 14:30:00,188.56,188.58,188.53,188.54,6099.0,188.56,188.58,188.53,188.54,6099.0
2024-02-07 14:35:00,188.54,188.55,188.5,188.51,9291.0,188.54,188.55,188.5,188.51,9291.0
2024-02-07 14:40:00,188.52,188.56,188.52,188.53,9273.0,188.52,188.56,188.52,188.53,9273.0
2024-02-07 14:45:00,188.51,188.55,188.51,188.55,6597.0,188.51,188.55,188.51,188.55,6597.0
2024-02-07 14:50:00,188.55,188.58,188.54,188.54,5265.0,188.55,188.58,188.54,188.54,5265.0
2024-02-07 14:55:00,188.54,188.57,188.53,188.55,17038.0,188.54,188.57,188.53,188.55,17038.0
2024-02-07 15:00:00,188.56,188.56,188.51,188.53,15122.0,188.56,188.56,188.51,188.53,15122.0
2024-02-07 15:05:00,188.54,188.54,188.49,188.49,69667.0,188.54,188.54,188.49,188.49,69667.0
2024-02-07 15:10:00,188.5,188.5,188.44,188.47,247006.0,188.5,188.5,188.44,188.47,247006.0
2024-02-07 15:15:00,188.47,188.56,188.47,188.54,13521.0,188.47,188.56,188.47,188.54,13521.0
2024-02-07 15:20:00,188.54,188.58,188.53,188.57,15789.0,188.54,188.58,188.53,188.57,15789.0
2024-02-07 15:25:00,188.57,188.58,188.51,188.52,62573.0,188.57,188.58,188.51,188.52,62573.0
2024-02-07 15:30:00,188.52,188.54,188.47,188.5,223364.0,188.52,188.54,188.47,188.5,223364.0
2024-02-07 15:35:00,188.5,188.55,188.47,188.54,30746.0,188.5,188.55,188.47,188.54,30746.0
2024-02-07 15:40:00,188.53,188.54,188.51,188.53,44559.0,188.53,188.54,188.51,188.53,44559.0
2024-02-07 15:45:00,188.53,188.53,188.49,188.5,43017.0,188.53,188.53,188.49,188.5,43017.0
2024-02-07 15:50:00,188.5,188.54,188.47,188.48,100019.0,188.5,188.54,188.47,188.48,100019.0
2024-02-07 15:55:00,188.48,188.51,188.45,188.48,103208.0,188.48,188.51,188.45,188.48,103208.0
2024-02-08 09:30:00,187.91,188.43,187.87,188.15,140893.0,187.91,188.43,187.87,188.15,140893.0
2024-02-08 09:35:00,188.17,188.28,188.05,188.15,72014.0,188.17,188.28,188.05,188.15,72014.0
2024-02-08 09:40:00,188.15,188.15,187.93,188.01,88956.0,188.15,188.15,187.93,188.01,88956.0
2024-02-08 09:45:00,188.02,188.17,187.98,188.05,48606.0,188.02,188.17,187.98,188.05,48606.0
2024-02-08 09:50:00,188.06,188.1,187.88,187.93,35598.0,188.06,188.1,187.88,187.93,35598.0
2024-02-08 09:55:00,187.93,188.07,187.84,187.88,55623.0,187.93,188.07,187.84,187.88,55623.0
2024-02-08 10:00:00,187.89,188.0,187.84,187.99,37544.0,187.89,188.0,187.84,187.99,37544.0
2024-02-08 10:05:00,188.0,188.08,187.91,188.0,60078.0,188.0,188.08,187.91,188.0,60078.0
2024-02-08 10:10:00,188.0,188.01,187.83,187.88,61403.0,188.0,188.01,187.83,187.88,61403.0
2024-02-08 10:15:00,187.89,187.98,187.81,187.96,60538.0,187.89,187.98,187.81,187.96,60538.0
2024-02-08 10:20:00,187.96,187.96,187.85,187.87,37067.0,187.96,187.96,187.85,187.87,37067.0
2024-02-08 10:25:00,187.86,188.11,187.86,188.03,40350.0,187.86,188.11,187.86,188.03,40350.0
2024-02-08 10:30:00,188.04,188.14,188.02,188.06,28192.0,188.04,188.14,188.02,188.06,28192.0
2024-02-08 10:35:00,188.06,188.15,188.05,188.08,29500.0,188.06,188.15,188.05,188.08,29500.0
2024-02-08 10:40:00,188.08,188.09,187.97,188.06,30103.0,188.08,188.09,187.97,188.06,30103.0
2024-02-08 10:45:00,188.07,188.2,188.07,188.14,19293.0,188.07,188.2,188.07,188.14,19293.0
2024-02-08 10:50:00,188.14,188.26,188.08,188.23,48211.0,188.14,188.26,188.08,188.23,48211.0
2024-02-08 10:55:00,188.22,188.34,188.16,188.23,31700.0,188.22,188.34,188.16,188.23,31700.0
2024-02-08 11:00:00,188.23,188.24,188.11,188.11,45667.0,188.23,188.24,188.11,188.11,45667.0
2024-02-08 11:05:00,188.11,188.17,188.05,188.05,33228.0,188.11,188.17,188.05,188.05,33228.0
2024-02-08 11:10:00,188.05,188.13,188.02,188.1,40437.0,188.05,188.13,188.02,188.1,40437.0
2024-02-08 11:15:00,188.11,188.14,188.04,188.05,23394.0,188.11,188.14,188.04,188.05,23394.0
2024-02-08 11:20:00,188.06,188.13,188.02,188.03,42367.0,188.06,188.13,188.02,188.03,42367.0
2024-02-08 11:25:00,188.04,188.04,187.96,187.99,43209.0,188.04,188.04,187.96,187.99,43209.0
2024-02-08 11:30:00,187.99,188.06,187.87,187.89,51371.0,187.99,188.06,187.87,187.89,51371.0
2024-02-08 11:35:00,187.89,188.0,187.83,188.0,64352.0,187.89,188.0,187.83,188.0,64352.0
2024-02-08 11:40:00,187.99,188.07,187.97,188.04,19051.0,187.99,188.07,187.97,188.04,19051.0
2024-02-08 11:45:00,188.05,188.07,187.98,188.03,22283.0,188.05,188.07,187.98,188.03,22283.0
2024-02-08 11:50:00,188.03,188.1,188.03,188.07,20310.0,188.03,188.1,188.03,188.07,20310.0
2024-02-08 11:55:00,188.08,188.22,188.04,188.21,41464.0,188.08,188.22,188.04,188.21,41464.0
2024-02-08 12:00:00,188.22,188.23,188.12,188.17,209752.0,188.22,188.23,188.12,188.17,209752.0
2024-02-08 12:05:00,188.16,188.18,188.07,188.07,19908.0,188.16,188.18,188.07,188.07,19908.0
2024-02-08 12:10:00,188.07,188.15,188.06,188.15,11601.0,188.07,188.15,188.06,188.15,11601.0
2024-02-08 12:15:00,188.14,188.2,188.14,188.2,13150.0,188.14,188.2,188.14,188.2,13150.0
2024-02-08 12:20:00,188.2,188.22,188.16,188.18,16213.0,188.2,188.22,188.16,188.18,16213.0
2024-02-08 12:25:00,188.2,188.23,188.17,188.19,10790.0,188.2,188.23,188.17,188.19,10790.0
2024-02-08 12:30:00,188.19,188.2,188.15,188.18,10088.0,188.19,188.2,188.15,188.18,10088.0
2024-02-08 12:35:00,188.19,188.27,188.19,188.26,17958.0,188.19,188.27,188.19,188.26,17958.0
2024-02-08 12:40:00,188.26,188.33,188.23,188.3,109706.0,188.26,188.33,188.23,188.3,109706.0
2024-02-08 12:45:00,188.3,188.33,188.26,188.29,241892.0,188.3,188.33,188.26,188.29,241892.0
2024-02-08 12:50:00,188.3,188.31,188.19,188.24,35561.0,188.3,188.31,188.19,188.24,35561.0
2024-02-08 12:55:00,188.23,188.23,188.18,188.2,34168.0,188.23,188.23,188.18,188.2,34168.0
2024-02-08 13:00:00,188.19,188.53,188.14,188.4,79484.0,188.19,188.53,188.14,188.4,79484.0
2024-02-08 13:05:00,188.42,188.44,188.29,188.3,40312.0,188.42,188.44,188.29,188.3,40312.0
2024-02-08 13:10:00,188.29,188.38,188.27,188.36,14649.0,188.29,188.38,188.27,188.36,14649.0
2024-02-08 13:15:00,188.37,188.38,188.3,188.32,21596.0,188.37,188.38,188.3,188.32,21596.0
2024-02-08 13:20:00,188.32,188.42,188.32,188.39,16377.0,188.32,188.42,188.32,188.39,16377.0
2024-02-08 13:25:00,188.4,188.42,188.29,188.31,16276.0,188.4,188.42,188.29,188.31,16276.0
2024-02-08 13:30:00,188.31,188.36,188.25,188.29,15494.0,188.31,188.36,188.25,188.29,15494.0
2024-02-08 13:35:00,188.28,188.31,188.21,188.22,19480.0,188.28,188.31,188.21,188.22,19480.0
2024-02-08 13:40:00,188.22,188.23,188.17,188.18,12983.0,188.22,188.23,188.17,188.18,12983.0
2024-02-08 13:45:00,188.18,188.24,188.15,188.23,13158.0,188.18,188.24,188.15,188.23,13158.0
2024-02-08 13:50:00,188.23,188.23,188.19,188.2,13619.0,188.23,188.23,188.19,188.2,13619.0
2024-02-08 13:55:00,188.19,188.23,188.17,188.23,14629.0,188.19,188.23,188.17,188.23,14629.0
2024-02-08 14:00:00,188.24,188.26,188.18,188.19,14449.0,188.24,188.26,188.18,188.19,14449.0
2024-02-08 14:05:00,188.19,188.26,188.17,188.25,8653.0,188.19,188.26,188.17,188.25,8653.0
2024-02-08 14:10:00,188.25,188.28,188.24,188.26,7885.0,188.25,188.28,188.24,188.26,7885.0
2024-02-08 14:15:00,188.28,188.36,188.27,188.34,27179.0,188.28,188.36,188.27,188.34,27179.0
2024-02-08 14:20:00,188.33,188.36,188.33,188.33,8552.0,188.33,188.36,188.33,188.33,8552.0
2024-02-08 14:25:00,188.33,188.33,188.29,188.29,7126.0,188.33,188.33,188.29,188.29,7126.0
2024-02-08 14:30:00,188.28,188.3,188.23,188.25,13541.0,188.28,188.3,188.23,188.25,13541.0
2024-02-08 14:35:00,188.26,188.26,188.19,188.2,11236.0,188.26,188.26,188.19,188.2,11236.0
2024-02-08 14:40:00,188.19,188.23,188.17,188.21,15010.0,188.19,188.23,188.17,188.21,15010.0
2024-02-08 14:45:00,188.22,188.23,188.2,188.21,11017.0,188.22,188.23,188.2,188.21,11017.0
2024-02-08 14:50:00,188.2,188.28,188.2,188.27,11977.0,188.2,188.28,188.2,188.27,11977.0
2024-02-08 14:55:00,188.27,188.29,188.24,188.27,10336.0,188.27,188.29,188.24,188.27,10336.0
2024-02-08 15:00:00,188.28,188.34,188.27,188.31,21110.0,188.28,188.34,188.27,188.31,21110.0
2024-02-08 15:05:00,188.31,188.32,188.27,188.3,11900.0,188.31,188.32,188.27,188.3,11900.0
2024-02-08 15:10:00,188.31,188.37,188.3,188.34,13396.0,188.31,188.37,188.3,188.34,13396.0
2024-02-08 15:15:00,188.34,188.35,188.3,188.31,71590.0,188.34,188.35,188.3,188.31,71590.0
2024-02-08 15:20:00,188.31,188.33,188.29,188.32,27899.0,188.31,188.33,188.29,188.32,27899.0
2024-02-08 15:25:00,188.32,188.35,188.31,188.32,23261.0,188.32,188.35,188.31,188.32,23261.0
2024-02-08 15:30:00,188.32,188.38,188.32,188.35,32746.0,188.32,188.38,188.32,188.35,32746.0
2024-02-08 15:35:00,188.36,188.36,188.33,188.36,18229.0,188.36,188.36,188.33,188.36,18229.0
2024-02-08 15:40:00,188.35,188.38,188.33,188.33,16477.0,188.35,188.38,188.33,188.33,16477.0
2024-02-08 15:45:00,188.34,188.36,188.32,188.35,26438.0,188.34,188.36,188.32,188.35,26438.0
2024-02-08 15:50:00,188.35,188.36,188.29,188.31,77427.0,188.35,188.36,188.29,188.31,77427.0
2024-02-08 15:55:00,188.31,188.33,188.3,188.3,81880.0,188.31,188.33,188.3,188.3,81880.0
2024-02-09 09:30:00,187.56,187.56,187.43,187.45,182006.0,187.56,187.56,187.43,187.45,182006.0
2024-02-09 09:35:00,187.44,187.63,187.44,187.56,212764.0,187.44,187.63,187.44,187.56,212764.0
2024-02-09 09:40:00,187.55,187.69,187.53,187.59,23301.0,187.55,187.69,187.53,187.59,23301.0
2024-02-09 09:45:00,187.6,187.6,187.39,187.46,70567.0,187.6,187.6,187.39,187.46,70567.0
2024-02-09 09:50:00,187.46,187.6,187.44,187.57,116019.0,187.46,187.6,187.44,187.57,116019.0
2024-02-09 09:55:00,187.59,187.64,187.53,187.61,144379.0,187.59,187.64,187.53,187.61,144379.0
2024-02-09 10:00:00,187.6,187.61,187.39,187.46,101926.0,187.6,187.61,187.39,187.46,101926.0
2024-02-09 10:05:00,187.47,187.7,187.47,187.69,73648.0,187.47,187.7,187.47,187.69,73648.0
2024-02-09 10:10:00,187.7,187.77,187.64,187.65,63180.0,187.7,187.77,187.64,187.65,63180.0
2024-02-09 10:15:00,187.62,187.66,187.48,187.49,41117.0,187.62,187.66,187.48,187.49,41117.0
2024-02-09 10:20:00,187.47,187.53,187.35,187.38,71932.0,187.47,187.53,187.35,187.38,71932.0
2024-02-09 10:25:00,187.37,187.47,187.33,187.43,55167.0,187.37,187.47,187.33,187.43,55167.0
2024-02-09 10:30:00,187.43,187.48,187.4,187.46,41906.0,187.43,187.48,187.4,187.46,41906.0
2024-02-09 10:35:00,187.48,187.55,187.43,187.55,33004.0,187.48,187.55,187.43,187.55,33004.0
2024-02-09 10:40:00,187.57,187.58,187.38,187.43,42987.0,187.57,187.58,187.38,187.43,42987.0
2024-02-09 10:45:00,187.44,187.44,187.29,187.36,61812.0,187.44,187.44,187.29,187.36,61812.0
2024-02-09 10:50:00,187.35,187.39,187.29,187.33,30052.0,187.35,187.39,187.29,187.33,30052.0
2024-02-09 10:55:00,187.33,187.38,187.28,187.34,61145.0,187.33,187.38,187.28,187.34,61145.0
2024-02-09 11:00:00,187.34,187.34,187.15,187.25,247679.0,187.34,187.34,187.15,187.25,247679.0
2024-02-09 11:05:00,187.24,187.24,187.14,187.21,54991.0,187.24,187.24,187.14,187.21,54991.0
2024-02-09 11:10:00,187.21,187.23,187.17,187.22,32012.0,187.21,187.23,187.17,187.22,32012.0
2024-02-09 11:15:00,187.22,187.42,187.21,187.42,51004.0,187.22,187.42,187.21,187.42,51004.0
2024-02-09 11:20:00,187.4,187.47,187.33,187.33,56998.0,187.4,187.47,187.33,187.33,56998.0
2024-02-09 11:25:00,187.33,187.34,187.24,187.31,25063.0,187.33,187.34,187.24,187.31,25063.0
2024-02-09 11:30:00,187.31,187.31,187.2,187.27,43298.0,187.31,187.31,187.2,187.27,43298.0
2024-02-09 11:35:00,187.25,187.26,187.18,187.22,32943.0,187.25,187.26,187.18,187.22,32943.0
2024-02-09 11:40:00,187.22,187.26,187.16,187.18,40971.0,187.22,187.26,187.16,187.18,40971.0
2024-02-09 11:45:00,187.19,187.31,187.17,187.27,49678.0,187.19,187.31,187.17,187.27,49678.0
2024-02-09 11:50:00,187.26,187.31,187.17,187.17,59785.0,187.26,187.31,187.17,187.17,59785.0
2024-02-09 11:55:00,187.18,187.28,187.18,187.26,22508.0,187.18,187.28,187.18,187.26,22508.0
2024-02-09 12:00:00,187.27,187.28,187.24,187.26,18917.0,187.27,187.28,187.24,187.26,18917.0
2024-02-09 12:05:00,187.26,187.38,187.25,187.33,94577.0,187.26,187.38,187.25,187.33,94577.0
2024-02-09 12:10:00,187.34,187.44,187.33,187.42,44107.0,187.34,187.44,187.33,187.42,44107.0
2024-02-09 12:15:00,187.43,187.43,187.37,187.39,12526.0,187.43,187.43,187.37,187.39,12526.0
2024-02-09 12:20:00,187.38,187.38,187.24,187.25,68754.0,187.38,187.38,187.24,187.25,68754.0
2024-02-09 12:25:00,187.25,187.32,187.25,187.3,23190.0,187.25,187.32,187.25,187.3,23190.0
2024-02-09 12:30:00,187.3,187.39,187.3,187.39,19819.0,187.3,187.39,187.3,187.39,19819.0
2024-02-09 12:35:00,187.38,187.44,187.34,187.44,27116.0,187.38,187.44,187.34,187.44,27116.0
2024-02-09 12:40:00,187.43,187.49,187.43,187.45,23271.0,187.43,187.49,187.43,187.45,23271.0
2024-02-09 12:45:00,187.47,187.5,187.45,187.48,13506.0,187.47,187.5,187.45,187.48,13506.0
2024-02-09 12:50:00,187.48,187.49,187.43,187.49,6057.0,187.48,187.49,187.43,187.49,6057.0
2024-02-09 12:55:00,187.48,187.55,187.46,187.54,18185.0,187.48,187.55,187.46,187.54,18185.0
2024-02-09 13:00:00,187.54,187.65,187.54,187.65,46701.0,187.54,187.65,187.54,187.65,46701.0
2024-02-09 13:05:00,187.65,187.69,187.61,187.66,18916.0,187.65,187.69,187.61,187.66,18916.0
2024-02-09 13:10:00,187.66,187.68,187.56,187.57,19954.0,187.66,187.68,187.56,187.57,19954.0
2024-02-09 13:15:00,187.58,187.61,187.54,187.58,12499.0,187.58,187.61,187.54,187.58,12499.0
2024-02-09 13:20:00,187.59,187.63,187.55,187.56,39597.0,187.59,187.63,187.55,187.56,39597.0
2024-02-09 13:25:00,187.56,187.58,187.5,187.51,37894.0,187.56,187.58,187.5,187.51,37894.0
2024-02-09 13:30:00,187.52,187.53,187.47,187.53,21969.0,187.52,187.53,187.47,187.53,21969.0
2024-02-09 13:35:00,187.52,187.53,187.42,187.42,14937.0,187.52,187.53,187.42,187.42,14937.0
2024-02-09 13:40:00,187.42,187.43,187.37,187.39,14155.0,187.42,187.43,187.37,187.39,14155.0
2024-02-09 13:45:00,187.38,187.43,187.37,187.42,25168.0,187.38,187.43,187.37,187.42,25168.0
2024-02-09 13:50:00,187.42,187.5,187.42,187.47,20203.0,187.42,187.5,187.42,187.47,20203.0
2024-02-09 13:55:00,187.47,187.49,187.43,187.45,29470.0,187.47,187.49,187.43,187.45,29470.0
2024-02-09 14:00:00,187.45,187.46,187.41,187.45,29912.0,187.45,187.46,187.41,187.45,29912.0
2024-02-09 14:05:00,187.46,187.56,187.45,187.56,34405.0,187.46,187.56,187.45,187.56,34405.0
2024-02-09 14:10:00,187.57,187.64,187.55,187.64,11106.0,187.57,187.64,187.55,187.64,11106.0
2024-02-09 14:15:00,187.63,187.67,187.56,187.56,39803.0,187.63,187.67,187.56,187.56,39803.0
2024-02-09 14:20:00,187.56,187.59,187.54,187.56,21245.0,187.56,187.59,187.54,187.56,21245.0
2024-02-09 14:25:00,187.56,187.59,187.55,187.58,11425.0,187.56,187.59,187.55,187.58,11425.0
2024-02-09 14:30:00,187.57,187.61,187.55,187.6,7702.0,187.57,187.61,187.55,187.6,7702.0
2024-02-09 14:35:00,187.6,187.6,187.56,187.59,13285.0,187.6,187.6,187.56,187.59,13285.0
2024-02-09 14:40:00,187.59,187.59,187.56,187.58,14980.0,187.59,187.59,187.56,187.58,14980.0
2024-02-09 14:45:00,187.59,187.59,187.53,187.54,13484.0,187.59,187.59,187.53,187.54,13484.0
2024-02-09 14:50:00,187.55,187.58,187.54,187.54,17486.0,187.55,187.58,187.54,187.54,17486.0
2024-02-09 14:55:00,187.53,187.56,187.52,187.55,19030.0,187.53,187.56,187.52,187.55,19030.0
2024-02-09 15:00:00,187.54,187.55,187.48,187.49,15641.0,187.54,187.55,187.48,187.49,15641.0
2024-02-09 15:05:00,187.49,187.53,187.48,187.52,10040.0,187.49,187.53,187.48,187.52,10040.0
2024-02-09 15:10:00,187.53,187.62,187.52,187.62,25215.0,187.53,187.62,187.52,187.62,25215.0
2024-02-09 15:15:00,187.61,187.68,187.6,187.67,17604.0,187.61,187.68,187.6,187.67,17604.0
2024-02-09 15:20:00,187.66,187.69,187.66,187.68,16704.0,187.66,187.69,187.66,187.68,16704.0
2024-02-09 15:25:00,187.69,187.69,187.65,187.67,25200.0,187.69,187.69,187.65,187.67,25200.0
2024-02-09 15:30:00,187.67,187.68,187.62,187.63,22584.0,187.67,187.68,187.62,187.63,22584.0
2024-02-09 15:35:00,187.62,187.62,187.56,187.58,41004.0,187.62,187.62,187.56,187.58,41004.0
2024-02-09 15:40:00,187.58,187.6,187.53,187.54,38625.0,187.58,187.6,187.53,187.54,38625.0
2024-02-09 15:45:00,187.55,187.56,187.53,187.56,35311.0,187.55,187.56,187.53,187.56,35311.0
2024-02-09 15:50:00,187.56,187.59,187.54,187.56,55214.0,187.56,187.59,187.54,187.56,55214.0
2024-02-09 15:55:00,187.56,187.61,187.55,187.58,194400.0,187.56,187.61,187.55,187.58,194400.0
2024-02-12 09:30:00,186.6,186.74,186.46,186.56,148015.0,186.6,186.74,186.46,186.56,148015.0
2024-02-12 09:35:00,186.55,186.86,186.54,186.81,74790.0,186.55,186.86,186.54,186.81,74790.0
2024-02-12 09:40:00,186.79,186.93,186.75,186.87,84835.0,186.79,186.93,186.75,186.87,84835.0
2024-02-12 09:45:00,186.88,186.98,186.74,186.8,75419.0,186.88,186.98,186.74,186.8,75419.0
2024-02-12 09:50:00,186.77,186.83,186.76,186.8,44077.0,186.77,186.83,186.76,186.8,44077.0
2024-02-12 09:55:00,186.8,186.81,186.65,186.66,82361.0,186.8,186.81,186.65,186.66,82361.0
2024-02-12 10:00:00,186.65,186.74,186.52,186.69,97484.0,186.65,186.74,186.52,186.69,97484.0
2024-02-12 10:05:00,186.7,186.73,186.6,186.66,42812.0,186.7,186.73,186.6,186.66,42812.0
2024-02-12 10:10:00,186.66,186.67,186.51,186.59,82975.0,186.66,186.67,186.51,186.59,82975.0
2024-02-12 10:15:00,186.58,186.68,186.53,186.66,59525.0,186.58,186.68,186.53,186.66,59525.0
2024-02-12 10:20:00,186.66,186.81,186.65,186.81,32491.0,186.66,186.81,186.65,186.81,32491.0
2024-02-12 10:25:00,186.81,186.83,186.6,186.64,49246.0,186.81,186.83,186.6,186.64,49246.0
2024-02-12 10:30:00,186.62,186.68,186.57,186.59,33874.0,186.62,186.68,186.57,186.59,33874.0
2024-02-12 10:35:00,186.59,186.64,186.5,186.52,34568.0,186.59,186.64,186.5,186.52,34568.0
2024-02-12 10:40:00,186.54,186.6,186.48,186.49,46183.0,186.54,186.6,186.48,186.49,46183.0
2024-02-12 10:45:00,186.49,186.56,186.47,186.56,107432.0,186.49,186.56,186.47,186.56,107432.0
2024-02-12 10:50:00,186.55,186.57,186.38,186.42,46758.0,186.55,186.57,186.38,186.42,46758.0
2024-02-12 10:55:00,186.41,186.52,186.38,186.48,45601.0,186.41,186.52,186.38,186.48,45601.0
2024-02-12 11:00:00,186.48,186.48,186.36,186.42,42601.0,186.48,186.48,186.36,186.42,42601.0
2024-02-12 11:05:00,186.42,186.54,186.37,186.53,19743.0,186.42,186.54,186.37,186.53,19743.0
2024-02-12 11:10:00,186.54,186.57,186.47,186.51,37937.0,186.54,186.57,186.47,186.51,37937.0
2024-02-12 11:15:00,186.55,186.65,186.54,186.62,102251.0,186.55,186.65,186.54,186.62,102251.0
2024-02-12 11:20:00,186.63,186.63,186.58,186.59,74412.0,186.63,186.63,186.58,186.59,74412.0
2024-02-12 11:25:00,186.58,186.66,186.56,186.65,61429.0,186.58,186.66,186.56,186.65,61429.0
2024-02-12 11:30:00,186.65,186.72,186.64,186.7,63059.0,186.65,186.72,186.64,186.7,63059.0
2024-02-12 11:35:00,186.69,186.79,186.68,186.75,96494.0,186.69,186.79,186.68,186.75,96494.0
2024-02-12 11:40:00,186.76,186.76,186.67,186.68,21410.0,186.76,186.76,186.67,186.68,21410.0
2024-02-12 11:45:00,186.68,186.71,186.65,186.69,17668.0,186.68,186.71,186.65,186.69,17668.0
2024-02-12 11:50:00,186.68,186.72,186.62,186.72,15407.0,186.68,186.72,186.62,186.72,15407.0
2024-02-12 11:55:00,186.73,186.74,186.68,186.74,20520.0,186.73,186.74,186.68,186.74,20520.0
2024-02-12 12:00:00,186.73,186.78,186.71,186.74,57111.0,186.73,186.78,186.71,186.74,57111.0
2024-02-12 12:05:00,186.75,186.8,186.75,186.77,19915.0,186.75,186.8,186.75,186.77,19915.0
2024-02-12 12:10:00,186.77,186.77,186.72,186.77,16195.0,186.77,186.77,186.72,186.77,16195.0
2024-02-12 12:15:00,186.77,186.8,186.71,186.72,10433.0,186.77,186.8,186.71,186.72,10433.0
2024-02-12 12:20:00,186.72,186.81,186.71,186.79,22892.0,186.72,186.81,186.71,186.79,22892.0
2024-02-12 12:25:00,186.81,186.92,186.81,186.89,53010.0,186.81,186.92,186.81,186.89,53010.0
2024-02-12 12:30:00,186.89,186.97,186.89,186.95,30755.0,186.89,186.97,186.89,186.95,30755.0
2024-02-12 12:35:00,186.95,186.96,186.87,186.88,60258.0,186.95,186.96,186.87,186.88,60258.0
2024-02-12 12:40:00,186.87,186.94,186.84,186.91,26070.0,186.87,186.94,186.84,186.91,26070.0
2024-02-12 12:45:00,186.91,186.93,186.86,186.92,34429.0,186.91,186.93,186.86,186.92,34429.0
2024-02-12 12:50:00,186.92,187.14,186.92,187.1,47902.0,186.92,187.14,186.92,187.1,47902.0
2024-02-12 12:55:00,187.08,187.12,187.04,187.05,21255.0,187.08,187.12,187.04,187.05,21255.0
2024-02-12 13:00:00,187.06,187.1,186.96,187.0,80451.0,187.06,187.1,186.96,187.0,80451.0
2024-02-12 13:05:00,187.01,187.07,187.0,187.06,86638.0,187.01,187.07,187.0,187.06,86638.0
2024-02-12 13:10:00,187.05,187.06,186.93,186.93,33155.0,187.05,187.06,186.93,186.93,33155.0
2024-02-12 13:15:00,186.94,187.02,186.92,187.02,33218.0,186.94,187.02,186.92,187.02,33218.0
2024-02-12 13:20:00,187.02,187.14,187.02,187.13,28741.0,187.02,187.14,187.02,187.13,28741.0
2024-02-12 13:25:00,187.13,187.15,187.04,187.06,44223.0,187.13,187.15,187.04,187.06,44223.0
2024-02-12 13:30:00,187.06,187.1,187.01,187.07,59335.0,187.06,187.1,187.01,187.07,59335.0
2024-02-12 13:35:00,187.08,187.18,187.08,187.17,23004.0,187.08,187.18,187.08,187.17,23004.0
2024-02-12 13:40:00,187.19,187.23,187.16,187.19,46478.0,187.19,187.23,187.16,187.19,46478.0
2024-02-12 13:45:00,187.19,187.24,187.18,187.24,32192.0,187.19,187.24,187.18,187.24,32192.0
2024-02-12 13:50:00,187.24,187.25,187.21,187.25,62665.0,187.24,187.25,187.21,187.25,62665.0
2024-02-12 13:55:00,187.25,187.27,187.22,187.27,36274.0,187.25,187.27,187.22,187.27,36274.0
2024-02-12 14:00:00,187.26,187.27,187.2,187.25,81122.0,187.26,187.27,187.2,187.25,81122.0
2024-02-12 14:05:00,187.25,187.27,187.23,187.26,160171.0,187.25,187.27,187.23,187.26,160171.0
2024-02-12 14:10:00,187.25,187.26,187.19,187.19,63758.0,187.25,187.26,187.19,187.19,63758.0
2024-02-12 14:15:00,187.18,187.2,187.14,187.19,54464.0,187.18,187.2,187.14,187.19,54464.0
2024-02-12 14:20:00,187.19,187.19,187.11,187.13,15724.0,187.19,187.19,187.11,187.13,15724.0
2024-02-12 14:25:00,187.13,187.13,186.98,187.02,11727.0,187.13,187.13,186.98,187.02,11727.0
2024-02-12 14:30:00,187.01,187.04,186.98,187.0,9497.0,187.01,187.04,186.98,187.0,9497.0
2024-02-12 14:35:00,187.0,187.02,186.98,186.99,19752.0,187.0,187.02,186.98,186.99,19752.0
2024-02-12 14:40:00,187.0,187.12,187.0,187.09,50354.0,187.0,187.12,187.0,187.09,50354.0
2024-02-12 14:45:00,187.09,187.1,187.04,187.04,32173.0,187.09,187.1,187.04,187.04,32173.0
2024-02-12 14:50:00,187.05,187.07,186.99,187.03,15306.0,187.05,187.07,186.99,187.03,15306.0
2024-02-12 14:55:00,187.03,187.05,187.01,187.03,5312.0,187.03,187.05,187.01,187.03,5312.0
2024-02-12 15:00:00,187.04,187.1,187.01,187.06,17852.0,187.04,187.1,187.01,187.06,17852.0
2024-02-12 15:05:00,187.06,187.13,187.04,187.09,58439.0,187.06,187.13,187.04,187.09,58439.0
2024-02-12 15:10:00,187.09,187.11,187.06,187.09,7410.0,187.09,187.11,187.06,187.09,7410.0
2024-02-12 15:15:00,187.09,187.1,187.07,187.07,5077.0,187.09,187.1,187.07,187.07,5077.0
2024-02-12 15:20:00,187.08,187.09,187.04,187.04,6800.0,187.08,187.09,187.04,187.04,6800.0
2024-02-12 15:25:00,187.04,187.08,187.03,187.05,10925.0,187.04,187.08,187.03,187.05,10925.0
2024-02-12 15:30:00,187.05,187.07,187.04,187.05,68639.0,187.05,187.07,187.04,187.05,68639.0
2024-02-12 15:35:00,187.05,187.1,187.03,187.09,38513.0,187.05,187.1,187.03,187.09,38513.0
2024-02-12 15:40:00,187.09,187.13,187.06,187.12,87047.0,187.09,187.13,187.06,187.12,87047.0
2024-02-12 15:45:00,187.11,187.16,187.11,187.15,53132.0,187.11,187.16,187.11,187.15,53132.0
2024-02-12 15:50:00,187.15,187.17,187.1,187.14,56584.0,187.15,187.17,187.1,187.14,56584.0
2024-02-12 15:55:00,187.13,187.15,187.1,187.11,79980.0,187.13,187.15,187.1,187.11,79980.0
2024-02-13 09:30:00,185.35,185.38,184.84,185.11,370020.0,185.35,185.38,184.84,185.11,370020.0
2024-02-13 09:35:00,185.11,185.29,185.03,185.04,135701.0,185.11,185.29,185.03,185.04,135701.0
2024-02-13 09:40:00,185.04,185.08,184.92,185.04,160603.0,185.04,185.08,184.92,185.04,160603.0
2024-02-13 09:45:00,185.04,185.05,184.8,184.85,116060.0,185.04,185.05,184.8,184.85,116060.0
2024-02-13 09:50:00,184.84,184.84,184.66,184.69,100122.0,184.84,184.84,184.66,184.69,100122.0
2024-02-13 09:55:00,184.69,184.93,184.57,184.85,192590.0,184.69,184.93,184.57,184.85,192590.0
2024-02-13 10:00:00,184.87,184.91,184.57,184.58,185170.0,184.87,184.91,184.57,184.58,185170.0
2024-02-13 10:05:00,184.58,184.58,184.33,184.43,327332.0,184.58,184.58,184.33,184.43,327332.0
2024-02-13 10:10:00,184.42,184.56,184.34,184.41,321956.0,184.42,184.56,184.34,184.41,321956.0
2024-02-13 10:15:00,184.4,184.66,184.36,184.65,234465.0,184.4,184.66,184.36,184.65,234465.0
2024-02-13 10:20:00,184.62,184.76,184.51,184.64,179576.0,184.62,184.76,184.51,184.64,179576.0
2024-02-13 10:25:00,184.65,184.8,184.63,184.67,190691.0,184.65,184.8,184.63,184.67,190691.0
2024-02-13 10:30:00,184.65,184.7,184.48,184.52,92224.0,184.65,184.7,184.48,184.52,92224.0
2024-02-13 10:35:00,184.52,184.61,184.47,184.59,90555.0,184.52,184.61,184.47,184.59,90555.0
2024-02-13 10:40:00,184.59,184.66,184.45,184.49,63311.0,184.59,184.66,184.45,184.49,63311.0
2024-02-13 10:45:00,184.47,184.53,184.41,184.47,91056.0,184.47,184.53,184.41,184.47,91056.0
2024-02-13 10:50:00,184.47,184.53,184.4,184.5,51281.0,184.47,184.53,184.4,184.5,51281.0
2024-02-13 10:55:00,184.5,184.53,184.46,184.52,59398.0,184.5,184.53,184.46,184.52,59398.0
2024-02-13 11:00:00,184.55,184.78,184.49,184.78,105817.0,184.55,184.78,184.49,184.78,105817.0
2024-02-13 11:05:00,184.78,184.88,184.72,184.88,65801.0,184.78,184.88,184.72,184.88,65801.0
2024-02-13 11:10:00,184.87,184.88,184.71,184.76,51028.0,184.87,184.88,184.71,184.76,51028.0
2024-02-13 11:15:00,184.76,184.78,184.6,184.67,98874.0,184.76,184.78,184.6,184.67,98874.0
2024-02-13 11:20:00,184.66,184.74,184.58,184.72,88533.0,184.66,184.74,184.58,184.72,88533.0
2024-02-13 11:25:00,184.73,184.81,184.64,184.7,48064.0,184.73,184.81,184.64,184.7,48064.0
2024-02-13 11:30:00,184.7,184.83,184.68,184.81,41836.0,184.7,184.83,184.68,184.81,41836.0
2024-02-13 11:35:00,184.83,185.05,184.81,185.02,79634.0,184.83,185.05,184.81,185.02,79634.0
2024-02-13 11:40:00,185.02,185.05,184.68,184.69,74364.0,185.02,185.05,184.68,184.69,74364.0
2024-02-13 11:45:00,184.68,184.74,184.63,184.74,42012.0,184.68,184.74,184.63,184.74,42012.0
2024-02-13 11:50:00,184.74,184.78,184.66,184.77,26548.0,184.74,184.78,184.66,184.77,26548.0
2024-02-13 11:55:00,184.77,184.8,184.7,184.77,31737.0,184.77,184.8,184.7,184.77,31737.0
2024-02-13 12:00:00,184.78,184.8,184.72,184.8,27165.0,184.78,184.8,184.72,184.8,27165.0
2024-02-13 12:05:00,184.8,184.8,184.75,184.8,16015.0,184.8,184.8,184.75,184.8,16015.0
2024-02-13 12:10:00,184.81,184.88,184.81,184.81,22431.0,184.81,184.88,184.81,184.81,22431.0
2024-02-13 12:15:00,184.82,184.84,184.75,184.76,40051.0,184.82,184.84,184.75,184.76,40051.0
2024-02-13 12:20:00,184.76,184.76,184.65,184.65,35903.0,184.76,184.76,184.65,184.65,35903.0
2024-02-13 12:25:00,184.66,184.69,184.59,184.59,21565.0,184.66,184.69,184.59,184.59,21565.0
2024-02-13 12:30:00,184.59,184.67,184.59,184.66,26721.0,184.59,184.67,184.59,184.66,26721.0
2024-02-13 12:35:00,184.66,184.7,184.64,184.67,16296.0,184.66,184.7,184.64,184.67,16296.0
2024-02-13 12:40:00,184.67,184.68,184.65,184.68,21874.0,184.67,184.68,184.65,184.68,21874.0
2024-02-13 12:45:00,184.68,184.69,184.61,184.67,58914.0,184.68,184.69,184.61,184.67,58914.0
2024-02-13 12:50:00,184.68,184.71,184.63,184.7,23224.0,184.68,184.71,184.63,184.7,23224.0
2024-02-13 12:55:00,184.7,184.7,184.59,184.67,32834.0,184.7,184.7,184.59,184.67,32834.0
2024-02-13 13:00:00,184.67,184.76,184.64,184.73,32152.0,184.67,184.76,184.64,184.73,32152.0
2024-02-13 13:05:00,184.74,184.86,184.73,184.85,24663.0,184.74,184.86,184.73,184.85,24663.0
2024-02-13 13:10:00,184.85,184.85,184.75,184.76,40637.0,184.85,184.85,184.75,184.76,40637.0
2024-02-13 13:15:00,184.77,184.8,184.74,184.76,54540.0,184.77,184.8,184.74,184.76,54540.0
2024-02-13 13:20:00,184.76,184.77,184.67,184.69,98411.0,184.76,184.77,184.67,184.69,98411.0
2024-02-13 13:25:00,184.69,184.75,184.63,184.72,64504.0,184.69,184.75,184.63,184.72,64504.0
2024-02-13 13:30:00,184.74,184.83,184.71,184.81,28164.0,184.74,184.83,184.71,184.81,28164.0
2024-02-13 13:35:00,184.81,184.83,184.79,184.81,24234.0,184.81,184.83,184.79,184.81,24234.0
2024-02-13 13:40:00,184.82,184.82,184.69,184.7,55989.0,184.82,184.82,184.69,184.7,55989.0
2024-02-13 13:45:00,184.7,184.72,184.67,184.68,23314.0,184.7,184.72,184.67,184.68,23314.0
2024-02-13 13:50:00,184.67,184.69,184.62,184.63,21216.0,184.67,184.69,184.62,184.63,21216.0
2024-02-13 13:55:00,184.64,184.66,184.6,184.65,35206.0,184.64,184.66,184.6,184.65,35206.0
2024-02-13 14:00:00,184.65,184.67,184.59,184.63,55195.0,184.65,184.67,184.59,184.63,55195.0
2024-02-13 14:05:00,184.63,184.63,184.55,184.55,86136.0,184.63,184.63,184.55,184.55,86136.0
2024-02-13 14:10:00,184.56,184.58,184.55,184.58,149981.0,184.56,184.58,184.55,184.58,149981.0
2024-02-13 14:15:00,184.58,184.6,184.5,184.53,121172.0,184.58,184.6,184.5,184.53,121172.0
2024-02-13 14:20:00,184.54,184.6,184.52,184.54,18874.0,184.54,184.6,184.52,184.54,18874.0
2024-02-13 14:25:00,184.53,184.54,184.48,184.48,40899.0,184.53,184.54,184.48,184.48,40899.0
2024-02-13 14:30:00,184.48,184.5,184.44,184.5,39190.0,184.48,184.5,184.44,184.5,39190.0
2024-02-13 14:35:00,184.49,184.54,184.47,184.53,53316.0,184.49,184.54,184.47,184.53,53316.0
2024-02-13 14:40:00,184.54,184.54,184.49,184.53,33330.0,184.54,184.54,184.49,184.53,33330.0
2024-02-13 14:45:00,184.52,184.53,184.49,184.5,20995.0,184.52,184.53,184.49,184.5,20995.0
2024-02-13 14:50:00,184.5,184.55,184.47,184.49,161888.0,184.5,184.55,184.47,184.49,161888.0
2024-02-13 14:55:00,184.48,184.5,184.43,184.48,143549.0,184.48,184.5,184.43,184.48,143549.0
2024-02-13 15:00:00,184.48,184.52,184.43,184.48,46031.0,184.48,184.52,184.43,184.48,46031.0
2024-02-13 15:05:00,184.49,184.54,184.49,184.5,32258.0,184.49,184.54,184.49,184.5,32258.0
2024-02-13 15:10:00,184.5,184.58,184.48,184.54,34544.0,184.5,184.58,184.48,184.54,34544.0
2024-02-13 15:15:00,184.57,184.61,184.55,184.59,109561.0,184.57,184.61,184.55,184.59,109561.0
2024-02-13 15:20:00,184.59,184.59,184.56,184.56,45569.0,184.59,184.59,184.56,184.56,45569.0
2024-02-13 15:25:00,184.56,184.59,184.54,184.55,58146.0,184.56,184.59,184.54,184.55,58146.0
2024-02-13 15:30:00,184.55,184.62,184.54,184.61,75992.0,184.55,184.62,184.54,184.61,75992.0
2024-02-13 15:35:00,184.61,184.63,184.58,184.6,68328.0,184.61,184.63,184.58,184.6,68328.0
2024-02-13 15:40:00,184.59,184.64,184.58,184.62,109871.0,184.59,184.64,184.58,184.62,109871.0
2024-02-13 15:45:00,184.62,184.66,184.58,184.58,92024.0,184.62,184.66,184.58,184.58,92024.0
2024-02-13 15:50:00,184.59,184.62,184.55,184.57,161964.0,184.59,184.62,184.55,184.57,161964.0
2024-02-13 15:55:00,184.58,184.6,184.53,184.55,302426.0,184.58,184.6,184.53,184.55,302426.0
2024-02-14 09:30:00,184.27,184.5,184.2,184.41,272899.0,184.27,184.5,184.2,184.41,272899.0
2024-02-14 09:35:00,184.42,184.53,184.36,184.46,122669.0,184.42,184.53,184.36,184.46,122669.0
2024-02-14 09:40:00,184.47,184.51,184.33,184.45,145965.0,184.47,184.51,184.33,184.45,145965.0
2024-02-14 09:45:00,184.44,184.45,184.22,184.25,119774.0,184.44,184.45,184.22,184.25,119774.0
2024-02-14 09:50:00,184.25,184.3,184.07,184.21,127232.0,184.25,184.3,184.07,184.21,127232.0
2024-02-14 09:55:00,184.23,184.25,183.97,184.07,115074.0,184.23,184.25,183.97,184.07,115074.0
2024-02-14 10:00:00,184.08,184.21,183.87,184.16,135291.0,184.08,184.21,183.87,184.16,135291.0
2024-02-14 10:05:00,184.16,184.23,183.91,183.91,70300.0,184.16,184.23,183.91,183.91,70300.0
2024-02-14 10:10:00,183.92,184.07,183.78,183.94,132261.0,183.92,184.07,183.78,183.94,132261.0
2024-02-14 10:15:00,183.95,184.08,183.91,184.05,85848.0,183.95,184.08,183.91,184.05,85848.0
2024-02-14 10:20:00,184.06,184.14,184.03,184.11,58544.0,184.06,184.14,184.03,184.11,58544.0
2024-02-14 10:25:00,184.09,184.13,184.05,184.09,78550.0,184.09,184.13,184.05,184.09,78550.0
2024-02-14 10:30:00,184.07,184.09,183.96,183.96,66293.0,184.07,184.09,183.96,183.96,66293.0
2024-02-14 10:35:00,183.96,184.04,183.93,184.01,53315.0,183.96,184.04,183.93,184.01,53315.0
2024-02-14 10:40:00,184.0,184.0,183.91,183.94,59652.0,184.0,184.0,183.91,183.94,59652.0
2024-02-14 10:45:00,183.93,184.07,183.92,184.05,38829.0,183.93,184.07,183.92,184.05,38829.0
2024-02-14 10:50:00,184.05,184.17,184.02,184.08,75893.0,184.05,184.17,184.02,184.08,75893.0
2024-02-14 10:55:00,184.07,184.18,184.05,184.13,35191.0,184.07,184.18,184.05,184.13,35191.0
2024-02-14 11:00:00,184.13,184.22,184.08,184.22,53196.0,184.13,184.22,184.08,184.22,53196.0
2024-02-14 11:05:00,184.22,184.41,184.21,184.36,74285.0,184.22,184.41,184.21,184.36,74285.0
2024-02-14 11:10:00,184.36,184.43,184.23,184.25,55951.0,184.36,184.43,184.23,184.25,55951.0
2024-02-14 11:15:00,184.25,184.35,184.18,184.2,92937.0,184.25,184.35,184.18,184.2,92937.0
2024-02-14 11:20:00,184.21,184.34,184.18,184.34,88550.0,184.21,184.34,184.18,184.34,88550.0
2024-02-14 11:25:00,184.34,184.44,184.31,184.43,65459.0,184.34,184.44,184.31,184.43,65459.0
2024-02-14 11:30:00,184.43,184.59,184.42,184.53,83990.0,184.43,184.59,184.42,184.53,83990.0
2024-02-14 11:35:00,184.53,184.65,184.46,184.48,115581.0,184.53,184.65,184.46,184.48,115581.0
2024-02-14 11:40:00,184.48,184.5,184.39,184.39,86614.0,184.48,184.5,184.39,184.39,86614.0
2024-02-14 11:45:00,184.39,184.45,184.32,184.43,108762.0,184.39,184.45,184.32,184.43,108762.0
2024-02-14 11:50:00,184.44,184.64,184.39,184.64,89948.0,184.44,184.64,184.39,184.64,89948.0
2024-02-14 11:55:00,184.64,184.64,184.53,184.61,135983.0,184.64,184.64,184.53,184.61,135983.0
2024-02-14 12:00:00,184.61,184.61,184.4,184.48,112301.0,184.61,184.61,184.4,184.48,112301.0
2024-02-14 12:05:00,184.48,184.56,184.42,184.56,316761.0,184.48,184.56,184.42,184.56,316761.0
2024-02-14 12:10:00,184.55,184.59,184.51,184.55,83668.0,184.55,184.59,184.51,184.55,83668.0
2024-02-14 12:15:00,184.54,184.57,184.52,184.53,28196.0,184.54,184.57,184.52,184.53,28196.0
2024-02-14 12:20:00,184.52,184.57,184.4,184.43,24420.0,184.52,184.57,184.4,184.43,24420.0
2024-02-14 12:25:00,184.43,184.47,184.4,184.47,35757.0,184.43,184.47,184.4,184.47,35757.0
2024-02-14 12:30:00,184.46,184.51,184.4,184.5,73963.0,184.46,184.51,184.4,184.5,73963.0
2024-02-14 12:35:00,184.5,184.59,184.47,184.57,53956.0,184.5,184.59,184.47,184.57,53956.0
2024-02-14 12:40:00,184.58,184.71,184.54,184.67,129648.0,184.58,184.71,184.54,184.67,129648.0
2024-02-14 12:45:00,184.67,184.81,184.65,184.76,82508.0,184.67,184.81,184.65,184.76,82508.0
2024-02-14 12:50:00,184.76,184.82,184.71,184.74,72038.0,184.76,184.82,184.71,184.74,72038.0
2024-02-14 12:55:00,184.74,184.78,184.71,184.73,44184.0,184.74,184.78,184.71,184.73,44184.0
2024-02-14 13:00:00,184.72,184.88,184.72,184.86,61986.0,184.72,184.88,184.72,184.86,61986.0
2024-02-14 13:05:00,184.85,184.86,184.66,184.67,109143.0,184.85,184.86,184.66,184.67,109143.0
2024-02-14 13:10:00,184.67,184.68,184.59,184.61,47646.0,184.67,184.68,184.59,184.61,47646.0
2024-02-14 13:15:00,184.6,184.71,184.6,184.65,77898.0,184.6,184.71,184.6,184.65,77898.0
2024-02-14 13:20:00,184.63,184.67,184.5,184.52,44649.0,184.63,184.67,184.5,184.52,44649.0
2024-02-14 13:25:00,184.52,184.61,184.46,184.47,53280.0,184.52,184.61,184.46,184.47,53280.0
2024-02-14 13:30:00,184.48,184.58,184.48,184.52,90684.0,184.48,184.58,184.48,184.52,90684.0
2024-02-14 13:35:00,184.51,184.57,184.5,184.56,29280.0,184.51,184.57,184.5,184.56,29280.0
2024-02-14 13:40:00,184.54,184.55,184.49,184.52,23884.0,184.54,184.55,184.49,184.52,23884.0
2024-02-14 13:45:00,184.51,184.55,184.48,184.49,25159.0,184.51,184.55,184.48,184.49,25159.0
2024-02-14 13:50:00,184.48,184.5,184.42,184.43,40363.0,184.48,184.5,184.42,184.43,40363.0
2024-02-14 13:55:00,184.43,184.49,184.42,184.48,81385.0,184.43,184.49,184.42,184.48,81385.0
2024-02-14 14:00:00,184.48,184.48,184.4,184.43,81408.0,184.48,184.48,184.4,184.43,81408.0
2024-02-14 14:05:00,184.43,184.47,184.4,184.44,47431.0,184.43,184.47,184.4,184.44,47431.0
2024-02-14 14:10:00,184.45,184.48,184.41,184.47,18715.0,184.45,184.48,184.41,184.47,18715.0
2024-02-14 14:15:00,184.47,184.5,184.43,184.44,35114.0,184.47,184.5,184.43,184.44,35114.0
2024-02-14 14:20:00,184.44,184.46,184.4,184.41,13134.0,184.44,184.46,184.4,184.41,13134.0
2024-02-14 14:25:00,184.41,184.41,184.34,184.37,41942.0,184.41,184.41,184.34,184.37,41942.0
2024-02-14 14:30:00,184.37,184.41,184.35,184.35,17791.0,184.37,184.41,184.35,184.35,17791.0
2024-02-14 14:35:00,184.35,184.37,184.34,184.34,29640.0,184.35,184.37,184.34,184.34,29640.0
2024-02-14 14:40:00,184.34,184.35,184.29,184.31,37136.0,184.34,184.35,184.29,184.31,37136.0
2024-02-14 14:45:00,184.31,184.33,184.3,184.32,17416.0,184.31,184.33,184.3,184.32,17416.0
2024-02-14 14:50:00,184.32,184.45,184.32,184.44,31728.0,184.32,184.45,184.32,184.44,31728.0
2024-02-14 14:55:00,184.44,184.5,184.43,184.48,45207.0,184.44,184.5,184.43,184.48,45207.0
2024-02-14 15:00:00,184.49,184.49,184.44,184.45,16838.0,184.49,184.49,184.44,184.45,16838.0
2024-02-14 15:05:00,184.43,184.46,184.41,184.44,18850.0,184.43,184.46,184.41,184.44,18850.0
2024-02-14 15:10:00,184.44,184.45,184.42,184.44,12809.0,184.44,184.45,184.42,184.44,12809.0
2024-02-14 15:15:00,184.43,184.45,184.36,184.36,25661.0,184.43,184.45,184.36,184.36,25661.0
2024-02-14 15:20:00,184.36,184.36,184.31,184.31,72044.0,184.36,184.36,184.31,184.31,72044.0
2024-02-14 15:25:00,184.32,184.35,184.3,184.34,74884.0,184.32,184.35,184.3,184.34,74884.0
2024-02-14 15:30:00,184.34,184.35,184.28,184.31,32222.0,184.34,184.35,184.28,184.31,32222.0
2024-02-14 15:35:00,184.31,184.4,184.3,184.4,70709.0,184.31,184.4,184.3,184.4,70709.0
2024-02-14 15:40:00,184.4,184.42,184.39,184.41,31776.0,184.4,184.42,184.39,184.41,31776.0
2024-02-14 15:45:00,184.41,184.41,184.38,184.41,42550.0,184.41,184.41,184.38,184.41,42550.0
2024-02-14 15:50:00,184.41,184.43,184.4,184.43,41388.0,184.41,184.43,184.4,184.43,41388.0
2024-02-14 15:55:00,184.43,184.44,184.4,184.41,96250.0,184.43,184.44,184.4,184.41,96250.0
2024-02-15 09:30:00,185.6,186.02,185.53,185.95,251605.0,185.6,186.02,185.53,185.95,251605.0
2024-02-15 09:35:00,185.95,186.0,185.81,185.84,182640.0,185.95,186.0,185.81,185.84,182640.0
2024-02-15 09:40:00,185.83,185.94,185.7,185.75,76214.0,185.83,185.94,185.7,185.75,76214.0
2024-02-15 09:45:00,185.74,185.76,185.48,185.51,87343.0,185.74,185.76,185.48,185.51,87343.0
2024-02-15 09:50:00,185.51,185.71,185.43,185.62,52328.0,185.51,185.71,185.43,185.62,52328.0
2024-02-15 09:55:00,185.61,185.69,185.57,185.6,35156.0,185.61,185.69,185.57,185.6,35156.0
2024-02-15 10:00:00,185.59,185.73,185.48,185.59,96430.0,185.59,185.73,185.48,185.59,96430.0
2024-02-15 10:05:00,185.59,185.7,185.55,185.7,63366.0,185.59,185.7,185.55,185.7,63366.0
2024-02-15 10:10:00,185.71,185.88,185.66,185.81,84376.0,185.71,185.88,185.66,185.81,84376.0
2024-02-15 10:15:00,185.79,185.87,185.75,185.8,150435.0,185.79,185.87,185.75,185.8,150435.0
2024-02-15 10:20:00,185.81,185.98,185.7,185.9,81736.0,185.81,185.98,185.7,185.9,81736.0
2024-02-15 10:25:00,185.91,185.99,185.84,185.84,69988.0,185.91,185.99,185.84,185.84,69988.0
2024-02-15 10:30:00,185.86,185.88,185.66,185.69,44948.0,185.86,185.88,185.66,185.69,44948.0
2024-02-15 10:35:00,185.69,185.69,185.34,185.44,146535.0,185.69,185.69,185.34,185.44,146535.0
2024-02-15 10:40:00,185.42,185.47,185.32,185.37,65382.0,185.42,185.47,185.32,185.37,65382.0
2024-02-15 10:45:00,185.38,185.47,185.34,185.35,55497.0,185.38,185.47,185.34,185.35,55497.0
2024-02-15 10:50:00,185.34,185.35,185.22,185.32,57221.0,185.34,185.35,185.22,185.32,57221.0
2024-02-15 10:55:00,185.31,185.4,185.27,185.31,99993.0,185.31,185.4,185.27,185.31,99993.0
2024-02-15 11:00:00,185.31,185.35,185.21,185.22,71432.0,185.31,185.35,185.21,185.22,71432.0
2024-02-15 11:05:00,185.21,185.35,185.2,185.32,63685.0,185.21,185.35,185.2,185.32,63685.0
2024-02-15 11:10:00,185.31,185.38,185.28,185.3,160710.0,185.31,185.38,185.28,185.3,160710.0
2024-02-15 11:15:00,185.29,185.3,185.23,185.26,115563.0,185.29,185.3,185.23,185.26,115563.0
2024-02-15 11:20:00,185.25,185.37,185.22,185.34,32155.0,185.25,185.37,185.22,185.34,32155.0
2024-02-15 11:25:00,185.3,185.31,185.14,185.17,43235.0,185.3,185.31,185.14,185.17,43235.0
2024-02-15 11:30:00,185.18,185.25,185.14,185.2,43528.0,185.18,185.25,185.14,185.2,43528.0
2024-02-15 11:35:00,185.2,185.34,185.2,185.31,36055.0,185.2,185.34,185.2,185.31,36055.0
2024-02-15 11:40:00,185.3,185.3,185.22,185.22,12948.0,185.3,185.3,185.22,185.22,12948.0
2024-02-15 11:45:00,185.22,185.26,185.15,185.16,45405.0,185.22,185.26,185.15,185.16,45405.0
2024-02-15 11:50:00,185.16,185.2,185.09,185.14,45629.0,185.16,185.2,185.09,185.14,45629.0
2024-02-15 11:55:00,185.13,185.26,185.11,185.25,33030.0,185.13,185.26,185.11,185.25,33030.0
2024-02-15 12:00:00,185.25,185.39,185.25,185.36,39635.0,185.25,185.39,185.25,185.36,39635.0
2024-02-15 12:05:00,185.36,185.47,185.36,185.39,18715.0,185.36,185.47,185.36,185.39,18715.0
2024-02-15 12:10:00,185.39,185.4,185.32,185.36,18556.0,185.39,185.4,185.32,185.36,18556.0
2024-02-15 12:15:00,185.36,185.38,185.31,185.38,22054.0,185.36,185.38,185.31,185.38,22054.0
2024-02-15 12:20:00,185.39,185.47,185.36,185.46,34622.0,185.39,185.47,185.36,185.46,34622.0
2024-02-15 12:25:00,185.45,185.46,185.4,185.42,15870.0,185.45,185.46,185.4,185.42,15870.0
2024-02-15 12:30:00,185.42,185.48,185.42,185.47,59035.0,185.42,185.48,185.42,185.47,59035.0
2024-02-15 12:35:00,185.47,185.54,185.45,185.51,73920.0,185.47,185.54,185.45,185.51,73920.0
2024-02-15 12:40:00,185.5,185.51,185.47,185.49,14484.0,185.5,185.51,185.47,185.49,14484.0
2024-02-15 12:45:00,185.48,185.51,185.47,185.49,18181.0,185.48,185.51,185.47,185.49,18181.0
2024-02-15 12:50:00,185.49,185.64,185.48,185.64,21134.0,185.49,185.64,185.48,185.64,21134.0
2024-02-15 12:55:00,185.63,185.67,185.57,185.58,36084.0,185.63,185.67,185.57,185.58,36084.0
2024-02-15 13:00:00,185.58,185.69,185.57,185.58,70238.0,185.58,185.69,185.57,185.58,70238.0
2024-02-15 13:05:00,185.58,185.63,185.56,185.6,32950.0,185.58,185.63,185.56,185.6,32950.0
2024-02-15 13:10:00,185.61,185.66,185.6,185.62,20520.0,185.61,185.66,185.6,185.62,20520.0
2024-02-15 13:15:00,185.63,185.67,185.54,185.55,35191.0,185.63,185.67,185.54,185.55,35191.0
2024-02-15 13:20:00,185.55,185.62,185.51,185.52,36447.0,185.55,185.62,185.51,185.52,36447.0
2024-02-15 13:25:00,185.53,185.59,185.51,185.53,24839.0,185.53,185.59,185.51,185.53,24839.0
2024-02-15 13:30:00,185.55,185.57,185.51,185.52,58835.0,185.55,185.57,185.51,185.52,58835.0
2024-02-15 13:35:00,185.51,185.6,185.5,185.58,32909.0,185.51,185.6,185.5,185.58,32909.0
2024-02-15 13:40:00,185.59,185.65,185.58,185.61,12469.0,185.59,185.65,185.58,185.61,12469.0
2024-02-15 13:45:00,185.6,185.61,185.56,185.59,8560.0,185.6,185.61,185.56,185.59,8560.0
2024-02-15 13:50:00,185.59,185.66,185.58,185.64,15282.0,185.59,185.66,185.58,185.64,15282.0
2024-02-15 13:55:00,185.65,185.68,185.62,185.66,12323.0,185.65,185.68,185.62,185.66,12323.0
2024-02-15 14:00:00,185.66,185.74,185.64,185.74,45838.0,185.66,185.74,185.64,185.74,45838.0
2024-02-15 14:05:00,185.74,185.84,185.73,185.83,84520.0,185.74,185.84,185.73,185.83,84520.0
2024-02-15 14:10:00,185.83,185.85,185.77,185.79,65723.0,185.83,185.85,185.77,185.79,65723.0
2024-02-15 14:15:00,185.78,185.83,185.78,185.81,10998.0,185.78,185.83,185.78,185.81,10998.0
2024-02-15 14:20:00,185.81,185.81,185.7,185.71,116631.0,185.81,185.81,185.7,185.71,116631.0
2024-02-15 14:25:00,185.71,185.72,185.57,185.61,133161.0,185.71,185.72,185.57,185.61,133161.0
2024-02-15 14:30:00,185.61,185.74,185.6,185.74,179441.0,185.61,185.74,185.6,185.74,179441.0
2024-02-15 14:35:00,185.75,185.75,185.67,185.7,17485.0,185.75,185.75,185.67,185.7,17485.0
2024-02-15 14:40:00,185.7,185.71,185.68,185.7,10124.0,185.7,185.71,185.68,185.7,10124.0
2024-02-15 14:45:00,185.7,185.75,185.7,185.73,9367.0,185.7,185.75,185.7,185.73,9367.0
2024-02-15 14:50:00,185.73,185.73,185.7,185.72,19503.0,185.73,185.73,185.7,185.72,19503.0
2024-02-15 14:55:00,185.71,185.73,185.71,185.71,16783.0,185.71,185.73,185.71,185.71,16783.0
2024-02-15 15:00:00,185.71,185.71,185.61,185.62,36991.0,185.71,185.71,185.61,185.62,36991.0
2024-02-15 15:05:00,185.62,185.62,185.57,185.58,88121.0,185.62,185.62,185.57,185.58,88121.0
2024-02-15 15:10:00,185.57,185.61,185.56,185.56,74119.0,185.57,185.61,185.56,185.56,74119.0
2024-02-15 15:15:00,185.57,185.62,185.56,185.6,69874.0,185.57,185.62,185.56,185.6,69874.0
2024-02-15 15:20:00,185.6,185.64,185.57,185.59,50251.0,185.6,185.64,185.57,185.59,50251.0
2024-02-15 15:25:00,185.58,185.61,185.57,185.6,121783.0,185.58,185.61,185.57,185.6,121783.0
2024-02-15 15:30:00,185.6,185.67,185.6,185.67,39471.0,185.6,185.67,185.6,185.67,39471.0
2024-02-15 15:35:00,185.67,185.69,185.6,185.61,51115.0,185.67,185.69,185.6,185.61,51115.0
2024-02-15 15:40:00,185.61,185.67,185.6,185.64,21707.0,185.61,185.67,185.6,185.64,21707.0
2024-02-15 15:45:00,185.65,185.66,185.62,185.63,54235.0,185.65,185.66,185.62,185.63,54235.0
2024-02-15 15:50:00,185.63,185.67,185.61,185.65,62317.0,185.63,185.67,185.61,185.65,62317.0
2024-02-15 15:55:00,185.65,185.66,185.61,185.65,192627.0,185.65,185.66,185.61,185.65,192627.0
2024-02-16 09:30:00,185.08,185.13,184.91,185.12,145807.0,185.08,185.13,184.91,185.12,145807.0
2024-02-16 09:35:00,185.13,185.21,185.02,185.16,67920.0,185.13,185.21,185.02,185.16,67920.0
2024-02-16 09:40:00,185.15,185.31,185.11,185.17,50718.0,185.15,185.31,185.11,185.17,50718.0
2024-02-16 09:45:00,185.15,185.16,184.92,185.01,223081.0,185.15,185.16,184.92,185.01,223081.0
2024-02-16 09:50:00,185.01,185.02,184.86,184.89,40786.0,185.01,185.02,184.86,184.89,40786.0
2024-02-16 09:55:00,184.89,185.14,184.83,185.12,112375.0,184.89,185.14,184.83,185.12,112375.0
2024-02-16 10:00:00,185.12,185.24,185.02,185.12,157996.0,185.12,185.24,185.02,185.12,157996.0
2024-02-16 10:05:00,185.14,185.5,185.14,185.45,117624.0,185.14,185.5,185.14,185.45,117624.0
2024-02-16 10:10:00,185.43,185.74,185.41,185.67,153853.0,185.43,185.74,185.41,185.67,153853.0
2024-02-16 10:15:00,185.69,185.88,185.65,185.67,127648.0,185.69,185.88,185.65,185.67,127648.0
2024-02-16 10:20:00,185.68,185.82,185.68,185.78,148604.0,185.68,185.82,185.68,185.78,148604.0
2024-02-16 10:25:00,185.75,185.85,185.7,185.85,95620.0,185.75,185.85,185.7,185.85,95620.0
2024-02-16 10:30:00,185.84,185.89,185.71,185.87,69193.0,185.84,185.89,185.71,185.87,69193.0
2024-02-16 10:35:00,185.86,186.2,185.82,185.97,144099.0,185.86,186.2,185.82,185.97,144099.0
2024-02-16 10:40:00,185.97,186.3,185.94,186.18,124682.0,185.97,186.3,185.94,186.18,124682.0
2024-02-16 10:45:00,186.19,186.19,186.0,186.03,81977.0,186.19,186.19,186.0,186.03,81977.0
2024-02-16 10:50:00,186.03,186.12,185.96,185.98,56649.0,186.03,186.12,185.96,185.98,56649.0
2024-02-16 10:55:00,185.99,186.07,185.91,186.0,61514.0,185.99,186.07,185.91,186.0,61514.0
2024-02-16 11:00:00,186.01,186.12,186.0,186.01,49059.0,186.01,186.12,186.0,186.01,49059.0
2024-02-16 11:05:00,186.03,186.2,186.01,186.18,54477.0,186.03,186.2,186.01,186.18,54477.0
2024-02-16 11:10:00,186.17,186.23,186.16,186.2,57224.0,186.17,186.23,186.16,186.2,57224.0
2024-02-16 11:15:00,186.2,186.28,186.19,186.26,36209.0,186.2,186.28,186.19,186.26,36209.0
2024-02-16 11:20:00,186.25,186.27,186.09,186.11,45720.0,186.25,186.27,186.09,186.11,45720.0
2024-02-16 11:25:00,186.1,186.11,186.03,186.04,31883.0,186.1,186.11,186.03,186.04,31883.0
2024-02-16 11:30:00,186.05,186.05,185.93,186.04,29510.0,186.05,186.05,185.93,186.04,29510.0
2024-02-16 11:35:00,186.06,186.15,186.04,186.11,42761.0,186.06,186.15,186.04,186.11,42761.0
2024-02-16 11:40:00,186.11,186.18,186.1,186.16,34851.0,186.11,186.18,186.1,186.16,34851.0
2024-02-16 11:45:00,186.16,186.19,186.06,186.06,66604.0,186.16,186.19,186.06,186.06,66604.0
2024-02-16 11:50:00,186.06,186.19,186.05,186.16,31327.0,186.06,186.19,186.05,186.16,31327.0
2024-02-16 11:55:00,186.17,186.17,186.09,186.12,17767.0,186.17,186.17,186.09,186.12,17767.0
2024-02-16 12:00:00,186.12,186.19,186.1,186.17,50484.0,186.12,186.19,186.1,186.17,50484.0
2024-02-16 12:05:00,186.15,186.16,186.07,186.12,19481.0,186.15,186.16,186.07,186.12,19481.0
2024-02-16 12:10:00,186.12,186.21,186.12,186.2,29093.0,186.12,186.21,186.12,186.2,29093.0
2024-02-16 12:15:00,186.21,186.27,186.19,186.26,41618.0,186.21,186.27,186.19,186.26,41618.0
2024-02-16 12:20:00,186.26,186.28,186.2,186.21,18145.0,186.26,186.28,186.2,186.21,18145.0
2024-02-16 12:25:00,186.21,186.23,186.17,186.23,14360.0,186.21,186.23,186.17,186.23,14360.0
2024-02-16 12:30:00,186.23,186.25,186.19,186.23,18161.0,186.23,186.25,186.19,186.23,18161.0
2024-02-16 12:35:00,186.24,186.42,186.21,186.41,66466.0,186.24,186.42,186.21,186.41,66466.0
2024-02-16 12:40:00,186.41,186.43,186.32,186.37,21911.0,186.41,186.43,186.32,186.37,21911.0
2024-02-16 12:45:00,186.38,186.61,186.37,186.53,99379.0,186.38,186.61,186.37,186.53,99379.0
2024-02-16 12:50:00,186.53,186.59,186.49,186.56,36595.0,186.53,186.59,186.49,186.56,36595.0
2024-02-16 12:55:00,186.56,186.6,186.49,186.49,60052.0,186.56,186.6,186.49,186.49,60052.0
2024-02-16 13:00:00,186.5,186.57,186.48,186.56,32904.0,186.5,186.57,186.48,186.56,32904.0
2024-02-16 13:05:00,186.56,186.66,186.54,186.63,43849.0,186.56,186.66,186.54,186.63,43849.0
2024-02-16 13:10:00,186.62,186.62,186.51,186.54,69930.0,186.62,186.62,186.51,186.54,69930.0
2024-02-16 13:15:00,186.55,186.59,186.45,186.47,35059.0,186.55,186.59,186.45,186.47,35059.0
2024-02-16 13:20:00,186.46,186.49,186.35,186.35,73269.0,186.46,186.49,186.35,186.35,73269.0
2024-02-16 13:25:00,186.35,186.49,186.3,186.4,161047.0,186.35,186.49,186.3,186.4,161047.0
2024-02-16 13:30:00,186.41,186.46,186.38,186.41,207457.0,186.41,186.46,186.38,186.41,207457.0
2024-02-16 13:35:00,186.41,186.42,186.39,186.41,20191.0,186.41,186.42,186.39,186.41,20191.0
2024-02-16 13:40:00,186.42,186.49,186.41,186.48,20146.0,186.42,186.49,186.41,186.48,20146.0
2024-02-16 13:45:00,186.48,186.55,186.46,186.54,13801.0,186.48,186.55,186.46,186.54,13801.0
2024-02-16 13:50:00,186.55,186.6,186.54,186.55,26831.0,186.55,186.6,186.54,186.55,26831.0
2024-02-16 13:55:00,186.56,186.59,186.54,186.55,32673.0,186.56,186.59,186.54,186.55,32673.0
2024-02-16 14:00:00,186.56,186.65,186.56,186.61,24658.0,186.56,186.65,186.56,186.61,24658.0
2024-02-16 14:05:00,186.62,186.64,186.58,186.6,19051.0,186.62,186.64,186.58,186.6,19051.0
2024-02-16 14:10:00,186.6,186.62,186.59,186.61,14847.0,186.6,186.62,186.59,186.61,14847.0
2024-02-16 14:15:00,186.62,186.67,186.6,186.6,20339.0,186.62,186.67,186.6,186.6,20339.0
2024-02-16 14:20:00,186.61,186.67,186.6,186.66,20857.0,186.61,186.67,186.6,186.66,20857.0
2024-02-16 14:25:00,186.64,186.65,186.61,186.64,19804.0,186.64,186.65,186.61,186.64,19804.0
2024-02-16 14:30:00,186.64,186.64,186.5,186.53,19838.0,186.64,186.64,186.5,186.53,19838.0
2024-02-16 14:35:00,186.52,186.52,186.44,186.47,9253.0,186.52,186.52,186.44,186.47,9253.0
2024-02-16 14:40:00,186.47,186.48,186.41,186.45,10684.0,186.47,186.48,186.41,186.45,10684.0
2024-02-16 14:45:00,186.45,186.45,186.35,186.37,18666.0,186.45,186.45,186.35,186.37,18666.0
2024-02-16 14:50:00,186.37,186.46,186.36,186.46,7535.0,186.37,186.46,186.36,186.46,7535.0
2024-02-16 14:55:00,186.46,186.48,186.43,186.44,58190.0,186.46,186.48,186.43,186.44,58190.0
2024-02-16 15:00:00,186.44,186.44,186.31,186.37,38611.0,186.44,186.44,186.31,186.37,38611.0
2024-02-16 15:05:00,186.37,186.38,186.3,186.32,34987.0,186.37,186.38,186.3,186.32,34987.0
2024-02-16 15:10:00,186.33,186.35,186.3,186.34,19737.0,186.33,186.35,186.3,186.34,19737.0
2024-02-16 15:15:00,186.34,186.37,186.32,186.37,96978.0,186.34,186.37,186.32,186.37,96978.0
2024-02-16 15:20:00,186.37,186.43,186.36,186.39,27154.0,186.37,186.43,186.36,186.39,27154.0
2024-02-16 15:25:00,186.39,186.44,186.38,186.42,24711.0,186.39,186.44,186.38,186.42,24711.0
2024-02-16 15:30:00,186.41,186.46,186.39,186.45,15284.0,186.41,186.46,186.39,186.45,15284.0
2024-02-16 15:35:00,186.45,186.48,186.44,186.48,30189.0,186.45,186.48,186.44,186.48,30189.0
2024-02-16 15:40:00,186.48,186.49,186.44,186.48,49302.0,186.48,186.49,186.44,186.48,49302.0
2024-02-16 15:45:00,186.48,186.48,186.4,186.41,247315.0,186.48,186.48,186.4,186.41,247315.0
2024-02-16 15:50:00,186.41,186.44,186.39,186.43,114442.0,186.41,186.44,186.39,186.43,114442.0
2024-02-16 15:55:00,186.43,186.43,186.36,186.36,279103.0,186.43,186.43,186.36,186.36,279103.0
2024-02-20 09:30:00,187.96,187.97,187.77,187.83,224492.0,187.96,187.97,187.77,187.83,224492.0
2024-02-20 09:35:00,187.81,187.93,187.73,187.81,69597.0,187.81,187.93,187.73,187.81,69597.0
2024-02-20 09:40:00,187.81,187.83,187.63,187.64,88529.0,187.81,187.83,187.63,187.64,88529.0
2024-02-20 09:45:00,187.65,187.76,187.58,187.73,94325.0,187.65,187.76,187.58,187.73,94325.0
2024-02-20 09:50:00,187.73,187.83,187.71,187.75,78176.0,187.73,187.83,187.71,187.75,78176.0
2024-02-20 09:55:00,187.75,187.86,187.74,187.84,35666.0,187.75,187.86,187.74,187.84,35666.0
2024-02-20 10:00:00,187.84,187.99,187.84,187.91,69378.0,187.84,187.99,187.84,187.91,69378.0
2024-02-20 10:05:00,187.91,187.91,187.76,187.81,60267.0,187.91,187.91,187.76,187.81,60267.0
2024-02-20 10:10:00,187.81,187.88,187.8,187.81,31908.0,187.81,187.88,187.8,187.81,31908.0
2024-02-20 10:15:00,187.83,187.89,187.75,187.88,30890.0,187.83,187.89,187.75,187.88,30890.0
2024-02-20 10:20:00,187.89,187.98,187.88,187.98,46595.0,187.89,187.98,187.88,187.98,46595.0
2024-02-20 10:25:00,187.95,188.0,187.93,187.94,36553.0,187.95,188.0,187.93,187.94,36553.0
2024-02-20 10:30:00,187.92,188.03,187.81,187.84,65610.0,187.92,188.03,187.81,187.84,65610.0
2024-02-20 10:35:00,187.84,187.84,187.63,187.8,95458.0,187.84,187.84,187.63,187.8,95458.0
2024-02-20 10:40:00,187.78,187.8,187.68,187.72,35980.0,187.78,187.8,187.68,187.72,35980.0
2024-02-20 10:45:00,187.72,187.82,187.71,187.8,56371.0,187.72,187.82,187.71,187.8,56371.0
2024-02-20 10:50:00,187.8,187.83,187.75,187.78,16923.0,187.8,187.83,187.75,187.78,16923.0
2024-02-20 10:55:00,187.76,187.8,187.72,187.78,32622.0,187.76,187.8,187.72,187.78,32622.0
2024-02-20 11:00:00,187.78,187.8,187.67,187.71,35002.0,187.78,187.8,187.67,187.71,35002.0
2024-02-20 11:05:00,187.71,187.74,187.64,187.69,32176.0,187.71,187.74,187.64,187.69,32176.0
2024-02-20 11:10:00,187.69,187.72,187.67,187.71,15325.0,187.69,187.72,187.67,187.71,15325.0
2024-02-20 11:15:00,187.71,187.73,187.66,187.69,36131.0,187.71,187.73,187.66,187.69,36131.0
2024-02-20 11:20:00,187.69,187.8,187.67,187.77,38043.0,187.69,187.8,187.67,187.77,38043.0
2024-02-20 11:25:00,187.78,187.83,187.77,187.8,30190.0,187.78,187.83,187.77,187.8,30190.0
2024-02-20 11:30:00,187.8,187.86,187.77,187.81,31248.0,187.8,187.86,187.77,187.81,31248.0
2024-02-20 11:35:00,187.82,187.84,187.79,187.83,21418.0,187.82,187.84,187.79,187.83,21418.0
2024-02-20 11:40:00,187.82,187.82,187.72,187.74,46821.0,187.82,187.82,187.72,187.74,46821.0
2024-02-20 11:45:00,187.73,187.77,187.72,187.75,39868.0,187.73,187.77,187.72,187.75,39868.0
2024-02-20 11:50:00,187.75,187.81,187.72,187.72,41578.0,187.75,187.81,187.72,187.72,41578.0
2024-02-20 11:55:00,187.72,187.76,187.7,187.71,34255.0,187.72,187.76,187.7,187.71,34255.0
2024-02-20 12:00:00,187.72,187.76,187.69,187.7,39001.0,187.72,187.76,187.69,187.7,39001.0
2024-02-20 12:05:00,187.7,187.73,187.62,187.68,62628.0,187.7,187.73,187.62,187.68,62628.0
2024-02-20 12:10:00,187.67,187.7,187.6,187.62,105692.0,187.67,187.7,187.6,187.62,105692.0
2024-02-20 12:15:00,187.63,187.68,187.6,187.67,32367.0,187.63,187.68,187.6,187.67,32367.0
2024-02-20 12:20:00,187.67,187.68,187.62,187.66,12319.0,187.67,187.68,187.62,187.66,12319.0
2024-02-20 12:25:00,187.66,187.69,187.64,187.68,15467.0,187.66,187.69,187.64,187.68,15467.0
2024-02-20 12:30:00,187.68,187.76,187.67,187.75,43198.0,187.68,187.76,187.67,187.75,43198.0
2024-02-20 12:35:00,187.76,187.78,187.73,187.76,21788.0,187.76,187.78,187.73,187.76,21788.0
2024-02-20 12:40:00,187.76,187.79,187.73,187.78,25695.0,187.76,187.79,187.73,187.78,25695.0
2024-02-20 12:45:00,187.78,187.88,187.78,187.86,68371.0,187.78,187.88,187.78,187.86,68371.0
2024-02-20 12:50:00,187.86,187.87,187.81,187.84,34934.0,187.86,187.87,187.81,187.84,34934.0
2024-02-20 12:55:00,187.84,187.89,187.83,187.89,25900.0,187.84,187.89,187.83,187.89,25900.0
2024-02-20 13:00:00,187.89,187.91,187.85,187.88,29102.0,187.89,187.91,187.85,187.88,29102.0
2024-02-20 13:05:00,187.88,187.89,187.85,187.85,14345.0,187.88,187.89,187.85,187.85,14345.0
2024-02-20 13:10:00,187.85,187.89,187.85,187.86,14166.0,187.85,187.89,187.85,187.86,14166.0
2024-02-20 13:15:00,187.86,187.86,187.81,187.84,134428.0,187.86,187.86,187.81,187.84,134428.0
2024-02-20 13:20:00,187.84,187.84,187.71,187.71,43320.0,187.84,187.84,187.71,187.71,43320.0
2024-02-20 13:25:00,187.72,187.88,187.72,187.88,50772.0,187.72,187.88,187.72,187.88,50772.0
2024-02-20 13:30:00,187.87,187.88,187.78,187.79,24380.0,187.87,187.88,187.78,187.79,24380.0
2024-02-20 13:35:00,187.79,187.84,187.73,187.73,29102.0,187.79,187.84,187.73,187.73,29102.0
2024-02-20 13:40:00,187.74,187.76,187.71,187.75,20988.0,187.74,187.76,187.71,187.75,20988.0
2024-02-20 13:45:00,187.74,187.78,187.74,187.74,8653.0,187.74,187.78,187.74,187.74,8653.0
2024-02-20 13:50:00,187.74,187.78,187.73,187.74,16771.0,187.74,187.78,187.73,187.74,16771.0
2024-02-20 13:55:00,187.73,187.75,187.71,187.75,17471.0,187.73,187.75,187.71,187.75,17471.0
2024-02-20 14:00:00,187.75,187.76,187.72,187.73,16842.0,187.75,187.76,187.72,187.73,16842.0
2024-02-20 14:05:00,187.73,187.74,187.69,187.72,12675.0,187.73,187.74,187.69,187.72,12675.0
2024-02-20 14:10:00,187.71,187.75,187.7,187.74,22946.0,187.71,187.75,187.7,187.74,22946.0
2024-02-20 14:15:00,187.73,187.79,187.73,187.79,11212.0,187.73,187.79,187.73,187.79,11212.0
2024-02-20 14:20:00,187.79,187.8,187.78,187.79,6974.0,187.79,187.8,187.78,187.79,6974.0
2024-02-20 14:25:00,187.79,187.79,187.76,187.77,11610.0,187.79,187.79,187.76,187.77,11610.0
2024-02-20 14:30:00,187.77,187.78,187.73,187.75,16572.0,187.77,187.78,187.73,187.75,16572.0
2024-02-20 14:35:00,187.75,187.75,187.71,187.73,13173.0,187.75,187.75,187.71,187.73,13173.0
2024-02-20 14:40:00,187.73,187.74,187.67,187.67,76469.0,187.73,187.74,187.67,187.67,76469.0
2024-02-20 14:45:00,187.66,187.68,187.61,187.63,45851.0,187.66,187.68,187.61,187.63,45851.0
2024-02-20 14:50:00,187.63,187.65,187.56,187.58,31021.0,187.63,187.65,187.56,187.58,31021.0
2024-02-20 14:55:00,187.58,187.59,187.52,187.55,43811.0,187.58,187.59,187.52,187.55,43811.0
2024-02-20 15:00:00,187.56,187.56,187.44,187.45,55090.0,187.56,187.56,187.44,187.45,55090.0
2024-02-20 15:05:00,187.45,187.49,187.4,187.43,104670.0,187.45,187.49,187.4,187.43,104670.0
2024-02-20 15:10:00,187.42,187.48,187.41,187.44,55707.0,187.42,187.48,187.41,187.44,55707.0
2024-02-20 15:15:00,187.44,187.49,187.42,187.49,54163.0,187.44,187.49,187.42,187.49,54163.0
2024-02-20 15:20:00,187.48,187.5,187.43,187.45,68899.0,187.48,187.5,187.43,187.45,68899.0
2024-02-20 15:25:00,187.45,187.51,187.44,187.5,40725.0,187.45,187.51,187.44,187.5,40725.0
2024-02-20 15:30:00,187.5,187.52,187.45,187.46,127080.0,187.5,187.52,187.45,187.46,127080.0
2024-02-20 15:35:00,187.45,187.46,187.41,187.44,55825.0,187.45,187.46,187.41,187.44,55825.0
2024-02-20 15:40:00,187.44,187.45,187.4,187.41,209429.0,187.44,187.45,187.4,187.41,209429.0
2024-02-20 15:45:00,187.42,187.48,187.41,187.48,78507.0,187.42,187.48,187.41,187.48,78507.0
2024-02-20 15:50:00,187.48,187.5,187.44,187.49,130314.0,187.48,187.5,187.44,187.49,130314.0
2024-02-20 15:55:00,187.49,187.51,187.46,187.48,274647.0,187.49,187.51,187.46,187.48,274647.0
2024-02-21 09:30:00,187.88,187.9,187.74,187.79,155559.0,187.88,187.9,187.74,187.79,155559.0
2024-02-21 09:35:00,187.83,187.98,187.82,187.94,91398.0,187.83,187.98,187.82,187.94,91398.0
2024-02-21 09:40:00,187.95,187.98,187.81,187.88,49815.0,187.95,187.98,187.81,187.88,49815.0
2024-02-21 09:45:00,187.9,188.0,187.85,187.86,28983.0,187.9,188.0,187.85,187.86,28983.0
2024-02-21 09:50:00,187.85,187.95,187.77,187.85,37389.0,187.85,187.95,187.77,187.85,37389.0
2024-02-21 09:55:00,187.86,187.86,187.75,187.77,27739.0,187.86,187.86,187.75,187.77,27739.0
2024-02-21 10:00:00,187.77,187.79,187.7,187.79,78075.0,187.77,187.79,187.7,187.79,78075.0
2024-02-21 10:05:00,187.78,187.91,187.73,187.89,45435.0,187.78,187.91,187.73,187.89,45435.0
2024-02-21 10:10:00,187.88,187.97,187.81,187.97,45828.0,187.88,187.97,187.81,187.97,45828.0
2024-02-21 10:15:00,187.95,188.03,187.92,188.0,51441.0,187.95,188.03,187.92,188.0,51441.0
2024-02-21 10:20:00,188.0,188.04,187.91,187.96,71534.0,188.0,188.04,187.91,187.96,71534.0
2024-02-21 10:25:00,187.96,187.97,187.88,187.92,34118.0,187.96,187.97,187.88,187.92,34118.0
2024-02-21 10:30:00,187.93,187.94,187.87,187.88,16070.0,187.93,187.94,187.87,187.88,16070.0
2024-02-21 10:35:00,187.87,187.91,187.81,187.9,35306.0,187.87,187.91,187.81,187.9,35306.0
2024-02-21 10:40:00,187.89,187.89,187.8,187.82,24201.0,187.89,187.89,187.8,187.82,24201.0
2024-02-21 10:45:00,187.83,187.83,187.72,187.74,27988.0,187.83,187.83,187.72,187.74,27988.0
2024-02-21 10:50:00,187.72,187.78,187.62,187.67,72490.0,187.72,187.78,187.62,187.67,72490.0
2024-02-21 10:55:00,187.65,187.66,187.46,187.46,74630.0,187.65,187.66,187.46,187.46,74630.0
2024-02-21 11:00:00,187.47,187.54,187.37,187.46,89684.0,187.47,187.54,187.37,187.46,89684.0
2024-02-21 11:05:00,187.46,187.5,187.4,187.5,33290.0,187.46,187.5,187.4,187.5,33290.0
2024-02-21 11:10:00,187.51,187.53,187.42,187.5,40359.0,187.51,187.53,187.42,187.5,40359.0
2024-02-21 11:15:00,187.51,187.52,187.42,187.5,36098.0,187.51,187.52,187.42,187.5,36098.0
2024-02-21 11:20:00,187.52,187.62,187.52,187.62,26682.0,187.52,187.62,187.52,187.62,26682.0
2024-02-21 11:25:00,187.63,187.63,187.49,187.49,18213.0,187.63,187.63,187.49,187.49,18213.0
2024-02-21 11:30:00,187.49,187.56,187.45,187.53,58272.0,187.49,187.56,187.45,187.53,58272.0
2024-02-21 11:35:00,187.52,187.53,187.48,187.5,26827.0,187.52,187.53,187.48,187.5,26827.0
2024-02-21 11:40:00,187.49,187.56,187.47,187.55,54418.0,187.49,187.56,187.47,187.55,54418.0
2024-02-21 11:45:00,187.55,187.63,187.51,187.52,73334.0,187.55,187.63,187.51,187.52,73334.0
2024-02-21 11:50:00,187.51,187.54,187.49,187.49,60045.0,187.51,187.54,187.49,187.49,60045.0
2024-02-21 11:55:00,187.49,187.5,187.42,187.45,27787.0,187.49,187.5,187.42,187.45,27787.0
2024-02-21 12:00:00,187.45,187.45,187.38,187.43,45026.0,187.45,187.45,187.38,187.43,45026.0
2024-02-21 12:05:00,187.43,187.45,187.38,187.38,50715.0,187.43,187.45,187.38,187.38,50715.0
2024-02-21 12:10:00,187.37,187.4,187.29,187.33,88640.0,187.37,187.4,187.29,187.33,88640.0
2024-02-21 12:15:00,187.32,187.38,187.3,187.36,40650.0,187.32,187.38,187.3,187.36,40650.0
2024-02-21 12:20:00,187.35,187.37,187.28,187.3,38490.0,187.35,187.37,187.28,187.3,38490.0
2024-02-21 12:25:00,187.3,187.34,187.22,187.32,52319.0,187.3,187.34,187.22,187.32,52319.0
2024-02-21 12:30:00,187.34,187.36,187.27,187.28,80333.0,187.34,187.36,187.27,187.28,80333.0
2024-02-21 12:35:00,187.28,187.31,187.26,187.31,22495.0,187.28,187.31,187.26,187.31,22495.0
2024-02-21 12:40:00,187.31,187.33,187.28,187.33,11143.0,187.31,187.33,187.28,187.33,11143.0
2024-02-21 12:45:00,187.34,187.44,187.33,187.44,23183.0,187.34,187.44,187.33,187.44,23183.0
2024-02-21 12:50:00,187.44,187.5,187.42,187.5,14966.0,187.44,187.5,187.42,187.5,14966.0
2024-02-21 12:55:00,187.49,187.49,187.46,187.47,22411.0,187.49,187.49,187.46,187.47,22411.0
2024-02-21 13:00:00,187.48,187.5,187.21,187.39,87715.0,187.48,187.5,187.21,187.39,87715.0
2024-02-21 13:05:00,187.38,187.43,187.34,187.35,21855.0,187.38,187.43,187.34,187.35,21855.0
2024-02-21 13:10:00,187.36,187.44,187.31,187.4,15843.0,187.36,187.44,187.31,187.4,15843.0
2024-02-21 13:15:00,187.41,187.47,187.37,187.45,19023.0,187.41,187.47,187.37,187.45,19023.0
2024-02-21 13:20:00,187.46,187.52,187.44,187.51,25867.0,187.46,187.52,187.44,187.51,25867.0
2024-02-21 13:25:00,187.49,187.49,187.38,187.38,25484.0,187.49,187.49,187.38,187.38,25484.0
2024-02-21 13:30:00,187.38,187.43,187.34,187.37,20014.0,187.38,187.43,187.34,187.37,20014.0
2024-02-21 13:35:00,187.37,187.37,187.29,187.34,44052.0,187.37,187.37,187.29,187.34,44052.0
2024-02-21 13:40:00,187.33,187.36,187.3,187.36,10557.0,187.33,187.36,187.3,187.36,10557.0
2024-02-21 13:45:00,187.36,187.36,187.26,187.29,23194.0,187.36,187.36,187.26,187.29,23194.0
2024-02-21 13:50:00,187.29,187.31,187.27,187.28,11730.0,187.29,187.31,187.27,187.28,11730.0
2024-02-21 13:55:00,187.26,187.27,187.2,187.25,21079.0,187.26,187.27,187.2,187.25,21079.0
2024-02-21 14:00:00,187.23,187.61,187.1,187.5,96620.0,187.23,187.61,187.1,187.5,96620.0
2024-02-21 14:05:00,187.5,187.5,187.34,187.4,46279.0,187.5,187.5,187.34,187.4,46279.0
2024-02-21 14:10:00,187.41,187.65,187.41,187.56,57212.0,187.41,187.65,187.41,187.56,57212.0
2024-02-21 14:15:00,187.57,187.59,187.48,187.5,44287.0,187.57,187.59,187.48,187.5,44287.0
2024-02-21 14:20:00,187.49,187.5,187.42,187.5,37094.0,187.49,187.5,187.42,187.5,37094.0
2024-02-21 14:25:00,187.5,187.6,187.45,187.55,25663.0,187.5,187.6,187.45,187.55,25663.0
2024-02-21 14:30:00,187.54,187.62,187.52,187.61,18750.0,187.54,187.62,187.52,187.61,18750.0
2024-02-21 14:35:00,187.61,187.68,187.56,187.58,32164.0,187.61,187.68,187.56,187.58,32164.0
2024-02-21 14:40:00,187.57,187.6,187.56,187.56,10229.0,187.57,187.6,187.56,187.56,10229.0
2024-02-21 14:45:00,187.59,187.65,187.56,187.59,12439.0,187.59,187.65,187.56,187.59,12439.0
2024-02-21 14:50:00,187.58,187.61,187.58,187.6,97640.0,187.58,187.61,187.58,187.6,97640.0
2024-02-21 14:55:00,187.61,187.67,187.6,187.64,32517.0,187.61,187.67,187.6,187.64,32517.0
2024-02-21 15:00:00,187.65,187.69,187.61,187.68,59595.0,187.65,187.69,187.61,187.68,59595.0
2024-02-21 15:05:00,187.68,187.74,187.67,187.7,147393.0,187.68,187.74,187.67,187.7,147393.0
2024-02-21 15:10:00,187.71,187.72,187.6,187.62,33085.0,187.71,187.72,187.6,187.62,33085.0
2024-02-21 15:15:00,187.63,187.63,187.51,187.52,33659.0,187.63,187.63,187.51,187.52,33659.0
2024-02-21 15:20:00,187.51,187.58,187.47,187.56,218322.0,187.51,187.58,187.47,187.56,218322.0
2024-02-21 15:25:00,187.56,187.61,187.54,187.59,130398.0,187.56,187.61,187.54,187.59,130398.0
2024-02-21 15:30:00,187.6,187.61,187.57,187.58,19890.0,187.6,187.61,187.57,187.58,19890.0
2024-02-21 15:35:00,187.58,187.64,187.58,187.64,28573.0,187.58,187.64,187.58,187.64,28573.0
2024-02-21 15:40:00,187.65,187.66,187.62,187.64,20252.0,187.65,187.66,187.62,187.64,20252.0
2024-02-21 15:45:00,187.64,187.65,187.54,187.55,62960.0,187.64,187.65,187.54,187.55,62960.0
2024-02-21 15:50:00,187.55,187.58,187.52,187.56,48040.0,187.55,187.58,187.52,187.56,48040.0
2024-02-21 15:55:00,187.56,187.57,187.47,187.47,173413.0,187.56,187.57,187.47,187.47,173413.0
2024-02-22 09:30:00,187.56,187.56,187.36,187.42,98717.0,187.56,187.56,187.36,187.42,98717.0
2024-02-22 09:35:00,187.42,187.46,187.32,187.45,100938.0,187.42,187.46,187.32,187.45,100938.0
2024-02-22 09:40:00,187.44,187.44,187.26,187.33,63920.0,187.44,187.44,187.26,187.33,63920.0
2024-02-22 09:45:00,187.36,187.64,187.36,187.58,95793.0,187.36,187.64,187.36,187.58,95793.0
2024-02-22 09:50:00,187.56,187.6,187.37,187.52,77560.0,187.56,187.6,187.37,187.52,77560.0
2024-02-22 09:55:00,187.52,187.6,187.5,187.52,32183.0,187.52,187.6,187.5,187.52,32183.0
2024-02-22 10:00:00,187.54,187.57,187.26,187.37,96731.0,187.54,187.57,187.26,187.37,96731.0
2024-02-22 10:05:00,187.38,187.44,187.27,187.31,50866.0,187.38,187.44,187.27,187.31,50866.0
2024-02-22 10:10:00,187.28,187.36,187.1,187.35,91899.0,187.28,187.36,187.1,187.35,91899.0
2024-02-22 10:15:00,187.34,187.34,187.15,187.18,54365.0,187.34,187.34,187.15,187.18,54365.0
2024-02-22 10:20:00,187.14,187.3,187.12,187.23,51971.0,187.14,187.3,187.12,187.23,51971.0
2024-02-22 10:25:00,187.24,187.25,187.13,187.17,49492.0,187.24,187.25,187.13,187.17,49492.0
2024-02-22 10:30:00,187.17,187.35,187.15,187.33,37789.0,187.17,187.35,187.15,187.33,37789.0
2024-02-22 10:35:00,187.31,187.37,187.24,187.37,52289.0,187.31,187.37,187.24,187.37,52289.0
2024-02-22 10:40:00,187.37,187.49,187.36,187.41,55650.0,187.37,187.49,187.36,187.41,55650.0
2024-02-22 10:45:00,187.42,187.45,187.39,187.42,23629.0,187.42,187.45,187.39,187.42,23629.0
2024-02-22 10:50:00,187.44,187.46,187.39,187.43,26997.0,187.44,187.46,187.39,187.43,26997.0
2024-02-22 10:55:00,187.44,187.5,187.39,187.39,42846.0,187.44,187.5,187.39,187.39,42846.0
2024-02-22 11:00:00,187.4,187.49,187.34,187.39,40291.0,187.4,187.49,187.34,187.39,40291.0
2024-02-22 11:05:00,187.41,187.43,187.32,187.34,12236.0,187.41,187.43,187.32,187.34,12236.0
2024-02-22 11:10:00,187.33,187.4,187.33,187.36,26967.0,187.33,187.4,187.33,187.36,26967.0
2024-02-22 11:15:00,187.36,187.37,187.3,187.34,16874.0,187.36,187.37,187.3,187.34,16874.0
2024-02-22 11:20:00,187.33,187.4,187.31,187.34,16341.0,187.33,187.4,187.31,187.34,16341.0
2024-02-22 11:25:00,187.35,187.37,187.28,187.31,24915.0,187.35,187.37,187.28,187.31,24915.0
2024-02-22 11:30:00,187.31,187.31,187.23,187.25,15230.0,187.31,187.31,187.23,187.25,15230.0
2024-02-22 11:35:00,187.24,187.26,187.14,187.15,56972.0,187.24,187.26,187.14,187.15,56972.0
2024-02-22 11:40:00,187.15,187.22,187.14,187.2,43196.0,187.15,187.22,187.14,187.2,43196.0
2024-02-22 11:45:00,187.2,187.22,187.05,187.13,50700.0,187.2,187.22,187.05,187.13,50700.0
2024-02-22 11:50:00,187.12,187.21,187.11,187.16,25909.0,187.12,187.21,187.11,187.16,25909.0
2024-02-22 11:55:00,187.17,187.18,187.1,187.18,51934.0,187.17,187.18,187.1,187.18,51934.0
2024-02-22 12:00:00,187.17,187.27,187.17,187.24,36189.0,187.17,187.27,187.17,187.24,36189.0
2024-02-22 12:05:00,187.23,187.26,187.14,187.2,48488.0,187.23,187.26,187.14,187.2,48488.0
2024-02-22 12:10:00,187.2,187.22,187.11,187.2,41794.0,187.2,187.22,187.11,187.2,41794.0
2024-02-22 12:15:00,187.2,187.29,187.19,187.25,23315.0,187.2,187.29,187.19,187.25,23315.0
2024-02-22 12:20:00,187.25,187.38,187.24,187.38,34660.0,187.25,187.38,187.24,187.38,34660.0
2024-02-22 12:25:00,187.37,187.43,187.35,187.41,16620.0,187.37,187.43,187.35,187.41,16620.0
2024-02-22 12:30:00,187.42,187.51,187.42,187.48,13757.0,187.42,187.51,187.42,187.48,13757.0
2024-02-22 12:35:00,187.49,187.5,187.43,187.46,19152.0,187.49,187.5,187.43,187.46,19152.0
2024-02-22 12:40:00,187.46,187.46,187.39,187.41,28364.0,187.46,187.46,187.39,187.41,28364.0
2024-02-22 12:45:00,187.41,187.42,187.36,187.41,14648.0,187.41,187.42,187.36,187.41,14648.0
2024-02-22 12:50:00,187.4,187.4,187.32,187.32,11479.0,187.4,187.4,187.32,187.32,11479.0
2024-02-22 12:55:00,187.32,187.4,187.32,187.36,92987.0,187.32,187.4,187.32,187.36,92987.0
2024-02-22 13:00:00,187.36,187.37,187.28,187.3,14186.0,187.36,187.37,187.28,187.3,14186.0
2024-02-22 13:05:00,187.3,187.31,187.21,187.21,17130.0,187.3,187.31,187.21,187.21,17130.0
2024-02-22 13:10:00,187.22,187.23,187.12,187.13,15983.0,187.22,187.23,187.12,187.13,15983.0
2024-02-22 13:15:00,187.14,187.16,187.12,187.14,15746.0,187.14,187.16,187.12,187.14,15746.0
2024-02-22 13:20:00,187.14,187.19,187.05,187.18,74000.0,187.14,187.19,187.05,187.18,74000.0
2024-02-22 13:25:00,187.2,187.21,187.14,187.17,15581.0,187.2,187.21,187.14,187.17,15581.0
2024-02-22 13:30:00,187.18,187.34,187.12,187.33,19725.0,187.18,187.34,187.12,187.33,19725.0
2024-02-22 13:35:00,187.34,187.34,187.25,187.31,13890.0,187.34,187.34,187.25,187.31,13890.0
2024-02-22 13:40:00,187.31,187.36,187.29,187.34,7365.0,187.31,187.36,187.29,187.34,7365.0
2024-02-22 13:45:00,187.34,187.34,187.28,187.32,13155.0,187.34,187.34,187.28,187.32,13155.0
2024-02-22 13:50:00,187.31,187.33,187.26,187.32,18416.0,187.31,187.33,187.26,187.32,18416.0
2024-02-22 13:55:00,187.31,187.33,187.3,187.33,6722.0,187.31,187.33,187.3,187.33,6722.0
2024-02-22 14:00:00,187.32,187.32,187.28,187.32,19690.0,187.32,187.32,187.28,187.32,19690.0
2024-02-22 14:05:00,187.32,187.36,187.3,187.34,5911.0,187.32,187.36,187.3,187.34,5911.0
2024-02-22 14:10:00,187.34,187.35,187.3,187.35,17390.0,187.34,187.35,187.3,187.35,17390.0
2024-02-22 14:15:00,187.36,187.37,187.32,187.33,10387.0,187.36,187.37,187.32,187.33,10387.0
2024-02-22 14:20:00,187.33,187.39,187.33,187.39,7542.0,187.33,187.39,187.33,187.39,7542.0
2024-02-22 14:25:00,187.39,187.4,187.35,187.37,12642.0,187.39,187.4,187.35,187.37,12642.0
2024-02-22 14:30:00,187.37,187.42,187.36,187.37,5413.0,187.37,187.42,187.36,187.37,5413.0
2024-02-22 14:35:00,187.36,187.36,187.33,187.34,35214.0,187.36,187.36,187.33,187.34,35214.0
2024-02-22 14:40:00,187.35,187.39,187.31,187.38,41452.0,187.35,187.39,187.31,187.38,41452.0
2024-02-22 14:45:00,187.38,187.41,187.37,187.39,16162.0,187.38,187.41,187.37,187.39,16162.0
2024-02-22 14:50:00,187.4,187.4,187.35,187.37,12158.0,187.4,187.4,187.35,187.37,12158.0
2024-02-22 14:55:00,187.38,187.4,187.35,187.36,21050.0,187.38,187.4,187.35,187.36,21050.0
2024-02-22 15:00:00,187.37,187.37,187.34,187.35,31585.0,187.37,187.37,187.34,187.35,31585.0
2024-02-22 15:05:00,187.36,187.36,187.32,187.35,12863.0,187.36,187.36,187.32,187.35,12863.0
2024-02-22 15:10:00,187.35,187.37,187.32,187.34,17084.0,187.35,187.37,187.32,187.34,17084.0
2024-02-22 15:15:00,187.34,187.37,187.32,187.35,34163.0,187.34,187.37,187.32,187.35,34163.0
2024-02-22 15:20:00,187.35,187.41,187.33,187.41,56593.0,187.35,187.41,187.33,187.41,56593.0
2024-02-22 15:25:00,187.41,187.42,187.37,187.38,31796.0,187.41,187.42,187.37,187.38,31796.0
2024-02-22 15:30:00,187.38,187.43,187.35,187.38,21847.0,187.38,187.43,187.35,187.38,21847.0
2024-02-22 15:35:00,187.38,187.42,187.36,187.4,31710.0,187.38,187.42,187.36,187.4,31710.0
2024-02-22 15:40:00,187.4,187.41,187.36,187.37,39628.0,187.4,187.41,187.36,187.37,39628.0
2024-02-22 15:45:00,187.37,187.43,187.35,187.43,50132.0,187.37,187.43,187.35,187.43,50132.0
2024-02-22 15:50:00,187.43,187.48,187.42,187.48,83856.0,187.43,187.48,187.42,187.48,83856.0
2024-02-22 15:55:00,187.48,187.54,187.47,187.54,206939.0,187.48,187.54,187.47,187.54,206939.0
2024-02-23 09:30:00,187.56,187.67,187.53,187.56,83668.0,187.56,187.67,187.53,187.56,83668.0
2024-02-23 09:35:00,187.56,187.68,187.46,187.52,104093.0,187.56,187.68,187.46,187.52,104093.0
2024-02-23 09:40:00,187.51,187.55,187.48,187.5,50075.0,187.51,187.55,187.48,187.5,50075.0
2024-02-23 09:45:00,187.5,187.6,187.48,187.58,50801.0,187.5,187.6,187.48,187.58,50801.0
2024-02-23 09:50:00,187.55,187.64,187.53,187.6,70978.0,187.55,187.64,187.53,187.6,70978.0
2024-02-23 09:55:00,187.6,187.89,187.6,187.79,212790.0,187.6,187.89,187.6,187.79,212790.0
2024-02-23 10:00:00,187.79,187.9,187.75,187.76,151480.0,187.79,187.9,187.75,187.76,151480.0
2024-02-23 10:05:00,187.76,187.88,187.73,187.83,76378.0,187.76,187.88,187.73,187.83,76378.0
2024-02-23 10:10:00,187.82,187.83,187.62,187.68,70177.0,187.82,187.83,187.62,187.68,70177.0
2024-02-23 10:15:00,187.69,187.81,187.62,187.79,56845.0,187.69,187.81,187.62,187.79,56845.0
2024-02-23 10:20:00,187.77,187.83,187.71,187.83,92440.0,187.77,187.83,187.71,187.83,92440.0
2024-02-23 10:25:00,187.83,187.85,187.72,187.75,72599.0,187.83,187.85,187.72,187.75,72599.0
2024-02-23 10:30:00,187.75,187.82,187.74,187.81,94465.0,187.75,187.82,187.74,187.81,94465.0
2024-02-23 10:35:00,187.81,187.85,187.77,187.82,90126.0,187.81,187.85,187.77,187.82,90126.0
2024-02-23 10:40:00,187.81,187.82,187.76,187.76,91346.0,187.81,187.82,187.76,187.76,91346.0
2024-02-23 10:45:00,187.77,187.87,187.74,187.8,39089.0,187.77,187.87,187.74,187.8,39089.0
2024-02-23 10:50:00,187.81,187.93,187.81,187.93,25527.0,187.81,187.93,187.81,187.93,25527.0
2024-02-23 10:55:00,187.93,188.14,187.92,188.04,158965.0,187.93,188.14,187.92,188.04,158965.0
2024-02-23 11:00:00,188.05,188.22,188.05,188.19,78375.0,188.05,188.22,188.05,188.19,78375.0
2024-02-23 11:05:00,188.19,188.32,188.14,188.31,87830.0,188.19,188.32,188.14,188.31,87830.0
2024-02-23 11:10:00,188.3,188.41,188.24,188.33,132150.0,188.3,188.41,188.24,188.33,132150.0
2024-02-23 11:15:00,188.34,188.4,188.31,188.36,68537.0,188.34,188.4,188.31,188.36,68537.0
2024-02-23 11:20:00,188.36,188.41,188.33,188.39,47680.0,188.36,188.41,188.33,188.39,47680.0
2024-02-23 11:25:00,188.4,188.42,188.31,188.32,44311.0,188.4,188.42,188.31,188.32,44311.0
2024-02-23 11:30:00,188.32,188.7,188.32,188.64,155322.0,188.32,188.7,188.32,188.64,155322.0
2024-02-23 11:35:00,188.63,188.67,188.58,188.66,40962.0,188.63,188.67,188.58,188.66,40962.0
2024-02-23 11:40:00,188.64,188.76,188.63,188.71,79641.0,188.64,188.76,188.63,188.71,79641.0
2024-02-23 11:45:00,188.71,188.8,188.71,188.74,104018.0,188.71,188.8,188.71,188.74,104018.0
2024-02-23 11:50:00,188.75,188.79,188.67,188.78,97873.0,188.75,188.79,188.67,188.78,97873.0
2024-02-23 11:55:00,188.79,188.81,188.67,188.8,125531.0,188.79,188.81,188.67,188.8,125531.0
2024-02-23 12:00:00,188.8,188.92,188.79,188.9,49160.0,188.8,188.92,188.79,188.9,49160.0
2024-02-23 12:05:00,188.89,188.94,188.73,188.73,70911.0,188.89,188.94,188.73,188.73,70911.0
2024-02-23 12:10:00,188.73,188.82,188.7,188.8,52727.0,188.73,188.82,188.7,188.8,52727.0
2024-02-23 12:15:00,188.79,188.82,188.69,188.73,50231.0,188.79,188.82,188.69,188.73,50231.0
2024-02-23 12:20:00,188.74,188.79,188.71,188.76,69908.0,188.74,188.79,188.71,188.76,69908.0
2024-02-23 12:25:00,188.76,188.8,188.61,188.62,43783.0,188.76,188.8,188.61,188.62,43783.0
2024-02-23 12:30:00,188.63,188.77,188.62,188.74,47198.0,188.63,188.77,188.62,188.74,47198.0
2024-02-23 12:35:00,188.72,188.74,188.65,188.68,21943.0,188.72,188.74,188.65,188.68,21943.0
2024-02-23 12:40:00,188.67,188.74,188.66,188.73,38702.0,188.67,188.74,188.66,188.73,38702.0
2024-02-23 12:45:00,188.73,188.74,188.65,188.65,72900.0,188.73,188.74,188.65,188.65,72900.0
2024-02-23 12:50:00,188.65,188.69,188.62,188.68,27375.0,188.65,188.69,188.62,188.68,27375.0
2024-02-23 12:55:00,188.68,188.76,188.67,188.75,24255.0,188.68,188.76,188.67,188.75,24255.0
2024-02-23 13:00:00,188.75,188.8,188.74,188.78,17297.0,188.75,188.8,188.74,188.78,17297.0
2024-02-23 13:05:00,188.78,188.79,188.75,188.79,15215.0,188.78,188.79,188.75,188.79,15215.0
2024-02-23 13:10:00,188.78,188.8,188.74,188.78,20113.0,188.78,188.8,188.74,188.78,20113.0
2024-02-23 13:15:00,188.79,188.82,188.7,188.76,37557.0,188.79,188.82,188.7,188.76,37557.0
2024-02-23 13:20:00,188.75,188.8,188.7,188.71,23725.0,188.75,188.8,188.7,188.71,23725.0
2024-02-23 13:25:00,188.71,188.88,188.7,188.86,32603.0,188.71,188.88,188.7,188.86,32603.0
2024-02-23 13:30:00,188.84,188.84,188.72,188.79,30085.0,188.84,188.84,188.72,188.79,30085.0
2024-02-23 13:35:00,188.79,188.83,188.77,188.83,26423.0,188.79,188.83,188.77,188.83,26423.0
2024-02-23 13:40:00,188.83,188.88,188.82,188.86,30163.0,188.83,188.88,188.82,188.86,30163.0
2024-02-23 13:45:00,188.87,188.93,188.86,188.92,26918.0,188.87,188.93,188.86,188.92,26918.0
2024-02-23 13:50:00,188.92,189.18,188.9,189.01,220568.0,188.92,189.18,188.9,189.01,220568.0
2024-02-23 13:55:00,189.03,189.07,188.96,188.99,81780.0,189.03,189.07,188.96,188.99,81780.0
2024-02-23 14:00:00,188.98,188.98,188.92,188.97,37909.0,188.98,188.98,188.92,188.97,37909.0
2024-02-23 14:05:00,188.97,188.98,188.92,188.92,10607.0,188.97,188.98,188.92,188.92,10607.0
2024-02-23 14:10:00,188.95,188.97,188.93,188.95,8945.0,188.95,188.97,188.93,188.95,8945.0
2024-02-23 14:15:00,188.95,188.96,188.89,188.92,29074.0,188.95,188.96,188.89,188.92,29074.0
2024-02-23 14:20:00,188.92,188.94,188.89,188.89,15351.0,188.92,188.94,188.89,188.89,15351.0
2024-02-23 14:25:00,188.89,188.91,188.79,188.8,23736.0,188.89,188.91,188.79,188.8,23736.0
2024-02-23 14:30:00,188.8,188.84,188.79,188.81,9256.0,188.8,188.84,188.79,188.81,9256.0
2024-02-23 14:35:00,188.81,188.82,188.74,188.75,15188.0,188.81,188.82,188.74,188.75,15188.0
2024-02-23 14:40:00,188.75,188.77,188.73,188.74,95251.0,188.75,188.77,188.73,188.74,95251.0
2024-02-23 14:45:00,188.74,188.77,188.64,188.67,38060.0,188.74,188.77,188.64,188.67,38060.0
2024-02-23 14:50:00,188.67,188.72,188.65,188.69,51682.0,188.67,188.72,188.65,188.69,51682.0
2024-02-23 14:55:00,188.68,188.71,188.65,188.7,20463.0,188.68,188.71,188.65,188.7,20463.0
2024-02-23 15:00:00,188.69,188.71,188.6,188.66,57901.0,188.69,188.71,188.6,188.66,57901.0
2024-02-23 15:05:00,188.66,188.69,188.6,188.62,15544.0,188.66,188.69,188.6,188.62,15544.0
2024-02-23 15:10:00,188.61,188.64,188.6,188.6,21650.0,188.61,188.64,188.6,188.6,21650.0
2024-02-23 15:15:00,188.6,188.68,188.59,188.64,24063.0,188.6,188.68,188.59,188.64,24063.0
2024-02-23 15:20:00,188.64,188.64,188.56,188.56,257580.0,188.64,188.64,188.56,188.56,257580.0
2024-02-23 15:25:00,188.56,188.65,188.56,188.62,147750.0,188.56,188.65,188.56,188.62,147750.0
2024-02-23 15:30:00,188.62,188.62,188.52,188.55,85246.0,188.62,188.62,188.52,188.55,85246.0
2024-02-23 15:35:00,188.55,188.59,188.54,188.57,121050.0,188.55,188.59,188.54,188.57,121050.0
2024-02-23 15:40:00,188.56,188.59,188.55,188.56,153244.0,188.56,188.59,188.55,188.56,153244.0
2024-02-23 15:45:00,188.57,188.61,188.55,188.59,162100.0,188.57,188.61,188.55,188.59,162100.0
2024-02-23 15:50:00,188.59,188.6,188.55,188.58,122169.0,188.59,188.6,188.55,188.58,122169.0
2024-02-23 15:55:00,188.57,188.63,188.56,188.61,185669.0,188.57,188.63,188.56,188.61,185669.0
2024-02-26 09:30:00,187.79,187.8,187.58,187.76,129620.0,187.79,187.8,187.58,187.76,129620.0
2024-02-26 09:35:00,187.75,187.81,187.71,187.81,56253.0,187.75,187.81,187.71,187.81,56253.0
2024-02-26 09:40:00,187.8,187.81,187.67,187.8,242877.0,187.8,187.81,187.67,187.8,242877.0
2024-02-26 09:45:00,187.82,187.91,187.74,187.84,93198.0,187.82,187.91,187.74,187.84,93198.0
2024-02-26 09:50:00,187.85,187.88,187.79,187.81,24560.0,187.85,187.88,187.79,187.81,24560.0
2024-02-26 09:55:00,187.81,187.81,187.75,187.78,40529.0,187.81,187.81,187.75,187.78,40529.0
2024-02-26 10:00:00,187.78,187.87,187.75,187.83,54876.0,187.78,187.87,187.75,187.83,54876.0
2024-02-26 10:05:00,187.82,187.85,187.69,187.74,57338.0,187.82,187.85,187.69,187.74,57338.0
2024-02-26 10:10:00,187.74,187.74,187.67,187.68,39399.0,187.74,187.74,187.67,187.68,39399.0
2024-02-26 10:15:00,187.66,187.67,187.58,187.6,52185.0,187.66,187.67,187.58,187.6,52185.0
2024-02-26 10:20:00,187.59,187.74,187.59,187.7,36283.0,187.59,187.74,187.59,187.7,36283.0
2024-02-26 10:25:00,187.7,187.71,187.63,187.71,54850.0,187.7,187.71,187.63,187.71,54850.0
2024-02-26 10:30:00,187.72,187.72,187.59,187.59,44551.0,187.72,187.72,187.59,187.59,44551.0
2024-02-26 10:35:00,187.59,187.75,187.53,187.7,64203.0,187.59,187.75,187.53,187.7,64203.0
2024-02-26 10:40:00,187.7,187.86,187.7,187.86,49659.0,187.7,187.86,187.7,187.86,49659.0
2024-02-26 10:45:00,187.83,187.85,187.77,187.83,29654.0,187.83,187.85,187.77,187.83,29654.0
2024-02-26 10:50:00,187.83,188.01,187.82,187.95,27075.0,187.83,188.01,187.82,187.95,27075.0
2024-02-26 10:55:00,187.93,187.95,187.84,187.92,34745.0,187.93,187.95,187.84,187.92,34745.0
2024-02-26 11:00:00,187.91,187.95,187.82,187.84,54073.0,187.91,187.95,187.82,187.84,54073.0
2024-02-26 11:05:00,187.83,187.88,187.78,187.78,22001.0,187.83,187.88,187.78,187.78,22001.0
2024-02-26 11:10:00,187.78,187.79,187.68,187.76,30988.0,187.78,187.79,187.68,187.76,30988.0
2024-02-26 11:15:00,187.75,187.85,187.73,187.74,40572.0,187.75,187.85,187.73,187.74,40572.0
2024-02-26 11:20:00,187.75,187.78,187.7,187.77,23236.0,187.75,187.78,187.7,187.77,23236.0
2024-02-26 11:25:00,187.77,187.79,187.71,187.77,19116.0,187.77,187.79,187.71,187.77,19116.0
2024-02-26 11:30:00,187.78,187.82,187.75,187.77,16538.0,187.78,187.82,187.75,187.77,16538.0
2024-02-26 11:35:00,187.78,187.85,187.72,187.78,22727.0,187.78,187.85,187.72,187.78,22727.0
2024-02-26 11:40:00,187.78,187.79,187.7,187.71,20745.0,187.78,187.79,187.7,187.71,20745.0
2024-02-26 11:45:00,187.71,187.78,187.7,187.78,22708.0,187.71,187.78,187.7,187.78,22708.0
2024-02-26 11:50:00,187.8,187.85,187.78,187.83,23321.0,187.8,187.85,187.78,187.83,23321.0
2024-02-26 11:55:00,187.83,187.84,187.76,187.78,8657.0,187.83,187.84,187.76,187.78,8657.0
2024-02-26 12:00:00,187.78,187.81,187.69,187.69,25452.0,187.78,187.81,187.69,187.69,25452.0
2024-02-26 12:05:00,187.69,187.73,187.67,187.73,9299.0,187.69,187.73,187.67,187.73,9299.0
2024-02-26 12:10:00,187.74,187.75,187.67,187.71,15122.0,187.74,187.75,187.67,187.71,15122.0
2024-02-26 12:15:00,187.7,187.8,187.68,187.77,26034.0,187.7,187.8,187.68,187.77,26034.0
2024-02-26 12:20:00,187.75,187.81,187.74,187.81,25737.0,187.75,187.81,187.74,187.81,25737.0
2024-02-26 12:25:00,187.81,187.83,187.79,187.83,22089.0,187.81,187.83,187.79,187.83,22089.0
2024-02-26 12:30:00,187.81,187.81,187.71,187.73,17386.0,187.81,187.81,187.71,187.73,17386.0
2024-02-26 12:35:00,187.73,187.77,187.71,187.75,11067.0,187.73,187.77,187.71,187.75,11067.0
2024-02-26 12:40:00,187.74,187.79,187.74,187.76,10063.0,187.74,187.79,187.74,187.76,10063.0
2024-02-26 12:45:00,187.77,187.87,187.77,187.86,33495.0,187.77,187.87,187.77,187.86,33495.0
2024-02-26 12:50:00,187.85,187.89,187.81,187.89,34109.0,187.85,187.89,187.81,187.89,34109.0
2024-02-26 12:55:00,187.88,187.9,187.82,187.89,34709.0,187.88,187.9,187.82,187.89,34709.0
2024-02-26 13:00:00,187.89,187.94,187.85,187.93,66292.0,187.89,187.94,187.85,187.93,66292.0
2024-02-26 13:05:00,187.94,187.98,187.89,187.9,15316.0,187.94,187.98,187.89,187.9,15316.0
2024-02-26 13:10:00,187.9,188.02,187.9,188.01,63030.0,187.9,188.02,187.9,188.01,63030.0
2024-02-26 13:15:00,188.0,188.02,187.96,187.97,83338.0,188.0,188.02,187.96,187.97,83338.0
2024-02-26 13:20:00,187.98,188.01,187.95,187.99,27726.0,187.98,188.01,187.95,187.99,27726.0
2024-02-26 13:25:00,187.97,188.01,187.92,187.99,37830.0,187.97,188.01,187.92,187.99,37830.0
2024-02-26 13:30:00,187.99,188.01,187.88,187.9,20978.0,187.99,188.01,187.88,187.9,20978.0
2024-02-26 13:35:00,187.88,187.93,187.88,187.9,43463.0,187.88,187.93,187.88,187.9,43463.0
2024-02-26 13:40:00,187.9,187.93,187.87,187.93,92635.0,187.9,187.93,187.87,187.93,92635.0
2024-02-26 13:45:00,187.94,187.94,187.89,187.93,12978.0,187.94,187.94,187.89,187.93,12978.0
2024-02-26 13:50:00,187.94,188.0,187.93,187.95,66935.0,187.94,188.0,187.93,187.95,66935.0
2024-02-26 13:55:00,187.95,187.98,187.93,187.94,34396.0,187.95,187.98,187.93,187.94,34396.0
2024-02-26 14:00:00,187.94,188.0,187.93,187.99,38643.0,187.94,188.0,187.93,187.99,38643.0
2024-02-26 14:05:00,187.99,188.03,187.96,188.01,33713.0,187.99,188.03,187.96,188.01,33713.0
2024-02-26 14:10:00,188.01,188.02,187.95,187.99,8711.0,188.01,188.02,187.95,187.99,8711.0
2024-02-26 14:15:00,187.99,187.99,187.92,187.93,10128.0,187.99,187.99,187.92,187.93,10128.0
2024-02-26 14:20:00,187.94,187.95,187.91,187.91,13931.0,187.94,187.95,187.91,187.91,13931.0
2024-02-26 14:25:00,187.91,187.92,187.88,187.9,21472.0,187.91,187.92,187.88,187.9,21472.0
2024-02-26 14:30:00,187.9,187.9,187.87,187.9,10377.0,187.9,187.9,187.87,187.9,10377.0
2024-02-26 14:35:00,187.89,187.94,187.88,187.93,13836.0,187.89,187.94,187.88,187.93,13836.0
2024-02-26 14:40:00,187.93,187.94,187.89,187.91,6606.0,187.93,187.94,187.89,187.91,6606.0
2024-02-26 14:45:00,187.91,187.97,187.9,187.93,16065.0,187.91,187.97,187.9,187.93,16065.0
2024-02-26 14:50:00,187.93,187.96,187.91,187.95,9193.0,187.93,187.96,187.91,187.95,9193.0
2024-02-26 14:55:00,187.96,188.0,187.96,187.98,17477.0,187.96,188.0,187.96,187.98,17477.0
2024-02-26 15:00:00,187.99,188.06,187.98,188.05,45677.0,187.99,188.06,187.98,188.05,45677.0
2024-02-26 15:05:00,188.05,188.16,188.05,188.14,21072.0,188.05,188.16,188.05,188.14,21072.0
2024-02-26 15:10:00,188.15,188.2,188.14,188.19,37716.0,188.15,188.2,188.14,188.19,37716.0
2024-02-26 15:15:00,188.19,188.21,188.14,188.17,34320.0,188.19,188.21,188.14,188.17,34320.0
2024-02-26 15:20:00,188.17,188.25,188.17,188.25,78591.0,188.17,188.25,188.17,188.25,78591.0
2024-02-26 15:25:00,188.25,188.32,188.25,188.29,54705.0,188.25,188.32,188.25,188.29,54705.0
2024-02-26 15:30:00,188.3,188.33,188.27,188.33,68647.0,188.3,188.33,188.27,188.33,68647.0
2024-02-26 15:35:00,188.32,188.34,188.29,188.31,19081.0,188.32,188.34,188.29,188.31,19081.0
2024-02-26 15:40:00,188.31,188.36,188.3,188.32,38580.0,188.31,188.36,188.3,188.32,38580.0
2024-02-26 15:45:00,188.32,188.34,188.3,188.33,54129.0,188.32,188.34,188.3,188.33,54129.0
2024-02-26 15:50:00,188.32,188.33,188.22,188.23,179249.0,188.32,188.33,188.22,188.23,179249.0
2024-02-26 15:55:00,188.22,188.23,188.18,188.22,206465.0,188.22,188.23,188.18,188.22,206465.0
2024-02-27 09:30:00,188.58,188.59,188.5,188.55,121570.0,188.58,188.59,188.5,188.55,121570.0
2024-02-27 09:35:00,188.54,188.59,188.48,188.48,25902.0,188.54,188.59,188.48,188.48,25902.0
2024-02-27 09:40:00,188.48,188.48,188.34,188.45,64258.0,188.48,188.48,188.34,188.45,64258.0
2024-02-27 09:45:00,188.45,188.5,188.41,188.47,55293.0,188.45,188.5,188.41,188.47,55293.0
2024-02-27 09:50:00,188.47,188.53,188.43,188.49,21726.0,188.47,188.53,188.43,188.49,21726.0
2024-02-27 09:55:00,188.48,188.53,188.42,188.47,27608.0,188.48,188.53,188.42,188.47,27608.0
2024-02-27 10:00:00,188.48,188.72,188.37,188.41,124385.0,188.48,188.72,188.37,188.41,124385.0
2024-02-27 10:05:00,188.44,188.47,188.34,188.42,89456.0,188.44,188.47,188.34,188.42,89456.0
2024-02-27 10:10:00,188.41,188.47,188.35,188.39,69639.0,188.41,188.47,188.35,188.39,69639.0
2024-02-27 10:15:00,188.39,188.47,188.39,188.44,33886.0,188.39,188.47,188.39,188.44,33886.0
2024-02-27 10:20:00,188.44,188.5,188.39,188.44,46147.0,188.44,188.5,188.39,188.44,46147.0
2024-02-27 10:25:00,188.43,188.49,188.42,188.42,24468.0,188.43,188.49,188.42,188.42,24468.0
2024-02-27 10:30:00,188.39,188.4,188.28,188.35,55265.0,188.39,188.4,188.28,188.35,55265.0
2024-02-27 10:35:00,188.34,188.45,188.31,188.4,31697.0,188.34,188.45,188.31,188.4,31697.0
2024-02-27 10:40:00,188.4,188.4,188.31,188.32,18091.0,188.4,188.4,188.31,188.32,18091.0
2024-02-27 10:45:00,188.31,188.51,188.3,188.46,51081.0,188.31,188.51,188.3,188.46,51081.0
2024-02-27 10:50:00,188.46,188.53,188.42,188.43,23351.0,188.46,188.53,188.42,188.43,23351.0
2024-02-27 10:55:00,188.43,188.44,188.34,188.34,38549.0,188.43,188.44,188.34,188.34,38549.0
2024-02-27 11:00:00,188.35,188.39,188.28,188.33,40299.0,188.35,188.39,188.28,188.33,40299.0
2024-02-27 11:05:00,188.34,188.36,188.22,188.25,61485.0,188.34,188.36,188.22,188.25,61485.0
2024-02-27 11:10:00,188.25,188.28,188.21,188.24,40102.0,188.25,188.28,188.21,188.24,40102.0
2024-02-27 11:15:00,188.24,188.25,188.16,188.24,38583.0,188.24,188.25,188.16,188.24,38583.0
2024-02-27 11:20:00,188.23,188.28,188.18,188.24,36709.0,188.23,188.28,188.18,188.24,36709.0
2024-02-27 11:25:00,188.24,188.38,188.24,188.37,46463.0,188.24,188.38,188.24,188.37,46463.0
2024-02-27 11:30:00,188.37,188.39,188.31,188.32,117616.0,188.37,188.39,188.31,188.32,117616.0
2024-02-27 11:35:00,188.32,188.32,188.26,188.3,21958.0,188.32,188.32,188.26,188.3,21958.0
2024-02-27 11:40:00,188.3,188.31,188.24,188.27,18328.0,188.3,188.31,188.24,188.27,18328.0
2024-02-27 11:45:00,188.28,188.39,188.27,188.36,102912.0,188.28,188.39,188.27,188.36,102912.0
2024-02-27 11:50:00,188.36,188.37,188.29,188.3,26558.0,188.36,188.37,188.29,188.3,26558.0
2024-02-27 11:55:00,188.3,188.3,188.24,188.29,31382.0,188.3,188.3,188.24,188.29,31382.0
2024-02-27 12:00:00,188.28,188.28,188.19,188.2,19603.0,188.28,188.28,188.19,188.2,19603.0
2024-02-27 12:05:00,188.2,188.22,188.15,188.16,57307.0,188.2,188.22,188.15,188.16,57307.0
2024-02-27 12:10:00,188.17,188.17,188.08,188.08,46698.0,188.17,188.17,188.08,188.08,46698.0
2024-02-27 12:15:00,188.08,188.09,188.04,188.07,51235.0,188.08,188.09,188.04,188.07,51235.0
2024-02-27 12:20:00,188.07,188.11,188.05,188.09,20297.0,188.07,188.11,188.05,188.09,20297.0
2024-02-27 12:25:00,188.09,188.09,188.0,188.02,15216.0,188.09,188.09,188.0,188.02,15216.0
2024-02-27 12:30:00,188.01,188.04,187.98,188.03,26599.0,188.01,188.04,187.98,188.03,26599.0
2024-02-27 12:35:00,188.04,188.14,188.04,188.06,41226.0,188.04,188.14,188.04,188.06,41226.0
2024-02-27 12:40:00,188.07,188.09,188.05,188.08,7151.0,188.07,188.09,188.05,188.08,7151.0
2024-02-27 12:45:00,188.08,188.14,188.08,188.12,17319.0,188.08,188.14,188.08,188.12,17319.0
2024-02-27 12:50:00,188.12,188.21,188.11,188.19,29758.0,188.12,188.21,188.11,188.19,29758.0
2024-02-27 12:55:00,188.2,188.21,188.16,188.21,20279.0,188.2,188.21,188.16,188.21,20279.0
2024-02-27 13:00:00,188.2,188.35,188.18,188.31,49206.0,188.2,188.35,188.18,188.31,49206.0
2024-02-27 13:05:00,188.31,188.36,188.3,188.35,39972.0,188.31,188.36,188.3,188.35,39972.0
2024-02-27 13:10:00,188.35,188.48,188.32,188.47,127986.0,188.35,188.48,188.32,188.47,127986.0
2024-02-27 13:15:00,188.47,188.56,188.42,188.53,52774.0,188.47,188.56,188.42,188.53,52774.0
2024-02-27 13:20:00,188.54,188.56,188.46,188.5,52808.0,188.54,188.56,188.46,188.5,52808.0
2024-02-27 13:25:00,188.49,188.5,188.38,188.41,28899.0,188.49,188.5,188.38,188.41,28899.0
2024-02-27 13:30:00,188.4,188.4,188.31,188.34,25236.0,188.4,188.4,188.31,188.34,25236.0
2024-02-27 13:35:00,188.34,188.36,188.28,188.32,24261.0,188.34,188.36,188.28,188.32,24261.0
2024-02-27 13:40:00,188.31,188.31,188.26,188.27,20712.0,188.31,188.31,188.26,188.27,20712.0
2024-02-27 13:45:00,188.27,188.27,188.18,188.26,59934.0,188.27,188.27,188.18,188.26,59934.0
2024-02-27 13:50:00,188.25,188.29,188.24,188.26,27622.0,188.25,188.29,188.24,188.26,27622.0
2024-02-27 13:55:00,188.25,188.26,188.18,188.2,10539.0,188.25,188.26,188.18,188.2,10539.0
2024-02-27 14:00:00,188.21,188.22,188.15,188.17,14699.0,188.21,188.22,188.15,188.17,14699.0
2024-02-27 14:05:00,188.17,188.21,188.16,188.21,6554.0,188.17,188.21,188.16,188.21,6554.0
2024-02-27 14:10:00,188.2,188.2,188.16,188.17,6180.0,188.2,188.2,188.16,188.17,6180.0
2024-02-27 14:15:00,188.17,188.2,188.14,188.17,89353.0,188.17,188.2,188.14,188.17,89353.0
2024-02-27 14:20:00,188.16,188.16,188.0,188.02,33580.0,188.16,188.16,188.0,188.02,33580.0
2024-02-27 14:25:00,188.01,188.08,187.99,188.07,39445.0,188.01,188.08,187.99,188.07,39445.0
2024-02-27 14:30:00,188.07,188.1,188.01,188.04,17832.0,188.07,188.1,188.01,188.04,17832.0
2024-02-27 14:35:00,188.06,188.06,188.01,188.02,18689.0,188.06,188.06,188.01,188.02,18689.0
2024-02-27 14:40:00,188.01,188.03,187.97,188.0,40272.0,188.01,188.03,187.97,188.0,40272.0
2024-02-27 14:45:00,188.0,188.01,187.93,187.95,18570.0,188.0,188.01,187.93,187.95,18570.0
2024-02-27 14:50:00,187.95,187.99,187.94,187.97,13403.0,187.95,187.99,187.94,187.97,13403.0
2024-02-27 14:55:00,187.97,188.03,187.96,188.03,30631.0,187.97,188.03,187.96,188.03,30631.0
2024-02-27 15:00:00,188.0,188.0,187.95,187.97,29879.0,188.0,188.0,187.95,187.97,29879.0
2024-02-27 15:05:00,187.97,187.97,187.9,187.93,29495.0,187.97,187.97,187.9,187.93,29495.0
2024-02-27 15:10:00,187.93,187.98,187.93,187.95,22504.0,187.93,187.98,187.93,187.95,22504.0
2024-02-27 15:15:00,187.96,187.99,187.94,187.95,11061.0,187.96,187.99,187.94,187.95,11061.0
2024-02-27 15:20:00,187.94,187.97,187.93,187.97,10148.0,187.94,187.97,187.93,187.97,10148.0
2024-02-27 15:25:00,187.96,187.96,187.88,187.92,34010.0,187.96,187.96,187.88,187.92,34010.0
2024-02-27 15:30:00,187.92,187.96,187.92,187.95,32144.0,187.92,187.96,187.92,187.95,32144.0
2024-02-27 15:35:00,187.95,187.97,187.94,187.97,15089.0,187.95,187.97,187.94,187.97,15089.0
2024-02-27 15:40:00,187.97,188.02,187.96,188.0,50334.0,187.97,188.02,187.96,188.0,50334.0
2024-02-27 15:45:00,188.0,188.03,187.98,187.99,54985.0,188.0,188.03,187.98,187.99,54985.0
2024-02-27 15:50:00,187.99,188.01,187.97,188.0,174995.0,187.99,188.01,187.97,188.0,174995.0
2024-02-27 15:55:00,187.99,188.07,187.98,188.01,315234.0,187.99,188.07,187.98,188.01,315234.0
2024-02-28 09:30:00,188.34,188.37,188.27,188.31,63163.0,188.34,188.37,188.27,188.31,63163.0
2024-02-28 09:35:00,188.3,188.37,188.26,188.3,34903.0,188.3,188.37,188.26,188.3,34903.0
2024-02-28 09:40:00,188.29,188.32,188.26,188.26,31986.0,188.29,188.32,188.26,188.26,31986.0
2024-02-28 09:45:00,188.27,188.36,188.23,188.24,44085.0,188.27,188.36,188.23,188.24,44085.0
2024-02-28 09:50:00,188.24,188.28,188.18,188.19,21134.0,188.24,188.28,188.18,188.19,21134.0
2024-02-28 09:55:00,188.19,188.19,188.09,188.17,36691.0,188.19,188.19,188.09,188.17,36691.0
2024-02-28 10:00:00,188.16,188.24,188.15,188.24,28029.0,188.16,188.24,188.15,188.24,28029.0
2024-02-28 10:05:00,188.24,188.32,188.17,188.2,57090.0,188.24,188.32,188.17,188.2,57090.0
2024-02-28 10:10:00,188.2,188.25,188.11,188.22,35711.0,188.2,188.25,188.11,188.22,35711.0
2024-02-28 10:15:00,188.23,188.27,188.1,188.12,28568.0,188.23,188.27,188.1,188.12,28568.0
2024-02-28 10:20:00,188.11,188.23,188.03,188.23,35035.0,188.11,188.23,188.03,188.23,35035.0
2024-02-28 10:25:00,188.23,188.29,188.21,188.28,24643.0,188.23,188.29,188.21,188.28,24643.0
2024-02-28 10:30:00,188.27,188.36,188.26,188.31,46530.0,188.27,188.36,188.26,188.31,46530.0
2024-02-28 10:35:00,188.32,188.37,188.26,188.28,31116.0,188.32,188.37,188.26,188.28,31116.0
2024-02-28 10:40:00,188.28,188.31,188.18,188.18,39565.0,188.28,188.31,188.18,188.18,39565.0
2024-02-28 10:45:00,188.19,188.22,188.15,188.21,17053.0,188.19,188.22,188.15,188.21,17053.0
2024-02-28 10:50:00,188.22,188.24,188.16,188.21,21773.0,188.22,188.24,188.16,188.21,21773.0
2024-02-28 10:55:00,188.21,188.24,188.16,188.17,16546.0,188.21,188.24,188.16,188.17,16546.0
2024-02-28 11:00:00,188.16,188.28,188.15,188.28,39633.0,188.16,188.28,188.15,188.28,39633.0
2024-02-28 11:05:00,188.28,188.28,188.23,188.24,15410.0,188.28,188.28,188.23,188.24,15410.0
2024-02-28 11:10:00,188.24,188.27,188.2,188.2,18970.0,188.24,188.27,188.2,188.2,18970.0
2024-02-28 11:15:00,188.21,188.34,188.21,188.34,22857.0,188.21,188.34,188.21,188.34,22857.0
2024-02-28 11:20:00,188.35,188.37,188.29,188.3,22436.0,188.35,188.37,188.29,188.3,22436.0
2024-02-28 11:25:00,188.3,188.35,188.3,188.33,27397.0,188.3,188.35,188.3,188.33,27397.0
2024-02-28 11:30:00,188.33,188.34,188.24,188.25,24733.0,188.33,188.34,188.24,188.25,24733.0
2024-02-28 11:35:00,188.24,188.26,188.18,188.22,87285.0,188.24,188.26,188.18,188.22,87285.0
2024-02-28 11:40:00,188.23,188.24,188.21,188.22,11265.0,188.23,188.24,188.21,188.22,11265.0
2024-02-28 11:45:00,188.23,188.26,188.21,188.25,23584.0,188.23,188.26,188.21,188.25,23584.0
2024-02-28 11:50:00,188.27,188.28,188.24,188.26,44124.0,188.27,188.28,188.24,188.26,44124.0
2024-02-28 11:55:00,188.26,188.35,188.26,188.34,9501.0,188.26,188.35,188.26,188.34,9501.0
2024-02-28 12:00:00,188.33,188.39,188.33,188.39,10592.0,188.33,188.39,188.33,188.39,10592.0
2024-02-28 12:05:00,188.39,188.46,188.39,188.44,21872.0,188.39,188.46,188.39,188.44,21872.0
2024-02-28 12:10:00,188.45,188.52,188.44,188.45,20000.0,188.45,188.52,188.44,188.45,20000.0
2024-02-28 12:15:00,188.45,188.45,188.38,188.4,14387.0,188.45,188.45,188.38,188.4,14387.0
2024-02-28 12:20:00,188.4,188.41,188.35,188.35,13099.0,188.4,188.41,188.35,188.35,13099.0
2024-02-28 12:25:00,188.34,188.36,188.32,188.33,13935.0,188.34,188.36,188.32,188.33,13935.0
2024-02-28 12:30:00,188.32,188.32,188.26,188.28,22607.0,188.32,188.32,188.26,188.28,22607.0
2024-02-28 12:35:00,188.32,188.32,188.22,188.26,14524.0,188.32,188.32,188.22,188.26,14524.0
2024-02-28 12:40:00,188.26,188.3,188.24,188.29,11136.0,188.26,188.3,188.24,188.29,11136.0
2024-02-28 12:45:00,188.29,188.29,188.2,188.22,32622.0,188.29,188.29,188.2,188.22,32622.0
2024-02-28 12:50:00,188.22,188.31,188.21,188.31,12892.0,188.22,188.31,188.21,188.31,12892.0
2024-02-28 12:55:00,188.3,188.36,188.27,188.34,33206.0,188.3,188.36,188.27,188.34,33206.0
2024-02-28 13:00:00,188.35,188.41,188.35,188.39,29443.0,188.35,188.41,188.35,188.39,29443.0
2024-02-28 13:05:00,188.4,188.45,188.39,188.4,8456.0,188.4,188.45,188.39,188.4,8456.0
2024-02-28 13:10:00,188.4,188.4,188.31,188.31,25119.0,188.4,188.4,188.31,188.31,25119.0
2024-02-28 13:15:00,188.31,188.34,188.29,188.33,10561.0,188.31,188.34,188.29,188.33,10561.0
2024-02-28 13:20:00,188.33,188.34,188.28,188.31,12977.0,188.33,188.34,188.28,188.31,12977.0
2024-02-28 13:25:00,188.31,188.34,188.27,188.31,15704.0,188.31,188.34,188.27,188.31,15704.0
2024-02-28 13:30:00,188.3,188.35,188.26,188.26,28407.0,188.3,188.35,188.26,188.26,28407.0
2024-02-28 13:35:00,188.25,188.3,188.25,188.27,11119.0,188.25,188.3,188.25,188.27,11119.0
2024-02-28 13:40:00,188.26,188.28,188.18,188.19,16661.0,188.26,188.28,188.18,188.19,16661.0
2024-02-28 13:45:00,188.2,188.2,188.16,188.18,17313.0,188.2,188.2,188.16,188.18,17313.0
2024-02-28 13:50:00,188.19,188.19,188.15,188.15,10209.0,188.19,188.19,188.15,188.15,10209.0
2024-02-28 13:55:00,188.15,188.15,188.13,188.15,4864.0,188.15,188.15,188.13,188.15,4864.0
2024-02-28 14:00:00,188.14,188.14,188.08,188.09,12530.0,188.14,188.14,188.08,188.09,12530.0
2024-02-28 14:05:00,188.08,188.15,188.06,188.13,21079.0,188.08,188.15,188.06,188.13,21079.0
2024-02-28 14:10:00,188.12,188.15,188.09,188.12,19174.0,188.12,188.15,188.09,188.12,19174.0
2024-02-28 14:15:00,188.09,188.12,188.09,188.09,6213.0,188.09,188.12,188.09,188.09,6213.0
2024-02-28 14:20:00,188.09,188.17,188.08,188.16,16189.0,188.09,188.17,188.08,188.16,16189.0
2024-02-28 14:25:00,188.16,188.19,188.15,188.17,3330.0,188.16,188.19,188.15,188.17,3330.0
2024-02-28 14:30:00,188.16,188.16,188.12,188.13,20896.0,188.16,188.16,188.12,188.13,20896.0
2024-02-28 14:35:00,188.13,188.14,188.09,188.1,20438.0,188.13,188.14,188.09,188.1,20438.0
2024-02-28 14:40:00,188.09,188.17,188.09,188.15,26961.0,188.09,188.17,188.09,188.15,26961.0
2024-02-28 14:45:00,188.16,188.17,188.14,188.14,7308.0,188.16,188.17,188.14,188.14,7308.0
2024-02-28 14:50:00,188.15,188.18,188.12,188.17,12784.0,188.15,188.18,188.12,188.17,12784.0
2024-02-28 14:55:00,188.17,188.21,188.17,188.19,15695.0,188.17,188.21,188.17,188.19,15695.0
2024-02-28 15:00:00,188.19,188.31,188.18,188.28,28395.0,188.19,188.31,188.18,188.28,28395.0
2024-02-28 15:05:00,188.28,188.32,188.28,188.3,14554.0,188.28,188.32,188.28,188.3,14554.0
2024-02-28 15:10:00,188.3,188.34,188.29,188.33,30760.0,188.3,188.34,188.29,188.33,30760.0
2024-02-28 15:15:00,188.33,188.34,188.27,188.29,24072.0,188.33,188.34,188.27,188.29,24072.0
2024-02-28 15:20:00,188.29,188.33,188.28,188.31,22827.0,188.29,188.33,188.28,188.31,22827.0
2024-02-28 15:25:00,188.31,188.38,188.3,188.38,14670.0,188.31,188.38,188.3,188.38,14670.0
2024-02-28 15:30:00,188.37,188.38,188.31,188.32,27682.0,188.37,188.38,188.31,188.32,27682.0
2024-02-28 15:35:00,188.33,188.36,188.32,188.32,29732.0,188.33,188.36,188.32,188.32,29732.0
2024-02-28 15:40:00,188.33,188.34,188.31,188.32,49914.0,188.33,188.34,188.31,188.32,49914.0
2024-02-28 15:45:00,188.33,188.35,188.31,188.33,59668.0,188.33,188.35,188.31,188.33,59668.0
2024-02-28 15:50:00,188.33,188.38,188.32,188.38,54351.0,188.33,188.38,188.32,188.38,54351.0
2024-02-28 15:55:00,188.37,188.38,188.32,188.34,142816.0,188.37,188.38,188.32,188.34,142816.0
2024-02-29 09:30:00,189.64,189.75,189.58,189.58,257760.0,189.64,189.75,189.58,189.58,257760.0
2024-02-29 09:35:00,189.58,189.61,189.46,189.52,325400.0,189.58,189.61,189.46,189.52,325400.0
2024-02-29 09:40:00,189.52,189.87,189.49,189.82,188013.0,189.52,189.87,189.49,189.82,188013.0
2024-02-29 09:45:00,189.84,189.88,189.75,189.76,83566.0,189.84,189.88,189.75,189.76,83566.0
2024-02-29 09:50:00,189.76,189.8,189.58,189.59,70770.0,189.76,189.8,189.58,189.59,70770.0
2024-02-29 09:55:00,189.6,189.64,189.54,189.63,78999.0,189.6,189.64,189.54,189.63,78999.0
2024-02-29 10:00:00,189.65,189.86,189.64,189.84,83871.0,189.65,189.86,189.64,189.84,83871.0
2024-02-29 10:05:00,189.84,189.92,189.68,189.74,75143.0,189.84,189.92,189.68,189.74,75143.0
2024-02-29 10:10:00,189.78,189.78,189.58,189.68,74007.0,189.78,189.78,189.58,189.68,74007.0
2024-02-29 10:15:00,189.69,189.76,189.64,189.67,97523.0,189.69,189.76,189.64,189.67,97523.0
2024-02-29 10:20:00,189.67,189.71,189.58,189.62,82800.0,189.67,189.71,189.58,189.62,82800.0
2024-02-29 10:25:00,189.62,189.76,189.49,189.73,99727.0,189.62,189.76,189.49,189.73,99727.0
2024-02-29 10:30:00,189.73,189.82,189.69,189.76,62580.0,189.73,189.82,189.69,189.76,62580.0
2024-02-29 10:35:00,189.76,189.84,189.71,189.78,81912.0,189.76,189.84,189.71,189.78,81912.0
2024-02-29 10:40:00,189.77,189.79,189.6,189.6,120965.0,189.77,189.79,189.6,189.6,120965.0
2024-02-29 10:45:00,189.59,189.74,189.57,189.73,54328.0,189.59,189.74,189.57,189.73,54328.0
2024-02-29 10:50:00,189.73,189.74,189.63,189.66,113308.0,189.73,189.74,189.63,189.66,113308.0
2024-02-29 10:55:00,189.65,189.71,189.59,189.67,52191.0,189.65,189.71,189.59,189.67,52191.0
2024-02-29 11:00:00,189.68,189.69,189.51,189.55,133319.0,189.68,189.69,189.51,189.55,133319.0
2024-02-29 11:05:00,189.56,189.59,189.5,189.56,39797.0,189.56,189.59,189.5,189.56,39797.0
2024-02-29 11:10:00,189.55,189.58,189.41,189.45,28312.0,189.55,189.58,189.41,189.45,28312.0
2024-02-29 11:15:00,189.44,189.51,189.41,189.44,32980.0,189.44,189.51,189.41,189.44,32980.0
2024-02-29 11:20:00,189.44,189.48,189.33,189.43,31155.0,189.44,189.48,189.33,189.43,31155.0
2024-02-29 11:25:00,189.43,189.49,189.36,189.37,34259.0,189.43,189.49,189.36,189.37,34259.0
2024-02-29 11:30:00,189.36,189.42,189.26,189.36,146349.0,189.36,189.42,189.26,189.36,146349.0
2024-02-29 11:35:00,189.37,189.43,189.35,189.39,63999.0,189.37,189.43,189.35,189.39,63999.0
2024-02-29 11:40:00,189.39,189.46,189.35,189.41,27633.0,189.39,189.46,189.35,189.41,27633.0
2024-02-29 11:45:00,189.41,189.49,189.39,189.47,25036.0,189.41,189.49,189.39,189.47,25036.0
2024-02-29 11:50:00,189.48,189.51,189.43,189.43,14887.0,189.48,189.51,189.43,189.43,14887.0
2024-02-29 11:55:00,189.44,189.46,189.37,189.38,25979.0,189.44,189.46,189.37,189.38,25979.0
2024-02-29 12:00:00,189.37,189.42,189.37,189.41,26588.0,189.37,189.42,189.37,189.41,26588.0
2024-02-29 12:05:00,189.4,189.41,189.36,189.38,19108.0,189.4,189.41,189.36,189.38,19108.0
2024-02-29 12:10:00,189.38,189.41,189.31,189.41,29541.0,189.38,189.41,189.31,189.41,29541.0
2024-02-29 12:15:00,189.42,189.47,189.37,189.38,22269.0,189.42,189.47,189.37,189.38,22269.0
2024-02-29 12:20:00,189.39,189.4,189.37,189.39,18518.0,189.39,189.4,189.37,189.39,18518.0
2024-02-29 12:25:00,189.39,189.42,189.32,189.33,48276.0,189.39,189.42,189.32,189.33,48276.0
2024-02-29 12:30:00,189.33,189.33,189.23,189.28,24189.0,189.33,189.33,189.23,189.28,24189.0
2024-02-29 12:35:00,189.32,189.35,189.28,189.34,37626.0,189.32,189.35,189.28,189.34,37626.0
2024-02-29 12:40:00,189.34,189.38,189.31,189.32,47617.0,189.34,189.38,189.31,189.32,47617.0
2024-02-29 12:45:00,189.31,189.35,189.29,189.3,24336.0,189.31,189.35,189.29,189.3,24336.0
2024-02-29 12:50:00,189.3,189.45,189.28,189.44,29327.0,189.3,189.45,189.28,189.44,29327.0
2024-02-29 12:55:00,189.43,189.47,189.4,189.46,15698.0,189.43,189.47,189.4,189.46,15698.0
2024-02-29 13:00:00,189.45,189.5,189.4,189.49,20859.0,189.45,189.5,189.4,189.49,20859.0
2024-02-29 13:05:00,189.5,189.51,189.45,189.49,23057.0,189.5,189.51,189.45,189.49,23057.0
2024-02-29 13:10:00,189.49,189.56,189.46,189.52,23300.0,189.49,189.56,189.46,189.52,23300.0
2024-02-29 13:15:00,189.52,189.53,189.42,189.43,37745.0,189.52,189.53,189.42,189.43,37745.0
2024-02-29 13:20:00,189.43,189.48,189.42,189.45,41777.0,189.43,189.48,189.42,189.45,41777.0
2024-02-29 13:25:00,189.45,189.52,189.44,189.46,61248.0,189.45,189.52,189.44,189.46,61248.0
2024-02-29 13:30:00,189.46,189.51,189.38,189.5,38183.0,189.46,189.51,189.38,189.5,38183.0
2024-02-29 13:35:00,189.49,189.5,189.41,189.44,10209.0,189.49,189.5,189.41,189.44,10209.0
2024-02-29 13:40:00,189.44,189.45,189.4,189.42,19507.0,189.44,189.45,189.4,189.42,19507.0
2024-02-29 13:45:00,189.42,189.44,189.39,189.43,7743.0,189.42,189.44,189.39,189.43,7743.0
2024-02-29 13:50:00,189.43,189.5,189.42,189.5,15782.0,189.43,189.5,189.42,189.5,15782.0
2024-02-29 13:55:00,189.5,189.53,189.48,189.5,24583.0,189.5,189.53,189.48,189.5,24583.0
2024-02-29 14:00:00,189.5,189.55,189.49,189.53,31760.0,189.5,189.55,189.49,189.53,31760.0
2024-02-29 14:05:00,189.53,189.54,189.49,189.53,46447.0,189.53,189.54,189.49,189.53,46447.0
2024-02-29 14:10:00,189.52,189.53,189.45,189.47,51357.0,189.52,189.53,189.45,189.47,51357.0
2024-02-29 14:15:00,189.46,189.49,189.46,189.47,41585.0,189.46,189.49,189.46,189.47,41585.0
2024-02-29 14:20:00,189.47,189.49,189.45,189.49,35281.0,189.47,189.49,189.45,189.49,35281.0
2024-02-29 14:25:00,189.49,189.52,189.47,189.5,49676.0,189.49,189.52,189.47,189.5,49676.0
2024-02-29 14:30:00,189.5,189.55,189.49,189.53,23898.0,189.5,189.55,189.49,189.53,23898.0
2024-02-29 14:35:00,189.52,189.53,189.49,189.5,35542.0,189.52,189.53,189.49,189.5,35542.0
2024-02-29 14:40:00,189.5,189.51,189.36,189.36,48417.0,189.5,189.51,189.36,189.36,48417.0
2024-02-29 14:45:00,189.36,189.43,189.35,189.38,21340.0,189.36,189.43,189.35,189.38,21340.0
2024-02-29 14:50:00,189.38,189.39,189.33,189.34,20745.0,189.38,189.39,189.33,189.34,20745.0
2024-02-29 14:55:00,189.34,189.36,189.29,189.33,36536.0,189.34,189.36,189.29,189.33,36536.0
2024-02-29 15:00:00,189.34,189.42,189.33,189.39,48334.0,189.34,189.42,189.33,189.39,48334.0
2024-02-29 15:05:00,189.4,189.41,189.37,189.38,28289.0,189.4,189.41,189.37,189.38,28289.0
2024-02-29 15:10:00,189.39,189.4,189.37,189.38,29310.0,189.39,189.4,189.37,189.38,29310.0
2024-02-29 15:15:00,189.38,189.42,189.37,189.42,19360.0,189.38,189.42,189.37,189.42,19360.0
2024-02-29 15:20:00,189.41,189.43,189.36,189.42,383841.0,189.41,189.43,189.36,189.42,383841.0
2024-02-29 15:25:00,189.41,189.42,189.32,189.34,51368.0,189.41,189.42,189.32,189.34,51368.0
2024-02-29 15:30:00,189.33,189.33,189.29,189.31,46544.0,189.33,189.33,189.29,189.31,46544.0
2024-02-29 15:35:00,189.31,189.34,189.3,189.33,61654.0,189.31,189.34,189.3,189.33,61654.0
2024-02-29 15:40:00,189.33,189.33,189.28,189.28,141351.0,189.33,189.33,189.28,189.28,141351.0
2024-02-29 15:45:00,189.28,189.31,189.28,189.31,119407.0,189.28,189.31,189.28,189.31,119407.0
2024-02-29 15:50:00,189.31,189.32,189.25,189.28,197760.0,189.31,189.32,189.25,189.28,197760.0
2024-02-29 15:55:00,189.29,189.31,189.26,189.29,390437.0,189.29,189.31,189.26,189.29,390437.0
2024-03-01 09:30:00,190.27,190.28,190.06,190.07,144372.0,190.27,190.28,190.06,190.07,144372.0
2024-03-01 09:35:00,190.07,190.14,189.96,190.13,80644.0,190.07,190.14,189.96,190.13,80644.0
2024-03-01 09:40:00,190.14,190.2,189.96,189.98,118737.0,190.14,190.2,189.96,189.98,118737.0
2024-03-01 09:45:00,189.97,189.97,189.49,189.62,127599.0,189.97,189.97,189.49,189.62,127599.0
2024-03-01 09:50:00,189.62,189.62,189.47,189.47,143130.0,189.62,189.62,189.47,189.47,143130.0
2024-03-01 09:55:00,189.46,189.54,189.44,189.53,68956.0,189.46,189.54,189.44,189.53,68956.0
2024-03-01 10:00:00,189.54,190.15,189.54,189.92,301919.0,189.54,190.15,189.54,189.92,301919.0
2024-03-01 10:05:00,189.92,190.17,189.89,190.09,113308.0,189.92,190.17,189.89,190.09,113308.0
2024-03-01 10:10:00,190.1,190.4,190.09,190.38,130438.0,190.1,190.4,190.09,190.38,130438.0
2024-03-01 10:15:00,190.37,190.76,190.35,190.62,214136.0,190.37,190.76,190.35,190.62,214136.0
2024-03-01 10:20:00,190.64,190.96,190.62,190.94,237923.0,190.64,190.96,190.62,190.94,237923.0
2024-03-01 10:25:00,190.93,191.1,190.93,191.1,173330.0,190.93,191.1,190.93,191.1,173330.0
2024-03-01 10:30:00,191.11,191.18,190.94,191.17,144534.0,191.11,191.18,190.94,191.17,144534.0
2024-03-01 10:35:00,191.16,191.23,191.08,191.17,105782.0,191.16,191.23,191.08,191.17,105782.0
2024-03-01 10:40:00,191.17,191.31,191.14,191.28,113153.0,191.17,191.31,191.14,191.28,113153.0
2024-03-01 10:45:00,191.28,191.65,191.27,191.58,362546.0,191.28,191.65,191.27,191.58,362546.0
2024-03-01 10:50:00,191.59,191.77,191.58,191.76,192177.0,191.59,191.77,191.58,191.76,192177.0
2024-03-01 10:55:00,191.76,191.8,191.61,191.63,219512.0,191.76,191.8,191.61,191.63,219512.0
2024-03-01 11:00:00,191.64,191.83,191.64,191.81,173219.0,191.64,191.83,191.64,191.81,173219.0
2024-03-01 11:05:00,191.81,191.99,191.68,191.97,197395.0,191.81,191.99,191.68,191.97,197395.0
2024-03-01 11:10:00,191.96,192.09,191.94,192.03,240075.0,191.96,192.09,191.94,192.03,240075.0
2024-03-01 11:15:00,192.04,192.19,192.02,192.1,179268.0,192.04,192.19,192.02,192.1,179268.0
2024-03-01 11:20:00,192.1,192.31,192.09,192.2,188059.0,192.1,192.31,192.09,192.2,188059.0
2024-03-01 11:25:00,192.2,192.21,192.05,192.09,199414.0,192.2,192.21,192.05,192.09,199414.0
2024-03-01 11:30:00,192.09,192.25,192.05,192.21,162724.0,192.09,192.25,192.05,192.21,162724.0
2024-03-01 11:35:00,192.22,192.54,192.2,192.54,117786.0,192.22,192.54,192.2,192.54,117786.0
2024-03-01 11:40:00,192.56,192.63,192.43,192.45,200753.0,192.56,192.63,192.43,192.45,200753.0
2024-03-01 11:45:00,192.45,192.45,192.32,192.44,146955.0,192.45,192.45,192.32,192.44,146955.0
2024-03-01 11:50:00,192.46,192.71,192.43,192.7,167724.0,192.46,192.71,192.43,192.7,167724.0
2024-03-01 11:55:00,192.71,192.82,192.66,192.74,280680.0,192.71,192.82,192.66,192.74,280680.0
2024-03-01 12:00:00,192.73,192.92,192.64,192.87,196486.0,192.73,192.92,192.64,192.87,196486.0
2024-03-01 12:05:00,192.87,193.0,192.87,192.99,240132.0,192.87,193.0,192.87,192.99,240132.0
2024-03-01 12:10:00,192.99,193.1,192.93,193.08,133736.0,192.99,193.1,192.93,193.08,133736.0
2024-03-01 12:15:00,193.08,193.15,192.96,192.97,181812.0,193.08,193.15,192.96,192.97,181812.0
2024-03-01 12:20:00,192.97,193.0,192.86,192.87,212688.0,192.97,193.0,192.86,192.87,212688.0
2024-03-01 12:25:00,192.87,193.02,192.78,192.99,118074.0,192.87,193.02,192.78,192.99,118074.0
2024-03-01 12:30:00,193.0,193.04,192.84,192.94,52117.0,193.0,193.04,192.84,192.94,52117.0
2024-03-01 12:35:00,192.93,193.01,192.89,193.01,86423.0,192.93,193.01,192.89,193.01,86423.0
2024-03-01 12:40:00,193.01,193.16,192.99,193.14,137266.0,193.01,193.16,192.99,193.14,137266.0
2024-03-01 12:45:00,193.13,193.15,193.0,193.11,101820.0,193.13,193.15,193.0,193.11,101820.0
2024-03-01 12:50:00,193.11,193.13,193.05,193.13,63892.0,193.11,193.13,193.05,193.13,63892.0
2024-03-01 12:55:00,193.14,193.17,193.06,193.07,59208.0,193.14,193.17,193.06,193.07,59208.0
2024-03-01 13:00:00,193.08,193.09,192.95,192.96,94859.0,193.08,193.09,192.95,192.96,94859.0
2024-03-01 13:05:00,192.96,192.99,192.84,192.98,81858.0,192.96,192.99,192.84,192.98,81858.0
2024-03-01 13:10:00,193.0,193.14,193.0,193.12,66072.0,193.0,193.14,193.0,193.12,66072.0
2024-03-01 13:15:00,193.14,193.3,193.11,193.3,91644.0,193.14,193.3,193.11,193.3,91644.0
2024-03-01 13:20:00,193.29,193.29,193.16,193.18,195768.0,193.29,193.29,193.16,193.18,195768.0
2024-03-01 13:25:00,193.17,193.3,193.17,193.21,168241.0,193.17,193.3,193.17,193.21,168241.0
2024-03-01 13:30:00,193.22,193.29,193.19,193.26,102895.0,193.22,193.29,193.19,193.26,102895.0
2024-03-01 13:35:00,193.25,193.33,193.25,193.31,121889.0,193.25,193.33,193.25,193.31,121889.0
2024-03-01 13:40:00,193.31,193.4,193.3,193.38,84233.0,193.31,193.4,193.3,193.38,84233.0
2024-03-01 13:45:00,193.38,193.38,193.25,193.27,91969.0,193.38,193.38,193.25,193.27,91969.0
2024-03-01 13:50:00,193.27,193.28,193.09,193.09,54975.0,193.27,193.28,193.09,193.09,54975.0
2024-03-01 13:55:00,193.1,193.17,193.07,193.16,35651.0,193.1,193.17,193.07,193.16,35651.0
2024-03-01 14:00:00,193.16,193.26,193.12,193.14,48544.0,193.16,193.26,193.12,193.14,48544.0
2024-03-01 14:05:00,193.14,193.18,193.09,193.13,63739.0,193.14,193.18,193.09,193.13,63739.0
2024-03-01 14:10:00,193.13,193.2,193.12,193.15,55945.0,193.13,193.2,193.12,193.15,55945.0
2024-03-01 14:15:00,193.16,193.19,193.12,193.19,37703.0,193.16,193.19,193.12,193.19,37703.0
2024-03-01 14:20:00,193.19,193.21,193.1,193.17,95969.0,193.19,193.21,193.1,193.17,95969.0
2024-03-01 14:25:00,193.16,193.19,193.12,193.13,86161.0,193.16,193.19,193.12,193.13,86161.0
2024-03-01 14:30:00,193.13,193.26,193.13,193.22,73195.0,193.13,193.26,193.13,193.22,73195.0
2024-03-01 14:35:00,193.23,193.26,193.2,193.2,57334.0,193.23,193.26,193.2,193.2,57334.0
2024-03-01 14:40:00,193.2,193.23,193.12,193.14,80098.0,193.2,193.23,193.12,193.14,80098.0
2024-03-01 14:45:00,193.14,193.16,193.07,193.12,52817.0,193.14,193.16,193.07,193.12,52817.0
2024-03-01 14:50:00,193.13,193.17,193.11,193.14,27983.0,193.13,193.17,193.11,193.14,27983.0
2024-03-01 14:55:00,193.14,193.2,193.12,193.12,53864.0,193.14,193.2,193.12,193.12,53864.0
2024-03-01 15:00:00,193.12,193.13,193.01,193.02,148375.0,193.12,193.13,193.01,193.02,148375.0
2024-03-01 15:05:00,193.01,193.06,192.99,193.02,69546.0,193.01,193.06,192.99,193.02,69546.0
2024-03-01 15:10:00,193.02,193.03,192.96,192.99,160801.0,193.02,193.03,192.96,192.99,160801.0
2024-03-01 15:15:00,193.0,193.03,192.97,193.0,65071.0,193.0,193.03,192.97,193.0,65071.0
2024-03-01 15:20:00,193.0,193.04,192.96,193.02,73107.0,193.0,193.04,192.96,193.02,73107.0
2024-03-01 15:25:00,193.02,193.08,193.01,193.07,101246.0,193.02,193.08,193.01,193.07,101246.0
2024-03-01 15:30:00,193.07,193.07,193.02,193.05,104407.0,193.07,193.07,193.02,193.05,104407.0
2024-03-01 15:35:00,193.04,193.08,192.99,192.99,115524.0,193.04,193.08,192.99,192.99,115524.0
2024-03-01 15:40:00,193.0,193.06,192.99,193.05,76962.0,193.0,193.06,192.99,193.05,76962.0
2024-03-01 15:45:00,193.05,193.07,193.02,193.04,127609.0,193.05,193.07,193.02,193.04,127609.0
2024-03-01 15:50:00,193.05,193.06,193.0,193.03,285078.0,193.05,193.06,193.0,193.03,285078.0
2024-03-01 15:55:00,193.03,193.04,192.9,192.94,660714.0,193.03,193.04,192.9,192.94,660714.0
2024-03-04 09:30:00,194.15,194.33,194.12,194.14,297695.0,194.15,194.33,194.12,194.14,297695.0
2024-03-04 09:35:00,194.14,194.14,193.88,194.12,167339.0,194.14,194.14,193.88,194.12,167339.0
2024-03-04 09:40:00,194.12,194.48,194.11,194.34,209032.0,194.12,194.48,194.11,194.34,209032.0
2024-03-04 09:45:00,194.33,194.47,194.32,194.42,183509.0,194.33,194.47,194.32,194.42,183509.0
2024-03-04 09:50:00,194.42,194.5,194.39,194.45,227681.0,194.42,194.5,194.39,194.45,227681.0
2024-03-04 09:55:00,194.45,194.6,194.41,194.58,166114.0,194.45,194.6,194.41,194.58,166114.0
2024-03-04 10:00:00,194.55,194.55,194.3,194.34,186362.0,194.55,194.55,194.3,194.34,186362.0
2024-03-04 10:05:00,194.35,194.48,194.29,194.33,107324.0,194.35,194.48,194.29,194.33,107324.0
2024-03-04 10:10:00,194.34,194.4,194.24,194.4,95821.0,194.34,194.4,194.24,194.4,95821.0
2024-03-04 10:15:00,194.39,194.51,194.35,194.48,105986.0,194.39,194.51,194.35,194.48,105986.0
2024-03-04 10:20:00,194.47,194.75,194.44,194.64,117849.0,194.47,194.75,194.44,194.64,117849.0
2024-03-04 10:25:00,194.63,194.67,194.53,194.59,107688.0,194.63,194.67,194.53,194.59,107688.0
2024-03-04 10:30:00,194.58,194.67,194.57,194.66,101280.0,194.58,194.67,194.57,194.66,101280.0
2024-03-04 10:35:00,194.66,194.73,194.63,194.66,91542.0,194.66,194.73,194.63,194.66,91542.0
2024-03-04 10:40:00,194.66,194.72,194.64,194.72,82927.0,194.66,194.72,194.64,194.72,82927.0
2024-03-04 10:45:00,194.71,194.81,194.66,194.79,54192.0,194.71,194.81,194.66,194.79,54192.0
2024-03-04 10:50:00,194.8,195.09,194.78,195.09,238837.0,194.8,195.09,194.78,195.09,238837.0
2024-03-04 10:55:00,195.09,195.35,195.09,195.32,247041.0,195.09,195.35,195.09,195.32,247041.0
2024-03-04 11:00:00,195.31,195.48,195.29,195.3,190951.0,195.31,195.48,195.29,195.3,190951.0
2024-03-04 11:05:00,195.31,195.35,195.2,195.34,162316.0,195.31,195.35,195.2,195.34,162316.0
2024-03-04 11:10:00,195.34,195.96,195.32,195.94,239823.0,195.34,195.96,195.32,195.94,239823.0
2024-03-04 11:15:00,195.94,195.98,195.75,195.89,172154.0,195.94,195.98,195.75,195.89,172154.0
2024-03-04 11:20:00,195.88,195.9,195.24,195.47,210071.0,195.88,195.9,195.24,195.47,210071.0
2024-03-04 11:25:00,195.45,195.78,195.45,195.75,79348.0,195.45,195.78,195.45,195.75,79348.0
2024-03-04 11:30:00,195.73,196.12,195.73,196.12,118563.0,195.73,196.12,195.73,196.12,118563.0
2024-03-04 11:35:00,196.12,196.18,195.97,196.12,133892.0,196.12,196.18,195.97,196.12,133892.0
2024-03-04 11:40:00,196.11,196.18,196.02,196.09,118234.0,196.11,196.18,196.02,196.09,118234.0
2024-03-04 11:45:00,196.09,196.25,196.08,196.2,197271.0,196.09,196.25,196.08,196.2,197271.0
2024-03-04 11:50:00,196.2,196.33,196.04,196.11,130076.0,196.2,196.33,196.04,196.11,130076.0
2024-03-04 11:55:00,196.12,196.32,196.09,196.26,112720.0,196.12,196.32,196.09,196.26,112720.0
2024-03-04 12:00:00,196.27,196.31,195.98,196.04,152673.0,196.27,196.31,195.98,196.04,152673.0
2024-03-04 12:05:00,196.03,196.06,195.77,195.9,169387.0,196.03,196.06,195.77,195.9,169387.0
2024-03-04 12:10:00,195.89,196.03,195.87,195.93,95266.0,195.89,196.03,195.87,195.93,95266.0
2024-03-04 12:15:00,195.95,196.2,195.89,196.18,75865.0,195.95,196.2,195.89,196.18,75865.0
2024-03-04 12:20:00,196.18,196.25,196.07,196.1,94657.0,196.18,196.25,196.07,196.1,94657.0
2024-03-04 12:25:00,196.09,196.1,195.93,195.96,72073.0,196.09,196.1,195.93,195.96,72073.0
2024-03-04 12:30:00,195.95,196.04,195.94,196.03,56523.0,195.95,196.04,195.94,196.03,56523.0
2024-03-04 12:35:00,196.03,196.11,195.94,195.97,69810.0,196.03,196.11,195.94,195.97,69810.0
2024-03-04 12:40:00,195.98,196.11,195.96,196.11,77781.0,195.98,196.11,195.96,196.11,77781.0
2024-03-04 12:45:00,196.1,196.18,196.05,196.16,68035.0,196.1,196.18,196.05,196.16,68035.0
2024-03-04 12:50:00,196.17,196.23,196.08,196.15,57413.0,196.17,196.23,196.08,196.15,57413.0
2024-03-04 12:55:00,196.15,196.15,195.94,196.03,79170.0,196.15,196.15,195.94,196.03,79170.0
2024-03-04 13:00:00,196.02,196.07,195.95,196.03,74406.0,196.02,196.07,195.95,196.03,74406.0
2024-03-04 13:05:00,196.03,196.12,196.02,196.06,40710.0,196.03,196.12,196.02,196.06,40710.0
2024-03-04 13:10:00,196.05,196.11,196.03,196.11,40778.0,196.05,196.11,196.03,196.11,40778.0
2024-03-04 13:15:00,196.12,196.17,195.97,196.03,137378.0,196.12,196.17,195.97,196.03,137378.0
2024-03-04 13:20:00,196.03,196.09,196.0,196.04,104989.0,196.03,196.09,196.0,196.04,104989.0
2024-03-04 13:25:00,196.05,196.12,195.98,196.09,121717.0,196.05,196.12,195.98,196.09,121717.0
2024-03-04 13:30:00,196.09,196.11,195.98,196.0,91878.0,196.09,196.11,195.98,196.0,91878.0
2024-03-04 13:35:00,196.01,196.01,195.84,195.84,75651.0,196.01,196.01,195.84,195.84,75651.0
2024-03-04 13:40:00,195.85,195.9,195.82,195.86,58308.0,195.85,195.9,195.82,195.86,58308.0
2024-03-04 13:45:00,195.87,195.88,195.74,195.75,102387.0,195.87,195.88,195.74,195.75,102387.0
2024-03-04 13:50:00,195.74,195.82,195.74,195.77,43051.0,195.74,195.82,195.74,195.77,43051.0
2024-03-04 13:55:00,195.77,195.92,195.77,195.91,55345.0,195.77,195.92,195.77,195.91,55345.0
2024-03-04 14:00:00,195.91,195.91,195.74,195.77,72421.0,195.91,195.91,195.74,195.77,72421.0
2024-03-04 14:05:00,195.76,195.81,195.73,195.79,38756.0,195.76,195.81,195.73,195.79,38756.0
2024-03-04 14:10:00,195.78,195.8,195.72,195.78,29449.0,195.78,195.8,195.72,195.78,29449.0
2024-03-04 14:15:00,195.78,195.85,195.77,195.82,19059.0,195.78,195.85,195.77,195.82,19059.0
2024-03-04 14:20:00,195.82,195.91,195.81,195.89,24555.0,195.82,195.91,195.81,195.89,24555.0
2024-03-04 14:25:00,195.89,195.99,195.88,195.98,50978.0,195.89,195.99,195.88,195.98,50978.0
2024-03-04 14:30:00,195.98,196.01,195.96,195.98,39727.0,195.98,196.01,195.96,195.98,39727.0
2024-03-04 14:35:00,195.97,195.97,195.91,195.97,46721.0,195.97,195.97,195.91,195.97,46721.0
2024-03-04 14:40:00,195.97,196.0,195.94,195.97,46421.0,195.97,196.0,195.94,195.97,46421.0
2024-03-04 14:45:00,195.97,196.0,195.92,195.99,35170.0,195.97,196.0,195.92,195.99,35170.0
2024-03-04 14:50:00,196.0,196.09,195.99,196.03,37595.0,196.0,196.09,195.99,196.03,37595.0
2024-03-04 14:55:00,196.03,196.03,195.98,195.99,52198.0,196.03,196.03,195.98,195.99,52198.0
2024-03-04 15:00:00,196.0,196.05,195.96,195.96,22729.0,196.0,196.05,195.96,195.96,22729.0
2024-03-04 15:05:00,195.97,196.01,195.92,195.98,64452.0,195.97,196.01,195.92,195.98,64452.0
2024-03-04 15:10:00,195.98,196.01,195.93,195.99,33298.0,195.98,196.01,195.93,195.99,33298.0
2024-03-04 15:15:00,195.98,196.01,195.96,195.99,90833.0,195.98,196.01,195.96,195.99,90833.0
2024-03-04 15:20:00,196.0,196.05,195.98,196.04,61061.0,196.0,196.05,195.98,196.04,61061.0
2024-03-04 15:25:00,196.04,196.09,196.03,196.08,54039.0,196.04,196.09,196.03,196.08,54039.0
2024-03-04 15:30:00,196.08,196.1,196.05,196.06,61965.0,196.08,196.1,196.05,196.06,61965.0
2024-03-04 15:35:00,196.06,196.1,196.01,196.09,47932.0,196.06,196.1,196.01,196.09,47932.0
2024-03-04 15:40:00,196.1,196.17,196.09,196.16,95557.0,196.1,196.17,196.09,196.16,95557.0
2024-03-04 15:45:00,196.15,196.2,196.04,196.08,219637.0,196.15,196.2,196.04,196.08,219637.0
2024-03-04 15:50:00,196.08,196.11,195.98,196.05,484420.0,196.08,196.11,195.98,196.05,484420.0
2024-03-04 15:55:00,196.05,196.08,196.0,196.01,286361.0,196.05,196.08,196.0,196.01,286361.0
2024-03-05 09:30:00,197.44,197.54,197.28,197.44,223416.0,197.44,197.54,197.28,197.44,223416.0
2024-03-05 09:35:00,197.43,197.43,197.15,197.18,227454.0,197.43,197.43,197.15,197.18,227454.0
2024-03-05 09:40:00,197.18,197.35,197.07,197.1,214329.0,197.18,197.35,197.07,197.1,214329.0
2024-03-05 09:45:00,197.09,197.22,196.79,197.12,291657.0,197.09,197.22,196.79,197.12,291657.0
2024-03-05 09:50:00,197.13,197.16,196.96,197.12,140625.0,197.13,197.16,196.96,197.12,140625.0
2024-03-05 09:55:00,197.13,197.25,197.03,197.07,145305.0,197.13,197.25,197.03,197.07,145305.0
2024-03-05 10:00:00,197.07,198.14,197.07,197.25,364843.0,197.07,198.14,197.07,197.25,364843.0
2024-03-05 10:05:00,197.23,197.68,197.22,197.49,215922.0,197.23,197.68,197.22,197.49,215922.0
2024-03-05 10:10:00,197.48,197.75,197.3,197.72,138528.0,197.48,197.75,197.3,197.72,138528.0
2024-03-05 10:15:00,197.72,197.93,197.56,197.58,131852.0,197.72,197.93,197.56,197.58,131852.0
2024-03-05 10:20:00,197.58,197.62,197.12,197.27,220675.0,197.58,197.62,197.12,197.27,220675.0
2024-03-05 10:25:00,197.27,197.47,197.2,197.36,102635.0,197.27,197.47,197.2,197.36,102635.0
2024-03-05 10:30:00,197.37,197.71,197.3,197.6,217011.0,197.37,197.71,197.3,197.6,217011.0
2024-03-05 10:35:00,197.61,197.65,197.3,197.35,130982.0,197.61,197.65,197.3,197.35,130982.0
2024-03-05 10:40:00,197.34,197.42,197.24,197.41,134743.0,197.34,197.42,197.24,197.41,134743.0
2024-03-05 10:45:00,197.41,197.42,197.18,197.21,101873.0,197.41,197.42,197.18,197.21,101873.0
2024-03-05 10:50:00,197.21,197.21,196.68,196.87,297138.0,197.21,197.21,196.68,196.87,297138.0
2024-03-05 10:55:00,196.85,196.97,196.81,196.93,190404.0,196.85,196.97,196.81,196.93,190404.0
2024-03-05 11:00:00,196.94,197.13,196.87,196.88,131362.0,196.94,197.13,196.87,196.88,131362.0
2024-03-05 11:05:00,196.89,196.99,196.76,196.84,91058.0,196.89,196.99,196.76,196.84,91058.0
2024-03-05 11:10:00,196.83,196.97,196.79,196.96,76367.0,196.83,196.97,196.79,196.96,76367.0
2024-03-05 11:15:00,196.97,197.06,196.71,196.81,75456.0,196.97,197.06,196.71,196.81,75456.0
2024-03-05 11:20:00,196.8,196.93,196.72,196.85,124551.0,196.8,196.93,196.72,196.85,124551.0
2024-03-05 11:25:00,196.85,196.94,196.79,196.89,152387.0,196.85,196.94,196.79,196.89,152387.0
2024-03-05 11:30:00,196.91,197.05,196.9,197.02,143246.0,196.91,197.05,196.9,197.02,143246.0
2024-03-05 11:35:00,197.02,197.12,196.91,196.91,85197.0,197.02,197.12,196.91,196.91,85197.0
2024-03-05 11:40:00,196.93,196.93,196.65,196.75,103686.0,196.93,196.93,196.65,196.75,103686.0
2024-03-05 11:45:00,196.76,196.9,196.66,196.88,111255.0,196.76,196.9,196.66,196.88,111255.0
2024-03-05 11:50:00,196.88,196.94,196.84,196.92,78275.0,196.88,196.94,196.84,196.92,78275.0
2024-03-05 11:55:00,196.95,197.09,196.87,197.09,89001.0,196.95,197.09,196.87,197.09,89001.0
2024-03-05 12:00:00,197.09,197.14,197.02,197.11,58947.0,197.09,197.14,197.02,197.11,58947.0
2024-03-05 12:05:00,197.1,197.2,197.09,197.13,92832.0,197.1,197.2,197.09,197.13,92832.0
2024-03-05 12:10:00,197.13,197.14,197.01,197.1,54946.0,197.13,197.14,197.01,197.1,54946.0
2024-03-05 12:15:00,197.11,197.18,197.06,197.12,40886.0,197.11,197.18,197.06,197.12,40886.0
2024-03-05 12:20:00,197.13,197.25,197.13,197.19,32179.0,197.13,197.25,197.13,197.19,32179.0
2024-03-05 12:25:00,197.2,197.24,197.15,197.22,86927.0,197.2,197.24,197.15,197.22,86927.0
2024-03-05 12:30:00,197.21,197.22,197.13,197.22,19087.0,197.21,197.22,197.13,197.22,19087.0
2024-03-05 12:35:00,197.22,197.25,197.12,197.13,24486.0,197.22,197.25,197.12,197.13,24486.0
2024-03-05 12:40:00,197.11,197.17,197.06,197.12,50145.0,197.11,197.17,197.06,197.12,50145.0
2024-03-05 12:45:00,197.13,197.2,197.12,197.19,20227.0,197.13,197.2,197.12,197.19,20227.0
2024-03-05 12:50:00,197.19,197.25,197.13,197.25,33988.0,197.19,197.25,197.13,197.25,33988.0
2024-03-05 12:55:00,197.24,197.34,197.24,197.33,52429.0,197.24,197.34,197.24,197.33,52429.0
2024-03-05 13:00:00,197.33,197.42,197.29,197.33,41782.0,197.33,197.42,197.29,197.33,41782.0
2024-03-05 13:05:00,197.35,197.43,197.31,197.4,51506.0,197.35,197.43,197.31,197.4,51506.0
2024-03-05 13:10:00,197.41,197.43,197.38,197.42,32626.0,197.41,197.43,197.38,197.42,32626.0
2024-03-05 13:15:00,197.43,197.44,197.21,197.23,41575.0,197.43,197.44,197.21,197.23,41575.0
2024-03-05 13:20:00,197.23,197.43,197.23,197.42,34638.0,197.23,197.43,197.23,197.42,34638.0
2024-03-05 13:25:00,197.42,197.57,197.38,197.57,86978.0,197.42,197.57,197.38,197.57,86978.0
2024-03-05 13:30:00,197.56,197.57,197.46,197.49,69892.0,197.56,197.57,197.46,197.49,69892.0
2024-03-05 13:35:00,197.49,197.49,197.33,197.35,66946.0,197.49,197.49,197.33,197.35,66946.0
2024-03-05 13:40:00,197.35,197.36,197.24,197.25,49756.0,197.35,197.36,197.24,197.25,49756.0
2024-03-05 13:45:00,197.25,197.4,197.24,197.38,51581.0,197.25,197.4,197.24,197.38,51581.0
2024-03-05 13:50:00,197.37,197.41,197.29,197.37,47400.0,197.37,197.41,197.29,197.37,47400.0
2024-03-05 13:55:00,197.36,197.38,197.28,197.31,46825.0,197.36,197.38,197.28,197.31,46825.0
2024-03-05 14:00:00,197.32,197.43,197.32,197.4,45577.0,197.32,197.43,197.32,197.4,45577.0
2024-03-05 14:05:00,197.4,197.45,197.38,197.42,18781.0,197.4,197.45,197.38,197.42,18781.0
2024-03-05 14:10:00,197.42,197.5,197.41,197.5,39290.0,197.42,197.5,197.41,197.5,39290.0
2024-03-05 14:15:00,197.51,197.71,197.51,197.59,86684.0,197.51,197.71,197.51,197.59,86684.0
2024-03-05 14:20:00,197.6,197.62,197.53,197.56,26013.0,197.6,197.62,197.53,197.56,26013.0
2024-03-05 14:25:00,197.55,197.63,197.54,197.59,30057.0,197.55,197.63,197.54,197.59,30057.0
2024-03-05 14:30:00,197.6,197.61,197.48,197.48,43989.0,197.6,197.61,197.48,197.48,43989.0
2024-03-05 14:35:00,197.49,197.52,197.44,197.5,36927.0,197.49,197.52,197.44,197.5,36927.0
2024-03-05 14:40:00,197.5,197.54,197.44,197.46,43081.0,197.5,197.54,197.44,197.46,43081.0
2024-03-05 14:45:00,197.46,197.49,197.26,197.34,58031.0,197.46,197.49,197.26,197.34,58031.0
2024-03-05 14:50:00,197.34,197.4,197.29,197.32,46700.0,197.34,197.4,197.29,197.32,46700.0
2024-03-05 14:55:00,197.32,197.35,197.2,197.21,92656.0,197.32,197.35,197.2,197.21,92656.0
2024-03-05 15:00:00,197.21,197.31,197.21,197.25,54360.0,197.21,197.31,197.21,197.25,54360.0
2024-03-05 15:05:00,197.26,197.29,197.21,197.27,15995.0,197.26,197.29,197.21,197.27,15995.0
2024-03-05 15:10:00,197.28,197.28,197.17,197.18,52395.0,197.28,197.28,197.17,197.18,52395.0
2024-03-05 15:15:00,197.19,197.23,197.14,197.23,30333.0,197.19,197.23,197.14,197.23,30333.0
2024-03-05 15:20:00,197.24,197.27,197.22,197.27,15548.0,197.24,197.27,197.22,197.27,15548.0
2024-03-05 15:25:00,197.28,197.3,197.24,197.3,48431.0,197.28,197.3,197.24,197.3,48431.0
2024-03-05 15:30:00,197.3,197.33,197.24,197.25,71446.0,197.3,197.33,197.24,197.25,71446.0
2024-03-05 15:35:00,197.26,197.26,197.1,197.13,152652.0,197.26,197.26,197.1,197.13,152652.0
2024-03-05 15:40:00,197.12,197.16,197.11,197.14,60121.0,197.12,197.16,197.11,197.14,60121.0
2024-03-05 15:45:00,197.14,197.21,197.12,197.16,115209.0,197.14,197.21,197.12,197.16,115209.0
2024-03-05 15:50:00,197.17,197.21,197.16,197.21,145378.0,197.17,197.21,197.16,197.21,145378.0
2024-03-05 15:55:00,197.2,197.24,197.14,197.21,192704.0,197.2,197.24,197.14,197.21,192704.0
2024-03-06 09:30:00,198.08,198.66,198.08,198.58,316510.0,198.08,198.66,198.08,198.58,316510.0
2024-03-06 09:35:00,198.58,198.59,198.33,198.52,107162.0,198.58,198.59,198.33,198.52,107162.0
2024-03-06 09:40:00,198.52,198.58,198.4,198.45,100221.0,198.52,198.58,198.4,198.45,100221.0
2024-03-06 09:45:00,198.49,199.02,198.47,198.76,251163.0,198.49,199.02,198.47,198.76,251163.0
2024-03-06 09:50:00,198.77,198.87,198.55,198.66,166077.0,198.77,198.87,198.55,198.66,166077.0
2024-03-06 09:55:00,198.7,198.85,198.61,198.64,242843.0,198.7,198.85,198.61,198.64,242843.0
2024-03-06 10:00:00,198.62,198.69,197.44,197.74,303852.0,198.62,198.69,197.44,197.74,303852.0
2024-03-06 10:05:00,197.75,198.37,197.63,198.08,200705.0,197.75,198.37,197.63,198.08,200705.0
2024-03-06 10:10:00,198.1,198.46,198.08,198.31,170681.0,198.1,198.46,198.08,198.31,170681.0
2024-03-06 10:15:00,198.3,198.45,198.21,198.3,125199.0,198.3,198.45,198.21,198.3,125199.0
2024-03-06 10:20:00,198.33,198.55,198.23,198.27,127851.0,198.33,198.55,198.23,198.27,127851.0
2024-03-06 10:25:00,198.31,198.43,198.22,198.26,94443.0,198.31,198.43,198.22,198.26,94443.0
2024-03-06 10:30:00,198.24,198.28,198.03,198.22,88294.0,198.24,198.28,198.03,198.22,88294.0
2024-03-06 10:35:00,198.22,198.28,198.02,198.2,63934.0,198.22,198.28,198.02,198.2,63934.0
2024-03-06 10:40:00,198.21,198.23,198.01,198.2,337912.0,198.21,198.23,198.01,198.2,337912.0
2024-03-06 10:45:00,198.19,198.31,198.12,198.13,54444.0,198.19,198.31,198.12,198.13,54444.0
2024-03-06 10:50:00,198.09,198.29,198.08,198.19,62464.0,198.09,198.29,198.08,198.19,62464.0
2024-03-06 10:55:00,198.2,198.32,198.19,198.27,52293.0,198.2,198.32,198.19,198.27,52293.0
2024-03-06 11:00:00,198.25,198.38,198.22,198.32,51824.0,198.25,198.38,198.22,198.32,51824.0
2024-03-06 11:05:00,198.31,198.5,198.3,198.48,76554.0,198.31,198.5,198.3,198.48,76554.0
2024-03-06 11:10:00,198.48,198.78,198.47,198.71,122868.0,198.48,198.78,198.47,198.71,122868.0
2024-03-06 11:15:00,198.7,198.92,198.7,198.82,75912.0,198.7,198.92,198.7,198.82,75912.0
2024-03-06 11:20:00,198.82,198.84,198.73,198.81,48160.0,198.82,198.84,198.73,198.81,48160.0
2024-03-06 11:25:00,198.81,198.89,198.75,198.76,52954.0,198.81,198.89,198.75,198.76,52954.0
2024-03-06 11:30:00,198.77,198.78,198.58,198.61,55352.0,198.77,198.78,198.58,198.61,55352.0
2024-03-06 11:35:00,198.59,198.59,198.38,198.44,125177.0,198.59,198.59,198.38,198.44,125177.0
2024-03-06 11:40:00,198.44,198.74,198.44,198.64,88995.0,198.44,198.74,198.44,198.64,88995.0
2024-03-06 11:45:00,198.64,198.69,198.6,198.61,48556.0,198.64,198.69,198.6,198.61,48556.0
2024-03-06 11:50:00,198.61,198.68,198.48,198.64,134655.0,198.61,198.68,198.48,198.64,134655.0
2024-03-06 11:55:00,198.66,199.09,198.64,198.92,173033.0,198.66,199.09,198.64,198.92,173033.0
2024-03-06 12:00:00,198.93,199.1,198.9,199.05,96664.0,198.93,199.1,198.9,199.05,96664.0
2024-03-06 12:05:00,199.06,199.09,198.73,198.79,98274.0,199.06,199.09,198.73,198.79,98274.0
2024-03-06 12:10:00,198.78,198.82,198.58,198.79,114520.0,198.78,198.82,198.58,198.79,114520.0
2024-03-06 12:15:00,198.8,198.88,198.56,198.57,44301.0,198.8,198.88,198.56,198.57,44301.0
2024-03-06 12:20:00,198.55,198.65,198.55,198.63,49982.0,198.55,198.65,198.55,198.63,49982.0
2024-03-06 12:25:00,198.63,198.65,198.52,198.54,39457.0,198.63,198.65,198.52,198.54,39457.0
2024-03-06 12:30:00,198.55,198.6,198.39,198.41,70014.0,198.55,198.6,198.39,198.41,70014.0
2024-03-06 12:35:00,198.41,198.51,198.34,198.45,54856.0,198.41,198.51,198.34,198.45,54856.0
2024-03-06 12:40:00,198.43,198.53,198.4,198.46,28169.0,198.43,198.53,198.4,198.46,28169.0
2024-03-06 12:45:00,198.47,198.67,198.46,198.55,60706.0,198.47,198.67,198.46,198.55,60706.0
2024-03-06 12:50:00,198.56,198.56,198.43,198.56,49681.0,198.56,198.56,198.43,198.56,49681.0
2024-03-06 12:55:00,198.56,198.63,198.52,198.61,50035.0,198.56,198.63,198.52,198.61,50035.0
2024-03-06 13:00:00,198.61,198.72,198.54,198.72,52454.0,198.61,198.72,198.54,198.72,52454.0
2024-03-06 13:05:00,198.72,198.79,198.67,198.73,34769.0,198.72,198.79,198.67,198.73,34769.0
2024-03-06 13:10:00,198.72,198.89,198.71,198.83,98188.0,198.72,198.89,198.71,198.83,98188.0
2024-03-06 13:15:00,198.82,198.91,198.79,198.81,50308.0,198.82,198.91,198.79,198.81,50308.0
2024-03-06 13:20:00,198.81,198.88,198.77,198.84,77125.0,198.81,198.88,198.77,198.84,77125.0
2024-03-06 13:25:00,198.84,199.2,198.82,199.16,129038.0,198.84,199.2,198.82,199.16,129038.0
2024-03-06 13:30:00,199.16,199.3,198.95,198.96,188877.0,199.16,199.3,198.95,198.96,188877.0
2024-03-06 13:35:00,198.96,199.13,198.91,199.12,67436.0,198.96,199.13,198.91,199.12,67436.0
2024-03-06 13:40:00,199.14,199.19,199.06,199.13,137733.0,199.14,199.19,199.06,199.13,137733.0
2024-03-06 13:45:00,199.12,199.13,198.99,199.03,139351.0,199.12,199.13,198.99,199.03,139351.0
2024-03-06 13:50:00,199.02,199.08,198.89,198.92,126934.0,199.02,199.08,198.89,198.92,126934.0
2024-03-06 13:55:00,198.91,198.97,198.78,198.83,89275.0,198.91,198.97,198.78,198.83,89275.0
2024-03-06 14:00:00,198.84,198.85,198.47,198.47,70791.0,198.84,198.85,198.47,198.47,70791.0
2024-03-06 14:05:00,198.48,198.61,198.3,198.42,113239.0,198.48,198.61,198.3,198.42,113239.0
2024-03-06 14:10:00,198.41,198.45,198.28,198.39,101448.0,198.41,198.45,198.28,198.39,101448.0
2024-03-06 14:15:00,198.38,198.53,198.31,198.33,75173.0,198.38,198.53,198.31,198.33,75173.0
2024-03-06 14:20:00,198.33,198.4,198.27,198.3,41379.0,198.33,198.4,198.27,198.3,41379.0
2024-03-06 14:25:00,198.3,198.34,198.24,198.27,37642.0,198.3,198.34,198.24,198.27,37642.0
2024-03-06 14:30:00,198.28,198.28,198.11,198.24,54686.0,198.28,198.28,198.11,198.24,54686.0
2024-03-06 14:35:00,198.24,198.38,198.24,198.34,77247.0,198.24,198.38,198.24,198.34,77247.0
2024-03-06 14:40:00,198.34,198.43,198.3,198.43,42349.0,198.34,198.43,198.3,198.43,42349.0
2024-03-06 14:45:00,198.43,198.47,198.39,198.46,65957.0,198.43,198.47,198.39,198.46,65957.0
2024-03-06 14:50:00,198.46,198.63,198.45,198.6,39907.0,198.46,198.63,198.45,198.6,39907.0
2024-03-06 14:55:00,198.59,198.6,198.53,198.58,30257.0,198.59,198.6,198.53,198.58,30257.0
2024-03-06 15:00:00,198.57,198.59,198.5,198.59,31501.0,198.57,198.59,198.5,198.59,31501.0
2024-03-06 15:05:00,198.59,198.61,198.48,198.49,18824.0,198.59,198.61,198.48,198.49,18824.0
2024-03-06 15:10:00,198.49,198.57,198.46,198.57,62716.0,198.49,198.57,198.46,198.57,62716.0
2024-03-06 15:15:00,198.57,198.57,198.52,198.56,40734.0,198.57,198.57,198.52,198.56,40734.0
2024-03-06 15:20:00,198.57,198.63,198.57,198.6,72559.0,198.57,198.63,198.57,198.6,72559.0
2024-03-06 15:25:00,198.61,198.65,198.59,198.64,50061.0,198.61,198.65,198.59,198.64,50061.0
2024-03-06 15:30:00,198.64,198.69,198.64,198.66,117943.0,198.64,198.69,198.64,198.66,117943.0
2024-03-06 15:35:00,198.67,198.71,198.63,198.69,74330.0,198.67,198.71,198.63,198.69,74330.0
2024-03-06 15:40:00,198.68,198.72,198.68,198.7,57265.0,198.68,198.72,198.68,198.7,57265.0
2024-03-06 15:45:00,198.7,198.8,198.69,198.76,67555.0,198.7,198.8,198.69,198.76,67555.0
2024-03-06 15:50:00,198.75,198.83,198.75,198.83,246314.0,198.75,198.83,198.75,198.83,246314.0
2024-03-06 15:55:00,198.83,198.86,198.78,198.8,326085.0,198.83,198.86,198.78,198.8,326085.0
2024-03-07 09:30:00,199.54,199.69,199.32,199.44,205972.0,199.54,199.69,199.32,199.44,205972.0
2024-03-07 09:35:00,199.45,199.63,199.16,199.18,102716.0,199.45,199.63,199.16,199.18,102716.0
2024-03-07 09:40:00,199.17,199.23,198.91,198.96,148752.0,199.17,199.23,198.91,198.96,148752.0
2024-03-07 09:45:00,198.98,199.35,198.96,199.34,236666.0,198.98,199.35,198.96,199.34,236666.0
2024-03-07 09:50:00,199.36,199.52,199.34,199.52,80078.0,199.36,199.52,199.34,199.52,80078.0
2024-03-07 09:55:00,199.51,199.61,199.46,199.46,68102.0,199.51,199.61,199.46,199.46,68102.0
2024-03-07 10:00:00,199.45,199.7,199.43,199.63,110984.0,199.45,199.7,199.43,199.63,110984.0
2024-03-07 10:05:00,199.64,199.7,199.53,199.61,71965.0,199.64,199.7,199.53,199.61,71965.0
2024-03-07 10:10:00,199.62,199.78,199.55,199.75,98999.0,199.62,199.78,199.55,199.75,98999.0
2024-03-07 10:15:00,199.76,199.8,199.6,199.63,70332.0,199.76,199.8,199.6,199.63,70332.0
2024-03-07 10:20:00,199.6,199.61,199.43,199.44,66606.0,199.6,199.61,199.43,199.44,66606.0
2024-03-07 10:25:00,199.44,199.45,199.25,199.36,81087.0,199.44,199.45,199.25,199.36,81087.0
2024-03-07 10:30:00,199.34,199.62,199.32,199.62,82436.0,199.34,199.62,199.32,199.62,82436.0
2024-03-07 10:35:00,199.62,199.71,199.55,199.61,64746.0,199.62,199.71,199.55,199.61,64746.0
2024-03-07 10:40:00,199.6,199.71,199.54,199.55,31569.0,199.6,199.71,199.54,199.55,31569.0
2024-03-07 10:45:00,199.58,199.69,199.55,199.59,34505.0,199.58,199.69,199.55,199.59,34505.0
2024-03-07 10:50:00,199.58,199.58,199.44,199.49,49068.0,199.58,199.58,199.44,199.49,49068.0
2024-03-07 10:55:00,199.47,199.55,199.37,199.44,61303.0,199.47,199.55,199.37,199.44,61303.0
2024-03-07 11:00:00,199.44,199.57,199.29,199.32,50110.0,199.44,199.57,199.29,199.32,50110.0
2024-03-07 11:05:00,199.32,199.38,199.17,199.25,57232.0,199.32,199.38,199.17,199.25,57232.0
2024-03-07 11:10:00,199.22,199.28,199.03,199.25,66492.0,199.22,199.28,199.03,199.25,66492.0
2024-03-07 11:15:00,199.26,199.48,199.22,199.45,56516.0,199.26,199.48,199.22,199.45,56516.0
2024-03-07 11:20:00,199.46,199.65,199.41,199.61,53072.0,199.46,199.65,199.41,199.61,53072.0
2024-03-07 11:25:00,199.62,199.89,199.54,199.84,105719.0,199.62,199.89,199.54,199.84,105719.0
2024-03-07 11:30:00,199.83,199.83,199.64,199.66,71613.0,199.83,199.83,199.64,199.66,71613.0
2024-03-07 11:35:00,199.63,199.74,199.59,199.66,22254.0,199.63,199.74,199.59,199.66,22254.0
2024-03-07 11:40:00,199.66,199.79,199.65,199.72,35214.0,199.66,199.79,199.65,199.72,35214.0
2024-03-07 11:45:00,199.72,199.72,199.59,199.64,39721.0,199.72,199.72,199.59,199.64,39721.0
2024-03-07 11:50:00,199.65,199.71,199.6,199.67,67279.0,199.65,199.71,199.6,199.67,67279.0
2024-03-07 11:55:00,199.67,199.7,199.6,199.68,31459.0,199.67,199.7,199.6,199.68,31459.0
2024-03-07 12:00:00,199.69,199.8,199.67,199.68,40749.0,199.69,199.8,199.67,199.68,40749.0
2024-03-07 12:05:00,199.7,199.78,199.7,199.78,40070.0,199.7,199.78,199.7,199.78,40070.0
2024-03-07 12:10:00,199.77,199.88,199.73,199.88,37140.0,199.77,199.88,199.73,199.88,37140.0
2024-03-07 12:15:00,199.87,199.92,199.8,199.84,43838.0,199.87,199.92,199.8,199.84,43838.0
2024-03-07 12:20:00,199.83,199.9,199.81,199.84,26535.0,199.83,199.9,199.81,199.84,26535.0
2024-03-07 12:25:00,199.84,199.84,199.7,199.75,35581.0,199.84,199.84,199.7,199.75,35581.0
2024-03-07 12:30:00,199.76,199.82,199.65,199.71,35066.0,199.76,199.82,199.65,199.71,35066.0
2024-03-07 12:35:00,199.7,199.74,199.67,199.67,85735.0,199.7,199.74,199.67,199.67,85735.0
2024-03-07 12:40:00,199.68,199.7,199.6,199.63,16101.0,199.68,199.7,199.6,199.63,16101.0
2024-03-07 12:45:00,199.62,199.75,199.58,199.75,68647.0,199.62,199.75,199.58,199.75,68647.0
2024-03-07 12:50:00,199.74,199.84,199.73,199.84,22825.0,199.74,199.84,199.73,199.84,22825.0
2024-03-07 12:55:00,199.85,199.9,199.83,199.87,30176.0,199.85,199.9,199.83,199.87,30176.0
2024-03-07 13:00:00,199.86,199.96,199.86,199.95,58873.0,199.86,199.96,199.86,199.95,58873.0
2024-03-07 13:05:00,199.95,199.96,199.88,199.92,33232.0,199.95,199.96,199.88,199.92,33232.0
2024-03-07 13:10:00,199.93,199.94,199.81,199.81,22776.0,199.93,199.94,199.81,199.81,22776.0
2024-03-07 13:15:00,199.81,199.92,199.8,199.89,33174.0,199.81,199.92,199.8,199.89,33174.0
2024-03-07 13:20:00,199.89,199.9,199.79,199.8,22754.0,199.89,199.9,199.79,199.8,22754.0
2024-03-07 13:25:00,199.8,199.83,199.71,199.83,88595.0,199.8,199.83,199.71,199.83,88595.0
2024-03-07 13:30:00,199.83,199.9,199.79,199.89,33850.0,199.83,199.9,199.79,199.89,33850.0
2024-03-07 13:35:00,199.88,199.89,199.77,199.8,57973.0,199.88,199.89,199.77,199.8,57973.0
2024-03-07 13:40:00,199.8,199.84,199.76,199.79,34349.0,199.8,199.84,199.76,199.79,34349.0
2024-03-07 13:45:00,199.79,199.85,199.78,199.81,29645.0,199.79,199.85,199.78,199.81,29645.0
2024-03-07 13:50:00,199.81,199.82,199.68,199.72,26923.0,199.81,199.82,199.68,199.72,26923.0
2024-03-07 13:55:00,199.71,199.78,199.66,199.75,28571.0,199.71,199.78,199.66,199.75,28571.0
2024-03-07 14:00:00,199.76,199.81,199.76,199.79,14437.0,199.76,199.81,199.76,199.79,14437.0
2024-03-07 14:05:00,199.79,199.81,199.67,199.68,20662.0,199.79,199.81,199.67,199.68,20662.0
2024-03-07 14:10:00,199.7,199.84,199.7,199.83,74478.0,199.7,199.84,199.7,199.83,74478.0
2024-03-07 14:15:00,199.82,199.89,199.8,199.89,15725.0,199.82,199.89,199.8,199.89,15725.0
2024-03-07 14:20:00,199.89,199.93,199.84,199.92,28254.0,199.89,199.93,199.84,199.92,28254.0
2024-03-07 14:25:00,199.92,199.94,199.88,199.93,22249.0,199.92,199.94,199.88,199.93,22249.0
2024-03-07 14:30:00,199.94,200.03,199.93,199.95,61069.0,199.94,200.03,199.93,199.95,61069.0
2024-03-07 14:35:00,199.96,199.96,199.91,199.93,21767.0,199.96,199.96,199.91,199.93,21767.0
2024-03-07 14:40:00,199.92,199.99,199.91,199.99,26142.0,199.92,199.99,199.91,199.99,26142.0
2024-03-07 14:45:00,200.0,200.06,199.99,200.05,41384.0,200.0,200.06,199.99,200.05,41384.0
2024-03-07 14:50:00,200.05,200.11,200.05,200.09,15792.0,200.05,200.11,200.05,200.09,15792.0
2024-03-07 14:55:00,200.09,200.1,199.99,200.03,75665.0,200.09,200.1,199.99,200.03,75665.0
2024-03-07 15:00:00,200.02,200.02,199.93,199.95,40327.0,200.02,200.02,199.93,199.95,40327.0
2024-03-07 15:05:00,199.95,199.97,199.83,199.85,43814.0,199.95,199.97,199.83,199.85,43814.0
2024-03-07 15:10:00,199.85,199.9,199.84,199.87,111340.0,199.85,199.9,199.84,199.87,111340.0
2024-03-07 15:15:00,199.87,199.91,199.85,199.9,87684.0,199.87,199.91,199.85,199.9,87684.0
2024-03-07 15:20:00,199.92,200.03,199.92,200.02,55843.0,199.92,200.03,199.92,200.02,55843.0
2024-03-07 15:25:00,200.03,200.06,200.02,200.05,59314.0,200.03,200.06,200.02,200.05,59314.0
2024-03-07 15:30:00,200.05,200.06,200.01,200.03,58535.0,200.05,200.06,200.01,200.03,58535.0
2024-03-07 15:35:00,200.03,200.06,199.96,199.98,64256.0,200.03,200.06,199.96,199.98,64256.0
2024-03-07 15:40:00,199.98,199.99,199.94,199.96,131810.0,199.98,199.99,199.94,199.96,131810.0
2024-03-07 15:45:00,199.96,199.99,199.95,199.96,174497.0,199.96,199.99,199.95,199.96,174497.0
2024-03-07 15:50:00,199.96,199.97,199.83,199.86,272564.0,199.96,199.97,199.83,199.86,272564.0
2024-03-07 15:55:00,199.87,199.95,199.85,199.92,519204.0,199.87,199.95,199.85,199.92,519204.0
2024-03-08 09:30:00,200.89,201.09,200.67,200.93,154035.0,200.89,201.09,200.67,200.93,154035.0
2024-03-08 09:35:00,200.88,200.88,200.44,200.57,186577.0,200.88,200.88,200.44,200.57,186577.0
2024-03-08 09:40:00,200.63,200.99,200.63,200.93,81594.0,200.63,200.99,200.63,200.93,81594.0
2024-03-08 09:45:00,200.92,201.29,200.89,201.03,148289.0,200.92,201.29,200.89,201.03,148289.0
2024-03-08 09:50:00,201.04,201.11,200.99,201.01,84492.0,201.04,201.11,200.99,201.01,84492.0
2024-03-08 09:55:00,200.99,201.1,200.9,201.03,122343.0,200.99,201.1,200.9,201.03,122343.0
2024-03-08 10:00:00,201.04,201.23,201.01,201.17,143797.0,201.04,201.23,201.01,201.17,143797.0
2024-03-08 10:05:00,201.2,201.26,201.1,201.17,153858.0,201.2,201.26,201.1,201.17,153858.0
2024-03-08 10:10:00,201.16,201.16,200.97,201.03,150549.0,201.16,201.16,200.97,201.03,150549.0
2024-03-08 10:15:00,201.05,201.1,200.81,200.84,115520.0,201.05,201.1,200.81,200.84,115520.0
2024-03-08 10:20:00,200.81,200.97,200.81,200.87,79137.0,200.81,200.97,200.81,200.87,79137.0
2024-03-08 10:25:00,200.86,200.97,200.76,200.95,202246.0,200.86,200.97,200.76,200.95,202246.0
2024-03-08 10:30:00,200.96,201.33,200.93,201.3,193085.0,200.96,201.33,200.93,201.3,193085.0
2024-03-08 10:35:00,201.3,201.48,201.29,201.34,252972.0,201.3,201.48,201.29,201.34,252972.0
2024-03-08 10:40:00,201.34,201.4,201.19,201.24,55189.0,201.34,201.4,201.19,201.24,55189.0
2024-03-08 10:45:00,201.23,201.43,201.2,201.41,142958.0,201.23,201.43,201.2,201.41,142958.0
2024-03-08 10:50:00,201.41,201.5,201.35,201.48,61861.0,201.41,201.5,201.35,201.48,61861.0
2024-03-08 10:55:00,201.48,201.63,201.48,201.6,74426.0,201.48,201.63,201.48,201.6,74426.0
2024-03-08 11:00:00,201.63,201.66,201.29,201.32,97857.0,201.63,201.66,201.29,201.32,97857.0
2024-03-08 11:05:00,201.32,201.4,201.25,201.28,70515.0,201.32,201.4,201.25,201.28,70515.0
2024-03-08 11:10:00,201.29,201.31,201.17,201.25,44799.0,201.29,201.31,201.17,201.25,44799.0
2024-03-08 11:15:00,201.24,201.46,201.23,201.41,74366.0,201.24,201.46,201.23,201.41,74366.0
2024-03-08 11:20:00,201.41,201.41,201.3,201.31,61201.0,201.41,201.41,201.3,201.31,61201.0
2024-03-08 11:25:00,201.31,201.38,201.27,201.37,60293.0,201.31,201.38,201.27,201.37,60293.0
2024-03-08 11:30:00,201.38,201.62,201.37,201.54,69221.0,201.38,201.62,201.37,201.54,69221.0
2024-03-08 11:35:00,201.54,201.77,201.53,201.71,116804.0,201.54,201.77,201.53,201.71,116804.0
2024-03-08 11:40:00,201.69,201.73,201.59,201.67,73017.0,201.69,201.73,201.59,201.67,73017.0
2024-03-08 11:45:00,201.68,201.79,201.65,201.73,121975.0,201.68,201.79,201.65,201.73,121975.0
2024-03-08 11:50:00,201.72,201.91,201.71,201.76,88569.0,201.72,201.91,201.71,201.76,88569.0
2024-03-08 11:55:00,201.75,201.96,201.74,201.95,69440.0,201.75,201.96,201.74,201.95,69440.0
2024-03-08 12:00:00,201.96,202.58,201.96,202.51,333685.0,201.96,202.58,201.96,202.51,333685.0
2024-03-08 12:05:00,202.53,203.05,202.52,202.9,535187.0,202.53,203.05,202.52,202.9,535187.0
2024-03-08 12:10:00,202.91,202.93,202.57,202.86,133041.0,202.91,202.93,202.57,202.86,133041.0
2024-03-08 12:15:00,202.86,203.3,202.77,203.27,372682.0,202.86,203.3,202.77,203.27,372682.0
2024-03-08 12:20:00,203.27,203.27,202.89,203.02,132987.0,203.27,203.27,202.89,203.02,132987.0
2024-03-08 12:25:00,203.03,203.18,202.97,203.07,74362.0,203.03,203.18,202.97,203.07,74362.0
2024-03-08 12:30:00,203.08,203.28,202.83,202.84,147796.0,203.08,203.28,202.83,202.84,147796.0
2024-03-08 12:35:00,202.84,202.96,202.71,202.75,146311.0,202.84,202.96,202.71,202.75,146311.0
2024-03-08 12:40:00,202.73,202.73,202.45,202.47,133792.0,202.73,202.73,202.45,202.47,133792.0
2024-03-08 12:45:00,202.47,202.5,202.35,202.4,224549.0,202.47,202.5,202.35,202.4,224549.0
2024-03-08 12:50:00,202.4,202.43,202.08,202.15,283799.0,202.4,202.43,202.08,202.15,283799.0
2024-03-08 12:55:00,202.15,202.38,202.03,202.34,102796.0,202.15,202.38,202.03,202.34,102796.0
2024-03-08 13:00:00,202.33,202.34,201.9,201.93,129184.0,202.33,202.34,201.9,201.93,129184.0
2024-03-08 13:05:00,201.96,201.97,201.59,201.64,158912.0,201.96,201.97,201.59,201.64,158912.0
2024-03-08 13:10:00,201.64,201.81,201.56,201.68,66691.0,201.64,201.81,201.56,201.68,66691.0
2024-03-08 13:15:00,201.69,201.79,201.53,201.56,67262.0,201.69,201.79,201.53,201.56,67262.0
2024-03-08 13:20:00,201.55,201.73,201.51,201.67,81074.0,201.55,201.73,201.51,201.67,81074.0
2024-03-08 13:25:00,201.67,201.77,201.6,201.75,74969.0,201.67,201.77,201.6,201.75,74969.0
2024-03-08 13:30:00,201.76,201.8,201.71,201.72,145305.0,201.76,201.8,201.71,201.72,145305.0
2024-03-08 13:35:00,201.72,201.88,201.71,201.82,219097.0,201.72,201.88,201.71,201.82,219097.0
2024-03-08 13:40:00,201.82,201.85,201.73,201.74,101518.0,201.82,201.85,201.73,201.74,101518.0
2024-03-08 13:45:00,201.75,201.76,201.58,201.59,71953.0,201.75,201.76,201.58,201.59,71953.0
2024-03-08 13:50:00,201.58,201.62,201.39,201.4,392439.0,201.58,201.62,201.39,201.4,392439.0
2024-03-08 13:55:00,201.41,201.41,201.29,201.34,169626.0,201.41,201.41,201.29,201.34,169626.0
2024-03-08 14:00:00,201.36,201.52,201.16,201.21,144776.0,201.36,201.52,201.16,201.21,144776.0
2024-03-08 14:05:00,201.2,201.2,200.85,200.95,323412.0,201.2,201.2,200.85,200.95,323412.0
2024-03-08 14:10:00,200.95,201.09,200.78,201.02,100028.0,200.95,201.09,200.78,201.02,100028.0
2024-03-08 14:15:00,201.01,201.24,200.97,201.23,72176.0,201.01,201.24,200.97,201.23,72176.0
2024-03-08 14:20:00,201.22,201.55,201.22,201.53,162802.0,201.22,201.55,201.22,201.53,162802.0
2024-03-08 14:25:00,201.53,201.54,201.4,201.41,48913.0,201.53,201.54,201.4,201.41,48913.0
2024-03-08 14:30:00,201.43,201.63,201.43,201.59,54529.0,201.43,201.63,201.43,201.59,54529.0
2024-03-08 14:35:00,201.59,201.65,201.58,201.59,46562.0,201.59,201.65,201.58,201.59,46562.0
2024-03-08 14:40:00,201.6,201.68,201.54,201.65,46970.0,201.6,201.68,201.54,201.65,46970.0
2024-03-08 14:45:00,201.64,201.64,201.55,201.59,48789.0,201.64,201.64,201.55,201.59,48789.0
2024-03-08 14:50:00,201.59,201.61,201.5,201.5,115551.0,201.59,201.61,201.5,201.5,115551.0
2024-03-08 14:55:00,201.5,201.55,201.45,201.54,51836.0,201.5,201.55,201.45,201.54,51836.0
2024-03-08 15:00:00,201.54,201.6,201.5,201.53,67401.0,201.54,201.6,201.5,201.53,67401.0
2024-03-08 15:05:00,201.53,201.59,201.48,201.53,28487.0,201.53,201.59,201.48,201.53,28487.0
2024-03-08 15:10:00,201.53,201.62,201.53,201.59,51124.0,201.53,201.62,201.53,201.59,51124.0
2024-03-08 15:15:00,201.58,201.66,201.58,201.64,13981.0,201.58,201.66,201.58,201.64,13981.0
2024-03-08 15:20:00,201.64,201.67,201.59,201.64,24493.0,201.64,201.67,201.59,201.64,24493.0
2024-03-08 15:25:00,201.64,201.67,201.55,201.58,42020.0,201.64,201.67,201.55,201.58,42020.0
2024-03-08 15:30:00,201.58,201.6,201.54,201.54,66854.0,201.58,201.6,201.54,201.54,66854.0
2024-03-08 15:35:00,201.54,201.59,201.53,201.56,86973.0,201.54,201.59,201.53,201.56,86973.0
2024-03-08 15:40:00,201.56,201.61,201.55,201.61,55343.0,201.56,201.61,201.55,201.61,55343.0
2024-03-08 15:45:00,201.61,201.68,201.61,201.64,113904.0,201.61,201.68,201.61,201.64,113904.0
2024-03-08 15:50:00,201.65,201.72,201.61,201.71,177103.0,201.65,201.72,201.61,201.71,177103.0
2024-03-08 15:55:00,201.7,201.72,201.61,201.62,394615.0,201.7,201.72,201.61,201.62,394615.0
2024-03-11 09:30:00,201.71,201.93,201.65,201.86,137735.0,201.71,201.93,201.65,201.86,137735.0
2024-03-11 09:35:00,201.89,202.23,201.89,202.13,90473.0,201.89,202.23,201.89,202.13,90473.0
2024-03-11 09:40:00,202.11,202.27,202.09,202.22,72078.0,202.11,202.27,202.09,202.22,72078.0
2024-03-11 09:45:00,202.21,202.33,202.14,202.17,57088.0,202.21,202.33,202.14,202.17,57088.0
2024-03-11 09:50:00,202.16,202.24,202.06,202.07,70538.0,202.16,202.24,202.06,202.07,70538.0
2024-03-11 09:55:00,202.08,202.14,201.91,202.02,163315.0,202.08,202.14,201.91,202.02,163315.0
2024-03-11 10:00:00,202.03,202.09,201.46,201.54,159602.0,202.03,202.09,201.46,201.54,159602.0
2024-03-11 10:05:00,201.54,201.75,201.5,201.63,194870.0,201.54,201.75,201.5,201.63,194870.0
2024-03-11 10:10:00,201.63,201.79,201.54,201.77,105462.0,201.63,201.79,201.54,201.77,105462.0
2024-03-11 10:15:00,201.76,201.95,201.73,201.89,94587.0,201.76,201.95,201.73,201.89,94587.0
2024-03-11 10:20:00,201.89,202.0,201.83,201.91,85693.0,201.89,202.0,201.83,201.91,85693.0
2024-03-11 10:25:00,201.93,202.0,201.86,201.98,32622.0,201.93,202.0,201.86,201.98,32622.0
2024-03-11 10:30:00,202.0,202.04,201.86,202.04,73157.0,202.0,202.04,201.86,202.04,73157.0
2024-03-11 10:35:00,202.04,202.04,201.85,201.94,53429.0,202.04,202.04,201.85,201.94,53429.0
2024-03-11 10:40:00,201.93,202.14,201.93,202.03,82753.0,201.93,202.14,201.93,202.03,82753.0
2024-03-11 10:45:00,202.04,202.18,201.97,202.12,96243.0,202.04,202.18,201.97,202.12,96243.0
2024-03-11 10:50:00,202.14,202.16,202.03,202.05,82841.0,202.14,202.16,202.03,202.05,82841.0
2024-03-11 10:55:00,202.05,202.06,201.99,202.05,75760.0,202.05,202.06,201.99,202.05,75760.0
2024-03-11 11:00:00,202.04,202.05,201.88,202.0,64040.0,202.04,202.05,201.88,202.0,64040.0
2024-03-11 11:05:00,201.99,202.07,201.96,202.05,60328.0,201.99,202.07,201.96,202.05,60328.0
2024-03-11 11:10:00,202.06,202.19,202.03,202.14,48749.0,202.06,202.19,202.03,202.14,48749.0
2024-03-11 11:15:00,202.14,202.26,202.02,202.23,52016.0,202.14,202.26,202.02,202.23,52016.0
2024-03-11 11:20:00,202.23,202.29,202.18,202.25,87393.0,202.23,202.29,202.18,202.25,87393.0
2024-03-11 11:25:00,202.25,202.31,202.19,202.19,21907.0,202.25,202.31,202.19,202.19,21907.0
2024-03-11 11:30:00,202.18,202.21,202.05,202.19,38010.0,202.18,202.21,202.05,202.19,38010.0
2024-03-11 11:35:00,202.19,202.37,202.19,202.36,95224.0,202.19,202.37,202.19,202.36,95224.0
2024-03-11 11:40:00,202.35,202.38,202.27,202.28,69525.0,202.35,202.38,202.27,202.28,69525.0
2024-03-11 11:45:00,202.3,202.41,202.27,202.32,61500.0,202.3,202.41,202.27,202.32,61500.0
2024-03-11 11:50:00,202.31,202.32,202.24,202.28,38831.0,202.31,202.32,202.24,202.28,38831.0
2024-03-11 11:55:00,202.27,202.33,202.18,202.27,50062.0,202.27,202.33,202.18,202.27,50062.0
2024-03-11 12:00:00,202.27,202.29,202.17,202.17,27413.0,202.27,202.29,202.17,202.17,27413.0
2024-03-11 12:05:00,202.19,202.28,202.19,202.25,13726.0,202.19,202.28,202.19,202.25,13726.0
2024-03-11 12:10:00,202.26,202.3,202.22,202.29,34935.0,202.26,202.3,202.22,202.29,34935.0
2024-03-11 12:15:00,202.29,202.29,202.06,202.09,69041.0,202.29,202.29,202.06,202.09,69041.0
2024-03-11 12:20:00,202.09,202.09,201.99,202.06,37673.0,202.09,202.09,201.99,202.06,37673.0
2024-03-11 12:25:00,202.06,202.12,201.95,202.0,242247.0,202.06,202.12,201.95,202.0,242247.0
2024-03-11 12:30:00,202.0,202.03,201.89,201.95,68817.0,202.0,202.03,201.89,201.95,68817.0
2024-03-11 12:35:00,201.94,202.01,201.86,201.88,82534.0,201.94,202.01,201.86,201.88,82534.0
2024-03-11 12:40:00,201.89,201.93,201.86,201.87,33689.0,201.89,201.93,201.86,201.87,33689.0
2024-03-11 12:45:00,201.87,201.87,201.73,201.82,46279.0,201.87,201.87,201.73,201.82,46279.0
2024-03-11 12:50:00,201.83,201.99,201.83,201.99,39066.0,201.83,201.99,201.83,201.99,39066.0
2024-03-11 12:55:00,202.0,202.03,201.85,201.94,32497.0,202.0,202.03,201.85,201.94,32497.0
2024-03-11 13:00:00,201.95,202.15,201.94,202.04,45334.0,201.95,202.15,201.94,202.04,45334.0
2024-03-11 13:05:00,202.06,202.11,202.0,202.07,45101.0,202.06,202.11,202.0,202.07,45101.0
2024-03-11 13:10:00,202.07,202.15,202.02,202.15,17773.0,202.07,202.15,202.02,202.15,17773.0
2024-03-11 13:15:00,202.13,202.25,202.12,202.14,93716.0,202.13,202.25,202.12,202.14,93716.0
2024-03-11 13:20:00,202.14,202.16,202.01,202.02,51229.0,202.14,202.16,202.01,202.02,51229.0
2024-03-11 13:25:00,202.01,202.08,201.95,202.05,40472.0,202.01,202.08,201.95,202.05,40472.0
2024-03-11 13:30:00,202.04,202.04,201.86,201.87,46750.0,202.04,202.04,201.86,201.87,46750.0
2024-03-11 13:35:00,201.86,201.88,201.79,201.81,26474.0,201.86,201.88,201.79,201.81,26474.0
2024-03-11 13:40:00,201.82,201.88,201.81,201.82,20216.0,201.82,201.88,201.81,201.82,20216.0
2024-03-11 13:45:00,201.83,201.86,201.76,201.81,91291.0,201.83,201.86,201.76,201.81,91291.0
2024-03-11 13:50:00,201.8,201.8,201.7,201.78,20712.0,201.8,201.8,201.7,201.78,20712.0
2024-03-11 13:55:00,201.79,201.86,201.77,201.84,66436.0,201.79,201.86,201.77,201.84,66436.0
2024-03-11 14:00:00,201.86,201.88,201.81,201.87,20692.0,201.86,201.88,201.81,201.87,20692.0
2024-03-11 14:05:00,201.87,201.87,201.8,201.84,10460.0,201.87,201.87,201.8,201.84,10460.0
2024-03-11 14:10:00,201.84,201.86,201.78,201.79,46964.0,201.84,201.86,201.78,201.79,46964.0
2024-03-11 14:15:00,201.79,201.83,201.75,201.79,43786.0,201.79,201.83,201.75,201.79,43786.0
2024-03-11 14:20:00,201.78,201.78,201.66,201.66,43404.0,201.78,201.78,201.66,201.66,43404.0
2024-03-11 14:25:00,201.66,201.7,201.62,201.64,36982.0,201.66,201.7,201.62,201.64,36982.0
2024-03-11 14:30:00,201.65,201.71,201.6,201.68,42870.0,201.65,201.71,201.6,201.68,42870.0
2024-03-11 14:35:00,201.67,201.71,201.61,201.66,26745.0,201.67,201.71,201.61,201.66,26745.0
2024-03-11 14:40:00,201.66,201.68,201.63,201.67,8814.0,201.66,201.68,201.63,201.67,8814.0
2024-03-11 14:45:00,201.67,201.67,201.61,201.67,23914.0,201.67,201.67,201.61,201.67,23914.0
2024-03-11 14:50:00,201.68,201.76,201.64,201.76,30920.0,201.68,201.76,201.64,201.76,30920.0
2024-03-11 14:55:00,201.76,201.96,201.76,201.95,124628.0,201.76,201.96,201.76,201.95,124628.0
2024-03-11 15:00:00,201.96,202.07,201.94,202.06,211917.0,201.96,202.07,201.94,202.06,211917.0
2024-03-11 15:05:00,202.05,202.19,202.05,202.13,63564.0,202.05,202.19,202.05,202.13,63564.0
2024-03-11 15:10:00,202.12,202.18,202.12,202.14,36412.0,202.12,202.18,202.12,202.14,36412.0
2024-03-11 15:15:00,202.14,202.23,202.14,202.23,76577.0,202.14,202.23,202.14,202.23,76577.0
2024-03-11 15:20:00,202.23,202.24,202.17,202.2,111554.0,202.23,202.24,202.17,202.2,111554.0
2024-03-11 15:25:00,202.19,202.26,202.17,202.18,23751.0,202.19,202.26,202.17,202.18,23751.0
2024-03-11 15:30:00,202.17,202.23,202.08,202.09,51111.0,202.17,202.23,202.08,202.09,51111.0
2024-03-11 15:35:00,202.09,202.1,202.0,202.03,52032.0,202.09,202.1,202.0,202.03,52032.0
2024-03-11 15:40:00,202.03,202.07,202.01,202.06,23450.0,202.03,202.07,202.01,202.06,23450.0
2024-03-11 15:45:00,202.06,202.06,201.97,202.0,36444.0,202.06,202.06,201.97,202.0,36444.0
2024-03-11 15:50:00,201.99,202.04,201.98,201.99,58774.0,201.99,202.04,201.98,201.99,58774.0
2024-03-11 15:55:00,201.99,202.02,201.96,202.0,212905.0,201.99,202.02,201.96,202.0,212905.0
2024-03-12 09:30:00,200.42,200.46,200.07,200.07,180177.0,200.42,200.46,200.07,200.07,180177.0
2024-03-12 09:35:00,200.09,200.13,199.67,199.76,187457.0,200.09,200.13,199.67,199.76,187457.0
2024-03-12 09:40:00,199.77,200.01,199.67,199.87,127364.0,199.77,200.01,199.67,199.87,127364.0
2024-03-12 09:45:00,199.87,200.13,199.78,200.07,277338.0,199.87,200.13,199.78,200.07,277338.0
2024-03-12 09:50:00,200.06,200.28,200.05,200.08,191106.0,200.06,200.28,200.05,200.08,191106.0
2024-03-12 09:55:00,200.08,200.13,199.99,200.08,122242.0,200.08,200.13,199.99,200.08,122242.0
2024-03-12 10:00:00,200.07,200.32,199.76,199.76,186523.0,200.07,200.32,199.76,199.76,186523.0
2024-03-12 10:05:00,199.77,199.78,199.41,199.43,223443.0,199.77,199.78,199.41,199.43,223443.0
2024-03-12 10:10:00,199.42,199.53,199.34,199.46,168361.0,199.42,199.53,199.34,199.46,168361.0
2024-03-12 10:15:00,199.44,199.99,199.41,199.99,154039.0,199.44,199.99,199.41,199.99,154039.0
2024-03-12 10:20:00,199.99,200.24,199.95,200.24,124123.0,199.99,200.24,199.95,200.24,124123.0
2024-03-12 10:25:00,200.25,200.3,200.1,200.15,99419.0,200.25,200.3,200.1,200.15,99419.0
2024-03-12 10:30:00,200.14,200.31,200.1,200.31,104305.0,200.14,200.31,200.1,200.31,104305.0
2024-03-12 10:35:00,200.32,200.34,200.06,200.12,66411.0,200.32,200.34,200.06,200.12,66411.0
2024-03-12 10:40:00,200.11,200.22,200.07,200.09,92261.0,200.11,200.22,200.07,200.09,92261.0
2024-03-12 10:45:00,200.09,200.31,200.06,200.29,71306.0,200.09,200.31,200.06,200.29,71306.0
2024-03-12 10:50:00,200.27,200.62,200.26,200.44,98721.0,200.27,200.62,200.26,200.44,98721.0
2024-03-12 10:55:00,200.42,200.45,200.15,200.21,71960.0,200.42,200.45,200.15,200.21,71960.0
2024-03-12 11:00:00,200.21,200.33,200.06,200.11,204364.0,200.21,200.33,200.06,200.11,204364.0
2024-03-12 11:05:00,200.12,200.2,200.04,200.16,59323.0,200.12,200.2,200.04,200.16,59323.0
2024-03-12 11:10:00,200.15,200.19,200.04,200.1,70563.0,200.15,200.19,200.04,200.1,70563.0
2024-03-12 11:15:00,200.11,200.21,199.94,199.95,69591.0,200.11,200.21,199.94,199.95,69591.0
2024-03-12 11:20:00,199.96,200.07,199.8,200.05,64769.0,199.96,200.07,199.8,200.05,64769.0
2024-03-12 11:25:00,200.04,200.09,200.0,200.04,92657.0,200.04,200.09,200.0,200.04,92657.0
2024-03-12 11:30:00,200.04,200.27,200.02,200.21,85370.0,200.04,200.27,200.02,200.21,85370.0
2024-03-12 11:35:00,200.22,200.34,200.15,200.25,36678.0,200.22,200.34,200.15,200.25,36678.0
2024-03-12 11:40:00,200.26,200.3,200.15,200.28,27923.0,200.26,200.3,200.15,200.28,27923.0
2024-03-12 11:45:00,200.28,200.42,200.26,200.27,120467.0,200.28,200.42,200.26,200.27,120467.0
2024-03-12 11:50:00,200.27,200.47,200.27,200.46,40732.0,200.27,200.47,200.27,200.46,40732.0
2024-03-12 11:55:00,200.44,200.45,200.27,200.3,31901.0,200.44,200.45,200.27,200.3,31901.0
2024-03-12 12:00:00,200.31,200.34,200.23,200.23,22457.0,200.31,200.34,200.23,200.23,22457.0
2024-03-12 12:05:00,200.22,200.28,200.19,200.19,26644.0,200.22,200.28,200.19,200.19,26644.0
2024-03-12 12:10:00,200.2,200.32,200.2,200.29,16573.0,200.2,200.32,200.2,200.29,16573.0
2024-03-12 12:15:00,200.3,200.31,200.16,200.21,26215.0,200.3,200.31,200.16,200.21,26215.0
2024-03-12 12:20:00,200.22,200.4,200.21,200.34,54433.0,200.22,200.4,200.21,200.34,54433.0
2024-03-12 12:25:00,200.34,200.39,200.25,200.25,35765.0,200.34,200.39,200.25,200.25,35765.0
2024-03-12 12:30:00,200.24,200.31,200.23,200.31,55040.0,200.24,200.31,200.23,200.31,55040.0
2024-03-12 12:35:00,200.31,200.49,200.31,200.47,51744.0,200.31,200.49,200.31,200.47,51744.0
2024-03-12 12:40:00,200.47,200.52,200.39,200.44,32770.0,200.47,200.52,200.39,200.44,32770.0
2024-03-12 12:45:00,200.46,200.56,200.43,200.55,53906.0,200.46,200.56,200.43,200.55,53906.0
2024-03-12 12:50:00,200.54,200.63,200.51,200.58,44269.0,200.54,200.63,200.51,200.58,44269.0
2024-03-12 12:55:00,200.55,200.58,200.49,200.55,44795.0,200.55,200.58,200.49,200.55,44795.0
2024-03-12 13:00:00,200.54,200.54,200.32,200.37,73820.0,200.54,200.54,200.32,200.37,73820.0
2024-03-12 13:05:00,200.37,200.37,200.18,200.23,112238.0,200.37,200.37,200.18,200.23,112238.0
2024-03-12 13:10:00,200.23,200.25,200.12,200.16,66154.0,200.23,200.25,200.12,200.16,66154.0
2024-03-12 13:15:00,200.15,200.2,200.09,200.2,56761.0,200.15,200.2,200.09,200.2,56761.0
2024-03-12 13:20:00,200.2,200.27,200.16,200.19,97060.0,200.2,200.27,200.16,200.19,97060.0
2024-03-12 13:25:00,200.18,200.2,200.01,200.1,104283.0,200.18,200.2,200.01,200.1,104283.0
2024-03-12 13:30:00,200.09,200.12,199.88,199.91,80404.0,200.09,200.12,199.88,199.91,80404.0
2024-03-12 13:35:00,199.92,200.05,199.92,200.02,63118.0,199.92,200.05,199.92,200.02,63118.0
2024-03-12 13:40:00,200.01,200.03,199.86,199.87,32727.0,200.01,200.03,199.86,199.87,32727.0
2024-03-12 13:45:00,199.87,199.9,199.76,199.8,66439.0,199.87,199.9,199.76,199.8,66439.0
2024-03-12 13:50:00,199.79,199.88,199.72,199.73,43244.0,199.79,199.88,199.72,199.73,43244.0
2024-03-12 13:55:00,199.72,199.8,199.54,199.57,75179.0,199.72,199.8,199.54,199.57,75179.0
2024-03-12 14:00:00,199.56,199.63,199.48,199.61,118734.0,199.56,199.63,199.48,199.61,118734.0
2024-03-12 14:05:00,199.62,199.7,199.53,199.56,54890.0,199.62,199.7,199.53,199.56,54890.0
2024-03-12 14:10:00,199.55,199.55,199.4,199.45,85008.0,199.55,199.55,199.4,199.45,85008.0
2024-03-12 14:15:00,199.45,199.56,199.39,199.53,53369.0,199.45,199.56,199.39,199.53,53369.0
2024-03-12 14:20:00,199.54,199.68,199.53,199.65,93193.0,199.54,199.68,199.53,199.65,93193.0
2024-03-12 14:25:00,199.65,199.67,199.54,199.57,178227.0,199.65,199.67,199.54,199.57,178227.0
2024-03-12 14:30:00,199.58,199.7,199.58,199.64,164540.0,199.58,199.7,199.58,199.64,164540.0
2024-03-12 14:35:00,199.66,199.66,199.61,199.63,67311.0,199.66,199.66,199.61,199.63,67311.0
2024-03-12 14:40:00,199.63,199.63,199.5,199.5,37087.0,199.63,199.63,199.5,199.5,37087.0
2024-03-12 14:45:00,199.5,199.51,199.42,199.43,81816.0,199.5,199.51,199.42,199.43,81816.0
2024-03-12 14:50:00,199.42,199.44,199.35,199.37,56832.0,199.42,199.44,199.35,199.37,56832.0
2024-03-12 14:55:00,199.37,199.48,199.37,199.41,33572.0,199.37,199.48,199.37,199.41,33572.0
2024-03-12 15:00:00,199.41,199.41,199.16,199.36,166865.0,199.41,199.41,199.16,199.36,166865.0
2024-03-12 15:05:00,199.35,199.46,199.32,199.46,42261.0,199.35,199.46,199.32,199.46,42261.0
2024-03-12 15:10:00,199.47,199.48,199.34,199.4,64349.0,199.47,199.48,199.34,199.4,64349.0
2024-03-12 15:15:00,199.4,199.52,199.37,199.46,43894.0,199.4,199.52,199.37,199.46,43894.0
2024-03-12 15:20:00,199.45,199.56,199.43,199.54,32336.0,199.45,199.56,199.43,199.54,32336.0
2024-03-12 15:25:00,199.53,199.57,199.51,199.56,32492.0,199.53,199.57,199.51,199.56,32492.0
2024-03-12 15:30:00,199.56,199.62,199.54,199.56,64090.0,199.56,199.62,199.54,199.56,64090.0
2024-03-12 15:35:00,199.56,199.63,199.52,199.57,70933.0,199.56,199.63,199.52,199.57,70933.0
2024-03-12 15:40:00,199.57,199.6,199.54,199.56,59830.0,199.57,199.6,199.54,199.56,59830.0
2024-03-12 15:45:00,199.55,199.65,199.54,199.65,78803.0,199.55,199.65,199.54,199.65,78803.0
2024-03-12 15:50:00,199.65,199.7,199.63,199.69,97745.0,199.65,199.7,199.63,199.69,97745.0
2024-03-12 15:55:00,199.7,199.79,199.69,199.79,470825.0,199.7,199.79,199.69,199.79,470825.0
2024-03-13 09:30:00,200.44,200.65,200.35,200.61,143107.0,200.44,200.65,200.35,200.61,143107.0
2024-03-13 09:35:00,200.61,201.01,200.57,200.9,140117.0,200.61,201.01,200.57,200.9,140117.0
2024-03-13 09:40:00,200.9,201.07,200.7,200.77,118519.0,200.9,201.07,200.7,200.77,118519.0
2024-03-13 09:45:00,200.8,200.8,200.4,200.55,180730.0,200.8,200.8,200.4,200.55,180730.0
2024-03-13 09:50:00,200.56,200.62,200.43,200.48,50601.0,200.56,200.62,200.43,200.48,50601.0
2024-03-13 09:55:00,200.52,200.6,200.46,200.58,52377.0,200.52,200.6,200.46,200.58,52377.0
2024-03-13 10:00:00,200.58,200.68,200.49,200.51,61044.0,200.58,200.68,200.49,200.51,61044.0
2024-03-13 10:05:00,200.5,200.55,200.36,200.43,42326.0,200.5,200.55,200.36,200.43,42326.0
2024-03-13 10:10:00,200.43,200.51,200.35,200.47,78640.0,200.43,200.51,200.35,200.47,78640.0
2024-03-13 10:15:00,200.5,200.64,200.45,200.64,44028.0,200.5,200.64,200.45,200.64,44028.0
2024-03-13 10:20:00,200.64,200.87,200.63,200.8,100625.0,200.64,200.87,200.63,200.8,100625.0
2024-03-13 10:25:00,200.8,200.81,200.63,200.68,50824.0,200.8,200.81,200.63,200.68,50824.0
2024-03-13 10:30:00,200.67,200.69,200.58,200.68,32936.0,200.67,200.69,200.58,200.68,32936.0
2024-03-13 10:35:00,200.68,200.75,200.62,200.75,51633.0,200.68,200.75,200.62,200.75,51633.0
2024-03-13 10:40:00,200.77,200.84,200.74,200.76,52025.0,200.77,200.84,200.74,200.76,52025.0
2024-03-13 10:45:00,200.78,200.8,200.71,200.75,35927.0,200.78,200.8,200.71,200.75,35927.0
2024-03-13 10:50:00,200.75,200.84,200.64,200.79,100119.0,200.75,200.84,200.64,200.79,100119.0
2024-03-13 10:55:00,200.8,200.93,200.76,200.84,69456.0,200.8,200.93,200.76,200.84,69456.0
2024-03-13 11:00:00,200.83,200.91,200.78,200.9,70892.0,200.83,200.91,200.78,200.9,70892.0
2024-03-13 11:05:00,200.91,201.09,200.91,201.01,85671.0,200.91,201.09,200.91,201.01,85671.0
2024-03-13 11:10:00,201.0,201.04,200.93,201.04,30220.0,201.0,201.04,200.93,201.04,30220.0
2024-03-13 11:15:00,201.04,201.12,201.0,201.05,52484.0,201.04,201.12,201.0,201.05,52484.0
2024-03-13 11:20:00,201.05,201.23,201.04,201.23,80279.0,201.05,201.23,201.04,201.23,80279.0
2024-03-13 11:25:00,201.22,201.37,201.21,201.32,87367.0,201.22,201.37,201.21,201.32,87367.0
2024-03-13 11:30:00,201.31,201.32,201.11,201.16,127216.0,201.31,201.32,201.11,201.16,127216.0
2024-03-13 11:35:00,201.16,201.26,201.15,201.15,71260.0,201.16,201.26,201.15,201.15,71260.0
2024-03-13 11:40:00,201.15,201.18,201.1,201.13,39563.0,201.15,201.18,201.1,201.13,39563.0
2024-03-13 11:45:00,201.15,201.2,201.12,201.16,28057.0,201.15,201.2,201.12,201.16,28057.0
2024-03-13 11:50:00,201.16,201.18,201.08,201.17,28214.0,201.16,201.18,201.08,201.17,28214.0
2024-03-13 11:55:00,201.18,201.23,201.11,201.12,60548.0,201.18,201.23,201.11,201.12,60548.0
2024-03-13 12:00:00,201.14,201.15,201.01,201.01,76179.0,201.14,201.15,201.01,201.01,76179.0
2024-03-13 12:05:00,201.0,201.03,200.91,201.0,44606.0,201.0,201.03,200.91,201.0,44606.0
2024-03-13 12:10:00,200.99,201.05,200.97,201.03,31392.0,200.99,201.05,200.97,201.03,31392.0
2024-03-13 12:15:00,201.03,201.24,201.02,201.19,72601.0,201.03,201.24,201.02,201.19,72601.0
2024-03-13 12:20:00,201.18,201.28,201.16,201.28,31168.0,201.18,201.28,201.16,201.28,31168.0
2024-03-13 12:25:00,201.28,201.28,201.18,201.27,27942.0,201.28,201.28,201.18,201.27,27942.0
2024-03-13 12:30:00,201.26,201.28,201.16,201.19,22291.0,201.26,201.28,201.16,201.19,22291.0
2024-03-13 12:35:00,201.18,201.19,201.02,201.09,58050.0,201.18,201.19,201.02,201.09,58050.0
2024-03-13 12:40:00,201.08,201.19,201.06,201.14,15480.0,201.08,201.19,201.06,201.14,15480.0
2024-03-13 12:45:00,201.14,201.28,201.14,201.24,22010.0,201.14,201.28,201.14,201.24,22010.0
2024-03-13 12:50:00,201.25,201.28,201.22,201.26,25286.0,201.25,201.28,201.22,201.26,25286.0
2024-03-13 12:55:00,201.26,201.39,201.26,201.28,79674.0,201.26,201.39,201.26,201.28,79674.0
2024-03-13 13:00:00,201.28,201.49,201.24,201.43,109299.0,201.28,201.49,201.24,201.43,109299.0
2024-03-13 13:05:00,201.44,201.56,201.36,201.55,48799.0,201.44,201.56,201.36,201.55,48799.0
2024-03-13 13:10:00,201.54,201.72,201.51,201.69,72468.0,201.54,201.72,201.51,201.69,72468.0
2024-03-13 13:15:00,201.69,201.86,201.57,201.64,133076.0,201.69,201.86,201.57,201.64,133076.0
2024-03-13 13:20:00,201.64,201.65,201.49,201.51,85180.0,201.64,201.65,201.49,201.51,85180.0
2024-03-13 13:25:00,201.51,201.52,201.36,201.44,87738.0,201.51,201.52,201.36,201.44,87738.0
2024-03-13 13:30:00,201.45,201.52,201.39,201.5,102217.0,201.45,201.52,201.39,201.5,102217.0
2024-03-13 13:35:00,201.52,201.62,201.52,201.58,20914.0,201.52,201.62,201.52,201.58,20914.0
2024-03-13 13:40:00,201.6,201.63,201.54,201.59,82825.0,201.6,201.63,201.54,201.59,82825.0
2024-03-13 13:45:00,201.59,201.59,201.39,201.41,41664.0,201.59,201.59,201.39,201.41,41664.0
2024-03-13 13:50:00,201.41,201.42,201.36,201.37,44841.0,201.41,201.42,201.36,201.37,44841.0
2024-03-13 13:55:00,201.37,201.4,201.34,201.37,25673.0,201.37,201.4,201.34,201.37,25673.0
2024-03-13 14:00:00,201.37,201.47,201.34,201.47,29427.0,201.37,201.47,201.34,201.47,29427.0
2024-03-13 14:05:00,201.47,201.47,201.41,201.44,14995.0,201.47,201.47,201.41,201.44,14995.0
2024-03-13 14:10:00,201.44,201.49,201.43,201.47,11942.0,201.44,201.49,201.43,201.47,11942.0
2024-03-13 14:15:00,201.47,201.54,201.47,201.51,16496.0,201.47,201.54,201.47,201.51,16496.0
2024-03-13 14:20:00,201.52,201.53,201.46,201.48,18579.0,201.52,201.53,201.46,201.48,18579.0
2024-03-13 14:25:00,201.48,201.49,201.43,201.47,18367.0,201.48,201.49,201.43,201.47,18367.0
2024-03-13 14:30:00,201.48,201.55,201.47,201.55,12762.0,201.48,201.55,201.47,201.55,12762.0
2024-03-13 14:35:00,201.55,201.55,201.48,201.52,34027.0,201.55,201.55,201.48,201.52,34027.0
2024-03-13 14:40:00,201.51,201.53,201.45,201.52,18790.0,201.51,201.53,201.45,201.52,18790.0
2024-03-13 14:45:00,201.52,201.52,201.41,201.42,20859.0,201.52,201.52,201.41,201.42,20859.0
2024-03-13 14:50:00,201.41,201.43,201.39,201.4,14086.0,201.41,201.43,201.39,201.4,14086.0
2024-03-13 14:55:00,201.39,201.4,201.35,201.4,21060.0,201.39,201.4,201.35,201.4,21060.0
2024-03-13 15:00:00,201.4,201.46,201.37,201.45,16519.0,201.4,201.46,201.37,201.45,16519.0
2024-03-13 15:05:00,201.45,201.45,201.42,201.45,43301.0,201.45,201.45,201.42,201.45,43301.0
2024-03-13 15:10:00,201.45,201.45,201.36,201.36,63814.0,201.45,201.45,201.36,201.36,63814.0
2024-03-13 15:15:00,201.36,201.37,201.24,201.29,59951.0,201.36,201.37,201.24,201.29,59951.0
2024-03-13 15:20:00,201.28,201.32,201.28,201.31,41239.0,201.28,201.32,201.28,201.31,41239.0
2024-03-13 15:25:00,201.32,201.37,201.3,201.37,58649.0,201.32,201.37,201.3,201.37,58649.0
2024-03-13 15:30:00,201.36,201.36,201.32,201.32,35289.0,201.36,201.36,201.32,201.32,35289.0
2024-03-13 15:35:00,201.33,201.33,201.28,201.28,45624.0,201.33,201.33,201.28,201.28,45624.0
2024-03-13 15:40:00,201.28,201.29,201.22,201.24,51395.0,201.28,201.29,201.22,201.24,51395.0
2024-03-13 15:45:00,201.23,201.28,201.19,201.24,62395.0,201.23,201.28,201.19,201.24,62395.0
2024-03-13 15:50:00,201.24,201.25,201.1,201.14,118991.0,201.24,201.25,201.1,201.14,118991.0
2024-03-13 15:55:00,201.14,201.19,201.1,201.18,230451.0,201.14,201.19,201.1,201.18,230451.0
2024-03-14 09:30:00,200.37,200.46,200.11,200.13,194264.0,200.37,200.46,200.11,200.13,194264.0
2024-03-14 09:35:00,200.13,200.36,199.98,200.3,125929.0,200.13,200.36,199.98,200.3,125929.0
2024-03-14 09:40:00,200.31,200.38,200.17,200.25,45220.0,200.31,200.38,200.17,200.25,45220.0
2024-03-14 09:45:00,200.24,200.3,199.87,200.13,123957.0,200.24,200.3,199.87,200.13,123957.0
2024-03-14 09:50:00,200.14,200.26,200.11,200.26,80977.0,200.14,200.26,200.11,200.26,80977.0
2024-03-14 09:55:00,200.27,200.34,200.13,200.25,64955.0,200.27,200.34,200.13,200.25,64955.0
2024-03-14 10:00:00,200.24,200.38,200.1,200.33,72455.0,200.24,200.38,200.1,200.33,72455.0
2024-03-14 10:05:00,200.32,200.33,200.17,200.21,66561.0,200.32,200.33,200.17,200.21,66561.0
2024-03-14 10:10:00,200.2,200.22,200.05,200.06,51839.0,200.2,200.22,200.05,200.06,51839.0
2024-03-14 10:15:00,200.07,200.14,200.0,200.04,94461.0,200.07,200.14,200.0,200.04,94461.0
2024-03-14 10:20:00,200.04,200.07,199.79,199.96,157520.0,200.04,200.07,199.79,199.96,157520.0
2024-03-14 10:25:00,199.96,200.21,199.95,200.19,51759.0,199.96,200.21,199.95,200.19,51759.0
2024-03-14 10:30:00,200.2,200.33,200.2,200.25,114635.0,200.2,200.33,200.2,200.25,114635.0
2024-03-14 10:35:00,200.27,200.31,200.08,200.1,33790.0,200.27,200.31,200.08,200.1,33790.0
2024-03-14 10:40:00,200.13,200.21,200.04,200.2,33260.0,200.13,200.21,200.04,200.2,33260.0
2024-03-14 10:45:00,200.2,200.28,200.12,200.19,46056.0,200.2,200.28,200.12,200.19,46056.0
2024-03-14 10:50:00,200.19,200.32,200.11,200.12,42269.0,200.19,200.32,200.11,200.12,42269.0
2024-03-14 10:55:00,200.12,200.21,200.04,200.21,48796.0,200.12,200.21,200.04,200.21,48796.0
2024-03-14 11:00:00,200.2,200.21,200.02,200.05,134231.0,200.2,200.21,200.02,200.05,134231.0
2024-03-14 11:05:00,200.06,200.1,199.96,200.08,45153.0,200.06,200.1,199.96,200.08,45153.0
2024-03-14 11:10:00,200.08,200.09,199.95,200.03,46045.0,200.08,200.09,199.95,200.03,46045.0
2024-03-14 11:15:00,200.0,200.08,199.74,199.74,112690.0,200.0,200.08,199.74,199.74,112690.0
2024-03-14 11:20:00,199.76,200.06,199.76,199.97,74757.0,199.76,200.06,199.76,199.97,74757.0
2024-03-14 11:25:00,199.97,199.97,199.76,199.77,207207.0,199.97,199.97,199.76,199.77,207207.0
2024-03-14 11:30:00,199.77,199.9,199.74,199.78,178406.0,199.77,199.9,199.74,199.78,178406.0
2024-03-14 11:35:00,199.78,199.78,199.57,199.68,193959.0,199.78,199.78,199.57,199.68,193959.0
2024-03-14 11:40:00,199.67,199.67,199.34,199.45,262803.0,199.67,199.67,199.34,199.45,262803.0
2024-03-14 11:45:00,199.45,199.62,199.45,199.52,114776.0,199.45,199.62,199.45,199.52,114776.0
2024-03-14 11:50:00,199.53,199.79,199.51,199.78,80275.0,199.53,199.79,199.51,199.78,80275.0
2024-03-14 11:55:00,199.78,199.83,199.74,199.75,87817.0,199.78,199.83,199.74,199.75,87817.0
2024-03-14 12:00:00,199.75,199.84,199.72,199.84,62757.0,199.75,199.84,199.72,199.84,62757.0
2024-03-14 12:05:00,199.83,199.88,199.76,199.85,73392.0,199.83,199.88,199.76,199.85,73392.0
2024-03-14 12:10:00,199.85,199.87,199.8,199.86,68878.0,199.85,199.87,199.8,199.86,68878.0
2024-03-14 12:15:00,199.88,199.93,199.83,199.85,42951.0,199.88,199.93,199.83,199.85,42951.0
2024-03-14 12:20:00,199.85,199.95,199.81,199.92,25117.0,199.85,199.95,199.81,199.92,25117.0
2024-03-14 12:25:00,199.92,200.04,199.89,199.96,111468.0,199.92,200.04,199.89,199.96,111468.0
2024-03-14 12:30:00,199.95,200.01,199.92,199.98,27700.0,199.95,200.01,199.92,199.98,27700.0
2024-03-14 12:35:00,200.0,200.02,199.95,200.02,11996.0,200.0,200.02,199.95,200.02,11996.0
2024-03-14 12:40:00,200.02,200.03,199.88,199.96,25378.0,200.02,200.03,199.88,199.96,25378.0
2024-03-14 12:45:00,199.98,199.99,199.81,199.82,26874.0,199.98,199.99,199.81,199.82,26874.0
2024-03-14 12:50:00,199.83,199.93,199.8,199.92,15692.0,199.83,199.93,199.8,199.92,15692.0
2024-03-14 12:55:00,199.92,199.96,199.84,199.88,39123.0,199.92,199.96,199.84,199.88,39123.0
2024-03-14 13:00:00,199.88,199.96,199.85,199.96,16758.0,199.88,199.96,199.85,199.96,16758.0
2024-03-14 13:05:00,199.95,200.02,199.9,200.01,18163.0,199.95,200.02,199.9,200.01,18163.0
2024-03-14 13:10:00,200.02,200.27,200.01,200.23,52998.0,200.02,200.27,200.01,200.23,52998.0
2024-03-14 13:15:00,200.22,200.47,200.22,200.31,59780.0,200.22,200.47,200.22,200.31,59780.0
2024-03-14 13:20:00,200.31,200.31,200.21,200.25,55063.0,200.31,200.31,200.21,200.25,55063.0
2024-03-14 13:25:00,200.25,200.33,200.22,200.3,92052.0,200.25,200.33,200.22,200.3,92052.0
2024-03-14 13:30:00,200.3,200.34,200.21,200.28,27635.0,200.3,200.34,200.21,200.28,27635.0
2024-03-14 13:35:00,200.27,200.27,200.09,200.1,14802.0,200.27,200.27,200.09,200.1,14802.0
2024-03-14 13:40:00,200.12,200.15,200.01,200.03,16502.0,200.12,200.15,200.01,200.03,16502.0
2024-03-14 13:45:00,200.05,200.12,200.04,200.12,14699.0,200.05,200.12,200.04,200.12,14699.0
2024-03-14 13:50:00,200.11,200.14,200.06,200.1,10806.0,200.11,200.14,200.06,200.1,10806.0
2024-03-14 13:55:00,200.08,200.1,200.0,200.03,24082.0,200.08,200.1,200.0,200.03,24082.0
2024-03-14 14:00:00,200.04,200.09,200.04,200.05,8546.0,200.04,200.09,200.04,200.05,8546.0
2024-03-14 14:05:00,200.04,200.11,200.03,200.09,68452.0,200.04,200.11,200.03,200.09,68452.0
2024-03-14 14:10:00,200.09,200.14,200.05,200.12,34643.0,200.09,200.14,200.05,200.12,34643.0
2024-03-14 14:15:00,200.13,200.19,200.13,200.16,18046.0,200.13,200.19,200.13,200.16,18046.0
2024-03-14 14:20:00,200.16,200.17,200.11,200.17,14122.0,200.16,200.17,200.11,200.17,14122.0
2024-03-14 14:25:00,200.19,200.22,200.17,200.19,91228.0,200.19,200.22,200.17,200.19,91228.0
2024-03-14 14:30:00,200.18,200.24,200.15,200.24,52213.0,200.18,200.24,200.15,200.24,52213.0
2024-03-14 14:35:00,200.23,200.23,200.16,200.19,20093.0,200.23,200.23,200.16,200.19,20093.0
2024-03-14 14:40:00,200.19,200.2,200.18,200.19,7870.0,200.19,200.2,200.18,200.19,7870.0
2024-03-14 14:45:00,200.19,200.23,200.17,200.22,19303.0,200.19,200.23,200.17,200.22,19303.0
2024-03-14 14:50:00,200.23,200.23,200.12,200.13,16252.0,200.23,200.23,200.12,200.13,16252.0
2024-03-14 14:55:00,200.13,200.21,200.13,200.15,108264.0,200.13,200.21,200.13,200.15,108264.0
2024-03-14 15:00:00,200.16,200.18,200.08,200.17,76909.0,200.16,200.18,200.08,200.17,76909.0
2024-03-14 15:05:00,200.19,200.21,200.15,200.21,74568.0,200.19,200.21,200.15,200.21,74568.0
2024-03-14 15:10:00,200.2,200.24,200.17,200.23,32031.0,200.2,200.24,200.17,200.23,32031.0
2024-03-14 15:15:00,200.22,200.23,200.17,200.19,18467.0,200.22,200.23,200.17,200.19,18467.0
2024-03-14 15:20:00,200.21,200.23,200.2,200.2,42463.0,200.21,200.23,200.2,200.2,42463.0
2024-03-14 15:25:00,200.2,200.23,200.19,200.21,10224.0,200.2,200.23,200.19,200.21,10224.0
2024-03-14 15:30:00,200.21,200.25,200.2,200.24,133515.0,200.21,200.25,200.2,200.24,133515.0
2024-03-14 15:35:00,200.24,200.29,200.23,200.28,91248.0,200.24,200.29,200.23,200.28,91248.0
2024-03-14 15:40:00,200.28,200.32,200.25,200.26,47863.0,200.28,200.32,200.25,200.26,47863.0
2024-03-14 15:45:00,200.27,200.3,200.22,200.28,113481.0,200.27,200.3,200.22,200.28,113481.0
2024-03-14 15:50:00,200.28,200.35,200.28,200.32,81358.0,200.28,200.35,200.28,200.32,81358.0
2024-03-14 15:55:00,200.33,200.35,200.27,200.34,147295.0,200.33,200.35,200.27,200.34,147295.0
2024-03-15 09:30:00,199.94,199.94,199.7,199.81,135290.0,199.94,199.94,199.7,199.81,135290.0
2024-03-15 09:35:00,199.79,200.02,199.77,199.83,54559.0,199.79,200.02,199.77,199.83,54559.0
2024-03-15 09:40:00,199.8,199.88,199.78,199.79,81687.0,199.8,199.88,199.78,199.79,81687.0
2024-03-15 09:45:00,199.81,200.07,199.81,200.06,72482.0,199.81,200.07,199.81,200.06,72482.0
2024-03-15 09:50:00,200.06,200.18,200.05,200.09,59756.0,200.06,200.18,200.05,200.09,59756.0
2024-03-15 09:55:00,200.08,200.13,200.01,200.05,44603.0,200.08,200.13,200.01,200.05,44603.0
2024-03-15 10:00:00,200.04,200.26,200.0,200.23,77141.0,200.04,200.26,200.0,200.23,77141.0
2024-03-15 10:05:00,200.24,200.25,199.95,200.1,79855.0,200.24,200.25,199.95,200.1,79855.0
2024-03-15 10:10:00,200.13,200.37,200.13,200.27,126959.0,200.13,200.37,200.13,200.27,126959.0
2024-03-15 10:15:00,200.25,200.43,200.25,200.37,134670.0,200.25,200.43,200.25,200.37,134670.0
2024-03-15 10:20:00,200.4,200.4,200.13,200.23,68765.0,200.4,200.4,200.13,200.23,68765.0
2024-03-15 10:25:00,200.23,200.33,200.1,200.13,68086.0,200.23,200.33,200.1,200.13,68086.0
2024-03-15 10:30:00,200.08,200.28,200.05,200.27,32385.0,200.08,200.28,200.05,200.27,32385.0
2024-03-15 10:35:00,200.28,200.28,200.12,200.17,27681.0,200.28,200.28,200.12,200.17,27681.0
2024-03-15 10:40:00,200.16,200.17,200.01,200.07,63431.0,200.16,200.17,200.01,200.07,63431.0
2024-03-15 10:45:00,200.06,200.36,200.06,200.35,38924.0,200.06,200.36,200.06,200.35,38924.0
2024-03-15 10:50:00,200.39,200.64,200.28,200.57,70613.0,200.39,200.64,200.28,200.57,70613.0
2024-03-15 10:55:00,200.57,200.59,200.39,200.42,75786.0,200.57,200.59,200.39,200.42,75786.0
2024-03-15 11:00:00,200.4,200.41,200.18,200.19,79173.0,200.4,200.41,200.18,200.19,79173.0
2024-03-15 11:05:00,200.2,200.26,200.09,200.09,29624.0,200.2,200.26,200.09,200.09,29624.0
2024-03-15 11:10:00,200.09,200.34,200.08,200.23,21739.0,200.09,200.34,200.08,200.23,21739.0
2024-03-15 11:15:00,200.22,200.28,200.17,200.19,18220.0,200.22,200.28,200.17,200.19,18220.0
2024-03-15 11:20:00,200.2,200.32,200.14,200.31,49506.0,200.2,200.32,200.14,200.31,49506.0
2024-03-15 11:25:00,200.32,200.33,200.09,200.09,51246.0,200.32,200.33,200.09,200.09,51246.0
2024-03-15 11:30:00,200.09,200.17,200.03,200.04,24463.0,200.09,200.17,200.03,200.04,24463.0
2024-03-15 11:35:00,200.04,200.16,200.01,200.14,51943.0,200.04,200.16,200.01,200.14,51943.0
2024-03-15 11:40:00,200.13,200.17,200.07,200.15,23989.0,200.13,200.17,200.07,200.15,23989.0
2024-03-15 11:45:00,200.13,200.13,199.85,199.85,73147.0,200.13,200.13,199.85,199.85,73147.0
2024-03-15 11:50:00,199.85,200.04,199.84,200.01,32994.0,199.85,200.04,199.84,200.01,32994.0
2024-03-15 11:55:00,200.0,200.07,199.99,200.01,20812.0,200.0,200.07,199.99,200.01,20812.0
2024-03-15 12:00:00,200.0,200.04,199.91,199.95,18005.0,200.0,200.04,199.91,199.95,18005.0
2024-03-15 12:05:00,199.96,200.2,199.96,200.17,26654.0,199.96,200.2,199.96,200.17,26654.0
2024-03-15 12:10:00,200.17,200.22,200.11,200.19,30254.0,200.17,200.22,200.11,200.19,30254.0
2024-03-15 12:15:00,200.19,200.27,200.16,200.23,19223.0,200.19,200.27,200.16,200.23,19223.0
2024-03-15 12:20:00,200.24,200.29,200.23,200.25,13192.0,200.24,200.29,200.23,200.25,13192.0
2024-03-15 12:25:00,200.24,200.33,200.21,200.3,35019.0,200.24,200.33,200.21,200.3,35019.0
2024-03-15 12:30:00,200.29,200.3,200.22,200.24,23909.0,200.29,200.3,200.22,200.24,23909.0
2024-03-15 12:35:00,200.25,200.33,200.25,200.29,13016.0,200.25,200.33,200.25,200.29,13016.0
2024-03-15 12:40:00,200.3,200.32,200.11,200.12,48927.0,200.3,200.32,200.11,200.12,48927.0
2024-03-15 12:45:00,200.12,200.16,200.06,200.08,26261.0,200.12,200.16,200.06,200.08,26261.0
2024-03-15 12:50:00,200.06,200.09,199.88,199.89,49359.0,200.06,200.09,199.88,199.89,49359.0
2024-03-15 12:55:00,199.89,199.9,199.81,199.9,27313.0,199.89,199.9,199.81,199.9,27313.0
2024-03-15 13:00:00,199.93,200.02,199.89,200.02,31022.0,199.93,200.02,199.89,200.02,31022.0
2024-03-15 13:05:00,200.02,200.06,199.95,200.06,22056.0,200.02,200.06,199.95,200.06,22056.0
2024-03-15 13:10:00,200.05,200.06,199.81,199.84,49826.0,200.05,200.06,199.81,199.84,49826.0
2024-03-15 13:15:00,199.83,199.92,199.81,199.9,37730.0,199.83,199.92,199.81,199.9,37730.0
2024-03-15 13:20:00,199.9,199.92,199.76,199.76,34405.0,199.9,199.92,199.76,199.76,34405.0
2024-03-15 13:25:00,199.76,199.84,199.76,199.81,37723.0,199.76,199.84,199.76,199.81,37723.0
2024-03-15 13:30:00,199.8,199.81,199.59,199.76,73019.0,199.8,199.81,199.59,199.76,73019.0
2024-03-15 13:35:00,199.76,199.81,199.74,199.81,21232.0,199.76,199.81,199.74,199.81,21232.0
2024-03-15 13:40:00,199.82,199.82,199.73,199.74,29722.0,199.82,199.82,199.73,199.74,29722.0
2024-03-15 13:45:00,199.75,199.81,199.73,199.77,31163.0,199.75,199.81,199.73,199.77,31163.0
2024-03-15 13:50:00,199.76,199.81,199.64,199.66,34909.0,199.76,199.81,199.64,199.66,34909.0
2024-03-15 13:55:00,199.65,199.72,199.57,199.71,25782.0,199.65,199.72,199.57,199.71,25782.0
2024-03-15 14:00:00,199.71,199.81,199.69,199.81,20660.0,199.71,199.81,199.69,199.81,20660.0
2024-03-15 14:05:00,199.81,199.87,199.77,199.86,22571.0,199.81,199.87,199.77,199.86,22571.0
2024-03-15 14:10:00,199.86,199.88,199.82,199.83,16417.0,199.86,199.88,199.82,199.83,16417.0
2024-03-15 14:15:00,199.83,199.87,199.8,199.81,46534.0,199.83,199.87,199.8,199.81,46534.0
2024-03-15 14:20:00,199.81,199.85,199.79,199.85,28368.0,199.81,199.85,199.79,199.85,28368.0
2024-03-15 14:25:00,199.85,199.88,199.79,199.8,29929.0,199.85,199.88,199.79,199.8,29929.0
2024-03-15 14:30:00,199.79,199.82,199.79,199.8,10336.0,199.79,199.82,199.79,199.8,10336.0
2024-03-15 14:35:00,199.81,199.93,199.79,199.93,11736.0,199.81,199.93,199.79,199.93,11736.0
2024-03-15 14:40:00,199.92,200.03,199.92,199.99,24407.0,199.92,200.03,199.92,199.99,24407.0
2024-03-15 14:45:00,200.0,200.02,199.98,200.0,7352.0,200.0,200.02,199.98,200.0,7352.0
2024-03-15 14:50:00,200.0,200.02,199.97,199.99,29589.0,200.0,200.02,199.97,199.99,29589.0
2024-03-15 14:55:00,199.98,200.02,199.93,199.94,13822.0,199.98,200.02,199.93,199.94,13822.0
2024-03-15 15:00:00,199.95,199.95,199.81,199.9,32629.0,199.95,199.95,199.81,199.9,32629.0
2024-03-15 15:05:00,199.9,199.91,199.83,199.89,21755.0,199.9,199.91,199.83,199.89,21755.0
2024-03-15 15:10:00,199.89,199.95,199.88,199.9,17722.0,199.89,199.95,199.88,199.9,17722.0
2024-03-15 15:15:00,199.9,199.92,199.88,199.89,12198.0,199.9,199.92,199.88,199.89,12198.0
2024-03-15 15:20:00,199.88,199.89,199.84,199.88,28536.0,199.88,199.89,199.84,199.88,28536.0
2024-03-15 15:25:00,199.88,199.88,199.82,199.83,26304.0,199.88,199.88,199.82,199.83,26304.0
2024-03-15 15:30:00,199.84,199.84,199.81,199.83,17006.0,199.84,199.84,199.81,199.83,17006.0
2024-03-15 15:35:00,199.83,199.83,199.78,199.79,36472.0,199.83,199.83,199.78,199.79,36472.0
2024-03-15 15:40:00,199.78,199.81,199.77,199.8,37695.0,199.78,199.81,199.77,199.8,37695.0
2024-03-15 15:45:00,199.8,199.81,199.75,199.78,82687.0,199.8,199.81,199.75,199.78,82687.0
2024-03-15 15:50:00,199.78,199.8,199.68,199.7,100560.0,199.78,199.8,199.68,199.7,100560.0
2024-03-15 15:55:00,199.7,199.72,199.67,199.72,239744.0,199.7,199.72,199.67,199.72,239744.0
2024-03-18 09:30:00,199.66,199.84,199.59,199.73,76806.0,199.66,199.84,199.59,199.73,76806.0
2024-03-18 09:35:00,199.72,199.78,199.61,199.67,39974.0,199.72,199.78,199.61,199.67,39974.0
2024-03-18 09:40:00,199.65,199.75,199.61,199.61,53274.0,199.65,199.75,199.61,199.61,53274.0
2024-03-18 09:45:00,199.62,199.75,199.61,199.69,60433.0,199.62,199.75,199.61,199.69,60433.0
2024-03-18 09:50:00,199.7,199.79,199.67,199.73,45990.0,199.7,199.79,199.67,199.73,45990.0
2024-03-18 09:55:00,199.74,199.76,199.67,199.69,32692.0,199.74,199.76,199.67,199.69,32692.0
2024-03-18 10:00:00,199.69,199.97,199.69,199.89,40672.0,199.69,199.97,199.69,199.89,40672.0
2024-03-18 10:05:00,199.91,200.04,199.9,200.03,47325.0,199.91,200.04,199.9,200.03,47325.0
2024-03-18 10:10:00,200.05,200.08,199.85,199.86,27650.0,200.05,200.08,199.85,199.86,27650.0
2024-03-18 10:15:00,199.85,200.07,199.76,199.97,36729.0,199.85,200.07,199.76,199.97,36729.0
2024-03-18 10:20:00,199.96,199.97,199.87,199.96,55197.0,199.96,199.97,199.87,199.96,55197.0
2024-03-18 10:25:00,199.97,200.04,199.96,200.0,27903.0,199.97,200.04,199.96,200.0,27903.0
2024-03-18 10:30:00,200.0,200.01,199.89,199.93,129930.0,200.0,200.01,199.89,199.93,129930.0
2024-03-18 10:35:00,199.93,200.05,199.93,200.02,168226.0,199.93,200.05,199.93,200.02,168226.0
2024-03-18 10:40:00,200.04,200.06,199.96,199.99,65382.0,200.04,200.06,199.96,199.99,65382.0
2024-03-18 10:45:00,199.99,200.01,199.91,199.94,15490.0,199.99,200.01,199.91,199.94,15490.0
2024-03-18 10:50:00,199.95,199.99,199.87,199.94,73465.0,199.95,199.99,199.87,199.94,73465.0
2024-03-18 10:55:00,199.93,199.93,199.8,199.88,186663.0,199.93,199.93,199.8,199.88,186663.0
2024-03-18 11:00:00,199.88,199.96,199.81,199.96,84253.0,199.88,199.96,199.81,199.96,84253.0
2024-03-18 11:05:00,199.96,199.97,199.75,199.78,135303.0,199.96,199.97,199.75,199.78,135303.0
2024-03-18 11:10:00,199.78,199.91,199.75,199.85,118790.0,199.78,199.91,199.75,199.85,118790.0
2024-03-18 11:15:00,199.86,200.02,199.84,199.98,83432.0,199.86,200.02,199.84,199.98,83432.0
2024-03-18 11:20:00,200.0,200.09,199.98,200.03,88958.0,200.0,200.09,199.98,200.03,88958.0
2024-03-18 11:25:00,200.03,200.15,200.03,200.09,67724.0,200.03,200.15,200.03,200.09,67724.0
2024-03-18 11:30:00,200.12,200.12,200.04,200.05,31012.0,200.12,200.12,200.04,200.05,31012.0
2024-03-18 11:35:00,200.04,200.04,199.81,199.85,47581.0,200.04,200.04,199.81,199.85,47581.0
2024-03-18 11:40:00,199.84,199.91,199.8,199.82,60001.0,199.84,199.91,199.8,199.82,60001.0
2024-03-18 11:45:00,199.83,199.93,199.81,199.83,60129.0,199.83,199.93,199.81,199.83,60129.0
2024-03-18 11:50:00,199.83,199.95,199.8,199.94,22975.0,199.83,199.95,199.8,199.94,22975.0
2024-03-18 11:55:00,199.95,199.97,199.85,199.87,10278.0,199.95,199.97,199.85,199.87,10278.0
2024-03-18 12:00:00,199.84,199.85,199.53,199.53,48607.0,199.84,199.85,199.53,199.53,48607.0
2024-03-18 12:05:00,199.52,199.67,199.51,199.67,27020.0,199.52,199.67,199.51,199.67,27020.0
2024-03-18 12:10:00,199.68,199.71,199.65,199.68,11070.0,199.68,199.71,199.65,199.68,11070.0
2024-03-18 12:15:00,199.68,199.73,199.61,199.68,13501.0,199.68,199.73,199.61,199.68,13501.0
2024-03-18 12:20:00,199.69,199.81,199.69,199.74,55259.0,199.69,199.81,199.69,199.74,55259.0
2024-03-18 12:25:00,199.76,199.87,199.76,199.84,10341.0,199.76,199.87,199.76,199.84,10341.0
2024-03-18 12:30:00,199.85,199.85,199.78,199.81,20805.0,199.85,199.85,199.78,199.81,20805.0
2024-03-18 12:35:00,199.81,199.87,199.79,199.85,12016.0,199.81,199.87,199.79,199.85,12016.0
2024-03-18 12:40:00,199.87,199.95,199.85,199.94,39396.0,199.87,199.95,199.85,199.94,39396.0
2024-03-18 12:45:00,199.94,199.96,199.9,199.94,17095.0,199.94,199.96,199.9,199.94,17095.0
2024-03-18 12:50:00,199.96,200.09,199.95,200.08,108961.0,199.96,200.09,199.95,200.08,108961.0
2024-03-18 12:55:00,200.05,200.06,199.95,200.01,58944.0,200.05,200.06,199.95,200.01,58944.0
2024-03-18 13:00:00,200.03,200.05,199.92,199.94,86787.0,200.03,200.05,199.92,199.94,86787.0
2024-03-18 13:05:00,199.95,200.08,199.94,200.08,39946.0,199.95,200.08,199.94,200.08,39946.0
2024-03-18 13:10:00,200.07,200.08,199.96,200.0,55745.0,200.07,200.08,199.96,200.0,55745.0
2024-03-18 13:15:00,200.0,200.09,200.0,200.06,47120.0,200.0,200.09,200.0,200.06,47120.0
2024-03-18 13:20:00,200.06,200.06,200.01,200.04,11078.0,200.06,200.06,200.01,200.04,11078.0
2024-03-18 13:25:00,200.04,200.11,200.02,200.09,14688.0,200.04,200.11,200.02,200.09,14688.0
2024-03-18 13:30:00,200.08,200.13,200.05,200.05,8039.0,200.08,200.13,200.05,200.05,8039.0
2024-03-18 13:35:00,200.03,200.04,199.92,199.94,38156.0,200.03,200.04,199.92,199.94,38156.0
2024-03-18 13:40:00,199.96,199.97,199.86,199.87,91594.0,199.96,199.97,199.86,199.87,91594.0
2024-03-18 13:45:00,199.87,199.96,199.83,199.95,11921.0,199.87,199.96,199.83,199.95,11921.0
2024-03-18 13:50:00,199.96,199.97,199.94,199.96,6846.0,199.96,199.97,199.94,199.96,6846.0
2024-03-18 13:55:00,200.0,200.06,199.97,200.02,27228.0,200.0,200.06,199.97,200.02,27228.0
2024-03-18 14:00:00,200.02,200.03,199.97,199.99,44652.0,200.02,200.03,199.97,199.99,44652.0
2024-03-18 14:05:00,199.98,200.02,199.96,200.02,20031.0,199.98,200.02,199.96,200.02,20031.0
2024-03-18 14:10:00,200.02,200.06,199.97,200.06,181797.0,200.02,200.06,199.97,200.06,181797.0
2024-03-18 14:15:00,200.06,200.07,199.98,200.01,20986.0,200.06,200.07,199.98,200.01,20986.0
2024-03-18 14:20:00,200.01,200.02,199.96,199.98,7048.0,200.01,200.02,199.96,199.98,7048.0
2024-03-18 14:25:00,199.98,199.98,199.93,199.94,12777.0,199.98,199.98,199.93,199.94,12777.0
2024-03-18 14:30:00,199.95,200.02,199.95,200.02,8295.0,199.95,200.02,199.95,200.02,8295.0
2024-03-18 14:35:00,200.02,200.07,199.99,200.03,35573.0,200.02,200.07,199.99,200.03,35573.0
2024-03-18 14:40:00,200.02,200.09,200.02,200.03,28234.0,200.02,200.09,200.02,200.03,28234.0
2024-03-18 14:45:00,200.03,200.06,200.02,200.04,16396.0,200.03,200.06,200.02,200.04,16396.0
2024-03-18 14:50:00,200.04,200.08,200.0,200.03,33166.0,200.04,200.08,200.0,200.03,33166.0
2024-03-18 14:55:00,200.03,200.04,199.96,199.97,21548.0,200.03,200.04,199.96,199.97,21548.0
2024-03-18 15:00:00,199.99,200.05,199.98,200.04,17706.0,199.99,200.05,199.98,200.04,17706.0
2024-03-18 15:05:00,200.04,200.06,200.02,200.06,11405.0,200.04,200.06,200.02,200.06,11405.0
2024-03-18 15:10:00,200.06,200.07,200.03,200.04,24288.0,200.06,200.07,200.03,200.04,24288.0
2024-03-18 15:15:00,200.04,200.09,200.04,200.06,42931.0,200.04,200.09,200.04,200.06,42931.0
2024-03-18 15:20:00,200.05,200.09,200.05,200.08,20706.0,200.05,200.09,200.05,200.08,20706.0
2024-03-18 15:25:00,200.08,200.11,200.07,200.09,22376.0,200.08,200.11,200.07,200.09,22376.0
2024-03-18 15:30:00,200.08,200.11,200.06,200.09,44394.0,200.08,200.11,200.06,200.09,44394.0
2024-03-18 15:35:00,200.1,200.11,200.05,200.07,70790.0,200.1,200.11,200.05,200.07,70790.0
2024-03-18 15:40:00,200.06,200.09,200.05,200.08,57587.0,200.06,200.09,200.05,200.08,57587.0
2024-03-18 15:45:00,200.07,200.1,200.05,200.06,101963.0,200.07,200.1,200.05,200.06,101963.0
2024-03-18 15:50:00,200.06,200.07,199.96,199.97,77463.0,200.06,200.07,199.96,199.97,77463.0
2024-03-18 15:55:00,199.98,200.05,199.97,200.02,332323.0,199.98,200.05,199.97,200.02,332323.0
2024-03-19 09:30:00,199.62,199.63,199.42,199.49,267235.0,199.62,199.63,199.42,199.49,267235.0
2024-03-19 09:35:00,199.48,199.55,199.37,199.42,59829.0,199.48,199.55,199.37,199.42,59829.0
2024-03-19 09:40:00,199.4,199.47,199.23,199.24,55765.0,199.4,199.47,199.23,199.24,55765.0
2024-03-19 09:45:00,199.24,199.36,199.11,199.22,141445.0,199.24,199.36,199.11,199.22,141445.0
2024-03-19 09:50:00,199.23,199.33,199.2,199.3,38950.0,199.23,199.33,199.2,199.3,38950.0
2024-03-19 09:55:00,199.31,199.32,199.17,199.2,49609.0,199.31,199.32,199.17,199.2,49609.0
2024-03-19 10:00:00,199.19,199.28,199.12,199.13,43512.0,199.19,199.28,199.12,199.13,43512.0
2024-03-19 10:05:00,199.12,199.2,198.93,199.18,111319.0,199.12,199.2,198.93,199.18,111319.0
2024-03-19 10:10:00,199.18,199.34,199.13,199.24,86731.0,199.18,199.34,199.13,199.24,86731.0
2024-03-19 10:15:00,199.25,199.31,199.19,199.22,42799.0,199.25,199.31,199.19,199.22,42799.0
2024-03-19 10:20:00,199.24,199.25,199.14,199.24,94494.0,199.24,199.25,199.14,199.24,94494.0
2024-03-19 10:25:00,199.25,199.35,199.21,199.34,319630.0,199.25,199.35,199.21,199.34,319630.0
2024-03-19 10:30:00,199.34,199.39,199.3,199.36,56854.0,199.34,199.39,199.3,199.36,56854.0
2024-03-19 10:35:00,199.36,199.45,199.34,199.43,32467.0,199.36,199.45,199.34,199.43,32467.0
2024-03-19 10:40:00,199.42,199.53,199.41,199.48,72667.0,199.42,199.53,199.41,199.48,72667.0
2024-03-19 10:45:00,199.5,199.58,199.44,199.45,49584.0,199.5,199.58,199.44,199.45,49584.0
2024-03-19 10:50:00,199.45,199.53,199.44,199.44,22121.0,199.45,199.53,199.44,199.44,22121.0
2024-03-19 10:55:00,199.45,199.53,199.45,199.53,20688.0,199.45,199.53,199.45,199.53,20688.0
2024-03-19 11:00:00,199.53,199.59,199.41,199.42,76968.0,199.53,199.59,199.41,199.42,76968.0
2024-03-19 11:05:00,199.42,199.46,199.32,199.34,26262.0,199.42,199.46,199.32,199.34,26262.0
2024-03-19 11:10:00,199.33,199.37,199.25,199.33,43355.0,199.33,199.37,199.25,199.33,43355.0
2024-03-19 11:15:00,199.31,199.36,199.27,199.28,33037.0,199.31,199.36,199.27,199.28,33037.0
2024-03-19 11:20:00,199.25,199.29,199.15,199.16,25153.0,199.25,199.29,199.15,199.16,25153.0
2024-03-19 11:25:00,199.14,199.4,199.13,199.4,37106.0,199.14,199.4,199.13,199.4,37106.0
2024-03-19 11:30:00,199.4,199.43,199.3,199.33,35561.0,199.4,199.43,199.3,199.33,35561.0
2024-03-19 11:35:00,199.33,199.39,199.26,199.27,57172.0,199.33,199.39,199.26,199.27,57172.0
2024-03-19 11:40:00,199.26,199.32,199.25,199.31,16213.0,199.26,199.32,199.25,199.31,16213.0
2024-03-19 11:45:00,199.3,199.48,199.28,199.48,77292.0,199.3,199.48,199.28,199.48,77292.0
2024-03-19 11:50:00,199.49,199.57,199.47,199.51,33210.0,199.49,199.57,199.47,199.51,33210.0
2024-03-19 11:55:00,199.51,199.55,199.45,199.46,19450.0,199.51,199.55,199.45,199.46,19450.0
2024-03-19 12:00:00,199.48,199.51,199.37,199.42,26887.0,199.48,199.51,199.37,199.42,26887.0
2024-03-19 12:05:00,199.41,199.45,199.38,199.45,13242.0,199.41,199.45,199.38,199.45,13242.0
2024-03-19 12:10:00,199.44,199.51,199.44,199.46,12566.0,199.44,199.51,199.44,199.46,12566.0
2024-03-19 12:15:00,199.46,199.63,199.46,199.52,37583.0,199.46,199.63,199.46,199.52,37583.0
2024-03-19 12:20:00,199.53,199.58,199.49,199.55,22838.0,199.53,199.58,199.49,199.55,22838.0
2024-03-19 12:25:00,199.56,199.64,199.54,199.59,13048.0,199.56,199.64,199.54,199.59,13048.0
2024-03-19 12:30:00,199.56,199.58,199.45,199.45,23232.0,199.56,199.58,199.45,199.45,23232.0
2024-03-19 12:35:00,199.45,199.49,199.4,199.44,8286.0,199.45,199.49,199.4,199.44,8286.0
2024-03-19 12:40:00,199.41,199.43,199.36,199.41,12351.0,199.41,199.43,199.36,199.41,12351.0
2024-03-19 12:45:00,199.41,199.47,199.39,199.44,11896.0,199.41,199.47,199.39,199.44,11896.0
2024-03-19 12:50:00,199.43,199.44,199.38,199.41,10724.0,199.43,199.44,199.38,199.41,10724.0
2024-03-19 12:55:00,199.43,199.49,199.4,199.48,17238.0,199.43,199.49,199.4,199.48,17238.0
2024-03-19 13:00:00,199.49,199.68,199.46,199.56,65962.0,199.49,199.68,199.46,199.56,65962.0
2024-03-19 13:05:00,199.56,199.65,199.54,199.6,20991.0,199.56,199.65,199.54,199.6,20991.0
2024-03-19 13:10:00,199.6,199.71,199.58,199.6,31481.0,199.6,199.71,199.58,199.6,31481.0
2024-03-19 13:15:00,199.59,199.61,199.47,199.48,14452.0,199.59,199.61,199.47,199.48,14452.0
2024-03-19 13:20:00,199.49,199.61,199.48,199.6,29698.0,199.49,199.61,199.48,199.6,29698.0
2024-03-19 13:25:00,199.61,199.69,199.54,199.67,10953.0,199.61,199.69,199.54,199.67,10953.0
2024-03-19 13:30:00,199.67,199.74,199.65,199.71,25212.0,199.67,199.74,199.65,199.71,25212.0
2024-03-19 13:35:00,199.71,199.72,199.64,199.65,4217.0,199.71,199.72,199.64,199.65,4217.0
2024-03-19 13:40:00,199.65,199.69,199.64,199.68,11662.0,199.65,199.69,199.64,199.68,11662.0
2024-03-19 13:45:00,199.69,199.7,199.64,199.65,6540.0,199.69,199.7,199.64,199.65,6540.0
2024-03-19 13:50:00,199.65,199.7,199.61,199.7,11865.0,199.65,199.7,199.61,199.7,11865.0
2024-03-19 13:55:00,199.7,199.75,199.7,199.71,43774.0,199.7,199.75,199.7,199.71,43774.0
2024-03-19 14:00:00,199.72,199.74,199.67,199.69,8645.0,199.72,199.74,199.67,199.69,8645.0
2024-03-19 14:05:00,199.7,199.7,199.64,199.66,20748.0,199.7,199.7,199.64,199.66,20748.0
2024-03-19 14:10:00,199.68,199.7,199.66,199.68,14460.0,199.68,199.7,199.66,199.68,14460.0
2024-03-19 14:15:00,199.67,199.68,199.61,199.62,11281.0,199.67,199.68,199.61,199.62,11281.0
2024-03-19 14:20:00,199.62,199.65,199.61,199.61,10314.0,199.62,199.65,199.61,199.61,10314.0
2024-03-19 14:25:00,199.61,199.67,199.58,199.66,42087.0,199.61,199.67,199.58,199.66,42087.0
2024-03-19 14:30:00,199.66,199.72,199.63,199.72,32065.0,199.66,199.72,199.63,199.72,32065.0
2024-03-19 14:35:00,199.72,199.79,199.69,199.73,24459.0,199.72,199.79,199.69,199.73,24459.0
2024-03-19 14:40:00,199.72,199.72,199.68,199.69,20739.0,199.72,199.72,199.68,199.69,20739.0
2024-03-19 14:45:00,199.7,199.72,199.64,199.64,7722.0,199.7,199.72,199.64,199.64,7722.0
2024-03-19 14:50:00,199.63,199.69,199.63,199.69,10378.0,199.63,199.69,199.63,199.69,10378.0
2024-03-19 14:55:00,199.7,199.73,199.68,199.7,41326.0,199.7,199.73,199.68,199.7,41326.0
2024-03-19 15:00:00,199.7,199.72,199.68,199.71,23906.0,199.7,199.72,199.68,199.71,23906.0
2024-03-19 15:05:00,199.71,199.74,199.69,199.71,13938.0,199.71,199.74,199.69,199.71,13938.0
2024-03-19 15:10:00,199.72,199.78,199.7,199.78,16590.0,199.72,199.78,199.7,199.78,16590.0
2024-03-19 15:15:00,199.79,199.8,199.75,199.77,20523.0,199.79,199.8,199.75,199.77,20523.0
2024-03-19 15:20:00,199.77,199.8,199.73,199.75,39049.0,199.77,199.8,199.73,199.75,39049.0
2024-03-19 15:25:00,199.75,199.78,199.74,199.76,20546.0,199.75,199.78,199.74,199.76,20546.0
2024-03-19 15:30:00,199.75,199.75,199.68,199.69,31069.0,199.75,199.75,199.68,199.69,31069.0
2024-03-19 15:35:00,199.68,199.7,199.65,199.68,8163.0,199.68,199.7,199.65,199.68,8163.0
2024-03-19 15:40:00,199.69,199.71,199.68,199.7,21299.0,199.69,199.71,199.68,199.7,21299.0
2024-03-19 15:45:00,199.69,199.72,199.67,199.72,24258.0,199.69,199.72,199.67,199.72,24258.0
2024-03-19 15:50:00,199.72,199.78,199.71,199.77,91431.0,199.72,199.78,199.71,199.77,91431.0
2024-03-19 15:55:00,199.77,199.81,199.75,199.8,188218.0,199.77,199.81,199.75,199.8,188218.0
2024-03-20 09:30:00,199.16,199.33,199.12,199.25,82988.0,199.16,199.33,199.12,199.25,82988.0
2024-03-20 09:35:00,199.23,199.43,199.23,199.35,70072.0,199.23,199.43,199.23,199.35,70072.0
2024-03-20 09:40:00,199.34,199.53,199.3,199.48,54951.0,199.34,199.53,199.3,199.48,54951.0
2024-03-20 09:45:00,199.46,199.63,199.45,199.57,67996.0,199.46,199.63,199.45,199.57,67996.0
2024-03-20 09:50:00,199.56,199.7,199.5,199.67,52395.0,199.56,199.7,199.5,199.67,52395.0
2024-03-20 09:55:00,199.67,199.87,199.66,199.82,85993.0,199.67,199.87,199.66,199.82,85993.0
2024-03-20 10:00:00,199.81,200.4,199.76,200.29,280582.0,199.81,200.4,199.76,200.29,280582.0
2024-03-20 10:05:00,200.34,200.46,200.25,200.4,114608.0,200.34,200.46,200.25,200.4,114608.0
2024-03-20 10:10:00,200.39,200.45,200.21,200.31,71910.0,200.39,200.45,200.21,200.31,71910.0
2024-03-20 10:15:00,200.31,200.38,200.22,200.22,43891.0,200.31,200.38,200.22,200.22,43891.0
2024-03-20 10:20:00,200.22,200.24,200.07,200.13,73291.0,200.22,200.24,200.07,200.13,73291.0
2024-03-20 10:25:00,200.13,200.24,200.08,200.1,49924.0,200.13,200.24,200.08,200.1,49924.0
2024-03-20 10:30:00,200.08,200.08,199.89,199.99,41137.0,200.08,200.08,199.89,199.99,41137.0
2024-03-20 10:35:00,199.97,200.0,199.82,199.88,33924.0,199.97,200.0,199.82,199.88,33924.0
2024-03-20 10:40:00,199.89,199.89,199.77,199.82,50584.0,199.89,199.89,199.77,199.82,50584.0
2024-03-20 10:45:00,199.81,199.83,199.68,199.71,56567.0,199.81,199.83,199.68,199.71,56567.0
2024-03-20 10:50:00,199.75,199.77,199.61,199.66,40061.0,199.75,199.77,199.61,199.66,40061.0
2024-03-20 10:55:00,199.7,199.77,199.67,199.74,10867.0,199.7,199.77,199.67,199.74,10867.0
2024-03-20 11:00:00,199.72,199.87,199.67,199.8,66088.0,199.72,199.87,199.67,199.8,66088.0
2024-03-20 11:05:00,199.79,199.88,199.78,199.82,24869.0,199.79,199.88,199.78,199.82,24869.0
2024-03-20 11:10:00,199.83,199.87,199.75,199.84,21340.0,199.83,199.87,199.75,199.84,21340.0
2024-03-20 11:15:00,199.84,199.87,199.76,199.78,23990.0,199.84,199.87,199.76,199.78,23990.0
2024-03-20 11:20:00,199.8,199.86,199.69,199.7,13014.0,199.8,199.86,199.69,199.7,13014.0
2024-03-20 11:25:00,199.7,199.73,199.65,199.68,13292.0,199.7,199.73,199.65,199.68,13292.0
2024-03-20 11:30:00,199.63,199.71,199.6,199.7,24222.0,199.63,199.71,199.6,199.7,24222.0
2024-03-20 11:35:00,199.7,199.74,199.58,199.58,37712.0,199.7,199.74,199.58,199.58,37712.0
2024-03-20 11:40:00,199.58,199.61,199.51,199.6,29069.0,199.58,199.61,199.51,199.6,29069.0
2024-03-20 11:45:00,199.59,199.68,199.55,199.68,14575.0,199.59,199.68,199.55,199.68,14575.0
2024-03-20 11:50:00,199.67,199.69,199.62,199.69,18568.0,199.67,199.69,199.62,199.69,18568.0
2024-03-20 11:55:00,199.68,199.7,199.61,199.61,12613.0,199.68,199.7,199.61,199.61,12613.0
2024-03-20 12:00:00,199.61,199.77,199.59,199.77,47787.0,199.61,199.77,199.59,199.77,47787.0
2024-03-20 12:05:00,199.76,199.82,199.76,199.81,12413.0,199.76,199.82,199.76,199.81,12413.0
2024-03-20 12:10:00,199.82,199.85,199.73,199.74,21994.0,199.82,199.85,199.73,199.74,21994.0
2024-03-20 12:15:00,199.74,199.76,199.67,199.76,22133.0,199.74,199.76,199.67,199.76,22133.0
2024-03-20 12:20:00,199.77,199.81,199.75,199.78,20240.0,199.77,199.81,199.75,199.78,20240.0
2024-03-20 12:25:00,199.77,199.79,199.73,199.74,21810.0,199.77,199.79,199.73,199.74,21810.0
2024-03-20 12:30:00,199.74,199.81,199.73,199.8,7570.0,199.74,199.81,199.73,199.8,7570.0
2024-03-20 12:35:00,199.8,199.82,199.68,199.82,27902.0,199.8,199.82,199.68,199.82,27902.0
2024-03-20 12:40:00,199.78,199.79,199.73,199.77,9998.0,199.78,199.79,199.73,199.77,9998.0
2024-03-20 12:45:00,199.78,199.84,199.72,199.84,9887.0,199.78,199.84,199.72,199.84,9887.0
2024-03-20 12:50:00,199.84,199.87,199.81,199.84,23243.0,199.84,199.87,199.81,199.84,23243.0
2024-03-20 12:55:00,199.85,199.85,199.8,199.81,9719.0,199.85,199.85,199.8,199.81,9719.0
2024-03-20 13:00:00,199.8,199.8,199.72,199.73,51391.0,199.8,199.8,199.72,199.73,51391.0
2024-03-20 13:05:00,199.74,199.83,199.73,199.8,69971.0,199.74,199.83,199.73,199.8,69971.0
2024-03-20 13:10:00,199.8,199.83,199.79,199.81,26433.0,199.8,199.83,199.79,199.81,26433.0
2024-03-20 13:15:00,199.8,199.87,199.79,199.8,45099.0,199.8,199.87,199.79,199.8,45099.0
2024-03-20 13:20:00,199.79,199.8,199.7,199.77,28976.0,199.79,199.8,199.7,199.77,28976.0
2024-03-20 13:25:00,199.79,199.82,199.76,199.81,22375.0,199.79,199.82,199.76,199.81,22375.0
2024-03-20 13:30:00,199.82,199.91,199.81,199.87,44647.0,199.82,199.91,199.81,199.87,44647.0
2024-03-20 13:35:00,199.87,199.9,199.8,199.81,12589.0,199.87,199.9,199.8,199.81,12589.0
2024-03-20 13:40:00,199.8,199.82,199.75,199.77,41491.0,199.8,199.82,199.75,199.77,41491.0
2024-03-20 13:45:00,199.76,199.82,199.73,199.81,103769.0,199.76,199.82,199.73,199.81,103769.0
2024-03-20 13:50:00,199.81,199.97,199.78,199.92,67005.0,199.81,199.97,199.78,199.92,67005.0
2024-03-20 13:55:00,199.92,199.92,199.74,199.78,41884.0,199.92,199.92,199.74,199.78,41884.0
2024-03-20 14:00:00,199.75,201.08,199.75,200.95,254581.0,199.75,201.08,199.75,200.95,254581.0
2024-03-20 14:05:00,200.98,201.41,200.76,200.9,234832.0,200.98,201.41,200.76,200.9,234832.0
2024-03-20 14:10:00,200.9,201.22,200.7,200.73,134872.0,200.9,201.22,200.7,200.73,134872.0
2024-03-20 14:15:00,200.73,200.83,200.37,200.4,102438.0,200.73,200.83,200.37,200.4,102438.0
2024-03-20 14:20:00,200.46,200.75,200.37,200.48,53266.0,200.46,200.75,200.37,200.48,53266.0
2024-03-20 14:25:00,200.49,200.83,200.4,200.83,36915.0,200.49,200.83,200.4,200.83,36915.0
2024-03-20 14:30:00,200.84,200.95,200.28,200.29,109327.0,200.84,200.95,200.28,200.29,109327.0
2024-03-20 14:35:00,200.28,201.18,200.21,201.01,146457.0,200.28,201.18,200.21,201.01,146457.0
2024-03-20 14:40:00,201.06,201.54,201.05,201.33,261220.0,201.06,201.54,201.05,201.33,261220.0
2024-03-20 14:45:00,201.35,201.83,201.35,201.64,228354.0,201.35,201.83,201.35,201.64,228354.0
2024-03-20 14:50:00,201.61,201.88,201.16,201.86,132057.0,201.61,201.88,201.16,201.86,132057.0
2024-03-20 14:55:00,201.86,202.21,201.77,202.04,183395.0,201.86,202.21,201.77,202.04,183395.0
2024-03-20 15:00:00,202.07,202.12,201.72,201.82,193761.0,202.07,202.12,201.72,201.82,193761.0
2024-03-20 15:05:00,201.82,202.39,201.79,202.13,151604.0,201.82,202.39,201.79,202.13,151604.0
2024-03-20 15:10:00,202.13,202.29,201.87,202.0,79609.0,202.13,202.29,201.87,202.0,79609.0
2024-03-20 15:15:00,201.97,202.21,201.92,202.17,386184.0,201.97,202.21,201.92,202.17,386184.0
2024-03-20 15:20:00,202.17,202.42,202.11,202.36,142190.0,202.17,202.42,202.11,202.36,142190.0
2024-03-20 15:25:00,202.35,202.66,202.25,202.59,176889.0,202.35,202.66,202.25,202.59,176889.0
2024-03-20 15:30:00,202.58,202.6,202.37,202.4,233623.0,202.58,202.6,202.37,202.4,233623.0
2024-03-20 15:35:00,202.4,202.41,202.18,202.19,130913.0,202.4,202.41,202.18,202.19,130913.0
2024-03-20 15:40:00,202.19,202.28,202.06,202.1,139594.0,202.19,202.28,202.06,202.1,139594.0
2024-03-20 15:45:00,202.09,202.09,201.93,201.99,176909.0,202.09,202.09,201.93,201.99,176909.0
2024-03-20 15:50:00,201.99,202.21,201.99,202.14,217805.0,201.99,202.21,201.99,202.14,217805.0
2024-03-20 15:55:00,202.14,202.14,202.02,202.13,427932.0,202.14,202.14,202.02,202.13,427932.0
2024-03-21 09:30:00,203.91,203.92,203.54,203.7,256462.0,203.91,203.92,203.54,203.7,256462.0
2024-03-21 09:35:00,203.7,203.77,203.48,203.63,89544.0,203.7,203.77,203.48,203.63,89544.0
2024-03-21 09:40:00,203.65,203.75,203.56,203.65,105692.0,203.65,203.75,203.56,203.65,105692.0
2024-03-21 09:45:00,203.66,203.79,203.28,203.33,153483.0,203.66,203.79,203.28,203.33,153483.0
2024-03-21 09:50:00,203.34,203.41,203.02,203.15,123138.0,203.34,203.41,203.02,203.15,123138.0
2024-03-21 09:55:00,203.16,203.22,202.94,202.96,81730.0,203.16,203.22,202.94,202.96,81730.0
2024-03-21 10:00:00,202.95,202.95,202.23,202.56,258913.0,202.95,202.95,202.23,202.56,258913.0
2024-03-21 10:05:00,202.55,202.56,202.04,202.22,116700.0,202.55,202.56,202.04,202.22,116700.0
2024-03-21 10:10:00,202.21,202.39,202.02,202.25,121968.0,202.21,202.39,202.02,202.25,121968.0
2024-03-21 10:15:00,202.23,202.45,202.15,202.21,63635.0,202.23,202.45,202.15,202.21,63635.0
2024-03-21 10:20:00,202.22,202.27,201.93,202.02,142213.0,202.22,202.27,201.93,202.02,142213.0
2024-03-21 10:25:00,202.01,202.05,201.54,201.56,137244.0,202.01,202.05,201.54,201.56,137244.0
2024-03-21 10:30:00,201.55,201.99,201.54,201.83,120876.0,201.55,201.99,201.54,201.83,120876.0
2024-03-21 10:35:00,201.82,201.91,201.52,201.74,95468.0,201.82,201.91,201.52,201.74,95468.0
2024-03-21 10:40:00,201.74,201.85,201.43,201.67,133918.0,201.74,201.85,201.43,201.67,133918.0
2024-03-21 10:45:00,201.68,201.95,201.63,201.86,63611.0,201.68,201.95,201.63,201.86,63611.0
2024-03-21 10:50:00,201.86,201.91,201.68,201.85,85968.0,201.86,201.91,201.68,201.85,85968.0
2024-03-21 10:55:00,201.85,201.91,201.52,201.53,76489.0,201.85,201.91,201.52,201.53,76489.0
2024-03-21 11:00:00,201.53,201.54,200.97,200.97,166011.0,201.53,201.54,200.97,200.97,166011.0
2024-03-21 11:05:00,200.97,201.15,200.82,201.09,164622.0,200.97,201.15,200.82,201.09,164622.0
2024-03-21 11:10:00,201.09,201.33,201.08,201.13,186261.0,201.09,201.33,201.08,201.13,186261.0
2024-03-21 11:15:00,201.14,201.26,201.06,201.1,44968.0,201.14,201.26,201.06,201.1,44968.0
2024-03-21 11:20:00,201.11,201.16,200.97,200.99,36745.0,201.11,201.16,200.97,200.99,36745.0
2024-03-21 11:25:00,200.97,201.04,200.6,200.71,137685.0,200.97,201.04,200.6,200.71,137685.0
2024-03-21 11:30:00,200.7,201.12,200.67,201.05,84612.0,200.7,201.12,200.67,201.05,84612.0
2024-03-21 11:35:00,201.03,201.23,201.03,201.2,63619.0,201.03,201.23,201.03,201.2,63619.0
2024-03-21 11:40:00,201.18,201.18,201.0,201.07,28859.0,201.18,201.18,201.0,201.07,28859.0
2024-03-21 11:45:00,201.08,201.23,201.07,201.21,47272.0,201.08,201.23,201.07,201.21,47272.0
2024-03-21 11:50:00,201.2,201.28,201.19,201.25,44316.0,201.2,201.28,201.19,201.25,44316.0
2024-03-21 11:55:00,201.24,201.38,201.19,201.34,48663.0,201.24,201.38,201.19,201.34,48663.0
2024-03-21 12:00:00,201.35,201.43,201.32,201.4,82659.0,201.35,201.43,201.32,201.4,82659.0
2024-03-21 12:05:00,201.37,201.39,201.19,201.33,45502.0,201.37,201.39,201.19,201.33,45502.0
2024-03-21 12:10:00,201.33,201.59,201.31,201.55,70926.0,201.33,201.59,201.31,201.55,70926.0
2024-03-21 12:15:00,201.55,201.66,201.48,201.51,44634.0,201.55,201.66,201.48,201.51,44634.0
2024-03-21 12:20:00,201.51,201.57,201.42,201.55,48999.0,201.51,201.57,201.42,201.55,48999.0
2024-03-21 12:25:00,201.57,201.72,201.57,201.62,43378.0,201.57,201.72,201.57,201.62,43378.0
2024-03-21 12:30:00,201.62,201.71,201.59,201.59,22073.0,201.62,201.71,201.59,201.59,22073.0
2024-03-21 12:35:00,201.6,201.63,201.5,201.58,23101.0,201.6,201.63,201.5,201.58,23101.0
2024-03-21 12:40:00,201.59,201.69,201.58,201.61,17464.0,201.59,201.69,201.58,201.61,17464.0
2024-03-21 12:45:00,201.6,201.75,201.59,201.72,22286.0,201.6,201.75,201.59,201.72,22286.0
2024-03-21 12:50:00,201.73,201.78,201.69,201.77,36547.0,201.73,201.78,201.69,201.77,36547.0
2024-03-21 12:55:00,201.76,201.87,201.75,201.84,32164.0,201.76,201.87,201.75,201.84,32164.0
2024-03-21 13:00:00,201.84,201.89,201.72,201.8,49752.0,201.84,201.89,201.72,201.8,49752.0
2024-03-21 13:05:00,201.78,201.93,201.75,201.93,27651.0,201.78,201.93,201.75,201.93,27651.0
2024-03-21 13:10:00,201.92,202.17,201.91,202.09,102077.0,201.92,202.17,201.91,202.09,102077.0
2024-03-21 13:15:00,202.08,202.19,202.03,202.09,40024.0,202.08,202.19,202.03,202.09,40024.0
2024-03-21 13:20:00,202.07,202.17,202.03,202.1,60731.0,202.07,202.17,202.03,202.1,60731.0
2024-03-21 13:25:00,202.08,202.17,201.94,202.12,54493.0,202.08,202.17,201.94,202.12,54493.0
2024-03-21 13:30:00,202.08,202.13,202.02,202.1,28192.0,202.08,202.13,202.02,202.1,28192.0
2024-03-21 13:35:00,202.1,202.16,201.91,201.93,28183.0,202.1,202.16,201.91,201.93,28183.0
2024-03-21 13:40:00,201.93,201.97,201.83,201.94,31984.0,201.93,201.97,201.83,201.94,31984.0
2024-03-21 13:45:00,201.94,201.95,201.82,201.91,34767.0,201.94,201.95,201.82,201.91,34767.0
2024-03-21 13:50:00,201.89,201.93,201.79,201.81,27984.0,201.89,201.93,201.79,201.81,27984.0
2024-03-21 13:55:00,201.82,201.93,201.81,201.93,35311.0,201.82,201.93,201.81,201.93,35311.0
2024-03-21 14:00:00,201.94,202.05,201.93,202.02,17943.0,201.94,202.05,201.93,202.02,17943.0
2024-03-21 14:05:00,202.02,202.14,202.01,202.05,32532.0,202.02,202.14,202.01,202.05,32532.0
2024-03-21 14:10:00,202.04,202.08,201.96,201.97,15089.0,202.04,202.08,201.96,201.97,15089.0
2024-03-21 14:15:00,201.97,202.03,201.92,201.93,22766.0,201.97,202.03,201.92,201.93,22766.0
2024-03-21 14:20:00,201.92,201.94,201.89,201.91,35126.0,201.92,201.94,201.89,201.91,35126.0
2024-03-21 14:25:00,201.9,201.99,201.9,201.97,20205.0,201.9,201.99,201.9,201.97,20205.0
2024-03-21 14:30:00,201.97,202.01,201.95,201.99,13848.0,201.97,202.01,201.95,201.99,13848.0
2024-03-21 14:35:00,201.97,202.0,201.93,201.99,9584.0,201.97,202.0,201.93,201.99,9584.0
2024-03-21 14:40:00,202.0,202.11,202.0,202.11,15511.0,202.0,202.11,202.0,202.11,15511.0
2024-03-21 14:45:00,202.12,202.21,202.11,202.12,44957.0,202.12,202.21,202.11,202.12,44957.0
2024-03-21 14:50:00,202.1,202.12,202.05,202.06,26522.0,202.1,202.12,202.05,202.06,26522.0
2024-03-21 14:55:00,202.06,202.14,202.04,202.12,58179.0,202.06,202.14,202.04,202.12,58179.0
2024-03-21 15:00:00,202.12,202.19,202.11,202.14,31753.0,202.12,202.19,202.11,202.14,31753.0
2024-03-21 15:05:00,202.15,202.18,202.13,202.16,14052.0,202.15,202.18,202.13,202.16,14052.0
2024-03-21 15:10:00,202.17,202.17,202.03,202.04,7665.0,202.17,202.17,202.03,202.04,7665.0
2024-03-21 15:15:00,202.04,202.07,202.01,202.05,19525.0,202.04,202.07,202.01,202.05,19525.0
2024-03-21 15:20:00,202.04,202.05,202.0,202.02,25769.0,202.04,202.05,202.0,202.02,25769.0
2024-03-21 15:25:00,202.02,202.05,202.02,202.04,11106.0,202.02,202.05,202.02,202.04,11106.0
2024-03-21 15:30:00,202.04,202.06,201.98,201.99,61977.0,202.04,202.06,201.98,201.99,61977.0
2024-03-21 15:35:00,201.99,201.99,201.93,201.99,54430.0,201.99,201.99,201.93,201.99,54430.0
2024-03-21 15:40:00,201.98,202.03,201.97,202.0,67670.0,201.98,202.03,201.97,202.0,67670.0
2024-03-21 15:45:00,201.99,202.03,201.91,201.95,100517.0,201.99,202.03,201.91,201.95,100517.0
2024-03-21 15:50:00,201.95,201.96,201.88,201.91,274566.0,201.95,201.96,201.88,201.91,274566.0
2024-03-21 15:55:00,201.91,202.0,201.86,201.99,222160.0,201.91,202.0,201.86,201.99,222160.0
2024-03-22 09:30:00,201.32,201.41,201.23,201.29,145484.0,201.32,201.41,201.23,201.29,145484.0
2024-03-22 09:35:00,201.29,201.38,201.22,201.37,66115.0,201.29,201.38,201.22,201.37,66115.0
2024-03-22 09:40:00,201.4,201.52,201.31,201.44,82606.0,201.4,201.52,201.31,201.44,82606.0
2024-03-22 09:45:00,201.45,201.78,201.45,201.75,127341.0,201.45,201.78,201.45,201.75,127341.0
2024-03-22 09:50:00,201.76,201.86,201.66,201.66,94779.0,201.76,201.86,201.66,201.66,94779.0
2024-03-22 09:55:00,201.68,201.77,201.55,201.66,43393.0,201.68,201.77,201.55,201.66,43393.0
2024-03-22 10:00:00,201.72,201.84,201.57,201.6,101552.0,201.72,201.84,201.57,201.6,101552.0
2024-03-22 10:05:00,201.59,201.59,201.3,201.35,125158.0,201.59,201.59,201.3,201.35,125158.0
2024-03-22 10:10:00,201.34,201.58,201.31,201.34,70466.0,201.34,201.58,201.31,201.34,70466.0
2024-03-22 10:15:00,201.34,201.38,201.25,201.31,65565.0,201.34,201.38,201.25,201.31,65565.0
2024-03-22 10:20:00,201.33,201.37,201.16,201.2,70917.0,201.33,201.37,201.16,201.2,70917.0
2024-03-22 10:25:00,201.19,201.38,201.16,201.37,50329.0,201.19,201.38,201.16,201.37,50329.0
2024-03-22 10:30:00,201.35,201.35,201.05,201.1,55783.0,201.35,201.35,201.05,201.1,55783.0
2024-03-22 10:35:00,201.09,201.28,201.02,201.27,70656.0,201.09,201.28,201.02,201.27,70656.0
2024-03-22 10:40:00,201.28,201.47,201.27,201.31,67108.0,201.28,201.47,201.27,201.31,67108.0
2024-03-22 10:45:00,201.3,201.32,201.1,201.16,36966.0,201.3,201.32,201.1,201.16,36966.0
2024-03-22 10:50:00,201.17,201.39,201.17,201.24,23701.0,201.17,201.39,201.17,201.24,23701.0
2024-03-22 10:55:00,201.24,201.33,201.23,201.29,34624.0,201.24,201.33,201.23,201.29,34624.0
2024-03-22 11:00:00,201.25,201.26,201.04,201.06,58100.0,201.25,201.26,201.04,201.06,58100.0
2024-03-22 11:05:00,201.07,201.1,200.92,200.92,41266.0,201.07,201.1,200.92,200.92,41266.0
2024-03-22 11:10:00,200.93,200.99,200.79,200.88,70650.0,200.93,200.99,200.79,200.88,70650.0
2024-03-22 11:15:00,200.87,200.87,200.72,200.75,44561.0,200.87,200.87,200.72,200.75,44561.0
2024-03-22 11:20:00,200.74,200.89,200.63,200.87,75190.0,200.74,200.89,200.63,200.87,75190.0
2024-03-22 11:25:00,200.87,200.95,200.81,200.85,36540.0,200.87,200.95,200.81,200.85,36540.0
2024-03-22 11:30:00,200.83,200.84,200.65,200.77,39673.0,200.83,200.84,200.65,200.77,39673.0
2024-03-22 11:35:00,200.78,200.8,200.68,200.8,24925.0,200.78,200.8,200.68,200.8,24925.0
2024-03-22 11:40:00,200.8,200.83,200.68,200.73,38976.0,200.8,200.83,200.68,200.73,38976.0
2024-03-22 11:45:00,200.74,200.78,200.67,200.69,30978.0,200.74,200.78,200.67,200.69,30978.0
2024-03-22 11:50:00,200.69,200.77,200.52,200.61,61187.0,200.69,200.77,200.52,200.61,61187.0
2024-03-22 11:55:00,200.61,200.65,200.48,200.58,61471.0,200.61,200.65,200.48,200.58,61471.0
2024-03-22 12:00:00,200.55,200.67,200.52,200.62,30615.0,200.55,200.67,200.52,200.62,30615.0
2024-03-22 12:05:00,200.6,200.65,200.53,200.62,36625.0,200.6,200.65,200.53,200.62,36625.0
2024-03-22 12:10:00,200.62,200.63,200.51,200.55,24088.0,200.62,200.63,200.51,200.55,24088.0
2024-03-22 12:15:00,200.53,200.59,200.46,200.54,32914.0,200.53,200.59,200.46,200.54,32914.0
2024-03-22 12:20:00,200.53,200.56,200.5,200.52,17817.0,200.53,200.56,200.5,200.52,17817.0
2024-03-22 12:25:00,200.52,200.54,200.46,200.5,22131.0,200.52,200.54,200.46,200.5,22131.0
2024-03-22 12:30:00,200.49,200.5,200.43,200.48,30906.0,200.49,200.5,200.43,200.48,30906.0
2024-03-22 12:35:00,200.47,200.52,200.41,200.45,33764.0,200.47,200.52,200.41,200.45,33764.0
2024-03-22 12:40:00,200.45,200.47,200.39,200.4,48599.0,200.45,200.47,200.39,200.4,48599.0
2024-03-22 12:45:00,200.41,200.41,200.16,200.24,48905.0,200.41,200.41,200.16,200.24,48905.0
2024-03-22 12:50:00,200.24,200.3,200.17,200.22,30568.0,200.24,200.3,200.17,200.22,30568.0
2024-03-22 12:55:00,200.23,200.27,200.18,200.23,39030.0,200.23,200.27,200.18,200.23,39030.0
2024-03-22 13:00:00,200.23,200.41,200.23,200.4,27159.0,200.23,200.41,200.23,200.4,27159.0
2024-03-22 13:05:00,200.4,200.44,200.28,200.32,42662.0,200.4,200.44,200.28,200.32,42662.0
2024-03-22 13:10:00,200.32,200.35,200.24,200.27,28815.0,200.32,200.35,200.24,200.27,28815.0
2024-03-22 13:15:00,200.26,200.34,200.25,200.25,31276.0,200.26,200.34,200.25,200.25,31276.0
2024-03-22 13:20:00,200.25,200.25,199.92,199.96,271817.0,200.25,200.25,199.92,199.96,271817.0
2024-03-22 13:25:00,199.97,200.03,199.71,199.83,319604.0,199.97,200.03,199.71,199.83,319604.0
2024-03-22 13:30:00,199.83,199.97,199.78,199.93,88555.0,199.83,199.97,199.78,199.93,88555.0
2024-03-22 13:35:00,199.93,200.01,199.93,199.95,19942.0,199.93,200.01,199.93,199.95,19942.0
2024-03-22 13:40:00,199.94,200.02,199.87,199.89,65719.0,199.94,200.02,199.87,199.89,65719.0
2024-03-22 13:45:00,199.89,200.01,199.83,200.01,65262.0,199.89,200.01,199.83,200.01,65262.0
2024-03-22 13:50:00,199.99,200.04,199.91,199.96,55892.0,199.99,200.04,199.91,199.96,55892.0
2024-03-22 13:55:00,199.95,199.98,199.9,199.9,34759.0,199.95,199.98,199.9,199.9,34759.0
2024-03-22 14:00:00,199.9,199.98,199.86,199.96,32287.0,199.9,199.98,199.86,199.96,32287.0
2024-03-22 14:05:00,199.97,200.08,199.94,200.08,28486.0,199.97,200.08,199.94,200.08,28486.0
2024-03-22 14:10:00,200.07,200.09,200.0,200.08,21421.0,200.07,200.09,200.0,200.08,21421.0
2024-03-22 14:15:00,200.08,200.24,200.08,200.23,26561.0,200.08,200.24,200.08,200.23,26561.0
2024-03-22 14:20:00,200.21,200.36,200.21,200.35,49259.0,200.21,200.36,200.21,200.35,49259.0
2024-03-22 14:25:00,200.33,200.42,200.32,200.34,62788.0,200.33,200.42,200.32,200.34,62788.0
2024-03-22 14:30:00,200.35,200.36,200.2,200.21,31903.0,200.35,200.36,200.2,200.21,31903.0
2024-03-22 14:35:00,200.21,200.25,200.18,200.24,47356.0,200.21,200.25,200.18,200.24,47356.0
2024-03-22 14:40:00,200.24,200.25,200.17,200.18,27411.0,200.24,200.25,200.17,200.18,27411.0
2024-03-22 14:45:00,200.18,200.25,200.18,200.23,30728.0,200.18,200.25,200.18,200.23,30728.0
2024-03-22 14:50:00,200.23,200.24,200.19,200.21,16190.0,200.23,200.24,200.19,200.21,16190.0
2024-03-22 14:55:00,200.22,200.27,200.19,200.27,26330.0,200.22,200.27,200.19,200.27,26330.0
2024-03-22 15:00:00,200.27,200.3,200.17,200.2,45772.0,200.27,200.3,200.17,200.2,45772.0
2024-03-22 15:05:00,200.19,200.27,200.16,200.26,14584.0,200.19,200.27,200.16,200.26,14584.0
2024-03-22 15:10:00,200.26,200.28,200.21,200.23,30548.0,200.26,200.28,200.21,200.23,30548.0
2024-03-22 15:15:00,200.22,200.22,200.16,200.2,16754.0,200.22,200.22,200.16,200.2,16754.0
2024-03-22 15:20:00,200.21,200.27,200.2,200.27,46872.0,200.21,200.27,200.2,200.27,46872.0
2024-03-22 15:25:00,200.26,200.34,200.24,200.28,38030.0,200.26,200.34,200.24,200.28,38030.0
2024-03-22 15:30:00,200.28,200.29,200.24,200.28,17372.0,200.28,200.29,200.24,200.28,17372.0
2024-03-22 15:35:00,200.28,200.32,200.26,200.32,35556.0,200.28,200.32,200.26,200.32,35556.0
2024-03-22 15:40:00,200.32,200.43,200.32,200.42,52420.0,200.32,200.43,200.32,200.42,52420.0
2024-03-22 15:45:00,200.41,200.45,200.37,200.42,67916.0,200.41,200.45,200.37,200.42,67916.0
2024-03-22 15:50:00,200.42,200.47,200.33,200.34,116315.0,200.42,200.47,200.33,200.34,116315.0
2024-03-22 15:55:00,200.34,200.35,200.29,200.34,369785.0,200.34,200.35,200.29,200.34,369785.0
2024-03-25 09:30:00,201.19,201.63,201.19,201.62,177310.0,201.19,201.63,201.19,201.62,177310.0
2024-03-25 09:35:00,201.63,201.69,201.52,201.62,115950.0,201.63,201.69,201.52,201.62,115950.0
2024-03-25 09:40:00,201.64,201.95,201.57,201.7,104250.0,201.64,201.95,201.57,201.7,104250.0
2024-03-25 09:45:00,201.7,201.73,201.52,201.54,34925.0,201.7,201.73,201.52,201.54,34925.0
2024-03-25 09:50:00,201.53,201.59,201.45,201.47,31297.0,201.53,201.59,201.45,201.47,31297.0
2024-03-25 09:55:00,201.48,201.6,201.45,201.58,41495.0,201.48,201.6,201.45,201.58,41495.0
2024-03-25 10:00:00,201.58,201.8,201.58,201.73,46822.0,201.58,201.8,201.58,201.73,46822.0
2024-03-25 10:05:00,201.66,201.69,201.58,201.65,94250.0,201.66,201.69,201.58,201.65,94250.0
2024-03-25 10:10:00,201.66,201.83,201.66,201.83,85084.0,201.66,201.83,201.66,201.83,85084.0
2024-03-25 10:15:00,201.84,201.89,201.7,201.76,70165.0,201.84,201.89,201.7,201.76,70165.0
2024-03-25 10:20:00,201.77,201.85,201.67,201.8,87274.0,201.77,201.85,201.67,201.8,87274.0
2024-03-25 10:25:00,201.81,201.83,201.57,201.61,61292.0,201.81,201.83,201.57,201.61,61292.0
2024-03-25 10:30:00,201.59,201.6,201.42,201.45,45164.0,201.59,201.6,201.42,201.45,45164.0
2024-03-25 10:35:00,201.45,201.54,201.4,201.53,39498.0,201.45,201.54,201.4,201.53,39498.0
2024-03-25 10:40:00,201.55,201.58,201.47,201.51,30704.0,201.55,201.58,201.47,201.51,30704.0
2024-03-25 10:45:00,201.51,201.66,201.5,201.61,40579.0,201.51,201.66,201.5,201.61,40579.0
2024-03-25 10:50:00,201.62,201.76,201.62,201.68,23013.0,201.62,201.76,201.62,201.68,23013.0
2024-03-25 10:55:00,201.69,201.75,201.63,201.63,18946.0,201.69,201.75,201.63,201.63,18946.0
2024-03-25 11:00:00,201.62,201.62,201.49,201.58,28950.0,201.62,201.62,201.49,201.58,28950.0
2024-03-25 11:05:00,201.56,201.58,201.48,201.55,21861.0,201.56,201.58,201.48,201.55,21861.0
2024-03-25 11:10:00,201.55,201.64,201.55,201.56,18767.0,201.55,201.64,201.55,201.56,18767.0
2024-03-25 11:15:00,201.57,201.59,201.37,201.42,21103.0,201.57,201.59,201.37,201.42,21103.0
2024-03-25 11:20:00,201.42,201.48,201.39,201.47,10653.0,201.42,201.48,201.39,201.47,10653.0
2024-03-25 11:25:00,201.48,201.49,201.41,201.42,11215.0,201.48,201.49,201.41,201.42,11215.0
2024-03-25 11:30:00,201.41,201.51,201.4,201.45,21196.0,201.41,201.51,201.4,201.45,21196.0
2024-03-25 11:35:00,201.46,201.48,201.39,201.46,27612.0,201.46,201.48,201.39,201.46,27612.0
2024-03-25 11:40:00,201.44,201.56,201.4,201.54,12480.0,201.44,201.56,201.4,201.54,12480.0
2024-03-25 11:45:00,201.53,201.6,201.45,201.45,29750.0,201.53,201.6,201.45,201.45,29750.0
2024-03-25 11:50:00,201.45,201.48,201.36,201.43,12985.0,201.45,201.48,201.36,201.43,12985.0
2024-03-25 11:55:00,201.44,201.48,201.41,201.42,7719.0,201.44,201.48,201.41,201.42,7719.0
2024-03-25 12:00:00,201.41,201.5,201.41,201.48,7966.0,201.41,201.5,201.41,201.48,7966.0
2024-03-25 12:05:00,201.5,201.5,201.39,201.46,14629.0,201.5,201.5,201.39,201.46,14629.0
2024-03-25 12:10:00,201.47,201.52,201.43,201.51,14398.0,201.47,201.52,201.43,201.51,14398.0
2024-03-25 12:15:00,201.52,201.58,201.49,201.57,9980.0,201.52,201.58,201.49,201.57,9980.0
2024-03-25 12:20:00,201.52,201.59,201.49,201.56,8831.0,201.52,201.59,201.49,201.56,8831.0
2024-03-25 12:25:00,201.57,201.63,201.57,201.59,7592.0,201.57,201.63,201.57,201.59,7592.0
2024-03-25 12:30:00,201.58,201.61,201.47,201.47,14571.0,201.58,201.61,201.47,201.47,14571.0
2024-03-25 12:35:00,201.47,201.5,201.38,201.4,13839.0,201.47,201.5,201.38,201.4,13839.0
2024-03-25 12:40:00,201.43,201.46,201.39,201.43,43157.0,201.43,201.46,201.39,201.43,43157.0
2024-03-25 12:45:00,201.42,201.44,201.37,201.42,14066.0,201.42,201.44,201.37,201.42,14066.0
2024-03-25 12:50:00,201.42,201.46,201.38,201.4,22381.0,201.42,201.46,201.38,201.4,22381.0
2024-03-25 12:55:00,201.4,201.46,201.39,201.44,10814.0,201.4,201.46,201.39,201.44,10814.0
2024-03-25 13:00:00,201.45,201.5,201.41,201.49,15071.0,201.45,201.5,201.41,201.49,15071.0
2024-03-25 13:05:00,201.48,201.49,201.41,201.46,21927.0,201.48,201.49,201.41,201.46,21927.0
2024-03-25 13:10:00,201.47,201.51,201.39,201.39,21477.0,201.47,201.51,201.39,201.39,21477.0
2024-03-25 13:15:00,201.4,201.45,201.31,201.45,43688.0,201.4,201.45,201.31,201.45,43688.0
2024-03-25 13:20:00,201.43,201.45,201.36,201.36,13715.0,201.43,201.45,201.36,201.36,13715.0
2024-03-25 13:25:00,201.37,201.43,201.33,201.42,48289.0,201.37,201.43,201.33,201.42,48289.0
2024-03-25 13:30:00,201.42,201.42,201.35,201.42,21193.0,201.42,201.42,201.35,201.42,21193.0
2024-03-25 13:35:00,201.4,201.5,201.39,201.5,19668.0,201.4,201.5,201.39,201.5,19668.0
2024-03-25 13:40:00,201.49,201.51,201.38,201.39,15213.0,201.49,201.51,201.38,201.39,15213.0
2024-03-25 13:45:00,201.35,201.36,201.3,201.33,15310.0,201.35,201.36,201.3,201.33,15310.0
2024-03-25 13:50:00,201.33,201.37,201.32,201.33,12300.0,201.33,201.37,201.32,201.33,12300.0
2024-03-25 13:55:00,201.34,201.4,201.33,201.34,17668.0,201.34,201.4,201.33,201.34,17668.0
2024-03-25 14:00:00,201.34,201.34,201.2,201.24,168251.0,201.34,201.34,201.2,201.24,168251.0
2024-03-25 14:05:00,201.22,201.26,201.2,201.22,36398.0,201.22,201.26,201.2,201.22,36398.0
2024-03-25 14:10:00,201.22,201.27,201.19,201.2,25390.0,201.22,201.27,201.19,201.2,25390.0
2024-03-25 14:15:00,201.2,201.27,201.2,201.25,26572.0,201.2,201.27,201.2,201.25,26572.0
2024-03-25 14:20:00,201.26,201.29,201.25,201.27,18996.0,201.26,201.29,201.25,201.27,18996.0
2024-03-25 14:25:00,201.28,201.31,201.26,201.29,17840.0,201.28,201.31,201.26,201.29,17840.0
2024-03-25 14:30:00,201.3,201.3,201.23,201.26,21202.0,201.3,201.3,201.23,201.26,21202.0
2024-03-25 14:35:00,201.26,201.26,201.21,201.22,15527.0,201.26,201.26,201.21,201.22,15527.0
2024-03-25 14:40:00,201.23,201.25,201.22,201.25,16803.0,201.23,201.25,201.22,201.25,16803.0
2024-03-25 14:45:00,201.26,201.28,201.23,201.24,13172.0,201.26,201.28,201.23,201.24,13172.0
2024-03-25 14:50:00,201.24,201.26,201.22,201.26,13136.0,201.24,201.26,201.22,201.26,13136.0
2024-03-25 14:55:00,201.25,201.26,201.19,201.2,34375.0,201.25,201.26,201.19,201.2,34375.0
2024-03-25 15:00:00,201.2,201.24,201.19,201.23,20685.0,201.2,201.24,201.19,201.23,20685.0
2024-03-25 15:05:00,201.23,201.25,201.09,201.09,66064.0,201.23,201.25,201.09,201.09,66064.0
2024-03-25 15:10:00,201.09,201.09,200.97,201.04,130588.0,201.09,201.09,200.97,201.04,130588.0
2024-03-25 15:15:00,201.05,201.1,201.04,201.04,45084.0,201.05,201.1,201.04,201.04,45084.0
2024-03-25 15:20:00,201.05,201.13,201.05,201.11,44150.0,201.05,201.13,201.05,201.11,44150.0
2024-03-25 15:25:00,201.1,201.14,201.07,201.13,25766.0,201.1,201.14,201.07,201.13,25766.0
2024-03-25 15:30:00,201.13,201.19,201.09,201.19,24611.0,201.13,201.19,201.09,201.19,24611.0
2024-03-25 15:35:00,201.18,201.18,201.12,201.13,30604.0,201.18,201.18,201.12,201.13,30604.0
2024-03-25 15:40:00,201.12,201.13,201.06,201.07,68356.0,201.12,201.13,201.06,201.07,68356.0
2024-03-25 15:45:00,201.07,201.09,201.0,201.03,56832.0,201.07,201.09,201.0,201.03,56832.0
2024-03-25 15:50:00,201.03,201.07,200.99,200.99,80005.0,201.03,201.07,200.99,200.99,80005.0
2024-03-25 15:55:00,201.0,201.01,200.96,200.99,262022.0,201.0,201.01,200.96,200.99,262022.0
2024-03-26 09:30:00,202.65,202.76,202.5,202.59,132360.0,202.65,202.76,202.5,202.59,132360.0
2024-03-26 09:35:00,202.58,202.64,202.51,202.58,127897.0,202.58,202.64,202.51,202.58,127897.0
2024-03-26 09:40:00,202.57,202.57,201.67,201.92,319608.0,202.57,202.57,201.67,201.92,319608.0
2024-03-26 09:45:00,201.92,202.16,201.86,202.07,116839.0,201.92,202.16,201.86,202.07,116839.0
2024-03-26 09:50:00,202.08,202.26,202.08,202.1,56197.0,202.08,202.26,202.08,202.1,56197.0
2024-03-26 09:55:00,202.09,202.18,202.02,202.1,36657.0,202.09,202.18,202.02,202.1,36657.0
2024-03-26 10:00:00,202.11,202.35,202.11,202.34,75652.0,202.11,202.35,202.11,202.34,75652.0
2024-03-26 10:05:00,202.36,202.41,202.3,202.32,72815.0,202.36,202.41,202.3,202.32,72815.0
2024-03-26 10:10:00,202.34,202.36,201.99,202.01,116989.0,202.34,202.36,201.99,202.01,116989.0
2024-03-26 10:15:00,202.03,202.32,201.89,202.25,87826.0,202.03,202.32,201.89,202.25,87826.0
2024-03-26 10:20:00,202.25,202.26,201.99,202.06,47447.0,202.25,202.26,201.99,202.06,47447.0
2024-03-26 10:25:00,202.05,202.14,202.03,202.05,56743.0,202.05,202.14,202.03,202.05,56743.0
2024-03-26 10:30:00,202.04,202.08,201.75,201.97,126135.0,202.04,202.08,201.75,201.97,126135.0
2024-03-26 10:35:00,201.98,202.07,201.94,202.06,40771.0,201.98,202.07,201.94,202.06,40771.0
2024-03-26 10:40:00,202.06,202.17,201.94,202.14,37957.0,202.06,202.17,201.94,202.14,37957.0
2024-03-26 10:45:00,202.15,202.17,202.01,202.02,42094.0,202.15,202.17,202.01,202.02,42094.0
2024-03-26 10:50:00,202.03,202.12,201.87,201.9,49268.0,202.03,202.12,201.87,201.9,49268.0
2024-03-26 10:55:00,201.91,201.94,201.78,201.78,13234.0,201.91,201.94,201.78,201.78,13234.0
2024-03-26 11:00:00,201.76,201.97,201.62,201.68,239864.0,201.76,201.97,201.62,201.68,239864.0
2024-03-26 11:05:00,201.66,201.76,201.62,201.72,80320.0,201.66,201.76,201.62,201.72,80320.0
2024-03-26 11:10:00,201.72,201.74,201.33,201.55,172584.0,201.72,201.74,201.33,201.55,172584.0
2024-03-26 11:15:00,201.55,201.66,201.43,201.64,82446.0,201.55,201.66,201.43,201.64,82446.0
2024-03-26 11:20:00,201.64,201.72,201.52,201.66,40842.0,201.64,201.72,201.52,201.66,40842.0
2024-03-26 11:25:00,201.67,201.71,201.62,201.63,35524.0,201.67,201.71,201.62,201.63,35524.0
2024-03-26 11:30:00,201.65,201.65,201.5,201.57,49071.0,201.65,201.65,201.5,201.57,49071.0
2024-03-26 11:35:00,201.56,201.57,201.21,201.22,104544.0,201.56,201.57,201.21,201.22,104544.0
2024-03-26 11:40:00,201.22,201.33,201.07,201.31,64196.0,201.22,201.33,201.07,201.31,64196.0
2024-03-26 11:45:00,201.37,201.42,201.27,201.35,49524.0,201.37,201.42,201.27,201.35,49524.0
2024-03-26 11:50:00,201.36,201.45,201.32,201.35,42479.0,201.36,201.45,201.32,201.35,42479.0
2024-03-26 11:55:00,201.32,201.38,201.27,201.31,38089.0,201.32,201.38,201.27,201.31,38089.0
2024-03-26 12:00:00,201.32,201.48,201.31,201.45,36621.0,201.32,201.48,201.31,201.45,36621.0
2024-03-26 12:05:00,201.41,201.5,201.32,201.41,35851.0,201.41,201.5,201.32,201.41,35851.0
2024-03-26 12:10:00,201.4,201.49,201.31,201.49,22710.0,201.4,201.49,201.31,201.49,22710.0
2024-03-26 12:15:00,201.49,201.52,201.44,201.45,21165.0,201.49,201.52,201.44,201.45,21165.0
2024-03-26 12:20:00,201.45,201.57,201.42,201.53,66831.0,201.45,201.57,201.42,201.53,66831.0
2024-03-26 12:25:00,201.53,201.55,201.5,201.54,17124.0,201.53,201.55,201.5,201.54,17124.0
2024-03-26 12:30:00,201.54,201.66,201.53,201.64,16472.0,201.54,201.66,201.53,201.64,16472.0
2024-03-26 12:35:00,201.63,201.69,201.58,201.62,17722.0,201.63,201.69,201.58,201.62,17722.0
2024-03-26 12:40:00,201.61,201.61,201.5,201.55,17230.0,201.61,201.61,201.5,201.55,17230.0
2024-03-26 12:45:00,201.54,201.59,201.51,201.55,62984.0,201.54,201.59,201.51,201.55,62984.0
2024-03-26 12:50:00,201.55,201.63,201.53,201.59,23304.0,201.55,201.63,201.53,201.59,23304.0
2024-03-26 12:55:00,201.59,201.64,201.53,201.53,14631.0,201.59,201.64,201.53,201.53,14631.0
2024-03-26 13:00:00,201.53,201.63,201.47,201.57,81421.0,201.53,201.63,201.47,201.57,81421.0
2024-03-26 13:05:00,201.59,201.66,201.57,201.65,28010.0,201.59,201.66,201.57,201.65,28010.0
2024-03-26 13:10:00,201.63,201.67,201.6,201.67,17335.0,201.63,201.67,201.6,201.67,17335.0
2024-03-26 13:15:00,201.65,201.68,201.61,201.62,51974.0,201.65,201.68,201.61,201.62,51974.0
2024-03-26 13:20:00,201.62,201.68,201.56,201.58,65681.0,201.62,201.68,201.56,201.58,65681.0
2024-03-26 13:25:00,201.58,201.62,201.55,201.56,25625.0,201.58,201.62,201.55,201.56,25625.0
2024-03-26 13:30:00,201.54,201.77,201.54,201.71,49608.0,201.54,201.77,201.54,201.71,49608.0
2024-03-26 13:35:00,201.71,201.74,201.66,201.66,18994.0,201.71,201.74,201.66,201.66,18994.0
2024-03-26 13:40:00,201.66,201.69,201.59,201.59,21692.0,201.66,201.69,201.59,201.59,21692.0
2024-03-26 13:45:00,201.59,201.62,201.56,201.62,13418.0,201.59,201.62,201.56,201.62,13418.0
2024-03-26 13:50:00,201.59,201.63,201.57,201.58,26249.0,201.59,201.63,201.57,201.58,26249.0
2024-03-26 13:55:00,201.59,201.6,201.52,201.53,9192.0,201.59,201.6,201.52,201.53,9192.0
2024-03-26 14:00:00,201.53,201.54,201.48,201.51,11916.0,201.53,201.54,201.48,201.51,11916.0
2024-03-26 14:05:00,201.51,201.57,201.5,201.56,22988.0,201.51,201.57,201.5,201.56,22988.0
2024-03-26 14:10:00,201.55,201.55,201.47,201.48,11546.0,201.55,201.55,201.47,201.48,11546.0
2024-03-26 14:15:00,201.49,201.53,201.47,201.52,24862.0,201.49,201.53,201.47,201.52,24862.0
2024-03-26 14:20:00,201.52,201.57,201.5,201.56,17560.0,201.52,201.57,201.5,201.56,17560.0
2024-03-26 14:25:00,201.56,201.6,201.52,201.56,50300.0,201.56,201.6,201.52,201.56,50300.0
2024-03-26 14:30:00,201.57,201.64,201.56,201.63,13040.0,201.57,201.64,201.56,201.63,13040.0
2024-03-26 14:35:00,201.63,201.68,201.6,201.65,29300.0,201.63,201.68,201.6,201.65,29300.0
2024-03-26 14:40:00,201.66,201.71,201.63,201.7,31626.0,201.66,201.71,201.63,201.7,31626.0
2024-03-26 14:45:00,201.71,201.71,201.63,201.65,32095.0,201.71,201.71,201.63,201.65,32095.0
2024-03-26 14:50:00,201.65,201.66,201.58,201.61,24442.0,201.65,201.66,201.58,201.61,24442.0
2024-03-26 14:55:00,201.62,201.65,201.61,201.63,30152.0,201.62,201.65,201.61,201.63,30152.0
2024-03-26 15:00:00,201.63,201.64,201.59,201.64,46506.0,201.63,201.64,201.59,201.64,46506.0
2024-03-26 15:05:00,201.64,201.66,201.52,201.56,38268.0,201.64,201.66,201.52,201.56,38268.0
2024-03-26 15:10:00,201.56,201.62,201.55,201.58,11205.0,201.56,201.62,201.55,201.58,11205.0
2024-03-26 15:15:00,201.59,201.59,201.52,201.55,46053.0,201.59,201.59,201.52,201.55,46053.0
2024-03-26 15:20:00,201.55,201.6,201.53,201.54,20687.0,201.55,201.6,201.53,201.54,20687.0
2024-03-26 15:25:00,201.54,201.57,201.53,201.53,11003.0,201.54,201.57,201.53,201.53,11003.0
2024-03-26 15:30:00,201.53,201.62,201.53,201.61,18919.0,201.53,201.62,201.53,201.61,18919.0
2024-03-26 15:35:00,201.61,201.64,201.59,201.59,19187.0,201.61,201.64,201.59,201.59,19187.0
2024-03-26 15:40:00,201.6,201.67,201.6,201.61,39486.0,201.6,201.67,201.6,201.61,39486.0
2024-03-26 15:45:00,201.63,201.68,201.62,201.65,23507.0,201.63,201.68,201.62,201.65,23507.0
2024-03-26 15:50:00,201.65,201.65,201.6,201.64,52843.0,201.65,201.65,201.6,201.64,52843.0
2024-03-26 15:55:00,201.65,201.67,201.61,201.64,180976.0,201.65,201.67,201.61,201.64,180976.0
2024-03-27 09:30:00,202.32,202.63,202.32,202.54,71653.0,202.32,202.63,202.32,202.54,71653.0
2024-03-27 09:35:00,202.56,203.04,202.47,202.83,175247.0,202.56,203.04,202.47,202.83,175247.0
2024-03-27 09:40:00,202.79,202.84,202.68,202.76,72941.0,202.79,202.84,202.68,202.76,72941.0
2024-03-27 09:45:00,202.77,202.83,202.58,202.8,51177.0,202.77,202.83,202.58,202.8,51177.0
2024-03-27 09:50:00,202.78,202.95,202.78,202.87,75427.0,202.78,202.95,202.78,202.87,75427.0
2024-03-27 09:55:00,202.84,203.06,202.81,203.04,115350.0,202.84,203.06,202.81,203.04,115350.0
2024-03-27 10:00:00,203.04,203.11,202.93,203.05,126163.0,203.04,203.11,202.93,203.05,126163.0
2024-03-27 10:05:00,203.07,203.1,202.83,202.88,94817.0,203.07,203.1,202.83,202.88,94817.0
2024-03-27 10:10:00,202.87,202.93,202.73,202.91,125762.0,202.87,202.93,202.73,202.91,125762.0
2024-03-27 10:15:00,202.91,202.92,202.77,202.78,39230.0,202.91,202.92,202.77,202.78,39230.0
2024-03-27 10:20:00,202.78,202.83,202.73,202.78,32636.0,202.78,202.83,202.73,202.78,32636.0
2024-03-27 10:25:00,202.83,202.99,202.74,202.94,36049.0,202.83,202.99,202.74,202.94,36049.0
2024-03-27 10:30:00,202.95,203.04,202.9,202.99,126216.0,202.95,203.04,202.9,202.99,126216.0
2024-03-27 10:35:00,202.99,203.04,202.87,202.96,278857.0,202.99,203.04,202.87,202.96,278857.0
2024-03-27 10:40:00,202.95,203.03,202.86,202.99,84490.0,202.95,203.03,202.86,202.99,84490.0
2024-03-27 10:45:00,202.99,203.04,202.93,202.98,83873.0,202.99,203.04,202.93,202.98,83873.0
2024-03-27 10:50:00,202.99,203.22,202.98,203.21,100407.0,202.99,203.22,202.98,203.21,100407.0
2024-03-27 10:55:00,203.22,203.22,203.06,203.08,34179.0,203.22,203.22,203.06,203.08,34179.0
2024-03-27 11:00:00,203.06,203.12,203.01,203.06,68368.0,203.06,203.12,203.01,203.06,68368.0
2024-03-27 11:05:00,203.08,203.08,202.93,202.98,121801.0,203.08,203.08,202.93,202.98,121801.0
2024-03-27 11:10:00,202.97,203.04,202.96,202.98,33764.0,202.97,203.04,202.96,202.98,33764.0
2024-03-27 11:15:00,202.98,203.02,202.84,202.88,43700.0,202.98,203.02,202.84,202.88,43700.0
2024-03-27 11:20:00,202.86,202.89,202.75,202.8,79872.0,202.86,202.89,202.75,202.8,79872.0
2024-03-27 11:25:00,202.81,202.84,202.7,202.7,52463.0,202.81,202.84,202.7,202.7,52463.0
2024-03-27 11:30:00,202.7,202.76,202.56,202.68,87193.0,202.7,202.76,202.56,202.68,87193.0
2024-03-27 11:35:00,202.68,202.8,202.62,202.78,49543.0,202.68,202.8,202.62,202.78,49543.0
2024-03-27 11:40:00,202.77,202.8,202.73,202.77,47541.0,202.77,202.8,202.73,202.77,47541.0
2024-03-27 11:45:00,202.78,202.8,202.72,202.75,32052.0,202.78,202.8,202.72,202.75,32052.0
2024-03-27 11:50:00,202.75,202.75,202.66,202.7,26826.0,202.75,202.75,202.66,202.7,26826.0
2024-03-27 11:55:00,202.7,202.77,202.65,202.77,37857.0,202.7,202.77,202.65,202.77,37857.0
2024-03-27 12:00:00,202.78,202.86,202.76,202.79,39626.0,202.78,202.86,202.76,202.79,39626.0
2024-03-27 12:05:00,202.78,202.83,202.73,202.74,30162.0,202.78,202.83,202.73,202.74,30162.0
2024-03-27 12:10:00,202.75,202.84,202.73,202.84,38072.0,202.75,202.84,202.73,202.84,38072.0
2024-03-27 12:15:00,202.84,202.85,202.76,202.83,54757.0,202.84,202.85,202.76,202.83,54757.0
2024-03-27 12:20:00,202.84,202.9,202.82,202.9,33234.0,202.84,202.9,202.82,202.9,33234.0
2024-03-27 12:25:00,202.9,202.93,202.87,202.87,27084.0,202.9,202.93,202.87,202.87,27084.0
2024-03-27 12:30:00,202.9,202.99,202.9,202.98,23568.0,202.9,202.99,202.9,202.98,23568.0
2024-03-27 12:35:00,202.96,202.97,202.91,202.95,9008.0,202.96,202.97,202.91,202.95,9008.0
2024-03-27 12:40:00,202.95,202.97,202.86,202.91,22857.0,202.95,202.97,202.86,202.91,22857.0
2024-03-27 12:45:00,202.9,202.9,202.84,202.9,5205.0,202.9,202.9,202.84,202.9,5205.0
2024-03-27 12:50:00,202.91,202.98,202.9,202.94,19065.0,202.91,202.98,202.9,202.94,19065.0
2024-03-27 12:55:00,202.94,202.97,202.91,202.96,8854.0,202.94,202.97,202.91,202.96,8854.0
2024-03-27 13:00:00,202.96,203.06,202.93,203.06,40171.0,202.96,203.06,202.93,203.06,40171.0
2024-03-27 13:05:00,203.06,203.07,202.97,202.97,14248.0,203.06,203.07,202.97,202.97,14248.0
2024-03-27 13:10:00,202.97,202.97,202.85,202.91,23121.0,202.97,202.97,202.85,202.91,23121.0
2024-03-27 13:15:00,202.91,202.94,202.88,202.89,23531.0,202.91,202.94,202.88,202.89,23531.0
2024-03-27 13:20:00,202.89,203.04,202.88,203.03,27133.0,202.89,203.04,202.88,203.03,27133.0
2024-03-27 13:25:00,203.03,203.11,202.87,202.92,47738.0,203.03,203.11,202.87,202.92,47738.0
2024-03-27 13:30:00,202.93,202.95,202.78,202.82,29605.0,202.93,202.95,202.78,202.82,29605.0
2024-03-27 13:35:00,202.83,202.85,202.77,202.81,23596.0,202.83,202.85,202.77,202.81,23596.0
2024-03-27 13:40:00,202.81,202.82,202.72,202.77,18877.0,202.81,202.82,202.72,202.77,18877.0
2024-03-27 13:45:00,202.78,202.85,202.76,202.77,14785.0,202.78,202.85,202.76,202.77,14785.0
2024-03-27 13:50:00,202.74,202.74,202.66,202.68,21015.0,202.74,202.74,202.66,202.68,21015.0
2024-03-27 13:55:00,202.69,202.8,202.68,202.77,21104.0,202.69,202.8,202.68,202.77,21104.0
2024-03-27 14:00:00,202.77,202.78,202.66,202.67,19416.0,202.77,202.78,202.66,202.67,19416.0
2024-03-27 14:05:00,202.69,202.74,202.67,202.74,10618.0,202.69,202.74,202.67,202.74,10618.0
2024-03-27 14:10:00,202.74,202.8,202.73,202.77,15250.0,202.74,202.8,202.73,202.77,15250.0
2024-03-27 14:15:00,202.78,202.79,202.72,202.74,7015.0,202.78,202.79,202.72,202.74,7015.0
2024-03-27 14:20:00,202.75,202.79,202.74,202.76,37412.0,202.75,202.79,202.74,202.76,37412.0
2024-03-27 14:25:00,202.76,202.79,202.73,202.76,20621.0,202.76,202.79,202.73,202.76,20621.0
2024-03-27 14:30:00,202.76,202.85,202.75,202.8,26837.0,202.76,202.85,202.75,202.8,26837.0
2024-03-27 14:35:00,202.81,202.83,202.78,202.82,17725.0,202.81,202.83,202.78,202.82,17725.0
2024-03-27 14:40:00,202.83,202.86,202.81,202.84,23340.0,202.83,202.86,202.81,202.84,23340.0
2024-03-27 14:45:00,202.82,202.86,202.81,202.83,22011.0,202.82,202.86,202.81,202.83,22011.0
2024-03-27 14:50:00,202.83,202.9,202.82,202.9,19407.0,202.83,202.9,202.82,202.9,19407.0
2024-03-27 14:55:00,202.9,202.97,202.89,202.96,16018.0,202.9,202.97,202.89,202.96,16018.0
2024-03-27 15:00:00,202.97,202.97,202.9,202.95,31834.0,202.97,202.97,202.9,202.95,31834.0
2024-03-27 15:05:00,202.94,202.94,202.85,202.88,13620.0,202.94,202.94,202.85,202.88,13620.0
2024-03-27 15:10:00,202.88,202.89,202.82,202.84,37932.0,202.88,202.89,202.82,202.84,37932.0
2024-03-27 15:15:00,202.84,202.87,202.83,202.84,41503.0,202.84,202.87,202.83,202.84,41503.0
2024-03-27 15:20:00,202.83,202.88,202.82,202.86,21442.0,202.83,202.88,202.82,202.86,21442.0
2024-03-27 15:25:00,202.86,202.88,202.84,202.87,20842.0,202.86,202.88,202.84,202.87,20842.0
2024-03-27 15:30:00,202.87,202.87,202.82,202.83,68399.0,202.87,202.87,202.82,202.83,68399.0
2024-03-27 15:35:00,202.83,202.88,202.8,202.87,157091.0,202.83,202.88,202.8,202.87,157091.0
2024-03-27 15:40:00,202.88,202.92,202.85,202.92,66502.0,202.88,202.92,202.85,202.92,66502.0
2024-03-27 15:45:00,202.91,202.92,202.87,202.9,77242.0,202.91,202.92,202.87,202.9,77242.0
2024-03-27 15:50:00,202.89,203.02,202.88,203.01,110502.0,202.89,203.02,202.88,203.01,110502.0
2024-03-27 15:55:00,203.01,203.15,203.0,203.05,356172.0,203.01,203.15,203.0,203.05,356172.0
2024-03-28 09:30:00,204.54,204.57,204.15,204.39,283391.0,204.54,204.57,204.15,204.39,283391.0
2024-03-28 09:35:00,204.36,204.45,204.25,204.26,86162.0,204.36,204.45,204.25,204.26,86162.0
2024-03-28 09:40:00,204.26,204.51,204.18,204.41,83617.0,204.26,204.51,204.18,204.41,83617.0
2024-03-28 09:45:00,204.44,204.61,204.4,204.5,69817.0,204.44,204.61,204.4,204.5,69817.0
2024-03-28 09:50:00,204.49,204.66,203.99,204.08,131250.0,204.49,204.66,203.99,204.08,131250.0
2024-03-28 09:55:00,204.08,204.38,203.87,204.3,73168.0,204.08,204.38,203.87,204.3,73168.0
2024-03-28 10:00:00,204.31,204.52,204.02,204.15,101138.0,204.31,204.52,204.02,204.15,101138.0
2024-03-28 10:05:00,204.16,204.43,204.15,204.24,103525.0,204.16,204.43,204.15,204.24,103525.0
2024-03-28 10:10:00,204.24,204.36,204.13,204.29,62265.0,204.24,204.36,204.13,204.29,62265.0
2024-03-28 10:15:00,204.3,204.38,204.12,204.2,96464.0,204.3,204.38,204.12,204.2,96464.0
2024-03-28 10:20:00,204.19,204.43,204.11,204.32,105560.0,204.19,204.43,204.11,204.32,105560.0
2024-03-28 10:25:00,204.35,204.41,204.19,204.27,42302.0,204.35,204.41,204.19,204.27,42302.0
2024-03-28 10:30:00,204.29,204.54,204.29,204.48,56147.0,204.29,204.54,204.29,204.48,56147.0
2024-03-28 10:35:00,204.5,204.63,204.46,204.62,40403.0,204.5,204.63,204.46,204.62,40403.0
2024-03-28 10:40:00,204.64,204.89,204.61,204.76,140781.0,204.64,204.89,204.61,204.76,140781.0
2024-03-28 10:45:00,204.8,205.01,204.75,204.91,141585.0,204.8,205.01,204.75,204.91,141585.0
2024-03-28 10:50:00,204.92,204.99,204.71,204.98,151235.0,204.92,204.99,204.71,204.98,151235.0
2024-03-28 10:55:00,204.97,205.05,204.88,204.99,61417.0,204.97,205.05,204.88,204.99,61417.0
2024-03-28 11:00:00,205.0,205.04,204.92,204.99,107713.0,205.0,205.04,204.92,204.99,107713.0
2024-03-28 11:05:00,204.98,205.21,204.93,204.93,46303.0,204.98,205.21,204.93,204.93,46303.0
2024-03-28 11:10:00,204.93,204.96,204.79,204.95,68435.0,204.93,204.96,204.79,204.95,68435.0
2024-03-28 11:15:00,204.94,205.03,204.88,205.02,54467.0,204.94,205.03,204.88,205.02,54467.0
2024-03-28 11:20:00,205.01,205.18,204.99,205.14,35387.0,205.01,205.18,204.99,205.14,35387.0
2024-03-28 11:25:00,205.14,205.24,205.05,205.08,65743.0,205.14,205.24,205.05,205.08,65743.0
2024-03-28 11:30:00,205.07,205.12,204.96,204.96,30812.0,205.07,205.12,204.96,204.96,30812.0
2024-03-28 11:35:00,204.96,205.01,204.9,204.94,42915.0,204.96,205.01,204.9,204.94,42915.0
2024-03-28 11:40:00,204.97,205.0,204.92,204.99,35883.0,204.97,205.0,204.92,204.99,35883.0
2024-03-28 11:45:00,205.0,205.07,204.95,205.01,80608.0,205.0,205.07,204.95,205.01,80608.0
2024-03-28 11:50:00,205.0,205.05,204.91,205.02,38618.0,205.0,205.05,204.91,205.02,38618.0
2024-03-28 11:55:00,205.03,205.18,205.02,205.14,60046.0,205.03,205.18,205.02,205.14,60046.0
2024-03-28 12:00:00,205.16,205.22,204.98,205.19,87226.0,205.16,205.22,204.98,205.19,87226.0
2024-03-28 12:05:00,205.2,205.2,204.94,204.99,77780.0,205.2,205.2,204.94,204.99,77780.0
2024-03-28 12:10:00,204.99,205.02,204.92,204.96,58611.0,204.99,205.02,204.92,204.96,58611.0
2024-03-28 12:15:00,204.97,205.16,204.97,205.16,40350.0,204.97,205.16,204.97,205.16,40350.0
2024-03-28 12:20:00,205.16,205.31,205.09,205.3,45338.0,205.16,205.31,205.09,205.3,45338.0
2024-03-28 12:25:00,205.28,205.46,205.24,205.44,45847.0,205.28,205.46,205.24,205.44,45847.0
2024-03-28 12:30:00,205.44,205.76,205.44,205.62,216642.0,205.44,205.76,205.44,205.62,216642.0
2024-03-28 12:35:00,205.63,206.05,205.56,205.99,418489.0,205.63,206.05,205.56,205.99,418489.0
2024-03-28 12:40:00,206.0,206.02,205.82,205.84,89544.0,206.0,206.02,205.82,205.84,89544.0
2024-03-28 12:45:00,205.83,205.85,205.63,205.67,71511.0,205.83,205.85,205.63,205.67,71511.0
2024-03-28 12:50:00,205.64,205.66,205.42,205.62,122827.0,205.64,205.66,205.42,205.62,122827.0
2024-03-28 12:55:00,205.61,205.72,205.51,205.58,112126.0,205.61,205.72,205.51,205.58,112126.0
2024-03-28 13:00:00,205.58,205.74,205.52,205.71,76367.0,205.58,205.74,205.52,205.71,76367.0
2024-03-28 13:05:00,205.71,205.83,205.59,205.82,53035.0,205.71,205.83,205.59,205.82,53035.0
2024-03-28 13:10:00,205.84,205.85,205.47,205.49,75083.0,205.84,205.85,205.47,205.49,75083.0
2024-03-28 13:15:00,205.47,205.5,205.35,205.43,36704.0,205.47,205.5,205.35,205.43,36704.0
2024-03-28 13:20:00,205.43,205.48,205.34,205.38,96053.0,205.43,205.48,205.34,205.38,96053.0
2024-03-28 13:25:00,205.38,205.4,205.23,205.32,62132.0,205.38,205.4,205.23,205.32,62132.0
2024-03-28 13:30:00,205.32,205.52,205.32,205.43,45937.0,205.32,205.52,205.32,205.43,45937.0
2024-03-28 13:35:00,205.42,205.44,205.37,205.44,72953.0,205.42,205.44,205.37,205.44,72953.0
2024-03-28 13:40:00,205.43,205.58,205.41,205.54,45668.0,205.43,205.58,205.41,205.54,45668.0
2024-03-28 13:45:00,205.54,205.69,205.54,205.63,59145.0,205.54,205.69,205.54,205.63,59145.0
2024-03-28 13:50:00,205.64,205.68,205.62,205.66,55295.0,205.64,205.68,205.62,205.66,55295.0
2024-03-28 13:55:00,205.66,205.74,205.65,205.73,86105.0,205.66,205.74,205.65,205.73,86105.0
2024-03-28 14:00:00,205.72,205.75,205.67,205.7,42012.0,205.72,205.75,205.67,205.7,42012.0
2024-03-28 14:05:00,205.71,205.74,205.66,205.74,46598.0,205.71,205.74,205.66,205.74,46598.0
2024-03-28 14:10:00,205.75,205.76,205.62,205.63,68216.0,205.75,205.76,205.62,205.63,68216.0
2024-03-28 14:15:00,205.63,205.71,205.63,205.67,17942.0,205.63,205.71,205.63,205.67,17942.0
2024-03-28 14:20:00,205.68,205.74,205.62,205.62,22275.0,205.68,205.74,205.62,205.62,22275.0
2024-03-28 14:25:00,205.62,205.69,205.62,205.66,40041.0,205.62,205.69,205.62,205.66,40041.0
2024-03-28 14:30:00,205.67,205.68,205.44,205.45,41845.0,205.67,205.68,205.44,205.45,41845.0
2024-03-28 14:35:00,205.45,205.52,205.43,205.5,64328.0,205.45,205.52,205.43,205.5,64328.0
2024-03-28 14:40:00,205.51,205.52,205.38,205.45,42709.0,205.51,205.52,205.38,205.45,42709.0
2024-03-28 14:45:00,205.46,205.51,205.42,205.48,62384.0,205.46,205.51,205.42,205.48,62384.0
2024-03-28 14:50:00,205.47,205.55,205.45,205.55,31967.0,205.47,205.55,205.45,205.55,31967.0
2024-03-28 14:55:00,205.56,205.61,205.54,205.59,49294.0,205.56,205.61,205.54,205.59,49294.0
2024-03-28 15:00:00,205.59,205.64,205.56,205.62,40970.0,205.59,205.64,205.56,205.62,40970.0
2024-03-28 15:05:00,205.62,205.67,205.62,205.66,28985.0,205.62,205.67,205.62,205.66,28985.0
2024-03-28 15:10:00,205.65,205.68,205.61,205.63,31276.0,205.65,205.68,205.61,205.63,31276.0
2024-03-28 15:15:00,205.63,205.68,205.62,205.64,59192.0,205.63,205.68,205.62,205.64,59192.0
2024-03-28 15:20:00,205.64,205.65,205.36,205.53,184499.0,205.64,205.65,205.36,205.53,184499.0
2024-03-28 15:25:00,205.53,205.57,205.47,205.49,129463.0,205.53,205.57,205.47,205.49,129463.0
2024-03-28 15:30:00,205.48,205.54,205.45,205.49,85666.0,205.48,205.54,205.45,205.49,85666.0
2024-03-28 15:35:00,205.47,205.5,205.42,205.44,88783.0,205.47,205.5,205.42,205.44,88783.0
2024-03-28 15:40:00,205.45,205.48,205.42,205.44,139542.0,205.45,205.48,205.42,205.44,139542.0
2024-03-28 15:45:00,205.45,205.6,205.45,205.59,188120.0,205.45,205.6,205.45,205.59,188120.0
2024-03-28 15:50:00,205.59,205.66,205.56,205.66,152529.0,205.59,205.66,205.56,205.66,152529.0
2024-03-28 15:55:00,205.66,205.75,205.61,205.7,336301.0,205.66,205.75,205.61,205.7,336301.0
2024-04-01 09:30:00,208.68,208.73,208.39,208.55,396700.0,208.68,208.73,208.39,208.55,396700.0
2024-04-01 09:35:00,208.6,208.71,208.3,208.31,544653.0,208.6,208.71,208.3,208.31,544653.0
2024-04-01 09:40:00,208.33,208.41,208.1,208.19,185725.0,208.33,208.41,208.1,208.19,185725.0
2024-04-01 09:45:00,208.2,208.28,207.53,207.56,337483.0,208.2,208.28,207.53,207.56,337483.0
2024-04-01 09:50:00,207.57,207.77,207.28,207.63,280704.0,207.57,207.77,207.28,207.63,280704.0
2024-04-01 09:55:00,207.64,207.97,207.62,207.95,61449.0,207.64,207.97,207.62,207.95,61449.0
2024-04-01 10:00:00,207.96,207.96,206.93,206.98,540060.0,207.96,207.96,206.93,206.98,540060.0
2024-04-01 10:05:00,206.99,207.17,206.84,207.06,262887.0,206.99,207.17,206.84,207.06,262887.0
2024-04-01 10:10:00,207.08,207.22,206.92,207.07,108080.0,207.08,207.22,206.92,207.07,108080.0
2024-04-01 10:15:00,207.07,207.15,206.59,206.61,253586.0,207.07,207.15,206.59,206.61,253586.0
2024-04-01 10:20:00,206.62,206.78,206.52,206.63,518111.0,206.62,206.78,206.52,206.63,518111.0
2024-04-01 10:25:00,206.63,206.94,206.56,206.73,132774.0,206.63,206.94,206.56,206.73,132774.0
2024-04-01 10:30:00,206.71,206.96,206.62,206.81,268958.0,206.71,206.96,206.62,206.81,268958.0
2024-04-01 10:35:00,206.81,206.83,206.42,206.47,153832.0,206.81,206.83,206.42,206.47,153832.0
2024-04-01 10:40:00,206.45,206.58,206.29,206.53,104286.0,206.45,206.58,206.29,206.53,104286.0
2024-04-01 10:45:00,206.51,206.94,206.45,206.94,159965.0,206.51,206.94,206.45,206.94,159965.0
2024-04-01 10:50:00,206.94,207.07,206.84,206.94,77462.0,206.94,207.07,206.84,206.94,77462.0
2024-04-01 10:55:00,206.93,207.14,206.92,206.99,230236.0,206.93,207.14,206.92,206.99,230236.0
2024-04-01 11:00:00,206.98,207.25,206.93,207.03,178353.0,206.98,207.25,206.93,207.03,178353.0
2024-04-01 11:05:00,207.03,207.03,206.78,206.86,155464.0,207.03,207.03,206.78,206.86,155464.0
2024-04-01 11:10:00,206.86,206.98,206.81,206.98,47488.0,206.86,206.98,206.81,206.98,47488.0
2024-04-01 11:15:00,206.98,207.2,206.92,207.19,71129.0,206.98,207.2,206.92,207.19,71129.0
2024-04-01 11:20:00,207.21,207.28,207.16,207.23,73788.0,207.21,207.28,207.16,207.23,73788.0
2024-04-01 11:25:00,207.23,207.36,207.07,207.3,89826.0,207.23,207.36,207.07,207.3,89826.0
2024-04-01 11:30:00,207.3,207.34,207.21,207.3,45486.0,207.3,207.34,207.21,207.3,45486.0
2024-04-01 11:35:00,207.29,207.29,207.12,207.24,40852.0,207.29,207.29,207.12,207.24,40852.0
2024-04-01 11:40:00,207.25,207.32,207.17,207.21,43872.0,207.25,207.32,207.17,207.21,43872.0
2024-04-01 11:45:00,207.2,207.27,207.15,207.26,43961.0,207.2,207.27,207.15,207.26,43961.0
2024-04-01 11:50:00,207.27,207.42,207.23,207.36,85204.0,207.27,207.42,207.23,207.36,85204.0
2024-04-01 11:55:00,207.38,207.42,207.26,207.35,101539.0,207.38,207.42,207.26,207.35,101539.0
2024-04-01 12:00:00,207.34,207.38,207.19,207.32,137105.0,207.34,207.38,207.19,207.32,137105.0
2024-04-01 12:05:00,207.33,207.35,207.21,207.26,98835.0,207.33,207.35,207.21,207.26,98835.0
2024-04-01 12:10:00,207.24,207.37,207.11,207.36,64163.0,207.24,207.37,207.11,207.36,64163.0
2024-04-01 12:15:00,207.36,207.54,207.33,207.48,96905.0,207.36,207.54,207.33,207.48,96905.0
2024-04-01 12:20:00,207.47,207.64,207.42,207.61,90090.0,207.47,207.64,207.42,207.61,90090.0
2024-04-01 12:25:00,207.61,207.66,207.53,207.55,51127.0,207.61,207.66,207.53,207.55,51127.0
2024-04-01 12:30:00,207.54,207.65,207.5,207.55,46754.0,207.54,207.65,207.5,207.55,46754.0
2024-04-01 12:35:00,207.56,207.6,207.48,207.55,61169.0,207.56,207.6,207.48,207.55,61169.0
2024-04-01 12:40:00,207.55,207.72,207.54,207.54,236006.0,207.55,207.72,207.54,207.54,236006.0
2024-04-01 12:45:00,207.54,207.55,207.32,207.34,65488.0,207.54,207.55,207.32,207.34,65488.0
2024-04-01 12:50:00,207.34,207.38,207.3,207.34,23127.0,207.34,207.38,207.3,207.34,23127.0
2024-04-01 12:55:00,207.33,207.33,207.09,207.19,112382.0,207.33,207.33,207.09,207.19,112382.0
2024-04-01 13:00:00,207.19,207.25,207.14,207.21,30310.0,207.19,207.25,207.14,207.21,30310.0
2024-04-01 13:05:00,207.21,207.29,207.17,207.28,40515.0,207.21,207.29,207.17,207.28,40515.0
2024-04-01 13:10:00,207.29,207.3,207.22,207.24,27868.0,207.29,207.3,207.22,207.24,27868.0
2024-04-01 13:15:00,207.25,207.27,207.18,207.2,53333.0,207.25,207.27,207.18,207.2,53333.0
2024-04-01 13:20:00,207.21,207.21,206.92,206.92,85680.0,207.21,207.21,206.92,206.92,85680.0
2024-04-01 13:25:00,206.92,207.13,206.87,207.06,94977.0,206.92,207.13,206.87,207.06,94977.0
2024-04-01 13:30:00,207.07,207.17,207.04,207.11,45365.0,207.07,207.17,207.04,207.11,45365.0
2024-04-01 13:35:00,207.11,207.2,207.11,207.13,45008.0,207.11,207.2,207.11,207.13,45008.0
2024-04-01 13:40:00,207.14,207.27,207.13,207.27,16869.0,207.14,207.27,207.13,207.27,16869.0
2024-04-01 13:45:00,207.27,207.27,207.2,207.22,9575.0,207.27,207.27,207.2,207.22,9575.0
2024-04-01 13:50:00,207.22,207.23,207.13,207.21,19018.0,207.22,207.23,207.13,207.21,19018.0
2024-04-01 13:55:00,207.22,207.3,207.22,207.29,27754.0,207.22,207.3,207.22,207.29,27754.0
2024-04-01 14:00:00,207.3,207.3,207.2,207.22,28882.0,207.3,207.3,207.2,207.22,28882.0
2024-04-01 14:05:00,207.23,207.32,207.21,207.31,26660.0,207.23,207.32,207.21,207.31,26660.0
2024-04-01 14:10:00,207.32,207.33,207.26,207.32,19250.0,207.32,207.33,207.26,207.32,19250.0
2024-04-01 14:15:00,207.31,207.41,207.3,207.39,62278.0,207.31,207.41,207.3,207.39,62278.0
2024-04-01 14:20:00,207.4,207.49,207.39,207.42,65656.0,207.4,207.49,207.39,207.42,65656.0
2024-04-01 14:25:00,207.43,207.45,207.39,207.41,22102.0,207.43,207.45,207.39,207.41,22102.0
2024-04-01 14:30:00,207.4,207.4,207.27,207.3,13509.0,207.4,207.4,207.27,207.3,13509.0
2024-04-01 14:35:00,207.3,207.38,207.3,207.36,15307.0,207.3,207.38,207.3,207.36,15307.0
2024-04-01 14:40:00,207.37,207.4,207.34,207.39,16021.0,207.37,207.4,207.34,207.39,16021.0
2024-04-01 14:45:00,207.39,207.42,207.36,207.39,29904.0,207.39,207.42,207.36,207.39,29904.0
2024-04-01 14:50:00,207.41,207.42,207.33,207.35,109734.0,207.41,207.42,207.33,207.35,109734.0
2024-04-01 14:55:00,207.34,207.38,207.31,207.31,60508.0,207.34,207.38,207.31,207.31,60508.0
2024-04-01 15:00:00,207.31,207.47,207.29,207.47,49939.0,207.31,207.47,207.29,207.47,49939.0
2024-04-01 15:05:00,207.47,207.54,207.46,207.51,82063.0,207.47,207.54,207.46,207.51,82063.0
2024-04-01 15:10:00,207.51,207.51,207.43,207.45,49277.0,207.51,207.51,207.43,207.45,49277.0
2024-04-01 15:15:00,207.45,207.51,207.44,207.49,29998.0,207.45,207.51,207.44,207.49,29998.0
2024-04-01 15:20:00,207.5,207.51,207.45,207.5,34441.0,207.5,207.51,207.45,207.5,34441.0
2024-04-01 15:25:00,207.5,207.52,207.47,207.48,40282.0,207.5,207.52,207.47,207.48,40282.0
2024-04-01 15:30:00,207.48,207.53,207.46,207.46,104018.0,207.48,207.53,207.46,207.46,104018.0
2024-04-01 15:35:00,207.46,207.48,207.37,207.42,94139.0,207.46,207.48,207.37,207.42,94139.0
2024-04-01 15:40:00,207.41,207.49,207.38,207.47,100832.0,207.41,207.49,207.38,207.47,100832.0
2024-04-01 15:45:00,207.47,207.52,207.45,207.51,111318.0,207.47,207.52,207.45,207.51,111318.0
2024-04-01 15:50:00,207.51,207.57,207.48,207.57,203816.0,207.51,207.57,207.48,207.57,203816.0
2024-04-01 15:55:00,207.57,207.83,207.51,207.83,510391.0,207.57,207.83,207.51,207.83,510391.0
2024-04-02 09:30:00,209.07,209.28,209.04,209.05,202024.0,209.07,209.28,209.04,209.05,202024.0
2024-04-02 09:35:00,209.05,209.6,209.03,209.57,293882.0,209.05,209.6,209.03,209.57,293882.0
2024-04-02 09:40:00,209.58,209.64,209.37,209.4,201908.0,209.58,209.64,209.37,209.4,201908.0
2024-04-02 09:45:00,209.42,209.87,209.32,209.74,197567.0,209.42,209.87,209.32,209.74,197567.0
2024-04-02 09:50:00,209.73,209.73,209.6,209.68,102758.0,209.73,209.73,209.6,209.68,102758.0
2024-04-02 09:55:00,209.71,209.82,209.48,209.73,154625.0,209.71,209.82,209.48,209.73,154625.0
2024-04-02 10:00:00,209.75,210.5,209.54,210.43,610964.0,209.75,210.5,209.54,210.43,610964.0
2024-04-02 10:05:00,210.44,210.54,209.95,209.99,301649.0,210.44,210.54,209.95,209.99,301649.0
2024-04-02 10:10:00,210.0,210.33,209.93,210.24,163354.0,210.0,210.33,209.93,210.24,163354.0
2024-04-02 10:15:00,210.28,210.56,210.21,210.47,164247.0,210.28,210.56,210.21,210.47,164247.0
2024-04-02 10:20:00,210.48,210.75,210.31,210.62,208101.0,210.48,210.75,210.31,210.62,208101.0
2024-04-02 10:25:00,210.63,210.8,210.45,210.64,126948.0,210.63,210.8,210.45,210.64,126948.0
2024-04-02 10:30:00,210.66,210.77,210.31,210.39,122362.0,210.66,210.77,210.31,210.39,122362.0
2024-04-02 10:35:00,210.36,210.4,210.03,210.17,118494.0,210.36,210.4,210.03,210.17,118494.0
2024-04-02 10:40:00,210.17,210.17,209.66,209.77,195087.0,210.17,210.17,209.66,209.77,195087.0
2024-04-02 10:45:00,209.75,209.83,209.28,209.52,381002.0,209.75,209.83,209.28,209.52,381002.0
2024-04-02 10:50:00,209.51,209.62,209.34,209.43,124661.0,209.51,209.62,209.34,209.43,124661.0
2024-04-02 10:55:00,209.43,209.48,208.95,209.3,243657.0,209.43,209.48,208.95,209.3,243657.0
2024-04-02 11:00:00,209.28,209.34,208.85,208.95,147588.0,209.28,209.34,208.85,208.95,147588.0
2024-04-02 11:05:00,208.97,209.26,208.97,209.2,159227.0,208.97,209.26,208.97,209.2,159227.0
2024-04-02 11:10:00,209.2,209.26,209.02,209.14,71703.0,209.2,209.26,209.02,209.14,71703.0
2024-04-02 11:15:00,209.14,209.23,209.06,209.21,192530.0,209.14,209.23,209.06,209.21,192530.0
2024-04-02 11:20:00,209.2,209.3,208.99,209.02,109458.0,209.2,209.3,208.99,209.02,109458.0
2024-04-02 11:25:00,208.99,209.01,208.65,208.8,157308.0,208.99,209.01,208.65,208.8,157308.0
2024-04-02 11:30:00,208.79,208.79,208.36,208.47,178702.0,208.79,208.79,208.36,208.47,178702.0
2024-04-02 11:35:00,208.47,208.81,208.45,208.79,109520.0,208.47,208.81,208.45,208.79,109520.0
2024-04-02 11:40:00,208.79,208.98,208.76,208.96,73780.0,208.79,208.98,208.76,208.96,73780.0
2024-04-02 11:45:00,208.96,209.07,208.85,209.03,60532.0,208.96,209.07,208.85,209.03,60532.0
2024-04-02 11:50:00,209.05,209.18,208.98,209.16,36139.0,209.05,209.18,208.98,209.16,36139.0
2024-04-02 11:55:00,209.15,209.24,209.07,209.1,66256.0,209.15,209.24,209.07,209.1,66256.0
2024-04-02 12:00:00,209.1,209.23,209.07,209.1,39366.0,209.1,209.23,209.07,209.1,39366.0
2024-04-02 12:05:00,209.11,209.2,208.96,208.97,29660.0,209.11,209.2,208.96,208.97,29660.0
2024-04-02 12:10:00,208.98,209.02,208.73,208.78,54070.0,208.98,209.02,208.73,208.78,54070.0
2024-04-02 12:15:00,208.8,208.83,208.69,208.77,35590.0,208.8,208.83,208.69,208.77,35590.0
2024-04-02 12:20:00,208.8,209.0,208.79,208.92,31017.0,208.8,209.0,208.79,208.92,31017.0
2024-04-02 12:25:00,208.92,209.03,208.92,209.02,22169.0,208.92,209.03,208.92,209.02,22169.0
2024-04-02 12:30:00,209.02,209.26,209.02,209.25,59322.0,209.02,209.26,209.02,209.25,59322.0
2024-04-02 12:35:00,209.25,209.29,209.09,209.12,27618.0,209.25,209.29,209.09,209.12,27618.0
2024-04-02 12:40:00,209.1,209.23,209.08,209.22,68468.0,209.1,209.23,209.08,209.22,68468.0
2024-04-02 12:45:00,209.21,209.34,209.21,209.28,61022.0,209.21,209.34,209.21,209.28,61022.0
2024-04-02 12:50:00,209.27,209.27,209.08,209.24,36601.0,209.27,209.27,209.08,209.24,36601.0
2024-04-02 12:55:00,209.24,209.29,209.21,209.24,21988.0,209.24,209.29,209.21,209.24,21988.0
2024-04-02 13:00:00,209.26,209.31,209.19,209.3,32289.0,209.26,209.31,209.19,209.3,32289.0
2024-04-02 13:05:00,209.31,209.37,209.21,209.33,19340.0,209.31,209.37,209.21,209.33,19340.0
2024-04-02 13:10:00,209.33,209.45,209.31,209.34,51635.0,209.33,209.45,209.31,209.34,51635.0
2024-04-02 13:15:00,209.35,209.36,209.25,209.27,18291.0,209.35,209.36,209.25,209.27,18291.0
2024-04-02 13:20:00,209.28,209.43,209.27,209.42,31133.0,209.28,209.43,209.27,209.42,31133.0
2024-04-02 13:25:00,209.4,209.41,209.27,209.34,32981.0,209.4,209.41,209.27,209.34,32981.0
2024-04-02 13:30:00,209.34,209.43,209.29,209.43,47468.0,209.34,209.43,209.29,209.43,47468.0
2024-04-02 13:35:00,209.43,209.48,209.36,209.43,184895.0,209.43,209.48,209.36,209.43,184895.0
2024-04-02 13:40:00,209.43,209.58,209.4,209.49,147685.0,209.43,209.58,209.4,209.49,147685.0
2024-04-02 13:45:00,209.49,209.61,209.47,209.59,41687.0,209.49,209.61,209.47,209.59,41687.0
2024-04-02 13:50:00,209.59,209.76,209.58,209.68,137584.0,209.59,209.76,209.58,209.68,137584.0
2024-04-02 13:55:00,209.68,209.85,209.66,209.78,114028.0,209.68,209.85,209.66,209.78,114028.0
2024-04-02 14:00:00,209.79,210.0,209.74,209.98,113175.0,209.79,210.0,209.74,209.98,113175.0
2024-04-02 14:05:00,209.98,210.31,209.97,210.24,163935.0,209.98,210.31,209.97,210.24,163935.0
2024-04-02 14:10:00,210.24,210.38,210.2,210.31,114308.0,210.24,210.38,210.2,210.31,114308.0
2024-04-02 14:15:00,210.31,210.41,210.09,210.32,329925.0,210.31,210.41,210.09,210.32,329925.0
2024-04-02 14:20:00,210.32,210.39,210.19,210.21,140101.0,210.32,210.39,210.19,210.21,140101.0
2024-04-02 14:25:00,210.21,210.31,210.2,210.27,46994.0,210.21,210.31,210.2,210.27,46994.0
2024-04-02 14:30:00,210.28,210.34,210.26,210.33,84192.0,210.28,210.34,210.26,210.33,84192.0
2024-04-02 14:35:00,210.33,210.34,210.09,210.1,129375.0,210.33,210.34,210.09,210.1,129375.0
2024-04-02 14:40:00,210.1,210.19,210.01,210.08,71172.0,210.1,210.19,210.01,210.08,71172.0
2024-04-02 14:45:00,210.07,210.15,210.01,210.14,37844.0,210.07,210.15,210.01,210.14,37844.0
2024-04-02 14:50:00,210.13,210.23,210.1,210.21,65878.0,210.13,210.23,210.1,210.21,65878.0
2024-04-02 14:55:00,210.23,210.34,210.22,210.28,113350.0,210.23,210.34,210.22,210.28,113350.0
2024-04-02 15:00:00,210.29,210.49,210.25,210.48,210047.0,210.29,210.49,210.25,210.48,210047.0
2024-04-02 15:05:00,210.48,210.6,210.42,210.59,124490.0,210.48,210.6,210.42,210.59,124490.0
2024-04-02 15:10:00,210.59,210.6,210.47,210.53,144355.0,210.59,210.6,210.47,210.53,144355.0
2024-04-02 15:15:00,210.54,210.63,210.45,210.51,104731.0,210.54,210.63,210.45,210.51,104731.0
2024-04-02 15:20:00,210.51,210.52,210.41,210.43,50501.0,210.51,210.52,210.41,210.43,50501.0
2024-04-02 15:25:00,210.43,210.52,210.39,210.48,41633.0,210.43,210.52,210.39,210.48,41633.0
2024-04-02 15:30:00,210.49,210.55,210.41,210.55,77338.0,210.49,210.55,210.41,210.55,77338.0
2024-04-02 15:35:00,210.55,210.65,210.55,210.65,73594.0,210.55,210.65,210.55,210.65,73594.0
2024-04-02 15:40:00,210.65,210.78,210.62,210.77,290727.0,210.65,210.78,210.62,210.77,290727.0
2024-04-02 15:45:00,210.77,210.94,210.73,210.82,465811.0,210.77,210.94,210.73,210.82,465811.0
2024-04-02 15:50:00,210.81,211.03,210.8,210.87,360979.0,210.81,211.03,210.8,210.87,360979.0
2024-04-02 15:55:00,210.86,210.91,210.78,210.86,534102.0,210.86,210.91,210.78,210.86,534102.0
2024-04-03 09:30:00,210.57,210.61,210.38,210.55,234642.0,210.57,210.61,210.38,210.55,234642.0
2024-04-03 09:35:00,210.56,210.56,210.3,210.5,117877.0,210.56,210.56,210.3,210.5,117877.0
2024-04-03 09:40:00,210.5,210.8,210.43,210.57,125265.0,210.5,210.8,210.43,210.57,125265.0
2024-04-03 09:45:00,210.56,210.79,210.56,210.65,99024.0,210.56,210.79,210.56,210.65,99024.0
2024-04-03 09:50:00,210.67,210.75,210.55,210.63,98303.0,210.67,210.75,210.55,210.63,98303.0
2024-04-03 09:55:00,210.64,210.82,210.51,210.69,108289.0,210.64,210.82,210.51,210.69,108289.0
2024-04-03 10:00:00,210.9,211.56,210.82,210.88,287178.0,210.9,211.56,210.82,210.88,287178.0
2024-04-03 10:05:00,210.95,211.29,210.86,210.89,184345.0,210.95,211.29,210.86,210.89,184345.0
2024-04-03 10:10:00,210.9,211.03,210.65,211.03,221615.0,210.9,211.03,210.65,211.03,221615.0
2024-04-03 10:15:00,211.04,211.07,210.69,210.98,111163.0,211.04,211.07,210.69,210.98,111163.0
2024-04-03 10:20:00,211.02,211.03,210.79,210.88,100258.0,211.02,211.03,210.79,210.88,100258.0
2024-04-03 10:25:00,210.9,211.01,210.69,210.69,70786.0,210.9,211.01,210.69,210.69,70786.0
2024-04-03 10:30:00,210.7,210.83,210.53,210.79,77444.0,210.7,210.83,210.53,210.79,77444.0
2024-04-03 10:35:00,210.79,211.03,210.77,211.03,54204.0,210.79,211.03,210.77,211.03,54204.0
2024-04-03 10:40:00,211.02,211.41,211.01,211.4,137080.0,211.02,211.41,211.01,211.4,137080.0
2024-04-03 10:45:00,211.44,211.53,211.32,211.36,105623.0,211.44,211.53,211.32,211.36,105623.0
2024-04-03 10:50:00,211.35,211.47,211.3,211.38,42591.0,211.35,211.47,211.3,211.38,42591.0
2024-04-03 10:55:00,211.4,211.46,211.27,211.34,53164.0,211.4,211.46,211.27,211.34,53164.0
2024-04-03 11:00:00,211.33,211.37,211.13,211.27,82021.0,211.33,211.37,211.13,211.27,82021.0
2024-04-03 11:05:00,211.3,211.56,211.21,211.38,85355.0,211.3,211.56,211.21,211.38,85355.0
2024-04-03 11:10:00,211.39,211.49,211.17,211.38,143646.0,211.39,211.49,211.17,211.38,143646.0
2024-04-03 11:15:00,211.37,211.5,211.32,211.38,108456.0,211.37,211.5,211.32,211.38,108456.0
2024-04-03 11:20:00,211.38,211.63,211.35,211.53,58171.0,211.38,211.63,211.35,211.53,58171.0
2024-04-03 11:25:00,211.53,211.75,211.51,211.71,126430.0,211.53,211.75,211.51,211.71,126430.0
2024-04-03 11:30:00,211.72,211.73,211.48,211.67,171963.0,211.72,211.73,211.48,211.67,171963.0
2024-04-03 11:35:00,211.67,211.85,211.5,211.51,209968.0,211.67,211.85,211.5,211.51,209968.0
2024-04-03 11:40:00,211.53,211.62,211.3,211.33,249211.0,211.53,211.62,211.3,211.33,249211.0
2024-04-03 11:45:00,211.35,211.55,211.35,211.41,84050.0,211.35,211.55,211.35,211.41,84050.0
2024-04-03 11:50:00,211.37,211.59,211.37,211.53,57936.0,211.37,211.59,211.37,211.53,57936.0
2024-04-03 11:55:00,211.52,211.66,211.47,211.66,46607.0,211.52,211.66,211.47,211.66,46607.0
2024-04-03 12:00:00,211.68,211.71,211.6,211.65,53595.0,211.68,211.71,211.6,211.65,53595.0
2024-04-03 12:05:00,211.64,211.64,211.41,211.44,42321.0,211.64,211.64,211.41,211.44,42321.0
2024-04-03 12:10:00,211.45,211.59,211.16,211.47,62054.0,211.45,211.59,211.16,211.47,62054.0
2024-04-03 12:15:00,211.44,211.7,211.36,211.63,202335.0,211.44,211.7,211.36,211.63,202335.0
2024-04-03 12:20:00,211.63,212.17,211.59,212.04,251931.0,211.63,212.17,211.59,212.04,251931.0
2024-04-03 12:25:00,212.04,212.27,211.93,212.16,184934.0,212.04,212.27,211.93,212.16,184934.0
2024-04-03 12:30:00,212.15,212.49,212.11,212.42,170657.0,212.15,212.49,212.11,212.42,170657.0
2024-04-03 12:35:00,212.4,212.48,212.24,212.29,109928.0,212.4,212.48,212.24,212.29,109928.0
2024-04-03 12:40:00,212.3,212.48,212.27,212.29,43476.0,212.3,212.48,212.27,212.29,43476.0
2024-04-03 12:45:00,212.29,212.29,212.13,212.22,142470.0,212.29,212.29,212.13,212.22,142470.0
2024-04-03 12:50:00,212.22,212.27,212.12,212.16,129852.0,212.22,212.27,212.12,212.16,129852.0
2024-04-03 12:55:00,212.15,212.36,212.12,212.35,94523.0,212.15,212.36,212.12,212.35,94523.0
2024-04-03 13:00:00,212.34,212.34,211.96,211.96,114472.0,212.34,212.34,211.96,211.96,114472.0
2024-04-03 13:05:00,211.95,212.07,211.91,211.97,91766.0,211.95,212.07,211.91,211.97,91766.0
2024-04-03 13:10:00,211.96,212.17,211.96,212.05,64642.0,211.96,212.17,211.96,212.05,64642.0
2024-04-03 13:15:00,212.05,212.23,212.04,212.2,125567.0,212.05,212.23,212.04,212.2,125567.0
2024-04-03 13:20:00,212.18,212.22,212.1,212.19,94327.0,212.18,212.22,212.1,212.19,94327.0
2024-04-03 13:25:00,212.2,212.46,212.17,212.44,51742.0,212.2,212.46,212.17,212.44,51742.0
2024-04-03 13:30:00,212.42,212.42,212.27,212.29,70706.0,212.42,212.42,212.27,212.29,70706.0
2024-04-03 13:35:00,212.27,212.35,212.19,212.2,61126.0,212.27,212.35,212.19,212.2,61126.0
2024-04-03 13:40:00,212.2,212.24,212.15,212.17,34642.0,212.2,212.24,212.15,212.17,34642.0
2024-04-03 13:45:00,212.18,212.32,212.15,212.29,36884.0,212.18,212.32,212.15,212.29,36884.0
2024-04-03 13:50:00,212.31,212.48,212.3,212.48,52875.0,212.31,212.48,212.3,212.48,52875.0
2024-04-03 13:55:00,212.47,212.52,212.4,212.47,49468.0,212.47,212.52,212.4,212.47,49468.0
2024-04-03 14:00:00,212.47,212.51,212.45,212.46,30315.0,212.47,212.51,212.45,212.46,30315.0
2024-04-03 14:05:00,212.46,212.48,212.4,212.45,22250.0,212.46,212.48,212.4,212.45,22250.0
2024-04-03 14:10:00,212.45,212.51,212.45,212.47,33788.0,212.45,212.51,212.45,212.47,33788.0
2024-04-03 14:15:00,212.47,212.51,212.43,212.44,18821.0,212.47,212.51,212.43,212.44,18821.0
2024-04-03 14:20:00,212.42,212.44,212.37,212.4,28119.0,212.42,212.44,212.37,212.4,28119.0
2024-04-03 14:25:00,212.4,212.45,212.38,212.42,49831.0,212.4,212.45,212.38,212.42,49831.0
2024-04-03 14:30:00,212.43,212.57,212.43,212.54,28697.0,212.43,212.57,212.43,212.54,28697.0
2024-04-03 14:35:00,212.56,212.63,212.53,212.62,35819.0,212.56,212.63,212.53,212.62,35819.0
2024-04-03 14:40:00,212.62,212.68,212.6,212.67,97358.0,212.62,212.68,212.6,212.67,97358.0
2024-04-03 14:45:00,212.68,212.73,212.57,212.57,40156.0,212.68,212.73,212.57,212.57,40156.0
2024-04-03 14:50:00,212.57,212.65,212.56,212.65,23530.0,212.57,212.65,212.56,212.65,23530.0
2024-04-03 14:55:00,212.64,212.66,212.6,212.6,23412.0,212.64,212.66,212.6,212.6,23412.0
2024-04-03 15:00:00,212.59,212.83,212.58,212.81,66031.0,212.59,212.83,212.58,212.81,66031.0
2024-04-03 15:05:00,212.81,212.83,212.63,212.69,127719.0,212.81,212.83,212.63,212.69,127719.0
2024-04-03 15:10:00,212.69,212.73,212.49,212.5,136278.0,212.69,212.73,212.49,212.5,136278.0
2024-04-03 15:15:00,212.5,212.56,212.43,212.51,56373.0,212.5,212.56,212.43,212.51,56373.0
2024-04-03 15:20:00,212.5,212.54,212.43,212.47,85675.0,212.5,212.54,212.43,212.47,85675.0
2024-04-03 15:25:00,212.47,212.57,212.46,212.54,37087.0,212.47,212.57,212.46,212.54,37087.0
2024-04-03 15:30:00,212.53,212.55,212.45,212.5,42912.0,212.53,212.55,212.45,212.5,42912.0
2024-04-03 15:35:00,212.5,212.55,212.47,212.52,58696.0,212.5,212.55,212.47,212.52,58696.0
2024-04-03 15:40:00,212.53,212.54,212.48,212.51,59180.0,212.53,212.54,212.48,212.51,59180.0
2024-04-03 15:45:00,212.52,212.62,212.51,212.62,131050.0,212.52,212.62,212.51,212.62,131050.0
2024-04-03 15:50:00,212.62,212.68,212.6,212.67,128215.0,212.62,212.68,212.6,212.67,128215.0
2024-04-03 15:55:00,212.66,212.75,212.64,212.71,356889.0,212.66,212.75,212.64,212.71,356889.0
2024-04-04 09:30:00,212.0,212.02,211.65,211.65,279271.0,212.0,212.02,211.65,211.65,279271.0
2024-04-04 09:35:00,211.68,211.91,211.54,211.86,141206.0,211.68,211.91,211.54,211.86,141206.0
2024-04-04 09:40:00,211.83,211.9,211.68,211.78,62637.0,211.83,211.9,211.68,211.78,62637.0
2024-04-04 09:45:00,211.74,211.98,211.73,211.8,74518.0,211.74,211.98,211.73,211.8,74518.0
2024-04-04 09:50:00,211.81,211.84,211.64,211.68,50507.0,211.81,211.84,211.64,211.68,50507.0
2024-04-04 09:55:00,211.68,211.78,211.49,211.78,418808.0,211.68,211.78,211.49,211.78,418808.0
2024-04-04 10:00:00,211.77,212.37,211.74,212.19,209202.0,211.77,212.37,211.74,212.19,209202.0
2024-04-04 10:05:00,212.18,212.31,211.89,212.27,121684.0,212.18,212.31,211.89,212.27,121684.0
2024-04-04 10:10:00,212.28,212.29,212.17,212.21,62572.0,212.28,212.29,212.17,212.21,62572.0
2024-04-04 10:15:00,212.2,212.43,212.17,212.41,121509.0,212.2,212.43,212.17,212.41,121509.0
2024-04-04 10:20:00,212.42,212.46,212.18,212.29,301579.0,212.42,212.46,212.18,212.29,301579.0
2024-04-04 10:25:00,212.29,212.74,212.27,212.7,196588.0,212.29,212.74,212.27,212.7,196588.0
2024-04-04 10:30:00,212.72,212.87,212.53,212.84,127332.0,212.72,212.87,212.53,212.84,127332.0
2024-04-04 10:35:00,212.84,212.87,212.54,212.55,103719.0,212.84,212.87,212.54,212.55,103719.0
2024-04-04 10:40:00,212.54,212.7,212.46,212.65,69999.0,212.54,212.7,212.46,212.65,69999.0
2024-04-04 10:45:00,212.64,212.77,212.45,212.56,114523.0,212.64,212.77,212.45,212.56,114523.0
2024-04-04 10:50:00,212.57,212.61,212.49,212.53,88716.0,212.57,212.61,212.49,212.53,88716.0
2024-04-04 10:55:00,212.54,212.59,212.32,212.49,94916.0,212.54,212.59,212.32,212.49,94916.0
2024-04-04 11:00:00,212.49,212.51,212.35,212.44,46489.0,212.49,212.51,212.35,212.44,46489.0
2024-04-04 11:05:00,212.42,212.5,212.36,212.43,71800.0,212.42,212.5,212.36,212.43,71800.0
2024-04-04 11:10:00,212.4,212.4,212.18,212.27,103741.0,212.4,212.4,212.18,212.27,103741.0
2024-04-04 11:15:00,212.25,212.42,212.25,212.4,61642.0,212.25,212.42,212.25,212.4,61642.0
2024-04-04 11:20:00,212.38,212.46,212.34,212.35,33514.0,212.38,212.46,212.34,212.35,33514.0
2024-04-04 11:25:00,212.34,212.4,212.33,212.33,76354.0,212.34,212.4,212.33,212.33,76354.0
2024-04-04 11:30:00,212.3,212.38,212.15,212.19,30749.0,212.3,212.38,212.15,212.19,30749.0
2024-04-04 11:35:00,212.18,212.25,212.11,212.22,88995.0,212.18,212.25,212.11,212.22,88995.0
2024-04-04 11:40:00,212.23,212.26,212.14,212.23,47119.0,212.23,212.26,212.14,212.23,47119.0
2024-04-04 11:45:00,212.23,212.25,212.05,212.11,174155.0,212.23,212.25,212.05,212.11,174155.0
2024-04-04 11:50:00,212.12,212.25,212.03,212.21,127516.0,212.12,212.25,212.03,212.21,127516.0
2024-04-04 11:55:00,212.21,212.23,212.13,212.21,85509.0,212.21,212.23,212.13,212.21,85509.0
2024-04-04 12:00:00,212.19,212.3,212.15,212.16,33597.0,212.19,212.3,212.15,212.16,33597.0
2024-04-04 12:05:00,212.17,212.26,212.14,212.16,36535.0,212.17,212.26,212.14,212.16,36535.0
2024-04-04 12:10:00,212.14,212.22,212.12,212.21,16707.0,212.14,212.22,212.12,212.21,16707.0
2024-04-04 12:15:00,212.22,212.31,212.15,212.16,173919.0,212.22,212.31,212.15,212.16,173919.0
2024-04-04 12:20:00,212.15,212.16,211.88,212.06,173458.0,212.15,212.16,211.88,212.06,173458.0
2024-04-04 12:25:00,212.06,212.14,212.05,212.11,71137.0,212.06,212.14,212.05,212.11,71137.0
2024-04-04 12:30:00,212.12,212.17,212.0,212.01,46484.0,212.12,212.17,212.0,212.01,46484.0
2024-04-04 12:35:00,212.02,212.02,211.8,211.8,62104.0,212.02,212.02,211.8,211.8,62104.0
2024-04-04 12:40:00,211.82,211.92,211.8,211.81,50000.0,211.82,211.92,211.8,211.81,50000.0
2024-04-04 12:45:00,211.81,211.91,211.78,211.84,34407.0,211.81,211.91,211.78,211.84,34407.0
2024-04-04 12:50:00,211.84,211.87,211.77,211.8,39590.0,211.84,211.87,211.77,211.8,39590.0
2024-04-04 12:55:00,211.81,211.84,211.67,211.72,83068.0,211.81,211.84,211.67,211.72,83068.0
2024-04-04 13:00:00,211.71,211.78,211.67,211.75,19569.0,211.71,211.78,211.67,211.75,19569.0
2024-04-04 13:05:00,211.76,212.01,211.74,211.98,83654.0,211.76,212.01,211.74,211.98,83654.0
2024-04-04 13:10:00,212.0,212.11,211.99,212.07,48818.0,212.0,212.11,211.99,212.07,48818.0
2024-04-04 13:15:00,212.05,212.1,211.99,212.09,36939.0,212.05,212.1,211.99,212.09,36939.0
2024-04-04 13:20:00,212.09,212.13,211.97,211.98,41692.0,212.09,212.13,211.97,211.98,41692.0
2024-04-04 13:25:00,211.99,212.01,211.84,211.93,150763.0,211.99,212.01,211.84,211.93,150763.0
2024-04-04 13:30:00,211.94,212.07,211.93,212.0,44851.0,211.94,212.07,211.93,212.0,44851.0
2024-04-04 13:35:00,212.0,212.08,211.99,212.06,28166.0,212.0,212.08,211.99,212.06,28166.0
2024-04-04 13:40:00,212.05,212.12,212.04,212.1,54430.0,212.05,212.12,212.04,212.1,54430.0
2024-04-04 13:45:00,212.09,212.25,212.08,212.21,85718.0,212.09,212.25,212.08,212.21,85718.0
2024-04-04 13:50:00,212.21,212.29,212.19,212.25,91424.0,212.21,212.29,212.19,212.25,91424.0
2024-04-04 13:55:00,212.26,212.39,212.22,212.37,83232.0,212.26,212.39,212.22,212.37,83232.0
2024-04-04 14:00:00,212.37,212.41,212.28,212.41,30220.0,212.37,212.41,212.28,212.41,30220.0
2024-04-04 14:05:00,212.4,212.66,212.4,212.44,112674.0,212.4,212.66,212.4,212.44,112674.0
2024-04-04 14:10:00,212.44,212.75,212.42,212.47,84558.0,212.44,212.75,212.42,212.47,84558.0
2024-04-04 14:15:00,212.48,212.87,212.47,212.8,94987.0,212.48,212.87,212.47,212.8,94987.0
2024-04-04 14:20:00,212.83,213.17,212.72,212.75,106332.0,212.83,213.17,212.72,212.75,106332.0
2024-04-04 14:25:00,212.75,213.0,212.68,212.88,81248.0,212.75,213.0,212.68,212.88,81248.0
2024-04-04 14:30:00,212.87,213.01,212.77,213.0,70432.0,212.87,213.01,212.77,213.0,70432.0
2024-04-04 14:35:00,213.02,213.05,212.76,212.86,58694.0,213.02,213.05,212.76,212.86,58694.0
2024-04-04 14:40:00,212.89,213.1,212.79,213.09,105063.0,212.89,213.1,212.79,213.09,105063.0
2024-04-04 14:45:00,213.11,213.25,212.91,212.91,137679.0,213.11,213.25,212.91,212.91,137679.0
2024-04-04 14:50:00,212.92,213.24,212.91,213.22,118464.0,212.92,213.24,212.91,213.22,118464.0
2024-04-04 14:55:00,213.23,213.45,213.17,213.3,155519.0,213.23,213.45,213.17,213.3,155519.0
2024-04-04 15:00:00,213.32,213.36,212.07,212.67,519302.0,213.32,213.36,212.07,212.67,519302.0
2024-04-04 15:05:00,212.69,212.9,212.56,212.83,98697.0,212.69,212.9,212.56,212.83,98697.0
2024-04-04 15:10:00,212.85,212.93,212.63,212.82,64143.0,212.85,212.93,212.63,212.82,64143.0
2024-04-04 15:15:00,212.8,212.85,212.3,212.38,139189.0,212.8,212.85,212.3,212.38,139189.0
2024-04-04 15:20:00,212.43,212.67,212.37,212.63,115714.0,212.43,212.67,212.37,212.63,115714.0
2024-04-04 15:25:00,212.63,212.65,212.44,212.45,47814.0,212.63,212.65,212.44,212.45,47814.0
2024-04-04 15:30:00,212.45,212.53,212.05,212.08,99246.0,212.45,212.53,212.05,212.08,99246.0
2024-04-04 15:35:00,212.07,212.22,211.51,211.53,342132.0,212.07,212.22,211.51,211.53,342132.0
2024-04-04 15:40:00,211.53,211.89,211.47,211.67,271392.0,211.53,211.89,211.47,211.67,271392.0
2024-04-04 15:45:00,211.66,211.68,211.09,211.13,334300.0,211.66,211.68,211.09,211.13,334300.0
2024-04-04 15:50:00,211.14,211.55,211.02,211.51,330038.0,211.14,211.55,211.02,211.51,330038.0
2024-04-04 15:55:00,211.51,211.63,211.43,211.53,496483.0,211.51,211.63,211.43,211.53,496483.0
2024-04-05 09:30:00,212.49,212.6,212.22,212.41,182723.0,212.49,212.6,212.22,212.41,182723.0
2024-04-05 09:35:00,212.43,212.77,212.43,212.68,135300.0,212.43,212.77,212.43,212.68,135300.0
2024-04-05 09:40:00,212.63,212.68,212.3,212.43,109976.0,212.63,212.68,212.3,212.43,109976.0
2024-04-05 09:45:00,212.42,212.89,212.38,212.74,150402.0,212.42,212.89,212.38,212.74,150402.0
2024-04-05 09:50:00,212.72,213.26,212.71,213.04,164476.0,212.72,213.26,212.71,213.04,164476.0
2024-04-05 09:55:00,213.06,213.15,212.79,212.91,114864.0,213.06,213.15,212.79,212.91,114864.0
2024-04-05 10:00:00,212.86,212.94,212.57,212.73,163277.0,212.86,212.94,212.57,212.73,163277.0
2024-04-05 10:05:00,212.74,212.87,212.56,212.77,36496.0,212.74,212.87,212.56,212.77,36496.0
2024-04-05 10:10:00,212.78,213.35,212.77,213.31,71595.0,212.78,213.35,212.77,213.31,71595.0
2024-04-05 10:15:00,213.31,213.4,212.91,213.08,65079.0,213.31,213.4,212.91,213.08,65079.0
2024-04-05 10:20:00,213.09,213.65,213.03,213.52,84191.0,213.09,213.65,213.03,213.52,84191.0
2024-04-05 10:25:00,213.52,214.0,213.38,213.97,148569.0,213.52,214.0,213.38,213.97,148569.0
2024-04-05 10:30:00,213.99,214.91,213.9,214.51,480848.0,213.99,214.91,213.9,214.51,480848.0
2024-04-05 10:35:00,214.52,214.97,214.49,214.65,243616.0,214.52,214.97,214.49,214.65,243616.0
2024-04-05 10:40:00,214.7,215.1,214.62,215.0,244654.0,214.7,215.1,214.62,215.0,244654.0
2024-04-05 10:45:00,215.01,215.21,214.84,215.0,239506.0,215.01,215.21,214.84,215.0,239506.0
2024-04-05 10:50:00,215.01,215.01,214.42,214.61,199647.0,215.01,215.01,214.42,214.61,199647.0
2024-04-05 10:55:00,214.61,214.84,214.52,214.55,118789.0,214.61,214.84,214.52,214.55,118789.0
2024-04-05 11:00:00,214.55,214.82,214.31,214.78,148793.0,214.55,214.82,214.31,214.78,148793.0
2024-04-05 11:05:00,214.77,215.07,214.73,215.0,72235.0,214.77,215.07,214.73,215.0,72235.0
2024-04-05 11:10:00,215.0,215.17,214.9,215.16,66191.0,215.0,215.17,214.9,215.16,66191.0
2024-04-05 11:15:00,215.15,215.28,215.04,215.23,274810.0,215.15,215.28,215.04,215.23,274810.0
2024-04-05 11:20:00,215.24,215.39,215.15,215.3,162885.0,215.24,215.39,215.15,215.3,162885.0
2024-04-05 11:25:00,215.29,215.46,215.2,215.2,200320.0,215.29,215.46,215.2,215.2,200320.0
2024-04-05 11:30:00,215.22,215.39,215.04,215.11,214431.0,215.22,215.39,215.04,215.11,214431.0
2024-04-05 11:35:00,215.1,215.51,214.91,215.49,168700.0,215.1,215.51,214.91,215.49,168700.0
2024-04-05 11:40:00,215.48,215.55,215.22,215.29,73240.0,215.48,215.55,215.22,215.29,73240.0
2024-04-05 11:45:00,215.31,215.44,215.25,215.39,70607.0,215.31,215.44,215.25,215.39,70607.0
2024-04-05 11:50:00,215.4,215.5,215.28,215.33,102411.0,215.4,215.5,215.28,215.33,102411.0
2024-04-05 11:55:00,215.32,215.44,215.24,215.33,87562.0,215.32,215.44,215.24,215.33,87562.0
2024-04-05 12:00:00,215.35,215.59,215.29,215.52,63759.0,215.35,215.59,215.29,215.52,63759.0
2024-04-05 12:05:00,215.5,215.65,215.47,215.57,112456.0,215.5,215.65,215.47,215.57,112456.0
2024-04-05 12:10:00,215.59,215.6,215.35,215.4,83336.0,215.59,215.6,215.35,215.4,83336.0
2024-04-05 12:15:00,215.39,215.42,214.97,215.01,143521.0,215.39,215.42,214.97,215.01,143521.0
2024-04-05 12:20:00,215.09,215.28,215.05,215.28,116099.0,215.09,215.28,215.05,215.28,116099.0
2024-04-05 12:25:00,215.28,215.33,215.22,215.24,88039.0,215.28,215.33,215.22,215.24,88039.0
2024-04-05 12:30:00,215.27,215.39,215.18,215.2,53116.0,215.27,215.39,215.18,215.2,53116.0
2024-04-05 12:35:00,215.2,215.26,215.18,215.23,46874.0,215.2,215.26,215.18,215.23,46874.0
2024-04-05 12:40:00,215.22,215.4,215.2,215.4,64302.0,215.22,215.4,215.2,215.4,64302.0
2024-04-05 12:45:00,215.41,215.42,215.35,215.39,49361.0,215.41,215.42,215.35,215.39,49361.0
2024-04-05 12:50:00,215.39,215.45,215.31,215.4,39531.0,215.39,215.45,215.31,215.4,39531.0
2024-04-05 12:55:00,215.39,215.49,215.37,215.43,50474.0,215.39,215.49,215.37,215.43,50474.0
2024-04-05 13:00:00,215.43,215.62,215.41,215.58,78396.0,215.43,215.62,215.41,215.58,78396.0
2024-04-05 13:05:00,215.58,215.62,215.48,215.6,214902.0,215.58,215.62,215.48,215.6,214902.0
2024-04-05 13:10:00,215.62,215.74,215.44,215.44,140456.0,215.62,215.74,215.44,215.44,140456.0
2024-04-05 13:15:00,215.43,215.46,215.3,215.31,90973.0,215.43,215.46,215.3,215.31,90973.0
2024-04-05 13:20:00,215.31,215.4,215.26,215.27,80738.0,215.31,215.4,215.26,215.27,80738.0
2024-04-05 13:25:00,215.27,215.32,215.18,215.28,465929.0,215.27,215.32,215.18,215.28,465929.0
2024-04-05 13:30:00,215.28,215.45,215.26,215.44,229959.0,215.28,215.45,215.26,215.44,229959.0
2024-04-05 13:35:00,215.45,215.47,215.36,215.45,51161.0,215.45,215.47,215.36,215.45,51161.0
2024-04-05 13:40:00,215.45,215.54,215.36,215.52,104434.0,215.45,215.54,215.36,215.52,104434.0
2024-04-05 13:45:00,215.51,215.51,215.38,215.42,96567.0,215.51,215.51,215.38,215.42,96567.0
2024-04-05 13:50:00,215.41,215.42,215.31,215.34,89964.0,215.41,215.42,215.31,215.34,89964.0
2024-04-05 13:55:00,215.31,215.36,215.23,215.32,60641.0,215.31,215.36,215.23,215.32,60641.0
2024-04-05 14:00:00,215.34,215.34,215.11,215.21,85009.0,215.34,215.34,215.11,215.21,85009.0
2024-04-05 14:05:00,215.21,215.36,215.19,215.36,56182.0,215.21,215.36,215.19,215.36,56182.0
2024-04-05 14:10:00,215.34,215.56,215.34,215.48,64192.0,215.34,215.56,215.34,215.48,64192.0
2024-04-05 14:15:00,215.49,215.51,215.39,215.45,77282.0,215.49,215.51,215.39,215.45,77282.0
2024-04-05 14:20:00,215.47,215.47,215.35,215.41,35279.0,215.47,215.47,215.35,215.41,35279.0
2024-04-05 14:25:00,215.4,215.45,215.31,215.34,51654.0,215.4,215.45,215.31,215.34,51654.0
2024-04-05 14:30:00,215.35,215.39,215.25,215.26,48562.0,215.35,215.39,215.25,215.26,48562.0
2024-04-05 14:35:00,215.26,215.33,215.24,215.33,19840.0,215.26,215.33,215.24,215.33,19840.0
2024-04-05 14:40:00,215.32,215.45,215.31,215.4,60130.0,215.32,215.45,215.31,215.4,60130.0
2024-04-05 14:45:00,215.4,215.47,215.38,215.45,33108.0,215.4,215.47,215.38,215.45,33108.0
2024-04-05 14:50:00,215.45,215.45,215.27,215.34,204194.0,215.45,215.45,215.27,215.34,204194.0
2024-04-05 14:55:00,215.34,215.37,215.25,215.26,64789.0,215.34,215.37,215.25,215.26,64789.0
2024-04-05 15:00:00,215.26,215.27,215.06,215.16,64622.0,215.26,215.27,215.06,215.16,64622.0
2024-04-05 15:05:00,215.16,215.19,215.04,215.04,49464.0,215.16,215.19,215.04,215.04,49464.0
2024-04-05 15:10:00,215.05,215.07,214.83,214.97,132520.0,215.05,215.07,214.83,214.97,132520.0
2024-04-05 15:15:00,214.96,215.0,214.85,214.85,79894.0,214.96,215.0,214.85,214.85,79894.0
2024-04-05 15:20:00,214.85,214.94,214.83,214.84,193793.0,214.85,214.94,214.83,214.84,193793.0
2024-04-05 15:25:00,214.84,215.16,214.84,215.06,79120.0,214.84,215.16,214.84,215.06,79120.0
2024-04-05 15:30:00,215.06,215.12,215.02,215.1,92163.0,215.06,215.12,215.02,215.1,92163.0
2024-04-05 15:35:00,215.1,215.1,214.94,214.95,76633.0,215.1,215.1,214.94,214.95,76633.0
2024-04-05 15:40:00,214.95,214.98,214.94,214.95,69568.0,214.95,214.98,214.94,214.95,69568.0
2024-04-05 15:45:00,214.95,215.04,214.94,215.03,163816.0,214.95,215.04,214.94,215.03,163816.0
2024-04-05 15:50:00,215.03,215.12,215.03,215.06,148130.0,215.03,215.12,215.03,215.06,148130.0
2024-04-05 15:55:00,215.06,215.14,215.03,215.11,504431.0,215.06,215.14,215.03,215.11,504431.0
2024-04-08 09:30:00,215.98,216.21,215.75,216.2,283689.0,215.98,216.21,215.75,216.2,283689.0
2024-04-08 09:35:00,216.22,216.22,215.72,215.83,154801.0,216.22,216.22,215.72,215.83,154801.0
2024-04-08 09:40:00,215.81,216.0,215.54,215.82,199050.0,215.81,216.0,215.54,215.82,199050.0
2024-04-08 09:45:00,215.77,216.1,215.66,215.72,120517.0,215.77,216.1,215.66,215.72,120517.0
2024-04-08 09:50:00,215.72,215.77,215.51,215.54,131034.0,215.72,215.77,215.51,215.54,131034.0
2024-04-08 09:55:00,215.55,215.58,215.4,215.45,155662.0,215.55,215.58,215.4,215.45,155662.0
2024-04-08 10:00:00,215.47,215.49,214.71,214.74,280363.0,215.47,215.49,214.71,214.74,280363.0
2024-04-08 10:05:00,214.73,215.03,214.61,214.72,244521.0,214.73,215.03,214.61,214.72,244521.0
2024-04-08 10:10:00,214.73,214.98,214.66,214.8,108359.0,214.73,214.98,214.66,214.8,108359.0
2024-04-08 10:15:00,214.77,214.99,214.66,214.96,108542.0,214.77,214.99,214.66,214.96,108542.0
2024-04-08 10:20:00,214.95,215.21,214.89,215.16,54447.0,214.95,215.21,214.89,215.16,54447.0
2024-04-08 10:25:00,215.15,215.39,215.13,215.33,45964.0,215.15,215.39,215.13,215.33,45964.0
2024-04-08 10:30:00,215.31,215.61,215.22,215.5,94318.0,215.31,215.61,215.22,215.5,94318.0
2024-04-08 10:35:00,215.53,215.61,215.36,215.46,52184.0,215.53,215.61,215.36,215.46,52184.0
2024-04-08 10:40:00,215.46,215.57,215.2,215.29,44096.0,215.46,215.57,215.2,215.29,44096.0
2024-04-08 10:45:00,215.3,215.39,215.18,215.34,98003.0,215.3,215.39,215.18,215.34,98003.0
2024-04-08 10:50:00,215.39,215.48,215.32,215.46,31234.0,215.39,215.48,215.32,215.46,31234.0
2024-04-08 10:55:00,215.46,215.63,215.43,215.6,65319.0,215.46,215.63,215.43,215.6,65319.0
2024-04-08 11:00:00,215.59,215.65,215.4,215.55,44280.0,215.59,215.65,215.4,215.55,44280.0
2024-04-08 11:05:00,215.52,215.81,215.52,215.81,35962.0,215.52,215.81,215.52,215.81,35962.0
2024-04-08 11:10:00,215.77,215.83,215.62,215.72,36875.0,215.77,215.83,215.62,215.72,36875.0
2024-04-08 11:15:00,215.72,215.77,215.54,215.59,31048.0,215.72,215.77,215.54,215.59,31048.0
2024-04-08 11:20:00,215.61,215.7,215.54,215.7,32657.0,215.61,215.7,215.54,215.7,32657.0
2024-04-08 11:25:00,215.71,215.82,215.62,215.75,45898.0,215.71,215.82,215.62,215.75,45898.0
2024-04-08 11:30:00,215.76,215.84,215.68,215.75,31446.0,215.76,215.84,215.68,215.75,31446.0
2024-04-08 11:35:00,215.78,215.81,215.64,215.65,54295.0,215.78,215.81,215.64,215.65,54295.0
2024-04-08 11:40:00,215.64,215.67,215.44,215.59,96997.0,215.64,215.67,215.44,215.59,96997.0
2024-04-08 11:45:00,215.58,215.67,215.56,215.66,73792.0,215.58,215.67,215.56,215.66,73792.0
2024-04-08 11:50:00,215.61,215.61,215.33,215.35,74697.0,215.61,215.61,215.33,215.35,74697.0
2024-04-08 11:55:00,215.36,215.55,215.31,215.51,90809.0,215.36,215.55,215.31,215.51,90809.0
2024-04-08 12:00:00,215.51,215.6,215.44,215.59,77004.0,215.51,215.6,215.44,215.59,77004.0
2024-04-08 12:05:00,215.58,215.64,215.46,215.61,65741.0,215.58,215.64,215.46,215.61,65741.0
2024-04-08 12:10:00,215.59,215.59,215.39,215.41,78116.0,215.59,215.59,215.39,215.41,78116.0
2024-04-08 12:15:00,215.42,215.62,215.35,215.56,63089.0,215.42,215.62,215.35,215.56,63089.0
2024-04-08 12:20:00,215.61,215.73,215.56,215.67,55267.0,215.61,215.73,215.56,215.67,55267.0
2024-04-08 12:25:00,215.67,215.7,215.59,215.59,37151.0,215.67,215.7,215.59,215.59,37151.0
2024-04-08 12:30:00,215.62,215.62,215.46,215.52,20026.0,215.62,215.62,215.46,215.52,20026.0
2024-04-08 12:35:00,215.51,215.54,215.44,215.47,29165.0,215.51,215.54,215.44,215.47,29165.0
2024-04-08 12:40:00,215.46,215.53,215.33,215.44,75942.0,215.46,215.53,215.33,215.44,75942.0
2024-04-08 12:45:00,215.44,215.44,215.33,215.35,41294.0,215.44,215.44,215.33,215.35,41294.0
2024-04-08 12:50:00,215.36,215.57,215.35,215.56,15817.0,215.36,215.57,215.35,215.56,15817.0
2024-04-08 12:55:00,215.56,215.6,215.49,215.56,43233.0,215.56,215.6,215.49,215.56,43233.0
2024-04-08 13:00:00,215.56,215.62,215.49,215.55,39443.0,215.56,215.62,215.49,215.55,39443.0
2024-04-08 13:05:00,215.56,215.68,215.56,215.66,55219.0,215.56,215.68,215.56,215.66,55219.0
2024-04-08 13:10:00,215.67,215.73,215.61,215.61,36561.0,215.67,215.73,215.61,215.61,36561.0
2024-04-08 13:15:00,215.61,215.76,215.56,215.67,56843.0,215.61,215.76,215.56,215.67,56843.0
2024-04-08 13:20:00,215.68,215.89,215.66,215.88,51339.0,215.68,215.89,215.66,215.88,51339.0
2024-04-08 13:25:00,215.87,215.9,215.76,215.88,51402.0,215.87,215.9,215.76,215.88,51402.0
2024-04-08 13:30:00,215.89,216.45,215.88,216.44,134171.0,215.89,216.45,215.88,216.44,134171.0
2024-04-08 13:35:00,216.45,216.46,216.23,216.41,87914.0,216.45,216.46,216.23,216.41,87914.0
2024-04-08 13:40:00,216.4,216.56,216.36,216.42,96462.0,216.4,216.56,216.36,216.42,96462.0
2024-04-08 13:45:00,216.44,216.44,216.28,216.38,33321.0,216.44,216.44,216.28,216.38,33321.0
2024-04-08 13:50:00,216.38,216.38,216.29,216.37,25881.0,216.38,216.38,216.29,216.37,25881.0
2024-04-08 13:55:00,216.36,216.47,216.35,216.44,46096.0,216.36,216.47,216.35,216.44,46096.0
2024-04-08 14:00:00,216.44,216.64,216.41,216.41,70745.0,216.44,216.64,216.41,216.41,70745.0
2024-04-08 14:05:00,216.41,216.47,216.35,216.44,27604.0,216.41,216.47,216.35,216.44,27604.0
2024-04-08 14:10:00,216.45,216.53,216.44,216.48,23532.0,216.45,216.53,216.44,216.48,23532.0
2024-04-08 14:15:00,216.48,216.65,216.46,216.51,223460.0,216.48,216.65,216.46,216.51,223460.0
2024-04-08 14:20:00,216.5,216.68,216.5,216.68,130296.0,216.5,216.68,216.5,216.68,130296.0
2024-04-08 14:25:00,216.68,216.8,216.66,216.77,59388.0,216.68,216.8,216.66,216.77,59388.0
2024-04-08 14:30:00,216.77,216.81,216.66,216.74,47165.0,216.77,216.81,216.66,216.74,47165.0
2024-04-08 14:35:00,216.72,216.74,216.56,216.57,33617.0,216.72,216.74,216.56,216.57,33617.0
2024-04-08 14:40:00,216.56,216.62,216.53,216.6,37600.0,216.56,216.62,216.53,216.6,37600.0
2024-04-08 14:45:00,216.61,216.68,216.53,216.55,36236.0,216.61,216.68,216.53,216.55,36236.0
2024-04-08 14:50:00,216.56,216.6,216.5,216.53,77878.0,216.56,216.6,216.5,216.53,77878.0
2024-04-08 14:55:00,216.53,216.53,216.4,216.51,186368.0,216.53,216.53,216.4,216.51,186368.0
2024-04-08 15:00:00,216.52,216.55,216.45,216.46,88781.0,216.52,216.55,216.45,216.46,88781.0
2024-04-08 15:05:00,216.45,216.54,216.4,216.46,177349.0,216.45,216.54,216.4,216.46,177349.0
2024-04-08 15:10:00,216.45,216.47,216.39,216.41,31989.0,216.45,216.47,216.39,216.41,31989.0
2024-04-08 15:15:00,216.41,216.54,216.4,216.53,36109.0,216.41,216.54,216.4,216.53,36109.0
2024-04-08 15:20:00,216.54,216.61,216.54,216.61,39066.0,216.54,216.61,216.54,216.61,39066.0
2024-04-08 15:25:00,216.61,216.64,216.56,216.56,77487.0,216.61,216.64,216.56,216.56,77487.0
2024-04-08 15:30:00,216.56,216.57,216.5,216.5,31111.0,216.56,216.57,216.5,216.5,31111.0
2024-04-08 15:35:00,216.5,216.51,216.4,216.41,68965.0,216.5,216.51,216.4,216.41,68965.0
2024-04-08 15:40:00,216.41,216.49,216.37,216.49,117118.0,216.41,216.49,216.37,216.49,117118.0
2024-04-08 15:45:00,216.5,216.67,216.46,216.52,167535.0,216.5,216.67,216.46,216.52,167535.0
2024-04-08 15:50:00,216.52,216.52,216.35,216.44,109551.0,216.52,216.52,216.35,216.44,109551.0
2024-04-08 15:55:00,216.44,216.49,216.41,216.48,186326.0,216.44,216.49,216.41,216.48,186326.0
2024-04-09 09:30:00,217.81,218.15,217.78,218.15,280032.0,217.81,218.15,217.78,218.15,280032.0
2024-04-09 09:35:00,218.14,218.55,218.01,218.17,403599.0,218.14,218.55,218.01,218.17,403599.0
2024-04-09 09:40:00,218.14,218.19,217.84,217.96,424458.0,218.14,218.19,217.84,217.96,424458.0
2024-04-09 09:45:00,218.0,218.41,218.0,218.26,136897.0,218.0,218.41,218.0,218.26,136897.0
2024-04-09 09:50:00,218.25,218.28,217.84,217.93,157659.0,218.25,218.28,217.84,217.93,157659.0
2024-04-09 09:55:00,217.93,218.13,217.87,218.06,82865.0,217.93,218.13,217.87,218.06,82865.0
2024-04-09 10:00:00,218.04,218.36,218.03,218.28,127326.0,218.04,218.36,218.03,218.28,127326.0
2024-04-09 10:05:00,218.27,218.47,218.22,218.43,108086.0,218.27,218.47,218.22,218.43,108086.0
2024-04-09 10:10:00,218.45,218.67,218.41,218.6,190531.0,218.45,218.67,218.41,218.6,190531.0
2024-04-09 10:15:00,218.61,218.77,218.52,218.69,178821.0,218.61,218.77,218.52,218.69,178821.0
2024-04-09 10:20:00,218.67,218.78,218.58,218.66,90279.0,218.67,218.78,218.58,218.66,90279.0
2024-04-09 10:25:00,218.66,218.75,218.53,218.57,128332.0,218.66,218.75,218.53,218.57,128332.0
2024-04-09 10:30:00,218.6,218.86,218.46,218.62,200747.0,218.6,218.86,218.46,218.62,200747.0
2024-04-09 10:35:00,218.62,218.67,217.73,217.76,240995.0,218.62,218.67,217.73,217.76,240995.0
2024-04-09 10:40:00,217.77,217.87,217.09,217.2,427917.0,217.77,217.87,217.09,217.2,427917.0
2024-04-09 10:45:00,217.2,217.53,217.11,217.23,227058.0,217.2,217.53,217.11,217.23,227058.0
2024-04-09 10:50:00,217.23,217.85,217.17,217.66,192407.0,217.23,217.85,217.17,217.66,192407.0
2024-04-09 10:55:00,217.61,217.87,217.6,217.81,118557.0,217.61,217.87,217.6,217.81,118557.0
2024-04-09 11:00:00,217.85,217.88,217.52,217.58,98620.0,217.85,217.88,217.52,217.58,98620.0
2024-04-09 11:05:00,217.6,217.61,216.97,217.19,145644.0,217.6,217.61,216.97,217.19,145644.0
2024-04-09 11:10:00,217.19,217.36,216.98,217.01,81288.0,217.19,217.36,216.98,217.01,81288.0
2024-04-09 11:15:00,217.02,217.53,217.02,217.51,108869.0,217.02,217.53,217.02,217.51,108869.0
2024-04-09 11:20:00,217.53,217.57,217.25,217.28,64523.0,217.53,217.57,217.25,217.28,64523.0
2024-04-09 11:25:00,217.23,217.38,217.14,217.16,54189.0,217.23,217.38,217.14,217.16,54189.0
2024-04-09 11:30:00,217.16,217.38,217.11,217.16,74301.0,217.16,217.38,217.11,217.16,74301.0
2024-04-09 11:35:00,217.16,217.32,217.11,217.12,134971.0,217.16,217.32,217.11,217.12,134971.0
2024-04-09 11:40:00,217.13,217.24,217.07,217.22,176632.0,217.13,217.24,217.07,217.22,176632.0
2024-04-09 11:45:00,217.22,217.31,217.06,217.08,77141.0,217.22,217.31,217.06,217.08,77141.0
2024-04-09 11:50:00,217.08,217.08,216.66,216.88,276664.0,217.08,217.08,216.66,216.88,276664.0
2024-04-09 11:55:00,216.87,216.89,216.45,216.64,285745.0,216.87,216.89,216.45,216.64,285745.0
2024-04-09 12:00:00,216.66,216.84,216.62,216.8,83195.0,216.66,216.84,216.62,216.8,83195.0
2024-04-09 12:05:00,216.77,216.94,216.65,216.9,70865.0,216.77,216.94,216.65,216.9,70865.0
2024-04-09 12:10:00,216.9,217.12,216.89,217.03,94756.0,216.9,217.12,216.89,217.03,94756.0
2024-04-09 12:15:00,217.04,217.2,216.93,217.16,70871.0,217.04,217.2,216.93,217.16,70871.0
2024-04-09 12:20:00,217.14,217.23,217.07,217.13,71201.0,217.14,217.23,217.07,217.13,71201.0
2024-04-09 12:25:00,217.11,217.26,217.08,217.24,78590.0,217.11,217.26,217.08,217.24,78590.0
2024-04-09 12:30:00,217.24,217.25,217.12,217.22,28790.0,217.24,217.25,217.12,217.22,28790.0
2024-04-09 12:35:00,217.19,217.2,217.07,217.11,42742.0,217.19,217.2,217.07,217.11,42742.0
2024-04-09 12:40:00,217.11,217.14,216.8,216.83,61847.0,217.11,217.14,216.8,216.83,61847.0
2024-04-09 12:45:00,216.87,216.92,216.76,216.89,58543.0,216.87,216.92,216.76,216.89,58543.0
2024-04-09 12:50:00,216.89,216.99,216.88,216.99,33752.0,216.89,216.99,216.88,216.99,33752.0
2024-04-09 12:55:00,217.0,217.1,216.99,217.09,43594.0,217.0,217.1,216.99,217.09,43594.0
2024-04-09 13:00:00,217.07,217.07,216.81,216.96,108915.0,217.07,217.07,216.81,216.96,108915.0
2024-04-09 13:05:00,216.98,217.08,216.89,217.04,40255.0,216.98,217.08,216.89,217.04,40255.0
2024-04-09 13:10:00,217.05,217.15,217.0,217.03,22800.0,217.05,217.15,217.0,217.03,22800.0
2024-04-09 13:15:00,217.01,217.09,216.92,216.99,153784.0,217.01,217.09,216.92,216.99,153784.0
2024-04-09 13:20:00,216.98,217.1,216.98,217.04,65897.0,216.98,217.1,216.98,217.04,65897.0
2024-04-09 13:25:00,217.06,217.06,216.84,216.99,48343.0,217.06,217.06,216.84,216.99,48343.0
2024-04-09 13:30:00,216.98,217.14,216.96,217.06,54574.0,216.98,217.14,216.96,217.06,54574.0
2024-04-09 13:35:00,217.1,217.26,217.1,217.25,82753.0,217.1,217.26,217.1,217.25,82753.0
2024-04-09 13:40:00,217.25,217.37,217.24,217.31,52663.0,217.25,217.37,217.24,217.31,52663.0
2024-04-09 13:45:00,217.31,217.51,217.31,217.49,70688.0,217.31,217.51,217.31,217.49,70688.0
2024-04-09 13:50:00,217.5,217.5,217.4,217.44,21147.0,217.5,217.5,217.4,217.44,21147.0
2024-04-09 13:55:00,217.43,217.43,217.28,217.3,146916.0,217.43,217.43,217.28,217.3,146916.0
2024-04-09 14:00:00,217.3,217.4,217.25,217.31,87402.0,217.3,217.4,217.25,217.31,87402.0
2024-04-09 14:05:00,217.33,217.33,217.14,217.25,67124.0,217.33,217.33,217.14,217.25,67124.0
2024-04-09 14:10:00,217.28,217.41,217.23,217.39,116106.0,217.28,217.41,217.23,217.39,116106.0
2024-04-09 14:15:00,217.37,217.49,217.3,217.48,71699.0,217.37,217.49,217.3,217.48,71699.0
2024-04-09 14:20:00,217.48,217.49,217.38,217.44,94115.0,217.48,217.49,217.38,217.44,94115.0
2024-04-09 14:25:00,217.43,217.46,217.36,217.44,45432.0,217.43,217.46,217.36,217.44,45432.0
2024-04-09 14:30:00,217.46,217.5,217.39,217.42,22881.0,217.46,217.5,217.39,217.42,22881.0
2024-04-09 14:35:00,217.41,217.44,217.39,217.4,24797.0,217.41,217.44,217.39,217.4,24797.0
2024-04-09 14:40:00,217.41,217.51,217.41,217.46,36852.0,217.41,217.51,217.41,217.46,36852.0
2024-04-09 14:45:00,217.46,217.46,217.38,217.41,20182.0,217.46,217.46,217.38,217.41,20182.0
2024-04-09 14:50:00,217.4,217.43,217.35,217.42,37434.0,217.4,217.43,217.35,217.42,37434.0
2024-04-09 14:55:00,217.44,217.54,217.43,217.51,28586.0,217.44,217.54,217.43,217.51,28586.0
2024-04-09 15:00:00,217.5,217.51,217.39,217.4,52133.0,217.5,217.51,217.39,217.4,52133.0
2024-04-09 15:05:00,217.4,217.45,217.29,217.3,33910.0,217.4,217.45,217.29,217.3,33910.0
2024-04-09 15:10:00,217.29,217.29,217.12,217.24,68588.0,217.29,217.29,217.12,217.24,68588.0
2024-04-09 15:15:00,217.24,217.28,217.11,217.14,38891.0,217.24,217.28,217.11,217.14,38891.0
2024-04-09 15:20:00,217.13,217.23,217.11,217.19,35963.0,217.13,217.23,217.11,217.19,35963.0
2024-04-09 15:25:00,217.21,217.35,217.2,217.28,41741.0,217.21,217.35,217.2,217.28,41741.0
2024-04-09 15:30:00,217.27,217.27,217.22,217.27,36288.0,217.27,217.27,217.22,217.27,36288.0
2024-04-09 15:35:00,217.27,217.41,217.27,217.39,71483.0,217.27,217.41,217.27,217.39,71483.0
2024-04-09 15:40:00,217.39,217.5,217.38,217.49,58272.0,217.39,217.5,217.38,217.49,58272.0
2024-04-09 15:45:00,217.5,217.52,217.44,217.48,58120.0,217.5,217.52,217.44,217.48,58120.0
2024-04-09 15:50:00,217.47,217.56,217.42,217.55,119611.0,217.47,217.56,217.42,217.55,119611.0
2024-04-09 15:55:00,217.55,217.71,217.54,217.66,316264.0,217.55,217.71,217.54,217.66,316264.0
2024-04-10 09:30:00,215.37,215.55,214.68,215.43,423959.0,215.37,215.55,214.68,215.43,423959.0
2024-04-10 09:35:00,215.47,215.74,215.34,215.36,148997.0,215.47,215.74,215.34,215.36,148997.0
2024-04-10 09:40:00,215.36,216.02,215.22,215.96,159610.0,215.36,216.02,215.22,215.96,159610.0
2024-04-10 09:45:00,215.96,216.02,215.3,215.4,132100.0,215.96,216.02,215.3,215.4,132100.0
2024-04-10 09:50:00,215.44,215.98,215.37,215.91,40294.0,215.44,215.98,215.37,215.91,40294.0
2024-04-10 09:55:00,215.86,216.22,215.69,216.05,87931.0,215.86,216.22,215.69,216.05,87931.0
2024-04-10 10:00:00,216.07,216.23,215.92,216.12,451670.0,216.07,216.23,215.92,216.12,451670.0
2024-04-10 10:05:00,216.1,217.02,216.09,216.99,410771.0,216.1,217.02,216.09,216.99,410771.0
2024-04-10 10:10:00,216.94,216.95,216.66,216.79,138769.0,216.94,216.95,216.66,216.79,138769.0
2024-04-10 10:15:00,216.85,217.39,216.66,217.32,281664.0,216.85,217.39,216.66,217.32,281664.0
2024-04-10 10:20:00,217.31,217.78,217.21,217.69,276219.0,217.31,217.78,217.21,217.69,276219.0
2024-04-10 10:25:00,217.71,217.76,217.13,217.2,325920.0,217.71,217.76,217.13,217.2,325920.0
2024-04-10 10:30:00,217.19,217.46,217.0,217.36,149932.0,217.19,217.46,217.0,217.36,149932.0
2024-04-10 10:35:00,217.36,217.68,217.14,217.47,154475.0,217.36,217.68,217.14,217.47,154475.0
2024-04-10 10:40:00,217.45,217.51,217.23,217.4,77868.0,217.45,217.51,217.23,217.4,77868.0
2024-04-10 10:45:00,217.43,217.72,217.32,217.65,135640.0,217.43,217.72,217.32,217.65,135640.0
2024-04-10 10:50:00,217.69,217.76,217.36,217.4,132534.0,217.69,217.76,217.36,217.4,132534.0
2024-04-10 10:55:00,217.41,217.49,217.16,217.19,94960.0,217.41,217.49,217.16,217.19,94960.0
2024-04-10 11:00:00,217.23,217.33,216.64,216.66,170756.0,217.23,217.33,216.64,216.66,170756.0
2024-04-10 11:05:00,216.65,216.76,216.37,216.41,131509.0,216.65,216.76,216.37,216.41,131509.0
2024-04-10 11:10:00,216.4,216.41,215.68,215.9,181399.0,216.4,216.41,215.68,215.9,181399.0
2024-04-10 11:15:00,215.9,216.15,215.82,215.87,65865.0,215.9,216.15,215.82,215.87,65865.0
2024-04-10 11:20:00,215.87,216.16,215.86,216.01,105876.0,215.87,216.16,215.86,216.01,105876.0
2024-04-10 11:25:00,216.0,216.39,215.95,216.36,66109.0,216.0,216.39,215.95,216.36,66109.0
2024-04-10 11:30:00,216.37,216.8,216.37,216.72,61740.0,216.37,216.8,216.37,216.72,61740.0
2024-04-10 11:35:00,216.73,216.74,216.52,216.66,27685.0,216.73,216.74,216.52,216.66,27685.0
2024-04-10 11:40:00,216.65,216.76,216.48,216.68,40206.0,216.65,216.76,216.48,216.68,40206.0
2024-04-10 11:45:00,216.67,216.67,216.42,216.53,38110.0,216.67,216.67,216.42,216.53,38110.0
2024-04-10 11:50:00,216.55,216.6,216.41,216.52,29544.0,216.55,216.6,216.41,216.52,29544.0
2024-04-10 11:55:00,216.51,216.52,216.16,216.34,37081.0,216.51,216.52,216.16,216.34,37081.0
2024-04-10 12:00:00,216.36,216.47,216.28,216.28,52661.0,216.36,216.47,216.28,216.28,52661.0
2024-04-10 12:05:00,216.29,216.54,216.28,216.52,21073.0,216.29,216.54,216.28,216.52,21073.0
2024-04-10 12:10:00,216.47,216.56,216.37,216.47,12211.0,216.47,216.56,216.37,216.47,12211.0
2024-04-10 12:15:00,216.48,216.7,216.48,216.61,33754.0,216.48,216.7,216.48,216.61,33754.0
2024-04-10 12:20:00,216.58,216.65,216.49,216.63,14837.0,216.58,216.65,216.49,216.63,14837.0
2024-04-10 12:25:00,216.65,216.65,216.28,216.31,46072.0,216.65,216.65,216.28,216.31,46072.0
2024-04-10 12:30:00,216.32,216.41,216.25,216.37,17452.0,216.32,216.41,216.25,216.37,17452.0
2024-04-10 12:35:00,216.36,216.48,216.35,216.38,20246.0,216.36,216.48,216.35,216.38,20246.0
2024-04-10 12:40:00,216.39,216.44,216.31,216.31,24512.0,216.39,216.44,216.31,216.31,24512.0
2024-04-10 12:45:00,216.33,216.63,216.32,216.62,45279.0,216.33,216.63,216.32,216.62,45279.0
2024-04-10 12:50:00,216.62,216.63,216.41,216.46,51454.0,216.62,216.63,216.41,216.46,51454.0
2024-04-10 12:55:00,216.47,216.53,216.35,216.36,32160.0,216.47,216.53,216.35,216.36,32160.0
2024-04-10 13:00:00,216.37,216.41,216.05,216.07,155028.0,216.37,216.41,216.05,216.07,155028.0
2024-04-10 13:05:00,216.07,216.11,215.3,215.49,366817.0,216.07,216.11,215.3,215.49,366817.0
2024-04-10 13:10:00,215.48,215.61,215.39,215.55,205658.0,215.48,215.61,215.39,215.55,205658.0
2024-04-10 13:15:00,215.56,215.87,215.56,215.81,169782.0,215.56,215.87,215.56,215.81,169782.0
2024-04-10 13:20:00,215.87,215.98,215.81,215.92,95373.0,215.87,215.98,215.81,215.92,95373.0
2024-04-10 13:25:00,215.94,216.11,215.64,215.65,126024.0,215.94,216.11,215.64,215.65,126024.0
2024-04-10 13:30:00,215.64,217.12,215.64,217.02,436584.0,215.64,217.12,215.64,217.02,436584.0
2024-04-10 13:35:00,216.99,217.09,216.34,216.37,161317.0,216.99,217.09,216.34,216.37,161317.0
2024-04-10 13:40:00,216.35,216.44,216.13,216.15,72698.0,216.35,216.44,216.13,216.15,72698.0
2024-04-10 13:45:00,216.16,216.41,216.16,216.28,57200.0,216.16,216.41,216.16,216.28,57200.0
2024-04-10 13:50:00,216.26,216.47,216.22,216.4,26738.0,216.26,216.47,216.22,216.4,26738.0
2024-04-10 13:55:00,216.41,216.61,216.35,216.46,74287.0,216.41,216.61,216.35,216.46,74287.0
2024-04-10 14:00:00,216.51,216.62,216.39,216.51,51729.0,216.51,216.62,216.39,216.51,51729.0
2024-04-10 14:05:00,216.49,216.59,216.28,216.53,51790.0,216.49,216.59,216.28,216.53,51790.0
2024-04-10 14:10:00,216.54,216.7,216.42,216.68,30506.0,216.54,216.7,216.42,216.68,30506.0
2024-04-10 14:15:00,216.68,216.71,216.39,216.46,17901.0,216.68,216.71,216.39,216.46,17901.0
2024-04-10 14:20:00,216.45,216.54,216.19,216.24,46440.0,216.45,216.54,216.19,216.24,46440.0
2024-04-10 14:25:00,216.26,216.38,216.22,216.26,248361.0,216.26,216.38,216.22,216.26,248361.0
2024-04-10 14:30:00,216.21,216.28,216.09,216.09,102728.0,216.21,216.28,216.09,216.09,102728.0
2024-04-10 14:35:00,216.07,216.22,216.04,216.12,299875.0,216.07,216.22,216.04,216.12,299875.0
2024-04-10 14:40:00,216.11,216.28,216.08,216.09,30566.0,216.11,216.28,216.08,216.09,30566.0
2024-04-10 14:45:00,216.09,216.13,215.92,216.01,33225.0,216.09,216.13,215.92,216.01,33225.0
2024-04-10 14:50:00,215.98,216.01,215.82,215.88,31036.0,215.98,216.01,215.82,215.88,31036.0
2024-04-10 14:55:00,215.85,215.85,215.34,215.46,79910.0,215.85,215.85,215.34,215.46,79910.0
2024-04-10 15:00:00,215.47,215.67,215.44,215.65,46061.0,215.47,215.67,215.44,215.65,46061.0
2024-04-10 15:05:00,215.64,215.79,215.55,215.55,65159.0,215.64,215.79,215.55,215.55,65159.0
2024-04-10 15:10:00,215.55,215.69,215.5,215.59,73432.0,215.55,215.69,215.5,215.59,73432.0
2024-04-10 15:15:00,215.59,215.7,215.47,215.61,125994.0,215.59,215.7,215.47,215.61,125994.0
2024-04-10 15:20:00,215.63,215.69,215.48,215.55,73447.0,215.63,215.69,215.48,215.55,73447.0
2024-04-10 15:25:00,215.52,215.67,215.5,215.61,92681.0,215.52,215.67,215.5,215.61,92681.0
2024-04-10 15:30:00,215.61,215.74,215.59,215.66,53323.0,215.61,215.74,215.59,215.66,53323.0
2024-04-10 15:35:00,215.65,215.7,215.61,215.66,58667.0,215.65,215.7,215.61,215.66,58667.0
2024-04-10 15:40:00,215.65,215.71,215.62,215.7,119477.0,215.65,215.71,215.62,215.7,119477.0
2024-04-10 15:45:00,215.69,215.69,215.61,215.67,111817.0,215.69,215.69,215.61,215.67,111817.0
2024-04-10 15:50:00,215.67,215.77,215.65,215.72,134438.0,215.67,215.77,215.65,215.72,134438.0
2024-04-10 15:55:00,215.71,215.77,215.59,215.62,476399.0,215.71,215.77,215.59,215.62,476399.0
2024-04-11 09:30:00,216.85,217.06,216.75,217.01,156044.0,216.85,217.06,216.75,217.01,156044.0
2024-04-11 09:35:00,217.02,217.2,216.83,216.85,79195.0,217.02,217.2,216.83,216.85,79195.0
2024-04-11 09:40:00,216.88,217.01,216.77,216.89,69704.0,216.88,217.01,216.77,216.89,69704.0
2024-04-11 09:45:00,216.91,217.29,216.9,217.19,118720.0,216.91,217.29,216.9,217.19,118720.0
2024-04-11 09:50:00,217.19,217.29,217.07,217.1,73699.0,217.19,217.29,217.07,217.1,73699.0
2024-04-11 09:55:00,217.13,217.15,216.88,216.91,86214.0,217.13,217.15,216.88,216.91,86214.0
2024-04-11 10:00:00,216.92,217.16,216.83,217.16,104291.0,216.92,217.16,216.83,217.16,104291.0
2024-04-11 10:05:00,217.17,217.24,216.92,216.94,59056.0,217.17,217.24,216.92,216.94,59056.0
2024-04-11 10:10:00,216.95,217.09,216.77,216.82,89777.0,216.95,217.09,216.77,216.82,89777.0
2024-04-11 10:15:00,216.83,216.87,216.14,216.29,196534.0,216.83,216.87,216.14,216.29,196534.0
2024-04-11 10:20:00,216.28,216.56,216.28,216.48,61623.0,216.28,216.56,216.28,216.48,61623.0
2024-04-11 10:25:00,216.52,216.57,216.23,216.34,91485.0,216.52,216.57,216.23,216.34,91485.0
2024-04-11 10:30:00,216.38,216.46,215.93,216.37,189814.0,216.38,216.46,215.93,216.37,189814.0
2024-04-11 10:35:00,216.43,216.49,215.89,216.0,134257.0,216.43,216.49,215.89,216.0,134257.0
2024-04-11 10:40:00,215.99,216.22,215.97,216.15,41573.0,215.99,216.22,215.97,216.15,41573.0
2024-04-11 10:45:00,216.14,216.42,216.12,216.42,76871.0,216.14,216.42,216.12,216.42,76871.0
2024-04-11 10:50:00,216.4,216.55,216.33,216.45,44290.0,216.4,216.55,216.33,216.45,44290.0
2024-04-11 10:55:00,216.42,216.53,216.33,216.53,49640.0,216.42,216.53,216.33,216.53,49640.0
2024-04-11 11:00:00,216.53,216.8,216.49,216.69,60427.0,216.53,216.8,216.49,216.69,60427.0
2024-04-11 11:05:00,216.7,216.77,216.53,216.56,57286.0,216.7,216.77,216.53,216.56,57286.0
2024-04-11 11:10:00,216.58,216.67,216.53,216.57,29538.0,216.58,216.67,216.53,216.57,29538.0
2024-04-11 11:15:00,216.58,216.75,216.58,216.69,14312.0,216.58,216.75,216.58,216.69,14312.0
2024-04-11 11:20:00,216.69,216.77,216.65,216.69,31703.0,216.69,216.77,216.65,216.69,31703.0
2024-04-11 11:25:00,216.67,216.67,216.42,216.47,36563.0,216.67,216.67,216.42,216.47,36563.0
2024-04-11 11:30:00,216.47,216.58,216.4,216.57,20710.0,216.47,216.58,216.4,216.57,20710.0
2024-04-11 11:35:00,216.54,216.85,216.53,216.8,31955.0,216.54,216.85,216.53,216.8,31955.0
2024-04-11 11:40:00,216.82,217.1,216.82,216.98,74839.0,216.82,217.1,216.82,216.98,74839.0
2024-04-11 11:45:00,216.97,217.11,216.92,216.92,28906.0,216.97,217.11,216.92,216.92,28906.0
2024-04-11 11:50:00,216.93,217.1,216.93,217.07,89842.0,216.93,217.1,216.93,217.07,89842.0
2024-04-11 11:55:00,217.07,217.13,216.99,217.06,50870.0,217.07,217.13,216.99,217.06,50870.0
2024-04-11 12:00:00,217.08,217.19,216.96,217.03,65130.0,217.08,217.19,216.96,217.03,65130.0
2024-04-11 12:05:00,217.03,217.08,216.97,217.07,32426.0,217.03,217.08,216.97,217.07,32426.0
2024-04-11 12:10:00,217.08,217.23,217.05,217.17,223528.0,217.08,217.23,217.05,217.17,223528.0
2024-04-11 12:15:00,217.16,217.17,216.97,216.97,62496.0,217.16,217.17,216.97,216.97,62496.0
2024-04-11 12:20:00,216.98,217.01,216.9,216.91,18606.0,216.98,217.01,216.9,216.91,18606.0
2024-04-11 12:25:00,216.88,216.99,216.86,216.97,22365.0,216.88,216.99,216.86,216.97,22365.0
2024-04-11 12:30:00,216.93,217.12,216.92,217.12,53559.0,216.93,217.12,216.92,217.12,53559.0
2024-04-11 12:35:00,217.13,217.13,217.02,217.06,38459.0,217.13,217.13,217.02,217.06,38459.0
2024-04-11 12:40:00,217.08,217.42,217.08,217.37,111144.0,217.08,217.42,217.08,217.37,111144.0
2024-04-11 12:45:00,217.36,217.56,217.34,217.55,77623.0,217.36,217.56,217.34,217.55,77623.0
2024-04-11 12:50:00,217.56,217.62,217.48,217.5,95598.0,217.56,217.62,217.48,217.5,95598.0
2024-04-11 12:55:00,217.49,217.54,217.44,217.52,85014.0,217.49,217.54,217.44,217.52,85014.0
2024-04-11 13:00:00,217.53,217.61,217.36,217.49,100194.0,217.53,217.61,217.36,217.49,100194.0
2024-04-11 13:05:00,217.49,217.88,217.46,217.78,104003.0,217.49,217.88,217.46,217.78,104003.0
2024-04-11 13:10:00,217.76,217.98,217.74,217.92,111246.0,217.76,217.98,217.74,217.92,111246.0
2024-04-11 13:15:00,217.91,217.98,217.82,217.92,47523.0,217.91,217.98,217.82,217.92,47523.0
2024-04-11 13:20:00,217.96,218.13,217.96,218.07,131600.0,217.96,218.13,217.96,218.07,131600.0
2024-04-11 13:25:00,218.08,218.21,217.98,218.01,97430.0,218.08,218.21,217.98,218.01,97430.0
2024-04-11 13:30:00,218.01,218.07,217.88,217.88,120894.0,218.01,218.07,217.88,217.88,120894.0
2024-04-11 13:35:00,217.9,218.11,217.9,218.02,72192.0,217.9,218.11,217.9,218.02,72192.0
2024-04-11 13:40:00,218.02,218.11,217.95,218.07,68609.0,218.02,218.11,217.95,218.07,68609.0
2024-04-11 13:45:00,218.09,218.11,217.94,218.01,51136.0,218.09,218.11,217.94,218.01,51136.0
2024-04-11 13:50:00,218.02,218.22,218.01,218.14,67854.0,218.02,218.22,218.01,218.14,67854.0
2024-04-11 13:55:00,218.14,218.22,218.11,218.13,62665.0,218.14,218.22,218.11,218.13,62665.0
2024-04-11 14:00:00,218.13,218.32,218.08,218.28,101325.0,218.13,218.32,218.08,218.28,101325.0
2024-04-11 14:05:00,218.28,218.63,218.27,218.55,152610.0,218.28,218.63,218.27,218.55,152610.0
2024-04-11 14:10:00,218.56,218.68,218.48,218.58,82694.0,218.56,218.68,218.48,218.58,82694.0
2024-04-11 14:15:00,218.59,218.77,218.58,218.59,67221.0,218.59,218.77,218.58,218.59,67221.0
2024-04-11 14:20:00,218.56,218.71,218.54,218.71,72356.0,218.56,218.71,218.54,218.71,72356.0
2024-04-11 14:25:00,218.71,218.79,218.62,218.65,84704.0,218.71,218.79,218.62,218.65,84704.0
2024-04-11 14:30:00,218.65,218.74,218.61,218.72,49817.0,218.65,218.74,218.61,218.72,49817.0
2024-04-11 14:35:00,218.72,218.87,218.72,218.79,79838.0,218.72,218.87,218.72,218.79,79838.0
2024-04-11 14:40:00,218.8,218.95,218.79,218.87,113414.0,218.8,218.95,218.79,218.87,113414.0
2024-04-11 14:45:00,218.87,218.93,218.7,218.72,155100.0,218.87,218.93,218.7,218.72,155100.0
2024-04-11 14:50:00,218.75,218.84,218.73,218.76,80359.0,218.75,218.84,218.73,218.76,80359.0
2024-04-11 14:55:00,218.78,218.82,218.62,218.62,94525.0,218.78,218.82,218.62,218.62,94525.0
2024-04-11 15:00:00,218.62,218.76,218.61,218.74,111406.0,218.62,218.76,218.61,218.74,111406.0
2024-04-11 15:05:00,218.75,218.83,218.65,218.66,93786.0,218.75,218.83,218.65,218.66,93786.0
2024-04-11 15:10:00,218.67,218.72,218.64,218.69,96179.0,218.67,218.72,218.64,218.69,96179.0
2024-04-11 15:15:00,218.68,218.82,218.63,218.78,157291.0,218.68,218.82,218.63,218.78,157291.0
2024-04-11 15:20:00,218.79,218.84,218.78,218.81,106648.0,218.79,218.84,218.78,218.81,106648.0
2024-04-11 15:25:00,218.81,218.97,218.8,218.89,99466.0,218.81,218.97,218.8,218.89,99466.0
2024-04-11 15:30:00,218.88,218.95,218.64,218.88,414947.0,218.88,218.95,218.64,218.88,414947.0
2024-04-11 15:35:00,218.88,218.95,218.86,218.94,57366.0,218.88,218.95,218.86,218.94,57366.0
2024-04-11 15:40:00,218.95,219.5,218.95,219.42,235010.0,218.95,219.5,218.95,219.42,235010.0
2024-04-11 15:45:00,219.42,219.44,219.31,219.4,219378.0,219.42,219.44,219.31,219.4,219378.0
2024-04-11 15:50:00,219.4,219.47,219.27,219.47,214638.0,219.4,219.47,219.27,219.47,214638.0
2024-04-11 15:55:00,219.46,219.84,219.46,219.69,667727.0,219.46,219.84,219.46,219.69,667727.0
2024-04-12 09:30:00,221.87,222.08,221.55,222.01,587697.0,221.87,222.08,221.55,222.01,587697.0
2024-04-12 09:35:00,222.01,222.1,221.75,221.79,410756.0,222.01,222.1,221.75,221.79,410756.0
2024-04-12 09:40:00,221.76,222.58,221.72,222.41,340977.0,221.76,222.58,221.72,222.41,340977.0
2024-04-12 09:45:00,222.42,222.62,222.13,222.43,184505.0,222.42,222.62,222.13,222.43,184505.0
2024-04-12 09:50:00,222.44,222.78,222.36,222.55,309652.0,222.44,222.78,222.36,222.55,309652.0
2024-04-12 09:55:00,222.54,222.64,222.46,222.59,253442.0,222.54,222.64,222.46,222.59,253442.0
2024-04-12 10:00:00,222.54,222.97,222.21,222.42,459468.0,222.54,222.97,222.21,222.42,459468.0
2024-04-12 10:05:00,222.44,222.85,222.42,222.68,250959.0,222.44,222.85,222.42,222.68,250959.0
2024-04-12 10:10:00,222.71,223.62,222.64,223.48,475646.0,222.71,223.62,222.64,223.48,475646.0
2024-04-12 10:15:00,223.47,224.08,223.42,223.67,479134.0,223.47,224.08,223.42,223.67,479134.0
2024-04-12 10:20:00,223.65,223.72,223.26,223.56,365920.0,223.65,223.72,223.26,223.56,365920.0
2024-04-12 10:25:00,223.54,223.7,223.32,223.47,223863.0,223.54,223.7,223.32,223.47,223863.0
2024-04-12 10:30:00,223.48,223.8,223.34,223.41,269180.0,223.48,223.8,223.34,223.41,269180.0
2024-04-12 10:35:00,223.39,223.71,223.38,223.6,99549.0,223.39,223.71,223.38,223.6,99549.0
2024-04-12 10:40:00,223.59,223.76,223.5,223.63,157631.0,223.59,223.76,223.5,223.63,157631.0
2024-04-12 10:45:00,223.64,224.01,223.6,223.74,409803.0,223.64,224.01,223.6,223.74,409803.0
2024-04-12 10:50:00,223.76,224.38,223.71,224.24,395075.0,223.76,224.38,223.71,224.24,395075.0
2024-04-12 10:55:00,224.21,224.85,224.21,224.64,332120.0,224.21,224.85,224.21,224.64,332120.0
2024-04-12 11:00:00,224.6,225.09,224.52,225.01,606085.0,224.6,225.09,224.52,225.01,606085.0
2024-04-12 11:05:00,225.0,225.06,224.16,224.16,416132.0,225.0,225.06,224.16,224.16,416132.0
2024-04-12 11:10:00,224.16,224.19,223.16,223.2,626817.0,224.16,224.19,223.16,223.2,626817.0
2024-04-12 11:15:00,223.18,223.3,222.75,223.02,501907.0,223.18,223.3,222.75,223.02,501907.0
2024-04-12 11:20:00,223.05,223.08,222.21,222.31,645132.0,223.05,223.08,222.21,222.31,645132.0
2024-04-12 11:25:00,222.25,222.4,221.58,221.7,749075.0,222.25,222.4,221.58,221.7,749075.0
2024-04-12 11:30:00,221.72,221.86,220.51,221.66,1214695.0,221.72,221.86,220.51,221.66,1214695.0
2024-04-12 11:35:00,221.67,222.15,221.33,221.36,536594.0,221.67,222.15,221.33,221.36,536594.0
2024-04-12 11:40:00,221.38,221.94,221.11,221.7,461943.0,221.38,221.94,221.11,221.7,461943.0
2024-04-12 11:45:00,221.69,221.69,221.06,221.52,410151.0,221.69,221.69,221.06,221.52,410151.0
2024-04-12 11:50:00,221.49,221.5,220.9,221.32,292330.0,221.49,221.5,220.9,221.32,292330.0
2024-04-12 11:55:00,221.32,221.77,221.23,221.76,190253.0,221.32,221.77,221.23,221.76,190253.0
2024-04-12 12:00:00,221.76,221.76,221.17,221.19,197149.0,221.76,221.76,221.17,221.19,197149.0
2024-04-12 12:05:00,221.19,221.46,221.13,221.31,163911.0,221.19,221.46,221.13,221.31,163911.0
2024-04-12 12:10:00,221.33,221.41,221.04,221.08,136458.0,221.33,221.41,221.04,221.08,136458.0
2024-04-12 12:15:00,221.08,221.17,220.24,220.4,306752.0,221.08,221.17,220.24,220.4,306752.0
2024-04-12 12:20:00,220.42,220.54,219.86,220.08,396446.0,220.42,220.54,219.86,220.08,396446.0
2024-04-12 12:25:00,220.1,220.38,219.66,219.78,475514.0,220.1,220.38,219.66,219.78,475514.0
2024-04-12 12:30:00,219.8,220.0,219.12,219.35,621617.0,219.8,220.0,219.12,219.35,621617.0
2024-04-12 12:35:00,219.39,219.77,219.28,219.47,443392.0,219.39,219.77,219.28,219.47,443392.0
2024-04-12 12:40:00,219.42,219.59,219.18,219.43,363688.0,219.42,219.59,219.18,219.43,363688.0
2024-04-12 12:45:00,219.43,219.45,218.51,218.64,400453.0,219.43,219.45,218.51,218.64,400453.0
2024-04-12 12:50:00,218.66,219.51,218.66,219.35,306178.0,218.66,219.51,218.66,219.35,306178.0
2024-04-12 12:55:00,219.33,219.59,219.25,219.32,332871.0,219.33,219.59,219.25,219.32,332871.0
2024-04-12 13:00:00,219.33,219.68,219.15,219.25,185985.0,219.33,219.68,219.15,219.25,185985.0
2024-04-12 13:05:00,219.25,219.27,218.71,218.77,209121.0,219.25,219.27,218.71,218.77,209121.0
2024-04-12 13:10:00,218.81,218.92,218.38,218.51,214569.0,218.81,218.92,218.38,218.51,214569.0
2024-04-12 13:15:00,218.52,218.81,218.14,218.14,273325.0,218.52,218.81,218.14,218.14,273325.0
2024-04-12 13:20:00,218.17,218.39,217.95,218.02,247440.0,218.17,218.39,217.95,218.02,247440.0
2024-04-12 13:25:00,218.04,218.3,217.7,218.18,329902.0,218.04,218.3,217.7,218.18,329902.0
2024-04-12 13:30:00,218.22,218.33,217.94,217.97,127059.0,218.22,218.33,217.94,217.97,127059.0
2024-04-12 13:35:00,217.98,218.11,217.56,217.83,192169.0,217.98,218.11,217.56,217.83,192169.0
2024-04-12 13:40:00,217.83,217.99,217.33,217.37,204032.0,217.83,217.99,217.33,217.37,204032.0
2024-04-12 13:45:00,217.39,217.73,217.19,217.44,265744.0,217.39,217.73,217.19,217.44,265744.0
2024-04-12 13:50:00,217.46,218.22,217.45,218.16,213926.0,217.46,218.22,217.45,218.16,213926.0
2024-04-12 13:55:00,218.14,218.26,217.9,218.03,127075.0,218.14,218.26,217.9,218.03,127075.0
2024-04-12 14:00:00,218.0,218.09,217.81,218.0,82565.0,218.0,218.09,217.81,218.0,82565.0
2024-04-12 14:05:00,218.0,218.14,217.9,217.98,129313.0,218.0,218.14,217.9,217.98,129313.0
2024-04-12 14:10:00,217.98,218.07,217.91,217.95,87195.0,217.98,218.07,217.91,217.95,87195.0
2024-04-12 14:15:00,217.95,217.96,217.63,217.67,159520.0,217.95,217.96,217.63,217.67,159520.0
2024-04-12 14:20:00,217.69,217.81,217.3,217.36,93752.0,217.69,217.81,217.3,217.36,93752.0
2024-04-12 14:25:00,217.35,217.39,217.03,217.15,281094.0,217.35,217.39,217.03,217.15,281094.0
2024-04-12 14:30:00,217.14,217.32,216.6,216.75,274058.0,217.14,217.32,216.6,216.75,274058.0
2024-04-12 14:35:00,216.75,216.87,216.56,216.67,171647.0,216.75,216.87,216.56,216.67,171647.0
2024-04-12 14:40:00,216.68,216.73,216.25,216.31,233974.0,216.68,216.73,216.25,216.31,233974.0
2024-04-12 14:45:00,216.29,216.51,216.27,216.44,236471.0,216.29,216.51,216.27,216.44,236471.0
2024-04-12 14:50:00,216.44,216.51,216.19,216.37,223693.0,216.44,216.51,216.19,216.37,223693.0
2024-04-12 14:55:00,216.38,216.69,216.36,216.49,232771.0,216.38,216.69,216.36,216.49,232771.0
2024-04-12 15:00:00,216.49,216.5,216.02,216.3,453439.0,216.49,216.5,216.02,216.3,453439.0
2024-04-12 15:05:00,216.31,216.47,216.19,216.47,128046.0,216.31,216.47,216.19,216.47,128046.0
2024-04-12 15:10:00,216.51,216.56,216.35,216.36,131593.0,216.51,216.56,216.35,216.36,131593.0
2024-04-12 15:15:00,216.31,216.5,216.2,216.42,131790.0,216.31,216.5,216.2,216.42,131790.0
2024-04-12 15:20:00,216.42,216.97,216.34,216.84,254647.0,216.42,216.97,216.34,216.84,254647.0
2024-04-12 15:25:00,216.84,216.9,216.68,216.77,201461.0,216.84,216.9,216.68,216.77,201461.0
2024-04-12 15:30:00,216.79,216.92,216.4,216.75,291863.0,216.79,216.92,216.4,216.75,291863.0
2024-04-12 15:35:00,216.75,216.86,216.61,216.76,196845.0,216.75,216.86,216.61,216.76,196845.0
2024-04-12 15:40:00,216.76,216.91,216.75,216.83,178362.0,216.76,216.91,216.75,216.83,178362.0
2024-04-12 15:45:00,216.84,217.1,216.79,216.97,283097.0,216.84,217.1,216.79,216.97,283097.0
2024-04-12 15:50:00,216.97,217.05,216.81,217.04,192180.0,216.97,217.05,216.81,217.04,192180.0
2024-04-12 15:55:00,217.03,217.11,216.84,216.89,663276.0,217.03,217.11,216.84,216.89,663276.0
2024-04-15 09:30:00,217.94,218.05,217.7,217.95,416907.0,217.94,218.05,217.7,217.95,416907.0
2024-04-15 09:35:00,217.94,217.99,217.45,217.6,332824.0,217.94,217.99,217.45,217.6,332824.0
2024-04-15 09:40:00,217.62,217.66,216.89,217.09,310992.0,217.62,217.66,216.89,217.09,310992.0
2024-04-15 09:45:00,217.1,217.67,217.09,217.46,172754.0,217.1,217.67,217.09,217.46,172754.0
2024-04-15 09:50:00,217.5,217.6,216.95,217.02,120705.0,217.5,217.6,216.95,217.02,120705.0
2024-04-15 09:55:00,217.02,217.5,217.02,217.43,95056.0,217.02,217.5,217.02,217.43,95056.0
2024-04-15 10:00:00,217.41,217.47,216.65,216.66,162344.0,217.41,217.47,216.65,216.66,162344.0
2024-04-15 10:05:00,216.68,216.78,215.3,215.37,436191.0,216.68,216.78,215.3,215.37,436191.0
2024-04-15 10:10:00,215.37,216.04,215.16,215.89,434330.0,215.37,216.04,215.16,215.89,434330.0
2024-04-15 10:15:00,215.9,216.17,215.79,216.13,230323.0,215.9,216.17,215.79,216.13,230323.0
2024-04-15 10:20:00,216.12,216.21,215.48,215.66,183926.0,216.12,216.21,215.48,215.66,183926.0
2024-04-15 10:25:00,215.61,216.01,215.53,215.94,89592.0,215.61,216.01,215.53,215.94,89592.0
2024-04-15 10:30:00,216.0,216.6,215.99,216.29,152410.0,216.0,216.6,215.99,216.29,152410.0
2024-04-15 10:35:00,216.25,217.28,216.24,217.08,223499.0,216.25,217.28,216.24,217.08,223499.0
2024-04-15 10:40:00,217.12,217.52,216.97,217.47,138632.0,217.12,217.52,216.97,217.47,138632.0
2024-04-15 10:45:00,217.44,217.48,217.03,217.38,75304.0,217.44,217.48,217.03,217.38,75304.0
2024-04-15 10:50:00,217.35,217.77,217.24,217.66,117329.0,217.35,217.77,217.24,217.66,117329.0
2024-04-15 10:55:00,217.68,217.69,217.44,217.5,56152.0,217.68,217.69,217.44,217.5,56152.0
2024-04-15 11:00:00,217.49,217.54,216.85,217.03,113361.0,217.49,217.54,216.85,217.03,113361.0
2024-04-15 11:05:00,217.0,217.29,216.94,217.23,64115.0,217.0,217.29,216.94,217.23,64115.0
2024-04-15 11:10:00,217.22,217.44,217.12,217.15,51631.0,217.22,217.44,217.12,217.15,51631.0
2024-04-15 11:15:00,217.17,217.26,217.08,217.14,36760.0,217.17,217.26,217.08,217.14,36760.0
2024-04-15 11:20:00,217.18,217.55,217.09,217.47,61012.0,217.18,217.55,217.09,217.47,61012.0
2024-04-15 11:25:00,217.45,217.7,217.43,217.66,83012.0,217.45,217.7,217.43,217.66,83012.0
2024-04-15 11:30:00,217.66,217.73,217.42,217.42,71653.0,217.66,217.73,217.42,217.42,71653.0
2024-04-15 11:35:00,217.44,217.54,217.05,217.46,282575.0,217.44,217.54,217.05,217.46,282575.0
2024-04-15 11:40:00,217.48,217.59,217.29,217.45,50034.0,217.48,217.59,217.29,217.45,50034.0
2024-04-15 11:45:00,217.45,217.6,217.39,217.6,14793.0,217.45,217.6,217.39,217.6,14793.0
2024-04-15 11:50:00,217.6,217.68,217.52,217.6,40279.0,217.6,217.68,217.52,217.6,40279.0
2024-04-15 11:55:00,217.6,217.8,217.55,217.69,58559.0,217.6,217.8,217.55,217.69,58559.0
2024-04-15 12:00:00,217.74,217.74,217.46,217.66,32339.0,217.74,217.74,217.46,217.66,32339.0
2024-04-15 12:05:00,217.66,217.73,217.53,217.56,43010.0,217.66,217.73,217.53,217.56,43010.0
2024-04-15 12:10:00,217.56,217.61,217.43,217.53,33978.0,217.56,217.61,217.43,217.53,33978.0
2024-04-15 12:15:00,217.52,217.55,217.38,217.45,21176.0,217.52,217.55,217.38,217.45,21176.0
2024-04-15 12:20:00,217.48,217.48,217.3,217.35,54523.0,217.48,217.48,217.3,217.35,54523.0
2024-04-15 12:25:00,217.37,217.5,217.3,217.41,69875.0,217.37,217.5,217.3,217.41,69875.0
2024-04-15 12:30:00,217.4,217.4,217.22,217.26,27498.0,217.4,217.4,217.22,217.26,27498.0
2024-04-15 12:35:00,217.24,217.47,217.2,217.47,33553.0,217.24,217.47,217.2,217.47,33553.0
2024-04-15 12:40:00,217.52,218.25,217.51,218.11,129585.0,217.52,218.25,217.51,218.11,129585.0
2024-04-15 12:45:00,218.1,218.32,217.99,218.15,65382.0,218.1,218.32,217.99,218.15,65382.0
2024-04-15 12:50:00,218.14,218.46,218.12,218.39,76149.0,218.14,218.46,218.12,218.39,76149.0
2024-04-15 12:55:00,218.39,218.43,218.19,218.19,47729.0,218.39,218.43,218.19,218.19,47729.0
2024-04-15 13:00:00,218.19,218.25,217.95,218.19,58673.0,218.19,218.25,217.95,218.19,58673.0
2024-04-15 13:05:00,218.17,218.24,217.92,217.95,47359.0,218.17,218.24,217.92,217.95,47359.0
2024-04-15 13:10:00,217.92,218.15,217.92,218.09,30317.0,217.92,218.15,217.92,218.09,30317.0
2024-04-15 13:15:00,218.08,218.32,218.0,218.25,37920.0,218.08,218.32,218.0,218.25,37920.0
2024-04-15 13:20:00,218.27,218.52,218.22,218.45,56265.0,218.27,218.52,218.22,218.45,56265.0
2024-04-15 13:25:00,218.47,219.16,218.46,219.13,209637.0,218.47,219.16,218.46,219.13,209637.0
2024-04-15 13:30:00,219.12,219.14,218.68,218.76,108609.0,219.12,219.14,218.68,218.76,108609.0
2024-04-15 13:35:00,218.75,219.32,218.69,219.23,184074.0,218.75,219.32,218.69,219.23,184074.0
2024-04-15 13:40:00,219.21,219.44,219.01,219.01,196681.0,219.21,219.44,219.01,219.01,196681.0
2024-04-15 13:45:00,219.02,219.12,218.77,218.86,88573.0,219.02,219.12,218.77,218.86,88573.0
2024-04-15 13:50:00,218.84,219.06,218.78,218.95,66726.0,218.84,219.06,218.78,218.95,66726.0
2024-04-15 13:55:00,218.98,219.12,218.78,218.99,137303.0,218.98,219.12,218.78,218.99,137303.0
2024-04-15 14:00:00,218.97,219.04,218.82,219.02,38651.0,218.97,219.04,218.82,219.02,38651.0
2024-04-15 14:05:00,219.02,219.08,218.86,218.9,42253.0,219.02,219.08,218.86,218.9,42253.0
2024-04-15 14:10:00,218.9,219.05,218.85,218.98,42061.0,218.9,219.05,218.85,218.98,42061.0
2024-04-15 14:15:00,218.99,219.32,218.96,219.21,63330.0,218.99,219.32,218.96,219.21,63330.0
2024-04-15 14:20:00,219.21,219.26,219.12,219.16,62878.0,219.21,219.26,219.12,219.16,62878.0
2024-04-15 14:25:00,219.15,219.24,219.08,219.15,24215.0,219.15,219.24,219.08,219.15,24215.0
2024-04-15 14:30:00,219.13,219.29,219.12,219.23,185772.0,219.13,219.29,219.12,219.23,185772.0
2024-04-15 14:35:00,219.18,219.42,219.18,219.4,71618.0,219.18,219.42,219.18,219.4,71618.0
2024-04-15 14:40:00,219.39,219.46,219.32,219.42,49284.0,219.39,219.46,219.32,219.42,49284.0
2024-04-15 14:45:00,219.42,219.62,219.38,219.62,103357.0,219.42,219.62,219.38,219.62,103357.0
2024-04-15 14:50:00,219.61,220.04,219.54,220.04,137873.0,219.61,220.04,219.54,220.04,137873.0
2024-04-15 14:55:00,220.04,220.15,219.92,219.94,201057.0,220.04,220.15,219.92,219.94,201057.0
2024-04-15 15:00:00,219.94,220.21,219.77,220.07,128107.0,219.94,220.21,219.77,220.07,128107.0
2024-04-15 15:05:00,220.05,220.51,220.0,220.45,132378.0,220.05,220.51,220.0,220.45,132378.0
2024-04-15 15:10:00,220.46,220.64,220.32,220.49,115182.0,220.46,220.64,220.32,220.49,115182.0
2024-04-15 15:15:00,220.53,220.55,220.31,220.38,136857.0,220.53,220.55,220.31,220.38,136857.0
2024-04-15 15:20:00,220.4,220.87,220.34,220.72,150029.0,220.4,220.87,220.34,220.72,150029.0
2024-04-15 15:25:00,220.74,221.03,220.67,220.72,220297.0,220.74,221.03,220.67,220.72,220297.0
2024-04-15 15:30:00,220.71,220.76,220.47,220.55,295097.0,220.71,220.76,220.47,220.55,295097.0
2024-04-15 15:35:00,220.55,220.65,220.45,220.59,221446.0,220.55,220.65,220.45,220.59,221446.0
2024-04-15 15:40:00,220.59,220.67,220.51,220.58,131068.0,220.59,220.67,220.51,220.58,131068.0
2024-04-15 15:45:00,220.57,220.94,220.55,220.93,365215.0,220.57,220.94,220.55,220.93,365215.0
2024-04-15 15:50:00,220.92,221.0,220.84,220.86,289187.0,220.92,221.0,220.84,220.86,289187.0
2024-04-15 15:55:00,220.84,220.99,220.78,220.93,427986.0,220.84,220.99,220.78,220.93,427986.0
2024-04-16 09:30:00,220.18,220.19,219.81,219.84,278082.0,220.18,220.19,219.81,219.84,278082.0
2024-04-16 09:35:00,219.87,219.88,219.34,219.63,259999.0,219.87,219.88,219.34,219.63,259999.0
2024-04-16 09:40:00,219.62,220.04,219.58,219.88,239185.0,219.62,220.04,219.58,219.88,239185.0
2024-04-16 09:45:00,219.9,220.16,219.67,219.86,117591.0,219.9,220.16,219.67,219.86,117591.0
2024-04-16 09:50:00,219.83,219.84,219.4,219.48,135428.0,219.83,219.84,219.4,219.48,135428.0
2024-04-16 09:55:00,219.46,219.5,218.92,219.02,142266.0,219.46,219.5,218.92,219.02,142266.0
2024-04-16 10:00:00,219.01,219.45,218.98,219.42,128504.0,219.01,219.45,218.98,219.42,128504.0
2024-04-16 10:05:00,219.37,219.51,219.02,219.37,156384.0,219.37,219.51,219.02,219.37,156384.0
2024-04-16 10:10:00,219.27,219.32,218.91,219.32,116787.0,219.27,219.32,218.91,219.32,116787.0
2024-04-16 10:15:00,219.38,219.56,219.25,219.34,122741.0,219.38,219.56,219.25,219.34,122741.0
2024-04-16 10:20:00,219.34,219.42,218.78,219.16,177550.0,219.34,219.42,218.78,219.16,177550.0
2024-04-16 10:25:00,219.11,219.21,218.98,219.05,63955.0,219.11,219.21,218.98,219.05,63955.0
2024-04-16 10:30:00,219.07,219.45,219.04,219.43,227331.0,219.07,219.45,219.04,219.43,227331.0
2024-04-16 10:35:00,219.44,219.53,219.27,219.37,133519.0,219.44,219.53,219.27,219.37,133519.0
2024-04-16 10:40:00,219.39,219.81,219.17,219.69,221005.0,219.39,219.81,219.17,219.69,221005.0
2024-04-16 10:45:00,219.74,220.04,219.68,219.94,122900.0,219.74,220.04,219.68,219.94,122900.0
2024-04-16 10:50:00,219.95,220.6,219.82,220.42,124773.0,219.95,220.6,219.82,220.42,124773.0
2024-04-16 10:55:00,220.45,220.63,220.24,220.61,110194.0,220.45,220.63,220.24,220.61,110194.0
2024-04-16 11:00:00,220.59,221.21,220.53,221.13,208122.0,220.59,221.21,220.53,221.13,208122.0
2024-04-16 11:05:00,221.15,221.54,221.02,221.32,238922.0,221.15,221.54,221.02,221.32,238922.0
2024-04-16 11:10:00,221.33,221.37,220.8,220.82,153274.0,221.33,221.37,220.8,220.82,153274.0
2024-04-16 11:15:00,220.81,221.02,220.52,220.96,157798.0,220.81,221.02,220.52,220.96,157798.0
2024-04-16 11:20:00,220.93,221.0,220.61,220.62,124353.0,220.93,221.0,220.61,220.62,124353.0
2024-04-16 11:25:00,220.61,220.64,220.11,220.32,130624.0,220.61,220.64,220.11,220.32,130624.0
2024-04-16 11:30:00,220.26,220.62,220.17,220.62,75449.0,220.26,220.62,220.17,220.62,75449.0
2024-04-16 11:35:00,220.61,220.81,220.6,220.75,66894.0,220.61,220.81,220.6,220.75,66894.0
2024-04-16 11:40:00,220.71,220.89,220.64,220.68,40256.0,220.71,220.89,220.64,220.68,40256.0
2024-04-16 11:45:00,220.66,220.66,220.43,220.5,33656.0,220.66,220.66,220.43,220.5,33656.0
2024-04-16 11:50:00,220.52,221.0,220.48,221.0,51143.0,220.52,221.0,220.48,221.0,51143.0
2024-04-16 11:55:00,221.0,221.07,220.76,220.87,70270.0,221.0,221.07,220.76,220.87,70270.0
2024-04-16 12:00:00,220.88,221.17,220.81,220.95,245047.0,220.88,221.17,220.81,220.95,245047.0
2024-04-16 12:05:00,220.95,221.34,220.95,221.34,64599.0,220.95,221.34,220.95,221.34,64599.0
2024-04-16 12:10:00,221.34,221.4,221.03,221.04,57088.0,221.34,221.4,221.03,221.04,57088.0
2024-04-16 12:15:00,221.1,221.23,221.05,221.19,17201.0,221.1,221.23,221.05,221.19,17201.0
2024-04-16 12:20:00,221.17,221.37,221.07,221.28,53658.0,221.17,221.37,221.07,221.28,53658.0
2024-04-16 12:25:00,221.29,221.31,221.09,221.14,35743.0,221.29,221.31,221.09,221.14,35743.0
2024-04-16 12:30:00,221.15,221.41,221.15,221.28,29788.0,221.15,221.41,221.15,221.28,29788.0
2024-04-16 12:35:00,221.27,221.43,221.15,221.35,28937.0,221.27,221.43,221.15,221.35,28937.0
2024-04-16 12:40:00,221.35,221.61,221.35,221.5,84778.0,221.35,221.61,221.35,221.5,84778.0
2024-04-16 12:45:00,221.47,221.91,221.47,221.83,81767.0,221.47,221.91,221.47,221.83,81767.0
2024-04-16 12:50:00,221.83,221.88,221.68,221.81,37620.0,221.83,221.88,221.68,221.81,37620.0
2024-04-16 12:55:00,221.8,221.99,221.79,221.93,157534.0,221.8,221.99,221.79,221.93,157534.0
2024-04-16 13:00:00,221.94,221.95,221.51,221.59,119766.0,221.94,221.95,221.51,221.59,119766.0
2024-04-16 13:05:00,221.59,221.75,221.5,221.59,75233.0,221.59,221.75,221.5,221.59,75233.0
2024-04-16 13:10:00,221.6,221.66,221.19,221.28,113776.0,221.6,221.66,221.19,221.28,113776.0
2024-04-16 13:15:00,221.26,221.4,221.21,221.27,61610.0,221.26,221.4,221.21,221.27,61610.0
2024-04-16 13:20:00,221.25,221.34,220.88,221.34,73179.0,221.25,221.34,220.88,221.34,73179.0
2024-04-16 13:25:00,221.32,221.46,221.21,221.21,71626.0,221.32,221.46,221.21,221.21,71626.0
2024-04-16 13:30:00,221.21,221.25,220.61,220.81,130954.0,221.21,221.25,220.61,220.81,130954.0
2024-04-16 13:35:00,220.91,221.17,220.84,220.98,71048.0,220.91,221.17,220.84,220.98,71048.0
2024-04-16 13:40:00,220.99,221.15,220.87,220.94,49860.0,220.99,221.15,220.87,220.94,49860.0
2024-04-16 13:45:00,220.96,221.17,220.72,220.72,63681.0,220.96,221.17,220.72,220.72,63681.0
2024-04-16 13:50:00,220.7,220.84,220.29,220.57,122294.0,220.7,220.84,220.29,220.57,122294.0
2024-04-16 13:55:00,220.53,220.82,220.48,220.73,86667.0,220.53,220.82,220.48,220.73,86667.0
2024-04-16 14:00:00,220.81,220.91,220.65,220.91,38683.0,220.81,220.91,220.65,220.91,38683.0
2024-04-16 14:05:00,220.91,221.83,220.82,221.58,91561.0,220.91,221.83,220.82,221.58,91561.0
2024-04-16 14:10:00,221.55,221.77,221.3,221.3,59313.0,221.55,221.77,221.3,221.3,59313.0
2024-04-16 14:15:00,221.33,221.33,221.17,221.21,35650.0,221.33,221.33,221.17,221.21,35650.0
2024-04-16 14:20:00,221.26,221.33,220.9,220.96,53572.0,221.26,221.33,220.9,220.96,53572.0
2024-04-16 14:25:00,220.92,221.16,220.91,221.16,56535.0,220.92,221.16,220.91,221.16,56535.0
2024-04-16 14:30:00,221.19,221.34,220.97,221.34,52482.0,221.19,221.34,220.97,221.34,52482.0
2024-04-16 14:35:00,221.34,221.55,221.34,221.46,23228.0,221.34,221.55,221.34,221.46,23228.0
2024-04-16 14:40:00,221.43,221.52,221.29,221.48,49392.0,221.43,221.52,221.29,221.48,49392.0
2024-04-16 14:45:00,221.45,221.5,221.36,221.41,21566.0,221.45,221.5,221.36,221.41,21566.0
2024-04-16 14:50:00,221.42,221.57,221.4,221.49,24898.0,221.42,221.57,221.4,221.49,24898.0
2024-04-16 14:55:00,221.49,221.54,221.41,221.46,38812.0,221.49,221.54,221.41,221.46,38812.0
2024-04-16 15:00:00,221.48,221.53,221.41,221.5,72764.0,221.48,221.53,221.41,221.5,72764.0
2024-04-16 15:05:00,221.47,221.63,221.41,221.57,31071.0,221.47,221.63,221.41,221.57,31071.0
2024-04-16 15:10:00,221.58,221.59,221.47,221.53,28081.0,221.58,221.59,221.47,221.53,28081.0
2024-04-16 15:15:00,221.52,221.6,221.49,221.58,42000.0,221.52,221.6,221.49,221.58,42000.0
2024-04-16 15:20:00,221.59,221.66,221.57,221.65,84769.0,221.59,221.66,221.57,221.65,84769.0
2024-04-16 15:25:00,221.64,221.73,221.62,221.66,50417.0,221.64,221.73,221.62,221.66,50417.0
2024-04-16 15:30:00,221.69,221.7,221.22,221.25,171012.0,221.69,221.7,221.22,221.25,171012.0
2024-04-16 15:35:00,221.25,221.34,221.16,221.31,65937.0,221.25,221.34,221.16,221.31,65937.0
2024-04-16 15:40:00,221.34,221.34,221.21,221.31,71428.0,221.34,221.34,221.21,221.31,71428.0
2024-04-16 15:45:00,221.32,221.41,221.19,221.31,54664.0,221.32,221.41,221.19,221.31,54664.0
2024-04-16 15:50:00,221.31,221.31,221.15,221.2,118712.0,221.31,221.31,221.15,221.2,118712.0
2024-04-16 15:55:00,221.2,221.28,221.17,221.22,270952.0,221.2,221.28,221.17,221.22,270952.0
2024-04-17 09:30:00,221.05,221.4,221.05,221.27,131036.0,221.05,221.4,221.05,221.27,131036.0
2024-04-17 09:35:00,221.25,221.54,221.15,221.37,169017.0,221.25,221.54,221.15,221.37,169017.0
2024-04-17 09:40:00,221.34,221.57,221.23,221.56,126864.0,221.34,221.57,221.23,221.56,126864.0
2024-04-17 09:45:00,221.58,221.68,221.4,221.62,66244.0,221.58,221.68,221.4,221.62,66244.0
2024-04-17 09:50:00,221.61,221.72,221.46,221.47,67480.0,221.61,221.72,221.46,221.47,67480.0
2024-04-17 09:55:00,221.45,221.54,221.23,221.53,122316.0,221.45,221.54,221.23,221.53,122316.0
2024-04-17 10:00:00,221.51,221.51,221.02,221.06,167542.0,221.51,221.51,221.02,221.06,167542.0
2024-04-17 10:05:00,221.05,221.32,221.02,221.32,68446.0,221.05,221.32,221.02,221.32,68446.0
2024-04-17 10:10:00,221.3,221.45,221.18,221.21,74529.0,221.3,221.45,221.18,221.21,74529.0
2024-04-17 10:15:00,221.18,221.21,220.97,221.07,76693.0,221.18,221.21,220.97,221.07,76693.0
2024-04-17 10:20:00,221.02,221.22,220.85,221.22,75143.0,221.02,221.22,220.85,221.22,75143.0
2024-04-17 10:25:00,221.22,221.45,221.21,221.43,114098.0,221.22,221.45,221.21,221.43,114098.0
2024-04-17 10:30:00,221.42,221.61,221.3,221.46,103187.0,221.42,221.61,221.3,221.46,103187.0
2024-04-17 10:35:00,221.44,221.48,221.22,221.44,65512.0,221.44,221.48,221.22,221.44,65512.0
2024-04-17 10:40:00,221.44,221.63,221.39,221.6,56712.0,221.44,221.63,221.39,221.6,56712.0
2024-04-17 10:45:00,221.61,221.76,221.56,221.58,90303.0,221.61,221.76,221.56,221.58,90303.0
2024-04-17 10:50:00,221.56,221.6,221.2,221.36,86367.0,221.56,221.6,221.2,221.36,86367.0
2024-04-17 10:55:00,221.39,221.4,221.03,221.28,92760.0,221.39,221.4,221.03,221.28,92760.0
2024-04-17 11:00:00,221.28,221.57,221.25,221.54,74758.0,221.28,221.57,221.25,221.54,74758.0
2024-04-17 11:05:00,221.51,221.51,221.25,221.46,76275.0,221.51,221.51,221.25,221.46,76275.0
2024-04-17 11:10:00,221.43,221.53,221.11,221.13,84454.0,221.43,221.53,221.11,221.13,84454.0
2024-04-17 11:15:00,221.08,221.08,220.61,220.68,171295.0,221.08,221.08,220.61,220.68,171295.0
2024-04-17 11:20:00,220.7,221.05,220.68,220.96,237896.0,220.7,221.05,220.68,220.96,237896.0
2024-04-17 11:25:00,220.96,220.96,220.73,220.76,213915.0,220.96,220.96,220.73,220.76,213915.0
2024-04-17 11:30:00,220.77,220.88,220.47,220.74,151559.0,220.77,220.88,220.47,220.74,151559.0
2024-04-17 11:35:00,220.75,220.99,220.63,220.97,93741.0,220.75,220.99,220.63,220.97,93741.0
2024-04-17 11:40:00,220.98,220.99,220.75,220.81,81647.0,220.98,220.99,220.75,220.81,81647.0
2024-04-17 11:45:00,220.81,221.0,220.7,220.99,72561.0,220.81,221.0,220.7,220.99,72561.0
2024-04-17 11:50:00,220.99,221.04,220.81,220.89,33534.0,220.99,221.04,220.81,220.89,33534.0
2024-04-17 11:55:00,220.88,220.96,220.51,220.52,71308.0,220.88,220.96,220.51,220.52,71308.0
2024-04-17 12:00:00,220.54,220.72,220.48,220.63,42456.0,220.54,220.72,220.48,220.63,42456.0
2024-04-17 12:05:00,220.63,220.7,220.35,220.49,75915.0,220.63,220.7,220.35,220.49,75915.0
2024-04-17 12:10:00,220.48,220.65,220.35,220.36,72751.0,220.48,220.65,220.35,220.36,72751.0
2024-04-17 12:15:00,220.36,220.5,220.28,220.47,60522.0,220.36,220.5,220.28,220.47,60522.0
2024-04-17 12:20:00,220.48,220.54,220.27,220.31,36562.0,220.48,220.54,220.27,220.31,36562.0
2024-04-17 12:25:00,220.31,220.55,220.19,220.27,87372.0,220.31,220.55,220.19,220.27,87372.0
2024-04-17 12:30:00,220.29,220.29,219.65,219.89,96072.0,220.29,220.29,219.65,219.89,96072.0
2024-04-17 12:35:00,219.89,219.92,219.24,219.39,150726.0,219.89,219.92,219.24,219.39,150726.0
2024-04-17 12:40:00,219.35,219.58,218.87,218.98,249345.0,219.35,219.58,218.87,218.98,249345.0
2024-04-17 12:45:00,218.99,219.08,218.52,218.91,388342.0,218.99,219.08,218.52,218.91,388342.0
2024-04-17 12:50:00,218.9,219.32,218.88,219.25,231809.0,218.9,219.32,218.88,219.25,231809.0
2024-04-17 12:55:00,219.26,219.68,219.21,219.6,126082.0,219.26,219.68,219.21,219.6,126082.0
2024-04-17 13:00:00,219.6,219.6,219.26,219.52,213511.0,219.6,219.6,219.26,219.52,213511.0
2024-04-17 13:05:00,219.51,219.51,219.2,219.48,98217.0,219.51,219.51,219.2,219.48,98217.0
2024-04-17 13:10:00,219.5,219.67,219.24,219.24,120034.0,219.5,219.67,219.24,219.24,120034.0
2024-04-17 13:15:00,219.3,219.65,219.27,219.44,146596.0,219.3,219.65,219.27,219.44,146596.0
2024-04-17 13:20:00,219.42,219.67,219.4,219.6,78956.0,219.42,219.67,219.4,219.6,78956.0
2024-04-17 13:25:00,219.61,219.74,219.52,219.57,57352.0,219.61,219.74,219.52,219.57,57352.0
2024-04-17 13:30:00,219.58,219.86,219.58,219.8,71847.0,219.58,219.86,219.58,219.8,71847.0
2024-04-17 13:35:00,219.79,219.93,219.73,219.92,115009.0,219.79,219.93,219.73,219.92,115009.0
2024-04-17 13:40:00,219.92,219.93,219.57,219.7,31595.0,219.92,219.93,219.57,219.7,31595.0
2024-04-17 13:45:00,219.69,219.7,219.4,219.64,50170.0,219.69,219.7,219.4,219.64,50170.0
2024-04-17 13:50:00,219.67,219.82,219.52,219.55,49117.0,219.67,219.82,219.52,219.55,49117.0
2024-04-17 13:55:00,219.56,219.68,219.51,219.56,68824.0,219.56,219.68,219.51,219.56,68824.0
2024-04-17 14:00:00,219.59,219.92,219.54,219.9,48727.0,219.59,219.92,219.54,219.9,48727.0
2024-04-17 14:05:00,219.9,220.21,219.9,220.19,176343.0,219.9,220.21,219.9,220.19,176343.0
2024-04-17 14:10:00,220.16,220.16,220.01,220.09,85499.0,220.16,220.16,220.01,220.09,85499.0
2024-04-17 14:15:00,220.08,220.11,219.92,220.03,60134.0,220.08,220.11,219.92,220.03,60134.0
2024-04-17 14:20:00,220.04,220.08,219.82,219.84,152620.0,220.04,220.08,219.82,219.84,152620.0
2024-04-17 14:25:00,219.83,219.92,219.75,219.92,44587.0,219.83,219.92,219.75,219.92,44587.0
2024-04-17 14:30:00,219.94,219.94,219.77,219.84,30883.0,219.94,219.94,219.77,219.84,30883.0
2024-04-17 14:35:00,219.87,220.03,219.86,220.0,27471.0,219.87,220.03,219.86,220.0,27471.0
2024-04-17 14:40:00,220.0,220.18,220.0,220.15,37404.0,220.0,220.18,220.0,220.15,37404.0
2024-04-17 14:45:00,220.15,220.17,219.91,219.95,24898.0,220.15,220.17,219.91,219.95,24898.0
2024-04-17 14:50:00,219.95,219.97,219.73,219.77,27059.0,219.95,219.97,219.73,219.77,27059.0
2024-04-17 14:55:00,219.76,219.8,219.65,219.79,68956.0,219.76,219.8,219.65,219.79,68956.0
2024-04-17 15:00:00,219.77,219.86,219.71,219.71,58372.0,219.77,219.86,219.71,219.71,58372.0
2024-04-17 15:05:00,219.7,219.75,219.54,219.55,23377.0,219.7,219.75,219.54,219.55,23377.0
2024-04-17 15:10:00,219.53,219.55,219.27,219.42,55637.0,219.53,219.55,219.27,219.42,55637.0
2024-04-17 15:15:00,219.37,219.42,219.16,219.21,82947.0,219.37,219.42,219.16,219.21,82947.0
2024-04-17 15:20:00,219.21,219.43,219.21,219.39,34227.0,219.21,219.43,219.21,219.39,34227.0
2024-04-17 15:25:00,219.37,219.45,219.33,219.41,36764.0,219.37,219.45,219.33,219.41,36764.0
2024-04-17 15:30:00,219.39,219.67,219.39,219.65,65691.0,219.39,219.67,219.39,219.65,65691.0
2024-04-17 15:35:00,219.64,219.67,219.57,219.65,57379.0,219.64,219.67,219.57,219.65,57379.0
2024-04-17 15:40:00,219.63,219.66,219.56,219.61,91827.0,219.63,219.66,219.56,219.61,91827.0
2024-04-17 15:45:00,219.62,219.7,219.57,219.6,78310.0,219.62,219.7,219.57,219.6,78310.0
2024-04-17 15:50:00,219.59,219.66,219.58,219.65,94448.0,219.59,219.66,219.58,219.65,94448.0
2024-04-17 15:55:00,219.64,219.65,219.57,219.61,372166.0,219.64,219.65,219.57,219.61,372166.0
2024-04-18 09:30:00,221.29,221.46,221.04,221.04,167255.0,221.29,221.46,221.04,221.04,167255.0
2024-04-18 09:35:00,221.0,221.02,220.01,220.24,149491.0,221.0,221.02,220.01,220.24,149491.0
2024-04-18 09:40:00,220.21,220.4,219.89,220.0,103209.0,220.21,220.4,219.89,220.0,103209.0
2024-04-18 09:45:00,219.98,220.59,219.98,220.37,155221.0,219.98,220.59,219.98,220.37,155221.0
2024-04-18 09:50:00,220.36,220.64,220.24,220.31,123010.0,220.36,220.64,220.24,220.31,123010.0
2024-04-18 09:55:00,220.31,220.43,220.17,220.26,92531.0,220.31,220.43,220.17,220.26,92531.0
2024-04-18 10:00:00,220.26,220.43,220.0,220.04,101282.0,220.26,220.43,220.0,220.04,101282.0
2024-04-18 10:05:00,220.09,220.65,220.09,220.55,55449.0,220.09,220.65,220.09,220.55,55449.0
2024-04-18 10:10:00,220.53,220.75,220.47,220.51,50172.0,220.53,220.75,220.47,220.51,50172.0
2024-04-18 10:15:00,220.51,220.73,220.49,220.56,45049.0,220.51,220.73,220.49,220.56,45049.0
2024-04-18 10:20:00,220.52,220.54,220.15,220.24,51167.0,220.52,220.54,220.15,220.24,51167.0
2024-04-18 10:25:00,220.27,220.33,219.95,220.01,62117.0,220.27,220.33,219.95,220.01,62117.0
2024-04-18 10:30:00,220.03,220.22,219.7,219.82,85000.0,220.03,220.22,219.7,219.82,85000.0
2024-04-18 10:35:00,219.77,219.77,219.31,219.63,153125.0,219.77,219.77,219.31,219.63,153125.0
2024-04-18 10:40:00,219.63,219.87,219.45,219.86,46797.0,219.63,219.87,219.45,219.86,46797.0
2024-04-18 10:45:00,219.87,220.09,219.8,219.97,52045.0,219.87,220.09,219.8,219.97,52045.0
2024-04-18 10:50:00,219.9,220.15,219.85,220.15,60849.0,219.9,220.15,219.85,220.15,60849.0
2024-04-18 10:55:00,220.13,220.56,220.1,220.3,70158.0,220.13,220.56,220.1,220.3,70158.0
2024-04-18 11:00:00,220.3,220.55,220.27,220.37,60803.0,220.3,220.55,220.27,220.37,60803.0
2024-04-18 11:05:00,220.37,220.5,220.26,220.46,29303.0,220.37,220.5,220.26,220.46,29303.0
2024-04-18 11:10:00,220.51,220.65,220.37,220.39,75954.0,220.51,220.65,220.37,220.39,75954.0
2024-04-18 11:15:00,220.42,220.61,220.41,220.59,31415.0,220.42,220.61,220.41,220.59,31415.0
2024-04-18 11:20:00,220.57,220.71,220.51,220.53,51292.0,220.57,220.71,220.51,220.53,51292.0
2024-04-18 11:25:00,220.52,220.72,220.47,220.68,21633.0,220.52,220.72,220.47,220.68,21633.0
2024-04-18 11:30:00,220.69,220.73,220.54,220.59,25804.0,220.69,220.73,220.54,220.59,25804.0
2024-04-18 11:35:00,220.61,220.82,220.59,220.72,106643.0,220.61,220.82,220.59,220.72,106643.0
2024-04-18 11:40:00,220.7,220.76,220.37,220.43,158688.0,220.7,220.76,220.37,220.43,158688.0
2024-04-18 11:45:00,220.43,220.47,220.16,220.47,62252.0,220.43,220.47,220.16,220.47,62252.0
2024-04-18 11:50:00,220.44,220.59,220.44,220.55,31698.0,220.44,220.59,220.44,220.55,31698.0
2024-04-18 11:55:00,220.59,220.71,220.58,220.69,34482.0,220.59,220.71,220.58,220.69,34482.0
2024-04-18 12:00:00,220.72,220.79,220.59,220.65,25252.0,220.72,220.79,220.59,220.65,25252.0
2024-04-18 12:05:00,220.66,220.75,220.52,220.55,32095.0,220.66,220.75,220.52,220.55,32095.0
2024-04-18 12:10:00,220.56,220.81,220.55,220.78,31094.0,220.56,220.81,220.55,220.78,31094.0
2024-04-18 12:15:00,220.77,220.77,220.59,220.64,21229.0,220.77,220.77,220.59,220.64,21229.0
2024-04-18 12:20:00,220.6,220.64,220.45,220.55,22151.0,220.6,220.64,220.45,220.55,22151.0
2024-04-18 12:25:00,220.55,220.79,220.54,220.74,22357.0,220.55,220.79,220.54,220.74,22357.0
2024-04-18 12:30:00,220.74,220.92,220.74,220.92,42180.0,220.74,220.92,220.74,220.92,42180.0
2024-04-18 12:35:00,220.92,221.07,220.73,220.73,53696.0,220.92,221.07,220.73,220.73,53696.0
2024-04-18 12:40:00,220.8,220.82,220.57,220.69,41329.0,220.8,220.82,220.57,220.69,41329.0
2024-04-18 12:45:00,220.73,220.85,220.68,220.73,19082.0,220.73,220.85,220.68,220.73,19082.0
2024-04-18 12:50:00,220.73,220.98,220.7,220.95,49905.0,220.73,220.98,220.7,220.95,49905.0
2024-04-18 12:55:00,220.96,221.12,220.94,221.05,56193.0,220.96,221.12,220.94,221.05,56193.0
2024-04-18 13:00:00,221.04,221.12,220.99,221.01,37690.0,221.04,221.12,220.99,221.01,37690.0
2024-04-18 13:05:00,221.03,221.06,220.91,220.99,35131.0,221.03,221.06,220.91,220.99,35131.0
2024-04-18 13:10:00,220.99,221.18,220.93,220.93,59707.0,220.99,221.18,220.93,220.93,59707.0
2024-04-18 13:15:00,220.93,220.95,220.73,220.79,53191.0,220.93,220.95,220.73,220.79,53191.0
2024-04-18 13:20:00,220.78,220.87,220.64,220.64,27624.0,220.78,220.87,220.64,220.64,27624.0
2024-04-18 13:25:00,220.63,220.73,220.52,220.58,83760.0,220.63,220.73,220.52,220.58,83760.0
2024-04-18 13:30:00,220.58,220.74,220.57,220.63,19461.0,220.58,220.74,220.57,220.63,19461.0
2024-04-18 13:35:00,220.66,220.74,220.56,220.71,29005.0,220.66,220.74,220.56,220.71,29005.0
2024-04-18 13:40:00,220.69,220.73,220.61,220.71,46291.0,220.69,220.73,220.61,220.71,46291.0
2024-04-18 13:45:00,220.7,220.8,220.63,220.65,19207.0,220.7,220.8,220.63,220.65,19207.0
2024-04-18 13:50:00,220.66,220.68,220.56,220.66,15843.0,220.66,220.68,220.56,220.66,15843.0
2024-04-18 13:55:00,220.68,220.78,220.63,220.75,19187.0,220.68,220.78,220.63,220.75,19187.0
2024-04-18 14:00:00,220.74,220.74,220.5,220.57,45666.0,220.74,220.74,220.5,220.57,45666.0
2024-04-18 14:05:00,220.56,220.61,220.51,220.52,18525.0,220.56,220.61,220.51,220.52,18525.0
2024-04-18 14:10:00,220.5,220.53,220.34,220.4,32361.0,220.5,220.53,220.34,220.4,32361.0
2024-04-18 14:15:00,220.41,220.41,220.31,220.34,17469.0,220.41,220.41,220.31,220.34,17469.0
2024-04-18 14:20:00,220.31,220.44,220.26,220.35,35706.0,220.31,220.44,220.26,220.35,35706.0
2024-04-18 14:25:00,220.33,220.49,220.33,220.47,13066.0,220.33,220.49,220.33,220.47,13066.0
2024-04-18 14:30:00,220.49,220.52,220.35,220.36,16826.0,220.49,220.52,220.35,220.36,16826.0
2024-04-18 14:35:00,220.34,220.44,220.3,220.31,20147.0,220.34,220.44,220.3,220.31,20147.0
2024-04-18 14:40:00,220.34,220.53,220.33,220.51,17039.0,220.34,220.53,220.33,220.51,17039.0
2024-04-18 14:45:00,220.52,220.62,220.5,220.6,34750.0,220.52,220.62,220.5,220.6,34750.0
2024-04-18 14:50:00,220.55,220.55,220.43,220.45,19073.0,220.55,220.55,220.43,220.45,19073.0
2024-04-18 14:55:00,220.46,220.46,220.35,220.45,15193.0,220.46,220.46,220.35,220.45,15193.0
2024-04-18 15:00:00,220.47,220.54,220.42,220.53,21986.0,220.47,220.54,220.42,220.53,21986.0
2024-04-18 15:05:00,220.54,220.64,220.52,220.63,16343.0,220.54,220.64,220.52,220.63,16343.0
2024-04-18 15:10:00,220.63,220.79,220.62,220.7,36411.0,220.63,220.79,220.62,220.7,36411.0
2024-04-18 15:15:00,220.68,220.75,220.66,220.71,32726.0,220.68,220.75,220.66,220.71,32726.0
2024-04-18 15:20:00,220.7,220.72,220.47,220.48,79514.0,220.7,220.72,220.47,220.48,79514.0
2024-04-18 15:25:00,220.49,220.49,220.12,220.18,66804.0,220.49,220.49,220.12,220.18,66804.0
2024-04-18 15:30:00,220.17,220.28,220.16,220.26,39641.0,220.17,220.28,220.16,220.26,39641.0
2024-04-18 15:35:00,220.27,220.36,220.21,220.36,36723.0,220.27,220.36,220.21,220.36,36723.0
2024-04-18 15:40:00,220.35,220.46,220.32,220.4,34088.0,220.35,220.46,220.32,220.4,34088.0
2024-04-18 15:45:00,220.4,220.41,220.27,220.34,72329.0,220.4,220.41,220.27,220.34,72329.0
2024-04-18 15:50:00,220.36,220.39,220.28,220.29,90723.0,220.36,220.39,220.28,220.29,90723.0
2024-04-18 15:55:00,220.29,220.35,220.27,220.31,168384.0,220.29,220.35,220.27,220.31,168384.0
2024-04-19 09:30:00,220.49,220.76,220.38,220.76,135323.0,220.49,220.76,220.38,220.76,135323.0
2024-04-19 09:35:00,220.73,220.94,220.62,220.75,148323.0,220.73,220.94,220.62,220.75,148323.0
2024-04-19 09:40:00,220.75,220.85,220.56,220.81,84965.0,220.75,220.85,220.56,220.81,84965.0
2024-04-19 09:45:00,220.82,220.86,220.26,220.36,123848.0,220.82,220.86,220.26,220.36,123848.0
2024-04-19 09:50:00,220.35,220.59,220.32,220.46,76620.0,220.35,220.59,220.32,220.46,76620.0
2024-04-19 09:55:00,220.45,220.52,220.08,220.18,64529.0,220.45,220.52,220.08,220.18,64529.0
2024-04-19 10:00:00,220.21,220.46,220.2,220.41,62122.0,220.21,220.46,220.2,220.41,62122.0
2024-04-19 10:05:00,220.42,220.66,220.39,220.62,78893.0,220.42,220.66,220.39,220.62,78893.0
2024-04-19 10:10:00,220.58,220.84,220.48,220.84,53586.0,220.58,220.84,220.48,220.84,53586.0
2024-04-19 10:15:00,220.84,221.14,220.83,221.13,71584.0,220.84,221.14,220.83,221.13,71584.0
2024-04-19 10:20:00,221.11,221.37,221.11,221.14,102288.0,221.11,221.37,221.11,221.14,102288.0
2024-04-19 10:25:00,221.16,221.23,220.95,221.08,77010.0,221.16,221.23,220.95,221.08,77010.0
2024-04-19 10:30:00,221.09,221.32,220.94,220.98,113352.0,221.09,221.32,220.94,220.98,113352.0
2024-04-19 10:35:00,220.97,221.25,220.84,221.22,123829.0,220.97,221.25,220.84,221.22,123829.0
2024-04-19 10:40:00,221.27,221.33,221.16,221.28,114931.0,221.27,221.33,221.16,221.28,114931.0
2024-04-19 10:45:00,221.31,221.44,221.21,221.21,72839.0,221.31,221.44,221.21,221.21,72839.0
2024-04-19 10:50:00,221.24,221.35,221.18,221.28,43615.0,221.24,221.35,221.18,221.28,43615.0
2024-04-19 10:55:00,221.26,221.36,221.07,221.35,68545.0,221.26,221.36,221.07,221.35,68545.0
2024-04-19 11:00:00,221.34,221.62,221.34,221.61,90810.0,221.34,221.62,221.34,221.61,90810.0
2024-04-19 11:05:00,221.59,221.71,221.49,221.68,114728.0,221.59,221.71,221.49,221.68,114728.0
2024-04-19 11:10:00,221.66,221.7,221.55,221.62,131573.0,221.66,221.7,221.55,221.62,131573.0
2024-04-19 11:15:00,221.61,221.8,221.46,221.51,114492.0,221.61,221.8,221.46,221.51,114492.0
2024-04-19 11:20:00,221.54,221.63,221.37,221.6,84099.0,221.54,221.63,221.37,221.6,84099.0
2024-04-19 11:25:00,221.59,221.61,221.41,221.53,44258.0,221.59,221.61,221.41,221.53,44258.0
2024-04-19 11:30:00,221.51,221.55,221.21,221.22,63771.0,221.51,221.55,221.21,221.22,63771.0
2024-04-19 11:35:00,221.23,221.51,221.22,221.36,39155.0,221.23,221.51,221.22,221.36,39155.0
2024-04-19 11:40:00,221.35,221.4,221.17,221.3,53167.0,221.35,221.4,221.17,221.3,53167.0
2024-04-19 11:45:00,221.31,221.52,221.28,221.49,25364.0,221.31,221.52,221.28,221.49,25364.0
2024-04-19 11:50:00,221.5,221.64,221.49,221.61,36997.0,221.5,221.64,221.49,221.61,36997.0
2024-04-19 11:55:00,221.6,221.73,221.58,221.68,67110.0,221.6,221.73,221.58,221.68,67110.0
2024-04-19 12:00:00,221.68,221.73,221.5,221.52,137433.0,221.68,221.73,221.5,221.52,137433.0
2024-04-19 12:05:00,221.53,221.63,221.4,221.45,108190.0,221.53,221.63,221.4,221.45,108190.0
2024-04-19 12:10:00,221.44,221.59,221.39,221.51,99159.0,221.44,221.59,221.39,221.51,99159.0
2024-04-19 12:15:00,221.49,221.53,221.22,221.26,65960.0,221.49,221.53,221.22,221.26,65960.0
2024-04-19 12:20:00,221.29,221.38,221.24,221.34,42698.0,221.29,221.38,221.24,221.34,42698.0
2024-04-19 12:25:00,221.33,221.44,221.29,221.32,17482.0,221.33,221.44,221.29,221.32,17482.0
2024-04-19 12:30:00,221.34,221.62,221.34,221.61,32304.0,221.34,221.62,221.34,221.61,32304.0
2024-04-19 12:35:00,221.64,221.71,221.62,221.7,53587.0,221.64,221.71,221.62,221.7,53587.0
2024-04-19 12:40:00,221.7,221.78,221.66,221.74,63784.0,221.7,221.78,221.66,221.74,63784.0
2024-04-19 12:45:00,221.74,221.88,221.73,221.78,125858.0,221.74,221.88,221.73,221.78,125858.0
2024-04-19 12:50:00,221.77,222.04,221.72,222.02,149779.0,221.77,222.04,221.72,222.02,149779.0
2024-04-19 12:55:00,222.04,222.15,222.03,222.15,115563.0,222.04,222.15,222.03,222.15,115563.0
2024-04-19 13:00:00,222.15,222.36,222.06,222.12,107127.0,222.15,222.36,222.06,222.12,107127.0
2024-04-19 13:05:00,222.12,222.15,221.92,221.99,136877.0,222.12,222.15,221.92,221.99,136877.0
2024-04-19 13:10:00,222.01,222.01,221.85,221.98,40577.0,222.01,222.01,221.85,221.98,40577.0
2024-04-19 13:15:00,221.98,222.17,221.96,222.09,75535.0,221.98,222.17,221.96,222.09,75535.0
2024-04-19 13:20:00,222.09,222.25,221.96,222.25,37344.0,222.09,222.25,221.96,222.25,37344.0
2024-04-19 13:25:00,222.23,222.23,221.98,221.99,104406.0,222.23,222.23,221.98,221.99,104406.0
2024-04-19 13:30:00,221.98,222.16,221.98,222.09,30202.0,221.98,222.16,221.98,222.09,30202.0
2024-04-19 13:35:00,222.11,222.12,221.94,221.94,144658.0,222.11,222.12,221.94,221.94,144658.0
2024-04-19 13:40:00,221.94,221.95,221.66,221.73,86193.0,221.94,221.95,221.66,221.73,86193.0
2024-04-19 13:45:00,221.73,221.82,221.55,221.65,58747.0,221.73,221.82,221.55,221.65,58747.0
2024-04-19 13:50:00,221.63,221.68,221.52,221.54,22995.0,221.63,221.68,221.52,221.54,22995.0
2024-04-19 13:55:00,221.56,221.58,221.45,221.58,14231.0,221.56,221.58,221.45,221.58,14231.0
2024-04-19 14:00:00,221.56,221.68,221.51,221.66,36550.0,221.56,221.68,221.51,221.66,36550.0
2024-04-19 14:05:00,221.65,221.66,221.53,221.53,29139.0,221.65,221.66,221.53,221.53,29139.0
2024-04-19 14:10:00,221.52,221.62,221.49,221.58,28763.0,221.52,221.62,221.49,221.58,28763.0
2024-04-19 14:15:00,221.59,221.75,221.59,221.75,28348.0,221.59,221.75,221.59,221.75,28348.0
2024-04-19 14:20:00,221.74,221.8,221.68,221.69,20451.0,221.74,221.8,221.68,221.69,20451.0
2024-04-19 14:25:00,221.7,221.77,221.69,221.7,32935.0,221.7,221.77,221.69,221.7,32935.0
2024-04-19 14:30:00,221.68,221.75,221.62,221.74,24075.0,221.68,221.75,221.62,221.74,24075.0
2024-04-19 14:35:00,221.75,221.84,221.71,221.71,20270.0,221.75,221.84,221.71,221.71,20270.0
2024-04-19 14:40:00,221.71,221.74,221.67,221.71,26123.0,221.71,221.74,221.67,221.71,26123.0
2024-04-19 14:45:00,221.71,221.79,221.68,221.76,32416.0,221.71,221.79,221.68,221.76,32416.0
2024-04-19 14:50:00,221.78,221.91,221.77,221.88,31620.0,221.78,221.91,221.77,221.88,31620.0
2024-04-19 14:55:00,221.87,221.99,221.87,221.99,52644.0,221.87,221.99,221.87,221.99,52644.0
2024-04-19 15:00:00,221.98,222.0,221.71,221.72,68648.0,221.98,222.0,221.71,221.72,68648.0
2024-04-19 15:05:00,221.71,221.75,221.55,221.72,58416.0,221.71,221.75,221.55,221.72,58416.0
2024-04-19 15:10:00,221.71,221.75,221.64,221.65,48288.0,221.71,221.75,221.64,221.65,48288.0
2024-04-19 15:15:00,221.63,221.73,221.62,221.7,44950.0,221.63,221.73,221.62,221.7,44950.0
2024-04-19 15:20:00,221.67,221.71,221.55,221.55,31412.0,221.67,221.71,221.55,221.55,31412.0
2024-04-19 15:25:00,221.53,221.61,221.52,221.54,21748.0,221.53,221.61,221.52,221.54,21748.0
2024-04-19 15:30:00,221.54,221.64,221.52,221.53,55443.0,221.54,221.64,221.52,221.53,55443.0
2024-04-19 15:35:00,221.54,221.56,221.38,221.4,71032.0,221.54,221.56,221.38,221.4,71032.0
2024-04-19 15:40:00,221.39,221.47,221.34,221.42,64112.0,221.39,221.47,221.34,221.42,64112.0
2024-04-19 15:45:00,221.41,221.43,220.99,221.06,147024.0,221.41,221.43,220.99,221.06,147024.0
2024-04-19 15:50:00,221.05,221.17,221.01,221.02,123440.0,221.05,221.17,221.01,221.02,123440.0
2024-04-19 15:55:00,221.02,221.08,220.91,220.99,264314.0,221.02,221.08,220.91,220.99,264314.0
2024-04-22 09:30:00,216.35,216.51,215.85,215.93,410236.0,216.35,216.51,215.85,215.93,410236.0
2024-04-22 09:35:00,215.94,216.28,215.64,216.2,706182.0,215.94,216.28,215.64,216.2,706182.0
2024-04-22 09:40:00,216.19,216.34,216.11,216.28,406866.0,216.19,216.34,216.11,216.28,406866.0
2024-04-22 09:45:00,216.29,216.62,216.27,216.44,424602.0,216.29,216.62,216.27,216.44,424602.0
2024-04-22 09:50:00,216.46,216.52,216.28,216.29,129793.0,216.46,216.52,216.28,216.29,129793.0
2024-04-22 09:55:00,216.32,216.63,216.31,216.44,126185.0,216.32,216.63,216.31,216.44,126185.0
2024-04-22 10:00:00,216.44,216.46,215.97,216.04,395192.0,216.44,216.46,215.97,216.04,395192.0
2024-04-22 10:05:00,216.05,216.17,215.94,216.06,136657.0,216.05,216.17,215.94,216.06,136657.0
2024-04-22 10:10:00,216.08,216.24,216.01,216.16,94161.0,216.08,216.24,216.01,216.16,94161.0
2024-04-22 10:15:00,216.15,216.19,215.95,216.1,121978.0,216.15,216.19,215.95,216.1,121978.0
2024-04-22 10:20:00,216.11,216.54,216.09,216.46,133762.0,216.11,216.54,216.09,216.46,133762.0
2024-04-22 10:25:00,216.46,216.63,216.36,216.61,139350.0,216.46,216.63,216.36,216.61,139350.0
2024-04-22 10:30:00,216.63,216.73,216.51,216.52,174730.0,216.63,216.73,216.51,216.52,174730.0
2024-04-22 10:35:00,216.51,216.85,216.48,216.83,150598.0,216.51,216.85,216.48,216.83,150598.0
2024-04-22 10:40:00,216.82,216.83,216.62,216.7,98576.0,216.82,216.83,216.62,216.7,98576.0
2024-04-22 10:45:00,216.67,216.9,216.61,216.87,80050.0,216.67,216.9,216.61,216.87,80050.0
2024-04-22 10:50:00,216.87,216.96,216.71,216.73,82577.0,216.87,216.96,216.71,216.73,82577.0
2024-04-22 10:55:00,216.71,216.94,216.68,216.71,82344.0,216.71,216.94,216.68,216.71,82344.0
2024-04-22 11:00:00,216.71,216.74,216.52,216.57,75813.0,216.71,216.74,216.52,216.57,75813.0
2024-04-22 11:05:00,216.59,216.77,216.22,216.28,90078.0,216.59,216.77,216.22,216.28,90078.0
2024-04-22 11:10:00,216.3,216.31,216.09,216.26,123805.0,216.3,216.31,216.09,216.26,123805.0
2024-04-22 11:15:00,216.26,216.32,216.09,216.11,74814.0,216.26,216.32,216.09,216.11,74814.0
2024-04-22 11:20:00,216.11,216.29,216.11,216.12,64452.0,216.11,216.29,216.11,216.12,64452.0
2024-04-22 11:25:00,216.11,216.12,215.92,216.04,166303.0,216.11,216.12,215.92,216.04,166303.0
2024-04-22 11:30:00,216.06,216.39,216.05,216.34,116519.0,216.06,216.39,216.05,216.34,116519.0
2024-04-22 11:35:00,216.34,216.4,216.25,216.34,117570.0,216.34,216.4,216.25,216.34,117570.0
2024-04-22 11:40:00,216.34,216.35,215.98,216.17,122286.0,216.34,216.35,215.98,216.17,122286.0
2024-04-22 11:45:00,216.18,216.4,216.15,216.37,61856.0,216.18,216.4,216.15,216.37,61856.0
2024-04-22 11:50:00,216.36,216.36,216.14,216.19,139661.0,216.36,216.36,216.14,216.19,139661.0
2024-04-22 11:55:00,216.21,216.24,216.07,216.09,137876.0,216.21,216.24,216.07,216.09,137876.0
2024-04-22 12:00:00,216.1,216.28,216.04,216.26,82202.0,216.1,216.28,216.04,216.26,82202.0
2024-04-22 12:05:00,216.25,216.25,216.07,216.14,93903.0,216.25,216.25,216.07,216.14,93903.0
2024-04-22 12:10:00,216.13,216.14,215.93,216.09,207987.0,216.13,216.14,215.93,216.09,207987.0
2024-04-22 12:15:00,216.09,216.12,216.0,216.0,66403.0,216.09,216.12,216.0,216.0,66403.0
2024-04-22 12:20:00,216.01,216.01,215.62,215.79,170292.0,216.01,216.01,215.62,215.79,170292.0
2024-04-22 12:25:00,215.81,215.9,215.71,215.8,51928.0,215.81,215.9,215.71,215.8,51928.0
2024-04-22 12:30:00,215.81,215.95,215.8,215.95,52849.0,215.81,215.95,215.8,215.95,52849.0
2024-04-22 12:35:00,215.95,215.97,215.86,215.89,50779.0,215.95,215.97,215.86,215.89,50779.0
2024-04-22 12:40:00,215.87,215.91,215.68,215.75,84416.0,215.87,215.91,215.68,215.75,84416.0
2024-04-22 12:45:00,215.72,215.84,215.61,215.66,103092.0,215.72,215.84,215.61,215.66,103092.0
2024-04-22 12:50:00,215.64,215.78,215.63,215.64,92598.0,215.64,215.78,215.63,215.64,92598.0
2024-04-22 12:55:00,215.66,215.7,215.56,215.65,98304.0,215.66,215.7,215.56,215.65,98304.0
2024-04-22 13:00:00,215.64,215.95,215.63,215.92,96096.0,215.64,215.95,215.63,215.92,96096.0
2024-04-22 13:05:00,215.92,216.04,215.87,216.03,61292.0,215.92,216.04,215.87,216.03,61292.0
2024-04-22 13:10:00,216.03,216.12,215.74,215.76,54217.0,216.03,216.12,215.74,215.76,54217.0
2024-04-22 13:15:00,215.74,215.84,215.62,215.79,63049.0,215.74,215.84,215.62,215.79,63049.0
2024-04-22 13:20:00,215.79,216.0,215.68,215.99,77618.0,215.79,216.0,215.68,215.99,77618.0
2024-04-22 13:25:00,216.01,216.02,215.82,215.9,63072.0,216.01,216.02,215.82,215.9,63072.0
2024-04-22 13:30:00,215.91,216.0,215.91,215.98,88033.0,215.91,216.0,215.91,215.98,88033.0
2024-04-22 13:35:00,215.97,215.98,215.82,215.85,47466.0,215.97,215.98,215.82,215.85,47466.0
2024-04-22 13:40:00,215.84,215.87,215.73,215.74,44043.0,215.84,215.87,215.73,215.74,44043.0
2024-04-22 13:45:00,215.74,215.76,215.64,215.67,54928.0,215.74,215.76,215.64,215.67,54928.0
2024-04-22 13:50:00,215.66,215.8,215.62,215.8,59011.0,215.66,215.8,215.62,215.8,59011.0
2024-04-22 13:55:00,215.8,215.81,215.67,215.68,44170.0,215.8,215.81,215.67,215.68,44170.0
2024-04-22 14:00:00,215.68,215.76,215.6,215.6,54823.0,215.68,215.76,215.6,215.6,54823.0
2024-04-22 14:05:00,215.59,215.6,215.2,215.24,192800.0,215.59,215.6,215.2,215.24,192800.0
2024-04-22 14:10:00,215.22,215.45,215.22,215.37,55808.0,215.22,215.45,215.22,215.37,55808.0
2024-04-22 14:15:00,215.36,215.45,215.35,215.4,34717.0,215.36,215.45,215.35,215.4,34717.0
2024-04-22 14:20:00,215.4,215.44,215.34,215.34,46722.0,215.4,215.44,215.34,215.34,46722.0
2024-04-22 14:25:00,215.32,215.39,215.14,215.23,75073.0,215.32,215.39,215.14,215.23,75073.0
2024-04-22 14:30:00,215.23,215.56,215.23,215.53,73996.0,215.23,215.56,215.23,215.53,73996.0
2024-04-22 14:35:00,215.51,215.58,215.45,215.51,69528.0,215.51,215.58,215.45,215.51,69528.0
2024-04-22 14:40:00,215.53,215.55,215.51,215.52,50790.0,215.53,215.55,215.51,215.52,50790.0
2024-04-22 14:45:00,215.52,215.54,215.46,215.47,58281.0,215.52,215.54,215.46,215.47,58281.0
2024-04-22 14:50:00,215.46,215.51,215.39,215.42,41148.0,215.46,215.51,215.39,215.42,41148.0
2024-04-22 14:55:00,215.41,215.47,215.39,215.45,54040.0,215.41,215.47,215.39,215.45,54040.0
2024-04-22 15:00:00,215.44,215.54,215.42,215.53,73357.0,215.44,215.54,215.42,215.53,73357.0
2024-04-22 15:05:00,215.53,215.68,215.52,215.68,78794.0,215.53,215.68,215.52,215.68,78794.0
2024-04-22 15:10:00,215.66,215.81,215.66,215.75,76736.0,215.66,215.81,215.66,215.75,76736.0
2024-04-22 15:15:00,215.74,215.77,215.65,215.67,63202.0,215.74,215.77,215.65,215.67,63202.0
2024-04-22 15:20:00,215.67,215.76,215.6,215.61,50122.0,215.67,215.76,215.6,215.61,50122.0
2024-04-22 15:25:00,215.61,215.7,215.6,215.6,55865.0,215.61,215.7,215.6,215.6,55865.0
2024-04-22 15:30:00,215.61,215.64,215.56,215.62,64379.0,215.61,215.64,215.56,215.62,64379.0
2024-04-22 15:35:00,215.63,215.64,215.56,215.56,55120.0,215.63,215.64,215.56,215.56,55120.0
2024-04-22 15:40:00,215.56,215.76,215.55,215.65,107569.0,215.56,215.76,215.55,215.65,107569.0
2024-04-22 15:45:00,215.65,215.72,215.55,215.56,152331.0,215.65,215.72,215.55,215.56,152331.0
2024-04-22 15:50:00,215.56,215.65,215.54,215.58,215365.0,215.56,215.65,215.54,215.58,215365.0
2024-04-22 15:55:00,215.58,215.68,215.55,215.58,457638.0,215.58,215.68,215.55,215.58,457638.0
2024-04-23 09:30:00,213.98,214.31,213.87,214.26,220820.0,213.98,214.31,213.87,214.26,220820.0
2024-04-23 09:35:00,214.23,214.62,213.92,214.61,202366.0,214.23,214.62,213.92,214.61,202366.0
2024-04-23 09:40:00,214.61,214.72,214.39,214.44,178796.0,214.61,214.72,214.39,214.44,178796.0
2024-04-23 09:45:00,214.47,215.28,214.43,215.04,241346.0,214.47,215.28,214.43,215.04,241346.0
2024-04-23 09:50:00,215.04,215.57,215.04,215.48,111628.0,215.04,215.57,215.04,215.48,111628.0
2024-04-23 09:55:00,215.49,215.72,215.4,215.6,178989.0,215.49,215.72,215.4,215.6,178989.0
2024-04-23 10:00:00,215.59,215.84,215.32,215.5,218679.0,215.59,215.84,215.32,215.5,218679.0
2024-04-23 10:05:00,215.51,215.86,215.46,215.56,70202.0,215.51,215.86,215.46,215.56,70202.0
2024-04-23 10:10:00,215.52,215.67,215.18,215.19,120134.0,215.52,215.67,215.18,215.19,120134.0
2024-04-23 10:15:00,215.21,215.35,214.82,215.01,203426.0,215.21,215.35,214.82,215.01,203426.0
2024-04-23 10:20:00,215.0,215.22,214.93,215.03,48046.0,215.0,215.22,214.93,215.03,48046.0
2024-04-23 10:25:00,215.04,215.24,214.92,214.95,63913.0,215.04,215.24,214.92,214.95,63913.0
2024-04-23 10:30:00,214.98,215.04,214.62,214.84,124700.0,214.98,215.04,214.62,214.84,124700.0
2024-04-23 10:35:00,214.81,215.07,214.71,214.76,53024.0,214.81,215.07,214.71,214.76,53024.0
2024-04-23 10:40:00,214.75,214.81,214.31,214.63,117673.0,214.75,214.81,214.31,214.63,117673.0
2024-04-23 10:45:00,214.59,214.66,214.25,214.49,82752.0,214.59,214.66,214.25,214.49,82752.0
2024-04-23 10:50:00,214.52,214.77,214.52,214.72,66268.0,214.52,214.77,214.52,214.72,66268.0
2024-04-23 10:55:00,214.73,214.89,214.44,214.79,76501.0,214.73,214.89,214.44,214.79,76501.0
2024-04-23 11:00:00,214.82,214.82,214.32,214.35,47289.0,214.82,214.82,214.32,214.35,47289.0
2024-04-23 11:05:00,214.36,214.66,214.3,214.59,30012.0,214.36,214.66,214.3,214.59,30012.0
2024-04-23 11:10:00,214.62,214.75,214.54,214.7,42668.0,214.62,214.75,214.54,214.7,42668.0
2024-04-23 11:15:00,214.69,214.91,214.64,214.89,37634.0,214.69,214.91,214.64,214.89,37634.0
2024-04-23 11:20:00,214.91,215.17,214.84,215.15,46333.0,214.91,215.17,214.84,215.15,46333.0
2024-04-23 11:25:00,215.14,215.14,214.89,215.01,71519.0,215.14,215.14,214.89,215.01,71519.0
2024-04-23 11:30:00,215.03,215.05,214.81,214.88,85139.0,215.03,215.05,214.81,214.88,85139.0
2024-04-23 11:35:00,214.89,214.97,214.81,214.92,39348.0,214.89,214.97,214.81,214.92,39348.0
2024-04-23 11:40:00,214.91,214.99,214.73,214.75,29134.0,214.91,214.99,214.73,214.75,29134.0
2024-04-23 11:45:00,214.72,214.97,214.66,214.92,34832.0,214.72,214.97,214.66,214.92,34832.0
2024-04-23 11:50:00,214.92,214.94,214.8,214.89,22727.0,214.92,214.94,214.8,214.89,22727.0
2024-04-23 11:55:00,214.86,215.03,214.86,215.03,19808.0,214.86,215.03,214.86,215.03,19808.0
2024-04-23 12:00:00,215.04,215.06,214.9,214.96,25872.0,215.04,215.06,214.9,214.96,25872.0
2024-04-23 12:05:00,214.97,215.2,214.97,215.15,40642.0,214.97,215.2,214.97,215.15,40642.0
2024-04-23 12:10:00,215.13,215.31,215.11,215.28,36453.0,215.13,215.31,215.11,215.28,36453.0
2024-04-23 12:15:00,215.28,215.38,215.27,215.38,66368.0,215.28,215.38,215.27,215.38,66368.0
2024-04-23 12:20:00,215.38,215.38,215.17,215.19,25009.0,215.38,215.38,215.17,215.19,25009.0
2024-04-23 12:25:00,215.17,215.42,215.14,215.36,50277.0,215.17,215.42,215.14,215.36,50277.0
2024-04-23 12:30:00,215.38,215.4,215.24,215.25,42800.0,215.38,215.4,215.24,215.25,42800.0
2024-04-23 12:35:00,215.25,215.59,215.25,215.55,116192.0,215.25,215.59,215.25,215.55,116192.0
2024-04-23 12:40:00,215.54,215.7,215.51,215.69,91812.0,215.54,215.7,215.51,215.69,91812.0
2024-04-23 12:45:00,215.68,215.68,215.56,215.56,69027.0,215.68,215.68,215.56,215.56,69027.0
2024-04-23 12:50:00,215.55,215.73,215.55,215.73,68688.0,215.55,215.73,215.55,215.73,68688.0
2024-04-23 12:55:00,215.7,215.77,215.62,215.71,67578.0,215.7,215.77,215.62,215.71,67578.0
2024-04-23 13:00:00,215.7,215.79,215.57,215.77,44608.0,215.7,215.79,215.57,215.77,44608.0
2024-04-23 13:05:00,215.74,215.8,215.55,215.55,24203.0,215.74,215.8,215.55,215.55,24203.0
2024-04-23 13:10:00,215.58,215.68,215.46,215.5,44817.0,215.58,215.68,215.46,215.5,44817.0
2024-04-23 13:15:00,215.52,215.57,215.39,215.54,78176.0,215.52,215.57,215.39,215.54,78176.0
2024-04-23 13:20:00,215.52,215.65,215.43,215.46,49752.0,215.52,215.65,215.43,215.46,49752.0
2024-04-23 13:25:00,215.46,215.54,215.42,215.53,38279.0,215.46,215.54,215.42,215.53,38279.0
2024-04-23 13:30:00,215.52,215.52,215.29,215.3,65427.0,215.52,215.52,215.29,215.3,65427.0
2024-04-23 13:35:00,215.29,215.32,215.2,215.23,63816.0,215.29,215.32,215.2,215.23,63816.0
2024-04-23 13:40:00,215.25,215.38,215.24,215.37,31719.0,215.25,215.38,215.24,215.37,31719.0
2024-04-23 13:45:00,215.35,215.35,215.25,215.32,25662.0,215.35,215.35,215.25,215.32,25662.0
2024-04-23 13:50:00,215.31,215.45,215.3,215.31,27094.0,215.31,215.45,215.3,215.31,27094.0
2024-04-23 13:55:00,215.31,215.36,215.3,215.33,9782.0,215.31,215.36,215.3,215.33,9782.0
2024-04-23 14:00:00,215.34,215.43,215.33,215.43,14970.0,215.34,215.43,215.33,215.43,14970.0
2024-04-23 14:05:00,215.44,215.54,215.43,215.51,32617.0,215.44,215.54,215.43,215.51,32617.0
2024-04-23 14:10:00,215.52,215.63,215.42,215.49,476375.0,215.52,215.63,215.42,215.49,476375.0
2024-04-23 14:15:00,215.49,215.55,215.47,215.53,20412.0,215.49,215.55,215.47,215.53,20412.0
2024-04-23 14:20:00,215.52,215.57,215.35,215.4,38018.0,215.52,215.57,215.35,215.4,38018.0
2024-04-23 14:25:00,215.4,215.46,215.34,215.4,40641.0,215.4,215.46,215.34,215.4,40641.0
2024-04-23 14:30:00,215.39,215.41,215.22,215.23,46490.0,215.39,215.41,215.22,215.23,46490.0
2024-04-23 14:35:00,215.24,215.33,215.17,215.2,98061.0,215.24,215.33,215.17,215.2,98061.0
2024-04-23 14:40:00,215.22,215.28,215.2,215.25,34220.0,215.22,215.28,215.2,215.25,34220.0
2024-04-23 14:45:00,215.25,215.34,215.18,215.19,29068.0,215.25,215.34,215.18,215.19,29068.0
2024-04-23 14:50:00,215.19,215.21,215.08,215.12,43633.0,215.19,215.21,215.08,215.12,43633.0
2024-04-23 14:55:00,215.13,215.15,215.06,215.12,38899.0,215.13,215.15,215.06,215.12,38899.0
2024-04-23 15:00:00,215.12,215.2,215.01,215.01,56902.0,215.12,215.2,215.01,215.01,56902.0
2024-04-23 15:05:00,215.02,215.08,215.0,215.01,51478.0,215.02,215.08,215.0,215.01,51478.0
2024-04-23 15:10:00,215.01,215.13,214.96,215.1,44484.0,215.01,215.13,214.96,215.1,44484.0
2024-04-23 15:15:00,215.1,215.17,215.1,215.14,31242.0,215.1,215.17,215.1,215.14,31242.0
2024-04-23 15:20:00,215.14,215.18,215.11,215.16,33130.0,215.14,215.18,215.11,215.16,33130.0
2024-04-23 15:25:00,215.16,215.17,215.06,215.08,30739.0,215.16,215.17,215.06,215.08,30739.0
2024-04-23 15:30:00,215.06,215.07,214.96,214.96,52013.0,215.06,215.07,214.96,214.96,52013.0
2024-04-23 15:35:00,214.96,214.99,214.91,214.92,40640.0,214.96,214.99,214.91,214.92,40640.0
2024-04-23 15:40:00,214.92,214.98,214.85,214.97,47295.0,214.92,214.98,214.85,214.97,47295.0
2024-04-23 15:45:00,214.96,215.03,214.96,215.03,44550.0,214.96,215.03,214.96,215.03,44550.0
2024-04-23 15:50:00,215.02,215.1,214.99,215.06,139501.0,215.02,215.1,214.99,215.06,139501.0
2024-04-23 15:55:00,215.06,215.07,214.88,214.96,386890.0,215.06,215.07,214.88,214.96,386890.0
2024-04-24 09:30:00,214.76,215.03,214.71,215.03,82544.0,214.76,215.03,214.71,215.03,82544.0
2024-04-24 09:35:00,215.02,215.3,214.9,214.96,128651.0,215.02,215.3,214.9,214.96,128651.0
2024-04-24 09:40:00,214.99,215.06,214.86,214.91,59492.0,214.99,215.06,214.86,214.91,59492.0
2024-04-24 09:45:00,214.91,214.91,214.36,214.64,129895.0,214.91,214.91,214.36,214.64,129895.0
2024-04-24 09:50:00,214.65,215.02,214.56,215.02,56499.0,214.65,215.02,214.56,215.02,56499.0
2024-04-24 09:55:00,215.02,215.02,214.82,214.87,41408.0,215.02,215.02,214.82,214.87,41408.0
2024-04-24 10:00:00,214.87,214.88,214.55,214.56,79324.0,214.87,214.88,214.55,214.56,79324.0
2024-04-24 10:05:00,214.56,214.72,214.49,214.59,33550.0,214.56,214.72,214.49,214.59,33550.0
2024-04-24 10:10:00,214.58,214.71,214.49,214.52,24424.0,214.58,214.71,214.49,214.52,24424.0
2024-04-24 10:15:00,214.56,214.79,214.46,214.79,24402.0,214.56,214.79,214.46,214.79,24402.0
2024-04-24 10:20:00,214.8,214.89,214.74,214.84,40982.0,214.8,214.89,214.74,214.84,40982.0
2024-04-24 10:25:00,214.84,214.99,214.81,214.93,128746.0,214.84,214.99,214.81,214.93,128746.0
2024-04-24 10:30:00,214.95,215.07,214.86,215.07,30366.0,214.95,215.07,214.86,215.07,30366.0
2024-04-24 10:35:00,215.1,215.37,215.07,215.33,60395.0,215.1,215.37,215.07,215.33,60395.0
2024-04-24 10:40:00,215.32,215.4,215.23,215.27,86446.0,215.32,215.4,215.23,215.27,86446.0
2024-04-24 10:45:00,215.22,215.41,215.16,215.37,51188.0,215.22,215.41,215.16,215.37,51188.0
2024-04-24 10:50:00,215.38,215.68,215.38,215.62,65960.0,215.38,215.68,215.38,215.62,65960.0
2024-04-24 10:55:00,215.61,215.69,215.51,215.63,55486.0,215.61,215.69,215.51,215.63,55486.0
2024-04-24 11:00:00,215.66,216.35,215.66,216.25,171507.0,215.66,216.35,215.66,216.25,171507.0
2024-04-24 11:05:00,216.29,216.32,215.96,215.98,76342.0,216.29,216.32,215.96,215.98,76342.0
2024-04-24 11:10:00,215.98,216.04,215.75,215.77,62674.0,215.98,216.04,215.75,215.77,62674.0
2024-04-24 11:15:00,215.78,216.0,215.73,215.91,74406.0,215.78,216.0,215.73,215.91,74406.0
2024-04-24 11:20:00,215.89,215.89,215.68,215.82,48360.0,215.89,215.89,215.68,215.82,48360.0
2024-04-24 11:25:00,215.82,215.92,215.74,215.78,85331.0,215.82,215.92,215.74,215.78,85331.0
2024-04-24 11:30:00,215.79,215.8,215.43,215.43,61891.0,215.79,215.8,215.43,215.43,61891.0
2024-04-24 11:35:00,215.44,215.56,215.2,215.22,45772.0,215.44,215.56,215.2,215.22,45772.0
2024-04-24 11:40:00,215.28,215.41,215.13,215.21,49714.0,215.28,215.41,215.13,215.21,49714.0
2024-04-24 11:45:00,215.21,215.43,215.14,215.39,53389.0,215.21,215.43,215.14,215.39,53389.0
2024-04-24 11:50:00,215.41,215.47,215.32,215.36,33421.0,215.41,215.47,215.32,215.36,33421.0
2024-04-24 11:55:00,215.34,215.34,214.97,214.99,112423.0,215.34,215.34,214.97,214.99,112423.0
2024-04-24 12:00:00,214.97,215.1,214.89,215.0,81305.0,214.97,215.1,214.89,215.0,81305.0
2024-04-24 12:05:00,215.01,215.18,214.99,215.01,30223.0,215.01,215.18,214.99,215.01,30223.0
2024-04-24 12:10:00,214.99,215.08,214.9,215.08,22255.0,214.99,215.08,214.9,215.08,22255.0
2024-04-24 12:15:00,215.08,215.18,215.06,215.18,16022.0,215.08,215.18,215.06,215.18,16022.0
2024-04-24 12:20:00,215.16,215.23,215.08,215.23,100625.0,215.16,215.23,215.08,215.23,100625.0
2024-04-24 12:25:00,215.23,215.26,215.02,215.05,43088.0,215.23,215.26,215.02,215.05,43088.0
2024-04-24 12:30:00,215.05,215.11,214.98,215.04,16284.0,215.05,215.11,214.98,215.04,16284.0
2024-04-24 12:35:00,215.04,215.31,215.03,215.26,30487.0,215.04,215.31,215.03,215.26,30487.0
2024-04-24 12:40:00,215.27,215.33,215.18,215.31,17365.0,215.27,215.33,215.18,215.31,17365.0
2024-04-24 12:45:00,215.23,215.29,215.17,215.18,13333.0,215.23,215.29,215.17,215.18,13333.0
2024-04-24 12:50:00,215.16,215.26,215.14,215.16,11883.0,215.16,215.26,215.14,215.16,11883.0
2024-04-24 12:55:00,215.17,215.26,215.16,215.21,9604.0,215.17,215.26,215.16,215.21,9604.0
2024-04-24 13:00:00,215.2,215.32,215.16,215.31,13652.0,215.2,215.32,215.16,215.31,13652.0
2024-04-24 13:05:00,215.32,215.53,215.32,215.37,24889.0,215.32,215.53,215.32,215.37,24889.0
2024-04-24 13:10:00,215.36,215.55,215.36,215.55,19422.0,215.36,215.55,215.36,215.55,19422.0
2024-04-24 13:15:00,215.55,215.58,215.46,215.48,21311.0,215.55,215.58,215.46,215.48,21311.0
2024-04-24 13:20:00,215.48,215.72,215.48,215.7,44124.0,215.48,215.72,215.48,215.7,44124.0
2024-04-24 13:25:00,215.69,215.7,215.11,215.15,63046.0,215.69,215.7,215.11,215.15,63046.0
2024-04-24 13:30:00,215.15,215.27,215.06,215.1,19439.0,215.15,215.27,215.06,215.1,19439.0
2024-04-24 13:35:00,215.09,215.09,214.95,215.03,19973.0,215.09,215.09,214.95,215.03,19973.0
2024-04-24 13:40:00,215.05,215.06,214.91,215.05,16711.0,215.05,215.06,214.91,215.05,16711.0
2024-04-24 13:45:00,215.04,215.04,214.92,214.99,18297.0,215.04,215.04,214.92,214.99,18297.0
2024-04-24 13:50:00,214.99,215.09,214.99,215.08,21032.0,214.99,215.09,214.99,215.08,21032.0
2024-04-24 13:55:00,215.06,215.22,215.05,215.15,16017.0,215.06,215.22,215.05,215.15,16017.0
2024-04-24 14:00:00,215.15,215.17,215.04,215.06,12246.0,215.15,215.17,215.04,215.06,12246.0
2024-04-24 14:05:00,215.06,215.08,214.98,215.04,25200.0,215.06,215.08,214.98,215.04,25200.0
2024-04-24 14:10:00,215.05,215.06,214.98,215.01,12356.0,215.05,215.06,214.98,215.01,12356.0
2024-04-24 14:15:00,214.99,215.0,214.91,214.95,17770.0,214.99,215.0,214.91,214.95,17770.0
2024-04-24 14:20:00,214.97,215.1,214.96,215.02,12044.0,214.97,215.1,214.96,215.02,12044.0
2024-04-24 14:25:00,215.01,215.01,214.87,214.91,31692.0,215.01,215.01,214.87,214.91,31692.0
2024-04-24 14:30:00,214.89,214.92,214.62,214.64,98169.0,214.89,214.92,214.62,214.64,98169.0
2024-04-24 14:35:00,214.64,214.74,214.62,214.71,53186.0,214.64,214.74,214.62,214.71,53186.0
2024-04-24 14:40:00,214.72,214.76,214.65,214.71,13592.0,214.72,214.76,214.65,214.71,13592.0
2024-04-24 14:45:00,214.71,214.8,214.71,214.74,34833.0,214.71,214.8,214.71,214.74,34833.0
2024-04-24 14:50:00,214.75,214.84,214.74,214.8,12788.0,214.75,214.84,214.74,214.8,12788.0
2024-04-24 14:55:00,214.81,214.82,214.74,214.79,20188.0,214.81,214.82,214.74,214.79,20188.0
2024-04-24 15:00:00,214.79,214.79,214.72,214.77,18008.0,214.79,214.79,214.72,214.77,18008.0
2024-04-24 15:05:00,214.77,214.92,214.76,214.9,20655.0,214.77,214.92,214.76,214.9,20655.0
2024-04-24 15:10:00,214.9,214.96,214.87,214.94,23723.0,214.9,214.96,214.87,214.94,23723.0
2024-04-24 15:15:00,214.94,214.95,214.87,214.88,31652.0,214.94,214.95,214.87,214.88,31652.0
2024-04-24 15:20:00,214.87,214.93,214.83,214.83,38815.0,214.87,214.93,214.83,214.83,38815.0
2024-04-24 15:25:00,214.84,214.97,214.84,214.92,20818.0,214.84,214.97,214.84,214.92,20818.0
2024-04-24 15:30:00,214.92,214.96,214.83,214.87,80304.0,214.92,214.96,214.83,214.87,80304.0
2024-04-24 15:35:00,214.87,214.9,214.8,214.8,34545.0,214.87,214.9,214.8,214.8,34545.0
2024-04-24 15:40:00,214.8,214.84,214.69,214.7,46795.0,214.8,214.84,214.69,214.7,46795.0
2024-04-24 15:45:00,214.69,214.69,214.59,214.6,38471.0,214.69,214.69,214.59,214.6,38471.0
2024-04-24 15:50:00,214.6,214.71,214.55,214.67,55028.0,214.6,214.71,214.55,214.67,55028.0
2024-04-24 15:55:00,214.68,214.71,214.61,214.65,176885.0,214.68,214.71,214.61,214.65,176885.0
2024-04-25 09:30:00,214.47,214.8,214.33,214.68,127775.0,214.47,214.8,214.33,214.68,127775.0
2024-04-25 09:35:00,214.72,214.93,214.56,214.77,127378.0,214.72,214.93,214.56,214.77,127378.0
2024-04-25 09:40:00,214.8,215.2,214.66,215.13,71258.0,214.8,215.2,214.66,215.13,71258.0
2024-04-25 09:45:00,215.12,215.12,214.73,214.74,83123.0,215.12,215.12,214.73,214.74,83123.0
2024-04-25 09:50:00,214.71,214.76,214.53,214.59,69533.0,214.71,214.76,214.53,214.59,69533.0
2024-04-25 09:55:00,214.62,214.77,214.42,214.66,61341.0,214.62,214.77,214.42,214.66,61341.0
2024-04-25 10:00:00,214.65,214.87,214.48,214.63,97588.0,214.65,214.87,214.48,214.63,97588.0
2024-04-25 10:05:00,214.63,214.69,214.47,214.56,56262.0,214.63,214.69,214.47,214.56,56262.0
2024-04-25 10:10:00,214.54,214.96,214.49,214.85,50572.0,214.54,214.96,214.49,214.85,50572.0
2024-04-25 10:15:00,214.83,215.11,214.83,215.05,77119.0,214.83,215.11,214.83,215.05,77119.0
2024-04-25 10:20:00,215.02,215.28,215.01,215.24,45169.0,215.02,215.28,215.01,215.24,45169.0
2024-04-25 10:25:00,215.26,215.33,215.11,215.2,70817.0,215.26,215.33,215.11,215.2,70817.0
2024-04-25 10:30:00,215.22,216.03,215.18,216.0,225309.0,215.22,216.03,215.18,216.0,225309.0
2024-04-25 10:35:00,216.03,216.94,216.03,216.83,309884.0,216.03,216.94,216.03,216.83,309884.0
2024-04-25 10:40:00,216.87,217.05,216.32,216.67,235449.0,216.87,217.05,216.32,216.67,235449.0
2024-04-25 10:45:00,216.7,216.88,216.65,216.74,86900.0,216.7,216.88,216.65,216.74,86900.0
2024-04-25 10:50:00,216.81,216.87,215.91,215.97,135792.0,216.81,216.87,215.91,215.97,135792.0
2024-04-25 10:55:00,216.01,216.18,215.98,216.03,70406.0,216.01,216.18,215.98,216.03,70406.0
2024-04-25 11:00:00,216.03,216.05,215.62,215.87,100497.0,216.03,216.05,215.62,215.87,100497.0
2024-04-25 11:05:00,215.83,216.16,215.77,216.09,103206.0,215.83,216.16,215.77,216.09,103206.0
2024-04-25 11:10:00,216.1,216.29,216.0,216.05,133112.0,216.1,216.29,216.0,216.05,133112.0
2024-04-25 11:15:00,216.04,216.11,215.67,215.84,125373.0,216.04,216.11,215.67,215.84,125373.0
2024-04-25 11:20:00,215.84,215.85,215.35,215.63,118763.0,215.84,215.85,215.35,215.63,118763.0
2024-04-25 11:25:00,215.61,216.02,215.59,215.93,69055.0,215.61,216.02,215.59,215.93,69055.0
2024-04-25 11:30:00,215.93,216.12,215.78,215.79,37993.0,215.93,216.12,215.78,215.79,37993.0
2024-04-25 11:35:00,215.81,215.93,215.76,215.88,34109.0,215.81,215.93,215.76,215.88,34109.0
2024-04-25 11:40:00,215.88,215.89,215.64,215.69,37882.0,215.88,215.89,215.64,215.69,37882.0
2024-04-25 11:45:00,215.68,215.71,215.51,215.69,47828.0,215.68,215.71,215.51,215.69,47828.0
2024-04-25 11:50:00,215.68,215.79,215.66,215.67,31206.0,215.68,215.79,215.66,215.67,31206.0
2024-04-25 11:55:00,215.64,215.76,215.6,215.72,32598.0,215.64,215.76,215.6,215.72,32598.0
2024-04-25 12:00:00,215.7,215.7,215.56,215.6,26001.0,215.7,215.7,215.56,215.6,26001.0
2024-04-25 12:05:00,215.64,215.75,215.58,215.75,19046.0,215.64,215.75,215.58,215.75,19046.0
2024-04-25 12:10:00,215.76,215.89,215.67,215.7,24536.0,215.76,215.89,215.67,215.7,24536.0
2024-04-25 12:15:00,215.68,215.69,215.48,215.5,24017.0,215.68,215.69,215.48,215.5,24017.0
2024-04-25 12:20:00,215.47,215.47,215.04,215.26,85587.0,215.47,215.47,215.04,215.26,85587.0
2024-04-25 12:25:00,215.25,215.45,215.24,215.45,20728.0,215.25,215.45,215.24,215.45,20728.0
2024-04-25 12:30:00,215.44,215.44,215.3,215.37,7391.0,215.44,215.44,215.3,215.37,7391.0
2024-04-25 12:35:00,215.34,215.48,215.34,215.39,32528.0,215.34,215.48,215.34,215.39,32528.0
2024-04-25 12:40:00,215.42,215.74,215.41,215.68,19557.0,215.42,215.74,215.41,215.68,19557.0
2024-04-25 12:45:00,215.67,215.73,215.6,215.72,16290.0,215.67,215.73,215.6,215.72,16290.0
2024-04-25 12:50:00,215.73,215.75,215.59,215.6,15790.0,215.73,215.75,215.59,215.6,15790.0
2024-04-25 12:55:00,215.58,215.64,215.49,215.57,13306.0,215.58,215.64,215.49,215.57,13306.0
2024-04-25 13:00:00,215.59,215.61,215.43,215.44,11956.0,215.59,215.61,215.43,215.44,11956.0
2024-04-25 13:05:00,215.45,215.6,215.44,215.51,15039.0,215.45,215.6,215.44,215.51,15039.0
2024-04-25 13:10:00,215.49,215.49,215.33,215.45,17749.0,215.49,215.49,215.33,215.45,17749.0
2024-04-25 13:15:00,215.49,215.72,215.48,215.72,14644.0,215.49,215.72,215.48,215.72,14644.0
2024-04-25 13:20:00,215.71,215.76,215.57,215.59,14581.0,215.71,215.76,215.57,215.59,14581.0
2024-04-25 13:25:00,215.58,215.76,215.53,215.7,46263.0,215.58,215.76,215.53,215.7,46263.0
2024-04-25 13:30:00,215.61,215.77,215.56,215.71,16467.0,215.61,215.77,215.56,215.71,16467.0
2024-04-25 13:35:00,215.68,215.81,215.66,215.81,12947.0,215.68,215.81,215.66,215.81,12947.0
2024-04-25 13:40:00,215.8,215.82,215.71,215.74,16558.0,215.8,215.82,215.71,215.74,16558.0
2024-04-25 13:45:00,215.73,215.8,215.71,215.75,16364.0,215.73,215.8,215.71,215.75,16364.0
2024-04-25 13:50:00,215.75,215.83,215.69,215.82,20576.0,215.75,215.83,215.69,215.82,20576.0
2024-04-25 13:55:00,215.82,215.88,215.8,215.88,39711.0,215.82,215.88,215.8,215.88,39711.0
2024-04-25 14:00:00,215.88,215.96,215.83,215.95,26185.0,215.88,215.96,215.83,215.95,26185.0
2024-04-25 14:05:00,215.95,216.13,215.91,216.09,50315.0,215.95,216.13,215.91,216.09,50315.0
2024-04-25 14:10:00,216.08,216.08,215.96,215.96,22690.0,216.08,216.08,215.96,215.96,22690.0
2024-04-25 14:15:00,215.97,215.97,215.83,215.86,25799.0,215.97,215.97,215.83,215.86,25799.0
2024-04-25 14:20:00,215.85,215.99,215.8,215.96,16128.0,215.85,215.99,215.8,215.96,16128.0
2024-04-25 14:25:00,215.96,215.98,215.77,215.78,41720.0,215.96,215.98,215.77,215.78,41720.0
2024-04-25 14:30:00,215.79,215.89,215.79,215.85,23261.0,215.79,215.89,215.79,215.85,23261.0
2024-04-25 14:35:00,215.87,215.87,215.75,215.82,18860.0,215.87,215.87,215.75,215.82,18860.0
2024-04-25 14:40:00,215.83,215.99,215.82,215.97,25256.0,215.83,215.99,215.82,215.97,25256.0
2024-04-25 14:45:00,215.96,215.99,215.91,215.98,10138.0,215.96,215.99,215.91,215.98,10138.0
2024-04-25 14:50:00,215.99,216.01,215.94,215.98,17254.0,215.99,216.01,215.94,215.98,17254.0
2024-04-25 14:55:00,215.96,215.99,215.89,215.95,34583.0,215.96,215.99,215.89,215.95,34583.0
2024-04-25 15:00:00,215.96,216.05,215.95,216.02,33079.0,215.96,216.05,215.95,216.02,33079.0
2024-04-25 15:05:00,216.04,216.04,215.9,215.98,11670.0,216.04,216.04,215.9,215.98,11670.0
2024-04-25 15:10:00,216.0,216.02,215.89,215.91,22717.0,216.0,216.02,215.89,215.91,22717.0
2024-04-25 15:15:00,215.91,215.99,215.91,215.98,22361.0,215.91,215.99,215.91,215.98,22361.0
2024-04-25 15:20:00,215.97,216.12,215.96,216.12,48345.0,215.97,216.12,215.96,216.12,48345.0
2024-04-25 15:25:00,216.13,216.22,216.13,216.16,59017.0,216.13,216.22,216.13,216.16,59017.0
2024-04-25 15:30:00,216.14,216.2,216.09,216.2,33105.0,216.14,216.2,216.09,216.2,33105.0
2024-04-25 15:35:00,216.21,216.27,216.16,216.16,42432.0,216.21,216.27,216.16,216.16,42432.0
2024-04-25 15:40:00,216.15,216.15,216.05,216.06,36571.0,216.15,216.15,216.05,216.06,36571.0
2024-04-25 15:45:00,216.06,216.1,215.92,215.93,66055.0,216.06,216.1,215.92,215.93,66055.0
2024-04-25 15:50:00,215.92,215.95,215.86,215.87,79680.0,215.92,215.95,215.86,215.87,79680.0
2024-04-25 15:55:00,215.87,215.95,215.81,215.93,226836.0,215.87,215.95,215.81,215.93,226836.0
2024-04-26 09:30:00,216.77,216.93,216.57,216.83,151427.0,216.77,216.93,216.57,216.83,151427.0
2024-04-26 09:35:00,216.76,216.91,216.63,216.8,108487.0,216.76,216.91,216.63,216.8,108487.0
2024-04-26 09:40:00,216.82,216.82,216.48,216.52,102945.0,216.82,216.82,216.48,216.52,102945.0
2024-04-26 09:45:00,216.54,216.61,216.28,216.59,110177.0,216.54,216.61,216.28,216.59,110177.0
2024-04-26 09:50:00,216.62,216.68,216.51,216.51,57601.0,216.62,216.68,216.51,216.51,57601.0
2024-04-26 09:55:00,216.51,216.75,216.49,216.75,60723.0,216.51,216.75,216.49,216.75,60723.0
2024-04-26 10:00:00,216.7,217.03,216.69,216.97,224528.0,216.7,217.03,216.69,216.97,224528.0
2024-04-26 10:05:00,216.99,217.07,216.69,216.74,46883.0,216.99,217.07,216.69,216.74,46883.0
2024-04-26 10:10:00,216.72,216.76,216.44,216.72,44873.0,216.72,216.76,216.44,216.72,44873.0
2024-04-26 10:15:00,216.78,216.8,216.54,216.62,38451.0,216.78,216.8,216.54,216.62,38451.0
2024-04-26 10:20:00,216.68,216.78,216.66,216.67,37140.0,216.68,216.78,216.66,216.67,37140.0
2024-04-26 10:25:00,216.67,216.67,216.46,216.61,147549.0,216.67,216.67,216.46,216.61,147549.0
2024-04-26 10:30:00,216.53,216.61,216.25,216.4,78372.0,216.53,216.61,216.25,216.4,78372.0
2024-04-26 10:35:00,216.38,216.39,215.82,215.86,75296.0,216.38,216.39,215.82,215.86,75296.0
2024-04-26 10:40:00,215.86,216.07,215.84,215.98,99635.0,215.86,216.07,215.84,215.98,99635.0
2024-04-26 10:45:00,215.93,216.15,215.82,215.99,69136.0,215.93,216.15,215.82,215.99,69136.0
2024-04-26 10:50:00,215.95,215.95,215.53,215.65,99134.0,215.95,215.95,215.53,215.65,99134.0
2024-04-26 10:55:00,215.64,216.07,215.58,215.91,77728.0,215.64,216.07,215.58,215.91,77728.0
2024-04-26 11:00:00,215.99,216.18,215.92,216.17,49104.0,215.99,216.18,215.92,216.17,49104.0
2024-04-26 11:05:00,216.14,216.14,215.94,215.98,41739.0,216.14,216.14,215.94,215.98,41739.0
2024-04-26 11:10:00,215.97,216.03,215.82,216.03,51940.0,215.97,216.03,215.82,216.03,51940.0
2024-04-26 11:15:00,216.02,216.09,215.93,215.94,40497.0,216.02,216.09,215.93,215.94,40497.0
2024-04-26 11:20:00,215.93,215.97,215.77,215.89,54532.0,215.93,215.97,215.77,215.89,54532.0
2024-04-26 11:25:00,215.88,216.03,215.77,215.98,32104.0,215.88,216.03,215.77,215.98,32104.0
2024-04-26 11:30:00,215.97,216.0,215.83,215.84,31055.0,215.97,216.0,215.83,215.84,31055.0
2024-04-26 11:35:00,215.87,216.13,215.81,216.09,26574.0,215.87,216.13,215.81,216.09,26574.0
2024-04-26 11:40:00,216.12,216.34,216.09,216.3,65284.0,216.12,216.34,216.09,216.3,65284.0
2024-04-26 11:45:00,216.28,216.33,216.23,216.31,30959.0,216.28,216.33,216.23,216.31,30959.0
2024-04-26 11:50:00,216.31,216.36,216.18,216.34,41091.0,216.31,216.36,216.18,216.34,41091.0
2024-04-26 11:55:00,216.34,216.35,216.2,216.27,20698.0,216.34,216.35,216.2,216.27,20698.0
2024-04-26 12:00:00,216.28,216.31,216.18,216.25,18608.0,216.28,216.31,216.18,216.25,18608.0
2024-04-26 12:05:00,216.26,216.29,216.12,216.28,27787.0,216.26,216.29,216.12,216.28,27787.0
2024-04-26 12:10:00,216.27,216.4,216.22,216.35,20483.0,216.27,216.4,216.22,216.35,20483.0
2024-04-26 12:15:00,216.37,216.48,216.34,216.44,19541.0,216.37,216.48,216.34,216.44,19541.0
2024-04-26 12:20:00,216.44,216.44,216.21,216.21,22750.0,216.44,216.44,216.21,216.21,22750.0
2024-04-26 12:25:00,216.23,216.3,216.18,216.21,9258.0,216.23,216.3,216.18,216.21,9258.0
2024-04-26 12:30:00,216.21,216.23,216.14,216.14,16082.0,216.21,216.23,216.14,216.14,16082.0
2024-04-26 12:35:00,216.11,216.18,215.93,216.14,42556.0,216.11,216.18,215.93,216.14,42556.0
2024-04-26 12:40:00,216.14,216.21,216.06,216.1,21363.0,216.14,216.21,216.06,216.1,21363.0
2024-04-26 12:45:00,216.1,216.12,215.96,216.06,34493.0,216.1,216.12,215.96,216.06,34493.0
2024-04-26 12:50:00,216.07,216.11,215.96,216.11,14882.0,216.07,216.11,215.96,216.11,14882.0
2024-04-26 12:55:00,216.14,216.15,215.99,216.0,18341.0,216.14,216.15,215.99,216.0,18341.0
2024-04-26 13:00:00,216.0,216.09,215.91,215.93,56946.0,216.0,216.09,215.91,215.93,56946.0
2024-04-26 13:05:00,215.91,216.18,215.91,216.17,102691.0,215.91,216.18,215.91,216.17,102691.0
2024-04-26 13:10:00,216.2,216.37,216.2,216.35,60361.0,216.2,216.37,216.2,216.35,60361.0
2024-04-26 13:15:00,216.35,216.41,216.28,216.28,36560.0,216.35,216.41,216.28,216.28,36560.0
2024-04-26 13:20:00,216.27,216.29,216.15,216.26,35152.0,216.27,216.29,216.15,216.26,35152.0
2024-04-26 13:25:00,216.26,216.26,216.14,216.19,159099.0,216.26,216.26,216.14,216.19,159099.0
2024-04-26 13:30:00,216.19,216.28,216.09,216.28,33043.0,216.19,216.28,216.09,216.28,33043.0
2024-04-26 13:35:00,216.28,216.32,216.23,216.25,29854.0,216.28,216.32,216.23,216.25,29854.0
2024-04-26 13:40:00,216.26,216.51,216.25,216.5,43078.0,216.26,216.51,216.25,216.5,43078.0
2024-04-26 13:45:00,216.51,216.61,216.45,216.59,25092.0,216.51,216.61,216.45,216.59,25092.0
2024-04-26 13:50:00,216.58,216.62,216.47,216.49,44986.0,216.58,216.62,216.47,216.49,44986.0
2024-04-26 13:55:00,216.49,216.51,216.42,216.45,26550.0,216.49,216.51,216.42,216.45,26550.0
2024-04-26 14:00:00,216.46,216.47,216.38,216.44,20244.0,216.46,216.47,216.38,216.44,20244.0
2024-04-26 14:05:00,216.44,216.5,216.44,216.48,19953.0,216.44,216.5,216.44,216.48,19953.0
2024-04-26 14:10:00,216.49,216.63,216.46,216.57,31713.0,216.49,216.63,216.46,216.57,31713.0
2024-04-26 14:15:00,216.56,216.59,216.5,216.57,29413.0,216.56,216.59,216.5,216.57,29413.0
2024-04-26 14:20:00,216.58,216.62,216.56,216.59,17024.0,216.58,216.62,216.56,216.59,17024.0
2024-04-26 14:25:00,216.59,216.68,216.59,216.68,15296.0,216.59,216.68,216.59,216.68,15296.0
2024-04-26 14:30:00,216.68,216.72,216.59,216.65,38654.0,216.68,216.72,216.59,216.65,38654.0
2024-04-26 14:35:00,216.63,216.65,216.54,216.55,20565.0,216.63,216.65,216.54,216.55,20565.0
2024-04-26 14:40:00,216.55,216.57,216.49,216.52,19736.0,216.55,216.57,216.49,216.52,19736.0
2024-04-26 14:45:00,216.52,216.63,216.51,216.62,16385.0,216.52,216.63,216.51,216.62,16385.0
2024-04-26 14:50:00,216.62,216.69,216.62,216.67,31321.0,216.62,216.69,216.62,216.67,31321.0
2024-04-26 14:55:00,216.66,216.7,216.64,216.68,23117.0,216.66,216.7,216.64,216.68,23117.0
2024-04-26 15:00:00,216.68,216.68,216.44,216.45,43498.0,216.68,216.68,216.44,216.45,43498.0
2024-04-26 15:05:00,216.46,216.57,216.43,216.56,25191.0,216.46,216.57,216.43,216.56,25191.0
2024-04-26 15:10:00,216.58,216.58,216.45,216.49,45179.0,216.58,216.58,216.45,216.49,45179.0
2024-04-26 15:15:00,216.48,216.48,216.39,216.41,26526.0,216.48,216.48,216.39,216.41,26526.0
2024-04-26 15:20:00,216.41,216.41,216.24,216.25,31380.0,216.41,216.41,216.24,216.25,31380.0
2024-04-26 15:25:00,216.24,216.46,216.24,216.44,63001.0,216.24,216.46,216.24,216.44,63001.0
2024-04-26 15:30:00,216.44,216.45,216.32,216.42,37255.0,216.44,216.45,216.32,216.42,37255.0
2024-04-26 15:35:00,216.4,216.43,216.35,216.38,56329.0,216.4,216.43,216.35,216.38,56329.0
2024-04-26 15:40:00,216.39,216.48,216.33,216.45,83294.0,216.39,216.48,216.33,216.45,83294.0
2024-04-26 15:45:00,216.43,216.54,216.43,216.51,97294.0,216.43,216.54,216.43,216.51,97294.0
2024-04-26 15:50:00,216.51,216.63,216.49,216.6,156826.0,216.51,216.63,216.49,216.6,156826.0
2024-04-26 15:55:00,216.59,216.63,216.56,216.59,236717.0,216.59,216.63,216.56,216.59,236717.0
2024-04-29 09:30:00,216.02,216.25,216.01,216.05,85124.0,216.02,216.25,216.01,216.05,85124.0
2024-04-29 09:35:00,216.02,216.04,215.71,215.73,78739.0,216.02,216.04,215.71,215.73,78739.0
2024-04-29 09:40:00,215.76,215.76,215.25,215.72,100444.0,215.76,215.76,215.25,215.72,100444.0
2024-04-29 09:45:00,215.71,215.85,215.44,215.81,95830.0,215.71,215.85,215.44,215.81,95830.0
2024-04-29 09:50:00,215.81,216.01,215.76,215.98,48012.0,215.81,216.01,215.76,215.98,48012.0
2024-04-29 09:55:00,215.99,216.12,215.86,216.02,31771.0,215.99,216.12,215.86,216.02,31771.0
2024-04-29 10:00:00,216.01,216.23,216.01,216.2,85822.0,216.01,216.23,216.01,216.2,85822.0
2024-04-29 10:05:00,216.2,216.42,216.17,216.31,37133.0,216.2,216.42,216.17,216.31,37133.0
2024-04-29 10:10:00,216.3,216.35,216.04,216.06,54557.0,216.3,216.35,216.04,216.06,54557.0
2024-04-29 10:15:00,216.11,216.3,216.07,216.29,34654.0,216.11,216.3,216.07,216.29,34654.0
2024-04-29 10:20:00,216.31,216.31,216.02,216.05,21468.0,216.31,216.31,216.02,216.05,21468.0
2024-04-29 10:25:00,216.06,216.51,216.06,216.47,41202.0,216.06,216.51,216.06,216.47,41202.0
2024-04-29 10:30:00,216.45,216.5,216.2,216.41,22256.0,216.45,216.5,216.2,216.41,22256.0
2024-04-29 10:35:00,216.41,216.42,216.29,216.4,23457.0,216.41,216.42,216.29,216.4,23457.0
2024-04-29 10:40:00,216.42,216.54,216.38,216.39,22160.0,216.42,216.54,216.38,216.39,22160.0
2024-04-29 10:45:00,216.37,216.38,216.15,216.23,26296.0,216.37,216.38,216.15,216.23,26296.0
2024-04-29 10:50:00,216.22,216.24,216.1,216.15,13806.0,216.22,216.24,216.1,216.15,13806.0
2024-04-29 10:55:00,216.17,216.38,216.17,216.35,22015.0,216.17,216.38,216.17,216.35,22015.0
2024-04-29 11:00:00,216.38,216.38,216.23,216.35,16855.0,216.38,216.38,216.23,216.35,16855.0
2024-04-29 11:05:00,216.34,216.4,216.24,216.25,29084.0,216.34,216.4,216.24,216.25,29084.0
2024-04-29 11:10:00,216.25,216.39,216.09,216.12,38860.0,216.25,216.39,216.09,216.12,38860.0
2024-04-29 11:15:00,216.1,216.1,215.9,216.1,64215.0,216.1,216.1,215.9,216.1,64215.0
2024-04-29 11:20:00,216.11,216.28,216.1,216.23,22225.0,216.11,216.28,216.1,216.23,22225.0
2024-04-29 11:25:00,216.25,216.38,216.24,216.36,22838.0,216.25,216.38,216.24,216.36,22838.0
2024-04-29 11:30:00,216.37,216.39,216.23,216.24,9724.0,216.37,216.39,216.23,216.24,9724.0
2024-04-29 11:35:00,216.24,216.36,216.23,216.31,23116.0,216.24,216.36,216.23,216.31,23116.0
2024-04-29 11:40:00,216.31,216.47,216.31,216.41,31603.0,216.31,216.47,216.31,216.41,31603.0
2024-04-29 11:45:00,216.41,216.45,216.33,216.33,14601.0,216.41,216.45,216.33,216.33,14601.0
2024-04-29 11:50:00,216.3,216.38,216.27,216.32,16584.0,216.3,216.38,216.27,216.32,16584.0
2024-04-29 11:55:00,216.33,216.42,216.28,216.38,15521.0,216.33,216.42,216.28,216.38,15521.0
2024-04-29 12:00:00,216.37,216.58,216.36,216.55,64351.0,216.37,216.58,216.36,216.55,64351.0
2024-04-29 12:05:00,216.55,216.8,216.5,216.71,69127.0,216.55,216.8,216.5,216.71,69127.0
2024-04-29 12:10:00,216.71,216.97,216.69,216.9,26433.0,216.71,216.97,216.69,216.9,26433.0
2024-04-29 12:15:00,216.9,216.92,216.72,216.78,47854.0,216.9,216.92,216.72,216.78,47854.0
2024-04-29 12:20:00,216.77,217.22,216.77,217.11,138433.0,216.77,217.22,216.77,217.11,138433.0
2024-04-29 12:25:00,217.1,217.19,216.93,216.93,59908.0,217.1,217.19,216.93,216.93,59908.0
2024-04-29 12:30:00,216.96,217.01,216.86,216.87,96861.0,216.96,217.01,216.86,216.87,96861.0
2024-04-29 12:35:00,216.86,216.92,216.76,216.81,96910.0,216.86,216.92,216.76,216.81,96910.0
2024-04-29 12:40:00,216.82,217.0,216.76,216.96,61892.0,216.82,217.0,216.76,216.96,61892.0
2024-04-29 12:45:00,216.91,217.01,216.78,216.88,46199.0,216.91,217.01,216.78,216.88,46199.0
2024-04-29 12:50:00,216.89,217.17,216.89,217.11,55129.0,216.89,217.17,216.89,217.11,55129.0
2024-04-29 12:55:00,217.11,217.11,216.81,216.83,77292.0,217.11,217.11,216.81,216.83,77292.0
2024-04-29 13:00:00,216.86,217.05,216.81,216.9,38965.0,216.86,217.05,216.81,216.9,38965.0
2024-04-29 13:05:00,216.92,217.0,216.83,216.95,45433.0,216.92,217.0,216.83,216.95,45433.0
2024-04-29 13:10:00,216.96,217.11,216.92,217.09,25785.0,216.96,217.11,216.92,217.09,25785.0
2024-04-29 13:15:00,217.08,217.16,217.03,217.06,128078.0,217.08,217.16,217.03,217.06,128078.0
2024-04-29 13:20:00,217.05,217.1,216.96,217.09,41311.0,217.05,217.1,216.96,217.09,41311.0
2024-04-29 13:25:00,217.06,217.2,216.99,217.13,52228.0,217.06,217.2,216.99,217.13,52228.0
2024-04-29 13:30:00,217.13,217.16,217.06,217.06,17668.0,217.13,217.16,217.06,217.06,17668.0
2024-04-29 13:35:00,217.03,217.07,216.92,216.93,55274.0,217.03,217.07,216.92,216.93,55274.0
2024-04-29 13:40:00,216.93,216.93,216.7,216.72,196037.0,216.93,216.93,216.7,216.72,196037.0
2024-04-29 13:45:00,216.72,216.74,216.55,216.63,40333.0,216.72,216.74,216.55,216.63,40333.0
2024-04-29 13:50:00,216.61,216.68,216.56,216.63,28402.0,216.61,216.68,216.56,216.63,28402.0
2024-04-29 13:55:00,216.63,216.79,216.63,216.79,26335.0,216.63,216.79,216.63,216.79,26335.0
2024-04-29 14:00:00,216.79,216.93,216.72,216.87,31616.0,216.79,216.93,216.72,216.87,31616.0
2024-04-29 14:05:00,216.87,216.87,216.77,216.8,30412.0,216.87,216.87,216.77,216.8,30412.0
2024-04-29 14:10:00,216.79,216.85,216.72,216.81,32479.0,216.79,216.85,216.72,216.81,32479.0
2024-04-29 14:15:00,216.81,216.87,216.79,216.83,15167.0,216.81,216.87,216.79,216.83,15167.0
2024-04-29 14:20:00,216.83,216.86,216.76,216.76,27151.0,216.83,216.86,216.76,216.76,27151.0
2024-04-29 14:25:00,216.75,216.76,216.4,216.44,212565.0,216.75,216.76,216.4,216.44,212565.0
2024-04-29 14:30:00,216.44,216.54,216.35,216.42,124748.0,216.44,216.54,216.35,216.42,124748.0
2024-04-29 14:35:00,216.43,216.5,216.41,216.43,40126.0,216.43,216.5,216.41,216.43,40126.0
2024-04-29 14:40:00,216.44,216.51,216.41,216.5,41001.0,216.44,216.51,216.41,216.5,41001.0
2024-04-29 14:45:00,216.5,216.6,216.5,216.59,17379.0,216.5,216.6,216.5,216.59,17379.0
2024-04-29 14:50:00,216.59,216.67,216.59,216.62,12836.0,216.59,216.67,216.59,216.62,12836.0
2024-04-29 14:55:00,216.59,216.7,216.59,216.69,11858.0,216.59,216.7,216.59,216.69,11858.0
2024-04-29 15:00:00,216.68,216.68,216.04,216.09,123194.0,216.68,216.68,216.04,216.09,123194.0
2024-04-29 15:05:00,216.08,216.27,215.93,216.24,66326.0,216.08,216.27,215.93,216.24,66326.0
2024-04-29 15:10:00,216.24,216.37,216.23,216.36,26239.0,216.24,216.37,216.23,216.36,26239.0
2024-04-29 15:15:00,216.36,216.36,216.27,216.27,21838.0,216.36,216.36,216.27,216.27,21838.0
2024-04-29 15:20:00,216.26,216.31,216.05,216.15,45405.0,216.26,216.31,216.05,216.15,45405.0
2024-04-29 15:25:00,216.16,216.19,216.13,216.18,16018.0,216.16,216.19,216.13,216.18,16018.0
2024-04-29 15:30:00,216.19,216.19,215.96,216.03,67097.0,216.19,216.19,215.96,216.03,67097.0
2024-04-29 15:35:00,216.03,216.08,215.99,216.01,38876.0,216.03,216.08,215.99,216.01,38876.0
2024-04-29 15:40:00,216.02,216.02,215.92,216.0,51260.0,216.02,216.02,215.92,216.0,51260.0
2024-04-29 15:45:00,216.0,216.08,215.96,216.06,153758.0,216.0,216.08,215.96,216.06,153758.0
2024-04-29 15:50:00,216.06,216.14,216.03,216.14,77873.0,216.06,216.14,216.03,216.14,77873.0
2024-04-29 15:55:00,216.15,216.22,216.11,216.17,229740.0,216.15,216.22,216.11,216.17,229740.0
2024-04-30 09:30:00,213.38,213.43,213.19,213.39,542885.0,213.38,213.43,213.19,213.39,542885.0
2024-04-30 09:35:00,213.4,213.65,213.24,213.62,142906.0,213.4,213.65,213.24,213.62,142906.0
2024-04-30 09:40:00,213.61,214.0,213.57,213.8,99827.0,213.61,214.0,213.57,213.8,99827.0
2024-04-30 09:45:00,213.79,214.13,213.75,214.04,90787.0,213.79,214.13,213.75,214.04,90787.0
2024-04-30 09:50:00,214.03,214.06,213.58,213.61,83992.0,214.03,214.06,213.58,213.61,83992.0
2024-04-30 09:55:00,213.64,213.82,213.55,213.6,125767.0,213.64,213.82,213.55,213.6,125767.0
2024-04-30 10:00:00,213.56,213.84,213.42,213.49,386686.0,213.56,213.84,213.42,213.49,386686.0
2024-04-30 10:05:00,213.49,213.71,212.94,213.1,144294.0,213.49,213.71,212.94,213.1,144294.0
2024-04-30 10:10:00,213.12,213.13,212.75,212.94,353846.0,213.12,213.13,212.75,212.94,353846.0
2024-04-30 10:15:00,212.94,213.5,212.94,213.24,219974.0,212.94,213.5,212.94,213.24,219974.0
2024-04-30 10:20:00,213.26,213.42,213.11,213.11,74774.0,213.26,213.42,213.11,213.11,74774.0
2024-04-30 10:25:00,213.09,213.13,212.82,212.99,94252.0,213.09,213.13,212.82,212.99,94252.0
2024-04-30 10:30:00,213.01,213.03,212.73,212.79,55654.0,213.01,213.03,212.73,212.79,55654.0
2024-04-30 10:35:00,212.77,212.82,212.53,212.71,94765.0,212.77,212.82,212.53,212.71,94765.0
2024-04-30 10:40:00,212.71,212.76,212.45,212.7,98138.0,212.71,212.76,212.45,212.7,98138.0
2024-04-30 10:45:00,212.73,213.08,212.66,213.01,83942.0,212.73,213.08,212.66,213.01,83942.0
2024-04-30 10:50:00,213.0,213.01,212.72,212.74,82400.0,213.0,213.01,212.72,212.74,82400.0
2024-04-30 10:55:00,212.75,212.78,212.18,212.26,199252.0,212.75,212.78,212.18,212.26,199252.0
2024-04-30 11:00:00,212.28,212.46,212.23,212.28,116767.0,212.28,212.46,212.23,212.28,116767.0
2024-04-30 11:05:00,212.33,212.59,212.27,212.56,132657.0,212.33,212.59,212.27,212.56,132657.0
2024-04-30 11:10:00,212.56,212.77,212.42,212.57,121450.0,212.56,212.77,212.42,212.57,121450.0
2024-04-30 11:15:00,212.58,212.78,212.52,212.56,45574.0,212.58,212.78,212.52,212.56,45574.0
2024-04-30 11:20:00,212.59,212.73,212.55,212.62,54548.0,212.59,212.73,212.55,212.62,54548.0
2024-04-30 11:25:00,212.64,212.91,212.63,212.78,51325.0,212.64,212.91,212.63,212.78,51325.0
2024-04-30 11:30:00,212.78,212.85,212.63,212.67,30723.0,212.78,212.85,212.63,212.67,30723.0
2024-04-30 11:35:00,212.65,212.78,212.56,212.72,48865.0,212.65,212.78,212.56,212.72,48865.0
2024-04-30 11:40:00,212.71,212.76,212.4,212.4,36743.0,212.71,212.76,212.4,212.4,36743.0
2024-04-30 11:45:00,212.4,212.57,212.34,212.56,43615.0,212.4,212.57,212.34,212.56,43615.0
2024-04-30 11:50:00,212.55,212.6,212.4,212.41,27095.0,212.55,212.6,212.4,212.41,27095.0
2024-04-30 11:55:00,212.4,212.5,212.34,212.48,40204.0,212.4,212.5,212.34,212.48,40204.0
2024-04-30 12:00:00,212.49,212.66,212.49,212.62,36495.0,212.49,212.66,212.49,212.62,36495.0
2024-04-30 12:05:00,212.62,212.72,212.52,212.72,15237.0,212.62,212.72,212.52,212.72,15237.0
2024-04-30 12:10:00,212.71,212.8,212.65,212.67,18022.0,212.71,212.8,212.65,212.67,18022.0
2024-04-30 12:15:00,212.65,212.66,212.58,212.62,11017.0,212.65,212.66,212.58,212.62,11017.0
2024-04-30 12:20:00,212.61,212.68,212.54,212.62,55799.0,212.61,212.68,212.54,212.62,55799.0
2024-04-30 12:25:00,212.62,212.77,212.55,212.74,14322.0,212.62,212.77,212.55,212.74,14322.0
2024-04-30 12:30:00,212.74,212.77,212.43,212.44,40906.0,212.74,212.77,212.43,212.44,40906.0
2024-04-30 12:35:00,212.48,212.57,212.43,212.44,165682.0,212.48,212.57,212.43,212.44,165682.0
2024-04-30 12:40:00,212.45,212.52,212.4,212.45,26774.0,212.45,212.52,212.4,212.45,26774.0
2024-04-30 12:45:00,212.45,212.71,212.45,212.66,70231.0,212.45,212.71,212.45,212.66,70231.0
2024-04-30 12:50:00,212.65,212.65,212.52,212.52,34404.0,212.65,212.65,212.52,212.52,34404.0
2024-04-30 12:55:00,212.5,212.53,212.36,212.39,54275.0,212.5,212.53,212.36,212.39,54275.0
2024-04-30 13:00:00,212.4,212.62,212.38,212.59,20838.0,212.4,212.62,212.38,212.59,20838.0
2024-04-30 13:05:00,212.58,212.58,212.41,212.55,26587.0,212.58,212.58,212.41,212.55,26587.0
2024-04-30 13:10:00,212.56,212.62,212.44,212.46,22089.0,212.56,212.62,212.44,212.46,22089.0
2024-04-30 13:15:00,212.47,212.54,212.39,212.41,20976.0,212.47,212.54,212.39,212.41,20976.0
2024-04-30 13:20:00,212.41,212.53,212.25,212.3,50368.0,212.41,212.53,212.25,212.3,50368.0
2024-04-30 13:25:00,212.3,212.36,212.09,212.16,64264.0,212.3,212.36,212.09,212.16,64264.0
2024-04-30 13:30:00,212.18,212.32,212.13,212.26,38487.0,212.18,212.32,212.13,212.26,38487.0
2024-04-30 13:35:00,212.27,212.5,212.27,212.45,29606.0,212.27,212.5,212.27,212.45,29606.0
2024-04-30 13:40:00,212.44,212.44,212.28,212.32,13214.0,212.44,212.44,212.28,212.32,13214.0
2024-04-30 13:45:00,212.32,212.43,212.32,212.38,55858.0,212.32,212.43,212.32,212.38,55858.0
2024-04-30 13:50:00,212.39,212.44,212.3,212.31,12228.0,212.39,212.44,212.3,212.31,12228.0
2024-04-30 13:55:00,212.32,212.53,212.32,212.5,21023.0,212.32,212.53,212.32,212.5,21023.0
2024-04-30 14:00:00,212.51,212.61,212.43,212.61,25354.0,212.51,212.61,212.43,212.61,25354.0
2024-04-30 14:05:00,212.62,212.64,212.51,212.51,31826.0,212.62,212.64,212.51,212.51,31826.0
2024-04-30 14:10:00,212.52,212.57,212.45,212.47,19743.0,212.52,212.57,212.45,212.47,19743.0
2024-04-30 14:15:00,212.47,212.57,212.43,212.53,48477.0,212.47,212.57,212.43,212.53,48477.0
2024-04-30 14:20:00,212.54,212.59,212.44,212.44,23945.0,212.54,212.59,212.44,212.44,23945.0
2024-04-30 14:25:00,212.45,212.5,212.38,212.42,43451.0,212.45,212.5,212.38,212.42,43451.0
2024-04-30 14:30:00,212.39,212.57,212.37,212.37,44133.0,212.39,212.57,212.37,212.37,44133.0
2024-04-30 14:35:00,212.37,212.4,212.3,212.4,28882.0,212.37,212.4,212.3,212.4,28882.0
2024-04-30 14:40:00,212.4,212.4,212.23,212.26,51037.0,212.4,212.4,212.23,212.26,51037.0
2024-04-30 14:45:00,212.26,212.28,212.17,212.19,59079.0,212.26,212.28,212.17,212.19,59079.0
2024-04-30 14:50:00,212.2,212.22,212.09,212.09,36330.0,212.2,212.22,212.09,212.09,36330.0
2024-04-30 14:55:00,212.09,212.15,211.92,211.95,182711.0,212.09,212.15,211.92,211.95,182711.0
2024-04-30 15:00:00,211.95,212.18,211.9,212.18,124053.0,211.95,212.18,211.9,212.18,124053.0
2024-04-30 15:05:00,212.17,212.2,212.04,212.04,94509.0,212.17,212.2,212.04,212.04,94509.0
2024-04-30 15:10:00,212.05,212.17,212.03,212.09,66386.0,212.05,212.17,212.03,212.09,66386.0
2024-04-30 15:15:00,212.09,212.16,212.05,212.08,77057.0,212.09,212.16,212.05,212.08,77057.0
2024-04-30 15:20:00,212.07,212.19,212.06,212.18,141505.0,212.07,212.19,212.06,212.18,141505.0
2024-04-30 15:25:00,212.18,212.23,212.08,212.19,136886.0,212.18,212.23,212.08,212.19,136886.0
2024-04-30 15:30:00,212.19,212.31,212.18,212.22,103842.0,212.19,212.31,212.18,212.22,103842.0
2024-04-30 15:35:00,212.22,212.26,212.12,212.17,117240.0,212.22,212.26,212.12,212.17,117240.0
2024-04-30 15:40:00,212.17,212.37,212.16,212.29,110745.0,212.17,212.37,212.16,212.29,110745.0
2024-04-30 15:45:00,212.28,212.39,212.23,212.32,153485.0,212.28,212.39,212.23,212.32,153485.0
2024-04-30 15:50:00,212.32,212.36,212.12,212.19,317124.0,212.32,212.36,212.12,212.19,317124.0
2024-04-30 15:55:00,212.18,212.24,211.8,211.97,920101.0,212.18,212.24,211.8,211.97,920101.0
2024-05-01 09:30:00,212.96,213.18,212.9,212.92,207080.0,212.96,213.18,212.9,212.92,207080.0
2024-05-01 09:35:00,212.9,213.07,212.83,213.05,74256.0,212.9,213.07,212.83,213.05,74256.0
2024-05-01 09:40:00,213.03,213.17,212.86,213.1,69493.0,213.03,213.17,212.86,213.1,69493.0
2024-05-01 09:45:00,213.09,213.13,212.85,212.96,78669.0,213.09,213.13,212.85,212.96,78669.0
2024-05-01 09:50:00,212.97,213.06,212.86,213.04,42623.0,212.97,213.06,212.86,213.04,42623.0
2024-05-01 09:55:00,213.07,213.19,212.99,213.09,39916.0,213.07,213.19,212.99,213.09,39916.0
2024-05-01 10:00:00,213.2,213.54,213.12,213.26,213785.0,213.2,213.54,213.12,213.26,213785.0
2024-05-01 10:05:00,213.27,213.8,213.26,213.59,170248.0,213.27,213.8,213.26,213.59,170248.0
2024-05-01 10:10:00,213.56,213.84,213.38,213.8,89743.0,213.56,213.84,213.38,213.8,89743.0
2024-05-01 10:15:00,213.77,213.78,213.41,213.43,152141.0,213.77,213.78,213.41,213.43,152141.0
2024-05-01 10:20:00,213.42,213.57,213.21,213.26,76518.0,213.42,213.57,213.21,213.26,76518.0
2024-05-01 10:25:00,213.25,213.46,213.22,213.41,56102.0,213.25,213.46,213.22,213.41,56102.0
2024-05-01 10:30:00,213.41,213.45,212.98,213.01,72561.0,213.41,213.45,212.98,213.01,72561.0
2024-05-01 10:35:00,213.03,213.18,213.01,213.06,66417.0,213.03,213.18,213.01,213.06,66417.0
2024-05-01 10:40:00,213.05,213.05,212.82,212.9,36161.0,213.05,213.05,212.82,212.9,36161.0
2024-05-01 10:45:00,212.83,212.93,212.62,212.93,81880.0,212.83,212.93,212.62,212.93,81880.0
2024-05-01 10:50:00,212.9,213.02,212.82,212.99,45850.0,212.9,213.02,212.82,212.99,45850.0
2024-05-01 10:55:00,213.01,213.31,213.01,213.27,44609.0,213.01,213.31,213.01,213.27,44609.0
2024-05-01 11:00:00,213.3,213.37,213.18,213.26,31951.0,213.3,213.37,213.18,213.26,31951.0
2024-05-01 11:05:00,213.26,213.4,213.21,213.34,28465.0,213.26,213.4,213.21,213.34,28465.0
2024-05-01 11:10:00,213.33,213.39,213.25,213.32,32213.0,213.33,213.39,213.25,213.32,32213.0
2024-05-01 11:15:00,213.36,213.47,213.17,213.23,48571.0,213.36,213.47,213.17,213.23,48571.0
2024-05-01 11:20:00,213.24,213.39,213.11,213.39,38757.0,213.24,213.39,213.11,213.39,38757.0
2024-05-01 11:25:00,213.4,213.71,213.34,213.68,29061.0,213.4,213.71,213.34,213.68,29061.0
2024-05-01 11:30:00,213.71,213.8,213.55,213.75,50275.0,213.71,213.8,213.55,213.75,50275.0
2024-05-01 11:35:00,213.75,213.81,213.58,213.58,30653.0,213.75,213.81,213.58,213.58,30653.0
2024-05-01 11:40:00,213.59,213.65,213.5,213.55,31934.0,213.59,213.65,213.5,213.55,31934.0
2024-05-01 11:45:00,213.59,213.65,213.47,213.48,55638.0,213.59,213.65,213.47,213.48,55638.0
2024-05-01 11:50:00,213.45,213.53,213.42,213.43,20519.0,213.45,213.53,213.42,213.43,20519.0
2024-05-01 11:55:00,213.43,213.54,213.43,213.53,107273.0,213.43,213.54,213.43,213.53,107273.0
2024-05-01 12:00:00,213.55,213.55,213.31,213.34,59429.0,213.55,213.55,213.31,213.34,59429.0
2024-05-01 12:05:00,213.32,213.39,213.27,213.29,39816.0,213.32,213.39,213.27,213.29,39816.0
2024-05-01 12:10:00,213.3,213.31,213.17,213.3,79885.0,213.3,213.31,213.17,213.3,79885.0
2024-05-01 12:15:00,213.3,213.34,213.17,213.19,32178.0,213.3,213.34,213.17,213.19,32178.0
2024-05-01 12:20:00,213.18,213.18,213.05,213.15,43532.0,213.18,213.18,213.05,213.15,43532.0
2024-05-01 12:25:00,213.16,213.41,213.14,213.41,55541.0,213.16,213.41,213.14,213.41,55541.0
2024-05-01 12:30:00,213.4,213.5,213.38,213.39,19411.0,213.4,213.5,213.38,213.39,19411.0
2024-05-01 12:35:00,213.36,213.43,213.26,213.27,26193.0,213.36,213.43,213.26,213.27,26193.0
2024-05-01 12:40:00,213.26,213.37,213.24,213.25,21219.0,213.26,213.37,213.24,213.25,21219.0
2024-05-01 12:45:00,213.22,213.28,213.18,213.28,14327.0,213.22,213.28,213.18,213.28,14327.0
2024-05-01 12:50:00,213.26,213.49,213.26,213.47,21979.0,213.26,213.49,213.26,213.47,21979.0
2024-05-01 12:55:00,213.47,213.5,213.18,213.19,150244.0,213.47,213.5,213.18,213.19,150244.0
2024-05-01 13:00:00,213.22,213.22,213.07,213.09,47869.0,213.22,213.22,213.07,213.09,47869.0
2024-05-01 13:05:00,213.08,213.32,213.07,213.3,125495.0,213.08,213.32,213.07,213.3,125495.0
2024-05-01 13:10:00,213.31,213.32,213.19,213.19,11569.0,213.31,213.32,213.19,213.19,11569.0
2024-05-01 13:15:00,213.18,213.29,213.12,213.21,28414.0,213.18,213.29,213.12,213.21,28414.0
2024-05-01 13:20:00,213.22,213.23,212.96,213.0,64326.0,213.22,213.23,212.96,213.0,64326.0
2024-05-01 13:25:00,212.99,213.11,212.84,212.88,25557.0,212.99,213.11,212.84,212.88,25557.0
2024-05-01 13:30:00,212.89,212.9,212.69,212.89,179843.0,212.89,212.9,212.69,212.89,179843.0
2024-05-01 13:35:00,212.92,212.96,212.86,212.96,20125.0,212.92,212.96,212.86,212.96,20125.0
2024-05-01 13:40:00,212.95,212.95,212.82,212.91,20272.0,212.95,212.95,212.82,212.91,20272.0
2024-05-01 13:45:00,212.93,212.94,212.72,212.75,26591.0,212.93,212.94,212.72,212.75,26591.0
2024-05-01 13:50:00,212.76,212.81,212.72,212.75,67039.0,212.76,212.81,212.72,212.75,67039.0
2024-05-01 13:55:00,212.75,212.9,212.64,212.86,62686.0,212.75,212.9,212.64,212.86,62686.0
2024-05-01 14:00:00,212.7,213.56,212.41,213.44,206600.0,212.7,213.56,212.41,213.44,206600.0
2024-05-01 14:05:00,213.44,213.5,212.93,212.98,74025.0,213.44,213.5,212.93,212.98,74025.0
2024-05-01 14:10:00,213.1,213.35,213.05,213.22,62745.0,213.1,213.35,213.05,213.22,62745.0
2024-05-01 14:15:00,213.23,213.47,213.17,213.37,188905.0,213.23,213.47,213.17,213.37,188905.0
2024-05-01 14:20:00,213.38,213.63,213.29,213.54,41975.0,213.38,213.63,213.29,213.54,41975.0
2024-05-01 14:25:00,213.56,214.15,213.49,214.11,98207.0,213.56,214.15,213.49,214.11,98207.0
2024-05-01 14:30:00,214.11,214.34,213.56,214.31,233711.0,214.11,214.34,213.56,214.31,233711.0
2024-05-01 14:35:00,214.3,214.75,213.69,214.57,246365.0,214.3,214.75,213.69,214.57,246365.0
2024-05-01 14:40:00,214.6,215.18,214.56,215.11,242794.0,214.6,215.18,214.56,215.11,242794.0
2024-05-01 14:45:00,215.11,215.26,214.78,215.22,152392.0,215.11,215.26,214.78,215.22,152392.0
2024-05-01 14:50:00,215.21,215.41,215.19,215.31,204371.0,215.21,215.41,215.19,215.31,204371.0
2024-05-01 14:55:00,215.35,215.5,215.06,215.21,155490.0,215.35,215.5,215.06,215.21,155490.0
2024-05-01 15:00:00,215.21,215.45,215.02,215.02,129052.0,215.21,215.45,215.02,215.02,129052.0
2024-05-01 15:05:00,215.03,215.16,214.83,214.9,119458.0,215.03,215.16,214.83,214.9,119458.0
2024-05-01 15:10:00,214.88,215.1,214.59,215.04,162264.0,214.88,215.1,214.59,215.04,162264.0
2024-05-01 15:15:00,215.06,215.09,214.35,214.36,162178.0,215.06,215.09,214.35,214.36,162178.0
2024-05-01 15:20:00,214.38,214.83,214.15,214.83,115108.0,214.38,214.83,214.15,214.83,115108.0
2024-05-01 15:25:00,214.83,214.96,214.72,214.86,44772.0,214.83,214.96,214.72,214.86,44772.0
2024-05-01 15:30:00,214.87,214.98,214.56,214.6,79123.0,214.87,214.98,214.56,214.6,79123.0
2024-05-01 15:35:00,214.56,214.61,214.19,214.2,126220.0,214.56,214.61,214.19,214.2,126220.0
2024-05-01 15:40:00,214.2,214.47,214.17,214.24,97179.0,214.2,214.47,214.17,214.24,97179.0
2024-05-01 15:45:00,214.24,214.52,214.19,214.33,133470.0,214.24,214.52,214.19,214.33,133470.0
2024-05-01 15:50:00,214.31,214.37,214.14,214.16,166177.0,214.31,214.37,214.14,214.16,166177.0
2024-05-01 15:55:00,214.16,214.17,213.77,213.78,405461.0,214.16,214.17,213.77,213.78,405461.0
2024-05-02 09:30:00,211.94,212.34,211.9,212.21,192857.0,211.94,212.34,211.9,212.21,192857.0
2024-05-02 09:35:00,212.17,212.43,212.12,212.29,84913.0,212.17,212.43,212.12,212.29,84913.0
2024-05-02 09:40:00,212.32,212.37,211.95,212.12,74316.0,212.32,212.37,211.95,212.12,74316.0
2024-05-02 09:45:00,212.1,212.1,211.71,211.77,141585.0,212.1,212.1,211.71,211.77,141585.0
2024-05-02 09:50:00,211.79,211.82,211.49,211.82,80057.0,211.79,211.82,211.49,211.82,80057.0
2024-05-02 09:55:00,211.83,212.18,211.81,212.06,209877.0,211.83,212.18,211.81,212.06,209877.0
2024-05-02 10:00:00,212.08,212.28,211.93,212.12,165796.0,212.08,212.28,211.93,212.12,165796.0
2024-05-02 10:05:00,212.13,212.3,211.85,211.85,79968.0,212.13,212.3,211.85,211.85,79968.0
2024-05-02 10:10:00,211.86,211.97,211.69,211.77,81876.0,211.86,211.97,211.69,211.77,81876.0
2024-05-02 10:15:00,211.78,212.6,211.74,212.6,99751.0,211.78,212.6,211.74,212.6,99751.0
2024-05-02 10:20:00,212.61,212.78,212.41,212.64,91823.0,212.61,212.78,212.41,212.64,91823.0
2024-05-02 10:25:00,212.67,212.73,212.32,212.49,65719.0,212.67,212.73,212.32,212.49,65719.0
2024-05-02 10:30:00,212.5,212.82,212.42,212.82,51251.0,212.5,212.82,212.42,212.82,51251.0
2024-05-02 10:35:00,212.84,212.88,212.66,212.73,44910.0,212.84,212.88,212.66,212.73,44910.0
2024-05-02 10:40:00,212.76,213.06,212.66,212.9,59649.0,212.76,213.06,212.66,212.9,59649.0
2024-05-02 10:45:00,212.9,213.09,212.83,212.92,79251.0,212.9,213.09,212.83,212.92,79251.0
2024-05-02 10:50:00,212.93,213.06,212.83,212.92,43628.0,212.93,213.06,212.83,212.92,43628.0
2024-05-02 10:55:00,212.93,213.29,212.87,213.22,68373.0,212.93,213.29,212.87,213.22,68373.0
2024-05-02 11:00:00,213.22,213.45,213.12,213.18,53314.0,213.22,213.45,213.12,213.18,53314.0
2024-05-02 11:05:00,213.25,213.48,213.22,213.36,53377.0,213.25,213.48,213.22,213.36,53377.0
2024-05-02 11:10:00,213.38,213.42,212.94,213.05,60622.0,213.38,213.42,212.94,213.05,60622.0
2024-05-02 11:15:00,213.05,213.25,212.96,213.13,59481.0,213.05,213.25,212.96,213.13,59481.0
2024-05-02 11:20:00,213.13,213.32,213.13,213.24,15807.0,213.13,213.32,213.13,213.24,15807.0
2024-05-02 11:25:00,213.22,213.29,213.17,213.19,17161.0,213.22,213.29,213.17,213.19,17161.0
2024-05-02 11:30:00,213.21,213.25,213.04,213.06,30754.0,213.21,213.25,213.04,213.06,30754.0
2024-05-02 11:35:00,213.06,213.21,212.94,213.21,43794.0,213.06,213.21,212.94,213.21,43794.0
2024-05-02 11:40:00,213.21,213.32,213.07,213.18,25697.0,213.21,213.32,213.07,213.18,25697.0
2024-05-02 11:45:00,213.19,213.2,212.78,212.81,27888.0,213.19,213.2,212.78,212.81,27888.0
2024-05-02 11:50:00,212.82,212.84,212.56,212.62,61936.0,212.82,212.84,212.56,212.62,61936.0
2024-05-02 11:55:00,212.65,212.83,212.6,212.83,33376.0,212.65,212.83,212.6,212.83,33376.0
2024-05-02 12:00:00,212.83,212.83,212.65,212.72,13319.0,212.83,212.83,212.65,212.72,13319.0
2024-05-02 12:05:00,212.73,212.94,212.69,212.92,16216.0,212.73,212.94,212.69,212.92,16216.0
2024-05-02 12:10:00,212.93,212.93,212.8,212.88,19170.0,212.93,212.93,212.8,212.88,19170.0
2024-05-02 12:15:00,212.89,213.03,212.85,212.93,16788.0,212.89,213.03,212.85,212.93,16788.0
2024-05-02 12:20:00,212.94,212.95,212.79,212.88,28419.0,212.94,212.95,212.79,212.88,28419.0
2024-05-02 12:25:00,212.89,212.95,212.74,212.93,21673.0,212.89,212.95,212.74,212.93,21673.0
2024-05-02 12:30:00,212.94,213.05,212.94,213.03,20760.0,212.94,213.05,212.94,213.03,20760.0
2024-05-02 12:35:00,213.03,213.09,212.94,213.02,14046.0,213.03,213.09,212.94,213.02,14046.0
2024-05-02 12:40:00,213.0,213.18,212.97,213.14,12283.0,213.0,213.18,212.97,213.14,12283.0
2024-05-02 12:45:00,213.13,213.14,213.08,213.1,10071.0,213.13,213.14,213.08,213.1,10071.0
2024-05-02 12:50:00,213.07,213.12,212.85,212.86,28710.0,213.07,213.12,212.85,212.86,28710.0
2024-05-02 12:55:00,212.84,212.85,212.74,212.81,10902.0,212.84,212.85,212.74,212.81,10902.0
2024-05-02 13:00:00,212.8,212.91,212.79,212.84,22619.0,212.8,212.91,212.79,212.84,22619.0
2024-05-02 13:05:00,212.93,213.0,212.9,212.97,12862.0,212.93,213.0,212.9,212.97,12862.0
2024-05-02 13:10:00,212.97,213.11,212.94,213.01,14772.0,212.97,213.11,212.94,213.01,14772.0
2024-05-02 13:15:00,213.02,213.04,212.78,212.79,17637.0,213.02,213.04,212.78,212.79,17637.0
2024-05-02 13:20:00,212.79,212.99,212.78,212.98,42199.0,212.79,212.99,212.78,212.98,42199.0
2024-05-02 13:25:00,212.98,213.06,212.82,212.84,39967.0,212.98,213.06,212.82,212.84,39967.0
2024-05-02 13:30:00,212.86,213.02,212.85,213.01,28134.0,212.86,213.02,212.85,213.01,28134.0
2024-05-02 13:35:00,212.99,213.08,212.97,213.07,15538.0,212.99,213.08,212.97,213.07,15538.0
2024-05-02 13:40:00,213.08,213.26,213.05,213.24,20469.0,213.08,213.26,213.05,213.24,20469.0
2024-05-02 13:45:00,213.22,213.51,213.22,213.37,45033.0,213.22,213.51,213.22,213.37,45033.0
2024-05-02 13:50:00,213.37,213.56,213.36,213.52,32381.0,213.37,213.56,213.36,213.52,32381.0
2024-05-02 13:55:00,213.52,213.63,213.51,213.57,18515.0,213.52,213.63,213.51,213.57,18515.0
2024-05-02 14:00:00,213.59,213.61,213.51,213.53,26396.0,213.59,213.61,213.51,213.53,26396.0
2024-05-02 14:05:00,213.54,213.68,213.54,213.67,53457.0,213.54,213.68,213.54,213.67,53457.0
2024-05-02 14:10:00,213.69,213.71,213.51,213.51,24677.0,213.69,213.71,213.51,213.51,24677.0
2024-05-02 14:15:00,213.5,213.54,213.34,213.34,39812.0,213.5,213.54,213.34,213.34,39812.0
2024-05-02 14:20:00,213.32,213.49,213.32,213.49,25060.0,213.32,213.49,213.32,213.49,25060.0
2024-05-02 14:25:00,213.5,213.54,213.47,213.52,22212.0,213.5,213.54,213.47,213.52,22212.0
2024-05-02 14:30:00,213.52,213.54,213.41,213.46,84617.0,213.52,213.54,213.41,213.46,84617.0
2024-05-02 14:35:00,213.47,213.49,213.39,213.48,32716.0,213.47,213.49,213.39,213.48,32716.0
2024-05-02 14:40:00,213.47,213.52,213.4,213.41,95378.0,213.47,213.52,213.4,213.41,95378.0
2024-05-02 14:45:00,213.4,213.53,213.36,213.53,106730.0,213.4,213.53,213.36,213.53,106730.0
2024-05-02 14:50:00,213.53,213.56,213.48,213.52,42404.0,213.53,213.56,213.48,213.52,42404.0
2024-05-02 14:55:00,213.52,213.63,213.52,213.57,34163.0,213.52,213.63,213.52,213.57,34163.0
2024-05-02 15:00:00,213.56,213.57,213.36,213.38,43613.0,213.56,213.57,213.36,213.38,43613.0
2024-05-02 15:05:00,213.4,213.41,213.28,213.41,45544.0,213.4,213.41,213.28,213.41,45544.0
2024-05-02 15:10:00,213.39,213.41,213.3,213.3,46078.0,213.39,213.41,213.3,213.3,46078.0
2024-05-02 15:15:00,213.29,213.35,213.24,213.31,46173.0,213.29,213.35,213.24,213.31,46173.0
2024-05-02 15:20:00,213.33,213.42,213.25,213.25,52172.0,213.33,213.42,213.25,213.25,52172.0
2024-05-02 15:25:00,213.25,213.27,213.21,213.21,45314.0,213.25,213.27,213.21,213.21,45314.0
2024-05-02 15:30:00,213.2,213.21,213.07,213.13,52407.0,213.2,213.21,213.07,213.13,52407.0
2024-05-02 15:35:00,213.12,213.14,213.04,213.08,41182.0,213.12,213.14,213.04,213.08,41182.0
2024-05-02 15:40:00,213.09,213.15,212.97,213.12,91363.0,213.09,213.15,212.97,213.12,91363.0
2024-05-02 15:45:00,213.12,213.22,213.09,213.18,92250.0,213.12,213.22,213.09,213.18,92250.0
2024-05-02 15:50:00,213.18,213.28,213.11,213.25,156913.0,213.18,213.28,213.11,213.25,156913.0
2024-05-02 15:55:00,213.26,213.27,213.1,213.1,336886.0,213.26,213.27,213.1,213.1,336886.0
2024-05-03 09:30:00,212.89,213.23,210.98,211.17,421511.0,212.89,213.23,210.98,211.17,421511.0
2024-05-03 09:35:00,211.17,211.53,210.71,211.34,285330.0,211.17,211.53,210.71,211.34,285330.0
2024-05-03 09:40:00,211.25,211.67,211.22,211.58,134664.0,211.25,211.67,211.22,211.58,134664.0
2024-05-03 09:45:00,211.59,211.8,211.08,211.77,370391.0,211.59,211.8,211.08,211.77,370391.0
2024-05-03 09:50:00,211.76,212.24,211.66,212.2,363064.0,211.76,212.24,211.66,212.2,363064.0
2024-05-03 09:55:00,212.19,212.26,211.89,211.96,173242.0,212.19,212.26,211.89,211.96,173242.0
2024-05-03 10:00:00,212.05,213.19,212.0,212.23,390995.0,212.05,213.19,212.0,212.23,390995.0
2024-05-03 10:05:00,212.22,212.6,212.09,212.43,149776.0,212.22,212.6,212.09,212.43,149776.0
2024-05-03 10:10:00,212.43,212.48,211.7,211.88,174003.0,212.43,212.48,211.7,211.88,174003.0
2024-05-03 10:15:00,211.94,211.94,211.42,211.57,118937.0,211.94,211.94,211.42,211.57,118937.0
2024-05-03 10:20:00,211.55,211.85,211.3,211.75,122737.0,211.55,211.85,211.3,211.75,122737.0
2024-05-03 10:25:00,211.73,211.77,211.45,211.57,107989.0,211.73,211.77,211.45,211.57,107989.0
2024-05-03 10:30:00,211.6,211.78,211.36,211.37,32813.0,211.6,211.78,211.36,211.37,32813.0
2024-05-03 10:35:00,211.39,211.88,211.28,211.87,31104.0,211.39,211.88,211.28,211.87,31104.0
2024-05-03 10:40:00,211.88,211.95,211.46,211.74,51074.0,211.88,211.95,211.46,211.74,51074.0
2024-05-03 10:45:00,211.74,212.17,211.59,212.1,194966.0,211.74,212.17,211.59,212.1,194966.0
2024-05-03 10:50:00,212.09,212.27,211.94,212.26,176184.0,212.09,212.27,211.94,212.26,176184.0
2024-05-03 10:55:00,212.27,212.38,212.01,212.05,57453.0,212.27,212.38,212.01,212.05,57453.0
2024-05-03 11:00:00,212.04,212.32,212.01,212.26,40931.0,212.04,212.32,212.01,212.26,40931.0
2024-05-03 11:05:00,212.19,212.36,211.97,211.98,65525.0,212.19,212.36,211.97,211.98,65525.0
2024-05-03 11:10:00,211.98,212.32,211.89,212.25,40948.0,211.98,212.32,211.89,212.25,40948.0
2024-05-03 11:15:00,212.24,212.43,212.23,212.33,52760.0,212.24,212.43,212.23,212.33,52760.0
2024-05-03 11:20:00,212.34,212.51,212.27,212.37,77153.0,212.34,212.51,212.27,212.37,77153.0
2024-05-03 11:25:00,212.38,212.4,212.09,212.11,63658.0,212.38,212.4,212.09,212.11,63658.0
2024-05-03 11:30:00,212.11,212.34,212.11,212.27,45159.0,212.11,212.34,212.11,212.27,45159.0
2024-05-03 11:35:00,212.27,212.61,212.25,212.57,86606.0,212.27,212.61,212.25,212.57,86606.0
2024-05-03 11:40:00,212.58,212.75,212.58,212.66,49470.0,212.58,212.75,212.58,212.66,49470.0
2024-05-03 11:45:00,212.67,212.71,212.34,212.37,116539.0,212.67,212.71,212.34,212.37,116539.0
2024-05-03 11:50:00,212.35,212.42,212.26,212.26,115549.0,212.35,212.42,212.26,212.26,115549.0
2024-05-03 11:55:00,212.26,212.3,212.15,212.25,56971.0,212.26,212.3,212.15,212.25,56971.0
2024-05-03 12:00:00,212.26,212.36,212.18,212.35,112029.0,212.26,212.36,212.18,212.35,112029.0
2024-05-03 12:05:00,212.36,212.43,212.26,212.28,90552.0,212.36,212.43,212.26,212.28,90552.0
2024-05-03 12:10:00,212.28,212.45,212.21,212.45,25985.0,212.28,212.45,212.21,212.45,25985.0
2024-05-03 12:15:00,212.46,212.49,212.35,212.44,18605.0,212.46,212.49,212.35,212.44,18605.0
2024-05-03 12:20:00,212.43,212.66,212.37,212.63,22129.0,212.43,212.66,212.37,212.63,22129.0
2024-05-03 12:25:00,212.64,212.71,212.55,212.59,32919.0,212.64,212.71,212.55,212.59,32919.0
2024-05-03 12:30:00,212.59,212.7,212.53,212.67,19618.0,212.59,212.7,212.53,212.67,19618.0
2024-05-03 12:35:00,212.66,212.76,212.63,212.7,23228.0,212.66,212.76,212.63,212.7,23228.0
2024-05-03 12:40:00,212.71,212.71,212.55,212.56,33806.0,212.71,212.71,212.55,212.56,33806.0
2024-05-03 12:45:00,212.56,212.73,212.51,212.73,45884.0,212.56,212.73,212.51,212.73,45884.0
2024-05-03 12:50:00,212.73,212.86,212.72,212.82,69462.0,212.73,212.86,212.72,212.82,69462.0
2024-05-03 12:55:00,212.82,212.86,212.69,212.79,63325.0,212.82,212.86,212.69,212.79,63325.0
2024-05-03 13:00:00,212.8,212.8,212.69,212.79,29080.0,212.8,212.8,212.69,212.79,29080.0
2024-05-03 13:05:00,212.79,212.8,212.62,212.65,40224.0,212.79,212.8,212.62,212.65,40224.0
2024-05-03 13:10:00,212.62,212.65,212.52,212.61,25806.0,212.62,212.65,212.52,212.61,25806.0
2024-05-03 13:15:00,212.62,212.73,212.56,212.58,13727.0,212.62,212.73,212.56,212.58,13727.0
2024-05-03 13:20:00,212.59,212.71,212.55,212.7,23463.0,212.59,212.71,212.55,212.7,23463.0
2024-05-03 13:25:00,212.71,212.86,212.67,212.84,101124.0,212.71,212.86,212.67,212.84,101124.0
2024-05-03 13:30:00,212.83,213.02,212.79,212.92,41484.0,212.83,213.02,212.79,212.92,41484.0
2024-05-03 13:35:00,212.9,212.93,212.8,212.86,26326.0,212.9,212.93,212.8,212.86,26326.0
2024-05-03 13:40:00,212.85,212.93,212.82,212.89,30208.0,212.85,212.93,212.82,212.89,30208.0
2024-05-03 13:45:00,212.88,212.95,212.84,212.92,32460.0,212.88,212.95,212.84,212.92,32460.0
2024-05-03 13:50:00,212.9,213.05,212.89,213.0,41090.0,212.9,213.05,212.89,213.0,41090.0
2024-05-03 13:55:00,213.01,213.14,212.99,213.05,38036.0,213.01,213.14,212.99,213.05,38036.0
2024-05-03 14:00:00,213.06,213.12,213.01,213.02,12525.0,213.06,213.12,213.01,213.02,12525.0
2024-05-03 14:05:00,213.03,213.03,212.94,212.98,16492.0,213.03,213.03,212.94,212.98,16492.0
2024-05-03 14:10:00,212.97,212.97,212.87,212.94,54871.0,212.97,212.97,212.87,212.94,54871.0
2024-05-03 14:15:00,212.95,212.95,212.82,212.85,18144.0,212.95,212.95,212.82,212.85,18144.0
2024-05-03 14:20:00,212.84,212.85,212.79,212.81,14352.0,212.84,212.85,212.79,212.81,14352.0
2024-05-03 14:25:00,212.79,212.79,212.67,212.68,24472.0,212.79,212.79,212.67,212.68,24472.0
2024-05-03 14:30:00,212.69,212.72,212.6,212.61,14624.0,212.69,212.72,212.6,212.61,14624.0
2024-05-03 14:35:00,212.6,212.72,212.59,212.72,62153.0,212.6,212.72,212.59,212.72,62153.0
2024-05-03 14:40:00,212.71,212.75,212.66,212.68,54548.0,212.71,212.75,212.66,212.68,54548.0
2024-05-03 14:45:00,212.69,212.82,212.69,212.82,46912.0,212.69,212.82,212.69,212.82,46912.0
2024-05-03 14:50:00,212.81,212.82,212.71,212.74,12571.0,212.81,212.82,212.71,212.74,12571.0
2024-05-03 14:55:00,212.73,212.81,212.66,212.78,29876.0,212.73,212.81,212.66,212.78,29876.0
2024-05-03 15:00:00,212.77,212.78,212.51,212.65,38594.0,212.77,212.78,212.51,212.65,38594.0
2024-05-03 15:05:00,212.66,212.68,212.6,212.62,20278.0,212.66,212.68,212.6,212.62,20278.0
2024-05-03 15:10:00,212.61,212.66,212.46,212.55,42454.0,212.61,212.66,212.46,212.55,42454.0
2024-05-03 15:15:00,212.56,212.81,212.5,212.81,85953.0,212.56,212.81,212.5,212.81,85953.0
2024-05-03 15:20:00,212.8,212.86,212.72,212.74,57610.0,212.8,212.86,212.72,212.74,57610.0
2024-05-03 15:25:00,212.73,212.73,212.68,212.72,16851.0,212.73,212.73,212.68,212.72,16851.0
2024-05-03 15:30:00,212.73,212.77,212.64,212.68,42879.0,212.73,212.77,212.64,212.68,42879.0
2024-05-03 15:35:00,212.7,212.83,212.7,212.82,30360.0,212.7,212.83,212.7,212.82,30360.0
2024-05-03 15:40:00,212.84,212.87,212.73,212.75,52993.0,212.84,212.87,212.73,212.75,52993.0
2024-05-03 15:45:00,212.76,212.89,212.76,212.83,35654.0,212.76,212.89,212.76,212.83,35654.0
2024-05-03 15:50:00,212.84,212.94,212.78,212.84,105078.0,212.84,212.94,212.78,212.84,105078.0
2024-05-03 15:55:00,212.84,213.01,212.83,212.98,221311.0,212.84,213.01,212.83,212.98,221311.0
2024-05-06 09:30:00,215.14,215.28,214.94,215.2,175454.0,215.14,215.28,214.94,215.2,175454.0
2024-05-06 09:35:00,215.22,215.57,215.16,215.51,112422.0,215.22,215.57,215.16,215.51,112422.0
2024-05-06 09:40:00,215.51,215.91,215.5,215.65,160767.0,215.51,215.91,215.5,215.65,160767.0
2024-05-06 09:45:00,215.63,215.63,215.02,215.13,117237.0,215.63,215.63,215.02,215.13,117237.0
2024-05-06 09:50:00,215.13,215.44,215.04,215.4,112392.0,215.13,215.44,215.04,215.4,112392.0
2024-05-06 09:55:00,215.42,215.53,215.29,215.45,151910.0,215.42,215.53,215.29,215.45,151910.0
2024-05-06 10:00:00,215.49,215.61,215.37,215.53,82012.0,215.49,215.61,215.37,215.53,82012.0
2024-05-06 10:05:00,215.53,215.7,215.5,215.51,66280.0,215.53,215.7,215.5,215.51,66280.0
2024-05-06 10:10:00,215.51,215.51,215.25,215.48,59987.0,215.51,215.51,215.25,215.48,59987.0
2024-05-06 10:15:00,215.48,215.48,215.25,215.38,82687.0,215.48,215.48,215.25,215.38,82687.0
2024-05-06 10:20:00,215.36,215.39,215.19,215.27,61941.0,215.36,215.39,215.19,215.27,61941.0
2024-05-06 10:25:00,215.25,215.25,215.06,215.16,62473.0,215.25,215.25,215.06,215.16,62473.0
2024-05-06 10:30:00,215.15,215.26,215.07,215.09,10910.0,215.15,215.26,215.07,215.09,10910.0
2024-05-06 10:35:00,215.1,215.12,214.7,214.93,46660.0,215.1,215.12,214.7,214.93,46660.0
2024-05-06 10:40:00,214.94,215.33,214.63,214.8,332149.0,214.94,215.33,214.63,214.8,332149.0
2024-05-06 10:45:00,214.8,214.96,214.73,214.93,50997.0,214.8,214.96,214.73,214.93,50997.0
2024-05-06 10:50:00,214.91,215.08,214.8,214.88,38064.0,214.91,215.08,214.8,214.88,38064.0
2024-05-06 10:55:00,214.89,214.9,214.72,214.77,38867.0,214.89,214.9,214.72,214.77,38867.0
2024-05-06 11:00:00,214.8,214.85,214.71,214.82,34163.0,214.8,214.85,214.71,214.82,34163.0
2024-05-06 11:05:00,214.82,214.82,214.66,214.75,21180.0,214.82,214.82,214.66,214.75,21180.0
2024-05-06 11:10:00,214.77,214.98,214.69,214.98,27167.0,214.77,214.98,214.69,214.98,27167.0
2024-05-06 11:15:00,214.98,214.98,214.87,214.94,20575.0,214.98,214.98,214.87,214.94,20575.0
2024-05-06 11:20:00,214.93,214.93,214.74,214.9,24014.0,214.93,214.93,214.74,214.9,24014.0
2024-05-06 11:25:00,214.9,215.03,214.8,215.01,25576.0,214.9,215.03,214.8,215.01,25576.0
2024-05-06 11:30:00,215.04,215.05,214.9,214.99,19325.0,215.04,215.05,214.9,214.99,19325.0
2024-05-06 11:35:00,214.97,215.12,214.93,215.12,20020.0,214.97,215.12,214.93,215.12,20020.0
2024-05-06 11:40:00,215.12,215.21,215.05,215.08,19377.0,215.12,215.21,215.05,215.08,19377.0
2024-05-06 11:45:00,215.09,215.17,215.01,215.17,29830.0,215.09,215.17,215.01,215.17,29830.0
2024-05-06 11:50:00,215.16,215.17,215.08,215.12,15525.0,215.16,215.17,215.08,215.12,15525.0
2024-05-06 11:55:00,215.11,215.16,215.1,215.16,13778.0,215.11,215.16,215.1,215.16,13778.0
2024-05-06 12:00:00,215.15,215.28,215.06,215.28,44408.0,215.15,215.28,215.06,215.28,44408.0
2024-05-06 12:05:00,215.28,215.32,215.22,215.32,12225.0,215.28,215.32,215.22,215.32,12225.0
2024-05-06 12:10:00,215.33,215.36,215.28,215.35,38053.0,215.33,215.36,215.28,215.35,38053.0
2024-05-06 12:15:00,215.36,215.37,215.24,215.33,25830.0,215.36,215.37,215.24,215.33,25830.0
2024-05-06 12:20:00,215.31,215.4,215.29,215.32,17925.0,215.31,215.4,215.29,215.32,17925.0
2024-05-06 12:25:00,215.34,215.36,215.13,215.14,20728.0,215.34,215.36,215.13,215.14,20728.0
2024-05-06 12:30:00,215.14,215.17,214.47,214.65,289310.0,215.14,215.17,214.47,214.65,289310.0
2024-05-06 12:35:00,214.6,214.97,214.58,214.73,221972.0,214.6,214.97,214.58,214.73,221972.0
2024-05-06 12:40:00,214.73,214.96,214.73,214.91,34010.0,214.73,214.96,214.73,214.91,34010.0
2024-05-06 12:45:00,214.88,215.17,214.77,215.14,80944.0,214.88,215.17,214.77,215.14,80944.0
2024-05-06 12:50:00,215.13,215.13,215.01,215.06,43964.0,215.13,215.13,215.01,215.06,43964.0
2024-05-06 12:55:00,215.06,215.26,215.0,215.22,37237.0,215.06,215.26,215.0,215.22,37237.0
2024-05-06 13:00:00,215.23,215.28,215.08,215.1,30065.0,215.23,215.28,215.08,215.1,30065.0
2024-05-06 13:05:00,215.08,215.22,215.08,215.1,8014.0,215.08,215.22,215.08,215.1,8014.0
2024-05-06 13:10:00,215.08,215.18,215.04,215.1,33881.0,215.08,215.18,215.04,215.1,33881.0
2024-05-06 13:15:00,215.12,215.15,215.02,215.13,14288.0,215.12,215.15,215.02,215.13,14288.0
2024-05-06 13:20:00,215.12,215.15,214.99,214.99,38260.0,215.12,215.15,214.99,214.99,38260.0
2024-05-06 13:25:00,214.98,214.98,214.82,214.94,26126.0,214.98,214.98,214.82,214.94,26126.0
2024-05-06 13:30:00,214.91,215.06,214.88,214.98,35928.0,214.91,215.06,214.88,214.98,35928.0
2024-05-06 13:35:00,214.98,215.15,214.98,215.15,18572.0,214.98,215.15,214.98,215.15,18572.0
2024-05-06 13:40:00,215.17,215.19,215.05,215.1,13591.0,215.17,215.19,215.05,215.1,13591.0
2024-05-06 13:45:00,215.11,215.26,215.11,215.17,26700.0,215.11,215.26,215.11,215.17,26700.0
2024-05-06 13:50:00,215.18,215.29,215.18,215.26,25263.0,215.18,215.29,215.18,215.26,25263.0
2024-05-06 13:55:00,215.26,215.26,215.15,215.16,9815.0,215.26,215.26,215.15,215.16,9815.0
2024-05-06 14:00:00,215.17,215.28,215.16,215.22,13071.0,215.17,215.28,215.16,215.22,13071.0
2024-05-06 14:05:00,215.26,215.26,215.18,215.18,33597.0,215.26,215.26,215.18,215.18,33597.0
2024-05-06 14:10:00,215.18,215.24,215.15,215.2,64488.0,215.18,215.24,215.15,215.2,64488.0
2024-05-06 14:15:00,215.19,215.25,215.18,215.25,66731.0,215.19,215.25,215.18,215.25,66731.0
2024-05-06 14:20:00,215.27,215.3,215.25,215.3,23295.0,215.27,215.3,215.25,215.3,23295.0
2024-05-06 14:25:00,215.27,215.29,215.21,215.28,22115.0,215.27,215.29,215.21,215.28,22115.0
2024-05-06 14:30:00,215.28,215.33,215.18,215.27,16053.0,215.28,215.33,215.18,215.27,16053.0
2024-05-06 14:35:00,215.28,215.28,215.13,215.14,31910.0,215.28,215.28,215.13,215.14,31910.0
2024-05-06 14:40:00,215.14,215.18,215.13,215.17,25769.0,215.14,215.18,215.13,215.17,25769.0
2024-05-06 14:45:00,215.17,215.22,215.15,215.2,32791.0,215.17,215.22,215.15,215.2,32791.0
2024-05-06 14:50:00,215.2,215.24,215.17,215.21,13287.0,215.2,215.24,215.17,215.21,13287.0
2024-05-06 14:55:00,215.2,215.33,215.2,215.31,53041.0,215.2,215.33,215.2,215.31,53041.0
2024-05-06 15:00:00,215.31,215.32,215.22,215.24,164274.0,215.31,215.32,215.22,215.24,164274.0
2024-05-06 15:05:00,215.25,215.41,215.23,215.36,166654.0,215.25,215.41,215.23,215.36,166654.0
2024-05-06 15:10:00,215.36,215.37,215.17,215.18,37202.0,215.36,215.37,215.17,215.18,37202.0
2024-05-06 15:15:00,215.16,215.23,215.13,215.19,52489.0,215.16,215.23,215.13,215.19,52489.0
2024-05-06 15:20:00,215.2,215.3,215.16,215.3,21540.0,215.2,215.3,215.16,215.3,21540.0
2024-05-06 15:25:00,215.29,215.31,215.21,215.24,37760.0,215.29,215.31,215.21,215.24,37760.0
2024-05-06 15:30:00,215.25,215.26,215.18,215.26,44530.0,215.25,215.26,215.18,215.26,44530.0
2024-05-06 15:35:00,215.26,215.27,215.19,215.21,74146.0,215.26,215.27,215.19,215.21,74146.0
2024-05-06 15:40:00,215.21,215.21,215.05,215.06,57795.0,215.21,215.21,215.05,215.06,57795.0
2024-05-06 15:45:00,215.07,215.11,215.05,215.09,34896.0,215.07,215.11,215.05,215.09,34896.0
2024-05-06 15:50:00,215.1,215.19,215.06,215.19,153724.0,215.1,215.19,215.06,215.19,153724.0
2024-05-06 15:55:00,215.19,215.25,215.11,215.17,436177.0,215.19,215.25,215.11,215.17,436177.0
2024-05-07 09:30:00,214.52,214.65,214.4,214.58,99014.0,214.52,214.65,214.4,214.58,99014.0
2024-05-07 09:35:00,214.58,214.72,214.5,214.56,55223.0,214.58,214.72,214.5,214.56,55223.0
2024-05-07 09:40:00,214.59,214.88,214.58,214.74,44152.0,214.59,214.88,214.58,214.74,44152.0
2024-05-07 09:45:00,214.75,214.75,214.48,214.53,74069.0,214.75,214.75,214.48,214.53,74069.0
2024-05-07 09:50:00,214.53,214.76,214.53,214.7,30418.0,214.53,214.76,214.53,214.7,30418.0
2024-05-07 09:55:00,214.74,214.77,214.54,214.57,76089.0,214.74,214.77,214.54,214.57,76089.0
2024-05-07 10:00:00,214.57,214.73,214.49,214.65,60910.0,214.57,214.73,214.49,214.65,60910.0
2024-05-07 10:05:00,214.67,214.74,214.58,214.71,27010.0,214.67,214.74,214.58,214.71,27010.0
2024-05-07 10:10:00,214.72,214.8,214.61,214.68,21215.0,214.72,214.8,214.61,214.68,21215.0
2024-05-07 10:15:00,214.69,214.93,214.64,214.89,45419.0,214.69,214.93,214.64,214.89,45419.0
2024-05-07 10:20:00,214.91,214.91,214.7,214.81,44834.0,214.91,214.91,214.7,214.81,44834.0
2024-05-07 10:25:00,214.81,214.83,214.7,214.7,17270.0,214.81,214.83,214.7,214.7,17270.0
2024-05-07 10:30:00,214.68,214.77,214.64,214.7,41035.0,214.68,214.77,214.64,214.7,41035.0
2024-05-07 10:35:00,214.7,214.73,214.53,214.57,54871.0,214.7,214.73,214.53,214.57,54871.0
2024-05-07 10:40:00,214.58,214.82,214.56,214.74,52507.0,214.58,214.82,214.56,214.74,52507.0
2024-05-07 10:45:00,214.76,214.78,214.65,214.66,143620.0,214.76,214.78,214.65,214.66,143620.0
2024-05-07 10:50:00,214.67,214.71,214.62,214.63,37996.0,214.67,214.71,214.62,214.63,37996.0
2024-05-07 10:55:00,214.65,214.66,214.0,214.17,134655.0,214.65,214.66,214.0,214.17,134655.0
2024-05-07 11:00:00,214.2,214.47,214.19,214.43,108285.0,214.2,214.47,214.19,214.43,108285.0
2024-05-07 11:05:00,214.42,214.53,214.34,214.52,115900.0,214.42,214.53,214.34,214.52,115900.0
2024-05-07 11:10:00,214.53,214.62,214.3,214.37,42114.0,214.53,214.62,214.3,214.37,42114.0
2024-05-07 11:15:00,214.38,214.44,214.31,214.33,84994.0,214.38,214.44,214.31,214.33,84994.0
2024-05-07 11:20:00,214.34,214.39,214.28,214.34,24447.0,214.34,214.39,214.28,214.34,24447.0
2024-05-07 11:25:00,214.36,214.36,214.2,214.23,18712.0,214.36,214.36,214.2,214.23,18712.0
2024-05-07 11:30:00,214.23,214.31,214.15,214.15,12762.0,214.23,214.31,214.15,214.15,12762.0
2024-05-07 11:35:00,214.17,214.33,214.16,214.22,25882.0,214.17,214.33,214.16,214.22,25882.0
2024-05-07 11:40:00,214.22,214.3,214.18,214.24,13391.0,214.22,214.3,214.18,214.24,13391.0
2024-05-07 11:45:00,214.23,214.26,214.14,214.21,54289.0,214.23,214.26,214.14,214.21,54289.0
2024-05-07 11:50:00,214.21,214.22,214.03,214.04,68215.0,214.21,214.22,214.03,214.04,68215.0
2024-05-07 11:55:00,214.03,214.21,214.03,214.21,93536.0,214.03,214.21,214.03,214.21,93536.0
2024-05-07 12:00:00,214.22,214.24,214.01,214.08,67292.0,214.22,214.24,214.01,214.08,67292.0
2024-05-07 12:05:00,214.09,214.17,214.06,214.07,30190.0,214.09,214.17,214.06,214.07,30190.0
2024-05-07 12:10:00,214.06,214.16,214.03,214.14,76900.0,214.06,214.16,214.03,214.14,76900.0
2024-05-07 12:15:00,214.13,214.14,214.01,214.11,27963.0,214.13,214.14,214.01,214.11,27963.0
2024-05-07 12:20:00,214.1,214.33,214.07,214.3,39891.0,214.1,214.33,214.07,214.3,39891.0
2024-05-07 12:25:00,214.31,214.33,214.26,214.3,45669.0,214.31,214.33,214.26,214.3,45669.0
2024-05-07 12:30:00,214.3,214.35,214.23,214.24,98378.0,214.3,214.35,214.23,214.24,98378.0
2024-05-07 12:35:00,214.23,214.23,214.14,214.16,18294.0,214.23,214.23,214.14,214.16,18294.0
2024-05-07 12:40:00,214.16,214.26,214.13,214.25,10085.0,214.16,214.26,214.13,214.25,10085.0
2024-05-07 12:45:00,214.25,214.26,214.1,214.14,19596.0,214.25,214.26,214.1,214.14,19596.0
2024-05-07 12:50:00,214.14,214.15,214.01,214.07,45824.0,214.14,214.15,214.01,214.07,45824.0
2024-05-07 12:55:00,214.06,214.14,214.0,214.03,38880.0,214.06,214.14,214.0,214.03,38880.0
2024-05-07 13:00:00,214.01,214.14,214.01,214.07,17975.0,214.01,214.14,214.01,214.07,17975.0
2024-05-07 13:05:00,214.05,214.05,213.88,213.97,19365.0,214.05,214.05,213.88,213.97,19365.0
2024-05-07 13:10:00,213.99,214.14,213.98,214.13,15881.0,213.99,214.14,213.98,214.13,15881.0
2024-05-07 13:15:00,214.11,214.14,214.0,214.02,7693.0,214.11,214.14,214.0,214.02,7693.0
2024-05-07 13:20:00,214.06,214.2,214.06,214.16,9994.0,214.06,214.2,214.06,214.16,9994.0
2024-05-07 13:25:00,214.19,214.35,214.16,214.32,14337.0,214.19,214.35,214.16,214.32,14337.0
2024-05-07 13:30:00,214.33,214.34,214.22,214.33,12694.0,214.33,214.34,214.22,214.33,12694.0
2024-05-07 13:35:00,214.3,214.45,214.3,214.36,27028.0,214.3,214.45,214.3,214.36,27028.0
2024-05-07 13:40:00,214.35,214.4,214.33,214.4,9623.0,214.35,214.4,214.33,214.4,9623.0
2024-05-07 13:45:00,214.4,214.47,214.36,214.36,14008.0,214.4,214.47,214.36,214.36,14008.0
2024-05-07 13:50:00,214.34,214.35,214.24,214.27,36295.0,214.34,214.35,214.24,214.27,36295.0
2024-05-07 13:55:00,214.26,214.26,214.16,214.16,20966.0,214.26,214.26,214.16,214.16,20966.0
2024-05-07 14:00:00,214.16,214.2,214.09,214.2,5898.0,214.16,214.2,214.09,214.2,5898.0
2024-05-07 14:05:00,214.19,214.21,214.14,214.15,4043.0,214.19,214.21,214.14,214.15,4043.0
2024-05-07 14:10:00,214.14,214.17,214.1,214.14,29463.0,214.14,214.17,214.1,214.14,29463.0
2024-05-07 14:15:00,214.13,214.21,214.1,214.17,17962.0,214.13,214.21,214.1,214.17,17962.0
2024-05-07 14:20:00,214.17,214.25,214.16,214.21,18040.0,214.17,214.25,214.16,214.21,18040.0
2024-05-07 14:25:00,214.2,214.28,214.18,214.25,10629.0,214.2,214.28,214.18,214.25,10629.0
2024-05-07 14:30:00,214.24,214.26,214.07,214.08,26732.0,214.24,214.26,214.07,214.08,26732.0
2024-05-07 14:35:00,214.08,214.14,214.07,214.08,17128.0,214.08,214.14,214.07,214.08,17128.0
2024-05-07 14:40:00,214.06,214.2,214.06,214.2,9343.0,214.06,214.2,214.06,214.2,9343.0
2024-05-07 14:45:00,214.19,214.21,214.14,214.17,30196.0,214.19,214.21,214.14,214.17,30196.0
2024-05-07 14:50:00,214.15,214.22,214.12,214.16,16692.0,214.15,214.22,214.12,214.16,16692.0
2024-05-07 14:55:00,214.16,214.2,214.16,214.2,10324.0,214.16,214.2,214.16,214.2,10324.0
2024-05-07 15:00:00,214.2,214.27,214.16,214.26,36497.0,214.2,214.27,214.16,214.26,36497.0
2024-05-07 15:05:00,214.22,214.28,214.22,214.25,25992.0,214.22,214.28,214.22,214.25,25992.0
2024-05-07 15:10:00,214.25,214.28,214.21,214.21,30427.0,214.25,214.28,214.21,214.21,30427.0
2024-05-07 15:15:00,214.22,214.23,214.13,214.14,14111.0,214.22,214.23,214.13,214.14,14111.0
2024-05-07 15:20:00,214.12,214.14,213.99,213.99,45071.0,214.12,214.14,213.99,213.99,45071.0
2024-05-07 15:25:00,213.99,214.03,213.95,214.03,32266.0,213.99,214.03,213.95,214.03,32266.0
2024-05-07 15:30:00,214.04,214.09,213.98,214.0,41701.0,214.04,214.09,213.98,214.0,41701.0
2024-05-07 15:35:00,214.01,214.03,213.94,213.99,39263.0,214.01,214.03,213.94,213.99,39263.0
2024-05-07 15:40:00,213.97,214.0,213.95,214.0,56560.0,213.97,214.0,213.95,214.0,56560.0
2024-05-07 15:45:00,214.01,214.12,214.0,214.09,30152.0,214.01,214.12,214.0,214.09,30152.0
2024-05-07 15:50:00,214.09,214.22,214.09,214.17,61775.0,214.09,214.22,214.09,214.17,61775.0
2024-05-07 15:55:00,214.17,214.23,214.13,214.22,213281.0,214.17,214.23,214.13,214.22,213281.0
2024-05-08 09:30:00,213.62,213.92,213.5,213.81,80466.0,213.62,213.92,213.5,213.81,80466.0
2024-05-08 09:35:00,213.72,213.81,213.67,213.71,64663.0,213.72,213.81,213.67,213.71,64663.0
2024-05-08 09:40:00,213.7,214.04,213.69,213.95,41472.0,213.7,214.04,213.69,213.95,41472.0
2024-05-08 09:45:00,213.93,213.97,213.8,213.84,29441.0,213.93,213.97,213.8,213.84,29441.0
2024-05-08 09:50:00,213.81,213.86,213.64,213.77,76040.0,213.81,213.86,213.64,213.77,76040.0
2024-05-08 09:55:00,213.77,213.82,213.67,213.76,32702.0,213.77,213.82,213.67,213.76,32702.0
2024-05-08 10:00:00,213.77,214.02,213.68,213.93,106150.0,213.77,214.02,213.68,213.93,106150.0
2024-05-08 10:05:00,213.94,213.95,213.77,213.9,21042.0,213.94,213.95,213.77,213.9,21042.0
2024-05-08 10:10:00,213.89,214.08,213.83,214.05,49798.0,213.89,214.08,213.83,214.05,49798.0
2024-05-08 10:15:00,214.06,214.17,214.01,214.14,43030.0,214.06,214.17,214.01,214.14,43030.0
2024-05-08 10:20:00,214.11,214.44,214.1,214.44,33838.0,214.11,214.44,214.1,214.44,33838.0
2024-05-08 10:25:00,214.41,214.42,214.25,214.29,42973.0,214.41,214.42,214.25,214.29,42973.0
2024-05-08 10:30:00,214.28,214.44,214.27,214.41,23176.0,214.28,214.44,214.27,214.41,23176.0
2024-05-08 10:35:00,214.36,214.38,214.28,214.36,34513.0,214.36,214.38,214.28,214.36,34513.0
2024-05-08 10:40:00,214.36,214.45,214.28,214.29,78470.0,214.36,214.45,214.28,214.29,78470.0
2024-05-08 10:45:00,214.29,214.36,214.21,214.32,24879.0,214.29,214.36,214.21,214.32,24879.0
2024-05-08 10:50:00,214.32,214.49,214.31,214.42,66109.0,214.32,214.49,214.31,214.42,66109.0
2024-05-08 10:55:00,214.42,214.5,214.29,214.29,98230.0,214.42,214.5,214.29,214.29,98230.0
2024-05-08 11:00:00,214.29,214.39,214.19,214.26,22371.0,214.29,214.39,214.19,214.26,22371.0
2024-05-08 11:05:00,214.28,214.33,214.2,214.24,35437.0,214.28,214.33,214.2,214.24,35437.0
2024-05-08 11:10:00,214.27,214.28,214.03,214.13,49261.0,214.27,214.28,214.03,214.13,49261.0
2024-05-08 11:15:00,214.12,214.17,214.07,214.16,47135.0,214.12,214.17,214.07,214.16,47135.0
2024-05-08 11:20:00,214.18,214.41,214.17,214.4,44343.0,214.18,214.41,214.17,214.4,44343.0
2024-05-08 11:25:00,214.4,214.58,214.4,214.47,18585.0,214.4,214.58,214.4,214.47,18585.0
2024-05-08 11:30:00,214.47,214.57,214.41,214.53,44490.0,214.47,214.57,214.41,214.53,44490.0
2024-05-08 11:35:00,214.53,214.71,214.46,214.56,60224.0,214.53,214.71,214.46,214.56,60224.0
2024-05-08 11:40:00,214.58,214.58,214.44,214.46,19550.0,214.58,214.58,214.44,214.46,19550.0
2024-05-08 11:45:00,214.47,214.66,214.4,214.64,37124.0,214.47,214.66,214.4,214.64,37124.0
2024-05-08 11:50:00,214.62,214.72,214.59,214.63,56477.0,214.62,214.72,214.59,214.63,56477.0
2024-05-08 11:55:00,214.64,214.73,214.6,214.73,20118.0,214.64,214.73,214.6,214.73,20118.0
2024-05-08 12:00:00,214.74,214.75,214.61,214.66,19761.0,214.74,214.75,214.61,214.66,19761.0
2024-05-08 12:05:00,214.66,214.76,214.57,214.76,20146.0,214.66,214.76,214.57,214.76,20146.0
2024-05-08 12:10:00,214.77,214.8,214.65,214.68,19725.0,214.77,214.8,214.65,214.68,19725.0
2024-05-08 12:15:00,214.7,214.71,214.57,214.66,16552.0,214.7,214.71,214.57,214.66,16552.0
2024-05-08 12:20:00,214.66,214.66,214.47,214.56,38293.0,214.66,214.66,214.47,214.56,38293.0
2024-05-08 12:25:00,214.54,214.64,214.53,214.6,13883.0,214.54,214.64,214.53,214.6,13883.0
2024-05-08 12:30:00,214.6,214.6,214.47,214.57,18537.0,214.6,214.6,214.47,214.57,18537.0
2024-05-08 12:35:00,214.56,214.6,214.38,214.38,26918.0,214.56,214.6,214.38,214.38,26918.0
2024-05-08 12:40:00,214.37,214.42,214.32,214.41,25000.0,214.37,214.42,214.32,214.41,25000.0
2024-05-08 12:45:00,214.4,214.45,214.35,214.41,23801.0,214.4,214.45,214.35,214.41,23801.0
2024-05-08 12:50:00,214.41,214.48,214.4,214.48,22523.0,214.41,214.48,214.4,214.48,22523.0
2024-05-08 12:55:00,214.46,214.48,214.41,214.43,8046.0,214.46,214.48,214.41,214.43,8046.0
2024-05-08 13:00:00,214.44,214.48,214.3,214.34,55801.0,214.44,214.48,214.3,214.34,55801.0
2024-05-08 13:05:00,214.35,214.41,214.24,214.36,32867.0,214.35,214.41,214.24,214.36,32867.0
2024-05-08 13:10:00,214.33,214.38,214.25,214.27,55783.0,214.33,214.38,214.25,214.27,55783.0
2024-05-08 13:15:00,214.28,214.31,214.21,214.22,28971.0,214.28,214.31,214.21,214.22,28971.0
2024-05-08 13:20:00,214.21,214.27,214.14,214.15,14685.0,214.21,214.27,214.14,214.15,14685.0
2024-05-08 13:25:00,214.15,214.23,214.11,214.2,26529.0,214.15,214.23,214.11,214.2,26529.0
2024-05-08 13:30:00,214.23,214.28,214.19,214.28,18025.0,214.23,214.28,214.19,214.28,18025.0
2024-05-08 13:35:00,214.27,214.27,214.22,214.23,9091.0,214.27,214.27,214.22,214.23,9091.0
2024-05-08 13:40:00,214.21,214.29,214.21,214.26,33156.0,214.21,214.29,214.21,214.26,33156.0
2024-05-08 13:45:00,214.24,214.25,214.19,214.21,9327.0,214.24,214.25,214.19,214.21,9327.0
2024-05-08 13:50:00,214.19,214.27,214.16,214.27,15137.0,214.19,214.27,214.16,214.27,15137.0
2024-05-08 13:55:00,214.26,214.27,214.13,214.13,13571.0,214.26,214.27,214.13,214.13,13571.0
2024-05-08 14:00:00,214.13,214.13,214.04,214.05,7385.0,214.13,214.13,214.04,214.05,7385.0
2024-05-08 14:05:00,214.05,214.12,214.04,214.08,9625.0,214.05,214.12,214.04,214.08,9625.0
2024-05-08 14:10:00,214.08,214.09,214.04,214.06,6007.0,214.08,214.09,214.04,214.06,6007.0
2024-05-08 14:15:00,214.06,214.09,214.01,214.04,18824.0,214.06,214.09,214.01,214.04,18824.0
2024-05-08 14:20:00,214.03,214.05,213.94,213.97,31126.0,214.03,214.05,213.94,213.97,31126.0
2024-05-08 14:25:00,213.95,213.97,213.91,213.96,76046.0,213.95,213.97,213.91,213.96,76046.0
2024-05-08 14:30:00,213.95,214.03,213.94,214.02,9729.0,213.95,214.03,213.94,214.02,9729.0
2024-05-08 14:35:00,214.01,214.08,214.01,214.04,31452.0,214.01,214.08,214.01,214.04,31452.0
2024-05-08 14:40:00,214.03,214.05,213.97,213.98,14702.0,214.03,214.05,213.97,213.98,14702.0
2024-05-08 14:45:00,213.98,214.04,213.94,214.03,24288.0,213.98,214.04,213.94,214.03,24288.0
2024-05-08 14:50:00,214.03,214.05,214.01,214.03,20229.0,214.03,214.05,214.01,214.03,20229.0
2024-05-08 14:55:00,214.02,214.03,213.98,214.02,6250.0,214.02,214.03,213.98,214.02,6250.0
2024-05-08 15:00:00,214.02,214.04,213.98,214.01,29062.0,214.02,214.04,213.98,214.01,29062.0
2024-05-08 15:05:00,214.01,214.03,213.92,213.92,13077.0,214.01,214.03,213.92,213.92,13077.0
2024-05-08 15:10:00,213.92,213.92,213.81,213.82,35643.0,213.92,213.92,213.81,213.82,35643.0
2024-05-08 15:15:00,213.81,213.87,213.78,213.87,45221.0,213.81,213.87,213.78,213.87,45221.0
2024-05-08 15:20:00,213.87,213.91,213.86,213.86,20213.0,213.87,213.91,213.86,213.86,20213.0
2024-05-08 15:25:00,213.87,213.88,213.75,213.75,172561.0,213.87,213.88,213.75,213.75,172561.0
2024-05-08 15:30:00,213.72,213.83,213.7,213.8,37358.0,213.72,213.83,213.7,213.8,37358.0
2024-05-08 15:35:00,213.79,213.79,213.65,213.67,68746.0,213.79,213.79,213.65,213.67,68746.0
2024-05-08 15:40:00,213.67,213.68,213.62,213.66,192812.0,213.67,213.68,213.62,213.66,192812.0
2024-05-08 15:45:00,213.67,213.68,213.6,213.63,71139.0,213.67,213.68,213.6,213.63,71139.0
2024-05-08 15:50:00,213.64,213.67,213.57,213.64,72256.0,213.64,213.67,213.57,213.64,72256.0
2024-05-08 15:55:00,213.65,213.7,213.56,213.59,289068.0,213.65,213.7,213.56,213.59,289068.0
2024-05-09 09:30:00,214.48,214.84,214.44,214.66,157576.0,214.48,214.84,214.44,214.66,157576.0
2024-05-09 09:35:00,214.67,214.84,214.53,214.65,64407.0,214.67,214.84,214.53,214.65,64407.0
2024-05-09 09:40:00,214.67,214.7,214.45,214.63,60870.0,214.67,214.7,214.45,214.63,60870.0
2024-05-09 09:45:00,214.63,214.85,214.55,214.79,29556.0,214.63,214.85,214.55,214.79,29556.0
2024-05-09 09:50:00,214.76,214.93,214.7,214.89,49418.0,214.76,214.93,214.7,214.89,49418.0
2024-05-09 09:55:00,214.87,215.16,214.81,215.1,55761.0,214.87,215.16,214.81,215.1,55761.0
2024-05-09 10:00:00,215.1,215.26,215.02,215.21,107521.0,215.1,215.26,215.02,215.21,107521.0
2024-05-09 10:05:00,215.19,215.81,215.11,215.74,204023.0,215.19,215.81,215.11,215.74,204023.0
2024-05-09 10:10:00,215.73,216.11,215.65,215.97,159403.0,215.73,216.11,215.65,215.97,159403.0
2024-05-09 10:15:00,215.93,216.11,215.81,216.08,159072.0,215.93,216.11,215.81,216.08,159072.0
2024-05-09 10:20:00,216.12,216.37,216.1,216.2,166819.0,216.12,216.37,216.1,216.2,166819.0
2024-05-09 10:25:00,216.22,216.44,216.03,216.09,166494.0,216.22,216.44,216.03,216.09,166494.0
2024-05-09 10:30:00,216.08,216.12,215.59,215.71,143816.0,216.08,216.12,215.59,215.71,143816.0
2024-05-09 10:35:00,215.7,215.85,215.59,215.74,73311.0,215.7,215.85,215.59,215.74,73311.0
2024-05-09 10:40:00,215.74,215.93,215.47,215.59,175528.0,215.74,215.93,215.47,215.59,175528.0
2024-05-09 10:45:00,215.58,215.77,215.49,215.62,99226.0,215.58,215.77,215.49,215.62,99226.0
2024-05-09 10:50:00,215.66,215.89,215.64,215.86,43014.0,215.66,215.89,215.64,215.86,43014.0
2024-05-09 10:55:00,215.88,215.95,215.76,215.94,48237.0,215.88,215.95,215.76,215.94,48237.0
2024-05-09 11:00:00,215.96,216.01,215.81,216.0,31521.0,215.96,216.01,215.81,216.0,31521.0
2024-05-09 11:05:00,216.01,216.26,215.98,216.24,41656.0,216.01,216.26,215.98,216.24,41656.0
2024-05-09 11:10:00,216.25,216.33,216.17,216.2,40775.0,216.25,216.33,216.17,216.2,40775.0
2024-05-09 11:15:00,216.22,216.27,216.05,216.22,46861.0,216.22,216.27,216.05,216.22,46861.0
2024-05-09 11:20:00,216.22,216.25,215.84,215.87,51654.0,216.22,216.25,215.84,215.87,51654.0
2024-05-09 11:25:00,215.88,216.04,215.86,215.97,43994.0,215.88,216.04,215.86,215.97,43994.0
2024-05-09 11:30:00,215.91,215.95,215.85,215.9,35492.0,215.91,215.95,215.85,215.9,35492.0
2024-05-09 11:35:00,215.91,215.93,215.79,215.82,26760.0,215.91,215.93,215.79,215.82,26760.0
2024-05-09 11:40:00,215.8,215.85,215.76,215.85,19123.0,215.8,215.85,215.76,215.85,19123.0
2024-05-09 11:45:00,215.86,216.02,215.67,215.7,65802.0,215.86,216.02,215.67,215.7,65802.0
2024-05-09 11:50:00,215.68,215.68,215.46,215.6,49616.0,215.68,215.68,215.46,215.6,49616.0
2024-05-09 11:55:00,215.6,215.69,215.56,215.68,25020.0,215.6,215.69,215.56,215.68,25020.0
2024-05-09 12:00:00,215.67,215.72,215.57,215.72,20633.0,215.67,215.72,215.57,215.72,20633.0
2024-05-09 12:05:00,215.71,215.79,215.69,215.77,49475.0,215.71,215.79,215.69,215.77,49475.0
2024-05-09 12:10:00,215.76,215.83,215.67,215.69,39333.0,215.76,215.83,215.67,215.69,39333.0
2024-05-09 12:15:00,215.67,215.8,215.66,215.79,19290.0,215.67,215.8,215.66,215.79,19290.0
2024-05-09 12:20:00,215.79,215.84,215.72,215.8,43413.0,215.79,215.84,215.72,215.8,43413.0
2024-05-09 12:25:00,215.79,215.97,215.75,215.97,36293.0,215.79,215.97,215.75,215.97,36293.0
2024-05-09 12:30:00,215.97,216.01,215.91,215.97,35074.0,215.97,216.01,215.91,215.97,35074.0
2024-05-09 12:35:00,215.97,216.0,215.83,215.84,44573.0,215.97,216.0,215.83,215.84,44573.0
2024-05-09 12:40:00,215.87,215.91,215.74,215.76,40466.0,215.87,215.91,215.74,215.76,40466.0
2024-05-09 12:45:00,215.78,215.78,215.63,215.7,32655.0,215.78,215.78,215.63,215.7,32655.0
2024-05-09 12:50:00,215.73,215.75,215.65,215.65,12236.0,215.73,215.75,215.65,215.65,12236.0
2024-05-09 12:55:00,215.66,215.71,215.6,215.61,26416.0,215.66,215.71,215.6,215.61,26416.0
2024-05-09 13:00:00,215.6,215.88,215.56,215.86,36527.0,215.6,215.88,215.56,215.86,36527.0
2024-05-09 13:05:00,215.86,215.92,215.81,215.87,22217.0,215.86,215.92,215.81,215.87,22217.0
2024-05-09 13:10:00,215.86,215.86,215.8,215.84,14613.0,215.86,215.86,215.8,215.84,14613.0
2024-05-09 13:15:00,215.84,215.88,215.76,215.77,11538.0,215.84,215.88,215.76,215.77,11538.0
2024-05-09 13:20:00,215.77,215.86,215.71,215.71,26451.0,215.77,215.86,215.71,215.71,26451.0
2024-05-09 13:25:00,215.69,216.04,215.69,215.96,35637.0,215.69,216.04,215.69,215.96,35637.0
2024-05-09 13:30:00,215.97,216.0,215.86,215.9,29001.0,215.97,216.0,215.86,215.9,29001.0
2024-05-09 13:35:00,215.9,215.92,215.84,215.9,29536.0,215.9,215.92,215.84,215.9,29536.0
2024-05-09 13:40:00,215.91,215.96,215.9,215.95,26734.0,215.91,215.96,215.9,215.95,26734.0
2024-05-09 13:45:00,215.95,216.0,215.93,215.97,31021.0,215.95,216.0,215.93,215.97,31021.0
2024-05-09 13:50:00,215.96,216.0,215.89,216.0,21458.0,215.96,216.0,215.89,216.0,21458.0
2024-05-09 13:55:00,216.0,216.11,215.99,216.09,47211.0,216.0,216.11,215.99,216.09,47211.0
2024-05-09 14:00:00,216.09,216.13,216.03,216.13,31135.0,216.09,216.13,216.03,216.13,31135.0
2024-05-09 14:05:00,216.13,216.17,216.04,216.07,37673.0,216.13,216.17,216.04,216.07,37673.0
2024-05-09 14:10:00,216.07,216.08,216.03,216.05,21499.0,216.07,216.08,216.03,216.05,21499.0
2024-05-09 14:15:00,216.03,216.11,215.99,216.11,31070.0,216.03,216.11,215.99,216.11,31070.0
2024-05-09 14:20:00,216.11,216.13,216.02,216.03,31271.0,216.11,216.13,216.02,216.03,31271.0
2024-05-09 14:25:00,216.03,216.08,216.02,216.06,24283.0,216.03,216.08,216.02,216.06,24283.0
2024-05-09 14:30:00,216.06,216.14,216.02,216.11,24677.0,216.06,216.14,216.02,216.11,24677.0
2024-05-09 14:35:00,216.11,216.23,216.1,216.22,44895.0,216.11,216.23,216.1,216.22,44895.0
2024-05-09 14:40:00,216.22,216.25,216.2,216.24,36201.0,216.22,216.25,216.2,216.24,36201.0
2024-05-09 14:45:00,216.24,216.27,216.23,216.26,81853.0,216.24,216.27,216.23,216.26,81853.0
2024-05-09 14:50:00,216.26,216.3,216.24,216.27,191226.0,216.26,216.3,216.24,216.27,191226.0
2024-05-09 14:55:00,216.27,216.36,216.26,216.35,99154.0,216.27,216.36,216.26,216.35,99154.0
2024-05-09 15:00:00,216.36,216.37,216.3,216.34,174627.0,216.36,216.37,216.3,216.34,174627.0
2024-05-09 15:05:00,216.34,216.35,216.22,216.23,49468.0,216.34,216.35,216.22,216.23,49468.0
2024-05-09 15:10:00,216.22,216.26,216.2,216.23,29939.0,216.22,216.26,216.2,216.23,29939.0
2024-05-09 15:15:00,216.22,216.29,216.21,216.21,44700.0,216.22,216.29,216.21,216.21,44700.0
2024-05-09 15:20:00,216.21,216.24,216.16,216.24,32827.0,216.21,216.24,216.16,216.24,32827.0
2024-05-09 15:25:00,216.23,216.38,216.22,216.34,52202.0,216.23,216.38,216.22,216.34,52202.0
2024-05-09 15:30:00,216.34,216.39,216.31,216.39,69592.0,216.34,216.39,216.31,216.39,69592.0
2024-05-09 15:35:00,216.39,216.73,216.36,216.69,276998.0,216.39,216.73,216.36,216.69,276998.0
2024-05-09 15:40:00,216.69,216.81,216.56,216.65,188874.0,216.69,216.81,216.56,216.65,188874.0
2024-05-09 15:45:00,216.63,216.9,216.57,216.85,236495.0,216.63,216.9,216.57,216.85,236495.0
2024-05-09 15:50:00,216.85,216.95,216.75,216.88,259556.0,216.85,216.95,216.75,216.88,259556.0
2024-05-09 15:55:00,216.87,216.95,216.87,216.94,449535.0,216.87,216.95,216.87,216.94,449535.0
2024-05-10 09:30:00,219.22,219.25,218.81,218.98,442277.0,219.22,219.25,218.81,218.98,442277.0
2024-05-10 09:35:00,218.98,219.15,218.72,218.96,157680.0,218.98,219.15,218.72,218.96,157680.0
2024-05-10 09:40:00,218.96,219.01,218.8,218.9,149373.0,218.96,219.01,218.8,218.9,149373.0
2024-05-10 09:45:00,218.92,219.06,218.79,218.95,48749.0,218.92,219.06,218.79,218.95,48749.0
2024-05-10 09:50:00,218.96,219.16,218.94,219.0,72954.0,218.96,219.16,218.94,219.0,72954.0
2024-05-10 09:55:00,218.99,219.17,218.93,219.11,70478.0,218.99,219.17,218.93,219.11,70478.0
2024-05-10 10:00:00,219.09,219.46,218.95,219.45,111047.0,219.09,219.46,218.95,219.45,111047.0
2024-05-10 10:05:00,219.45,219.6,219.16,219.21,152829.0,219.45,219.6,219.16,219.21,152829.0
2024-05-10 10:10:00,219.19,219.23,218.94,219.12,75588.0,219.19,219.23,218.94,219.12,75588.0
2024-05-10 10:15:00,219.1,219.19,218.89,219.12,76505.0,219.1,219.19,218.89,219.12,76505.0
2024-05-10 10:20:00,219.11,219.12,218.58,218.64,107644.0,219.11,219.12,218.58,218.64,107644.0
2024-05-10 10:25:00,218.61,218.82,218.44,218.46,112386.0,218.61,218.82,218.44,218.46,112386.0
2024-05-10 10:30:00,218.45,218.98,218.41,218.83,53160.0,218.45,218.98,218.41,218.83,53160.0
2024-05-10 10:35:00,218.8,218.82,218.65,218.67,81726.0,218.8,218.82,218.65,218.67,81726.0
2024-05-10 10:40:00,218.65,218.91,218.65,218.88,33331.0,218.65,218.91,218.65,218.88,33331.0
2024-05-10 10:45:00,218.88,218.88,218.52,218.56,39320.0,218.88,218.88,218.52,218.56,39320.0
2024-05-10 10:50:00,218.55,218.67,218.54,218.6,54942.0,218.55,218.67,218.54,218.6,54942.0
2024-05-10 10:55:00,218.56,218.56,218.19,218.46,145470.0,218.56,218.56,218.19,218.46,145470.0
2024-05-10 11:00:00,218.45,218.45,218.08,218.08,144006.0,218.45,218.45,218.08,218.08,144006.0
2024-05-10 11:05:00,218.12,218.29,218.12,218.2,76455.0,218.12,218.29,218.12,218.2,76455.0
2024-05-10 11:10:00,218.19,218.59,218.16,218.56,155728.0,218.19,218.59,218.16,218.56,155728.0
2024-05-10 11:15:00,218.57,218.71,218.54,218.63,35847.0,218.57,218.71,218.54,218.63,35847.0
2024-05-10 11:20:00,218.65,218.75,218.56,218.74,438149.0,218.65,218.75,218.56,218.74,438149.0
2024-05-10 11:25:00,218.75,218.86,218.73,218.78,85717.0,218.75,218.86,218.73,218.78,85717.0
2024-05-10 11:30:00,218.8,218.8,218.68,218.73,31577.0,218.8,218.8,218.68,218.73,31577.0
2024-05-10 11:35:00,218.73,218.81,218.65,218.79,42854.0,218.73,218.81,218.65,218.79,42854.0
2024-05-10 11:40:00,218.79,219.02,218.76,218.97,521324.0,218.79,219.02,218.76,218.97,521324.0
2024-05-10 11:45:00,218.95,219.0,218.84,218.86,90769.0,218.95,219.0,218.84,218.86,90769.0
2024-05-10 11:50:00,218.85,218.94,218.71,218.74,57603.0,218.85,218.94,218.71,218.74,57603.0
2024-05-10 11:55:00,218.74,218.86,218.67,218.85,24599.0,218.74,218.86,218.67,218.85,24599.0
2024-05-10 12:00:00,218.9,218.92,218.63,218.69,54481.0,218.9,218.92,218.63,218.69,54481.0
2024-05-10 12:05:00,218.69,218.76,218.57,218.71,64583.0,218.69,218.76,218.57,218.71,64583.0
2024-05-10 12:10:00,218.7,218.93,218.68,218.89,43776.0,218.7,218.93,218.68,218.89,43776.0
2024-05-10 12:15:00,218.88,218.9,218.76,218.81,62789.0,218.88,218.9,218.76,218.81,62789.0
2024-05-10 12:20:00,218.81,218.94,218.79,218.94,63926.0,218.81,218.94,218.79,218.94,63926.0
2024-05-10 12:25:00,218.94,218.94,218.77,218.77,181796.0,218.94,218.94,218.77,218.77,181796.0
2024-05-10 12:30:00,218.78,218.85,218.71,218.73,21738.0,218.78,218.85,218.71,218.73,21738.0
2024-05-10 12:35:00,218.71,218.82,218.68,218.79,26937.0,218.71,218.82,218.68,218.79,26937.0
2024-05-10 12:40:00,218.79,218.89,218.76,218.85,32171.0,218.79,218.89,218.76,218.85,32171.0
2024-05-10 12:45:00,218.85,219.18,218.85,219.13,63917.0,218.85,219.18,218.85,219.13,63917.0
2024-05-10 12:50:00,219.14,219.32,219.12,219.3,69465.0,219.14,219.32,219.12,219.3,69465.0
2024-05-10 12:55:00,219.31,219.32,219.17,219.18,42631.0,219.31,219.32,219.17,219.18,42631.0
2024-05-10 13:00:00,219.17,219.24,219.07,219.17,25155.0,219.17,219.24,219.07,219.17,25155.0
2024-05-10 13:05:00,219.15,219.17,219.03,219.15,13965.0,219.15,219.17,219.03,219.15,13965.0
2024-05-10 13:10:00,219.13,219.25,219.11,219.23,34671.0,219.13,219.25,219.11,219.23,34671.0
2024-05-10 13:15:00,219.23,219.27,219.13,219.15,26746.0,219.23,219.27,219.13,219.15,26746.0
2024-05-10 13:20:00,219.15,219.2,219.1,219.14,34853.0,219.15,219.2,219.1,219.14,34853.0
2024-05-10 13:25:00,219.13,219.22,219.12,219.14,88061.0,219.13,219.22,219.12,219.14,88061.0
2024-05-10 13:30:00,219.12,219.28,219.1,219.23,39276.0,219.12,219.28,219.1,219.23,39276.0
2024-05-10 13:35:00,219.23,219.3,219.21,219.28,40491.0,219.23,219.3,219.21,219.28,40491.0
2024-05-10 13:40:00,219.26,219.3,219.14,219.27,41430.0,219.26,219.3,219.14,219.27,41430.0
2024-05-10 13:45:00,219.28,219.34,219.21,219.21,28604.0,219.28,219.34,219.21,219.21,28604.0
2024-05-10 13:50:00,219.21,219.26,219.2,219.2,27981.0,219.21,219.26,219.2,219.2,27981.0
2024-05-10 13:55:00,219.21,219.3,219.16,219.29,133104.0,219.21,219.3,219.16,219.29,133104.0
2024-05-10 14:00:00,219.34,219.42,219.25,219.25,47313.0,219.34,219.42,219.25,219.25,47313.0
2024-05-10 14:05:00,219.25,219.31,219.25,219.3,95445.0,219.25,219.31,219.25,219.3,95445.0
2024-05-10 14:10:00,219.29,219.32,219.26,219.31,72779.0,219.29,219.32,219.26,219.31,72779.0
2024-05-10 14:15:00,219.31,219.31,219.16,219.21,127610.0,219.31,219.31,219.16,219.21,127610.0
2024-05-10 14:20:00,219.22,219.29,219.21,219.27,37269.0,219.22,219.29,219.21,219.27,37269.0
2024-05-10 14:25:00,219.26,219.33,219.24,219.26,27591.0,219.26,219.33,219.24,219.26,27591.0
2024-05-10 14:30:00,219.26,219.28,219.22,219.28,22633.0,219.26,219.28,219.22,219.28,22633.0
2024-05-10 14:35:00,219.26,219.29,219.17,219.2,25212.0,219.26,219.29,219.17,219.2,25212.0
2024-05-10 14:40:00,219.19,219.22,219.17,219.2,16047.0,219.19,219.22,219.17,219.2,16047.0
2024-05-10 14:45:00,219.2,219.22,219.09,219.1,24958.0,219.2,219.22,219.09,219.1,24958.0
2024-05-10 14:50:00,219.1,219.1,219.03,219.1,16510.0,219.1,219.1,219.03,219.1,16510.0
2024-05-10 14:55:00,219.13,219.17,219.07,219.09,22634.0,219.13,219.17,219.07,219.09,22634.0
2024-05-10 15:00:00,219.09,219.11,218.91,218.97,51678.0,219.09,219.11,218.91,218.97,51678.0
2024-05-10 15:05:00,218.97,219.06,218.92,219.04,39748.0,218.97,219.06,218.92,219.04,39748.0
2024-05-10 15:10:00,219.03,219.06,218.93,218.93,48815.0,219.03,219.06,218.93,218.93,48815.0
2024-05-10 15:15:00,218.95,219.04,218.93,219.03,32771.0,218.95,219.04,218.93,219.03,32771.0
2024-05-10 15:20:00,219.02,219.02,218.94,218.95,14889.0,219.02,219.02,218.94,218.95,14889.0
2024-05-10 15:25:00,218.95,218.95,218.65,218.74,171132.0,218.95,218.95,218.65,218.74,171132.0
2024-05-10 15:30:00,218.76,218.79,218.7,218.75,37763.0,218.76,218.79,218.7,218.75,37763.0
2024-05-10 15:35:00,218.75,218.78,218.67,218.69,79685.0,218.75,218.78,218.67,218.69,79685.0
2024-05-10 15:40:00,218.68,218.69,218.61,218.67,50808.0,218.68,218.69,218.61,218.67,50808.0
2024-05-10 15:45:00,218.68,218.77,218.64,218.77,84627.0,218.68,218.77,218.64,218.77,84627.0
2024-05-10 15:50:00,218.77,218.78,218.67,218.78,80605.0,218.77,218.78,218.67,218.78,80605.0
2024-05-10 15:55:00,218.78,218.78,218.66,218.71,238352.0,218.78,218.78,218.66,218.71,238352.0
2024-05-13 09:30:00,217.06,217.31,217.03,217.29,86141.0,217.06,217.31,217.03,217.29,86141.0
2024-05-13 09:35:00,217.27,217.3,216.88,216.98,88834.0,217.27,217.3,216.88,216.98,88834.0
2024-05-13 09:40:00,216.94,217.05,216.78,216.78,67078.0,216.94,217.05,216.78,216.78,67078.0
2024-05-13 09:45:00,216.84,216.89,216.65,216.65,41322.0,216.84,216.89,216.65,216.65,41322.0
2024-05-13 09:50:00,216.62,216.89,216.59,216.82,49843.0,216.62,216.89,216.59,216.82,49843.0
2024-05-13 09:55:00,216.82,217.01,216.78,216.93,49667.0,216.82,217.01,216.78,216.93,49667.0
2024-05-13 10:00:00,216.92,217.1,216.86,216.97,67481.0,216.92,217.1,216.86,216.97,67481.0
2024-05-13 10:05:00,216.98,217.06,216.74,216.75,50388.0,216.98,217.06,216.74,216.75,50388.0
2024-05-13 10:10:00,216.75,216.87,216.65,216.84,64308.0,216.75,216.87,216.65,216.84,64308.0
2024-05-13 10:15:00,216.85,216.85,216.68,216.74,109536.0,216.85,216.85,216.68,216.74,109536.0
2024-05-13 10:20:00,216.73,217.01,216.61,216.99,80954.0,216.73,217.01,216.61,216.99,80954.0
2024-05-13 10:25:00,216.97,217.03,216.81,217.03,70507.0,216.97,217.03,216.81,217.03,70507.0
2024-05-13 10:30:00,217.03,217.1,216.79,216.88,58705.0,217.03,217.1,216.79,216.88,58705.0
2024-05-13 10:35:00,216.87,216.92,216.72,216.76,26515.0,216.87,216.92,216.72,216.76,26515.0
2024-05-13 10:40:00,216.76,216.86,216.65,216.81,24213.0,216.76,216.86,216.65,216.81,24213.0
2024-05-13 10:45:00,216.8,217.02,216.77,216.95,52019.0,216.8,217.02,216.77,216.95,52019.0
2024-05-13 10:50:00,216.95,216.98,216.82,216.92,18045.0,216.95,216.98,216.82,216.92,18045.0
2024-05-13 10:55:00,216.89,216.99,216.86,216.89,46549.0,216.89,216.99,216.86,216.89,46549.0
2024-05-13 11:00:00,216.9,216.9,215.96,216.28,173829.0,216.9,216.9,215.96,216.28,173829.0
2024-05-13 11:05:00,216.27,216.51,216.11,216.21,234498.0,216.27,216.51,216.11,216.21,234498.0
2024-05-13 11:10:00,216.2,216.36,216.14,216.31,96042.0,216.2,216.36,216.14,216.31,96042.0
2024-05-13 11:15:00,216.28,216.37,216.21,216.35,88081.0,216.28,216.37,216.21,216.35,88081.0
2024-05-13 11:20:00,216.32,216.38,216.19,216.29,25296.0,216.32,216.38,216.19,216.29,25296.0
2024-05-13 11:25:00,216.27,216.27,215.91,215.99,60031.0,216.27,216.27,215.91,215.99,60031.0
2024-05-13 11:30:00,215.97,216.05,215.8,215.97,72086.0,215.97,216.05,215.8,215.97,72086.0
2024-05-13 11:35:00,215.96,216.07,215.88,215.98,52124.0,215.96,216.07,215.88,215.98,52124.0
2024-05-13 11:40:00,215.99,216.09,215.91,215.95,55188.0,215.99,216.09,215.91,215.95,55188.0
2024-05-13 11:45:00,215.96,216.15,215.95,216.02,55646.0,215.96,216.15,215.95,216.02,55646.0
2024-05-13 11:50:00,216.0,216.14,215.97,216.12,31704.0,216.0,216.14,215.97,216.12,31704.0
2024-05-13 11:55:00,216.11,216.17,216.06,216.16,22532.0,216.11,216.17,216.06,216.16,22532.0
2024-05-13 12:00:00,216.17,216.27,216.17,216.24,29202.0,216.17,216.27,216.17,216.24,29202.0
2024-05-13 12:05:00,216.23,216.31,216.2,216.27,30905.0,216.23,216.31,216.2,216.27,30905.0
2024-05-13 12:10:00,216.25,216.32,216.19,216.28,37355.0,216.25,216.32,216.19,216.28,37355.0
2024-05-13 12:15:00,216.28,216.33,216.23,216.27,28031.0,216.28,216.33,216.23,216.27,28031.0
2024-05-13 12:20:00,216.26,216.26,216.11,216.22,13605.0,216.26,216.26,216.11,216.22,13605.0
2024-05-13 12:25:00,216.24,216.24,216.1,216.15,17825.0,216.24,216.24,216.1,216.15,17825.0
2024-05-13 12:30:00,216.15,216.16,216.04,216.13,20680.0,216.15,216.16,216.04,216.13,20680.0
2024-05-13 12:35:00,216.12,216.18,216.11,216.17,15490.0,216.12,216.18,216.11,216.17,15490.0
2024-05-13 12:40:00,216.17,216.27,216.15,216.24,23612.0,216.17,216.27,216.15,216.24,23612.0
2024-05-13 12:45:00,216.25,216.34,216.23,216.24,28276.0,216.25,216.34,216.23,216.24,28276.0
2024-05-13 12:50:00,216.24,216.25,216.13,216.18,18360.0,216.24,216.25,216.13,216.18,18360.0
2024-05-13 12:55:00,216.19,216.26,216.17,216.25,17784.0,216.19,216.26,216.17,216.25,17784.0
2024-05-13 13:00:00,216.21,216.24,216.15,216.16,10303.0,216.21,216.24,216.15,216.16,10303.0
2024-05-13 13:05:00,216.16,216.19,216.13,216.15,20752.0,216.16,216.19,216.13,216.15,20752.0
2024-05-13 13:10:00,216.16,216.22,216.12,216.15,26623.0,216.16,216.22,216.12,216.15,26623.0
2024-05-13 13:15:00,216.14,216.16,216.04,216.15,32134.0,216.14,216.16,216.04,216.15,32134.0
2024-05-13 13:20:00,216.16,216.22,216.05,216.08,18179.0,216.16,216.22,216.05,216.08,18179.0
2024-05-13 13:25:00,216.09,216.29,216.08,216.27,19458.0,216.09,216.29,216.08,216.27,19458.0
2024-05-13 13:30:00,216.28,216.28,216.19,216.26,16400.0,216.28,216.28,216.19,216.26,16400.0
2024-05-13 13:35:00,216.25,216.36,216.22,216.34,18506.0,216.25,216.36,216.22,216.34,18506.0
2024-05-13 13:40:00,216.33,216.38,216.25,216.25,63615.0,216.33,216.38,216.25,216.25,63615.0
2024-05-13 13:45:00,216.25,216.28,216.21,216.28,21688.0,216.25,216.28,216.21,216.28,21688.0
2024-05-13 13:50:00,216.28,216.28,216.19,216.21,8713.0,216.28,216.28,216.19,216.21,8713.0
2024-05-13 13:55:00,216.22,216.23,216.14,216.17,9906.0,216.22,216.23,216.14,216.17,9906.0
2024-05-13 14:00:00,216.18,216.22,216.17,216.22,24852.0,216.18,216.22,216.17,216.22,24852.0
2024-05-13 14:05:00,216.22,216.27,216.2,216.22,10978.0,216.22,216.27,216.2,216.22,10978.0
2024-05-13 14:10:00,216.2,216.29,216.2,216.27,9057.0,216.2,216.29,216.2,216.27,9057.0
2024-05-13 14:15:00,216.27,216.31,216.27,216.28,17957.0,216.27,216.31,216.27,216.28,17957.0
2024-05-13 14:20:00,216.28,216.33,216.23,216.24,8334.0,216.28,216.33,216.23,216.24,8334.0
2024-05-13 14:25:00,216.24,216.26,216.18,216.19,7107.0,216.24,216.26,216.18,216.19,7107.0
2024-05-13 14:30:00,216.19,216.33,216.16,216.33,37319.0,216.19,216.33,216.16,216.33,37319.0
2024-05-13 14:35:00,216.31,216.36,216.25,216.26,4959.0,216.31,216.36,216.25,216.26,4959.0
2024-05-13 14:40:00,216.26,216.27,216.21,216.24,7438.0,216.26,216.27,216.21,216.24,7438.0
2024-05-13 14:45:00,216.24,216.26,216.2,216.22,13053.0,216.24,216.26,216.2,216.22,13053.0
2024-05-13 14:50:00,216.21,216.29,216.2,216.28,12117.0,216.21,216.29,216.2,216.28,12117.0
2024-05-13 14:55:00,216.28,216.32,216.25,216.29,18585.0,216.28,216.32,216.25,216.29,18585.0
2024-05-13 15:00:00,216.3,216.32,216.19,216.21,16682.0,216.3,216.32,216.19,216.21,16682.0
2024-05-13 15:05:00,216.21,216.27,216.16,216.25,17951.0,216.21,216.27,216.16,216.25,17951.0
2024-05-13 15:10:00,216.25,216.3,216.2,216.27,22959.0,216.25,216.3,216.2,216.27,22959.0
2024-05-13 15:15:00,216.26,216.34,216.26,216.31,15458.0,216.26,216.34,216.26,216.31,15458.0
2024-05-13 15:20:00,216.31,216.35,216.3,216.34,9016.0,216.31,216.35,216.3,216.34,9016.0
2024-05-13 15:25:00,216.33,216.33,216.22,216.31,49431.0,216.33,216.33,216.22,216.31,49431.0
2024-05-13 15:30:00,216.3,216.3,216.26,216.29,18536.0,216.3,216.3,216.26,216.29,18536.0
2024-05-13 15:35:00,216.28,216.3,216.22,216.25,25292.0,216.28,216.3,216.22,216.25,25292.0
2024-05-13 15:40:00,216.25,216.39,216.24,216.38,86498.0,216.25,216.39,216.24,216.38,86498.0
2024-05-13 15:45:00,216.39,216.41,216.3,216.3,71005.0,216.39,216.41,216.3,216.3,71005.0
2024-05-13 15:50:00,216.31,216.35,216.29,216.34,66201.0,216.31,216.35,216.29,216.34,66201.0
2024-05-13 15:55:00,216.34,216.39,216.25,216.28,263795.0,216.34,216.39,216.25,216.28,263795.0
2024-05-14 09:30:00,217.31,217.4,217.06,217.09,121198.0,217.31,217.4,217.06,217.09,121198.0
2024-05-14 09:35:00,217.08,217.43,216.98,217.43,154452.0,217.08,217.43,216.98,217.43,154452.0
2024-05-14 09:40:00,217.42,217.45,217.22,217.27,35720.0,217.42,217.45,217.22,217.27,35720.0
2024-05-14 09:45:00,217.27,217.53,217.27,217.47,41466.0,217.27,217.53,217.27,217.47,41466.0
2024-05-14 09:50:00,217.48,217.67,217.46,217.55,58459.0,217.48,217.67,217.46,217.55,58459.0
2024-05-14 09:55:00,217.54,217.93,217.53,217.83,81326.0,217.54,217.93,217.53,217.83,81326.0
2024-05-14 10:00:00,217.84,218.09,217.81,217.94,95255.0,217.84,218.09,217.81,217.94,95255.0
2024-05-14 10:05:00,217.94,218.01,217.45,217.54,105225.0,217.94,218.01,217.45,217.54,105225.0
2024-05-14 10:10:00,217.57,217.68,217.37,217.52,76939.0,217.57,217.68,217.37,217.52,76939.0
2024-05-14 10:15:00,217.54,217.58,217.3,217.38,51606.0,217.54,217.58,217.3,217.38,51606.0
2024-05-14 10:20:00,217.39,217.53,217.39,217.47,68660.0,217.39,217.53,217.39,217.47,68660.0
2024-05-14 10:25:00,217.5,217.65,217.43,217.64,45750.0,217.5,217.65,217.43,217.64,45750.0
2024-05-14 10:30:00,217.65,217.87,217.52,217.85,32003.0,217.65,217.87,217.52,217.85,32003.0
2024-05-14 10:35:00,217.89,217.99,217.53,217.73,57425.0,217.89,217.99,217.53,217.73,57425.0
2024-05-14 10:40:00,217.68,217.82,217.57,217.79,39456.0,217.68,217.82,217.57,217.79,39456.0
2024-05-14 10:45:00,217.8,217.8,217.69,217.78,17890.0,217.8,217.8,217.69,217.78,17890.0
2024-05-14 10:50:00,217.77,217.86,217.72,217.73,23529.0,217.77,217.86,217.72,217.73,23529.0
2024-05-14 10:55:00,217.7,217.82,217.67,217.76,29251.0,217.7,217.82,217.67,217.76,29251.0
2024-05-14 11:00:00,217.73,217.74,217.54,217.64,48907.0,217.73,217.74,217.54,217.64,48907.0
2024-05-14 11:05:00,217.64,217.77,217.6,217.69,49239.0,217.64,217.77,217.6,217.69,49239.0
2024-05-14 11:10:00,217.69,217.79,217.52,217.55,62563.0,217.69,217.79,217.52,217.55,62563.0
2024-05-14 11:15:00,217.55,217.65,217.53,217.61,31055.0,217.55,217.65,217.53,217.61,31055.0
2024-05-14 11:20:00,217.6,217.62,217.44,217.58,22737.0,217.6,217.62,217.44,217.58,22737.0
2024-05-14 11:25:00,217.59,217.61,217.52,217.53,19798.0,217.59,217.61,217.52,217.53,19798.0
2024-05-14 11:30:00,217.55,217.78,217.5,217.76,50219.0,217.55,217.78,217.5,217.76,50219.0
2024-05-14 11:35:00,217.74,217.83,217.58,217.62,23152.0,217.74,217.83,217.58,217.62,23152.0
2024-05-14 11:40:00,217.6,217.63,217.52,217.6,24454.0,217.6,217.63,217.52,217.6,24454.0
2024-05-14 11:45:00,217.61,217.65,217.55,217.6,20065.0,217.61,217.65,217.55,217.6,20065.0
2024-05-14 11:50:00,217.58,217.59,217.45,217.53,31509.0,217.58,217.59,217.45,217.53,31509.0
2024-05-14 11:55:00,217.51,217.52,217.23,217.28,33658.0,217.51,217.52,217.23,217.28,33658.0
2024-05-14 12:00:00,217.26,217.28,217.12,217.22,42031.0,217.26,217.28,217.12,217.22,42031.0
2024-05-14 12:05:00,217.21,217.32,217.17,217.29,21873.0,217.21,217.32,217.17,217.29,21873.0
2024-05-14 12:10:00,217.34,217.39,217.31,217.38,16095.0,217.34,217.39,217.31,217.38,16095.0
2024-05-14 12:15:00,217.38,217.44,217.26,217.43,24491.0,217.38,217.44,217.26,217.43,24491.0
2024-05-14 12:20:00,217.43,217.49,217.33,217.37,26729.0,217.43,217.49,217.33,217.37,26729.0
2024-05-14 12:25:00,217.36,217.41,217.3,217.36,55923.0,217.36,217.41,217.3,217.36,55923.0
2024-05-14 12:30:00,217.38,217.57,217.28,217.56,128480.0,217.38,217.57,217.28,217.56,128480.0
2024-05-14 12:35:00,217.57,217.66,217.55,217.56,98281.0,217.57,217.66,217.55,217.56,98281.0
2024-05-14 12:40:00,217.56,217.77,217.54,217.7,30085.0,217.56,217.77,217.54,217.7,30085.0
2024-05-14 12:45:00,217.68,217.83,217.67,217.8,41128.0,217.68,217.83,217.67,217.8,41128.0
2024-05-14 12:50:00,217.81,217.9,217.72,217.89,29073.0,217.81,217.9,217.72,217.89,29073.0
2024-05-14 12:55:00,217.9,217.99,217.85,217.87,44546.0,217.9,217.99,217.85,217.87,44546.0
2024-05-14 13:00:00,217.88,217.95,217.8,217.81,34268.0,217.88,217.95,217.8,217.81,34268.0
2024-05-14 13:05:00,217.83,217.95,217.82,217.85,34638.0,217.83,217.95,217.82,217.85,34638.0
2024-05-14 13:10:00,217.84,217.85,217.76,217.8,24592.0,217.84,217.85,217.76,217.8,24592.0
2024-05-14 13:15:00,217.78,217.81,217.74,217.76,10150.0,217.78,217.81,217.74,217.76,10150.0
2024-05-14 13:20:00,217.75,217.76,217.65,217.69,17466.0,217.75,217.76,217.65,217.69,17466.0
2024-05-14 13:25:00,217.71,217.91,217.7,217.85,24237.0,217.71,217.91,217.7,217.85,24237.0
2024-05-14 13:30:00,217.84,217.95,217.84,217.94,16377.0,217.84,217.95,217.84,217.94,16377.0
2024-05-14 13:35:00,217.93,217.94,217.83,217.87,25905.0,217.93,217.94,217.83,217.87,25905.0
2024-05-14 13:40:00,217.88,217.95,217.84,217.95,27222.0,217.88,217.95,217.84,217.95,27222.0
2024-05-14 13:45:00,217.94,218.01,217.93,218.0,19167.0,217.94,218.01,217.93,218.0,19167.0
2024-05-14 13:50:00,218.01,218.08,217.99,218.04,28276.0,218.01,218.08,217.99,218.04,28276.0
2024-05-14 13:55:00,218.03,218.06,218.01,218.03,23526.0,218.03,218.06,218.01,218.03,23526.0
2024-05-14 14:00:00,218.03,218.17,218.02,218.17,21403.0,218.03,218.17,218.02,218.17,21403.0
2024-05-14 14:05:00,218.17,218.23,218.16,218.17,33532.0,218.17,218.23,218.16,218.17,33532.0
2024-05-14 14:10:00,218.16,218.28,218.15,218.26,30760.0,218.16,218.28,218.15,218.26,30760.0
2024-05-14 14:15:00,218.28,218.34,218.23,218.23,35419.0,218.28,218.34,218.23,218.23,35419.0
2024-05-14 14:20:00,218.23,218.29,218.19,218.29,29394.0,218.23,218.29,218.19,218.29,29394.0
2024-05-14 14:25:00,218.29,218.35,218.26,218.26,68910.0,218.29,218.35,218.26,218.26,68910.0
2024-05-14 14:30:00,218.27,218.31,218.26,218.28,15850.0,218.27,218.31,218.26,218.28,15850.0
2024-05-14 14:35:00,218.26,218.28,218.2,218.27,29713.0,218.26,218.28,218.2,218.27,29713.0
2024-05-14 14:40:00,218.27,218.38,218.27,218.3,28271.0,218.27,218.38,218.27,218.3,28271.0
2024-05-14 14:45:00,218.3,218.31,218.23,218.24,24587.0,218.3,218.31,218.23,218.24,24587.0
2024-05-14 14:50:00,218.22,218.25,218.17,218.21,48936.0,218.22,218.25,218.17,218.21,48936.0
2024-05-14 14:55:00,218.22,218.23,218.17,218.19,20041.0,218.22,218.23,218.17,218.19,20041.0
2024-05-14 15:00:00,218.19,218.19,218.09,218.1,19083.0,218.19,218.19,218.09,218.1,19083.0
2024-05-14 15:05:00,218.1,218.19,218.08,218.1,22014.0,218.1,218.19,218.08,218.1,22014.0
2024-05-14 15:10:00,218.1,218.23,218.09,218.12,37623.0,218.1,218.23,218.09,218.12,37623.0
2024-05-14 15:15:00,218.13,218.13,217.98,218.01,37140.0,218.13,218.13,217.98,218.01,37140.0
2024-05-14 15:20:00,218.0,218.04,217.95,218.01,38923.0,218.0,218.04,217.95,218.01,38923.0
2024-05-14 15:25:00,218.0,218.09,217.96,218.05,27908.0,218.0,218.09,217.96,218.05,27908.0
2024-05-14 15:30:00,218.05,218.16,218.03,218.12,33439.0,218.05,218.16,218.03,218.12,33439.0
2024-05-14 15:35:00,218.12,218.17,218.12,218.15,20191.0,218.12,218.17,218.12,218.15,20191.0
2024-05-14 15:40:00,218.14,218.14,217.97,217.98,33596.0,218.14,218.14,217.97,217.98,33596.0
2024-05-14 15:45:00,217.98,218.1,217.98,218.08,47676.0,217.98,218.1,217.98,218.08,47676.0
2024-05-14 15:50:00,218.08,218.11,218.02,218.03,111998.0,218.08,218.11,218.02,218.03,111998.0
2024-05-14 15:55:00,218.04,218.14,218.01,218.1,274623.0,218.04,218.14,218.01,218.1,274623.0
2024-05-15 09:30:00,219.06,219.25,218.84,219.14,100390.0,219.06,219.25,218.84,219.14,100390.0
2024-05-15 09:35:00,219.13,219.36,219.04,219.08,53836.0,219.13,219.36,219.04,219.08,53836.0
2024-05-15 09:40:00,219.08,219.17,218.5,218.56,169599.0,219.08,219.17,218.5,218.56,169599.0
2024-05-15 09:45:00,218.55,218.8,218.17,218.33,90826.0,218.55,218.8,218.17,218.33,90826.0
2024-05-15 09:50:00,218.32,218.34,217.65,217.78,197828.0,218.32,218.34,217.65,217.78,197828.0
2024-05-15 09:55:00,217.77,218.2,217.77,218.2,63300.0,217.77,218.2,217.77,218.2,63300.0
2024-05-15 10:00:00,218.17,218.35,217.82,218.32,519178.0,218.17,218.35,217.82,218.32,519178.0
2024-05-15 10:05:00,218.36,218.71,218.25,218.65,83793.0,218.36,218.71,218.25,218.65,83793.0
2024-05-15 10:10:00,218.63,218.79,218.5,218.57,38597.0,218.63,218.79,218.5,218.57,38597.0
2024-05-15 10:15:00,218.59,218.67,218.4,218.61,38343.0,218.59,218.67,218.4,218.61,38343.0
2024-05-15 10:20:00,218.6,218.9,218.57,218.77,44055.0,218.6,218.9,218.57,218.77,44055.0
2024-05-15 10:25:00,218.79,219.1,218.78,219.02,70830.0,218.79,219.1,218.78,219.02,70830.0
2024-05-15 10:30:00,219.0,219.31,219.0,219.26,406185.0,219.0,219.31,219.0,219.26,406185.0
2024-05-15 10:35:00,219.27,219.43,219.26,219.3,117602.0,219.27,219.43,219.26,219.3,117602.0
2024-05-15 10:40:00,219.3,219.44,219.2,219.36,150015.0,219.3,219.44,219.2,219.36,150015.0
2024-05-15 10:45:00,219.36,219.37,219.06,219.28,93673.0,219.36,219.37,219.06,219.28,93673.0
2024-05-15 10:50:00,219.3,219.43,219.23,219.35,222217.0,219.3,219.43,219.23,219.35,222217.0
2024-05-15 10:55:00,219.32,219.67,219.32,219.67,29849.0,219.32,219.67,219.32,219.67,29849.0
2024-05-15 11:00:00,219.67,219.85,219.61,219.74,56269.0,219.67,219.85,219.61,219.74,56269.0
2024-05-15 11:05:00,219.75,220.09,219.74,220.02,71000.0,219.75,220.09,219.74,220.02,71000.0
2024-05-15 11:10:00,220.03,220.43,219.95,220.31,89783.0,220.03,220.43,219.95,220.31,89783.0
2024-05-15 11:15:00,220.35,220.53,220.27,220.41,113059.0,220.35,220.53,220.27,220.41,113059.0
2024-05-15 11:20:00,220.44,220.8,220.42,220.74,142185.0,220.44,220.8,220.42,220.74,142185.0
2024-05-15 11:25:00,220.71,220.77,220.51,220.62,160951.0,220.71,220.77,220.51,220.62,160951.0
2024-05-15 11:30:00,220.64,220.73,220.48,220.51,87728.0,220.64,220.73,220.48,220.51,87728.0
2024-05-15 11:35:00,220.52,220.52,220.18,220.18,120567.0,220.52,220.52,220.18,220.18,120567.0
2024-05-15 11:40:00,220.18,220.58,220.18,220.42,52964.0,220.18,220.58,220.18,220.42,52964.0
2024-05-15 11:45:00,220.41,220.47,220.29,220.29,41513.0,220.41,220.47,220.29,220.29,41513.0
2024-05-15 11:50:00,220.26,220.26,220.02,220.09,54582.0,220.26,220.26,220.02,220.09,54582.0
2024-05-15 11:55:00,220.05,220.15,220.02,220.05,79652.0,220.05,220.15,220.02,220.05,79652.0
2024-05-15 12:00:00,220.04,220.16,219.98,220.11,60142.0,220.04,220.16,219.98,220.11,60142.0
2024-05-15 12:05:00,220.09,220.21,220.06,220.19,33012.0,220.09,220.21,220.06,220.19,33012.0
2024-05-15 12:10:00,220.22,220.46,220.18,220.4,22062.0,220.22,220.46,220.18,220.4,22062.0
2024-05-15 12:15:00,220.38,220.72,220.34,220.71,137842.0,220.38,220.72,220.34,220.71,137842.0
2024-05-15 12:20:00,220.71,220.72,220.6,220.66,101977.0,220.71,220.72,220.6,220.66,101977.0
2024-05-15 12:25:00,220.63,220.81,220.56,220.73,40508.0,220.63,220.81,220.56,220.73,40508.0
2024-05-15 12:30:00,220.73,220.76,220.62,220.62,95196.0,220.73,220.76,220.62,220.62,95196.0
2024-05-15 12:35:00,220.62,220.66,220.52,220.52,46469.0,220.62,220.66,220.52,220.52,46469.0
2024-05-15 12:40:00,220.53,220.71,220.46,220.63,140743.0,220.53,220.71,220.46,220.63,140743.0
2024-05-15 12:45:00,220.62,220.86,220.62,220.69,65775.0,220.62,220.86,220.62,220.69,65775.0
2024-05-15 12:50:00,220.7,220.85,220.64,220.78,32453.0,220.7,220.85,220.64,220.78,32453.0
2024-05-15 12:55:00,220.77,220.78,220.5,220.57,21262.0,220.77,220.78,220.5,220.57,21262.0
2024-05-15 13:00:00,220.6,220.75,220.6,220.75,46285.0,220.6,220.75,220.6,220.75,46285.0
2024-05-15 13:05:00,220.76,220.92,220.72,220.85,36243.0,220.76,220.92,220.72,220.85,36243.0
2024-05-15 13:10:00,220.88,221.05,220.87,220.97,30054.0,220.88,221.05,220.87,220.97,30054.0
2024-05-15 13:15:00,220.96,221.1,220.96,221.03,54194.0,220.96,221.1,220.96,221.03,54194.0
2024-05-15 13:20:00,221.01,221.08,220.84,220.97,34611.0,221.01,221.08,220.84,220.97,34611.0
2024-05-15 13:25:00,220.97,221.12,220.97,221.1,40873.0,220.97,221.12,220.97,221.1,40873.0
2024-05-15 13:30:00,221.05,221.18,221.01,221.15,54502.0,221.05,221.18,221.01,221.15,54502.0
2024-05-15 13:35:00,221.14,221.19,221.04,221.15,40517.0,221.14,221.19,221.04,221.15,40517.0
2024-05-15 13:40:00,221.16,221.19,220.96,221.0,47951.0,221.16,221.19,220.96,221.0,47951.0
2024-05-15 13:45:00,220.99,221.01,220.9,221.0,41160.0,220.99,221.01,220.9,221.0,41160.0
2024-05-15 13:50:00,220.99,221.17,220.99,221.15,21042.0,220.99,221.17,220.99,221.15,21042.0
2024-05-15 13:55:00,221.14,221.17,221.09,221.11,15555.0,221.14,221.17,221.09,221.11,15555.0
2024-05-15 14:00:00,221.11,221.11,220.95,220.96,60391.0,221.11,221.11,220.95,220.96,60391.0
2024-05-15 14:05:00,220.95,221.02,220.84,220.86,61493.0,220.95,221.02,220.84,220.86,61493.0
2024-05-15 14:10:00,220.88,220.92,220.79,220.82,50131.0,220.88,220.92,220.79,220.82,50131.0
2024-05-15 14:15:00,220.83,220.91,220.8,220.88,34718.0,220.83,220.91,220.8,220.88,34718.0
2024-05-15 14:20:00,220.87,220.95,220.82,220.84,96865.0,220.87,220.95,220.82,220.84,96865.0
2024-05-15 14:25:00,220.84,220.95,220.83,220.94,48362.0,220.84,220.95,220.83,220.94,48362.0
2024-05-15 14:30:00,220.95,220.99,220.8,220.82,22712.0,220.95,220.99,220.8,220.82,22712.0
2024-05-15 14:35:00,220.82,220.82,220.62,220.75,24073.0,220.82,220.82,220.62,220.75,24073.0
2024-05-15 14:40:00,220.74,220.79,220.64,220.77,56457.0,220.74,220.79,220.64,220.77,56457.0
2024-05-15 14:45:00,220.75,220.76,220.6,220.61,23387.0,220.75,220.76,220.6,220.61,23387.0
2024-05-15 14:50:00,220.6,220.87,220.6,220.84,35436.0,220.6,220.87,220.6,220.84,35436.0
2024-05-15 14:55:00,220.87,220.88,220.75,220.75,32128.0,220.87,220.88,220.75,220.75,32128.0
2024-05-15 15:00:00,220.75,220.87,220.7,220.78,37388.0,220.75,220.87,220.7,220.78,37388.0
2024-05-15 15:05:00,220.78,220.8,220.71,220.76,18658.0,220.78,220.8,220.71,220.76,18658.0
2024-05-15 15:10:00,220.76,220.95,220.74,220.9,35034.0,220.76,220.95,220.74,220.9,35034.0
2024-05-15 15:15:00,220.9,220.96,220.88,220.9,23029.0,220.9,220.96,220.88,220.9,23029.0
2024-05-15 15:20:00,220.9,220.9,220.8,220.81,72845.0,220.9,220.9,220.8,220.81,72845.0
2024-05-15 15:25:00,220.82,220.91,220.82,220.84,71325.0,220.82,220.91,220.82,220.84,71325.0
2024-05-15 15:30:00,220.83,220.83,220.62,220.69,58890.0,220.83,220.83,220.62,220.69,58890.0
2024-05-15 15:35:00,220.69,220.82,220.69,220.79,39226.0,220.69,220.82,220.69,220.79,39226.0
2024-05-15 15:40:00,220.79,220.89,220.78,220.87,36112.0,220.79,220.89,220.78,220.87,36112.0
2024-05-15 15:45:00,220.86,220.94,220.86,220.94,90385.0,220.86,220.94,220.86,220.94,90385.0
2024-05-15 15:50:00,220.93,220.95,220.86,220.93,182719.0,220.93,220.95,220.86,220.93,182719.0
2024-05-15 15:55:00,220.92,220.96,220.81,220.86,452726.0,220.92,220.96,220.81,220.86,452726.0
2024-05-16 09:30:00,220.14,220.17,219.57,219.67,122016.0,220.14,220.17,219.57,219.67,122016.0
2024-05-16 09:35:00,219.66,219.75,219.51,219.66,73807.0,219.66,219.75,219.51,219.66,73807.0
2024-05-16 09:40:00,219.65,219.75,219.47,219.62,34954.0,219.65,219.75,219.47,219.62,34954.0
2024-05-16 09:45:00,219.61,219.89,219.55,219.89,42257.0,219.61,219.89,219.55,219.89,42257.0
2024-05-16 09:50:00,219.91,219.98,219.79,219.94,37695.0,219.91,219.98,219.79,219.94,37695.0
2024-05-16 09:55:00,219.93,219.93,219.66,219.79,35940.0,219.93,219.93,219.66,219.79,35940.0
2024-05-16 10:00:00,219.78,220.08,219.71,220.03,41550.0,219.78,220.08,219.71,220.03,41550.0
2024-05-16 10:05:00,220.04,220.14,219.73,219.78,166340.0,220.04,220.14,219.73,219.78,166340.0
2024-05-16 10:10:00,219.79,219.94,219.74,219.9,54381.0,219.79,219.94,219.74,219.9,54381.0
2024-05-16 10:15:00,219.9,219.95,219.73,219.74,50829.0,219.9,219.95,219.73,219.74,50829.0
2024-05-16 10:20:00,219.73,219.82,219.6,219.64,49029.0,219.73,219.82,219.6,219.64,49029.0
2024-05-16 10:25:00,219.64,219.69,219.5,219.65,36697.0,219.64,219.69,219.5,219.65,36697.0
2024-05-16 10:30:00,219.66,219.95,219.66,219.92,42667.0,219.66,219.95,219.66,219.92,42667.0
2024-05-16 10:35:00,219.91,219.96,219.78,219.8,35260.0,219.91,219.96,219.78,219.8,35260.0
2024-05-16 10:40:00,219.78,219.9,219.77,219.82,29748.0,219.78,219.9,219.77,219.82,29748.0
2024-05-16 10:45:00,219.82,219.82,219.52,219.57,40305.0,219.82,219.82,219.52,219.57,40305.0
2024-05-16 10:50:00,219.58,219.68,219.48,219.51,24371.0,219.58,219.68,219.48,219.51,24371.0
2024-05-16 10:55:00,219.51,219.64,219.41,219.6,30381.0,219.51,219.64,219.41,219.6,30381.0
2024-05-16 11:00:00,219.59,219.77,219.59,219.72,50757.0,219.59,219.77,219.59,219.72,50757.0
2024-05-16 11:05:00,219.74,219.79,219.65,219.79,33141.0,219.74,219.79,219.65,219.79,33141.0
2024-05-16 11:10:00,219.8,220.07,219.79,220.0,33994.0,219.8,220.07,219.79,220.0,33994.0
2024-05-16 11:15:00,220.0,220.08,219.96,220.08,27939.0,220.0,220.08,219.96,220.08,27939.0
2024-05-16 11:20:00,220.09,220.32,220.09,220.25,27889.0,220.09,220.32,220.09,220.25,27889.0
2024-05-16 11:25:00,220.27,220.37,220.25,220.26,55720.0,220.27,220.37,220.25,220.26,55720.0
2024-05-16 11:30:00,220.27,220.43,220.22,220.42,31981.0,220.27,220.43,220.22,220.42,31981.0
2024-05-16 11:35:00,220.43,220.44,220.25,220.3,65661.0,220.43,220.44,220.25,220.3,65661.0
2024-05-16 11:40:00,220.3,220.44,220.3,220.4,21958.0,220.3,220.44,220.3,220.4,21958.0
2024-05-16 11:45:00,220.41,220.43,220.26,220.4,21366.0,220.41,220.43,220.26,220.4,21366.0
2024-05-16 11:50:00,220.39,220.41,220.32,220.38,18890.0,220.39,220.41,220.32,220.38,18890.0
2024-05-16 11:55:00,220.4,220.44,220.35,220.38,23239.0,220.4,220.44,220.35,220.38,23239.0
2024-05-16 12:00:00,220.37,220.37,220.19,220.26,17759.0,220.37,220.37,220.19,220.26,17759.0
2024-05-16 12:05:00,220.28,220.33,220.15,220.33,19448.0,220.28,220.33,220.15,220.33,19448.0
2024-05-16 12:10:00,220.35,220.46,220.3,220.38,22485.0,220.35,220.46,220.3,220.38,22485.0
2024-05-16 12:15:00,220.38,220.4,220.27,220.29,21501.0,220.38,220.4,220.27,220.29,21501.0
2024-05-16 12:20:00,220.28,220.3,220.21,220.23,33294.0,220.28,220.3,220.21,220.23,33294.0
2024-05-16 12:25:00,220.25,220.32,220.23,220.29,31175.0,220.25,220.32,220.23,220.29,31175.0
2024-05-16 12:30:00,220.29,220.37,220.19,220.34,23068.0,220.29,220.37,220.19,220.34,23068.0
2024-05-16 12:35:00,220.35,220.47,220.34,220.4,15128.0,220.35,220.47,220.34,220.4,15128.0
2024-05-16 12:40:00,220.38,220.57,220.38,220.57,25687.0,220.38,220.57,220.38,220.57,25687.0
2024-05-16 12:45:00,220.57,220.59,220.42,220.45,23885.0,220.57,220.59,220.42,220.45,23885.0
2024-05-16 12:50:00,220.46,220.53,220.43,220.49,15008.0,220.46,220.53,220.43,220.49,15008.0
2024-05-16 12:55:00,220.49,220.49,220.39,220.44,9643.0,220.49,220.49,220.39,220.44,9643.0
2024-05-16 13:00:00,220.44,220.45,220.31,220.36,21784.0,220.44,220.45,220.31,220.36,21784.0
2024-05-16 13:05:00,220.37,220.37,220.24,220.29,20211.0,220.37,220.37,220.24,220.29,20211.0
2024-05-16 13:10:00,220.29,220.31,220.25,220.27,10012.0,220.29,220.31,220.25,220.27,10012.0
2024-05-16 13:15:00,220.28,220.4,220.27,220.39,19108.0,220.28,220.4,220.27,220.39,19108.0
2024-05-16 13:20:00,220.38,220.42,220.35,220.4,46967.0,220.38,220.42,220.35,220.4,46967.0
2024-05-16 13:25:00,220.39,220.46,220.29,220.32,70920.0,220.39,220.46,220.29,220.32,70920.0
2024-05-16 13:30:00,220.33,220.42,220.3,220.35,41012.0,220.33,220.42,220.3,220.35,41012.0
2024-05-16 13:35:00,220.36,220.37,220.25,220.25,80593.0,220.36,220.37,220.25,220.25,80593.0
2024-05-16 13:40:00,220.26,220.34,220.25,220.29,15272.0,220.26,220.34,220.25,220.29,15272.0
2024-05-16 13:45:00,220.28,220.29,220.21,220.25,22342.0,220.28,220.29,220.21,220.25,22342.0
2024-05-16 13:50:00,220.24,220.34,220.24,220.34,16257.0,220.24,220.34,220.24,220.34,16257.0
2024-05-16 13:55:00,220.34,220.38,220.29,220.38,7662.0,220.34,220.38,220.29,220.38,7662.0
2024-05-16 14:00:00,220.38,220.41,220.36,220.4,8707.0,220.38,220.41,220.36,220.4,8707.0
2024-05-16 14:05:00,220.4,220.41,220.31,220.32,10290.0,220.4,220.41,220.31,220.32,10290.0
2024-05-16 14:10:00,220.31,220.34,220.23,220.23,8006.0,220.31,220.34,220.23,220.23,8006.0
2024-05-16 14:15:00,220.25,220.26,220.17,220.19,12980.0,220.25,220.26,220.17,220.19,12980.0
2024-05-16 14:20:00,220.17,220.21,220.09,220.2,45086.0,220.17,220.21,220.09,220.2,45086.0
2024-05-16 14:25:00,220.2,220.2,220.11,220.12,21561.0,220.2,220.2,220.11,220.12,21561.0
2024-05-16 14:30:00,220.13,220.21,220.13,220.19,8534.0,220.13,220.21,220.13,220.19,8534.0
2024-05-16 14:35:00,220.19,220.2,220.1,220.1,14258.0,220.19,220.2,220.1,220.1,14258.0
2024-05-16 14:40:00,220.11,220.16,220.09,220.15,35602.0,220.11,220.16,220.09,220.15,35602.0
2024-05-16 14:45:00,220.16,220.2,220.15,220.17,16020.0,220.16,220.2,220.15,220.17,16020.0
2024-05-16 14:50:00,220.16,220.26,220.16,220.25,22449.0,220.16,220.26,220.16,220.25,22449.0
2024-05-16 14:55:00,220.25,220.3,220.2,220.21,18592.0,220.25,220.3,220.2,220.21,18592.0
2024-05-16 15:00:00,220.2,220.22,220.15,220.22,10077.0,220.2,220.22,220.15,220.22,10077.0
2024-05-16 15:05:00,220.23,220.39,220.22,220.37,19298.0,220.23,220.39,220.22,220.37,19298.0
2024-05-16 15:10:00,220.37,220.41,220.36,220.4,17383.0,220.37,220.41,220.36,220.4,17383.0
2024-05-16 15:15:00,220.4,220.4,220.32,220.33,34510.0,220.4,220.4,220.32,220.33,34510.0
2024-05-16 15:20:00,220.32,220.34,220.25,220.26,30296.0,220.32,220.34,220.25,220.26,30296.0
2024-05-16 15:25:00,220.24,220.25,220.14,220.15,32562.0,220.24,220.25,220.14,220.15,32562.0
2024-05-16 15:30:00,220.15,220.19,220.12,220.17,29061.0,220.15,220.19,220.12,220.17,29061.0
2024-05-16 15:35:00,220.18,220.18,220.1,220.13,21068.0,220.18,220.18,220.1,220.13,21068.0
2024-05-16 15:40:00,220.16,220.21,220.15,220.19,127787.0,220.16,220.21,220.15,220.19,127787.0
2024-05-16 15:45:00,220.2,220.21,220.06,220.11,107010.0,220.2,220.21,220.06,220.11,107010.0
2024-05-16 15:50:00,220.11,220.21,220.1,220.17,116295.0,220.11,220.21,220.1,220.17,116295.0
2024-05-16 15:55:00,220.17,220.17,220.01,220.06,236901.0,220.17,220.17,220.01,220.06,236901.0
2024-05-17 09:30:00,222.18,222.42,222.11,222.18,258225.0,222.18,222.42,222.11,222.18,258225.0
2024-05-17 09:35:00,222.18,222.21,221.83,221.93,286386.0,222.18,222.21,221.83,221.93,286386.0
2024-05-17 09:40:00,221.92,221.98,221.7,221.9,252544.0,221.92,221.98,221.7,221.9,252544.0
2024-05-17 09:45:00,221.91,222.04,221.83,221.9,182573.0,221.91,222.04,221.83,221.9,182573.0
2024-05-17 09:50:00,221.9,221.96,221.67,221.8,305846.0,221.9,221.96,221.67,221.8,305846.0
2024-05-17 09:55:00,221.82,222.32,221.82,222.23,95987.0,221.82,222.32,221.82,222.23,95987.0
2024-05-17 10:00:00,222.23,222.42,222.0,222.31,385781.0,222.23,222.42,222.0,222.31,385781.0
2024-05-17 10:05:00,222.31,222.31,221.98,222.23,285987.0,222.31,222.31,221.98,222.23,285987.0
2024-05-17 10:10:00,222.26,222.28,222.09,222.21,91924.0,222.26,222.28,222.09,222.21,91924.0
2024-05-17 10:15:00,222.21,222.4,222.19,222.28,140663.0,222.21,222.4,222.19,222.28,140663.0
2024-05-17 10:20:00,222.28,222.38,222.19,222.38,133766.0,222.28,222.38,222.19,222.38,133766.0
2024-05-17 10:25:00,222.37,222.82,222.32,222.63,223470.0,222.37,222.82,222.32,222.63,223470.0
2024-05-17 10:30:00,222.68,222.77,222.38,222.55,79407.0,222.68,222.77,222.38,222.55,79407.0
2024-05-17 10:35:00,222.54,222.8,222.49,222.77,124694.0,222.54,222.8,222.49,222.77,124694.0
2024-05-17 10:40:00,222.78,222.98,222.77,222.92,66034.0,222.78,222.98,222.77,222.92,66034.0
2024-05-17 10:45:00,222.93,223.15,222.91,223.08,192394.0,222.93,223.15,222.91,223.08,192394.0
2024-05-17 10:50:00,223.09,223.51,223.03,223.48,213014.0,223.09,223.51,223.03,223.48,213014.0
2024-05-17 10:55:00,223.51,223.53,223.28,223.34,138722.0,223.51,223.53,223.28,223.34,138722.0
2024-05-17 11:00:00,223.34,223.78,223.29,223.74,135084.0,223.34,223.78,223.29,223.74,135084.0
2024-05-17 11:05:00,223.74,223.85,223.42,223.45,183883.0,223.74,223.85,223.42,223.45,183883.0
2024-05-17 11:10:00,223.46,223.48,222.84,222.84,119957.0,223.46,223.48,222.84,222.84,119957.0
2024-05-17 11:15:00,222.83,223.1,222.72,223.09,126344.0,222.83,223.1,222.72,223.09,126344.0
2024-05-17 11:20:00,223.09,223.11,222.81,222.84,125360.0,223.09,223.11,222.81,222.84,125360.0
2024-05-17 11:25:00,222.8,222.8,222.44,222.72,65179.0,222.8,222.8,222.44,222.72,65179.0
2024-05-17 11:30:00,222.7,222.84,222.58,222.83,99716.0,222.7,222.84,222.58,222.83,99716.0
2024-05-17 11:35:00,222.83,222.92,222.79,222.9,53234.0,222.83,222.92,222.79,222.9,53234.0
2024-05-17 11:40:00,222.89,222.9,222.49,222.6,50715.0,222.89,222.9,222.49,222.6,50715.0
2024-05-17 11:45:00,222.5,222.82,222.48,222.81,51163.0,222.5,222.82,222.48,222.81,51163.0
2024-05-17 11:50:00,222.84,222.91,222.79,222.86,67027.0,222.84,222.91,222.79,222.86,67027.0
2024-05-17 11:55:00,222.81,222.85,222.72,222.8,60238.0,222.81,222.85,222.72,222.8,60238.0
2024-05-17 12:00:00,222.84,223.12,222.81,223.1,61824.0,222.84,223.12,222.81,223.1,61824.0
2024-05-17 12:05:00,223.13,223.22,223.09,223.22,60137.0,223.13,223.22,223.09,223.22,60137.0
2024-05-17 12:10:00,223.21,223.31,223.12,223.29,28767.0,223.21,223.31,223.12,223.29,28767.0
2024-05-17 12:15:00,223.3,223.39,223.27,223.28,39514.0,223.3,223.39,223.27,223.28,39514.0
2024-05-17 12:20:00,223.29,223.35,223.16,223.16,60274.0,223.29,223.35,223.16,223.16,60274.0
2024-05-17 12:25:00,223.15,223.25,222.99,222.99,40803.0,223.15,223.25,222.99,222.99,40803.0
2024-05-17 12:30:00,222.99,223.14,222.98,223.06,18944.0,222.99,223.14,222.98,223.06,18944.0
2024-05-17 12:35:00,223.07,223.07,222.97,222.98,47174.0,223.07,223.07,222.97,222.98,47174.0
2024-05-17 12:40:00,222.97,223.12,222.84,222.96,42910.0,222.97,223.12,222.84,222.96,42910.0
2024-05-17 12:45:00,222.96,223.04,222.86,222.88,47044.0,222.96,223.04,222.86,222.88,47044.0
2024-05-17 12:50:00,222.87,223.0,222.86,222.95,29946.0,222.87,223.0,222.86,222.95,29946.0
2024-05-17 12:55:00,222.96,222.96,222.81,222.82,21506.0,222.96,222.96,222.81,222.82,21506.0
2024-05-17 13:00:00,222.8,222.81,222.61,222.66,33128.0,222.8,222.81,222.61,222.66,33128.0
2024-05-17 13:05:00,222.67,222.85,222.66,222.83,21109.0,222.67,222.85,222.66,222.83,21109.0
2024-05-17 13:10:00,222.83,223.06,222.83,223.05,41350.0,222.83,223.06,222.83,223.05,41350.0
2024-05-17 13:15:00,223.06,223.08,222.98,223.06,62948.0,223.06,223.08,222.98,223.06,62948.0
2024-05-17 13:20:00,223.05,223.24,223.04,223.16,63683.0,223.05,223.24,223.04,223.16,63683.0
2024-05-17 13:25:00,223.17,223.35,223.17,223.24,130311.0,223.17,223.35,223.17,223.24,130311.0
2024-05-17 13:30:00,223.25,223.34,223.11,223.26,61253.0,223.25,223.34,223.11,223.26,61253.0
2024-05-17 13:35:00,223.25,223.32,223.15,223.19,60561.0,223.25,223.32,223.15,223.19,60561.0
2024-05-17 13:40:00,223.18,223.32,223.15,223.29,55016.0,223.18,223.32,223.15,223.29,55016.0
2024-05-17 13:45:00,223.3,223.31,223.22,223.28,23603.0,223.3,223.31,223.22,223.28,23603.0
2024-05-17 13:50:00,223.28,223.36,223.26,223.34,17151.0,223.28,223.36,223.26,223.34,17151.0
2024-05-17 13:55:00,223.37,223.41,223.29,223.4,29512.0,223.37,223.41,223.29,223.4,29512.0
2024-05-17 14:00:00,223.41,223.43,223.32,223.4,20884.0,223.41,223.43,223.32,223.4,20884.0
2024-05-17 14:05:00,223.4,223.45,223.34,223.41,29907.0,223.4,223.45,223.34,223.41,29907.0
2024-05-17 14:10:00,223.4,223.53,223.37,223.41,107679.0,223.4,223.53,223.37,223.41,107679.0
2024-05-17 14:15:00,223.41,223.45,223.34,223.44,58559.0,223.41,223.45,223.34,223.44,58559.0
2024-05-17 14:20:00,223.43,223.51,223.42,223.5,54513.0,223.43,223.51,223.42,223.5,54513.0
2024-05-17 14:25:00,223.5,223.62,223.46,223.61,22343.0,223.5,223.62,223.46,223.61,22343.0
2024-05-17 14:30:00,223.62,223.7,223.54,223.67,37072.0,223.62,223.7,223.54,223.67,37072.0
2024-05-17 14:35:00,223.68,223.73,223.67,223.67,34890.0,223.68,223.73,223.67,223.67,34890.0
2024-05-17 14:40:00,223.67,223.86,223.66,223.82,54754.0,223.67,223.86,223.66,223.82,54754.0
2024-05-17 14:45:00,223.81,223.84,223.74,223.81,34672.0,223.81,223.84,223.74,223.81,34672.0
2024-05-17 14:50:00,223.81,223.81,223.62,223.64,42835.0,223.81,223.81,223.62,223.64,42835.0
2024-05-17 14:55:00,223.65,223.75,223.59,223.69,40450.0,223.65,223.75,223.59,223.69,40450.0
2024-05-17 15:00:00,223.69,223.7,223.16,223.34,107819.0,223.69,223.7,223.16,223.34,107819.0
2024-05-17 15:05:00,223.33,223.53,223.3,223.53,66466.0,223.33,223.53,223.3,223.53,66466.0
2024-05-17 15:10:00,223.54,223.54,223.38,223.44,53346.0,223.54,223.54,223.38,223.44,53346.0
2024-05-17 15:15:00,223.43,223.53,223.41,223.5,36653.0,223.43,223.53,223.41,223.5,36653.0
2024-05-17 15:20:00,223.51,223.62,223.51,223.6,62321.0,223.51,223.62,223.51,223.6,62321.0
2024-05-17 15:25:00,223.6,223.74,223.55,223.72,59104.0,223.6,223.74,223.55,223.72,59104.0
2024-05-17 15:30:00,223.7,223.71,223.53,223.56,46862.0,223.7,223.71,223.53,223.56,46862.0
2024-05-17 15:35:00,223.56,223.68,223.55,223.56,64774.0,223.56,223.68,223.55,223.56,64774.0
2024-05-17 15:40:00,223.56,223.63,223.54,223.58,102980.0,223.56,223.63,223.54,223.58,102980.0
2024-05-17 15:45:00,223.58,223.59,223.47,223.47,154571.0,223.58,223.59,223.47,223.47,154571.0
2024-05-17 15:50:00,223.46,223.61,223.45,223.61,200020.0,223.46,223.61,223.45,223.61,200020.0
2024-05-17 15:55:00,223.61,223.67,223.55,223.62,425215.0,223.61,223.67,223.55,223.62,425215.0
2024-05-20 09:30:00,223.79,223.88,223.2,223.26,175623.0,223.79,223.88,223.2,223.26,175623.0
2024-05-20 09:35:00,223.26,223.51,223.02,223.45,132000.0,223.26,223.51,223.02,223.45,132000.0
2024-05-20 09:40:00,223.51,223.51,223.27,223.42,75646.0,223.51,223.51,223.27,223.42,75646.0
2024-05-20 09:45:00,223.41,223.46,223.15,223.44,77189.0,223.41,223.46,223.15,223.44,77189.0
2024-05-20 09:50:00,223.47,223.75,223.46,223.65,61249.0,223.47,223.75,223.46,223.65,61249.0
2024-05-20 09:55:00,223.68,224.0,223.65,223.95,101893.0,223.68,224.0,223.65,223.95,101893.0
2024-05-20 10:00:00,223.92,224.09,223.62,223.62,81409.0,223.92,224.09,223.62,223.62,81409.0
2024-05-20 10:05:00,223.63,223.79,223.45,223.75,70603.0,223.63,223.79,223.45,223.75,70603.0
2024-05-20 10:10:00,223.74,223.88,223.62,223.8,43171.0,223.74,223.88,223.62,223.8,43171.0
2024-05-20 10:15:00,223.8,223.8,223.51,223.66,57374.0,223.8,223.8,223.51,223.66,57374.0
2024-05-20 10:20:00,223.65,223.81,223.52,223.79,42457.0,223.65,223.81,223.52,223.79,42457.0
2024-05-20 10:25:00,223.79,223.82,223.51,223.63,63225.0,223.79,223.82,223.51,223.63,63225.0
2024-05-20 10:30:00,223.66,223.9,223.61,223.87,32986.0,223.66,223.9,223.61,223.87,32986.0
2024-05-20 10:35:00,223.88,223.92,223.68,223.71,21207.0,223.88,223.92,223.68,223.71,21207.0
2024-05-20 10:40:00,223.72,224.04,223.72,224.03,56222.0,223.72,224.04,223.72,224.03,56222.0
2024-05-20 10:45:00,224.05,224.14,223.82,223.87,39604.0,224.05,224.14,223.82,223.87,39604.0
2024-05-20 10:50:00,223.87,224.07,223.73,224.01,40897.0,223.87,224.07,223.73,224.01,40897.0
2024-05-20 10:55:00,224.0,224.29,223.98,224.2,41875.0,224.0,224.29,223.98,224.2,41875.0
2024-05-20 11:00:00,224.23,224.25,224.1,224.15,45127.0,224.23,224.25,224.1,224.15,45127.0
2024-05-20 11:05:00,224.16,224.28,224.11,224.16,46207.0,224.16,224.28,224.11,224.16,46207.0
2024-05-20 11:10:00,224.28,224.38,224.25,224.38,28566.0,224.28,224.38,224.25,224.38,28566.0
2024-05-20 11:15:00,224.38,224.48,224.24,224.24,32738.0,224.38,224.48,224.24,224.24,32738.0
2024-05-20 11:20:00,224.25,224.46,224.24,224.39,30544.0,224.25,224.46,224.24,224.39,30544.0
2024-05-20 11:25:00,224.36,224.43,224.28,224.37,25026.0,224.36,224.43,224.28,224.37,25026.0
2024-05-20 11:30:00,224.36,224.57,224.34,224.39,43800.0,224.36,224.57,224.34,224.39,43800.0
2024-05-20 11:35:00,224.35,224.35,223.87,224.1,98481.0,224.35,224.35,223.87,224.1,98481.0
2024-05-20 11:40:00,224.07,224.09,223.92,224.06,39941.0,224.07,224.09,223.92,224.06,39941.0
2024-05-20 11:45:00,224.07,224.31,224.03,224.31,25001.0,224.07,224.31,224.03,224.31,25001.0
2024-05-20 11:50:00,224.3,224.32,224.17,224.29,17295.0,224.3,224.32,224.17,224.29,17295.0
2024-05-20 11:55:00,224.26,224.43,224.19,224.39,28738.0,224.26,224.43,224.19,224.39,28738.0
2024-05-20 12:00:00,224.38,224.43,224.26,224.38,40420.0,224.38,224.43,224.26,224.38,40420.0
2024-05-20 12:05:00,224.39,224.46,224.27,224.42,47545.0,224.39,224.46,224.27,224.42,47545.0
2024-05-20 12:10:00,224.41,224.51,224.39,224.43,25875.0,224.41,224.51,224.39,224.43,25875.0
2024-05-20 12:15:00,224.43,224.45,224.2,224.22,30747.0,224.43,224.45,224.2,224.22,30747.0
2024-05-20 12:20:00,224.25,224.33,224.16,224.32,12370.0,224.25,224.33,224.16,224.32,12370.0
2024-05-20 12:25:00,224.34,224.51,224.24,224.5,16990.0,224.34,224.51,224.24,224.5,16990.0
2024-05-20 12:30:00,224.49,224.63,224.48,224.62,61130.0,224.49,224.63,224.48,224.62,61130.0
2024-05-20 12:35:00,224.61,224.63,224.5,224.57,24511.0,224.61,224.63,224.5,224.57,24511.0
2024-05-20 12:40:00,224.56,224.69,224.5,224.58,41575.0,224.56,224.69,224.5,224.58,41575.0
2024-05-20 12:45:00,224.58,224.59,224.43,224.46,17397.0,224.58,224.59,224.43,224.46,17397.0
2024-05-20 12:50:00,224.5,224.52,224.36,224.37,10941.0,224.5,224.52,224.36,224.37,10941.0
2024-05-20 12:55:00,224.35,224.54,224.33,224.53,97691.0,224.35,224.54,224.33,224.53,97691.0
2024-05-20 13:00:00,224.55,224.73,224.46,224.69,33434.0,224.55,224.73,224.46,224.69,33434.0
2024-05-20 13:05:00,224.69,224.81,224.63,224.81,26299.0,224.69,224.81,224.63,224.81,26299.0
2024-05-20 13:10:00,224.81,224.89,224.78,224.86,37858.0,224.81,224.89,224.78,224.86,37858.0
2024-05-20 13:15:00,224.85,224.91,224.79,224.88,31590.0,224.85,224.91,224.79,224.88,31590.0
2024-05-20 13:20:00,224.87,225.07,224.83,225.01,73337.0,224.87,225.07,224.83,225.01,73337.0
2024-05-20 13:25:00,225.02,225.3,224.96,225.27,111876.0,225.02,225.3,224.96,225.27,111876.0
2024-05-20 13:30:00,225.26,225.26,225.15,225.2,42945.0,225.26,225.26,225.15,225.2,42945.0
2024-05-20 13:35:00,225.23,225.36,225.21,225.32,25481.0,225.23,225.36,225.21,225.32,25481.0
2024-05-20 13:40:00,225.34,225.41,225.26,225.35,91578.0,225.34,225.41,225.26,225.35,91578.0
2024-05-20 13:45:00,225.35,225.49,225.34,225.37,42897.0,225.35,225.49,225.34,225.37,42897.0
2024-05-20 13:50:00,225.37,225.46,225.28,225.39,52279.0,225.37,225.46,225.28,225.39,52279.0
2024-05-20 13:55:00,225.38,225.43,225.33,225.36,33161.0,225.38,225.43,225.33,225.36,33161.0
2024-05-20 14:00:00,225.37,225.38,225.14,225.16,72607.0,225.37,225.38,225.14,225.16,72607.0
2024-05-20 14:05:00,225.15,225.28,225.02,225.06,41965.0,225.15,225.28,225.02,225.06,41965.0
2024-05-20 14:10:00,225.07,225.4,225.04,225.33,104559.0,225.07,225.4,225.04,225.33,104559.0
2024-05-20 14:15:00,225.31,225.43,225.3,225.42,16593.0,225.31,225.43,225.3,225.42,16593.0
2024-05-20 14:20:00,225.43,225.44,225.36,225.42,28098.0,225.43,225.44,225.36,225.42,28098.0
2024-05-20 14:25:00,225.42,225.66,225.36,225.38,39959.0,225.42,225.66,225.36,225.38,39959.0
2024-05-20 14:30:00,225.36,225.45,225.3,225.45,21735.0,225.36,225.45,225.3,225.45,21735.0
2024-05-20 14:35:00,225.46,225.5,225.43,225.45,15391.0,225.46,225.5,225.43,225.45,15391.0
2024-05-20 14:40:00,225.46,225.52,225.29,225.3,28793.0,225.46,225.52,225.29,225.3,28793.0
2024-05-20 14:45:00,225.29,225.32,225.22,225.24,55325.0,225.29,225.32,225.22,225.24,55325.0
2024-05-20 14:50:00,225.24,225.29,225.15,225.17,20707.0,225.24,225.29,225.15,225.17,20707.0
2024-05-20 14:55:00,225.16,225.34,225.12,225.34,32215.0,225.16,225.34,225.12,225.34,32215.0
2024-05-20 15:00:00,225.34,225.34,225.1,225.1,18281.0,225.34,225.34,225.1,225.1,18281.0
2024-05-20 15:05:00,225.11,225.22,225.11,225.17,16686.0,225.11,225.22,225.11,225.17,16686.0
2024-05-20 15:10:00,225.18,225.23,225.14,225.19,15011.0,225.18,225.23,225.14,225.19,15011.0
2024-05-20 15:15:00,225.2,225.25,225.01,225.04,44959.0,225.2,225.25,225.01,225.04,44959.0
2024-05-20 15:20:00,225.04,225.06,224.8,224.89,65329.0,225.04,225.06,224.8,224.89,65329.0
2024-05-20 15:25:00,224.9,224.9,224.72,224.78,57749.0,224.9,224.9,224.72,224.78,57749.0
2024-05-20 15:30:00,224.8,224.99,224.79,224.99,24958.0,224.8,224.99,224.79,224.99,24958.0
2024-05-20 15:35:00,224.98,225.04,224.96,225.01,37363.0,224.98,225.04,224.96,225.01,37363.0
2024-05-20 15:40:00,225.01,225.06,224.77,224.78,173557.0,225.01,225.06,224.77,224.78,173557.0
2024-05-20 15:45:00,224.79,224.82,224.7,224.7,109361.0,224.79,224.82,224.7,224.7,109361.0
2024-05-20 15:50:00,224.71,224.82,224.5,224.51,144003.0,224.71,224.82,224.5,224.51,144003.0
2024-05-20 15:55:00,224.51,224.63,224.5,224.55,202232.0,224.51,224.63,224.5,224.55,202232.0
2024-05-21 09:30:00,224.77,224.9,224.48,224.57,82311.0,224.77,224.9,224.48,224.57,82311.0
2024-05-21 09:35:00,224.59,224.89,224.59,224.72,42338.0,224.59,224.89,224.59,224.72,42338.0
2024-05-21 09:40:00,224.73,224.73,224.36,224.47,98236.0,224.73,224.73,224.36,224.47,98236.0
2024-05-21 09:45:00,224.43,224.69,224.38,224.57,74568.0,224.43,224.69,224.38,224.57,74568.0
2024-05-21 09:50:00,224.56,224.6,224.37,224.56,15669.0,224.56,224.6,224.37,224.56,15669.0
2024-05-21 09:55:00,224.53,224.78,224.53,224.62,41936.0,224.53,224.78,224.53,224.62,41936.0
2024-05-21 10:00:00,224.66,224.9,224.5,224.8,33169.0,224.66,224.9,224.5,224.8,33169.0
2024-05-21 10:05:00,224.81,224.94,224.78,224.93,32526.0,224.81,224.94,224.78,224.93,32526.0
2024-05-21 10:10:00,224.94,224.94,224.76,224.76,85750.0,224.94,224.94,224.76,224.76,85750.0
2024-05-21 10:15:00,224.72,224.74,224.49,224.6,48298.0,224.72,224.74,224.49,224.6,48298.0
2024-05-21 10:20:00,224.62,224.62,224.41,224.43,29810.0,224.62,224.62,224.41,224.43,29810.0
2024-05-21 10:25:00,224.44,224.64,224.42,224.63,35388.0,224.44,224.64,224.42,224.63,35388.0
2024-05-21 10:30:00,224.65,224.75,224.53,224.69,43985.0,224.65,224.75,224.53,224.69,43985.0
2024-05-21 10:35:00,224.69,224.78,224.57,224.74,35672.0,224.69,224.78,224.57,224.74,35672.0
2024-05-21 10:40:00,224.74,224.79,224.62,224.72,39873.0,224.74,224.79,224.62,224.72,39873.0
2024-05-21 10:45:00,224.76,224.89,224.74,224.81,42588.0,224.76,224.89,224.74,224.81,42588.0
2024-05-21 10:50:00,224.79,224.94,224.7,224.87,28262.0,224.79,224.94,224.7,224.87,28262.0
2024-05-21 10:55:00,224.83,225.01,224.8,224.82,35523.0,224.83,225.01,224.8,224.82,35523.0
2024-05-21 11:00:00,224.82,225.14,224.82,225.14,39405.0,224.82,225.14,224.82,225.14,39405.0
2024-05-21 11:05:00,225.15,225.21,225.0,225.02,76047.0,225.15,225.21,225.0,225.02,76047.0
2024-05-21 11:10:00,225.03,225.04,224.84,225.01,18231.0,225.03,225.04,224.84,225.01,18231.0
2024-05-21 11:15:00,225.04,225.04,224.81,224.9,19028.0,225.04,225.04,224.81,224.9,19028.0
2024-05-21 11:20:00,224.9,224.92,224.64,224.7,37254.0,224.9,224.92,224.64,224.7,37254.0
2024-05-21 11:25:00,224.72,224.82,224.61,224.74,49132.0,224.72,224.82,224.61,224.74,49132.0
2024-05-21 11:30:00,224.78,224.87,224.73,224.85,24492.0,224.78,224.87,224.73,224.85,24492.0
2024-05-21 11:35:00,224.83,224.83,224.51,224.54,20245.0,224.83,224.83,224.51,224.54,20245.0
2024-05-21 11:40:00,224.55,224.67,224.2,224.27,30044.0,224.55,224.67,224.2,224.27,30044.0
2024-05-21 11:45:00,224.29,224.4,224.07,224.16,82725.0,224.29,224.4,224.07,224.16,82725.0
2024-05-21 11:50:00,224.17,224.31,223.94,224.17,40583.0,224.17,224.31,223.94,224.17,40583.0
2024-05-21 11:55:00,224.18,224.25,224.01,224.24,34011.0,224.18,224.25,224.01,224.24,34011.0
2024-05-21 12:00:00,224.24,224.25,223.74,223.78,78658.0,224.24,224.25,223.74,223.78,78658.0
2024-05-21 12:05:00,223.81,224.04,223.78,223.93,34512.0,223.81,224.04,223.78,223.93,34512.0
2024-05-21 12:10:00,223.94,224.03,223.86,223.96,26434.0,223.94,224.03,223.86,223.96,26434.0
2024-05-21 12:15:00,223.95,224.15,223.95,224.05,30846.0,223.95,224.15,223.95,224.05,30846.0
2024-05-21 12:20:00,224.06,224.06,223.91,224.0,20863.0,224.06,224.06,223.91,224.0,20863.0
2024-05-21 12:25:00,223.98,224.03,223.86,223.86,21600.0,223.98,224.03,223.86,223.86,21600.0
2024-05-21 12:30:00,223.88,224.1,223.88,224.06,23512.0,223.88,224.1,223.88,224.06,23512.0
2024-05-21 12:35:00,224.06,224.1,223.97,223.99,16773.0,224.06,224.1,223.97,223.99,16773.0
2024-05-21 12:40:00,224.01,224.05,223.9,224.03,134135.0,224.01,224.05,223.9,224.03,134135.0
2024-05-21 12:45:00,224.03,224.08,223.97,224.04,12802.0,224.03,224.08,223.97,224.04,12802.0
2024-05-21 12:50:00,224.05,224.23,224.02,224.23,9680.0,224.05,224.23,224.02,224.23,9680.0
2024-05-21 12:55:00,224.24,224.27,224.15,224.2,11648.0,224.24,224.27,224.15,224.2,11648.0
2024-05-21 13:00:00,224.24,224.29,224.21,224.24,18882.0,224.24,224.29,224.21,224.24,18882.0
2024-05-21 13:05:00,224.24,224.24,224.08,224.1,16308.0,224.24,224.24,224.08,224.1,16308.0
2024-05-21 13:10:00,224.1,224.1,223.83,223.91,51583.0,224.1,224.1,223.83,223.91,51583.0
2024-05-21 13:15:00,223.92,224.03,223.92,223.96,18569.0,223.92,224.03,223.92,223.96,18569.0
2024-05-21 13:20:00,223.96,224.09,223.91,224.08,40760.0,223.96,224.09,223.91,224.08,40760.0
2024-05-21 13:25:00,224.08,224.11,224.01,224.11,22049.0,224.08,224.11,224.01,224.11,22049.0
2024-05-21 13:30:00,224.12,224.2,224.05,224.08,20014.0,224.12,224.2,224.05,224.08,20014.0
2024-05-21 13:35:00,224.06,224.11,223.95,223.96,16971.0,224.06,224.11,223.95,223.96,16971.0
2024-05-21 13:40:00,223.96,224.0,223.86,223.92,42976.0,223.96,224.0,223.86,223.92,42976.0
2024-05-21 13:45:00,223.92,223.95,223.81,223.82,27138.0,223.92,223.95,223.81,223.82,27138.0
2024-05-21 13:50:00,223.84,223.95,223.83,223.91,9248.0,223.84,223.95,223.83,223.91,9248.0
2024-05-21 13:55:00,223.92,224.0,223.9,223.93,25557.0,223.92,224.0,223.9,223.93,25557.0
2024-05-21 14:00:00,223.9,223.9,223.7,223.79,23846.0,223.9,223.9,223.7,223.79,23846.0
2024-05-21 14:05:00,223.79,223.9,223.78,223.86,27751.0,223.79,223.9,223.78,223.86,27751.0
2024-05-21 14:10:00,223.84,223.95,223.83,223.89,15034.0,223.84,223.95,223.83,223.89,15034.0
2024-05-21 14:15:00,223.88,223.93,223.86,223.91,11214.0,223.88,223.93,223.86,223.91,11214.0
2024-05-21 14:20:00,223.89,223.94,223.81,223.91,23827.0,223.89,223.94,223.81,223.91,23827.0
2024-05-21 14:25:00,223.89,223.89,223.78,223.81,7418.0,223.89,223.89,223.78,223.81,7418.0
2024-05-21 14:30:00,223.85,223.87,223.79,223.82,7452.0,223.85,223.87,223.79,223.82,7452.0
2024-05-21 14:35:00,223.8,223.87,223.78,223.87,17677.0,223.8,223.87,223.78,223.87,17677.0
2024-05-21 14:40:00,223.86,223.9,223.81,223.86,6006.0,223.86,223.9,223.81,223.86,6006.0
2024-05-21 14:45:00,223.86,223.91,223.85,223.88,6129.0,223.86,223.91,223.85,223.88,6129.0
2024-05-21 14:50:00,223.88,223.95,223.85,223.92,7762.0,223.88,223.95,223.85,223.92,7762.0
2024-05-21 14:55:00,223.92,223.99,223.92,223.99,4036.0,223.92,223.99,223.92,223.99,4036.0
2024-05-21 15:00:00,223.98,224.05,223.93,224.0,41076.0,223.98,224.05,223.93,224.0,41076.0
2024-05-21 15:05:00,223.99,224.19,223.98,224.17,19029.0,223.99,224.19,223.98,224.17,19029.0
2024-05-21 15:10:00,224.17,224.25,224.15,224.25,31682.0,224.17,224.25,224.15,224.25,31682.0
2024-05-21 15:15:00,224.25,224.36,224.22,224.29,53116.0,224.25,224.36,224.22,224.29,53116.0
2024-05-21 15:20:00,224.29,224.4,224.29,224.36,15847.0,224.29,224.4,224.29,224.36,15847.0
2024-05-21 15:25:00,224.35,224.39,224.27,224.33,16500.0,224.35,224.39,224.27,224.33,16500.0
2024-05-21 15:30:00,224.32,224.37,224.28,224.34,29269.0,224.32,224.37,224.28,224.34,29269.0
2024-05-21 15:35:00,224.35,224.36,224.27,224.28,21927.0,224.35,224.36,224.27,224.28,21927.0
2024-05-21 15:40:00,224.28,224.29,224.19,224.25,19949.0,224.28,224.29,224.19,224.25,19949.0
2024-05-21 15:45:00,224.27,224.33,224.23,224.23,44097.0,224.27,224.33,224.23,224.23,44097.0
2024-05-21 15:50:00,224.24,224.26,224.18,224.22,77813.0,224.24,224.26,224.18,224.22,77813.0
2024-05-21 15:55:00,224.23,224.27,224.19,224.23,111252.0,224.23,224.27,224.19,224.23,111252.0
2024-05-22 09:30:00,223.09,223.09,222.61,222.94,106892.0,223.09,223.09,222.61,222.94,106892.0
2024-05-22 09:35:00,222.94,222.94,222.67,222.88,30314.0,222.94,222.94,222.67,222.88,30314.0
2024-05-22 09:40:00,222.82,223.18,222.82,222.94,59858.0,222.82,223.18,222.82,222.94,59858.0
2024-05-22 09:45:00,222.92,223.15,222.84,222.96,16289.0,222.92,223.15,222.84,222.96,16289.0
2024-05-22 09:50:00,222.98,223.2,222.98,223.14,125069.0,222.98,223.2,222.98,223.14,125069.0
2024-05-22 09:55:00,223.15,223.24,223.08,223.16,55835.0,223.15,223.24,223.08,223.16,55835.0
2024-05-22 10:00:00,223.12,223.14,222.77,222.9,138071.0,223.12,223.14,222.77,222.9,138071.0
2024-05-22 10:05:00,222.94,222.96,222.05,222.07,141162.0,222.94,222.96,222.05,222.07,141162.0
2024-05-22 10:10:00,222.03,222.07,221.46,221.47,158676.0,222.03,222.07,221.46,221.47,158676.0
2024-05-22 10:15:00,221.5,221.63,221.02,221.1,155989.0,221.5,221.63,221.02,221.1,155989.0
2024-05-22 10:20:00,221.12,221.55,220.81,220.88,86313.0,221.12,221.55,220.81,220.88,86313.0
2024-05-22 10:25:00,220.93,221.05,220.6,220.8,125993.0,220.93,221.05,220.6,220.8,125993.0
2024-05-22 10:30:00,220.8,220.93,220.44,220.6,139549.0,220.8,220.93,220.44,220.6,139549.0
2024-05-22 10:35:00,220.62,221.0,220.51,220.99,87029.0,220.62,221.0,220.51,220.99,87029.0
2024-05-22 10:40:00,221.0,221.13,220.87,221.05,89890.0,221.0,221.13,220.87,221.05,89890.0
2024-05-22 10:45:00,221.06,221.2,220.98,221.14,57453.0,221.06,221.2,220.98,221.14,57453.0
2024-05-22 10:50:00,221.15,221.27,221.05,221.12,51445.0,221.15,221.27,221.05,221.12,51445.0
2024-05-22 10:55:00,221.1,221.12,220.85,221.01,124508.0,221.1,221.12,220.85,221.01,124508.0
2024-05-22 11:00:00,221.01,221.34,220.94,221.26,37043.0,221.01,221.34,220.94,221.26,37043.0
2024-05-22 11:05:00,221.25,221.65,221.25,221.4,57093.0,221.25,221.65,221.25,221.4,57093.0
2024-05-22 11:10:00,221.39,221.41,221.17,221.31,45500.0,221.39,221.41,221.17,221.31,45500.0
2024-05-22 11:15:00,221.3,221.35,221.12,221.3,27611.0,221.3,221.35,221.12,221.3,27611.0
2024-05-22 11:20:00,221.33,221.42,220.9,221.06,36777.0,221.33,221.42,220.9,221.06,36777.0
2024-05-22 11:25:00,221.08,221.2,221.07,221.14,51421.0,221.08,221.2,221.07,221.14,51421.0
2024-05-22 11:30:00,221.16,221.17,220.89,220.94,93666.0,221.16,221.17,220.89,220.94,93666.0
2024-05-22 11:35:00,220.94,220.98,220.84,220.97,32606.0,220.94,220.98,220.84,220.97,32606.0
2024-05-22 11:40:00,220.97,221.11,220.97,221.05,31614.0,220.97,221.11,220.97,221.05,31614.0
2024-05-22 11:45:00,221.04,221.29,220.97,221.28,44141.0,221.04,221.29,220.97,221.28,44141.0
2024-05-22 11:50:00,221.28,221.43,221.18,221.39,58206.0,221.28,221.43,221.18,221.39,58206.0
2024-05-22 11:55:00,221.4,221.42,221.27,221.36,71068.0,221.4,221.42,221.27,221.36,71068.0
2024-05-22 12:00:00,221.35,221.56,221.35,221.35,173252.0,221.35,221.56,221.35,221.35,173252.0
2024-05-22 12:05:00,221.35,221.53,221.24,221.5,61532.0,221.35,221.53,221.24,221.5,61532.0
2024-05-22 12:10:00,221.5,221.53,221.37,221.38,34513.0,221.5,221.53,221.37,221.38,34513.0
2024-05-22 12:15:00,221.39,221.46,221.19,221.42,62118.0,221.39,221.46,221.19,221.42,62118.0
2024-05-22 12:20:00,221.37,221.37,221.24,221.24,55668.0,221.37,221.37,221.24,221.24,55668.0
2024-05-22 12:25:00,221.28,221.33,221.19,221.3,22403.0,221.28,221.33,221.19,221.3,22403.0
2024-05-22 12:30:00,221.29,221.29,221.1,221.19,32531.0,221.29,221.29,221.1,221.19,32531.0
2024-05-22 12:35:00,221.18,221.46,221.18,221.43,45828.0,221.18,221.46,221.18,221.43,45828.0
2024-05-22 12:40:00,221.41,221.52,221.32,221.34,80279.0,221.41,221.52,221.32,221.34,80279.0
2024-05-22 12:45:00,221.34,221.4,221.31,221.38,15405.0,221.34,221.4,221.31,221.38,15405.0
2024-05-22 12:50:00,221.37,221.55,221.28,221.5,24687.0,221.37,221.55,221.28,221.5,24687.0
2024-05-22 12:55:00,221.49,221.62,221.32,221.33,70830.0,221.49,221.62,221.32,221.33,70830.0
2024-05-22 13:00:00,221.32,221.53,221.32,221.39,36116.0,221.32,221.53,221.32,221.39,36116.0
2024-05-22 13:05:00,221.43,221.56,221.4,221.44,17986.0,221.43,221.56,221.4,221.44,17986.0
2024-05-22 13:10:00,221.43,221.47,221.37,221.37,32812.0,221.43,221.47,221.37,221.37,32812.0
2024-05-22 13:15:00,221.39,221.4,221.27,221.28,25960.0,221.39,221.4,221.27,221.28,25960.0
2024-05-22 13:20:00,221.28,221.46,221.26,221.33,47710.0,221.28,221.46,221.26,221.33,47710.0
2024-05-22 13:25:00,221.32,221.34,221.03,221.1,50159.0,221.32,221.34,221.03,221.1,50159.0
2024-05-22 13:30:00,221.13,221.16,221.03,221.03,27982.0,221.13,221.16,221.03,221.03,27982.0
2024-05-22 13:35:00,221.03,221.08,220.86,221.05,47853.0,221.03,221.08,220.86,221.05,47853.0
2024-05-22 13:40:00,221.03,221.07,220.92,220.93,42345.0,221.03,221.07,220.92,220.93,42345.0
2024-05-22 13:45:00,220.93,221.07,220.91,221.01,43364.0,220.93,221.07,220.91,221.01,43364.0
2024-05-22 13:50:00,221.0,221.04,220.88,220.98,34824.0,221.0,221.04,220.88,220.98,34824.0
2024-05-22 13:55:00,220.98,221.04,220.97,221.03,31615.0,220.98,221.04,220.97,221.03,31615.0
2024-05-22 14:00:00,221.03,221.18,220.7,221.05,45838.0,221.03,221.18,220.7,221.05,45838.0
2024-05-22 14:05:00,221.04,221.2,220.99,220.99,32403.0,221.04,221.2,220.99,220.99,32403.0
2024-05-22 14:10:00,220.99,221.0,220.74,220.79,31507.0,220.99,221.0,220.74,220.79,31507.0
2024-05-22 14:15:00,220.79,220.81,220.63,220.67,58660.0,220.79,220.81,220.63,220.67,58660.0
2024-05-22 14:20:00,220.68,220.71,220.24,220.56,115444.0,220.68,220.71,220.24,220.56,115444.0
2024-05-22 14:25:00,220.55,220.55,220.08,220.13,91078.0,220.55,220.55,220.08,220.13,91078.0
2024-05-22 14:30:00,220.14,220.31,220.1,220.16,89384.0,220.14,220.31,220.1,220.16,89384.0
2024-05-22 14:35:00,220.15,220.25,220.08,220.1,110926.0,220.15,220.25,220.08,220.1,110926.0
2024-05-22 14:40:00,220.1,220.2,219.83,219.94,178447.0,220.1,220.2,219.83,219.94,178447.0
2024-05-22 14:45:00,219.96,220.17,219.88,220.03,140492.0,219.96,220.17,219.88,220.03,140492.0
2024-05-22 14:50:00,220.04,220.04,219.74,219.88,123876.0,220.04,220.04,219.74,219.88,123876.0
2024-05-22 14:55:00,219.91,220.04,219.91,220.03,59545.0,219.91,220.04,219.91,220.03,59545.0
2024-05-22 15:00:00,220.02,220.21,219.95,220.17,53627.0,220.02,220.21,219.95,220.17,53627.0
2024-05-22 15:05:00,220.15,220.23,220.03,220.18,65703.0,220.15,220.23,220.03,220.18,65703.0
2024-05-22 15:10:00,220.16,220.18,220.03,220.04,68855.0,220.16,220.18,220.03,220.04,68855.0
2024-05-22 15:15:00,220.01,220.16,219.99,220.15,56613.0,220.01,220.16,219.99,220.15,56613.0
2024-05-22 15:20:00,220.16,220.18,220.12,220.16,61518.0,220.16,220.18,220.12,220.16,61518.0
2024-05-22 15:25:00,220.15,220.17,220.1,220.16,78098.0,220.15,220.17,220.1,220.16,78098.0
2024-05-22 15:30:00,220.15,220.18,220.08,220.13,36912.0,220.15,220.18,220.08,220.13,36912.0
2024-05-22 15:35:00,220.14,220.18,219.98,220.06,113470.0,220.14,220.18,219.98,220.06,113470.0
2024-05-22 15:40:00,220.05,220.05,219.92,219.96,110215.0,220.05,220.05,219.92,219.96,110215.0
2024-05-22 15:45:00,219.97,220.07,219.97,220.06,81885.0,219.97,220.07,219.97,220.06,81885.0
2024-05-22 15:50:00,220.06,220.08,219.98,220.0,258331.0,220.06,220.08,219.98,220.0,258331.0
2024-05-22 15:55:00,220.01,220.21,220.0,220.12,518837.0,220.01,220.21,220.0,220.12,518837.0
2024-05-23 09:30:00,218.78,219.05,218.57,219.05,188623.0,218.78,219.05,218.57,219.05,188623.0
2024-05-23 09:35:00,219.04,219.23,218.75,218.85,78410.0,219.04,219.23,218.75,218.85,78410.0
2024-05-23 09:40:00,218.82,219.02,218.76,218.95,59750.0,218.82,219.02,218.76,218.95,59750.0
2024-05-23 09:45:00,218.91,218.92,217.88,217.95,192984.0,218.91,218.92,217.88,217.95,192984.0
2024-05-23 09:50:00,218.02,218.02,217.51,217.74,190500.0,218.02,218.02,217.51,217.74,190500.0
2024-05-23 09:55:00,217.8,218.3,217.76,218.25,75461.0,217.8,218.3,217.76,218.25,75461.0
2024-05-23 10:00:00,218.34,218.72,217.82,217.93,302994.0,218.34,218.72,217.82,217.93,302994.0
2024-05-23 10:05:00,217.97,218.25,217.78,218.12,164931.0,217.97,218.25,217.78,218.12,164931.0
2024-05-23 10:10:00,218.09,218.09,217.62,217.69,142373.0,218.09,218.09,217.62,217.69,142373.0
2024-05-23 10:15:00,217.72,217.81,217.12,217.18,199978.0,217.72,217.81,217.12,217.18,199978.0
2024-05-23 10:20:00,217.18,217.73,217.15,217.66,203069.0,217.18,217.73,217.15,217.66,203069.0
2024-05-23 10:25:00,217.66,217.71,217.34,217.42,95691.0,217.66,217.71,217.34,217.42,95691.0
2024-05-23 10:30:00,217.42,217.52,216.72,216.82,134918.0,217.42,217.52,216.72,216.82,134918.0
2024-05-23 10:35:00,216.83,217.37,216.79,217.18,77472.0,216.83,217.37,216.79,217.18,77472.0
2024-05-23 10:40:00,217.17,217.23,216.94,216.98,34662.0,217.17,217.23,216.94,216.98,34662.0
2024-05-23 10:45:00,217.06,217.32,216.88,217.05,46203.0,217.06,217.32,216.88,217.05,46203.0
2024-05-23 10:50:00,216.98,217.07,216.68,217.01,60135.0,216.98,217.07,216.68,217.01,60135.0
2024-05-23 10:55:00,217.02,217.11,216.83,217.09,36277.0,217.02,217.11,216.83,217.09,36277.0
2024-05-23 11:00:00,217.04,217.25,216.99,217.21,37444.0,217.04,217.25,216.99,217.21,37444.0
2024-05-23 11:05:00,217.12,217.12,216.8,216.91,50542.0,217.12,217.12,216.8,216.91,50542.0
2024-05-23 11:10:00,216.9,216.99,216.69,216.72,41377.0,216.9,216.99,216.69,216.72,41377.0
2024-05-23 11:15:00,216.74,216.93,216.74,216.89,56922.0,216.74,216.93,216.74,216.89,56922.0
2024-05-23 11:20:00,216.86,216.94,216.59,216.67,46852.0,216.86,216.94,216.59,216.67,46852.0
2024-05-23 11:25:00,216.64,216.71,216.51,216.66,87983.0,216.64,216.71,216.51,216.66,87983.0
2024-05-23 11:30:00,216.65,216.94,216.65,216.92,43196.0,216.65,216.94,216.65,216.92,43196.0
2024-05-23 11:35:00,216.88,217.16,216.68,217.16,89383.0,216.88,217.16,216.68,217.16,89383.0
2024-05-23 11:40:00,217.17,217.22,216.86,216.96,55757.0,217.17,217.22,216.86,216.96,55757.0
2024-05-23 11:45:00,216.98,217.2,216.98,217.19,32626.0,216.98,217.2,216.98,217.19,32626.0
2024-05-23 11:50:00,217.2,217.42,217.19,217.21,47503.0,217.2,217.42,217.19,217.21,47503.0
2024-05-23 11:55:00,217.15,217.19,217.05,217.09,71475.0,217.15,217.19,217.05,217.09,71475.0
2024-05-23 12:00:00,217.08,217.45,217.07,217.38,68878.0,217.08,217.45,217.07,217.38,68878.0
2024-05-23 12:05:00,217.38,217.45,217.13,217.14,57697.0,217.38,217.45,217.13,217.14,57697.0
2024-05-23 12:10:00,217.13,217.15,216.99,217.02,22196.0,217.13,217.15,216.99,217.02,22196.0
2024-05-23 12:15:00,217.01,217.05,216.88,216.93,24394.0,217.01,217.05,216.88,216.93,24394.0
2024-05-23 12:20:00,216.92,217.04,216.89,216.94,31115.0,216.92,217.04,216.89,216.94,31115.0
2024-05-23 12:25:00,216.94,216.96,216.82,216.87,16058.0,216.94,216.96,216.82,216.87,16058.0
2024-05-23 12:30:00,216.88,216.99,216.84,216.84,26679.0,216.88,216.99,216.84,216.84,26679.0
2024-05-23 12:35:00,216.84,216.98,216.74,216.93,42272.0,216.84,216.98,216.74,216.93,42272.0
2024-05-23 12:40:00,216.93,216.93,216.62,216.62,21648.0,216.93,216.93,216.62,216.62,21648.0
2024-05-23 12:45:00,216.62,216.69,216.55,216.6,32257.0,216.62,216.69,216.55,216.6,32257.0
2024-05-23 12:50:00,216.61,216.68,216.56,216.65,26765.0,216.61,216.68,216.56,216.65,26765.0
2024-05-23 12:55:00,216.66,216.67,216.51,216.6,56452.0,216.66,216.67,216.51,216.6,56452.0
2024-05-23 13:00:00,216.6,216.74,216.57,216.64,26515.0,216.6,216.74,216.57,216.64,26515.0
2024-05-23 13:05:00,216.65,216.68,216.48,216.5,31129.0,216.65,216.68,216.48,216.5,31129.0
2024-05-23 13:10:00,216.5,216.74,216.5,216.65,28786.0,216.5,216.74,216.5,216.65,28786.0
2024-05-23 13:15:00,216.66,216.79,216.53,216.57,9527.0,216.66,216.79,216.53,216.57,9527.0
2024-05-23 13:20:00,216.58,216.69,216.5,216.65,27149.0,216.58,216.69,216.5,216.65,27149.0
2024-05-23 13:25:00,216.61,216.62,215.96,216.16,191903.0,216.61,216.62,215.96,216.16,191903.0
2024-05-23 13:30:00,216.16,216.43,216.15,216.41,42361.0,216.16,216.43,216.15,216.41,42361.0
2024-05-23 13:35:00,216.42,216.42,215.91,216.03,73099.0,216.42,216.42,215.91,216.03,73099.0
2024-05-23 13:40:00,216.05,216.18,215.97,215.97,73831.0,216.05,216.18,215.97,215.97,73831.0
2024-05-23 13:45:00,215.95,216.29,215.9,216.26,71370.0,215.95,216.29,215.9,216.26,71370.0
2024-05-23 13:50:00,216.26,216.26,216.08,216.09,73647.0,216.26,216.26,216.08,216.09,73647.0
2024-05-23 13:55:00,216.08,216.13,215.74,215.79,114108.0,216.08,216.13,215.74,215.79,114108.0
2024-05-23 14:00:00,215.79,215.97,215.74,215.81,63593.0,215.79,215.97,215.74,215.81,63593.0
2024-05-23 14:05:00,215.81,215.99,215.78,215.96,55800.0,215.81,215.99,215.78,215.96,55800.0
2024-05-23 14:10:00,215.98,216.05,215.88,216.03,68373.0,215.98,216.05,215.88,216.03,68373.0
2024-05-23 14:15:00,216.05,216.18,215.85,215.85,44571.0,216.05,216.18,215.85,215.85,44571.0
2024-05-23 14:20:00,215.86,216.03,215.85,215.98,49164.0,215.86,216.03,215.85,215.98,49164.0
2024-05-23 14:25:00,215.97,216.11,215.94,216.08,46939.0,215.97,216.11,215.94,216.08,46939.0
2024-05-23 14:30:00,216.07,216.07,215.9,215.93,48564.0,216.07,216.07,215.9,215.93,48564.0
2024-05-23 14:35:00,215.94,216.08,215.83,216.08,27142.0,215.94,216.08,215.83,216.08,27142.0
2024-05-23 14:40:00,216.08,216.16,216.03,216.03,29832.0,216.08,216.16,216.03,216.03,29832.0
2024-05-23 14:45:00,216.03,216.1,216.02,216.07,34434.0,216.03,216.1,216.02,216.07,34434.0
2024-05-23 14:50:00,216.06,216.14,216.04,216.11,36925.0,216.06,216.14,216.04,216.11,36925.0
2024-05-23 14:55:00,216.1,216.16,216.01,216.03,49444.0,216.1,216.16,216.01,216.03,49444.0
2024-05-23 15:00:00,216.0,216.01,215.85,215.89,85097.0,216.0,216.01,215.85,215.89,85097.0
2024-05-23 15:05:00,215.92,216.02,215.9,215.95,70973.0,215.92,216.02,215.9,215.95,70973.0
2024-05-23 15:10:00,215.95,215.98,215.87,215.91,77858.0,215.95,215.98,215.87,215.91,77858.0
2024-05-23 15:15:00,215.92,216.03,215.91,215.93,48778.0,215.92,216.03,215.91,215.93,48778.0
2024-05-23 15:20:00,215.92,215.98,215.91,215.97,54342.0,215.92,215.98,215.91,215.97,54342.0
2024-05-23 15:25:00,215.97,215.98,215.83,215.88,70521.0,215.97,215.98,215.83,215.88,70521.0
2024-05-23 15:30:00,215.89,215.93,215.82,215.86,164180.0,215.89,215.93,215.82,215.86,164180.0
2024-05-23 15:35:00,215.86,215.97,215.85,215.9,83692.0,215.86,215.97,215.85,215.9,83692.0
2024-05-23 15:40:00,215.9,215.94,215.82,215.84,69576.0,215.9,215.94,215.82,215.84,69576.0
2024-05-23 15:45:00,215.84,215.85,215.75,215.78,145598.0,215.84,215.85,215.75,215.78,145598.0
2024-05-23 15:50:00,215.77,215.82,215.67,215.73,321070.0,215.77,215.82,215.67,215.73,321070.0
2024-05-23 15:55:00,215.72,215.78,215.66,215.71,468789.0,215.72,215.78,215.66,215.71,468789.0
2024-05-24 09:30:00,216.96,217.21,216.9,216.97,156110.0,216.96,217.21,216.9,216.97,156110.0
2024-05-24 09:35:00,216.94,217.0,216.65,216.65,56639.0,216.94,217.0,216.65,216.65,56639.0
2024-05-24 09:40:00,216.61,216.83,216.54,216.68,73941.0,216.61,216.83,216.54,216.68,73941.0
2024-05-24 09:45:00,216.68,216.68,216.45,216.45,41767.0,216.68,216.68,216.45,216.45,41767.0
2024-05-24 09:50:00,216.47,216.54,216.38,216.43,34710.0,216.47,216.54,216.38,216.43,34710.0
2024-05-24 09:55:00,216.4,216.4,216.22,216.29,25279.0,216.4,216.4,216.22,216.29,25279.0
2024-05-24 10:00:00,216.29,216.77,216.29,216.72,63806.0,216.29,216.77,216.29,216.72,63806.0
2024-05-24 10:05:00,216.72,216.8,216.47,216.56,24604.0,216.72,216.8,216.47,216.56,24604.0
2024-05-24 10:10:00,216.61,216.65,216.32,216.35,23582.0,216.61,216.65,216.32,216.35,23582.0
2024-05-24 10:15:00,216.34,216.5,216.09,216.49,87318.0,216.34,216.5,216.09,216.49,87318.0
2024-05-24 10:20:00,216.48,216.49,216.16,216.26,32165.0,216.48,216.49,216.16,216.26,32165.0
2024-05-24 10:25:00,216.25,216.33,216.18,216.19,36280.0,216.25,216.33,216.18,216.19,36280.0
2024-05-24 10:30:00,216.2,216.45,216.2,216.38,10870.0,216.2,216.45,216.2,216.38,10870.0
2024-05-24 10:35:00,216.39,216.49,216.22,216.22,30437.0,216.39,216.49,216.22,216.22,30437.0
2024-05-24 10:40:00,216.21,216.37,216.2,216.29,23727.0,216.21,216.37,216.2,216.29,23727.0
2024-05-24 10:45:00,216.29,216.4,216.17,216.31,17491.0,216.29,216.4,216.17,216.31,17491.0
2024-05-24 10:50:00,216.3,216.4,216.27,216.4,14040.0,216.3,216.4,216.27,216.4,14040.0
2024-05-24 10:55:00,216.38,216.42,216.18,216.38,20722.0,216.38,216.42,216.18,216.38,20722.0
2024-05-24 11:00:00,216.38,216.44,216.33,216.42,26059.0,216.38,216.44,216.33,216.42,26059.0
2024-05-24 11:05:00,216.44,216.54,216.37,216.39,11004.0,216.44,216.54,216.37,216.39,11004.0
2024-05-24 11:10:00,216.37,216.45,216.31,216.45,18237.0,216.37,216.45,216.31,216.45,18237.0
2024-05-24 11:15:00,216.48,216.51,216.3,216.3,14659.0,216.48,216.51,216.3,216.3,14659.0
2024-05-24 11:20:00,216.25,216.25,216.02,216.16,25140.0,216.25,216.25,216.02,216.16,25140.0
2024-05-24 11:25:00,216.19,216.2,215.93,216.02,27828.0,216.19,216.2,215.93,216.02,27828.0
2024-05-24 11:30:00,216.04,216.13,215.95,216.03,36195.0,216.04,216.13,215.95,216.03,36195.0
2024-05-24 11:35:00,216.07,216.07,215.81,215.95,35443.0,216.07,216.07,215.81,215.95,35443.0
2024-05-24 11:40:00,215.95,216.03,215.91,215.99,19402.0,215.95,216.03,215.91,215.99,19402.0
2024-05-24 11:45:00,215.98,215.98,215.81,215.97,21906.0,215.98,215.98,215.81,215.97,21906.0
2024-05-24 11:50:00,215.99,216.04,215.87,215.92,18018.0,215.99,216.04,215.87,215.92,18018.0
2024-05-24 11:55:00,215.91,216.04,215.87,216.03,11303.0,215.91,216.04,215.87,216.03,11303.0
2024-05-24 12:00:00,216.02,216.02,215.86,215.88,21399.0,216.02,216.02,215.86,215.88,21399.0
2024-05-24 12:05:00,215.88,215.99,215.85,215.87,16077.0,215.88,215.99,215.85,215.87,16077.0
2024-05-24 12:10:00,215.89,216.05,215.89,216.02,10908.0,215.89,216.05,215.89,216.02,10908.0
2024-05-24 12:15:00,216.04,216.17,216.03,216.16,21668.0,216.04,216.17,216.03,216.16,21668.0
2024-05-24 12:20:00,216.17,216.2,216.11,216.19,51904.0,216.17,216.2,216.11,216.19,51904.0
2024-05-24 12:25:00,216.21,216.23,216.1,216.11,11648.0,216.21,216.23,216.1,216.11,11648.0
2024-05-24 12:30:00,216.08,216.17,216.07,216.12,6681.0,216.08,216.17,216.07,216.12,6681.0
2024-05-24 12:35:00,216.15,216.16,216.03,216.05,19199.0,216.15,216.16,216.03,216.05,19199.0
2024-05-24 12:40:00,216.05,216.07,215.96,215.98,6008.0,216.05,216.07,215.96,215.98,6008.0
2024-05-24 12:45:00,215.98,216.08,215.98,216.02,15231.0,215.98,216.08,215.98,216.02,15231.0
2024-05-24 12:50:00,216.01,216.02,215.92,216.02,12584.0,216.01,216.02,215.92,216.02,12584.0
2024-05-24 12:55:00,215.99,216.05,215.98,215.99,9745.0,215.99,216.05,215.98,215.99,9745.0
2024-05-24 13:00:00,215.97,216.0,215.95,215.97,6520.0,215.97,216.0,215.95,215.97,6520.0
2024-05-24 13:05:00,215.95,215.99,215.87,215.88,19055.0,215.95,215.99,215.87,215.88,19055.0
2024-05-24 13:10:00,215.89,216.0,215.89,215.94,10423.0,215.89,216.0,215.89,215.94,10423.0
2024-05-24 13:15:00,215.96,216.0,215.92,215.96,15134.0,215.96,216.0,215.92,215.96,15134.0
2024-05-24 13:20:00,215.95,215.96,215.88,215.92,5770.0,215.95,215.96,215.88,215.92,5770.0
2024-05-24 13:25:00,215.91,215.96,215.88,215.9,14814.0,215.91,215.96,215.88,215.9,14814.0
2024-05-24 13:30:00,215.9,215.95,215.83,215.86,23207.0,215.9,215.95,215.83,215.86,23207.0
2024-05-24 13:35:00,215.86,215.97,215.86,215.95,11436.0,215.86,215.97,215.86,215.95,11436.0
2024-05-24 13:40:00,215.94,215.94,215.81,215.85,22860.0,215.94,215.94,215.81,215.85,22860.0
2024-05-24 13:45:00,215.83,215.92,215.82,215.89,15106.0,215.83,215.92,215.82,215.89,15106.0
2024-05-24 13:50:00,215.88,215.9,215.81,215.82,16633.0,215.88,215.9,215.81,215.82,16633.0
2024-05-24 13:55:00,215.81,215.84,215.77,215.83,17721.0,215.81,215.84,215.77,215.83,17721.0
2024-05-24 14:00:00,215.83,216.06,215.81,216.04,44305.0,215.83,216.06,215.81,216.04,44305.0
2024-05-24 14:05:00,216.03,216.1,216.01,216.1,7255.0,216.03,216.1,216.01,216.1,7255.0
2024-05-24 14:10:00,216.11,216.12,216.05,216.08,7382.0,216.11,216.12,216.05,216.08,7382.0
2024-05-24 14:15:00,216.09,216.18,216.08,216.12,16791.0,216.09,216.18,216.08,216.12,16791.0
2024-05-24 14:20:00,216.13,216.17,216.05,216.05,10882.0,216.13,216.17,216.05,216.05,10882.0
2024-05-24 14:25:00,216.04,216.09,216.02,216.08,5148.0,216.04,216.09,216.02,216.08,5148.0
2024-05-24 14:30:00,216.08,216.14,216.05,216.12,10073.0,216.08,216.14,216.05,216.12,10073.0
2024-05-24 14:35:00,216.15,216.22,216.12,216.21,10192.0,216.15,216.22,216.12,216.21,10192.0
2024-05-24 14:40:00,216.21,216.21,216.15,216.18,9913.0,216.21,216.21,216.15,216.18,9913.0
2024-05-24 14:45:00,216.17,216.17,216.08,216.08,11168.0,216.17,216.17,216.08,216.08,11168.0
2024-05-24 14:50:00,216.13,216.13,216.04,216.04,12808.0,216.13,216.13,216.04,216.04,12808.0
2024-05-24 14:55:00,216.04,216.06,216.01,216.04,14691.0,216.04,216.06,216.01,216.04,14691.0
2024-05-24 15:00:00,216.03,216.04,215.88,215.89,25647.0,216.03,216.04,215.88,215.89,25647.0
2024-05-24 15:05:00,215.9,215.93,215.87,215.9,25742.0,215.9,215.93,215.87,215.9,25742.0
2024-05-24 15:10:00,215.9,215.92,215.85,215.87,17887.0,215.9,215.92,215.85,215.87,17887.0
2024-05-24 15:15:00,215.87,215.89,215.77,215.81,28091.0,215.87,215.89,215.77,215.81,28091.0
2024-05-24 15:20:00,215.8,215.81,215.77,215.81,16673.0,215.8,215.81,215.77,215.81,16673.0
2024-05-24 15:25:00,215.77,215.85,215.76,215.84,23908.0,215.77,215.85,215.76,215.84,23908.0
2024-05-24 15:30:00,215.86,215.86,215.79,215.81,38482.0,215.86,215.86,215.79,215.81,38482.0
2024-05-24 15:35:00,215.79,215.86,215.74,215.84,42197.0,215.79,215.86,215.74,215.84,42197.0
2024-05-24 15:40:00,215.85,215.9,215.84,215.88,44157.0,215.85,215.9,215.84,215.88,44157.0
2024-05-24 15:45:00,215.88,215.96,215.83,215.84,77728.0,215.88,215.96,215.83,215.84,77728.0
2024-05-24 15:50:00,215.84,215.92,215.84,215.89,133466.0,215.84,215.92,215.84,215.89,133466.0
2024-05-24 15:55:00,215.89,215.93,215.87,215.91,247057.0,215.89,215.93,215.87,215.91,247057.0
2024-05-28 09:30:00,218.43,218.59,218.3,218.36,131692.0,218.43,218.59,218.3,218.36,131692.0
2024-05-28 09:35:00,218.36,218.54,218.06,218.16,67532.0,218.36,218.54,218.06,218.16,67532.0
2024-05-28 09:40:00,218.14,218.46,218.14,218.23,46316.0,218.14,218.46,218.14,218.23,46316.0
2024-05-28 09:45:00,218.07,218.07,217.77,217.89,70660.0,218.07,218.07,217.77,217.89,70660.0
2024-05-28 09:50:00,217.87,218.11,217.86,218.09,94518.0,217.87,218.11,217.86,218.09,94518.0
2024-05-28 09:55:00,218.07,218.07,217.69,217.81,54393.0,218.07,218.07,217.69,217.81,54393.0
2024-05-28 10:00:00,217.82,217.83,217.26,217.42,146503.0,217.82,217.83,217.26,217.42,146503.0
2024-05-28 10:05:00,217.38,217.56,217.22,217.51,59684.0,217.38,217.56,217.22,217.51,59684.0
2024-05-28 10:10:00,217.53,217.58,217.32,217.46,38441.0,217.53,217.58,217.32,217.46,38441.0
2024-05-28 10:15:00,217.46,217.56,217.21,217.42,58810.0,217.46,217.56,217.21,217.42,58810.0
2024-05-28 10:20:00,217.41,217.71,217.41,217.63,27164.0,217.41,217.71,217.41,217.63,27164.0
2024-05-28 10:25:00,217.63,217.8,217.63,217.69,33126.0,217.63,217.8,217.63,217.69,33126.0
2024-05-28 10:30:00,217.68,217.8,217.58,217.77,19333.0,217.68,217.8,217.58,217.77,19333.0
2024-05-28 10:35:00,217.8,217.89,217.66,217.66,23739.0,217.8,217.89,217.66,217.66,23739.0
2024-05-28 10:40:00,217.67,217.88,217.66,217.77,21426.0,217.67,217.88,217.66,217.77,21426.0
2024-05-28 10:45:00,217.78,217.89,217.67,217.87,14675.0,217.78,217.89,217.67,217.87,14675.0
2024-05-28 10:50:00,217.83,218.03,217.8,217.9,27596.0,217.83,218.03,217.8,217.9,27596.0
2024-05-28 10:55:00,217.92,218.03,217.89,217.89,18589.0,217.92,218.03,217.89,217.89,18589.0
2024-05-28 11:00:00,217.91,217.92,217.78,217.81,11444.0,217.91,217.92,217.78,217.81,11444.0
2024-05-28 11:05:00,217.73,217.91,217.69,217.85,27852.0,217.73,217.91,217.69,217.85,27852.0
2024-05-28 11:10:00,217.83,217.97,217.72,217.97,32946.0,217.83,217.97,217.72,217.97,32946.0
2024-05-28 11:15:00,217.93,218.21,217.93,218.17,65535.0,217.93,218.21,217.93,218.17,65535.0
2024-05-28 11:20:00,218.17,218.31,218.03,218.26,22926.0,218.17,218.31,218.03,218.26,22926.0
2024-05-28 11:25:00,218.24,218.3,218.21,218.22,11590.0,218.24,218.3,218.21,218.22,11590.0
2024-05-28 11:30:00,218.23,218.23,218.07,218.12,18913.0,218.23,218.23,218.07,218.12,18913.0
2024-05-28 11:35:00,218.09,218.38,218.09,218.3,49558.0,218.09,218.38,218.09,218.3,49558.0
2024-05-28 11:40:00,218.3,218.49,218.27,218.41,39098.0,218.3,218.49,218.27,218.41,39098.0
2024-05-28 11:45:00,218.38,218.48,218.33,218.46,20866.0,218.38,218.48,218.33,218.46,20866.0
2024-05-28 11:50:00,218.44,218.51,218.4,218.4,9464.0,218.44,218.51,218.4,218.4,9464.0
2024-05-28 11:55:00,218.35,218.42,218.32,218.38,15653.0,218.35,218.42,218.32,218.38,15653.0
2024-05-28 12:00:00,218.38,218.41,218.26,218.35,18011.0,218.38,218.41,218.26,218.35,18011.0
2024-05-28 12:05:00,218.35,218.37,218.28,218.31,10131.0,218.35,218.37,218.28,218.31,10131.0
2024-05-28 12:10:00,218.31,218.53,218.31,218.46,29721.0,218.31,218.53,218.31,218.46,29721.0
2024-05-28 12:15:00,218.42,218.42,218.28,218.28,40104.0,218.42,218.42,218.28,218.28,40104.0
2024-05-28 12:20:00,218.25,218.33,218.18,218.27,55427.0,218.25,218.33,218.18,218.27,55427.0
2024-05-28 12:25:00,218.29,218.3,218.09,218.1,15371.0,218.29,218.3,218.09,218.1,15371.0
2024-05-28 12:30:00,218.08,218.21,218.07,218.21,5356.0,218.08,218.21,218.07,218.21,5356.0
2024-05-28 12:35:00,218.21,218.23,218.1,218.14,11115.0,218.21,218.23,218.1,218.14,11115.0
2024-05-28 12:40:00,218.12,218.14,217.95,218.0,13537.0,218.12,218.14,217.95,218.0,13537.0
2024-05-28 12:45:00,218.01,218.02,217.9,217.99,12276.0,218.01,218.02,217.9,217.99,12276.0
2024-05-28 12:50:00,217.97,218.1,217.9,218.1,10725.0,217.97,218.1,217.9,218.1,10725.0
2024-05-28 12:55:00,218.13,218.16,218.02,218.04,7864.0,218.13,218.16,218.02,218.04,7864.0
2024-05-28 13:00:00,218.02,218.04,217.77,217.81,33215.0,218.02,218.04,217.77,217.81,33215.0
2024-05-28 13:05:00,217.82,217.99,217.8,217.88,19374.0,217.82,217.99,217.8,217.88,19374.0
2024-05-28 13:10:00,217.88,217.98,217.78,217.78,28739.0,217.88,217.98,217.78,217.78,28739.0
2024-05-28 13:15:00,217.79,217.89,217.71,217.81,45657.0,217.79,217.89,217.71,217.81,45657.0
2024-05-28 13:20:00,217.81,217.92,217.78,217.85,20954.0,217.81,217.92,217.78,217.85,20954.0
2024-05-28 13:25:00,217.87,217.97,217.81,217.96,9993.0,217.87,217.97,217.81,217.96,9993.0
2024-05-28 13:30:00,217.97,218.02,217.94,218.01,14970.0,217.97,218.02,217.94,218.01,14970.0
2024-05-28 13:35:00,218.0,218.34,218.0,218.32,11605.0,218.0,218.34,218.0,218.32,11605.0
2024-05-28 13:40:00,218.29,218.3,218.15,218.22,14100.0,218.29,218.3,218.15,218.22,14100.0
2024-05-28 13:45:00,218.24,218.24,218.04,218.04,18957.0,218.24,218.24,218.04,218.04,18957.0
2024-05-28 13:50:00,218.03,218.1,218.01,218.08,34948.0,218.03,218.1,218.01,218.08,34948.0
2024-05-28 13:55:00,218.08,218.15,218.03,218.05,13948.0,218.08,218.15,218.03,218.05,13948.0
2024-05-28 14:00:00,218.04,218.11,218.01,218.1,21208.0,218.04,218.11,218.01,218.1,21208.0
2024-05-28 14:05:00,218.09,218.1,217.98,218.01,12359.0,218.09,218.1,217.98,218.01,12359.0
2024-05-28 14:10:00,217.99,218.0,217.89,217.95,9233.0,217.99,218.0,217.89,217.95,9233.0
2024-05-28 14:15:00,217.95,218.0,217.94,217.94,20580.0,217.95,218.0,217.94,217.94,20580.0
2024-05-28 14:20:00,217.94,217.94,217.8,217.83,30214.0,217.94,217.94,217.8,217.83,30214.0
2024-05-28 14:25:00,217.84,217.84,217.74,217.78,14204.0,217.84,217.84,217.74,217.78,14204.0
2024-05-28 14:30:00,217.77,217.78,217.7,217.74,32433.0,217.77,217.78,217.7,217.74,32433.0
2024-05-28 14:35:00,217.73,217.75,217.66,217.7,18783.0,217.73,217.75,217.66,217.7,18783.0
2024-05-28 14:40:00,217.7,217.83,217.69,217.81,36945.0,217.7,217.83,217.69,217.81,36945.0
2024-05-28 14:45:00,217.83,217.91,217.79,217.9,30316.0,217.83,217.91,217.79,217.9,30316.0
2024-05-28 14:50:00,217.91,218.02,217.91,218.01,15714.0,217.91,218.02,217.91,218.01,15714.0
2024-05-28 14:55:00,218.0,218.14,218.0,218.08,23206.0,218.0,218.14,218.0,218.08,23206.0
2024-05-28 15:00:00,218.08,218.17,218.06,218.08,24440.0,218.08,218.17,218.06,218.08,24440.0
2024-05-28 15:05:00,218.1,218.15,218.02,218.05,22996.0,218.1,218.15,218.02,218.05,22996.0
2024-05-28 15:10:00,218.05,218.05,217.93,217.97,36992.0,218.05,218.05,217.93,217.97,36992.0
2024-05-28 15:15:00,217.97,218.07,217.95,218.07,16630.0,217.97,218.07,217.95,218.07,16630.0
2024-05-28 15:20:00,218.08,218.15,218.02,218.14,14205.0,218.08,218.15,218.02,218.14,14205.0
2024-05-28 15:25:00,218.14,218.16,218.11,218.12,12622.0,218.14,218.16,218.11,218.12,12622.0
2024-05-28 15:30:00,218.14,218.24,218.12,218.24,8053.0,218.14,218.24,218.12,218.24,8053.0
2024-05-28 15:35:00,218.23,218.25,218.19,218.24,35161.0,218.23,218.25,218.19,218.24,35161.0
2024-05-28 15:40:00,218.24,218.34,218.22,218.32,47255.0,218.24,218.34,218.22,218.32,47255.0
2024-05-28 15:45:00,218.31,218.35,218.18,218.21,29709.0,218.31,218.35,218.18,218.21,29709.0
2024-05-28 15:50:00,218.21,218.26,218.19,218.25,67784.0,218.21,218.26,218.19,218.25,67784.0
2024-05-28 15:55:00,218.25,218.25,218.16,218.17,230466.0,218.25,218.25,218.16,218.17,230466.0
2024-05-29 09:30:00,216.9,217.12,216.82,216.86,103603.0,216.9,217.12,216.82,216.86,103603.0
2024-05-29 09:35:00,216.88,217.1,216.79,217.1,205456.0,216.88,217.1,216.79,217.1,205456.0
2024-05-29 09:40:00,217.11,217.16,216.46,216.56,261797.0,217.11,217.16,216.46,216.56,261797.0
2024-05-29 09:45:00,216.52,216.74,216.49,216.72,49530.0,216.52,216.74,216.49,216.72,49530.0
2024-05-29 09:50:00,216.72,216.88,216.7,216.8,72464.0,216.72,216.88,216.7,216.8,72464.0
2024-05-29 09:55:00,216.76,217.03,216.76,217.02,34115.0,216.76,217.03,216.76,217.02,34115.0
2024-05-29 10:00:00,216.99,217.08,216.81,216.84,111266.0,216.99,217.08,216.81,216.84,111266.0
2024-05-29 10:05:00,216.84,216.97,216.73,216.97,22134.0,216.84,216.97,216.73,216.97,22134.0
2024-05-29 10:10:00,216.95,216.95,216.79,216.82,28620.0,216.95,216.95,216.79,216.82,28620.0
2024-05-29 10:15:00,216.84,217.01,216.76,216.77,42582.0,216.84,217.01,216.76,216.77,42582.0
2024-05-29 10:20:00,216.77,216.83,216.64,216.77,36066.0,216.77,216.83,216.64,216.77,36066.0
2024-05-29 10:25:00,216.77,216.93,216.74,216.87,21325.0,216.77,216.93,216.74,216.87,21325.0
2024-05-29 10:30:00,216.88,216.94,216.74,216.94,31959.0,216.88,216.94,216.74,216.94,31959.0
2024-05-29 10:35:00,216.95,217.04,216.91,217.0,54786.0,216.95,217.04,216.91,217.0,54786.0
2024-05-29 10:40:00,217.02,217.07,216.76,216.76,50147.0,217.02,217.07,216.76,216.76,50147.0
2024-05-29 10:45:00,216.75,216.85,216.63,216.85,26746.0,216.75,216.85,216.63,216.85,26746.0
2024-05-29 10:50:00,216.92,216.94,216.79,216.85,27265.0,216.92,216.94,216.79,216.85,27265.0
2024-05-29 10:55:00,216.83,216.83,216.68,216.8,36232.0,216.83,216.83,216.68,216.8,36232.0
2024-05-29 11:00:00,216.81,216.81,216.59,216.59,32638.0,216.81,216.81,216.59,216.59,32638.0
2024-05-29 11:05:00,216.58,216.59,216.4,216.51,26194.0,216.58,216.59,216.4,216.51,26194.0
2024-05-29 11:10:00,216.47,216.54,216.44,216.51,13239.0,216.47,216.54,216.44,216.51,13239.0
2024-05-29 11:15:00,216.56,216.64,216.46,216.5,26628.0,216.56,216.64,216.46,216.5,26628.0
2024-05-29 11:20:00,216.52,216.64,216.47,216.52,29779.0,216.52,216.64,216.47,216.52,29779.0
2024-05-29 11:25:00,216.51,216.56,216.41,216.46,23746.0,216.51,216.56,216.41,216.46,23746.0
2024-05-29 11:30:00,216.48,216.5,216.19,216.26,48400.0,216.48,216.5,216.19,216.26,48400.0
2024-05-29 11:35:00,216.23,216.39,216.18,216.37,21411.0,216.23,216.39,216.18,216.37,21411.0
2024-05-29 11:40:00,216.37,216.45,216.3,216.45,30386.0,216.37,216.45,216.3,216.45,30386.0
2024-05-29 11:45:00,216.46,216.58,216.45,216.53,15427.0,216.46,216.58,216.45,216.53,15427.0
2024-05-29 11:50:00,216.53,216.61,216.51,216.55,24284.0,216.53,216.61,216.51,216.55,24284.0
2024-05-29 11:55:00,216.54,216.54,216.38,216.39,23913.0,216.54,216.54,216.38,216.39,23913.0
2024-05-29 12:00:00,216.39,216.44,216.32,216.44,18654.0,216.39,216.44,216.32,216.44,18654.0
2024-05-29 12:05:00,216.44,216.48,216.38,216.43,37644.0,216.44,216.48,216.38,216.43,37644.0
2024-05-29 12:10:00,216.44,216.44,216.18,216.19,48314.0,216.44,216.44,216.18,216.19,48314.0
2024-05-29 12:15:00,216.16,216.28,216.12,216.27,23597.0,216.16,216.28,216.12,216.27,23597.0
2024-05-29 12:20:00,216.27,216.41,216.27,216.3,34014.0,216.27,216.41,216.27,216.3,34014.0
2024-05-29 12:25:00,216.31,216.37,216.27,216.35,19402.0,216.31,216.37,216.27,216.35,19402.0
2024-05-29 12:30:00,216.36,216.37,216.26,216.34,13897.0,216.36,216.37,216.26,216.34,13897.0
2024-05-29 12:35:00,216.37,216.54,216.36,216.5,27073.0,216.37,216.54,216.36,216.5,27073.0
2024-05-29 12:40:00,216.51,216.55,216.46,216.47,13888.0,216.51,216.55,216.46,216.47,13888.0
2024-05-29 12:45:00,216.48,216.53,216.46,216.49,14343.0,216.48,216.53,216.46,216.49,14343.0
2024-05-29 12:50:00,216.5,216.59,216.49,216.53,9619.0,216.5,216.59,216.49,216.53,9619.0
2024-05-29 12:55:00,216.54,216.67,216.54,216.67,8033.0,216.54,216.67,216.54,216.67,8033.0
2024-05-29 13:00:00,216.67,216.7,216.49,216.61,47994.0,216.67,216.7,216.49,216.61,47994.0
2024-05-29 13:05:00,216.63,216.63,216.49,216.49,10559.0,216.63,216.63,216.49,216.49,10559.0
2024-05-29 13:10:00,216.51,216.55,216.44,216.5,13950.0,216.51,216.55,216.44,216.5,13950.0
2024-05-29 13:15:00,216.51,216.62,216.44,216.59,10802.0,216.51,216.62,216.44,216.59,10802.0
2024-05-29 13:20:00,216.6,216.64,216.51,216.52,10113.0,216.6,216.64,216.51,216.52,10113.0
2024-05-29 13:25:00,216.52,216.66,216.49,216.62,19942.0,216.52,216.66,216.49,216.62,19942.0
2024-05-29 13:30:00,216.61,216.65,216.58,216.65,23996.0,216.61,216.65,216.58,216.65,23996.0
2024-05-29 13:35:00,216.66,216.75,216.66,216.74,8476.0,216.66,216.75,216.66,216.74,8476.0
2024-05-29 13:40:00,216.75,216.78,216.71,216.74,34612.0,216.75,216.78,216.71,216.74,34612.0
2024-05-29 13:45:00,216.73,216.78,216.71,216.77,15282.0,216.73,216.78,216.71,216.77,15282.0
2024-05-29 13:50:00,216.78,216.86,216.75,216.86,39056.0,216.78,216.86,216.75,216.86,39056.0
2024-05-29 13:55:00,216.87,216.88,216.82,216.84,11215.0,216.87,216.88,216.82,216.84,11215.0
2024-05-29 14:00:00,216.84,216.89,216.76,216.8,37392.0,216.84,216.89,216.76,216.8,37392.0
2024-05-29 14:05:00,216.8,216.85,216.78,216.82,13961.0,216.8,216.85,216.78,216.82,13961.0
2024-05-29 14:10:00,216.82,216.86,216.82,216.84,16147.0,216.82,216.86,216.82,216.84,16147.0
2024-05-29 14:15:00,216.84,216.84,216.64,216.65,33323.0,216.84,216.84,216.64,216.65,33323.0
2024-05-29 14:20:00,216.65,216.68,216.62,216.67,10580.0,216.65,216.68,216.62,216.67,10580.0
2024-05-29 14:25:00,216.68,216.7,216.64,216.66,10292.0,216.68,216.7,216.64,216.66,10292.0
2024-05-29 14:30:00,216.65,216.66,216.58,216.6,22708.0,216.65,216.66,216.58,216.6,22708.0
2024-05-29 14:35:00,216.6,216.61,216.5,216.51,10705.0,216.6,216.61,216.5,216.51,10705.0
2024-05-29 14:40:00,216.5,216.52,216.43,216.45,12811.0,216.5,216.52,216.43,216.45,12811.0
2024-05-29 14:45:00,216.43,216.45,216.34,216.43,21139.0,216.43,216.45,216.34,216.43,21139.0
2024-05-29 14:50:00,216.42,216.43,216.31,216.36,34275.0,216.42,216.43,216.31,216.36,34275.0
2024-05-29 14:55:00,216.36,216.38,216.31,216.32,11244.0,216.36,216.38,216.31,216.32,11244.0
2024-05-29 15:00:00,216.32,216.33,216.27,216.29,20894.0,216.32,216.33,216.27,216.29,20894.0
2024-05-29 15:05:00,216.29,216.35,216.29,216.34,17549.0,216.29,216.35,216.29,216.34,17549.0
2024-05-29 15:10:00,216.34,216.38,216.3,216.38,9178.0,216.34,216.38,216.3,216.38,9178.0
2024-05-29 15:15:00,216.39,216.39,216.33,216.37,49057.0,216.39,216.39,216.33,216.37,49057.0
2024-05-29 15:20:00,216.37,216.41,216.34,216.4,17709.0,216.37,216.41,216.34,216.4,17709.0
2024-05-29 15:25:00,216.41,216.42,216.25,216.28,35666.0,216.41,216.42,216.25,216.28,35666.0
2024-05-29 15:30:00,216.27,216.3,216.19,216.2,19880.0,216.27,216.3,216.19,216.2,19880.0
2024-05-29 15:35:00,216.2,216.29,216.19,216.27,26511.0,216.2,216.29,216.19,216.27,26511.0
2024-05-29 15:40:00,216.26,216.33,216.2,216.27,26654.0,216.26,216.33,216.2,216.27,26654.0
2024-05-29 15:45:00,216.28,216.32,216.16,216.21,64553.0,216.28,216.32,216.16,216.21,64553.0
2024-05-29 15:50:00,216.21,216.24,216.17,216.21,60461.0,216.21,216.24,216.17,216.21,60461.0
2024-05-29 15:55:00,216.2,216.22,216.14,216.17,199719.0,216.2,216.22,216.14,216.17,199719.0
2024-05-30 09:30:00,216.69,216.94,216.64,216.9,95990.0,216.69,216.94,216.64,216.9,95990.0
2024-05-30 09:35:00,216.93,216.98,216.71,216.76,58237.0,216.93,216.98,216.71,216.76,58237.0
2024-05-30 09:40:00,216.82,217.12,216.8,216.97,60806.0,216.82,217.12,216.8,216.97,60806.0
2024-05-30 09:45:00,217.09,217.14,216.98,217.04,92877.0,217.09,217.14,216.98,217.04,92877.0
2024-05-30 09:50:00,217.04,217.12,216.92,217.1,24937.0,217.04,217.12,216.92,217.1,24937.0
2024-05-30 09:55:00,217.08,217.21,217.02,217.16,38708.0,217.08,217.21,217.02,217.16,38708.0
2024-05-30 10:00:00,217.22,217.41,217.16,217.24,54447.0,217.22,217.41,217.16,217.24,54447.0
2024-05-30 10:05:00,217.22,217.35,217.15,217.25,40337.0,217.22,217.35,217.15,217.25,40337.0
2024-05-30 10:10:00,217.25,217.27,217.05,217.17,49360.0,217.25,217.27,217.05,217.17,49360.0
2024-05-30 10:15:00,217.17,217.44,217.13,217.44,49717.0,217.17,217.44,217.13,217.44,49717.0
2024-05-30 10:20:00,217.43,217.51,217.29,217.3,44630.0,217.43,217.51,217.29,217.3,44630.0
2024-05-30 10:25:00,217.3,217.32,217.18,217.23,30894.0,217.3,217.32,217.18,217.23,30894.0
2024-05-30 10:30:00,217.2,217.28,217.12,217.2,33512.0,217.2,217.28,217.12,217.2,33512.0
2024-05-30 10:35:00,217.22,217.29,217.13,217.29,22451.0,217.22,217.29,217.13,217.29,22451.0
2024-05-30 10:40:00,217.31,217.31,216.96,217.06,38309.0,217.31,217.31,216.96,217.06,38309.0
2024-05-30 10:45:00,217.06,217.11,216.91,216.91,36794.0,217.06,217.11,216.91,216.91,36794.0
2024-05-30 10:50:00,216.9,216.92,216.68,216.73,36855.0,216.9,216.92,216.68,216.73,36855.0
2024-05-30 10:55:00,216.79,216.85,216.69,216.79,42435.0,216.79,216.85,216.69,216.79,42435.0
2024-05-30 11:00:00,216.8,216.92,216.73,216.85,18722.0,216.8,216.92,216.73,216.85,18722.0
2024-05-30 11:05:00,216.83,216.95,216.8,216.85,14153.0,216.83,216.95,216.8,216.85,14153.0
2024-05-30 11:10:00,216.85,216.88,216.8,216.85,11162.0,216.85,216.88,216.8,216.85,11162.0
2024-05-30 11:15:00,216.83,216.93,216.61,216.7,31242.0,216.83,216.93,216.61,216.7,31242.0
2024-05-30 11:20:00,216.7,216.72,216.62,216.71,17340.0,216.7,216.72,216.62,216.71,17340.0
2024-05-30 11:25:00,216.71,216.79,216.66,216.68,15931.0,216.71,216.79,216.66,216.68,15931.0
2024-05-30 11:30:00,216.67,216.9,216.62,216.83,26015.0,216.67,216.9,216.62,216.83,26015.0
2024-05-30 11:35:00,216.82,216.83,216.67,216.7,34324.0,216.82,216.83,216.67,216.7,34324.0
2024-05-30 11:40:00,216.7,216.79,216.64,216.79,23605.0,216.7,216.79,216.64,216.79,23605.0
2024-05-30 11:45:00,216.79,216.86,216.73,216.76,24013.0,216.79,216.86,216.73,216.76,24013.0
2024-05-30 11:50:00,216.72,216.86,216.7,216.78,16685.0,216.72,216.86,216.7,216.78,16685.0
2024-05-30 11:55:00,216.79,216.86,216.78,216.79,46904.0,216.79,216.86,216.78,216.79,46904.0
2024-05-30 12:00:00,216.78,216.84,216.57,216.58,20018.0,216.78,216.84,216.57,216.58,20018.0
2024-05-30 12:05:00,216.59,216.69,216.51,216.51,20721.0,216.59,216.69,216.51,216.51,20721.0
2024-05-30 12:10:00,216.51,216.64,216.5,216.55,16927.0,216.51,216.64,216.5,216.55,16927.0
2024-05-30 12:15:00,216.53,216.73,216.52,216.73,8211.0,216.53,216.73,216.52,216.73,8211.0
2024-05-30 12:20:00,216.71,216.84,216.7,216.71,10355.0,216.71,216.84,216.7,216.71,10355.0
2024-05-30 12:25:00,216.71,216.79,216.7,216.77,14648.0,216.71,216.79,216.7,216.77,14648.0
2024-05-30 12:30:00,216.78,217.02,216.77,216.95,34856.0,216.78,217.02,216.77,216.95,34856.0
2024-05-30 12:35:00,216.95,217.01,216.88,217.0,20165.0,216.95,217.01,216.88,217.0,20165.0
2024-05-30 12:40:00,217.01,217.09,216.97,217.07,29608.0,217.01,217.09,216.97,217.07,29608.0
2024-05-30 12:45:00,217.08,217.09,217.02,217.05,30157.0,217.08,217.09,217.02,217.05,30157.0
2024-05-30 12:50:00,217.05,217.17,217.04,217.13,29636.0,217.05,217.17,217.04,217.13,29636.0
2024-05-30 12:55:00,217.14,217.18,217.09,217.17,26911.0,217.14,217.18,217.09,217.17,26911.0
2024-05-30 13:00:00,217.17,217.24,217.08,217.08,22813.0,217.17,217.24,217.08,217.08,22813.0
2024-05-30 13:05:00,217.08,217.15,217.06,217.06,11394.0,217.08,217.15,217.06,217.06,11394.0
2024-05-30 13:10:00,217.04,217.09,216.98,217.02,21080.0,217.04,217.09,216.98,217.02,21080.0
2024-05-30 13:15:00,216.99,217.07,216.97,217.06,14407.0,216.99,217.07,216.97,217.06,14407.0
2024-05-30 13:20:00,217.09,217.16,217.09,217.15,10314.0,217.09,217.16,217.09,217.15,10314.0
2024-05-30 13:25:00,217.16,217.16,216.87,216.87,13609.0,217.16,217.16,216.87,216.87,13609.0
2024-05-30 13:30:00,216.86,216.92,216.82,216.83,10814.0,216.86,216.92,216.82,216.83,10814.0
2024-05-30 13:35:00,216.82,216.84,216.73,216.77,3584.0,216.82,216.84,216.73,216.77,3584.0
2024-05-30 13:40:00,216.79,216.79,216.71,216.74,9367.0,216.79,216.79,216.71,216.74,9367.0
2024-05-30 13:45:00,216.75,216.76,216.73,216.74,5128.0,216.75,216.76,216.73,216.74,5128.0
2024-05-30 13:50:00,216.73,216.86,216.72,216.86,6960.0,216.73,216.86,216.72,216.86,6960.0
2024-05-30 13:55:00,216.86,216.88,216.83,216.83,6034.0,216.86,216.88,216.83,216.83,6034.0
2024-05-30 14:00:00,216.82,216.84,216.73,216.73,10068.0,216.82,216.84,216.73,216.73,10068.0
2024-05-30 14:05:00,216.7,216.73,216.67,216.67,19539.0,216.7,216.73,216.67,216.67,19539.0
2024-05-30 14:10:00,216.65,216.7,216.6,216.7,13451.0,216.65,216.7,216.6,216.7,13451.0
2024-05-30 14:15:00,216.7,216.71,216.58,216.61,6603.0,216.7,216.71,216.58,216.61,6603.0
2024-05-30 14:20:00,216.62,216.68,216.61,216.67,6761.0,216.62,216.68,216.61,216.67,6761.0
2024-05-30 14:25:00,216.68,216.71,216.6,216.62,9134.0,216.68,216.71,216.6,216.62,9134.0
2024-05-30 14:30:00,216.63,216.72,216.62,216.67,7565.0,216.63,216.72,216.62,216.67,7565.0
2024-05-30 14:35:00,216.69,216.72,216.66,216.69,7484.0,216.69,216.72,216.66,216.69,7484.0
2024-05-30 14:40:00,216.69,216.69,216.58,216.64,10581.0,216.69,216.69,216.58,216.64,10581.0
2024-05-30 14:45:00,216.64,216.67,216.56,216.61,8326.0,216.64,216.67,216.56,216.61,8326.0
2024-05-30 14:50:00,216.62,216.69,216.62,216.68,5725.0,216.62,216.69,216.62,216.68,5725.0
2024-05-30 14:55:00,216.68,216.7,216.64,216.67,13457.0,216.68,216.7,216.64,216.67,13457.0
2024-05-30 15:00:00,216.66,216.66,216.52,216.54,25505.0,216.66,216.66,216.52,216.54,25505.0
2024-05-30 15:05:00,216.54,216.63,216.53,216.61,8069.0,216.54,216.63,216.53,216.61,8069.0
2024-05-30 15:10:00,216.61,216.63,216.59,216.62,8387.0,216.61,216.63,216.59,216.62,8387.0
2024-05-30 15:15:00,216.61,216.61,216.52,216.54,9621.0,216.61,216.61,216.52,216.54,9621.0
2024-05-30 15:20:00,216.55,216.57,216.52,216.52,35186.0,216.55,216.57,216.52,216.52,35186.0
2024-05-30 15:25:00,216.52,216.55,216.49,216.52,8747.0,216.52,216.55,216.49,216.52,8747.0
2024-05-30 15:30:00,216.51,216.55,216.49,216.52,9453.0,216.51,216.55,216.49,216.52,9453.0
2024-05-30 15:35:00,216.56,216.67,216.55,216.59,16278.0,216.56,216.67,216.55,216.59,16278.0
2024-05-30 15:40:00,216.61,216.61,216.53,216.54,22905.0,216.61,216.61,216.53,216.54,22905.0
2024-05-30 15:45:00,216.54,216.58,216.44,216.44,48154.0,216.54,216.58,216.44,216.44,48154.0
2024-05-30 15:50:00,216.44,216.59,216.41,216.58,88037.0,216.44,216.59,216.41,216.58,88037.0
2024-05-30 15:55:00,216.58,216.63,216.54,216.55,164386.0,216.58,216.63,216.54,216.55,164386.0
2024-05-31 09:30:00,217.77,217.77,217.42,217.53,105534.0,217.77,217.77,217.42,217.53,105534.0
2024-05-31 09:35:00,217.54,217.7,217.41,217.5,52926.0,217.54,217.7,217.41,217.5,52926.0
2024-05-31 09:40:00,217.49,217.88,217.48,217.66,43110.0,217.49,217.88,217.48,217.66,43110.0
2024-05-31 09:45:00,217.65,217.96,217.57,217.89,57647.0,217.65,217.96,217.57,217.89,57647.0
2024-05-31 09:50:00,217.88,217.88,217.01,217.06,76745.0,217.88,217.88,217.01,217.06,76745.0
2024-05-31 09:55:00,217.05,217.23,216.8,217.23,74502.0,217.05,217.23,216.8,217.23,74502.0
2024-05-31 10:00:00,217.25,217.28,216.96,217.08,21025.0,217.25,217.28,216.96,217.08,21025.0
2024-05-31 10:05:00,217.01,217.09,216.84,217.02,30506.0,217.01,217.09,216.84,217.02,30506.0
2024-05-31 10:10:00,217.01,217.01,216.27,216.28,67147.0,217.01,217.01,216.27,216.28,67147.0
2024-05-31 10:15:00,216.31,216.72,216.25,216.71,34861.0,216.31,216.72,216.25,216.71,34861.0
2024-05-31 10:20:00,216.72,216.84,216.45,216.45,38774.0,216.72,216.84,216.45,216.45,38774.0
2024-05-31 10:25:00,216.44,216.76,216.44,216.63,39305.0,216.44,216.76,216.44,216.63,39305.0
2024-05-31 10:30:00,216.62,216.62,216.2,216.39,59381.0,216.62,216.62,216.2,216.39,59381.0
2024-05-31 10:35:00,216.4,216.59,216.26,216.4,51105.0,216.4,216.59,216.26,216.4,51105.0
2024-05-31 10:40:00,216.39,216.42,215.97,216.09,38351.0,216.39,216.42,215.97,216.09,38351.0
2024-05-31 10:45:00,216.08,216.29,216.0,216.1,30269.0,216.08,216.29,216.0,216.1,30269.0
2024-05-31 10:50:00,216.08,216.24,216.06,216.13,59704.0,216.08,216.24,216.06,216.13,59704.0
2024-05-31 10:55:00,216.12,216.23,215.94,216.03,33021.0,216.12,216.23,215.94,216.03,33021.0
2024-05-31 11:00:00,215.99,216.03,215.81,216.0,58502.0,215.99,216.03,215.81,216.0,58502.0
2024-05-31 11:05:00,216.0,216.09,215.72,215.87,40560.0,216.0,216.09,215.72,215.87,40560.0
2024-05-31 11:10:00,215.86,215.96,215.48,215.7,103794.0,215.86,215.96,215.48,215.7,103794.0
2024-05-31 11:15:00,215.69,215.78,215.56,215.58,96109.0,215.69,215.78,215.56,215.58,96109.0
2024-05-31 11:20:00,215.56,215.56,215.32,215.5,66995.0,215.56,215.56,215.32,215.5,66995.0
2024-05-31 11:25:00,215.49,215.7,215.37,215.62,64415.0,215.49,215.7,215.37,215.62,64415.0
2024-05-31 11:30:00,215.65,215.67,215.39,215.51,30126.0,215.65,215.67,215.39,215.51,30126.0
2024-05-31 11:35:00,215.41,215.5,215.33,215.43,44824.0,215.41,215.5,215.33,215.43,44824.0
2024-05-31 11:40:00,215.44,215.78,215.43,215.62,28743.0,215.44,215.78,215.43,215.62,28743.0
2024-05-31 11:45:00,215.63,215.84,215.59,215.78,34650.0,215.63,215.84,215.59,215.78,34650.0
2024-05-31 11:50:00,215.79,215.9,215.74,215.77,21514.0,215.79,215.9,215.74,215.77,21514.0
2024-05-31 11:55:00,215.74,215.74,215.53,215.59,27910.0,215.74,215.74,215.53,215.59,27910.0
2024-05-31 12:00:00,215.53,215.84,215.52,215.78,12703.0,215.53,215.84,215.52,215.78,12703.0
2024-05-31 12:05:00,215.77,215.77,215.64,215.65,11091.0,215.77,215.77,215.64,215.65,11091.0
2024-05-31 12:10:00,215.66,215.86,215.63,215.86,23142.0,215.66,215.86,215.63,215.86,23142.0
2024-05-31 12:15:00,215.86,216.07,215.86,216.04,69694.0,215.86,216.07,215.86,216.04,69694.0
2024-05-31 12:20:00,216.02,216.05,215.73,215.73,50594.0,216.02,216.05,215.73,215.73,50594.0
2024-05-31 12:25:00,215.73,215.87,215.63,215.87,30821.0,215.73,215.87,215.63,215.87,30821.0
2024-05-31 12:30:00,215.88,215.92,215.81,215.81,17780.0,215.88,215.92,215.81,215.81,17780.0
2024-05-31 12:35:00,215.81,215.93,215.81,215.91,55153.0,215.81,215.93,215.81,215.91,55153.0
2024-05-31 12:40:00,215.92,216.07,215.91,216.05,25441.0,215.92,216.07,215.91,216.05,25441.0
2024-05-31 12:45:00,216.03,216.15,216.0,216.0,30995.0,216.03,216.15,216.0,216.0,30995.0
2024-05-31 12:50:00,216.01,216.09,215.91,215.91,8675.0,216.01,216.09,215.91,215.91,8675.0
2024-05-31 12:55:00,215.89,215.9,215.74,215.79,17374.0,215.89,215.9,215.74,215.79,17374.0
2024-05-31 13:00:00,215.81,215.82,215.64,215.69,14323.0,215.81,215.82,215.64,215.69,14323.0
2024-05-31 13:05:00,215.68,215.88,215.67,215.8,18825.0,215.68,215.88,215.67,215.8,18825.0
2024-05-31 13:10:00,215.76,215.8,215.64,215.78,23161.0,215.76,215.8,215.64,215.78,23161.0
2024-05-31 13:15:00,215.79,215.79,215.59,215.59,12715.0,215.79,215.79,215.59,215.59,12715.0
2024-05-31 13:20:00,215.58,215.6,215.27,215.29,82378.0,215.58,215.6,215.27,215.29,82378.0
2024-05-31 13:25:00,215.29,215.32,214.98,215.09,133989.0,215.29,215.32,214.98,215.09,133989.0
2024-05-31 13:30:00,215.09,215.16,214.99,215.0,35693.0,215.09,215.16,214.99,215.0,35693.0
2024-05-31 13:35:00,215.01,215.17,215.01,215.17,30945.0,215.01,215.17,215.01,215.17,30945.0
2024-05-31 13:40:00,215.18,215.2,215.07,215.13,25259.0,215.18,215.2,215.07,215.13,25259.0
2024-05-31 13:45:00,215.11,215.29,215.1,215.23,30884.0,215.11,215.29,215.1,215.23,30884.0
2024-05-31 13:50:00,215.23,215.3,215.13,215.16,13618.0,215.23,215.3,215.13,215.16,13618.0
2024-05-31 13:55:00,215.17,215.2,215.13,215.17,9276.0,215.17,215.2,215.13,215.17,9276.0
2024-05-31 14:00:00,215.16,215.29,215.08,215.27,26215.0,215.16,215.29,215.08,215.27,26215.0
2024-05-31 14:05:00,215.28,215.29,215.14,215.15,24698.0,215.28,215.29,215.14,215.15,24698.0
2024-05-31 14:10:00,215.16,215.23,215.11,215.16,23332.0,215.16,215.23,215.11,215.16,23332.0
2024-05-31 14:15:00,215.17,215.17,215.04,215.12,22892.0,215.17,215.17,215.04,215.12,22892.0
2024-05-31 14:20:00,215.12,215.18,215.11,215.14,38888.0,215.12,215.18,215.11,215.14,38888.0
2024-05-31 14:25:00,215.13,215.28,215.12,215.18,19768.0,215.13,215.28,215.12,215.18,19768.0
2024-05-31 14:30:00,215.19,215.24,215.15,215.16,15429.0,215.19,215.24,215.15,215.16,15429.0
2024-05-31 14:35:00,215.18,215.21,215.03,215.03,11881.0,215.18,215.21,215.03,215.03,11881.0
2024-05-31 14:40:00,215.03,215.07,215.0,215.06,14876.0,215.03,215.07,215.0,215.06,14876.0
2024-05-31 14:45:00,215.07,215.08,214.95,214.99,43528.0,215.07,215.08,214.95,214.99,43528.0
2024-05-31 14:50:00,214.98,215.0,214.82,214.89,57234.0,214.98,215.0,214.82,214.89,57234.0
2024-05-31 14:55:00,214.89,214.93,214.85,214.87,29925.0,214.89,214.93,214.85,214.87,29925.0
2024-05-31 15:00:00,214.88,214.9,214.74,214.75,72967.0,214.88,214.9,214.74,214.75,72967.0
2024-05-31 15:05:00,214.75,214.89,214.74,214.85,56967.0,214.75,214.89,214.74,214.85,56967.0
2024-05-31 15:10:00,214.84,214.84,214.72,214.73,44123.0,214.84,214.84,214.72,214.73,44123.0
2024-05-31 15:15:00,214.73,214.82,214.65,214.78,351333.0,214.73,214.82,214.65,214.78,351333.0
2024-05-31 15:20:00,214.78,214.86,214.78,214.79,127394.0,214.78,214.86,214.78,214.79,127394.0
2024-05-31 15:25:00,214.8,214.82,214.73,214.75,31376.0,214.8,214.82,214.73,214.75,31376.0
2024-05-31 15:30:00,214.76,214.88,214.74,214.85,100701.0,214.76,214.88,214.74,214.85,100701.0
2024-05-31 15:35:00,214.86,214.87,214.75,214.79,34320.0,214.86,214.87,214.75,214.79,34320.0
2024-05-31 15:40:00,214.79,215.02,214.79,215.0,28716.0,214.79,215.02,214.79,215.0,28716.0
2024-05-31 15:45:00,214.99,215.29,214.98,215.29,60700.0,214.99,215.29,214.98,215.29,60700.0
2024-05-31 15:50:00,215.28,215.4,215.19,215.32,148515.0,215.28,215.4,215.19,215.32,148515.0
2024-05-31 15:55:00,215.32,215.35,215.23,215.33,360147.0,215.32,215.35,215.23,215.33,360147.0
2024-06-03 09:30:00,215.92,216.17,215.78,215.9,170223.0,215.92,216.17,215.78,215.9,170223.0
2024-06-03 09:35:00,215.9,216.0,215.73,215.78,105351.0,215.9,216.0,215.73,215.78,105351.0
2024-06-03 09:40:00,215.76,215.95,215.74,215.77,142299.0,215.76,215.95,215.74,215.77,142299.0
2024-06-03 09:45:00,215.76,215.77,215.63,215.73,53297.0,215.76,215.77,215.63,215.73,53297.0
2024-06-03 09:50:00,215.73,215.98,215.54,215.92,40700.0,215.73,215.98,215.54,215.92,40700.0
2024-06-03 09:55:00,215.91,215.97,215.73,215.9,64769.0,215.91,215.97,215.73,215.9,64769.0
2024-06-03 10:00:00,215.98,216.76,215.94,216.43,321341.0,215.98,216.76,215.94,216.43,321341.0
2024-06-03 10:05:00,216.45,216.64,216.27,216.44,252394.0,216.45,216.64,216.27,216.44,252394.0
2024-06-03 10:10:00,216.43,216.66,216.38,216.38,179695.0,216.43,216.66,216.38,216.38,179695.0
2024-06-03 10:15:00,216.44,216.61,216.22,216.42,94000.0,216.44,216.61,216.22,216.42,94000.0
2024-06-03 10:20:00,216.49,216.49,216.16,216.4,92271.0,216.49,216.49,216.16,216.4,92271.0
2024-06-03 10:25:00,216.43,216.47,216.26,216.4,48907.0,216.43,216.47,216.26,216.4,48907.0
2024-06-03 10:30:00,216.45,216.58,216.4,216.54,42265.0,216.45,216.58,216.4,216.54,42265.0
2024-06-03 10:35:00,216.52,216.87,216.49,216.87,41104.0,216.52,216.87,216.49,216.87,41104.0
2024-06-03 10:40:00,216.87,216.99,216.71,216.73,43622.0,216.87,216.99,216.71,216.73,43622.0
2024-06-03 10:45:00,216.75,216.96,216.68,216.73,47127.0,216.75,216.96,216.68,216.73,47127.0
2024-06-03 10:50:00,216.79,216.87,216.7,216.79,45583.0,216.79,216.87,216.7,216.79,45583.0
2024-06-03 10:55:00,216.79,216.85,216.59,216.63,70810.0,216.79,216.85,216.59,216.63,70810.0
2024-06-03 11:00:00,216.63,216.63,216.18,216.27,49513.0,216.63,216.63,216.18,216.27,49513.0
2024-06-03 11:05:00,216.22,216.38,216.06,216.27,164616.0,216.22,216.38,216.06,216.27,164616.0
2024-06-03 11:10:00,216.32,216.4,216.2,216.37,25593.0,216.32,216.4,216.2,216.37,25593.0
2024-06-03 11:15:00,216.41,216.62,216.34,216.61,54775.0,216.41,216.62,216.34,216.61,54775.0
2024-06-03 11:20:00,216.61,216.87,216.59,216.7,28895.0,216.61,216.87,216.59,216.7,28895.0
2024-06-03 11:25:00,216.75,216.79,216.63,216.71,19856.0,216.75,216.79,216.63,216.71,19856.0
2024-06-03 11:30:00,216.73,216.76,216.63,216.63,18506.0,216.73,216.76,216.63,216.63,18506.0
2024-06-03 11:35:00,216.62,216.85,216.59,216.82,51571.0,216.62,216.85,216.59,216.82,51571.0
2024-06-03 11:40:00,216.82,216.83,216.73,216.75,33672.0,216.82,216.83,216.73,216.75,33672.0
2024-06-03 11:45:00,216.72,216.76,216.56,216.6,36628.0,216.72,216.76,216.56,216.6,36628.0
2024-06-03 11:50:00,216.62,216.69,216.59,216.59,10516.0,216.62,216.69,216.59,216.59,10516.0
2024-06-03 11:55:00,216.62,216.82,216.6,216.73,17116.0,216.62,216.82,216.6,216.73,17116.0
2024-06-03 12:00:00,216.75,216.77,216.62,216.75,14984.0,216.75,216.77,216.62,216.75,14984.0
2024-06-03 12:05:00,216.78,216.79,216.68,216.77,15329.0,216.78,216.79,216.68,216.77,15329.0
2024-06-03 12:10:00,216.78,216.86,216.74,216.76,66696.0,216.78,216.86,216.74,216.76,66696.0
2024-06-03 12:15:00,216.71,216.76,216.64,216.64,13282.0,216.71,216.76,216.64,216.64,13282.0
2024-06-03 12:20:00,216.62,216.72,216.61,216.71,82143.0,216.62,216.72,216.61,216.71,82143.0
2024-06-03 12:25:00,216.7,216.8,216.64,216.8,8551.0,216.7,216.8,216.64,216.8,8551.0
2024-06-03 12:30:00,216.83,216.91,216.78,216.87,14679.0,216.83,216.91,216.78,216.87,14679.0
2024-06-03 12:35:00,216.87,217.12,216.87,217.1,73487.0,216.87,217.12,216.87,217.1,73487.0
2024-06-03 12:40:00,217.09,217.31,217.04,217.18,56054.0,217.09,217.31,217.04,217.18,56054.0
2024-06-03 12:45:00,217.17,217.21,217.08,217.1,85966.0,217.17,217.21,217.08,217.1,85966.0
2024-06-03 12:50:00,217.12,217.3,217.09,217.27,40711.0,217.12,217.3,217.09,217.27,40711.0
2024-06-03 12:55:00,217.22,217.47,217.15,217.34,134546.0,217.22,217.47,217.15,217.34,134546.0
2024-06-03 13:00:00,217.34,217.67,217.29,217.67,58348.0,217.34,217.67,217.29,217.67,58348.0
2024-06-03 13:05:00,217.64,217.82,217.52,217.52,59349.0,217.64,217.82,217.52,217.52,59349.0
2024-06-03 13:10:00,217.52,217.54,217.33,217.44,56746.0,217.52,217.54,217.33,217.44,56746.0
2024-06-03 13:15:00,217.45,217.47,217.35,217.36,22566.0,217.45,217.47,217.35,217.36,22566.0
2024-06-03 13:20:00,217.35,217.37,217.26,217.27,14800.0,217.35,217.37,217.26,217.27,14800.0
2024-06-03 13:25:00,217.25,217.31,217.17,217.28,20162.0,217.25,217.31,217.17,217.28,20162.0
2024-06-03 13:30:00,217.28,217.34,217.18,217.2,16284.0,217.28,217.34,217.18,217.2,16284.0
2024-06-03 13:35:00,217.22,217.44,217.2,217.44,17371.0,217.22,217.44,217.2,217.44,17371.0
2024-06-03 13:40:00,217.43,217.44,217.24,217.29,32703.0,217.43,217.44,217.24,217.29,32703.0
2024-06-03 13:45:00,217.29,217.29,217.11,217.22,26491.0,217.29,217.29,217.11,217.22,26491.0
2024-06-03 13:50:00,217.21,217.21,217.05,217.2,11151.0,217.21,217.21,217.05,217.2,11151.0
2024-06-03 13:55:00,217.22,217.29,217.18,217.26,30501.0,217.22,217.29,217.18,217.26,30501.0
2024-06-03 14:00:00,217.27,217.3,217.25,217.28,60902.0,217.27,217.3,217.25,217.28,60902.0
2024-06-03 14:05:00,217.24,217.27,217.19,217.2,29982.0,217.24,217.27,217.19,217.2,29982.0
2024-06-03 14:10:00,217.2,217.22,217.07,217.08,20895.0,217.2,217.22,217.07,217.08,20895.0
2024-06-03 14:15:00,217.09,217.2,217.08,217.19,27071.0,217.09,217.2,217.08,217.19,27071.0
2024-06-03 14:20:00,217.19,217.33,217.18,217.3,22588.0,217.19,217.33,217.18,217.3,22588.0
2024-06-03 14:25:00,217.29,217.3,217.24,217.3,48715.0,217.29,217.3,217.24,217.3,48715.0
2024-06-03 14:30:00,217.3,217.31,217.24,217.26,16939.0,217.3,217.31,217.24,217.26,16939.0
2024-06-03 14:35:00,217.24,217.26,217.11,217.15,23843.0,217.24,217.26,217.11,217.15,23843.0
2024-06-03 14:40:00,217.17,217.2,217.13,217.15,154792.0,217.17,217.2,217.13,217.15,154792.0
2024-06-03 14:45:00,217.14,217.26,217.14,217.21,45831.0,217.14,217.26,217.14,217.21,45831.0
2024-06-03 14:50:00,217.22,217.26,217.19,217.21,26418.0,217.22,217.26,217.19,217.21,26418.0
2024-06-03 14:55:00,217.23,217.27,217.2,217.25,77889.0,217.23,217.27,217.2,217.25,77889.0
2024-06-03 15:00:00,217.26,217.31,217.21,217.28,24255.0,217.26,217.31,217.21,217.28,24255.0
2024-06-03 15:05:00,217.29,217.3,217.14,217.16,12182.0,217.29,217.3,217.14,217.16,12182.0
2024-06-03 15:10:00,217.18,217.25,217.13,217.23,17164.0,217.18,217.25,217.13,217.23,17164.0
2024-06-03 15:15:00,217.21,217.23,217.11,217.11,18159.0,217.21,217.23,217.11,217.11,18159.0
2024-06-03 15:20:00,217.1,217.13,217.04,217.07,24695.0,217.1,217.13,217.04,217.07,24695.0
2024-06-03 15:25:00,217.06,217.07,217.0,217.01,33171.0,217.06,217.07,217.0,217.01,33171.0
2024-06-03 15:30:00,217.01,217.04,216.93,216.96,33019.0,217.01,217.04,216.93,216.96,33019.0
2024-06-03 15:35:00,216.96,216.98,216.91,216.96,35391.0,216.96,216.98,216.91,216.96,35391.0
2024-06-03 15:40:00,216.96,217.08,216.94,217.04,44277.0,216.96,217.08,216.94,217.04,44277.0
2024-06-03 15:45:00,217.03,217.07,217.02,217.03,41481.0,217.03,217.07,217.02,217.03,41481.0
2024-06-03 15:50:00,217.04,217.12,216.96,217.12,167675.0,217.04,217.12,216.96,217.12,167675.0
2024-06-03 15:55:00,217.11,217.23,217.06,217.19,379878.0,217.11,217.23,217.06,217.19,379878.0
2024-06-04 09:30:00,216.24,216.24,215.7,215.7,136775.0,216.24,216.24,215.7,215.7,136775.0
2024-06-04 09:35:00,215.71,215.88,215.55,215.56,134223.0,215.71,215.88,215.55,215.56,134223.0
2024-06-04 09:40:00,215.56,215.57,215.23,215.23,108927.0,215.56,215.57,215.23,215.23,108927.0
2024-06-04 09:45:00,215.22,215.47,215.14,215.21,104482.0,215.22,215.47,215.14,215.21,104482.0
2024-06-04 09:50:00,215.2,215.35,215.1,215.24,117118.0,215.2,215.35,215.1,215.24,117118.0
2024-06-04 09:55:00,215.2,215.31,214.82,215.02,121819.0,215.2,215.31,214.82,215.02,121819.0
2024-06-04 10:00:00,215.03,215.79,215.03,215.43,195366.0,215.03,215.79,215.03,215.43,195366.0
2024-06-04 10:05:00,215.4,215.42,214.96,214.99,82234.0,215.4,215.42,214.96,214.99,82234.0
2024-06-04 10:10:00,214.98,215.14,214.71,214.73,154745.0,214.98,215.14,214.71,214.73,154745.0
2024-06-04 10:15:00,214.71,214.72,214.28,214.54,117303.0,214.71,214.72,214.28,214.54,117303.0
2024-06-04 10:20:00,214.57,214.79,214.2,214.34,440802.0,214.57,214.79,214.2,214.34,440802.0
2024-06-04 10:25:00,214.39,214.67,214.36,214.67,77784.0,214.39,214.67,214.36,214.67,77784.0
2024-06-04 10:30:00,214.67,214.91,214.55,214.56,54197.0,214.67,214.91,214.55,214.56,54197.0
2024-06-04 10:35:00,214.56,214.61,214.28,214.61,54308.0,214.56,214.61,214.28,214.61,54308.0
2024-06-04 10:40:00,214.61,214.7,214.46,214.65,32224.0,214.61,214.7,214.46,214.65,32224.0
2024-06-04 10:45:00,214.64,214.7,214.32,214.43,31349.0,214.64,214.7,214.32,214.43,31349.0
2024-06-04 10:50:00,214.41,214.66,214.39,214.53,36199.0,214.41,214.66,214.39,214.53,36199.0
2024-06-04 10:55:00,214.53,214.58,214.38,214.38,23156.0,214.53,214.58,214.38,214.38,23156.0
2024-06-04 11:00:00,214.39,214.73,214.38,214.72,70522.0,214.39,214.73,214.38,214.72,70522.0
2024-06-04 11:05:00,214.75,214.93,214.67,214.9,33620.0,214.75,214.93,214.67,214.9,33620.0
2024-06-04 11:10:00,214.91,215.24,214.85,215.23,45863.0,214.91,215.24,214.85,215.23,45863.0
2024-06-04 11:15:00,215.25,215.37,215.19,215.21,23721.0,215.25,215.37,215.19,215.21,23721.0
2024-06-04 11:20:00,215.2,215.32,215.06,215.16,30993.0,215.2,215.32,215.06,215.16,30993.0
2024-06-04 11:25:00,215.17,215.21,215.01,215.21,13111.0,215.17,215.21,215.01,215.21,13111.0
2024-06-04 11:30:00,215.2,215.3,215.09,215.09,57308.0,215.2,215.3,215.09,215.09,57308.0
2024-06-04 11:35:00,215.14,215.43,215.14,215.35,20034.0,215.14,215.43,215.14,215.35,20034.0
2024-06-04 11:40:00,215.31,215.41,215.17,215.36,15440.0,215.31,215.41,215.17,215.36,15440.0
2024-06-04 11:45:00,215.37,215.37,215.11,215.22,28197.0,215.37,215.37,215.11,215.22,28197.0
2024-06-04 11:50:00,215.18,215.29,215.16,215.24,25232.0,215.18,215.29,215.16,215.24,25232.0
2024-06-04 11:55:00,215.17,215.25,215.16,215.18,138157.0,215.17,215.25,215.16,215.18,138157.0
2024-06-04 12:00:00,215.21,215.47,215.2,215.46,29916.0,215.21,215.47,215.2,215.46,29916.0
2024-06-04 12:05:00,215.48,215.5,215.14,215.24,156191.0,215.48,215.5,215.14,215.24,156191.0
2024-06-04 12:10:00,215.23,215.23,215.0,215.08,132496.0,215.23,215.23,215.0,215.08,132496.0
2024-06-04 12:15:00,215.05,215.09,215.0,215.04,45012.0,215.05,215.09,215.0,215.04,45012.0
2024-06-04 12:20:00,215.05,215.11,214.91,214.92,21524.0,215.05,215.11,214.91,214.92,21524.0
2024-06-04 12:25:00,214.94,214.99,214.9,214.97,10812.0,214.94,214.99,214.9,214.97,10812.0
2024-06-04 12:30:00,214.97,214.99,214.85,214.9,8830.0,214.97,214.99,214.85,214.9,8830.0
2024-06-04 12:35:00,214.88,215.1,214.87,215.08,24805.0,214.88,215.1,214.87,215.08,24805.0
2024-06-04 12:40:00,215.07,215.17,214.93,215.11,22648.0,215.07,215.17,214.93,215.11,22648.0
2024-06-04 12:45:00,215.11,215.23,215.07,215.17,19879.0,215.11,215.23,215.07,215.17,19879.0
2024-06-04 12:50:00,215.1,215.1,214.87,214.91,14717.0,215.1,215.1,214.87,214.91,14717.0
2024-06-04 12:55:00,214.92,215.02,214.92,215.0,20843.0,214.92,215.02,214.92,215.0,20843.0
2024-06-04 13:00:00,215.0,215.11,215.0,215.09,33769.0,215.0,215.11,215.0,215.09,33769.0
2024-06-04 13:05:00,215.11,215.16,214.98,215.02,25376.0,215.11,215.16,214.98,215.02,25376.0
2024-06-04 13:10:00,215.03,215.23,215.03,215.22,16872.0,215.03,215.23,215.03,215.22,16872.0
2024-06-04 13:15:00,215.22,215.27,215.18,215.27,8479.0,215.22,215.27,215.18,215.27,8479.0
2024-06-04 13:20:00,215.24,215.28,215.09,215.13,17754.0,215.24,215.28,215.09,215.13,17754.0
2024-06-04 13:25:00,215.17,215.34,215.17,215.31,30974.0,215.17,215.34,215.17,215.31,30974.0
2024-06-04 13:30:00,215.33,215.47,215.33,215.46,37635.0,215.33,215.47,215.33,215.46,37635.0
2024-06-04 13:35:00,215.47,215.55,215.37,215.55,30838.0,215.47,215.55,215.37,215.55,30838.0
2024-06-04 13:40:00,215.52,215.57,215.44,215.44,15662.0,215.52,215.57,215.44,215.44,15662.0
2024-06-04 13:45:00,215.45,215.5,215.38,215.44,19653.0,215.45,215.5,215.38,215.44,19653.0
2024-06-04 13:50:00,215.45,215.49,215.37,215.39,6589.0,215.45,215.49,215.37,215.39,6589.0
2024-06-04 13:55:00,215.41,215.46,215.35,215.44,25533.0,215.41,215.46,215.35,215.44,25533.0
2024-06-04 14:00:00,215.45,215.54,215.36,215.37,60901.0,215.45,215.54,215.36,215.37,60901.0
2024-06-04 14:05:00,215.37,215.39,215.35,215.38,37477.0,215.37,215.39,215.35,215.38,37477.0
2024-06-04 14:10:00,215.37,215.39,215.3,215.36,24493.0,215.37,215.39,215.3,215.36,24493.0
2024-06-04 14:15:00,215.38,215.52,215.37,215.41,49338.0,215.38,215.52,215.37,215.41,49338.0
2024-06-04 14:20:00,215.41,215.47,215.37,215.39,13859.0,215.41,215.47,215.37,215.39,13859.0
2024-06-04 14:25:00,215.38,215.39,215.3,215.32,13776.0,215.38,215.39,215.3,215.32,13776.0
2024-06-04 14:30:00,215.29,215.34,215.25,215.33,9498.0,215.29,215.34,215.25,215.33,9498.0
2024-06-04 14:35:00,215.32,215.34,215.27,215.27,22609.0,215.32,215.34,215.27,215.27,22609.0
2024-06-04 14:40:00,215.28,215.28,215.19,215.27,12451.0,215.28,215.28,215.19,215.27,12451.0
2024-06-04 14:45:00,215.26,215.33,215.26,215.28,16003.0,215.26,215.33,215.26,215.28,16003.0
2024-06-04 14:50:00,215.29,215.36,215.29,215.34,22594.0,215.29,215.36,215.29,215.34,22594.0
2024-06-04 14:55:00,215.33,215.4,215.33,215.39,12953.0,215.33,215.4,215.33,215.39,12953.0
2024-06-04 15:00:00,215.4,215.4,215.25,215.26,10489.0,215.4,215.4,215.25,215.26,10489.0
2024-06-04 15:05:00,215.26,215.28,215.21,215.26,15626.0,215.26,215.28,215.21,215.26,15626.0
2024-06-04 15:10:00,215.25,215.29,215.24,215.26,6931.0,215.25,215.29,215.24,215.26,6931.0
2024-06-04 15:15:00,215.27,215.28,215.18,215.18,9827.0,215.27,215.28,215.18,215.18,9827.0
2024-06-04 15:20:00,215.24,215.27,215.23,215.26,16738.0,215.24,215.27,215.23,215.26,16738.0
2024-06-04 15:25:00,215.26,215.34,215.24,215.3,16154.0,215.26,215.34,215.24,215.3,16154.0
2024-06-04 15:30:00,215.3,215.31,215.21,215.23,21663.0,215.3,215.31,215.21,215.23,21663.0
2024-06-04 15:35:00,215.24,215.28,215.2,215.22,59007.0,215.24,215.28,215.2,215.22,59007.0
2024-06-04 15:40:00,215.24,215.26,215.22,215.26,27798.0,215.24,215.26,215.22,215.26,27798.0
2024-06-04 15:45:00,215.25,215.26,215.2,215.25,35141.0,215.25,215.26,215.2,215.25,35141.0
2024-06-04 15:50:00,215.25,215.35,215.24,215.34,77592.0,215.25,215.35,215.24,215.34,77592.0
2024-06-04 15:55:00,215.34,215.37,215.26,215.29,166011.0,215.34,215.37,215.26,215.29,166011.0
2024-06-05 09:30:00,216.69,216.75,216.53,216.63,82777.0,216.69,216.75,216.53,216.63,82777.0
2024-06-05 09:35:00,216.62,216.64,216.41,216.52,38605.0,216.62,216.64,216.41,216.52,38605.0
2024-06-05 09:40:00,216.54,216.69,216.51,216.62,71500.0,216.54,216.69,216.51,216.62,71500.0
2024-06-05 09:45:00,216.63,216.82,216.33,216.47,82887.0,216.63,216.82,216.33,216.47,82887.0
2024-06-05 09:50:00,216.46,216.65,216.36,216.64,90032.0,216.46,216.65,216.36,216.64,90032.0
2024-06-05 09:55:00,216.66,217.01,216.64,216.95,110354.0,216.66,217.01,216.64,216.95,110354.0
2024-06-05 10:00:00,216.93,216.95,216.3,216.32,195951.0,216.93,216.95,216.3,216.32,195951.0
2024-06-05 10:05:00,216.33,216.4,216.11,216.25,48857.0,216.33,216.4,216.11,216.25,48857.0
2024-06-05 10:10:00,216.24,216.31,216.08,216.11,45898.0,216.24,216.31,216.08,216.11,45898.0
2024-06-05 10:15:00,216.13,216.54,215.93,216.52,42825.0,216.13,216.54,215.93,216.52,42825.0
2024-06-05 10:20:00,216.62,217.09,216.54,217.02,87801.0,216.62,217.09,216.54,217.02,87801.0
2024-06-05 10:25:00,216.99,217.03,216.84,217.02,66778.0,216.99,217.03,216.84,217.02,66778.0
2024-06-05 10:30:00,217.05,217.3,216.95,217.15,50442.0,217.05,217.3,216.95,217.15,50442.0
2024-06-05 10:35:00,217.16,217.35,217.06,217.31,256138.0,217.16,217.35,217.06,217.31,256138.0
2024-06-05 10:40:00,217.32,217.41,217.22,217.33,41373.0,217.32,217.41,217.22,217.33,41373.0
2024-06-05 10:45:00,217.32,217.33,217.07,217.08,37634.0,217.32,217.33,217.07,217.08,37634.0
2024-06-05 10:50:00,217.1,217.23,217.0,217.2,35947.0,217.1,217.23,217.0,217.2,35947.0
2024-06-05 10:55:00,217.2,217.36,217.15,217.31,19660.0,217.2,217.36,217.15,217.31,19660.0
2024-06-05 11:00:00,217.31,217.65,217.31,217.47,116653.0,217.31,217.65,217.31,217.47,116653.0
2024-06-05 11:05:00,217.44,217.56,217.37,217.47,33546.0,217.44,217.56,217.37,217.47,33546.0
2024-06-05 11:10:00,217.47,217.68,217.44,217.67,23716.0,217.47,217.68,217.44,217.67,23716.0
2024-06-05 11:15:00,217.61,217.78,217.56,217.58,38952.0,217.61,217.78,217.56,217.58,38952.0
2024-06-05 11:20:00,217.58,217.63,217.4,217.58,56617.0,217.58,217.63,217.4,217.58,56617.0
2024-06-05 11:25:00,217.57,217.57,217.44,217.54,56532.0,217.57,217.57,217.44,217.54,56532.0
2024-06-05 11:30:00,217.55,217.72,217.49,217.69,41456.0,217.55,217.72,217.49,217.69,41456.0
2024-06-05 11:35:00,217.71,217.97,217.71,217.88,87311.0,217.71,217.97,217.71,217.88,87311.0
2024-06-05 11:40:00,217.86,218.05,217.77,218.05,35769.0,217.86,218.05,217.77,218.05,35769.0
2024-06-05 11:45:00,218.05,218.08,217.86,217.93,44990.0,218.05,218.08,217.86,217.93,44990.0
2024-06-05 11:50:00,217.94,218.03,217.54,217.54,66132.0,217.94,218.03,217.54,217.54,66132.0
2024-06-05 11:55:00,217.52,217.74,217.44,217.74,36709.0,217.52,217.74,217.44,217.74,36709.0
2024-06-05 12:00:00,217.74,217.8,217.65,217.8,17901.0,217.74,217.8,217.65,217.8,17901.0
2024-06-05 12:05:00,217.82,217.83,217.71,217.72,16293.0,217.82,217.83,217.71,217.72,16293.0
2024-06-05 12:10:00,217.72,217.78,217.67,217.71,14601.0,217.72,217.78,217.67,217.71,14601.0
2024-06-05 12:15:00,217.7,217.87,217.65,217.84,23529.0,217.7,217.87,217.65,217.84,23529.0
2024-06-05 12:20:00,217.82,217.85,217.69,217.7,142387.0,217.82,217.85,217.69,217.7,142387.0
2024-06-05 12:25:00,217.68,217.72,217.57,217.6,13707.0,217.68,217.72,217.57,217.6,13707.0
2024-06-05 12:30:00,217.6,217.68,217.57,217.68,18043.0,217.6,217.68,217.57,217.68,18043.0
2024-06-05 12:35:00,217.67,217.74,217.62,217.74,20868.0,217.67,217.74,217.62,217.74,20868.0
2024-06-05 12:40:00,217.74,217.78,217.7,217.72,32485.0,217.74,217.78,217.7,217.72,32485.0
2024-06-05 12:45:00,217.71,217.74,217.6,217.63,25355.0,217.71,217.74,217.6,217.63,25355.0
2024-06-05 12:50:00,217.64,217.71,217.6,217.61,16734.0,217.64,217.71,217.6,217.61,16734.0
2024-06-05 12:55:00,217.59,217.65,217.52,217.65,19956.0,217.59,217.65,217.52,217.65,19956.0
2024-06-05 13:00:00,217.65,217.66,217.57,217.57,13554.0,217.65,217.66,217.57,217.57,13554.0
2024-06-05 13:05:00,217.58,217.75,217.54,217.71,14071.0,217.58,217.75,217.54,217.71,14071.0
2024-06-05 13:10:00,217.71,217.79,217.69,217.75,66713.0,217.71,217.79,217.69,217.75,66713.0
2024-06-05 13:15:00,217.74,217.87,217.7,217.77,40614.0,217.74,217.87,217.7,217.77,40614.0
2024-06-05 13:20:00,217.76,217.76,217.66,217.75,24833.0,217.76,217.76,217.66,217.75,24833.0
2024-06-05 13:25:00,217.76,217.92,217.76,217.91,38178.0,217.76,217.92,217.76,217.91,38178.0
2024-06-05 13:30:00,217.9,217.92,217.78,217.78,49841.0,217.9,217.92,217.78,217.78,49841.0
2024-06-05 13:35:00,217.78,217.8,217.71,217.73,33234.0,217.78,217.8,217.71,217.73,33234.0
2024-06-05 13:40:00,217.73,217.74,217.59,217.65,58482.0,217.73,217.74,217.59,217.65,58482.0
2024-06-05 13:45:00,217.65,217.76,217.64,217.76,15600.0,217.65,217.76,217.64,217.76,15600.0
2024-06-05 13:50:00,217.78,217.86,217.74,217.86,12531.0,217.78,217.86,217.74,217.86,12531.0
2024-06-05 13:55:00,217.86,217.91,217.82,217.88,19755.0,217.86,217.91,217.82,217.88,19755.0
2024-06-05 14:00:00,217.88,217.92,217.83,217.9,23676.0,217.88,217.92,217.83,217.9,23676.0
2024-06-05 14:05:00,217.9,217.9,217.76,217.82,19260.0,217.9,217.9,217.76,217.82,19260.0
2024-06-05 14:10:00,217.83,217.85,217.73,217.75,21994.0,217.83,217.85,217.73,217.75,21994.0
2024-06-05 14:15:00,217.74,217.89,217.73,217.87,28091.0,217.74,217.89,217.73,217.87,28091.0
2024-06-05 14:20:00,217.87,217.88,217.79,217.85,45057.0,217.87,217.88,217.79,217.85,45057.0
2024-06-05 14:25:00,217.88,217.96,217.87,217.93,22324.0,217.88,217.96,217.87,217.93,22324.0
2024-06-05 14:30:00,217.93,218.01,217.92,217.98,27765.0,217.93,218.01,217.92,217.98,27765.0
2024-06-05 14:35:00,217.99,218.05,217.93,217.99,62486.0,217.99,218.05,217.93,217.99,62486.0
2024-06-05 14:40:00,217.98,218.0,217.94,217.95,20920.0,217.98,218.0,217.94,217.95,20920.0
2024-06-05 14:45:00,217.95,217.97,217.81,217.81,12552.0,217.95,217.97,217.81,217.81,12552.0
2024-06-05 14:50:00,217.83,217.94,217.81,217.93,30666.0,217.83,217.94,217.81,217.93,30666.0
2024-06-05 14:55:00,217.94,217.97,217.92,217.95,36284.0,217.94,217.97,217.92,217.95,36284.0
2024-06-05 15:00:00,217.94,217.95,217.87,217.9,54996.0,217.94,217.95,217.87,217.9,54996.0
2024-06-05 15:05:00,217.9,217.97,217.89,217.93,85464.0,217.9,217.97,217.89,217.93,85464.0
2024-06-05 15:10:00,217.93,217.98,217.92,217.95,37226.0,217.93,217.98,217.92,217.95,37226.0
2024-06-05 15:15:00,217.95,217.97,217.9,217.92,28801.0,217.95,217.97,217.9,217.92,28801.0
2024-06-05 15:20:00,217.92,217.97,217.91,217.92,26126.0,217.92,217.97,217.91,217.92,26126.0
2024-06-05 15:25:00,217.91,217.92,217.84,217.86,20679.0,217.91,217.92,217.84,217.86,20679.0
2024-06-05 15:30:00,217.85,217.87,217.74,217.78,39922.0,217.85,217.87,217.74,217.78,39922.0
2024-06-05 15:35:00,217.78,217.81,217.73,217.74,49798.0,217.78,217.81,217.73,217.74,49798.0
2024-06-05 15:40:00,217.75,217.78,217.71,217.72,36470.0,217.75,217.78,217.71,217.72,36470.0
2024-06-05 15:45:00,217.73,217.76,217.69,217.7,67686.0,217.73,217.76,217.69,217.7,67686.0
2024-06-05 15:50:00,217.69,217.71,217.65,217.71,130897.0,217.69,217.71,217.65,217.71,130897.0
2024-06-05 15:55:00,217.71,217.89,217.7,217.79,437699.0,217.71,217.89,217.7,217.79,437699.0
2024-06-06 09:30:00,218.36,218.79,218.3,218.77,129277.0,218.36,218.79,218.3,218.77,129277.0
2024-06-06 09:35:00,218.74,218.9,218.23,218.82,190473.0,218.74,218.9,218.23,218.82,190473.0
2024-06-06 09:40:00,218.84,218.9,218.61,218.74,124177.0,218.84,218.9,218.61,218.74,124177.0
2024-06-06 09:45:00,218.73,218.85,218.42,218.42,76040.0,218.73,218.85,218.42,218.42,76040.0
2024-06-06 09:50:00,218.41,218.53,218.26,218.35,47475.0,218.41,218.53,218.26,218.35,47475.0
2024-06-06 09:55:00,218.37,218.48,218.25,218.3,32942.0,218.37,218.48,218.25,218.3,32942.0
2024-06-06 10:00:00,218.34,218.57,218.19,218.49,62924.0,218.34,218.57,218.19,218.49,62924.0
2024-06-06 10:05:00,218.5,218.7,218.41,218.52,20432.0,218.5,218.7,218.41,218.52,20432.0
2024-06-06 10:10:00,218.5,218.56,218.29,218.3,11925.0,218.5,218.56,218.29,218.3,11925.0
2024-06-06 10:15:00,218.3,218.44,218.1,218.42,30411.0,218.3,218.44,218.1,218.42,30411.0
2024-06-06 10:20:00,218.42,218.73,218.42,218.73,35834.0,218.42,218.73,218.42,218.73,35834.0
2024-06-06 10:25:00,218.73,218.8,218.56,218.6,17143.0,218.73,218.8,218.56,218.6,17143.0
2024-06-06 10:30:00,218.58,218.71,218.48,218.56,14053.0,218.58,218.71,218.48,218.56,14053.0
2024-06-06 10:35:00,218.61,218.72,218.61,218.66,11430.0,218.61,218.72,218.61,218.66,11430.0
2024-06-06 10:40:00,218.57,218.72,218.55,218.65,32886.0,218.57,218.72,218.55,218.65,32886.0
2024-06-06 10:45:00,218.65,218.82,218.65,218.78,13532.0,218.65,218.82,218.65,218.78,13532.0
2024-06-06 10:50:00,218.71,218.76,218.62,218.65,16128.0,218.71,218.76,218.62,218.65,16128.0
2024-06-06 10:55:00,218.6,218.67,218.54,218.63,41613.0,218.6,218.67,218.54,218.63,41613.0
2024-06-06 11:00:00,218.63,218.93,218.63,218.87,15332.0,218.63,218.93,218.63,218.87,15332.0
2024-06-06 11:05:00,218.91,218.99,218.8,218.98,41871.0,218.91,218.99,218.8,218.98,41871.0
2024-06-06 11:10:00,218.99,219.28,218.98,219.23,100774.0,218.99,219.28,218.98,219.23,100774.0
2024-06-06 11:15:00,219.23,219.35,219.15,219.19,64973.0,219.23,219.35,219.15,219.19,64973.0
2024-06-06 11:20:00,219.21,219.44,219.21,219.43,42966.0,219.21,219.44,219.21,219.43,42966.0
2024-06-06 11:25:00,219.43,219.64,219.39,219.64,53237.0,219.43,219.64,219.39,219.64,53237.0
2024-06-06 11:30:00,219.67,219.9,219.52,219.57,68650.0,219.67,219.9,219.52,219.57,68650.0
2024-06-06 11:35:00,219.57,219.78,219.54,219.7,55011.0,219.57,219.78,219.54,219.7,55011.0
2024-06-06 11:40:00,219.7,219.88,219.64,219.87,41030.0,219.7,219.88,219.64,219.87,41030.0
2024-06-06 11:45:00,219.87,219.97,219.79,219.88,310041.0,219.87,219.97,219.79,219.88,310041.0
2024-06-06 11:50:00,219.89,219.9,219.74,219.8,128167.0,219.89,219.9,219.74,219.8,128167.0
2024-06-06 11:55:00,219.78,219.83,219.58,219.59,34889.0,219.78,219.83,219.58,219.59,34889.0
2024-06-06 12:00:00,219.61,219.72,219.42,219.46,115642.0,219.61,219.72,219.42,219.46,115642.0
2024-06-06 12:05:00,219.47,219.59,219.44,219.49,24024.0,219.47,219.59,219.44,219.49,24024.0
2024-06-06 12:10:00,219.49,219.81,219.49,219.78,52375.0,219.49,219.81,219.49,219.78,52375.0
2024-06-06 12:15:00,219.78,219.83,219.45,219.47,26261.0,219.78,219.83,219.45,219.47,26261.0
2024-06-06 12:20:00,219.46,219.47,219.23,219.32,57815.0,219.46,219.47,219.23,219.32,57815.0
2024-06-06 12:25:00,219.32,219.6,219.32,219.58,76865.0,219.32,219.6,219.32,219.58,76865.0
2024-06-06 12:30:00,219.62,219.72,219.44,219.51,67995.0,219.62,219.72,219.44,219.51,67995.0
2024-06-06 12:35:00,219.51,219.64,219.5,219.6,20508.0,219.51,219.64,219.5,219.6,20508.0
2024-06-06 12:40:00,219.61,219.72,219.56,219.63,13641.0,219.61,219.72,219.56,219.63,13641.0
2024-06-06 12:45:00,219.65,219.66,219.46,219.47,25610.0,219.65,219.66,219.46,219.47,25610.0
2024-06-06 12:50:00,219.48,219.56,219.38,219.56,39109.0,219.48,219.56,219.38,219.56,39109.0
2024-06-06 12:55:00,219.53,219.54,219.34,219.45,39513.0,219.53,219.54,219.34,219.45,39513.0
2024-06-06 13:00:00,219.45,219.5,219.29,219.37,15892.0,219.45,219.5,219.29,219.37,15892.0
2024-06-06 13:05:00,219.33,219.37,219.3,219.36,9348.0,219.33,219.37,219.3,219.36,9348.0
2024-06-06 13:10:00,219.36,219.39,219.31,219.34,9653.0,219.36,219.39,219.31,219.34,9653.0
2024-06-06 13:15:00,219.3,219.4,219.25,219.4,22462.0,219.3,219.4,219.25,219.4,22462.0
2024-06-06 13:20:00,219.4,219.45,219.26,219.42,64958.0,219.4,219.45,219.26,219.42,64958.0
2024-06-06 13:25:00,219.41,219.47,219.3,219.31,43322.0,219.41,219.47,219.3,219.31,43322.0
2024-06-06 13:30:00,219.3,219.48,219.27,219.41,78328.0,219.3,219.48,219.27,219.41,78328.0
2024-06-06 13:35:00,219.4,219.42,219.31,219.31,253036.0,219.4,219.42,219.31,219.31,253036.0
2024-06-06 13:40:00,219.32,219.41,219.31,219.39,58509.0,219.32,219.41,219.31,219.39,58509.0
2024-06-06 13:45:00,219.4,219.47,219.38,219.42,29186.0,219.4,219.47,219.38,219.42,29186.0
2024-06-06 13:50:00,219.43,219.55,219.42,219.52,24883.0,219.43,219.55,219.42,219.52,24883.0
2024-06-06 13:55:00,219.51,219.52,219.38,219.47,12210.0,219.51,219.52,219.38,219.47,12210.0
2024-06-06 14:00:00,219.47,219.47,219.25,219.25,16153.0,219.47,219.47,219.25,219.25,16153.0
2024-06-06 14:05:00,219.25,219.25,219.07,219.08,46314.0,219.25,219.25,219.07,219.08,46314.0
2024-06-06 14:10:00,219.08,219.21,219.07,219.21,120176.0,219.08,219.21,219.07,219.21,120176.0
2024-06-06 14:15:00,219.23,219.31,219.19,219.26,62573.0,219.23,219.31,219.19,219.26,62573.0
2024-06-06 14:20:00,219.26,219.27,219.21,219.24,12802.0,219.26,219.27,219.21,219.24,12802.0
2024-06-06 14:25:00,219.24,219.33,219.24,219.3,40652.0,219.24,219.33,219.24,219.3,40652.0
2024-06-06 14:30:00,219.3,219.36,219.25,219.32,21554.0,219.3,219.36,219.25,219.32,21554.0
2024-06-06 14:35:00,219.34,219.48,219.31,219.39,48030.0,219.34,219.48,219.31,219.39,48030.0
2024-06-06 14:40:00,219.4,219.45,219.4,219.44,15789.0,219.4,219.45,219.4,219.44,15789.0
2024-06-06 14:45:00,219.46,219.52,219.41,219.41,6325.0,219.46,219.52,219.41,219.41,6325.0
2024-06-06 14:50:00,219.41,219.43,219.37,219.39,14094.0,219.41,219.43,219.37,219.39,14094.0
2024-06-06 14:55:00,219.4,219.43,219.36,219.37,20326.0,219.4,219.43,219.36,219.37,20326.0
2024-06-06 15:00:00,219.37,219.37,219.28,219.31,18479.0,219.37,219.37,219.28,219.31,18479.0
2024-06-06 15:05:00,219.32,219.48,219.32,219.46,7551.0,219.32,219.48,219.32,219.46,7551.0
2024-06-06 15:10:00,219.46,219.5,219.45,219.5,10246.0,219.46,219.5,219.45,219.5,10246.0
2024-06-06 15:15:00,219.51,219.67,219.51,219.62,34185.0,219.51,219.67,219.51,219.62,34185.0
2024-06-06 15:20:00,219.64,219.66,219.58,219.6,12152.0,219.64,219.66,219.58,219.6,12152.0
2024-06-06 15:25:00,219.6,219.61,219.52,219.55,23909.0,219.6,219.61,219.52,219.55,23909.0
2024-06-06 15:30:00,219.54,219.55,219.47,219.5,16804.0,219.54,219.55,219.47,219.5,16804.0
2024-06-06 15:35:00,219.5,219.51,219.44,219.47,33743.0,219.5,219.51,219.44,219.47,33743.0
2024-06-06 15:40:00,219.46,219.51,219.44,219.44,59139.0,219.46,219.51,219.44,219.44,59139.0
2024-06-06 15:45:00,219.44,219.45,219.32,219.35,94411.0,219.44,219.45,219.32,219.35,94411.0
2024-06-06 15:50:00,219.35,219.41,219.33,219.4,66986.0,219.35,219.41,219.33,219.4,66986.0
2024-06-06 15:55:00,219.4,219.45,219.34,219.42,252089.0,219.4,219.45,219.34,219.42,252089.0
2024-06-07 09:30:00,215.07,215.19,214.58,214.67,253671.0,215.07,215.19,214.58,214.67,253671.0
2024-06-07 09:35:00,214.67,214.81,214.58,214.68,134994.0,214.67,214.81,214.58,214.68,134994.0
2024-06-07 09:40:00,214.68,214.74,214.27,214.32,220815.0,214.68,214.74,214.27,214.32,220815.0
2024-06-07 09:45:00,214.33,214.37,213.83,213.89,351900.0,214.33,214.37,213.83,213.89,351900.0
2024-06-07 09:50:00,213.88,213.94,213.45,213.51,334197.0,213.88,213.94,213.45,213.51,334197.0
2024-06-07 09:55:00,213.5,213.69,213.21,213.65,240343.0,213.5,213.69,213.21,213.65,240343.0
2024-06-07 10:00:00,213.66,213.83,213.59,213.8,222257.0,213.66,213.83,213.59,213.8,222257.0
2024-06-07 10:05:00,213.8,214.17,213.45,214.06,281969.0,213.8,214.17,213.45,214.06,281969.0
2024-06-07 10:10:00,214.06,214.07,213.68,213.92,172803.0,214.06,214.07,213.68,213.92,172803.0
2024-06-07 10:15:00,213.92,214.2,213.74,214.2,167945.0,213.92,214.2,213.74,214.2,167945.0
2024-06-07 10:20:00,214.19,214.66,214.07,214.35,199216.0,214.19,214.66,214.07,214.35,199216.0
2024-06-07 10:25:00,214.35,214.53,214.17,214.43,211337.0,214.35,214.53,214.17,214.43,211337.0
2024-06-07 10:30:00,214.44,214.56,214.21,214.32,105955.0,214.44,214.56,214.21,214.32,105955.0
2024-06-07 10:35:00,214.34,214.57,214.33,214.52,83513.0,214.34,214.57,214.33,214.52,83513.0
2024-06-07 10:40:00,214.54,214.7,214.41,214.44,110839.0,214.54,214.7,214.41,214.44,110839.0
2024-06-07 10:45:00,214.45,214.46,214.1,214.1,76341.0,214.45,214.46,214.1,214.1,76341.0
2024-06-07 10:50:00,214.09,214.14,213.82,213.83,77595.0,214.09,214.14,213.82,213.83,77595.0
2024-06-07 10:55:00,213.84,214.0,213.66,213.99,146841.0,213.84,214.0,213.66,213.99,146841.0
2024-06-07 11:00:00,213.98,214.04,213.83,214.0,54132.0,213.98,214.04,213.83,214.0,54132.0
2024-06-07 11:05:00,214.0,214.02,213.8,213.98,73162.0,214.0,214.02,213.8,213.98,73162.0
2024-06-07 11:10:00,213.98,214.17,213.82,214.14,86451.0,213.98,214.17,213.82,214.14,86451.0
2024-06-07 11:15:00,214.13,214.13,213.86,213.92,204702.0,214.13,214.13,213.86,213.92,204702.0
2024-06-07 11:20:00,213.92,213.94,213.77,213.94,50660.0,213.92,213.94,213.77,213.94,50660.0
2024-06-07 11:25:00,213.93,213.97,213.55,213.55,119375.0,213.93,213.97,213.55,213.55,119375.0
2024-06-07 11:30:00,213.55,213.67,213.36,213.5,120344.0,213.55,213.67,213.36,213.5,120344.0
2024-06-07 11:35:00,213.48,213.67,213.42,213.59,50347.0,213.48,213.67,213.42,213.59,50347.0
2024-06-07 11:40:00,213.59,213.64,213.47,213.52,28420.0,213.59,213.64,213.47,213.52,28420.0
2024-06-07 11:45:00,213.5,213.61,213.43,213.45,16357.0,213.5,213.61,213.43,213.45,16357.0
2024-06-07 11:50:00,213.45,213.55,213.23,213.25,60816.0,213.45,213.55,213.23,213.25,60816.0
2024-06-07 11:55:00,213.27,213.4,213.17,213.22,57631.0,213.27,213.4,213.17,213.22,57631.0
2024-06-07 12:00:00,213.22,213.3,213.16,213.18,44279.0,213.22,213.3,213.16,213.18,44279.0
2024-06-07 12:05:00,213.17,213.34,213.0,213.33,115837.0,213.17,213.34,213.0,213.33,115837.0
2024-06-07 12:10:00,213.36,213.54,213.35,213.52,51474.0,213.36,213.54,213.35,213.52,51474.0
2024-06-07 12:15:00,213.51,213.61,213.4,213.6,83605.0,213.51,213.61,213.4,213.6,83605.0
2024-06-07 12:20:00,213.61,213.75,213.53,213.67,28922.0,213.61,213.75,213.53,213.67,28922.0
2024-06-07 12:25:00,213.69,213.84,213.68,213.78,26810.0,213.69,213.84,213.68,213.78,26810.0
2024-06-07 12:30:00,213.78,213.86,213.46,213.46,70194.0,213.78,213.86,213.46,213.46,70194.0
2024-06-07 12:35:00,213.45,213.75,213.44,213.71,35446.0,213.45,213.75,213.44,213.71,35446.0
2024-06-07 12:40:00,213.71,213.97,213.71,213.92,67921.0,213.71,213.97,213.71,213.92,67921.0
2024-06-07 12:45:00,213.93,214.06,213.82,213.94,52259.0,213.93,214.06,213.82,213.94,52259.0
2024-06-07 12:50:00,213.89,214.07,213.74,213.77,26382.0,213.89,214.07,213.74,213.77,26382.0
2024-06-07 12:55:00,213.72,213.85,213.62,213.83,27728.0,213.72,213.85,213.62,213.83,27728.0
2024-06-07 13:00:00,213.84,213.89,213.6,213.62,40601.0,213.84,213.89,213.6,213.62,40601.0
2024-06-07 13:05:00,213.64,213.71,213.62,213.62,18765.0,213.64,213.71,213.62,213.62,18765.0
2024-06-07 13:10:00,213.62,213.76,213.62,213.73,47167.0,213.62,213.76,213.62,213.73,47167.0
2024-06-07 13:15:00,213.73,213.78,213.69,213.72,12846.0,213.73,213.78,213.69,213.72,12846.0
2024-06-07 13:20:00,213.71,213.71,213.44,213.45,72517.0,213.71,213.71,213.44,213.45,72517.0
2024-06-07 13:25:00,213.46,213.46,213.27,213.43,117070.0,213.46,213.46,213.27,213.43,117070.0
2024-06-07 13:30:00,213.46,213.49,213.28,213.43,170477.0,213.46,213.49,213.28,213.43,170477.0
2024-06-07 13:35:00,213.46,213.49,213.39,213.44,70884.0,213.46,213.49,213.39,213.44,70884.0
2024-06-07 13:40:00,213.45,213.46,213.28,213.28,20230.0,213.45,213.46,213.28,213.28,20230.0
2024-06-07 13:45:00,213.29,213.47,213.23,213.47,15346.0,213.29,213.47,213.23,213.47,15346.0
2024-06-07 13:50:00,213.47,213.51,213.29,213.3,11195.0,213.47,213.51,213.29,213.3,11195.0
2024-06-07 13:55:00,213.29,213.34,213.09,213.24,56946.0,213.29,213.34,213.09,213.24,56946.0
2024-06-07 14:00:00,213.25,213.39,213.24,213.28,40637.0,213.25,213.39,213.24,213.28,40637.0
2024-06-07 14:05:00,213.29,213.35,213.23,213.26,171696.0,213.29,213.35,213.23,213.26,171696.0
2024-06-07 14:10:00,213.25,213.26,213.09,213.16,128440.0,213.25,213.26,213.09,213.16,128440.0
2024-06-07 14:15:00,213.17,213.22,213.14,213.18,15582.0,213.17,213.22,213.14,213.18,15582.0
2024-06-07 14:20:00,213.18,213.26,213.13,213.17,40939.0,213.18,213.26,213.13,213.17,40939.0
2024-06-07 14:25:00,213.15,213.24,213.13,213.19,43704.0,213.15,213.24,213.13,213.19,43704.0
2024-06-07 14:30:00,213.19,213.2,212.93,213.0,81796.0,213.19,213.2,212.93,213.0,81796.0
2024-06-07 14:35:00,213.0,213.04,212.77,212.78,116251.0,213.0,213.04,212.77,212.78,116251.0
2024-06-07 14:40:00,212.79,212.94,212.76,212.84,86986.0,212.79,212.94,212.76,212.84,86986.0
2024-06-07 14:45:00,212.84,212.95,212.76,212.76,47355.0,212.84,212.95,212.76,212.76,47355.0
2024-06-07 14:50:00,212.76,212.88,212.72,212.84,23555.0,212.76,212.88,212.72,212.84,23555.0
2024-06-07 14:55:00,212.87,212.91,212.78,212.87,54841.0,212.87,212.91,212.78,212.87,54841.0
2024-06-07 15:00:00,212.88,212.88,212.72,212.85,61466.0,212.88,212.88,212.72,212.85,61466.0
2024-06-07 15:05:00,212.83,212.87,212.68,212.7,26374.0,212.83,212.87,212.68,212.7,26374.0
2024-06-07 15:10:00,212.69,212.71,212.43,212.51,124717.0,212.69,212.71,212.43,212.51,124717.0
2024-06-07 15:15:00,212.53,212.54,212.32,212.33,74762.0,212.53,212.54,212.32,212.33,74762.0
2024-06-07 15:20:00,212.33,212.4,212.16,212.3,194899.0,212.33,212.4,212.16,212.3,194899.0
2024-06-07 15:25:00,212.3,212.36,212.22,212.3,117582.0,212.3,212.36,212.22,212.3,117582.0
2024-06-07 15:30:00,212.31,212.33,212.09,212.23,79606.0,212.31,212.33,212.09,212.23,79606.0
2024-06-07 15:35:00,212.22,212.26,212.15,212.18,95707.0,212.22,212.26,212.15,212.18,95707.0
2024-06-07 15:40:00,212.17,212.24,212.15,212.16,179849.0,212.17,212.24,212.15,212.16,179849.0
2024-06-07 15:45:00,212.17,212.2,211.67,211.84,397963.0,212.17,212.2,211.67,211.84,397963.0
2024-06-07 15:50:00,211.85,212.01,211.81,211.89,333060.0,211.85,212.01,211.81,211.89,333060.0
2024-06-07 15:55:00,211.89,211.9,211.54,211.64,816297.0,211.89,211.9,211.54,211.64,816297.0
2024-06-10 09:30:00,213.13,213.13,212.93,212.94,153734.0,213.13,213.13,212.93,212.94,153734.0
2024-06-10 09:35:00,212.94,213.33,212.89,213.11,191738.0,212.94,213.33,212.89,213.11,191738.0
2024-06-10 09:40:00,213.12,213.16,213.03,213.09,76649.0,213.12,213.16,213.03,213.09,76649.0
2024-06-10 09:45:00,213.09,213.1,212.76,212.99,126306.0,213.09,213.1,212.76,212.99,126306.0
2024-06-10 09:50:00,212.98,213.15,212.95,213.05,41344.0,212.98,213.15,212.95,213.05,41344.0
2024-06-10 09:55:00,213.05,213.29,213.05,213.27,67068.0,213.05,213.29,213.05,213.27,67068.0
2024-06-10 10:00:00,213.26,213.35,213.09,213.09,64971.0,213.26,213.35,213.09,213.09,64971.0
2024-06-10 10:05:00,213.07,213.11,212.98,213.05,42184.0,213.07,213.11,212.98,213.05,42184.0
2024-06-10 10:10:00,213.05,213.11,212.88,213.09,52926.0,213.05,213.11,212.88,213.09,52926.0
2024-06-10 10:15:00,213.1,213.29,213.09,213.2,84231.0,213.1,213.29,213.09,213.2,84231.0
2024-06-10 10:20:00,213.2,213.21,213.03,213.19,37856.0,213.2,213.21,213.03,213.19,37856.0
2024-06-10 10:25:00,213.18,213.18,213.03,213.12,24674.0,213.18,213.18,213.03,213.12,24674.0
2024-06-10 10:30:00,213.12,213.15,212.96,213.14,229033.0,213.12,213.15,212.96,213.14,229033.0
2024-06-10 10:35:00,213.16,213.25,213.11,213.24,40337.0,213.16,213.25,213.11,213.24,40337.0
2024-06-10 10:40:00,213.25,213.34,213.22,213.31,16964.0,213.25,213.34,213.22,213.31,16964.0
2024-06-10 10:45:00,213.29,213.42,213.11,213.12,35974.0,213.29,213.42,213.11,213.12,35974.0
2024-06-10 10:50:00,213.1,213.13,212.96,213.03,21255.0,213.1,213.13,212.96,213.03,21255.0
2024-06-10 10:55:00,213.01,213.13,212.96,212.99,32641.0,213.01,213.13,212.96,212.99,32641.0
2024-06-10 11:00:00,212.99,213.05,212.86,212.91,39080.0,212.99,213.05,212.86,212.91,39080.0
2024-06-10 11:05:00,212.91,213.07,212.9,213.03,21187.0,212.91,213.07,212.9,213.03,21187.0
2024-06-10 11:10:00,213.01,213.19,213.0,213.16,9597.0,213.01,213.19,213.0,213.16,9597.0
2024-06-10 11:15:00,213.16,213.32,213.13,213.22,19258.0,213.16,213.32,213.13,213.22,19258.0
2024-06-10 11:20:00,213.24,213.29,213.16,213.26,6732.0,213.24,213.29,213.16,213.26,6732.0
2024-06-10 11:25:00,213.27,213.27,213.14,213.17,8332.0,213.27,213.27,213.14,213.17,8332.0
2024-06-10 11:30:00,213.17,213.21,213.1,213.16,30696.0,213.17,213.21,213.1,213.16,30696.0
2024-06-10 11:35:00,213.19,213.31,213.12,213.28,16135.0,213.19,213.31,213.12,213.28,16135.0
2024-06-10 11:40:00,213.27,213.55,213.26,213.55,38842.0,213.27,213.55,213.26,213.55,38842.0
2024-06-10 11:45:00,213.54,213.54,213.37,213.37,8571.0,213.54,213.54,213.37,213.37,8571.0
2024-06-10 11:50:00,213.38,213.39,213.28,213.31,11272.0,213.38,213.39,213.28,213.31,11272.0
2024-06-10 11:55:00,213.34,213.46,213.32,213.42,14036.0,213.34,213.46,213.32,213.42,14036.0
2024-06-10 12:00:00,213.45,213.62,213.41,213.6,44820.0,213.45,213.62,213.41,213.6,44820.0
2024-06-10 12:05:00,213.6,213.69,213.5,213.52,24771.0,213.6,213.69,213.5,213.52,24771.0
2024-06-10 12:10:00,213.53,213.65,213.5,213.64,40050.0,213.53,213.65,213.5,213.64,40050.0
2024-06-10 12:15:00,213.65,213.71,213.58,213.63,17307.0,213.65,213.71,213.58,213.63,17307.0
2024-06-10 12:20:00,213.63,213.78,213.6,213.76,9764.0,213.63,213.78,213.6,213.76,9764.0
2024-06-10 12:25:00,213.78,213.94,213.75,213.93,28441.0,213.78,213.94,213.75,213.93,28441.0
2024-06-10 12:30:00,213.93,213.97,213.78,213.97,19489.0,213.93,213.97,213.78,213.97,19489.0
2024-06-10 12:35:00,213.99,214.02,213.77,213.78,18880.0,213.99,214.02,213.77,213.78,18880.0
2024-06-10 12:40:00,213.8,213.84,213.73,213.77,14010.0,213.8,213.84,213.73,213.77,14010.0
2024-06-10 12:45:00,213.76,213.87,213.76,213.87,11527.0,213.76,213.87,213.76,213.87,11527.0
2024-06-10 12:50:00,213.88,213.98,213.87,213.97,13764.0,213.88,213.98,213.87,213.97,13764.0
2024-06-10 12:55:00,213.97,214.0,213.94,213.96,25760.0,213.97,214.0,213.94,213.96,25760.0
2024-06-10 13:00:00,213.94,213.94,213.78,213.86,15142.0,213.94,213.94,213.78,213.86,15142.0
2024-06-10 13:05:00,213.87,213.94,213.84,213.89,14590.0,213.87,213.94,213.84,213.89,14590.0
2024-06-10 13:10:00,213.88,213.98,213.88,213.91,18501.0,213.88,213.98,213.88,213.91,18501.0
2024-06-10 13:15:00,213.88,213.9,213.79,213.84,10113.0,213.88,213.9,213.79,213.84,10113.0
2024-06-10 13:20:00,213.84,213.85,213.72,213.74,13175.0,213.84,213.85,213.72,213.74,13175.0
2024-06-10 13:25:00,213.74,213.75,213.6,213.62,25698.0,213.74,213.75,213.6,213.62,25698.0
2024-06-10 13:30:00,213.63,213.83,213.6,213.81,35683.0,213.63,213.83,213.6,213.81,35683.0
2024-06-10 13:35:00,213.79,213.86,213.76,213.81,7104.0,213.79,213.86,213.76,213.81,7104.0
2024-06-10 13:40:00,213.82,213.9,213.81,213.88,5148.0,213.82,213.9,213.81,213.88,5148.0
2024-06-10 13:45:00,213.88,213.96,213.87,213.96,10828.0,213.88,213.96,213.87,213.96,10828.0
2024-06-10 13:50:00,213.95,214.0,213.9,213.9,16548.0,213.95,214.0,213.9,213.9,16548.0
2024-06-10 13:55:00,213.92,213.94,213.85,213.86,9444.0,213.92,213.94,213.85,213.86,9444.0
2024-06-10 14:00:00,213.84,213.85,213.75,213.78,7083.0,213.84,213.85,213.75,213.78,7083.0
2024-06-10 14:05:00,213.78,213.84,213.69,213.8,15399.0,213.78,213.84,213.69,213.8,15399.0
2024-06-10 14:10:00,213.79,213.81,213.76,213.81,7443.0,213.79,213.81,213.76,213.81,7443.0
2024-06-10 14:15:00,213.81,213.81,213.71,213.72,10270.0,213.81,213.81,213.71,213.72,10270.0
2024-06-10 14:20:00,213.71,213.79,213.69,213.78,6355.0,213.71,213.79,213.69,213.78,6355.0
2024-06-10 14:25:00,213.77,213.78,213.73,213.77,9763.0,213.77,213.78,213.73,213.77,9763.0
2024-06-10 14:30:00,213.75,213.8,213.75,213.77,4489.0,213.75,213.8,213.75,213.77,4489.0
2024-06-10 14:35:00,213.76,213.8,213.72,213.75,8800.0,213.76,213.8,213.72,213.75,8800.0
2024-06-10 14:40:00,213.75,213.84,213.74,213.84,12003.0,213.75,213.84,213.74,213.84,12003.0
2024-06-10 14:45:00,213.84,213.84,213.71,213.71,16640.0,213.84,213.84,213.71,213.71,16640.0
2024-06-10 14:50:00,213.69,213.73,213.67,213.69,24302.0,213.69,213.73,213.67,213.69,24302.0
2024-06-10 14:55:00,213.69,213.76,213.68,213.75,8173.0,213.69,213.76,213.68,213.75,8173.0
2024-06-10 15:00:00,213.76,213.83,213.75,213.81,29930.0,213.76,213.83,213.75,213.81,29930.0
2024-06-10 15:05:00,213.8,213.88,213.79,213.85,37102.0,213.8,213.88,213.79,213.85,37102.0
2024-06-10 15:10:00,213.86,213.88,213.83,213.85,111503.0,213.86,213.88,213.83,213.85,111503.0
2024-06-10 15:15:00,213.86,213.88,213.82,213.85,14027.0,213.86,213.88,213.82,213.85,14027.0
2024-06-10 15:20:00,213.85,213.88,213.82,213.85,17399.0,213.85,213.88,213.82,213.85,17399.0
2024-06-10 15:25:00,213.86,213.87,213.78,213.79,21574.0,213.86,213.87,213.78,213.79,21574.0
2024-06-10 15:30:00,213.78,213.8,213.75,213.78,18728.0,213.78,213.8,213.75,213.78,18728.0
2024-06-10 15:35:00,213.79,213.83,213.76,213.76,60318.0,213.79,213.83,213.76,213.76,60318.0
2024-06-10 15:40:00,213.77,213.8,213.75,213.78,18843.0,213.77,213.8,213.75,213.78,18843.0
2024-06-10 15:45:00,213.79,213.84,213.74,213.74,91035.0,213.79,213.84,213.74,213.74,91035.0
2024-06-10 15:50:00,213.75,213.77,213.58,213.61,203344.0,213.75,213.77,213.58,213.61,203344.0
2024-06-10 15:55:00,213.62,213.68,213.53,213.55,305685.0,213.62,213.68,213.53,213.55,305685.0
2024-06-11 09:30:00,213.95,214.04,213.85,213.9,51821.0,213.95,214.04,213.85,213.9,51821.0
2024-06-11 09:35:00,213.93,213.95,213.57,213.75,83579.0,213.93,213.95,213.57,213.75,83579.0
2024-06-11 09:40:00,213.7,214.13,213.66,214.1,41918.0,213.7,214.13,213.66,214.1,41918.0
2024-06-11 09:45:00,214.08,214.09,213.8,213.91,21761.0,214.08,214.09,213.8,213.91,21761.0
2024-06-11 09:50:00,213.88,214.12,213.87,214.03,36751.0,213.88,214.12,213.87,214.03,36751.0
2024-06-11 09:55:00,214.0,214.09,213.95,214.09,137217.0,214.0,214.09,213.95,214.09,137217.0
2024-06-11 10:00:00,214.08,214.3,214.03,214.14,48536.0,214.08,214.3,214.03,214.14,48536.0
2024-06-11 10:05:00,214.09,214.31,214.09,214.21,26468.0,214.09,214.31,214.09,214.21,26468.0
2024-06-11 10:10:00,214.23,214.27,213.98,214.04,52708.0,214.23,214.27,213.98,214.04,52708.0
2024-06-11 10:15:00,214.05,214.06,213.89,214.05,20449.0,214.05,214.06,213.89,214.05,20449.0
2024-06-11 10:20:00,214.04,214.23,214.04,214.16,10389.0,214.04,214.23,214.04,214.16,10389.0
2024-06-11 10:25:00,214.2,214.21,213.96,214.06,18302.0,214.2,214.21,213.96,214.06,18302.0
2024-06-11 10:30:00,214.07,214.19,214.04,214.08,22055.0,214.07,214.19,214.04,214.08,22055.0
2024-06-11 10:35:00,214.09,214.19,213.97,214.15,24818.0,214.09,214.19,213.97,214.15,24818.0
2024-06-11 10:40:00,214.16,214.22,214.04,214.15,57695.0,214.16,214.22,214.04,214.15,57695.0
2024-06-11 10:45:00,214.16,214.38,214.12,214.28,28927.0,214.16,214.38,214.12,214.28,28927.0
2024-06-11 10:50:00,214.29,214.34,214.14,214.19,19482.0,214.29,214.34,214.14,214.19,19482.0
2024-06-11 10:55:00,214.16,214.19,214.07,214.1,8973.0,214.16,214.19,214.07,214.1,8973.0
2024-06-11 11:00:00,214.08,214.2,214.03,214.07,20464.0,214.08,214.2,214.03,214.07,20464.0
2024-06-11 11:05:00,214.08,214.1,213.96,214.05,33368.0,214.08,214.1,213.96,214.05,33368.0
2024-06-11 11:10:00,214.04,214.04,213.77,213.83,20617.0,214.04,214.04,213.77,213.83,20617.0
2024-06-11 11:15:00,213.8,213.92,213.77,213.9,48782.0,213.8,213.92,213.77,213.9,48782.0
2024-06-11 11:20:00,213.93,214.02,213.83,213.91,17301.0,213.93,214.02,213.83,213.91,17301.0
2024-06-11 11:25:00,213.89,213.92,213.78,213.87,24109.0,213.89,213.92,213.78,213.87,24109.0
2024-06-11 11:30:00,213.86,213.88,213.71,213.76,27138.0,213.86,213.88,213.71,213.76,27138.0
2024-06-11 11:35:00,213.75,214.05,213.74,213.88,49647.0,213.75,214.05,213.74,213.88,49647.0
2024-06-11 11:40:00,213.88,213.88,213.75,213.8,40241.0,213.88,213.88,213.75,213.8,40241.0
2024-06-11 11:45:00,213.8,213.81,213.68,213.71,15667.0,213.8,213.81,213.68,213.71,15667.0
2024-06-11 11:50:00,213.71,213.74,213.63,213.74,22822.0,213.71,213.74,213.63,213.74,22822.0
2024-06-11 11:55:00,213.74,213.84,213.65,213.66,18908.0,213.74,213.84,213.65,213.66,18908.0
2024-06-11 12:00:00,213.66,213.83,213.65,213.83,12997.0,213.66,213.83,213.65,213.83,12997.0
2024-06-11 12:05:00,213.85,213.87,213.76,213.81,42291.0,213.85,213.87,213.76,213.81,42291.0
2024-06-11 12:10:00,213.8,213.81,213.66,213.67,30990.0,213.8,213.81,213.66,213.67,30990.0
2024-06-11 12:15:00,213.66,213.68,213.55,213.56,62413.0,213.66,213.68,213.55,213.56,62413.0
2024-06-11 12:20:00,213.57,213.6,213.36,213.5,162572.0,213.57,213.6,213.36,213.5,162572.0
2024-06-11 12:25:00,213.5,213.5,213.36,213.4,92838.0,213.5,213.5,213.36,213.4,92838.0
2024-06-11 12:30:00,213.37,213.43,213.27,213.37,16869.0,213.37,213.43,213.27,213.37,16869.0
2024-06-11 12:35:00,213.37,213.42,213.27,213.4,33396.0,213.37,213.42,213.27,213.4,33396.0
2024-06-11 12:40:00,213.39,213.42,213.24,213.38,79624.0,213.39,213.42,213.24,213.38,79624.0
2024-06-11 12:45:00,213.4,213.43,213.33,213.42,26586.0,213.4,213.43,213.33,213.42,26586.0
2024-06-11 12:50:00,213.4,213.49,213.38,213.48,65729.0,213.4,213.49,213.38,213.48,65729.0
2024-06-11 12:55:00,213.48,213.56,213.46,213.53,105913.0,213.48,213.56,213.46,213.53,105913.0
2024-06-11 13:00:00,213.55,213.79,213.55,213.65,56997.0,213.55,213.79,213.55,213.65,56997.0
2024-06-11 13:05:00,213.69,213.8,213.69,213.72,10912.0,213.69,213.8,213.69,213.72,10912.0
2024-06-11 13:10:00,213.73,213.73,213.55,213.58,11611.0,213.73,213.73,213.55,213.58,11611.0
2024-06-11 13:15:00,213.56,213.61,213.48,213.54,18774.0,213.56,213.61,213.48,213.54,18774.0
2024-06-11 13:20:00,213.55,213.59,213.49,213.57,10065.0,213.55,213.59,213.49,213.57,10065.0
2024-06-11 13:25:00,213.61,213.66,213.6,213.6,33004.0,213.61,213.66,213.6,213.6,33004.0
2024-06-11 13:30:00,213.62,213.69,213.6,213.65,26215.0,213.62,213.69,213.6,213.65,26215.0
2024-06-11 13:35:00,213.66,213.84,213.66,213.81,15831.0,213.66,213.84,213.66,213.81,15831.0
2024-06-11 13:40:00,213.82,213.84,213.75,213.76,9570.0,213.82,213.84,213.75,213.76,9570.0
2024-06-11 13:45:00,213.76,213.85,213.75,213.81,26122.0,213.76,213.85,213.75,213.81,26122.0
2024-06-11 13:50:00,213.82,213.91,213.82,213.89,7390.0,213.82,213.91,213.82,213.89,7390.0
2024-06-11 13:55:00,213.89,213.99,213.89,213.95,38589.0,213.89,213.99,213.89,213.95,38589.0
2024-06-11 14:00:00,213.94,213.98,213.87,213.96,20312.0,213.94,213.98,213.87,213.96,20312.0
2024-06-11 14:05:00,213.97,213.97,213.92,213.93,22482.0,213.97,213.97,213.92,213.93,22482.0
2024-06-11 14:10:00,213.95,214.02,213.92,213.99,44249.0,213.95,214.02,213.92,213.99,44249.0
2024-06-11 14:15:00,213.99,214.06,213.96,214.06,31497.0,213.99,214.06,213.96,214.06,31497.0
2024-06-11 14:20:00,214.05,214.1,214.01,214.02,18650.0,214.05,214.1,214.01,214.02,18650.0
2024-06-11 14:25:00,214.02,214.19,214.02,214.12,18711.0,214.02,214.19,214.02,214.12,18711.0
2024-06-11 14:30:00,214.11,214.18,214.07,214.14,28196.0,214.11,214.18,214.07,214.14,28196.0
2024-06-11 14:35:00,214.15,214.18,214.02,214.04,26050.0,214.15,214.18,214.02,214.04,26050.0
2024-06-11 14:40:00,214.04,214.08,213.94,213.95,34782.0,214.04,214.08,213.94,213.95,34782.0
2024-06-11 14:45:00,213.96,214.11,213.96,214.04,14559.0,213.96,214.11,213.96,214.04,14559.0
2024-06-11 14:50:00,214.04,214.07,213.95,213.99,12193.0,214.04,214.07,213.95,213.99,12193.0
2024-06-11 14:55:00,213.98,214.02,213.98,214.01,11417.0,213.98,214.02,213.98,214.01,11417.0
2024-06-11 15:00:00,214.02,214.1,214.02,214.05,18846.0,214.02,214.1,214.02,214.05,18846.0
2024-06-11 15:05:00,214.07,214.08,214.05,214.06,7002.0,214.07,214.08,214.05,214.06,7002.0
2024-06-11 15:10:00,214.06,214.1,214.06,214.08,6505.0,214.06,214.1,214.06,214.08,6505.0
2024-06-11 15:15:00,214.08,214.08,214.02,214.04,7062.0,214.08,214.08,214.02,214.04,7062.0
2024-06-11 15:20:00,214.04,214.05,214.0,214.04,19936.0,214.04,214.05,214.0,214.04,19936.0
2024-06-11 15:25:00,214.05,214.06,214.0,214.0,16521.0,214.05,214.06,214.0,214.0,16521.0
2024-06-11 15:30:00,213.97,213.98,213.9,213.91,12978.0,213.97,213.98,213.9,213.91,12978.0
2024-06-11 15:35:00,213.92,214.05,213.91,214.04,16763.0,213.92,214.05,213.91,214.04,16763.0
2024-06-11 15:40:00,214.03,214.07,214.02,214.03,47149.0,214.03,214.07,214.02,214.03,47149.0
2024-06-11 15:45:00,214.02,214.15,214.02,214.13,25525.0,214.02,214.15,214.02,214.13,25525.0
2024-06-11 15:50:00,214.14,214.18,214.11,214.12,59473.0,214.14,214.18,214.11,214.12,59473.0
2024-06-11 15:55:00,214.12,214.18,214.11,214.14,156893.0,214.12,214.18,214.11,214.14,156893.0
2024-06-12 09:30:00,216.47,216.55,215.77,216.15,299109.0,216.47,216.55,215.77,216.15,299109.0
2024-06-12 09:35:00,216.14,216.2,215.28,215.32,166380.0,216.14,216.2,215.28,215.32,166380.0
2024-06-12 09:40:00,215.28,215.5,215.24,215.37,42776.0,215.28,215.5,215.24,215.37,42776.0
2024-06-12 09:45:00,215.33,215.49,215.09,215.24,73190.0,215.33,215.49,215.09,215.24,73190.0
2024-06-12 09:50:00,215.26,215.3,215.03,215.07,61375.0,215.26,215.3,215.03,215.07,61375.0
2024-06-12 09:55:00,215.08,215.48,215.08,215.45,69814.0,215.08,215.48,215.08,215.45,69814.0
2024-06-12 10:00:00,215.49,215.5,215.01,215.06,122359.0,215.49,215.5,215.01,215.06,122359.0
2024-06-12 10:05:00,215.08,215.08,214.61,214.85,80214.0,215.08,215.08,214.61,214.85,80214.0
2024-06-12 10:10:00,214.87,215.39,214.84,215.17,91720.0,214.87,215.39,214.84,215.17,91720.0
2024-06-12 10:15:00,215.14,215.38,215.13,215.31,70489.0,215.14,215.38,215.13,215.31,70489.0
2024-06-12 10:20:00,215.31,215.43,215.22,215.4,32354.0,215.31,215.43,215.22,215.4,32354.0
2024-06-12 10:25:00,215.39,215.45,215.13,215.14,36871.0,215.39,215.45,215.13,215.14,36871.0
2024-06-12 10:30:00,215.1,215.1,214.75,214.8,64018.0,215.1,215.1,214.75,214.8,64018.0
2024-06-12 10:35:00,214.8,214.94,214.73,214.83,37047.0,214.8,214.94,214.73,214.83,37047.0
2024-06-12 10:40:00,214.84,215.17,214.79,214.88,40515.0,214.84,215.17,214.79,214.88,40515.0
2024-06-12 10:45:00,214.88,214.97,214.82,214.97,23617.0,214.88,214.97,214.82,214.97,23617.0
2024-06-12 10:50:00,214.99,215.12,214.9,215.12,57353.0,214.99,215.12,214.9,215.12,57353.0
2024-06-12 10:55:00,215.1,215.16,215.01,215.08,22753.0,215.1,215.16,215.01,215.08,22753.0
2024-06-12 11:00:00,215.08,215.4,215.07,215.31,26777.0,215.08,215.4,215.07,215.31,26777.0
2024-06-12 11:05:00,215.32,215.36,215.14,215.18,32249.0,215.32,215.36,215.14,215.18,32249.0
2024-06-12 11:10:00,215.16,215.27,215.02,215.09,32024.0,215.16,215.27,215.02,215.09,32024.0
2024-06-12 11:15:00,215.2,215.27,215.15,215.24,47330.0,215.2,215.27,215.15,215.24,47330.0
2024-06-12 11:20:00,215.23,215.38,215.19,215.25,41707.0,215.23,215.38,215.19,215.25,41707.0
2024-06-12 11:25:00,215.25,215.52,215.21,215.5,55290.0,215.25,215.52,215.21,215.5,55290.0
2024-06-12 11:30:00,215.51,215.59,215.42,215.55,45324.0,215.51,215.59,215.42,215.55,45324.0
2024-06-12 11:35:00,215.54,216.13,215.54,216.11,67218.0,215.54,216.13,215.54,216.11,67218.0
2024-06-12 11:40:00,216.13,216.17,215.93,215.93,33215.0,216.13,216.17,215.93,215.93,33215.0
2024-06-12 11:45:00,215.92,215.92,215.55,215.84,54587.0,215.92,215.92,215.55,215.84,54587.0
2024-06-12 11:50:00,215.79,215.85,215.7,215.85,26872.0,215.79,215.85,215.7,215.85,26872.0
2024-06-12 11:55:00,215.88,216.01,215.8,216.01,24263.0,215.88,216.01,215.8,216.01,24263.0
2024-06-12 12:00:00,216.0,216.14,215.86,215.87,95238.0,216.0,216.14,215.86,215.87,95238.0
2024-06-12 12:05:00,215.85,215.95,215.82,215.93,28312.0,215.85,215.95,215.82,215.93,28312.0
2024-06-12 12:10:00,215.91,216.04,215.88,215.97,10747.0,215.91,216.04,215.88,215.97,10747.0
2024-06-12 12:15:00,215.96,216.19,215.96,216.05,26656.0,215.96,216.19,215.96,216.05,26656.0
2024-06-12 12:20:00,216.04,216.1,215.99,216.08,12364.0,216.04,216.1,215.99,216.08,12364.0
2024-06-12 12:25:00,216.03,216.04,215.92,215.99,27275.0,216.03,216.04,215.92,215.99,27275.0
2024-06-12 12:30:00,215.99,216.2,215.98,216.2,9968.0,215.99,216.2,215.98,216.2,9968.0
2024-06-12 12:35:00,216.2,216.22,216.08,216.15,131881.0,216.2,216.22,216.08,216.15,131881.0
2024-06-12 12:40:00,216.14,216.2,216.08,216.18,22512.0,216.14,216.2,216.08,216.18,22512.0
2024-06-12 12:45:00,216.14,216.21,216.08,216.15,197522.0,216.14,216.21,216.08,216.15,197522.0
2024-06-12 12:50:00,216.12,216.21,216.12,216.2,115099.0,216.12,216.21,216.12,216.2,115099.0
2024-06-12 12:55:00,216.19,216.25,216.12,216.2,39360.0,216.19,216.25,216.12,216.2,39360.0
2024-06-12 13:00:00,216.21,216.22,216.03,216.03,30658.0,216.21,216.22,216.03,216.03,30658.0
2024-06-12 13:05:00,216.08,216.16,216.01,216.16,28475.0,216.08,216.16,216.01,216.16,28475.0
2024-06-12 13:10:00,216.16,216.34,216.13,216.25,54745.0,216.16,216.34,216.13,216.25,54745.0
2024-06-12 13:15:00,216.24,216.33,216.2,216.31,53510.0,216.24,216.33,216.2,216.31,53510.0
2024-06-12 13:20:00,216.32,216.38,216.3,216.38,38539.0,216.32,216.38,216.3,216.38,38539.0
2024-06-12 13:25:00,216.36,216.36,216.18,216.19,56528.0,216.36,216.36,216.18,216.19,56528.0
2024-06-12 13:30:00,216.19,216.24,215.98,216.0,25809.0,216.19,216.24,215.98,216.0,25809.0
2024-06-12 13:35:00,216.01,216.04,215.78,215.89,28957.0,216.01,216.04,215.78,215.89,28957.0
2024-06-12 13:40:00,215.88,215.92,215.8,215.92,46510.0,215.88,215.92,215.8,215.92,46510.0
2024-06-12 13:45:00,215.9,215.91,215.79,215.85,29830.0,215.9,215.91,215.79,215.85,29830.0
2024-06-12 13:50:00,215.87,215.89,215.76,215.78,33675.0,215.87,215.89,215.76,215.78,33675.0
2024-06-12 13:55:00,215.79,215.91,215.76,215.91,17617.0,215.79,215.91,215.76,215.91,17617.0
2024-06-12 14:00:00,215.91,215.95,215.0,215.5,140082.0,215.91,215.95,215.0,215.5,140082.0
2024-06-12 14:05:00,215.49,215.63,215.16,215.29,43853.0,215.49,215.63,215.16,215.29,43853.0
2024-06-12 14:10:00,215.35,215.5,215.13,215.13,49058.0,215.35,215.5,215.13,215.13,49058.0
2024-06-12 14:15:00,215.13,215.54,215.04,215.5,47638.0,215.13,215.54,215.04,215.5,47638.0
2024-06-12 14:20:00,215.44,215.54,215.35,215.45,12654.0,215.44,215.54,215.35,215.45,12654.0
2024-06-12 14:25:00,215.48,215.62,215.4,215.58,23683.0,215.48,215.62,215.4,215.58,23683.0
2024-06-12 14:30:00,215.6,215.77,215.25,215.53,63601.0,215.6,215.77,215.25,215.53,63601.0
2024-06-12 14:35:00,215.48,215.52,215.2,215.34,26665.0,215.48,215.52,215.2,215.34,26665.0
2024-06-12 14:40:00,215.41,215.47,215.02,215.15,41866.0,215.41,215.47,215.02,215.15,41866.0
2024-06-12 14:45:00,215.12,215.12,214.66,214.69,50882.0,215.12,215.12,214.66,214.69,50882.0
2024-06-12 14:50:00,214.7,214.89,214.55,214.72,36573.0,214.7,214.89,214.55,214.72,36573.0
2024-06-12 14:55:00,214.71,215.05,214.71,214.85,43926.0,214.71,215.05,214.71,214.85,43926.0
2024-06-12 15:00:00,214.81,215.0,214.79,214.96,55244.0,214.81,215.0,214.79,214.96,55244.0
2024-06-12 15:05:00,214.93,214.97,214.75,214.87,31240.0,214.93,214.97,214.75,214.87,31240.0
2024-06-12 15:10:00,214.79,214.88,214.74,214.85,10942.0,214.79,214.88,214.74,214.85,10942.0
2024-06-12 15:15:00,214.85,214.88,214.72,214.81,75162.0,214.85,214.88,214.72,214.81,75162.0
2024-06-12 15:20:00,214.82,214.82,214.28,214.29,42944.0,214.82,214.82,214.28,214.29,42944.0
2024-06-12 15:25:00,214.35,214.39,214.23,214.29,138433.0,214.35,214.39,214.23,214.29,138433.0
2024-06-12 15:30:00,214.29,214.36,214.2,214.34,22093.0,214.29,214.36,214.2,214.34,22093.0
2024-06-12 15:35:00,214.34,214.55,214.32,214.47,24697.0,214.34,214.55,214.32,214.47,24697.0
2024-06-12 15:40:00,214.46,214.54,214.4,214.52,35143.0,214.46,214.54,214.4,214.52,35143.0
2024-06-12 15:45:00,214.5,214.55,214.41,214.48,46713.0,214.5,214.55,214.41,214.48,46713.0
2024-06-12 15:50:00,214.47,214.58,214.37,214.58,138447.0,214.47,214.58,214.37,214.58,138447.0
2024-06-12 15:55:00,214.59,214.73,214.56,214.7,123663.0,214.59,214.73,214.56,214.7,123663.0
2024-06-13 09:30:00,214.44,214.78,214.36,214.78,75976.0,214.44,214.78,214.36,214.78,75976.0
2024-06-13 09:35:00,214.79,214.89,214.68,214.83,39365.0,214.79,214.89,214.68,214.83,39365.0
2024-06-13 09:40:00,214.88,214.96,214.52,214.53,19599.0,214.88,214.96,214.52,214.53,19599.0
2024-06-13 09:45:00,214.46,214.48,214.09,214.1,28280.0,214.46,214.48,214.09,214.1,28280.0
2024-06-13 09:50:00,214.09,214.1,213.7,213.71,74569.0,214.09,214.1,213.7,213.71,74569.0
2024-06-13 09:55:00,213.71,213.84,213.45,213.67,39981.0,213.71,213.84,213.45,213.67,39981.0
2024-06-13 10:00:00,213.66,214.0,213.62,213.96,178096.0,213.66,214.0,213.62,213.96,178096.0
2024-06-13 10:05:00,213.92,213.93,213.21,213.43,106494.0,213.92,213.93,213.21,213.43,106494.0
2024-06-13 10:10:00,213.36,213.37,213.2,213.24,108829.0,213.36,213.37,213.2,213.24,108829.0
2024-06-13 10:15:00,213.24,213.56,213.19,213.56,40182.0,213.24,213.56,213.19,213.56,40182.0
2024-06-13 10:20:00,213.58,213.79,213.58,213.75,36504.0,213.58,213.79,213.58,213.75,36504.0
2024-06-13 10:25:00,213.75,213.75,213.41,213.55,48771.0,213.75,213.75,213.41,213.55,48771.0
2024-06-13 10:30:00,213.57,213.83,213.52,213.76,27070.0,213.57,213.83,213.52,213.76,27070.0
2024-06-13 10:35:00,213.78,213.96,213.77,213.85,21693.0,213.78,213.96,213.77,213.85,21693.0
2024-06-13 10:40:00,213.85,213.92,213.6,213.7,38194.0,213.85,213.92,213.6,213.7,38194.0
2024-06-13 10:45:00,213.73,213.83,213.69,213.82,27328.0,213.73,213.83,213.69,213.82,27328.0
2024-06-13 10:50:00,213.84,213.97,213.81,213.89,19158.0,213.84,213.97,213.81,213.89,19158.0
2024-06-13 10:55:00,213.9,213.93,213.82,213.93,14965.0,213.9,213.93,213.82,213.93,14965.0
2024-06-13 11:00:00,213.93,214.24,213.86,214.08,37635.0,213.93,214.24,213.86,214.08,37635.0
2024-06-13 11:05:00,214.05,214.14,213.68,213.7,61835.0,214.05,214.14,213.68,213.7,61835.0
2024-06-13 11:10:00,213.67,213.75,213.42,213.56,114929.0,213.67,213.75,213.42,213.56,114929.0
2024-06-13 11:15:00,213.58,213.58,213.09,213.52,74287.0,213.58,213.58,213.09,213.52,74287.0
2024-06-13 11:20:00,213.48,213.62,213.42,213.56,77725.0,213.48,213.62,213.42,213.56,77725.0
2024-06-13 11:25:00,213.54,213.55,213.35,213.48,63484.0,213.54,213.55,213.35,213.48,63484.0
2024-06-13 11:30:00,213.48,213.5,213.35,213.42,37170.0,213.48,213.5,213.35,213.42,37170.0
2024-06-13 11:35:00,213.42,213.46,213.19,213.26,12636.0,213.42,213.46,213.19,213.26,12636.0
2024-06-13 11:40:00,213.28,213.33,213.21,213.26,65063.0,213.28,213.33,213.21,213.26,65063.0
2024-06-13 11:45:00,213.21,213.31,212.8,212.94,190787.0,213.21,213.31,212.8,212.94,190787.0
2024-06-13 11:50:00,212.91,212.95,212.6,212.63,191771.0,212.91,212.95,212.6,212.63,191771.0
2024-06-13 11:55:00,212.64,212.73,212.45,212.56,132616.0,212.64,212.73,212.45,212.56,132616.0
2024-06-13 12:00:00,212.55,212.59,212.27,212.4,58465.0,212.55,212.59,212.27,212.4,58465.0
2024-06-13 12:05:00,212.38,212.54,212.3,212.3,22310.0,212.38,212.54,212.3,212.3,22310.0
2024-06-13 12:10:00,212.33,212.48,212.33,212.42,26389.0,212.33,212.48,212.33,212.42,26389.0
2024-06-13 12:15:00,212.38,212.46,212.3,212.3,32586.0,212.38,212.46,212.3,212.3,32586.0
2024-06-13 12:20:00,212.34,212.45,212.26,212.39,105967.0,212.34,212.45,212.26,212.39,105967.0
2024-06-13 12:25:00,212.42,212.58,212.38,212.53,28485.0,212.42,212.58,212.38,212.53,28485.0
2024-06-13 12:30:00,212.58,212.67,212.51,212.51,25027.0,212.58,212.67,212.51,212.51,25027.0
2024-06-13 12:35:00,212.52,212.7,212.51,212.63,57406.0,212.52,212.7,212.51,212.63,57406.0
2024-06-13 12:40:00,212.62,212.63,212.45,212.47,18196.0,212.62,212.63,212.45,212.47,18196.0
2024-06-13 12:45:00,212.47,212.52,212.44,212.49,12639.0,212.47,212.52,212.44,212.49,12639.0
2024-06-13 12:50:00,212.48,212.68,212.45,212.65,15270.0,212.48,212.68,212.45,212.65,15270.0
2024-06-13 12:55:00,212.66,212.66,212.56,212.62,44093.0,212.66,212.66,212.56,212.62,44093.0
2024-06-13 13:00:00,212.62,212.91,212.6,212.83,50957.0,212.62,212.91,212.6,212.83,50957.0
2024-06-13 13:05:00,212.82,212.96,212.76,212.92,19919.0,212.82,212.96,212.76,212.92,19919.0
2024-06-13 13:10:00,212.93,212.99,212.9,212.98,45664.0,212.93,212.99,212.9,212.98,45664.0
2024-06-13 13:15:00,212.97,213.02,212.9,213.0,44142.0,212.97,213.02,212.9,213.0,44142.0
2024-06-13 13:20:00,213.04,213.09,212.95,212.97,37168.0,213.04,213.09,212.95,212.97,37168.0
2024-06-13 13:25:00,212.99,213.0,212.88,212.88,28564.0,212.99,213.0,212.88,212.88,28564.0
2024-06-13 13:30:00,212.9,212.97,212.8,212.84,36668.0,212.9,212.97,212.8,212.84,36668.0
2024-06-13 13:35:00,212.81,212.84,212.78,212.8,16264.0,212.81,212.84,212.78,212.8,16264.0
2024-06-13 13:40:00,212.81,212.94,212.81,212.84,16701.0,212.81,212.94,212.81,212.84,16701.0
2024-06-13 13:45:00,212.83,212.85,212.75,212.78,9247.0,212.83,212.85,212.75,212.78,9247.0
2024-06-13 13:50:00,212.76,212.85,212.68,212.85,25955.0,212.76,212.85,212.68,212.85,25955.0
2024-06-13 13:55:00,212.87,212.87,212.79,212.81,9964.0,212.87,212.87,212.79,212.81,9964.0
2024-06-13 14:00:00,212.79,212.8,212.72,212.72,9351.0,212.79,212.8,212.72,212.72,9351.0
2024-06-13 14:05:00,212.71,212.77,212.67,212.74,15993.0,212.71,212.77,212.67,212.74,15993.0
2024-06-13 14:10:00,212.74,212.84,212.73,212.82,11782.0,212.74,212.84,212.73,212.82,11782.0
2024-06-13 14:15:00,212.83,212.87,212.78,212.78,7294.0,212.83,212.87,212.78,212.78,7294.0
2024-06-13 14:20:00,212.79,212.79,212.75,212.75,6082.0,212.79,212.79,212.75,212.75,6082.0
2024-06-13 14:25:00,212.75,212.89,212.75,212.86,6295.0,212.75,212.89,212.75,212.86,6295.0
2024-06-13 14:30:00,212.86,212.89,212.84,212.86,32758.0,212.86,212.89,212.84,212.86,32758.0
2024-06-13 14:35:00,212.86,212.88,212.82,212.85,14413.0,212.86,212.88,212.82,212.85,14413.0
2024-06-13 14:40:00,212.85,212.94,212.84,212.92,25845.0,212.85,212.94,212.84,212.92,25845.0
2024-06-13 14:45:00,212.91,212.98,212.9,212.95,24184.0,212.91,212.98,212.9,212.95,24184.0
2024-06-13 14:50:00,212.94,213.03,212.92,213.02,11573.0,212.94,213.03,212.92,213.02,11573.0
2024-06-13 14:55:00,212.97,213.02,212.95,212.96,7166.0,212.97,213.02,212.95,212.96,7166.0
2024-06-13 15:00:00,212.95,213.02,212.93,213.0,12848.0,212.95,213.02,212.93,213.0,12848.0
2024-06-13 15:05:00,213.02,213.03,212.96,212.98,46138.0,213.02,213.03,212.96,212.98,46138.0
2024-06-13 15:10:00,212.97,213.02,212.96,212.97,38782.0,212.97,213.02,212.96,212.97,38782.0
2024-06-13 15:15:00,212.98,213.0,212.91,212.96,68919.0,212.98,213.0,212.91,212.96,68919.0
2024-06-13 15:20:00,212.96,213.06,212.96,213.03,18100.0,212.96,213.06,212.96,213.03,18100.0
2024-06-13 15:25:00,213.03,213.04,212.98,213.0,29465.0,213.03,213.04,212.98,213.0,29465.0
2024-06-13 15:30:00,212.99,213.1,212.98,213.1,31804.0,212.99,213.1,212.98,213.1,31804.0
2024-06-13 15:35:00,213.1,213.11,213.05,213.09,16761.0,213.1,213.11,213.05,213.09,16761.0
2024-06-13 15:40:00,213.07,213.12,213.05,213.09,34677.0,213.07,213.12,213.05,213.09,34677.0
2024-06-13 15:45:00,213.09,213.11,213.07,213.09,55434.0,213.09,213.11,213.07,213.09,55434.0
2024-06-13 15:50:00,213.09,213.1,212.96,212.98,94649.0,213.09,213.1,212.96,212.98,94649.0
2024-06-13 15:55:00,212.98,213.04,212.96,212.97,108620.0,212.98,213.04,212.96,212.97,108620.0
2024-06-14 09:30:00,215.34,215.34,214.98,215.33,171734.0,215.34,215.34,214.98,215.33,171734.0
2024-06-14 09:35:00,215.34,215.53,215.34,215.48,47202.0,215.34,215.53,215.34,215.48,47202.0
2024-06-14 09:40:00,215.5,215.7,215.45,215.6,67725.0,215.5,215.7,215.45,215.6,67725.0
2024-06-14 09:45:00,215.62,215.77,215.57,215.76,38481.0,215.62,215.77,215.57,215.76,38481.0
2024-06-14 09:50:00,215.74,215.77,215.5,215.53,116173.0,215.74,215.77,215.5,215.53,116173.0
2024-06-14 09:55:00,215.53,215.61,215.47,215.52,221816.0,215.53,215.61,215.47,215.52,221816.0
2024-06-14 10:00:00,215.58,215.73,215.37,215.49,133207.0,215.58,215.73,215.37,215.49,133207.0
2024-06-14 10:05:00,215.51,215.9,215.51,215.73,125202.0,215.51,215.9,215.51,215.73,125202.0
2024-06-14 10:10:00,215.72,215.72,215.35,215.5,74556.0,215.72,215.72,215.35,215.5,74556.0
2024-06-14 10:15:00,215.53,215.82,215.5,215.8,67377.0,215.53,215.82,215.5,215.8,67377.0
2024-06-14 10:20:00,215.79,215.94,215.76,215.84,136372.0,215.79,215.94,215.76,215.84,136372.0
2024-06-14 10:25:00,215.85,216.04,215.7,215.77,90963.0,215.85,216.04,215.7,215.77,90963.0
2024-06-14 10:30:00,215.78,215.83,215.57,215.64,66850.0,215.78,215.83,215.57,215.64,66850.0
2024-06-14 10:35:00,215.64,215.67,215.49,215.56,32393.0,215.64,215.67,215.49,215.56,32393.0
2024-06-14 10:40:00,215.6,215.62,215.38,215.38,39189.0,215.6,215.62,215.38,215.38,39189.0
2024-06-14 10:45:00,215.42,215.58,215.41,215.5,34623.0,215.42,215.58,215.41,215.5,34623.0
2024-06-14 10:50:00,215.5,215.58,215.33,215.36,29547.0,215.5,215.58,215.33,215.36,29547.0
2024-06-14 10:55:00,215.36,215.55,215.34,215.54,29058.0,215.36,215.55,215.34,215.54,29058.0
2024-06-14 11:00:00,215.53,215.55,215.2,215.35,14860.0,215.53,215.55,215.2,215.35,14860.0
2024-06-14 11:05:00,215.36,215.53,215.22,215.45,14307.0,215.36,215.53,215.22,215.45,14307.0
2024-06-14 11:10:00,215.44,215.67,215.44,215.65,15155.0,215.44,215.67,215.44,215.65,15155.0
2024-06-14 11:15:00,215.66,215.72,215.48,215.48,43886.0,215.66,215.72,215.48,215.48,43886.0
2024-06-14 11:20:00,215.47,215.64,215.42,215.55,72387.0,215.47,215.64,215.42,215.55,72387.0
2024-06-14 11:25:00,215.53,215.56,215.28,215.29,70049.0,215.53,215.56,215.28,215.29,70049.0
2024-06-14 11:30:00,215.29,215.33,215.23,215.27,42792.0,215.29,215.33,215.23,215.27,42792.0
2024-06-14 11:35:00,215.28,215.3,215.14,215.23,17381.0,215.28,215.3,215.14,215.23,17381.0
2024-06-14 11:40:00,215.22,215.31,215.19,215.31,30020.0,215.22,215.31,215.19,215.31,30020.0
2024-06-14 11:45:00,215.31,215.31,215.18,215.24,42475.0,215.31,215.31,215.18,215.24,42475.0
2024-06-14 11:50:00,215.24,215.24,214.99,215.09,41737.0,215.24,215.24,214.99,215.09,41737.0
2024-06-14 11:55:00,215.09,215.18,215.07,215.14,28479.0,215.09,215.18,215.07,215.14,28479.0
2024-06-14 12:00:00,215.17,215.39,215.1,215.38,25634.0,215.17,215.39,215.1,215.38,25634.0
2024-06-14 12:05:00,215.41,215.62,215.38,215.53,42666.0,215.41,215.62,215.38,215.53,42666.0
2024-06-14 12:10:00,215.53,215.63,215.5,215.59,62525.0,215.53,215.63,215.5,215.59,62525.0
2024-06-14 12:15:00,215.59,215.59,215.4,215.41,33367.0,215.59,215.59,215.4,215.41,33367.0
2024-06-14 12:20:00,215.42,215.45,215.34,215.44,46589.0,215.42,215.45,215.34,215.44,46589.0
2024-06-14 12:25:00,215.44,215.5,215.41,215.47,73591.0,215.44,215.5,215.41,215.47,73591.0
2024-06-14 12:30:00,215.45,215.56,215.41,215.55,11639.0,215.45,215.56,215.41,215.55,11639.0
2024-06-14 12:35:00,215.56,215.7,215.53,215.56,43548.0,215.56,215.7,215.53,215.56,43548.0
2024-06-14 12:40:00,215.55,215.56,215.35,215.45,41675.0,215.55,215.56,215.35,215.45,41675.0
2024-06-14 12:45:00,215.46,215.5,215.39,215.48,20801.0,215.46,215.5,215.39,215.48,20801.0
2024-06-14 12:50:00,215.49,215.51,215.42,215.44,29716.0,215.49,215.51,215.42,215.44,29716.0
2024-06-14 12:55:00,215.44,215.48,215.4,215.44,12480.0,215.44,215.48,215.4,215.44,12480.0
2024-06-14 13:00:00,215.39,215.52,215.38,215.52,16210.0,215.39,215.52,215.38,215.52,16210.0
2024-06-14 13:05:00,215.53,215.66,215.53,215.66,34550.0,215.53,215.66,215.53,215.66,34550.0
2024-06-14 13:10:00,215.66,215.71,215.61,215.65,14976.0,215.66,215.71,215.61,215.65,14976.0
2024-06-14 13:15:00,215.65,215.67,215.56,215.64,23775.0,215.65,215.67,215.56,215.64,23775.0
2024-06-14 13:20:00,215.64,215.82,215.62,215.82,32280.0,215.64,215.82,215.62,215.82,32280.0
2024-06-14 13:25:00,215.82,215.87,215.77,215.83,40993.0,215.82,215.87,215.77,215.83,40993.0
2024-06-14 13:30:00,215.83,215.91,215.82,215.9,32063.0,215.83,215.91,215.82,215.9,32063.0
2024-06-14 13:35:00,215.9,216.04,215.87,215.88,69980.0,215.9,216.04,215.87,215.88,69980.0
2024-06-14 13:40:00,215.88,215.88,215.77,215.8,105808.0,215.88,215.88,215.77,215.8,105808.0
2024-06-14 13:45:00,215.8,215.91,215.78,215.81,32444.0,215.8,215.91,215.78,215.81,32444.0
2024-06-14 13:50:00,215.8,215.81,215.74,215.77,64787.0,215.8,215.81,215.74,215.77,64787.0
2024-06-14 13:55:00,215.78,215.92,215.76,215.92,51375.0,215.78,215.92,215.76,215.92,51375.0
2024-06-14 14:00:00,215.92,215.92,215.82,215.88,24149.0,215.92,215.92,215.82,215.88,24149.0
2024-06-14 14:05:00,215.88,215.9,215.83,215.84,32090.0,215.88,215.9,215.83,215.84,32090.0
2024-06-14 14:10:00,215.85,215.89,215.84,215.87,16670.0,215.85,215.89,215.84,215.87,16670.0
2024-06-14 14:15:00,215.87,215.89,215.73,215.77,30608.0,215.87,215.89,215.73,215.77,30608.0
2024-06-14 14:20:00,215.76,215.91,215.76,215.9,6589.0,215.76,215.91,215.76,215.9,6589.0
2024-06-14 14:25:00,215.89,215.94,215.88,215.89,19936.0,215.89,215.94,215.88,215.89,19936.0
2024-06-14 14:30:00,215.89,215.9,215.84,215.85,17294.0,215.89,215.9,215.84,215.85,17294.0
2024-06-14 14:35:00,215.85,215.87,215.78,215.87,37894.0,215.85,215.87,215.78,215.87,37894.0
2024-06-14 14:40:00,215.87,215.88,215.84,215.87,45173.0,215.87,215.88,215.84,215.87,45173.0
2024-06-14 14:45:00,215.87,215.98,215.87,215.97,31997.0,215.87,215.98,215.87,215.97,31997.0
2024-06-14 14:50:00,215.97,216.0,215.93,216.0,57778.0,215.97,216.0,215.93,216.0,57778.0
2024-06-14 14:55:00,216.0,216.0,215.95,215.98,61323.0,216.0,216.0,215.95,215.98,61323.0
2024-06-14 15:00:00,215.97,215.97,215.77,215.78,27220.0,215.97,215.97,215.77,215.78,27220.0
2024-06-14 15:05:00,215.79,215.86,215.79,215.82,20827.0,215.79,215.86,215.79,215.82,20827.0
2024-06-14 15:10:00,215.84,215.84,215.77,215.79,32431.0,215.84,215.84,215.77,215.79,32431.0
2024-06-14 15:15:00,215.8,215.86,215.76,215.84,32527.0,215.8,215.86,215.76,215.84,32527.0
2024-06-14 15:20:00,215.83,215.84,215.78,215.83,14283.0,215.83,215.84,215.78,215.83,14283.0
2024-06-14 15:25:00,215.82,215.87,215.8,215.86,9597.0,215.82,215.87,215.8,215.86,9597.0
2024-06-14 15:30:00,215.87,215.92,215.87,215.91,31029.0,215.87,215.92,215.87,215.91,31029.0
2024-06-14 15:35:00,215.91,215.97,215.91,215.97,79101.0,215.91,215.97,215.91,215.97,79101.0
2024-06-14 15:40:00,215.96,216.04,215.91,215.92,123784.0,215.96,216.04,215.91,215.92,123784.0
2024-06-14 15:45:00,215.9,215.9,215.77,215.78,124308.0,215.9,215.9,215.77,215.78,124308.0
2024-06-14 15:50:00,215.78,215.81,215.72,215.78,75388.0,215.78,215.81,215.72,215.78,75388.0
2024-06-14 15:55:00,215.78,215.8,215.69,215.74,346818.0,215.78,215.8,215.69,215.74,346818.0
2024-06-17 09:30:00,214.91,215.08,214.79,215.07,152174.0,214.91,215.08,214.79,215.07,152174.0
2024-06-17 09:35:00,215.07,215.07,214.79,214.84,34884.0,215.07,215.07,214.79,214.84,34884.0
2024-06-17 09:40:00,214.83,214.85,214.5,214.52,49306.0,214.83,214.85,214.5,214.52,49306.0
2024-06-17 09:45:00,214.53,214.66,214.48,214.61,37995.0,214.53,214.66,214.48,214.61,37995.0
2024-06-17 09:50:00,214.63,214.7,214.51,214.64,46267.0,214.63,214.7,214.51,214.64,46267.0
2024-06-17 09:55:00,214.65,214.69,214.56,214.63,41042.0,214.65,214.69,214.56,214.63,41042.0
2024-06-17 10:00:00,214.68,214.68,214.47,214.51,26107.0,214.68,214.68,214.47,214.51,26107.0
2024-06-17 10:05:00,214.51,214.62,214.41,214.59,49230.0,214.51,214.62,214.41,214.59,49230.0
2024-06-17 10:10:00,214.56,214.61,214.5,214.55,32249.0,214.56,214.61,214.5,214.55,32249.0
2024-06-17 10:15:00,214.51,214.74,214.47,214.74,29926.0,214.51,214.74,214.47,214.74,29926.0
2024-06-17 10:20:00,214.74,214.89,214.71,214.89,22969.0,214.74,214.89,214.71,214.89,22969.0
2024-06-17 10:25:00,214.89,215.14,214.89,215.12,26199.0,214.89,215.14,214.89,215.12,26199.0
2024-06-17 10:30:00,215.14,215.24,215.09,215.15,21174.0,215.14,215.24,215.09,215.15,21174.0
2024-06-17 10:35:00,215.09,215.18,214.92,214.92,18825.0,215.09,215.18,214.92,214.92,18825.0
2024-06-17 10:40:00,214.92,215.09,214.91,215.02,20555.0,214.92,215.09,214.91,215.02,20555.0
2024-06-17 10:45:00,215.03,215.03,214.82,214.87,27983.0,215.03,215.03,214.82,214.87,27983.0
2024-06-17 10:50:00,214.9,214.9,214.78,214.83,18450.0,214.9,214.9,214.78,214.83,18450.0
2024-06-17 10:55:00,214.83,214.99,214.83,214.99,19263.0,214.83,214.99,214.83,214.99,19263.0
2024-06-17 11:00:00,215.0,215.07,214.94,214.95,16947.0,215.0,215.07,214.94,214.95,16947.0
2024-06-17 11:05:00,214.93,214.94,214.81,214.88,18535.0,214.93,214.94,214.81,214.88,18535.0
2024-06-17 11:10:00,214.87,214.87,214.79,214.83,11183.0,214.87,214.87,214.79,214.83,11183.0
2024-06-17 11:15:00,214.83,214.83,214.63,214.65,37491.0,214.83,214.83,214.63,214.65,37491.0
2024-06-17 11:20:00,214.65,214.77,214.61,214.77,69654.0,214.65,214.77,214.61,214.77,69654.0
2024-06-17 11:25:00,214.76,214.79,214.51,214.51,30101.0,214.76,214.79,214.51,214.51,30101.0
2024-06-17 11:30:00,214.51,214.51,213.9,214.03,112065.0,214.51,214.51,213.9,214.03,112065.0
2024-06-17 11:35:00,214.03,214.03,213.79,213.82,56850.0,214.03,214.03,213.79,213.82,56850.0
2024-06-17 11:40:00,213.82,213.9,213.74,213.74,23802.0,213.82,213.9,213.74,213.74,23802.0
2024-06-17 11:45:00,213.74,213.91,213.64,213.64,82268.0,213.74,213.91,213.64,213.64,82268.0
2024-06-17 11:50:00,213.64,213.81,213.6,213.81,187465.0,213.64,213.81,213.6,213.81,187465.0
2024-06-17 11:55:00,213.81,213.91,213.74,213.85,167542.0,213.81,213.91,213.74,213.85,167542.0
2024-06-17 12:00:00,213.86,214.08,213.86,214.08,125532.0,213.86,214.08,213.86,214.08,125532.0
2024-06-17 12:05:00,214.09,214.1,213.99,214.03,25747.0,214.09,214.1,213.99,214.03,25747.0
2024-06-17 12:10:00,214.04,214.05,213.93,214.02,36778.0,214.04,214.05,213.93,214.02,36778.0
2024-06-17 12:15:00,214.03,214.13,214.03,214.13,14708.0,214.03,214.13,214.03,214.13,14708.0
2024-06-17 12:20:00,214.12,214.14,213.98,214.0,12107.0,214.12,214.14,213.98,214.0,12107.0
2024-06-17 12:25:00,213.98,214.09,213.95,214.05,13473.0,213.98,214.09,213.95,214.05,13473.0
2024-06-17 12:30:00,214.06,214.17,214.04,214.14,33794.0,214.06,214.17,214.04,214.14,33794.0
2024-06-17 12:35:00,214.15,214.21,214.14,214.15,10661.0,214.15,214.21,214.14,214.15,10661.0
2024-06-17 12:40:00,214.15,214.18,214.04,214.07,15920.0,214.15,214.18,214.04,214.07,15920.0
2024-06-17 12:45:00,214.08,214.17,214.08,214.14,21594.0,214.08,214.17,214.08,214.14,21594.0
2024-06-17 12:50:00,214.13,214.27,214.13,214.23,25360.0,214.13,214.27,214.13,214.23,25360.0
2024-06-17 12:55:00,214.27,214.27,214.15,214.23,11353.0,214.27,214.27,214.15,214.23,11353.0
2024-06-17 13:00:00,214.26,214.39,214.22,214.36,9849.0,214.26,214.39,214.22,214.36,9849.0
2024-06-17 13:05:00,214.38,214.39,214.34,214.37,6617.0,214.38,214.39,214.34,214.37,6617.0
2024-06-17 13:10:00,214.37,214.37,214.25,214.25,6970.0,214.37,214.37,214.25,214.25,6970.0
2024-06-17 13:15:00,214.27,214.32,214.26,214.31,7175.0,214.27,214.32,214.26,214.31,7175.0
2024-06-17 13:20:00,214.28,214.28,214.11,214.15,6819.0,214.28,214.28,214.11,214.15,6819.0
2024-06-17 13:25:00,214.16,214.16,214.0,214.02,9756.0,214.16,214.16,214.0,214.02,9756.0
2024-06-17 13:30:00,214.06,214.06,213.93,213.99,37156.0,214.06,214.06,213.93,213.99,37156.0
2024-06-17 13:35:00,214.02,214.15,214.02,214.15,15440.0,214.02,214.15,214.02,214.15,15440.0
2024-06-17 13:40:00,214.15,214.19,214.06,214.16,18708.0,214.15,214.19,214.06,214.16,18708.0
2024-06-17 13:45:00,214.17,214.19,214.13,214.13,17170.0,214.17,214.19,214.13,214.13,17170.0
2024-06-17 13:50:00,214.13,214.26,214.12,214.24,11339.0,214.13,214.26,214.12,214.24,11339.0
2024-06-17 13:55:00,214.26,214.3,214.23,214.27,9346.0,214.26,214.3,214.23,214.27,9346.0
2024-06-17 14:00:00,214.27,214.28,214.21,214.26,16367.0,214.27,214.28,214.21,214.26,16367.0
2024-06-17 14:05:00,214.28,214.36,214.27,214.36,12415.0,214.28,214.36,214.27,214.36,12415.0
2024-06-17 14:10:00,214.36,214.41,214.32,214.33,20570.0,214.36,214.41,214.32,214.33,20570.0
2024-06-17 14:15:00,214.34,214.35,214.27,214.31,12333.0,214.34,214.35,214.27,214.31,12333.0
2024-06-17 14:20:00,214.31,214.35,214.27,214.31,7585.0,214.31,214.35,214.27,214.31,7585.0
2024-06-17 14:25:00,214.31,214.32,214.29,214.3,28762.0,214.31,214.32,214.29,214.3,28762.0
2024-06-17 14:30:00,214.29,214.3,214.21,214.27,16339.0,214.29,214.3,214.21,214.27,16339.0
2024-06-17 14:35:00,214.26,214.38,214.23,214.36,8172.0,214.26,214.38,214.23,214.36,8172.0
2024-06-17 14:40:00,214.38,214.48,214.37,214.43,9282.0,214.38,214.48,214.37,214.43,9282.0
2024-06-17 14:45:00,214.44,214.47,214.41,214.45,23013.0,214.44,214.47,214.41,214.45,23013.0
2024-06-17 14:50:00,214.46,214.46,214.35,214.36,16361.0,214.46,214.46,214.35,214.36,16361.0
2024-06-17 14:55:00,214.37,214.42,214.36,214.36,14266.0,214.37,214.42,214.36,214.36,14266.0
2024-06-17 15:00:00,214.36,214.45,214.36,214.43,5978.0,214.36,214.45,214.36,214.43,5978.0
2024-06-17 15:05:00,214.41,214.44,214.39,214.44,6476.0,214.41,214.44,214.39,214.44,6476.0
2024-06-17 15:10:00,214.43,214.52,214.41,214.51,20923.0,214.43,214.52,214.41,214.51,20923.0
2024-06-17 15:15:00,214.51,214.56,214.39,214.46,83154.0,214.51,214.56,214.39,214.46,83154.0
2024-06-17 15:20:00,214.46,214.5,214.45,214.5,10183.0,214.46,214.5,214.45,214.5,10183.0
2024-06-17 15:25:00,214.5,214.53,214.41,214.42,17439.0,214.5,214.53,214.41,214.42,17439.0
2024-06-17 15:30:00,214.42,214.59,214.41,214.56,13721.0,214.42,214.59,214.41,214.56,13721.0
2024-06-17 15:35:00,214.56,214.58,214.52,214.56,23645.0,214.56,214.58,214.52,214.56,23645.0
2024-06-17 15:40:00,214.56,214.59,214.55,214.56,15483.0,214.56,214.59,214.55,214.56,15483.0
2024-06-17 15:45:00,214.55,214.56,214.49,214.5,59156.0,214.55,214.56,214.49,214.5,59156.0
2024-06-17 15:50:00,214.5,214.6,214.49,214.54,78466.0,214.5,214.6,214.49,214.54,78466.0
2024-06-17 15:55:00,214.54,214.62,214.53,214.57,186835.0,214.54,214.62,214.53,214.57,186835.0
2024-06-18 09:30:00,214.38,214.74,214.33,214.4,140989.0,214.38,214.74,214.33,214.4,140989.0
2024-06-18 09:35:00,214.38,214.56,214.04,214.36,204942.0,214.38,214.56,214.04,214.36,204942.0
2024-06-18 09:40:00,214.36,214.73,214.32,214.72,29126.0,214.36,214.73,214.32,214.72,29126.0
2024-06-18 09:45:00,214.72,214.74,214.45,214.74,224601.0,214.72,214.74,214.45,214.74,224601.0
2024-06-18 09:50:00,214.73,215.17,214.72,214.99,220205.0,214.73,215.17,214.72,214.99,220205.0
2024-06-18 09:55:00,215.02,215.32,214.98,215.25,55871.0,215.02,215.32,214.98,215.25,55871.0
2024-06-18 10:00:00,215.22,215.26,214.99,215.05,40583.0,215.22,215.26,214.99,215.05,40583.0
2024-06-18 10:05:00,215.05,215.21,215.0,215.06,214577.0,215.05,215.21,215.0,215.06,214577.0
2024-06-18 10:10:00,215.02,215.04,214.86,214.97,44086.0,215.02,215.04,214.86,214.97,44086.0
2024-06-18 10:15:00,214.96,215.12,214.93,215.04,26167.0,214.96,215.12,214.93,215.04,26167.0
2024-06-18 10:20:00,215.05,215.09,214.94,214.99,23002.0,215.05,215.09,214.94,214.99,23002.0
2024-06-18 10:25:00,215.01,215.12,215.0,215.11,19068.0,215.01,215.12,215.0,215.11,19068.0
2024-06-18 10:30:00,215.15,215.27,215.13,215.14,28454.0,215.15,215.27,215.13,215.14,28454.0
2024-06-18 10:35:00,215.15,215.16,214.92,215.03,16145.0,215.15,215.16,214.92,215.03,16145.0
2024-06-18 10:40:00,215.04,215.04,214.91,214.92,13128.0,215.04,215.04,214.91,214.92,13128.0
2024-06-18 10:45:00,214.93,214.99,214.82,214.99,54989.0,214.93,214.99,214.82,214.99,54989.0
2024-06-18 10:50:00,215.03,215.14,215.0,215.0,8814.0,215.03,215.14,215.0,215.0,8814.0
2024-06-18 10:55:00,215.0,215.0,214.9,214.96,10312.0,215.0,215.0,214.9,214.96,10312.0
2024-06-18 11:00:00,214.97,214.97,214.75,214.76,23949.0,214.97,214.97,214.75,214.76,23949.0
2024-06-18 11:05:00,214.75,214.75,214.5,214.68,36298.0,214.75,214.75,214.5,214.68,36298.0
2024-06-18 11:10:00,214.64,214.92,214.64,214.92,21451.0,214.64,214.92,214.64,214.92,21451.0
2024-06-18 11:15:00,214.92,215.23,214.9,215.21,45168.0,214.92,215.23,214.9,215.21,45168.0
2024-06-18 11:20:00,215.18,215.28,215.01,215.02,64767.0,215.18,215.28,215.01,215.02,64767.0
2024-06-18 11:25:00,214.97,215.13,214.96,215.09,16695.0,214.97,215.13,214.96,215.09,16695.0
2024-06-18 11:30:00,215.1,215.13,214.98,215.07,19611.0,215.1,215.13,214.98,215.07,19611.0
2024-06-18 11:35:00,215.03,215.25,215.03,215.23,25724.0,215.03,215.25,215.03,215.23,25724.0
2024-06-18 11:40:00,215.22,215.52,215.2,215.43,36613.0,215.22,215.52,215.2,215.43,36613.0
2024-06-18 11:45:00,215.43,215.45,215.29,215.34,22370.0,215.43,215.45,215.29,215.34,22370.0
2024-06-18 11:50:00,215.27,215.33,215.2,215.33,24607.0,215.27,215.33,215.2,215.33,24607.0
2024-06-18 11:55:00,215.32,215.35,215.24,215.25,21172.0,215.32,215.35,215.24,215.25,21172.0
2024-06-18 12:00:00,215.31,215.48,215.31,215.46,14257.0,215.31,215.48,215.31,215.46,14257.0
2024-06-18 12:05:00,215.41,215.44,215.36,215.42,17936.0,215.41,215.44,215.36,215.42,17936.0
2024-06-18 12:10:00,215.46,215.5,215.33,215.36,39257.0,215.46,215.5,215.33,215.36,39257.0
2024-06-18 12:15:00,215.36,215.42,215.31,215.37,126085.0,215.36,215.42,215.31,215.37,126085.0
2024-06-18 12:20:00,215.36,215.47,215.26,215.47,127576.0,215.36,215.47,215.26,215.47,127576.0
2024-06-18 12:25:00,215.49,215.53,215.4,215.45,13629.0,215.49,215.53,215.4,215.45,13629.0
2024-06-18 12:30:00,215.44,215.47,215.41,215.45,19226.0,215.44,215.47,215.41,215.45,19226.0
2024-06-18 12:35:00,215.42,215.5,215.38,215.47,38492.0,215.42,215.5,215.38,215.47,38492.0
2024-06-18 12:40:00,215.45,215.45,215.35,215.36,14083.0,215.45,215.45,215.35,215.36,14083.0
2024-06-18 12:45:00,215.34,215.35,215.2,215.35,23718.0,215.34,215.35,215.2,215.35,23718.0
2024-06-18 12:50:00,215.38,215.51,215.38,215.49,12578.0,215.38,215.51,215.38,215.49,12578.0
2024-06-18 12:55:00,215.49,215.6,215.48,215.56,9847.0,215.49,215.6,215.48,215.56,9847.0
2024-06-18 13:00:00,215.59,215.69,215.48,215.48,22901.0,215.59,215.69,215.48,215.48,22901.0
2024-06-18 13:05:00,215.49,215.57,215.47,215.54,17106.0,215.49,215.57,215.47,215.54,17106.0
2024-06-18 13:10:00,215.53,215.55,215.4,215.44,12965.0,215.53,215.55,215.4,215.44,12965.0
2024-06-18 13:15:00,215.43,215.48,215.4,215.48,34879.0,215.43,215.48,215.4,215.48,34879.0
2024-06-18 13:20:00,215.48,215.56,215.39,215.56,22896.0,215.48,215.56,215.39,215.56,22896.0
2024-06-18 13:25:00,215.54,215.81,215.54,215.72,139964.0,215.54,215.81,215.54,215.72,139964.0
2024-06-18 13:30:00,215.72,215.78,215.68,215.71,51530.0,215.72,215.78,215.68,215.71,51530.0
2024-06-18 13:35:00,215.73,215.83,215.67,215.68,39115.0,215.73,215.83,215.67,215.68,39115.0
2024-06-18 13:40:00,215.68,215.68,215.54,215.54,25636.0,215.68,215.68,215.54,215.54,25636.0
2024-06-18 13:45:00,215.56,215.57,215.45,215.49,33079.0,215.56,215.57,215.45,215.49,33079.0
2024-06-18 13:50:00,215.49,215.53,215.38,215.51,124582.0,215.49,215.53,215.38,215.51,124582.0
2024-06-18 13:55:00,215.51,215.53,215.46,215.53,21572.0,215.51,215.53,215.46,215.53,21572.0
2024-06-18 14:00:00,215.52,215.55,215.38,215.42,80772.0,215.52,215.55,215.38,215.42,80772.0
2024-06-18 14:05:00,215.42,215.48,215.42,215.45,31853.0,215.42,215.48,215.42,215.45,31853.0
2024-06-18 14:10:00,215.44,215.44,215.31,215.4,79904.0,215.44,215.44,215.31,215.4,79904.0
2024-06-18 14:15:00,215.4,215.4,215.32,215.38,19825.0,215.4,215.4,215.32,215.38,19825.0
2024-06-18 14:20:00,215.39,215.54,215.39,215.54,16349.0,215.39,215.54,215.39,215.54,16349.0
2024-06-18 14:25:00,215.54,215.59,215.52,215.56,54925.0,215.54,215.59,215.52,215.56,54925.0
2024-06-18 14:30:00,215.54,215.65,215.54,215.64,64924.0,215.54,215.65,215.54,215.64,64924.0
2024-06-18 14:35:00,215.63,215.64,215.52,215.57,56903.0,215.63,215.64,215.52,215.57,56903.0
2024-06-18 14:40:00,215.56,215.63,215.54,215.59,12859.0,215.56,215.63,215.54,215.59,12859.0
2024-06-18 14:45:00,215.59,215.68,215.56,215.64,53151.0,215.59,215.68,215.56,215.64,53151.0
2024-06-18 14:50:00,215.65,215.65,215.57,215.59,10367.0,215.65,215.65,215.57,215.59,10367.0
2024-06-18 14:55:00,215.59,215.69,215.58,215.67,19165.0,215.59,215.69,215.58,215.67,19165.0
2024-06-18 15:00:00,215.64,215.66,215.53,215.54,18064.0,215.64,215.66,215.53,215.54,18064.0
2024-06-18 15:05:00,215.54,215.57,215.48,215.48,26841.0,215.54,215.57,215.48,215.48,26841.0
2024-06-18 15:10:00,215.49,215.54,215.47,215.49,10853.0,215.49,215.54,215.47,215.49,10853.0
2024-06-18 15:15:00,215.48,215.51,215.41,215.42,21603.0,215.48,215.51,215.41,215.42,21603.0
2024-06-18 15:20:00,215.42,215.51,215.4,215.49,12309.0,215.42,215.51,215.4,215.49,12309.0
2024-06-18 15:25:00,215.49,215.52,215.45,215.49,13907.0,215.49,215.52,215.45,215.49,13907.0
2024-06-18 15:30:00,215.49,215.54,215.46,215.48,75607.0,215.49,215.54,215.46,215.48,75607.0
2024-06-18 15:35:00,215.49,215.54,215.45,215.53,14406.0,215.49,215.54,215.45,215.53,14406.0
2024-06-18 15:40:00,215.53,215.53,215.5,215.51,29766.0,215.53,215.53,215.5,215.51,29766.0
2024-06-18 15:45:00,215.51,215.56,215.5,215.56,99477.0,215.51,215.56,215.5,215.56,99477.0
2024-06-18 15:50:00,215.56,215.62,215.48,215.5,132197.0,215.56,215.62,215.48,215.5,132197.0
2024-06-18 15:55:00,215.49,215.52,215.45,215.47,169298.0,215.49,215.52,215.45,215.47,169298.0
2024-06-20 09:30:00,216.35,216.41,216.15,216.3,138147.0,216.35,216.41,216.15,216.3,138147.0
2024-06-20 09:35:00,216.31,216.49,216.31,216.49,27208.0,216.31,216.49,216.31,216.49,27208.0
2024-06-20 09:40:00,216.48,216.86,216.46,216.86,53822.0,216.48,216.86,216.46,216.86,53822.0
2024-06-20 09:45:00,216.85,217.03,216.69,216.9,70356.0,216.85,217.03,216.69,216.9,70356.0
2024-06-20 09:50:00,216.94,217.14,216.88,217.09,64411.0,216.94,217.14,216.88,217.09,64411.0
2024-06-20 09:55:00,217.15,217.26,217.07,217.25,180054.0,217.15,217.26,217.07,217.25,180054.0
2024-06-20 10:00:00,217.25,217.54,217.22,217.46,168152.0,217.25,217.54,217.22,217.46,168152.0
2024-06-20 10:05:00,217.47,217.66,217.29,217.45,93682.0,217.47,217.66,217.29,217.45,93682.0
2024-06-20 10:10:00,217.47,217.54,217.28,217.34,76632.0,217.47,217.54,217.28,217.34,76632.0
2024-06-20 10:15:00,217.33,217.67,217.28,217.67,146992.0,217.33,217.67,217.28,217.67,146992.0
2024-06-20 10:20:00,217.68,218.13,217.68,217.78,176826.0,217.68,218.13,217.68,217.78,176826.0
2024-06-20 10:25:00,217.76,217.91,217.66,217.83,241032.0,217.76,217.91,217.66,217.83,241032.0
2024-06-20 10:30:00,217.83,218.14,217.77,218.08,80991.0,217.83,218.14,217.77,218.08,80991.0
2024-06-20 10:35:00,218.11,218.17,217.99,218.02,93822.0,218.11,218.17,217.99,218.02,93822.0
2024-06-20 10:40:00,218.03,218.28,217.95,218.26,48261.0,218.03,218.28,217.95,218.26,48261.0
2024-06-20 10:45:00,218.26,218.49,218.12,218.45,55322.0,218.26,218.49,218.12,218.45,55322.0
2024-06-20 10:50:00,218.43,218.48,218.35,218.46,115644.0,218.43,218.48,218.35,218.46,115644.0
2024-06-20 10:55:00,218.47,218.69,218.45,218.59,151700.0,218.47,218.69,218.45,218.59,151700.0
2024-06-20 11:00:00,218.6,218.7,218.47,218.64,116980.0,218.6,218.7,218.47,218.64,116980.0
2024-06-20 11:05:00,218.62,218.75,218.55,218.55,105291.0,218.62,218.75,218.55,218.55,105291.0
2024-06-20 11:10:00,218.56,218.57,218.0,218.0,174204.0,218.56,218.57,218.0,218.0,174204.0
2024-06-20 11:15:00,218.01,218.15,217.89,217.93,124906.0,218.01,218.15,217.89,217.93,124906.0
2024-06-20 11:20:00,217.93,217.93,217.69,217.74,143456.0,217.93,217.93,217.69,217.74,143456.0
2024-06-20 11:25:00,217.74,217.75,217.45,217.47,200206.0,217.74,217.75,217.45,217.47,200206.0
2024-06-20 11:30:00,217.44,217.77,217.42,217.71,92440.0,217.44,217.77,217.42,217.71,92440.0
2024-06-20 11:35:00,217.71,217.85,217.68,217.68,29369.0,217.71,217.85,217.68,217.68,29369.0
2024-06-20 11:40:00,217.72,217.92,217.71,217.78,56339.0,217.72,217.92,217.71,217.78,56339.0
2024-06-20 11:45:00,217.77,217.93,217.77,217.8,107869.0,217.77,217.93,217.77,217.8,107869.0
2024-06-20 11:50:00,217.78,217.88,217.72,217.87,40953.0,217.78,217.88,217.72,217.87,40953.0
2024-06-20 11:55:00,217.87,217.88,217.61,217.64,64170.0,217.87,217.88,217.61,217.64,64170.0
2024-06-20 12:00:00,217.66,217.83,217.6,217.62,43295.0,217.66,217.83,217.6,217.62,43295.0
2024-06-20 12:05:00,217.6,217.69,217.58,217.69,28254.0,217.6,217.69,217.58,217.69,28254.0
2024-06-20 12:10:00,217.69,217.86,217.69,217.71,37445.0,217.69,217.86,217.69,217.71,37445.0
2024-06-20 12:15:00,217.71,217.96,217.68,217.93,24487.0,217.71,217.96,217.68,217.93,24487.0
2024-06-20 12:20:00,217.93,217.93,217.79,217.88,24250.0,217.93,217.93,217.79,217.88,24250.0
2024-06-20 12:25:00,217.9,217.94,217.78,217.81,16034.0,217.9,217.94,217.78,217.81,16034.0
2024-06-20 12:30:00,217.81,217.91,217.8,217.81,19302.0,217.81,217.91,217.8,217.81,19302.0
2024-06-20 12:35:00,217.82,217.9,217.64,217.7,65308.0,217.82,217.9,217.64,217.7,65308.0
2024-06-20 12:40:00,217.7,217.84,217.7,217.83,54083.0,217.7,217.84,217.7,217.83,54083.0
2024-06-20 12:45:00,217.81,217.86,217.72,217.84,26974.0,217.81,217.86,217.72,217.84,26974.0
2024-06-20 12:50:00,217.86,217.88,217.78,217.81,24387.0,217.86,217.88,217.78,217.81,24387.0
2024-06-20 12:55:00,217.84,217.95,217.83,217.9,26162.0,217.84,217.95,217.83,217.9,26162.0
2024-06-20 13:00:00,217.9,217.95,217.86,217.93,33740.0,217.9,217.95,217.86,217.93,33740.0
2024-06-20 13:05:00,217.93,217.93,217.79,217.93,39253.0,217.93,217.93,217.79,217.93,39253.0
2024-06-20 13:10:00,217.93,217.96,217.89,217.91,35541.0,217.93,217.96,217.89,217.91,35541.0
2024-06-20 13:15:00,217.9,217.91,217.8,217.88,29040.0,217.9,217.91,217.8,217.88,29040.0
2024-06-20 13:20:00,217.88,218.01,217.86,217.87,77268.0,217.88,218.01,217.86,217.87,77268.0
2024-06-20 13:25:00,217.86,217.87,217.74,217.82,33874.0,217.86,217.87,217.74,217.82,33874.0
2024-06-20 13:30:00,217.81,217.85,217.74,217.84,31414.0,217.81,217.85,217.74,217.84,31414.0
2024-06-20 13:35:00,217.84,217.99,217.84,217.93,78178.0,217.84,217.99,217.84,217.93,78178.0
2024-06-20 13:40:00,217.92,217.93,217.81,217.86,22949.0,217.92,217.93,217.81,217.86,22949.0
2024-06-20 13:45:00,217.86,217.9,217.85,217.9,29383.0,217.86,217.9,217.85,217.9,29383.0
2024-06-20 13:50:00,217.89,217.94,217.86,217.94,22763.0,217.89,217.94,217.86,217.94,22763.0
2024-06-20 13:55:00,217.94,218.02,217.9,218.0,48646.0,217.94,218.02,217.9,218.0,48646.0
2024-06-20 14:00:00,218.0,218.15,217.99,218.12,41054.0,218.0,218.15,217.99,218.12,41054.0
2024-06-20 14:05:00,218.13,218.17,218.02,218.05,20415.0,218.13,218.17,218.02,218.05,20415.0
2024-06-20 14:10:00,218.05,218.15,218.05,218.12,23805.0,218.05,218.15,218.05,218.12,23805.0
2024-06-20 14:15:00,218.12,218.13,218.06,218.12,61117.0,218.12,218.13,218.06,218.12,61117.0
2024-06-20 14:20:00,218.11,218.31,218.09,218.3,47237.0,218.11,218.31,218.09,218.3,47237.0
2024-06-20 14:25:00,218.29,218.34,218.27,218.32,12255.0,218.29,218.34,218.27,218.32,12255.0
2024-06-20 14:30:00,218.31,218.31,218.23,218.26,22794.0,218.31,218.31,218.23,218.26,22794.0
2024-06-20 14:35:00,218.26,218.26,218.18,218.18,18321.0,218.26,218.26,218.18,218.18,18321.0
2024-06-20 14:40:00,218.17,218.19,218.13,218.15,106530.0,218.17,218.19,218.13,218.15,106530.0
2024-06-20 14:45:00,218.16,218.22,218.14,218.16,87605.0,218.16,218.22,218.14,218.16,87605.0
2024-06-20 14:50:00,218.17,218.17,218.09,218.12,35994.0,218.17,218.17,218.09,218.12,35994.0
2024-06-20 14:55:00,218.12,218.14,218.05,218.06,26172.0,218.12,218.14,218.05,218.06,26172.0
2024-06-20 15:00:00,218.07,218.14,218.03,218.04,25384.0,218.07,218.14,218.03,218.04,25384.0
2024-06-20 15:05:00,218.03,218.13,218.03,218.12,19617.0,218.03,218.13,218.03,218.12,19617.0
2024-06-20 15:10:00,218.12,218.21,218.1,218.2,23665.0,218.12,218.21,218.1,218.2,23665.0
2024-06-20 15:15:00,218.2,218.23,218.18,218.22,41319.0,218.2,218.23,218.18,218.22,41319.0
2024-06-20 15:20:00,218.22,218.23,218.07,218.14,225086.0,218.22,218.23,218.07,218.14,225086.0
2024-06-20 15:25:00,218.14,218.18,218.11,218.12,60556.0,218.14,218.18,218.11,218.12,60556.0
2024-06-20 15:30:00,218.13,218.15,218.1,218.1,57235.0,218.13,218.15,218.1,218.1,57235.0
2024-06-20 15:35:00,218.09,218.16,218.07,218.14,33264.0,218.09,218.16,218.07,218.14,33264.0
2024-06-20 15:40:00,218.14,218.17,218.11,218.13,60609.0,218.14,218.17,218.11,218.13,60609.0
2024-06-20 15:45:00,218.13,218.17,218.11,218.16,51682.0,218.13,218.17,218.11,218.16,51682.0
2024-06-20 15:50:00,218.15,218.21,218.14,218.21,104893.0,218.15,218.21,218.14,218.21,104893.0
2024-06-20 15:55:00,218.21,218.22,218.11,218.13,419213.0,218.21,218.22,218.11,218.13,419213.0
2024-06-21 09:30:00,217.82,217.9,217.33,217.5,152679.0,217.82,217.9,217.33,217.5,152679.0
2024-06-21 09:35:00,217.51,217.69,217.38,217.4,61157.0,217.51,217.69,217.38,217.4,61157.0
2024-06-21 09:40:00,217.4,217.48,217.26,217.36,34632.0,217.4,217.48,217.26,217.36,34632.0
2024-06-21 09:45:00,217.28,217.35,216.62,217.07,117562.0,217.28,217.35,216.62,217.07,117562.0
2024-06-21 09:50:00,217.05,217.18,215.97,216.01,368507.0,217.05,217.18,215.97,216.01,368507.0
2024-06-21 09:55:00,215.93,216.49,215.91,216.46,182426.0,215.93,216.49,215.91,216.46,182426.0
2024-06-21 10:00:00,216.42,216.45,215.79,215.84,95991.0,216.42,216.45,215.79,215.84,95991.0
2024-06-21 10:05:00,215.8,216.02,215.56,215.97,106539.0,215.8,216.02,215.56,215.97,106539.0
2024-06-21 10:10:00,215.98,216.04,215.67,215.97,92036.0,215.98,216.04,215.67,215.97,92036.0
2024-06-21 10:15:00,215.97,216.01,215.63,215.75,99693.0,215.97,216.01,215.63,215.75,99693.0
2024-06-21 10:20:00,215.74,215.94,215.52,215.52,117166.0,215.74,215.94,215.52,215.52,117166.0
2024-06-21 10:25:00,215.52,215.97,215.34,215.95,108800.0,215.52,215.97,215.34,215.95,108800.0
2024-06-21 10:30:00,215.96,216.12,215.84,215.91,87057.0,215.96,216.12,215.84,215.91,87057.0
2024-06-21 10:35:00,215.97,216.28,215.97,216.12,88032.0,215.97,216.28,215.97,216.12,88032.0
2024-06-21 10:40:00,216.1,216.16,215.78,215.78,36782.0,216.1,216.16,215.78,215.78,36782.0
2024-06-21 10:45:00,215.78,215.8,215.51,215.72,51844.0,215.78,215.8,215.51,215.72,51844.0
2024-06-21 10:50:00,215.71,215.84,215.57,215.66,33648.0,215.71,215.84,215.57,215.66,33648.0
2024-06-21 10:55:00,215.66,215.66,215.49,215.5,57608.0,215.66,215.66,215.49,215.5,57608.0
2024-06-21 11:00:00,215.49,215.62,215.45,215.53,49110.0,215.49,215.62,215.45,215.53,49110.0
2024-06-21 11:05:00,215.52,215.81,215.5,215.8,85439.0,215.52,215.81,215.5,215.8,85439.0
2024-06-21 11:10:00,215.81,215.95,215.54,215.58,54260.0,215.81,215.95,215.54,215.58,54260.0
2024-06-21 11:15:00,215.55,215.56,214.94,215.02,159406.0,215.55,215.56,214.94,215.02,159406.0
2024-06-21 11:20:00,215.03,215.15,214.87,215.0,93854.0,215.03,215.15,214.87,215.0,93854.0
2024-06-21 11:25:00,215.0,215.19,214.93,215.18,54650.0,215.0,215.19,214.93,215.18,54650.0
2024-06-21 11:30:00,215.16,215.35,215.1,215.27,109596.0,215.16,215.35,215.1,215.27,109596.0
2024-06-21 11:35:00,215.27,215.31,215.1,215.17,127753.0,215.27,215.31,215.1,215.17,127753.0
2024-06-21 11:40:00,215.14,215.3,215.13,215.23,39541.0,215.14,215.3,215.13,215.23,39541.0
2024-06-21 11:45:00,215.2,215.38,215.19,215.32,37044.0,215.2,215.38,215.19,215.32,37044.0
2024-06-21 11:50:00,215.34,215.55,215.32,215.42,34764.0,215.34,215.55,215.32,215.42,34764.0
2024-06-21 11:55:00,215.43,215.48,215.26,215.29,170048.0,215.43,215.48,215.26,215.29,170048.0
2024-06-21 12:00:00,215.29,215.39,215.23,215.28,55452.0,215.29,215.39,215.23,215.28,55452.0
2024-06-21 12:05:00,215.28,215.42,215.25,215.26,25491.0,215.28,215.42,215.25,215.26,25491.0
2024-06-21 12:10:00,215.24,215.26,214.99,215.0,92522.0,215.24,215.26,214.99,215.0,92522.0
2024-06-21 12:15:00,214.99,215.21,214.9,215.2,90803.0,214.99,215.21,214.9,215.2,90803.0
2024-06-21 12:20:00,215.21,215.25,215.1,215.1,72537.0,215.21,215.25,215.1,215.1,72537.0
2024-06-21 12:25:00,215.1,215.16,215.09,215.15,22114.0,215.1,215.16,215.09,215.15,22114.0
2024-06-21 12:30:00,215.14,215.2,215.02,215.14,18589.0,215.14,215.2,215.02,215.14,18589.0
2024-06-21 12:35:00,215.12,215.14,215.0,215.13,33209.0,215.12,215.14,215.0,215.13,33209.0
2024-06-21 12:40:00,215.08,215.15,215.07,215.09,39553.0,215.08,215.15,215.07,215.09,39553.0
2024-06-21 12:45:00,215.09,215.13,214.98,215.08,66546.0,215.09,215.13,214.98,215.08,66546.0
2024-06-21 12:50:00,215.09,215.21,215.04,215.05,69740.0,215.09,215.21,215.04,215.05,69740.0
2024-06-21 12:55:00,215.02,215.06,214.94,214.98,103208.0,215.02,215.06,214.94,214.98,103208.0
2024-06-21 13:00:00,214.96,215.02,214.66,214.77,62139.0,214.96,215.02,214.66,214.77,62139.0
2024-06-21 13:05:00,214.78,214.83,214.7,214.75,40980.0,214.78,214.83,214.7,214.75,40980.0
2024-06-21 13:10:00,214.74,214.77,214.56,214.68,176218.0,214.74,214.77,214.56,214.68,176218.0
2024-06-21 13:15:00,214.67,214.87,214.56,214.78,72745.0,214.67,214.87,214.56,214.78,72745.0
2024-06-21 13:20:00,214.77,214.78,214.59,214.59,53716.0,214.77,214.78,214.59,214.59,53716.0
2024-06-21 13:25:00,214.59,214.63,214.33,214.34,96760.0,214.59,214.63,214.33,214.34,96760.0
2024-06-21 13:30:00,214.35,214.58,214.33,214.58,56326.0,214.35,214.58,214.33,214.58,56326.0
2024-06-21 13:35:00,214.55,214.61,214.44,214.56,104486.0,214.55,214.61,214.44,214.56,104486.0
2024-06-21 13:40:00,214.56,214.58,214.47,214.49,139445.0,214.56,214.58,214.47,214.49,139445.0
2024-06-21 13:45:00,214.48,214.6,214.32,214.34,133673.0,214.48,214.6,214.32,214.34,133673.0
2024-06-21 13:50:00,214.32,214.45,214.26,214.43,58020.0,214.32,214.45,214.26,214.43,58020.0
2024-06-21 13:55:00,214.43,214.5,214.37,214.5,42020.0,214.43,214.5,214.37,214.5,42020.0
2024-06-21 14:00:00,214.49,214.49,214.25,214.36,74152.0,214.49,214.49,214.25,214.36,74152.0
2024-06-21 14:05:00,214.35,214.51,214.29,214.49,48345.0,214.35,214.51,214.29,214.49,48345.0
2024-06-21 14:10:00,214.49,214.51,214.38,214.48,33389.0,214.49,214.51,214.38,214.48,33389.0
2024-06-21 14:15:00,214.48,214.49,214.38,214.42,28211.0,214.48,214.49,214.38,214.42,28211.0
2024-06-21 14:20:00,214.41,214.63,214.41,214.63,57382.0,214.41,214.63,214.41,214.63,57382.0
2024-06-21 14:25:00,214.62,214.76,214.57,214.75,44066.0,214.62,214.76,214.57,214.75,44066.0
2024-06-21 14:30:00,214.74,214.76,214.69,214.73,14280.0,214.74,214.76,214.69,214.73,14280.0
2024-06-21 14:35:00,214.74,214.79,214.7,214.75,23896.0,214.74,214.79,214.7,214.75,23896.0
2024-06-21 14:40:00,214.76,214.83,214.74,214.8,41004.0,214.76,214.83,214.74,214.8,41004.0
2024-06-21 14:45:00,214.79,214.84,214.76,214.78,17892.0,214.79,214.84,214.76,214.78,17892.0
2024-06-21 14:50:00,214.78,214.78,214.71,214.71,31030.0,214.78,214.78,214.71,214.71,31030.0
2024-06-21 14:55:00,214.71,214.78,214.7,214.77,22021.0,214.71,214.78,214.7,214.77,22021.0
2024-06-21 15:00:00,214.79,214.83,214.62,214.83,16695.0,214.79,214.83,214.62,214.83,16695.0
2024-06-21 15:05:00,214.82,214.86,214.76,214.76,25296.0,214.82,214.86,214.76,214.76,25296.0
2024-06-21 15:10:00,214.76,214.85,214.75,214.77,37490.0,214.76,214.85,214.75,214.77,37490.0
2024-06-21 15:15:00,214.77,214.79,214.69,214.74,24429.0,214.77,214.79,214.69,214.74,24429.0
2024-06-21 15:20:00,214.74,214.89,214.72,214.88,82411.0,214.74,214.89,214.72,214.88,82411.0
2024-06-21 15:25:00,214.88,214.88,214.76,214.77,33631.0,214.88,214.88,214.76,214.77,33631.0
2024-06-21 15:30:00,214.77,214.84,214.71,214.84,68737.0,214.77,214.84,214.71,214.84,68737.0
2024-06-21 15:35:00,214.83,214.85,214.77,214.78,58182.0,214.83,214.85,214.77,214.78,58182.0
2024-06-21 15:40:00,214.78,214.8,214.69,214.78,89590.0,214.78,214.8,214.69,214.78,89590.0
2024-06-21 15:45:00,214.78,214.86,214.67,214.73,206905.0,214.78,214.86,214.67,214.73,206905.0
2024-06-21 15:50:00,214.73,214.77,214.69,214.71,212040.0,214.73,214.77,214.69,214.71,212040.0
2024-06-21 15:55:00,214.71,214.83,214.69,214.77,243616.0,214.71,214.83,214.69,214.77,243616.0
2024-06-24 09:30:00,215.55,215.78,215.53,215.72,145549.0,215.55,215.78,215.53,215.72,145549.0
2024-06-24 09:35:00,215.77,215.85,215.62,215.72,70342.0,215.77,215.85,215.62,215.72,70342.0
2024-06-24 09:40:00,215.7,215.7,215.55,215.59,48952.0,215.7,215.7,215.55,215.59,48952.0
2024-06-24 09:45:00,215.57,215.7,215.41,215.47,22961.0,215.57,215.7,215.41,215.47,22961.0
2024-06-24 09:50:00,215.48,215.68,215.38,215.58,52616.0,215.48,215.68,215.38,215.58,52616.0
2024-06-24 09:55:00,215.57,215.57,215.3,215.31,99082.0,215.57,215.57,215.3,215.31,99082.0
2024-06-24 10:00:00,215.3,215.49,215.2,215.37,88628.0,215.3,215.49,215.2,215.37,88628.0
2024-06-24 10:05:00,215.37,215.57,215.27,215.56,36694.0,215.37,215.57,215.27,215.56,36694.0
2024-06-24 10:10:00,215.56,215.62,215.36,215.45,22613.0,215.56,215.62,215.36,215.45,22613.0
2024-06-24 10:15:00,215.44,215.45,215.33,215.4,22452.0,215.44,215.45,215.33,215.4,22452.0
2024-06-24 10:20:00,215.42,215.6,215.35,215.54,31304.0,215.42,215.6,215.35,215.54,31304.0
2024-06-24 10:25:00,215.56,215.56,215.41,215.45,27632.0,215.56,215.56,215.41,215.45,27632.0
2024-06-24 10:30:00,215.44,215.7,215.44,215.65,30581.0,215.44,215.7,215.44,215.65,30581.0
2024-06-24 10:35:00,215.63,215.77,215.6,215.74,17230.0,215.63,215.77,215.6,215.74,17230.0
2024-06-24 10:40:00,215.73,215.83,215.62,215.79,24235.0,215.73,215.83,215.62,215.79,24235.0
2024-06-24 10:45:00,215.79,215.84,215.66,215.69,32045.0,215.79,215.84,215.66,215.69,32045.0
2024-06-24 10:50:00,215.7,215.7,215.53,215.59,15622.0,215.7,215.7,215.53,215.59,15622.0
2024-06-24 10:55:00,215.58,215.66,215.52,215.57,193593.0,215.58,215.66,215.52,215.57,193593.0
2024-06-24 11:00:00,215.56,215.69,215.56,215.66,69340.0,215.56,215.69,215.56,215.66,69340.0
2024-06-24 11:05:00,215.7,215.71,215.59,215.68,28450.0,215.7,215.71,215.59,215.68,28450.0
2024-06-24 11:10:00,215.66,215.8,215.62,215.72,27120.0,215.66,215.8,215.62,215.72,27120.0
2024-06-24 11:15:00,215.71,215.76,215.62,215.67,28524.0,215.71,215.76,215.62,215.67,28524.0
2024-06-24 11:20:00,215.67,215.67,215.55,215.62,26999.0,215.67,215.67,215.55,215.62,26999.0
2024-06-24 11:25:00,215.62,215.62,215.48,215.56,40450.0,215.62,215.62,215.48,215.56,40450.0
2024-06-24 11:30:00,215.56,215.63,215.41,215.43,15956.0,215.56,215.63,215.41,215.43,15956.0
2024-06-24 11:35:00,215.42,215.49,215.38,215.39,29996.0,215.42,215.49,215.38,215.39,29996.0
2024-06-24 11:40:00,215.4,215.49,215.39,215.46,27350.0,215.4,215.49,215.39,215.46,27350.0
2024-06-24 11:45:00,215.46,215.47,215.28,215.32,16284.0,215.46,215.47,215.28,215.32,16284.0
2024-06-24 11:50:00,215.31,215.39,215.28,215.3,39283.0,215.31,215.39,215.28,215.3,39283.0
2024-06-24 11:55:00,215.31,215.39,215.28,215.28,11046.0,215.31,215.39,215.28,215.28,11046.0
2024-06-24 12:00:00,215.28,215.4,215.22,215.4,15371.0,215.28,215.4,215.22,215.4,15371.0
2024-06-24 12:05:00,215.42,215.43,215.35,215.41,5410.0,215.42,215.43,215.35,215.41,5410.0
2024-06-24 12:10:00,215.41,215.47,215.4,215.47,8247.0,215.41,215.47,215.4,215.47,8247.0
2024-06-24 12:15:00,215.47,215.49,215.39,215.41,20952.0,215.47,215.49,215.39,215.41,20952.0
2024-06-24 12:20:00,215.41,215.46,215.41,215.42,4893.0,215.41,215.46,215.41,215.42,4893.0
2024-06-24 12:25:00,215.42,215.46,215.38,215.4,8395.0,215.42,215.46,215.38,215.4,8395.0
2024-06-24 12:30:00,215.38,215.57,215.38,215.57,13771.0,215.38,215.57,215.38,215.57,13771.0
2024-06-24 12:35:00,215.58,215.59,215.52,215.58,6844.0,215.58,215.59,215.52,215.58,6844.0
2024-06-24 12:40:00,215.58,215.62,215.55,215.61,12269.0,215.58,215.62,215.55,215.61,12269.0
2024-06-24 12:45:00,215.61,215.63,215.55,215.59,14998.0,215.61,215.63,215.55,215.59,14998.0
2024-06-24 12:50:00,215.59,215.62,215.53,215.58,14674.0,215.59,215.62,215.53,215.58,14674.0
2024-06-24 12:55:00,215.61,215.69,215.6,215.66,9127.0,215.61,215.69,215.6,215.66,9127.0
2024-06-24 13:00:00,215.65,215.69,215.63,215.64,21458.0,215.65,215.69,215.63,215.64,21458.0
2024-06-24 13:05:00,215.65,215.66,215.56,215.57,13873.0,215.65,215.66,215.56,215.57,13873.0
2024-06-24 13:10:00,215.56,215.68,215.54,215.68,11826.0,215.56,215.68,215.54,215.68,11826.0
2024-06-24 13:15:00,215.66,215.66,215.6,215.62,5480.0,215.66,215.66,215.6,215.62,5480.0
2024-06-24 13:20:00,215.62,215.62,215.55,215.61,12697.0,215.62,215.62,215.55,215.61,12697.0
2024-06-24 13:25:00,215.61,215.68,215.57,215.66,59170.0,215.61,215.68,215.57,215.66,59170.0
2024-06-24 13:30:00,215.66,215.69,215.6,215.69,24090.0,215.66,215.69,215.6,215.69,24090.0
2024-06-24 13:35:00,215.69,215.77,215.68,215.77,16456.0,215.69,215.77,215.68,215.77,16456.0
2024-06-24 13:40:00,215.78,215.8,215.72,215.73,38658.0,215.78,215.8,215.72,215.73,38658.0
2024-06-24 13:45:00,215.71,215.72,215.64,215.65,19163.0,215.71,215.72,215.64,215.65,19163.0
2024-06-24 13:50:00,215.65,215.69,215.6,215.61,73822.0,215.65,215.69,215.6,215.61,73822.0
2024-06-24 13:55:00,215.65,215.71,215.64,215.69,27296.0,215.65,215.71,215.64,215.69,27296.0
2024-06-24 14:00:00,215.71,215.79,215.7,215.74,19746.0,215.71,215.79,215.7,215.74,19746.0
2024-06-24 14:05:00,215.74,215.81,215.73,215.81,12855.0,215.74,215.81,215.73,215.81,12855.0
2024-06-24 14:10:00,215.81,215.83,215.76,215.83,23208.0,215.81,215.83,215.76,215.83,23208.0
2024-06-24 14:15:00,215.83,215.85,215.72,215.78,17261.0,215.83,215.85,215.72,215.78,17261.0
2024-06-24 14:20:00,215.79,215.87,215.79,215.86,10876.0,215.79,215.87,215.79,215.86,10876.0
2024-06-24 14:25:00,215.87,215.87,215.81,215.84,13020.0,215.87,215.87,215.81,215.84,13020.0
2024-06-24 14:30:00,215.84,215.9,215.84,215.86,26404.0,215.84,215.9,215.84,215.86,26404.0
2024-06-24 14:35:00,215.87,215.88,215.79,215.85,19260.0,215.87,215.88,215.79,215.85,19260.0
2024-06-24 14:40:00,215.84,215.89,215.81,215.88,11003.0,215.84,215.89,215.81,215.88,11003.0
2024-06-24 14:45:00,215.88,215.94,215.86,215.93,64336.0,215.88,215.94,215.86,215.93,64336.0
2024-06-24 14:50:00,215.92,215.93,215.8,215.89,170479.0,215.92,215.93,215.8,215.89,170479.0
2024-06-24 14:55:00,215.88,215.9,215.84,215.86,77748.0,215.88,215.9,215.84,215.86,77748.0
2024-06-24 15:00:00,215.86,215.86,215.66,215.69,21582.0,215.86,215.86,215.66,215.69,21582.0
2024-06-24 15:05:00,215.69,215.78,215.68,215.77,10931.0,215.69,215.78,215.68,215.77,10931.0
2024-06-24 15:10:00,215.77,215.81,215.71,215.72,11005.0,215.77,215.81,215.71,215.72,11005.0
2024-06-24 15:15:00,215.72,215.72,215.58,215.59,20323.0,215.72,215.72,215.58,215.59,20323.0
2024-06-24 15:20:00,215.59,215.72,215.58,215.71,13462.0,215.59,215.72,215.58,215.71,13462.0
2024-06-24 15:25:00,215.71,215.72,215.66,215.69,11342.0,215.71,215.72,215.66,215.69,11342.0
2024-06-24 15:30:00,215.69,215.69,215.63,215.64,23030.0,215.69,215.69,215.63,215.64,23030.0
2024-06-24 15:35:00,215.65,215.79,215.64,215.77,29929.0,215.65,215.79,215.64,215.77,29929.0
2024-06-24 15:40:00,215.76,215.81,215.73,215.76,122539.0,215.76,215.81,215.73,215.76,122539.0
2024-06-24 15:45:00,215.76,215.79,215.72,215.75,56209.0,215.76,215.79,215.72,215.75,56209.0
2024-06-24 15:50:00,215.76,215.78,215.66,215.68,132427.0,215.76,215.78,215.66,215.68,132427.0
2024-06-24 15:55:00,215.68,215.69,215.6,215.64,240055.0,215.68,215.69,215.6,215.64,240055.0
2024-06-25 09:30:00,214.96,214.97,214.76,214.78,64948.0,214.96,214.97,214.76,214.78,64948.0
2024-06-25 09:35:00,214.78,214.89,214.58,214.69,190610.0,214.78,214.89,214.58,214.69,190610.0
2024-06-25 09:40:00,214.67,214.96,214.6,214.66,38385.0,214.67,214.96,214.6,214.66,38385.0
2024-06-25 09:45:00,214.68,214.96,214.67,214.94,23541.0,214.68,214.96,214.67,214.94,23541.0
2024-06-25 09:50:00,214.92,215.14,214.88,214.98,68860.0,214.92,215.14,214.88,214.98,68860.0
2024-06-25 09:55:00,214.98,215.09,214.94,215.09,30828.0,214.98,215.09,214.94,215.09,30828.0
2024-06-25 10:00:00,215.09,215.15,214.76,214.79,80197.0,215.09,215.15,214.76,214.79,80197.0
2024-06-25 10:05:00,214.81,214.97,214.64,214.67,28708.0,214.81,214.97,214.64,214.67,28708.0
2024-06-25 10:10:00,214.64,214.88,214.51,214.86,43916.0,214.64,214.88,214.51,214.86,43916.0
2024-06-25 10:15:00,214.88,214.94,214.82,214.94,21147.0,214.88,214.94,214.82,214.94,21147.0
2024-06-25 10:20:00,214.94,215.31,214.94,215.17,17558.0,214.94,215.31,214.94,215.17,17558.0
2024-06-25 10:25:00,215.15,215.15,214.84,214.97,34267.0,215.15,215.15,214.84,214.97,34267.0
2024-06-25 10:30:00,214.95,215.2,214.86,215.1,16318.0,214.95,215.2,214.86,215.1,16318.0
2024-06-25 10:35:00,215.11,215.16,215.01,215.02,41964.0,215.11,215.16,215.01,215.02,41964.0
2024-06-25 10:40:00,215.04,215.06,214.94,214.96,11924.0,215.04,215.06,214.94,214.96,11924.0
2024-06-25 10:45:00,215.08,215.17,215.05,215.12,15992.0,215.08,215.17,215.05,215.12,15992.0
2024-06-25 10:50:00,215.12,215.18,215.08,215.11,8495.0,215.12,215.18,215.08,215.11,8495.0
2024-06-25 10:55:00,215.14,215.24,215.11,215.22,27812.0,215.14,215.24,215.11,215.22,27812.0
2024-06-25 11:00:00,215.23,215.26,215.19,215.22,19642.0,215.23,215.26,215.19,215.22,19642.0
2024-06-25 11:05:00,215.25,215.27,214.99,215.23,127843.0,215.25,215.27,214.99,215.23,127843.0
2024-06-25 11:10:00,215.21,215.22,214.96,214.97,24133.0,215.21,215.22,214.96,214.97,24133.0
2024-06-25 11:15:00,214.93,214.93,214.62,214.73,81350.0,214.93,214.93,214.62,214.73,81350.0
2024-06-25 11:20:00,214.74,214.8,214.62,214.69,49668.0,214.74,214.8,214.62,214.69,49668.0
2024-06-25 11:25:00,214.63,214.7,214.58,214.66,23435.0,214.63,214.7,214.58,214.66,23435.0
2024-06-25 11:30:00,214.66,214.66,214.17,214.38,88696.0,214.66,214.66,214.17,214.38,88696.0
2024-06-25 11:35:00,214.42,214.58,214.42,214.52,17353.0,214.42,214.58,214.42,214.52,17353.0
2024-06-25 11:40:00,214.51,214.64,214.44,214.55,15753.0,214.51,214.64,214.44,214.55,15753.0
2024-06-25 11:45:00,214.55,214.83,214.55,214.82,23613.0,214.55,214.83,214.55,214.82,23613.0
2024-06-25 11:50:00,214.83,214.88,214.73,214.82,18900.0,214.83,214.88,214.73,214.82,18900.0
2024-06-25 11:55:00,214.83,215.02,214.82,215.0,18313.0,214.83,215.02,214.82,215.0,18313.0
2024-06-25 12:00:00,215.03,215.03,214.97,214.98,15485.0,215.03,215.03,214.97,214.98,15485.0
2024-06-25 12:05:00,214.98,215.01,214.87,214.9,11908.0,214.98,215.01,214.87,214.9,11908.0
2024-06-25 12:10:00,214.89,214.91,214.8,214.86,9128.0,214.89,214.91,214.8,214.86,9128.0
2024-06-25 12:15:00,214.87,214.87,214.67,214.73,19094.0,214.87,214.87,214.67,214.73,19094.0
2024-06-25 12:20:00,214.73,214.73,214.56,214.57,19969.0,214.73,214.73,214.56,214.57,19969.0
2024-06-25 12:25:00,214.55,214.58,214.45,214.45,36579.0,214.55,214.58,214.45,214.45,36579.0
2024-06-25 12:30:00,214.44,214.48,214.33,214.33,15448.0,214.44,214.48,214.33,214.33,15448.0
2024-06-25 12:35:00,214.36,214.5,214.3,214.5,39600.0,214.36,214.5,214.3,214.5,39600.0
2024-06-25 12:40:00,214.52,214.55,214.44,214.46,35114.0,214.52,214.55,214.44,214.46,35114.0
2024-06-25 12:45:00,214.46,214.46,214.39,214.46,15817.0,214.46,214.46,214.39,214.46,15817.0
2024-06-25 12:50:00,214.44,214.45,214.3,214.31,8016.0,214.44,214.45,214.3,214.31,8016.0
2024-06-25 12:55:00,214.31,214.37,214.12,214.34,80190.0,214.31,214.37,214.12,214.34,80190.0
2024-06-25 13:00:00,214.34,214.4,214.3,214.32,231083.0,214.34,214.4,214.3,214.32,231083.0
2024-06-25 13:05:00,214.32,214.37,214.26,214.26,18172.0,214.32,214.37,214.26,214.26,18172.0
2024-06-25 13:10:00,214.29,214.41,214.27,214.36,111416.0,214.29,214.41,214.27,214.36,111416.0
2024-06-25 13:15:00,214.34,214.4,214.34,214.4,46330.0,214.34,214.4,214.34,214.4,46330.0
2024-06-25 13:20:00,214.39,214.41,214.3,214.4,36507.0,214.39,214.41,214.3,214.4,36507.0
2024-06-25 13:25:00,214.39,214.46,214.37,214.46,103046.0,214.39,214.46,214.37,214.46,103046.0
2024-06-25 13:30:00,214.46,214.48,214.4,214.45,26963.0,214.46,214.48,214.4,214.45,26963.0
2024-06-25 13:35:00,214.47,214.54,214.45,214.49,12388.0,214.47,214.54,214.45,214.49,12388.0
2024-06-25 13:40:00,214.5,214.53,214.47,214.53,9730.0,214.5,214.53,214.47,214.53,9730.0
2024-06-25 13:45:00,214.53,214.57,214.49,214.49,19639.0,214.53,214.57,214.49,214.49,19639.0
2024-06-25 13:50:00,214.49,214.49,214.4,214.41,6691.0,214.49,214.49,214.4,214.41,6691.0
2024-06-25 13:55:00,214.44,214.49,214.42,214.49,9495.0,214.44,214.49,214.42,214.49,9495.0
2024-06-25 14:00:00,214.49,214.53,214.36,214.36,13950.0,214.49,214.53,214.36,214.36,13950.0
2024-06-25 14:05:00,214.36,214.44,214.3,214.43,16418.0,214.36,214.44,214.3,214.43,16418.0
2024-06-25 14:10:00,214.43,214.45,214.33,214.34,8928.0,214.43,214.45,214.33,214.34,8928.0
2024-06-25 14:15:00,214.35,214.45,214.3,214.41,25933.0,214.35,214.45,214.3,214.41,25933.0
2024-06-25 14:20:00,214.41,214.44,214.37,214.37,8026.0,214.41,214.44,214.37,214.37,8026.0
2024-06-25 14:25:00,214.36,214.44,214.36,214.43,17579.0,214.36,214.44,214.36,214.43,17579.0
2024-06-25 14:30:00,214.44,214.54,214.44,214.5,10984.0,214.44,214.54,214.44,214.5,10984.0
2024-06-25 14:35:00,214.5,214.5,214.46,214.5,7436.0,214.5,214.5,214.46,214.5,7436.0
2024-06-25 14:40:00,214.5,214.5,214.44,214.45,77959.0,214.5,214.5,214.44,214.45,77959.0
2024-06-25 14:45:00,214.46,214.46,214.41,214.42,17011.0,214.46,214.46,214.41,214.42,17011.0
2024-06-25 14:50:00,214.42,214.47,214.41,214.46,14692.0,214.42,214.47,214.41,214.46,14692.0
2024-06-25 14:55:00,214.46,214.5,214.43,214.5,16064.0,214.46,214.5,214.43,214.5,16064.0
2024-06-25 15:00:00,214.49,214.52,214.45,214.51,56456.0,214.49,214.52,214.45,214.51,56456.0
2024-06-25 15:05:00,214.51,214.6,214.5,214.53,17901.0,214.51,214.6,214.5,214.53,17901.0
2024-06-25 15:10:00,214.52,214.53,214.5,214.51,15963.0,214.52,214.53,214.5,214.51,15963.0
2024-06-25 15:15:00,214.51,214.54,214.5,214.51,65880.0,214.51,214.54,214.5,214.51,65880.0
2024-06-25 15:20:00,214.51,214.57,214.51,214.55,20884.0,214.51,214.57,214.51,214.55,20884.0
2024-06-25 15:25:00,214.55,214.57,214.55,214.56,13228.0,214.55,214.57,214.55,214.56,13228.0
2024-06-25 15:30:00,214.56,214.56,214.5,214.51,63870.0,214.56,214.56,214.5,214.51,63870.0
2024-06-25 15:35:00,214.51,214.54,214.49,214.53,16870.0,214.51,214.54,214.49,214.53,16870.0
2024-06-25 15:40:00,214.53,214.53,214.48,214.51,18055.0,214.53,214.53,214.48,214.51,18055.0
2024-06-25 15:45:00,214.51,214.54,214.49,214.51,21252.0,214.51,214.54,214.49,214.51,21252.0
2024-06-25 15:50:00,214.5,214.53,214.49,214.51,40486.0,214.5,214.53,214.49,214.51,40486.0
2024-06-25 15:55:00,214.52,214.58,214.51,214.55,136785.0,214.52,214.58,214.51,214.55,136785.0
2024-06-26 09:30:00,212.41,212.62,212.23,212.56,200717.0,212.41,212.62,212.23,212.56,200717.0
2024-06-26 09:35:00,212.58,212.71,212.4,212.44,82079.0,212.58,212.71,212.4,212.44,82079.0
2024-06-26 09:40:00,212.43,212.51,212.27,212.27,68669.0,212.43,212.51,212.27,212.27,68669.0
2024-06-26 09:45:00,212.26,212.43,212.12,212.4,75884.0,212.26,212.43,212.12,212.4,75884.0
2024-06-26 09:50:00,212.39,212.59,212.39,212.45,27147.0,212.39,212.59,212.39,212.45,27147.0
2024-06-26 09:55:00,212.46,212.5,212.29,212.38,43187.0,212.46,212.5,212.29,212.38,43187.0
2024-06-26 10:00:00,212.37,212.86,212.32,212.82,114610.0,212.37,212.86,212.32,212.82,114610.0
2024-06-26 10:05:00,212.8,212.8,212.5,212.5,113291.0,212.8,212.8,212.5,212.5,113291.0
2024-06-26 10:10:00,212.53,212.64,212.46,212.58,47591.0,212.53,212.64,212.46,212.58,47591.0
2024-06-26 10:15:00,212.59,212.74,212.43,212.48,57069.0,212.59,212.74,212.43,212.48,57069.0
2024-06-26 10:20:00,212.45,212.6,212.42,212.49,43759.0,212.45,212.6,212.42,212.49,43759.0
2024-06-26 10:25:00,212.5,212.6,212.32,212.5,49197.0,212.5,212.6,212.32,212.5,49197.0
2024-06-26 10:30:00,212.48,212.68,212.33,212.45,247922.0,212.48,212.68,212.33,212.45,247922.0
2024-06-26 10:35:00,212.45,212.53,212.29,212.41,96818.0,212.45,212.53,212.29,212.41,96818.0
2024-06-26 10:40:00,212.4,212.52,212.39,212.43,133339.0,212.4,212.52,212.39,212.43,133339.0
2024-06-26 10:45:00,212.42,212.69,212.4,212.6,147236.0,212.42,212.69,212.4,212.6,147236.0
2024-06-26 10:50:00,212.59,212.71,212.57,212.7,93654.0,212.59,212.71,212.57,212.7,93654.0
2024-06-26 10:55:00,212.68,212.74,212.49,212.5,113261.0,212.68,212.74,212.49,212.5,113261.0
2024-06-26 11:00:00,212.51,212.6,212.35,212.6,55402.0,212.51,212.6,212.35,212.6,55402.0
2024-06-26 11:05:00,212.61,212.8,212.54,212.76,36288.0,212.61,212.8,212.54,212.76,36288.0
2024-06-26 11:10:00,212.78,212.95,212.71,212.87,27977.0,212.78,212.95,212.71,212.87,27977.0
2024-06-26 11:15:00,212.86,213.06,212.84,213.03,128037.0,212.86,213.06,212.84,213.03,128037.0
2024-06-26 11:20:00,213.11,213.11,212.95,213.07,22024.0,213.11,213.11,212.95,213.07,22024.0
2024-06-26 11:25:00,213.07,213.08,212.81,212.81,69607.0,213.07,213.08,212.81,212.81,69607.0
2024-06-26 11:30:00,212.82,212.98,212.78,212.8,57712.0,212.82,212.98,212.78,212.8,57712.0
2024-06-26 11:35:00,212.79,212.79,212.64,212.71,36936.0,212.79,212.79,212.64,212.71,36936.0
2024-06-26 11:40:00,212.71,212.75,212.61,212.65,16975.0,212.71,212.75,212.61,212.65,16975.0
2024-06-26 11:45:00,212.68,212.78,212.62,212.78,14780.0,212.68,212.78,212.62,212.78,14780.0
2024-06-26 11:50:00,212.78,212.79,212.65,212.71,25547.0,212.78,212.79,212.65,212.71,25547.0
2024-06-26 11:55:00,212.7,212.75,212.55,212.74,36904.0,212.7,212.75,212.55,212.74,36904.0
2024-06-26 12:00:00,212.72,212.8,212.7,212.74,51196.0,212.72,212.8,212.7,212.74,51196.0
2024-06-26 12:05:00,212.75,212.92,212.75,212.86,36082.0,212.75,212.92,212.75,212.86,36082.0
2024-06-26 12:10:00,212.88,212.88,212.7,212.71,10914.0,212.88,212.88,212.7,212.71,10914.0
2024-06-26 12:15:00,212.72,212.88,212.71,212.88,29100.0,212.72,212.88,212.71,212.88,29100.0
2024-06-26 12:20:00,212.89,212.91,212.82,212.89,56856.0,212.89,212.91,212.82,212.89,56856.0
2024-06-26 12:25:00,212.89,212.89,212.76,212.84,23211.0,212.89,212.89,212.76,212.84,23211.0
2024-06-26 12:30:00,212.84,212.84,212.74,212.79,12994.0,212.84,212.84,212.74,212.79,12994.0
2024-06-26 12:35:00,212.78,212.78,212.64,212.67,17671.0,212.78,212.78,212.64,212.67,17671.0
2024-06-26 12:40:00,212.7,212.74,212.59,212.63,26514.0,212.7,212.74,212.59,212.63,26514.0
2024-06-26 12:45:00,212.63,212.65,212.58,212.61,9850.0,212.63,212.65,212.58,212.61,9850.0
2024-06-26 12:50:00,212.62,212.74,212.62,212.72,10812.0,212.62,212.74,212.62,212.72,10812.0
2024-06-26 12:55:00,212.71,212.75,212.67,212.68,8161.0,212.71,212.75,212.67,212.68,8161.0
2024-06-26 13:00:00,212.68,212.78,212.66,212.77,6986.0,212.68,212.78,212.66,212.77,6986.0
2024-06-26 13:05:00,212.77,212.82,212.71,212.77,11962.0,212.77,212.82,212.71,212.77,11962.0
2024-06-26 13:10:00,212.75,212.84,212.75,212.8,6601.0,212.75,212.84,212.75,212.8,6601.0
2024-06-26 13:15:00,212.8,212.96,212.79,212.91,14380.0,212.8,212.96,212.79,212.91,14380.0
2024-06-26 13:20:00,212.91,212.99,212.89,212.89,36110.0,212.91,212.99,212.89,212.89,36110.0
2024-06-26 13:25:00,212.9,212.93,212.83,212.92,24758.0,212.9,212.93,212.83,212.92,24758.0
2024-06-26 13:30:00,212.91,212.98,212.86,212.9,12510.0,212.91,212.98,212.86,212.9,12510.0
2024-06-26 13:35:00,212.9,212.95,212.87,212.89,22392.0,212.9,212.95,212.87,212.89,22392.0
2024-06-26 13:40:00,212.87,212.9,212.85,212.86,10114.0,212.87,212.9,212.85,212.86,10114.0
2024-06-26 13:45:00,212.87,212.93,212.86,212.92,18508.0,212.87,212.93,212.86,212.92,18508.0
2024-06-26 13:50:00,212.93,212.93,212.83,212.84,8438.0,212.93,212.93,212.83,212.84,8438.0
2024-06-26 13:55:00,212.84,212.93,212.84,212.9,8058.0,212.84,212.93,212.84,212.9,8058.0
2024-06-26 14:00:00,212.9,212.9,212.83,212.83,10015.0,212.9,212.9,212.83,212.83,10015.0
2024-06-26 14:05:00,212.83,212.86,212.82,212.86,10814.0,212.83,212.86,212.82,212.86,10814.0
2024-06-26 14:10:00,212.85,212.85,212.74,212.77,11863.0,212.85,212.85,212.74,212.77,11863.0
2024-06-26 14:15:00,212.78,212.79,212.73,212.73,11226.0,212.78,212.79,212.73,212.73,11226.0
2024-06-26 14:20:00,212.73,212.77,212.7,212.77,7779.0,212.73,212.77,212.7,212.77,7779.0
2024-06-26 14:25:00,212.75,212.76,212.73,212.76,3651.0,212.75,212.76,212.73,212.76,3651.0
2024-06-26 14:30:00,212.77,212.82,212.77,212.82,6598.0,212.77,212.82,212.77,212.82,6598.0
2024-06-26 14:35:00,212.81,212.82,212.76,212.76,6242.0,212.81,212.82,212.76,212.76,6242.0
2024-06-26 14:40:00,212.75,212.75,212.59,212.61,18706.0,212.75,212.75,212.59,212.61,18706.0
2024-06-26 14:45:00,212.62,212.68,212.61,212.65,5944.0,212.62,212.68,212.61,212.65,5944.0
2024-06-26 14:50:00,212.66,212.71,212.63,212.65,13903.0,212.66,212.71,212.63,212.65,13903.0
2024-06-26 14:55:00,212.64,212.65,212.61,212.62,17852.0,212.64,212.65,212.61,212.62,17852.0
2024-06-26 15:00:00,212.62,212.65,212.58,212.6,5337.0,212.62,212.65,212.58,212.6,5337.0
2024-06-26 15:05:00,212.6,212.61,212.54,212.54,10060.0,212.6,212.61,212.54,212.54,10060.0
2024-06-26 15:10:00,212.54,212.55,212.44,212.47,21615.0,212.54,212.55,212.44,212.47,21615.0
2024-06-26 15:15:00,212.49,212.55,212.48,212.53,15992.0,212.49,212.55,212.48,212.53,15992.0
2024-06-26 15:20:00,212.53,212.56,212.48,212.53,9423.0,212.53,212.56,212.48,212.53,9423.0
2024-06-26 15:25:00,212.53,212.58,212.52,212.56,10718.0,212.53,212.58,212.52,212.56,10718.0
2024-06-26 15:30:00,212.55,212.57,212.48,212.57,23568.0,212.55,212.57,212.48,212.57,23568.0
2024-06-26 15:35:00,212.57,212.61,212.52,212.55,29978.0,212.57,212.61,212.52,212.55,29978.0
2024-06-26 15:40:00,212.55,212.59,212.54,212.59,45671.0,212.55,212.59,212.54,212.59,45671.0
2024-06-26 15:45:00,212.59,212.59,212.48,212.48,46285.0,212.59,212.59,212.48,212.48,46285.0
2024-06-26 15:50:00,212.49,212.64,212.48,212.64,67457.0,212.49,212.64,212.48,212.64,67457.0
2024-06-26 15:55:00,212.63,212.7,212.55,212.62,223506.0,212.63,212.7,212.55,212.62,223506.0
2024-06-27 09:30:00,214.71,214.97,214.66,214.87,164656.0,214.71,214.97,214.66,214.87,164656.0
2024-06-27 09:35:00,214.86,214.87,214.6,214.64,65054.0,214.86,214.87,214.6,214.64,65054.0
2024-06-27 09:40:00,214.58,214.65,214.45,214.57,63963.0,214.58,214.65,214.45,214.57,63963.0
2024-06-27 09:45:00,214.5,214.71,214.46,214.69,43345.0,214.5,214.71,214.46,214.69,43345.0
2024-06-27 09:50:00,214.69,214.87,214.55,214.85,34821.0,214.69,214.87,214.55,214.85,34821.0
2024-06-27 09:55:00,214.85,214.91,214.74,214.8,123681.0,214.85,214.91,214.74,214.8,123681.0
2024-06-27 10:00:00,214.83,215.5,214.77,215.32,234062.0,214.83,215.5,214.77,215.32,234062.0
2024-06-27 10:05:00,215.33,215.33,215.1,215.14,45613.0,215.33,215.33,215.1,215.14,45613.0
2024-06-27 10:10:00,215.14,215.29,215.07,215.19,25422.0,215.14,215.29,215.07,215.19,25422.0
2024-06-27 10:15:00,215.18,215.23,214.93,214.98,167183.0,215.18,215.23,214.93,214.98,167183.0
2024-06-27 10:20:00,214.97,214.97,214.74,214.87,64323.0,214.97,214.97,214.74,214.87,64323.0
2024-06-27 10:25:00,214.87,214.95,214.82,214.92,19356.0,214.87,214.95,214.82,214.92,19356.0
2024-06-27 10:30:00,214.89,214.99,214.84,214.95,26406.0,214.89,214.99,214.84,214.95,26406.0
2024-06-27 10:35:00,214.93,215.15,214.93,215.12,51715.0,214.93,215.15,214.93,215.12,51715.0
2024-06-27 10:40:00,215.1,215.25,215.1,215.2,19015.0,215.1,215.25,215.1,215.2,19015.0
2024-06-27 10:45:00,215.18,215.27,215.12,215.23,29393.0,215.18,215.27,215.12,215.23,29393.0
2024-06-27 10:50:00,215.2,215.47,215.16,215.34,42047.0,215.2,215.47,215.16,215.34,42047.0
2024-06-27 10:55:00,215.34,215.39,215.25,215.31,45381.0,215.34,215.39,215.25,215.31,45381.0
2024-06-27 11:00:00,215.31,215.34,215.18,215.32,34873.0,215.31,215.34,215.18,215.32,34873.0
2024-06-27 11:05:00,215.34,215.43,215.29,215.3,27264.0,215.34,215.43,215.29,215.3,27264.0
2024-06-27 11:10:00,215.3,215.41,215.18,215.35,30067.0,215.3,215.41,215.18,215.35,30067.0
2024-06-27 11:15:00,215.36,215.5,215.3,215.31,29742.0,215.36,215.5,215.3,215.31,29742.0
2024-06-27 11:20:00,215.32,215.46,215.3,215.45,38832.0,215.32,215.46,215.3,215.45,38832.0
2024-06-27 11:25:00,215.44,215.44,215.01,215.13,33991.0,215.44,215.44,215.01,215.13,33991.0
2024-06-27 11:30:00,215.14,215.15,215.0,215.08,61835.0,215.14,215.15,215.0,215.08,61835.0
2024-06-27 11:35:00,215.09,215.26,215.08,215.18,53882.0,215.09,215.26,215.08,215.18,53882.0
2024-06-27 11:40:00,215.17,215.18,214.99,215.06,17458.0,215.17,215.18,214.99,215.06,17458.0
2024-06-27 11:45:00,215.02,215.13,214.96,215.13,21066.0,215.02,215.13,214.96,215.13,21066.0
2024-06-27 11:50:00,215.12,215.19,215.06,215.09,41519.0,215.12,215.19,215.06,215.09,41519.0
2024-06-27 11:55:00,215.03,215.23,215.03,215.2,78373.0,215.03,215.23,215.03,215.2,78373.0
2024-06-27 12:00:00,215.19,215.23,215.13,215.22,17907.0,215.19,215.23,215.13,215.22,17907.0
2024-06-27 12:05:00,215.22,215.25,215.12,215.22,18094.0,215.22,215.25,215.12,215.22,18094.0
2024-06-27 12:10:00,215.2,215.24,215.17,215.21,7893.0,215.2,215.24,215.17,215.21,7893.0
2024-06-27 12:15:00,215.19,215.19,214.97,214.97,14636.0,215.19,215.19,214.97,214.97,14636.0
2024-06-27 12:20:00,214.97,215.06,214.94,215.01,12322.0,214.97,215.06,214.94,215.01,12322.0
2024-06-27 12:25:00,215.0,215.05,214.94,214.96,47614.0,215.0,215.05,214.94,214.96,47614.0
2024-06-27 12:30:00,214.96,215.09,214.96,215.06,9550.0,214.96,215.09,214.96,215.06,9550.0
2024-06-27 12:35:00,215.05,215.08,215.01,215.04,7089.0,215.05,215.08,215.01,215.04,7089.0
2024-06-27 12:40:00,215.03,215.05,214.97,215.02,7812.0,215.03,215.05,214.97,215.02,7812.0
2024-06-27 12:45:00,215.01,215.03,214.9,214.91,13780.0,215.01,215.03,214.9,214.91,13780.0
2024-06-27 12:50:00,214.9,215.01,214.85,215.01,37701.0,214.9,215.01,214.85,215.01,37701.0
2024-06-27 12:55:00,215.01,215.01,214.92,214.99,10332.0,215.01,215.01,214.92,214.99,10332.0
2024-06-27 13:00:00,214.99,215.01,214.91,214.99,99874.0,214.99,215.01,214.91,214.99,99874.0
2024-06-27 13:05:00,214.99,215.0,214.92,214.92,32479.0,214.99,215.0,214.92,214.92,32479.0
2024-06-27 13:10:00,214.92,215.05,214.89,215.0,83969.0,214.92,215.05,214.89,215.0,83969.0
2024-06-27 13:15:00,215.0,215.13,214.95,215.12,32140.0,215.0,215.13,214.95,215.12,32140.0
2024-06-27 13:20:00,215.09,215.17,215.01,215.17,24622.0,215.09,215.17,215.01,215.17,24622.0
2024-06-27 13:25:00,215.17,215.22,214.97,214.98,24391.0,215.17,215.22,214.97,214.98,24391.0
2024-06-27 13:30:00,214.98,215.11,214.97,215.09,15361.0,214.98,215.11,214.97,215.09,15361.0
2024-06-27 13:35:00,215.09,215.11,215.0,215.11,10421.0,215.09,215.11,215.0,215.11,10421.0
2024-06-27 13:40:00,215.1,215.11,215.03,215.04,9957.0,215.1,215.11,215.03,215.04,9957.0
2024-06-27 13:45:00,215.05,215.1,215.0,215.08,10126.0,215.05,215.1,215.0,215.08,10126.0
2024-06-27 13:50:00,215.07,215.12,215.01,215.03,28905.0,215.07,215.12,215.01,215.03,28905.0
2024-06-27 13:55:00,215.04,215.08,215.01,215.03,12473.0,215.04,215.08,215.01,215.03,12473.0
2024-06-27 14:00:00,215.0,215.0,214.89,214.9,17532.0,215.0,215.0,214.89,214.9,17532.0
2024-06-27 14:05:00,214.89,214.9,214.83,214.84,14322.0,214.89,214.9,214.83,214.84,14322.0
2024-06-27 14:10:00,214.84,214.88,214.8,214.84,20862.0,214.84,214.88,214.8,214.84,20862.0
2024-06-27 14:15:00,214.84,214.89,214.8,214.82,9008.0,214.84,214.89,214.8,214.82,9008.0
2024-06-27 14:20:00,214.82,214.93,214.82,214.91,18075.0,214.82,214.93,214.82,214.91,18075.0
2024-06-27 14:25:00,214.9,214.9,214.84,214.86,9971.0,214.9,214.9,214.84,214.86,9971.0
2024-06-27 14:30:00,214.85,214.91,214.82,214.91,13108.0,214.85,214.91,214.82,214.91,13108.0
2024-06-27 14:35:00,214.9,214.9,214.84,214.85,9331.0,214.9,214.9,214.84,214.85,9331.0
2024-06-27 14:40:00,214.85,214.87,214.77,214.8,17686.0,214.85,214.87,214.77,214.8,17686.0
2024-06-27 14:45:00,214.79,214.86,214.72,214.85,19591.0,214.79,214.86,214.72,214.85,19591.0
2024-06-27 14:50:00,214.86,215.0,214.86,215.0,8442.0,214.86,215.0,214.86,215.0,8442.0
2024-06-27 14:55:00,215.01,215.08,215.0,215.07,8397.0,215.01,215.08,215.0,215.07,8397.0
2024-06-27 15:00:00,215.07,215.19,215.07,215.18,15196.0,215.07,215.19,215.07,215.18,15196.0
2024-06-27 15:05:00,215.18,215.19,215.08,215.12,7580.0,215.18,215.19,215.08,215.12,7580.0
2024-06-27 15:10:00,215.11,215.13,215.08,215.12,16310.0,215.11,215.13,215.08,215.12,16310.0
2024-06-27 15:15:00,215.12,215.18,215.11,215.13,15122.0,215.12,215.18,215.11,215.13,15122.0
2024-06-27 15:20:00,215.13,215.16,215.11,215.12,32562.0,215.13,215.16,215.11,215.12,32562.0
2024-06-27 15:25:00,215.11,215.19,215.11,215.16,14807.0,215.11,215.19,215.11,215.16,14807.0
2024-06-27 15:30:00,215.16,215.16,215.11,215.15,30682.0,215.16,215.16,215.11,215.15,30682.0
2024-06-27 15:35:00,215.15,215.15,215.11,215.11,34249.0,215.15,215.15,215.11,215.11,34249.0
2024-06-27 15:40:00,215.12,215.13,215.08,215.13,46282.0,215.12,215.13,215.08,215.13,46282.0
2024-06-27 15:45:00,215.12,215.12,215.03,215.06,33515.0,215.12,215.12,215.03,215.06,33515.0
2024-06-27 15:50:00,215.06,215.11,215.02,215.06,134054.0,215.06,215.11,215.02,215.06,134054.0
2024-06-27 15:55:00,215.06,215.11,215.02,215.05,233704.0,215.06,215.11,215.02,215.05,233704.0
2024-06-28 09:30:00,215.64,215.67,215.18,215.25,244007.0,215.64,215.67,215.18,215.25,244007.0
2024-06-28 09:35:00,215.36,215.54,215.35,215.54,170420.0,215.36,215.54,215.35,215.54,170420.0
2024-06-28 09:40:00,215.55,215.61,215.3,215.59,42903.0,215.55,215.61,215.3,215.59,42903.0
2024-06-28 09:45:00,215.54,215.54,215.26,215.27,26028.0,215.54,215.54,215.26,215.27,26028.0
2024-06-28 09:50:00,215.31,215.4,215.14,215.39,57362.0,215.31,215.4,215.14,215.39,57362.0
2024-06-28 09:55:00,215.45,215.57,215.35,215.51,31956.0,215.45,215.57,215.35,215.51,31956.0
2024-06-28 10:00:00,215.51,215.73,215.36,215.47,57594.0,215.51,215.73,215.36,215.47,57594.0
2024-06-28 10:05:00,215.44,215.64,215.44,215.62,11425.0,215.44,215.64,215.44,215.62,11425.0
2024-06-28 10:10:00,215.65,215.82,215.54,215.7,36002.0,215.65,215.82,215.54,215.7,36002.0
2024-06-28 10:15:00,215.7,215.77,215.55,215.56,28786.0,215.7,215.77,215.55,215.56,28786.0
2024-06-28 10:20:00,215.53,215.57,215.32,215.34,24806.0,215.53,215.57,215.32,215.34,24806.0
2024-06-28 10:25:00,215.33,215.58,215.3,215.41,13300.0,215.33,215.58,215.3,215.41,13300.0
2024-06-28 10:30:00,215.43,215.45,215.21,215.27,21243.0,215.43,215.45,215.21,215.27,21243.0
2024-06-28 10:35:00,215.24,215.28,214.96,214.98,33154.0,215.24,215.28,214.96,214.98,33154.0
2024-06-28 10:40:00,214.97,215.08,214.82,215.01,58078.0,214.97,215.08,214.82,215.01,58078.0
2024-06-28 10:45:00,215.02,215.15,214.94,215.1,43083.0,215.02,215.15,214.94,215.1,43083.0
2024-06-28 10:50:00,215.04,215.16,214.94,215.11,34352.0,215.04,215.16,214.94,215.11,34352.0
2024-06-28 10:55:00,215.09,215.16,214.99,215.13,28057.0,215.09,215.16,214.99,215.13,28057.0
2024-06-28 11:00:00,215.12,215.19,215.03,215.18,18357.0,215.12,215.19,215.03,215.18,18357.0
2024-06-28 11:05:00,215.08,215.12,214.96,215.06,16695.0,215.08,215.12,214.96,215.06,16695.0
2024-06-28 11:10:00,215.02,215.11,214.92,215.08,45173.0,215.02,215.11,214.92,215.08,45173.0
2024-06-28 11:15:00,215.08,215.15,214.94,215.1,20852.0,215.08,215.15,214.94,215.1,20852.0
2024-06-28 11:20:00,215.1,215.24,215.06,215.24,15410.0,215.1,215.24,215.06,215.24,15410.0
2024-06-28 11:25:00,215.25,215.35,215.21,215.3,23671.0,215.25,215.35,215.21,215.3,23671.0
2024-06-28 11:30:00,215.33,215.35,215.21,215.28,21682.0,215.33,215.35,215.21,215.28,21682.0
2024-06-28 11:35:00,215.28,215.49,215.28,215.47,16953.0,215.28,215.49,215.28,215.47,16953.0
2024-06-28 11:40:00,215.47,215.48,215.36,215.38,14896.0,215.47,215.48,215.36,215.38,14896.0
2024-06-28 11:45:00,215.41,215.53,215.41,215.5,55154.0,215.41,215.53,215.41,215.5,55154.0
2024-06-28 11:50:00,215.5,215.5,215.38,215.39,79619.0,215.5,215.5,215.38,215.39,79619.0
2024-06-28 11:55:00,215.38,215.41,215.33,215.37,8908.0,215.38,215.41,215.33,215.37,8908.0
2024-06-28 12:00:00,215.37,215.48,215.36,215.41,10892.0,215.37,215.48,215.36,215.41,10892.0
2024-06-28 12:05:00,215.41,215.55,215.4,215.49,26561.0,215.41,215.55,215.4,215.49,26561.0
2024-06-28 12:10:00,215.5,215.51,215.44,215.49,15451.0,215.5,215.51,215.44,215.49,15451.0
2024-06-28 12:15:00,215.51,215.68,215.51,215.66,69698.0,215.51,215.68,215.51,215.66,69698.0
2024-06-28 12:20:00,215.65,215.71,215.6,215.62,13014.0,215.65,215.71,215.6,215.62,13014.0
2024-06-28 12:25:00,215.63,215.66,215.58,215.58,15701.0,215.63,215.66,215.58,215.58,15701.0
2024-06-28 12:30:00,215.58,215.58,215.45,215.45,14822.0,215.58,215.58,215.45,215.45,14822.0
2024-06-28 12:35:00,215.43,215.51,215.32,215.32,6415.0,215.43,215.51,215.32,215.32,6415.0
2024-06-28 12:40:00,215.36,215.37,215.3,215.34,12641.0,215.36,215.37,215.3,215.34,12641.0
2024-06-28 12:45:00,215.34,215.41,215.28,215.39,12382.0,215.34,215.41,215.28,215.39,12382.0
2024-06-28 12:50:00,215.4,215.5,215.32,215.5,8035.0,215.4,215.5,215.32,215.5,8035.0
2024-06-28 12:55:00,215.46,215.52,215.45,215.52,9243.0,215.46,215.52,215.45,215.52,9243.0
2024-06-28 13:00:00,215.51,215.68,215.49,215.62,37135.0,215.51,215.68,215.49,215.62,37135.0
2024-06-28 13:05:00,215.62,215.73,215.62,215.71,43392.0,215.62,215.73,215.62,215.71,43392.0
2024-06-28 13:10:00,215.71,215.75,215.65,215.67,69482.0,215.71,215.75,215.65,215.67,69482.0
2024-06-28 13:15:00,215.67,215.72,215.53,215.53,15806.0,215.67,215.72,215.53,215.53,15806.0
2024-06-28 13:20:00,215.6,215.61,215.47,215.47,15729.0,215.6,215.61,215.47,215.47,15729.0
2024-06-28 13:25:00,215.48,215.52,215.37,215.41,35286.0,215.48,215.52,215.37,215.41,35286.0
2024-06-28 13:30:00,215.41,215.45,215.28,215.28,18146.0,215.41,215.45,215.28,215.28,18146.0
2024-06-28 13:35:00,215.29,215.31,215.2,215.24,11119.0,215.29,215.31,215.2,215.24,11119.0
2024-06-28 13:40:00,215.24,215.33,215.23,215.24,19408.0,215.24,215.33,215.23,215.24,19408.0
2024-06-28 13:45:00,215.28,215.34,215.26,215.29,34853.0,215.28,215.34,215.26,215.29,34853.0
2024-06-28 13:50:00,215.3,215.3,215.21,215.22,41947.0,215.3,215.3,215.21,215.22,41947.0
2024-06-28 13:55:00,215.22,215.22,215.17,215.21,36513.0,215.22,215.22,215.17,215.21,36513.0
2024-06-28 14:00:00,215.21,215.22,215.15,215.17,7409.0,215.21,215.22,215.15,215.17,7409.0
2024-06-28 14:05:00,215.16,215.23,215.15,215.22,12585.0,215.16,215.23,215.15,215.22,12585.0
2024-06-28 14:10:00,215.2,215.31,215.2,215.31,2769.0,215.2,215.31,215.2,215.31,2769.0
2024-06-28 14:15:00,215.31,215.34,215.29,215.31,3722.0,215.31,215.34,215.29,215.31,3722.0
2024-06-28 14:20:00,215.3,215.31,215.23,215.26,7583.0,215.3,215.31,215.23,215.26,7583.0
2024-06-28 14:25:00,215.26,215.27,215.19,215.19,16708.0,215.26,215.27,215.19,215.19,16708.0
2024-06-28 14:30:00,215.19,215.19,215.13,215.14,7268.0,215.19,215.19,215.13,215.14,7268.0
2024-06-28 14:35:00,215.17,215.17,215.13,215.15,6461.0,215.17,215.17,215.13,215.15,6461.0
2024-06-28 14:40:00,215.15,215.21,215.15,215.16,11123.0,215.15,215.21,215.15,215.16,11123.0
2024-06-28 14:45:00,215.16,215.16,215.09,215.09,22286.0,215.16,215.16,215.09,215.09,22286.0
2024-06-28 14:50:00,215.09,215.1,215.07,215.09,41941.0,215.09,215.1,215.07,215.09,41941.0
2024-06-28 14:55:00,215.1,215.1,215.04,215.09,79440.0,215.1,215.1,215.04,215.09,79440.0
2024-06-28 15:00:00,215.08,215.08,214.92,215.02,72829.0,215.08,215.08,214.92,215.02,72829.0
2024-06-28 15:05:00,215.03,215.12,215.02,215.06,25947.0,215.03,215.12,215.02,215.06,25947.0
2024-06-28 15:10:00,215.06,215.09,214.98,215.01,46058.0,215.06,215.09,214.98,215.01,46058.0
2024-06-28 15:15:00,215.0,215.03,214.9,214.93,15075.0,215.0,215.03,214.9,214.93,15075.0
2024-06-28 15:20:00,214.94,214.99,214.89,214.98,12410.0,214.94,214.99,214.89,214.98,12410.0
2024-06-28 15:25:00,215.0,215.02,214.93,214.96,6743.0,215.0,215.02,214.93,214.96,6743.0
2024-06-28 15:30:00,214.93,214.93,214.82,214.85,16557.0,214.93,214.93,214.82,214.85,16557.0
2024-06-28 15:35:00,214.86,214.96,214.86,214.96,18956.0,214.86,214.96,214.86,214.96,18956.0
2024-06-28 15:40:00,214.96,215.03,214.91,215.02,51272.0,214.96,215.03,214.91,215.02,51272.0
2024-06-28 15:45:00,215.02,215.06,215.01,215.02,34518.0,215.02,215.06,215.01,215.02,34518.0
2024-06-28 15:50:00,215.03,215.13,215.03,215.09,43807.0,215.03,215.13,215.03,215.09,43807.0
2024-06-28 15:55:00,215.1,215.13,214.99,215.02,145300.0,215.1,215.13,214.99,215.02,145300.0
2024-07-01 09:30:00,215.25,215.31,215.08,215.23,96901.0,215.25,215.31,215.08,215.23,96901.0
2024-07-01 09:35:00,215.21,215.58,215.14,215.54,58563.0,215.21,215.58,215.14,215.54,58563.0
2024-07-01 09:40:00,215.56,215.76,215.46,215.69,91019.0,215.56,215.76,215.46,215.69,91019.0
2024-07-01 09:45:00,215.72,215.79,215.64,215.73,30844.0,215.72,215.79,215.64,215.73,30844.0
2024-07-01 09:50:00,215.74,215.87,215.63,215.63,214923.0,215.74,215.87,215.63,215.63,214923.0
2024-07-01 09:55:00,215.64,215.69,215.11,215.38,80305.0,215.64,215.69,215.11,215.38,80305.0
2024-07-01 10:00:00,215.38,216.0,215.36,215.73,239943.0,215.38,216.0,215.36,215.73,239943.0
2024-07-01 10:05:00,215.66,215.83,215.47,215.47,35529.0,215.66,215.83,215.47,215.47,35529.0
2024-07-01 10:10:00,215.48,215.49,215.22,215.28,14157.0,215.48,215.49,215.22,215.28,14157.0
2024-07-01 10:15:00,215.28,215.34,215.16,215.18,40097.0,215.28,215.34,215.16,215.18,40097.0
2024-07-01 10:20:00,215.17,215.17,214.59,214.7,158619.0,215.17,215.17,214.59,214.7,158619.0
2024-07-01 10:25:00,214.69,214.93,214.67,214.9,89120.0,214.69,214.93,214.67,214.9,89120.0
2024-07-01 10:30:00,214.94,214.94,214.63,214.65,62496.0,214.94,214.94,214.63,214.65,62496.0
2024-07-01 10:35:00,214.67,214.78,214.62,214.65,33351.0,214.67,214.78,214.62,214.65,33351.0
2024-07-01 10:40:00,214.69,214.78,214.48,214.77,88543.0,214.69,214.78,214.48,214.77,88543.0
2024-07-01 10:45:00,214.78,214.86,214.7,214.72,75629.0,214.78,214.86,214.7,214.72,75629.0
2024-07-01 10:50:00,214.7,214.9,214.67,214.84,17772.0,214.7,214.9,214.67,214.84,17772.0
2024-07-01 10:55:00,214.85,214.99,214.78,214.92,14754.0,214.85,214.99,214.78,214.92,14754.0
2024-07-01 11:00:00,214.95,215.07,214.83,215.05,23959.0,214.95,215.07,214.83,215.05,23959.0
2024-07-01 11:05:00,215.04,215.13,214.93,215.1,26303.0,215.04,215.13,214.93,215.1,26303.0
2024-07-01 11:10:00,215.11,215.36,215.07,215.31,54204.0,215.11,215.36,215.07,215.31,54204.0
2024-07-01 11:15:00,215.32,215.39,215.27,215.35,35812.0,215.32,215.39,215.27,215.35,35812.0
2024-07-01 11:20:00,215.35,215.37,215.13,215.16,29850.0,215.35,215.37,215.13,215.16,29850.0
2024-07-01 11:25:00,215.17,215.19,215.1,215.18,14728.0,215.17,215.19,215.1,215.18,14728.0
2024-07-01 11:30:00,215.18,215.3,215.17,215.25,19812.0,215.18,215.3,215.17,215.25,19812.0
2024-07-01 11:35:00,215.27,215.29,215.17,215.19,8629.0,215.27,215.29,215.17,215.19,8629.0
2024-07-01 11:40:00,215.18,215.18,215.0,215.02,35944.0,215.18,215.18,215.0,215.02,35944.0
2024-07-01 11:45:00,215.01,215.31,215.01,215.3,21125.0,215.01,215.31,215.01,215.3,21125.0
2024-07-01 11:50:00,215.32,215.35,215.25,215.26,13101.0,215.32,215.35,215.25,215.26,13101.0
2024-07-01 11:55:00,215.28,215.31,215.22,215.27,6160.0,215.28,215.31,215.22,215.27,6160.0
2024-07-01 12:00:00,215.29,215.35,215.2,215.21,22163.0,215.29,215.35,215.2,215.21,22163.0
2024-07-01 12:05:00,215.22,215.35,215.22,215.32,22349.0,215.22,215.35,215.22,215.32,22349.0
2024-07-01 12:10:00,215.35,215.39,215.29,215.38,14258.0,215.35,215.39,215.29,215.38,14258.0
2024-07-01 12:15:00,215.37,215.55,215.36,215.53,32903.0,215.37,215.55,215.36,215.53,32903.0
2024-07-01 12:20:00,215.55,215.6,215.5,215.59,20625.0,215.55,215.6,215.5,215.59,20625.0
2024-07-01 12:25:00,215.63,215.64,215.53,215.55,8682.0,215.63,215.64,215.53,215.55,8682.0
2024-07-01 12:30:00,215.54,215.56,215.45,215.45,25061.0,215.54,215.56,215.45,215.45,25061.0
2024-07-01 12:35:00,215.45,215.45,215.31,215.36,60131.0,215.45,215.45,215.31,215.36,60131.0
2024-07-01 12:40:00,215.38,215.43,215.32,215.42,6300.0,215.38,215.43,215.32,215.42,6300.0
2024-07-01 12:45:00,215.43,215.44,215.28,215.28,13575.0,215.43,215.44,215.28,215.28,13575.0
2024-07-01 12:50:00,215.28,215.29,215.2,215.21,12166.0,215.28,215.29,215.2,215.21,12166.0
2024-07-01 12:55:00,215.2,215.34,215.18,215.31,13135.0,215.2,215.34,215.18,215.31,13135.0
2024-07-01 13:00:00,215.31,215.32,215.15,215.25,23113.0,215.31,215.32,215.15,215.25,23113.0
2024-07-01 13:05:00,215.24,215.33,215.22,215.33,7927.0,215.24,215.33,215.22,215.33,7927.0
2024-07-01 13:10:00,215.34,215.34,215.21,215.22,15951.0,215.34,215.34,215.21,215.22,15951.0
2024-07-01 13:15:00,215.23,215.28,215.21,215.24,5732.0,215.23,215.28,215.21,215.24,5732.0
2024-07-01 13:20:00,215.24,215.28,215.21,215.23,7901.0,215.24,215.28,215.21,215.23,7901.0
2024-07-01 13:25:00,215.23,215.4,215.22,215.4,23853.0,215.23,215.4,215.22,215.4,23853.0
2024-07-01 13:30:00,215.38,215.47,215.38,215.42,34526.0,215.38,215.47,215.38,215.42,34526.0
2024-07-01 13:35:00,215.45,215.47,215.42,215.43,6244.0,215.45,215.47,215.42,215.43,6244.0
2024-07-01 13:40:00,215.41,215.46,215.4,215.42,6179.0,215.41,215.46,215.4,215.42,6179.0
2024-07-01 13:45:00,215.43,215.45,215.35,215.39,34860.0,215.43,215.45,215.35,215.39,34860.0
2024-07-01 13:50:00,215.39,215.49,215.39,215.45,53259.0,215.39,215.49,215.39,215.45,53259.0
2024-07-01 13:55:00,215.45,215.45,215.4,215.42,6668.0,215.45,215.45,215.4,215.42,6668.0
2024-07-01 14:00:00,215.41,215.41,215.29,215.29,16975.0,215.41,215.41,215.29,215.29,16975.0
2024-07-01 14:05:00,215.31,215.33,215.29,215.31,8750.0,215.31,215.33,215.29,215.31,8750.0
2024-07-01 14:10:00,215.31,215.35,215.25,215.27,7539.0,215.31,215.35,215.25,215.27,7539.0
2024-07-01 14:15:00,215.26,215.3,215.22,215.29,9551.0,215.26,215.3,215.22,215.29,9551.0
2024-07-01 14:20:00,215.3,215.3,215.22,215.23,7911.0,215.3,215.3,215.22,215.23,7911.0
2024-07-01 14:25:00,215.25,215.25,215.21,215.24,19810.0,215.25,215.25,215.21,215.24,19810.0
2024-07-01 14:30:00,215.23,215.34,215.23,215.34,10264.0,215.23,215.34,215.23,215.34,10264.0
2024-07-01 14:35:00,215.36,215.36,215.28,215.36,19027.0,215.36,215.36,215.28,215.36,19027.0
2024-07-01 14:40:00,215.36,215.42,215.33,215.41,8415.0,215.36,215.42,215.33,215.41,8415.0
2024-07-01 14:45:00,215.43,215.44,215.41,215.44,10681.0,215.43,215.44,215.41,215.44,10681.0
2024-07-01 14:50:00,215.46,215.56,215.46,215.52,35835.0,215.46,215.56,215.46,215.52,35835.0
2024-07-01 14:55:00,215.52,215.53,215.48,215.49,22677.0,215.52,215.53,215.48,215.49,22677.0
2024-07-01 15:00:00,215.5,215.59,215.5,215.59,8266.0,215.5,215.59,215.5,215.59,8266.0
2024-07-01 15:05:00,215.58,215.58,215.46,215.51,26547.0,215.58,215.58,215.46,215.51,26547.0
2024-07-01 15:10:00,215.5,215.53,215.47,215.48,33033.0,215.5,215.53,215.47,215.48,33033.0
2024-07-01 15:15:00,215.48,215.51,215.39,215.51,11050.0,215.48,215.51,215.39,215.51,11050.0
2024-07-01 15:20:00,215.5,215.54,215.48,215.52,7460.0,215.5,215.54,215.48,215.52,7460.0
2024-07-01 15:25:00,215.53,215.58,215.52,215.58,16270.0,215.53,215.58,215.52,215.58,16270.0
2024-07-01 15:30:00,215.58,215.62,215.56,215.58,11336.0,215.58,215.62,215.56,215.58,11336.0
2024-07-01 15:35:00,215.59,215.59,215.5,215.51,13332.0,215.59,215.59,215.5,215.51,13332.0
2024-07-01 15:40:00,215.51,215.52,215.45,215.45,57011.0,215.51,215.52,215.45,215.45,57011.0
2024-07-01 15:45:00,215.46,215.51,215.43,215.49,40288.0,215.46,215.51,215.43,215.49,40288.0
2024-07-01 15:50:00,215.49,215.55,215.48,215.54,44855.0,215.49,215.55,215.48,215.54,44855.0
2024-07-01 15:55:00,215.55,215.62,215.49,215.57,133455.0,215.55,215.62,215.49,215.57,133455.0
2024-07-02 09:30:00,215.33,215.46,215.2,215.45,101637.0,215.33,215.46,215.2,215.45,101637.0
2024-07-02 09:35:00,215.45,215.63,215.45,215.54,344945.0,215.45,215.63,215.45,215.54,344945.0
2024-07-02 09:40:00,215.54,215.82,215.45,215.8,53109.0,215.54,215.82,215.45,215.8,53109.0
2024-07-02 09:45:00,215.8,215.92,215.61,215.91,46428.0,215.8,215.92,215.61,215.91,46428.0
2024-07-02 09:50:00,215.88,216.08,215.83,215.94,54636.0,215.88,216.08,215.83,215.94,54636.0
2024-07-02 09:55:00,215.91,216.0,215.81,215.88,67554.0,215.91,216.0,215.81,215.88,67554.0
2024-07-02 10:00:00,215.89,216.01,215.44,215.55,124044.0,215.89,216.01,215.44,215.55,124044.0
2024-07-02 10:05:00,215.6,215.64,214.97,214.97,124255.0,215.6,215.64,214.97,214.97,124255.0
2024-07-02 10:10:00,214.96,215.22,214.87,215.16,49770.0,214.96,215.22,214.87,215.16,49770.0
2024-07-02 10:15:00,215.14,215.24,215.02,215.05,23221.0,215.14,215.24,215.02,215.05,23221.0
2024-07-02 10:20:00,214.99,215.13,214.91,214.95,45360.0,214.99,215.13,214.91,214.95,45360.0
2024-07-02 10:25:00,215.0,215.15,214.95,215.13,126799.0,215.0,215.15,214.95,215.13,126799.0
2024-07-02 10:30:00,215.14,215.29,215.12,215.22,28627.0,215.14,215.29,215.12,215.22,28627.0
2024-07-02 10:35:00,215.23,215.24,215.05,215.19,68654.0,215.23,215.24,215.05,215.19,68654.0
2024-07-02 10:40:00,215.2,215.22,214.82,214.84,59633.0,215.2,215.22,214.82,214.84,59633.0
2024-07-02 10:45:00,214.87,215.02,214.83,214.86,133146.0,214.87,215.02,214.83,214.86,133146.0
2024-07-02 10:50:00,214.87,215.01,214.86,214.98,103920.0,214.87,215.01,214.86,214.98,103920.0
2024-07-02 10:55:00,214.99,215.2,214.98,215.13,52206.0,214.99,215.2,214.98,215.13,52206.0
2024-07-02 11:00:00,215.15,215.3,215.12,215.2,48004.0,215.15,215.3,215.12,215.2,48004.0
2024-07-02 11:05:00,215.2,215.34,215.2,215.28,43508.0,215.2,215.34,215.2,215.28,43508.0
2024-07-02 11:10:00,215.28,215.49,215.27,215.38,73355.0,215.28,215.49,215.27,215.38,73355.0
2024-07-02 11:15:00,215.4,215.46,215.36,215.41,50660.0,215.4,215.46,215.36,215.41,50660.0
2024-07-02 11:20:00,215.41,215.41,215.3,215.35,40062.0,215.41,215.41,215.3,215.35,40062.0
2024-07-02 11:25:00,215.35,215.36,215.19,215.28,61769.0,215.35,215.36,215.19,215.28,61769.0
2024-07-02 11:30:00,215.27,215.33,215.06,215.15,137271.0,215.27,215.33,215.06,215.15,137271.0
2024-07-02 11:35:00,215.17,215.24,215.03,215.03,42768.0,215.17,215.24,215.03,215.03,42768.0
2024-07-02 11:40:00,215.06,215.07,214.92,214.94,32255.0,215.06,215.07,214.92,214.94,32255.0
2024-07-02 11:45:00,214.97,215.05,214.94,215.01,17640.0,214.97,215.05,214.94,215.01,17640.0
2024-07-02 11:50:00,215.01,215.12,214.98,215.0,62175.0,215.01,215.12,214.98,215.0,62175.0
2024-07-02 11:55:00,215.0,215.01,214.95,214.98,25736.0,215.0,215.01,214.95,214.98,25736.0
2024-07-02 12:00:00,214.98,214.99,214.88,214.89,12076.0,214.98,214.99,214.88,214.89,12076.0
2024-07-02 12:05:00,214.9,214.9,214.75,214.76,25581.0,214.9,214.9,214.75,214.76,25581.0
2024-07-02 12:10:00,214.78,214.78,214.62,214.72,21885.0,214.78,214.78,214.62,214.72,21885.0
2024-07-02 12:15:00,214.71,214.76,214.66,214.67,33742.0,214.71,214.76,214.66,214.67,33742.0
2024-07-02 12:20:00,214.67,214.81,214.66,214.81,39250.0,214.67,214.81,214.66,214.81,39250.0
2024-07-02 12:25:00,214.83,214.91,214.77,214.9,31634.0,214.83,214.91,214.77,214.9,31634.0
2024-07-02 12:30:00,214.91,214.94,214.82,214.92,19296.0,214.91,214.94,214.82,214.92,19296.0
2024-07-02 12:35:00,214.92,214.93,214.76,214.77,18933.0,214.92,214.93,214.76,214.77,18933.0
2024-07-02 12:40:00,214.76,214.77,214.71,214.77,18385.0,214.76,214.77,214.71,214.77,18385.0
2024-07-02 12:45:00,214.76,214.88,214.73,214.88,7332.0,214.76,214.88,214.73,214.88,7332.0
2024-07-02 12:50:00,214.88,214.93,214.8,214.83,11333.0,214.88,214.93,214.8,214.83,11333.0
2024-07-02 12:55:00,214.82,214.87,214.79,214.8,9901.0,214.82,214.87,214.79,214.8,9901.0
2024-07-02 13:00:00,214.8,214.83,214.75,214.78,12702.0,214.8,214.83,214.75,214.78,12702.0
2024-07-02 13:05:00,214.78,214.84,214.72,214.83,17921.0,214.78,214.84,214.72,214.83,17921.0
2024-07-02 13:10:00,214.87,214.95,214.83,214.95,19220.0,214.87,214.95,214.83,214.95,19220.0
2024-07-02 13:15:00,214.95,214.96,214.81,214.84,24964.0,214.95,214.96,214.81,214.84,24964.0
2024-07-02 13:20:00,214.83,214.88,214.74,214.76,21616.0,214.83,214.88,214.74,214.76,21616.0
2024-07-02 13:25:00,214.77,215.01,214.77,214.98,29890.0,214.77,215.01,214.77,214.98,29890.0
2024-07-02 13:30:00,214.98,214.98,214.86,214.86,10974.0,214.98,214.98,214.86,214.86,10974.0
2024-07-02 13:35:00,214.85,214.92,214.82,214.92,12081.0,214.85,214.92,214.82,214.92,12081.0
2024-07-02 13:40:00,214.91,214.92,214.84,214.87,84441.0,214.91,214.92,214.84,214.87,84441.0
2024-07-02 13:45:00,214.87,214.93,214.86,214.93,9922.0,214.87,214.93,214.86,214.93,9922.0
2024-07-02 13:50:00,214.96,214.99,214.9,214.98,11789.0,214.96,214.99,214.9,214.98,11789.0
2024-07-02 13:55:00,214.99,215.02,214.97,214.98,6489.0,214.99,215.02,214.97,214.98,6489.0
2024-07-02 14:00:00,214.97,215.05,214.96,214.99,9448.0,214.97,215.05,214.96,214.99,9448.0
2024-07-02 14:05:00,214.99,215.03,214.99,215.03,7235.0,214.99,215.03,214.99,215.03,7235.0
2024-07-02 14:10:00,215.04,215.15,215.04,215.13,11821.0,215.04,215.15,215.04,215.13,11821.0
2024-07-02 14:15:00,215.13,215.21,215.1,215.21,9308.0,215.13,215.21,215.1,215.21,9308.0
2024-07-02 14:20:00,215.22,215.23,215.15,215.16,20408.0,215.22,215.23,215.15,215.16,20408.0
2024-07-02 14:25:00,215.16,215.23,215.14,215.16,16871.0,215.16,215.23,215.14,215.16,16871.0
2024-07-02 14:30:00,215.16,215.16,215.1,215.11,8163.0,215.16,215.16,215.1,215.11,8163.0
2024-07-02 14:35:00,215.11,215.13,215.08,215.12,11742.0,215.11,215.13,215.08,215.12,11742.0
2024-07-02 14:40:00,215.12,215.12,215.08,215.12,15262.0,215.12,215.12,215.08,215.12,15262.0
2024-07-02 14:45:00,215.14,215.23,215.13,215.2,49557.0,215.14,215.23,215.13,215.2,49557.0
2024-07-02 14:50:00,215.19,215.31,215.19,215.31,24092.0,215.19,215.31,215.19,215.31,24092.0
2024-07-02 14:55:00,215.31,215.36,215.31,215.31,35974.0,215.31,215.36,215.31,215.31,35974.0
2024-07-02 15:00:00,215.31,215.34,215.29,215.34,17127.0,215.31,215.34,215.29,215.34,17127.0
2024-07-02 15:05:00,215.33,215.36,215.32,215.34,20001.0,215.33,215.36,215.32,215.34,20001.0
2024-07-02 15:10:00,215.34,215.39,215.33,215.37,43218.0,215.34,215.39,215.33,215.37,43218.0
2024-07-02 15:15:00,215.37,215.4,215.35,215.4,19181.0,215.37,215.4,215.35,215.4,19181.0
2024-07-02 15:20:00,215.4,215.4,215.37,215.4,23853.0,215.4,215.4,215.37,215.4,23853.0
2024-07-02 15:25:00,215.4,215.47,215.4,215.42,30991.0,215.4,215.47,215.4,215.42,30991.0
2024-07-02 15:30:00,215.41,215.44,215.33,215.4,29726.0,215.41,215.44,215.33,215.4,29726.0
2024-07-02 15:35:00,215.41,215.47,215.4,215.47,33537.0,215.41,215.47,215.4,215.47,33537.0
2024-07-02 15:40:00,215.47,215.5,215.42,215.42,60828.0,215.47,215.5,215.42,215.42,60828.0
2024-07-02 15:45:00,215.44,215.54,215.44,215.53,40755.0,215.44,215.54,215.44,215.53,40755.0
2024-07-02 15:50:00,215.54,215.6,215.5,215.53,91670.0,215.54,215.6,215.5,215.53,91670.0
2024-07-02 15:55:00,215.53,215.57,215.49,215.55,190211.0,215.53,215.57,215.49,215.55,190211.0
2024-07-03 09:30:00,217.34,217.61,217.33,217.52,133570.0,217.34,217.61,217.33,217.52,133570.0
2024-07-03 09:35:00,217.52,217.72,217.49,217.71,61346.0,217.52,217.72,217.49,217.71,61346.0
2024-07-03 09:40:00,217.72,218.08,217.71,218.06,215590.0,217.72,218.08,217.71,218.06,215590.0
2024-07-03 09:45:00,218.06,218.1,217.9,218.05,324776.0,218.06,218.1,217.9,218.05,324776.0
2024-07-03 09:50:00,218.06,218.17,217.81,217.84,103299.0,218.06,218.17,217.81,217.84,103299.0
2024-07-03 09:55:00,217.88,218.01,217.8,217.9,98501.0,217.88,218.01,217.8,217.9,98501.0
2024-07-03 10:00:00,217.87,218.66,217.87,218.27,165001.0,217.87,218.66,217.87,218.27,165001.0
2024-07-03 10:05:00,218.33,218.58,218.33,218.56,68100.0,218.33,218.58,218.33,218.56,68100.0
2024-07-03 10:10:00,218.56,218.58,218.33,218.54,94937.0,218.56,218.58,218.33,218.54,94937.0
2024-07-03 10:15:00,218.55,218.68,218.46,218.47,90410.0,218.55,218.68,218.46,218.47,90410.0
2024-07-03 10:20:00,218.47,218.52,218.28,218.38,68681.0,218.47,218.52,218.28,218.38,68681.0
2024-07-03 10:25:00,218.41,218.5,218.07,218.14,64572.0,218.41,218.5,218.07,218.14,64572.0
2024-07-03 10:30:00,218.14,218.42,218.14,218.42,67244.0,218.14,218.42,218.14,218.42,67244.0
2024-07-03 10:35:00,218.43,218.63,218.41,218.55,133110.0,218.43,218.63,218.41,218.55,133110.0
2024-07-03 10:40:00,218.56,218.63,218.47,218.62,39305.0,218.56,218.63,218.47,218.62,39305.0
2024-07-03 10:45:00,218.61,218.73,218.6,218.72,39873.0,218.61,218.73,218.6,218.72,39873.0
2024-07-03 10:50:00,218.72,218.74,218.57,218.66,31780.0,218.72,218.74,218.57,218.66,31780.0
2024-07-03 10:55:00,218.7,218.73,218.43,218.51,73456.0,218.7,218.73,218.43,218.51,73456.0
2024-07-03 11:00:00,218.49,218.51,218.3,218.42,99753.0,218.49,218.51,218.3,218.42,99753.0
2024-07-03 11:05:00,218.41,218.63,218.41,218.59,35625.0,218.41,218.63,218.41,218.59,35625.0
2024-07-03 11:10:00,218.58,218.64,218.48,218.58,84043.0,218.58,218.64,218.48,218.58,84043.0
2024-07-03 11:15:00,218.57,218.59,218.4,218.44,178153.0,218.57,218.59,218.4,218.44,178153.0
2024-07-03 11:20:00,218.45,218.51,218.35,218.48,31033.0,218.45,218.51,218.35,218.48,31033.0
2024-07-03 11:25:00,218.47,218.57,218.44,218.53,56471.0,218.47,218.57,218.44,218.53,56471.0
2024-07-03 11:30:00,218.52,218.54,218.38,218.38,28389.0,218.52,218.54,218.38,218.38,28389.0
2024-07-03 11:35:00,218.37,218.49,218.35,218.47,48529.0,218.37,218.49,218.35,218.47,48529.0
2024-07-03 11:40:00,218.48,218.56,218.46,218.53,20151.0,218.48,218.56,218.46,218.53,20151.0
2024-07-03 11:45:00,218.53,218.58,218.47,218.55,41297.0,218.53,218.58,218.47,218.55,41297.0
2024-07-03 11:50:00,218.54,218.58,218.53,218.55,24610.0,218.54,218.58,218.53,218.55,24610.0
2024-07-03 11:55:00,218.57,218.66,218.51,218.59,40291.0,218.57,218.66,218.51,218.59,40291.0
2024-07-03 12:00:00,218.58,218.58,218.42,218.42,46680.0,218.58,218.58,218.42,218.42,46680.0
2024-07-03 12:05:00,218.42,218.49,218.4,218.44,32630.0,218.42,218.49,218.4,218.44,32630.0
2024-07-03 12:10:00,218.44,218.46,218.29,218.34,28742.0,218.44,218.46,218.29,218.34,28742.0
2024-07-03 12:15:00,218.37,218.47,218.31,218.34,160241.0,218.37,218.47,218.31,218.34,160241.0
2024-07-03 12:20:00,218.35,218.41,218.19,218.19,28209.0,218.35,218.41,218.19,218.19,28209.0
2024-07-03 12:25:00,218.18,218.21,218.12,218.15,39937.0,218.18,218.21,218.12,218.15,39937.0
2024-07-03 12:30:00,218.15,218.18,218.11,218.14,63682.0,218.15,218.18,218.11,218.14,63682.0
2024-07-03 12:35:00,218.13,218.28,218.1,218.2,94790.0,218.13,218.28,218.1,218.2,94790.0
2024-07-03 12:40:00,218.19,218.31,218.19,218.21,89725.0,218.19,218.31,218.19,218.21,89725.0
2024-07-03 12:45:00,218.22,218.27,217.98,218.01,104398.0,218.22,218.27,217.98,218.01,104398.0
2024-07-03 12:50:00,218.01,218.08,217.89,217.91,134516.0,218.01,218.08,217.89,217.91,134516.0
2024-07-03 12:55:00,217.9,217.99,217.81,217.98,443397.0,217.9,217.99,217.81,217.98,443397.0
2024-07-05 09:30:00,219.58,220.1,219.58,220.03,129611.0,219.58,220.1,219.58,220.03,129611.0
2024-07-05 09:35:00,220.02,220.14,219.92,220.06,67658.0,220.02,220.14,219.92,220.06,67658.0
2024-07-05 09:40:00,220.08,220.56,220.0,220.46,172155.0,220.08,220.56,220.0,220.46,172155.0
2024-07-05 09:45:00,220.46,220.57,220.01,220.11,168608.0,220.46,220.57,220.01,220.11,168608.0
2024-07-05 09:50:00,220.12,220.28,220.06,220.08,66494.0,220.12,220.28,220.06,220.08,66494.0
2024-07-05 09:55:00,220.07,220.38,220.03,220.36,54970.0,220.07,220.38,220.03,220.36,54970.0
2024-07-05 10:00:00,220.37,220.43,219.86,219.89,121434.0,220.37,220.43,219.86,219.89,121434.0
2024-07-05 10:05:00,219.9,219.91,219.65,219.84,109685.0,219.9,219.91,219.65,219.84,109685.0
2024-07-05 10:10:00,219.84,219.91,219.59,219.84,160491.0,219.84,219.91,219.59,219.84,160491.0
2024-07-05 10:15:00,219.81,219.98,219.69,219.95,73701.0,219.81,219.98,219.69,219.95,73701.0
2024-07-05 10:20:00,219.96,220.01,219.78,219.92,125097.0,219.96,220.01,219.78,219.92,125097.0
2024-07-05 10:25:00,219.91,220.07,219.9,219.95,37592.0,219.91,220.07,219.9,219.95,37592.0
2024-07-05 10:30:00,219.94,220.32,219.94,220.23,38860.0,219.94,220.32,219.94,220.23,38860.0
2024-07-05 10:35:00,220.16,220.25,220.15,220.22,20016.0,220.16,220.25,220.15,220.22,20016.0
2024-07-05 10:40:00,220.2,220.46,220.13,220.39,24918.0,220.2,220.46,220.13,220.39,24918.0
2024-07-05 10:45:00,220.43,220.46,220.32,220.33,20205.0,220.43,220.46,220.32,220.33,20205.0
2024-07-05 10:50:00,220.33,220.49,220.26,220.38,36040.0,220.33,220.49,220.26,220.38,36040.0
2024-07-05 10:55:00,220.39,220.39,220.1,220.14,34724.0,220.39,220.39,220.1,220.14,34724.0
2024-07-05 11:00:00,220.13,220.13,219.97,220.04,46728.0,220.13,220.13,219.97,220.04,46728.0
2024-07-05 11:05:00,220.02,220.27,219.97,220.23,32043.0,220.02,220.27,219.97,220.23,32043.0
2024-07-05 11:10:00,220.24,220.43,220.24,220.39,43869.0,220.24,220.43,220.24,220.39,43869.0
2024-07-05 11:15:00,220.41,220.67,220.39,220.59,67177.0,220.41,220.67,220.39,220.59,67177.0
2024-07-05 11:20:00,220.6,220.66,220.49,220.49,97777.0,220.6,220.66,220.49,220.49,97777.0
2024-07-05 11:25:00,220.49,220.59,220.45,220.53,94025.0,220.49,220.59,220.45,220.53,94025.0
2024-07-05 11:30:00,220.54,220.89,220.49,220.74,203984.0,220.54,220.89,220.49,220.74,203984.0
2024-07-05 11:35:00,220.75,220.8,220.5,220.51,62200.0,220.75,220.8,220.5,220.51,62200.0
2024-07-05 11:40:00,220.5,220.64,220.49,220.54,49226.0,220.5,220.64,220.49,220.54,49226.0
2024-07-05 11:45:00,220.53,220.6,220.48,220.53,26456.0,220.53,220.6,220.48,220.53,26456.0
2024-07-05 11:50:00,220.52,220.65,220.35,220.44,50987.0,220.52,220.65,220.35,220.44,50987.0
2024-07-05 11:55:00,220.44,220.56,220.43,220.56,60408.0,220.44,220.56,220.43,220.56,60408.0
2024-07-05 12:00:00,220.55,220.7,220.52,220.7,107294.0,220.55,220.7,220.52,220.7,107294.0
2024-07-05 12:05:00,220.71,220.75,220.64,220.67,57443.0,220.71,220.75,220.64,220.67,57443.0
2024-07-05 12:10:00,220.68,220.7,220.49,220.53,53911.0,220.68,220.7,220.49,220.53,53911.0
2024-07-05 12:15:00,220.53,220.61,220.48,220.54,13674.0,220.53,220.61,220.48,220.54,13674.0
2024-07-05 12:20:00,220.56,220.64,220.48,220.64,22421.0,220.56,220.64,220.48,220.64,22421.0
2024-07-05 12:25:00,220.66,220.69,220.61,220.64,17126.0,220.66,220.69,220.61,220.64,17126.0
2024-07-05 12:30:00,220.6,220.73,220.57,220.73,42008.0,220.6,220.73,220.57,220.73,42008.0
2024-07-05 12:35:00,220.72,220.8,220.65,220.68,22392.0,220.72,220.8,220.65,220.68,22392.0
2024-07-05 12:40:00,220.64,220.71,220.62,220.66,24551.0,220.64,220.71,220.62,220.66,24551.0
2024-07-05 12:45:00,220.66,220.71,220.58,220.59,26371.0,220.66,220.71,220.58,220.59,26371.0
2024-07-05 12:50:00,220.61,220.72,220.6,220.71,15940.0,220.61,220.72,220.6,220.71,15940.0
2024-07-05 12:55:00,220.72,220.78,220.71,220.72,27470.0,220.72,220.78,220.71,220.72,27470.0
2024-07-05 13:00:00,220.7,220.77,220.65,220.76,16943.0,220.7,220.77,220.65,220.76,16943.0
2024-07-05 13:05:00,220.76,220.9,220.75,220.87,41088.0,220.76,220.9,220.75,220.87,41088.0
2024-07-05 13:10:00,220.86,220.96,220.86,220.91,10706.0,220.86,220.96,220.86,220.91,10706.0
2024-07-05 13:15:00,220.9,220.91,220.73,220.77,22464.0,220.9,220.91,220.73,220.77,22464.0
2024-07-05 13:20:00,220.76,220.91,220.75,220.86,42453.0,220.76,220.91,220.75,220.86,42453.0
2024-07-05 13:25:00,220.84,221.0,220.8,220.98,61820.0,220.84,221.0,220.8,220.98,61820.0
2024-07-05 13:30:00,220.98,221.0,220.83,220.84,106086.0,220.98,221.0,220.83,220.84,106086.0
2024-07-05 13:35:00,220.81,220.83,220.58,220.6,46323.0,220.81,220.83,220.58,220.6,46323.0
2024-07-05 13:40:00,220.6,220.7,220.52,220.69,28032.0,220.6,220.7,220.52,220.69,28032.0
2024-07-05 13:45:00,220.7,220.73,220.66,220.7,10904.0,220.7,220.73,220.66,220.7,10904.0
2024-07-05 13:50:00,220.69,220.73,220.64,220.65,15515.0,220.69,220.73,220.64,220.65,15515.0
2024-07-05 13:55:00,220.64,220.67,220.58,220.65,13156.0,220.64,220.67,220.58,220.65,13156.0
2024-07-05 14:00:00,220.64,220.66,220.57,220.59,10742.0,220.64,220.66,220.57,220.59,10742.0
2024-07-05 14:05:00,220.59,220.65,220.58,220.64,12572.0,220.59,220.65,220.58,220.64,12572.0
2024-07-05 14:10:00,220.65,220.82,220.61,220.81,14277.0,220.65,220.82,220.61,220.81,14277.0
2024-07-05 14:15:00,220.8,220.9,220.8,220.89,14187.0,220.8,220.9,220.8,220.89,14187.0
2024-07-05 14:20:00,220.89,221.06,220.87,221.0,39722.0,220.89,221.06,220.87,221.0,39722.0
2024-07-05 14:25:00,221.02,221.13,220.99,221.03,41916.0,221.02,221.13,220.99,221.03,41916.0
2024-07-05 14:30:00,221.02,221.07,220.9,221.06,59701.0,221.02,221.07,220.9,221.06,59701.0
2024-07-05 14:35:00,221.06,221.09,221.0,221.04,23836.0,221.06,221.09,221.0,221.04,23836.0
2024-07-05 14:40:00,221.04,221.27,221.03,221.2,56995.0,221.04,221.27,221.03,221.2,56995.0
2024-07-05 14:45:00,221.21,221.25,221.2,221.22,17788.0,221.21,221.25,221.2,221.22,17788.0
2024-07-05 14:50:00,221.23,221.25,221.12,221.12,18366.0,221.23,221.25,221.12,221.12,18366.0
2024-07-05 14:55:00,221.12,221.16,221.1,221.12,35280.0,221.12,221.16,221.1,221.12,35280.0
2024-07-05 15:00:00,221.12,221.28,221.11,221.25,61334.0,221.12,221.28,221.11,221.25,61334.0
2024-07-05 15:05:00,221.25,221.26,221.07,221.18,25403.0,221.25,221.26,221.07,221.18,25403.0
2024-07-05 15:10:00,221.19,221.27,221.15,221.26,17630.0,221.19,221.27,221.15,221.26,17630.0
2024-07-05 15:15:00,221.26,221.27,221.2,221.23,26341.0,221.26,221.27,221.2,221.23,26341.0
2024-07-05 15:20:00,221.24,221.25,221.2,221.25,16664.0,221.24,221.25,221.2,221.25,16664.0
2024-07-05 15:25:00,221.24,221.24,221.1,221.1,47116.0,221.24,221.24,221.1,221.1,47116.0
2024-07-05 15:30:00,221.1,221.1,221.0,221.01,39163.0,221.1,221.1,221.0,221.01,39163.0
2024-07-05 15:35:00,221.0,221.07,220.99,221.06,61620.0,221.0,221.07,220.99,221.06,61620.0
2024-07-05 15:40:00,221.08,221.11,221.04,221.07,28258.0,221.08,221.11,221.04,221.07,28258.0
2024-07-05 15:45:00,221.07,221.07,220.99,221.0,55945.0,221.07,221.07,220.99,221.0,55945.0
2024-07-05 15:50:00,221.01,221.05,220.82,220.86,128075.0,221.01,221.05,220.82,220.86,128075.0
2024-07-05 15:55:00,220.87,220.98,220.84,220.9,222063.0,220.87,220.98,220.84,220.9,222063.0
2024-07-08 09:30:00,219.64,219.82,219.58,219.79,97405.0,219.64,219.82,219.58,219.79,97405.0
2024-07-08 09:35:00,219.78,219.78,219.37,219.58,40122.0,219.78,219.78,219.37,219.58,40122.0
2024-07-08 09:40:00,219.54,219.58,219.39,219.51,61950.0,219.54,219.58,219.39,219.51,61950.0
2024-07-08 09:45:00,219.55,219.61,219.24,219.26,20985.0,219.55,219.61,219.24,219.26,20985.0
2024-07-08 09:50:00,219.25,219.4,219.21,219.39,20268.0,219.25,219.4,219.21,219.39,20268.0
2024-07-08 09:55:00,219.46,219.74,219.44,219.69,31673.0,219.46,219.74,219.44,219.69,31673.0
2024-07-08 10:00:00,219.66,219.88,219.61,219.88,72855.0,219.66,219.88,219.61,219.88,72855.0
2024-07-08 10:05:00,219.88,220.01,219.78,220.01,31314.0,219.88,220.01,219.78,220.01,31314.0
2024-07-08 10:10:00,220.01,220.04,219.88,219.88,33883.0,220.01,220.04,219.88,219.88,33883.0
2024-07-08 10:15:00,219.88,219.88,219.7,219.71,25945.0,219.88,219.88,219.7,219.71,25945.0
2024-07-08 10:20:00,219.72,219.76,219.55,219.68,58688.0,219.72,219.76,219.55,219.68,58688.0
2024-07-08 10:25:00,219.69,219.83,219.62,219.78,129220.0,219.69,219.83,219.62,219.78,129220.0
2024-07-08 10:30:00,219.79,219.89,219.69,219.8,49487.0,219.79,219.89,219.69,219.8,49487.0
2024-07-08 10:35:00,219.78,219.83,219.73,219.78,15000.0,219.78,219.83,219.73,219.78,15000.0
2024-07-08 10:40:00,219.76,219.85,219.6,219.61,44615.0,219.76,219.85,219.6,219.61,44615.0
2024-07-08 10:45:00,219.62,219.69,219.6,219.64,13222.0,219.62,219.69,219.6,219.64,13222.0
2024-07-08 10:50:00,219.66,219.75,219.55,219.62,40181.0,219.66,219.75,219.55,219.62,40181.0
2024-07-08 10:55:00,219.6,219.6,219.47,219.49,25791.0,219.6,219.6,219.47,219.49,25791.0
2024-07-08 11:00:00,219.47,219.56,219.45,219.46,25746.0,219.47,219.56,219.45,219.46,25746.0
2024-07-08 11:05:00,219.48,219.61,219.48,219.61,15843.0,219.48,219.61,219.48,219.61,15843.0
2024-07-08 11:10:00,219.58,219.59,219.37,219.44,20921.0,219.58,219.59,219.37,219.44,20921.0
2024-07-08 11:15:00,219.45,219.55,219.42,219.53,37735.0,219.45,219.55,219.42,219.53,37735.0
2024-07-08 11:20:00,219.51,219.52,219.31,219.37,20150.0,219.51,219.52,219.31,219.37,20150.0
2024-07-08 11:25:00,219.35,219.35,219.09,219.12,65868.0,219.35,219.35,219.09,219.12,65868.0
2024-07-08 11:30:00,219.1,219.11,218.78,218.91,73947.0,219.1,219.11,218.78,218.91,73947.0
2024-07-08 11:35:00,218.92,218.94,218.7,218.85,36649.0,218.92,218.94,218.7,218.85,36649.0
2024-07-08 11:40:00,218.84,218.84,218.62,218.62,57471.0,218.84,218.84,218.62,218.62,57471.0
2024-07-08 11:45:00,218.58,218.58,217.55,217.7,287364.0,218.58,218.58,217.55,217.7,287364.0
2024-07-08 11:50:00,217.73,217.91,217.41,217.71,143297.0,217.73,217.91,217.41,217.71,143297.0
2024-07-08 11:55:00,217.74,217.83,217.62,217.81,81389.0,217.74,217.83,217.62,217.81,81389.0
2024-07-08 12:00:00,217.81,217.86,217.44,217.55,69074.0,217.81,217.86,217.44,217.55,69074.0
2024-07-08 12:05:00,217.54,217.76,217.41,217.73,114161.0,217.54,217.76,217.41,217.73,114161.0
2024-07-08 12:10:00,217.73,217.87,217.71,217.77,66408.0,217.73,217.87,217.71,217.77,66408.0
2024-07-08 12:15:00,217.75,217.78,217.57,217.72,35375.0,217.75,217.78,217.57,217.72,35375.0
2024-07-08 12:20:00,217.74,217.81,217.56,217.58,46399.0,217.74,217.81,217.56,217.58,46399.0
2024-07-08 12:25:00,217.57,217.69,217.49,217.69,39168.0,217.57,217.69,217.49,217.69,39168.0
2024-07-08 12:30:00,217.68,217.76,217.68,217.73,37573.0,217.68,217.76,217.68,217.73,37573.0
2024-07-08 12:35:00,217.73,217.85,217.72,217.74,27094.0,217.73,217.85,217.72,217.74,27094.0
2024-07-08 12:40:00,217.73,217.99,217.71,217.99,54287.0,217.73,217.99,217.71,217.99,54287.0
2024-07-08 12:45:00,217.99,218.1,217.97,218.09,50659.0,217.99,218.1,217.97,218.09,50659.0
2024-07-08 12:50:00,218.08,218.13,217.99,218.03,48201.0,218.08,218.13,217.99,218.03,48201.0
2024-07-08 12:55:00,218.03,218.11,218.02,218.11,19160.0,218.03,218.11,218.02,218.11,19160.0
2024-07-08 13:00:00,218.12,218.17,218.02,218.03,59058.0,218.12,218.17,218.02,218.03,59058.0
2024-07-08 13:05:00,218.03,218.14,218.03,218.06,41058.0,218.03,218.14,218.03,218.06,41058.0
2024-07-08 13:10:00,218.05,218.2,218.05,218.18,69732.0,218.05,218.2,218.05,218.18,69732.0
2024-07-08 13:15:00,218.18,218.2,218.1,218.15,15244.0,218.18,218.2,218.1,218.15,15244.0
2024-07-08 13:20:00,218.12,218.16,218.05,218.14,39579.0,218.12,218.16,218.05,218.14,39579.0
2024-07-08 13:25:00,218.15,218.15,217.84,217.88,59209.0,218.15,218.15,217.84,217.88,59209.0
2024-07-08 13:30:00,217.88,218.08,217.86,218.08,42571.0,217.88,218.08,217.86,218.08,42571.0
2024-07-08 13:35:00,218.07,218.14,218.01,218.13,18319.0,218.07,218.14,218.01,218.13,18319.0
2024-07-08 13:40:00,218.13,218.2,218.08,218.13,20078.0,218.13,218.2,218.08,218.13,20078.0
2024-07-08 13:45:00,218.12,218.12,217.95,217.95,27793.0,218.12,218.12,217.95,217.95,27793.0
2024-07-08 13:50:00,217.96,218.0,217.92,217.96,16540.0,217.96,218.0,217.92,217.96,16540.0
2024-07-08 13:55:00,217.97,217.98,217.91,217.98,13486.0,217.97,217.98,217.91,217.98,13486.0
2024-07-08 14:00:00,217.97,218.06,217.96,218.05,25412.0,217.97,218.06,217.96,218.05,25412.0
2024-07-08 14:05:00,218.05,218.05,217.92,217.94,16124.0,218.05,218.05,217.92,217.94,16124.0
2024-07-08 14:10:00,217.93,218.0,217.9,217.98,9080.0,217.93,218.0,217.9,217.98,9080.0
2024-07-08 14:15:00,217.96,217.96,217.9,217.93,18990.0,217.96,217.96,217.9,217.93,18990.0
2024-07-08 14:20:00,217.94,217.96,217.83,217.89,12230.0,217.94,217.96,217.83,217.89,12230.0
2024-07-08 14:25:00,217.88,217.9,217.84,217.88,11904.0,217.88,217.9,217.84,217.88,11904.0
2024-07-08 14:30:00,217.88,217.94,217.86,217.87,13617.0,217.88,217.94,217.86,217.87,13617.0
2024-07-08 14:35:00,217.87,217.95,217.86,217.93,22288.0,217.87,217.95,217.86,217.93,22288.0
2024-07-08 14:40:00,217.94,217.95,217.84,217.86,7305.0,217.94,217.95,217.84,217.86,7305.0
2024-07-08 14:45:00,217.85,217.85,217.76,217.78,19388.0,217.85,217.85,217.76,217.78,19388.0
2024-07-08 14:50:00,217.77,217.86,217.77,217.86,13766.0,217.77,217.86,217.77,217.86,13766.0
2024-07-08 14:55:00,217.85,217.93,217.85,217.93,17695.0,217.85,217.93,217.85,217.93,17695.0
2024-07-08 15:00:00,217.92,217.98,217.87,217.98,53889.0,217.92,217.98,217.87,217.98,53889.0
2024-07-08 15:05:00,217.97,218.02,217.95,218.0,28900.0,217.97,218.02,217.95,218.0,28900.0
2024-07-08 15:10:00,217.99,218.03,217.98,218.0,99387.0,217.99,218.03,217.98,218.0,99387.0
2024-07-08 15:15:00,218.0,218.01,217.98,217.99,134661.0,218.0,218.01,217.98,217.99,134661.0
2024-07-08 15:20:00,218.0,218.0,217.88,217.9,43541.0,218.0,218.0,217.88,217.9,43541.0
2024-07-08 15:25:00,217.9,217.99,217.89,217.99,13496.0,217.9,217.99,217.89,217.99,13496.0
2024-07-08 15:30:00,217.99,218.04,217.94,218.04,58146.0,217.99,218.04,217.94,218.04,58146.0
2024-07-08 15:35:00,218.03,218.05,217.97,218.01,177318.0,218.03,218.05,217.97,218.01,177318.0
2024-07-08 15:40:00,218.01,218.14,218.0,218.13,68730.0,218.01,218.14,218.0,218.13,68730.0
2024-07-08 15:45:00,218.13,218.18,218.12,218.17,48103.0,218.13,218.18,218.12,218.17,48103.0
2024-07-08 15:50:00,218.18,218.22,218.14,218.18,169002.0,218.18,218.22,218.14,218.18,169002.0
2024-07-08 15:55:00,218.19,218.22,218.11,218.17,208072.0,218.19,218.22,218.11,218.17,208072.0
2024-07-09 09:30:00,218.57,218.66,218.51,218.62,170629.0,218.57,218.66,218.51,218.62,170629.0
2024-07-09 09:35:00,218.62,218.84,218.62,218.8,39291.0,218.62,218.84,218.62,218.8,39291.0
2024-07-09 09:40:00,218.81,218.88,218.68,218.69,35304.0,218.81,218.88,218.68,218.69,35304.0
2024-07-09 09:45:00,218.69,218.86,218.63,218.84,44438.0,218.69,218.86,218.63,218.84,44438.0
2024-07-09 09:50:00,218.84,218.95,218.84,218.93,13356.0,218.84,218.95,218.84,218.93,13356.0
2024-07-09 09:55:00,218.96,219.02,218.84,218.96,47303.0,218.96,219.02,218.84,218.96,47303.0
2024-07-09 10:00:00,218.93,219.29,218.27,218.27,90847.0,218.93,219.29,218.27,218.27,90847.0
2024-07-09 10:05:00,218.3,218.42,217.93,218.26,203833.0,218.3,218.42,217.93,218.26,203833.0
2024-07-09 10:10:00,218.26,218.38,218.03,218.31,37329.0,218.26,218.38,218.03,218.31,37329.0
2024-07-09 10:15:00,218.33,218.57,218.31,218.35,25672.0,218.33,218.57,218.31,218.35,25672.0
2024-07-09 10:20:00,218.25,218.44,218.24,218.32,51801.0,218.25,218.44,218.24,218.32,51801.0
2024-07-09 10:25:00,218.3,218.45,218.19,218.44,23736.0,218.3,218.45,218.19,218.44,23736.0
2024-07-09 10:30:00,218.43,218.69,218.34,218.67,20433.0,218.43,218.69,218.34,218.67,20433.0
2024-07-09 10:35:00,218.67,218.71,218.44,218.45,62214.0,218.67,218.71,218.44,218.45,62214.0
2024-07-09 10:40:00,218.45,218.48,218.31,218.34,7553.0,218.45,218.48,218.31,218.34,7553.0
2024-07-09 10:45:00,218.32,218.34,218.11,218.16,41755.0,218.32,218.34,218.11,218.16,41755.0
2024-07-09 10:50:00,218.15,218.16,217.97,218.11,24523.0,218.15,218.16,217.97,218.11,24523.0
2024-07-09 10:55:00,218.06,218.07,217.67,217.79,72339.0,218.06,218.07,217.67,217.79,72339.0
2024-07-09 11:00:00,217.75,218.05,217.57,218.01,173503.0,217.75,218.05,217.57,218.01,173503.0
2024-07-09 11:05:00,218.02,218.11,217.77,217.87,17025.0,218.02,218.11,217.77,217.87,17025.0
2024-07-09 11:10:00,217.8,217.86,217.42,217.55,56608.0,217.8,217.86,217.42,217.55,56608.0
2024-07-09 11:15:00,217.5,217.63,217.44,217.56,14890.0,217.5,217.63,217.44,217.56,14890.0
2024-07-09 11:20:00,217.53,217.61,217.26,217.56,37778.0,217.53,217.61,217.26,217.56,37778.0
2024-07-09 11:25:00,217.53,217.75,217.44,217.59,32826.0,217.53,217.75,217.44,217.59,32826.0
2024-07-09 11:30:00,217.63,217.77,217.57,217.72,22170.0,217.63,217.77,217.57,217.72,22170.0
2024-07-09 11:35:00,217.71,217.96,217.58,217.88,43646.0,217.71,217.96,217.58,217.88,43646.0
2024-07-09 11:40:00,217.88,218.02,217.8,218.0,30508.0,217.88,218.02,217.8,218.0,30508.0
2024-07-09 11:45:00,218.04,218.16,218.02,218.16,35199.0,218.04,218.16,218.02,218.16,35199.0
2024-07-09 11:50:00,218.11,218.19,218.1,218.17,19097.0,218.11,218.19,218.1,218.17,19097.0
2024-07-09 11:55:00,218.19,218.47,218.16,218.45,13139.0,218.19,218.47,218.16,218.45,13139.0
2024-07-09 12:00:00,218.43,218.52,218.33,218.46,48645.0,218.43,218.52,218.33,218.46,48645.0
2024-07-09 12:05:00,218.41,218.49,218.37,218.45,24050.0,218.41,218.49,218.37,218.45,24050.0
2024-07-09 12:10:00,218.42,218.45,218.31,218.33,43725.0,218.42,218.45,218.31,218.33,43725.0
2024-07-09 12:15:00,218.34,218.36,218.22,218.26,16149.0,218.34,218.36,218.22,218.26,16149.0
2024-07-09 12:20:00,218.26,218.32,218.21,218.26,15834.0,218.26,218.32,218.21,218.26,15834.0
2024-07-09 12:25:00,218.26,218.35,218.25,218.27,13643.0,218.26,218.35,218.25,218.27,13643.0
2024-07-09 12:30:00,218.28,218.3,218.15,218.15,13621.0,218.28,218.3,218.15,218.15,13621.0
2024-07-09 12:35:00,218.14,218.18,218.07,218.09,8912.0,218.14,218.18,218.07,218.09,8912.0
2024-07-09 12:40:00,218.15,218.17,217.99,217.99,12929.0,218.15,218.17,217.99,217.99,12929.0
2024-07-09 12:45:00,217.98,218.05,217.92,218.0,34646.0,217.98,218.05,217.92,218.0,34646.0
2024-07-09 12:50:00,217.99,218.15,217.95,218.14,8787.0,217.99,218.15,217.95,218.14,8787.0
2024-07-09 12:55:00,218.1,218.1,217.95,218.0,13568.0,218.1,218.1,217.95,218.0,13568.0
2024-07-09 13:00:00,218.03,218.23,218.03,218.22,24735.0,218.03,218.23,218.03,218.22,24735.0
2024-07-09 13:05:00,218.25,218.3,218.18,218.3,15483.0,218.25,218.3,218.18,218.3,15483.0
2024-07-09 13:10:00,218.27,218.29,218.2,218.26,8255.0,218.27,218.29,218.2,218.26,8255.0
2024-07-09 13:15:00,218.28,218.31,218.16,218.25,22078.0,218.28,218.31,218.16,218.25,22078.0
2024-07-09 13:20:00,218.26,218.27,218.16,218.16,21016.0,218.26,218.27,218.16,218.16,21016.0
2024-07-09 13:25:00,218.19,218.42,218.1,218.39,31491.0,218.19,218.42,218.1,218.39,31491.0
2024-07-09 13:30:00,218.37,218.37,218.3,218.32,24794.0,218.37,218.37,218.3,218.32,24794.0
2024-07-09 13:35:00,218.32,218.36,218.29,218.36,5814.0,218.32,218.36,218.29,218.36,5814.0
2024-07-09 13:40:00,218.36,218.4,218.27,218.39,36679.0,218.36,218.4,218.27,218.39,36679.0
2024-07-09 13:45:00,218.38,218.46,218.33,218.43,14671.0,218.38,218.46,218.33,218.43,14671.0
2024-07-09 13:50:00,218.42,218.44,218.29,218.36,13873.0,218.42,218.44,218.29,218.36,13873.0
2024-07-09 13:55:00,218.35,218.44,218.34,218.41,22029.0,218.35,218.44,218.34,218.41,22029.0
2024-07-09 14:00:00,218.4,218.46,218.35,218.45,21787.0,218.4,218.46,218.35,218.45,21787.0
2024-07-09 14:05:00,218.44,218.55,218.44,218.52,8137.0,218.44,218.55,218.44,218.52,8137.0
2024-07-09 14:10:00,218.5,218.57,218.48,218.49,9670.0,218.5,218.57,218.48,218.49,9670.0
2024-07-09 14:15:00,218.51,218.6,218.51,218.58,25332.0,218.51,218.6,218.51,218.58,25332.0
2024-07-09 14:20:00,218.57,218.67,218.57,218.65,7159.0,218.57,218.67,218.57,218.65,7159.0
2024-07-09 14:25:00,218.66,218.69,218.61,218.62,33163.0,218.66,218.69,218.61,218.62,33163.0
2024-07-09 14:30:00,218.61,218.66,218.59,218.63,12753.0,218.61,218.66,218.59,218.63,12753.0
2024-07-09 14:35:00,218.63,218.66,218.59,218.66,71257.0,218.63,218.66,218.59,218.66,71257.0
2024-07-09 14:40:00,218.65,218.66,218.6,218.64,70650.0,218.65,218.66,218.6,218.64,70650.0
2024-07-09 14:45:00,218.64,218.7,218.63,218.68,18530.0,218.64,218.7,218.63,218.68,18530.0
2024-07-09 14:50:00,218.68,218.72,218.64,218.72,83075.0,218.68,218.72,218.64,218.72,83075.0
2024-07-09 14:55:00,218.72,218.72,218.63,218.67,55068.0,218.72,218.72,218.63,218.67,55068.0
2024-07-09 15:00:00,218.67,218.7,218.65,218.69,12230.0,218.67,218.7,218.65,218.69,12230.0
2024-07-09 15:05:00,218.69,218.71,218.61,218.62,14809.0,218.69,218.71,218.61,218.62,14809.0
2024-07-09 15:10:00,218.63,218.76,218.61,218.72,43552.0,218.63,218.76,218.61,218.72,43552.0
2024-07-09 15:15:00,218.72,218.72,218.59,218.62,46152.0,218.72,218.72,218.59,218.62,46152.0
2024-07-09 15:20:00,218.61,218.67,218.58,218.65,15720.0,218.61,218.67,218.58,218.65,15720.0
2024-07-09 15:25:00,218.66,218.66,218.57,218.58,21677.0,218.66,218.66,218.57,218.58,21677.0
2024-07-09 15:30:00,218.58,218.62,218.56,218.59,14413.0,218.58,218.62,218.56,218.59,14413.0
2024-07-09 15:35:00,218.6,218.63,218.58,218.61,23949.0,218.6,218.63,218.58,218.61,23949.0
2024-07-09 15:40:00,218.61,218.61,218.53,218.54,30693.0,218.61,218.61,218.53,218.54,30693.0
2024-07-09 15:45:00,218.53,218.57,218.52,218.55,31427.0,218.53,218.57,218.52,218.55,31427.0
2024-07-09 15:50:00,218.56,218.64,218.54,218.56,37449.0,218.56,218.64,218.54,218.56,37449.0
2024-07-09 15:55:00,218.56,218.59,218.51,218.56,106458.0,218.56,218.59,218.51,218.56,106458.0
2024-07-10 09:30:00,220.14,220.17,219.92,220.02,226680.0,220.14,220.17,219.92,220.02,226680.0
2024-07-10 09:35:00,220.02,220.19,219.97,220.05,256209.0,220.02,220.19,219.97,220.05,256209.0
2024-07-10 09:40:00,220.03,220.26,220.0,220.17,51995.0,220.03,220.26,220.0,220.17,51995.0
2024-07-10 09:45:00,220.18,220.41,220.16,220.29,53557.0,220.18,220.41,220.16,220.29,53557.0
2024-07-10 09:50:00,220.3,220.62,220.27,220.57,386138.0,220.3,220.62,220.27,220.57,386138.0
2024-07-10 09:55:00,220.58,220.71,220.4,220.4,339885.0,220.58,220.71,220.4,220.4,339885.0
2024-07-10 10:00:00,220.4,220.51,220.25,220.46,407609.0,220.4,220.51,220.25,220.46,407609.0
2024-07-10 10:05:00,220.45,220.56,220.38,220.55,110919.0,220.45,220.56,220.38,220.55,110919.0
2024-07-10 10:10:00,220.55,220.55,220.37,220.43,52059.0,220.55,220.55,220.37,220.43,52059.0
2024-07-10 10:15:00,220.43,220.5,220.16,220.2,74770.0,220.43,220.5,220.16,220.2,74770.0
2024-07-10 10:20:00,220.19,220.19,219.88,220.15,60503.0,220.19,220.19,219.88,220.15,60503.0
2024-07-10 10:25:00,220.16,220.16,219.96,220.0,20622.0,220.16,220.16,219.96,220.0,20622.0
2024-07-10 10:30:00,220.02,220.02,219.81,219.95,38970.0,220.02,220.02,219.81,219.95,38970.0
2024-07-10 10:35:00,219.93,219.95,219.76,219.8,24211.0,219.93,219.95,219.76,219.8,24211.0
2024-07-10 10:40:00,219.78,219.83,219.52,219.81,45650.0,219.78,219.83,219.52,219.81,45650.0
2024-07-10 10:45:00,219.81,219.83,219.65,219.7,28481.0,219.81,219.83,219.65,219.7,28481.0
2024-07-10 10:50:00,219.73,219.9,219.73,219.77,16708.0,219.73,219.9,219.73,219.77,16708.0
2024-07-10 10:55:00,219.8,219.88,219.6,219.61,25173.0,219.8,219.88,219.6,219.61,25173.0
2024-07-10 11:00:00,219.6,219.83,219.53,219.69,29491.0,219.6,219.83,219.53,219.69,29491.0
2024-07-10 11:05:00,219.7,219.76,219.58,219.73,70467.0,219.7,219.76,219.58,219.73,70467.0
2024-07-10 11:10:00,219.72,219.83,219.63,219.81,36088.0,219.72,219.83,219.63,219.81,36088.0
2024-07-10 11:15:00,219.83,219.85,219.57,219.7,43862.0,219.83,219.85,219.57,219.7,43862.0
2024-07-10 11:20:00,219.67,219.86,219.67,219.86,79020.0,219.67,219.86,219.67,219.86,79020.0
2024-07-10 11:25:00,219.87,220.04,219.85,220.03,23520.0,219.87,220.04,219.85,220.03,23520.0
2024-07-10 11:30:00,220.02,220.17,220.01,220.14,38901.0,220.02,220.17,220.01,220.14,38901.0
2024-07-10 11:35:00,220.12,220.12,220.03,220.08,27214.0,220.12,220.12,220.03,220.08,27214.0
2024-07-10 11:40:00,220.09,220.13,220.03,220.08,13340.0,220.09,220.13,220.03,220.08,13340.0
2024-07-10 11:45:00,220.09,220.09,219.98,220.05,12081.0,220.09,220.09,219.98,220.05,12081.0
2024-07-10 11:50:00,220.03,220.16,220.03,220.05,16401.0,220.03,220.16,220.03,220.05,16401.0
2024-07-10 11:55:00,220.05,220.11,219.96,219.98,21524.0,220.05,220.11,219.96,219.98,21524.0
2024-07-10 12:00:00,220.01,220.06,219.97,220.04,7110.0,220.01,220.06,219.97,220.04,7110.0
2024-07-10 12:05:00,220.03,220.1,220.0,220.05,16498.0,220.03,220.1,220.0,220.05,16498.0
2024-07-10 12:10:00,220.04,220.21,220.04,220.11,7867.0,220.04,220.21,220.04,220.11,7867.0
2024-07-10 12:15:00,220.12,220.16,220.09,220.11,40721.0,220.12,220.16,220.09,220.11,40721.0
2024-07-10 12:20:00,220.12,220.14,219.99,220.01,10918.0,220.12,220.14,219.99,220.01,10918.0
2024-07-10 12:25:00,220.0,220.01,219.88,219.97,8876.0,220.0,220.01,219.88,219.97,8876.0
2024-07-10 12:30:00,219.96,219.99,219.91,219.94,10807.0,219.96,219.99,219.91,219.94,10807.0
2024-07-10 12:35:00,219.95,219.96,219.86,219.92,10013.0,219.95,219.96,219.86,219.92,10013.0
2024-07-10 12:40:00,219.92,219.92,219.78,219.86,18973.0,219.92,219.92,219.78,219.86,18973.0
2024-07-10 12:45:00,219.86,219.92,219.85,219.9,17914.0,219.86,219.92,219.85,219.9,17914.0
2024-07-10 12:50:00,219.91,219.95,219.87,219.87,18864.0,219.91,219.95,219.87,219.87,18864.0
2024-07-10 12:55:00,219.85,219.92,219.84,219.88,16263.0,219.85,219.92,219.84,219.88,16263.0
2024-07-10 13:00:00,219.89,219.96,219.83,219.92,41943.0,219.89,219.96,219.83,219.92,41943.0
2024-07-10 13:05:00,219.92,219.93,219.8,219.8,11294.0,219.92,219.93,219.8,219.8,11294.0
2024-07-10 13:10:00,219.8,219.82,219.7,219.76,68671.0,219.8,219.82,219.7,219.76,68671.0
2024-07-10 13:15:00,219.73,219.75,219.61,219.64,24307.0,219.73,219.75,219.61,219.64,24307.0
2024-07-10 13:20:00,219.62,219.63,219.31,219.35,245261.0,219.62,219.63,219.31,219.35,245261.0
2024-07-10 13:25:00,219.34,219.49,219.31,219.46,91193.0,219.34,219.49,219.31,219.46,91193.0
2024-07-10 13:30:00,219.45,219.54,219.38,219.42,33651.0,219.45,219.54,219.38,219.42,33651.0
2024-07-10 13:35:00,219.4,219.42,219.34,219.36,24962.0,219.4,219.42,219.34,219.36,24962.0
2024-07-10 13:40:00,219.3,219.32,219.22,219.3,19791.0,219.3,219.32,219.22,219.3,19791.0
2024-07-10 13:45:00,219.3,219.37,219.2,219.36,20085.0,219.3,219.37,219.2,219.36,20085.0
2024-07-10 13:50:00,219.37,219.42,219.32,219.33,27915.0,219.37,219.42,219.32,219.33,27915.0
2024-07-10 13:55:00,219.34,219.44,219.33,219.43,13284.0,219.34,219.44,219.33,219.43,13284.0
2024-07-10 14:00:00,219.44,219.49,219.42,219.45,46973.0,219.44,219.49,219.42,219.45,46973.0
2024-07-10 14:05:00,219.45,219.45,219.26,219.3,42809.0,219.45,219.45,219.26,219.3,42809.0
2024-07-10 14:10:00,219.28,219.34,219.23,219.23,47458.0,219.28,219.34,219.23,219.23,47458.0
2024-07-10 14:15:00,219.25,219.32,219.22,219.32,7248.0,219.25,219.32,219.22,219.32,7248.0
2024-07-10 14:20:00,219.33,219.33,219.25,219.26,7326.0,219.33,219.33,219.25,219.26,7326.0
2024-07-10 14:25:00,219.24,219.24,219.16,219.22,9300.0,219.24,219.24,219.16,219.22,9300.0
2024-07-10 14:30:00,219.23,219.27,219.17,219.26,16652.0,219.23,219.27,219.17,219.26,16652.0
2024-07-10 14:35:00,219.27,219.31,219.22,219.29,10469.0,219.27,219.31,219.22,219.29,10469.0
2024-07-10 14:40:00,219.29,219.33,219.28,219.32,23300.0,219.29,219.33,219.28,219.32,23300.0
2024-07-10 14:45:00,219.33,219.44,219.32,219.39,12261.0,219.33,219.44,219.32,219.39,12261.0
2024-07-10 14:50:00,219.39,219.45,219.39,219.44,9694.0,219.39,219.45,219.39,219.44,9694.0
2024-07-10 14:55:00,219.44,219.45,219.38,219.41,8426.0,219.44,219.45,219.38,219.41,8426.0
2024-07-10 15:00:00,219.39,219.39,219.31,219.32,9533.0,219.39,219.39,219.31,219.32,9533.0
2024-07-10 15:05:00,219.31,219.33,219.28,219.29,6492.0,219.31,219.33,219.28,219.29,6492.0
2024-07-10 15:10:00,219.3,219.31,219.24,219.28,12282.0,219.3,219.31,219.24,219.28,12282.0
2024-07-10 15:15:00,219.28,219.38,219.28,219.34,15780.0,219.28,219.38,219.28,219.34,15780.0
2024-07-10 15:20:00,219.36,219.39,219.3,219.3,10206.0,219.36,219.39,219.3,219.3,10206.0
2024-07-10 15:25:00,219.29,219.3,219.19,219.24,345896.0,219.29,219.3,219.19,219.24,345896.0
2024-07-10 15:30:00,219.26,219.29,219.2,219.22,9435.0,219.26,219.29,219.2,219.22,9435.0
2024-07-10 15:35:00,219.23,219.25,219.21,219.24,16372.0,219.23,219.25,219.21,219.24,16372.0
2024-07-10 15:40:00,219.24,219.26,219.22,219.24,18291.0,219.24,219.26,219.22,219.24,18291.0
2024-07-10 15:45:00,219.24,219.3,219.21,219.28,42947.0,219.24,219.3,219.21,219.28,42947.0
2024-07-10 15:50:00,219.28,219.34,219.24,219.33,50835.0,219.28,219.34,219.24,219.33,50835.0
2024-07-10 15:55:00,219.32,219.37,219.26,219.33,215744.0,219.32,219.37,219.26,219.33,215744.0
2024-07-11 09:30:00,222.67,222.74,222.26,222.61,459386.0,222.67,222.74,222.26,222.61,459386.0
2024-07-11 09:35:00,222.61,222.67,222.27,222.33,90060.0,222.61,222.67,222.27,222.33,90060.0
2024-07-11 09:40:00,222.33,222.33,221.51,221.81,132445.0,222.33,222.33,221.51,221.81,132445.0
2024-07-11 09:45:00,221.85,221.85,221.48,221.8,127274.0,221.85,221.85,221.48,221.8,127274.0
2024-07-11 09:50:00,221.76,222.16,221.74,222.16,85572.0,221.76,222.16,221.74,222.16,85572.0
2024-07-11 09:55:00,222.16,222.54,222.08,222.47,83638.0,222.16,222.54,222.08,222.47,83638.0
2024-07-11 10:00:00,222.49,222.75,222.47,222.64,112027.0,222.49,222.75,222.47,222.64,112027.0
2024-07-11 10:05:00,222.67,222.97,222.66,222.94,77439.0,222.67,222.97,222.66,222.94,77439.0
2024-07-11 10:10:00,222.97,222.97,222.8,222.85,92918.0,222.97,222.97,222.8,222.85,92918.0
2024-07-11 10:15:00,222.9,222.98,222.73,222.8,109245.0,222.9,222.98,222.73,222.8,109245.0
2024-07-11 10:20:00,222.79,222.79,222.57,222.72,116964.0,222.79,222.79,222.57,222.72,116964.0
2024-07-11 10:25:00,222.72,222.78,222.56,222.56,88705.0,222.72,222.78,222.56,222.56,88705.0
2024-07-11 10:30:00,222.56,222.77,222.35,222.35,31220.0,222.56,222.77,222.35,222.35,31220.0
2024-07-11 10:35:00,222.38,222.65,222.27,222.61,66008.0,222.38,222.65,222.27,222.61,66008.0
2024-07-11 10:40:00,222.61,222.88,222.58,222.79,45322.0,222.61,222.88,222.58,222.79,45322.0
2024-07-11 10:45:00,222.78,223.04,222.77,222.98,55989.0,222.78,223.04,222.77,222.98,55989.0
2024-07-11 10:50:00,222.99,223.33,222.99,223.25,96298.0,222.99,223.33,222.99,223.25,96298.0
2024-07-11 10:55:00,223.28,223.55,223.27,223.52,256735.0,223.28,223.55,223.27,223.52,256735.0
2024-07-11 11:00:00,223.54,223.57,223.05,223.33,121399.0,223.54,223.57,223.05,223.33,121399.0
2024-07-11 11:05:00,223.37,223.68,223.33,223.62,81795.0,223.37,223.68,223.33,223.62,81795.0
2024-07-11 11:10:00,223.63,223.72,223.58,223.6,72447.0,223.63,223.72,223.58,223.6,72447.0
2024-07-11 11:15:00,223.59,223.78,223.48,223.77,90944.0,223.59,223.78,223.48,223.77,90944.0
2024-07-11 11:20:00,223.77,224.02,223.73,223.88,215936.0,223.77,224.02,223.73,223.88,215936.0
2024-07-11 11:25:00,223.87,224.08,223.78,223.79,131964.0,223.87,224.08,223.78,223.79,131964.0
2024-07-11 11:30:00,223.77,224.15,223.76,224.07,102021.0,223.77,224.15,223.76,224.07,102021.0
2024-07-11 11:35:00,224.09,224.09,223.72,223.78,73549.0,224.09,224.09,223.72,223.78,73549.0
2024-07-11 11:40:00,223.8,223.8,223.55,223.66,82527.0,223.8,223.8,223.55,223.66,82527.0
2024-07-11 11:45:00,223.69,223.69,223.48,223.56,81246.0,223.69,223.69,223.48,223.56,81246.0
2024-07-11 11:50:00,223.55,223.67,223.53,223.65,46254.0,223.55,223.67,223.53,223.65,46254.0
2024-07-11 11:55:00,223.66,223.68,223.46,223.5,53438.0,223.66,223.68,223.46,223.5,53438.0
2024-07-11 12:00:00,223.44,223.63,223.35,223.61,55158.0,223.44,223.63,223.35,223.61,55158.0
2024-07-11 12:05:00,223.6,223.66,223.5,223.57,60379.0,223.6,223.66,223.5,223.57,60379.0
2024-07-11 12:10:00,223.55,223.55,223.27,223.33,24892.0,223.55,223.55,223.27,223.33,24892.0
2024-07-11 12:15:00,223.32,223.37,223.25,223.25,22582.0,223.32,223.37,223.25,223.25,22582.0
2024-07-11 12:20:00,223.24,223.29,223.12,223.16,60453.0,223.24,223.29,223.12,223.16,60453.0
2024-07-11 12:25:00,223.16,223.27,223.07,223.1,40702.0,223.16,223.27,223.07,223.1,40702.0
2024-07-11 12:30:00,223.07,223.12,223.0,223.08,51063.0,223.07,223.12,223.0,223.08,51063.0
2024-07-11 12:35:00,223.09,223.17,222.96,223.03,51403.0,223.09,223.17,222.96,223.03,51403.0
2024-07-11 12:40:00,223.03,223.26,223.02,223.26,59647.0,223.03,223.26,223.02,223.26,59647.0
2024-07-11 12:45:00,223.28,223.3,223.16,223.19,28301.0,223.28,223.3,223.16,223.19,28301.0
2024-07-11 12:50:00,223.19,223.22,223.09,223.12,31699.0,223.19,223.22,223.09,223.12,31699.0
2024-07-11 12:55:00,223.11,223.13,222.93,222.95,45614.0,223.11,223.13,222.93,222.95,45614.0
2024-07-11 13:00:00,222.94,223.1,222.78,223.08,70402.0,222.94,223.1,222.78,223.08,70402.0
2024-07-11 13:05:00,223.06,223.14,222.98,223.14,60361.0,223.06,223.14,222.98,223.14,60361.0
2024-07-11 13:10:00,223.14,223.22,222.98,223.01,33315.0,223.14,223.22,222.98,223.01,33315.0
2024-07-11 13:15:00,223.03,223.13,223.0,223.01,31139.0,223.03,223.13,223.0,223.01,31139.0
2024-07-11 13:20:00,223.02,223.25,223.0,223.23,43509.0,223.02,223.25,223.0,223.23,43509.0
2024-07-11 13:25:00,223.22,223.4,223.21,223.35,76897.0,223.22,223.4,223.21,223.35,76897.0
2024-07-11 13:30:00,223.35,223.4,223.23,223.31,46334.0,223.35,223.4,223.23,223.31,46334.0
2024-07-11 13:35:00,223.31,223.31,223.08,223.09,28958.0,223.31,223.31,223.08,223.09,28958.0
2024-07-11 13:40:00,223.08,223.16,223.04,223.14,21070.0,223.08,223.16,223.04,223.14,21070.0
2024-07-11 13:45:00,223.14,223.18,223.08,223.11,15131.0,223.14,223.18,223.08,223.11,15131.0
2024-07-11 13:50:00,223.07,223.14,223.04,223.06,20279.0,223.07,223.14,223.04,223.06,20279.0
2024-07-11 13:55:00,223.06,223.13,222.99,223.13,62885.0,223.06,223.13,222.99,223.13,62885.0
2024-07-11 14:00:00,223.12,223.3,223.1,223.29,31259.0,223.12,223.3,223.1,223.29,31259.0
2024-07-11 14:05:00,223.32,223.39,223.31,223.33,21848.0,223.32,223.39,223.31,223.33,21848.0
2024-07-11 14:10:00,223.33,223.33,223.22,223.25,25907.0,223.33,223.33,223.22,223.25,25907.0
2024-07-11 14:15:00,223.24,223.24,223.16,223.21,12842.0,223.24,223.24,223.16,223.21,12842.0
2024-07-11 14:20:00,223.19,223.25,223.09,223.11,30909.0,223.19,223.25,223.09,223.11,30909.0
2024-07-11 14:25:00,223.12,223.18,223.06,223.18,138377.0,223.12,223.18,223.06,223.18,138377.0
2024-07-11 14:30:00,223.17,223.35,223.17,223.35,63007.0,223.17,223.35,223.17,223.35,63007.0
2024-07-11 14:35:00,223.34,223.35,223.25,223.35,35244.0,223.34,223.35,223.25,223.35,35244.0
2024-07-11 14:40:00,223.35,223.39,223.29,223.37,42714.0,223.35,223.39,223.29,223.37,42714.0
2024-07-11 14:45:00,223.37,223.4,223.35,223.36,22172.0,223.37,223.4,223.35,223.36,22172.0
2024-07-11 14:50:00,223.36,223.42,223.33,223.4,33378.0,223.36,223.42,223.33,223.4,33378.0
2024-07-11 14:55:00,223.4,223.41,223.35,223.41,30740.0,223.4,223.41,223.35,223.41,30740.0
2024-07-11 15:00:00,223.41,223.41,223.34,223.34,30844.0,223.41,223.41,223.34,223.34,30844.0
2024-07-11 15:05:00,223.37,223.39,223.33,223.37,25555.0,223.37,223.39,223.33,223.37,25555.0
2024-07-11 15:10:00,223.37,223.41,223.36,223.38,31186.0,223.37,223.41,223.36,223.38,31186.0
2024-07-11 15:15:00,223.39,223.52,223.37,223.5,37428.0,223.39,223.52,223.37,223.5,37428.0
2024-07-11 15:20:00,223.51,223.58,223.5,223.53,25408.0,223.51,223.58,223.5,223.53,25408.0
2024-07-11 15:25:00,223.53,223.61,223.46,223.47,42097.0,223.53,223.61,223.46,223.47,42097.0
2024-07-11 15:30:00,223.46,223.47,223.33,223.37,40828.0,223.46,223.47,223.33,223.37,40828.0
2024-07-11 15:35:00,223.37,223.51,223.35,223.5,33554.0,223.37,223.51,223.35,223.5,33554.0
2024-07-11 15:40:00,223.5,223.5,223.39,223.43,57257.0,223.5,223.5,223.39,223.43,57257.0
2024-07-11 15:45:00,223.43,223.46,223.36,223.37,77672.0,223.43,223.46,223.36,223.37,77672.0
2024-07-11 15:50:00,223.36,223.36,223.2,223.23,129577.0,223.36,223.36,223.2,223.23,129577.0
2024-07-11 15:55:00,223.22,223.27,223.16,223.19,323668.0,223.22,223.27,223.16,223.19,323668.0
2024-07-12 09:30:00,222.03,222.42,221.93,222.31,152994.0,222.03,222.42,221.93,222.31,152994.0
2024-07-12 09:35:00,222.33,222.33,222.08,222.11,47576.0,222.33,222.33,222.08,222.11,47576.0
2024-07-12 09:40:00,222.1,222.18,221.86,222.13,32877.0,222.1,222.18,221.86,222.13,32877.0
2024-07-12 09:45:00,222.06,222.17,221.97,222.14,67410.0,222.06,222.17,221.97,222.14,67410.0
2024-07-12 09:50:00,222.14,222.17,222.03,222.14,26699.0,222.14,222.17,222.03,222.14,26699.0
2024-07-12 09:55:00,222.15,222.36,222.09,222.27,65027.0,222.15,222.36,222.09,222.27,65027.0
2024-07-12 10:00:00,222.25,222.56,222.25,222.54,192388.0,222.25,222.56,222.25,222.54,192388.0
2024-07-12 10:05:00,222.55,222.68,222.46,222.62,180187.0,222.55,222.68,222.46,222.62,180187.0
2024-07-12 10:10:00,222.61,222.92,222.57,222.78,95752.0,222.61,222.92,222.57,222.78,95752.0
2024-07-12 10:15:00,222.77,222.86,222.67,222.8,112089.0,222.77,222.86,222.67,222.8,112089.0
2024-07-12 10:20:00,222.82,222.87,222.52,222.6,140843.0,222.82,222.87,222.52,222.6,140843.0
2024-07-12 10:25:00,222.6,222.73,222.54,222.67,108521.0,222.6,222.73,222.54,222.67,108521.0
2024-07-12 10:30:00,222.65,222.76,222.6,222.67,66610.0,222.65,222.76,222.6,222.67,66610.0
2024-07-12 10:35:00,222.67,222.8,222.66,222.77,70039.0,222.67,222.8,222.66,222.77,70039.0
2024-07-12 10:40:00,222.78,222.82,222.57,222.69,50445.0,222.78,222.82,222.57,222.69,50445.0
2024-07-12 10:45:00,222.69,222.76,222.63,222.73,51784.0,222.69,222.76,222.63,222.73,51784.0
2024-07-12 10:50:00,222.73,222.75,222.67,222.73,61073.0,222.73,222.75,222.67,222.73,61073.0
2024-07-12 10:55:00,222.72,222.8,222.62,222.76,66953.0,222.72,222.8,222.62,222.76,66953.0
2024-07-12 11:00:00,222.76,222.91,222.69,222.9,72555.0,222.76,222.91,222.69,222.9,72555.0
2024-07-12 11:05:00,222.91,223.04,222.88,223.03,131118.0,222.91,223.04,222.88,223.03,131118.0
2024-07-12 11:10:00,223.04,223.13,223.0,223.03,120818.0,223.04,223.13,223.0,223.03,120818.0
2024-07-12 11:15:00,223.03,223.2,223.03,223.07,107616.0,223.03,223.2,223.03,223.07,107616.0
2024-07-12 11:20:00,223.06,223.2,222.89,222.91,58425.0,223.06,223.2,222.89,222.91,58425.0
2024-07-12 11:25:00,222.91,222.98,222.84,222.92,84294.0,222.91,222.98,222.84,222.92,84294.0
2024-07-12 11:30:00,222.93,223.0,222.84,222.84,36295.0,222.93,223.0,222.84,222.84,36295.0
2024-07-12 11:35:00,222.84,222.96,222.8,222.95,38514.0,222.84,222.96,222.8,222.95,38514.0
2024-07-12 11:40:00,222.95,223.01,222.86,222.88,31199.0,222.95,223.01,222.86,222.88,31199.0
2024-07-12 11:45:00,222.9,223.01,222.86,223.0,19031.0,222.9,223.01,222.86,223.0,19031.0
2024-07-12 11:50:00,222.97,222.97,222.85,222.94,32104.0,222.97,222.97,222.85,222.94,32104.0
2024-07-12 11:55:00,222.94,223.01,222.92,223.0,11393.0,222.94,223.01,222.92,223.0,11393.0
2024-07-12 12:00:00,223.0,223.16,223.0,223.09,40346.0,223.0,223.16,223.0,223.09,40346.0
2024-07-12 12:05:00,223.08,223.17,223.07,223.12,33449.0,223.08,223.17,223.07,223.12,33449.0
2024-07-12 12:10:00,223.13,223.26,223.13,223.15,39163.0,223.13,223.26,223.13,223.15,39163.0
2024-07-12 12:15:00,223.15,223.26,223.14,223.26,19353.0,223.15,223.26,223.14,223.26,19353.0
2024-07-12 12:20:00,223.27,223.31,223.23,223.3,29829.0,223.27,223.31,223.23,223.3,29829.0
2024-07-12 12:25:00,223.3,223.34,223.29,223.32,24559.0,223.3,223.34,223.29,223.32,24559.0
2024-07-12 12:30:00,223.34,223.38,223.28,223.3,22246.0,223.34,223.38,223.28,223.3,22246.0
2024-07-12 12:35:00,223.31,223.39,223.26,223.34,9815.0,223.31,223.39,223.26,223.34,9815.0
2024-07-12 12:40:00,223.33,223.47,223.31,223.47,48593.0,223.33,223.47,223.31,223.47,48593.0
2024-07-12 12:45:00,223.45,223.45,223.38,223.45,56252.0,223.45,223.45,223.38,223.45,56252.0
2024-07-12 12:50:00,223.46,223.49,223.43,223.44,14480.0,223.46,223.49,223.43,223.44,14480.0
2024-07-12 12:55:00,223.43,223.48,223.37,223.4,27688.0,223.43,223.48,223.37,223.4,27688.0
2024-07-12 13:00:00,223.41,223.41,223.28,223.31,18085.0,223.41,223.41,223.28,223.31,18085.0
2024-07-12 13:05:00,223.29,223.34,223.27,223.31,9090.0,223.29,223.34,223.27,223.31,9090.0
2024-07-12 13:10:00,223.32,223.47,223.32,223.43,12764.0,223.32,223.47,223.32,223.43,12764.0
2024-07-12 13:15:00,223.42,223.52,223.4,223.46,24578.0,223.42,223.52,223.4,223.46,24578.0
2024-07-12 13:20:00,223.43,223.44,223.36,223.43,13595.0,223.43,223.44,223.36,223.43,13595.0
2024-07-12 13:25:00,223.43,223.43,223.34,223.34,18946.0,223.43,223.43,223.34,223.34,18946.0
2024-07-12 13:30:00,223.36,223.47,223.36,223.47,12917.0,223.36,223.47,223.36,223.47,12917.0
2024-07-12 13:35:00,223.47,223.51,223.44,223.45,12985.0,223.47,223.51,223.44,223.45,12985.0
2024-07-12 13:40:00,223.44,223.5,223.42,223.48,37904.0,223.44,223.5,223.42,223.48,37904.0
2024-07-12 13:45:00,223.5,223.54,223.47,223.54,17741.0,223.5,223.54,223.47,223.54,17741.0
2024-07-12 13:50:00,223.54,223.62,223.54,223.62,17363.0,223.54,223.62,223.54,223.62,17363.0
2024-07-12 13:55:00,223.62,223.62,223.57,223.58,6321.0,223.62,223.62,223.57,223.58,6321.0
2024-07-12 14:00:00,223.58,223.6,223.48,223.53,25166.0,223.58,223.6,223.48,223.53,25166.0
2024-07-12 14:05:00,223.52,223.54,223.41,223.41,18742.0,223.52,223.54,223.41,223.41,18742.0
2024-07-12 14:10:00,223.43,223.45,223.43,223.44,9470.0,223.43,223.45,223.43,223.44,9470.0
2024-07-12 14:15:00,223.43,223.44,223.36,223.4,10913.0,223.43,223.44,223.36,223.4,10913.0
2024-07-12 14:20:00,223.39,223.42,223.32,223.33,22876.0,223.39,223.42,223.32,223.33,22876.0
2024-07-12 14:25:00,223.32,223.35,223.3,223.35,9733.0,223.32,223.35,223.3,223.35,9733.0
2024-07-12 14:30:00,223.34,223.35,223.26,223.32,17288.0,223.34,223.35,223.26,223.32,17288.0
2024-07-12 14:35:00,223.32,223.37,223.31,223.34,15323.0,223.32,223.37,223.31,223.34,15323.0
2024-07-12 14:40:00,223.34,223.35,223.23,223.25,21122.0,223.34,223.35,223.23,223.25,21122.0
2024-07-12 14:45:00,223.26,223.3,223.26,223.28,15696.0,223.26,223.3,223.26,223.28,15696.0
2024-07-12 14:50:00,223.28,223.3,223.25,223.25,35092.0,223.28,223.3,223.25,223.25,35092.0
2024-07-12 14:55:00,223.26,223.31,223.22,223.24,17235.0,223.26,223.31,223.22,223.24,17235.0
2024-07-12 15:00:00,223.25,223.27,223.18,223.19,18703.0,223.25,223.27,223.18,223.19,18703.0
2024-07-12 15:05:00,223.19,223.23,223.17,223.21,16684.0,223.19,223.23,223.17,223.21,16684.0
2024-07-12 15:10:00,223.21,223.25,223.14,223.25,16004.0,223.21,223.25,223.14,223.25,16004.0
2024-07-12 15:15:00,223.25,223.29,223.22,223.22,16663.0,223.25,223.29,223.22,223.22,16663.0
2024-07-12 15:20:00,223.23,223.23,223.18,223.22,15082.0,223.23,223.23,223.18,223.22,15082.0
2024-07-12 15:25:00,223.23,223.23,223.19,223.2,18479.0,223.23,223.23,223.19,223.2,18479.0
2024-07-12 15:30:00,223.19,223.2,223.15,223.18,15958.0,223.19,223.2,223.15,223.18,15958.0
2024-07-12 15:35:00,223.19,223.22,223.16,223.19,31822.0,223.19,223.22,223.16,223.19,31822.0
2024-07-12 15:40:00,223.19,223.2,223.13,223.16,42984.0,223.19,223.2,223.13,223.16,42984.0
2024-07-12 15:45:00,223.16,223.18,223.09,223.11,30305.0,223.16,223.18,223.09,223.11,30305.0
2024-07-12 15:50:00,223.1,223.15,223.06,223.11,76596.0,223.1,223.15,223.06,223.11,76596.0
2024-07-12 15:55:00,223.1,223.14,223.06,223.11,139084.0,223.1,223.14,223.06,223.11,139084.0
2024-07-15 09:30:00,223.39,223.51,223.29,223.36,119204.0,223.39,223.51,223.29,223.36,119204.0
2024-07-15 09:35:00,223.39,223.46,223.22,223.23,24409.0,223.39,223.46,223.22,223.23,24409.0
2024-07-15 09:40:00,223.23,223.35,223.02,223.35,35424.0,223.23,223.35,223.02,223.35,35424.0
2024-07-15 09:45:00,223.36,223.44,223.24,223.34,49068.0,223.36,223.44,223.24,223.34,49068.0
2024-07-15 09:50:00,223.3,223.44,223.27,223.35,48113.0,223.3,223.44,223.27,223.35,48113.0
2024-07-15 09:55:00,223.34,223.72,223.34,223.7,102010.0,223.34,223.72,223.34,223.7,102010.0
2024-07-15 10:00:00,223.68,223.77,223.63,223.65,82528.0,223.68,223.77,223.63,223.65,82528.0
2024-07-15 10:05:00,223.66,224.08,223.61,223.98,118885.0,223.66,224.08,223.61,223.98,118885.0
2024-07-15 10:10:00,224.02,224.04,223.81,223.89,95262.0,224.02,224.04,223.81,223.89,95262.0
2024-07-15 10:15:00,223.89,223.97,223.84,223.87,86333.0,223.89,223.97,223.84,223.87,86333.0
2024-07-15 10:20:00,223.86,224.03,223.73,224.02,49122.0,223.86,224.03,223.73,224.02,49122.0
2024-07-15 10:25:00,224.01,224.12,223.98,224.08,32195.0,224.01,224.12,223.98,224.08,32195.0
2024-07-15 10:30:00,224.1,224.12,224.0,224.0,93131.0,224.1,224.12,224.0,224.0,93131.0
2024-07-15 10:35:00,223.98,224.05,223.91,223.97,28252.0,223.98,224.05,223.91,223.97,28252.0
2024-07-15 10:40:00,224.0,224.17,223.99,224.11,48642.0,224.0,224.17,223.99,224.11,48642.0
2024-07-15 10:45:00,224.12,224.25,224.12,224.22,57491.0,224.12,224.25,224.12,224.22,57491.0
2024-07-15 10:50:00,224.2,224.72,224.19,224.68,132868.0,224.2,224.72,224.19,224.68,132868.0
2024-07-15 10:55:00,224.71,224.88,224.64,224.85,120961.0,224.71,224.88,224.64,224.85,120961.0
2024-07-15 11:00:00,224.85,225.1,224.84,224.98,135251.0,224.85,225.1,224.84,224.98,135251.0
2024-07-15 11:05:00,224.98,225.26,224.96,225.1,113772.0,224.98,225.26,224.96,225.1,113772.0
2024-07-15 11:10:00,225.09,225.18,225.01,225.02,91534.0,225.09,225.18,225.01,225.02,91534.0
2024-07-15 11:15:00,225.01,225.05,224.82,225.01,98502.0,225.01,225.05,224.82,225.01,98502.0
2024-07-15 11:20:00,225.0,225.17,225.0,225.09,40984.0,225.0,225.17,225.0,225.09,40984.0
2024-07-15 11:25:00,225.15,225.39,225.07,225.29,63499.0,225.15,225.39,225.07,225.29,63499.0
2024-07-15 11:30:00,225.25,225.25,225.03,225.07,35034.0,225.25,225.25,225.03,225.07,35034.0
2024-07-15 11:35:00,225.08,225.16,224.97,225.09,48091.0,225.08,225.16,224.97,225.09,48091.0
2024-07-15 11:40:00,225.08,225.18,225.03,225.17,42807.0,225.08,225.18,225.03,225.17,42807.0
2024-07-15 11:45:00,225.18,225.22,224.97,224.99,21898.0,225.18,225.22,224.97,224.99,21898.0
2024-07-15 11:50:00,225.0,225.07,224.95,225.05,62519.0,225.0,225.07,224.95,225.05,62519.0
2024-07-15 11:55:00,225.05,225.1,224.98,225.01,60867.0,225.05,225.1,224.98,225.01,60867.0
2024-07-15 12:00:00,224.99,225.06,224.95,225.03,38121.0,224.99,225.06,224.95,225.03,38121.0
2024-07-15 12:05:00,225.03,225.14,224.98,225.12,51262.0,225.03,225.14,224.98,225.12,51262.0
2024-07-15 12:10:00,225.1,225.13,224.86,224.88,109400.0,225.1,225.13,224.86,224.88,109400.0
2024-07-15 12:15:00,224.89,225.04,224.87,224.88,55423.0,224.89,225.04,224.87,224.88,55423.0
2024-07-15 12:20:00,224.88,224.91,224.79,224.87,37868.0,224.88,224.91,224.79,224.87,37868.0
2024-07-15 12:25:00,224.88,224.95,224.77,224.95,90467.0,224.88,224.95,224.77,224.95,90467.0
2024-07-15 12:30:00,224.96,225.05,224.96,225.01,11378.0,224.96,225.05,224.96,225.01,11378.0
2024-07-15 12:35:00,225.02,225.09,224.92,224.92,10327.0,225.02,225.09,224.92,224.92,10327.0
2024-07-15 12:40:00,224.91,225.59,224.86,224.99,170190.0,224.91,225.59,224.86,224.99,170190.0
2024-07-15 12:45:00,224.99,225.01,224.81,224.88,76885.0,224.99,225.01,224.81,224.88,76885.0
2024-07-15 12:50:00,224.86,224.92,224.66,224.8,32154.0,224.86,224.92,224.66,224.8,32154.0
2024-07-15 12:55:00,224.8,224.89,224.69,224.71,37224.0,224.8,224.89,224.69,224.71,37224.0
2024-07-15 13:00:00,224.68,224.69,224.28,224.35,85745.0,224.68,224.69,224.28,224.35,85745.0
2024-07-15 13:05:00,224.34,224.53,224.32,224.47,44604.0,224.34,224.53,224.32,224.47,44604.0
2024-07-15 13:10:00,224.47,224.49,224.21,224.32,42259.0,224.47,224.49,224.21,224.32,42259.0
2024-07-15 13:15:00,224.31,224.35,224.1,224.14,43116.0,224.31,224.35,224.1,224.14,43116.0
2024-07-15 13:20:00,224.13,224.24,224.09,224.12,48342.0,224.13,224.24,224.09,224.12,48342.0
2024-07-15 13:25:00,224.11,224.19,224.02,224.18,62824.0,224.11,224.19,224.02,224.18,62824.0
2024-07-15 13:30:00,224.16,224.16,223.92,224.0,37368.0,224.16,224.16,223.92,224.0,37368.0
2024-07-15 13:35:00,224.0,224.05,223.8,223.92,99810.0,224.0,224.05,223.8,223.92,99810.0
2024-07-15 13:40:00,223.92,224.03,223.9,224.03,23090.0,223.92,224.03,223.9,224.03,23090.0
2024-07-15 13:45:00,224.02,224.03,223.92,223.94,40954.0,224.02,224.03,223.92,223.94,40954.0
2024-07-15 13:50:00,223.94,224.02,223.94,223.95,24352.0,223.94,224.02,223.94,223.95,24352.0
2024-07-15 13:55:00,223.95,224.0,223.88,223.9,35949.0,223.95,224.0,223.88,223.9,35949.0
2024-07-15 14:00:00,223.89,223.92,223.74,223.78,45865.0,223.89,223.92,223.74,223.78,45865.0
2024-07-15 14:05:00,223.82,223.96,223.82,223.93,39033.0,223.82,223.96,223.82,223.93,39033.0
2024-07-15 14:10:00,223.92,224.0,223.91,223.98,25163.0,223.92,224.0,223.91,223.98,25163.0
2024-07-15 14:15:00,223.97,224.13,223.96,224.06,28703.0,223.97,224.13,223.96,224.06,28703.0
2024-07-15 14:20:00,224.07,224.1,223.98,224.01,15495.0,224.07,224.1,223.98,224.01,15495.0
2024-07-15 14:25:00,223.99,224.05,223.89,224.04,21753.0,223.99,224.05,223.89,224.04,21753.0
2024-07-15 14:30:00,224.03,224.07,223.97,224.02,15061.0,224.03,224.07,223.97,224.02,15061.0
2024-07-15 14:35:00,224.04,224.11,224.01,224.09,26442.0,224.04,224.11,224.01,224.09,26442.0
2024-07-15 14:40:00,224.14,224.2,224.12,224.19,23910.0,224.14,224.2,224.12,224.19,23910.0
2024-07-15 14:45:00,224.18,224.21,224.1,224.12,21122.0,224.18,224.21,224.1,224.12,21122.0
2024-07-15 14:50:00,224.11,224.12,224.02,224.03,14094.0,224.11,224.12,224.02,224.03,14094.0
2024-07-15 14:55:00,224.02,224.05,223.97,224.01,23820.0,224.02,224.05,223.97,224.01,23820.0
2024-07-15 15:00:00,223.99,224.0,223.88,223.91,28049.0,223.99,224.0,223.88,223.91,28049.0
2024-07-15 15:05:00,223.9,223.9,223.8,223.81,23779.0,223.9,223.9,223.8,223.81,23779.0
2024-07-15 15:10:00,223.8,223.94,223.8,223.94,13138.0,223.8,223.94,223.8,223.94,13138.0
2024-07-15 15:15:00,223.94,224.07,223.93,224.0,22141.0,223.94,224.07,223.93,224.0,22141.0
2024-07-15 15:20:00,223.99,224.02,223.9,223.96,15074.0,223.99,224.02,223.9,223.96,15074.0
2024-07-15 15:25:00,223.97,223.98,223.88,223.93,92241.0,223.97,223.98,223.88,223.93,92241.0
2024-07-15 15:30:00,223.93,223.96,223.91,223.95,100345.0,223.93,223.96,223.91,223.95,100345.0
2024-07-15 15:35:00,223.95,223.95,223.91,223.94,22457.0,223.95,223.95,223.91,223.94,22457.0
2024-07-15 15:40:00,223.94,224.05,223.94,224.02,88471.0,223.94,224.05,223.94,224.02,88471.0
2024-07-15 15:45:00,224.02,224.03,223.89,223.91,58769.0,224.02,224.03,223.89,223.91,58769.0
2024-07-15 15:50:00,223.91,223.96,223.9,223.94,89492.0,223.91,223.96,223.9,223.94,89492.0
2024-07-15 15:55:00,223.95,223.97,223.8,223.85,192144.0,223.95,223.97,223.8,223.85,192144.0
2024-07-16 09:30:00,225.42,225.56,225.3,225.34,176117.0,225.42,225.56,225.3,225.34,176117.0
2024-07-16 09:35:00,225.38,225.88,225.37,225.87,114908.0,225.38,225.88,225.37,225.87,114908.0
2024-07-16 09:40:00,225.86,226.23,225.77,226.16,236734.0,225.86,226.23,225.77,226.16,236734.0
2024-07-16 09:45:00,226.21,226.21,226.0,226.03,131440.0,226.21,226.21,226.0,226.03,131440.0
2024-07-16 09:50:00,226.02,226.34,226.0,226.08,109259.0,226.02,226.34,226.0,226.08,109259.0
2024-07-16 09:55:00,226.07,226.09,225.71,225.85,224322.0,226.07,226.09,225.71,225.85,224322.0
2024-07-16 10:00:00,225.88,226.07,225.86,226.01,53779.0,225.88,226.07,225.86,226.01,53779.0
2024-07-16 10:05:00,226.02,226.09,225.68,225.68,54744.0,226.02,226.09,225.68,225.68,54744.0
2024-07-16 10:10:00,225.67,225.89,225.67,225.89,144683.0,225.67,225.89,225.67,225.89,144683.0
2024-07-16 10:15:00,225.89,226.06,225.87,226.0,101607.0,225.89,226.06,225.87,226.0,101607.0
2024-07-16 10:20:00,226.02,226.21,226.0,226.2,92888.0,226.02,226.21,226.0,226.2,92888.0
2024-07-16 10:25:00,226.21,226.29,226.07,226.29,83793.0,226.21,226.29,226.07,226.29,83793.0
2024-07-16 10:30:00,226.29,226.41,226.22,226.38,123778.0,226.29,226.41,226.22,226.38,123778.0
2024-07-16 10:35:00,226.38,226.51,226.25,226.38,264780.0,226.38,226.51,226.25,226.38,264780.0
2024-07-16 10:40:00,226.37,226.44,226.31,226.32,108786.0,226.37,226.44,226.31,226.32,108786.0
2024-07-16 10:45:00,226.34,226.45,226.16,226.44,83320.0,226.34,226.45,226.16,226.44,83320.0
2024-07-16 10:50:00,226.43,226.67,226.42,226.56,250479.0,226.43,226.67,226.42,226.56,250479.0
2024-07-16 10:55:00,226.56,226.92,226.55,226.75,137919.0,226.56,226.92,226.55,226.75,137919.0
2024-07-16 11:00:00,226.76,226.97,226.74,226.94,106910.0,226.76,226.97,226.74,226.94,106910.0
2024-07-16 11:05:00,226.97,227.26,226.91,227.14,167562.0,226.97,227.26,226.91,227.14,167562.0
2024-07-16 11:10:00,227.13,227.15,226.88,227.15,115920.0,227.13,227.15,226.88,227.15,115920.0
2024-07-16 11:15:00,227.16,227.37,227.08,227.33,88615.0,227.16,227.37,227.08,227.33,88615.0
2024-07-16 11:20:00,227.33,227.7,227.2,227.57,165726.0,227.33,227.7,227.2,227.57,165726.0
2024-07-16 11:25:00,227.57,227.59,227.43,227.47,108046.0,227.57,227.59,227.43,227.47,108046.0
2024-07-16 11:30:00,227.48,227.63,227.45,227.55,126247.0,227.48,227.63,227.45,227.55,126247.0
2024-07-16 11:35:00,227.55,227.86,227.54,227.84,113450.0,227.55,227.86,227.54,227.84,113450.0
2024-07-16 11:40:00,227.85,227.9,227.79,227.84,91216.0,227.85,227.9,227.79,227.84,91216.0
2024-07-16 11:45:00,227.85,227.98,227.83,227.91,319482.0,227.85,227.98,227.83,227.91,319482.0
2024-07-16 11:50:00,227.9,227.91,227.59,227.78,71913.0,227.9,227.91,227.59,227.78,71913.0
2024-07-16 11:55:00,227.78,227.93,227.72,227.78,64600.0,227.78,227.93,227.72,227.78,64600.0
2024-07-16 12:00:00,227.79,227.8,227.59,227.6,46468.0,227.79,227.8,227.59,227.6,46468.0
2024-07-16 12:05:00,227.59,227.59,227.31,227.31,120975.0,227.59,227.59,227.31,227.31,120975.0
2024-07-16 12:10:00,227.33,227.52,227.28,227.52,80168.0,227.33,227.52,227.28,227.52,80168.0
2024-07-16 12:15:00,227.51,227.6,227.38,227.45,53712.0,227.51,227.6,227.38,227.45,53712.0
2024-07-16 12:20:00,227.45,227.75,227.45,227.69,56873.0,227.45,227.75,227.45,227.69,56873.0
2024-07-16 12:25:00,227.7,227.78,227.67,227.74,93247.0,227.7,227.78,227.67,227.74,93247.0
2024-07-16 12:30:00,227.72,227.82,227.69,227.75,36709.0,227.72,227.82,227.69,227.75,36709.0
2024-07-16 12:35:00,227.76,227.76,227.59,227.59,76990.0,227.76,227.76,227.59,227.59,76990.0
2024-07-16 12:40:00,227.62,227.65,227.34,227.37,34514.0,227.62,227.65,227.34,227.37,34514.0
2024-07-16 12:45:00,227.34,227.46,227.3,227.35,27147.0,227.34,227.46,227.3,227.35,27147.0
2024-07-16 12:50:00,227.35,227.47,227.31,227.46,44608.0,227.35,227.47,227.31,227.46,44608.0
2024-07-16 12:55:00,227.47,227.5,227.34,227.4,37293.0,227.47,227.5,227.34,227.4,37293.0
2024-07-16 13:00:00,227.41,227.62,227.39,227.62,36492.0,227.41,227.62,227.39,227.62,36492.0
2024-07-16 13:05:00,227.61,227.61,227.43,227.52,24000.0,227.61,227.61,227.43,227.52,24000.0
2024-07-16 13:10:00,227.53,227.58,227.44,227.49,40222.0,227.53,227.58,227.44,227.49,40222.0
2024-07-16 13:15:00,227.5,227.5,227.36,227.38,48540.0,227.5,227.5,227.36,227.38,48540.0
2024-07-16 13:20:00,227.38,227.69,227.38,227.67,28672.0,227.38,227.69,227.38,227.67,28672.0
2024-07-16 13:25:00,227.67,227.82,227.66,227.73,57902.0,227.67,227.82,227.66,227.73,57902.0
2024-07-16 13:30:00,227.72,227.84,227.67,227.83,117421.0,227.72,227.84,227.67,227.83,117421.0
2024-07-16 13:35:00,227.82,227.83,227.73,227.81,25093.0,227.82,227.83,227.73,227.81,25093.0
2024-07-16 13:40:00,227.81,227.87,227.8,227.85,35674.0,227.81,227.87,227.8,227.85,35674.0
2024-07-16 13:45:00,227.84,227.97,227.79,227.96,37722.0,227.84,227.97,227.79,227.96,37722.0
2024-07-16 13:50:00,227.98,228.08,227.95,228.04,70219.0,227.98,228.08,227.95,228.04,70219.0
2024-07-16 13:55:00,228.04,228.04,227.89,227.92,62486.0,228.04,228.04,227.89,227.92,62486.0
2024-07-16 14:00:00,227.93,228.0,227.83,227.97,49994.0,227.93,228.0,227.83,227.97,49994.0
2024-07-16 14:05:00,227.98,228.03,227.86,227.99,67563.0,227.98,228.03,227.86,227.99,67563.0
2024-07-16 14:10:00,227.99,228.1,227.98,228.04,84034.0,227.99,228.1,227.98,228.04,84034.0
2024-07-16 14:15:00,228.03,228.05,227.84,227.84,119096.0,228.03,228.05,227.84,227.84,119096.0
2024-07-16 14:20:00,227.85,228.01,227.83,227.99,57865.0,227.85,228.01,227.83,227.99,57865.0
2024-07-16 14:25:00,227.98,227.99,227.77,227.78,60763.0,227.98,227.99,227.77,227.78,60763.0
2024-07-16 14:30:00,227.78,227.79,227.72,227.76,59433.0,227.78,227.79,227.72,227.76,59433.0
2024-07-16 14:35:00,227.75,227.96,227.75,227.96,48284.0,227.75,227.96,227.75,227.96,48284.0
2024-07-16 14:40:00,227.95,228.0,227.91,227.99,34788.0,227.95,228.0,227.91,227.99,34788.0
2024-07-16 14:45:00,227.99,228.02,227.92,228.02,31296.0,227.99,228.02,227.92,228.02,31296.0
2024-07-16 14:50:00,228.02,228.03,227.91,227.99,39025.0,228.02,228.03,227.91,227.99,39025.0
2024-07-16 14:55:00,227.98,228.01,227.96,227.99,102282.0,227.98,228.01,227.96,227.99,102282.0
2024-07-16 15:00:00,227.98,228.05,227.91,227.99,50519.0,227.98,228.05,227.91,227.99,50519.0
2024-07-16 15:05:00,228.0,228.04,227.98,228.02,58526.0,228.0,228.04,227.98,228.02,58526.0
2024-07-16 15:10:00,228.01,228.06,227.95,228.03,73567.0,228.01,228.06,227.95,228.03,73567.0
2024-07-16 15:15:00,228.02,228.04,227.91,227.91,69196.0,228.02,228.04,227.91,227.91,69196.0
2024-07-16 15:20:00,227.91,227.91,227.79,227.89,91303.0,227.91,227.91,227.79,227.89,91303.0
2024-07-16 15:25:00,227.88,228.02,227.88,227.98,129283.0,227.88,228.02,227.88,227.98,129283.0
2024-07-16 15:30:00,227.98,228.01,227.93,227.99,111930.0,227.98,228.01,227.93,227.99,111930.0
2024-07-16 15:35:00,227.99,228.0,227.97,228.0,72232.0,227.99,228.0,227.97,228.0,72232.0
2024-07-16 15:40:00,228.0,228.14,227.99,228.11,159836.0,228.0,228.14,227.99,228.11,159836.0
2024-07-16 15:45:00,228.11,228.12,228.04,228.11,181574.0,228.11,228.12,228.04,228.11,181574.0
2024-07-16 15:50:00,228.11,228.16,228.08,228.14,161544.0,228.11,228.16,228.08,228.14,161544.0
2024-07-16 15:55:00,228.13,228.29,228.1,228.28,540793.0,228.13,228.29,228.1,228.28,540793.0
2024-07-17 09:30:00,228.76,229.02,228.5,228.96,314232.0,228.76,229.02,228.5,228.96,314232.0
2024-07-17 09:35:00,228.96,229.37,228.93,229.31,116843.0,228.96,229.37,228.93,229.31,116843.0
2024-07-17 09:40:00,229.3,229.34,228.93,229.02,150769.0,229.3,229.34,228.93,229.02,150769.0
2024-07-17 09:45:00,229.03,229.21,228.89,229.06,64694.0,229.03,229.21,228.89,229.06,64694.0
2024-07-17 09:50:00,229.04,229.36,229.04,229.29,151434.0,229.04,229.36,229.04,229.29,151434.0
2024-07-17 09:55:00,229.25,229.64,229.25,229.57,100994.0,229.25,229.64,229.25,229.57,100994.0
2024-07-17 10:00:00,229.59,229.65,228.91,229.0,128017.0,229.59,229.65,228.91,229.0,128017.0
2024-07-17 10:05:00,228.99,229.04,228.62,228.64,192603.0,228.99,229.04,228.62,228.64,192603.0
2024-07-17 10:10:00,228.64,228.65,227.84,228.18,390479.0,228.64,228.65,227.84,228.18,390479.0
2024-07-17 10:15:00,228.17,228.31,227.82,228.27,150919.0,228.17,228.31,227.82,228.27,150919.0
2024-07-17 10:20:00,228.26,228.6,228.18,228.18,150646.0,228.26,228.6,228.18,228.18,150646.0
2024-07-17 10:25:00,228.16,228.55,228.14,228.35,111445.0,228.16,228.55,228.14,228.35,111445.0
2024-07-17 10:30:00,228.35,228.41,228.13,228.4,49271.0,228.35,228.41,228.13,228.4,49271.0
2024-07-17 10:35:00,228.43,228.54,228.18,228.25,193660.0,228.43,228.54,228.18,228.25,193660.0
2024-07-17 10:40:00,228.29,228.58,228.25,228.49,100387.0,228.29,228.58,228.25,228.49,100387.0
2024-07-17 10:45:00,228.49,228.63,228.3,228.36,69270.0,228.49,228.63,228.3,228.36,69270.0
2024-07-17 10:50:00,228.31,228.44,228.08,228.08,96086.0,228.31,228.44,228.08,228.08,96086.0
2024-07-17 10:55:00,228.06,228.23,227.54,227.76,282925.0,228.06,228.23,227.54,227.76,282925.0
2024-07-17 11:00:00,227.78,227.93,227.51,227.56,175214.0,227.78,227.93,227.51,227.56,175214.0
2024-07-17 11:05:00,227.59,228.07,227.39,227.45,143187.0,227.59,228.07,227.39,227.45,143187.0
2024-07-17 11:10:00,227.4,227.63,227.25,227.44,121553.0,227.4,227.63,227.25,227.44,121553.0
2024-07-17 11:15:00,227.43,227.56,227.36,227.48,45637.0,227.43,227.56,227.36,227.48,45637.0
2024-07-17 11:20:00,227.49,227.91,227.49,227.84,102261.0,227.49,227.91,227.49,227.84,102261.0
2024-07-17 11:25:00,227.83,228.0,227.78,227.9,49712.0,227.83,228.0,227.78,227.9,49712.0
2024-07-17 11:30:00,227.89,228.01,227.77,227.84,47510.0,227.89,228.01,227.77,227.84,47510.0
2024-07-17 11:35:00,227.82,227.93,227.79,227.84,124146.0,227.82,227.93,227.79,227.84,124146.0
2024-07-17 11:40:00,227.84,227.85,227.62,227.82,83768.0,227.84,227.85,227.62,227.82,83768.0
2024-07-17 11:45:00,227.83,227.87,227.59,227.59,79160.0,227.83,227.87,227.59,227.59,79160.0
2024-07-17 11:50:00,227.61,227.7,227.47,227.59,64102.0,227.61,227.7,227.47,227.59,64102.0
2024-07-17 11:55:00,227.58,227.79,227.58,227.78,29234.0,227.58,227.79,227.58,227.78,29234.0
2024-07-17 12:00:00,227.82,227.93,227.72,227.74,43769.0,227.82,227.93,227.72,227.74,43769.0
2024-07-17 12:05:00,227.73,227.74,227.58,227.61,43224.0,227.73,227.74,227.58,227.61,43224.0
2024-07-17 12:10:00,227.6,227.6,227.42,227.46,19782.0,227.6,227.6,227.42,227.46,19782.0
2024-07-17 12:15:00,227.46,227.49,227.34,227.46,49517.0,227.46,227.49,227.34,227.46,49517.0
2024-07-17 12:20:00,227.4,227.48,226.98,227.04,73531.0,227.4,227.48,226.98,227.04,73531.0
2024-07-17 12:25:00,227.05,227.06,226.79,226.82,101491.0,227.05,227.06,226.79,226.82,101491.0
2024-07-17 12:30:00,226.82,227.17,226.81,227.17,52577.0,226.82,227.17,226.81,227.17,52577.0
2024-07-17 12:35:00,227.18,227.22,227.01,227.02,46122.0,227.18,227.22,227.01,227.02,46122.0
2024-07-17 12:40:00,227.03,227.17,227.02,227.08,30372.0,227.03,227.17,227.02,227.08,30372.0
2024-07-17 12:45:00,227.09,227.15,227.01,227.12,43599.0,227.09,227.15,227.01,227.12,43599.0
2024-07-17 12:50:00,227.1,227.31,227.08,227.29,26733.0,227.1,227.31,227.08,227.29,26733.0
2024-07-17 12:55:00,227.31,227.31,227.04,227.06,78373.0,227.31,227.31,227.04,227.06,78373.0
2024-07-17 13:00:00,227.04,227.19,226.93,226.96,79098.0,227.04,227.19,226.93,226.96,79098.0
2024-07-17 13:05:00,226.95,227.22,226.95,227.08,21554.0,226.95,227.22,226.95,227.08,21554.0
2024-07-17 13:10:00,227.07,227.27,227.06,227.24,37811.0,227.07,227.27,227.06,227.24,37811.0
2024-07-17 13:15:00,227.26,227.39,227.19,227.2,21361.0,227.26,227.39,227.19,227.2,21361.0
2024-07-17 13:20:00,227.19,227.32,227.13,227.27,34877.0,227.19,227.32,227.13,227.27,34877.0
2024-07-17 13:25:00,227.27,227.3,227.04,227.04,48120.0,227.27,227.3,227.04,227.04,48120.0
2024-07-17 13:30:00,227.06,227.16,226.94,226.98,73799.0,227.06,227.16,226.94,226.98,73799.0
2024-07-17 13:35:00,227.0,227.04,226.95,227.04,38682.0,227.0,227.04,226.95,227.04,38682.0
2024-07-17 13:40:00,227.03,227.03,226.87,226.91,34006.0,227.03,227.03,226.87,226.91,34006.0
2024-07-17 13:45:00,226.91,227.03,226.87,226.92,26049.0,226.91,227.03,226.87,226.92,26049.0
2024-07-17 13:50:00,226.92,226.95,226.83,226.86,25640.0,226.92,226.95,226.83,226.86,25640.0
2024-07-17 13:55:00,226.86,226.93,226.71,226.77,80315.0,226.86,226.93,226.71,226.77,80315.0
2024-07-17 14:00:00,226.76,226.83,226.67,226.68,49176.0,226.76,226.83,226.67,226.68,49176.0
2024-07-17 14:05:00,226.7,226.95,226.7,226.92,37399.0,226.7,226.95,226.7,226.92,37399.0
2024-07-17 14:10:00,226.91,227.06,226.91,227.0,37604.0,226.91,227.06,226.91,227.0,37604.0
2024-07-17 14:15:00,227.0,227.14,226.98,227.03,58172.0,227.0,227.14,226.98,227.03,58172.0
2024-07-17 14:20:00,227.03,227.11,227.01,227.03,28878.0,227.03,227.11,227.01,227.03,28878.0
2024-07-17 14:25:00,227.06,227.13,227.02,227.13,25328.0,227.06,227.13,227.02,227.13,25328.0
2024-07-17 14:30:00,227.1,227.26,227.09,227.26,26440.0,227.1,227.26,227.09,227.26,26440.0
2024-07-17 14:35:00,227.26,227.26,227.15,227.15,18139.0,227.26,227.26,227.15,227.15,18139.0
2024-07-17 14:40:00,227.16,227.2,227.13,227.17,11309.0,227.16,227.2,227.13,227.17,11309.0
2024-07-17 14:45:00,227.17,227.29,227.17,227.26,18454.0,227.17,227.29,227.17,227.26,18454.0
2024-07-17 14:50:00,227.25,227.28,227.17,227.2,22059.0,227.25,227.28,227.17,227.2,22059.0
2024-07-17 14:55:00,227.2,227.28,227.19,227.27,18976.0,227.2,227.28,227.19,227.27,18976.0
2024-07-17 15:00:00,227.28,227.44,227.28,227.42,61008.0,227.28,227.44,227.28,227.42,61008.0
2024-07-17 15:05:00,227.42,227.5,227.42,227.44,34124.0,227.42,227.5,227.42,227.44,34124.0
2024-07-17 15:10:00,227.42,227.47,227.41,227.41,31289.0,227.42,227.47,227.41,227.41,31289.0
2024-07-17 15:15:00,227.41,227.45,227.29,227.36,41070.0,227.41,227.45,227.29,227.36,41070.0
2024-07-17 15:20:00,227.37,227.38,227.21,227.21,29366.0,227.37,227.38,227.21,227.21,29366.0
2024-07-17 15:25:00,227.22,227.25,227.2,227.25,11798.0,227.22,227.25,227.2,227.25,11798.0
2024-07-17 15:30:00,227.24,227.25,227.2,227.21,24360.0,227.24,227.25,227.2,227.21,24360.0
2024-07-17 15:35:00,227.21,227.26,227.17,227.2,42573.0,227.21,227.26,227.17,227.2,42573.0
2024-07-17 15:40:00,227.21,227.25,227.17,227.24,71142.0,227.21,227.25,227.17,227.24,71142.0
2024-07-17 15:45:00,227.24,227.36,227.23,227.36,40547.0,227.24,227.36,227.23,227.36,40547.0
2024-07-17 15:50:00,227.37,227.42,227.26,227.27,74027.0,227.37,227.42,227.26,227.27,74027.0
2024-07-17 15:55:00,227.26,227.31,227.17,227.27,169774.0,227.26,227.31,227.17,227.27,169774.0
2024-07-18 09:30:00,227.68,227.77,227.33,227.36,147234.0,227.68,227.77,227.33,227.36,147234.0
2024-07-18 09:35:00,227.36,227.45,227.16,227.29,101741.0,227.36,227.45,227.16,227.29,101741.0
2024-07-18 09:40:00,227.28,227.51,227.25,227.38,53466.0,227.28,227.51,227.25,227.38,53466.0
2024-07-18 09:45:00,227.38,227.69,227.36,227.55,65737.0,227.38,227.69,227.36,227.55,65737.0
2024-07-18 09:50:00,227.56,227.63,227.42,227.47,58725.0,227.56,227.63,227.42,227.47,58725.0
2024-07-18 09:55:00,227.49,227.9,227.47,227.88,49624.0,227.49,227.9,227.47,227.88,49624.0
2024-07-18 10:00:00,227.84,228.0,227.77,227.8,77579.0,227.84,228.0,227.77,227.8,77579.0
2024-07-18 10:05:00,227.81,227.9,227.72,227.72,22173.0,227.81,227.9,227.72,227.72,22173.0
2024-07-18 10:10:00,227.72,227.85,227.66,227.74,16386.0,227.72,227.85,227.66,227.74,16386.0
2024-07-18 10:15:00,227.72,227.89,227.56,227.58,57664.0,227.72,227.89,227.56,227.58,57664.0
2024-07-18 10:20:00,227.62,227.78,227.57,227.76,27608.0,227.62,227.78,227.57,227.76,27608.0
2024-07-18 10:25:00,227.75,227.79,227.62,227.7,82654.0,227.75,227.79,227.62,227.7,82654.0
2024-07-18 10:30:00,227.72,227.72,227.46,227.46,48433.0,227.72,227.72,227.46,227.46,48433.0
2024-07-18 10:35:00,227.43,227.83,227.41,227.76,46458.0,227.43,227.83,227.41,227.76,46458.0
2024-07-18 10:40:00,227.77,228.09,227.63,228.03,69787.0,227.77,228.09,227.63,228.03,69787.0
2024-07-18 10:45:00,227.98,228.14,227.86,227.91,36016.0,227.98,228.14,227.86,227.91,36016.0
2024-07-18 10:50:00,227.89,228.28,227.88,228.28,56404.0,227.89,228.28,227.88,228.28,56404.0
2024-07-18 10:55:00,228.29,228.32,228.16,228.19,78798.0,228.29,228.32,228.16,228.19,78798.0
2024-07-18 11:00:00,228.18,228.23,228.09,228.11,40087.0,228.18,228.23,228.09,228.11,40087.0
2024-07-18 11:05:00,228.1,228.21,228.04,228.11,47792.0,228.1,228.21,228.04,228.11,47792.0
2024-07-18 11:10:00,228.08,228.18,227.96,228.0,57201.0,228.08,228.18,227.96,228.0,57201.0
2024-07-18 11:15:00,228.0,228.05,227.87,227.97,35795.0,228.0,228.05,227.87,227.97,35795.0
2024-07-18 11:20:00,227.96,228.01,227.88,227.95,27976.0,227.96,228.01,227.88,227.95,27976.0
2024-07-18 11:25:00,227.94,228.03,227.88,227.91,28738.0,227.94,228.03,227.88,227.91,28738.0
2024-07-18 11:30:00,227.88,227.89,227.75,227.83,26600.0,227.88,227.89,227.75,227.83,26600.0
2024-07-18 11:35:00,227.84,228.02,227.79,227.97,31462.0,227.84,228.02,227.79,227.97,31462.0
2024-07-18 11:40:00,227.96,228.04,227.79,227.79,38765.0,227.96,228.04,227.79,227.79,38765.0
2024-07-18 11:45:00,227.82,227.83,227.62,227.63,28009.0,227.82,227.83,227.62,227.63,28009.0
2024-07-18 11:50:00,227.61,227.7,227.56,227.7,36939.0,227.61,227.7,227.56,227.7,36939.0
2024-07-18 11:55:00,227.7,227.72,227.51,227.53,53867.0,227.7,227.72,227.51,227.53,53867.0
2024-07-18 12:00:00,227.52,227.52,227.06,227.22,86467.0,227.52,227.52,227.06,227.22,86467.0
2024-07-18 12:05:00,227.21,227.42,227.12,227.41,29962.0,227.21,227.42,227.12,227.41,29962.0
2024-07-18 12:10:00,227.41,227.57,227.35,227.49,50144.0,227.41,227.57,227.35,227.49,50144.0
2024-07-18 12:15:00,227.47,227.54,227.46,227.54,22645.0,227.47,227.54,227.46,227.54,22645.0
2024-07-18 12:20:00,227.56,227.61,227.5,227.58,18268.0,227.56,227.61,227.5,227.58,18268.0
2024-07-18 12:25:00,227.57,227.58,227.46,227.53,18684.0,227.57,227.58,227.46,227.53,18684.0
2024-07-18 12:30:00,227.52,227.52,227.35,227.39,49463.0,227.52,227.52,227.35,227.39,49463.0
2024-07-18 12:35:00,227.39,227.4,227.17,227.22,24605.0,227.39,227.4,227.17,227.22,24605.0
2024-07-18 12:40:00,227.17,227.18,227.02,227.02,26978.0,227.17,227.18,227.02,227.02,26978.0
2024-07-18 12:45:00,227.04,227.26,227.04,227.23,41722.0,227.04,227.26,227.04,227.23,41722.0
2024-07-18 12:50:00,227.23,227.24,227.1,227.14,20932.0,227.23,227.24,227.1,227.14,20932.0
2024-07-18 12:55:00,227.12,227.12,227.02,227.05,34282.0,227.12,227.12,227.02,227.05,34282.0
2024-07-18 13:00:00,227.05,227.06,226.84,226.84,59954.0,227.05,227.06,226.84,226.84,59954.0
2024-07-18 13:05:00,226.84,226.88,226.75,226.88,62437.0,226.84,226.88,226.75,226.88,62437.0
2024-07-18 13:10:00,226.9,227.05,226.89,226.93,29923.0,226.9,227.05,226.89,226.93,29923.0
2024-07-18 13:15:00,226.91,226.99,226.74,226.96,38868.0,226.91,226.99,226.74,226.96,38868.0
2024-07-18 13:20:00,226.97,227.0,226.81,226.82,13554.0,226.97,227.0,226.81,226.82,13554.0
2024-07-18 13:25:00,226.81,226.82,226.63,226.81,173776.0,226.81,226.82,226.63,226.81,173776.0
2024-07-18 13:30:00,226.84,226.88,226.71,226.87,42496.0,226.84,226.88,226.71,226.87,42496.0
2024-07-18 13:35:00,226.89,226.91,226.82,226.85,3528.0,226.89,226.91,226.82,226.85,3528.0
2024-07-18 13:40:00,226.85,227.07,226.85,226.99,34156.0,226.85,227.07,226.85,226.99,34156.0
2024-07-18 13:45:00,227.01,227.17,227.01,227.09,19450.0,227.01,227.17,227.01,227.09,19450.0
2024-07-18 13:50:00,227.08,227.08,226.99,227.05,13252.0,227.08,227.08,226.99,227.05,13252.0
2024-07-18 13:55:00,227.04,227.15,227.04,227.05,12853.0,227.04,227.15,227.04,227.05,12853.0
2024-07-18 14:00:00,227.06,227.06,226.9,226.94,16731.0,227.06,227.06,226.9,226.94,16731.0
2024-07-18 14:05:00,226.93,226.93,226.82,226.85,8461.0,226.93,226.93,226.82,226.85,8461.0
2024-07-18 14:10:00,226.86,226.86,226.67,226.73,31734.0,226.86,226.86,226.67,226.73,31734.0
2024-07-18 14:15:00,226.74,226.81,226.71,226.75,28626.0,226.74,226.81,226.71,226.75,28626.0
2024-07-18 14:20:00,226.77,226.81,226.71,226.76,9618.0,226.77,226.81,226.71,226.76,9618.0
2024-07-18 14:25:00,226.76,226.76,226.64,226.7,10723.0,226.76,226.76,226.64,226.7,10723.0
2024-07-18 14:30:00,226.69,226.73,226.56,226.73,17739.0,226.69,226.73,226.56,226.73,17739.0
2024-07-18 14:35:00,226.71,226.73,226.61,226.64,13397.0,226.71,226.73,226.61,226.64,13397.0
2024-07-18 14:40:00,226.64,226.64,226.56,226.56,49326.0,226.64,226.64,226.56,226.56,49326.0
2024-07-18 14:45:00,226.58,226.65,226.56,226.57,25773.0,226.58,226.65,226.56,226.57,25773.0
2024-07-18 14:50:00,226.57,226.61,226.55,226.58,31524.0,226.57,226.61,226.55,226.58,31524.0
2024-07-18 14:55:00,226.58,226.64,226.56,226.6,16240.0,226.58,226.64,226.56,226.6,16240.0
2024-07-18 15:00:00,226.61,226.62,226.36,226.36,56601.0,226.61,226.62,226.36,226.36,56601.0
2024-07-18 15:05:00,226.35,226.36,225.85,225.9,125640.0,226.35,226.36,225.85,225.9,125640.0
2024-07-18 15:10:00,225.91,225.96,225.75,225.8,71094.0,225.91,225.96,225.75,225.8,71094.0
2024-07-18 15:15:00,225.81,225.85,225.62,225.64,90036.0,225.81,225.85,225.62,225.64,90036.0
2024-07-18 15:20:00,225.67,225.75,225.63,225.71,48593.0,225.67,225.75,225.63,225.71,48593.0
2024-07-18 15:25:00,225.73,225.9,225.73,225.79,38046.0,225.73,225.9,225.73,225.79,38046.0
2024-07-18 15:30:00,225.78,225.78,225.58,225.6,60639.0,225.78,225.78,225.58,225.6,60639.0
2024-07-18 15:35:00,225.6,225.85,225.6,225.83,63334.0,225.6,225.85,225.6,225.83,63334.0
2024-07-18 15:40:00,225.84,225.89,225.64,225.65,164053.0,225.84,225.89,225.64,225.65,164053.0
2024-07-18 15:45:00,225.65,225.69,225.57,225.62,140691.0,225.65,225.69,225.57,225.62,140691.0
2024-07-18 15:50:00,225.65,225.95,225.65,225.76,120520.0,225.65,225.95,225.65,225.76,120520.0
2024-07-18 15:55:00,225.77,225.92,225.75,225.81,415026.0,225.77,225.92,225.75,225.81,415026.0
2024-07-19 09:30:00,221.52,221.87,221.41,221.83,634437.0,221.52,221.87,221.41,221.83,634437.0
2024-07-19 09:35:00,221.83,222.13,221.83,222.11,316761.0,221.83,222.13,221.83,222.11,316761.0
2024-07-19 09:40:00,222.14,222.54,222.09,222.26,255392.0,222.14,222.54,222.09,222.26,255392.0
2024-07-19 09:45:00,222.25,222.42,222.12,222.31,150422.0,222.25,222.42,222.12,222.31,150422.0
2024-07-19 09:50:00,222.3,222.3,222.08,222.12,125508.0,222.3,222.3,222.08,222.12,125508.0
2024-07-19 09:55:00,222.11,222.27,222.04,222.26,118078.0,222.11,222.27,222.04,222.26,118078.0
2024-07-19 10:00:00,222.23,222.34,221.89,221.9,149876.0,222.23,222.34,221.89,221.9,149876.0
2024-07-19 10:05:00,221.9,222.16,221.79,222.16,228727.0,221.9,222.16,221.79,222.16,228727.0
2024-07-19 10:10:00,222.14,222.3,221.96,222.04,132847.0,222.14,222.3,221.96,222.04,132847.0
2024-07-19 10:15:00,222.06,222.15,221.98,222.03,124737.0,222.06,222.15,221.98,222.03,124737.0
2024-07-19 10:20:00,222.05,222.12,221.93,221.94,124377.0,222.05,222.12,221.93,221.94,124377.0
2024-07-19 10:25:00,221.93,222.05,221.85,222.02,132955.0,221.93,222.05,221.85,222.02,132955.0
2024-07-19 10:30:00,222.05,222.17,221.96,222.09,69818.0,222.05,222.17,221.96,222.09,69818.0
2024-07-19 10:35:00,222.12,222.22,221.94,221.99,107857.0,222.12,222.22,221.94,221.99,107857.0
2024-07-19 10:40:00,222.01,222.1,221.94,221.99,64765.0,222.01,222.1,221.94,221.99,64765.0
2024-07-19 10:45:00,222.0,222.04,221.92,221.93,26180.0,222.0,222.04,221.92,221.93,26180.0
2024-07-19 10:50:00,221.95,221.97,221.62,221.65,113475.0,221.95,221.97,221.62,221.65,113475.0
2024-07-19 10:55:00,221.68,221.75,221.51,221.71,113888.0,221.68,221.75,221.51,221.71,113888.0
2024-07-19 11:00:00,221.7,222.06,221.69,222.06,65835.0,221.7,222.06,221.69,222.06,65835.0
2024-07-19 11:05:00,222.02,222.52,222.02,222.51,161088.0,222.02,222.52,222.02,222.51,161088.0
2024-07-19 11:10:00,222.52,222.68,222.48,222.57,71883.0,222.52,222.68,222.48,222.57,71883.0
2024-07-19 11:15:00,222.57,222.6,222.42,222.5,39077.0,222.57,222.6,222.42,222.5,39077.0
2024-07-19 11:20:00,222.49,222.5,222.33,222.37,45367.0,222.49,222.5,222.33,222.37,45367.0
2024-07-19 11:25:00,222.38,222.39,222.25,222.3,24773.0,222.38,222.39,222.25,222.3,24773.0
2024-07-19 11:30:00,222.3,222.31,222.15,222.26,58060.0,222.3,222.31,222.15,222.26,58060.0
2024-07-19 11:35:00,222.27,222.47,222.27,222.47,30909.0,222.27,222.47,222.27,222.47,30909.0
2024-07-19 11:40:00,222.44,222.46,222.28,222.33,22718.0,222.44,222.46,222.28,222.33,22718.0
2024-07-19 11:45:00,222.31,222.44,222.26,222.4,28896.0,222.31,222.44,222.26,222.4,28896.0
2024-07-19 11:50:00,222.41,222.5,222.38,222.47,43448.0,222.41,222.5,222.38,222.47,43448.0
2024-07-19 11:55:00,222.5,222.51,222.34,222.41,80111.0,222.5,222.51,222.34,222.41,80111.0
2024-07-19 12:00:00,222.43,222.47,222.39,222.41,127180.0,222.43,222.47,222.39,222.41,127180.0
2024-07-19 12:05:00,222.4,222.41,222.18,222.28,76288.0,222.4,222.41,222.18,222.28,76288.0
2024-07-19 12:10:00,222.27,222.33,222.23,222.33,26018.0,222.27,222.33,222.23,222.33,26018.0
2024-07-19 12:15:00,222.33,222.36,222.25,222.27,36677.0,222.33,222.36,222.25,222.27,36677.0
2024-07-19 12:20:00,222.27,222.28,222.11,222.12,40811.0,222.27,222.28,222.11,222.12,40811.0
2024-07-19 12:25:00,222.13,222.13,222.03,222.11,28922.0,222.13,222.13,222.03,222.11,28922.0
2024-07-19 12:30:00,222.13,222.17,222.02,222.12,22718.0,222.13,222.17,222.02,222.12,22718.0
2024-07-19 12:35:00,222.11,222.24,222.1,222.13,20534.0,222.11,222.24,222.1,222.13,20534.0
2024-07-19 12:40:00,222.12,222.12,222.02,222.05,16031.0,222.12,222.12,222.02,222.05,16031.0
2024-07-19 12:45:00,222.06,222.15,222.06,222.08,17606.0,222.06,222.15,222.06,222.08,17606.0
2024-07-19 12:50:00,222.07,222.08,221.85,221.92,36583.0,222.07,222.08,221.85,221.92,36583.0
2024-07-19 12:55:00,221.91,221.93,221.84,221.86,48383.0,221.91,221.93,221.84,221.86,48383.0
2024-07-19 13:00:00,221.87,221.89,221.75,221.8,50908.0,221.87,221.89,221.75,221.8,50908.0
2024-07-19 13:05:00,221.8,221.89,221.75,221.89,44063.0,221.8,221.89,221.75,221.89,44063.0
2024-07-19 13:10:00,221.87,221.93,221.74,221.77,44175.0,221.87,221.93,221.74,221.77,44175.0
2024-07-19 13:15:00,221.77,221.96,221.76,221.96,64103.0,221.77,221.96,221.76,221.96,64103.0
2024-07-19 13:20:00,221.95,221.95,221.78,221.84,58566.0,221.95,221.95,221.78,221.84,58566.0
2024-07-19 13:25:00,221.84,221.87,221.62,221.66,83420.0,221.84,221.87,221.62,221.66,83420.0
2024-07-19 13:30:00,221.68,221.73,221.5,221.54,54614.0,221.68,221.73,221.5,221.54,54614.0
2024-07-19 13:35:00,221.53,221.89,221.52,221.88,43036.0,221.53,221.89,221.52,221.88,43036.0
2024-07-19 13:40:00,221.86,221.91,221.72,221.83,49798.0,221.86,221.91,221.72,221.83,49798.0
2024-07-19 13:45:00,221.83,221.92,221.76,221.89,27426.0,221.83,221.92,221.76,221.89,27426.0
2024-07-19 13:50:00,221.89,221.98,221.84,221.95,27952.0,221.89,221.98,221.84,221.95,27952.0
2024-07-19 13:55:00,221.95,221.98,221.83,221.84,30737.0,221.95,221.98,221.83,221.84,30737.0
2024-07-19 14:00:00,221.85,221.87,221.78,221.78,27717.0,221.85,221.87,221.78,221.78,27717.0
2024-07-19 14:05:00,221.78,221.93,221.78,221.91,35060.0,221.78,221.93,221.78,221.91,35060.0
2024-07-19 14:10:00,221.91,221.91,221.74,221.74,40116.0,221.91,221.91,221.74,221.74,40116.0
2024-07-19 14:15:00,221.76,221.76,221.67,221.73,42525.0,221.76,221.76,221.67,221.73,42525.0
2024-07-19 14:20:00,221.73,221.77,221.7,221.76,13954.0,221.73,221.77,221.7,221.76,13954.0
2024-07-19 14:25:00,221.76,221.81,221.73,221.8,52737.0,221.76,221.81,221.73,221.8,52737.0
2024-07-19 14:30:00,221.79,221.8,221.68,221.7,21028.0,221.79,221.8,221.68,221.7,21028.0
2024-07-19 14:35:00,221.7,221.74,221.66,221.72,64712.0,221.7,221.74,221.66,221.72,64712.0
2024-07-19 14:40:00,221.72,221.81,221.68,221.69,44475.0,221.72,221.81,221.68,221.69,44475.0
2024-07-19 14:45:00,221.69,221.78,221.68,221.77,22637.0,221.69,221.78,221.68,221.77,22637.0
2024-07-19 14:50:00,221.77,221.8,221.73,221.78,23026.0,221.77,221.8,221.73,221.78,23026.0
2024-07-19 14:55:00,221.79,221.81,221.76,221.78,22276.0,221.79,221.81,221.76,221.78,22276.0
2024-07-19 15:00:00,221.78,221.85,221.71,221.85,35397.0,221.78,221.85,221.71,221.85,35397.0
2024-07-19 15:05:00,221.83,221.84,221.71,221.74,38533.0,221.83,221.84,221.71,221.74,38533.0
2024-07-19 15:10:00,221.76,221.82,221.71,221.81,17834.0,221.76,221.82,221.71,221.81,17834.0
2024-07-19 15:15:00,221.81,221.84,221.77,221.8,11363.0,221.81,221.84,221.77,221.8,11363.0
2024-07-19 15:20:00,221.79,221.86,221.78,221.83,53888.0,221.79,221.86,221.78,221.83,53888.0
2024-07-19 15:25:00,221.82,221.82,221.72,221.76,38398.0,221.82,221.82,221.72,221.76,38398.0
2024-07-19 15:30:00,221.77,221.79,221.65,221.66,39333.0,221.77,221.79,221.65,221.66,39333.0
2024-07-19 15:35:00,221.66,221.8,221.65,221.79,28848.0,221.66,221.8,221.65,221.79,28848.0
2024-07-19 15:40:00,221.78,221.89,221.78,221.89,38265.0,221.78,221.89,221.78,221.89,38265.0
2024-07-19 15:45:00,221.9,221.93,221.83,221.86,81267.0,221.9,221.93,221.83,221.86,81267.0
2024-07-19 15:50:00,221.87,221.93,221.83,221.85,126183.0,221.87,221.93,221.83,221.85,126183.0
2024-07-19 15:55:00,221.86,221.87,221.71,221.77,361624.0,221.86,221.87,221.71,221.77,361624.0
2024-07-22 09:30:00,221.57,221.79,221.48,221.79,149591.0,221.57,221.79,221.48,221.79,149591.0
2024-07-22 09:35:00,221.78,221.78,221.3,221.63,41411.0,221.78,221.78,221.3,221.63,41411.0
2024-07-22 09:40:00,221.63,221.71,221.24,221.29,44935.0,221.63,221.71,221.24,221.29,44935.0
2024-07-22 09:45:00,221.24,221.36,221.11,221.32,45797.0,221.24,221.36,221.11,221.32,45797.0
2024-07-22 09:50:00,221.33,221.38,221.25,221.25,23476.0,221.33,221.38,221.25,221.25,23476.0
2024-07-22 09:55:00,221.24,221.34,221.12,221.23,26960.0,221.24,221.34,221.12,221.23,26960.0
2024-07-22 10:00:00,221.23,221.33,221.11,221.28,39744.0,221.23,221.33,221.11,221.28,39744.0
2024-07-22 10:05:00,221.29,221.38,221.15,221.17,131285.0,221.29,221.38,221.15,221.17,131285.0
2024-07-22 10:10:00,221.16,221.42,221.16,221.36,43239.0,221.16,221.42,221.16,221.36,43239.0
2024-07-22 10:15:00,221.36,221.4,221.15,221.2,33015.0,221.36,221.4,221.15,221.2,33015.0
2024-07-22 10:20:00,221.19,221.2,220.9,220.92,47863.0,221.19,221.2,220.9,220.92,47863.0
2024-07-22 10:25:00,220.91,221.01,220.64,220.64,203285.0,220.91,221.01,220.64,220.64,203285.0
2024-07-22 10:30:00,220.67,220.69,220.4,220.43,144505.0,220.67,220.69,220.4,220.43,144505.0
2024-07-22 10:35:00,220.44,220.8,220.4,220.7,58223.0,220.44,220.8,220.4,220.7,58223.0
2024-07-22 10:40:00,220.7,220.89,220.69,220.87,42106.0,220.7,220.89,220.69,220.87,42106.0
2024-07-22 10:45:00,220.86,220.87,220.56,220.61,36898.0,220.86,220.87,220.56,220.61,36898.0
2024-07-22 10:50:00,220.62,220.84,220.62,220.82,26922.0,220.62,220.84,220.62,220.82,26922.0
2024-07-22 10:55:00,220.81,220.88,220.68,220.71,66967.0,220.81,220.88,220.68,220.71,66967.0
2024-07-22 11:00:00,220.71,221.01,220.68,220.93,44052.0,220.71,221.01,220.68,220.93,44052.0
2024-07-22 11:05:00,220.91,220.93,220.74,220.77,33057.0,220.91,220.93,220.74,220.77,33057.0
2024-07-22 11:10:00,220.77,220.9,220.76,220.78,37363.0,220.77,220.9,220.76,220.78,37363.0
2024-07-22 11:15:00,220.78,220.81,220.68,220.81,32419.0,220.78,220.81,220.68,220.81,32419.0
2024-07-22 11:20:00,220.81,220.82,220.5,220.59,30982.0,220.81,220.82,220.5,220.59,30982.0
2024-07-22 11:25:00,220.58,220.63,220.47,220.59,37290.0,220.58,220.63,220.47,220.59,37290.0
2024-07-22 11:30:00,220.6,220.73,220.51,220.52,27583.0,220.6,220.73,220.51,220.52,27583.0
2024-07-22 11:35:00,220.51,220.7,220.51,220.55,27806.0,220.51,220.7,220.51,220.55,27806.0
2024-07-22 11:40:00,220.55,220.64,220.45,220.61,40289.0,220.55,220.64,220.45,220.61,40289.0
2024-07-22 11:45:00,220.62,220.74,220.62,220.69,29724.0,220.62,220.74,220.62,220.69,29724.0
2024-07-22 11:50:00,220.65,220.75,220.57,220.68,26492.0,220.65,220.75,220.57,220.68,26492.0
2024-07-22 11:55:00,220.66,220.66,220.55,220.63,24830.0,220.66,220.66,220.55,220.63,24830.0
2024-07-22 12:00:00,220.63,220.81,220.62,220.81,25735.0,220.63,220.81,220.62,220.81,25735.0
2024-07-22 12:05:00,220.81,220.92,220.79,220.82,28514.0,220.81,220.92,220.79,220.82,28514.0
2024-07-22 12:10:00,220.82,220.85,220.69,220.69,15499.0,220.82,220.85,220.69,220.69,15499.0
2024-07-22 12:15:00,220.7,220.78,220.67,220.77,15114.0,220.7,220.78,220.67,220.77,15114.0
2024-07-22 12:20:00,220.75,220.83,220.73,220.82,18988.0,220.75,220.83,220.73,220.82,18988.0
2024-07-22 12:25:00,220.82,220.93,220.81,220.81,36792.0,220.82,220.93,220.81,220.81,36792.0
2024-07-22 12:30:00,220.8,221.11,220.79,221.1,132153.0,220.8,221.11,220.79,221.1,132153.0
2024-07-22 12:35:00,221.1,221.24,221.09,221.18,175853.0,221.1,221.24,221.09,221.18,175853.0
2024-07-22 12:40:00,221.18,221.25,221.1,221.12,44164.0,221.18,221.25,221.1,221.12,44164.0
2024-07-22 12:45:00,221.11,221.17,221.08,221.17,33730.0,221.11,221.17,221.08,221.17,33730.0
2024-07-22 12:50:00,221.18,221.26,221.18,221.22,76820.0,221.18,221.26,221.18,221.22,76820.0
2024-07-22 12:55:00,221.22,221.29,221.2,221.27,24113.0,221.22,221.29,221.2,221.27,24113.0
2024-07-22 13:00:00,221.28,221.33,221.15,221.16,28953.0,221.28,221.33,221.15,221.16,28953.0
2024-07-22 13:05:00,221.16,221.28,221.15,221.23,37838.0,221.16,221.28,221.15,221.23,37838.0
2024-07-22 13:10:00,221.21,221.34,221.21,221.28,22711.0,221.21,221.34,221.21,221.28,22711.0
2024-07-22 13:15:00,221.31,221.46,221.26,221.46,53190.0,221.31,221.46,221.26,221.46,53190.0
2024-07-22 13:20:00,221.45,221.58,221.44,221.47,113298.0,221.45,221.58,221.44,221.47,113298.0
2024-07-22 13:25:00,221.48,221.57,221.24,221.28,36885.0,221.48,221.57,221.24,221.28,36885.0
2024-07-22 13:30:00,221.28,221.41,221.23,221.41,26591.0,221.28,221.41,221.23,221.41,26591.0
2024-07-22 13:35:00,221.41,221.42,221.28,221.33,17078.0,221.41,221.42,221.28,221.33,17078.0
2024-07-22 13:40:00,221.33,221.34,221.3,221.31,10801.0,221.33,221.34,221.3,221.31,10801.0
2024-07-22 13:45:00,221.32,221.35,221.31,221.33,12792.0,221.32,221.35,221.31,221.33,12792.0
2024-07-22 13:50:00,221.33,221.36,221.31,221.35,11355.0,221.33,221.36,221.31,221.35,11355.0
2024-07-22 13:55:00,221.36,221.36,221.32,221.35,15347.0,221.36,221.36,221.32,221.35,15347.0
2024-07-22 14:00:00,221.35,221.37,221.23,221.27,32658.0,221.35,221.37,221.23,221.27,32658.0
2024-07-22 14:05:00,221.28,221.36,221.27,221.31,18472.0,221.28,221.36,221.27,221.31,18472.0
2024-07-22 14:10:00,221.32,221.35,221.21,221.24,18931.0,221.32,221.35,221.21,221.24,18931.0
2024-07-22 14:15:00,221.25,221.42,221.25,221.42,24247.0,221.25,221.42,221.25,221.42,24247.0
2024-07-22 14:20:00,221.42,221.44,221.38,221.42,10064.0,221.42,221.44,221.38,221.42,10064.0
2024-07-22 14:25:00,221.4,221.46,221.37,221.45,17266.0,221.4,221.46,221.37,221.45,17266.0
2024-07-22 14:30:00,221.44,221.45,221.38,221.42,9364.0,221.44,221.45,221.38,221.42,9364.0
2024-07-22 14:35:00,221.42,221.42,221.36,221.4,13196.0,221.42,221.42,221.36,221.4,13196.0
2024-07-22 14:40:00,221.41,221.45,221.4,221.44,14080.0,221.41,221.45,221.4,221.44,14080.0
2024-07-22 14:45:00,221.45,221.54,221.45,221.52,28813.0,221.45,221.54,221.45,221.52,28813.0
2024-07-22 14:50:00,221.52,221.59,221.52,221.57,13956.0,221.52,221.59,221.52,221.57,13956.0
2024-07-22 14:55:00,221.57,221.58,221.5,221.53,17768.0,221.57,221.58,221.5,221.53,17768.0
2024-07-22 15:00:00,221.52,221.52,221.46,221.49,12201.0,221.52,221.52,221.46,221.49,12201.0
2024-07-22 15:05:00,221.5,221.6,221.49,221.6,10626.0,221.5,221.6,221.49,221.6,10626.0
2024-07-22 15:10:00,221.61,221.66,221.6,221.62,35925.0,221.61,221.66,221.6,221.62,35925.0
2024-07-22 15:15:00,221.62,221.69,221.61,221.61,14587.0,221.62,221.69,221.61,221.61,14587.0
2024-07-22 15:20:00,221.62,221.63,221.56,221.59,9262.0,221.62,221.63,221.56,221.59,9262.0
2024-07-22 15:25:00,221.59,221.65,221.59,221.65,19312.0,221.59,221.65,221.59,221.65,19312.0
2024-07-22 15:30:00,221.64,221.65,221.6,221.62,17565.0,221.64,221.65,221.6,221.62,17565.0
2024-07-22 15:35:00,221.65,221.72,221.65,221.7,37704.0,221.65,221.72,221.65,221.7,37704.0
2024-07-22 15:40:00,221.7,221.75,221.69,221.71,16781.0,221.7,221.75,221.69,221.71,16781.0
2024-07-22 15:45:00,221.72,221.77,221.71,221.75,35395.0,221.72,221.77,221.71,221.75,35395.0
2024-07-22 15:50:00,221.76,221.92,221.74,221.85,161438.0,221.76,221.92,221.74,221.85,161438.0
2024-07-22 15:55:00,221.86,221.91,221.78,221.81,153982.0,221.86,221.91,221.78,221.81,153982.0
2024-07-23 09:30:00,222.34,222.35,222.01,222.08,214292.0,222.34,222.35,222.01,222.08,214292.0
2024-07-23 09:35:00,222.06,222.24,221.95,222.22,91356.0,222.06,222.24,221.95,222.22,91356.0
2024-07-23 09:40:00,222.21,222.42,222.19,222.24,26438.0,222.21,222.42,222.19,222.24,26438.0
2024-07-23 09:45:00,222.23,222.26,222.07,222.1,37501.0,222.23,222.26,222.07,222.1,37501.0
2024-07-23 09:50:00,222.05,222.17,221.86,221.87,29889.0,222.05,222.17,221.86,221.87,29889.0
2024-07-23 09:55:00,221.88,222.1,221.87,222.1,15794.0,221.88,222.1,221.87,222.1,15794.0
2024-07-23 10:00:00,222.09,222.27,222.08,222.1,38070.0,222.09,222.27,222.08,222.1,38070.0
2024-07-23 10:05:00,222.13,222.31,222.06,222.23,25401.0,222.13,222.31,222.06,222.23,25401.0
2024-07-23 10:10:00,222.22,222.27,222.11,222.14,28131.0,222.22,222.27,222.11,222.14,28131.0
2024-07-23 10:15:00,222.18,222.19,221.95,221.96,26189.0,222.18,222.19,221.95,221.96,26189.0
2024-07-23 10:20:00,221.94,222.15,221.87,222.09,41924.0,221.94,222.15,221.87,222.09,41924.0
2024-07-23 10:25:00,222.11,222.34,222.08,222.3,27615.0,222.11,222.34,222.08,222.3,27615.0
2024-07-23 10:30:00,222.28,222.6,222.27,222.53,54832.0,222.28,222.6,222.27,222.53,54832.0
2024-07-23 10:35:00,222.52,222.59,222.45,222.46,24579.0,222.52,222.59,222.45,222.46,24579.0
2024-07-23 10:40:00,222.47,222.48,222.32,222.46,19168.0,222.47,222.48,222.32,222.46,19168.0
2024-07-23 10:45:00,222.45,222.5,222.32,222.38,17579.0,222.45,222.5,222.32,222.38,17579.0
2024-07-23 10:50:00,222.39,222.39,222.1,222.2,21345.0,222.39,222.39,222.1,222.2,21345.0
2024-07-23 10:55:00,222.18,222.27,222.13,222.18,154917.0,222.18,222.27,222.13,222.18,154917.0
2024-07-23 11:00:00,222.16,222.32,222.1,222.2,31186.0,222.16,222.32,222.1,222.2,31186.0
2024-07-23 11:05:00,222.15,222.29,222.15,222.26,11252.0,222.15,222.29,222.15,222.26,11252.0
2024-07-23 11:10:00,222.27,222.43,222.22,222.43,12432.0,222.27,222.43,222.22,222.43,12432.0
2024-07-23 11:15:00,222.43,222.49,222.41,222.46,25762.0,222.43,222.49,222.41,222.46,25762.0
2024-07-23 11:20:00,222.47,222.48,222.42,222.46,16159.0,222.47,222.48,222.42,222.46,16159.0
2024-07-23 11:25:00,222.45,222.48,222.38,222.4,36617.0,222.45,222.48,222.38,222.4,36617.0
2024-07-23 11:30:00,222.41,222.41,222.25,222.32,22576.0,222.41,222.41,222.25,222.32,22576.0
2024-07-23 11:35:00,222.32,222.47,222.27,222.46,21770.0,222.32,222.47,222.27,222.46,21770.0
2024-07-23 11:40:00,222.46,222.55,222.42,222.54,29443.0,222.46,222.55,222.42,222.54,29443.0
2024-07-23 11:45:00,222.55,222.56,222.42,222.47,24327.0,222.55,222.56,222.42,222.47,24327.0
2024-07-23 11:50:00,222.48,222.49,222.36,222.44,35286.0,222.48,222.49,222.36,222.44,35286.0
2024-07-23 11:55:00,222.44,222.45,222.37,222.41,10732.0,222.44,222.45,222.37,222.41,10732.0
2024-07-23 12:00:00,222.41,222.42,222.3,222.33,20603.0,222.41,222.42,222.3,222.33,20603.0
2024-07-23 12:05:00,222.31,222.33,222.27,222.31,7550.0,222.31,222.33,222.27,222.31,7550.0
2024-07-23 12:10:00,222.31,222.42,222.31,222.37,12357.0,222.31,222.42,222.31,222.37,12357.0
2024-07-23 12:15:00,222.37,222.4,222.29,222.29,14582.0,222.37,222.4,222.29,222.29,14582.0
2024-07-23 12:20:00,222.31,222.37,222.19,222.21,22527.0,222.31,222.37,222.19,222.21,22527.0
2024-07-23 12:25:00,222.2,222.32,222.18,222.3,22370.0,222.2,222.32,222.18,222.3,22370.0
2024-07-23 12:30:00,222.31,222.33,222.26,222.3,21361.0,222.31,222.33,222.26,222.3,21361.0
2024-07-23 12:35:00,222.3,222.31,222.23,222.26,13208.0,222.3,222.31,222.23,222.26,13208.0
2024-07-23 12:40:00,222.27,222.48,222.26,222.48,15108.0,222.27,222.48,222.26,222.48,15108.0
2024-07-23 12:45:00,222.46,222.53,222.44,222.48,6030.0,222.46,222.53,222.44,222.48,6030.0
2024-07-23 12:50:00,222.45,222.47,222.34,222.35,5776.0,222.45,222.47,222.34,222.35,5776.0
2024-07-23 12:55:00,222.33,222.38,222.3,222.38,7814.0,222.33,222.38,222.3,222.38,7814.0
2024-07-23 13:00:00,222.39,222.49,222.33,222.44,52259.0,222.39,222.49,222.33,222.44,52259.0
2024-07-23 13:05:00,222.43,222.53,222.4,222.52,77648.0,222.43,222.53,222.4,222.52,77648.0
2024-07-23 13:10:00,222.52,222.54,222.41,222.41,9245.0,222.52,222.54,222.41,222.41,9245.0
2024-07-23 13:15:00,222.4,222.42,222.29,222.31,9014.0,222.4,222.42,222.29,222.31,9014.0
2024-07-23 13:20:00,222.33,222.63,222.33,222.6,272772.0,222.33,222.63,222.33,222.6,272772.0
2024-07-23 13:25:00,222.61,222.66,222.47,222.48,26342.0,222.61,222.66,222.47,222.48,26342.0
2024-07-23 13:30:00,222.47,222.48,222.3,222.31,17434.0,222.47,222.48,222.3,222.31,17434.0
2024-07-23 13:35:00,222.3,222.34,222.27,222.31,13812.0,222.3,222.34,222.27,222.31,13812.0
2024-07-23 13:40:00,222.32,222.33,222.15,222.18,18578.0,222.32,222.33,222.15,222.18,18578.0
2024-07-23 13:45:00,222.16,222.27,222.15,222.27,22586.0,222.16,222.27,222.15,222.27,22586.0
2024-07-23 13:50:00,222.28,222.42,222.26,222.42,6806.0,222.28,222.42,222.26,222.42,6806.0
2024-07-23 13:55:00,222.39,222.4,222.33,222.35,47390.0,222.39,222.4,222.33,222.35,47390.0
2024-07-23 14:00:00,222.36,222.37,222.27,222.29,9668.0,222.36,222.37,222.27,222.29,9668.0
2024-07-23 14:05:00,222.3,222.39,222.29,222.39,11962.0,222.3,222.39,222.29,222.39,11962.0
2024-07-23 14:10:00,222.39,222.43,222.37,222.38,8335.0,222.39,222.43,222.37,222.38,8335.0
2024-07-23 14:15:00,222.4,222.48,222.27,222.29,18171.0,222.4,222.48,222.27,222.29,18171.0
2024-07-23 14:20:00,222.31,222.36,222.3,222.31,9728.0,222.31,222.36,222.3,222.31,9728.0
2024-07-23 14:25:00,222.3,222.31,222.25,222.31,22400.0,222.3,222.31,222.25,222.31,22400.0
2024-07-23 14:30:00,222.31,222.35,222.26,222.29,20317.0,222.31,222.35,222.26,222.29,20317.0
2024-07-23 14:35:00,222.3,222.32,222.27,222.28,9169.0,222.3,222.32,222.27,222.28,9169.0
2024-07-23 14:40:00,222.27,222.37,222.27,222.34,7930.0,222.27,222.37,222.27,222.34,7930.0
2024-07-23 14:45:00,222.36,222.41,222.35,222.37,7029.0,222.36,222.41,222.35,222.37,7029.0
2024-07-23 14:50:00,222.34,222.43,222.31,222.43,17562.0,222.34,222.43,222.31,222.43,17562.0
2024-07-23 14:55:00,222.43,222.47,222.4,222.43,20435.0,222.43,222.47,222.4,222.43,20435.0
2024-07-23 15:00:00,222.43,222.47,222.41,222.45,7258.0,222.43,222.47,222.41,222.45,7258.0
2024-07-23 15:05:00,222.46,222.48,222.43,222.47,30989.0,222.46,222.48,222.43,222.47,30989.0
2024-07-23 15:10:00,222.51,222.6,222.5,222.58,26886.0,222.51,222.6,222.5,222.58,26886.0
2024-07-23 15:15:00,222.59,222.63,222.56,222.63,20864.0,222.59,222.63,222.56,222.63,20864.0
2024-07-23 15:20:00,222.63,222.7,222.6,222.7,12340.0,222.63,222.7,222.6,222.7,12340.0
2024-07-23 15:25:00,222.73,222.75,222.6,222.62,19669.0,222.73,222.75,222.6,222.62,19669.0
2024-07-23 15:30:00,222.63,222.64,222.58,222.6,16662.0,222.63,222.64,222.58,222.6,16662.0
2024-07-23 15:35:00,222.59,222.66,222.58,222.66,122205.0,222.59,222.66,222.58,222.66,122205.0
2024-07-23 15:40:00,222.65,222.67,222.57,222.62,21786.0,222.65,222.67,222.57,222.62,21786.0
2024-07-23 15:45:00,222.63,222.71,222.61,222.7,23723.0,222.63,222.71,222.61,222.7,23723.0
2024-07-23 15:50:00,222.7,222.73,222.68,222.7,20689.0,222.7,222.73,222.68,222.7,20689.0
2024-07-23 15:55:00,222.7,222.71,222.58,222.59,159461.0,222.7,222.71,222.58,222.59,159461.0
2024-07-24 09:30:00,223.47,223.73,223.46,223.66,148685.0,223.47,223.73,223.46,223.66,148685.0
2024-07-24 09:35:00,223.67,224.1,223.64,224.1,79554.0,223.67,224.1,223.64,224.1,79554.0
2024-07-24 09:40:00,224.1,224.14,223.99,224.02,103331.0,224.1,224.14,223.99,224.02,103331.0
2024-07-24 09:45:00,224.04,224.37,223.67,224.18,176198.0,224.04,224.37,223.67,224.18,176198.0
2024-07-24 09:50:00,224.21,224.21,223.78,223.81,36659.0,224.21,224.21,223.78,223.81,36659.0
2024-07-24 09:55:00,223.82,223.98,223.78,223.93,35855.0,223.82,223.98,223.78,223.93,35855.0
2024-07-24 10:00:00,223.93,224.24,223.89,224.23,67843.0,223.93,224.24,223.89,224.23,67843.0
2024-07-24 10:05:00,224.25,224.53,224.01,224.01,101898.0,224.25,224.53,224.01,224.01,101898.0
2024-07-24 10:10:00,224.0,224.1,223.69,223.73,93325.0,224.0,224.1,223.69,223.73,93325.0
2024-07-24 10:15:00,223.73,224.19,223.72,224.13,106818.0,223.73,224.19,223.72,224.13,106818.0
2024-07-24 10:20:00,224.13,224.17,223.89,224.01,63706.0,224.13,224.17,223.89,224.01,63706.0
2024-07-24 10:25:00,224.01,224.35,223.99,224.33,68624.0,224.01,224.35,223.99,224.33,68624.0
2024-07-24 10:30:00,224.31,224.5,224.24,224.26,81442.0,224.31,224.5,224.24,224.26,81442.0
2024-07-24 10:35:00,224.25,224.43,224.17,224.25,58875.0,224.25,224.43,224.17,224.25,58875.0
2024-07-24 10:40:00,224.28,224.47,224.17,224.4,55706.0,224.28,224.47,224.17,224.4,55706.0
2024-07-24 10:45:00,224.41,224.48,224.25,224.39,68378.0,224.41,224.48,224.25,224.39,68378.0
2024-07-24 10:50:00,224.43,224.87,224.42,224.86,150143.0,224.43,224.87,224.42,224.86,150143.0
2024-07-24 10:55:00,224.86,224.88,224.71,224.72,69528.0,224.86,224.88,224.71,224.72,69528.0
2024-07-24 11:00:00,224.73,224.82,224.6,224.6,43298.0,224.73,224.82,224.6,224.6,43298.0
2024-07-24 11:05:00,224.59,224.61,224.35,224.39,33101.0,224.59,224.61,224.35,224.39,33101.0
2024-07-24 11:10:00,224.42,224.48,224.29,224.34,24103.0,224.42,224.48,224.29,224.34,24103.0
2024-07-24 11:15:00,224.4,224.42,224.12,224.31,50297.0,224.4,224.42,224.12,224.31,50297.0
2024-07-24 11:20:00,224.29,224.46,224.26,224.45,29145.0,224.29,224.46,224.26,224.45,29145.0
2024-07-24 11:25:00,224.5,224.53,224.37,224.43,53388.0,224.5,224.53,224.37,224.43,53388.0
2024-07-24 11:30:00,224.45,224.69,224.44,224.51,54154.0,224.45,224.69,224.44,224.51,54154.0
2024-07-24 11:35:00,224.5,224.51,224.3,224.32,29470.0,224.5,224.51,224.3,224.32,29470.0
2024-07-24 11:40:00,224.31,224.32,224.1,224.14,17995.0,224.31,224.32,224.1,224.14,17995.0
2024-07-24 11:45:00,224.13,224.18,223.96,224.18,40911.0,224.13,224.18,223.96,224.18,40911.0
2024-07-24 11:50:00,224.18,224.22,224.11,224.21,21163.0,224.18,224.22,224.11,224.21,21163.0
2024-07-24 11:55:00,224.2,224.31,224.18,224.19,10306.0,224.2,224.31,224.18,224.19,10306.0
2024-07-24 12:00:00,224.19,224.21,223.97,223.97,23256.0,224.19,224.21,223.97,223.97,23256.0
2024-07-24 12:05:00,223.97,223.99,223.85,223.94,102930.0,223.97,223.99,223.85,223.94,102930.0
2024-07-24 12:10:00,223.94,223.96,223.69,223.84,35561.0,223.94,223.96,223.69,223.84,35561.0
2024-07-24 12:15:00,223.86,223.92,223.81,223.87,12406.0,223.86,223.92,223.81,223.87,12406.0
2024-07-24 12:20:00,223.87,223.96,223.85,223.9,50396.0,223.87,223.96,223.85,223.9,50396.0
2024-07-24 12:25:00,223.9,223.9,223.79,223.87,19516.0,223.9,223.9,223.79,223.87,19516.0
2024-07-24 12:30:00,223.84,223.9,223.76,223.83,14200.0,223.84,223.9,223.76,223.83,14200.0
2024-07-24 12:35:00,223.82,223.87,223.74,223.77,39542.0,223.82,223.87,223.74,223.77,39542.0
2024-07-24 12:40:00,223.77,223.77,223.69,223.76,17074.0,223.77,223.77,223.69,223.76,17074.0
2024-07-24 12:45:00,223.77,223.84,223.61,223.84,30376.0,223.77,223.84,223.61,223.84,30376.0
2024-07-24 12:50:00,223.82,223.91,223.81,223.83,33765.0,223.82,223.91,223.81,223.83,33765.0
2024-07-24 12:55:00,223.85,223.85,223.61,223.65,24230.0,223.85,223.85,223.61,223.65,24230.0
2024-07-24 13:00:00,223.64,223.71,223.48,223.5,30010.0,223.64,223.71,223.48,223.5,30010.0
2024-07-24 13:05:00,223.49,223.49,223.36,223.39,33686.0,223.49,223.49,223.36,223.39,33686.0
2024-07-24 13:10:00,223.39,223.51,223.37,223.5,25294.0,223.39,223.51,223.37,223.5,25294.0
2024-07-24 13:15:00,223.51,223.54,223.29,223.31,20360.0,223.51,223.54,223.29,223.31,20360.0
2024-07-24 13:20:00,223.3,223.31,223.18,223.3,50359.0,223.3,223.31,223.18,223.3,50359.0
2024-07-24 13:25:00,223.29,223.34,223.24,223.32,22636.0,223.29,223.34,223.24,223.32,22636.0
2024-07-24 13:30:00,223.3,223.41,223.28,223.31,19917.0,223.3,223.41,223.28,223.31,19917.0
2024-07-24 13:35:00,223.3,223.31,223.07,223.1,43373.0,223.3,223.31,223.07,223.1,43373.0
2024-07-24 13:40:00,223.11,223.19,223.07,223.09,47602.0,223.11,223.19,223.07,223.09,47602.0
2024-07-24 13:45:00,223.09,223.09,222.96,223.09,40741.0,223.09,223.09,222.96,223.09,40741.0
2024-07-24 13:50:00,223.07,223.09,222.88,222.89,39936.0,223.07,223.09,222.88,222.89,39936.0
2024-07-24 13:55:00,222.88,222.88,222.62,222.75,118330.0,222.88,222.88,222.62,222.75,118330.0
2024-07-24 14:00:00,222.74,222.74,222.44,222.56,69168.0,222.74,222.74,222.44,222.56,69168.0
2024-07-24 14:05:00,222.57,222.62,222.44,222.47,151370.0,222.57,222.62,222.44,222.47,151370.0
2024-07-24 14:10:00,222.43,222.69,222.43,222.62,103652.0,222.43,222.69,222.43,222.62,103652.0
2024-07-24 14:15:00,222.62,222.69,222.54,222.59,73047.0,222.62,222.69,222.54,222.59,73047.0
2024-07-24 14:20:00,222.6,222.6,222.41,222.53,218904.0,222.6,222.6,222.41,222.53,218904.0
2024-07-24 14:25:00,222.55,222.69,222.55,222.66,18636.0,222.55,222.69,222.55,222.66,18636.0
2024-07-24 14:30:00,222.66,222.75,222.64,222.74,51658.0,222.66,222.75,222.64,222.74,51658.0
2024-07-24 14:35:00,222.74,222.75,222.63,222.73,31227.0,222.74,222.75,222.63,222.73,31227.0
2024-07-24 14:40:00,222.72,222.77,222.62,222.64,32742.0,222.72,222.77,222.62,222.64,32742.0
2024-07-24 14:45:00,222.65,222.69,222.54,222.6,24838.0,222.65,222.69,222.54,222.6,24838.0
2024-07-24 14:50:00,222.63,222.66,222.6,222.66,20159.0,222.63,222.66,222.6,222.66,20159.0
2024-07-24 14:55:00,222.66,222.72,222.62,222.65,38414.0,222.66,222.72,222.62,222.65,38414.0
2024-07-24 15:00:00,222.64,222.66,222.57,222.59,13861.0,222.64,222.66,222.57,222.59,13861.0
2024-07-24 15:05:00,222.6,222.64,222.53,222.53,17992.0,222.6,222.64,222.53,222.53,17992.0
2024-07-24 15:10:00,222.53,222.63,222.52,222.62,14068.0,222.53,222.63,222.52,222.62,14068.0
2024-07-24 15:15:00,222.62,222.68,222.61,222.61,28403.0,222.62,222.68,222.61,222.61,28403.0
2024-07-24 15:20:00,222.62,222.69,222.53,222.53,20843.0,222.62,222.69,222.53,222.53,20843.0
2024-07-24 15:25:00,222.54,222.61,222.43,222.46,127643.0,222.54,222.61,222.43,222.46,127643.0
2024-07-24 15:30:00,222.46,222.5,222.31,222.49,158602.0,222.46,222.5,222.31,222.49,158602.0
2024-07-24 15:35:00,222.49,222.55,222.33,222.39,122841.0,222.49,222.55,222.33,222.39,122841.0
2024-07-24 15:40:00,222.39,222.39,222.18,222.35,110891.0,222.39,222.39,222.18,222.35,110891.0
2024-07-24 15:45:00,222.35,222.38,222.01,222.02,215701.0,222.35,222.38,222.01,222.02,215701.0
2024-07-24 15:50:00,222.02,222.11,222.0,222.05,93265.0,222.02,222.11,222.0,222.05,93265.0
2024-07-24 15:55:00,222.05,222.05,221.74,221.76,286824.0,222.05,222.05,221.74,221.76,286824.0
2024-07-25 09:30:00,219.05,219.27,218.87,218.93,332733.0,219.05,219.27,218.87,218.93,332733.0
2024-07-25 09:35:00,218.94,219.13,218.78,218.78,99216.0,218.94,219.13,218.78,218.78,99216.0
2024-07-25 09:40:00,218.76,219.14,218.55,219.11,203978.0,218.76,219.14,218.55,219.11,203978.0
2024-07-25 09:45:00,219.1,219.17,218.61,218.64,64705.0,219.1,219.17,218.61,218.64,64705.0
2024-07-25 09:50:00,218.63,218.83,218.36,218.49,96007.0,218.63,218.83,218.36,218.49,96007.0
2024-07-25 09:55:00,218.49,218.66,218.34,218.61,123413.0,218.49,218.66,218.34,218.61,123413.0
2024-07-25 10:00:00,218.59,218.72,218.38,218.51,221588.0,218.59,218.72,218.38,218.51,221588.0
2024-07-25 10:05:00,218.5,218.62,218.25,218.32,151532.0,218.5,218.62,218.25,218.32,151532.0
2024-07-25 10:10:00,218.34,218.39,218.22,218.24,193078.0,218.34,218.39,218.22,218.24,193078.0
2024-07-25 10:15:00,218.22,218.52,217.94,218.52,310951.0,218.22,218.52,217.94,218.52,310951.0
2024-07-25 10:20:00,218.5,218.65,218.42,218.53,157891.0,218.5,218.65,218.42,218.53,157891.0
2024-07-25 10:25:00,218.53,218.78,218.47,218.72,144646.0,218.53,218.78,218.47,218.72,144646.0
2024-07-25 10:30:00,218.7,218.7,218.33,218.4,71128.0,218.7,218.7,218.33,218.4,71128.0
2024-07-25 10:35:00,218.41,218.56,218.31,218.45,33031.0,218.41,218.56,218.31,218.45,33031.0
2024-07-25 10:40:00,218.48,218.5,218.25,218.48,54753.0,218.48,218.5,218.25,218.48,54753.0
2024-07-25 10:45:00,218.47,218.68,218.45,218.53,100944.0,218.47,218.68,218.45,218.53,100944.0
2024-07-25 10:50:00,218.51,218.79,218.46,218.78,72059.0,218.51,218.79,218.46,218.78,72059.0
2024-07-25 10:55:00,218.76,218.91,218.65,218.75,99694.0,218.76,218.91,218.65,218.75,99694.0
2024-07-25 11:00:00,218.76,218.8,218.61,218.66,44589.0,218.76,218.8,218.61,218.66,44589.0
2024-07-25 11:05:00,218.65,218.75,218.49,218.71,41084.0,218.65,218.75,218.49,218.71,41084.0
2024-07-25 11:10:00,218.72,218.93,218.69,218.71,64642.0,218.72,218.93,218.69,218.71,64642.0
2024-07-25 11:15:00,218.75,218.86,218.73,218.77,61855.0,218.75,218.86,218.73,218.77,61855.0
2024-07-25 11:20:00,218.76,218.76,218.47,218.5,52535.0,218.76,218.76,218.47,218.5,52535.0
2024-07-25 11:25:00,218.51,218.61,218.42,218.59,36813.0,218.51,218.61,218.42,218.59,36813.0
2024-07-25 11:30:00,218.6,218.76,218.57,218.61,49059.0,218.6,218.76,218.57,218.61,49059.0
2024-07-25 11:35:00,218.6,218.8,218.53,218.76,93453.0,218.6,218.8,218.53,218.76,93453.0
2024-07-25 11:40:00,218.77,218.78,218.59,218.59,127464.0,218.77,218.78,218.59,218.59,127464.0
2024-07-25 11:45:00,218.58,218.58,218.35,218.39,48417.0,218.58,218.58,218.35,218.39,48417.0
2024-07-25 11:50:00,218.38,218.57,218.33,218.47,38160.0,218.38,218.57,218.33,218.47,38160.0
2024-07-25 11:55:00,218.48,218.49,218.34,218.45,138852.0,218.48,218.49,218.34,218.45,138852.0
2024-07-25 12:00:00,218.44,218.47,218.12,218.12,75833.0,218.44,218.47,218.12,218.12,75833.0
2024-07-25 12:05:00,218.11,218.16,217.92,218.1,102404.0,218.11,218.16,217.92,218.1,102404.0
2024-07-25 12:10:00,218.09,218.09,217.91,217.96,61129.0,218.09,218.09,217.91,217.96,61129.0
2024-07-25 12:15:00,217.95,218.21,217.91,218.19,48058.0,217.95,218.21,217.91,218.19,48058.0
2024-07-25 12:20:00,218.2,218.51,218.09,218.5,71788.0,218.2,218.51,218.09,218.5,71788.0
2024-07-25 12:25:00,218.49,218.51,218.33,218.35,76334.0,218.49,218.51,218.33,218.35,76334.0
2024-07-25 12:30:00,218.36,218.48,218.29,218.35,47484.0,218.36,218.48,218.29,218.35,47484.0
2024-07-25 12:35:00,218.32,218.46,218.29,218.37,19074.0,218.32,218.46,218.29,218.37,19074.0
2024-07-25 12:40:00,218.39,218.51,218.33,218.51,55462.0,218.39,218.51,218.33,218.51,55462.0
2024-07-25 12:45:00,218.51,218.57,218.25,218.27,54327.0,218.51,218.57,218.25,218.27,54327.0
2024-07-25 12:50:00,218.26,218.5,218.23,218.41,230128.0,218.26,218.5,218.23,218.41,230128.0
2024-07-25 12:55:00,218.4,218.46,218.35,218.38,16259.0,218.4,218.46,218.35,218.38,16259.0
2024-07-25 13:00:00,218.39,218.63,218.39,218.52,32481.0,218.39,218.63,218.39,218.52,32481.0
2024-07-25 13:05:00,218.51,218.55,218.44,218.5,49395.0,218.51,218.55,218.44,218.5,49395.0
2024-07-25 13:10:00,218.49,218.55,218.39,218.45,23934.0,218.49,218.55,218.39,218.45,23934.0
2024-07-25 13:15:00,218.45,218.47,218.32,218.33,31060.0,218.45,218.47,218.32,218.33,31060.0
2024-07-25 13:20:00,218.34,218.37,218.11,218.13,40725.0,218.34,218.37,218.11,218.13,40725.0
2024-07-25 13:25:00,218.15,218.26,217.52,217.66,230241.0,218.15,218.26,217.52,217.66,230241.0
2024-07-25 13:30:00,217.66,217.83,217.53,217.66,119349.0,217.66,217.83,217.53,217.66,119349.0
2024-07-25 13:35:00,217.65,217.73,217.54,217.68,68927.0,217.65,217.73,217.54,217.68,68927.0
2024-07-25 13:40:00,217.67,217.77,217.55,217.65,71813.0,217.67,217.77,217.55,217.65,71813.0
2024-07-25 13:45:00,217.66,217.71,217.52,217.66,122623.0,217.66,217.71,217.52,217.66,122623.0
2024-07-25 13:50:00,217.65,217.85,217.55,217.75,86872.0,217.65,217.85,217.55,217.75,86872.0
2024-07-25 13:55:00,217.74,217.81,217.71,217.79,45904.0,217.74,217.81,217.71,217.79,45904.0
2024-07-25 14:00:00,217.82,218.05,217.82,217.89,67629.0,217.82,218.05,217.82,217.89,67629.0
2024-07-25 14:05:00,217.89,217.89,217.63,217.66,62234.0,217.89,217.89,217.63,217.66,62234.0
2024-07-25 14:10:00,217.66,217.81,217.66,217.69,58914.0,217.66,217.81,217.66,217.69,58914.0
2024-07-25 14:15:00,217.7,217.96,217.7,217.91,59869.0,217.7,217.96,217.7,217.91,59869.0
2024-07-25 14:20:00,217.91,217.97,217.89,217.91,83267.0,217.91,217.97,217.89,217.91,83267.0
2024-07-25 14:25:00,217.91,218.06,217.88,217.98,57861.0,217.91,218.06,217.88,217.98,57861.0
2024-07-25 14:30:00,217.98,218.13,217.96,218.13,63344.0,217.98,218.13,217.96,218.13,63344.0
2024-07-25 14:35:00,218.14,218.17,218.04,218.05,42136.0,218.14,218.17,218.04,218.05,42136.0
2024-07-25 14:40:00,218.03,218.18,218.0,218.11,29424.0,218.03,218.18,218.0,218.11,29424.0
2024-07-25 14:45:00,218.09,218.12,217.94,217.95,64480.0,218.09,218.12,217.94,217.95,64480.0
2024-07-25 14:50:00,217.97,217.99,217.83,217.86,51130.0,217.97,217.99,217.83,217.86,51130.0
2024-07-25 14:55:00,217.87,218.03,217.86,217.91,58212.0,217.87,218.03,217.86,217.91,58212.0
2024-07-25 15:00:00,217.89,217.92,217.79,217.84,52622.0,217.89,217.92,217.79,217.84,52622.0
2024-07-25 15:05:00,217.84,217.92,217.81,217.9,56763.0,217.84,217.92,217.81,217.9,56763.0
2024-07-25 15:10:00,217.9,217.96,217.82,217.92,63073.0,217.9,217.96,217.82,217.92,63073.0
2024-07-25 15:15:00,217.93,218.06,217.91,218.03,73340.0,217.93,218.06,217.91,218.03,73340.0
2024-07-25 15:20:00,218.02,218.22,218.0,218.1,94644.0,218.02,218.22,218.0,218.1,94644.0
2024-07-25 15:25:00,218.09,218.4,218.09,218.38,71998.0,218.09,218.4,218.09,218.38,71998.0
2024-07-25 15:30:00,218.38,218.47,218.35,218.44,42801.0,218.38,218.47,218.35,218.44,42801.0
2024-07-25 15:35:00,218.44,218.47,218.35,218.39,51345.0,218.44,218.47,218.35,218.39,51345.0
2024-07-25 15:40:00,218.4,218.5,218.4,218.47,63391.0,218.4,218.5,218.4,218.47,63391.0
2024-07-25 15:45:00,218.48,218.48,218.33,218.45,99208.0,218.48,218.48,218.33,218.45,99208.0
2024-07-25 15:50:00,218.45,218.48,218.4,218.43,103473.0,218.45,218.48,218.4,218.43,103473.0
2024-07-25 15:55:00,218.43,218.48,218.31,218.36,360617.0,218.43,218.48,218.31,218.36,360617.0
2024-07-26 09:30:00,219.96,220.02,219.7,220.0,167726.0,219.96,220.02,219.7,220.0,167726.0
2024-07-26 09:35:00,220.01,220.12,219.9,220.09,136436.0,220.01,220.12,219.9,220.09,136436.0
2024-07-26 09:40:00,220.1,220.3,219.84,220.2,212771.0,220.1,220.3,219.84,220.2,212771.0
2024-07-26 09:45:00,220.19,220.33,220.13,220.15,62714.0,220.19,220.33,220.13,220.15,62714.0
2024-07-26 09:50:00,220.17,220.18,219.93,220.05,79842.0,220.17,220.18,219.93,220.05,79842.0
2024-07-26 09:55:00,220.06,220.29,220.02,220.19,36065.0,220.06,220.29,220.02,220.19,36065.0
2024-07-26 10:00:00,220.17,220.63,220.07,220.6,189604.0,220.17,220.63,220.07,220.6,189604.0
2024-07-26 10:05:00,220.61,220.73,220.54,220.62,112137.0,220.61,220.73,220.54,220.62,112137.0
2024-07-26 10:10:00,220.63,220.93,220.56,220.89,96126.0,220.63,220.93,220.56,220.89,96126.0
2024-07-26 10:15:00,220.89,220.98,220.7,220.91,87217.0,220.89,220.98,220.7,220.91,87217.0
2024-07-26 10:20:00,220.9,221.04,220.64,220.65,70804.0,220.9,221.04,220.64,220.65,70804.0
2024-07-26 10:25:00,220.64,220.64,220.45,220.51,73319.0,220.64,220.64,220.45,220.51,73319.0
2024-07-26 10:30:00,220.5,220.58,220.3,220.34,62102.0,220.5,220.58,220.3,220.34,62102.0
2024-07-26 10:35:00,220.34,220.49,220.28,220.4,96486.0,220.34,220.49,220.28,220.4,96486.0
2024-07-26 10:40:00,220.4,220.69,220.4,220.68,87607.0,220.4,220.69,220.4,220.68,87607.0
2024-07-26 10:45:00,220.69,220.73,220.31,220.31,40276.0,220.69,220.73,220.31,220.31,40276.0
2024-07-26 10:50:00,220.3,220.35,220.14,220.21,47938.0,220.3,220.35,220.14,220.21,47938.0
2024-07-26 10:55:00,220.2,220.32,220.14,220.2,53009.0,220.2,220.32,220.14,220.2,53009.0
2024-07-26 11:00:00,220.2,220.44,220.03,220.36,74702.0,220.2,220.44,220.03,220.36,74702.0
2024-07-26 11:05:00,220.31,220.36,220.26,220.3,25346.0,220.31,220.36,220.26,220.3,25346.0
2024-07-26 11:10:00,220.27,220.3,220.18,220.28,49812.0,220.27,220.3,220.18,220.28,49812.0
2024-07-26 11:15:00,220.24,220.45,220.19,220.44,34839.0,220.24,220.45,220.19,220.44,34839.0
2024-07-26 11:20:00,220.44,220.57,220.37,220.56,39067.0,220.44,220.57,220.37,220.56,39067.0
2024-07-26 11:25:00,220.57,220.63,220.42,220.45,45739.0,220.57,220.63,220.42,220.45,45739.0
2024-07-26 11:30:00,220.45,220.48,220.38,220.46,29933.0,220.45,220.48,220.38,220.46,29933.0
2024-07-26 11:35:00,220.43,220.54,220.42,220.53,44685.0,220.43,220.54,220.42,220.53,44685.0
2024-07-26 11:40:00,220.53,220.67,220.52,220.57,55380.0,220.53,220.67,220.52,220.57,55380.0
2024-07-26 11:45:00,220.58,220.61,220.48,220.5,44536.0,220.58,220.61,220.48,220.5,44536.0
2024-07-26 11:50:00,220.51,220.59,220.44,220.5,38851.0,220.51,220.59,220.44,220.5,38851.0
2024-07-26 11:55:00,220.51,220.62,220.48,220.52,28349.0,220.51,220.62,220.48,220.52,28349.0
2024-07-26 12:00:00,220.51,220.62,220.46,220.56,40050.0,220.51,220.62,220.46,220.56,40050.0
2024-07-26 12:05:00,220.56,220.57,220.46,220.51,36040.0,220.56,220.57,220.46,220.51,36040.0
2024-07-26 12:10:00,220.51,220.63,220.46,220.63,35559.0,220.51,220.63,220.46,220.63,35559.0
2024-07-26 12:15:00,220.63,220.72,220.54,220.71,29399.0,220.63,220.72,220.54,220.71,29399.0
2024-07-26 12:20:00,220.71,220.87,220.68,220.74,38745.0,220.71,220.87,220.68,220.74,38745.0
2024-07-26 12:25:00,220.75,220.87,220.69,220.76,46270.0,220.75,220.87,220.69,220.76,46270.0
2024-07-26 12:30:00,220.76,220.86,220.75,220.82,18938.0,220.76,220.86,220.75,220.82,18938.0
2024-07-26 12:35:00,220.81,220.83,220.71,220.71,64168.0,220.81,220.83,220.71,220.71,64168.0
2024-07-26 12:40:00,220.7,220.81,220.64,220.79,53189.0,220.7,220.81,220.64,220.79,53189.0
2024-07-26 12:45:00,220.8,220.96,220.78,220.95,40056.0,220.8,220.96,220.78,220.95,40056.0
2024-07-26 12:50:00,220.96,220.99,220.86,220.89,23857.0,220.96,220.99,220.86,220.89,23857.0
2024-07-26 12:55:00,220.9,220.92,220.8,220.87,16760.0,220.9,220.92,220.8,220.87,16760.0
2024-07-26 13:00:00,220.87,220.88,220.69,220.72,38866.0,220.87,220.88,220.69,220.72,38866.0
2024-07-26 13:05:00,220.71,220.72,220.58,220.61,34456.0,220.71,220.72,220.58,220.61,34456.0
2024-07-26 13:10:00,220.6,220.64,220.56,220.59,45934.0,220.6,220.64,220.56,220.59,45934.0
2024-07-26 13:15:00,220.58,220.59,220.49,220.52,58260.0,220.58,220.59,220.49,220.52,58260.0
2024-07-26 13:20:00,220.52,220.62,220.49,220.49,59773.0,220.52,220.62,220.49,220.49,59773.0
2024-07-26 13:25:00,220.48,220.5,220.17,220.21,108745.0,220.48,220.5,220.17,220.21,108745.0
2024-07-26 13:30:00,220.21,220.32,220.19,220.2,91744.0,220.21,220.32,220.19,220.2,91744.0
2024-07-26 13:35:00,220.19,220.29,220.12,220.26,65970.0,220.19,220.29,220.12,220.26,65970.0
2024-07-26 13:40:00,220.24,220.31,220.22,220.26,45665.0,220.24,220.31,220.22,220.26,45665.0
2024-07-26 13:45:00,220.25,220.38,220.22,220.35,34128.0,220.25,220.38,220.22,220.35,34128.0
2024-07-26 13:50:00,220.34,220.45,220.34,220.44,32575.0,220.34,220.45,220.34,220.44,32575.0
2024-07-26 13:55:00,220.42,220.43,220.31,220.34,36474.0,220.42,220.43,220.31,220.34,36474.0
2024-07-26 14:00:00,220.33,220.4,220.29,220.32,35453.0,220.33,220.4,220.29,220.32,35453.0
2024-07-26 14:05:00,220.3,220.43,220.29,220.4,20789.0,220.3,220.43,220.29,220.4,20789.0
2024-07-26 14:10:00,220.39,220.49,220.39,220.44,41695.0,220.39,220.49,220.39,220.44,41695.0
2024-07-26 14:15:00,220.44,220.59,220.44,220.55,24119.0,220.44,220.59,220.44,220.55,24119.0
2024-07-26 14:20:00,220.55,220.55,220.41,220.49,33755.0,220.55,220.55,220.41,220.49,33755.0
2024-07-26 14:25:00,220.48,220.55,220.47,220.54,33781.0,220.48,220.55,220.47,220.54,33781.0
2024-07-26 14:30:00,220.54,220.54,220.43,220.48,25191.0,220.54,220.54,220.43,220.48,25191.0
2024-07-26 14:35:00,220.48,220.5,220.45,220.49,31085.0,220.48,220.5,220.45,220.49,31085.0
2024-07-26 14:40:00,220.49,220.51,220.4,220.51,50035.0,220.49,220.51,220.4,220.51,50035.0
2024-07-26 14:45:00,220.5,220.51,220.35,220.35,23894.0,220.5,220.51,220.35,220.35,23894.0
2024-07-26 14:50:00,220.35,220.37,220.3,220.31,40658.0,220.35,220.37,220.3,220.31,40658.0
2024-07-26 14:55:00,220.31,220.51,220.31,220.45,17658.0,220.31,220.51,220.31,220.45,17658.0
2024-07-26 15:00:00,220.44,220.44,220.3,220.35,30507.0,220.44,220.44,220.3,220.35,30507.0
2024-07-26 15:05:00,220.36,220.44,220.35,220.39,26426.0,220.36,220.44,220.35,220.39,26426.0
2024-07-26 15:10:00,220.39,220.43,220.37,220.4,27663.0,220.39,220.43,220.37,220.4,27663.0
2024-07-26 15:15:00,220.4,220.43,220.31,220.43,21265.0,220.4,220.43,220.31,220.43,21265.0
2024-07-26 15:20:00,220.43,220.56,220.42,220.53,24655.0,220.43,220.56,220.42,220.53,24655.0
2024-07-26 15:25:00,220.54,220.63,220.53,220.56,31712.0,220.54,220.63,220.53,220.56,31712.0
2024-07-26 15:30:00,220.57,220.57,220.44,220.48,27423.0,220.57,220.57,220.44,220.48,27423.0
2024-07-26 15:35:00,220.48,220.52,220.45,220.46,32948.0,220.48,220.52,220.45,220.46,32948.0
2024-07-26 15:40:00,220.47,220.53,220.47,220.5,22905.0,220.47,220.53,220.47,220.5,22905.0
2024-07-26 15:45:00,220.5,220.51,220.44,220.44,62854.0,220.5,220.51,220.44,220.44,62854.0
2024-07-26 15:50:00,220.45,220.47,220.42,220.46,94500.0,220.45,220.47,220.42,220.46,94500.0
2024-07-26 15:55:00,220.46,220.68,220.46,220.61,224968.0,220.46,220.68,220.46,220.61,224968.0
2024-07-29 09:30:00,221.26,221.54,221.16,221.22,151676.0,221.26,221.54,221.16,221.22,151676.0
2024-07-29 09:35:00,221.24,221.55,221.22,221.43,73436.0,221.24,221.55,221.22,221.43,73436.0
2024-07-29 09:40:00,221.37,221.37,221.09,221.18,41545.0,221.37,221.37,221.09,221.18,41545.0
2024-07-29 09:45:00,221.15,221.31,221.02,221.04,30401.0,221.15,221.31,221.02,221.04,30401.0
2024-07-29 09:50:00,221.01,221.28,220.95,221.2,39992.0,221.01,221.28,220.95,221.2,39992.0
2024-07-29 09:55:00,221.19,221.29,221.05,221.15,20040.0,221.19,221.29,221.05,221.15,20040.0
2024-07-29 10:00:00,221.16,221.27,221.03,221.25,70136.0,221.16,221.27,221.03,221.25,70136.0
2024-07-29 10:05:00,221.26,221.33,221.14,221.26,16431.0,221.26,221.33,221.14,221.26,16431.0
2024-07-29 10:10:00,221.26,221.28,221.02,221.04,40613.0,221.26,221.28,221.02,221.04,40613.0
2024-07-29 10:15:00,221.02,221.09,220.85,220.92,44065.0,221.02,221.09,220.85,220.92,44065.0
2024-07-29 10:20:00,220.89,221.06,220.8,221.06,78852.0,220.89,221.06,220.8,221.06,78852.0
2024-07-29 10:25:00,221.01,221.16,220.99,220.99,12112.0,221.01,221.16,220.99,220.99,12112.0
2024-07-29 10:30:00,220.97,221.02,220.76,220.87,33078.0,220.97,221.02,220.76,220.87,33078.0
2024-07-29 10:35:00,220.85,220.85,220.57,220.64,18278.0,220.85,220.85,220.57,220.64,18278.0
2024-07-29 10:40:00,220.59,220.69,220.08,220.14,101451.0,220.59,220.69,220.08,220.14,101451.0
2024-07-29 10:45:00,220.12,220.33,220.05,220.08,46771.0,220.12,220.33,220.05,220.08,46771.0
2024-07-29 10:50:00,220.1,220.19,220.05,220.15,24334.0,220.1,220.19,220.05,220.15,24334.0
2024-07-29 10:55:00,220.15,220.24,220.09,220.15,17516.0,220.15,220.24,220.09,220.15,17516.0
2024-07-29 11:00:00,220.15,220.31,220.07,220.26,26934.0,220.15,220.31,220.07,220.26,26934.0
2024-07-29 11:05:00,220.27,220.28,220.16,220.19,15513.0,220.27,220.28,220.16,220.19,15513.0
2024-07-29 11:10:00,220.22,220.24,219.7,219.73,81598.0,220.22,220.24,219.7,219.73,81598.0
2024-07-29 11:15:00,219.74,219.74,219.04,219.08,356325.0,219.74,219.74,219.04,219.08,356325.0
2024-07-29 11:20:00,219.08,219.62,219.06,219.44,106118.0,219.08,219.62,219.06,219.44,106118.0
2024-07-29 11:25:00,219.45,219.66,219.4,219.56,23878.0,219.45,219.66,219.4,219.56,23878.0
2024-07-29 11:30:00,219.5,219.61,219.39,219.57,49818.0,219.5,219.61,219.39,219.57,49818.0
2024-07-29 11:35:00,219.55,219.59,219.44,219.53,22475.0,219.55,219.59,219.44,219.53,22475.0
2024-07-29 11:40:00,219.52,219.79,219.51,219.79,78479.0,219.52,219.79,219.51,219.79,78479.0
2024-07-29 11:45:00,219.76,219.97,219.7,219.93,34585.0,219.76,219.97,219.7,219.93,34585.0
2024-07-29 11:50:00,219.95,220.0,219.76,219.78,32617.0,219.95,220.0,219.76,219.78,32617.0
2024-07-29 11:55:00,219.78,219.86,219.7,219.72,22734.0,219.78,219.86,219.7,219.72,22734.0
2024-07-29 12:00:00,219.74,219.8,219.56,219.63,40278.0,219.74,219.8,219.56,219.63,40278.0
2024-07-29 12:05:00,219.64,219.79,219.63,219.71,42190.0,219.64,219.79,219.63,219.71,42190.0
2024-07-29 12:10:00,219.72,219.73,219.53,219.58,16723.0,219.72,219.73,219.53,219.58,16723.0
2024-07-29 12:15:00,219.58,219.84,219.58,219.81,58213.0,219.58,219.84,219.58,219.81,58213.0
2024-07-29 12:20:00,219.81,219.84,219.74,219.78,30918.0,219.81,219.84,219.74,219.78,30918.0
2024-07-29 12:25:00,219.75,219.8,219.68,219.76,59176.0,219.75,219.8,219.68,219.76,59176.0
2024-07-29 12:30:00,219.76,219.87,219.74,219.78,40289.0,219.76,219.87,219.74,219.78,40289.0
2024-07-29 12:35:00,219.78,219.82,219.73,219.82,23009.0,219.78,219.82,219.73,219.82,23009.0
2024-07-29 12:40:00,219.81,219.88,219.72,219.73,24157.0,219.81,219.88,219.72,219.73,24157.0
2024-07-29 12:45:00,219.71,219.94,219.7,219.91,33443.0,219.71,219.94,219.7,219.91,33443.0
2024-07-29 12:50:00,219.93,219.95,219.75,219.84,26126.0,219.93,219.95,219.75,219.84,26126.0
2024-07-29 12:55:00,219.81,219.9,219.78,219.87,17110.0,219.81,219.9,219.78,219.87,17110.0
2024-07-29 13:00:00,219.87,219.93,219.8,219.9,32832.0,219.87,219.93,219.8,219.9,32832.0
2024-07-29 13:05:00,219.91,219.94,219.84,219.9,27793.0,219.91,219.94,219.84,219.9,27793.0
2024-07-29 13:10:00,219.9,220.01,219.81,219.94,51888.0,219.9,220.01,219.81,219.94,51888.0
2024-07-29 13:15:00,219.94,220.16,219.84,220.12,144211.0,219.94,220.16,219.84,220.12,144211.0
2024-07-29 13:20:00,220.12,220.29,220.02,220.25,36525.0,220.12,220.29,220.02,220.25,36525.0
2024-07-29 13:25:00,220.26,220.32,219.99,220.04,51423.0,220.26,220.32,219.99,220.04,51423.0
2024-07-29 13:30:00,220.04,220.16,220.02,220.15,32963.0,220.04,220.16,220.02,220.15,32963.0
2024-07-29 13:35:00,220.16,220.25,220.11,220.25,33501.0,220.16,220.25,220.11,220.25,33501.0
2024-07-29 13:40:00,220.27,220.37,220.24,220.27,28299.0,220.27,220.37,220.24,220.27,28299.0
2024-07-29 13:45:00,220.26,220.26,220.14,220.26,28089.0,220.26,220.26,220.14,220.26,28089.0
2024-07-29 13:50:00,220.25,220.25,220.08,220.12,42829.0,220.25,220.25,220.08,220.12,42829.0
2024-07-29 13:55:00,220.1,220.11,219.88,219.88,30234.0,220.1,220.11,219.88,219.88,30234.0
2024-07-29 14:00:00,219.88,220.0,219.77,219.77,22852.0,219.88,220.0,219.77,219.77,22852.0
2024-07-29 14:05:00,219.76,219.93,219.76,219.83,33548.0,219.76,219.93,219.76,219.83,33548.0
2024-07-29 14:10:00,219.87,220.06,219.87,219.97,24134.0,219.87,220.06,219.87,219.97,24134.0
2024-07-29 14:15:00,219.98,220.03,219.94,219.99,28500.0,219.98,220.03,219.94,219.99,28500.0
2024-07-29 14:20:00,219.99,220.09,219.96,219.96,29454.0,219.99,220.09,219.96,219.96,29454.0
2024-07-29 14:25:00,219.99,220.0,219.92,219.98,26744.0,219.99,220.0,219.92,219.98,26744.0
2024-07-29 14:30:00,219.98,220.02,219.97,220.01,27442.0,219.98,220.02,219.97,220.01,27442.0
2024-07-29 14:35:00,220.01,220.05,219.95,220.04,37223.0,220.01,220.05,219.95,220.04,37223.0
2024-07-29 14:40:00,220.04,220.12,220.03,220.05,24915.0,220.04,220.12,220.03,220.05,24915.0
2024-07-29 14:45:00,220.06,220.08,219.92,219.94,34924.0,220.06,220.08,219.92,219.94,34924.0
2024-07-29 14:50:00,219.94,219.97,219.86,219.96,29438.0,219.94,219.97,219.86,219.96,29438.0
2024-07-29 14:55:00,219.97,220.09,219.97,220.03,20992.0,219.97,220.09,219.97,220.03,20992.0
2024-07-29 15:00:00,220.03,220.05,219.89,219.91,33559.0,220.03,220.05,219.89,219.91,33559.0
2024-07-29 15:05:00,219.95,220.0,219.93,219.99,21006.0,219.95,220.0,219.93,219.99,21006.0
2024-07-29 15:10:00,220.0,220.03,219.92,220.02,21473.0,220.0,220.03,219.92,220.02,21473.0
2024-07-29 15:15:00,220.03,220.14,220.03,220.14,12574.0,220.03,220.14,220.03,220.14,12574.0
2024-07-29 15:20:00,220.14,220.3,220.12,220.26,25454.0,220.14,220.3,220.12,220.26,25454.0
2024-07-29 15:25:00,220.28,220.42,220.27,220.39,27629.0,220.28,220.42,220.27,220.39,27629.0
2024-07-29 15:30:00,220.39,220.45,220.29,220.44,22116.0,220.39,220.45,220.29,220.44,22116.0
2024-07-29 15:35:00,220.45,220.51,220.43,220.51,15853.0,220.45,220.51,220.43,220.51,15853.0
2024-07-29 15:40:00,220.51,220.55,220.37,220.44,70090.0,220.51,220.55,220.37,220.44,70090.0
2024-07-29 15:45:00,220.44,220.49,220.39,220.39,55363.0,220.44,220.49,220.39,220.39,55363.0
2024-07-29 15:50:00,220.38,220.45,220.35,220.35,38174.0,220.38,220.45,220.35,220.35,38174.0
2024-07-29 15:55:00,220.36,220.42,220.3,220.32,75028.0,220.36,220.42,220.3,220.32,75028.0
2024-07-30 09:30:00,221.41,221.68,221.22,221.56,92322.0,221.41,221.68,221.22,221.56,92322.0
2024-07-30 09:35:00,221.57,221.57,221.23,221.38,58016.0,221.57,221.57,221.23,221.38,58016.0
2024-07-30 09:40:00,221.38,221.55,221.26,221.28,26219.0,221.38,221.55,221.26,221.28,26219.0
2024-07-30 09:45:00,221.28,221.28,221.12,221.23,45693.0,221.28,221.28,221.12,221.23,45693.0
2024-07-30 09:50:00,221.22,221.3,221.11,221.2,36482.0,221.22,221.3,221.11,221.2,36482.0
2024-07-30 09:55:00,221.2,221.39,221.2,221.33,41720.0,221.2,221.39,221.2,221.33,41720.0
2024-07-30 10:00:00,221.31,221.33,220.74,220.9,89958.0,221.31,221.33,220.74,220.9,89958.0
2024-07-30 10:05:00,220.89,221.21,220.84,220.88,48275.0,220.89,221.21,220.84,220.88,48275.0
2024-07-30 10:10:00,220.89,221.08,220.82,221.03,30457.0,220.89,221.08,220.82,221.03,30457.0
2024-07-30 10:15:00,221.03,221.1,220.86,220.98,20564.0,221.03,221.1,220.86,220.98,20564.0
2024-07-30 10:20:00,221.0,221.3,220.98,221.19,39148.0,221.0,221.3,220.98,221.19,39148.0
2024-07-30 10:25:00,221.2,221.29,221.1,221.29,25936.0,221.2,221.29,221.1,221.29,25936.0
2024-07-30 10:30:00,221.28,221.4,221.23,221.31,38249.0,221.28,221.4,221.23,221.31,38249.0
2024-07-30 10:35:00,221.35,221.35,221.1,221.15,26602.0,221.35,221.35,221.1,221.15,26602.0
2024-07-30 10:40:00,221.22,221.38,221.14,221.26,18041.0,221.22,221.38,221.14,221.26,18041.0
2024-07-30 10:45:00,221.25,221.5,221.17,221.4,32138.0,221.25,221.5,221.17,221.4,32138.0
2024-07-30 10:50:00,221.43,221.45,221.2,221.22,12637.0,221.43,221.45,221.2,221.22,12637.0
2024-07-30 10:55:00,221.24,221.35,221.06,221.14,22107.0,221.24,221.35,221.06,221.14,22107.0
2024-07-30 11:00:00,221.13,221.18,220.9,220.98,16579.0,221.13,221.18,220.9,220.98,16579.0
2024-07-30 11:05:00,220.96,221.05,220.84,221.04,25566.0,220.96,221.05,220.84,221.04,25566.0
2024-07-30 11:10:00,221.03,221.08,220.97,220.97,43342.0,221.03,221.08,220.97,220.97,43342.0
2024-07-30 11:15:00,221.0,221.09,220.94,220.97,21155.0,221.0,221.09,220.94,220.97,21155.0
2024-07-30 11:20:00,220.97,221.01,220.62,220.71,23061.0,220.97,221.01,220.62,220.71,23061.0
2024-07-30 11:25:00,220.71,220.76,220.39,220.6,32477.0,220.71,220.76,220.39,220.6,32477.0
2024-07-30 11:30:00,220.57,220.82,220.53,220.76,25179.0,220.57,220.82,220.53,220.76,25179.0
2024-07-30 11:35:00,220.76,220.79,220.56,220.65,24136.0,220.76,220.79,220.56,220.65,24136.0
2024-07-30 11:40:00,220.63,220.63,220.37,220.43,21173.0,220.63,220.63,220.37,220.43,21173.0
2024-07-30 11:45:00,220.43,220.56,220.4,220.43,28058.0,220.43,220.56,220.4,220.43,28058.0
2024-07-30 11:50:00,220.41,220.5,220.35,220.46,16092.0,220.41,220.5,220.35,220.46,16092.0
2024-07-30 11:55:00,220.46,220.54,220.42,220.53,25336.0,220.46,220.54,220.42,220.53,25336.0
2024-07-30 12:00:00,220.54,220.66,220.51,220.61,37139.0,220.54,220.66,220.51,220.61,37139.0
2024-07-30 12:05:00,220.63,220.83,220.58,220.81,14314.0,220.63,220.83,220.58,220.81,14314.0
2024-07-30 12:10:00,220.81,220.95,220.7,220.7,17210.0,220.81,220.95,220.7,220.7,17210.0
2024-07-30 12:15:00,220.7,220.8,220.68,220.8,44784.0,220.7,220.8,220.68,220.8,44784.0
2024-07-30 12:20:00,220.81,220.96,220.81,220.92,36031.0,220.81,220.96,220.81,220.92,36031.0
2024-07-30 12:25:00,220.93,221.1,220.93,221.01,33011.0,220.93,221.1,220.93,221.01,33011.0
2024-07-30 12:30:00,221.0,221.1,220.94,221.0,34332.0,221.0,221.1,220.94,221.0,34332.0
2024-07-30 12:35:00,221.02,221.23,220.99,221.21,21161.0,221.02,221.23,220.99,221.21,21161.0
2024-07-30 12:40:00,221.22,221.28,221.17,221.18,30734.0,221.22,221.28,221.17,221.18,30734.0
2024-07-30 12:45:00,221.2,221.61,221.2,221.61,105398.0,221.2,221.61,221.2,221.61,105398.0
2024-07-30 12:50:00,221.61,221.62,221.35,221.46,37105.0,221.61,221.62,221.35,221.46,37105.0
2024-07-30 12:55:00,221.47,221.92,221.46,221.89,108429.0,221.47,221.92,221.46,221.89,108429.0
2024-07-30 13:00:00,221.9,222.92,221.88,222.41,442034.0,221.9,222.92,221.88,222.41,442034.0
2024-07-30 13:05:00,222.35,222.39,222.2,222.22,78353.0,222.35,222.39,222.2,222.22,78353.0
2024-07-30 13:10:00,222.22,222.26,222.01,222.1,54140.0,222.22,222.26,222.01,222.1,54140.0
2024-07-30 13:15:00,222.08,222.39,221.98,222.37,34965.0,222.08,222.39,221.98,222.37,34965.0
2024-07-30 13:20:00,222.34,222.74,222.28,222.71,50517.0,222.34,222.74,222.28,222.71,50517.0
2024-07-30 13:25:00,222.71,222.75,222.42,222.53,36559.0,222.71,222.75,222.42,222.53,36559.0
2024-07-30 13:30:00,222.55,222.63,222.48,222.55,73264.0,222.55,222.63,222.48,222.55,73264.0
2024-07-30 13:35:00,222.55,222.7,222.42,222.56,58641.0,222.55,222.7,222.42,222.56,58641.0
2024-07-30 13:40:00,222.55,222.55,222.22,222.24,46750.0,222.55,222.55,222.22,222.24,46750.0
2024-07-30 13:45:00,222.23,222.33,222.12,222.32,29923.0,222.23,222.33,222.12,222.32,29923.0
2024-07-30 13:50:00,222.36,222.44,222.26,222.3,19984.0,222.36,222.44,222.26,222.3,19984.0
2024-07-30 13:55:00,222.3,222.43,222.25,222.42,23060.0,222.3,222.43,222.25,222.42,23060.0
2024-07-30 14:00:00,222.43,222.45,222.28,222.34,24387.0,222.43,222.45,222.28,222.34,24387.0
2024-07-30 14:05:00,222.38,222.44,222.29,222.41,39223.0,222.38,222.44,222.29,222.41,39223.0
2024-07-30 14:10:00,222.43,222.47,222.38,222.45,39911.0,222.43,222.47,222.38,222.45,39911.0
2024-07-30 14:15:00,222.45,222.51,222.41,222.44,47556.0,222.45,222.51,222.41,222.44,47556.0
2024-07-30 14:20:00,222.43,222.57,222.43,222.55,8731.0,222.43,222.57,222.43,222.55,8731.0
2024-07-30 14:25:00,222.53,222.54,222.34,222.39,12857.0,222.53,222.54,222.34,222.39,12857.0
2024-07-30 14:30:00,222.39,222.4,222.31,222.33,7185.0,222.39,222.4,222.31,222.33,7185.0
2024-07-30 14:35:00,222.36,222.4,222.32,222.36,19806.0,222.36,222.4,222.32,222.36,19806.0
2024-07-30 14:40:00,222.35,222.46,222.34,222.42,5653.0,222.35,222.46,222.34,222.42,5653.0
2024-07-30 14:45:00,222.42,222.44,222.23,222.23,34499.0,222.42,222.44,222.23,222.23,34499.0
2024-07-30 14:50:00,222.23,222.32,222.23,222.29,60140.0,222.23,222.32,222.23,222.29,60140.0
2024-07-30 14:55:00,222.27,222.34,222.26,222.33,17827.0,222.27,222.34,222.26,222.33,17827.0
2024-07-30 15:00:00,222.31,222.33,222.23,222.33,9740.0,222.31,222.33,222.23,222.33,9740.0
2024-07-30 15:05:00,222.32,222.34,222.26,222.33,5274.0,222.32,222.34,222.26,222.33,5274.0
2024-07-30 15:10:00,222.33,222.39,222.32,222.39,5741.0,222.33,222.39,222.32,222.39,5741.0
2024-07-30 15:15:00,222.32,222.38,222.29,222.37,8225.0,222.32,222.38,222.29,222.37,8225.0
2024-07-30 15:20:00,222.38,222.54,222.33,222.49,19807.0,222.38,222.54,222.33,222.49,19807.0
2024-07-30 15:25:00,222.49,222.61,222.45,222.61,23315.0,222.49,222.61,222.45,222.61,23315.0
2024-07-30 15:30:00,222.6,222.6,222.5,222.52,21422.0,222.6,222.6,222.5,222.52,21422.0
2024-07-30 15:35:00,222.51,222.51,222.37,222.39,28789.0,222.51,222.51,222.37,222.39,28789.0
2024-07-30 15:40:00,222.4,222.52,222.39,222.48,78362.0,222.4,222.52,222.39,222.48,78362.0
2024-07-30 15:45:00,222.48,222.68,222.47,222.67,45079.0,222.48,222.68,222.47,222.67,45079.0
2024-07-30 15:50:00,222.66,222.66,222.51,222.57,77089.0,222.66,222.66,222.51,222.57,77089.0
2024-07-30 15:55:00,222.57,222.6,222.52,222.54,162973.0,222.57,222.6,222.52,222.54,162973.0
2024-07-31 09:30:00,223.73,224.01,223.71,223.97,72854.0,223.73,224.01,223.71,223.97,72854.0
2024-07-31 09:35:00,223.99,224.13,223.85,224.1,63326.0,223.99,224.13,223.85,224.1,63326.0
2024-07-31 09:40:00,224.09,224.21,224.06,224.16,33174.0,224.09,224.21,224.06,224.16,33174.0
2024-07-31 09:45:00,224.15,224.38,224.0,224.05,112318.0,224.15,224.38,224.0,224.05,112318.0
2024-07-31 09:50:00,224.05,224.3,224.0,224.28,51210.0,224.05,224.3,224.0,224.28,51210.0
2024-07-31 09:55:00,224.3,224.45,224.22,224.34,101436.0,224.3,224.45,224.22,224.34,101436.0
2024-07-31 10:00:00,224.33,224.49,224.22,224.25,58702.0,224.33,224.49,224.22,224.25,58702.0
2024-07-31 10:05:00,224.25,224.44,224.25,224.32,37368.0,224.25,224.44,224.25,224.32,37368.0
2024-07-31 10:10:00,224.31,224.53,224.25,224.48,41817.0,224.31,224.53,224.25,224.48,41817.0
2024-07-31 10:15:00,224.55,224.59,224.31,224.36,89911.0,224.55,224.59,224.31,224.36,89911.0
2024-07-31 10:20:00,224.34,224.34,223.98,224.01,62020.0,224.34,224.34,223.98,224.01,62020.0
2024-07-31 10:25:00,223.98,224.06,223.87,224.03,37188.0,223.98,224.06,223.87,224.03,37188.0
2024-07-31 10:30:00,224.02,224.13,223.92,224.07,46240.0,224.02,224.13,223.92,224.07,46240.0
2024-07-31 10:35:00,224.08,224.2,224.04,224.15,44176.0,224.08,224.2,224.04,224.15,44176.0
2024-07-31 10:40:00,224.15,224.18,223.94,223.95,42792.0,224.15,224.18,223.94,223.95,42792.0
2024-07-31 10:45:00,223.93,224.07,223.89,224.06,20526.0,223.93,224.07,223.89,224.06,20526.0
2024-07-31 10:50:00,223.98,223.98,223.64,223.77,47985.0,223.98,223.98,223.64,223.77,47985.0
2024-07-31 10:55:00,223.77,223.98,223.76,223.95,29078.0,223.77,223.98,223.76,223.95,29078.0
2024-07-31 11:00:00,223.99,224.1,223.9,224.02,25921.0,223.99,224.1,223.9,224.02,25921.0
2024-07-31 11:05:00,224.02,224.1,223.94,224.06,31876.0,224.02,224.1,223.94,224.06,31876.0
2024-07-31 11:10:00,224.06,224.08,223.81,223.87,53263.0,224.06,224.08,223.81,223.87,53263.0
2024-07-31 11:15:00,223.91,223.98,223.87,223.94,23771.0,223.91,223.98,223.87,223.94,23771.0
2024-07-31 11:20:00,223.95,224.03,223.75,223.8,21329.0,223.95,224.03,223.75,223.8,21329.0
2024-07-31 11:25:00,223.81,223.92,223.73,223.77,15402.0,223.81,223.92,223.73,223.77,15402.0
2024-07-31 11:30:00,223.8,224.03,223.77,223.97,31656.0,223.8,224.03,223.77,223.97,31656.0
2024-07-31 11:35:00,223.98,224.12,223.95,224.07,19155.0,223.98,224.12,223.95,224.07,19155.0
2024-07-31 11:40:00,224.09,224.09,223.99,224.0,28323.0,224.09,224.09,223.99,224.0,28323.0
2024-07-31 11:45:00,224.05,224.09,223.96,224.08,17515.0,224.05,224.09,223.96,224.08,17515.0
2024-07-31 11:50:00,224.05,224.09,223.93,224.05,15018.0,224.05,224.09,223.93,224.05,15018.0
2024-07-31 11:55:00,224.07,224.1,224.02,224.03,35447.0,224.07,224.1,224.02,224.03,35447.0
2024-07-31 12:00:00,224.08,224.13,223.94,224.03,44198.0,224.08,224.13,223.94,224.03,44198.0
2024-07-31 12:05:00,223.97,224.12,223.96,224.11,16920.0,223.97,224.12,223.96,224.11,16920.0
2024-07-31 12:10:00,224.11,224.18,224.04,224.09,17065.0,224.11,224.18,224.04,224.09,17065.0
2024-07-31 12:15:00,224.09,224.19,224.07,224.12,22428.0,224.09,224.19,224.07,224.12,22428.0
2024-07-31 12:20:00,224.13,224.28,224.13,224.2,32330.0,224.13,224.28,224.13,224.2,32330.0
2024-07-31 12:25:00,224.21,224.4,224.21,224.38,31595.0,224.21,224.4,224.21,224.38,31595.0
2024-07-31 12:30:00,224.4,224.43,224.27,224.29,5746.0,224.4,224.43,224.27,224.29,5746.0
2024-07-31 12:35:00,224.26,224.33,224.23,224.33,33727.0,224.26,224.33,224.23,224.33,33727.0
2024-07-31 12:40:00,224.34,224.37,224.28,224.3,24302.0,224.34,224.37,224.28,224.3,24302.0
2024-07-31 12:45:00,224.31,224.4,224.31,224.34,16926.0,224.31,224.4,224.31,224.34,16926.0
2024-07-31 12:50:00,224.32,224.32,224.24,224.3,24652.0,224.32,224.32,224.24,224.3,24652.0
2024-07-31 12:55:00,224.3,224.38,224.3,224.37,16379.0,224.3,224.38,224.3,224.37,16379.0
2024-07-31 13:00:00,224.37,224.41,224.33,224.4,23878.0,224.37,224.41,224.33,224.4,23878.0
2024-07-31 13:05:00,224.41,224.41,224.28,224.33,16717.0,224.41,224.41,224.28,224.33,16717.0
2024-07-31 13:10:00,224.33,224.49,224.32,224.46,38665.0,224.33,224.49,224.32,224.46,38665.0
2024-07-31 13:15:00,224.48,224.55,224.41,224.51,58086.0,224.48,224.55,224.41,224.51,58086.0
2024-07-31 13:20:00,224.49,224.57,224.49,224.53,29344.0,224.49,224.57,224.49,224.53,29344.0
2024-07-31 13:25:00,224.54,224.57,224.41,224.47,35578.0,224.54,224.57,224.41,224.47,35578.0
2024-07-31 13:30:00,224.46,224.51,224.25,224.31,42804.0,224.46,224.51,224.25,224.31,42804.0
2024-07-31 13:35:00,224.33,224.45,224.25,224.33,42395.0,224.33,224.45,224.25,224.33,42395.0
2024-07-31 13:40:00,224.31,224.4,224.28,224.31,43120.0,224.31,224.4,224.28,224.31,43120.0
2024-07-31 13:45:00,224.31,224.35,224.29,224.33,19319.0,224.31,224.35,224.29,224.33,19319.0
2024-07-31 13:50:00,224.36,224.47,224.35,224.39,37412.0,224.36,224.47,224.35,224.39,37412.0
2024-07-31 13:55:00,224.41,224.47,224.34,224.34,31071.0,224.41,224.47,224.34,224.34,31071.0
2024-07-31 14:00:00,224.25,224.4,223.87,224.15,78071.0,224.25,224.4,223.87,224.15,78071.0
2024-07-31 14:05:00,224.14,224.22,223.92,224.06,69922.0,224.14,224.22,223.92,224.06,69922.0
2024-07-31 14:10:00,224.08,224.16,223.89,223.96,37976.0,224.08,224.16,223.89,223.96,37976.0
2024-07-31 14:15:00,223.96,224.04,223.89,223.96,30221.0,223.96,224.04,223.89,223.96,30221.0
2024-07-31 14:20:00,223.96,224.07,223.95,224.07,21905.0,223.96,224.07,223.95,224.07,21905.0
2024-07-31 14:25:00,224.06,224.21,223.93,224.18,86680.0,224.06,224.21,223.93,224.18,86680.0
2024-07-31 14:30:00,224.2,224.49,224.16,224.39,38945.0,224.2,224.49,224.16,224.39,38945.0
2024-07-31 14:35:00,224.38,224.59,224.18,224.53,42993.0,224.38,224.59,224.18,224.53,42993.0
2024-07-31 14:40:00,224.52,224.89,224.5,224.89,96825.0,224.52,224.89,224.5,224.89,96825.0
2024-07-31 14:45:00,224.87,225.14,224.7,225.06,49285.0,224.87,225.14,224.7,225.06,49285.0
2024-07-31 14:50:00,225.09,225.1,224.88,224.89,94158.0,225.09,225.1,224.88,224.89,94158.0
2024-07-31 14:55:00,224.85,225.14,224.8,225.0,59226.0,224.85,225.14,224.8,225.0,59226.0
2024-07-31 15:00:00,224.93,225.21,224.93,224.99,64022.0,224.93,225.21,224.93,224.99,64022.0
2024-07-31 15:05:00,225.0,225.1,224.85,224.86,44064.0,225.0,225.1,224.85,224.86,44064.0
2024-07-31 15:10:00,224.86,225.06,224.77,224.81,30835.0,224.86,225.06,224.77,224.81,30835.0
2024-07-31 15:15:00,224.85,225.42,224.83,225.32,112953.0,224.85,225.42,224.83,225.32,112953.0
2024-07-31 15:20:00,225.35,225.62,225.23,225.47,101573.0,225.35,225.62,225.23,225.47,101573.0
2024-07-31 15:25:00,225.48,226.0,225.48,225.79,159638.0,225.48,226.0,225.48,225.79,159638.0
2024-07-31 15:30:00,225.76,226.11,225.76,226.08,122677.0,225.76,226.11,225.76,226.08,122677.0
2024-07-31 15:35:00,226.12,226.49,226.09,226.49,184598.0,226.12,226.49,226.09,226.49,184598.0
2024-07-31 15:40:00,226.49,226.59,226.13,226.3,157592.0,226.49,226.59,226.13,226.3,157592.0
2024-07-31 15:45:00,226.29,226.46,226.24,226.32,353880.0,226.29,226.46,226.24,226.32,353880.0
2024-07-31 15:50:00,226.32,226.52,226.22,226.41,177572.0,226.32,226.52,226.22,226.41,177572.0
2024-07-31 15:55:00,226.42,226.6,226.33,226.51,604494.0,226.42,226.6,226.33,226.51,604494.0
2024-08-01 09:30:00,226.77,227.06,226.64,227.01,150741.0,226.77,227.06,226.64,227.01,150741.0
2024-08-01 09:35:00,227.01,227.13,226.83,226.83,76103.0,227.01,227.13,226.83,226.83,76103.0
2024-08-01 09:40:00,226.82,226.95,226.52,226.63,89210.0,226.82,226.95,226.52,226.63,89210.0
2024-08-01 09:45:00,226.61,226.64,226.34,226.48,135868.0,226.61,226.64,226.34,226.48,135868.0
2024-08-01 09:50:00,226.46,226.69,226.34,226.69,77871.0,226.46,226.69,226.34,226.69,77871.0
2024-08-01 09:55:00,226.71,226.81,226.7,226.77,90921.0,226.71,226.81,226.7,226.77,90921.0
2024-08-01 10:00:00,226.79,227.57,226.79,227.36,232258.0,226.79,227.57,226.79,227.36,232258.0
2024-08-01 10:05:00,227.32,227.37,226.27,226.46,190417.0,227.32,227.37,226.27,226.46,190417.0
2024-08-01 10:10:00,226.44,226.64,226.14,226.5,83406.0,226.44,226.64,226.14,226.5,83406.0
2024-08-01 10:15:00,226.49,226.57,226.19,226.5,188587.0,226.49,226.57,226.19,226.5,188587.0
2024-08-01 10:20:00,226.48,226.52,225.82,225.9,118108.0,226.48,226.52,225.82,225.9,118108.0
2024-08-01 10:25:00,225.89,226.24,225.83,225.98,98378.0,225.89,226.24,225.83,225.98,98378.0
2024-08-01 10:30:00,225.98,226.51,225.98,226.49,78051.0,225.98,226.51,225.98,226.49,78051.0
2024-08-01 10:35:00,226.47,226.71,226.21,226.64,67255.0,226.47,226.71,226.21,226.64,67255.0
2024-08-01 10:40:00,226.65,226.66,226.42,226.55,167499.0,226.65,226.66,226.42,226.55,167499.0
2024-08-01 10:45:00,226.57,226.58,226.08,226.08,142066.0,226.57,226.58,226.08,226.08,142066.0
2024-08-01 10:50:00,226.08,226.3,225.98,226.03,53594.0,226.08,226.3,225.98,226.03,53594.0
2024-08-01 10:55:00,226.05,226.33,225.84,226.3,65369.0,226.05,226.33,225.84,226.3,65369.0
2024-08-01 11:00:00,226.31,226.6,226.25,226.41,29943.0,226.31,226.6,226.25,226.41,29943.0
2024-08-01 11:05:00,226.39,226.48,226.15,226.15,201351.0,226.39,226.48,226.15,226.15,201351.0
2024-08-01 11:10:00,226.14,226.14,225.9,226.06,98343.0,226.14,226.14,225.9,226.06,98343.0
2024-08-01 11:15:00,226.09,226.27,226.04,226.08,50402.0,226.09,226.27,226.04,226.08,50402.0
2024-08-01 11:20:00,226.08,226.29,226.0,226.17,68194.0,226.08,226.29,226.0,226.17,68194.0
2024-08-01 11:25:00,226.16,226.39,226.08,226.17,35375.0,226.16,226.39,226.08,226.17,35375.0
2024-08-01 11:30:00,226.16,226.41,226.11,226.35,162688.0,226.16,226.41,226.11,226.35,162688.0
2024-08-01 11:35:00,226.34,226.35,225.99,225.99,36807.0,226.34,226.35,225.99,225.99,36807.0
2024-08-01 11:40:00,226.01,226.11,225.95,226.01,26670.0,226.01,226.11,225.95,226.01,26670.0
2024-08-01 11:45:00,226.02,226.07,225.73,226.04,52386.0,226.02,226.07,225.73,226.04,52386.0
2024-08-01 11:50:00,226.05,226.21,225.98,225.98,41626.0,226.05,226.21,225.98,225.98,41626.0
2024-08-01 11:55:00,225.97,226.14,225.87,225.98,32855.0,225.97,226.14,225.87,225.98,32855.0
2024-08-01 12:00:00,225.99,226.08,225.9,226.01,25075.0,225.99,226.08,225.9,226.01,25075.0
2024-08-01 12:05:00,226.02,226.08,225.96,226.02,29828.0,226.02,226.08,225.96,226.02,29828.0
2024-08-01 12:10:00,226.06,226.15,225.84,226.05,27430.0,226.06,226.15,225.84,226.05,27430.0
2024-08-01 12:15:00,226.04,226.19,226.0,226.08,13825.0,226.04,226.19,226.0,226.08,13825.0
2024-08-01 12:20:00,226.08,226.1,225.86,225.99,22288.0,226.08,226.1,225.86,225.99,22288.0
2024-08-01 12:25:00,226.02,226.14,225.94,226.1,28593.0,226.02,226.14,225.94,226.1,28593.0
2024-08-01 12:30:00,226.12,226.23,226.03,226.13,55392.0,226.12,226.23,226.03,226.13,55392.0
2024-08-01 12:35:00,226.11,226.33,226.06,226.29,35281.0,226.11,226.33,226.06,226.29,35281.0
2024-08-01 12:40:00,226.28,226.28,226.0,226.07,26115.0,226.28,226.28,226.0,226.07,26115.0
2024-08-01 12:45:00,226.06,226.14,225.96,225.99,27908.0,226.06,226.14,225.96,225.99,27908.0
2024-08-01 12:50:00,226.03,226.11,225.88,225.98,217069.0,226.03,226.11,225.88,225.98,217069.0
2024-08-01 12:55:00,225.97,225.98,225.82,225.93,75865.0,225.97,225.98,225.82,225.93,75865.0
2024-08-01 13:00:00,225.92,225.93,225.19,225.22,149594.0,225.92,225.93,225.19,225.22,149594.0
2024-08-01 13:05:00,225.22,225.52,225.22,225.46,77144.0,225.22,225.52,225.22,225.46,77144.0
2024-08-01 13:10:00,225.47,225.53,225.33,225.39,42916.0,225.47,225.53,225.33,225.39,42916.0
2024-08-01 13:15:00,225.37,225.55,225.3,225.52,92117.0,225.37,225.55,225.3,225.52,92117.0
2024-08-01 13:20:00,225.48,225.52,225.29,225.29,34318.0,225.48,225.52,225.29,225.29,34318.0
2024-08-01 13:25:00,225.31,225.39,225.19,225.24,44848.0,225.31,225.39,225.19,225.24,44848.0
2024-08-01 13:30:00,225.22,225.38,225.16,225.36,17786.0,225.22,225.38,225.16,225.36,17786.0
2024-08-01 13:35:00,225.38,225.42,225.16,225.27,40403.0,225.38,225.42,225.16,225.27,40403.0
2024-08-01 13:40:00,225.25,225.36,225.11,225.14,29034.0,225.25,225.36,225.11,225.14,29034.0
2024-08-01 13:45:00,225.16,225.37,225.16,225.34,12874.0,225.16,225.37,225.16,225.34,12874.0
2024-08-01 13:50:00,225.33,225.44,225.29,225.3,25009.0,225.33,225.44,225.29,225.3,25009.0
2024-08-01 13:55:00,225.3,225.45,225.26,225.45,23921.0,225.3,225.45,225.26,225.45,23921.0
2024-08-01 14:00:00,225.44,225.56,225.37,225.46,37318.0,225.44,225.56,225.37,225.46,37318.0
2024-08-01 14:05:00,225.45,225.59,225.4,225.48,18069.0,225.45,225.59,225.4,225.48,18069.0
2024-08-01 14:10:00,225.44,225.49,225.33,225.4,29285.0,225.44,225.49,225.33,225.4,29285.0
2024-08-01 14:15:00,225.4,225.45,225.16,225.3,30526.0,225.4,225.45,225.16,225.3,30526.0
2024-08-01 14:20:00,225.31,225.5,225.3,225.41,10825.0,225.31,225.5,225.3,225.41,10825.0
2024-08-01 14:25:00,225.41,225.41,225.05,225.14,35101.0,225.41,225.41,225.05,225.14,35101.0
2024-08-01 14:30:00,225.19,225.21,225.05,225.13,18295.0,225.19,225.21,225.05,225.13,18295.0
2024-08-01 14:35:00,225.15,225.28,225.13,225.28,27232.0,225.15,225.28,225.13,225.28,27232.0
2024-08-01 14:40:00,225.28,225.29,225.13,225.17,17459.0,225.28,225.29,225.13,225.17,17459.0
2024-08-01 14:45:00,225.16,225.22,225.11,225.19,25544.0,225.16,225.22,225.11,225.19,25544.0
2024-08-01 14:50:00,225.2,225.4,225.19,225.38,29241.0,225.2,225.4,225.19,225.38,29241.0
2024-08-01 14:55:00,225.41,225.57,225.39,225.48,46679.0,225.41,225.57,225.39,225.48,46679.0
2024-08-01 15:00:00,225.48,225.5,225.36,225.37,31236.0,225.48,225.5,225.36,225.37,31236.0
2024-08-01 15:05:00,225.38,225.61,225.36,225.46,100391.0,225.38,225.61,225.36,225.46,100391.0
2024-08-01 15:10:00,225.47,225.64,225.45,225.61,30681.0,225.47,225.64,225.45,225.61,30681.0
2024-08-01 15:15:00,225.63,225.67,225.56,225.57,20771.0,225.63,225.67,225.56,225.57,20771.0
2024-08-01 15:20:00,225.56,225.71,225.53,225.7,14476.0,225.56,225.71,225.53,225.7,14476.0
2024-08-01 15:25:00,225.72,225.81,225.7,225.81,29110.0,225.72,225.81,225.7,225.81,29110.0
2024-08-01 15:30:00,225.82,225.91,225.77,225.77,20753.0,225.82,225.91,225.77,225.77,20753.0
2024-08-01 15:35:00,225.78,225.79,225.73,225.77,28484.0,225.78,225.79,225.73,225.77,28484.0
2024-08-01 15:40:00,225.78,225.88,225.74,225.87,69950.0,225.78,225.88,225.74,225.87,69950.0
2024-08-01 15:45:00,225.87,225.87,225.72,225.78,20091.0,225.87,225.87,225.72,225.78,20091.0
2024-08-01 15:50:00,225.79,225.84,225.7,225.7,53657.0,225.79,225.84,225.7,225.7,53657.0
2024-08-01 15:55:00,225.71,225.89,225.71,225.81,253664.0,225.71,225.89,225.71,225.81,253664.0
2024-08-02 09:30:00,227.99,228.42,227.94,228.27,207717.0,227.99,228.42,227.94,228.27,207717.0
2024-08-02 09:35:00,228.28,228.49,227.91,227.98,137724.0,228.28,228.49,227.91,227.98,137724.0
2024-08-02 09:40:00,227.94,228.0,227.68,227.72,99291.0,227.94,228.0,227.68,227.72,99291.0
2024-08-02 09:45:00,227.73,227.94,227.69,227.85,74898.0,227.73,227.94,227.69,227.85,74898.0
2024-08-02 09:50:00,227.96,228.22,227.88,228.12,137903.0,227.96,228.22,227.88,228.12,137903.0
2024-08-02 09:55:00,228.2,228.42,228.12,228.32,99371.0,228.2,228.42,228.12,228.32,99371.0
2024-08-02 10:00:00,228.34,228.69,228.18,228.67,168746.0,228.34,228.69,228.18,228.67,168746.0
2024-08-02 10:05:00,228.67,228.76,228.34,228.34,245326.0,228.67,228.76,228.34,228.34,245326.0
2024-08-02 10:10:00,228.34,228.56,228.08,228.54,140299.0,228.34,228.56,228.08,228.54,140299.0
2024-08-02 10:15:00,228.54,228.67,228.31,228.44,143663.0,228.54,228.67,228.31,228.44,143663.0
2024-08-02 10:20:00,228.45,228.75,228.26,228.46,270723.0,228.45,228.75,228.26,228.46,270723.0
2024-08-02 10:25:00,228.45,228.45,227.77,227.82,167345.0,228.45,228.45,227.77,227.82,167345.0
2024-08-02 10:30:00,227.84,227.92,226.28,226.62,256599.0,227.84,227.92,226.28,226.62,256599.0
2024-08-02 10:35:00,226.61,226.85,225.38,225.81,267183.0,226.61,226.85,225.38,225.81,267183.0
2024-08-02 10:40:00,225.83,226.01,225.03,225.25,200624.0,225.83,226.01,225.03,225.25,200624.0
2024-08-02 10:45:00,225.27,225.57,224.79,224.94,149640.0,225.27,225.57,224.79,224.94,149640.0
2024-08-02 10:50:00,224.92,225.2,224.62,225.13,180743.0,224.92,225.2,224.62,225.13,180743.0
2024-08-02 10:55:00,225.05,225.15,224.48,224.77,267437.0,225.05,225.15,224.48,224.77,267437.0
2024-08-02 11:00:00,224.67,225.19,224.63,224.74,212205.0,224.67,225.19,224.63,224.74,212205.0
2024-08-02 11:05:00,224.7,224.81,223.96,224.2,326023.0,224.7,224.81,223.96,224.2,326023.0
2024-08-02 11:10:00,224.2,224.38,222.96,223.12,351723.0,224.2,224.38,222.96,223.12,351723.0
2024-08-02 11:15:00,223.1,223.83,222.86,223.72,262152.0,223.1,223.83,222.86,223.72,262152.0
2024-08-02 11:20:00,223.73,224.35,223.72,223.99,179153.0,223.73,224.35,223.72,223.99,179153.0
2024-08-02 11:25:00,223.98,224.31,223.95,224.29,88266.0,223.98,224.31,223.95,224.29,88266.0
2024-08-02 11:30:00,224.28,224.56,224.18,224.22,170123.0,224.28,224.56,224.18,224.22,170123.0
2024-08-02 11:35:00,224.19,224.32,224.03,224.08,79737.0,224.19,224.32,224.03,224.08,79737.0
2024-08-02 11:40:00,224.07,224.15,223.85,223.86,110616.0,224.07,224.15,223.85,223.86,110616.0
2024-08-02 11:45:00,223.85,224.39,223.68,224.37,46926.0,223.85,224.39,223.68,224.37,46926.0
2024-08-02 11:50:00,224.36,224.62,224.31,224.59,109126.0,224.36,224.62,224.31,224.59,109126.0
2024-08-02 11:55:00,224.63,224.97,224.49,224.97,244080.0,224.63,224.97,224.49,224.97,244080.0
2024-08-02 12:00:00,224.96,225.17,224.6,224.72,202197.0,224.96,225.17,224.6,224.72,202197.0
2024-08-02 12:05:00,224.71,225.41,224.7,225.34,151354.0,224.71,225.41,224.7,225.34,151354.0
2024-08-02 12:10:00,225.32,225.45,225.13,225.36,51095.0,225.32,225.45,225.13,225.36,51095.0
2024-08-02 12:15:00,225.37,225.52,224.86,225.03,49720.0,225.37,225.52,224.86,225.03,49720.0
2024-08-02 12:20:00,225.01,225.22,224.9,225.22,40910.0,225.01,225.22,224.9,225.22,40910.0
2024-08-02 12:25:00,225.2,225.37,225.11,225.22,63900.0,225.2,225.37,225.11,225.22,63900.0
2024-08-02 12:30:00,225.22,225.22,224.85,224.93,43221.0,225.22,225.22,224.85,224.93,43221.0
2024-08-02 12:35:00,224.89,224.89,224.75,224.81,25227.0,224.89,224.89,224.75,224.81,25227.0
2024-08-02 12:40:00,224.79,224.82,224.44,224.44,32963.0,224.79,224.82,224.44,224.44,32963.0
2024-08-02 12:45:00,224.41,224.65,224.34,224.65,23387.0,224.41,224.65,224.34,224.65,23387.0
2024-08-02 12:50:00,224.66,224.9,224.65,224.73,38279.0,224.66,224.9,224.65,224.73,38279.0
2024-08-02 12:55:00,224.75,224.88,224.66,224.7,15844.0,224.75,224.88,224.66,224.7,15844.0
2024-08-02 13:00:00,224.73,224.79,224.52,224.52,14043.0,224.73,224.79,224.52,224.52,14043.0
2024-08-02 13:05:00,224.53,224.56,224.3,224.48,13185.0,224.53,224.56,224.3,224.48,13185.0
2024-08-02 13:10:00,224.64,224.69,224.46,224.5,16606.0,224.64,224.69,224.46,224.5,16606.0
2024-08-02 13:15:00,224.53,224.59,224.36,224.44,56766.0,224.53,224.59,224.36,224.44,56766.0
2024-08-02 13:20:00,224.45,224.51,224.2,224.23,52205.0,224.45,224.51,224.2,224.23,52205.0
2024-08-02 13:25:00,224.23,224.42,224.01,224.35,47304.0,224.23,224.42,224.01,224.35,47304.0
2024-08-02 13:30:00,224.4,224.68,224.38,224.51,24112.0,224.4,224.68,224.38,224.51,24112.0
2024-08-02 13:35:00,224.59,224.6,224.44,224.52,29949.0,224.59,224.6,224.44,224.52,29949.0
2024-08-02 13:40:00,224.59,224.75,224.58,224.71,63062.0,224.59,224.75,224.58,224.71,63062.0
2024-08-02 13:45:00,224.72,224.72,224.53,224.53,12058.0,224.72,224.72,224.53,224.53,12058.0
2024-08-02 13:50:00,224.54,224.7,224.49,224.49,7674.0,224.54,224.7,224.49,224.49,7674.0
2024-08-02 13:55:00,224.48,224.48,224.33,224.41,47009.0,224.48,224.48,224.33,224.41,47009.0
2024-08-02 14:00:00,224.4,224.48,224.36,224.45,11609.0,224.4,224.48,224.36,224.45,11609.0
2024-08-02 14:05:00,224.47,224.66,224.42,224.63,23314.0,224.47,224.66,224.42,224.63,23314.0
2024-08-02 14:10:00,224.63,224.78,224.63,224.76,95451.0,224.63,224.78,224.63,224.76,95451.0
2024-08-02 14:15:00,224.77,224.91,224.76,224.84,60149.0,224.77,224.91,224.76,224.84,60149.0
2024-08-02 14:20:00,224.8,224.91,224.8,224.82,37877.0,224.8,224.91,224.8,224.82,37877.0
2024-08-02 14:25:00,224.81,224.97,224.81,224.89,14284.0,224.81,224.97,224.81,224.89,14284.0
2024-08-02 14:30:00,224.89,224.93,224.78,224.88,11614.0,224.89,224.93,224.78,224.88,11614.0
2024-08-02 14:35:00,224.9,224.9,224.49,224.57,39095.0,224.9,224.9,224.49,224.57,39095.0
2024-08-02 14:40:00,224.55,224.58,224.47,224.56,13797.0,224.55,224.58,224.47,224.56,13797.0
2024-08-02 14:45:00,224.59,224.59,224.45,224.53,42873.0,224.59,224.59,224.45,224.53,42873.0
2024-08-02 14:50:00,224.5,224.5,224.34,224.41,26210.0,224.5,224.5,224.34,224.41,26210.0
2024-08-02 14:55:00,224.45,224.59,224.42,224.58,15970.0,224.45,224.59,224.42,224.58,15970.0
2024-08-02 15:00:00,224.57,224.58,224.25,224.47,33247.0,224.57,224.58,224.25,224.47,33247.0
2024-08-02 15:05:00,224.46,224.6,224.33,224.57,15188.0,224.46,224.6,224.33,224.57,15188.0
2024-08-02 15:10:00,224.57,224.6,224.48,224.49,31043.0,224.57,224.6,224.48,224.49,31043.0
2024-08-02 15:15:00,224.47,224.57,224.42,224.52,15500.0,224.47,224.57,224.42,224.52,15500.0
2024-08-02 15:20:00,224.52,224.64,224.5,224.64,29598.0,224.52,224.64,224.5,224.64,29598.0
2024-08-02 15:25:00,224.65,224.85,224.65,224.85,141581.0,224.65,224.85,224.65,224.85,141581.0
2024-08-02 15:30:00,224.85,225.12,224.84,225.12,129497.0,224.85,225.12,224.84,225.12,129497.0
2024-08-02 15:35:00,225.11,225.23,225.09,225.21,87599.0,225.11,225.23,225.09,225.21,87599.0
2024-08-02 15:40:00,225.22,225.31,225.06,225.3,136120.0,225.22,225.31,225.06,225.3,136120.0
2024-08-02 15:45:00,225.3,225.3,225.11,225.15,101283.0,225.3,225.3,225.11,225.15,101283.0
2024-08-02 15:50:00,225.15,225.34,225.11,225.29,196106.0,225.15,225.34,225.11,225.29,196106.0
2024-08-02 15:55:00,225.28,225.44,225.28,225.36,308019.0,225.28,225.44,225.28,225.36,308019.0
2024-08-05 09:30:00,220.56,220.66,220.24,220.36,292490.0,220.56,220.66,220.24,220.36,292490.0
2024-08-05 09:35:00,220.37,221.48,220.25,221.22,412583.0,220.37,221.48,220.25,221.22,412583.0
2024-08-05 09:40:00,221.2,221.22,220.65,221.03,224703.0,221.2,221.22,220.65,221.03,224703.0
2024-08-05 09:45:00,221.01,221.63,220.96,221.53,209041.0,221.01,221.63,220.96,221.53,209041.0
2024-08-05 09:50:00,221.52,221.53,221.09,221.23,167895.0,221.52,221.53,221.09,221.23,167895.0
2024-08-05 09:55:00,221.25,221.58,221.08,221.31,218044.0,221.25,221.58,221.08,221.31,218044.0
2024-08-05 10:00:00,221.21,221.6,220.85,220.89,358768.0,221.21,221.6,220.85,220.89,358768.0
2024-08-05 10:05:00,220.89,221.32,220.82,221.27,91855.0,220.89,221.32,220.82,221.27,91855.0
2024-08-05 10:10:00,221.27,221.4,220.97,221.01,95381.0,221.27,221.4,220.97,221.01,95381.0
2024-08-05 10:15:00,221.03,221.05,220.65,220.72,125730.0,221.03,221.05,220.65,220.72,125730.0
2024-08-05 10:20:00,220.75,221.23,220.75,221.08,91611.0,220.75,221.23,220.75,221.08,91611.0
2024-08-05 10:25:00,221.08,221.12,220.69,220.72,76714.0,221.08,221.12,220.69,220.72,76714.0
2024-08-05 10:30:00,220.73,221.11,220.67,221.06,60941.0,220.73,221.11,220.67,221.06,60941.0
2024-08-05 10:35:00,221.09,221.53,220.97,221.42,80946.0,221.09,221.53,220.97,221.42,80946.0
2024-08-05 10:40:00,221.4,221.65,221.26,221.27,114007.0,221.4,221.65,221.26,221.27,114007.0
2024-08-05 10:45:00,221.3,221.59,221.26,221.43,96883.0,221.3,221.59,221.26,221.43,96883.0
2024-08-05 10:50:00,221.45,221.59,221.3,221.44,90515.0,221.45,221.59,221.3,221.44,90515.0
2024-08-05 10:55:00,221.44,221.64,221.32,221.59,84025.0,221.44,221.64,221.32,221.59,84025.0
2024-08-05 11:00:00,221.57,222.07,221.56,221.97,149776.0,221.57,222.07,221.56,221.97,149776.0
2024-08-05 11:05:00,221.95,222.42,221.78,222.37,128746.0,221.95,222.42,221.78,222.37,128746.0
2024-08-05 11:10:00,222.4,222.75,222.3,222.6,127553.0,222.4,222.75,222.3,222.6,127553.0
2024-08-05 11:15:00,222.6,223.01,222.58,222.76,126215.0,222.6,223.01,222.58,222.76,126215.0
2024-08-05 11:20:00,222.74,222.88,222.45,222.82,76415.0,222.74,222.88,222.45,222.82,76415.0
2024-08-05 11:25:00,222.81,222.88,222.38,222.44,150140.0,222.81,222.88,222.38,222.44,150140.0
2024-08-05 11:30:00,222.44,222.57,222.23,222.47,63729.0,222.44,222.57,222.23,222.47,63729.0
2024-08-05 11:35:00,222.48,222.67,222.22,222.58,68024.0,222.48,222.67,222.22,222.58,68024.0
2024-08-05 11:40:00,222.56,222.75,222.35,222.39,39811.0,222.56,222.75,222.35,222.39,39811.0
2024-08-05 11:45:00,222.37,222.47,222.05,222.09,58350.0,222.37,222.47,222.05,222.09,58350.0
2024-08-05 11:50:00,222.09,222.45,222.09,222.22,37597.0,222.09,222.45,222.09,222.22,37597.0
2024-08-05 11:55:00,222.22,222.3,222.1,222.12,73904.0,222.22,222.3,222.1,222.12,73904.0
2024-08-05 12:00:00,222.12,222.35,222.07,222.25,50326.0,222.12,222.35,222.07,222.25,50326.0
2024-08-05 12:05:00,222.26,222.26,221.79,221.84,64775.0,222.26,222.26,221.79,221.84,64775.0
2024-08-05 12:10:00,221.83,222.11,221.83,222.07,48529.0,221.83,222.11,221.83,222.07,48529.0
2024-08-05 12:15:00,222.1,222.37,222.07,222.33,39727.0,222.1,222.37,222.07,222.33,39727.0
2024-08-05 12:20:00,222.31,222.63,222.28,222.5,43826.0,222.31,222.63,222.28,222.5,43826.0
2024-08-05 12:25:00,222.45,222.58,222.38,222.51,35264.0,222.45,222.58,222.38,222.51,35264.0
2024-08-05 12:30:00,222.51,222.68,222.49,222.51,46793.0,222.51,222.68,222.49,222.51,46793.0
2024-08-05 12:35:00,222.5,222.53,222.18,222.29,24068.0,222.5,222.53,222.18,222.29,24068.0
2024-08-05 12:40:00,222.28,222.5,222.22,222.23,23115.0,222.28,222.5,222.22,222.23,23115.0
2024-08-05 12:45:00,222.25,222.34,222.16,222.19,49915.0,222.25,222.34,222.16,222.19,49915.0
2024-08-05 12:50:00,222.18,222.37,222.12,222.22,63554.0,222.18,222.37,222.12,222.22,63554.0
2024-08-05 12:55:00,222.2,222.25,222.09,222.17,31275.0,222.2,222.25,222.09,222.17,31275.0
2024-08-05 13:00:00,222.15,222.23,221.88,221.88,23721.0,222.15,222.23,221.88,221.88,23721.0
2024-08-05 13:05:00,221.89,222.24,221.89,222.17,29506.0,221.89,222.24,221.89,222.17,29506.0
2024-08-05 13:10:00,222.16,222.45,222.16,222.44,15270.0,222.16,222.45,222.16,222.44,15270.0
2024-08-05 13:15:00,222.41,222.45,222.3,222.38,27613.0,222.41,222.45,222.3,222.38,27613.0
2024-08-05 13:20:00,222.37,222.48,222.22,222.27,16301.0,222.37,222.48,222.22,222.27,16301.0
2024-08-05 13:25:00,222.33,222.34,222.06,222.22,36284.0,222.33,222.34,222.06,222.22,36284.0
2024-08-05 13:30:00,222.19,222.23,222.01,222.04,78698.0,222.19,222.23,222.01,222.04,78698.0
2024-08-05 13:35:00,222.0,222.14,221.95,222.0,20947.0,222.0,222.14,221.95,222.0,20947.0
2024-08-05 13:40:00,221.99,222.11,221.99,222.05,22933.0,221.99,222.11,221.99,222.05,22933.0
2024-08-05 13:45:00,222.06,222.41,222.06,222.41,48498.0,222.06,222.41,222.06,222.41,48498.0
2024-08-05 13:50:00,222.42,222.45,222.35,222.43,22081.0,222.42,222.45,222.35,222.43,22081.0
2024-08-05 13:55:00,222.42,222.44,222.34,222.35,26359.0,222.42,222.44,222.34,222.35,26359.0
2024-08-05 14:00:00,222.36,222.38,222.29,222.34,27049.0,222.36,222.38,222.29,222.34,27049.0
2024-08-05 14:05:00,222.34,222.42,222.27,222.39,26755.0,222.34,222.42,222.27,222.39,26755.0
2024-08-05 14:10:00,222.39,222.58,222.37,222.44,64833.0,222.39,222.58,222.37,222.44,64833.0
2024-08-05 14:15:00,222.45,222.63,222.44,222.61,22668.0,222.45,222.63,222.44,222.61,22668.0
2024-08-05 14:20:00,222.61,222.71,222.53,222.65,24368.0,222.61,222.71,222.53,222.65,24368.0
2024-08-05 14:25:00,222.64,222.64,222.38,222.43,19313.0,222.64,222.64,222.38,222.43,19313.0
2024-08-05 14:30:00,222.41,222.53,222.41,222.49,12432.0,222.41,222.53,222.41,222.49,12432.0
2024-08-05 14:35:00,222.5,222.58,222.41,222.53,12932.0,222.5,222.58,222.41,222.53,12932.0
2024-08-05 14:40:00,222.53,222.53,222.34,222.39,9793.0,222.53,222.53,222.34,222.39,9793.0
2024-08-05 14:45:00,222.41,222.42,222.31,222.36,52429.0,222.41,222.42,222.31,222.36,52429.0
2024-08-05 14:50:00,222.36,222.37,222.23,222.29,19344.0,222.36,222.37,222.23,222.29,19344.0
2024-08-05 14:55:00,222.28,222.35,222.23,222.35,23957.0,222.28,222.35,222.23,222.35,23957.0
2024-08-05 15:00:00,222.35,222.53,222.3,222.5,77375.0,222.35,222.53,222.3,222.5,77375.0
2024-08-05 15:05:00,222.5,222.57,222.43,222.55,36769.0,222.5,222.57,222.43,222.55,36769.0
2024-08-05 15:10:00,222.54,222.68,222.52,222.67,46234.0,222.54,222.68,222.52,222.67,46234.0
2024-08-05 15:15:00,222.67,222.77,222.61,222.62,25907.0,222.67,222.77,222.61,222.62,25907.0
2024-08-05 15:20:00,222.58,222.68,222.53,222.57,34650.0,222.58,222.68,222.53,222.57,34650.0
2024-08-05 15:25:00,222.57,222.7,222.55,222.68,14287.0,222.57,222.7,222.55,222.68,14287.0
2024-08-05 15:30:00,222.68,222.85,222.64,222.84,40013.0,222.68,222.85,222.64,222.84,40013.0
2024-08-05 15:35:00,222.85,222.99,222.84,222.87,53507.0,222.85,222.99,222.84,222.87,53507.0
2024-08-05 15:40:00,222.84,222.91,222.78,222.89,24193.0,222.84,222.91,222.78,222.89,24193.0
2024-08-05 15:45:00,222.89,222.96,222.81,222.88,100521.0,222.89,222.96,222.81,222.88,100521.0
2024-08-05 15:50:00,222.87,223.1,222.82,222.84,128266.0,222.87,223.1,222.82,222.84,128266.0
2024-08-05 15:55:00,222.84,222.87,222.55,222.58,423987.0,222.84,222.87,222.55,222.58,423987.0
2024-08-06 09:30:00,221.5,221.6,221.19,221.24,121378.0,221.5,221.6,221.19,221.24,121378.0
2024-08-06 09:35:00,221.22,221.57,220.99,221.48,174602.0,221.22,221.57,220.99,221.48,174602.0
2024-08-06 09:40:00,221.49,221.64,221.33,221.64,165637.0,221.49,221.64,221.33,221.64,165637.0
2024-08-06 09:45:00,221.64,221.74,221.38,221.4,118619.0,221.64,221.74,221.38,221.4,118619.0
2024-08-06 09:50:00,221.35,221.36,221.1,221.33,115677.0,221.35,221.36,221.1,221.33,115677.0
2024-08-06 09:55:00,221.35,221.47,221.18,221.47,119439.0,221.35,221.47,221.18,221.47,119439.0
2024-08-06 10:00:00,221.45,221.91,221.36,221.82,180550.0,221.45,221.91,221.36,221.82,180550.0
2024-08-06 10:05:00,221.8,222.13,221.8,222.12,457696.0,221.8,222.13,221.8,222.12,457696.0
2024-08-06 10:10:00,222.13,222.14,221.5,221.57,189797.0,222.13,222.14,221.5,221.57,189797.0
2024-08-06 10:15:00,221.56,221.62,221.23,221.23,238285.0,221.56,221.62,221.23,221.23,238285.0
2024-08-06 10:20:00,221.24,221.34,221.06,221.13,204941.0,221.24,221.34,221.06,221.13,204941.0
2024-08-06 10:25:00,221.13,221.2,220.92,220.95,280657.0,221.13,221.2,220.92,220.95,280657.0
2024-08-06 10:30:00,220.94,221.03,220.57,221.01,273852.0,220.94,221.03,220.57,221.01,273852.0
2024-08-06 10:35:00,221.03,221.09,220.76,220.76,139140.0,221.03,221.09,220.76,220.76,139140.0
2024-08-06 10:40:00,220.77,221.24,220.67,221.15,222815.0,220.77,221.24,220.67,221.15,222815.0
2024-08-06 10:45:00,221.15,221.17,220.88,220.93,171266.0,221.15,221.17,220.88,220.93,171266.0
2024-08-06 10:50:00,220.82,220.84,220.62,220.75,174774.0,220.82,220.84,220.62,220.75,174774.0
2024-08-06 10:55:00,220.69,220.8,220.57,220.76,154874.0,220.69,220.8,220.57,220.76,154874.0
2024-08-06 11:00:00,220.75,220.99,220.57,220.98,124092.0,220.75,220.99,220.57,220.98,124092.0
2024-08-06 11:05:00,220.98,221.02,220.23,220.33,364953.0,220.98,221.02,220.23,220.33,364953.0
2024-08-06 11:10:00,220.35,220.6,220.29,220.51,192100.0,220.35,220.6,220.29,220.51,192100.0
2024-08-06 11:15:00,220.53,220.6,220.11,220.39,230898.0,220.53,220.6,220.11,220.39,230898.0
2024-08-06 11:20:00,220.4,220.45,220.14,220.23,224112.0,220.4,220.45,220.14,220.23,224112.0
2024-08-06 11:25:00,220.23,220.65,220.15,220.57,69629.0,220.23,220.65,220.15,220.57,69629.0
2024-08-06 11:30:00,220.58,220.76,220.43,220.44,26678.0,220.58,220.76,220.43,220.44,26678.0
2024-08-06 11:35:00,220.48,220.57,220.26,220.3,45364.0,220.48,220.57,220.26,220.3,45364.0
2024-08-06 11:40:00,220.29,220.5,220.16,220.43,70828.0,220.29,220.5,220.16,220.43,70828.0
2024-08-06 11:45:00,220.42,220.45,220.21,220.41,71887.0,220.42,220.45,220.21,220.41,71887.0
2024-08-06 11:50:00,220.42,220.64,220.34,220.53,62819.0,220.42,220.64,220.34,220.53,62819.0
2024-08-06 11:55:00,220.52,220.74,220.47,220.69,44120.0,220.52,220.74,220.47,220.69,44120.0
2024-08-06 12:00:00,220.7,220.83,220.66,220.78,48771.0,220.7,220.83,220.66,220.78,48771.0
2024-08-06 12:05:00,220.77,220.78,220.58,220.62,45613.0,220.77,220.78,220.58,220.62,45613.0
2024-08-06 12:10:00,220.62,220.81,220.6,220.67,59964.0,220.62,220.81,220.6,220.67,59964.0
2024-08-06 12:15:00,220.64,220.92,220.63,220.76,46882.0,220.64,220.92,220.63,220.76,46882.0
2024-08-06 12:20:00,220.8,220.84,220.65,220.82,52408.0,220.8,220.84,220.65,220.82,52408.0
2024-08-06 12:25:00,220.79,220.8,220.58,220.66,60448.0,220.79,220.8,220.58,220.66,60448.0
2024-08-06 12:30:00,220.68,220.71,220.53,220.64,48218.0,220.68,220.71,220.53,220.64,48218.0
2024-08-06 12:35:00,220.63,220.71,220.56,220.71,39600.0,220.63,220.71,220.56,220.71,39600.0
2024-08-06 12:40:00,220.71,220.73,220.61,220.71,50545.0,220.71,220.73,220.61,220.71,50545.0
2024-08-06 12:45:00,220.72,220.89,220.71,220.82,36368.0,220.72,220.89,220.71,220.82,36368.0
2024-08-06 12:50:00,220.82,221.01,220.74,220.99,45533.0,220.82,221.01,220.74,220.99,45533.0
2024-08-06 12:55:00,220.99,221.04,220.92,220.92,30461.0,220.99,221.04,220.92,220.92,30461.0
2024-08-06 13:00:00,220.92,221.07,220.91,220.97,45763.0,220.92,221.07,220.91,220.97,45763.0
2024-08-06 13:05:00,220.95,220.98,220.84,220.87,31454.0,220.95,220.98,220.84,220.87,31454.0
2024-08-06 13:10:00,220.87,220.88,220.73,220.8,46297.0,220.87,220.88,220.73,220.8,46297.0
2024-08-06 13:15:00,220.82,220.88,220.7,220.86,28725.0,220.82,220.88,220.7,220.86,28725.0
2024-08-06 13:20:00,220.87,220.89,220.76,220.82,36607.0,220.87,220.89,220.76,220.82,36607.0
2024-08-06 13:25:00,220.83,221.03,220.79,221.0,83396.0,220.83,221.03,220.79,221.0,83396.0
2024-08-06 13:30:00,221.0,221.1,220.94,221.03,72211.0,221.0,221.1,220.94,221.03,72211.0
2024-08-06 13:35:00,221.03,221.12,221.0,221.04,54592.0,221.03,221.12,221.0,221.04,54592.0
2024-08-06 13:40:00,221.03,221.09,220.97,221.06,158298.0,221.03,221.09,220.97,221.06,158298.0
2024-08-06 13:45:00,221.06,221.11,221.01,221.08,36931.0,221.06,221.11,221.01,221.08,36931.0
2024-08-06 13:50:00,221.08,221.14,220.98,221.14,34106.0,221.08,221.14,220.98,221.14,34106.0
2024-08-06 13:55:00,221.13,221.25,221.09,221.1,33164.0,221.13,221.25,221.09,221.1,33164.0
2024-08-06 14:00:00,221.09,221.21,221.07,221.08,48992.0,221.09,221.21,221.07,221.08,48992.0
2024-08-06 14:05:00,221.06,221.12,221.04,221.09,36071.0,221.06,221.12,221.04,221.09,36071.0
2024-08-06 14:10:00,221.1,221.22,221.1,221.15,22191.0,221.1,221.22,221.1,221.15,22191.0
2024-08-06 14:15:00,221.15,221.22,221.1,221.2,61335.0,221.15,221.22,221.1,221.2,61335.0
2024-08-06 14:20:00,221.2,221.29,221.17,221.28,83674.0,221.2,221.29,221.17,221.28,83674.0
2024-08-06 14:25:00,221.29,221.39,221.29,221.3,95159.0,221.29,221.39,221.29,221.3,95159.0
2024-08-06 14:30:00,221.3,221.34,221.24,221.33,59221.0,221.3,221.34,221.24,221.33,59221.0
2024-08-06 14:35:00,221.32,221.34,221.26,221.26,62651.0,221.32,221.34,221.26,221.26,62651.0
2024-08-06 14:40:00,221.28,221.34,221.24,221.34,70923.0,221.28,221.34,221.24,221.34,70923.0
2024-08-06 14:45:00,221.34,221.47,221.33,221.42,59532.0,221.34,221.47,221.33,221.42,59532.0
2024-08-06 14:50:00,221.4,221.46,221.32,221.36,62514.0,221.4,221.46,221.32,221.36,62514.0
2024-08-06 14:55:00,221.37,221.37,221.14,221.19,59402.0,221.37,221.37,221.14,221.19,59402.0
2024-08-06 15:00:00,221.18,221.2,220.99,221.02,78979.0,221.18,221.2,220.99,221.02,78979.0
2024-08-06 15:05:00,221.03,221.05,220.94,221.02,65794.0,221.03,221.05,220.94,221.02,65794.0
2024-08-06 15:10:00,221.0,221.07,220.92,221.03,94827.0,221.0,221.07,220.92,221.03,94827.0
2024-08-06 15:15:00,221.0,221.02,220.87,220.88,63083.0,221.0,221.02,220.87,220.88,63083.0
2024-08-06 15:20:00,220.88,221.0,220.84,221.0,56679.0,220.88,221.0,220.84,221.0,56679.0
2024-08-06 15:25:00,221.01,221.02,220.88,220.94,59294.0,221.01,221.02,220.88,220.94,59294.0
2024-08-06 15:30:00,220.94,220.99,220.77,220.81,50325.0,220.94,220.99,220.77,220.81,50325.0
2024-08-06 15:35:00,220.81,220.81,220.71,220.76,76002.0,220.81,220.81,220.71,220.76,76002.0
2024-08-06 15:40:00,220.75,220.76,220.6,220.66,112127.0,220.75,220.76,220.6,220.66,112127.0
2024-08-06 15:45:00,220.66,220.75,220.65,220.67,118219.0,220.66,220.75,220.65,220.67,118219.0
2024-08-06 15:50:00,220.66,220.71,220.61,220.68,126300.0,220.66,220.71,220.61,220.68,126300.0
2024-08-06 15:55:00,220.68,220.78,220.64,220.71,291600.0,220.68,220.78,220.64,220.71,291600.0
2024-08-07 09:30:00,221.91,222.26,221.9,222.2,105663.0,221.91,222.26,221.9,222.2,105663.0
2024-08-07 09:35:00,222.21,222.31,221.94,221.96,163755.0,222.21,222.31,221.94,221.96,163755.0
2024-08-07 09:40:00,221.94,222.05,221.72,221.88,86908.0,221.94,222.05,221.72,221.88,86908.0
2024-08-07 09:45:00,221.84,221.92,221.74,221.82,39909.0,221.84,221.92,221.74,221.82,39909.0
2024-08-07 09:50:00,221.78,221.9,221.56,221.75,26559.0,221.78,221.9,221.56,221.75,26559.0
2024-08-07 09:55:00,221.75,221.9,221.75,221.88,28271.0,221.75,221.9,221.75,221.88,28271.0
2024-08-07 10:00:00,221.87,221.98,221.86,221.88,25439.0,221.87,221.98,221.86,221.88,25439.0
2024-08-07 10:05:00,221.87,221.93,221.71,221.81,41663.0,221.87,221.93,221.71,221.81,41663.0
2024-08-07 10:10:00,221.83,221.85,221.69,221.75,23880.0,221.83,221.85,221.69,221.75,23880.0
2024-08-07 10:15:00,221.74,221.96,221.72,221.9,56839.0,221.74,221.96,221.72,221.9,56839.0
2024-08-07 10:20:00,221.88,221.97,221.78,221.93,58113.0,221.88,221.97,221.78,221.93,58113.0
2024-08-07 10:25:00,221.95,222.11,221.95,222.04,39401.0,221.95,222.11,221.95,222.04,39401.0
2024-08-07 10:30:00,222.02,222.13,221.99,222.08,51307.0,222.02,222.13,221.99,222.08,51307.0
2024-08-07 10:35:00,222.07,222.16,221.97,222.09,22562.0,222.07,222.16,221.97,222.09,22562.0
2024-08-07 10:40:00,222.12,222.17,221.85,221.93,17153.0,222.12,222.17,221.85,221.93,17153.0
2024-08-07 10:45:00,221.9,221.99,221.86,221.91,88272.0,221.9,221.99,221.86,221.91,88272.0
2024-08-07 10:50:00,221.94,221.95,221.68,221.69,37615.0,221.94,221.95,221.68,221.69,37615.0
2024-08-07 10:55:00,221.7,222.05,221.67,221.76,85790.0,221.7,222.05,221.67,221.76,85790.0
2024-08-07 11:00:00,221.76,221.93,221.68,221.86,39798.0,221.76,221.93,221.68,221.86,39798.0
2024-08-07 11:05:00,221.85,222.02,221.75,221.83,74158.0,221.85,222.02,221.75,221.83,74158.0
2024-08-07 11:10:00,221.87,221.93,221.78,221.87,24224.0,221.87,221.93,221.78,221.87,24224.0
2024-08-07 11:15:00,221.89,221.92,221.72,221.81,19967.0,221.89,221.92,221.72,221.81,19967.0
2024-08-07 11:20:00,221.78,221.91,221.77,221.84,19705.0,221.78,221.91,221.77,221.84,19705.0
2024-08-07 11:25:00,221.84,221.87,221.59,221.67,19983.0,221.84,221.87,221.59,221.67,19983.0
2024-08-07 11:30:00,221.66,221.67,221.3,221.45,56593.0,221.66,221.67,221.3,221.45,56593.0
2024-08-07 11:35:00,221.47,221.51,221.36,221.43,41110.0,221.47,221.51,221.36,221.43,41110.0
2024-08-07 11:40:00,221.42,221.49,221.23,221.24,17338.0,221.42,221.49,221.23,221.24,17338.0
2024-08-07 11:45:00,221.23,221.3,221.11,221.28,73361.0,221.23,221.3,221.11,221.28,73361.0
2024-08-07 11:50:00,221.3,221.36,221.26,221.33,20857.0,221.3,221.36,221.26,221.33,20857.0
2024-08-07 11:55:00,221.33,221.44,221.33,221.34,21007.0,221.33,221.44,221.33,221.34,21007.0
2024-08-07 12:00:00,221.34,221.46,221.29,221.45,40894.0,221.34,221.46,221.29,221.45,40894.0
2024-08-07 12:05:00,221.45,221.45,221.27,221.37,21376.0,221.45,221.45,221.27,221.37,21376.0
2024-08-07 12:10:00,221.35,221.49,221.32,221.47,14698.0,221.35,221.49,221.32,221.47,14698.0
2024-08-07 12:15:00,221.46,221.48,221.26,221.37,20636.0,221.46,221.48,221.26,221.37,20636.0
2024-08-07 12:20:00,221.37,221.38,221.29,221.36,20907.0,221.37,221.38,221.29,221.36,20907.0
2024-08-07 12:25:00,221.35,221.37,221.28,221.34,24229.0,221.35,221.37,221.28,221.34,24229.0
2024-08-07 12:30:00,221.32,221.32,221.17,221.29,23856.0,221.32,221.32,221.17,221.29,23856.0
2024-08-07 12:35:00,221.3,221.35,221.23,221.33,22042.0,221.3,221.35,221.23,221.33,22042.0
2024-08-07 12:40:00,221.35,221.63,221.32,221.55,40567.0,221.35,221.63,221.32,221.55,40567.0
2024-08-07 12:45:00,221.56,221.62,221.51,221.56,18127.0,221.56,221.62,221.51,221.56,18127.0
2024-08-07 12:50:00,221.57,221.83,221.57,221.8,15204.0,221.57,221.83,221.57,221.8,15204.0
2024-08-07 12:55:00,221.8,221.82,221.74,221.81,12456.0,221.8,221.82,221.74,221.81,12456.0
2024-08-07 13:00:00,221.81,221.81,221.53,221.66,71824.0,221.81,221.81,221.53,221.66,71824.0
2024-08-07 13:05:00,221.59,221.77,221.41,221.42,63798.0,221.59,221.77,221.41,221.42,63798.0
2024-08-07 13:10:00,221.42,221.45,221.32,221.42,48237.0,221.42,221.45,221.32,221.42,48237.0
2024-08-07 13:15:00,221.42,221.42,221.24,221.29,41742.0,221.42,221.42,221.24,221.29,41742.0
2024-08-07 13:20:00,221.3,221.37,221.15,221.19,35568.0,221.3,221.37,221.15,221.19,35568.0
2024-08-07 13:25:00,221.2,221.25,221.01,221.1,62025.0,221.2,221.25,221.01,221.1,62025.0
2024-08-07 13:30:00,221.09,221.17,220.97,221.17,37154.0,221.09,221.17,220.97,221.17,37154.0
2024-08-07 13:35:00,221.16,221.32,221.16,221.25,24426.0,221.16,221.32,221.16,221.25,24426.0
2024-08-07 13:40:00,221.26,221.28,221.17,221.2,37038.0,221.26,221.28,221.17,221.2,37038.0
2024-08-07 13:45:00,221.2,221.3,221.16,221.21,81465.0,221.2,221.3,221.16,221.21,81465.0
2024-08-07 13:50:00,221.22,221.24,220.95,221.02,37637.0,221.22,221.24,220.95,221.02,37637.0
2024-08-07 13:55:00,221.0,221.02,220.87,220.9,37306.0,221.0,221.02,220.87,220.9,37306.0
2024-08-07 14:00:00,220.88,220.96,220.7,220.88,98941.0,220.88,220.96,220.7,220.88,98941.0
2024-08-07 14:05:00,220.87,220.91,220.72,220.74,60506.0,220.87,220.91,220.72,220.74,60506.0
2024-08-07 14:10:00,220.71,220.84,220.69,220.82,37700.0,220.71,220.84,220.69,220.82,37700.0
2024-08-07 14:15:00,220.81,220.87,220.68,220.7,59246.0,220.81,220.87,220.68,220.7,59246.0
2024-08-07 14:20:00,220.7,220.92,220.7,220.91,34405.0,220.7,220.92,220.7,220.91,34405.0
2024-08-07 14:25:00,220.91,221.08,220.83,220.83,40500.0,220.91,221.08,220.83,220.83,40500.0
2024-08-07 14:30:00,220.83,220.87,220.6,220.65,37014.0,220.83,220.87,220.6,220.65,37014.0
2024-08-07 14:35:00,220.66,220.69,220.41,220.55,52734.0,220.66,220.69,220.41,220.55,52734.0
2024-08-07 14:40:00,220.54,220.7,220.47,220.52,31859.0,220.54,220.7,220.47,220.52,31859.0
2024-08-07 14:45:00,220.5,220.53,220.35,220.41,42647.0,220.5,220.53,220.35,220.41,42647.0
2024-08-07 14:50:00,220.4,220.44,220.35,220.42,46052.0,220.4,220.44,220.35,220.42,46052.0
2024-08-07 14:55:00,220.42,220.56,220.39,220.56,37950.0,220.42,220.56,220.39,220.56,37950.0
2024-08-07 15:00:00,220.56,220.74,220.56,220.7,34582.0,220.56,220.74,220.56,220.7,34582.0
2024-08-07 15:05:00,220.69,220.76,220.64,220.76,68199.0,220.69,220.76,220.64,220.76,68199.0
2024-08-07 15:10:00,220.77,220.86,220.77,220.81,68090.0,220.77,220.86,220.77,220.81,68090.0
2024-08-07 15:15:00,220.82,220.99,220.8,220.95,25979.0,220.82,220.99,220.8,220.95,25979.0
2024-08-07 15:20:00,220.93,220.93,220.83,220.89,26714.0,220.93,220.93,220.83,220.89,26714.0
2024-08-07 15:25:00,220.9,220.93,220.85,220.88,46266.0,220.9,220.93,220.85,220.88,46266.0
2024-08-07 15:30:00,220.9,220.98,220.82,220.92,47163.0,220.9,220.98,220.82,220.92,47163.0
2024-08-07 15:35:00,220.92,220.96,220.9,220.94,31423.0,220.92,220.96,220.9,220.94,31423.0
2024-08-07 15:40:00,220.93,220.93,220.85,220.85,35799.0,220.93,220.93,220.85,220.85,35799.0
2024-08-07 15:45:00,220.85,220.92,220.85,220.86,65238.0,220.85,220.92,220.85,220.86,65238.0
2024-08-07 15:50:00,220.87,220.88,220.66,220.67,90978.0,220.87,220.88,220.66,220.67,90978.0
2024-08-07 15:55:00,220.66,220.7,220.5,220.54,158834.0,220.66,220.7,220.5,220.54,158834.0
2024-08-08 09:30:00,222.73,222.77,222.51,222.77,145594.0,222.73,222.77,222.51,222.77,145594.0
2024-08-08 09:35:00,222.74,223.12,222.72,222.92,99614.0,222.74,223.12,222.72,222.92,99614.0
2024-08-08 09:40:00,222.98,223.22,222.95,223.22,102606.0,222.98,223.22,222.95,223.22,102606.0
2024-08-08 09:45:00,223.21,223.21,222.66,222.8,95711.0,223.21,223.21,222.66,222.8,95711.0
2024-08-08 09:50:00,222.81,223.04,222.79,222.98,26374.0,222.81,223.04,222.79,222.98,26374.0
2024-08-08 09:55:00,223.0,223.13,222.84,223.12,50187.0,223.0,223.13,222.84,223.12,50187.0
2024-08-08 10:00:00,223.13,223.15,222.72,222.96,137831.0,223.13,223.15,222.72,222.96,137831.0
2024-08-08 10:05:00,222.96,223.14,222.65,223.14,114467.0,222.96,223.14,222.65,223.14,114467.0
2024-08-08 10:10:00,223.14,223.74,223.14,223.53,197426.0,223.14,223.74,223.14,223.53,197426.0
2024-08-08 10:15:00,223.5,223.65,223.44,223.64,99436.0,223.5,223.65,223.44,223.64,99436.0
2024-08-08 10:20:00,223.63,223.87,223.44,223.76,181079.0,223.63,223.87,223.44,223.76,181079.0
2024-08-08 10:25:00,223.75,224.03,223.63,224.0,138857.0,223.75,224.03,223.63,224.0,138857.0
2024-08-08 10:30:00,224.01,224.04,223.64,223.75,51856.0,224.01,224.04,223.64,223.75,51856.0
2024-08-08 10:35:00,223.74,223.8,223.47,223.57,49263.0,223.74,223.8,223.47,223.57,49263.0
2024-08-08 10:40:00,223.55,223.62,223.36,223.56,46163.0,223.55,223.62,223.36,223.56,46163.0
2024-08-08 10:45:00,223.55,223.58,223.24,223.29,46916.0,223.55,223.58,223.24,223.29,46916.0
2024-08-08 10:50:00,223.3,223.37,223.22,223.27,20691.0,223.3,223.37,223.22,223.27,20691.0
2024-08-08 10:55:00,223.26,223.26,222.92,223.07,18083.0,223.26,223.26,222.92,223.07,18083.0
2024-08-08 11:00:00,223.08,223.17,222.9,223.12,41802.0,223.08,223.17,222.9,223.12,41802.0
2024-08-08 11:05:00,223.11,223.25,223.1,223.23,52428.0,223.11,223.25,223.1,223.23,52428.0
2024-08-08 11:10:00,223.28,223.35,222.99,223.0,100256.0,223.28,223.35,222.99,223.0,100256.0
2024-08-08 11:15:00,223.02,223.16,223.0,223.16,20787.0,223.02,223.16,223.0,223.16,20787.0
2024-08-08 11:20:00,223.16,223.31,223.14,223.31,28146.0,223.16,223.31,223.14,223.31,28146.0
2024-08-08 11:25:00,223.3,223.35,223.15,223.19,32646.0,223.3,223.35,223.15,223.19,32646.0
2024-08-08 11:30:00,223.23,223.44,223.12,223.41,41155.0,223.23,223.44,223.12,223.41,41155.0
2024-08-08 11:35:00,223.42,223.43,223.28,223.35,72625.0,223.42,223.43,223.28,223.35,72625.0
2024-08-08 11:40:00,223.36,223.55,223.33,223.5,115900.0,223.36,223.55,223.33,223.5,115900.0
2024-08-08 11:45:00,223.49,223.51,223.4,223.44,67140.0,223.49,223.51,223.4,223.44,67140.0
2024-08-08 11:50:00,223.44,223.7,223.44,223.62,73965.0,223.44,223.7,223.44,223.62,73965.0
2024-08-08 11:55:00,223.61,223.68,223.52,223.55,64185.0,223.61,223.68,223.52,223.55,64185.0
2024-08-08 12:00:00,223.57,223.63,223.56,223.56,19541.0,223.57,223.63,223.56,223.56,19541.0
2024-08-08 12:05:00,223.54,223.74,223.54,223.67,80776.0,223.54,223.74,223.54,223.67,80776.0
2024-08-08 12:10:00,223.66,223.76,223.66,223.7,16648.0,223.66,223.76,223.66,223.7,16648.0
2024-08-08 12:15:00,223.72,223.73,223.61,223.64,25243.0,223.72,223.73,223.61,223.64,25243.0
2024-08-08 12:20:00,223.64,223.91,223.63,223.86,43402.0,223.64,223.91,223.63,223.86,43402.0
2024-08-08 12:25:00,223.9,224.02,223.85,223.96,72311.0,223.9,224.02,223.85,223.96,72311.0
2024-08-08 12:30:00,223.97,223.97,223.74,223.75,48427.0,223.97,223.97,223.74,223.75,48427.0
2024-08-08 12:35:00,223.75,223.76,223.53,223.54,27361.0,223.75,223.76,223.53,223.54,27361.0
2024-08-08 12:40:00,223.57,223.64,223.5,223.59,22807.0,223.57,223.64,223.5,223.59,22807.0
2024-08-08 12:45:00,223.59,223.68,223.5,223.52,19589.0,223.59,223.68,223.5,223.52,19589.0
2024-08-08 12:50:00,223.53,223.59,223.45,223.53,25912.0,223.53,223.59,223.45,223.53,25912.0
2024-08-08 12:55:00,223.54,223.55,223.36,223.49,36651.0,223.54,223.55,223.36,223.49,36651.0
2024-08-08 13:00:00,223.48,223.5,223.34,223.4,24343.0,223.48,223.5,223.34,223.4,24343.0
2024-08-08 13:05:00,223.35,223.54,223.26,223.53,12934.0,223.35,223.54,223.26,223.53,12934.0
2024-08-08 13:10:00,223.52,223.87,223.48,223.81,36850.0,223.52,223.87,223.48,223.81,36850.0
2024-08-08 13:15:00,223.82,223.9,223.76,223.82,31916.0,223.82,223.9,223.76,223.82,31916.0
2024-08-08 13:20:00,223.83,223.9,223.76,223.83,50189.0,223.83,223.9,223.76,223.83,50189.0
2024-08-08 13:25:00,223.85,224.06,223.85,223.98,58028.0,223.85,224.06,223.85,223.98,58028.0
2024-08-08 13:30:00,224.0,224.13,223.83,223.9,33681.0,224.0,224.13,223.83,223.9,33681.0
2024-08-08 13:35:00,223.9,223.9,223.77,223.81,30382.0,223.9,223.9,223.77,223.81,30382.0
2024-08-08 13:40:00,223.8,223.89,223.75,223.84,27358.0,223.8,223.89,223.75,223.84,27358.0
2024-08-08 13:45:00,223.8,223.93,223.77,223.92,89675.0,223.8,223.93,223.77,223.92,89675.0
2024-08-08 13:50:00,223.93,224.06,223.9,224.04,29690.0,223.93,224.06,223.9,224.04,29690.0
2024-08-08 13:55:00,224.03,224.03,223.93,223.99,31954.0,224.03,224.03,223.93,223.99,31954.0
2024-08-08 14:00:00,224.0,224.0,223.88,223.92,26909.0,224.0,224.0,223.88,223.92,26909.0
2024-08-08 14:05:00,223.93,224.06,223.93,224.05,33642.0,223.93,224.06,223.93,224.05,33642.0
2024-08-08 14:10:00,224.06,224.25,224.03,224.23,62830.0,224.06,224.25,224.03,224.23,62830.0
2024-08-08 14:15:00,224.22,224.22,224.07,224.07,66809.0,224.22,224.22,224.07,224.07,66809.0
2024-08-08 14:20:00,224.06,224.11,224.0,224.07,49014.0,224.06,224.11,224.0,224.07,49014.0
2024-08-08 14:25:00,224.11,224.18,224.06,224.14,22264.0,224.11,224.18,224.06,224.14,22264.0
2024-08-08 14:30:00,224.18,224.18,224.07,224.1,41771.0,224.18,224.18,224.07,224.1,41771.0
2024-08-08 14:35:00,224.1,224.21,224.07,224.15,32870.0,224.1,224.21,224.07,224.15,32870.0
2024-08-08 14:40:00,224.15,224.16,224.04,224.07,24866.0,224.15,224.16,224.04,224.07,24866.0
2024-08-08 14:45:00,224.07,224.14,224.02,224.03,21400.0,224.07,224.14,224.02,224.03,21400.0
2024-08-08 14:50:00,224.03,224.1,224.02,224.04,28702.0,224.03,224.1,224.02,224.04,28702.0
2024-08-08 14:55:00,224.04,224.07,223.96,224.04,26471.0,224.04,224.07,223.96,224.04,26471.0
2024-08-08 15:00:00,224.03,224.03,223.87,223.88,30697.0,224.03,224.03,223.87,223.88,30697.0
2024-08-08 15:05:00,223.9,224.04,223.87,224.02,28665.0,223.9,224.04,223.87,224.02,28665.0
2024-08-08 15:10:00,224.01,224.09,224.0,224.04,36595.0,224.01,224.09,224.0,224.04,36595.0
2024-08-08 15:15:00,224.03,224.03,223.92,223.95,27903.0,224.03,224.03,223.92,223.95,27903.0
2024-08-08 15:20:00,223.95,224.07,223.94,224.04,35335.0,223.95,224.07,223.94,224.04,35335.0
2024-08-08 15:25:00,224.03,224.11,224.03,224.09,40292.0,224.03,224.11,224.03,224.09,40292.0
2024-08-08 15:30:00,224.09,224.1,223.82,223.84,70775.0,224.09,224.1,223.82,223.84,70775.0
2024-08-08 15:35:00,223.83,223.87,223.82,223.86,45007.0,223.83,223.87,223.82,223.86,45007.0
2024-08-08 15:40:00,223.84,224.02,223.81,224.02,42669.0,223.84,224.02,223.81,224.02,42669.0
2024-08-08 15:45:00,224.01,224.05,223.96,223.97,119434.0,224.01,224.05,223.96,223.97,119434.0
2024-08-08 15:50:00,223.96,224.02,223.91,223.94,73955.0,223.96,224.02,223.91,223.94,73955.0
2024-08-08 15:55:00,223.94,224.03,223.9,224.0,264793.0,223.94,224.03,223.9,224.0,264793.0
2024-08-09 09:30:00,224.82,224.93,224.6,224.69,79770.0,224.82,224.93,224.6,224.69,79770.0
2024-08-09 09:35:00,224.67,224.81,224.29,224.43,188985.0,224.67,224.81,224.29,224.43,188985.0
2024-08-09 09:40:00,224.45,224.53,223.88,224.0,160437.0,224.45,224.53,223.88,224.0,160437.0
2024-08-09 09:45:00,223.89,224.05,223.82,223.92,50842.0,223.89,224.05,223.82,223.92,50842.0
2024-08-09 09:50:00,223.92,224.15,223.84,224.06,182719.0,223.92,224.15,223.84,224.06,182719.0
2024-08-09 09:55:00,224.0,224.36,223.98,224.32,43120.0,224.0,224.36,223.98,224.32,43120.0
2024-08-09 10:00:00,224.3,224.48,224.21,224.35,24163.0,224.3,224.48,224.21,224.35,24163.0
2024-08-09 10:05:00,224.38,224.52,224.36,224.4,16990.0,224.38,224.52,224.36,224.4,16990.0
2024-08-09 10:10:00,224.45,224.64,224.41,224.64,61341.0,224.45,224.64,224.41,224.64,61341.0
2024-08-09 10:15:00,224.65,224.75,224.59,224.69,40710.0,224.65,224.75,224.59,224.69,40710.0
2024-08-09 10:20:00,224.74,224.91,224.59,224.61,44468.0,224.74,224.91,224.59,224.61,44468.0
2024-08-09 10:25:00,224.59,224.85,224.59,224.84,53676.0,224.59,224.85,224.59,224.84,53676.0
2024-08-09 10:30:00,224.84,225.09,224.83,225.05,155437.0,224.84,225.09,224.83,225.05,155437.0
2024-08-09 10:35:00,225.04,225.17,224.93,224.95,54063.0,225.04,225.17,224.93,224.95,54063.0
2024-08-09 10:40:00,224.93,224.93,224.66,224.72,48459.0,224.93,224.93,224.66,224.72,48459.0
2024-08-09 10:45:00,224.68,224.74,224.58,224.64,23182.0,224.68,224.74,224.58,224.64,23182.0
2024-08-09 10:50:00,224.64,224.65,224.22,224.42,32569.0,224.64,224.65,224.22,224.42,32569.0
2024-08-09 10:55:00,224.41,224.59,224.41,224.5,33270.0,224.41,224.59,224.41,224.5,33270.0
2024-08-09 11:00:00,224.49,224.62,224.43,224.52,28327.0,224.49,224.62,224.43,224.52,28327.0
2024-08-09 11:05:00,224.53,224.59,224.46,224.57,20885.0,224.53,224.59,224.46,224.57,20885.0
2024-08-09 11:10:00,224.61,224.63,224.32,224.45,34964.0,224.61,224.63,224.32,224.45,34964.0
2024-08-09 11:15:00,224.45,224.64,224.35,224.56,20965.0,224.45,224.64,224.35,224.56,20965.0
2024-08-09 11:20:00,224.59,224.65,224.54,224.58,24506.0,224.59,224.65,224.54,224.58,24506.0
2024-08-09 11:25:00,224.59,224.61,224.51,224.58,19772.0,224.59,224.61,224.51,224.58,19772.0
2024-08-09 11:30:00,224.59,224.61,224.47,224.51,52212.0,224.59,224.61,224.47,224.51,52212.0
2024-08-09 11:35:00,224.52,224.61,224.38,224.59,54802.0,224.52,224.61,224.38,224.59,54802.0
2024-08-09 11:40:00,224.6,224.81,224.58,224.77,20728.0,224.6,224.81,224.58,224.77,20728.0
2024-08-09 11:45:00,224.77,224.87,224.76,224.84,36468.0,224.77,224.87,224.76,224.84,36468.0
2024-08-09 11:50:00,224.85,224.88,224.78,224.81,30203.0,224.85,224.88,224.78,224.81,30203.0
2024-08-09 11:55:00,224.81,224.84,224.76,224.77,20913.0,224.81,224.84,224.76,224.77,20913.0
2024-08-09 12:00:00,224.78,224.93,224.78,224.89,21292.0,224.78,224.93,224.78,224.89,21292.0
2024-08-09 12:05:00,224.87,224.87,224.7,224.78,37307.0,224.87,224.87,224.7,224.78,37307.0
2024-08-09 12:10:00,224.78,224.8,224.56,224.58,108212.0,224.78,224.8,224.56,224.58,108212.0
2024-08-09 12:15:00,224.58,224.61,224.42,224.59,31977.0,224.58,224.61,224.42,224.59,31977.0
2024-08-09 12:20:00,224.58,224.65,224.52,224.55,16904.0,224.58,224.65,224.52,224.55,16904.0
2024-08-09 12:25:00,224.55,224.71,224.54,224.71,28398.0,224.55,224.71,224.54,224.71,28398.0
2024-08-09 12:30:00,224.7,224.78,224.66,224.75,16489.0,224.7,224.78,224.66,224.75,16489.0
2024-08-09 12:35:00,224.75,224.83,224.7,224.74,34380.0,224.75,224.83,224.7,224.74,34380.0
2024-08-09 12:40:00,224.78,224.88,224.76,224.88,23128.0,224.78,224.88,224.76,224.88,23128.0
2024-08-09 12:45:00,224.88,224.98,224.87,224.91,39499.0,224.88,224.98,224.87,224.91,39499.0
2024-08-09 12:50:00,224.91,224.99,224.81,224.95,19309.0,224.91,224.99,224.81,224.95,19309.0
2024-08-09 12:55:00,224.98,225.07,224.95,225.05,36201.0,224.98,225.07,224.95,225.05,36201.0
2024-08-09 13:00:00,225.06,225.28,225.05,225.14,43148.0,225.06,225.28,225.05,225.14,43148.0
2024-08-09 13:05:00,225.14,225.14,224.96,225.04,41134.0,225.14,225.14,224.96,225.04,41134.0
2024-08-09 13:10:00,225.05,225.05,224.94,224.99,17114.0,225.05,225.05,224.94,224.99,17114.0
2024-08-09 13:15:00,225.0,225.17,224.99,225.12,15155.0,225.0,225.17,224.99,225.12,15155.0
2024-08-09 13:20:00,225.09,225.15,225.03,225.05,10988.0,225.09,225.15,225.03,225.05,10988.0
2024-08-09 13:25:00,225.04,225.04,224.95,224.97,37955.0,225.04,225.04,224.95,224.97,37955.0
2024-08-09 13:30:00,225.0,225.05,224.94,225.0,47308.0,225.0,225.05,224.94,225.0,47308.0
2024-08-09 13:35:00,225.01,225.08,224.92,224.96,119353.0,225.01,225.08,224.92,224.96,119353.0
2024-08-09 13:40:00,224.98,224.98,224.75,224.8,20875.0,224.98,224.98,224.75,224.8,20875.0
2024-08-09 13:45:00,224.79,224.84,224.73,224.83,20081.0,224.79,224.84,224.73,224.83,20081.0
2024-08-09 13:50:00,224.83,224.85,224.7,224.7,20809.0,224.83,224.85,224.7,224.7,20809.0
2024-08-09 13:55:00,224.7,224.77,224.69,224.7,80111.0,224.7,224.77,224.69,224.7,80111.0
2024-08-09 14:00:00,224.71,224.71,224.56,224.56,21756.0,224.71,224.71,224.56,224.56,21756.0
2024-08-09 14:05:00,224.61,224.61,224.48,224.52,9924.0,224.61,224.61,224.48,224.52,9924.0
2024-08-09 14:10:00,224.53,224.55,224.47,224.52,10705.0,224.53,224.55,224.47,224.52,10705.0
2024-08-09 14:15:00,224.52,224.57,224.37,224.45,16493.0,224.52,224.57,224.37,224.45,16493.0
2024-08-09 14:20:00,224.44,224.47,224.41,224.41,8187.0,224.44,224.47,224.41,224.41,8187.0
2024-08-09 14:25:00,224.4,224.53,224.4,224.46,14864.0,224.4,224.53,224.4,224.46,14864.0
2024-08-09 14:30:00,224.44,224.48,224.42,224.44,17109.0,224.44,224.48,224.42,224.44,17109.0
2024-08-09 14:35:00,224.45,224.53,224.41,224.51,13818.0,224.45,224.53,224.41,224.51,13818.0
2024-08-09 14:40:00,224.51,224.55,224.48,224.54,5277.0,224.51,224.55,224.48,224.54,5277.0
2024-08-09 14:45:00,224.55,224.61,224.51,224.52,15966.0,224.55,224.61,224.51,224.52,15966.0
2024-08-09 14:50:00,224.52,224.59,224.47,224.59,18087.0,224.52,224.59,224.47,224.59,18087.0
2024-08-09 14:55:00,224.57,224.65,224.57,224.64,21630.0,224.57,224.65,224.57,224.64,21630.0
2024-08-09 15:00:00,224.62,224.64,224.43,224.52,10295.0,224.62,224.64,224.43,224.52,10295.0
2024-08-09 15:05:00,224.51,224.54,224.44,224.51,20187.0,224.51,224.54,224.44,224.51,20187.0
2024-08-09 15:10:00,224.52,224.52,224.39,224.42,8976.0,224.52,224.52,224.39,224.42,8976.0
2024-08-09 15:15:00,224.45,224.52,224.45,224.52,14522.0,224.45,224.52,224.45,224.52,14522.0
2024-08-09 15:20:00,224.52,224.52,224.41,224.42,13120.0,224.52,224.52,224.41,224.42,13120.0
2024-08-09 15:25:00,224.43,224.52,224.42,224.49,9775.0,224.43,224.52,224.42,224.49,9775.0
2024-08-09 15:30:00,224.49,224.56,224.48,224.51,15535.0,224.49,224.56,224.48,224.51,15535.0
2024-08-09 15:35:00,224.5,224.53,224.48,224.51,15519.0,224.5,224.53,224.48,224.51,15519.0
2024-08-09 15:40:00,224.51,224.57,224.46,224.48,19328.0,224.51,224.57,224.46,224.48,19328.0
2024-08-09 15:45:00,224.47,224.5,224.38,224.4,63236.0,224.47,224.5,224.38,224.4,63236.0
2024-08-09 15:50:00,224.39,224.5,224.39,224.49,28762.0,224.39,224.5,224.39,224.49,28762.0
2024-08-09 15:55:00,224.48,224.58,224.44,224.55,138290.0,224.48,224.58,224.44,224.55,138290.0
2024-08-12 09:30:00,226.13,226.59,226.09,226.48,140043.0,226.13,226.59,226.09,226.48,140043.0
2024-08-12 09:35:00,226.49,226.7,226.41,226.7,111631.0,226.49,226.7,226.41,226.7,111631.0
2024-08-12 09:40:00,226.7,226.92,226.67,226.67,72274.0,226.7,226.92,226.67,226.67,72274.0
2024-08-12 09:45:00,226.68,227.02,226.65,226.88,159772.0,226.68,227.02,226.65,226.88,159772.0
2024-08-12 09:50:00,226.83,227.11,226.82,227.09,97925.0,226.83,227.11,226.82,227.09,97925.0
2024-08-12 09:55:00,227.11,227.19,226.78,226.86,106589.0,227.11,227.19,226.78,226.86,106589.0
2024-08-12 10:00:00,226.87,226.91,226.64,226.67,81170.0,226.87,226.91,226.64,226.67,81170.0
2024-08-12 10:05:00,226.72,226.82,226.5,226.54,62833.0,226.72,226.82,226.5,226.54,62833.0
2024-08-12 10:10:00,226.63,226.66,226.31,226.37,73370.0,226.63,226.66,226.31,226.37,73370.0
2024-08-12 10:15:00,226.37,226.44,226.18,226.25,85718.0,226.37,226.44,226.18,226.25,85718.0
2024-08-12 10:20:00,226.24,226.24,225.96,226.11,80831.0,226.24,226.24,225.96,226.11,80831.0
2024-08-12 10:25:00,226.1,226.41,226.09,226.36,51349.0,226.1,226.41,226.09,226.36,51349.0
2024-08-12 10:30:00,226.36,226.57,226.3,226.51,34570.0,226.36,226.57,226.3,226.51,34570.0
2024-08-12 10:35:00,226.5,226.53,226.43,226.48,21948.0,226.5,226.53,226.43,226.48,21948.0
2024-08-12 10:40:00,226.51,226.7,226.5,226.63,30538.0,226.51,226.7,226.5,226.63,30538.0
2024-08-12 10:45:00,226.67,227.01,226.63,226.99,42854.0,226.67,227.01,226.63,226.99,42854.0
2024-08-12 10:50:00,226.99,226.99,226.75,226.76,81959.0,226.99,226.99,226.75,226.76,81959.0
2024-08-12 10:55:00,226.75,226.8,226.67,226.8,74684.0,226.75,226.8,226.67,226.8,74684.0
2024-08-12 11:00:00,226.82,226.9,226.75,226.86,36723.0,226.82,226.9,226.75,226.86,36723.0
2024-08-12 11:05:00,226.86,227.05,226.8,227.05,26346.0,226.86,227.05,226.8,227.05,26346.0
2024-08-12 11:10:00,227.09,227.33,227.03,227.31,77563.0,227.09,227.33,227.03,227.31,77563.0
2024-08-12 11:15:00,227.32,227.38,227.18,227.24,107622.0,227.32,227.38,227.18,227.24,107622.0
2024-08-12 11:20:00,227.24,227.47,227.08,227.33,69054.0,227.24,227.47,227.08,227.33,69054.0
2024-08-12 11:25:00,227.26,227.32,227.11,227.12,60018.0,227.26,227.32,227.11,227.12,60018.0
2024-08-12 11:30:00,227.15,227.45,227.12,227.43,53973.0,227.15,227.45,227.12,227.43,53973.0
2024-08-12 11:35:00,227.42,227.42,227.01,227.05,83545.0,227.42,227.42,227.01,227.05,83545.0
2024-08-12 11:40:00,227.04,227.06,226.92,227.06,35031.0,227.04,227.06,226.92,227.06,35031.0
2024-08-12 11:45:00,227.05,227.29,227.03,227.28,36176.0,227.05,227.29,227.03,227.28,36176.0
2024-08-12 11:50:00,227.28,227.42,227.26,227.4,23773.0,227.28,227.42,227.26,227.4,23773.0
2024-08-12 11:55:00,227.4,227.45,227.34,227.39,26970.0,227.4,227.45,227.34,227.39,26970.0
2024-08-12 12:00:00,227.41,227.7,227.33,227.68,76419.0,227.41,227.7,227.33,227.68,76419.0
2024-08-12 12:05:00,227.69,227.85,227.62,227.76,55783.0,227.69,227.85,227.62,227.76,55783.0
2024-08-12 12:10:00,227.76,227.98,227.75,227.84,58805.0,227.76,227.98,227.75,227.84,58805.0
2024-08-12 12:15:00,227.88,227.89,227.78,227.86,32333.0,227.88,227.89,227.78,227.86,32333.0
2024-08-12 12:20:00,227.86,227.87,227.67,227.72,32919.0,227.86,227.87,227.67,227.72,32919.0
2024-08-12 12:25:00,227.73,227.8,227.72,227.75,31529.0,227.73,227.8,227.72,227.75,31529.0
2024-08-12 12:30:00,227.76,227.81,227.62,227.62,28393.0,227.76,227.81,227.62,227.62,28393.0
2024-08-12 12:35:00,227.63,227.71,227.56,227.68,16795.0,227.63,227.71,227.56,227.68,16795.0
2024-08-12 12:40:00,227.71,227.78,227.7,227.72,8842.0,227.71,227.78,227.7,227.72,8842.0
2024-08-12 12:45:00,227.71,227.83,227.65,227.78,17205.0,227.71,227.83,227.65,227.78,17205.0
2024-08-12 12:50:00,227.78,227.86,227.77,227.79,23764.0,227.78,227.86,227.77,227.79,23764.0
2024-08-12 12:55:00,227.79,227.79,227.68,227.69,23596.0,227.79,227.79,227.68,227.69,23596.0
2024-08-12 13:00:00,227.69,227.86,227.66,227.8,11551.0,227.69,227.86,227.66,227.8,11551.0
2024-08-12 13:05:00,227.81,227.89,227.78,227.8,8196.0,227.81,227.89,227.78,227.8,8196.0
2024-08-12 13:10:00,227.79,227.83,227.77,227.78,13526.0,227.79,227.83,227.77,227.78,13526.0
2024-08-12 13:15:00,227.79,227.8,227.65,227.68,23581.0,227.79,227.8,227.65,227.68,23581.0
2024-08-12 13:20:00,227.69,227.83,227.59,227.81,17048.0,227.69,227.83,227.59,227.81,17048.0
2024-08-12 13:25:00,227.81,227.87,227.72,227.8,29263.0,227.81,227.87,227.72,227.8,29263.0
2024-08-12 13:30:00,227.8,227.96,227.79,227.93,42462.0,227.8,227.96,227.79,227.93,42462.0
2024-08-12 13:35:00,227.93,228.06,227.93,228.01,40599.0,227.93,228.06,227.93,228.01,40599.0
2024-08-12 13:40:00,228.03,228.14,228.03,228.14,43909.0,228.03,228.14,228.03,228.14,43909.0
2024-08-12 13:45:00,228.13,228.2,228.09,228.18,22194.0,228.13,228.2,228.09,228.18,22194.0
2024-08-12 13:50:00,228.17,228.2,228.06,228.11,35712.0,228.17,228.2,228.06,228.11,35712.0
2024-08-12 13:55:00,228.12,228.12,228.01,228.07,10634.0,228.12,228.12,228.01,228.07,10634.0
2024-08-12 14:00:00,228.07,228.13,228.02,228.09,20530.0,228.07,228.13,228.02,228.09,20530.0
2024-08-12 14:05:00,228.08,228.28,228.08,228.24,28562.0,228.08,228.28,228.08,228.24,28562.0
2024-08-12 14:10:00,228.25,228.33,228.23,228.25,23118.0,228.25,228.33,228.23,228.25,23118.0
2024-08-12 14:15:00,228.24,228.25,228.18,228.19,36439.0,228.24,228.25,228.18,228.19,36439.0
2024-08-12 14:20:00,228.17,228.36,228.17,228.27,48708.0,228.17,228.36,228.17,228.27,48708.0
2024-08-12 14:25:00,228.29,228.36,228.26,228.31,24380.0,228.29,228.36,228.26,228.31,24380.0
2024-08-12 14:30:00,228.3,228.31,228.22,228.27,18220.0,228.3,228.31,228.22,228.27,18220.0
2024-08-12 14:35:00,228.27,228.43,228.27,228.41,49231.0,228.27,228.43,228.27,228.41,49231.0
2024-08-12 14:40:00,228.42,228.43,228.37,228.39,24331.0,228.42,228.43,228.37,228.39,24331.0
2024-08-12 14:45:00,228.39,228.44,228.32,228.43,33264.0,228.39,228.44,228.32,228.43,33264.0
2024-08-12 14:50:00,228.42,228.45,228.4,228.4,43247.0,228.42,228.45,228.4,228.4,43247.0
2024-08-12 14:55:00,228.39,228.43,228.36,228.37,22083.0,228.39,228.43,228.36,228.37,22083.0
2024-08-12 15:00:00,228.37,228.42,228.32,228.4,47866.0,228.37,228.42,228.32,228.4,47866.0
2024-08-12 15:05:00,228.4,228.42,228.37,228.4,15666.0,228.4,228.42,228.37,228.4,15666.0
2024-08-12 15:10:00,228.4,228.46,228.34,228.35,45522.0,228.4,228.46,228.34,228.35,45522.0
2024-08-12 15:15:00,228.35,228.43,228.35,228.38,33452.0,228.35,228.43,228.35,228.38,33452.0
2024-08-12 15:20:00,228.38,228.41,228.32,228.4,38359.0,228.38,228.41,228.32,228.4,38359.0
2024-08-12 15:25:00,228.41,228.41,228.32,228.33,44119.0,228.41,228.41,228.32,228.33,44119.0
2024-08-12 15:30:00,228.33,228.45,228.33,228.43,39172.0,228.33,228.45,228.33,228.43,39172.0
2024-08-12 15:35:00,228.44,228.54,228.44,228.48,62574.0,228.44,228.54,228.44,228.48,62574.0
2024-08-12 15:40:00,228.48,228.49,228.35,228.44,63537.0,228.48,228.49,228.35,228.44,63537.0
2024-08-12 15:45:00,228.45,228.49,228.33,228.4,70496.0,228.45,228.49,228.33,228.4,70496.0
2024-08-12 15:50:00,228.4,228.42,228.34,228.42,68398.0,228.4,228.42,228.34,228.42,68398.0
2024-08-12 15:55:00,228.42,228.46,228.36,228.38,231640.0,228.42,228.46,228.36,228.38,231640.0
2024-08-13 09:30:00,228.07,228.36,228.04,228.25,118258.0,228.07,228.36,228.04,228.25,118258.0
2024-08-13 09:35:00,228.23,228.43,228.13,228.42,71976.0,228.23,228.43,228.13,228.42,71976.0
2024-08-13 09:40:00,228.4,228.65,228.36,228.63,32167.0,228.4,228.65,228.36,228.63,32167.0
2024-08-13 09:45:00,228.64,228.75,228.37,228.5,48031.0,228.64,228.75,228.37,228.5,48031.0
2024-08-13 09:50:00,228.48,228.77,228.4,228.73,50574.0,228.48,228.77,228.4,228.73,50574.0
2024-08-13 09:55:00,228.73,228.87,228.58,228.59,61994.0,228.73,228.87,228.58,228.59,61994.0
2024-08-13 10:00:00,228.57,228.57,228.38,228.56,146488.0,228.57,228.57,228.38,228.56,146488.0
2024-08-13 10:05:00,228.56,228.61,228.25,228.35,45930.0,228.56,228.61,228.25,228.35,45930.0
2024-08-13 10:10:00,228.34,228.57,228.29,228.48,35756.0,228.34,228.57,228.29,228.48,35756.0
2024-08-13 10:15:00,228.49,228.56,228.34,228.4,90934.0,228.49,228.56,228.34,228.4,90934.0
2024-08-13 10:20:00,228.4,228.41,228.09,228.1,69100.0,228.4,228.41,228.09,228.1,69100.0
2024-08-13 10:25:00,228.1,228.29,228.04,228.13,54531.0,228.1,228.29,228.04,228.13,54531.0
2024-08-13 10:30:00,228.13,228.13,227.75,227.82,75390.0,228.13,228.13,227.75,227.82,75390.0
2024-08-13 10:35:00,227.84,228.11,227.82,228.08,28694.0,227.84,228.11,227.82,228.08,28694.0
2024-08-13 10:40:00,228.11,228.22,228.11,228.21,46294.0,228.11,228.22,228.11,228.21,46294.0
2024-08-13 10:45:00,228.22,228.4,228.22,228.37,55507.0,228.22,228.4,228.22,228.37,55507.0
2024-08-13 10:50:00,228.37,228.37,228.21,228.35,24533.0,228.37,228.37,228.21,228.35,24533.0
2024-08-13 10:55:00,228.33,228.45,228.31,228.43,20378.0,228.33,228.45,228.31,228.43,20378.0
2024-08-13 11:00:00,228.44,228.47,228.35,228.39,35534.0,228.44,228.47,228.35,228.39,35534.0
2024-08-13 11:05:00,228.4,228.57,228.4,228.51,30813.0,228.4,228.57,228.4,228.51,30813.0
2024-08-13 11:10:00,228.51,228.51,228.37,228.4,35500.0,228.51,228.51,228.37,228.4,35500.0
2024-08-13 11:15:00,228.41,228.52,228.3,228.51,27604.0,228.41,228.52,228.3,228.51,27604.0
2024-08-13 11:20:00,228.5,228.58,228.37,228.37,11374.0,228.5,228.58,228.37,228.37,11374.0
2024-08-13 11:25:00,228.34,228.39,228.09,228.11,247717.0,228.34,228.39,228.09,228.11,247717.0
2024-08-13 11:30:00,228.11,228.14,227.99,228.09,98288.0,228.11,228.14,227.99,228.09,98288.0
2024-08-13 11:35:00,228.11,228.12,227.9,228.05,41421.0,228.11,228.12,227.9,228.05,41421.0
2024-08-13 11:40:00,228.03,228.11,228.01,228.09,32137.0,228.03,228.11,228.01,228.09,32137.0
2024-08-13 11:45:00,228.08,228.27,228.08,228.27,14110.0,228.08,228.27,228.08,228.27,14110.0
2024-08-13 11:50:00,228.31,228.38,228.29,228.38,16178.0,228.31,228.38,228.29,228.38,16178.0
2024-08-13 11:55:00,228.37,228.37,228.18,228.19,16898.0,228.37,228.37,228.18,228.19,16898.0
2024-08-13 12:00:00,228.18,228.27,228.17,228.19,17385.0,228.18,228.27,228.17,228.19,17385.0
2024-08-13 12:05:00,228.19,228.32,228.19,228.32,24400.0,228.19,228.32,228.19,228.32,24400.0
2024-08-13 12:10:00,228.33,228.41,228.27,228.38,32070.0,228.33,228.41,228.27,228.38,32070.0
2024-08-13 12:15:00,228.36,228.36,228.25,228.34,25324.0,228.36,228.36,228.25,228.34,25324.0
2024-08-13 12:20:00,228.33,228.38,228.18,228.19,20370.0,228.33,228.38,228.18,228.19,20370.0
2024-08-13 12:25:00,228.2,228.22,227.97,227.98,14467.0,228.2,228.22,227.97,227.98,14467.0
2024-08-13 12:30:00,228.02,228.2,228.02,228.17,26582.0,228.02,228.2,228.02,228.17,26582.0
2024-08-13 12:35:00,228.17,228.18,228.0,228.0,13741.0,228.17,228.18,228.0,228.0,13741.0
2024-08-13 12:40:00,228.01,228.13,227.99,228.1,23647.0,228.01,228.13,227.99,228.1,23647.0
2024-08-13 12:45:00,228.11,228.22,228.1,228.13,12955.0,228.11,228.22,228.1,228.13,12955.0
2024-08-13 12:50:00,228.13,228.28,228.07,228.23,24096.0,228.13,228.28,228.07,228.23,24096.0
2024-08-13 12:55:00,228.2,228.27,228.11,228.22,18004.0,228.2,228.27,228.11,228.22,18004.0
2024-08-13 13:00:00,228.26,228.32,228.21,228.24,26172.0,228.26,228.32,228.21,228.24,26172.0
2024-08-13 13:05:00,228.26,228.3,228.17,228.21,11024.0,228.26,228.3,228.17,228.21,11024.0
2024-08-13 13:10:00,228.23,228.31,228.21,228.28,7941.0,228.23,228.31,228.21,228.28,7941.0
2024-08-13 13:15:00,228.26,228.27,228.18,228.18,10247.0,228.26,228.27,228.18,228.18,10247.0
2024-08-13 13:20:00,228.19,228.19,227.97,228.04,25440.0,228.19,228.19,227.97,228.04,25440.0
2024-08-13 13:25:00,228.05,228.16,227.99,228.12,27390.0,228.05,228.16,227.99,228.12,27390.0
2024-08-13 13:30:00,228.1,228.11,228.01,228.03,10089.0,228.1,228.11,228.01,228.03,10089.0
2024-08-13 13:35:00,228.03,228.08,228.0,228.02,30920.0,228.03,228.08,228.0,228.02,30920.0
2024-08-13 13:40:00,228.03,228.08,228.03,228.04,13149.0,228.03,228.08,228.03,228.04,13149.0
2024-08-13 13:45:00,228.03,228.12,227.92,228.07,29514.0,228.03,228.12,227.92,228.07,29514.0
2024-08-13 13:50:00,228.11,228.14,228.04,228.11,43093.0,228.11,228.14,228.04,228.11,43093.0
2024-08-13 13:55:00,228.12,228.12,228.08,228.1,30830.0,228.12,228.12,228.08,228.1,30830.0
2024-08-13 14:00:00,228.08,228.16,228.05,228.15,16069.0,228.08,228.16,228.05,228.15,16069.0
2024-08-13 14:05:00,228.14,228.2,228.11,228.12,50711.0,228.14,228.2,228.11,228.12,50711.0
2024-08-13 14:10:00,228.13,228.18,228.05,228.06,154457.0,228.13,228.18,228.05,228.06,154457.0
2024-08-13 14:15:00,228.06,228.1,227.97,228.05,216603.0,228.06,228.1,227.97,228.05,216603.0
2024-08-13 14:20:00,228.06,228.14,228.0,228.03,61216.0,228.06,228.14,228.0,228.03,61216.0
2024-08-13 14:25:00,228.04,228.13,228.03,228.08,64700.0,228.04,228.13,228.03,228.08,64700.0
2024-08-13 14:30:00,228.08,228.09,228.02,228.03,34743.0,228.08,228.09,228.02,228.03,34743.0
2024-08-13 14:35:00,228.04,228.1,228.0,228.0,20110.0,228.04,228.1,228.0,228.0,20110.0
2024-08-13 14:40:00,228.01,228.04,227.97,227.99,24647.0,228.01,228.04,227.97,227.99,24647.0
2024-08-13 14:45:00,227.99,228.03,227.96,227.97,22413.0,227.99,228.03,227.96,227.97,22413.0
2024-08-13 14:50:00,227.96,228.01,227.96,228.0,14675.0,227.96,228.01,227.96,228.0,14675.0
2024-08-13 14:55:00,228.0,228.11,227.99,228.1,24670.0,228.0,228.11,227.99,228.1,24670.0
2024-08-13 15:00:00,228.1,228.12,228.04,228.07,51643.0,228.1,228.12,228.04,228.07,51643.0
2024-08-13 15:05:00,228.09,228.13,228.07,228.13,44337.0,228.09,228.13,228.07,228.13,44337.0
2024-08-13 15:10:00,228.13,228.19,228.07,228.08,31289.0,228.13,228.19,228.07,228.08,31289.0
2024-08-13 15:15:00,228.07,228.09,227.92,227.92,75815.0,228.07,228.09,227.92,227.92,75815.0
2024-08-13 15:20:00,227.91,227.98,227.87,227.93,36437.0,227.91,227.98,227.87,227.93,36437.0
2024-08-13 15:25:00,227.94,227.94,227.89,227.93,36198.0,227.94,227.94,227.89,227.93,36198.0
2024-08-13 15:30:00,227.93,227.93,227.68,227.69,106830.0,227.93,227.93,227.68,227.69,106830.0
2024-08-13 15:35:00,227.71,227.71,227.59,227.64,91984.0,227.71,227.71,227.59,227.64,91984.0
2024-08-13 15:40:00,227.65,227.75,227.64,227.72,48280.0,227.65,227.75,227.64,227.72,48280.0
2024-08-13 15:45:00,227.72,227.9,227.71,227.9,49274.0,227.72,227.9,227.71,227.9,49274.0
2024-08-13 15:50:00,227.9,228.0,227.9,227.95,87317.0,227.9,228.0,227.9,227.95,87317.0
2024-08-13 15:55:00,227.94,228.09,227.92,228.03,194095.0,227.94,228.09,227.92,228.03,194095.0
2024-08-14 09:30:00,226.55,226.93,226.4,226.66,165700.0,226.55,226.93,226.4,226.66,165700.0
2024-08-14 09:35:00,226.63,227.07,226.57,227.06,64487.0,226.63,227.07,226.57,227.06,64487.0
2024-08-14 09:40:00,227.08,227.36,226.99,227.18,52360.0,227.08,227.36,226.99,227.18,52360.0
2024-08-14 09:45:00,227.19,227.48,227.19,227.24,32215.0,227.19,227.48,227.19,227.24,32215.0
2024-08-14 09:50:00,227.23,227.29,226.85,227.01,42074.0,227.23,227.29,226.85,227.01,42074.0
2024-08-14 09:55:00,227.02,227.3,227.02,227.2,32708.0,227.02,227.3,227.02,227.2,32708.0
2024-08-14 10:00:00,227.1,227.15,226.91,226.98,60430.0,227.1,227.15,226.91,226.98,60430.0
2024-08-14 10:05:00,226.97,227.0,226.63,226.75,164296.0,226.97,227.0,226.63,226.75,164296.0
2024-08-14 10:10:00,226.76,226.95,226.71,226.81,80514.0,226.76,226.95,226.71,226.81,80514.0
2024-08-14 10:15:00,226.79,227.17,226.77,227.07,44737.0,226.79,227.17,226.77,227.07,44737.0
2024-08-14 10:20:00,227.07,227.22,227.02,227.02,43763.0,227.07,227.22,227.02,227.02,43763.0
2024-08-14 10:25:00,227.01,227.11,226.91,227.1,29729.0,227.01,227.11,226.91,227.1,29729.0
2024-08-14 10:30:00,227.08,227.13,226.36,226.44,133046.0,227.08,227.13,226.36,226.44,133046.0
2024-08-14 10:35:00,226.42,226.63,226.17,226.63,76214.0,226.42,226.63,226.17,226.63,76214.0
2024-08-14 10:40:00,226.58,226.85,226.33,226.38,47187.0,226.58,226.85,226.33,226.38,47187.0
2024-08-14 10:45:00,226.39,226.62,226.26,226.62,27625.0,226.39,226.62,226.26,226.62,27625.0
2024-08-14 10:50:00,226.56,226.58,226.34,226.53,20546.0,226.56,226.58,226.34,226.53,20546.0
2024-08-14 10:55:00,226.51,226.59,226.44,226.46,16175.0,226.51,226.59,226.44,226.46,16175.0
2024-08-14 11:00:00,226.46,226.64,226.37,226.49,24673.0,226.46,226.64,226.37,226.49,24673.0
2024-08-14 11:05:00,226.49,226.54,226.38,226.47,208713.0,226.49,226.54,226.38,226.47,208713.0
2024-08-14 11:10:00,226.48,226.63,226.45,226.55,18016.0,226.48,226.63,226.45,226.55,18016.0
2024-08-14 11:15:00,226.5,226.57,226.39,226.45,16525.0,226.5,226.57,226.39,226.45,16525.0
2024-08-14 11:20:00,226.45,226.58,226.43,226.49,8102.0,226.45,226.58,226.43,226.49,8102.0
2024-08-14 11:25:00,226.51,226.53,226.34,226.43,10914.0,226.51,226.53,226.34,226.43,10914.0
2024-08-14 11:30:00,226.43,226.44,225.97,226.07,59712.0,226.43,226.44,225.97,226.07,59712.0
2024-08-14 11:35:00,226.05,226.16,226.0,226.15,36848.0,226.05,226.16,226.0,226.15,36848.0
2024-08-14 11:40:00,226.12,226.15,226.0,226.02,29837.0,226.12,226.15,226.0,226.02,29837.0
2024-08-14 11:45:00,225.99,225.99,225.73,225.79,58118.0,225.99,225.99,225.73,225.79,58118.0
2024-08-14 11:50:00,225.8,225.92,225.72,225.88,26858.0,225.8,225.92,225.72,225.88,26858.0
2024-08-14 11:55:00,225.9,225.93,225.75,225.9,16891.0,225.9,225.93,225.75,225.9,16891.0
2024-08-14 12:00:00,225.88,226.01,225.87,225.98,31884.0,225.88,226.01,225.87,225.98,31884.0
2024-08-14 12:05:00,225.97,225.99,225.88,225.93,20959.0,225.97,225.99,225.88,225.93,20959.0
2024-08-14 12:10:00,225.94,226.03,225.9,225.92,16428.0,225.94,226.03,225.9,225.92,16428.0
2024-08-14 12:15:00,225.93,225.97,225.75,225.81,31904.0,225.93,225.97,225.75,225.81,31904.0
2024-08-14 12:20:00,225.81,225.84,225.46,225.5,77784.0,225.81,225.84,225.46,225.5,77784.0
2024-08-14 12:25:00,225.46,225.63,225.43,225.62,31426.0,225.46,225.63,225.43,225.62,31426.0
2024-08-14 12:30:00,225.64,225.66,225.35,225.49,29355.0,225.64,225.66,225.35,225.49,29355.0
2024-08-14 12:35:00,225.52,225.72,225.45,225.7,9412.0,225.52,225.72,225.45,225.7,9412.0
2024-08-14 12:40:00,225.7,225.89,225.7,225.8,19239.0,225.7,225.89,225.7,225.8,19239.0
2024-08-14 12:45:00,225.8,225.89,225.77,225.89,13295.0,225.8,225.89,225.77,225.89,13295.0
2024-08-14 12:50:00,225.88,226.02,225.88,225.98,56275.0,225.88,226.02,225.88,225.98,56275.0
2024-08-14 12:55:00,225.98,225.99,225.88,225.95,7792.0,225.98,225.99,225.88,225.95,7792.0
2024-08-14 13:00:00,225.92,226.01,225.86,225.99,28359.0,225.92,226.01,225.86,225.99,28359.0
2024-08-14 13:05:00,225.99,226.01,225.91,225.91,11939.0,225.99,226.01,225.91,225.91,11939.0
2024-08-14 13:10:00,225.93,225.94,225.88,225.89,9219.0,225.93,225.94,225.88,225.89,9219.0
2024-08-14 13:15:00,225.92,225.95,225.79,225.8,28432.0,225.92,225.95,225.79,225.8,28432.0
2024-08-14 13:20:00,225.77,225.77,225.58,225.73,51105.0,225.77,225.77,225.58,225.73,51105.0
2024-08-14 13:25:00,225.73,225.75,225.59,225.7,37282.0,225.73,225.75,225.59,225.7,37282.0
2024-08-14 13:30:00,225.69,225.75,225.6,225.7,23095.0,225.69,225.75,225.6,225.7,23095.0
2024-08-14 13:35:00,225.73,225.84,225.7,225.8,38684.0,225.73,225.84,225.7,225.8,38684.0
2024-08-14 13:40:00,225.8,225.8,225.62,225.63,32851.0,225.8,225.8,225.62,225.63,32851.0
2024-08-14 13:45:00,225.62,225.71,225.6,225.69,47032.0,225.62,225.71,225.6,225.69,47032.0
2024-08-14 13:50:00,225.69,225.74,225.65,225.67,40486.0,225.69,225.74,225.65,225.67,40486.0
2024-08-14 13:55:00,225.66,225.76,225.65,225.69,51888.0,225.66,225.76,225.65,225.69,51888.0
2024-08-14 14:00:00,225.7,225.74,225.62,225.65,41481.0,225.7,225.74,225.62,225.65,41481.0
2024-08-14 14:05:00,225.66,225.75,225.66,225.74,18489.0,225.66,225.75,225.66,225.74,18489.0
2024-08-14 14:10:00,225.74,225.8,225.7,225.7,36913.0,225.74,225.8,225.7,225.7,36913.0
2024-08-14 14:15:00,225.7,225.8,225.69,225.69,24172.0,225.7,225.8,225.69,225.69,24172.0
2024-08-14 14:20:00,225.69,225.82,225.67,225.82,30354.0,225.69,225.82,225.67,225.82,30354.0
2024-08-14 14:25:00,225.82,225.92,225.76,225.91,23729.0,225.82,225.92,225.76,225.91,23729.0
2024-08-14 14:30:00,225.9,225.99,225.9,225.97,25353.0,225.9,225.99,225.9,225.97,25353.0
2024-08-14 14:35:00,225.98,226.02,225.95,226.01,50935.0,225.98,226.02,225.95,226.01,50935.0
2024-08-14 14:40:00,226.0,226.1,225.99,226.09,28291.0,226.0,226.1,225.99,226.09,28291.0
2024-08-14 14:45:00,226.1,226.22,226.08,226.2,26861.0,226.1,226.22,226.08,226.2,26861.0
2024-08-14 14:50:00,226.21,226.27,226.19,226.22,46548.0,226.21,226.27,226.19,226.22,46548.0
2024-08-14 14:55:00,226.22,226.3,226.21,226.28,24304.0,226.22,226.3,226.21,226.28,24304.0
2024-08-14 15:00:00,226.26,226.34,226.2,226.2,31125.0,226.26,226.34,226.2,226.2,31125.0
2024-08-14 15:05:00,226.2,226.3,226.2,226.25,22035.0,226.2,226.3,226.2,226.25,22035.0
2024-08-14 15:10:00,226.25,226.29,226.16,226.17,33796.0,226.25,226.29,226.16,226.17,33796.0
2024-08-14 15:15:00,226.17,226.2,226.0,226.03,32008.0,226.17,226.2,226.0,226.03,32008.0
2024-08-14 15:20:00,226.02,226.06,225.97,226.02,35441.0,226.02,226.06,225.97,226.02,35441.0
2024-08-14 15:25:00,226.02,226.03,225.99,226.0,21012.0,226.02,226.03,225.99,226.0,21012.0
2024-08-14 15:30:00,226.0,226.07,225.98,226.03,37537.0,226.0,226.07,225.98,226.03,37537.0
2024-08-14 15:35:00,226.02,226.12,226.01,226.12,46229.0,226.02,226.12,226.01,226.12,46229.0
2024-08-14 15:40:00,226.14,226.14,226.07,226.07,51287.0,226.14,226.14,226.07,226.07,51287.0
2024-08-14 15:45:00,226.08,226.1,226.02,226.09,34213.0,226.08,226.1,226.02,226.09,34213.0
2024-08-14 15:50:00,226.1,226.16,226.06,226.16,81383.0,226.1,226.16,226.06,226.16,81383.0
2024-08-14 15:55:00,226.16,226.23,226.09,226.21,204052.0,226.16,226.23,226.09,226.21,204052.0
2024-08-15 09:30:00,226.51,226.51,226.1,226.46,98267.0,226.51,226.51,226.1,226.46,98267.0
2024-08-15 09:35:00,226.46,226.51,226.13,226.24,29716.0,226.46,226.51,226.13,226.24,29716.0
2024-08-15 09:40:00,226.17,226.17,225.76,225.81,37081.0,226.17,226.17,225.76,225.81,37081.0
2024-08-15 09:45:00,225.82,225.95,225.4,225.41,153473.0,225.82,225.95,225.4,225.41,153473.0
2024-08-15 09:50:00,225.4,225.69,225.12,225.21,51295.0,225.4,225.69,225.12,225.21,51295.0
2024-08-15 09:55:00,225.27,225.88,225.24,225.88,43732.0,225.27,225.88,225.24,225.88,43732.0
2024-08-15 10:00:00,225.88,226.39,225.88,226.17,88946.0,225.88,226.39,225.88,226.17,88946.0
2024-08-15 10:05:00,226.18,226.18,225.98,226.02,199660.0,226.18,226.18,225.98,226.02,199660.0
2024-08-15 10:10:00,226.01,226.19,225.9,225.97,93196.0,226.01,226.19,225.9,225.97,93196.0
2024-08-15 10:15:00,225.99,226.2,225.94,226.17,22789.0,225.99,226.2,225.94,226.17,22789.0
2024-08-15 10:20:00,226.16,226.19,226.07,226.12,15928.0,226.16,226.19,226.07,226.12,15928.0
2024-08-15 10:25:00,226.14,226.73,226.14,226.63,80290.0,226.14,226.73,226.14,226.63,80290.0
2024-08-15 10:30:00,226.62,226.78,226.48,226.78,67167.0,226.62,226.78,226.48,226.78,67167.0
2024-08-15 10:35:00,226.81,227.0,226.77,226.82,58751.0,226.81,227.0,226.77,226.82,58751.0
2024-08-15 10:40:00,226.84,227.02,226.75,226.85,45448.0,226.84,227.02,226.75,226.85,45448.0
2024-08-15 10:45:00,226.85,227.21,226.85,226.95,91497.0,226.85,227.21,226.85,226.95,91497.0
2024-08-15 10:50:00,226.95,226.97,226.78,226.82,74677.0,226.95,226.97,226.78,226.82,74677.0
2024-08-15 10:55:00,226.84,226.84,226.53,226.61,24205.0,226.84,226.84,226.53,226.61,24205.0
2024-08-15 11:00:00,226.62,226.84,226.48,226.8,25785.0,226.62,226.84,226.48,226.8,25785.0
2024-08-15 11:05:00,226.78,226.99,226.71,226.99,41380.0,226.78,226.99,226.71,226.99,41380.0
2024-08-15 11:10:00,227.0,227.2,226.99,227.13,55321.0,227.0,227.2,226.99,227.13,55321.0
2024-08-15 11:15:00,227.13,227.15,226.9,226.92,32597.0,227.13,227.15,226.9,226.92,32597.0
2024-08-15 11:20:00,226.93,227.09,226.76,227.03,40811.0,226.93,227.09,226.76,227.03,40811.0
2024-08-15 11:25:00,227.04,227.05,226.95,226.99,41596.0,227.04,227.05,226.95,226.99,41596.0
2024-08-15 11:30:00,227.05,227.13,226.85,226.9,56836.0,227.05,227.13,226.85,226.9,56836.0
2024-08-15 11:35:00,226.91,226.99,226.89,226.93,11065.0,226.91,226.99,226.89,226.93,11065.0
2024-08-15 11:40:00,226.92,227.01,226.9,226.95,11618.0,226.92,227.01,226.9,226.95,11618.0
2024-08-15 11:45:00,226.98,227.16,226.91,227.06,12183.0,226.98,227.16,226.91,227.06,12183.0
2024-08-15 11:50:00,227.05,227.17,226.99,227.11,11873.0,227.05,227.17,226.99,227.11,11873.0
2024-08-15 11:55:00,227.16,227.28,227.11,227.22,13536.0,227.16,227.28,227.11,227.22,13536.0
2024-08-15 12:00:00,227.22,227.32,227.17,227.3,30124.0,227.22,227.32,227.17,227.3,30124.0
2024-08-15 12:05:00,227.29,227.31,227.12,227.24,29990.0,227.29,227.31,227.12,227.24,29990.0
2024-08-15 12:10:00,227.24,227.35,227.15,227.23,24519.0,227.24,227.35,227.15,227.23,24519.0
2024-08-15 12:15:00,227.23,227.26,227.17,227.18,12020.0,227.23,227.26,227.17,227.18,12020.0
2024-08-15 12:20:00,227.19,227.25,227.13,227.17,168069.0,227.19,227.25,227.13,227.17,168069.0
2024-08-15 12:25:00,227.16,227.3,227.16,227.19,327266.0,227.16,227.3,227.16,227.19,327266.0
2024-08-15 12:30:00,227.23,227.23,227.08,227.12,7184.0,227.23,227.23,227.08,227.12,7184.0
2024-08-15 12:35:00,227.13,227.16,226.98,227.02,10799.0,227.13,227.16,226.98,227.02,10799.0
2024-08-15 12:40:00,227.03,227.03,226.94,226.99,7771.0,227.03,227.03,226.94,226.99,7771.0
2024-08-15 12:45:00,226.97,227.0,226.94,226.95,16424.0,226.97,227.0,226.94,226.95,16424.0
2024-08-15 12:50:00,226.89,227.03,226.89,227.0,11128.0,226.89,227.03,226.89,227.0,11128.0
2024-08-15 12:55:00,226.96,226.97,226.9,226.96,23899.0,226.96,226.97,226.9,226.96,23899.0
2024-08-15 13:00:00,226.94,226.99,226.79,226.79,22865.0,226.94,226.99,226.79,226.79,22865.0
2024-08-15 13:05:00,226.8,226.91,226.76,226.91,24301.0,226.8,226.91,226.76,226.91,24301.0
2024-08-15 13:10:00,226.91,226.96,226.86,226.93,4504.0,226.91,226.96,226.86,226.93,4504.0
2024-08-15 13:15:00,226.92,226.94,226.73,226.86,12359.0,226.92,226.94,226.73,226.86,12359.0
2024-08-15 13:20:00,226.89,227.01,226.88,226.92,14193.0,226.89,227.01,226.88,226.92,14193.0
2024-08-15 13:25:00,226.92,226.96,226.76,226.84,15914.0,226.92,226.96,226.76,226.84,15914.0
2024-08-15 13:30:00,226.86,226.94,226.79,226.83,21873.0,226.86,226.94,226.79,226.83,21873.0
2024-08-15 13:35:00,226.83,226.9,226.78,226.88,22261.0,226.83,226.9,226.78,226.88,22261.0
2024-08-15 13:40:00,226.85,226.85,226.78,226.82,8208.0,226.85,226.85,226.78,226.82,8208.0
2024-08-15 13:45:00,226.81,226.89,226.78,226.87,7297.0,226.81,226.89,226.78,226.87,7297.0
2024-08-15 13:50:00,226.87,226.91,226.82,226.85,11801.0,226.87,226.91,226.82,226.85,11801.0
2024-08-15 13:55:00,226.85,226.91,226.81,226.91,21911.0,226.85,226.91,226.81,226.91,21911.0
2024-08-15 14:00:00,226.93,226.99,226.87,226.97,3966.0,226.93,226.99,226.87,226.97,3966.0
2024-08-15 14:05:00,226.96,227.05,226.96,227.01,8616.0,226.96,227.05,226.96,227.01,8616.0
2024-08-15 14:10:00,227.0,227.02,226.95,227.0,15269.0,227.0,227.02,226.95,227.0,15269.0
2024-08-15 14:15:00,227.01,227.05,227.0,227.02,19477.0,227.01,227.05,227.0,227.02,19477.0
2024-08-15 14:20:00,227.01,227.06,226.98,227.05,12442.0,227.01,227.06,226.98,227.05,12442.0
2024-08-15 14:25:00,227.03,227.1,226.99,227.09,16316.0,227.03,227.1,226.99,227.09,16316.0
2024-08-15 14:30:00,227.1,227.15,227.06,227.15,12900.0,227.1,227.15,227.06,227.15,12900.0
2024-08-15 14:35:00,227.13,227.16,227.05,227.06,10757.0,227.13,227.16,227.05,227.06,10757.0
2024-08-15 14:40:00,227.08,227.12,227.03,227.08,16708.0,227.08,227.12,227.03,227.08,16708.0
2024-08-15 14:45:00,227.07,227.17,227.05,227.15,25323.0,227.07,227.17,227.05,227.15,25323.0
2024-08-15 14:50:00,227.12,227.18,227.07,227.11,15930.0,227.12,227.18,227.07,227.11,15930.0
2024-08-15 14:55:00,227.08,227.2,227.08,227.2,14374.0,227.08,227.2,227.08,227.2,14374.0
2024-08-15 15:00:00,227.19,227.3,227.16,227.29,12542.0,227.19,227.3,227.16,227.29,12542.0
2024-08-15 15:05:00,227.3,227.43,227.29,227.39,79461.0,227.3,227.43,227.29,227.39,79461.0
2024-08-15 15:10:00,227.41,227.49,227.38,227.44,65614.0,227.41,227.49,227.38,227.44,65614.0
2024-08-15 15:15:00,227.45,227.48,227.39,227.47,48722.0,227.45,227.48,227.39,227.47,48722.0
2024-08-15 15:20:00,227.47,227.5,227.39,227.39,11632.0,227.47,227.5,227.39,227.39,11632.0
2024-08-15 15:25:00,227.4,227.47,227.39,227.39,10383.0,227.4,227.47,227.39,227.39,10383.0
2024-08-15 15:30:00,227.38,227.39,227.26,227.29,33687.0,227.38,227.39,227.26,227.29,33687.0
2024-08-15 15:35:00,227.28,227.28,227.0,227.0,40537.0,227.28,227.28,227.0,227.0,40537.0
2024-08-15 15:40:00,227.01,227.1,227.01,227.06,47848.0,227.01,227.1,227.01,227.06,47848.0
2024-08-15 15:45:00,227.06,227.07,226.87,226.88,74631.0,227.06,227.07,226.87,226.88,74631.0
2024-08-15 15:50:00,226.88,227.0,226.87,226.9,59227.0,226.88,227.0,226.87,226.9,59227.0
2024-08-15 15:55:00,226.9,226.95,226.78,226.92,187682.0,226.9,226.95,226.78,226.92,187682.0
2024-08-16 09:30:00,229.99,230.15,229.81,230.07,296211.0,229.99,230.15,229.81,230.07,296211.0
2024-08-16 09:35:00,230.08,230.49,230.0,230.42,253153.0,230.08,230.49,230.0,230.42,253153.0
2024-08-16 09:40:00,230.42,230.76,230.3,230.54,180812.0,230.42,230.76,230.3,230.54,180812.0
2024-08-16 09:45:00,230.55,230.97,230.54,230.85,146592.0,230.55,230.97,230.54,230.85,146592.0
2024-08-16 09:50:00,230.87,231.1,230.75,230.79,207118.0,230.87,231.1,230.75,230.79,207118.0
2024-08-16 09:55:00,230.79,230.85,230.45,230.56,100444.0,230.79,230.85,230.45,230.56,100444.0
2024-08-16 10:00:00,230.57,230.61,229.57,229.75,285961.0,230.57,230.61,229.57,229.75,285961.0
2024-08-16 10:05:00,229.76,229.92,229.63,229.87,111457.0,229.76,229.92,229.63,229.87,111457.0
2024-08-16 10:10:00,229.88,230.58,229.88,230.15,188539.0,229.88,230.58,229.88,230.15,188539.0
2024-08-16 10:15:00,230.15,230.15,229.77,229.95,130752.0,230.15,230.15,229.77,229.95,130752.0
2024-08-16 10:20:00,229.94,230.01,229.0,229.43,176034.0,229.94,230.01,229.0,229.43,176034.0
2024-08-16 10:25:00,229.45,229.57,229.28,229.36,201659.0,229.45,229.57,229.28,229.36,201659.0
2024-08-16 10:30:00,229.37,229.47,229.15,229.45,72500.0,229.37,229.47,229.15,229.45,72500.0
2024-08-16 10:35:00,229.45,229.62,229.39,229.59,341268.0,229.45,229.62,229.39,229.59,341268.0
2024-08-16 10:40:00,229.61,229.81,229.54,229.67,204888.0,229.61,229.81,229.54,229.67,204888.0
2024-08-16 10:45:00,229.63,229.74,229.41,229.48,86657.0,229.63,229.74,229.41,229.48,86657.0
2024-08-16 10:50:00,229.51,230.04,229.5,229.95,86252.0,229.51,230.04,229.5,229.95,86252.0
2024-08-16 10:55:00,229.95,230.0,229.84,229.89,37510.0,229.95,230.0,229.84,229.89,37510.0
2024-08-16 11:00:00,229.89,230.03,229.8,230.01,163840.0,229.89,230.03,229.8,230.01,163840.0
2024-08-16 11:05:00,230.0,230.14,230.0,230.13,167290.0,230.0,230.14,230.0,230.13,167290.0
2024-08-16 11:10:00,230.12,230.23,230.08,230.16,72791.0,230.12,230.23,230.08,230.16,72791.0
2024-08-16 11:15:00,230.17,230.17,229.99,230.06,59243.0,230.17,230.17,229.99,230.06,59243.0
2024-08-16 11:20:00,230.05,230.08,229.85,229.87,20836.0,230.05,230.08,229.85,229.87,20836.0
2024-08-16 11:25:00,229.89,230.03,229.87,229.91,49039.0,229.89,230.03,229.87,229.91,49039.0
2024-08-16 11:30:00,229.91,229.92,229.76,229.8,32497.0,229.91,229.92,229.76,229.8,32497.0
2024-08-16 11:35:00,229.81,229.98,229.79,229.98,31396.0,229.81,229.98,229.79,229.98,31396.0
2024-08-16 11:40:00,229.99,230.18,229.98,230.16,26949.0,229.99,230.18,229.98,230.16,26949.0
2024-08-16 11:45:00,230.13,230.21,230.1,230.15,58657.0,230.13,230.21,230.1,230.15,58657.0
2024-08-16 11:50:00,230.13,230.2,230.04,230.14,27108.0,230.13,230.2,230.04,230.14,27108.0
2024-08-16 11:55:00,230.18,230.38,230.11,230.35,39485.0,230.18,230.38,230.11,230.35,39485.0
2024-08-16 12:00:00,230.35,230.54,230.34,230.54,68294.0,230.35,230.54,230.34,230.54,68294.0
2024-08-16 12:05:00,230.54,230.58,230.47,230.51,44853.0,230.54,230.58,230.47,230.51,44853.0
2024-08-16 12:10:00,230.51,230.62,230.51,230.59,39184.0,230.51,230.62,230.51,230.59,39184.0
2024-08-16 12:15:00,230.58,230.66,230.46,230.5,55195.0,230.58,230.66,230.46,230.5,55195.0
2024-08-16 12:20:00,230.49,230.73,230.48,230.59,70353.0,230.49,230.73,230.48,230.59,70353.0
2024-08-16 12:25:00,230.6,230.78,230.6,230.68,63155.0,230.6,230.78,230.6,230.68,63155.0
2024-08-16 12:30:00,230.66,230.78,230.55,230.72,58281.0,230.66,230.78,230.55,230.72,58281.0
2024-08-16 12:35:00,230.72,230.84,230.7,230.79,98390.0,230.72,230.84,230.7,230.79,98390.0
2024-08-16 12:40:00,230.79,230.84,230.71,230.75,70207.0,230.79,230.84,230.71,230.75,70207.0
2024-08-16 12:45:00,230.75,230.87,230.74,230.79,72001.0,230.75,230.87,230.74,230.79,72001.0
2024-08-16 12:50:00,230.79,230.86,230.68,230.84,98652.0,230.79,230.86,230.68,230.84,98652.0
2024-08-16 12:55:00,230.83,230.91,230.73,230.73,95770.0,230.83,230.91,230.73,230.73,95770.0
2024-08-16 13:00:00,230.73,230.84,230.68,230.74,56150.0,230.73,230.84,230.68,230.74,56150.0
2024-08-16 13:05:00,230.75,230.75,230.46,230.52,62979.0,230.75,230.75,230.46,230.52,62979.0
2024-08-16 13:10:00,230.52,230.58,230.47,230.54,25595.0,230.52,230.58,230.47,230.54,25595.0
2024-08-16 13:15:00,230.54,230.75,230.53,230.75,31996.0,230.54,230.75,230.53,230.75,31996.0
2024-08-16 13:20:00,230.76,230.93,230.76,230.91,49625.0,230.76,230.93,230.76,230.91,49625.0
2024-08-16 13:25:00,230.92,231.07,230.86,231.04,57772.0,230.92,231.07,230.86,231.04,57772.0
2024-08-16 13:30:00,231.04,231.12,230.92,230.96,116572.0,231.04,231.12,230.92,230.96,116572.0
2024-08-16 13:35:00,230.94,231.01,230.87,230.89,132381.0,230.94,231.01,230.87,230.89,132381.0
2024-08-16 13:40:00,230.9,230.91,230.72,230.75,81252.0,230.9,230.91,230.72,230.75,81252.0
2024-08-16 13:45:00,230.76,230.87,230.74,230.86,77132.0,230.76,230.87,230.74,230.86,77132.0
2024-08-16 13:50:00,230.87,231.01,230.82,230.98,65491.0,230.87,231.01,230.82,230.98,65491.0
2024-08-16 13:55:00,230.99,231.1,230.98,231.1,68273.0,230.99,231.1,230.98,231.1,68273.0
2024-08-16 14:00:00,231.1,231.1,230.98,231.03,75354.0,231.1,231.1,230.98,231.03,75354.0
2024-08-16 14:05:00,231.04,231.12,231.03,231.06,55854.0,231.04,231.12,231.03,231.06,55854.0
2024-08-16 14:10:00,231.05,231.1,231.02,231.04,30769.0,231.05,231.1,231.02,231.04,30769.0
2024-08-16 14:15:00,231.05,231.1,230.99,231.03,44133.0,231.05,231.1,230.99,231.03,44133.0
2024-08-16 14:20:00,231.03,231.13,231.0,231.07,221534.0,231.03,231.13,231.0,231.07,221534.0
2024-08-16 14:25:00,231.08,231.17,230.96,231.04,66042.0,231.08,231.17,230.96,231.04,66042.0
2024-08-16 14:30:00,231.05,231.15,231.04,231.08,60953.0,231.05,231.15,231.04,231.08,60953.0
2024-08-16 14:35:00,231.07,231.45,231.06,231.41,126086.0,231.07,231.45,231.06,231.41,126086.0
2024-08-16 14:40:00,231.41,231.6,231.4,231.58,135072.0,231.41,231.6,231.4,231.58,135072.0
2024-08-16 14:45:00,231.56,231.61,231.51,231.59,90260.0,231.56,231.61,231.51,231.59,90260.0
2024-08-16 14:50:00,231.6,231.63,231.45,231.49,236809.0,231.6,231.63,231.45,231.49,236809.0
2024-08-16 14:55:00,231.5,231.51,231.28,231.42,67836.0,231.5,231.51,231.28,231.42,67836.0
2024-08-16 15:00:00,231.43,231.47,231.28,231.39,144383.0,231.43,231.47,231.28,231.39,144383.0
2024-08-16 15:05:00,231.4,231.49,231.39,231.46,61971.0,231.4,231.49,231.39,231.46,61971.0
2024-08-16 15:10:00,231.45,231.49,231.33,231.41,61483.0,231.45,231.49,231.33,231.41,61483.0
2024-08-16 15:15:00,231.41,231.5,231.4,231.45,199650.0,231.41,231.5,231.4,231.45,199650.0
2024-08-16 15:20:00,231.44,231.56,231.4,231.55,82282.0,231.44,231.56,231.4,231.55,82282.0
2024-08-16 15:25:00,231.55,231.7,231.54,231.6,102703.0,231.55,231.7,231.54,231.6,102703.0
2024-08-16 15:30:00,231.59,231.63,231.44,231.54,90778.0,231.59,231.63,231.44,231.54,90778.0
2024-08-16 15:35:00,231.52,231.6,231.5,231.6,108291.0,231.52,231.6,231.5,231.6,108291.0
2024-08-16 15:40:00,231.59,231.66,231.57,231.57,147437.0,231.59,231.66,231.57,231.57,147437.0
2024-08-16 15:45:00,231.58,231.68,231.55,231.67,212105.0,231.58,231.68,231.55,231.67,212105.0
2024-08-16 15:50:00,231.67,231.83,231.66,231.82,212332.0,231.67,231.83,231.66,231.82,212332.0
2024-08-16 15:55:00,231.83,232.02,231.76,231.9,440238.0,231.83,232.02,231.76,231.9,440238.0
2024-08-19 09:30:00,230.15,230.47,230.09,230.47,275816.0,230.15,230.47,230.09,230.47,275816.0
2024-08-19 09:35:00,230.47,230.48,229.74,229.85,294272.0,230.47,230.48,229.74,229.85,294272.0
2024-08-19 09:40:00,229.86,230.14,229.82,230.12,90312.0,229.86,230.14,229.82,230.12,90312.0
2024-08-19 09:45:00,230.14,230.26,229.98,230.25,58675.0,230.14,230.26,229.98,230.25,58675.0
2024-08-19 09:50:00,230.25,230.62,230.22,230.62,67594.0,230.25,230.62,230.22,230.62,67594.0
2024-08-19 09:55:00,230.64,230.71,230.51,230.61,63264.0,230.64,230.71,230.51,230.61,63264.0
2024-08-19 10:00:00,230.61,230.88,230.53,230.87,100981.0,230.61,230.88,230.53,230.87,100981.0
2024-08-19 10:05:00,230.86,231.04,230.81,230.96,62579.0,230.86,231.04,230.81,230.96,62579.0
2024-08-19 10:10:00,230.97,230.98,230.72,230.85,88554.0,230.97,230.98,230.72,230.85,88554.0
2024-08-19 10:15:00,230.87,230.88,230.66,230.73,74142.0,230.87,230.88,230.66,230.73,74142.0
2024-08-19 10:20:00,230.71,230.8,230.5,230.77,74363.0,230.71,230.8,230.5,230.77,74363.0
2024-08-19 10:25:00,230.74,231.0,230.73,231.0,35420.0,230.74,231.0,230.73,231.0,35420.0
2024-08-19 10:30:00,231.0,231.33,230.91,231.31,88562.0,231.0,231.33,230.91,231.31,88562.0
2024-08-19 10:35:00,231.33,231.43,231.24,231.37,72559.0,231.33,231.43,231.24,231.37,72559.0
2024-08-19 10:40:00,231.39,231.53,231.26,231.33,67146.0,231.39,231.53,231.26,231.33,67146.0
2024-08-19 10:45:00,231.32,231.5,231.22,231.44,38642.0,231.32,231.5,231.22,231.44,38642.0
2024-08-19 10:50:00,231.46,231.5,231.31,231.36,39221.0,231.46,231.5,231.31,231.36,39221.0
2024-08-19 10:55:00,231.36,231.4,231.19,231.2,38491.0,231.36,231.4,231.19,231.2,38491.0
2024-08-19 11:00:00,231.2,231.36,231.1,231.28,27710.0,231.2,231.36,231.1,231.28,27710.0
2024-08-19 11:05:00,231.31,231.44,231.3,231.44,38372.0,231.31,231.44,231.3,231.44,38372.0
2024-08-19 11:10:00,231.45,231.53,231.4,231.44,54591.0,231.45,231.53,231.4,231.44,54591.0
2024-08-19 11:15:00,231.44,231.49,231.34,231.46,24310.0,231.44,231.49,231.34,231.46,24310.0
2024-08-19 11:20:00,231.45,231.5,231.43,231.47,57138.0,231.45,231.5,231.43,231.47,57138.0
2024-08-19 11:25:00,231.46,231.64,231.42,231.5,54547.0,231.46,231.64,231.42,231.5,54547.0
2024-08-19 11:30:00,231.49,231.5,231.32,231.45,18552.0,231.49,231.5,231.32,231.45,18552.0
2024-08-19 11:35:00,231.47,231.48,231.17,231.26,65513.0,231.47,231.48,231.17,231.26,65513.0
2024-08-19 11:40:00,231.29,231.29,231.09,231.26,35285.0,231.29,231.29,231.09,231.26,35285.0
2024-08-19 11:45:00,231.24,231.36,231.2,231.36,47968.0,231.24,231.36,231.2,231.36,47968.0
2024-08-19 11:50:00,231.36,231.47,231.34,231.45,98397.0,231.36,231.47,231.34,231.45,98397.0
2024-08-19 11:55:00,231.45,231.49,231.39,231.47,32737.0,231.45,231.49,231.39,231.47,32737.0
2024-08-19 12:00:00,231.46,231.59,231.4,231.56,37900.0,231.46,231.59,231.4,231.56,37900.0
2024-08-19 12:05:00,231.56,231.57,231.47,231.49,17245.0,231.56,231.57,231.47,231.49,17245.0
2024-08-19 12:10:00,231.49,231.64,231.46,231.59,39894.0,231.49,231.64,231.46,231.59,39894.0
2024-08-19 12:15:00,231.56,231.6,231.36,231.36,98576.0,231.56,231.6,231.36,231.36,98576.0
2024-08-19 12:20:00,231.32,231.4,231.28,231.37,30159.0,231.32,231.4,231.28,231.37,30159.0
2024-08-19 12:25:00,231.37,231.53,231.36,231.44,24783.0,231.37,231.53,231.36,231.44,24783.0
2024-08-19 12:30:00,231.44,231.63,231.39,231.61,29542.0,231.44,231.63,231.39,231.61,29542.0
2024-08-19 12:35:00,231.61,231.64,231.54,231.64,33342.0,231.61,231.64,231.54,231.64,33342.0
2024-08-19 12:40:00,231.65,231.78,231.64,231.73,43088.0,231.65,231.78,231.64,231.73,43088.0
2024-08-19 12:45:00,231.72,231.75,231.64,231.74,27816.0,231.72,231.75,231.64,231.74,27816.0
2024-08-19 12:50:00,231.75,231.77,231.58,231.62,13438.0,231.75,231.77,231.58,231.62,13438.0
2024-08-19 12:55:00,231.63,231.69,231.59,231.63,7390.0,231.63,231.69,231.59,231.63,7390.0
2024-08-19 13:00:00,231.6,231.63,231.49,231.58,27894.0,231.6,231.63,231.49,231.58,27894.0
2024-08-19 13:05:00,231.59,231.6,231.42,231.43,17157.0,231.59,231.6,231.42,231.43,17157.0
2024-08-19 13:10:00,231.45,231.46,231.39,231.42,10579.0,231.45,231.46,231.39,231.42,10579.0
2024-08-19 13:15:00,231.44,231.54,231.42,231.46,24224.0,231.44,231.54,231.42,231.46,24224.0
2024-08-19 13:20:00,231.48,231.57,231.36,231.39,33467.0,231.48,231.57,231.36,231.39,33467.0
2024-08-19 13:25:00,231.37,231.43,231.3,231.32,37365.0,231.37,231.43,231.3,231.32,37365.0
2024-08-19 13:30:00,231.33,231.34,231.15,231.19,38235.0,231.33,231.34,231.15,231.19,38235.0
2024-08-19 13:35:00,231.2,231.29,231.18,231.26,20969.0,231.2,231.29,231.18,231.26,20969.0
2024-08-19 13:40:00,231.26,231.41,231.23,231.4,17621.0,231.26,231.41,231.23,231.4,17621.0
2024-08-19 13:45:00,231.41,231.46,231.36,231.37,25467.0,231.41,231.46,231.36,231.37,25467.0
2024-08-19 13:50:00,231.34,231.42,231.31,231.37,18870.0,231.34,231.42,231.31,231.37,18870.0
2024-08-19 13:55:00,231.37,231.46,231.36,231.37,26569.0,231.37,231.46,231.36,231.37,26569.0
2024-08-19 14:00:00,231.37,231.5,231.37,231.41,22856.0,231.37,231.5,231.37,231.41,22856.0
2024-08-19 14:05:00,231.39,231.45,231.38,231.43,13439.0,231.39,231.45,231.38,231.43,13439.0
2024-08-19 14:10:00,231.44,231.49,231.41,231.43,9853.0,231.44,231.49,231.41,231.43,9853.0
2024-08-19 14:15:00,231.43,231.45,231.33,231.43,10686.0,231.43,231.45,231.33,231.43,10686.0
2024-08-19 14:20:00,231.42,231.48,231.41,231.43,9819.0,231.42,231.48,231.41,231.43,9819.0
2024-08-19 14:25:00,231.42,231.45,231.33,231.36,22164.0,231.42,231.45,231.33,231.36,22164.0
2024-08-19 14:30:00,231.37,231.49,231.37,231.46,15244.0,231.37,231.49,231.37,231.46,15244.0
2024-08-19 14:35:00,231.45,231.51,231.43,231.47,11914.0,231.45,231.51,231.43,231.47,11914.0
2024-08-19 14:40:00,231.46,231.52,231.45,231.51,7288.0,231.46,231.52,231.45,231.51,7288.0
2024-08-19 14:45:00,231.51,231.54,231.47,231.47,17231.0,231.51,231.54,231.47,231.47,17231.0
2024-08-19 14:50:00,231.47,231.53,231.45,231.51,8004.0,231.47,231.53,231.45,231.51,8004.0
2024-08-19 14:55:00,231.5,231.53,231.49,231.5,25491.0,231.5,231.53,231.49,231.5,25491.0
2024-08-19 15:00:00,231.49,231.58,231.46,231.55,54886.0,231.49,231.58,231.46,231.55,54886.0
2024-08-19 15:05:00,231.54,231.58,231.49,231.52,78665.0,231.54,231.58,231.49,231.52,78665.0
2024-08-19 15:10:00,231.54,231.54,231.37,231.43,18513.0,231.54,231.54,231.37,231.43,18513.0
2024-08-19 15:15:00,231.43,231.56,231.4,231.56,15463.0,231.43,231.56,231.4,231.56,15463.0
2024-08-19 15:20:00,231.56,231.57,231.5,231.57,18619.0,231.56,231.57,231.5,231.57,18619.0
2024-08-19 15:25:00,231.57,231.57,231.51,231.53,13336.0,231.57,231.57,231.51,231.53,13336.0
2024-08-19 15:30:00,231.51,231.55,231.51,231.54,14555.0,231.51,231.55,231.51,231.54,14555.0
2024-08-19 15:35:00,231.54,231.54,231.47,231.48,28281.0,231.54,231.54,231.47,231.48,28281.0
2024-08-19 15:40:00,231.49,231.49,231.43,231.48,37063.0,231.49,231.49,231.43,231.48,37063.0
2024-08-19 15:45:00,231.48,231.54,231.46,231.52,54923.0,231.48,231.54,231.46,231.52,54923.0
2024-08-19 15:50:00,231.53,231.56,231.49,231.54,51133.0,231.53,231.56,231.49,231.54,51133.0
2024-08-19 15:55:00,231.55,231.65,231.51,231.6,231118.0,231.55,231.65,231.51,231.6,231118.0
2024-08-20 09:30:00,233.72,234.01,233.62,233.68,156956.0,233.72,234.01,233.62,233.68,156956.0
2024-08-20 09:35:00,233.65,233.67,232.92,233.23,114029.0,233.65,233.67,232.92,233.23,114029.0
2024-08-20 09:40:00,233.25,233.5,233.19,233.49,54052.0,233.25,233.5,233.19,233.49,54052.0
2024-08-20 09:45:00,233.49,233.71,233.46,233.59,536885.0,233.49,233.71,233.46,233.59,536885.0
2024-08-20 09:50:00,233.57,233.87,233.54,233.86,132920.0,233.57,233.87,233.54,233.86,132920.0
2024-08-20 09:55:00,233.86,233.92,233.71,233.84,555079.0,233.86,233.92,233.71,233.84,555079.0
2024-08-20 10:00:00,233.84,233.88,233.71,233.85,83049.0,233.84,233.88,233.71,233.85,83049.0
2024-08-20 10:05:00,233.84,233.84,233.61,233.72,69522.0,233.84,233.84,233.61,233.72,69522.0
2024-08-20 10:10:00,233.7,233.76,233.56,233.63,129155.0,233.7,233.76,233.56,233.63,129155.0
2024-08-20 10:15:00,233.65,233.7,233.35,233.46,140649.0,233.65,233.7,233.35,233.46,140649.0
2024-08-20 10:20:00,233.44,233.5,233.18,233.22,320240.0,233.44,233.5,233.18,233.22,320240.0
2024-08-20 10:25:00,233.21,233.3,232.97,233.23,73876.0,233.21,233.3,232.97,233.23,73876.0
2024-08-20 10:30:00,233.23,233.51,233.07,233.43,113503.0,233.23,233.51,233.07,233.43,113503.0
2024-08-20 10:35:00,233.43,233.67,233.27,233.29,134633.0,233.43,233.67,233.27,233.29,134633.0
2024-08-20 10:40:00,233.29,233.49,233.27,233.28,110661.0,233.29,233.49,233.27,233.28,110661.0
2024-08-20 10:45:00,233.27,233.54,233.24,233.49,75794.0,233.27,233.54,233.24,233.49,75794.0
2024-08-20 10:50:00,233.48,233.73,233.46,233.52,107277.0,233.48,233.73,233.46,233.52,107277.0
2024-08-20 10:55:00,233.53,233.53,233.17,233.27,158898.0,233.53,233.53,233.17,233.27,158898.0
2024-08-20 11:00:00,233.27,233.28,232.16,232.33,343807.0,233.27,233.28,232.16,232.33,343807.0
2024-08-20 11:05:00,232.26,232.35,231.83,232.2,234756.0,232.26,232.35,231.83,232.2,234756.0
2024-08-20 11:10:00,232.21,232.3,231.96,231.97,156801.0,232.21,232.3,231.96,231.97,156801.0
2024-08-20 11:15:00,231.97,232.06,231.58,231.88,256795.0,231.97,232.06,231.58,231.88,256795.0
2024-08-20 11:20:00,231.89,232.04,231.74,231.9,195281.0,231.89,232.04,231.74,231.9,195281.0
2024-08-20 11:25:00,231.87,232.03,231.71,231.93,49438.0,231.87,232.03,231.71,231.93,49438.0
2024-08-20 11:30:00,231.94,232.2,231.85,232.19,62313.0,231.94,232.2,231.85,232.19,62313.0
2024-08-20 11:35:00,232.17,232.4,232.11,232.34,42777.0,232.17,232.4,232.11,232.34,42777.0
2024-08-20 11:40:00,232.33,232.33,231.99,232.07,92107.0,232.33,232.33,231.99,232.07,92107.0
2024-08-20 11:45:00,232.03,232.12,231.83,231.95,146142.0,232.03,232.12,231.83,231.95,146142.0
2024-08-20 11:50:00,231.95,232.13,231.91,232.0,45555.0,231.95,232.13,231.91,232.0,45555.0
2024-08-20 11:55:00,231.99,232.02,231.8,231.83,41703.0,231.99,232.02,231.8,231.83,41703.0
2024-08-20 12:00:00,231.84,231.84,231.13,231.49,149815.0,231.84,231.84,231.13,231.49,149815.0
2024-08-20 12:05:00,231.49,231.75,231.46,231.75,74535.0,231.49,231.75,231.46,231.75,74535.0
2024-08-20 12:10:00,231.76,232.02,231.72,231.93,39549.0,231.76,232.02,231.72,231.93,39549.0
2024-08-20 12:15:00,231.95,232.04,231.8,231.8,43171.0,231.95,232.04,231.8,231.8,43171.0
2024-08-20 12:20:00,231.78,231.85,231.67,231.75,19665.0,231.78,231.85,231.67,231.75,19665.0
2024-08-20 12:25:00,231.73,231.77,231.54,231.58,36184.0,231.73,231.77,231.54,231.58,36184.0
2024-08-20 12:30:00,231.55,231.65,231.39,231.51,33023.0,231.55,231.65,231.39,231.51,33023.0
2024-08-20 12:35:00,231.53,231.65,231.42,231.61,14693.0,231.53,231.65,231.42,231.61,14693.0
2024-08-20 12:40:00,231.61,231.64,231.47,231.6,33408.0,231.61,231.64,231.47,231.6,33408.0
2024-08-20 12:45:00,231.59,231.66,231.56,231.63,73651.0,231.59,231.66,231.56,231.63,73651.0
2024-08-20 12:50:00,231.61,231.8,231.52,231.8,37058.0,231.61,231.8,231.52,231.8,37058.0
2024-08-20 12:55:00,231.81,231.99,231.81,231.91,24010.0,231.81,231.99,231.81,231.91,24010.0
2024-08-20 13:00:00,231.9,231.9,231.69,231.8,18645.0,231.9,231.9,231.69,231.8,18645.0
2024-08-20 13:05:00,231.81,232.13,231.81,232.09,16453.0,231.81,232.13,231.81,232.09,16453.0
2024-08-20 13:10:00,232.07,232.18,231.9,231.94,18164.0,232.07,232.18,231.9,231.94,18164.0
2024-08-20 13:15:00,231.96,232.1,231.95,232.08,7461.0,231.96,232.1,231.95,232.08,7461.0
2024-08-20 13:20:00,232.06,232.19,232.05,232.18,11625.0,232.06,232.19,232.05,232.18,11625.0
2024-08-20 13:25:00,232.18,232.25,232.12,232.24,24554.0,232.18,232.25,232.12,232.24,24554.0
2024-08-20 13:30:00,232.2,232.21,232.01,232.06,21642.0,232.2,232.21,232.01,232.06,21642.0
2024-08-20 13:35:00,232.07,232.23,232.07,232.17,9850.0,232.07,232.23,232.07,232.17,9850.0
2024-08-20 13:40:00,232.18,232.19,232.12,232.17,7749.0,232.18,232.19,232.12,232.17,7749.0
2024-08-20 13:45:00,232.16,232.16,231.95,231.99,43700.0,232.16,232.16,231.95,231.99,43700.0
2024-08-20 13:50:00,231.98,232.04,231.96,231.98,16521.0,231.98,232.04,231.96,231.98,16521.0
2024-08-20 13:55:00,231.99,232.07,231.98,232.06,13341.0,231.99,232.07,231.98,232.06,13341.0
2024-08-20 14:00:00,232.04,232.08,231.93,232.08,24356.0,232.04,232.08,231.93,232.08,24356.0
2024-08-20 14:05:00,232.06,232.18,232.04,232.1,31825.0,232.06,232.18,232.04,232.1,31825.0
2024-08-20 14:10:00,232.11,232.3,232.11,232.27,24569.0,232.11,232.3,232.11,232.27,24569.0
2024-08-20 14:15:00,232.28,232.37,232.23,232.34,23585.0,232.28,232.37,232.23,232.34,23585.0
2024-08-20 14:20:00,232.34,232.38,232.33,232.36,39892.0,232.34,232.38,232.33,232.36,39892.0
2024-08-20 14:25:00,232.36,232.42,232.31,232.38,129270.0,232.36,232.42,232.31,232.38,129270.0
2024-08-20 14:30:00,232.4,232.47,232.35,232.46,32993.0,232.4,232.47,232.35,232.46,32993.0
2024-08-20 14:35:00,232.46,232.5,232.42,232.5,135336.0,232.46,232.5,232.42,232.5,135336.0
2024-08-20 14:40:00,232.47,232.51,232.4,232.41,77814.0,232.47,232.51,232.4,232.41,77814.0
2024-08-20 14:45:00,232.4,232.47,232.34,232.45,32269.0,232.4,232.47,232.34,232.45,32269.0
2024-08-20 14:50:00,232.43,232.43,232.31,232.33,45965.0,232.43,232.43,232.31,232.33,45965.0
2024-08-20 14:55:00,232.35,232.35,232.21,232.32,61749.0,232.35,232.35,232.21,232.32,61749.0
2024-08-20 15:00:00,232.31,232.35,232.28,232.29,67005.0,232.31,232.35,232.28,232.29,67005.0
2024-08-20 15:05:00,232.29,232.3,232.23,232.23,16187.0,232.29,232.3,232.23,232.23,16187.0
2024-08-20 15:10:00,232.24,232.29,232.15,232.16,18529.0,232.24,232.29,232.15,232.16,18529.0
2024-08-20 15:15:00,232.17,232.19,232.08,232.1,25381.0,232.17,232.19,232.08,232.1,25381.0
2024-08-20 15:20:00,232.16,232.28,232.16,232.25,26083.0,232.16,232.28,232.16,232.25,26083.0
2024-08-20 15:25:00,232.24,232.3,232.22,232.27,21868.0,232.24,232.3,232.22,232.27,21868.0
2024-08-20 15:30:00,232.27,232.36,232.27,232.31,23749.0,232.27,232.36,232.27,232.31,23749.0
2024-08-20 15:35:00,232.31,232.32,232.26,232.29,29118.0,232.31,232.32,232.26,232.29,29118.0
2024-08-20 15:40:00,232.29,232.39,232.29,232.36,59179.0,232.29,232.39,232.29,232.36,59179.0
2024-08-20 15:45:00,232.38,232.38,232.31,232.32,32897.0,232.38,232.38,232.31,232.32,32897.0
2024-08-20 15:50:00,232.33,232.45,232.32,232.42,71078.0,232.33,232.45,232.32,232.42,71078.0
2024-08-20 15:55:00,232.42,232.51,232.41,232.47,209324.0,232.42,232.51,232.41,232.47,209324.0
2024-08-21 09:30:00,231.69,231.69,231.18,231.53,197817.0,231.69,231.69,231.18,231.53,197817.0
2024-08-21 09:35:00,231.56,231.78,231.47,231.47,58080.0,231.56,231.78,231.47,231.47,58080.0
2024-08-21 09:40:00,231.45,231.45,230.86,230.95,141364.0,231.45,231.45,230.86,230.95,141364.0
2024-08-21 09:45:00,230.9,231.31,230.88,231.28,74144.0,230.9,231.31,230.88,231.28,74144.0
2024-08-21 09:50:00,231.28,231.28,231.06,231.26,30345.0,231.28,231.28,231.06,231.26,30345.0
2024-08-21 09:55:00,231.26,231.38,231.21,231.33,49200.0,231.26,231.38,231.21,231.33,49200.0
2024-08-21 10:00:00,231.3,231.33,230.48,231.03,258947.0,231.3,231.33,230.48,231.03,258947.0
2024-08-21 10:05:00,231.04,231.35,230.62,230.87,120665.0,231.04,231.35,230.62,230.87,120665.0
2024-08-21 10:10:00,230.87,231.65,230.85,231.58,92342.0,230.87,231.65,230.85,231.58,92342.0
2024-08-21 10:15:00,231.59,231.68,231.27,231.35,89716.0,231.59,231.68,231.27,231.35,89716.0
2024-08-21 10:20:00,231.32,231.32,231.04,231.17,74151.0,231.32,231.32,231.04,231.17,74151.0
2024-08-21 10:25:00,231.15,231.39,230.93,231.04,58185.0,231.15,231.39,230.93,231.04,58185.0
2024-08-21 10:30:00,231.06,231.21,230.78,230.93,41063.0,231.06,231.21,230.78,230.93,41063.0
2024-08-21 10:35:00,230.82,230.94,230.69,230.83,48417.0,230.82,230.94,230.69,230.83,48417.0
2024-08-21 10:40:00,230.83,231.08,230.56,230.97,53237.0,230.83,231.08,230.56,230.97,53237.0
2024-08-21 10:45:00,230.97,231.35,230.93,231.35,61730.0,230.97,231.35,230.93,231.35,61730.0
2024-08-21 10:50:00,231.35,231.58,231.3,231.48,43189.0,231.35,231.58,231.3,231.48,43189.0
2024-08-21 10:55:00,231.44,231.49,231.18,231.21,34521.0,231.44,231.49,231.18,231.21,34521.0
2024-08-21 11:00:00,231.25,231.53,231.24,231.49,41054.0,231.25,231.53,231.24,231.49,41054.0
2024-08-21 11:05:00,231.5,231.67,231.46,231.53,17864.0,231.5,231.67,231.46,231.53,17864.0
2024-08-21 11:10:00,231.51,231.62,231.46,231.5,70195.0,231.51,231.62,231.46,231.5,70195.0
2024-08-21 11:15:00,231.56,231.72,231.37,231.66,18582.0,231.56,231.72,231.37,231.66,18582.0
2024-08-21 11:20:00,231.69,231.79,231.6,231.72,29324.0,231.69,231.79,231.6,231.72,29324.0
2024-08-21 11:25:00,231.7,231.89,231.68,231.74,30826.0,231.7,231.89,231.68,231.74,30826.0
2024-08-21 11:30:00,231.77,231.94,231.77,231.91,17898.0,231.77,231.94,231.77,231.91,17898.0
2024-08-21 11:35:00,231.9,231.96,231.78,231.92,21562.0,231.9,231.96,231.78,231.92,21562.0
2024-08-21 11:40:00,231.96,231.98,231.83,231.88,43749.0,231.96,231.98,231.83,231.88,43749.0
2024-08-21 11:45:00,231.88,232.1,231.81,232.07,30285.0,231.88,232.1,231.81,232.07,30285.0
2024-08-21 11:50:00,232.09,232.09,231.92,231.94,19007.0,232.09,232.09,231.92,231.94,19007.0
2024-08-21 11:55:00,231.9,231.9,231.81,231.86,13149.0,231.9,231.9,231.81,231.86,13149.0
2024-08-21 12:00:00,231.85,231.86,231.75,231.8,18358.0,231.85,231.86,231.75,231.8,18358.0
2024-08-21 12:05:00,231.78,231.81,231.59,231.61,22731.0,231.78,231.81,231.59,231.61,22731.0
2024-08-21 12:10:00,231.61,231.61,231.37,231.5,26887.0,231.61,231.61,231.37,231.5,26887.0
2024-08-21 12:15:00,231.49,231.59,231.45,231.56,17189.0,231.49,231.59,231.45,231.56,17189.0
2024-08-21 12:20:00,231.58,231.6,231.46,231.59,6273.0,231.58,231.6,231.46,231.59,6273.0
2024-08-21 12:25:00,231.61,231.8,231.6,231.75,60992.0,231.61,231.8,231.6,231.75,60992.0
2024-08-21 12:30:00,231.73,231.76,231.65,231.69,16601.0,231.73,231.76,231.65,231.69,16601.0
2024-08-21 12:35:00,231.74,231.87,231.68,231.87,18421.0,231.74,231.87,231.68,231.87,18421.0
2024-08-21 12:40:00,231.88,231.88,231.64,231.67,47592.0,231.88,231.88,231.64,231.67,47592.0
2024-08-21 12:45:00,231.65,231.81,231.59,231.75,11764.0,231.65,231.81,231.59,231.75,11764.0
2024-08-21 12:50:00,231.73,231.77,231.67,231.7,14594.0,231.73,231.77,231.67,231.7,14594.0
2024-08-21 12:55:00,231.7,231.74,231.66,231.72,16918.0,231.7,231.74,231.66,231.72,16918.0
2024-08-21 13:00:00,231.72,231.93,231.72,231.85,23205.0,231.72,231.93,231.72,231.85,23205.0
2024-08-21 13:05:00,231.83,232.01,231.81,232.0,28228.0,231.83,232.01,231.81,232.0,28228.0
2024-08-21 13:10:00,232.01,232.03,231.91,232.01,17834.0,232.01,232.03,231.91,232.01,17834.0
2024-08-21 13:15:00,231.98,232.0,231.91,232.0,33381.0,231.98,232.0,231.91,232.0,33381.0
2024-08-21 13:20:00,232.01,232.07,231.96,232.0,7386.0,232.01,232.07,231.96,232.0,7386.0
2024-08-21 13:25:00,232.02,232.05,231.96,231.97,12237.0,232.02,232.05,231.96,231.97,12237.0
2024-08-21 13:30:00,231.98,232.04,231.98,232.03,17292.0,231.98,232.04,231.98,232.03,17292.0
2024-08-21 13:35:00,232.04,232.05,231.93,231.95,26809.0,232.04,232.05,231.93,231.95,26809.0
2024-08-21 13:40:00,231.96,232.01,231.91,231.94,8056.0,231.96,232.01,231.91,231.94,8056.0
2024-08-21 13:45:00,231.96,232.11,231.96,232.11,14291.0,231.96,232.11,231.96,232.11,14291.0
2024-08-21 13:50:00,232.11,232.13,231.97,231.98,7258.0,232.11,232.13,231.97,231.98,7258.0
2024-08-21 13:55:00,232.0,232.02,231.94,231.96,12404.0,232.0,232.02,231.94,231.96,12404.0
2024-08-21 14:00:00,231.94,232.32,231.94,232.31,79287.0,231.94,232.32,231.94,232.31,79287.0
2024-08-21 14:05:00,232.31,232.4,232.24,232.37,19613.0,232.31,232.4,232.24,232.37,19613.0
2024-08-21 14:10:00,232.39,232.55,232.31,232.53,131777.0,232.39,232.55,232.31,232.53,131777.0
2024-08-21 14:15:00,232.53,232.82,232.5,232.82,95894.0,232.53,232.82,232.5,232.82,95894.0
2024-08-21 14:20:00,232.83,232.87,232.72,232.82,138763.0,232.83,232.87,232.72,232.82,138763.0
2024-08-21 14:25:00,232.83,232.86,232.7,232.81,56927.0,232.83,232.86,232.7,232.81,56927.0
2024-08-21 14:30:00,232.81,232.83,232.7,232.72,20835.0,232.81,232.83,232.7,232.72,20835.0
2024-08-21 14:35:00,232.7,232.7,232.51,232.57,29203.0,232.7,232.7,232.51,232.57,29203.0
2024-08-21 14:40:00,232.57,232.62,232.46,232.46,15285.0,232.57,232.62,232.46,232.46,15285.0
2024-08-21 14:45:00,232.47,232.6,232.41,232.56,26338.0,232.47,232.6,232.41,232.56,26338.0
2024-08-21 14:50:00,232.54,232.54,232.41,232.42,35876.0,232.54,232.54,232.41,232.42,35876.0
2024-08-21 14:55:00,232.46,232.57,232.43,232.55,14163.0,232.46,232.57,232.43,232.55,14163.0
2024-08-21 15:00:00,232.57,232.6,232.26,232.27,22439.0,232.57,232.6,232.26,232.27,22439.0
2024-08-21 15:05:00,232.3,232.3,232.16,232.21,24512.0,232.3,232.3,232.16,232.21,24512.0
2024-08-21 15:10:00,232.2,232.32,232.19,232.27,84204.0,232.2,232.32,232.19,232.27,84204.0
2024-08-21 15:15:00,232.26,232.3,232.2,232.22,31186.0,232.26,232.3,232.2,232.22,31186.0
2024-08-21 15:20:00,232.21,232.21,232.08,232.15,23510.0,232.21,232.21,232.08,232.15,23510.0
2024-08-21 15:25:00,232.13,232.25,232.11,232.25,15020.0,232.13,232.25,232.11,232.25,15020.0
2024-08-21 15:30:00,232.25,232.33,232.24,232.3,77908.0,232.25,232.33,232.24,232.3,77908.0
2024-08-21 15:35:00,232.3,232.34,232.28,232.34,40815.0,232.3,232.34,232.28,232.34,40815.0
2024-08-21 15:40:00,232.36,232.46,232.34,232.43,30704.0,232.36,232.46,232.34,232.43,30704.0
2024-08-21 15:45:00,232.44,232.53,232.4,232.4,39346.0,232.44,232.53,232.4,232.4,39346.0
2024-08-21 15:50:00,232.41,232.42,232.27,232.28,76726.0,232.41,232.42,232.27,232.28,76726.0
2024-08-21 15:55:00,232.28,232.28,232.12,232.14,124755.0,232.28,232.28,232.12,232.14,124755.0
2024-08-22 09:30:00,230.35,230.38,229.45,229.67,248299.0,230.35,230.38,229.45,229.67,248299.0
2024-08-22 09:35:00,229.68,229.99,229.65,229.69,87679.0,229.68,229.99,229.65,229.69,87679.0
2024-08-22 09:40:00,229.67,229.85,229.47,229.78,180478.0,229.67,229.85,229.47,229.78,180478.0
2024-08-22 09:45:00,229.76,229.76,229.37,229.68,91854.0,229.76,229.76,229.37,229.68,91854.0
2024-08-22 09:50:00,229.7,230.05,229.7,229.95,55430.0,229.7,230.05,229.7,229.95,55430.0
2024-08-22 09:55:00,229.96,230.04,229.68,229.88,132516.0,229.96,230.04,229.68,229.88,132516.0
2024-08-22 10:00:00,229.86,229.86,229.29,229.42,119038.0,229.86,229.86,229.29,229.42,119038.0
2024-08-22 10:05:00,229.35,229.48,229.13,229.18,82537.0,229.35,229.48,229.13,229.18,82537.0
2024-08-22 10:10:00,229.18,229.24,228.66,228.69,292422.0,229.18,229.24,228.66,228.69,292422.0
2024-08-22 10:15:00,228.73,228.94,228.52,228.65,109625.0,228.73,228.94,228.52,228.65,109625.0
2024-08-22 10:20:00,228.67,228.73,228.26,228.68,166182.0,228.67,228.73,228.26,228.68,166182.0
2024-08-22 10:25:00,228.67,229.0,228.67,228.89,170040.0,228.67,229.0,228.67,228.89,170040.0
2024-08-22 10:30:00,228.91,228.97,228.51,228.55,80339.0,228.91,228.97,228.51,228.55,80339.0
2024-08-22 10:35:00,228.58,228.81,228.37,228.78,76763.0,228.58,228.81,228.37,228.78,76763.0
2024-08-22 10:40:00,228.8,228.97,228.75,228.81,75199.0,228.8,228.97,228.75,228.81,75199.0
2024-08-22 10:45:00,228.85,229.07,228.8,229.01,45762.0,228.85,229.07,228.8,229.01,45762.0
2024-08-22 10:50:00,229.01,229.2,228.97,229.17,65995.0,229.01,229.2,228.97,229.17,65995.0
2024-08-22 10:55:00,229.16,229.29,229.11,229.14,61775.0,229.16,229.29,229.11,229.14,61775.0
2024-08-22 11:00:00,229.13,229.54,229.08,229.29,77870.0,229.13,229.54,229.08,229.29,77870.0
2024-08-22 11:05:00,229.28,229.28,228.9,229.01,23666.0,229.28,229.28,228.9,229.01,23666.0
2024-08-22 11:10:00,229.03,229.08,228.86,228.91,25099.0,229.03,229.08,228.86,228.91,25099.0
2024-08-22 11:15:00,228.91,229.06,228.8,229.02,36256.0,228.91,229.06,228.8,229.02,36256.0
2024-08-22 11:20:00,229.02,229.13,228.96,229.05,24737.0,229.02,229.13,228.96,229.05,24737.0
2024-08-22 11:25:00,229.06,229.09,228.88,228.89,19045.0,229.06,229.09,228.88,228.89,19045.0
2024-08-22 11:30:00,228.93,229.06,228.66,228.81,29440.0,228.93,229.06,228.66,228.81,29440.0
2024-08-22 11:35:00,228.8,228.95,228.77,228.89,28592.0,228.8,228.95,228.77,228.89,28592.0
2024-08-22 11:40:00,228.94,229.24,228.92,229.23,22288.0,228.94,229.24,228.92,229.23,22288.0
2024-08-22 11:45:00,229.19,229.42,229.15,229.24,43404.0,229.19,229.42,229.15,229.24,43404.0
2024-08-22 11:50:00,229.24,229.33,229.17,229.33,37215.0,229.24,229.33,229.17,229.33,37215.0
2024-08-22 11:55:00,229.35,229.38,229.27,229.29,50936.0,229.35,229.38,229.27,229.29,50936.0
2024-08-22 12:00:00,229.3,229.45,229.25,229.4,96569.0,229.3,229.45,229.25,229.4,96569.0
2024-08-22 12:05:00,229.37,229.46,229.32,229.43,6754.0,229.37,229.46,229.32,229.43,6754.0
2024-08-22 12:10:00,229.45,229.57,229.35,229.48,37235.0,229.45,229.57,229.35,229.48,37235.0
2024-08-22 12:15:00,229.52,229.6,229.45,229.51,14771.0,229.52,229.6,229.45,229.51,14771.0
2024-08-22 12:20:00,229.52,229.68,229.47,229.47,22898.0,229.52,229.68,229.47,229.47,22898.0
2024-08-22 12:25:00,229.45,229.56,229.41,229.5,23283.0,229.45,229.56,229.41,229.5,23283.0
2024-08-22 12:30:00,229.49,229.54,229.36,229.54,20931.0,229.49,229.54,229.36,229.54,20931.0
2024-08-22 12:35:00,229.5,229.64,229.41,229.59,17648.0,229.5,229.64,229.41,229.59,17648.0
2024-08-22 12:40:00,229.57,229.62,229.54,229.55,4027.0,229.57,229.62,229.54,229.55,4027.0
2024-08-22 12:45:00,229.58,229.7,229.53,229.65,11644.0,229.58,229.7,229.53,229.65,11644.0
2024-08-22 12:50:00,229.63,229.63,229.57,229.58,20297.0,229.63,229.63,229.57,229.58,20297.0
2024-08-22 12:55:00,229.55,229.59,229.39,229.54,14136.0,229.55,229.59,229.39,229.54,14136.0
2024-08-22 13:00:00,229.51,229.54,229.37,229.38,16275.0,229.51,229.54,229.37,229.38,16275.0
2024-08-22 13:05:00,229.38,229.44,229.24,229.39,26176.0,229.38,229.44,229.24,229.39,26176.0
2024-08-22 13:10:00,229.38,229.44,229.31,229.33,15282.0,229.38,229.44,229.31,229.33,15282.0
2024-08-22 13:15:00,229.34,229.35,229.29,229.3,24874.0,229.34,229.35,229.29,229.3,24874.0
2024-08-22 13:20:00,229.29,229.29,229.16,229.27,22830.0,229.29,229.29,229.16,229.27,22830.0
2024-08-22 13:25:00,229.25,229.33,229.11,229.2,15958.0,229.25,229.33,229.11,229.2,15958.0
2024-08-22 13:30:00,229.23,229.42,229.22,229.39,38740.0,229.23,229.42,229.22,229.39,38740.0
2024-08-22 13:35:00,229.38,229.45,229.35,229.39,31897.0,229.38,229.45,229.35,229.39,31897.0
2024-08-22 13:40:00,229.4,229.42,229.29,229.32,17877.0,229.4,229.42,229.29,229.32,17877.0
2024-08-22 13:45:00,229.34,229.41,229.27,229.31,22322.0,229.34,229.41,229.27,229.31,22322.0
2024-08-22 13:50:00,229.32,229.34,229.24,229.33,9423.0,229.32,229.34,229.24,229.33,9423.0
2024-08-22 13:55:00,229.29,229.41,229.26,229.34,9313.0,229.29,229.41,229.26,229.34,9313.0
2024-08-22 14:00:00,229.33,229.36,229.29,229.33,4542.0,229.33,229.36,229.29,229.33,4542.0
2024-08-22 14:05:00,229.3,229.46,229.27,229.44,58471.0,229.3,229.46,229.27,229.44,58471.0
2024-08-22 14:10:00,229.43,229.46,229.37,229.45,15707.0,229.43,229.46,229.37,229.45,15707.0
2024-08-22 14:15:00,229.44,229.58,229.44,229.55,37042.0,229.44,229.58,229.44,229.55,37042.0
2024-08-22 14:20:00,229.56,229.57,229.45,229.51,18359.0,229.56,229.57,229.45,229.51,18359.0
2024-08-22 14:25:00,229.5,229.53,229.46,229.51,17145.0,229.5,229.53,229.46,229.51,17145.0
2024-08-22 14:30:00,229.5,229.52,229.34,229.34,26485.0,229.5,229.52,229.34,229.34,26485.0
2024-08-22 14:35:00,229.33,229.38,229.29,229.33,24844.0,229.33,229.38,229.29,229.33,24844.0
2024-08-22 14:40:00,229.31,229.31,229.17,229.24,41915.0,229.31,229.31,229.17,229.24,41915.0
2024-08-22 14:45:00,229.25,229.47,229.25,229.42,26280.0,229.25,229.47,229.25,229.42,26280.0
2024-08-22 14:50:00,229.41,229.44,229.39,229.41,19869.0,229.41,229.44,229.39,229.41,19869.0
2024-08-22 14:55:00,229.4,229.45,229.33,229.33,18247.0,229.4,229.45,229.33,229.33,18247.0
2024-08-22 15:00:00,229.32,229.39,229.31,229.33,25155.0,229.32,229.39,229.31,229.33,25155.0
2024-08-22 15:05:00,229.33,229.33,229.24,229.28,10012.0,229.33,229.33,229.24,229.28,10012.0
2024-08-22 15:10:00,229.28,229.36,229.27,229.31,31244.0,229.28,229.36,229.27,229.31,31244.0
2024-08-22 15:15:00,229.32,229.32,229.22,229.23,17745.0,229.32,229.32,229.22,229.23,17745.0
2024-08-22 15:20:00,229.23,229.27,229.05,229.06,47013.0,229.23,229.27,229.05,229.06,47013.0
2024-08-22 15:25:00,229.06,229.09,228.98,228.98,22570.0,229.06,229.09,228.98,228.98,22570.0
2024-08-22 15:30:00,228.99,229.18,228.98,229.16,41151.0,228.99,229.18,228.98,229.16,41151.0
2024-08-22 15:35:00,229.15,229.21,229.02,229.18,105490.0,229.15,229.21,229.02,229.18,105490.0
2024-08-22 15:40:00,229.19,229.33,229.17,229.32,34491.0,229.19,229.33,229.17,229.32,34491.0
2024-08-22 15:45:00,229.33,229.46,229.33,229.37,70941.0,229.33,229.46,229.33,229.37,70941.0
2024-08-22 15:50:00,229.38,229.42,229.32,229.35,88038.0,229.38,229.42,229.32,229.35,88038.0
2024-08-22 15:55:00,229.35,229.42,229.33,229.4,168340.0,229.35,229.42,229.33,229.4,168340.0
2024-08-23 09:30:00,231.04,231.04,230.78,230.82,124917.0,231.04,231.04,230.78,230.82,124917.0
2024-08-23 09:35:00,230.81,230.95,230.69,230.76,68995.0,230.81,230.95,230.69,230.76,68995.0
2024-08-23 09:40:00,230.76,230.82,230.55,230.7,69987.0,230.76,230.82,230.55,230.7,69987.0
2024-08-23 09:45:00,230.68,230.72,230.51,230.58,54981.0,230.68,230.72,230.51,230.58,54981.0
2024-08-23 09:50:00,230.57,230.89,230.56,230.86,29437.0,230.57,230.89,230.56,230.86,29437.0
2024-08-23 09:55:00,230.84,230.91,230.82,230.85,32834.0,230.84,230.91,230.82,230.85,32834.0
2024-08-23 10:00:00,230.82,232.08,230.76,232.05,351900.0,230.82,232.08,230.76,232.05,351900.0
2024-08-23 10:05:00,232.04,232.48,232.03,232.31,156781.0,232.04,232.48,232.03,232.31,156781.0
2024-08-23 10:10:00,232.36,232.69,232.36,232.6,375599.0,232.36,232.69,232.36,232.6,375599.0
2024-08-23 10:15:00,232.57,232.68,231.52,231.58,164461.0,232.57,232.68,231.52,231.58,164461.0
2024-08-23 10:20:00,231.58,232.31,231.43,232.21,148804.0,231.58,232.31,231.43,232.21,148804.0
2024-08-23 10:25:00,232.23,232.42,231.95,232.31,80294.0,232.23,232.42,231.95,232.31,80294.0
2024-08-23 10:30:00,232.34,232.57,232.33,232.46,65603.0,232.34,232.57,232.33,232.46,65603.0
2024-08-23 10:35:00,232.45,232.46,232.15,232.32,74831.0,232.45,232.46,232.15,232.32,74831.0
2024-08-23 10:40:00,232.31,232.31,231.8,231.94,81938.0,232.31,232.31,231.8,231.94,81938.0
2024-08-23 10:45:00,232.02,232.19,231.49,231.63,160263.0,232.02,232.19,231.49,231.63,160263.0
2024-08-23 10:50:00,231.62,231.8,231.3,231.77,142627.0,231.62,231.8,231.3,231.77,142627.0
2024-08-23 10:55:00,231.7,231.95,231.56,231.88,64998.0,231.7,231.95,231.56,231.88,64998.0
2024-08-23 11:00:00,231.86,232.14,231.77,232.14,40788.0,231.86,232.14,231.77,232.14,40788.0
2024-08-23 11:05:00,232.15,232.47,232.13,232.44,63162.0,232.15,232.47,232.13,232.44,63162.0
2024-08-23 11:10:00,232.4,232.55,232.26,232.51,26206.0,232.4,232.55,232.26,232.51,26206.0
2024-08-23 11:15:00,232.51,232.53,232.29,232.42,33718.0,232.51,232.53,232.29,232.42,33718.0
2024-08-23 11:20:00,232.42,232.67,232.36,232.49,22638.0,232.42,232.67,232.36,232.49,22638.0
2024-08-23 11:25:00,232.49,232.73,232.49,232.59,71690.0,232.49,232.73,232.49,232.59,71690.0
2024-08-23 11:30:00,232.58,232.69,232.47,232.51,33859.0,232.58,232.69,232.47,232.51,33859.0
2024-08-23 11:35:00,232.5,232.65,232.45,232.46,61145.0,232.5,232.65,232.45,232.46,61145.0
2024-08-23 11:40:00,232.46,232.59,232.38,232.46,50354.0,232.46,232.59,232.38,232.46,50354.0
2024-08-23 11:45:00,232.46,232.46,232.06,232.06,37902.0,232.46,232.46,232.06,232.06,37902.0
2024-08-23 11:50:00,232.05,232.15,231.93,231.94,25818.0,232.05,232.15,231.93,231.94,25818.0
2024-08-23 11:55:00,231.98,232.04,231.81,231.9,30908.0,231.98,232.04,231.81,231.9,30908.0
2024-08-23 12:00:00,231.92,231.94,231.69,231.8,39676.0,231.92,231.94,231.69,231.8,39676.0
2024-08-23 12:05:00,231.75,231.75,231.54,231.7,19078.0,231.75,231.75,231.54,231.7,19078.0
2024-08-23 12:10:00,231.71,231.84,231.58,231.64,25645.0,231.71,231.84,231.58,231.64,25645.0
2024-08-23 12:15:00,231.64,231.79,231.52,231.75,24484.0,231.64,231.79,231.52,231.75,24484.0
2024-08-23 12:20:00,231.75,231.8,231.63,231.68,13352.0,231.75,231.8,231.63,231.68,13352.0
2024-08-23 12:25:00,231.66,231.77,231.62,231.72,9878.0,231.66,231.77,231.62,231.72,9878.0
2024-08-23 12:30:00,231.72,231.88,231.7,231.85,12360.0,231.72,231.88,231.7,231.85,12360.0
2024-08-23 12:35:00,231.85,231.96,231.74,231.75,9697.0,231.85,231.96,231.74,231.75,9697.0
2024-08-23 12:40:00,231.7,231.74,231.17,231.34,38434.0,231.7,231.74,231.17,231.34,38434.0
2024-08-23 12:45:00,231.34,231.67,231.34,231.65,25169.0,231.34,231.67,231.34,231.65,25169.0
2024-08-23 12:50:00,231.65,231.94,231.65,231.85,37693.0,231.65,231.94,231.65,231.85,37693.0
2024-08-23 12:55:00,231.82,231.98,231.82,231.98,38222.0,231.82,231.98,231.82,231.98,38222.0
2024-08-23 13:00:00,231.95,232.15,231.89,232.1,108857.0,231.95,232.15,231.89,232.1,108857.0
2024-08-23 13:05:00,232.09,232.12,232.03,232.08,18015.0,232.09,232.12,232.03,232.08,18015.0
2024-08-23 13:10:00,232.09,232.12,232.03,232.07,31655.0,232.09,232.12,232.03,232.07,31655.0
2024-08-23 13:15:00,232.08,232.15,232.0,232.01,12438.0,232.08,232.15,232.0,232.01,12438.0
2024-08-23 13:20:00,232.03,232.12,231.97,231.97,12595.0,232.03,232.12,231.97,231.97,12595.0
2024-08-23 13:25:00,232.01,232.14,231.91,231.99,42492.0,232.01,232.14,231.91,231.99,42492.0
2024-08-23 13:30:00,231.99,232.18,231.94,232.18,35013.0,231.99,232.18,231.94,232.18,35013.0
2024-08-23 13:35:00,232.14,232.17,232.06,232.09,23424.0,232.14,232.17,232.06,232.09,23424.0
2024-08-23 13:40:00,232.11,232.21,232.08,232.21,11641.0,232.11,232.21,232.08,232.21,11641.0
2024-08-23 13:45:00,232.23,232.23,232.05,232.07,11187.0,232.23,232.23,232.05,232.07,11187.0
2024-08-23 13:50:00,232.08,232.11,231.92,232.05,20530.0,232.08,232.11,231.92,232.05,20530.0
2024-08-23 13:55:00,232.06,232.06,231.97,232.04,11888.0,232.06,232.06,231.97,232.04,11888.0
2024-08-23 14:00:00,232.02,232.04,231.97,232.02,14168.0,232.02,232.04,231.97,232.02,14168.0
2024-08-23 14:05:00,232.0,232.06,231.88,231.88,12956.0,232.0,232.06,231.88,231.88,12956.0
2024-08-23 14:10:00,231.88,231.97,231.85,231.95,8356.0,231.88,231.97,231.85,231.95,8356.0
2024-08-23 14:15:00,232.0,232.11,231.99,232.06,8757.0,232.0,232.11,231.99,232.06,8757.0
2024-08-23 14:20:00,232.09,232.09,231.9,232.02,23121.0,232.09,232.09,231.9,232.02,23121.0
2024-08-23 14:25:00,232.01,232.11,232.01,232.07,30829.0,232.01,232.11,232.01,232.07,30829.0
2024-08-23 14:30:00,232.06,232.06,231.92,231.93,15484.0,232.06,232.06,231.92,231.93,15484.0
2024-08-23 14:35:00,231.94,232.04,231.94,232.0,10952.0,231.94,232.04,231.94,232.0,10952.0
2024-08-23 14:40:00,232.02,232.04,231.95,231.95,11464.0,232.02,232.04,231.95,231.95,11464.0
2024-08-23 14:45:00,231.97,232.06,231.97,232.01,9685.0,231.97,232.06,231.97,232.01,9685.0
2024-08-23 14:50:00,231.99,232.06,231.98,232.06,11123.0,231.99,232.06,231.98,232.06,11123.0
2024-08-23 14:55:00,232.05,232.07,231.89,231.91,12818.0,232.05,232.07,231.89,231.91,12818.0
2024-08-23 15:00:00,231.89,231.89,231.76,231.82,18450.0,231.89,231.89,231.76,231.82,18450.0
2024-08-23 15:05:00,231.84,232.03,231.84,232.03,9713.0,231.84,232.03,231.84,232.03,9713.0
2024-08-23 15:10:00,232.04,232.16,232.04,232.12,12673.0,232.04,232.16,232.04,232.12,12673.0
2024-08-23 15:15:00,232.13,232.21,232.08,232.09,21182.0,232.13,232.21,232.08,232.09,21182.0
2024-08-23 15:20:00,232.08,232.08,231.97,232.08,14834.0,232.08,232.08,231.97,232.08,14834.0
2024-08-23 15:25:00,232.08,232.12,232.05,232.09,31615.0,232.08,232.12,232.05,232.09,31615.0
2024-08-23 15:30:00,232.1,232.1,231.97,232.04,24183.0,232.1,232.1,231.97,232.04,24183.0
2024-08-23 15:35:00,232.03,232.08,232.02,232.06,22164.0,232.03,232.08,232.02,232.06,22164.0
2024-08-23 15:40:00,232.06,232.07,231.95,231.97,26032.0,232.06,232.07,231.95,231.97,26032.0
2024-08-23 15:45:00,231.98,232.05,231.91,232.04,46148.0,231.98,232.05,231.91,232.04,46148.0
2024-08-23 15:50:00,232.03,232.08,231.98,232.01,151468.0,232.03,232.08,231.98,232.01,151468.0
2024-08-23 15:55:00,232.01,232.11,231.99,232.02,193560.0,232.01,232.11,231.99,232.02,193560.0
2024-08-26 09:30:00,233.44,233.5,233.28,233.3,124000.0,233.44,233.5,233.28,233.3,124000.0
2024-08-26 09:35:00,233.26,233.5,233.19,233.33,24241.0,233.26,233.5,233.19,233.33,24241.0
2024-08-26 09:40:00,233.26,233.36,233.18,233.25,23910.0,233.26,233.36,233.18,233.25,23910.0
2024-08-26 09:45:00,233.27,233.27,232.77,232.77,58357.0,233.27,233.27,232.77,232.77,58357.0
2024-08-26 09:50:00,232.76,232.78,232.56,232.59,90177.0,232.76,232.78,232.56,232.59,90177.0
2024-08-26 09:55:00,232.62,232.66,232.49,232.51,48752.0,232.62,232.66,232.49,232.51,48752.0
2024-08-26 10:00:00,232.49,232.53,232.06,232.4,39657.0,232.49,232.53,232.06,232.4,39657.0
2024-08-26 10:05:00,232.47,232.67,232.42,232.63,21710.0,232.47,232.67,232.42,232.63,21710.0
2024-08-26 10:10:00,232.64,232.71,232.32,232.43,27252.0,232.64,232.71,232.32,232.43,27252.0
2024-08-26 10:15:00,232.49,232.63,232.44,232.53,12303.0,232.49,232.63,232.44,232.53,12303.0
2024-08-26 10:20:00,232.56,232.74,232.47,232.51,46672.0,232.56,232.74,232.47,232.51,46672.0
2024-08-26 10:25:00,232.49,232.67,232.46,232.66,19500.0,232.49,232.67,232.46,232.66,19500.0
2024-08-26 10:30:00,232.66,232.79,232.63,232.72,44162.0,232.66,232.79,232.63,232.72,44162.0
2024-08-26 10:35:00,232.66,232.69,232.55,232.59,22457.0,232.66,232.69,232.55,232.59,22457.0
2024-08-26 10:40:00,232.57,232.74,232.53,232.71,19677.0,232.57,232.74,232.53,232.71,19677.0
2024-08-26 10:45:00,232.7,232.82,232.68,232.81,15617.0,232.7,232.82,232.68,232.81,15617.0
2024-08-26 10:50:00,232.8,232.83,232.66,232.72,17752.0,232.8,232.83,232.66,232.72,17752.0
2024-08-26 10:55:00,232.73,232.74,232.55,232.63,14517.0,232.73,232.74,232.55,232.63,14517.0
2024-08-26 11:00:00,232.62,232.62,232.29,232.36,14365.0,232.62,232.62,232.29,232.36,14365.0
2024-08-26 11:05:00,232.35,232.37,232.2,232.34,23160.0,232.35,232.37,232.2,232.34,23160.0
2024-08-26 11:10:00,232.32,232.41,232.3,232.36,8645.0,232.32,232.41,232.3,232.36,8645.0
2024-08-26 11:15:00,232.36,232.36,232.17,232.23,14029.0,232.36,232.36,232.17,232.23,14029.0
2024-08-26 11:20:00,232.2,232.29,232.14,232.2,6328.0,232.2,232.29,232.14,232.2,6328.0
2024-08-26 11:25:00,232.22,232.24,232.1,232.21,25933.0,232.22,232.24,232.1,232.21,25933.0
2024-08-26 11:30:00,232.16,232.35,232.13,232.31,27576.0,232.16,232.35,232.13,232.31,27576.0
2024-08-26 11:35:00,232.32,232.36,232.16,232.36,22553.0,232.32,232.36,232.16,232.36,22553.0
2024-08-26 11:40:00,232.35,232.45,232.33,232.37,63022.0,232.35,232.45,232.33,232.37,63022.0
2024-08-26 11:45:00,232.39,232.51,232.36,232.48,17725.0,232.39,232.51,232.36,232.48,17725.0
2024-08-26 11:50:00,232.48,232.66,232.47,232.66,18750.0,232.48,232.66,232.47,232.66,18750.0
2024-08-26 11:55:00,232.64,232.65,232.5,232.54,22173.0,232.64,232.65,232.5,232.54,22173.0
2024-08-26 12:00:00,232.54,232.62,232.51,232.53,15047.0,232.54,232.62,232.51,232.53,15047.0
2024-08-26 12:05:00,232.51,232.51,232.37,232.4,14671.0,232.51,232.51,232.37,232.4,14671.0
2024-08-26 12:10:00,232.42,232.49,232.33,232.37,17206.0,232.42,232.49,232.33,232.37,17206.0
2024-08-26 12:15:00,232.37,232.44,232.36,232.41,28611.0,232.37,232.44,232.36,232.41,28611.0
2024-08-26 12:20:00,232.43,232.46,232.39,232.46,57250.0,232.43,232.46,232.39,232.46,57250.0
2024-08-26 12:25:00,232.41,232.53,232.37,232.43,28950.0,232.41,232.53,232.37,232.43,28950.0
2024-08-26 12:30:00,232.44,232.48,232.41,232.47,7769.0,232.44,232.48,232.41,232.47,7769.0
2024-08-26 12:35:00,232.47,232.55,232.45,232.53,7226.0,232.47,232.55,232.45,232.53,7226.0
2024-08-26 12:40:00,232.55,232.64,232.53,232.63,8254.0,232.55,232.64,232.53,232.63,8254.0
2024-08-26 12:45:00,232.63,232.75,232.6,232.74,16675.0,232.63,232.75,232.6,232.74,16675.0
2024-08-26 12:50:00,232.72,232.87,232.69,232.83,62983.0,232.72,232.87,232.69,232.83,62983.0
2024-08-26 12:55:00,232.84,232.93,232.83,232.91,13511.0,232.84,232.93,232.83,232.91,13511.0
2024-08-26 13:00:00,232.92,233.21,232.9,233.12,36589.0,232.92,233.21,232.9,233.12,36589.0
2024-08-26 13:05:00,233.12,233.18,233.08,233.15,29157.0,233.12,233.18,233.08,233.15,29157.0
2024-08-26 13:10:00,233.15,233.2,233.03,233.06,26933.0,233.15,233.2,233.03,233.06,26933.0
2024-08-26 13:15:00,233.07,233.08,232.94,232.95,19181.0,233.07,233.08,232.94,232.95,19181.0
2024-08-26 13:20:00,232.94,233.0,232.9,232.96,9809.0,232.94,233.0,232.9,232.96,9809.0
2024-08-26 13:25:00,232.99,232.99,232.8,232.81,40161.0,232.99,232.99,232.8,232.81,40161.0
2024-08-26 13:30:00,232.83,232.84,232.72,232.8,42437.0,232.83,232.84,232.72,232.8,42437.0
2024-08-26 13:35:00,232.8,232.82,232.69,232.74,32684.0,232.8,232.82,232.69,232.74,32684.0
2024-08-26 13:40:00,232.74,232.86,232.73,232.73,24450.0,232.74,232.86,232.73,232.73,24450.0
2024-08-26 13:45:00,232.72,232.73,232.62,232.66,18646.0,232.72,232.73,232.62,232.66,18646.0
2024-08-26 13:50:00,232.69,232.7,232.57,232.65,11696.0,232.69,232.7,232.57,232.65,11696.0
2024-08-26 13:55:00,232.66,232.76,232.65,232.73,14790.0,232.66,232.76,232.65,232.73,14790.0
2024-08-26 14:00:00,232.72,232.86,232.71,232.76,8698.0,232.72,232.86,232.71,232.76,8698.0
2024-08-26 14:05:00,232.75,232.81,232.69,232.74,6050.0,232.75,232.81,232.69,232.74,6050.0
2024-08-26 14:10:00,232.72,232.78,232.69,232.77,12705.0,232.72,232.78,232.69,232.77,12705.0
2024-08-26 14:15:00,232.79,232.79,232.67,232.71,18159.0,232.79,232.79,232.67,232.71,18159.0
2024-08-26 14:20:00,232.72,232.75,232.69,232.7,8801.0,232.72,232.75,232.69,232.7,8801.0
2024-08-26 14:25:00,232.67,232.67,232.56,232.56,13836.0,232.67,232.67,232.56,232.56,13836.0
2024-08-26 14:30:00,232.56,232.58,232.49,232.53,18677.0,232.56,232.58,232.49,232.53,18677.0
2024-08-26 14:35:00,232.54,232.59,232.51,232.54,7635.0,232.54,232.59,232.51,232.54,7635.0
2024-08-26 14:40:00,232.53,232.61,232.44,232.61,18176.0,232.53,232.61,232.44,232.61,18176.0
2024-08-26 14:45:00,232.6,232.66,232.55,232.6,19062.0,232.6,232.66,232.55,232.6,19062.0
2024-08-26 14:50:00,232.59,232.59,232.53,232.55,8724.0,232.59,232.59,232.53,232.55,8724.0
2024-08-26 14:55:00,232.56,232.6,232.53,232.59,8642.0,232.56,232.6,232.53,232.59,8642.0
2024-08-26 15:00:00,232.62,232.83,232.62,232.83,22688.0,232.62,232.83,232.62,232.83,22688.0
2024-08-26 15:05:00,232.82,232.88,232.78,232.85,17132.0,232.82,232.88,232.78,232.85,17132.0
2024-08-26 15:10:00,232.88,232.97,232.87,232.91,18403.0,232.88,232.97,232.87,232.91,18403.0
2024-08-26 15:15:00,232.91,232.94,232.87,232.93,13546.0,232.91,232.94,232.87,232.93,13546.0
2024-08-26 15:20:00,232.93,232.98,232.84,232.84,8919.0,232.93,232.98,232.84,232.84,8919.0
2024-08-26 15:25:00,232.85,232.91,232.84,232.88,15285.0,232.85,232.91,232.84,232.88,15285.0
2024-08-26 15:30:00,232.86,233.01,232.83,232.93,54097.0,232.86,233.01,232.83,232.93,54097.0
2024-08-26 15:35:00,232.92,232.95,232.9,232.93,55749.0,232.92,232.95,232.9,232.93,55749.0
2024-08-26 15:40:00,232.94,232.98,232.86,232.86,28629.0,232.94,232.98,232.86,232.86,28629.0
2024-08-26 15:45:00,232.86,232.86,232.74,232.78,26156.0,232.86,232.86,232.74,232.78,26156.0
2024-08-26 15:50:00,232.78,232.83,232.78,232.78,22212.0,232.78,232.83,232.78,232.78,22212.0
2024-08-26 15:55:00,232.78,232.78,232.69,232.74,171244.0,232.78,232.78,232.69,232.74,171244.0
2024-08-27 09:30:00,231.66,231.95,231.57,231.92,77009.0,231.66,231.95,231.57,231.92,77009.0
2024-08-27 09:35:00,231.85,232.27,231.84,232.15,23625.0,231.85,232.27,231.84,232.15,23625.0
2024-08-27 09:40:00,232.19,232.27,231.95,232.01,15920.0,232.19,232.27,231.95,232.01,15920.0
2024-08-27 09:45:00,232.07,232.26,232.07,232.15,12278.0,232.07,232.26,232.07,232.15,12278.0
2024-08-27 09:50:00,232.19,232.32,232.16,232.29,8812.0,232.19,232.32,232.16,232.29,8812.0
2024-08-27 09:55:00,232.28,232.46,232.19,232.19,28383.0,232.28,232.46,232.19,232.19,28383.0
2024-08-27 10:00:00,232.23,232.3,231.78,232.24,94397.0,232.23,232.3,231.78,232.24,94397.0
2024-08-27 10:05:00,232.23,232.25,232.06,232.18,13491.0,232.23,232.25,232.06,232.18,13491.0
2024-08-27 10:10:00,232.19,232.68,232.19,232.51,57030.0,232.19,232.68,232.19,232.51,57030.0
2024-08-27 10:15:00,232.54,232.7,232.5,232.7,21528.0,232.54,232.7,232.5,232.7,21528.0
2024-08-27 10:20:00,232.69,232.73,232.55,232.7,67393.0,232.69,232.73,232.55,232.7,67393.0
2024-08-27 10:25:00,232.71,232.73,232.49,232.55,20342.0,232.71,232.73,232.49,232.55,20342.0
2024-08-27 10:30:00,232.59,232.67,232.38,232.39,15380.0,232.59,232.67,232.38,232.39,15380.0
2024-08-27 10:35:00,232.41,232.62,232.38,232.53,30042.0,232.41,232.62,232.38,232.53,30042.0
2024-08-27 10:40:00,232.5,232.57,232.41,232.55,14520.0,232.5,232.57,232.41,232.55,14520.0
2024-08-27 10:45:00,232.57,232.71,232.46,232.69,14288.0,232.57,232.71,232.46,232.69,14288.0
2024-08-27 10:50:00,232.65,232.69,232.57,232.61,13725.0,232.65,232.69,232.57,232.61,13725.0
2024-08-27 10:55:00,232.6,232.65,232.4,232.44,38466.0,232.6,232.65,232.4,232.44,38466.0
2024-08-27 11:00:00,232.45,232.59,232.31,232.59,17008.0,232.45,232.59,232.31,232.59,17008.0
2024-08-27 11:05:00,232.59,232.59,232.47,232.5,8958.0,232.59,232.59,232.47,232.5,8958.0
2024-08-27 11:10:00,232.5,232.6,232.48,232.54,17904.0,232.5,232.6,232.48,232.54,17904.0
2024-08-27 11:15:00,232.54,232.58,232.36,232.42,9706.0,232.54,232.58,232.36,232.42,9706.0
2024-08-27 11:20:00,232.43,233.0,232.43,232.67,68140.0,232.43,233.0,232.43,232.67,68140.0
2024-08-27 11:25:00,232.68,232.75,232.46,232.56,37259.0,232.68,232.75,232.46,232.56,37259.0
2024-08-27 11:30:00,232.55,232.59,232.38,232.48,31624.0,232.55,232.59,232.38,232.48,31624.0
2024-08-27 11:35:00,232.47,232.5,232.21,232.22,14127.0,232.47,232.5,232.21,232.22,14127.0
2024-08-27 11:40:00,232.22,232.3,232.14,232.23,9462.0,232.22,232.3,232.14,232.23,9462.0
2024-08-27 11:45:00,232.22,232.28,232.15,232.22,14763.0,232.22,232.28,232.15,232.22,14763.0
2024-08-27 11:50:00,232.22,232.25,232.13,232.18,11197.0,232.22,232.25,232.13,232.18,11197.0
2024-08-27 11:55:00,232.17,232.23,232.16,232.17,19225.0,232.17,232.23,232.16,232.17,19225.0
2024-08-27 12:00:00,232.16,232.19,232.06,232.11,42268.0,232.16,232.19,232.06,232.11,42268.0
2024-08-27 12:05:00,232.12,232.13,231.96,232.05,434987.0,232.12,232.13,231.96,232.05,434987.0
2024-08-27 12:10:00,232.02,232.21,231.99,232.16,22719.0,232.02,232.21,231.99,232.16,22719.0
2024-08-27 12:15:00,232.17,232.25,232.1,232.11,17917.0,232.17,232.25,232.1,232.11,17917.0
2024-08-27 12:20:00,232.12,232.22,232.12,232.19,19789.0,232.12,232.22,232.12,232.19,19789.0
2024-08-27 12:25:00,232.21,232.23,232.12,232.23,13405.0,232.21,232.23,232.12,232.23,13405.0
2024-08-27 12:30:00,232.23,232.26,232.18,232.23,26134.0,232.23,232.26,232.18,232.23,26134.0
2024-08-27 12:35:00,232.25,232.33,232.25,232.27,12370.0,232.25,232.33,232.25,232.27,12370.0
2024-08-27 12:40:00,232.31,232.32,232.25,232.25,13103.0,232.31,232.32,232.25,232.25,13103.0
2024-08-27 12:45:00,232.25,232.3,232.22,232.3,9230.0,232.25,232.3,232.22,232.3,9230.0
2024-08-27 12:50:00,232.3,232.31,232.24,232.28,6425.0,232.3,232.31,232.24,232.28,6425.0
2024-08-27 12:55:00,232.29,232.37,232.27,232.35,5218.0,232.29,232.37,232.27,232.35,5218.0
2024-08-27 13:00:00,232.37,232.46,232.35,232.43,14130.0,232.37,232.46,232.35,232.43,14130.0
2024-08-27 13:05:00,232.45,232.48,232.39,232.43,10917.0,232.45,232.48,232.39,232.43,10917.0
2024-08-27 13:10:00,232.41,232.57,232.39,232.56,15810.0,232.41,232.57,232.39,232.56,15810.0
2024-08-27 13:15:00,232.56,232.71,232.49,232.67,60153.0,232.56,232.71,232.49,232.67,60153.0
2024-08-27 13:20:00,232.67,232.75,232.63,232.66,66456.0,232.67,232.75,232.63,232.66,66456.0
2024-08-27 13:25:00,232.66,232.74,232.64,232.7,53627.0,232.66,232.74,232.64,232.7,53627.0
2024-08-27 13:30:00,232.7,232.86,232.69,232.77,61188.0,232.7,232.86,232.69,232.77,61188.0
2024-08-27 13:35:00,232.75,232.9,232.74,232.88,34378.0,232.75,232.9,232.74,232.88,34378.0
2024-08-27 13:40:00,232.88,233.06,232.88,232.89,34770.0,232.88,233.06,232.88,232.89,34770.0
2024-08-27 13:45:00,232.89,232.9,232.79,232.86,24408.0,232.89,232.9,232.79,232.86,24408.0
2024-08-27 13:50:00,232.86,232.93,232.84,232.89,54069.0,232.86,232.93,232.84,232.89,54069.0
2024-08-27 13:55:00,232.89,232.98,232.85,232.91,14215.0,232.89,232.98,232.85,232.91,14215.0
2024-08-27 14:00:00,232.92,233.02,232.9,232.97,17250.0,232.92,233.02,232.9,232.97,17250.0
2024-08-27 14:05:00,232.98,233.05,232.97,233.01,20922.0,232.98,233.05,232.97,233.01,20922.0
2024-08-27 14:10:00,233.02,233.04,232.93,233.02,108549.0,233.02,233.04,232.93,233.02,108549.0
2024-08-27 14:15:00,233.0,233.14,232.99,233.11,28973.0,233.0,233.14,232.99,233.11,28973.0
2024-08-27 14:20:00,233.11,233.24,233.03,233.2,26956.0,233.11,233.24,233.03,233.2,26956.0
2024-08-27 14:25:00,233.21,233.38,233.16,233.3,97228.0,233.21,233.38,233.16,233.3,97228.0
2024-08-27 14:30:00,233.29,233.38,233.26,233.29,76299.0,233.29,233.38,233.26,233.29,76299.0
2024-08-27 14:35:00,233.31,233.34,233.17,233.25,207249.0,233.31,233.34,233.17,233.25,207249.0
2024-08-27 14:40:00,233.26,233.34,233.25,233.33,57670.0,233.26,233.34,233.25,233.33,57670.0
2024-08-27 14:45:00,233.32,233.41,233.3,233.33,18142.0,233.32,233.41,233.3,233.33,18142.0
2024-08-27 14:50:00,233.34,233.47,233.33,233.43,47252.0,233.34,233.47,233.33,233.43,47252.0
2024-08-27 14:55:00,233.44,233.47,233.32,233.33,32899.0,233.44,233.47,233.32,233.33,32899.0
2024-08-27 15:00:00,233.34,233.4,233.26,233.4,112117.0,233.34,233.4,233.26,233.4,112117.0
2024-08-27 15:05:00,233.39,233.4,233.31,233.35,33404.0,233.39,233.4,233.31,233.35,33404.0
2024-08-27 15:10:00,233.35,233.39,233.3,233.33,20094.0,233.35,233.39,233.3,233.33,20094.0
2024-08-27 15:15:00,233.33,233.33,233.24,233.24,69344.0,233.33,233.33,233.24,233.24,69344.0
2024-08-27 15:20:00,233.23,233.33,233.21,233.29,35390.0,233.23,233.33,233.21,233.29,35390.0
2024-08-27 15:25:00,233.28,233.34,233.26,233.28,31841.0,233.28,233.34,233.26,233.28,31841.0
2024-08-27 15:30:00,233.28,233.29,233.25,233.29,38267.0,233.28,233.29,233.25,233.29,38267.0
2024-08-27 15:35:00,233.29,233.31,233.25,233.3,53394.0,233.29,233.31,233.25,233.3,53394.0
2024-08-27 15:40:00,233.3,233.37,233.27,233.36,52859.0,233.3,233.37,233.27,233.36,52859.0
2024-08-27 15:45:00,233.36,233.46,233.34,233.44,34731.0,233.36,233.46,233.34,233.44,34731.0
2024-08-27 15:50:00,233.43,233.44,233.37,233.4,132585.0,233.43,233.44,233.37,233.4,132585.0
2024-08-27 15:55:00,233.4,233.44,233.37,233.38,170101.0,233.4,233.44,233.37,233.38,170101.0
2024-08-28 09:30:00,232.0,232.02,231.42,231.42,95030.0,232.0,232.02,231.42,231.42,95030.0
2024-08-28 09:35:00,231.47,231.51,231.32,231.34,61311.0,231.47,231.51,231.32,231.34,61311.0
2024-08-28 09:40:00,231.35,231.41,230.97,231.41,134227.0,231.35,231.41,230.97,231.41,134227.0
2024-08-28 09:45:00,231.49,231.68,231.44,231.62,61435.0,231.49,231.68,231.44,231.62,61435.0
2024-08-28 09:50:00,231.61,231.64,231.26,231.41,42606.0,231.61,231.64,231.26,231.41,42606.0
2024-08-28 09:55:00,231.4,231.69,231.4,231.68,19250.0,231.4,231.69,231.4,231.68,19250.0
2024-08-28 10:00:00,231.69,231.72,231.49,231.5,77054.0,231.69,231.72,231.49,231.5,77054.0
2024-08-28 10:05:00,231.46,231.66,231.43,231.61,49686.0,231.46,231.66,231.43,231.61,49686.0
2024-08-28 10:10:00,231.62,231.8,231.6,231.71,26851.0,231.62,231.8,231.6,231.71,26851.0
2024-08-28 10:15:00,231.69,231.89,231.63,231.89,64348.0,231.69,231.89,231.63,231.89,64348.0
2024-08-28 10:20:00,231.9,231.9,231.73,231.75,38505.0,231.9,231.9,231.73,231.75,38505.0
2024-08-28 10:25:00,231.72,231.78,231.51,231.59,27205.0,231.72,231.78,231.51,231.59,27205.0
2024-08-28 10:30:00,231.62,231.84,231.53,231.84,27687.0,231.62,231.84,231.53,231.84,27687.0
2024-08-28 10:35:00,231.85,231.89,231.65,231.68,18988.0,231.85,231.89,231.65,231.68,18988.0
2024-08-28 10:40:00,231.67,231.71,231.53,231.53,8901.0,231.67,231.71,231.53,231.53,8901.0
2024-08-28 10:45:00,231.52,231.68,231.49,231.6,21461.0,231.52,231.68,231.49,231.6,21461.0
2024-08-28 10:50:00,231.64,231.72,231.59,231.71,4756.0,231.64,231.72,231.59,231.71,4756.0
2024-08-28 10:55:00,231.69,231.81,231.63,231.76,12586.0,231.69,231.81,231.63,231.76,12586.0
2024-08-28 11:00:00,231.76,231.79,231.52,231.57,14398.0,231.76,231.79,231.52,231.57,14398.0
2024-08-28 11:05:00,231.56,231.76,231.55,231.63,21785.0,231.56,231.76,231.55,231.63,21785.0
2024-08-28 11:10:00,231.63,231.71,231.58,231.71,174312.0,231.63,231.71,231.58,231.71,174312.0
2024-08-28 11:15:00,231.74,231.84,231.68,231.84,12503.0,231.74,231.84,231.68,231.84,12503.0
2024-08-28 11:20:00,231.79,231.8,231.69,231.73,11658.0,231.79,231.8,231.69,231.73,11658.0
2024-08-28 11:25:00,231.71,231.74,231.56,231.74,12576.0,231.71,231.74,231.56,231.74,12576.0
2024-08-28 11:30:00,231.76,231.79,231.69,231.73,19967.0,231.76,231.79,231.69,231.73,19967.0
2024-08-28 11:35:00,231.75,231.9,231.75,231.82,20149.0,231.75,231.9,231.75,231.82,20149.0
2024-08-28 11:40:00,231.84,231.86,231.78,231.83,14711.0,231.84,231.86,231.78,231.83,14711.0
2024-08-28 11:45:00,231.86,232.0,231.85,231.95,23468.0,231.86,232.0,231.85,231.95,23468.0
2024-08-28 11:50:00,231.95,232.02,231.86,231.87,47736.0,231.95,232.02,231.86,231.87,47736.0
2024-08-28 11:55:00,231.86,231.86,231.62,231.64,31862.0,231.86,231.86,231.62,231.64,31862.0
2024-08-28 12:00:00,231.64,231.67,231.59,231.65,35617.0,231.64,231.67,231.59,231.65,35617.0
2024-08-28 12:05:00,231.65,231.66,231.54,231.64,91733.0,231.65,231.66,231.54,231.64,91733.0
2024-08-28 12:10:00,231.62,231.65,231.47,231.47,22547.0,231.62,231.65,231.47,231.47,22547.0
2024-08-28 12:15:00,231.43,231.43,231.15,231.2,66998.0,231.43,231.43,231.15,231.2,66998.0
2024-08-28 12:20:00,231.19,231.2,230.84,230.84,81166.0,231.19,231.2,230.84,230.84,81166.0
2024-08-28 12:25:00,230.84,231.02,230.73,230.98,40088.0,230.84,231.02,230.73,230.98,40088.0
2024-08-28 12:30:00,230.97,231.12,230.93,231.11,29855.0,230.97,231.12,230.93,231.11,29855.0
2024-08-28 12:35:00,231.18,231.34,231.15,231.33,19458.0,231.18,231.34,231.15,231.33,19458.0
2024-08-28 12:40:00,231.35,231.42,231.31,231.34,14257.0,231.35,231.42,231.31,231.34,14257.0
2024-08-28 12:45:00,231.33,231.33,231.22,231.28,26377.0,231.33,231.33,231.22,231.28,26377.0
2024-08-28 12:50:00,231.28,231.34,231.18,231.23,26097.0,231.28,231.34,231.18,231.23,26097.0
2024-08-28 12:55:00,231.21,231.28,231.2,231.25,8891.0,231.21,231.28,231.2,231.25,8891.0
2024-08-28 13:00:00,231.23,231.24,231.11,231.22,23475.0,231.23,231.24,231.11,231.22,23475.0
2024-08-28 13:05:00,231.21,231.26,231.17,231.24,5213.0,231.21,231.26,231.17,231.24,5213.0
2024-08-28 13:10:00,231.26,231.37,231.17,231.18,11632.0,231.26,231.37,231.17,231.18,11632.0
2024-08-28 13:15:00,231.16,231.24,231.11,231.15,140644.0,231.16,231.24,231.11,231.15,140644.0
2024-08-28 13:20:00,231.15,231.22,231.12,231.17,83032.0,231.15,231.22,231.12,231.17,83032.0
2024-08-28 13:25:00,231.17,231.4,231.13,231.4,78717.0,231.17,231.4,231.13,231.4,78717.0
2024-08-28 13:30:00,231.4,231.5,231.38,231.49,92027.0,231.4,231.5,231.38,231.49,92027.0
2024-08-28 13:35:00,231.43,231.61,231.43,231.53,30315.0,231.43,231.61,231.43,231.53,30315.0
2024-08-28 13:40:00,231.56,231.66,231.52,231.64,34032.0,231.56,231.66,231.52,231.64,34032.0
2024-08-28 13:45:00,231.64,231.64,231.55,231.55,48047.0,231.64,231.64,231.55,231.55,48047.0
2024-08-28 13:50:00,231.55,231.59,231.5,231.52,37192.0,231.55,231.59,231.5,231.52,37192.0
2024-08-28 13:55:00,231.55,231.63,231.52,231.57,22679.0,231.55,231.63,231.52,231.57,22679.0
2024-08-28 14:00:00,231.56,231.6,231.48,231.59,36751.0,231.56,231.6,231.48,231.59,36751.0
2024-08-28 14:05:00,231.58,231.63,231.53,231.56,63601.0,231.58,231.63,231.53,231.56,63601.0
2024-08-28 14:10:00,231.56,231.57,231.48,231.5,37878.0,231.56,231.57,231.48,231.5,37878.0
2024-08-28 14:15:00,231.51,231.52,231.45,231.46,33241.0,231.51,231.52,231.45,231.46,33241.0
2024-08-28 14:20:00,231.45,231.51,231.41,231.48,46200.0,231.45,231.51,231.41,231.48,46200.0
2024-08-28 14:25:00,231.47,231.5,231.41,231.46,39970.0,231.47,231.5,231.41,231.46,39970.0
2024-08-28 14:30:00,231.48,231.51,231.42,231.43,37282.0,231.48,231.51,231.42,231.43,37282.0
2024-08-28 14:35:00,231.45,231.6,231.44,231.59,42159.0,231.45,231.6,231.44,231.59,42159.0
2024-08-28 14:40:00,231.6,231.74,231.6,231.68,42755.0,231.6,231.74,231.6,231.68,42755.0
2024-08-28 14:45:00,231.69,231.74,231.67,231.69,33585.0,231.69,231.74,231.67,231.69,33585.0
2024-08-28 14:50:00,231.7,231.82,231.67,231.82,38917.0,231.7,231.82,231.67,231.82,38917.0
2024-08-28 14:55:00,231.82,231.85,231.79,231.83,35487.0,231.82,231.85,231.79,231.83,35487.0
2024-08-28 15:00:00,231.82,231.91,231.78,231.83,41750.0,231.82,231.91,231.78,231.83,41750.0
2024-08-28 15:05:00,231.85,231.85,231.74,231.79,45082.0,231.85,231.85,231.74,231.79,45082.0
2024-08-28 15:10:00,231.82,231.82,231.72,231.76,50419.0,231.82,231.82,231.72,231.76,50419.0
2024-08-28 15:15:00,231.76,231.87,231.75,231.87,39198.0,231.76,231.87,231.75,231.87,39198.0
2024-08-28 15:20:00,231.89,231.91,231.86,231.87,34903.0,231.89,231.91,231.86,231.87,34903.0
2024-08-28 15:25:00,231.9,231.97,231.87,231.9,45502.0,231.9,231.97,231.87,231.9,45502.0
2024-08-28 15:30:00,231.9,231.91,231.7,231.74,32785.0,231.9,231.91,231.7,231.74,32785.0
2024-08-28 15:35:00,231.73,231.78,231.73,231.78,9783.0,231.73,231.78,231.73,231.78,9783.0
2024-08-28 15:40:00,231.77,231.82,231.71,231.78,43096.0,231.77,231.82,231.71,231.78,43096.0
2024-08-28 15:45:00,231.79,231.88,231.75,231.75,41858.0,231.79,231.88,231.75,231.75,41858.0
2024-08-28 15:50:00,231.74,231.82,231.72,231.76,71481.0,231.74,231.82,231.72,231.76,71481.0
2024-08-28 15:55:00,231.76,231.81,231.74,231.75,149261.0,231.76,231.81,231.74,231.75,149261.0
2024-08-29 09:30:00,231.95,232.29,231.94,232.06,132494.0,231.95,232.29,231.94,232.06,132494.0
2024-08-29 09:35:00,232.08,232.18,231.92,232.09,47987.0,232.08,232.18,231.92,232.09,47987.0
2024-08-29 09:40:00,232.11,232.3,232.07,232.25,32438.0,232.11,232.3,232.07,232.25,32438.0
2024-08-29 09:45:00,232.29,232.43,232.2,232.23,41634.0,232.29,232.43,232.2,232.23,41634.0
2024-08-29 09:50:00,232.26,232.59,232.24,232.55,74605.0,232.26,232.59,232.24,232.55,74605.0
2024-08-29 09:55:00,232.55,232.75,232.45,232.54,38644.0,232.55,232.75,232.45,232.54,38644.0
2024-08-29 10:00:00,232.53,232.94,232.53,232.68,71866.0,232.53,232.94,232.53,232.68,71866.0
2024-08-29 10:05:00,232.67,232.75,232.57,232.75,60172.0,232.67,232.75,232.57,232.75,60172.0
2024-08-29 10:10:00,232.77,232.9,232.68,232.85,41627.0,232.77,232.9,232.68,232.85,41627.0
2024-08-29 10:15:00,232.83,232.84,232.46,232.46,50643.0,232.83,232.84,232.46,232.46,50643.0
2024-08-29 10:20:00,232.48,232.61,232.29,232.58,53330.0,232.48,232.61,232.29,232.58,53330.0
2024-08-29 10:25:00,232.59,232.7,232.51,232.51,16178.0,232.59,232.7,232.51,232.51,16178.0
2024-08-29 10:30:00,232.54,232.65,232.35,232.58,16588.0,232.54,232.65,232.35,232.58,16588.0
2024-08-29 10:35:00,232.6,232.83,232.6,232.81,11618.0,232.6,232.83,232.6,232.81,11618.0
2024-08-29 10:40:00,232.84,232.9,232.64,232.72,24157.0,232.84,232.9,232.64,232.72,24157.0
2024-08-29 10:45:00,232.74,232.9,232.73,232.88,12036.0,232.74,232.9,232.73,232.88,12036.0
2024-08-29 10:50:00,232.9,233.0,232.86,232.97,27425.0,232.9,233.0,232.86,232.97,27425.0
2024-08-29 10:55:00,232.99,233.03,232.89,233.02,32410.0,232.99,233.03,232.89,233.02,32410.0
2024-08-29 11:00:00,233.04,233.09,232.91,232.93,46382.0,233.04,233.09,232.91,232.93,46382.0
2024-08-29 11:05:00,233.01,233.34,233.0,233.25,86229.0,233.01,233.34,233.0,233.25,86229.0
2024-08-29 11:10:00,233.25,233.3,233.13,233.16,81707.0,233.25,233.3,233.13,233.16,81707.0
2024-08-29 11:15:00,233.15,233.15,232.89,232.95,16240.0,233.15,233.15,232.89,232.95,16240.0
2024-08-29 11:20:00,232.93,232.94,232.79,232.82,28495.0,232.93,232.94,232.79,232.82,28495.0
2024-08-29 11:25:00,232.81,232.82,232.7,232.74,26871.0,232.81,232.82,232.7,232.74,26871.0
2024-08-29 11:30:00,232.71,232.87,232.68,232.85,26328.0,232.71,232.87,232.68,232.85,26328.0
2024-08-29 11:35:00,232.84,232.85,232.71,232.76,15602.0,232.84,232.85,232.71,232.76,15602.0
2024-08-29 11:40:00,232.82,232.99,232.82,232.99,11403.0,232.82,232.99,232.82,232.99,11403.0
2024-08-29 11:45:00,233.0,233.09,232.97,233.07,16290.0,233.0,233.09,232.97,233.07,16290.0
2024-08-29 11:50:00,233.08,233.09,232.99,233.0,20018.0,233.08,233.09,232.99,233.0,20018.0
2024-08-29 11:55:00,233.0,233.07,232.99,233.05,234375.0,233.0,233.07,232.99,233.05,234375.0
2024-08-29 12:00:00,233.06,233.08,232.92,232.96,13656.0,233.06,233.08,232.92,232.96,13656.0
2024-08-29 12:05:00,232.96,232.96,232.66,232.68,24543.0,232.96,232.96,232.66,232.68,24543.0
2024-08-29 12:10:00,232.67,232.91,232.57,232.87,29248.0,232.67,232.91,232.57,232.87,29248.0
2024-08-29 12:15:00,232.91,233.08,232.87,233.04,17366.0,232.91,233.08,232.87,233.04,17366.0
2024-08-29 12:20:00,233.09,233.1,233.02,233.07,15080.0,233.09,233.1,233.02,233.07,15080.0
2024-08-29 12:25:00,233.05,233.19,233.03,233.17,9424.0,233.05,233.19,233.03,233.17,9424.0
2024-08-29 12:30:00,233.12,233.14,233.04,233.07,11661.0,233.12,233.14,233.04,233.07,11661.0
2024-08-29 12:35:00,233.05,233.13,233.02,233.08,24203.0,233.05,233.13,233.02,233.08,24203.0
2024-08-29 12:40:00,233.08,233.14,233.06,233.11,8199.0,233.08,233.14,233.06,233.11,8199.0
2024-08-29 12:45:00,233.11,233.23,233.08,233.19,28371.0,233.11,233.23,233.08,233.19,28371.0
2024-08-29 12:50:00,233.21,233.32,233.17,233.3,25703.0,233.21,233.32,233.17,233.3,25703.0
2024-08-29 12:55:00,233.3,233.43,233.29,233.3,30128.0,233.3,233.43,233.29,233.3,30128.0
2024-08-29 13:00:00,233.31,233.43,233.31,233.42,19676.0,233.31,233.43,233.31,233.42,19676.0
2024-08-29 13:05:00,233.44,233.5,233.37,233.41,68409.0,233.44,233.5,233.37,233.41,68409.0
2024-08-29 13:10:00,233.4,233.44,233.35,233.4,47781.0,233.4,233.44,233.35,233.4,47781.0
2024-08-29 13:15:00,233.37,233.44,233.36,233.43,30852.0,233.37,233.44,233.36,233.43,30852.0
2024-08-29 13:20:00,233.44,233.58,233.44,233.57,21986.0,233.44,233.58,233.44,233.57,21986.0
2024-08-29 13:25:00,233.56,233.61,233.41,233.45,32737.0,233.56,233.61,233.41,233.45,32737.0
2024-08-29 13:30:00,233.45,233.54,233.45,233.53,45700.0,233.45,233.54,233.45,233.53,45700.0
2024-08-29 13:35:00,233.53,233.53,233.4,233.44,17060.0,233.53,233.53,233.4,233.44,17060.0
2024-08-29 13:40:00,233.44,233.44,233.33,233.34,31440.0,233.44,233.44,233.33,233.34,31440.0
2024-08-29 13:45:00,233.32,233.32,233.14,233.21,26224.0,233.32,233.32,233.14,233.21,26224.0
2024-08-29 13:50:00,233.21,233.31,233.17,233.28,20420.0,233.21,233.31,233.17,233.28,20420.0
2024-08-29 13:55:00,233.29,233.4,233.28,233.37,27814.0,233.29,233.4,233.28,233.37,27814.0
2024-08-29 14:00:00,233.37,233.39,233.22,233.34,51303.0,233.37,233.39,233.22,233.34,51303.0
2024-08-29 14:05:00,233.33,233.42,233.28,233.4,55534.0,233.33,233.42,233.28,233.4,55534.0
2024-08-29 14:10:00,233.39,233.39,233.27,233.31,22366.0,233.39,233.39,233.27,233.31,22366.0
2024-08-29 14:15:00,233.31,233.38,233.27,233.27,26503.0,233.31,233.38,233.27,233.27,26503.0
2024-08-29 14:20:00,233.27,233.32,233.24,233.29,13930.0,233.27,233.32,233.24,233.29,13930.0
2024-08-29 14:25:00,233.29,233.34,233.19,233.29,69768.0,233.29,233.34,233.19,233.29,69768.0
2024-08-29 14:30:00,233.27,233.27,233.22,233.22,59676.0,233.27,233.27,233.22,233.22,59676.0
2024-08-29 14:35:00,233.23,233.4,233.02,233.1,63923.0,233.23,233.4,233.02,233.1,63923.0
2024-08-29 14:40:00,233.09,233.18,233.03,233.12,207276.0,233.09,233.18,233.03,233.12,207276.0
2024-08-29 14:45:00,233.13,233.13,233.04,233.06,16358.0,233.13,233.13,233.04,233.06,16358.0
2024-08-29 14:50:00,233.03,233.03,232.9,233.02,38998.0,233.03,233.03,232.9,233.02,38998.0
2024-08-29 14:55:00,233.02,233.13,233.01,233.09,58241.0,233.02,233.13,233.01,233.09,58241.0
2024-08-29 15:00:00,233.08,233.1,233.01,233.08,28890.0,233.08,233.1,233.01,233.08,28890.0
2024-08-29 15:05:00,233.09,233.15,233.06,233.13,16098.0,233.09,233.15,233.06,233.13,16098.0
2024-08-29 15:10:00,233.14,233.25,233.14,233.22,49803.0,233.14,233.25,233.14,233.22,49803.0
2024-08-29 15:15:00,233.24,233.27,233.12,233.13,21041.0,233.24,233.27,233.12,233.13,21041.0
2024-08-29 15:20:00,233.21,233.21,233.05,233.09,15398.0,233.21,233.21,233.05,233.09,15398.0
2024-08-29 15:25:00,233.08,233.14,233.07,233.09,11016.0,233.08,233.14,233.07,233.09,11016.0
2024-08-29 15:30:00,233.08,233.18,233.08,233.14,19380.0,233.08,233.18,233.08,233.14,19380.0
2024-08-29 15:35:00,233.13,233.14,233.05,233.08,24738.0,233.13,233.14,233.05,233.08,24738.0
2024-08-29 15:40:00,233.09,233.11,233.02,233.04,70608.0,233.09,233.11,233.02,233.04,70608.0
2024-08-29 15:45:00,233.03,233.05,232.93,232.95,45083.0,233.03,233.05,232.93,232.95,45083.0
2024-08-29 15:50:00,232.95,233.04,232.95,232.97,112114.0,232.95,233.04,232.95,232.97,112114.0
2024-08-29 15:55:00,232.97,232.99,232.91,232.92,155345.0,232.97,232.99,232.91,232.92,155345.0
2024-08-30 09:30:00,232.48,232.62,232.29,232.59,72827.0,232.48,232.62,232.29,232.59,72827.0
2024-08-30 09:35:00,232.61,232.71,232.57,232.69,27368.0,232.61,232.71,232.57,232.69,27368.0
2024-08-30 09:40:00,232.66,232.86,232.61,232.8,34543.0,232.66,232.86,232.61,232.8,34543.0
2024-08-30 09:45:00,232.81,232.81,232.54,232.6,55221.0,232.81,232.81,232.54,232.6,55221.0
2024-08-30 09:50:00,232.62,232.73,232.53,232.59,21407.0,232.62,232.73,232.53,232.59,21407.0
2024-08-30 09:55:00,232.58,232.61,232.48,232.55,16478.0,232.58,232.61,232.48,232.55,16478.0
2024-08-30 10:00:00,232.57,232.72,232.29,232.34,45635.0,232.57,232.72,232.29,232.34,45635.0
2024-08-30 10:05:00,232.31,232.77,232.12,232.71,100326.0,232.31,232.77,232.12,232.71,100326.0
2024-08-30 10:10:00,232.74,232.78,232.59,232.67,37559.0,232.74,232.78,232.59,232.67,37559.0
2024-08-30 10:15:00,232.66,232.66,232.49,232.61,20712.0,232.66,232.66,232.49,232.61,20712.0
2024-08-30 10:20:00,232.61,232.63,232.42,232.44,22854.0,232.61,232.63,232.42,232.44,22854.0
2024-08-30 10:25:00,232.45,232.51,231.95,232.0,72226.0,232.45,232.51,231.95,232.0,72226.0
2024-08-30 10:30:00,231.96,232.14,231.82,231.93,38591.0,231.96,232.14,231.82,231.93,38591.0
2024-08-30 10:35:00,231.95,232.05,231.68,231.97,91388.0,231.95,232.05,231.68,231.97,91388.0
2024-08-30 10:40:00,231.99,232.23,231.95,232.12,34071.0,231.99,232.23,231.95,232.12,34071.0
2024-08-30 10:45:00,232.1,232.32,232.1,232.31,20442.0,232.1,232.32,232.1,232.31,20442.0
2024-08-30 10:50:00,232.34,232.42,232.15,232.23,18113.0,232.34,232.42,232.15,232.23,18113.0
2024-08-30 10:55:00,232.23,232.28,231.88,231.91,21639.0,232.23,232.28,231.88,231.91,21639.0
2024-08-30 11:00:00,231.89,231.96,231.72,231.72,46534.0,231.89,231.96,231.72,231.72,46534.0
2024-08-30 11:05:00,231.71,231.73,231.38,231.52,285406.0,231.71,231.73,231.38,231.52,285406.0
2024-08-30 11:10:00,231.54,231.68,231.36,231.68,24696.0,231.54,231.68,231.36,231.68,24696.0
2024-08-30 11:15:00,231.67,231.75,231.44,231.48,28690.0,231.67,231.75,231.44,231.48,28690.0
2024-08-30 11:20:00,231.46,231.69,231.42,231.59,24986.0,231.46,231.69,231.42,231.59,24986.0
2024-08-30 11:25:00,231.58,231.62,231.5,231.53,18784.0,231.58,231.62,231.5,231.53,18784.0
2024-08-30 11:30:00,231.57,231.57,231.26,231.46,110272.0,231.57,231.57,231.26,231.46,110272.0
2024-08-30 11:35:00,231.47,231.62,231.43,231.62,19056.0,231.47,231.62,231.43,231.62,19056.0
2024-08-30 11:40:00,231.62,231.68,231.49,231.57,22402.0,231.62,231.68,231.49,231.57,22402.0
2024-08-30 11:45:00,231.54,231.62,231.24,231.25,32581.0,231.54,231.62,231.24,231.25,32581.0
2024-08-30 11:50:00,231.25,231.35,231.1,231.29,46363.0,231.25,231.35,231.1,231.29,46363.0
2024-08-30 11:55:00,231.3,231.42,231.26,231.28,104564.0,231.3,231.42,231.26,231.28,104564.0
2024-08-30 12:00:00,231.29,231.33,231.17,231.33,26688.0,231.29,231.33,231.17,231.33,26688.0
2024-08-30 12:05:00,231.34,231.43,231.34,231.39,19522.0,231.34,231.43,231.34,231.39,19522.0
2024-08-30 12:10:00,231.39,231.5,231.36,231.5,21107.0,231.39,231.5,231.36,231.5,21107.0
2024-08-30 12:15:00,231.52,231.63,231.39,231.4,14055.0,231.52,231.63,231.39,231.4,14055.0
2024-08-30 12:20:00,231.39,231.47,231.34,231.34,17525.0,231.39,231.47,231.34,231.34,17525.0
2024-08-30 12:25:00,231.34,231.34,231.17,231.25,24791.0,231.34,231.34,231.17,231.25,24791.0
2024-08-30 12:30:00,231.26,231.41,231.26,231.26,15888.0,231.26,231.41,231.26,231.26,15888.0
2024-08-30 12:35:00,231.27,231.29,231.0,231.08,140855.0,231.27,231.29,231.0,231.08,140855.0
2024-08-30 12:40:00,231.07,231.1,230.8,230.94,42704.0,231.07,231.1,230.8,230.94,42704.0
2024-08-30 12:45:00,230.93,231.19,230.93,231.08,20210.0,230.93,231.19,230.93,231.08,20210.0
2024-08-30 12:50:00,231.1,231.17,230.99,230.99,29927.0,231.1,231.17,230.99,230.99,29927.0
2024-08-30 12:55:00,230.95,230.95,230.77,230.87,22689.0,230.95,230.95,230.77,230.87,22689.0
2024-08-30 13:00:00,230.83,230.93,230.63,230.93,28285.0,230.83,230.93,230.63,230.93,28285.0
2024-08-30 13:05:00,230.92,230.95,230.83,230.92,15468.0,230.92,230.95,230.83,230.92,15468.0
2024-08-30 13:10:00,230.92,231.02,230.78,230.83,31820.0,230.92,231.02,230.78,230.83,31820.0
2024-08-30 13:15:00,230.81,230.89,230.79,230.81,19264.0,230.81,230.89,230.79,230.81,19264.0
2024-08-30 13:20:00,230.84,230.93,230.72,230.74,13327.0,230.84,230.93,230.72,230.74,13327.0
2024-08-30 13:25:00,230.74,230.81,230.55,230.64,45194.0,230.74,230.81,230.55,230.64,45194.0
2024-08-30 13:30:00,230.68,230.79,230.59,230.73,80949.0,230.68,230.79,230.59,230.73,80949.0
2024-08-30 13:35:00,230.75,230.95,230.72,230.9,100594.0,230.75,230.95,230.72,230.9,100594.0
2024-08-30 13:40:00,230.9,230.99,230.85,230.92,118017.0,230.9,230.99,230.85,230.92,118017.0
2024-08-30 13:45:00,230.92,231.01,230.9,230.98,36611.0,230.92,231.01,230.9,230.98,36611.0
2024-08-30 13:50:00,230.99,231.13,230.86,231.13,67838.0,230.99,231.13,230.86,231.13,67838.0
2024-08-30 13:55:00,231.11,231.14,231.04,231.07,41319.0,231.11,231.14,231.04,231.07,41319.0
2024-08-30 14:00:00,231.08,231.16,231.04,231.14,40720.0,231.08,231.16,231.04,231.14,40720.0
2024-08-30 14:05:00,231.13,231.35,231.1,231.31,46947.0,231.13,231.35,231.1,231.31,46947.0
2024-08-30 14:10:00,231.31,231.31,231.24,231.26,47879.0,231.31,231.31,231.24,231.26,47879.0
2024-08-30 14:15:00,231.27,231.37,231.23,231.36,28625.0,231.27,231.37,231.23,231.36,28625.0
2024-08-30 14:20:00,231.34,231.44,231.3,231.44,191263.0,231.34,231.44,231.3,231.44,191263.0
2024-08-30 14:25:00,231.44,231.49,231.39,231.43,116489.0,231.44,231.49,231.39,231.43,116489.0
2024-08-30 14:30:00,231.43,231.46,231.29,231.46,81592.0,231.43,231.46,231.29,231.46,81592.0
2024-08-30 14:35:00,231.46,231.54,231.41,231.54,66044.0,231.46,231.54,231.41,231.54,66044.0
2024-08-30 14:40:00,231.54,231.54,231.32,231.38,55848.0,231.54,231.54,231.32,231.38,55848.0
2024-08-30 14:45:00,231.4,231.41,231.31,231.38,39478.0,231.4,231.41,231.31,231.38,39478.0
2024-08-30 14:50:00,231.39,231.44,231.28,231.3,40290.0,231.39,231.44,231.28,231.3,40290.0
2024-08-30 14:55:00,231.31,231.34,231.23,231.32,47000.0,231.31,231.34,231.23,231.32,47000.0
2024-08-30 15:00:00,231.33,231.33,231.03,231.03,91106.0,231.33,231.33,231.03,231.03,91106.0
2024-08-30 15:05:00,231.03,231.09,230.96,231.0,39356.0,231.03,231.09,230.96,231.0,39356.0
2024-08-30 15:10:00,231.0,231.03,230.94,231.02,71421.0,231.0,231.03,230.94,231.02,71421.0
2024-08-30 15:15:00,231.04,231.18,231.01,231.11,37855.0,231.04,231.18,231.01,231.11,37855.0
2024-08-30 15:20:00,231.12,231.27,231.12,231.24,59934.0,231.12,231.27,231.12,231.24,59934.0
2024-08-30 15:25:00,231.24,231.3,231.19,231.25,40038.0,231.24,231.3,231.19,231.25,40038.0
2024-08-30 15:30:00,231.26,231.3,231.1,231.14,64001.0,231.26,231.3,231.1,231.14,64001.0
2024-08-30 15:35:00,231.16,231.33,231.16,231.3,30601.0,231.16,231.33,231.16,231.3,30601.0
2024-08-30 15:40:00,231.29,231.31,231.23,231.29,28948.0,231.29,231.31,231.23,231.29,28948.0
2024-08-30 15:45:00,231.28,231.31,231.22,231.3,43979.0,231.28,231.31,231.22,231.3,43979.0
2024-08-30 15:50:00,231.3,231.48,231.3,231.38,100239.0,231.3,231.48,231.3,231.38,100239.0
2024-08-30 15:55:00,231.37,231.41,231.28,231.3,241489.0,231.37,231.41,231.28,231.3,241489.0
2024-09-03 09:30:00,230.38,230.48,229.95,230.01,164166.0,230.38,230.48,229.95,230.01,164166.0
2024-09-03 09:35:00,230.0,230.15,229.49,229.5,376394.0,230.0,230.15,229.49,229.5,376394.0
2024-09-03 09:40:00,229.53,229.56,229.22,229.36,152035.0,229.53,229.56,229.22,229.36,152035.0
2024-09-03 09:45:00,229.36,229.59,228.76,228.92,139017.0,229.36,229.59,228.76,228.92,139017.0
2024-09-03 09:50:00,228.95,229.19,228.85,229.0,236848.0,228.95,229.19,228.85,229.0,236848.0
2024-09-03 09:55:00,228.98,229.25,228.89,229.18,169975.0,228.98,229.25,228.89,229.18,169975.0
2024-09-03 10:00:00,229.21,229.57,228.8,229.36,201667.0,229.21,229.57,228.8,229.36,201667.0
2024-09-03 10:05:00,229.33,229.44,229.01,229.25,70425.0,229.33,229.44,229.01,229.25,70425.0
2024-09-03 10:10:00,229.31,229.72,229.27,229.29,246713.0,229.31,229.72,229.27,229.29,246713.0
2024-09-03 10:15:00,229.3,229.35,228.7,228.75,137539.0,229.3,229.35,228.7,228.75,137539.0
2024-09-03 10:20:00,228.69,228.97,228.52,228.89,153111.0,228.69,228.97,228.52,228.89,153111.0
2024-09-03 10:25:00,228.87,229.11,228.7,228.97,59830.0,228.87,229.11,228.7,228.97,59830.0
2024-09-03 10:30:00,228.97,229.3,228.93,229.18,51501.0,228.97,229.3,228.93,229.18,51501.0
2024-09-03 10:35:00,229.17,229.46,228.95,229.44,68870.0,229.17,229.46,228.95,229.44,68870.0
2024-09-03 10:40:00,229.45,229.46,229.21,229.29,40024.0,229.45,229.46,229.21,229.29,40024.0
2024-09-03 10:45:00,229.33,229.35,229.03,229.09,61376.0,229.33,229.35,229.03,229.09,61376.0
2024-09-03 10:50:00,229.08,229.22,228.98,229.19,48668.0,229.08,229.22,228.98,229.19,48668.0
2024-09-03 10:55:00,229.21,229.21,228.92,229.02,28551.0,229.21,229.21,228.92,229.02,28551.0
2024-09-03 11:00:00,228.98,229.21,228.95,229.02,24548.0,228.98,229.21,228.95,229.02,24548.0
2024-09-03 11:05:00,229.02,229.28,228.94,229.22,48706.0,229.02,229.28,228.94,229.22,48706.0
2024-09-03 11:10:00,229.2,229.36,229.2,229.24,25640.0,229.2,229.36,229.2,229.24,25640.0
2024-09-03 11:15:00,229.22,229.27,229.09,229.14,21532.0,229.22,229.27,229.09,229.14,21532.0
2024-09-03 11:20:00,229.13,229.27,229.06,229.19,32890.0,229.13,229.27,229.06,229.19,32890.0
2024-09-03 11:25:00,229.21,229.45,229.2,229.38,41875.0,229.21,229.45,229.2,229.38,41875.0
2024-09-03 11:30:00,229.38,229.54,229.37,229.5,30316.0,229.38,229.54,229.37,229.5,30316.0
2024-09-03 11:35:00,229.48,229.54,229.38,229.48,21409.0,229.48,229.54,229.38,229.48,21409.0
2024-09-03 11:40:00,229.43,229.64,229.39,229.59,32690.0,229.43,229.64,229.39,229.59,32690.0
2024-09-03 11:45:00,229.59,229.79,229.57,229.78,51283.0,229.59,229.79,229.57,229.78,51283.0
2024-09-03 11:50:00,229.79,229.99,229.68,229.96,52714.0,229.79,229.99,229.68,229.96,52714.0
2024-09-03 11:55:00,229.97,230.08,229.91,229.95,32577.0,229.97,230.08,229.91,229.95,32577.0
2024-09-03 12:00:00,230.0,230.02,229.81,229.81,17247.0,230.0,230.02,229.81,229.81,17247.0
2024-09-03 12:05:00,229.8,229.92,229.74,229.85,24094.0,229.8,229.92,229.74,229.85,24094.0
2024-09-03 12:10:00,229.85,230.03,229.8,230.0,30442.0,229.85,230.03,229.8,230.0,30442.0
2024-09-03 12:15:00,229.94,229.99,229.89,229.89,17327.0,229.94,229.99,229.89,229.89,17327.0
2024-09-03 12:20:00,229.89,229.92,229.79,229.87,23230.0,229.89,229.92,229.79,229.87,23230.0
2024-09-03 12:25:00,229.88,229.88,229.77,229.8,32403.0,229.88,229.88,229.77,229.8,32403.0
2024-09-03 12:30:00,229.84,229.85,229.7,229.73,11160.0,229.84,229.85,229.7,229.73,11160.0
2024-09-03 12:35:00,229.7,229.76,229.67,229.73,12081.0,229.7,229.76,229.67,229.73,12081.0
2024-09-03 12:40:00,229.74,229.83,229.73,229.77,12448.0,229.74,229.83,229.73,229.77,12448.0
2024-09-03 12:45:00,229.72,229.72,229.58,229.58,9281.0,229.72,229.72,229.58,229.58,9281.0
2024-09-03 12:50:00,229.59,229.67,229.56,229.65,15240.0,229.59,229.67,229.56,229.65,15240.0
2024-09-03 12:55:00,229.65,229.8,229.62,229.77,8635.0,229.65,229.8,229.62,229.77,8635.0
2024-09-03 13:00:00,229.74,229.81,229.72,229.76,14098.0,229.74,229.81,229.72,229.76,14098.0
2024-09-03 13:05:00,229.76,229.98,229.72,229.87,134648.0,229.76,229.98,229.72,229.87,134648.0
2024-09-03 13:10:00,229.88,229.93,229.82,229.87,23255.0,229.88,229.93,229.82,229.87,23255.0
2024-09-03 13:15:00,229.88,230.04,229.87,230.03,11074.0,229.88,230.04,229.87,230.03,11074.0
2024-09-03 13:20:00,230.04,230.2,230.02,230.11,33966.0,230.04,230.2,230.02,230.11,33966.0
2024-09-03 13:25:00,230.12,230.3,230.09,230.22,31929.0,230.12,230.3,230.09,230.22,31929.0
2024-09-03 13:30:00,230.24,230.27,230.02,230.1,45350.0,230.24,230.27,230.02,230.1,45350.0
2024-09-03 13:35:00,230.11,230.27,230.11,230.27,51070.0,230.11,230.27,230.11,230.27,51070.0
2024-09-03 13:40:00,230.26,230.29,230.18,230.28,16715.0,230.26,230.29,230.18,230.28,16715.0
2024-09-03 13:45:00,230.29,230.31,230.21,230.21,73123.0,230.29,230.31,230.21,230.21,73123.0
2024-09-03 13:50:00,230.22,230.23,230.15,230.16,68130.0,230.22,230.23,230.15,230.16,68130.0
2024-09-03 13:55:00,230.18,230.18,230.03,230.05,27550.0,230.18,230.18,230.03,230.05,27550.0
2024-09-03 14:00:00,230.04,230.04,229.89,229.92,38801.0,230.04,230.04,229.89,229.92,38801.0
2024-09-03 14:05:00,229.93,230.0,229.93,229.94,20414.0,229.93,230.0,229.93,229.94,20414.0
2024-09-03 14:10:00,229.92,229.99,229.89,229.94,17038.0,229.92,229.99,229.89,229.94,17038.0
2024-09-03 14:15:00,229.93,230.03,229.88,230.02,26628.0,229.93,230.03,229.88,230.02,26628.0
2024-09-03 14:20:00,230.01,230.11,230.0,230.05,68492.0,230.01,230.11,230.0,230.05,68492.0
2024-09-03 14:25:00,230.06,230.07,230.02,230.04,16426.0,230.06,230.07,230.02,230.04,16426.0
2024-09-03 14:30:00,230.04,230.05,229.88,229.93,10180.0,230.04,230.05,229.88,229.93,10180.0
2024-09-03 14:35:00,229.93,229.93,229.83,229.91,16063.0,229.93,229.93,229.83,229.91,16063.0
2024-09-03 14:40:00,229.93,230.02,229.92,229.94,14684.0,229.93,230.02,229.92,229.94,14684.0
2024-09-03 14:45:00,229.93,229.94,229.87,229.9,14942.0,229.93,229.94,229.87,229.9,14942.0
2024-09-03 14:50:00,229.9,230.03,229.9,229.97,13919.0,229.9,230.03,229.9,229.97,13919.0
2024-09-03 14:55:00,229.98,230.05,229.94,230.05,14099.0,229.98,230.05,229.94,230.05,14099.0
2024-09-03 15:00:00,230.03,230.13,230.01,230.12,29392.0,230.03,230.13,230.01,230.12,29392.0
2024-09-03 15:05:00,230.11,230.3,230.11,230.28,37673.0,230.11,230.3,230.11,230.28,37673.0
2024-09-03 15:10:00,230.28,230.36,230.27,230.29,68192.0,230.28,230.36,230.27,230.29,68192.0
2024-09-03 15:15:00,230.28,230.34,230.24,230.29,15895.0,230.28,230.34,230.24,230.29,15895.0
2024-09-03 15:20:00,230.3,230.48,230.3,230.47,30454.0,230.3,230.48,230.3,230.47,30454.0
2024-09-03 15:25:00,230.48,230.5,230.4,230.5,44255.0,230.48,230.5,230.4,230.5,44255.0
2024-09-03 15:30:00,230.49,230.54,230.38,230.39,38994.0,230.49,230.54,230.38,230.39,38994.0
2024-09-03 15:35:00,230.38,230.38,230.27,230.28,34899.0,230.38,230.38,230.27,230.28,34899.0
2024-09-03 15:40:00,230.28,230.37,230.23,230.33,39766.0,230.28,230.37,230.23,230.33,39766.0
2024-09-03 15:45:00,230.34,230.38,230.3,230.38,46528.0,230.34,230.38,230.3,230.38,46528.0
2024-09-03 15:50:00,230.38,230.39,230.3,230.35,45136.0,230.38,230.39,230.3,230.35,45136.0
2024-09-03 15:55:00,230.36,230.36,230.27,230.29,168429.0,230.36,230.36,230.27,230.29,168429.0
2024-09-04 09:30:00,229.79,230.12,229.67,230.03,76771.0,229.79,230.12,229.67,230.03,76771.0
2024-09-04 09:35:00,230.06,230.1,229.88,229.95,29504.0,230.06,230.1,229.88,229.95,29504.0
2024-09-04 09:40:00,229.95,229.95,229.67,229.76,24153.0,229.95,229.95,229.67,229.76,24153.0
2024-09-04 09:45:00,229.71,229.8,229.53,229.65,87673.0,229.71,229.8,229.53,229.65,87673.0
2024-09-04 09:50:00,229.64,229.69,229.37,229.38,37771.0,229.64,229.69,229.37,229.38,37771.0
2024-09-04 09:55:00,229.4,229.77,229.4,229.77,134144.0,229.4,229.77,229.4,229.77,134144.0
2024-09-04 10:00:00,229.71,231.0,229.69,230.39,375586.0,229.71,231.0,229.69,230.39,375586.0
2024-09-04 10:05:00,230.39,230.6,230.15,230.4,105235.0,230.39,230.6,230.15,230.4,105235.0
2024-09-04 10:10:00,230.41,230.5,230.12,230.25,352676.0,230.41,230.5,230.12,230.25,352676.0
2024-09-04 10:15:00,230.28,230.34,229.99,230.05,44648.0,230.28,230.34,229.99,230.05,44648.0
2024-09-04 10:20:00,230.04,230.37,229.97,230.24,37673.0,230.04,230.37,229.97,230.24,37673.0
2024-09-04 10:25:00,230.26,230.42,230.25,230.32,40454.0,230.26,230.42,230.25,230.32,40454.0
2024-09-04 10:30:00,230.33,230.7,230.33,230.6,146482.0,230.33,230.7,230.33,230.6,146482.0
2024-09-04 10:35:00,230.61,230.9,230.56,230.89,64022.0,230.61,230.9,230.56,230.89,64022.0
2024-09-04 10:40:00,230.88,231.03,230.75,230.89,55646.0,230.88,231.03,230.75,230.89,55646.0
2024-09-04 10:45:00,230.96,231.02,230.74,231.0,57280.0,230.96,231.02,230.74,231.0,57280.0
2024-09-04 10:50:00,231.06,231.06,230.85,230.89,44665.0,231.06,231.06,230.85,230.89,44665.0
2024-09-04 10:55:00,230.92,230.92,230.65,230.72,29401.0,230.92,230.92,230.65,230.72,29401.0
2024-09-04 11:00:00,230.7,230.9,230.63,230.81,121114.0,230.7,230.9,230.63,230.81,121114.0
2024-09-04 11:05:00,230.8,230.83,230.56,230.57,87521.0,230.8,230.83,230.56,230.57,87521.0
2024-09-04 11:10:00,230.58,230.69,230.51,230.69,33456.0,230.58,230.69,230.51,230.69,33456.0
2024-09-04 11:15:00,230.67,230.84,230.61,230.8,23728.0,230.67,230.84,230.61,230.8,23728.0
2024-09-04 11:20:00,230.81,230.82,230.58,230.61,35412.0,230.81,230.82,230.58,230.61,35412.0
2024-09-04 11:25:00,230.62,230.69,230.57,230.62,17642.0,230.62,230.69,230.57,230.62,17642.0
2024-09-04 11:30:00,230.59,230.61,230.48,230.57,15462.0,230.59,230.61,230.48,230.57,15462.0
2024-09-04 11:35:00,230.55,230.55,230.45,230.54,18726.0,230.55,230.55,230.45,230.54,18726.0
2024-09-04 11:40:00,230.57,230.59,230.38,230.57,29154.0,230.57,230.59,230.38,230.57,29154.0
2024-09-04 11:45:00,230.58,230.63,230.51,230.6,16779.0,230.58,230.63,230.51,230.6,16779.0
2024-09-04 11:50:00,230.59,230.59,230.45,230.58,26001.0,230.59,230.59,230.45,230.58,26001.0
2024-09-04 11:55:00,230.56,230.6,230.45,230.5,20288.0,230.56,230.6,230.45,230.5,20288.0
2024-09-04 12:00:00,230.5,230.52,230.43,230.46,10861.0,230.5,230.52,230.43,230.46,10861.0
2024-09-04 12:05:00,230.49,230.64,230.45,230.61,16543.0,230.49,230.64,230.45,230.61,16543.0
2024-09-04 12:10:00,230.62,230.72,230.61,230.64,20778.0,230.62,230.72,230.61,230.64,20778.0
2024-09-04 12:15:00,230.62,230.68,230.53,230.66,7872.0,230.62,230.68,230.53,230.66,7872.0
2024-09-04 12:20:00,230.65,230.74,230.65,230.74,6429.0,230.65,230.74,230.65,230.74,6429.0
2024-09-04 12:25:00,230.74,230.75,230.68,230.69,10964.0,230.74,230.75,230.68,230.69,10964.0
2024-09-04 12:30:00,230.66,230.72,230.63,230.71,39400.0,230.66,230.72,230.63,230.71,39400.0
2024-09-04 12:35:00,230.72,230.83,230.66,230.83,9246.0,230.72,230.83,230.66,230.83,9246.0
2024-09-04 12:40:00,230.84,230.84,230.73,230.73,6124.0,230.84,230.84,230.73,230.73,6124.0
2024-09-04 12:45:00,230.74,230.76,230.62,230.63,11492.0,230.74,230.76,230.62,230.63,11492.0
2024-09-04 12:50:00,230.63,230.71,230.63,230.68,14981.0,230.63,230.71,230.63,230.68,14981.0
2024-09-04 12:55:00,230.69,230.77,230.67,230.75,7736.0,230.69,230.77,230.67,230.75,7736.0
2024-09-04 13:00:00,230.73,230.78,230.69,230.73,26256.0,230.73,230.78,230.69,230.73,26256.0
2024-09-04 13:05:00,230.74,230.79,230.71,230.76,11494.0,230.74,230.79,230.71,230.76,11494.0
2024-09-04 13:10:00,230.76,230.79,230.7,230.73,13346.0,230.76,230.79,230.7,230.73,13346.0
2024-09-04 13:15:00,230.71,230.72,230.66,230.71,9425.0,230.71,230.72,230.66,230.71,9425.0
2024-09-04 13:20:00,230.71,230.72,230.59,230.59,12046.0,230.71,230.72,230.59,230.59,12046.0
2024-09-04 13:25:00,230.59,230.61,230.53,230.58,16492.0,230.59,230.61,230.53,230.58,16492.0
2024-09-04 13:30:00,230.57,230.58,230.49,230.54,29851.0,230.57,230.58,230.49,230.54,29851.0
2024-09-04 13:35:00,230.54,230.55,230.49,230.51,10111.0,230.54,230.55,230.49,230.51,10111.0
2024-09-04 13:40:00,230.51,230.59,230.51,230.53,5734.0,230.51,230.59,230.51,230.53,5734.0
2024-09-04 13:45:00,230.51,230.57,230.5,230.52,5289.0,230.51,230.57,230.5,230.52,5289.0
2024-09-04 13:50:00,230.5,230.51,230.45,230.47,9507.0,230.5,230.51,230.45,230.47,9507.0
2024-09-04 13:55:00,230.47,230.52,230.46,230.51,12616.0,230.47,230.52,230.46,230.51,12616.0
2024-09-04 14:00:00,230.51,230.51,230.44,230.47,12916.0,230.51,230.51,230.44,230.47,12916.0
2024-09-04 14:05:00,230.46,230.46,230.39,230.42,11642.0,230.46,230.46,230.39,230.42,11642.0
2024-09-04 14:10:00,230.41,230.49,230.32,230.44,28786.0,230.41,230.49,230.32,230.44,28786.0
2024-09-04 14:15:00,230.44,230.51,230.41,230.46,16968.0,230.44,230.51,230.41,230.46,16968.0
2024-09-04 14:20:00,230.46,230.5,230.38,230.4,11203.0,230.46,230.5,230.38,230.4,11203.0
2024-09-04 14:25:00,230.41,230.53,230.4,230.43,72884.0,230.41,230.53,230.4,230.43,72884.0
2024-09-04 14:30:00,230.47,230.47,230.37,230.41,16656.0,230.47,230.47,230.37,230.41,16656.0
2024-09-04 14:35:00,230.39,230.43,230.36,230.43,15866.0,230.39,230.43,230.36,230.43,15866.0
2024-09-04 14:40:00,230.43,230.45,230.4,230.43,16461.0,230.43,230.45,230.4,230.43,16461.0
2024-09-04 14:45:00,230.42,230.47,230.39,230.44,44098.0,230.42,230.47,230.39,230.44,44098.0
2024-09-04 14:50:00,230.43,230.54,230.41,230.54,15586.0,230.43,230.54,230.41,230.54,15586.0
2024-09-04 14:55:00,230.54,230.63,230.53,230.54,42869.0,230.54,230.63,230.53,230.54,42869.0
2024-09-04 15:00:00,230.55,230.55,230.4,230.41,19121.0,230.55,230.55,230.4,230.41,19121.0
2024-09-04 15:05:00,230.41,230.44,230.36,230.42,54153.0,230.41,230.44,230.36,230.42,54153.0
2024-09-04 15:10:00,230.4,230.47,230.39,230.43,12963.0,230.4,230.47,230.39,230.43,12963.0
2024-09-04 15:15:00,230.44,230.55,230.43,230.48,23776.0,230.44,230.55,230.43,230.48,23776.0
2024-09-04 15:20:00,230.48,230.53,230.47,230.47,16421.0,230.48,230.53,230.47,230.47,16421.0
2024-09-04 15:25:00,230.46,230.5,230.43,230.48,16502.0,230.46,230.5,230.43,230.48,16502.0
2024-09-04 15:30:00,230.48,230.48,230.38,230.4,17801.0,230.48,230.48,230.38,230.4,17801.0
2024-09-04 15:35:00,230.39,230.4,230.31,230.32,52122.0,230.39,230.4,230.31,230.32,52122.0
2024-09-04 15:40:00,230.31,230.36,230.26,230.31,49092.0,230.31,230.36,230.26,230.31,49092.0
2024-09-04 15:45:00,230.32,230.36,230.3,230.36,24981.0,230.32,230.36,230.3,230.36,24981.0
2024-09-04 15:50:00,230.37,230.4,230.35,230.36,121971.0,230.37,230.4,230.35,230.36,121971.0
2024-09-04 15:55:00,230.36,230.45,230.34,230.45,155262.0,230.36,230.45,230.34,230.45,155262.0
2024-09-05 09:30:00,232.72,232.77,232.51,232.56,186808.0,232.72,232.77,232.51,232.56,186808.0
2024-09-05 09:35:00,232.53,232.73,232.49,232.66,75371.0,232.53,232.73,232.49,232.66,75371.0
2024-09-05 09:40:00,232.67,232.67,232.42,232.53,33794.0,232.67,232.67,232.42,232.53,33794.0
2024-09-05 09:45:00,232.5,232.5,232.2,232.29,49053.0,232.5,232.5,232.2,232.29,49053.0
2024-09-05 09:50:00,232.3,232.47,232.25,232.28,35852.0,232.3,232.47,232.25,232.28,35852.0
2024-09-05 09:55:00,232.24,232.41,232.24,232.33,43902.0,232.24,232.41,232.24,232.33,43902.0
2024-09-05 10:00:00,232.37,232.4,231.75,231.88,132150.0,232.37,232.4,231.75,231.88,132150.0
2024-09-05 10:05:00,231.87,232.01,231.68,231.89,230540.0,231.87,232.01,231.68,231.89,230540.0
2024-09-05 10:10:00,231.9,232.32,231.89,232.25,82363.0,231.9,232.32,231.89,232.25,82363.0
2024-09-05 10:15:00,232.26,232.88,232.23,232.82,204343.0,232.26,232.88,232.23,232.82,204343.0
2024-09-05 10:20:00,232.83,232.89,232.5,232.59,126458.0,232.83,232.89,232.5,232.59,126458.0
2024-09-05 10:25:00,232.6,232.84,232.51,232.53,83027.0,232.6,232.84,232.51,232.53,83027.0
2024-09-05 10:30:00,232.62,232.67,232.44,232.49,27794.0,232.62,232.67,232.44,232.49,27794.0
2024-09-05 10:35:00,232.52,232.72,232.4,232.43,20705.0,232.52,232.72,232.4,232.43,20705.0
2024-09-05 10:40:00,232.42,232.42,232.08,232.16,27159.0,232.42,232.42,232.08,232.16,27159.0
2024-09-05 10:45:00,232.15,232.15,231.98,232.11,24361.0,232.15,232.15,231.98,232.11,24361.0
2024-09-05 10:50:00,232.13,232.15,231.97,232.03,34376.0,232.13,232.15,231.97,232.03,34376.0
2024-09-05 10:55:00,232.01,232.05,231.77,231.79,50528.0,232.01,232.05,231.77,231.79,50528.0
2024-09-05 11:00:00,231.76,231.85,231.66,231.76,77854.0,231.76,231.85,231.66,231.76,77854.0
2024-09-05 11:05:00,231.79,231.79,231.38,231.51,66406.0,231.79,231.79,231.38,231.51,66406.0
2024-09-05 11:10:00,231.5,231.71,231.33,231.71,40443.0,231.5,231.71,231.33,231.71,40443.0
2024-09-05 11:15:00,231.7,231.77,231.55,231.55,43956.0,231.7,231.77,231.55,231.55,43956.0
2024-09-05 11:20:00,231.58,231.6,231.45,231.52,20160.0,231.58,231.6,231.45,231.52,20160.0
2024-09-05 11:25:00,231.5,231.62,231.41,231.55,20030.0,231.5,231.62,231.41,231.55,20030.0
2024-09-05 11:30:00,231.55,231.76,231.54,231.76,40345.0,231.55,231.76,231.54,231.76,40345.0
2024-09-05 11:35:00,231.74,231.99,231.67,231.98,36992.0,231.74,231.99,231.67,231.98,36992.0
2024-09-05 11:40:00,231.97,231.98,231.76,231.8,50218.0,231.97,231.98,231.76,231.8,50218.0
2024-09-05 11:45:00,231.81,231.9,231.77,231.78,17910.0,231.81,231.9,231.77,231.78,17910.0
2024-09-05 11:50:00,231.75,231.75,231.56,231.63,24337.0,231.75,231.75,231.56,231.63,24337.0
2024-09-05 11:55:00,231.61,231.71,231.6,231.62,23516.0,231.61,231.71,231.6,231.62,23516.0
2024-09-05 12:00:00,231.63,231.81,231.63,231.72,7397.0,231.63,231.81,231.63,231.72,7397.0
2024-09-05 12:05:00,231.72,231.77,231.6,231.66,12384.0,231.72,231.77,231.6,231.66,12384.0
2024-09-05 12:10:00,231.67,231.69,231.58,231.64,11288.0,231.67,231.69,231.58,231.64,11288.0
2024-09-05 12:15:00,231.62,231.77,231.58,231.77,3789.0,231.62,231.77,231.58,231.77,3789.0
2024-09-05 12:20:00,231.75,231.91,231.75,231.87,33482.0,231.75,231.91,231.75,231.87,33482.0
2024-09-05 12:25:00,231.88,231.95,231.88,231.94,42158.0,231.88,231.95,231.88,231.94,42158.0
2024-09-05 12:30:00,231.91,231.94,231.85,231.9,22110.0,231.91,231.94,231.85,231.9,22110.0
2024-09-05 12:35:00,231.87,231.97,231.85,231.94,64613.0,231.87,231.97,231.85,231.94,64613.0
2024-09-05 12:40:00,231.94,231.96,231.82,231.82,11852.0,231.94,231.96,231.82,231.82,11852.0
2024-09-05 12:45:00,231.8,231.9,231.77,231.88,10437.0,231.8,231.9,231.77,231.88,10437.0
2024-09-05 12:50:00,231.92,232.06,231.88,231.97,30686.0,231.92,232.06,231.88,231.97,30686.0
2024-09-05 12:55:00,231.98,232.0,231.92,231.94,17976.0,231.98,232.0,231.92,231.94,17976.0
2024-09-05 13:00:00,231.95,232.01,231.84,231.86,9150.0,231.95,232.01,231.84,231.86,9150.0
2024-09-05 13:05:00,231.86,231.92,231.86,231.91,8801.0,231.86,231.92,231.86,231.91,8801.0
2024-09-05 13:10:00,231.88,231.99,231.85,231.96,8770.0,231.88,231.99,231.85,231.96,8770.0
2024-09-05 13:15:00,231.96,232.14,231.91,232.14,30496.0,231.96,232.14,231.91,232.14,30496.0
2024-09-05 13:20:00,232.13,232.16,232.06,232.15,11099.0,232.13,232.16,232.06,232.15,11099.0
2024-09-05 13:25:00,232.2,232.26,232.12,232.16,16673.0,232.2,232.26,232.12,232.16,16673.0
2024-09-05 13:30:00,232.16,232.21,232.12,232.21,21968.0,232.16,232.21,232.12,232.21,21968.0
2024-09-05 13:35:00,232.21,232.22,232.07,232.18,17605.0,232.21,232.22,232.07,232.18,17605.0
2024-09-05 13:40:00,232.18,232.26,232.18,232.2,14882.0,232.18,232.26,232.18,232.2,14882.0
2024-09-05 13:45:00,232.19,232.24,232.19,232.21,13080.0,232.19,232.24,232.19,232.21,13080.0
2024-09-05 13:50:00,232.2,232.28,232.14,232.26,20401.0,232.2,232.28,232.14,232.26,20401.0
2024-09-05 13:55:00,232.27,232.42,232.25,232.38,26551.0,232.27,232.42,232.25,232.38,26551.0
2024-09-05 14:00:00,232.39,232.48,232.38,232.46,46084.0,232.39,232.48,232.38,232.46,46084.0
2024-09-05 14:05:00,232.45,232.48,232.42,232.45,12103.0,232.45,232.48,232.42,232.45,12103.0
2024-09-05 14:10:00,232.45,232.51,232.43,232.49,28937.0,232.45,232.51,232.43,232.49,28937.0
2024-09-05 14:15:00,232.49,232.51,232.35,232.37,29775.0,232.49,232.51,232.35,232.37,29775.0
2024-09-05 14:20:00,232.37,232.46,232.36,232.44,22410.0,232.37,232.46,232.36,232.44,22410.0
2024-09-05 14:25:00,232.44,232.49,232.42,232.45,20610.0,232.44,232.49,232.42,232.45,20610.0
2024-09-05 14:30:00,232.44,232.54,232.44,232.51,18343.0,232.44,232.54,232.44,232.51,18343.0
2024-09-05 14:35:00,232.54,232.56,232.48,232.49,15028.0,232.54,232.56,232.48,232.49,15028.0
2024-09-05 14:40:00,232.49,232.49,232.41,232.42,20280.0,232.49,232.49,232.41,232.42,20280.0
2024-09-05 14:45:00,232.42,232.49,232.4,232.49,19114.0,232.42,232.49,232.4,232.49,19114.0
2024-09-05 14:50:00,232.48,232.5,232.44,232.44,17239.0,232.48,232.5,232.44,232.44,17239.0
2024-09-05 14:55:00,232.44,232.46,232.4,232.42,8176.0,232.44,232.46,232.4,232.42,8176.0
2024-09-05 15:00:00,232.44,232.47,232.42,232.45,34809.0,232.44,232.47,232.42,232.45,34809.0
2024-09-05 15:05:00,232.45,232.46,232.4,232.4,27701.0,232.45,232.46,232.4,232.4,27701.0
2024-09-05 15:10:00,232.41,232.44,232.37,232.37,66982.0,232.41,232.44,232.37,232.37,66982.0
2024-09-05 15:15:00,232.36,232.41,232.33,232.36,63451.0,232.36,232.41,232.33,232.36,63451.0
2024-09-05 15:20:00,232.36,232.4,232.35,232.4,26689.0,232.36,232.4,232.35,232.4,26689.0
2024-09-05 15:25:00,232.39,232.4,232.33,232.35,33381.0,232.39,232.4,232.33,232.35,33381.0
2024-09-05 15:30:00,232.36,232.46,232.35,232.44,20526.0,232.36,232.46,232.35,232.44,20526.0
2024-09-05 15:35:00,232.44,232.47,232.42,232.46,23931.0,232.44,232.47,232.42,232.46,23931.0
2024-09-05 15:40:00,232.45,232.46,232.3,232.32,43307.0,232.45,232.46,232.3,232.32,43307.0
2024-09-05 15:45:00,232.31,232.36,232.3,232.32,49896.0,232.31,232.36,232.3,232.32,49896.0
2024-09-05 15:50:00,232.33,232.33,232.23,232.27,64956.0,232.33,232.33,232.23,232.27,64956.0
2024-09-05 15:55:00,232.26,232.37,232.23,232.37,189450.0,232.26,232.37,232.23,232.37,189450.0
2024-09-06 09:30:00,231.83,232.07,231.76,232.07,96884.0,231.83,232.07,231.76,232.07,96884.0
2024-09-06 09:35:00,232.08,232.13,231.21,231.48,158743.0,232.08,232.13,231.21,231.48,158743.0
2024-09-06 09:40:00,231.53,231.73,231.41,231.54,45515.0,231.53,231.73,231.41,231.54,45515.0
2024-09-06 09:45:00,231.54,232.0,231.45,231.81,31929.0,231.54,232.0,231.45,231.81,31929.0
2024-09-06 09:50:00,231.81,232.0,231.68,231.74,29587.0,231.81,232.0,231.68,231.74,29587.0
2024-09-06 09:55:00,231.77,232.06,231.76,231.91,53265.0,231.77,232.06,231.76,231.91,53265.0
2024-09-06 10:00:00,231.9,231.93,231.53,231.59,102839.0,231.9,231.93,231.53,231.59,102839.0
2024-09-06 10:05:00,231.6,231.66,231.26,231.55,69652.0,231.6,231.66,231.26,231.55,69652.0
2024-09-06 10:10:00,231.58,231.81,231.58,231.8,24219.0,231.58,231.81,231.58,231.8,24219.0
2024-09-06 10:15:00,231.8,231.99,231.64,231.91,47944.0,231.8,231.99,231.64,231.91,47944.0
2024-09-06 10:20:00,231.93,231.97,231.69,231.74,12849.0,231.93,231.97,231.69,231.74,12849.0
2024-09-06 10:25:00,231.71,231.82,231.4,231.52,50517.0,231.71,231.82,231.4,231.52,50517.0
2024-09-06 10:30:00,231.5,231.52,231.1,231.47,93793.0,231.5,231.52,231.1,231.47,93793.0
2024-09-06 10:35:00,231.39,231.96,231.36,231.96,53267.0,231.39,231.96,231.36,231.96,53267.0
2024-09-06 10:40:00,231.98,232.48,231.96,232.28,100997.0,231.98,232.48,231.96,232.28,100997.0
2024-09-06 10:45:00,232.29,232.44,232.08,232.16,67933.0,232.29,232.44,232.08,232.16,67933.0
2024-09-06 10:50:00,232.19,232.27,231.63,231.63,151545.0,232.19,232.27,231.63,231.63,151545.0
2024-09-06 10:55:00,231.65,231.81,231.55,231.64,25413.0,231.65,231.81,231.55,231.64,25413.0
2024-09-06 11:00:00,231.63,232.76,231.58,232.24,153909.0,231.63,232.76,231.58,232.24,153909.0
2024-09-06 11:05:00,232.22,232.38,231.76,231.77,86876.0,232.22,232.38,231.76,231.77,86876.0
2024-09-06 11:10:00,231.78,232.46,231.76,232.36,85088.0,231.78,232.46,231.76,232.36,85088.0
2024-09-06 11:15:00,232.36,232.65,232.2,232.27,62286.0,232.36,232.65,232.2,232.27,62286.0
2024-09-06 11:20:00,232.28,232.52,232.11,232.44,53726.0,232.28,232.52,232.11,232.44,53726.0
2024-09-06 11:25:00,232.54,232.72,232.27,232.45,55809.0,232.54,232.72,232.27,232.45,55809.0
2024-09-06 11:30:00,232.47,232.47,232.06,232.26,22761.0,232.47,232.47,232.06,232.26,22761.0
2024-09-06 11:35:00,232.25,232.38,231.9,231.96,26754.0,232.25,232.38,231.9,231.96,26754.0
2024-09-06 11:40:00,231.91,232.06,231.84,231.88,31853.0,231.91,232.06,231.84,231.88,31853.0
2024-09-06 11:45:00,231.89,231.93,231.73,231.79,30273.0,231.89,231.93,231.73,231.79,30273.0
2024-09-06 11:50:00,231.8,231.84,231.41,231.47,55744.0,231.8,231.84,231.41,231.47,55744.0
2024-09-06 11:55:00,231.48,231.6,231.36,231.54,51638.0,231.48,231.6,231.36,231.54,51638.0
2024-09-06 12:00:00,231.5,231.52,230.8,230.83,80822.0,231.5,231.52,230.8,230.83,80822.0
2024-09-06 12:05:00,230.8,231.14,230.6,231.01,95635.0,230.8,231.14,230.6,231.01,95635.0
2024-09-06 12:10:00,231.0,231.04,230.74,230.74,24732.0,231.0,231.04,230.74,230.74,24732.0
2024-09-06 12:15:00,230.75,230.75,230.39,230.44,78670.0,230.75,230.75,230.39,230.44,78670.0
2024-09-06 12:20:00,230.43,230.57,230.07,230.29,147475.0,230.43,230.57,230.07,230.29,147475.0
2024-09-06 12:25:00,230.28,230.51,230.19,230.51,22876.0,230.28,230.51,230.19,230.51,22876.0
2024-09-06 12:30:00,230.5,230.5,230.23,230.42,27623.0,230.5,230.5,230.23,230.42,27623.0
2024-09-06 12:35:00,230.39,230.56,230.31,230.38,50521.0,230.39,230.56,230.31,230.38,50521.0
2024-09-06 12:40:00,230.33,230.35,229.62,229.86,340905.0,230.33,230.35,229.62,229.86,340905.0
2024-09-06 12:45:00,229.88,229.99,229.63,229.79,225235.0,229.88,229.99,229.63,229.79,225235.0
2024-09-06 12:50:00,229.81,229.97,229.7,229.73,62363.0,229.81,229.97,229.7,229.73,62363.0
2024-09-06 12:55:00,229.73,230.02,229.72,229.99,133156.0,229.73,230.02,229.72,229.99,133156.0
2024-09-06 13:00:00,230.01,230.05,229.69,229.92,62486.0,230.01,230.05,229.69,229.92,62486.0
2024-09-06 13:05:00,229.94,230.06,229.8,230.05,59225.0,229.94,230.06,229.8,230.05,59225.0
2024-09-06 13:10:00,230.03,230.23,230.02,230.14,73928.0,230.03,230.23,230.02,230.14,73928.0
2024-09-06 13:15:00,230.12,230.27,230.11,230.14,32590.0,230.12,230.27,230.11,230.14,32590.0
2024-09-06 13:20:00,230.14,230.46,230.14,230.45,53117.0,230.14,230.46,230.14,230.45,53117.0
2024-09-06 13:25:00,230.46,230.68,230.45,230.58,33839.0,230.46,230.68,230.45,230.58,33839.0
2024-09-06 13:30:00,230.58,230.74,230.5,230.5,41878.0,230.58,230.74,230.5,230.5,41878.0
2024-09-06 13:35:00,230.48,230.49,230.36,230.39,10015.0,230.48,230.49,230.36,230.39,10015.0
2024-09-06 13:40:00,230.43,230.52,230.23,230.47,29890.0,230.43,230.52,230.23,230.47,29890.0
2024-09-06 13:45:00,230.48,230.5,230.25,230.46,31691.0,230.48,230.5,230.25,230.46,31691.0
2024-09-06 13:50:00,230.46,230.53,230.39,230.41,27498.0,230.46,230.53,230.39,230.41,27498.0
2024-09-06 13:55:00,230.42,230.71,230.41,230.6,37354.0,230.42,230.71,230.41,230.6,37354.0
2024-09-06 14:00:00,230.65,230.67,230.28,230.43,36249.0,230.65,230.67,230.28,230.43,36249.0
2024-09-06 14:05:00,230.43,230.65,230.42,230.49,31818.0,230.43,230.65,230.42,230.49,31818.0
2024-09-06 14:10:00,230.48,230.63,230.48,230.54,38593.0,230.48,230.63,230.48,230.54,38593.0
2024-09-06 14:15:00,230.53,230.74,230.53,230.56,6151.0,230.53,230.74,230.53,230.56,6151.0
2024-09-06 14:20:00,230.57,230.6,230.43,230.59,4977.0,230.57,230.6,230.43,230.59,4977.0
2024-09-06 14:25:00,230.57,230.67,230.57,230.64,20519.0,230.57,230.67,230.57,230.64,20519.0
2024-09-06 14:30:00,230.66,230.68,230.5,230.5,9477.0,230.66,230.68,230.5,230.5,9477.0
2024-09-06 14:35:00,230.45,230.52,230.38,230.46,10021.0,230.45,230.52,230.38,230.46,10021.0
2024-09-06 14:40:00,230.47,230.5,230.39,230.44,3835.0,230.47,230.5,230.39,230.44,3835.0
2024-09-06 14:45:00,230.43,230.54,230.41,230.49,11707.0,230.43,230.54,230.41,230.49,11707.0
2024-09-06 14:50:00,230.46,230.48,230.39,230.4,11849.0,230.46,230.48,230.39,230.4,11849.0
2024-09-06 14:55:00,230.39,230.57,230.39,230.53,13666.0,230.39,230.57,230.39,230.53,13666.0
2024-09-06 15:00:00,230.54,230.56,230.16,230.3,48928.0,230.54,230.56,230.16,230.3,48928.0
2024-09-06 15:05:00,230.27,230.37,230.27,230.34,25204.0,230.27,230.37,230.27,230.34,25204.0
2024-09-06 15:10:00,230.33,230.52,230.33,230.49,116411.0,230.33,230.52,230.33,230.49,116411.0
2024-09-06 15:15:00,230.51,230.52,230.38,230.48,33441.0,230.51,230.52,230.38,230.48,33441.0
2024-09-06 15:20:00,230.48,230.57,230.45,230.48,21008.0,230.48,230.57,230.45,230.48,21008.0
2024-09-06 15:25:00,230.48,230.54,230.39,230.51,32072.0,230.48,230.54,230.39,230.51,32072.0
2024-09-06 15:30:00,230.51,230.67,230.48,230.49,40960.0,230.51,230.67,230.48,230.49,40960.0
2024-09-06 15:35:00,230.47,230.54,230.41,230.49,35483.0,230.47,230.54,230.41,230.49,35483.0
2024-09-06 15:40:00,230.5,230.59,230.45,230.57,41199.0,230.5,230.59,230.45,230.57,41199.0
2024-09-06 15:45:00,230.58,230.72,230.55,230.7,73155.0,230.58,230.72,230.55,230.7,73155.0
2024-09-06 15:50:00,230.71,230.71,230.58,230.68,90967.0,230.71,230.71,230.58,230.68,90967.0
2024-09-06 15:55:00,230.69,230.73,230.62,230.63,139073.0,230.69,230.73,230.62,230.63,139073.0
2024-09-09 09:30:00,231.26,231.36,231.02,231.22,99572.0,231.26,231.36,231.02,231.22,99572.0
2024-09-09 09:35:00,231.24,231.28,231.1,231.26,33773.0,231.24,231.28,231.1,231.26,33773.0
2024-09-09 09:40:00,231.27,231.34,231.1,231.13,19998.0,231.27,231.34,231.1,231.13,19998.0
2024-09-09 09:45:00,231.16,231.35,231.16,231.16,28514.0,231.16,231.35,231.16,231.16,28514.0
2024-09-09 09:50:00,231.13,231.16,230.94,230.99,24103.0,231.13,231.16,230.94,230.99,24103.0
2024-09-09 09:55:00,230.99,231.08,230.96,231.0,15326.0,230.99,231.08,230.96,231.0,15326.0
2024-09-09 10:00:00,230.98,231.04,230.87,230.94,43396.0,230.98,231.04,230.87,230.94,43396.0
2024-09-09 10:05:00,230.97,230.98,230.74,230.75,54475.0,230.97,230.98,230.74,230.75,54475.0
2024-09-09 10:10:00,230.76,230.88,230.67,230.88,31708.0,230.76,230.88,230.67,230.88,31708.0
2024-09-09 10:15:00,230.87,231.11,230.78,230.8,47381.0,230.87,231.11,230.78,230.8,47381.0
2024-09-09 10:20:00,230.82,230.86,230.63,230.84,138361.0,230.82,230.86,230.63,230.84,138361.0
2024-09-09 10:25:00,230.85,231.0,230.85,230.99,37512.0,230.85,231.0,230.85,230.99,37512.0
2024-09-09 10:30:00,230.99,230.99,230.81,230.83,53486.0,230.99,230.99,230.81,230.83,53486.0
2024-09-09 10:35:00,230.84,230.89,230.67,230.73,19213.0,230.84,230.89,230.67,230.73,19213.0
2024-09-09 10:40:00,230.74,230.74,230.4,230.47,58836.0,230.74,230.74,230.4,230.47,58836.0
2024-09-09 10:45:00,230.47,230.68,230.39,230.68,47100.0,230.47,230.68,230.39,230.68,47100.0
2024-09-09 10:50:00,230.69,230.73,230.61,230.73,20218.0,230.69,230.73,230.61,230.73,20218.0
2024-09-09 10:55:00,230.74,230.75,230.68,230.71,20963.0,230.74,230.75,230.68,230.71,20963.0
2024-09-09 11:00:00,230.74,230.81,230.57,230.6,10854.0,230.74,230.81,230.57,230.6,10854.0
2024-09-09 11:05:00,230.58,230.75,230.48,230.69,17133.0,230.58,230.75,230.48,230.69,17133.0
2024-09-09 11:10:00,230.72,230.73,230.54,230.54,14213.0,230.72,230.73,230.54,230.54,14213.0
2024-09-09 11:15:00,230.53,230.54,230.43,230.45,14196.0,230.53,230.54,230.43,230.45,14196.0
2024-09-09 11:20:00,230.45,230.57,230.43,230.53,27108.0,230.45,230.57,230.43,230.53,27108.0
2024-09-09 11:25:00,230.53,230.61,230.48,230.55,13020.0,230.53,230.61,230.48,230.55,13020.0
2024-09-09 11:30:00,230.56,230.78,230.56,230.76,28006.0,230.56,230.78,230.56,230.76,28006.0
2024-09-09 11:35:00,230.77,230.8,230.67,230.75,12997.0,230.77,230.8,230.67,230.75,12997.0
2024-09-09 11:40:00,230.75,230.8,230.71,230.75,8983.0,230.75,230.8,230.71,230.75,8983.0
2024-09-09 11:45:00,230.76,230.92,230.76,230.85,10369.0,230.76,230.92,230.76,230.85,10369.0
2024-09-09 11:50:00,230.83,230.91,230.82,230.91,9969.0,230.83,230.91,230.82,230.91,9969.0
2024-09-09 11:55:00,230.91,230.99,230.9,230.94,11379.0,230.91,230.99,230.9,230.94,11379.0
2024-09-09 12:00:00,230.98,231.12,230.97,231.1,123592.0,230.98,231.12,230.97,231.1,123592.0
2024-09-09 12:05:00,231.09,231.15,231.05,231.15,73203.0,231.09,231.15,231.05,231.15,73203.0
2024-09-09 12:10:00,231.09,231.22,231.05,231.2,18508.0,231.09,231.22,231.05,231.2,18508.0
2024-09-09 12:15:00,231.2,231.31,231.2,231.29,22042.0,231.2,231.31,231.2,231.29,22042.0
2024-09-09 12:20:00,231.29,231.29,231.15,231.16,38699.0,231.29,231.29,231.15,231.16,38699.0
2024-09-09 12:25:00,231.16,231.23,231.15,231.19,14518.0,231.16,231.23,231.15,231.19,14518.0
2024-09-09 12:30:00,231.18,231.29,231.17,231.24,14069.0,231.18,231.29,231.17,231.24,14069.0
2024-09-09 12:35:00,231.28,231.28,231.24,231.25,14014.0,231.28,231.28,231.24,231.25,14014.0
2024-09-09 12:40:00,231.25,231.35,231.25,231.27,13954.0,231.25,231.35,231.25,231.27,13954.0
2024-09-09 12:45:00,231.26,231.29,231.19,231.2,14516.0,231.26,231.29,231.19,231.2,14516.0
2024-09-09 12:50:00,231.21,231.22,231.15,231.19,20602.0,231.21,231.22,231.15,231.19,20602.0
2024-09-09 12:55:00,231.17,231.51,231.15,231.44,64826.0,231.17,231.51,231.15,231.44,64826.0
2024-09-09 13:00:00,231.43,231.44,231.27,231.29,20426.0,231.43,231.44,231.27,231.29,20426.0
2024-09-09 13:05:00,231.29,231.33,231.25,231.26,24751.0,231.29,231.33,231.25,231.26,24751.0
2024-09-09 13:10:00,231.26,231.3,231.21,231.26,7943.0,231.26,231.3,231.21,231.26,7943.0
2024-09-09 13:15:00,231.23,231.23,231.17,231.21,14663.0,231.23,231.23,231.17,231.21,14663.0
2024-09-09 13:20:00,231.22,231.29,231.2,231.23,6452.0,231.22,231.29,231.2,231.23,6452.0
2024-09-09 13:25:00,231.24,231.37,231.23,231.31,14770.0,231.24,231.37,231.23,231.31,14770.0
2024-09-09 13:30:00,231.31,231.41,231.29,231.4,24737.0,231.31,231.41,231.29,231.4,24737.0
2024-09-09 13:35:00,231.41,231.62,231.41,231.43,58175.0,231.41,231.62,231.41,231.43,58175.0
2024-09-09 13:40:00,231.43,231.45,231.25,231.25,8137.0,231.43,231.45,231.25,231.25,8137.0
2024-09-09 13:45:00,231.25,231.3,231.22,231.23,10277.0,231.25,231.3,231.22,231.23,10277.0
2024-09-09 13:50:00,231.23,231.24,231.0,231.03,39802.0,231.23,231.24,231.0,231.03,39802.0
2024-09-09 13:55:00,231.04,231.08,230.96,231.01,13443.0,231.04,231.08,230.96,231.01,13443.0
2024-09-09 14:00:00,231.0,231.04,230.95,230.98,11410.0,231.0,231.04,230.95,230.98,11410.0
2024-09-09 14:05:00,230.97,231.02,230.96,231.01,10097.0,230.97,231.02,230.96,231.01,10097.0
2024-09-09 14:10:00,230.98,231.08,230.98,231.07,6550.0,230.98,231.08,230.98,231.07,6550.0
2024-09-09 14:15:00,231.08,231.13,231.01,231.12,10006.0,231.08,231.13,231.01,231.12,10006.0
2024-09-09 14:20:00,231.12,231.21,231.12,231.19,32328.0,231.12,231.21,231.12,231.19,32328.0
2024-09-09 14:25:00,231.19,231.21,231.15,231.17,12276.0,231.19,231.21,231.15,231.17,12276.0
2024-09-09 14:30:00,231.16,231.17,231.13,231.13,11646.0,231.16,231.17,231.13,231.13,11646.0
2024-09-09 14:35:00,231.14,231.3,231.14,231.27,143049.0,231.14,231.3,231.14,231.27,143049.0
2024-09-09 14:40:00,231.27,231.32,231.25,231.31,12122.0,231.27,231.32,231.25,231.31,12122.0
2024-09-09 14:45:00,231.31,231.37,231.3,231.37,13321.0,231.31,231.37,231.3,231.37,13321.0
2024-09-09 14:50:00,231.38,231.51,231.38,231.48,13806.0,231.38,231.51,231.38,231.48,13806.0
2024-09-09 14:55:00,231.48,231.51,231.45,231.47,15946.0,231.48,231.51,231.45,231.47,15946.0
2024-09-09 15:00:00,231.45,231.45,231.31,231.33,16449.0,231.45,231.45,231.31,231.33,16449.0
2024-09-09 15:05:00,231.34,231.4,231.33,231.37,7932.0,231.34,231.4,231.33,231.37,7932.0
2024-09-09 15:10:00,231.36,231.36,231.28,231.3,8152.0,231.36,231.36,231.28,231.3,8152.0
2024-09-09 15:15:00,231.31,231.4,231.31,231.4,19032.0,231.31,231.4,231.31,231.4,19032.0
2024-09-09 15:20:00,231.37,231.38,231.31,231.33,3293.0,231.37,231.38,231.31,231.33,3293.0
2024-09-09 15:25:00,231.32,231.4,231.16,231.39,22611.0,231.32,231.4,231.16,231.39,22611.0
2024-09-09 15:30:00,231.39,231.39,231.3,231.31,24905.0,231.39,231.39,231.3,231.31,24905.0
2024-09-09 15:35:00,231.31,231.4,231.31,231.38,35782.0,231.31,231.4,231.31,231.38,35782.0
2024-09-09 15:40:00,231.39,231.58,231.39,231.54,47678.0,231.39,231.58,231.39,231.54,47678.0
2024-09-09 15:45:00,231.55,231.57,231.46,231.49,47366.0,231.55,231.57,231.46,231.49,47366.0
2024-09-09 15:50:00,231.5,231.52,231.47,231.51,32532.0,231.5,231.52,231.47,231.51,32532.0
2024-09-09 15:55:00,231.51,231.61,231.5,231.6,175067.0,231.51,231.61,231.5,231.6,175067.0
2024-09-10 09:30:00,232.39,232.43,232.1,232.17,90091.0,232.39,232.43,232.1,232.17,90091.0
2024-09-10 09:35:00,232.14,232.24,231.95,231.96,60118.0,232.14,232.24,231.95,231.96,60118.0
2024-09-10 09:40:00,231.95,232.01,231.82,231.95,40996.0,231.95,232.01,231.82,231.95,40996.0
2024-09-10 09:45:00,231.9,231.98,231.8,231.88,38356.0,231.9,231.98,231.8,231.88,38356.0
2024-09-10 09:50:00,231.88,231.89,231.61,231.77,50333.0,231.88,231.89,231.61,231.77,50333.0
2024-09-10 09:55:00,231.73,231.81,231.66,231.68,16193.0,231.73,231.81,231.66,231.68,16193.0
2024-09-10 10:00:00,231.63,231.72,231.48,231.54,61158.0,231.63,231.72,231.48,231.54,61158.0
2024-09-10 10:05:00,231.58,231.69,231.46,231.53,34619.0,231.58,231.69,231.46,231.53,34619.0
2024-09-10 10:10:00,231.51,231.62,231.27,231.34,92790.0,231.51,231.62,231.27,231.34,92790.0
2024-09-10 10:15:00,231.35,231.63,231.32,231.41,34907.0,231.35,231.63,231.32,231.41,34907.0
2024-09-10 10:20:00,231.43,231.55,231.31,231.39,23182.0,231.43,231.55,231.31,231.39,23182.0
2024-09-10 10:25:00,231.4,231.46,231.16,231.16,36477.0,231.4,231.46,231.16,231.16,36477.0
2024-09-10 10:30:00,231.17,231.56,231.12,231.48,32899.0,231.17,231.56,231.12,231.48,32899.0
2024-09-10 10:35:00,231.48,231.67,231.45,231.62,37807.0,231.48,231.67,231.45,231.62,37807.0
2024-09-10 10:40:00,231.63,231.63,231.45,231.47,14333.0,231.63,231.63,231.45,231.47,14333.0
2024-09-10 10:45:00,231.45,231.62,231.41,231.61,20638.0,231.45,231.62,231.41,231.61,20638.0
2024-09-10 10:50:00,231.62,231.8,231.61,231.8,10635.0,231.62,231.8,231.61,231.8,10635.0
2024-09-10 10:55:00,231.79,231.85,231.71,231.85,46916.0,231.79,231.85,231.71,231.85,46916.0
2024-09-10 11:00:00,231.87,231.91,231.8,231.91,22448.0,231.87,231.91,231.8,231.91,22448.0
2024-09-10 11:05:00,231.91,232.05,231.87,232.02,15137.0,231.91,232.05,231.87,232.02,15137.0
2024-09-10 11:10:00,232.03,232.08,231.88,231.94,23020.0,232.03,232.08,231.88,231.94,23020.0
2024-09-10 11:15:00,231.94,232.09,231.85,232.05,42235.0,231.94,232.09,231.85,232.05,42235.0
2024-09-10 11:20:00,232.07,232.17,232.02,232.16,31293.0,232.07,232.17,232.02,232.16,31293.0
2024-09-10 11:25:00,232.16,232.31,232.15,232.23,72576.0,232.16,232.31,232.15,232.23,72576.0
2024-09-10 11:30:00,232.23,232.39,232.23,232.38,40866.0,232.23,232.39,232.23,232.38,40866.0
2024-09-10 11:35:00,232.37,232.74,232.36,232.38,128571.0,232.37,232.74,232.36,232.38,128571.0
2024-09-10 11:40:00,232.36,232.55,232.36,232.54,38299.0,232.36,232.55,232.36,232.54,38299.0
2024-09-10 11:45:00,232.53,232.61,232.51,232.56,23033.0,232.53,232.61,232.51,232.56,23033.0
2024-09-10 11:50:00,232.54,232.56,232.27,232.31,44190.0,232.54,232.56,232.27,232.31,44190.0
2024-09-10 11:55:00,232.29,232.37,232.14,232.19,23646.0,232.29,232.37,232.14,232.19,23646.0
2024-09-10 12:00:00,232.21,232.22,232.05,232.1,14670.0,232.21,232.22,232.05,232.1,14670.0
2024-09-10 12:05:00,232.08,232.15,232.01,232.08,21627.0,232.08,232.15,232.01,232.08,21627.0
2024-09-10 12:10:00,232.06,232.26,232.06,232.21,41636.0,232.06,232.26,232.06,232.21,41636.0
2024-09-10 12:15:00,232.29,232.36,232.26,232.29,22650.0,232.29,232.36,232.26,232.29,22650.0
2024-09-10 12:20:00,232.29,232.31,232.1,232.17,14270.0,232.29,232.31,232.1,232.17,14270.0
2024-09-10 12:25:00,232.15,232.34,232.15,232.29,138482.0,232.15,232.34,232.15,232.29,138482.0
2024-09-10 12:30:00,232.29,232.36,232.27,232.33,84598.0,232.29,232.36,232.27,232.33,84598.0
2024-09-10 12:35:00,232.31,232.36,232.26,232.28,19854.0,232.31,232.36,232.26,232.28,19854.0
2024-09-10 12:40:00,232.29,232.35,232.28,232.33,14295.0,232.29,232.35,232.28,232.33,14295.0
2024-09-10 12:45:00,232.33,232.36,232.29,232.29,6307.0,232.33,232.36,232.29,232.29,6307.0
2024-09-10 12:50:00,232.29,232.48,232.26,232.4,29503.0,232.29,232.48,232.26,232.4,29503.0
2024-09-10 12:55:00,232.41,232.42,232.36,232.38,40545.0,232.41,232.42,232.36,232.38,40545.0
2024-09-10 13:00:00,232.37,232.44,232.31,232.39,32848.0,232.37,232.44,232.31,232.39,32848.0
2024-09-10 13:05:00,232.38,232.45,232.33,232.36,13264.0,232.38,232.45,232.33,232.36,13264.0
2024-09-10 13:10:00,232.34,232.36,232.24,232.32,90325.0,232.34,232.36,232.24,232.32,90325.0
2024-09-10 13:15:00,232.33,232.44,232.32,232.42,66225.0,232.33,232.44,232.32,232.42,66225.0
2024-09-10 13:20:00,232.43,232.47,232.41,232.46,36368.0,232.43,232.47,232.41,232.46,36368.0
2024-09-10 13:25:00,232.45,232.48,232.32,232.32,43884.0,232.45,232.48,232.32,232.32,43884.0
2024-09-10 13:30:00,232.32,232.33,232.24,232.31,28318.0,232.32,232.33,232.24,232.31,28318.0
2024-09-10 13:35:00,232.33,232.36,232.25,232.29,10726.0,232.33,232.36,232.25,232.29,10726.0
2024-09-10 13:40:00,232.3,232.37,232.29,232.31,11028.0,232.3,232.37,232.29,232.31,11028.0
2024-09-10 13:45:00,232.31,232.33,232.27,232.28,18200.0,232.31,232.33,232.27,232.28,18200.0
2024-09-10 13:50:00,232.29,232.35,232.29,232.32,27776.0,232.29,232.35,232.29,232.32,27776.0
2024-09-10 13:55:00,232.33,232.35,232.21,232.24,53943.0,232.33,232.35,232.21,232.24,53943.0
2024-09-10 14:00:00,232.24,232.25,232.15,232.18,21333.0,232.24,232.25,232.15,232.18,21333.0
2024-09-10 14:05:00,232.17,232.22,232.17,232.21,3067.0,232.17,232.22,232.17,232.21,3067.0
2024-09-10 14:10:00,232.19,232.29,232.17,232.29,5669.0,232.19,232.29,232.17,232.29,5669.0
2024-09-10 14:15:00,232.31,232.36,232.3,232.35,12305.0,232.31,232.36,232.3,232.35,12305.0
2024-09-10 14:20:00,232.35,232.41,232.32,232.37,13524.0,232.35,232.41,232.32,232.37,13524.0
2024-09-10 14:25:00,232.36,232.36,232.3,232.33,8718.0,232.36,232.36,232.3,232.33,8718.0
2024-09-10 14:30:00,232.37,232.42,232.35,232.39,24088.0,232.37,232.42,232.35,232.39,24088.0
2024-09-10 14:35:00,232.41,232.48,232.39,232.48,9906.0,232.41,232.48,232.39,232.48,9906.0
2024-09-10 14:40:00,232.49,232.57,232.48,232.52,20712.0,232.49,232.57,232.48,232.52,20712.0
2024-09-10 14:45:00,232.54,232.56,232.46,232.49,14679.0,232.54,232.56,232.46,232.49,14679.0
2024-09-10 14:50:00,232.49,232.53,232.48,232.52,8599.0,232.49,232.53,232.48,232.52,8599.0
2024-09-10 14:55:00,232.51,232.56,232.49,232.55,24335.0,232.51,232.56,232.49,232.55,24335.0
2024-09-10 15:00:00,232.55,232.55,232.5,232.54,14882.0,232.55,232.55,232.5,232.54,14882.0
2024-09-10 15:05:00,232.54,232.6,232.52,232.6,9569.0,232.54,232.6,232.52,232.6,9569.0
2024-09-10 15:10:00,232.59,232.62,232.59,232.62,21401.0,232.59,232.62,232.59,232.62,21401.0
2024-09-10 15:15:00,232.61,232.61,232.37,232.39,31927.0,232.61,232.61,232.37,232.39,31927.0
2024-09-10 15:20:00,232.39,232.53,232.39,232.5,21863.0,232.39,232.53,232.39,232.5,21863.0
2024-09-10 15:25:00,232.5,232.51,232.42,232.45,23514.0,232.5,232.51,232.42,232.45,23514.0
2024-09-10 15:30:00,232.44,232.48,232.42,232.48,29166.0,232.44,232.48,232.42,232.48,29166.0
2024-09-10 15:35:00,232.48,232.5,232.34,232.37,40300.0,232.48,232.5,232.34,232.37,40300.0
2024-09-10 15:40:00,232.38,232.41,232.35,232.37,67663.0,232.38,232.41,232.35,232.37,67663.0
2024-09-10 15:45:00,232.38,232.44,232.36,232.44,23719.0,232.38,232.44,232.36,232.44,23719.0
2024-09-10 15:50:00,232.44,232.57,232.42,232.57,185148.0,232.44,232.57,232.42,232.57,185148.0
2024-09-10 15:55:00,232.56,232.66,232.53,232.62,291324.0,232.56,232.66,232.53,232.62,291324.0
2024-09-11 09:30:00,231.7,231.72,231.31,231.6,119933.0,231.7,231.72,231.31,231.6,119933.0
2024-09-11 09:35:00,231.55,231.74,231.5,231.53,35935.0,231.55,231.74,231.5,231.53,35935.0
2024-09-11 09:40:00,231.5,231.77,231.48,231.66,37813.0,231.5,231.77,231.48,231.66,37813.0
2024-09-11 09:45:00,231.7,231.9,231.65,231.73,60491.0,231.7,231.9,231.65,231.73,60491.0
2024-09-11 09:50:00,231.73,231.96,231.63,231.87,115958.0,231.73,231.96,231.63,231.87,115958.0
2024-09-11 09:55:00,231.92,232.01,231.78,231.93,73769.0,231.92,232.01,231.78,231.93,73769.0
2024-09-11 10:00:00,231.91,231.95,231.41,231.51,74243.0,231.91,231.95,231.41,231.51,74243.0
2024-09-11 10:05:00,231.41,231.64,231.09,231.46,90873.0,231.41,231.64,231.09,231.46,90873.0
2024-09-11 10:10:00,231.47,231.51,231.37,231.48,71447.0,231.47,231.51,231.37,231.48,71447.0
2024-09-11 10:15:00,231.43,231.82,231.38,231.68,89121.0,231.43,231.82,231.38,231.68,89121.0
2024-09-11 10:20:00,231.72,231.72,231.51,231.71,50297.0,231.72,231.72,231.51,231.71,50297.0
2024-09-11 10:25:00,231.7,231.81,231.57,231.64,38648.0,231.7,231.81,231.57,231.64,38648.0
2024-09-11 10:30:00,231.67,231.75,231.37,231.58,60799.0,231.67,231.75,231.37,231.58,60799.0
2024-09-11 10:35:00,231.57,231.61,231.46,231.58,35411.0,231.57,231.61,231.46,231.58,35411.0
2024-09-11 10:40:00,231.58,231.82,231.52,231.6,19803.0,231.58,231.82,231.52,231.6,19803.0
2024-09-11 10:45:00,231.6,231.68,231.46,231.65,36171.0,231.6,231.68,231.46,231.65,36171.0
2024-09-11 10:50:00,231.67,231.95,231.67,231.94,42622.0,231.67,231.95,231.67,231.94,42622.0
2024-09-11 10:55:00,231.95,231.98,231.87,231.9,24431.0,231.95,231.98,231.87,231.9,24431.0
2024-09-11 11:00:00,231.9,231.99,231.82,231.91,50369.0,231.9,231.99,231.82,231.91,50369.0
2024-09-11 11:05:00,231.91,232.19,231.88,232.15,41970.0,231.91,232.19,231.88,232.15,41970.0
2024-09-11 11:10:00,232.15,232.33,232.06,232.29,24191.0,232.15,232.33,232.06,232.29,24191.0
2024-09-11 11:15:00,232.31,232.41,232.25,232.26,43021.0,232.31,232.41,232.25,232.26,43021.0
2024-09-11 11:20:00,232.25,232.3,232.11,232.14,48221.0,232.25,232.3,232.11,232.14,48221.0
2024-09-11 11:25:00,232.13,232.25,232.08,232.24,22362.0,232.13,232.25,232.08,232.24,22362.0
2024-09-11 11:30:00,232.23,232.32,232.19,232.28,26748.0,232.23,232.32,232.19,232.28,26748.0
2024-09-11 11:35:00,232.28,232.42,232.25,232.35,120257.0,232.28,232.42,232.25,232.35,120257.0
2024-09-11 11:40:00,232.34,232.34,232.13,232.14,83675.0,232.34,232.34,232.13,232.14,83675.0
2024-09-11 11:45:00,232.15,232.26,232.11,232.26,28808.0,232.15,232.26,232.11,232.26,28808.0
2024-09-11 11:50:00,232.29,232.36,232.25,232.31,17720.0,232.29,232.36,232.25,232.31,17720.0
2024-09-11 11:55:00,232.31,232.41,232.31,232.4,14218.0,232.31,232.41,232.31,232.4,14218.0
2024-09-11 12:00:00,232.4,232.44,232.3,232.42,21920.0,232.4,232.44,232.3,232.42,21920.0
2024-09-11 12:05:00,232.41,232.52,232.35,232.52,21618.0,232.41,232.52,232.35,232.52,21618.0
2024-09-11 12:10:00,232.51,232.55,232.44,232.48,24950.0,232.51,232.55,232.44,232.48,24950.0
2024-09-11 12:15:00,232.49,232.5,232.31,232.43,43718.0,232.49,232.5,232.31,232.43,43718.0
2024-09-11 12:20:00,232.43,232.47,232.37,232.46,24731.0,232.43,232.47,232.37,232.46,24731.0
2024-09-11 12:25:00,232.47,232.5,232.38,232.5,10876.0,232.47,232.5,232.38,232.5,10876.0
2024-09-11 12:30:00,232.48,232.51,232.4,232.51,9739.0,232.48,232.51,232.4,232.51,9739.0
2024-09-11 12:35:00,232.54,232.67,232.54,232.58,38783.0,232.54,232.67,232.54,232.58,38783.0
2024-09-11 12:40:00,232.58,232.82,232.58,232.75,48010.0,232.58,232.82,232.58,232.75,48010.0
2024-09-11 12:45:00,232.81,232.87,232.64,232.64,53230.0,232.81,232.87,232.64,232.64,53230.0
2024-09-11 12:50:00,232.64,232.67,232.6,232.61,12050.0,232.64,232.67,232.6,232.61,12050.0
2024-09-11 12:55:00,232.61,232.63,232.43,232.44,26637.0,232.61,232.63,232.43,232.44,26637.0
2024-09-11 13:00:00,232.43,232.51,232.38,232.49,28674.0,232.43,232.51,232.38,232.49,28674.0
2024-09-11 13:05:00,232.49,232.57,232.48,232.54,31737.0,232.49,232.57,232.48,232.54,31737.0
2024-09-11 13:10:00,232.57,232.59,232.45,232.47,35305.0,232.57,232.59,232.45,232.47,35305.0
2024-09-11 13:15:00,232.43,232.47,232.34,232.38,25348.0,232.43,232.47,232.34,232.38,25348.0
2024-09-11 13:20:00,232.39,232.4,232.25,232.25,8092.0,232.39,232.4,232.25,232.25,8092.0
2024-09-11 13:25:00,232.25,232.34,232.21,232.33,32717.0,232.25,232.34,232.21,232.33,32717.0
2024-09-11 13:30:00,232.34,232.46,232.28,232.41,20726.0,232.34,232.46,232.28,232.41,20726.0
2024-09-11 13:35:00,232.37,232.37,232.17,232.18,42052.0,232.37,232.37,232.17,232.18,42052.0
2024-09-11 13:40:00,232.19,232.26,232.17,232.23,35568.0,232.19,232.26,232.17,232.23,35568.0
2024-09-11 13:45:00,232.24,232.4,232.23,232.34,29336.0,232.24,232.4,232.23,232.34,29336.0
2024-09-11 13:50:00,232.3,232.42,232.3,232.31,33822.0,232.3,232.42,232.3,232.31,33822.0
2024-09-11 13:55:00,232.3,232.39,232.29,232.39,5989.0,232.3,232.39,232.29,232.39,5989.0
2024-09-11 14:00:00,232.38,232.45,232.34,232.41,80879.0,232.38,232.45,232.34,232.41,80879.0
2024-09-11 14:05:00,232.41,232.54,232.4,232.48,20712.0,232.41,232.54,232.4,232.48,20712.0
2024-09-11 14:10:00,232.46,232.54,232.45,232.52,18598.0,232.46,232.54,232.45,232.52,18598.0
2024-09-11 14:15:00,232.5,232.5,232.37,232.37,42375.0,232.5,232.5,232.37,232.37,42375.0
2024-09-11 14:20:00,232.37,232.37,232.22,232.23,23258.0,232.37,232.37,232.22,232.23,23258.0
2024-09-11 14:25:00,232.2,232.24,232.15,232.18,11252.0,232.2,232.24,232.15,232.18,11252.0
2024-09-11 14:30:00,232.16,232.18,232.11,232.17,20292.0,232.16,232.18,232.11,232.17,20292.0
2024-09-11 14:35:00,232.17,232.17,232.08,232.17,18598.0,232.17,232.17,232.08,232.17,18598.0
2024-09-11 14:40:00,232.19,232.26,232.16,232.23,20014.0,232.19,232.26,232.16,232.23,20014.0
2024-09-11 14:45:00,232.2,232.2,232.12,232.18,12643.0,232.2,232.2,232.12,232.18,12643.0
2024-09-11 14:50:00,232.17,232.18,232.09,232.15,42035.0,232.17,232.18,232.09,232.15,42035.0
2024-09-11 14:55:00,232.15,232.15,232.06,232.09,22773.0,232.15,232.15,232.06,232.09,22773.0
2024-09-11 15:00:00,232.08,232.08,231.95,231.97,42766.0,232.08,232.08,231.95,231.97,42766.0
2024-09-11 15:05:00,231.99,232.0,231.92,231.99,21457.0,231.99,232.0,231.92,231.99,21457.0
2024-09-11 15:10:00,232.0,232.09,232.0,232.05,53306.0,232.0,232.09,232.0,232.05,53306.0
2024-09-11 15:15:00,232.04,232.13,232.04,232.09,13368.0,232.04,232.13,232.04,232.09,13368.0
2024-09-11 15:20:00,232.08,232.08,231.97,232.05,11396.0,232.08,232.08,231.97,232.05,11396.0
2024-09-11 15:25:00,232.05,232.14,232.05,232.11,19603.0,232.05,232.14,232.05,232.11,19603.0
2024-09-11 15:30:00,232.11,232.11,232.03,232.06,24074.0,232.11,232.11,232.03,232.06,24074.0
2024-09-11 15:35:00,232.04,232.06,231.97,231.99,47488.0,232.04,232.06,231.97,231.99,47488.0
2024-09-11 15:40:00,231.99,231.99,231.94,231.98,16054.0,231.99,231.99,231.94,231.98,16054.0
2024-09-11 15:45:00,231.98,232.06,231.96,232.06,96931.0,231.98,232.06,231.96,232.06,96931.0
2024-09-11 15:50:00,232.06,232.14,232.04,232.12,28994.0,232.06,232.14,232.04,232.12,28994.0
2024-09-11 15:55:00,232.12,232.27,232.12,232.24,204339.0,232.12,232.27,232.12,232.24,204339.0
2024-09-12 09:30:00,234.63,234.71,234.42,234.45,194576.0,234.63,234.71,234.42,234.45,194576.0
2024-09-12 09:35:00,234.44,235.11,234.44,235.08,392601.0,234.44,235.11,234.44,235.08,392601.0
2024-09-12 09:40:00,235.08,235.49,235.01,235.42,328605.0,235.08,235.49,235.01,235.42,328605.0
2024-09-12 09:45:00,235.42,235.75,235.02,235.3,360954.0,235.42,235.75,235.02,235.3,360954.0
2024-09-12 09:50:00,235.29,235.47,235.1,235.17,129966.0,235.29,235.47,235.1,235.17,129966.0
2024-09-12 09:55:00,235.21,235.51,235.16,235.18,97733.0,235.21,235.51,235.16,235.18,97733.0
2024-09-12 10:00:00,235.16,235.45,235.08,235.34,144031.0,235.16,235.45,235.08,235.34,144031.0
2024-09-12 10:05:00,235.36,235.63,235.33,235.41,158206.0,235.36,235.63,235.33,235.41,158206.0
2024-09-12 10:10:00,235.41,235.45,234.92,234.97,176771.0,235.41,235.45,234.92,234.97,176771.0
2024-09-12 10:15:00,234.96,235.2,234.82,235.18,72831.0,234.96,235.2,234.82,235.18,72831.0
2024-09-12 10:20:00,235.2,235.27,234.91,234.91,96510.0,235.2,235.27,234.91,234.91,96510.0
2024-09-12 10:25:00,234.92,235.13,234.83,235.06,66373.0,234.92,235.13,234.83,235.06,66373.0
2024-09-12 10:30:00,235.06,235.31,235.03,235.26,54406.0,235.06,235.31,235.03,235.26,54406.0
2024-09-12 10:35:00,235.25,235.59,235.24,235.55,51251.0,235.25,235.59,235.24,235.55,51251.0
2024-09-12 10:40:00,235.55,235.67,235.51,235.58,128360.0,235.55,235.67,235.51,235.58,128360.0
2024-09-12 10:45:00,235.6,236.0,235.54,235.94,257733.0,235.6,236.0,235.54,235.94,257733.0
2024-09-12 10:50:00,235.94,235.99,235.58,235.66,174728.0,235.94,235.99,235.58,235.66,174728.0
2024-09-12 10:55:00,235.68,236.04,235.65,235.91,122607.0,235.68,236.04,235.65,235.91,122607.0
2024-09-12 11:00:00,235.94,235.94,235.75,235.82,85900.0,235.94,235.94,235.75,235.82,85900.0
2024-09-12 11:05:00,235.84,236.07,235.81,235.87,182310.0,235.84,236.07,235.81,235.87,182310.0
2024-09-12 11:10:00,235.86,235.89,235.62,235.64,115275.0,235.86,235.89,235.62,235.64,115275.0
2024-09-12 11:15:00,235.64,235.76,235.5,235.59,78418.0,235.64,235.76,235.5,235.59,78418.0
2024-09-12 11:20:00,235.59,235.97,235.59,235.84,42361.0,235.59,235.97,235.59,235.84,42361.0
2024-09-12 11:25:00,235.83,235.94,235.81,235.93,67420.0,235.83,235.94,235.81,235.93,67420.0
2024-09-12 11:30:00,235.95,235.98,235.83,235.87,64547.0,235.95,235.98,235.83,235.87,64547.0
2024-09-12 11:35:00,235.87,235.94,235.84,235.88,41677.0,235.87,235.94,235.84,235.88,41677.0
2024-09-12 11:40:00,235.89,235.91,235.75,235.87,53764.0,235.89,235.91,235.75,235.87,53764.0
2024-09-12 11:45:00,235.86,235.93,235.74,235.93,35663.0,235.86,235.93,235.74,235.93,35663.0
2024-09-12 11:50:00,235.95,236.03,235.91,235.99,69159.0,235.95,236.03,235.91,235.99,69159.0
2024-09-12 11:55:00,235.99,236.02,235.89,235.9,98410.0,235.99,236.02,235.89,235.9,98410.0
2024-09-12 12:00:00,235.9,235.94,235.79,235.84,44798.0,235.9,235.94,235.79,235.84,44798.0
2024-09-12 12:05:00,235.83,235.83,235.6,235.64,44958.0,235.83,235.83,235.6,235.64,44958.0
2024-09-12 12:10:00,235.65,235.73,235.16,235.28,133565.0,235.65,235.73,235.16,235.28,133565.0
2024-09-12 12:15:00,235.32,235.4,235.15,235.31,50009.0,235.32,235.4,235.15,235.31,50009.0
2024-09-12 12:20:00,235.33,235.49,235.28,235.28,74443.0,235.33,235.49,235.28,235.28,74443.0
2024-09-12 12:25:00,235.28,235.29,235.13,235.19,40102.0,235.28,235.29,235.13,235.19,40102.0
2024-09-12 12:30:00,235.21,235.34,235.17,235.33,38105.0,235.21,235.34,235.17,235.33,38105.0
2024-09-12 12:35:00,235.34,235.46,235.32,235.44,59325.0,235.34,235.46,235.32,235.44,59325.0
2024-09-12 12:40:00,235.42,235.48,235.39,235.4,39264.0,235.42,235.48,235.39,235.4,39264.0
2024-09-12 12:45:00,235.39,235.46,235.37,235.42,17686.0,235.39,235.46,235.37,235.42,17686.0
2024-09-12 12:50:00,235.44,235.65,235.43,235.65,38528.0,235.44,235.65,235.43,235.65,38528.0
2024-09-12 12:55:00,235.65,235.72,235.61,235.67,43801.0,235.65,235.72,235.61,235.67,43801.0
2024-09-12 13:00:00,235.67,235.91,235.65,235.82,57724.0,235.67,235.91,235.65,235.82,57724.0
2024-09-12 13:05:00,235.82,236.04,235.81,235.96,51188.0,235.82,236.04,235.81,235.96,51188.0
2024-09-12 13:10:00,235.97,235.99,235.78,235.84,20479.0,235.97,235.99,235.78,235.84,20479.0
2024-09-12 13:15:00,235.91,236.01,235.86,235.89,26097.0,235.91,236.01,235.86,235.89,26097.0
2024-09-12 13:20:00,235.86,235.86,235.6,235.75,55942.0,235.86,235.86,235.6,235.75,55942.0
2024-09-12 13:25:00,235.75,235.86,235.66,235.76,28219.0,235.75,235.86,235.66,235.76,28219.0
2024-09-12 13:30:00,235.77,235.85,235.76,235.81,29067.0,235.77,235.85,235.76,235.81,29067.0
2024-09-12 13:35:00,235.81,235.86,235.76,235.83,14527.0,235.81,235.86,235.76,235.83,14527.0
2024-09-12 13:40:00,235.83,235.91,235.8,235.81,16987.0,235.83,235.91,235.8,235.81,16987.0
2024-09-12 13:45:00,235.81,235.86,235.72,235.81,32748.0,235.81,235.86,235.72,235.81,32748.0
2024-09-12 13:50:00,235.83,236.01,235.82,235.99,66700.0,235.83,236.01,235.82,235.99,66700.0
2024-09-12 13:55:00,235.99,236.03,235.96,235.96,44525.0,235.99,236.03,235.96,235.96,44525.0
2024-09-12 14:00:00,235.97,235.98,235.8,235.87,40000.0,235.97,235.98,235.8,235.87,40000.0
2024-09-12 14:05:00,235.89,236.02,235.87,236.01,24879.0,235.89,236.02,235.87,236.01,24879.0
2024-09-12 14:10:00,236.02,236.02,235.9,236.0,22124.0,236.02,236.02,235.9,236.0,22124.0
2024-09-12 14:15:00,236.0,236.09,235.92,235.93,40124.0,236.0,236.09,235.92,235.93,40124.0
2024-09-12 14:20:00,235.93,236.01,235.91,235.98,39041.0,235.93,236.01,235.91,235.98,39041.0
2024-09-12 14:25:00,235.98,236.06,235.97,236.04,38807.0,235.98,236.06,235.97,236.04,38807.0
2024-09-12 14:30:00,236.03,236.06,235.98,236.06,13870.0,236.03,236.06,235.98,236.06,13870.0
2024-09-12 14:35:00,236.05,236.25,236.03,236.25,80951.0,236.05,236.25,236.03,236.25,80951.0
2024-09-12 14:40:00,236.24,236.27,236.11,236.11,48857.0,236.24,236.27,236.11,236.11,48857.0
2024-09-12 14:45:00,236.12,236.16,236.07,236.14,46809.0,236.12,236.16,236.07,236.14,46809.0
2024-09-12 14:50:00,236.15,236.31,236.05,236.31,122454.0,236.15,236.31,236.05,236.31,122454.0
2024-09-12 14:55:00,236.33,236.42,236.09,236.15,60595.0,236.33,236.42,236.09,236.15,60595.0
2024-09-12 15:00:00,236.14,236.25,236.11,236.12,92124.0,236.14,236.25,236.11,236.12,92124.0
2024-09-12 15:05:00,236.13,236.3,236.13,236.19,27806.0,236.13,236.3,236.13,236.19,27806.0
2024-09-12 15:10:00,236.18,236.29,236.13,236.26,63538.0,236.18,236.29,236.13,236.26,63538.0
2024-09-12 15:15:00,236.26,236.27,236.12,236.12,50896.0,236.26,236.27,236.12,236.12,50896.0
2024-09-12 15:20:00,236.11,236.18,236.07,236.14,44349.0,236.11,236.18,236.07,236.14,44349.0
2024-09-12 15:25:00,236.14,236.17,236.03,236.04,54432.0,236.14,236.17,236.03,236.04,54432.0
2024-09-12 15:30:00,236.05,236.26,236.02,236.25,124056.0,236.05,236.26,236.02,236.25,124056.0
2024-09-12 15:35:00,236.25,236.31,236.21,236.26,66027.0,236.25,236.31,236.21,236.26,66027.0
2024-09-12 15:40:00,236.27,236.3,236.16,236.28,50171.0,236.27,236.3,236.16,236.28,50171.0
2024-09-12 15:45:00,236.27,236.4,236.27,236.4,192696.0,236.27,236.4,236.27,236.4,192696.0
2024-09-12 15:50:00,236.4,236.45,236.28,236.3,184389.0,236.4,236.45,236.28,236.3,184389.0
2024-09-12 15:55:00,236.3,236.34,236.22,236.32,434514.0,236.3,236.34,236.22,236.32,434514.0
2024-09-13 09:30:00,238.13,238.42,238.07,238.4,236041.0,238.13,238.42,238.07,238.4,236041.0
2024-09-13 09:35:00,238.41,238.57,238.17,238.45,177198.0,238.41,238.57,238.17,238.45,177198.0
2024-09-13 09:40:00,238.44,238.71,238.44,238.65,96890.0,238.44,238.71,238.44,238.65,96890.0
2024-09-13 09:45:00,238.66,238.69,238.32,238.55,148618.0,238.66,238.69,238.32,238.55,148618.0
2024-09-13 09:50:00,238.53,238.55,238.14,238.37,260248.0,238.53,238.55,238.14,238.37,260248.0
2024-09-13 09:55:00,238.34,238.34,238.0,238.17,127861.0,238.34,238.34,238.0,238.17,127861.0
2024-09-13 10:00:00,238.11,238.24,237.75,238.16,192899.0,238.11,238.24,237.75,238.16,192899.0
2024-09-13 10:05:00,238.17,238.22,237.8,238.13,115016.0,238.17,238.22,237.8,238.13,115016.0
2024-09-13 10:10:00,238.15,238.24,237.86,238.12,174838.0,238.15,238.24,237.86,238.12,174838.0
2024-09-13 10:15:00,238.1,238.2,237.95,237.99,74731.0,238.1,238.2,237.95,237.99,74731.0
2024-09-13 10:20:00,238.0,238.21,237.94,238.14,68757.0,238.0,238.21,237.94,238.14,68757.0
2024-09-13 10:25:00,238.13,238.34,238.0,238.19,68776.0,238.13,238.34,238.0,238.19,68776.0
2024-09-13 10:30:00,238.23,238.33,238.14,238.24,29042.0,238.23,238.33,238.14,238.24,29042.0
2024-09-13 10:35:00,238.21,238.28,238.09,238.23,76245.0,238.21,238.28,238.09,238.23,76245.0
2024-09-13 10:40:00,238.26,238.42,238.26,238.36,45653.0,238.26,238.42,238.26,238.36,45653.0
2024-09-13 10:45:00,238.34,238.42,238.23,238.28,33511.0,238.34,238.42,238.23,238.28,33511.0
2024-09-13 10:50:00,238.27,238.3,238.14,238.2,90412.0,238.27,238.3,238.14,238.2,90412.0
2024-09-13 10:55:00,238.22,238.36,238.1,238.25,47879.0,238.22,238.36,238.1,238.25,47879.0
2024-09-13 11:00:00,238.25,238.25,237.9,237.9,48109.0,238.25,238.25,237.9,237.9,48109.0
2024-09-13 11:05:00,237.93,238.16,237.85,238.11,74935.0,237.93,238.16,237.85,238.11,74935.0
2024-09-13 11:10:00,238.11,238.17,237.88,237.91,32068.0,238.11,238.17,237.88,237.91,32068.0
2024-09-13 11:15:00,237.9,238.05,237.8,237.98,41221.0,237.9,238.05,237.8,237.98,41221.0
2024-09-13 11:20:00,237.97,238.25,237.92,238.17,33065.0,237.97,238.25,237.92,238.17,33065.0
2024-09-13 11:25:00,238.19,238.24,238.13,238.15,18209.0,238.19,238.24,238.13,238.15,18209.0
2024-09-13 11:30:00,238.15,238.36,238.15,238.28,22853.0,238.15,238.36,238.15,238.28,22853.0
2024-09-13 11:35:00,238.31,238.38,238.22,238.3,32019.0,238.31,238.38,238.22,238.3,32019.0
2024-09-13 11:40:00,238.29,238.35,238.21,238.3,59142.0,238.29,238.35,238.21,238.3,59142.0
2024-09-13 11:45:00,238.29,238.34,238.28,238.32,25449.0,238.29,238.34,238.28,238.32,25449.0
2024-09-13 11:50:00,238.33,238.54,238.3,238.52,39261.0,238.33,238.54,238.3,238.52,39261.0
2024-09-13 11:55:00,238.51,238.64,238.49,238.61,41239.0,238.51,238.64,238.49,238.61,41239.0
2024-09-13 12:00:00,238.63,238.72,238.53,238.68,48053.0,238.63,238.72,238.53,238.68,48053.0
2024-09-13 12:05:00,238.7,238.89,238.68,238.77,65850.0,238.7,238.89,238.68,238.77,65850.0
2024-09-13 12:10:00,238.76,238.8,238.67,238.74,61375.0,238.76,238.8,238.67,238.74,61375.0
2024-09-13 12:15:00,238.8,238.87,238.78,238.87,30775.0,238.8,238.87,238.78,238.87,30775.0
2024-09-13 12:20:00,238.85,238.85,238.58,238.63,19591.0,238.85,238.85,238.58,238.63,19591.0
2024-09-13 12:25:00,238.63,238.74,238.62,238.65,17971.0,238.63,238.74,238.62,238.65,17971.0
2024-09-13 12:30:00,238.66,238.7,238.58,238.69,28092.0,238.66,238.7,238.58,238.69,28092.0
2024-09-13 12:35:00,238.69,238.72,238.54,238.56,50329.0,238.69,238.72,238.54,238.56,50329.0
2024-09-13 12:40:00,238.55,238.58,238.42,238.45,32455.0,238.55,238.58,238.42,238.45,32455.0
2024-09-13 12:45:00,238.45,238.69,238.43,238.6,30112.0,238.45,238.69,238.43,238.6,30112.0
2024-09-13 12:50:00,238.58,238.76,238.57,238.76,20088.0,238.58,238.76,238.57,238.76,20088.0
2024-09-13 12:55:00,238.76,238.85,238.74,238.83,102111.0,238.76,238.85,238.74,238.83,102111.0
2024-09-13 13:00:00,238.82,238.93,238.72,238.93,31700.0,238.82,238.93,238.72,238.93,31700.0
2024-09-13 13:05:00,238.92,238.98,238.84,238.87,39926.0,238.92,238.98,238.84,238.87,39926.0
2024-09-13 13:10:00,238.85,238.85,238.68,238.77,25338.0,238.85,238.85,238.68,238.77,25338.0
2024-09-13 13:15:00,238.76,238.84,238.75,238.79,24247.0,238.76,238.84,238.75,238.79,24247.0
2024-09-13 13:20:00,238.77,238.82,238.67,238.81,29607.0,238.77,238.82,238.67,238.81,29607.0
2024-09-13 13:25:00,238.81,238.82,238.58,238.62,118230.0,238.81,238.82,238.58,238.62,118230.0
2024-09-13 13:30:00,238.63,238.75,238.61,238.65,38388.0,238.63,238.75,238.61,238.65,38388.0
2024-09-13 13:35:00,238.64,238.72,238.63,238.68,38643.0,238.64,238.72,238.63,238.68,38643.0
2024-09-13 13:40:00,238.68,238.69,238.56,238.63,49652.0,238.68,238.69,238.56,238.63,49652.0
2024-09-13 13:45:00,238.64,238.69,238.54,238.68,21348.0,238.64,238.69,238.54,238.68,21348.0
2024-09-13 13:50:00,238.69,238.74,238.68,238.73,20828.0,238.69,238.74,238.68,238.73,20828.0
2024-09-13 13:55:00,238.73,238.73,238.65,238.66,15270.0,238.73,238.73,238.65,238.66,15270.0
2024-09-13 14:00:00,238.66,238.68,238.49,238.55,31633.0,238.66,238.68,238.49,238.55,31633.0
2024-09-13 14:05:00,238.52,238.74,238.52,238.73,21001.0,238.52,238.74,238.52,238.73,21001.0
2024-09-13 14:10:00,238.74,238.74,238.64,238.65,11303.0,238.74,238.74,238.64,238.65,11303.0
2024-09-13 14:15:00,238.66,238.77,238.59,238.71,54744.0,238.66,238.77,238.59,238.71,54744.0
2024-09-13 14:20:00,238.72,238.72,238.56,238.66,212201.0,238.72,238.72,238.56,238.66,212201.0
2024-09-13 14:25:00,238.67,238.75,238.64,238.74,27562.0,238.67,238.75,238.64,238.74,27562.0
2024-09-13 14:30:00,238.74,238.77,238.59,238.59,135186.0,238.74,238.77,238.59,238.59,135186.0
2024-09-13 14:35:00,238.6,238.63,238.55,238.58,18948.0,238.6,238.63,238.55,238.58,18948.0
2024-09-13 14:40:00,238.55,238.57,238.5,238.56,36757.0,238.55,238.57,238.5,238.56,36757.0
2024-09-13 14:45:00,238.56,238.67,238.48,238.67,105751.0,238.56,238.67,238.48,238.67,105751.0
2024-09-13 14:50:00,238.63,238.69,238.56,238.64,83689.0,238.63,238.69,238.56,238.64,83689.0
2024-09-13 14:55:00,238.65,238.67,238.6,238.64,15361.0,238.65,238.67,238.6,238.64,15361.0
2024-09-13 15:00:00,238.63,238.64,238.51,238.52,36610.0,238.63,238.64,238.51,238.52,36610.0
2024-09-13 15:05:00,238.52,238.59,238.49,238.5,30562.0,238.52,238.59,238.49,238.5,30562.0
2024-09-13 15:10:00,238.5,238.5,238.31,238.32,22957.0,238.5,238.5,238.31,238.32,22957.0
2024-09-13 15:15:00,238.34,238.42,238.31,238.37,14052.0,238.34,238.42,238.31,238.37,14052.0
2024-09-13 15:20:00,238.45,238.6,238.43,238.6,45926.0,238.45,238.6,238.43,238.6,45926.0
2024-09-13 15:25:00,238.6,238.64,238.56,238.58,21957.0,238.6,238.64,238.56,238.58,21957.0
2024-09-13 15:30:00,238.58,238.62,238.51,238.61,26056.0,238.58,238.62,238.51,238.61,26056.0
2024-09-13 15:35:00,238.6,238.67,238.51,238.52,55771.0,238.6,238.67,238.51,238.52,55771.0
2024-09-13 15:40:00,238.53,238.59,238.52,238.57,58079.0,238.53,238.59,238.52,238.57,58079.0
2024-09-13 15:45:00,238.56,238.61,238.53,238.56,78095.0,238.56,238.61,238.53,238.56,78095.0
2024-09-13 15:50:00,238.56,238.66,238.55,238.64,144395.0,238.56,238.66,238.55,238.64,144395.0
2024-09-13 15:55:00,238.65,238.71,238.59,238.66,374103.0,238.65,238.71,238.59,238.66,374103.0
2024-09-16 09:30:00,238.71,238.91,238.71,238.89,183800.0,238.71,238.91,238.71,238.89,183800.0
2024-09-16 09:35:00,238.89,238.99,238.57,238.8,69917.0,238.89,238.99,238.57,238.8,69917.0
2024-09-16 09:40:00,238.81,238.85,238.51,238.66,77867.0,238.81,238.85,238.51,238.66,77867.0
2024-09-16 09:45:00,238.67,238.98,238.67,238.94,68749.0,238.67,238.98,238.67,238.94,68749.0
2024-09-16 09:50:00,238.97,239.23,238.94,239.21,92585.0,238.97,239.23,238.94,239.21,92585.0
2024-09-16 09:55:00,239.2,239.28,239.19,239.19,24427.0,239.2,239.28,239.19,239.19,24427.0
2024-09-16 10:00:00,239.19,239.19,238.73,238.78,70130.0,239.19,239.19,238.73,238.78,70130.0
2024-09-16 10:05:00,238.78,238.87,238.47,238.68,41750.0,238.78,238.87,238.47,238.68,41750.0
2024-09-16 10:10:00,238.65,238.75,238.53,238.53,21067.0,238.65,238.75,238.53,238.53,21067.0
2024-09-16 10:15:00,238.52,238.57,238.36,238.42,44360.0,238.52,238.57,238.36,238.42,44360.0
2024-09-16 10:20:00,238.4,238.43,238.23,238.4,52292.0,238.4,238.43,238.23,238.4,52292.0
2024-09-16 10:25:00,238.4,238.49,238.2,238.31,42799.0,238.4,238.49,238.2,238.31,42799.0
2024-09-16 10:30:00,238.33,238.34,238.05,238.12,79691.0,238.33,238.34,238.05,238.12,79691.0
2024-09-16 10:35:00,238.14,238.38,238.14,238.38,25627.0,238.14,238.38,238.14,238.38,25627.0
2024-09-16 10:40:00,238.41,238.42,238.27,238.27,23858.0,238.41,238.42,238.27,238.27,23858.0
2024-09-16 10:45:00,238.25,238.43,238.2,238.42,19576.0,238.25,238.43,238.2,238.42,19576.0
2024-09-16 10:50:00,238.43,238.45,238.26,238.29,18788.0,238.43,238.45,238.26,238.29,18788.0
2024-09-16 10:55:00,238.3,238.45,238.3,238.42,140411.0,238.3,238.45,238.3,238.42,140411.0
2024-09-16 11:00:00,238.43,238.6,238.39,238.52,103825.0,238.43,238.6,238.39,238.52,103825.0
2024-09-16 11:05:00,238.52,238.52,238.32,238.49,60747.0,238.52,238.52,238.32,238.49,60747.0
2024-09-16 11:10:00,238.48,238.53,238.37,238.49,24354.0,238.48,238.53,238.37,238.49,24354.0
2024-09-16 11:15:00,238.51,238.51,238.32,238.34,26134.0,238.51,238.51,238.32,238.34,26134.0
2024-09-16 11:20:00,238.31,238.34,238.2,238.32,13142.0,238.31,238.34,238.2,238.32,13142.0
2024-09-16 11:25:00,238.35,238.48,238.35,238.48,23717.0,238.35,238.48,238.35,238.48,23717.0
2024-09-16 11:30:00,238.49,238.53,238.43,238.52,21793.0,238.49,238.53,238.43,238.52,21793.0
2024-09-16 11:35:00,238.51,238.56,238.39,238.46,39177.0,238.51,238.56,238.39,238.46,39177.0
2024-09-16 11:40:00,238.46,238.46,238.32,238.34,9626.0,238.46,238.46,238.32,238.34,9626.0
2024-09-16 11:45:00,238.36,238.38,238.28,238.35,10576.0,238.36,238.38,238.28,238.35,10576.0
2024-09-16 11:50:00,238.38,238.41,238.27,238.37,11187.0,238.38,238.41,238.27,238.37,11187.0
2024-09-16 11:55:00,238.37,238.43,238.31,238.36,38483.0,238.37,238.43,238.31,238.36,38483.0
2024-09-16 12:00:00,238.39,238.45,238.35,238.36,38611.0,238.39,238.45,238.35,238.36,38611.0
2024-09-16 12:05:00,238.4,238.52,238.38,238.5,30011.0,238.4,238.52,238.38,238.5,30011.0
2024-09-16 12:10:00,238.48,238.5,238.35,238.39,47676.0,238.48,238.5,238.35,238.39,47676.0
2024-09-16 12:15:00,238.39,238.48,238.37,238.48,4871.0,238.39,238.48,238.37,238.48,4871.0
2024-09-16 12:20:00,238.48,238.57,238.48,238.54,12528.0,238.48,238.57,238.48,238.54,12528.0
2024-09-16 12:25:00,238.55,238.62,238.53,238.6,12075.0,238.55,238.62,238.53,238.6,12075.0
2024-09-16 12:30:00,238.6,238.61,238.53,238.57,7839.0,238.6,238.61,238.53,238.57,7839.0
2024-09-16 12:35:00,238.57,238.6,238.52,238.53,7584.0,238.57,238.6,238.52,238.53,7584.0
2024-09-16 12:40:00,238.52,238.64,238.49,238.64,73578.0,238.52,238.64,238.49,238.64,73578.0
2024-09-16 12:45:00,238.64,238.74,238.62,238.68,19786.0,238.64,238.74,238.62,238.68,19786.0
2024-09-16 12:50:00,238.66,238.74,238.65,238.74,9937.0,238.66,238.74,238.65,238.74,9937.0
2024-09-16 12:55:00,238.74,238.78,238.7,238.75,10947.0,238.74,238.78,238.7,238.75,10947.0
2024-09-16 13:00:00,238.76,238.78,238.69,238.69,11905.0,238.76,238.78,238.69,238.69,11905.0
2024-09-16 13:05:00,238.68,238.75,238.67,238.71,9992.0,238.68,238.75,238.67,238.71,9992.0
2024-09-16 13:10:00,238.73,238.75,238.63,238.64,15012.0,238.73,238.75,238.63,238.64,15012.0
2024-09-16 13:15:00,238.66,238.66,238.55,238.57,9808.0,238.66,238.66,238.55,238.57,9808.0
2024-09-16 13:20:00,238.58,238.6,238.53,238.54,20525.0,238.58,238.6,238.53,238.54,20525.0
2024-09-16 13:25:00,238.55,238.66,238.52,238.52,15920.0,238.55,238.66,238.52,238.52,15920.0
2024-09-16 13:30:00,238.52,238.52,238.42,238.46,32564.0,238.52,238.52,238.42,238.46,32564.0
2024-09-16 13:35:00,238.45,238.53,238.39,238.53,9445.0,238.45,238.53,238.39,238.53,9445.0
2024-09-16 13:40:00,238.53,238.61,238.52,238.6,17017.0,238.53,238.61,238.52,238.6,17017.0
2024-09-16 13:45:00,238.59,238.64,238.51,238.63,53826.0,238.59,238.64,238.51,238.63,53826.0
2024-09-16 13:50:00,238.62,238.63,238.54,238.55,37416.0,238.62,238.63,238.54,238.55,37416.0
2024-09-16 13:55:00,238.54,238.65,238.54,238.63,46772.0,238.54,238.65,238.54,238.63,46772.0
2024-09-16 14:00:00,238.65,238.65,238.55,238.59,48233.0,238.65,238.65,238.55,238.59,48233.0
2024-09-16 14:05:00,238.58,238.6,238.55,238.55,33953.0,238.58,238.6,238.55,238.55,33953.0
2024-09-16 14:10:00,238.55,238.59,238.51,238.56,15952.0,238.55,238.59,238.51,238.56,15952.0
2024-09-16 14:15:00,238.57,238.59,238.48,238.49,5605.0,238.57,238.59,238.48,238.49,5605.0
2024-09-16 14:20:00,238.48,238.52,238.45,238.5,20291.0,238.48,238.52,238.45,238.5,20291.0
2024-09-16 14:25:00,238.46,238.57,238.46,238.55,17341.0,238.46,238.57,238.46,238.55,17341.0
2024-09-16 14:30:00,238.56,238.57,238.51,238.51,9425.0,238.56,238.57,238.51,238.51,9425.0
2024-09-16 14:35:00,238.52,238.55,238.52,238.54,3817.0,238.52,238.55,238.52,238.54,3817.0
2024-09-16 14:40:00,238.56,238.56,238.5,238.54,5569.0,238.56,238.56,238.5,238.54,5569.0
2024-09-16 14:45:00,238.53,238.53,238.46,238.48,5754.0,238.53,238.53,238.46,238.48,5754.0
2024-09-16 14:50:00,238.46,238.49,238.43,238.48,14605.0,238.46,238.49,238.43,238.48,14605.0
2024-09-16 14:55:00,238.47,238.51,238.44,238.51,10463.0,238.47,238.51,238.44,238.51,10463.0
2024-09-16 15:00:00,238.49,238.53,238.48,238.48,6405.0,238.49,238.53,238.48,238.48,6405.0
2024-09-16 15:05:00,238.48,238.49,238.46,238.48,33884.0,238.48,238.49,238.46,238.48,33884.0
2024-09-16 15:10:00,238.48,238.48,238.41,238.43,7277.0,238.48,238.48,238.41,238.43,7277.0
2024-09-16 15:15:00,238.43,238.43,238.37,238.42,11814.0,238.43,238.43,238.37,238.42,11814.0
2024-09-16 15:20:00,238.41,238.52,238.41,238.52,15436.0,238.41,238.52,238.41,238.52,15436.0
2024-09-16 15:25:00,238.53,238.54,238.5,238.54,9961.0,238.53,238.54,238.5,238.54,9961.0
2024-09-16 15:30:00,238.53,238.6,238.51,238.58,15808.0,238.53,238.6,238.51,238.58,15808.0
2024-09-16 15:35:00,238.56,238.59,238.5,238.59,28659.0,238.56,238.59,238.5,238.59,28659.0
2024-09-16 15:40:00,238.59,238.61,238.55,238.57,28104.0,238.59,238.61,238.55,238.57,28104.0
2024-09-16 15:45:00,238.57,238.6,238.54,238.59,37228.0,238.57,238.6,238.54,238.59,37228.0
2024-09-16 15:50:00,238.59,238.66,238.57,238.66,26197.0,238.59,238.66,238.57,238.66,26197.0
2024-09-16 15:55:00,238.66,238.72,238.61,238.64,122932.0,238.66,238.72,238.61,238.64,122932.0
2024-09-17 09:30:00,238.09,238.12,237.78,237.9,108675.0,238.09,238.12,237.78,237.9,108675.0
2024-09-17 09:35:00,237.96,238.08,237.79,237.84,102735.0,237.96,238.08,237.79,237.84,102735.0
2024-09-17 09:40:00,237.84,238.19,237.77,238.0,61508.0,237.84,238.19,237.77,238.0,61508.0
2024-09-17 09:45:00,238.02,238.25,238.02,238.2,76629.0,238.02,238.25,238.02,238.2,76629.0
2024-09-17 09:50:00,238.21,238.36,237.94,237.99,82799.0,238.21,238.36,237.94,237.99,82799.0
2024-09-17 09:55:00,237.99,237.99,237.83,237.84,36046.0,237.99,237.99,237.83,237.84,36046.0
2024-09-17 10:00:00,237.85,238.17,237.85,238.11,53350.0,237.85,238.17,237.85,238.11,53350.0
2024-09-17 10:05:00,238.08,238.29,238.07,238.26,37150.0,238.08,238.29,238.07,238.26,37150.0
2024-09-17 10:10:00,238.26,238.5,238.25,238.46,75216.0,238.26,238.5,238.25,238.46,75216.0
2024-09-17 10:15:00,238.46,238.6,238.42,238.51,56577.0,238.46,238.6,238.42,238.51,56577.0
2024-09-17 10:20:00,238.51,238.6,238.41,238.45,50782.0,238.51,238.6,238.41,238.45,50782.0
2024-09-17 10:25:00,238.44,238.46,238.22,238.25,141955.0,238.44,238.46,238.22,238.25,141955.0
2024-09-17 10:30:00,238.27,238.27,238.16,238.22,87933.0,238.27,238.27,238.16,238.22,87933.0
2024-09-17 10:35:00,238.26,238.27,237.93,238.02,88389.0,238.26,238.27,237.93,238.02,88389.0
2024-09-17 10:40:00,238.03,238.03,237.64,237.7,84719.0,238.03,238.03,237.64,237.7,84719.0
2024-09-17 10:45:00,237.73,237.85,237.67,237.79,37832.0,237.73,237.85,237.67,237.79,37832.0
2024-09-17 10:50:00,237.79,237.98,237.76,237.97,19348.0,237.79,237.98,237.76,237.97,19348.0
2024-09-17 10:55:00,237.98,238.11,237.95,238.08,32388.0,237.98,238.11,237.95,238.08,32388.0
2024-09-17 11:00:00,238.09,238.14,238.01,238.01,19532.0,238.09,238.14,238.01,238.01,19532.0
2024-09-17 11:05:00,238.03,238.08,237.84,237.87,21548.0,238.03,238.08,237.84,237.87,21548.0
2024-09-17 11:10:00,237.87,237.95,237.82,237.95,30664.0,237.87,237.95,237.82,237.95,30664.0
2024-09-17 11:15:00,237.96,237.98,237.63,237.63,14145.0,237.96,237.98,237.63,237.63,14145.0
2024-09-17 11:20:00,237.64,237.74,237.53,237.53,43747.0,237.64,237.74,237.53,237.53,43747.0
2024-09-17 11:25:00,237.54,237.65,237.23,237.24,95303.0,237.54,237.65,237.23,237.24,95303.0
2024-09-17 11:30:00,237.25,237.37,236.8,237.06,141993.0,237.25,237.37,236.8,237.06,141993.0
2024-09-17 11:35:00,237.05,237.26,236.93,237.03,76036.0,237.05,237.26,236.93,237.03,76036.0
2024-09-17 11:40:00,236.97,237.15,236.72,237.12,35536.0,236.97,237.15,236.72,237.12,35536.0
2024-09-17 11:45:00,237.08,237.22,236.98,237.2,16954.0,237.08,237.22,236.98,237.2,16954.0
2024-09-17 11:50:00,237.24,237.27,237.12,237.2,19260.0,237.24,237.27,237.12,237.2,19260.0
2024-09-17 11:55:00,237.21,237.22,236.99,237.04,30723.0,237.21,237.22,236.99,237.04,30723.0
2024-09-17 12:00:00,237.06,237.06,236.84,236.85,52495.0,237.06,237.06,236.84,236.85,52495.0
2024-09-17 12:05:00,236.88,236.95,236.8,236.95,27221.0,236.88,236.95,236.8,236.95,27221.0
2024-09-17 12:10:00,236.95,236.98,236.85,236.92,24861.0,236.95,236.98,236.85,236.92,24861.0
2024-09-17 12:15:00,236.93,236.98,236.85,236.92,28788.0,236.93,236.98,236.85,236.92,28788.0
2024-09-17 12:20:00,236.92,237.01,236.75,236.77,26604.0,236.92,237.01,236.75,236.77,26604.0
2024-09-17 12:25:00,236.8,237.01,236.8,237.01,34854.0,236.8,237.01,236.8,237.01,34854.0
2024-09-17 12:30:00,236.97,237.12,236.95,237.01,20207.0,236.97,237.12,236.95,237.01,20207.0
2024-09-17 12:35:00,237.04,237.14,236.95,237.09,22649.0,237.04,237.14,236.95,237.09,22649.0
2024-09-17 12:40:00,237.06,237.11,236.94,236.97,21586.0,237.06,237.11,236.94,236.97,21586.0
2024-09-17 12:45:00,236.97,236.98,236.83,236.83,12946.0,236.97,236.98,236.83,236.83,12946.0
2024-09-17 12:50:00,236.84,236.89,236.78,236.8,35037.0,236.84,236.89,236.78,236.8,35037.0
2024-09-17 12:55:00,236.77,236.91,236.69,236.82,99817.0,236.77,236.91,236.69,236.82,99817.0
2024-09-17 13:00:00,236.84,236.89,236.65,236.73,37328.0,236.84,236.89,236.65,236.73,37328.0
2024-09-17 13:05:00,236.75,236.86,236.61,236.7,52487.0,236.75,236.86,236.61,236.7,52487.0
2024-09-17 13:10:00,236.72,236.81,236.63,236.8,24348.0,236.72,236.81,236.63,236.8,24348.0
2024-09-17 13:15:00,236.82,236.97,236.82,236.95,29373.0,236.82,236.97,236.82,236.95,29373.0
2024-09-17 13:20:00,236.96,237.03,236.89,236.89,50564.0,236.96,237.03,236.89,236.89,50564.0
2024-09-17 13:25:00,236.87,237.12,236.86,237.06,122045.0,236.87,237.12,236.86,237.06,122045.0
2024-09-17 13:30:00,237.07,237.11,236.9,236.91,20478.0,237.07,237.11,236.9,236.91,20478.0
2024-09-17 13:35:00,236.9,237.11,236.89,237.08,19204.0,236.9,237.11,236.89,237.08,19204.0
2024-09-17 13:40:00,237.07,237.26,237.0,237.26,26289.0,237.07,237.26,237.0,237.26,26289.0
2024-09-17 13:45:00,237.25,237.34,237.14,237.32,26919.0,237.25,237.34,237.14,237.32,26919.0
2024-09-17 13:50:00,237.31,237.51,237.31,237.48,57397.0,237.31,237.51,237.31,237.48,57397.0
2024-09-17 13:55:00,237.48,237.54,237.38,237.5,48459.0,237.48,237.54,237.38,237.5,48459.0
2024-09-17 14:00:00,237.49,237.58,237.42,237.43,31937.0,237.49,237.58,237.42,237.43,31937.0
2024-09-17 14:05:00,237.43,237.52,237.4,237.52,36714.0,237.43,237.52,237.4,237.52,36714.0
2024-09-17 14:10:00,237.51,237.57,237.46,237.56,62093.0,237.51,237.57,237.46,237.56,62093.0
2024-09-17 14:15:00,237.56,237.58,237.45,237.5,37479.0,237.56,237.58,237.45,237.5,37479.0
2024-09-17 14:20:00,237.49,237.49,237.42,237.47,31079.0,237.49,237.49,237.42,237.47,31079.0
2024-09-17 14:25:00,237.46,237.49,237.41,237.41,28676.0,237.46,237.49,237.41,237.41,28676.0
2024-09-17 14:30:00,237.41,237.52,237.37,237.52,15806.0,237.41,237.52,237.37,237.52,15806.0
2024-09-17 14:35:00,237.52,237.6,237.51,237.6,15426.0,237.52,237.6,237.51,237.6,15426.0
2024-09-17 14:40:00,237.6,237.64,237.57,237.6,20260.0,237.6,237.64,237.57,237.6,20260.0
2024-09-17 14:45:00,237.61,237.63,237.51,237.52,28373.0,237.61,237.63,237.51,237.52,28373.0
2024-09-17 14:50:00,237.53,237.53,237.43,237.51,34985.0,237.53,237.53,237.43,237.51,34985.0
2024-09-17 14:55:00,237.51,237.57,237.51,237.52,33478.0,237.51,237.57,237.51,237.52,33478.0
2024-09-17 15:00:00,237.51,237.57,237.49,237.53,17280.0,237.51,237.57,237.49,237.53,17280.0
2024-09-17 15:05:00,237.54,237.54,237.4,237.45,36522.0,237.54,237.54,237.4,237.45,36522.0
2024-09-17 15:10:00,237.43,237.47,237.41,237.44,17872.0,237.43,237.47,237.41,237.44,17872.0
2024-09-17 15:15:00,237.45,237.6,237.44,237.5,24852.0,237.45,237.6,237.44,237.5,24852.0
2024-09-17 15:20:00,237.49,237.5,237.33,237.33,55497.0,237.49,237.5,237.33,237.33,55497.0
2024-09-17 15:25:00,237.34,237.34,237.21,237.27,103942.0,237.34,237.34,237.21,237.27,103942.0
2024-09-17 15:30:00,237.28,237.29,237.2,237.24,43965.0,237.28,237.29,237.2,237.24,43965.0
2024-09-17 15:35:00,237.26,237.4,237.24,237.4,96774.0,237.26,237.4,237.24,237.4,96774.0
2024-09-17 15:40:00,237.4,237.43,237.3,237.31,57350.0,237.4,237.43,237.3,237.31,57350.0
2024-09-17 15:45:00,237.31,237.36,237.3,237.33,86424.0,237.31,237.36,237.3,237.33,86424.0
2024-09-17 15:50:00,237.32,237.39,237.31,237.34,91623.0,237.32,237.39,237.31,237.34,91623.0
2024-09-17 15:55:00,237.34,237.38,237.31,237.36,97284.0,237.34,237.38,237.31,237.36,97284.0
2024-09-18 09:30:00,238.19,238.26,237.95,237.97,104626.0,238.19,238.26,237.95,237.97,104626.0
2024-09-18 09:35:00,237.98,237.99,237.78,237.83,66354.0,237.98,237.99,237.78,237.83,66354.0
2024-09-18 09:40:00,237.83,237.84,237.62,237.75,57039.0,237.83,237.84,237.62,237.75,57039.0
2024-09-18 09:45:00,237.76,237.91,237.67,237.71,46552.0,237.76,237.91,237.67,237.71,46552.0
2024-09-18 09:50:00,237.74,237.74,237.41,237.42,84757.0,237.74,237.74,237.41,237.42,84757.0
2024-09-18 09:55:00,237.41,237.67,237.34,237.67,56158.0,237.41,237.67,237.34,237.67,56158.0
2024-09-18 10:00:00,237.65,237.69,237.48,237.66,66170.0,237.65,237.69,237.48,237.66,66170.0
2024-09-18 10:05:00,237.66,237.91,237.65,237.89,28781.0,237.66,237.91,237.65,237.89,28781.0
2024-09-18 10:10:00,237.92,237.92,237.56,237.61,61752.0,237.92,237.92,237.56,237.61,61752.0
2024-09-18 10:15:00,237.62,237.63,237.43,237.49,20430.0,237.62,237.63,237.43,237.49,20430.0
2024-09-18 10:20:00,237.46,237.58,237.29,237.53,28847.0,237.46,237.58,237.29,237.53,28847.0
2024-09-18 10:25:00,237.53,237.55,237.38,237.38,11279.0,237.53,237.55,237.38,237.38,11279.0
2024-09-18 10:30:00,237.45,237.51,237.33,237.43,13113.0,237.45,237.51,237.33,237.43,13113.0
2024-09-18 10:35:00,237.42,237.54,237.35,237.52,14147.0,237.42,237.54,237.35,237.52,14147.0
2024-09-18 10:40:00,237.52,237.59,237.39,237.41,120106.0,237.52,237.59,237.39,237.41,120106.0
2024-09-18 10:45:00,237.43,237.58,237.41,237.53,32644.0,237.43,237.58,237.41,237.53,32644.0
2024-09-18 10:50:00,237.55,237.65,237.43,237.6,31596.0,237.55,237.65,237.43,237.6,31596.0
2024-09-18 10:55:00,237.59,237.63,237.53,237.63,46846.0,237.59,237.63,237.53,237.63,46846.0
2024-09-18 11:00:00,237.61,237.74,237.56,237.72,35370.0,237.61,237.74,237.56,237.72,35370.0
2024-09-18 11:05:00,237.7,237.87,237.65,237.66,45993.0,237.7,237.87,237.65,237.66,45993.0
2024-09-18 11:10:00,237.63,237.63,237.46,237.59,11961.0,237.63,237.63,237.46,237.59,11961.0
2024-09-18 11:15:00,237.57,237.7,237.53,237.63,23966.0,237.57,237.7,237.53,237.63,23966.0
2024-09-18 11:20:00,237.63,237.78,237.61,237.75,14365.0,237.63,237.78,237.61,237.75,14365.0
2024-09-18 11:25:00,237.76,237.76,237.67,237.71,16192.0,237.76,237.76,237.67,237.71,16192.0
2024-09-18 11:30:00,237.71,237.79,237.61,237.72,26785.0,237.71,237.79,237.61,237.72,26785.0
2024-09-18 11:35:00,237.73,237.73,237.55,237.57,42410.0,237.73,237.73,237.55,237.57,42410.0
2024-09-18 11:40:00,237.56,237.59,237.34,237.42,26926.0,237.56,237.59,237.34,237.42,26926.0
2024-09-18 11:45:00,237.41,237.45,237.32,237.45,28970.0,237.41,237.45,237.32,237.45,28970.0
2024-09-18 11:50:00,237.45,237.5,237.41,237.43,29177.0,237.45,237.5,237.41,237.43,29177.0
2024-09-18 11:55:00,237.44,237.51,237.41,237.45,28688.0,237.44,237.51,237.41,237.45,28688.0
2024-09-18 12:00:00,237.46,237.53,237.42,237.43,14328.0,237.46,237.53,237.42,237.43,14328.0
2024-09-18 12:05:00,237.43,237.52,237.39,237.52,33723.0,237.43,237.52,237.39,237.52,33723.0
2024-09-18 12:10:00,237.54,237.59,237.52,237.58,10955.0,237.54,237.59,237.52,237.58,10955.0
2024-09-18 12:15:00,237.59,237.61,237.54,237.56,13267.0,237.59,237.61,237.54,237.56,13267.0
2024-09-18 12:20:00,237.55,237.59,237.55,237.56,10569.0,237.55,237.59,237.55,237.56,10569.0
2024-09-18 12:25:00,237.56,237.66,237.56,237.65,15925.0,237.56,237.66,237.56,237.65,15925.0
2024-09-18 12:30:00,237.63,237.66,237.6,237.61,13996.0,237.63,237.66,237.6,237.61,13996.0
2024-09-18 12:35:00,237.59,237.64,237.56,237.63,3772.0,237.59,237.64,237.56,237.63,3772.0
2024-09-18 12:40:00,237.62,237.7,237.62,237.66,23604.0,237.62,237.7,237.62,237.66,23604.0
2024-09-18 12:45:00,237.65,237.74,237.62,237.72,9063.0,237.65,237.74,237.62,237.72,9063.0
2024-09-18 12:50:00,237.73,237.8,237.7,237.8,236531.0,237.73,237.8,237.7,237.8,236531.0
2024-09-18 12:55:00,237.81,237.96,237.81,237.92,12163.0,237.81,237.96,237.81,237.92,12163.0
2024-09-18 13:00:00,237.93,237.93,237.8,237.87,10458.0,237.93,237.93,237.8,237.87,10458.0
2024-09-18 13:05:00,237.88,237.88,237.78,237.81,33956.0,237.88,237.88,237.78,237.81,33956.0
2024-09-18 13:10:00,237.83,237.85,237.7,237.7,13501.0,237.83,237.85,237.7,237.7,13501.0
2024-09-18 13:15:00,237.66,237.66,237.58,237.6,6897.0,237.66,237.66,237.58,237.6,6897.0
2024-09-18 13:20:00,237.58,237.61,237.52,237.61,12846.0,237.58,237.61,237.52,237.61,12846.0
2024-09-18 13:25:00,237.62,237.76,237.62,237.64,9944.0,237.62,237.76,237.62,237.64,9944.0
2024-09-18 13:30:00,237.65,237.75,237.63,237.74,51755.0,237.65,237.75,237.63,237.74,51755.0
2024-09-18 13:35:00,237.74,237.8,237.62,237.62,14756.0,237.74,237.8,237.62,237.62,14756.0
2024-09-18 13:40:00,237.6,237.64,237.55,237.57,12767.0,237.6,237.64,237.55,237.57,12767.0
2024-09-18 13:45:00,237.57,237.61,237.47,237.47,15560.0,237.57,237.61,237.47,237.47,15560.0
2024-09-18 13:50:00,237.45,237.45,237.23,237.34,40496.0,237.45,237.45,237.23,237.34,40496.0
2024-09-18 13:55:00,237.27,237.37,237.2,237.21,58275.0,237.27,237.37,237.2,237.21,58275.0
2024-09-18 14:00:00,237.29,239.15,237.29,238.7,380766.0,237.29,239.15,237.29,238.7,380766.0
2024-09-18 14:05:00,238.7,239.37,238.7,239.21,353214.0,238.7,239.37,238.7,239.21,353214.0
2024-09-18 14:10:00,239.18,239.49,238.46,239.24,284577.0,239.18,239.49,238.46,239.24,284577.0
2024-09-18 14:15:00,239.23,239.73,239.08,239.55,359765.0,239.23,239.73,239.08,239.55,359765.0
2024-09-18 14:20:00,239.54,240.08,239.39,239.94,245879.0,239.54,240.08,239.39,239.94,245879.0
2024-09-18 14:25:00,239.92,240.03,239.65,239.8,285628.0,239.92,240.03,239.65,239.8,285628.0
2024-09-18 14:30:00,239.79,240.29,239.76,240.22,362036.0,239.79,240.29,239.76,240.22,362036.0
2024-09-18 14:35:00,240.23,240.25,239.12,239.38,258168.0,240.23,240.25,239.12,239.38,258168.0
2024-09-18 14:40:00,239.38,239.43,238.28,238.46,291682.0,239.38,239.43,238.28,238.46,291682.0
2024-09-18 14:45:00,238.39,239.12,238.3,238.45,188658.0,238.39,239.12,238.3,238.45,188658.0
2024-09-18 14:50:00,238.42,238.9,237.62,238.62,254154.0,238.42,238.9,237.62,238.62,254154.0
2024-09-18 14:55:00,238.54,239.0,238.02,238.02,222989.0,238.54,239.0,238.02,238.02,222989.0
2024-09-18 15:00:00,238.0,238.06,236.93,237.58,314468.0,238.0,238.06,236.93,237.58,314468.0
2024-09-18 15:05:00,237.61,237.61,236.29,236.79,649862.0,237.61,237.61,236.29,236.79,649862.0
2024-09-18 15:10:00,236.77,237.31,236.64,237.11,265658.0,236.77,237.31,236.64,237.11,265658.0
2024-09-18 15:15:00,237.1,237.1,236.37,236.85,153270.0,237.1,237.1,236.37,236.85,153270.0
2024-09-18 15:20:00,236.89,236.89,235.94,236.54,221883.0,236.89,236.89,235.94,236.54,221883.0
2024-09-18 15:25:00,236.57,237.16,236.54,237.05,158747.0,236.57,237.16,236.54,237.05,158747.0
2024-09-18 15:30:00,237.09,237.13,236.34,236.34,138462.0,237.09,237.13,236.34,236.34,138462.0
2024-09-18 15:35:00,236.34,236.44,235.85,236.36,359292.0,236.34,236.44,235.85,236.36,359292.0
2024-09-18 15:40:00,236.35,236.43,235.84,235.86,274008.0,236.35,236.43,235.84,235.86,274008.0
2024-09-18 15:45:00,235.85,235.99,235.43,235.48,318895.0,235.85,235.99,235.43,235.48,318895.0
2024-09-18 15:50:00,235.43,235.68,235.3,235.64,158752.0,235.43,235.68,235.3,235.64,158752.0
2024-09-18 15:55:00,235.66,235.76,235.46,235.53,375452.0,235.66,235.76,235.46,235.53,375452.0
2024-09-19 09:30:00,238.24,238.29,237.96,238.02,362143.0,238.24,238.29,237.96,238.02,362143.0
2024-09-19 09:35:00,238.03,238.45,237.98,238.26,100737.0,238.03,238.45,237.98,238.26,100737.0
2024-09-19 09:40:00,238.26,238.34,237.77,237.86,82783.0,238.26,238.34,237.77,237.86,82783.0
2024-09-19 09:45:00,237.88,237.95,237.69,237.73,77107.0,237.88,237.95,237.69,237.73,77107.0
2024-09-19 09:50:00,237.7,237.81,237.39,237.81,129777.0,237.7,237.81,237.39,237.81,129777.0
2024-09-19 09:55:00,237.86,238.05,237.85,237.91,47630.0,237.86,238.05,237.85,237.91,47630.0
2024-09-19 10:00:00,237.89,238.2,237.89,238.13,83101.0,237.89,238.2,237.89,238.13,83101.0
2024-09-19 10:05:00,238.06,238.06,237.65,237.66,88139.0,238.06,238.06,237.65,237.66,88139.0
2024-09-19 10:10:00,237.67,237.9,237.58,237.82,66837.0,237.67,237.9,237.58,237.82,66837.0
2024-09-19 10:15:00,237.77,238.07,237.61,238.07,60225.0,237.77,238.07,237.61,238.07,60225.0
2024-09-19 10:20:00,238.08,238.21,237.94,238.21,44778.0,238.08,238.21,237.94,238.21,44778.0
2024-09-19 10:25:00,238.21,238.4,238.2,238.35,62385.0,238.21,238.4,238.2,238.35,62385.0
2024-09-19 10:30:00,238.35,238.7,238.35,238.64,78184.0,238.35,238.7,238.35,238.64,78184.0
2024-09-19 10:35:00,238.64,238.76,238.54,238.74,39157.0,238.64,238.76,238.54,238.74,39157.0
2024-09-19 10:40:00,238.74,238.79,238.53,238.65,66666.0,238.74,238.79,238.53,238.65,66666.0
2024-09-19 10:45:00,238.65,238.67,238.38,238.39,58929.0,238.65,238.67,238.38,238.39,58929.0
2024-09-19 10:50:00,238.4,238.57,238.35,238.47,43330.0,238.4,238.57,238.35,238.47,43330.0
2024-09-19 10:55:00,238.46,238.55,238.37,238.44,24185.0,238.46,238.55,238.37,238.44,24185.0
2024-09-19 11:00:00,238.47,238.57,238.4,238.52,40759.0,238.47,238.57,238.4,238.52,40759.0
2024-09-19 11:05:00,238.52,238.7,238.5,238.6,40859.0,238.52,238.7,238.5,238.6,40859.0
2024-09-19 11:10:00,238.59,238.68,238.48,238.52,26820.0,238.59,238.68,238.48,238.52,26820.0
2024-09-19 11:15:00,238.52,238.75,238.52,238.75,55607.0,238.52,238.75,238.52,238.75,55607.0
2024-09-19 11:20:00,238.74,238.77,238.66,238.75,25344.0,238.74,238.77,238.66,238.75,25344.0
2024-09-19 11:25:00,238.76,238.8,238.68,238.78,13149.0,238.76,238.8,238.68,238.78,13149.0
2024-09-19 11:30:00,238.79,238.79,238.68,238.71,20823.0,238.79,238.79,238.68,238.71,20823.0
2024-09-19 11:35:00,238.72,238.77,238.64,238.72,21923.0,238.72,238.77,238.64,238.72,21923.0
2024-09-19 11:40:00,238.72,238.84,238.67,238.82,17450.0,238.72,238.84,238.67,238.82,17450.0
2024-09-19 11:45:00,238.81,239.04,238.78,238.99,53848.0,238.81,239.04,238.78,238.99,53848.0
2024-09-19 11:50:00,239.0,239.17,238.89,239.17,27423.0,239.0,239.17,238.89,239.17,27423.0
2024-09-19 11:55:00,239.17,239.21,239.05,239.19,36786.0,239.17,239.21,239.05,239.19,36786.0
2024-09-19 12:00:00,239.2,239.22,239.09,239.18,26118.0,239.2,239.22,239.09,239.18,26118.0
2024-09-19 12:05:00,239.16,239.27,239.14,239.21,36438.0,239.16,239.27,239.14,239.21,36438.0
2024-09-19 12:10:00,239.21,239.29,239.1,239.26,30542.0,239.21,239.29,239.1,239.26,30542.0
2024-09-19 12:15:00,239.25,239.39,239.19,239.33,41156.0,239.25,239.39,239.19,239.33,41156.0
2024-09-19 12:20:00,239.33,239.38,239.08,239.13,33750.0,239.33,239.38,239.08,239.13,33750.0
2024-09-19 12:25:00,239.15,239.18,239.13,239.16,38222.0,239.15,239.18,239.13,239.16,38222.0
2024-09-19 12:30:00,239.22,239.33,239.21,239.31,23918.0,239.22,239.33,239.21,239.31,23918.0
2024-09-19 12:35:00,239.31,239.45,239.27,239.41,50723.0,239.31,239.45,239.27,239.41,50723.0
2024-09-19 12:40:00,239.43,239.47,239.31,239.46,49112.0,239.43,239.47,239.31,239.46,49112.0
2024-09-19 12:45:00,239.45,239.5,239.4,239.45,45702.0,239.45,239.5,239.4,239.45,45702.0
2024-09-19 12:50:00,239.45,239.5,239.42,239.49,32100.0,239.45,239.5,239.42,239.49,32100.0
2024-09-19 12:55:00,239.49,239.49,239.41,239.44,22527.0,239.49,239.49,239.41,239.44,22527.0
2024-09-19 13:00:00,239.44,239.52,239.42,239.48,33976.0,239.44,239.52,239.42,239.48,33976.0
2024-09-19 13:05:00,239.49,239.51,239.26,239.31,20879.0,239.49,239.51,239.26,239.31,20879.0
2024-09-19 13:10:00,239.3,239.3,239.18,239.18,27125.0,239.3,239.3,239.18,239.18,27125.0
2024-09-19 13:15:00,239.18,239.32,239.17,239.24,15121.0,239.18,239.32,239.17,239.24,15121.0
2024-09-19 13:20:00,239.23,239.32,239.19,239.19,15118.0,239.23,239.32,239.19,239.19,15118.0
2024-09-19 13:25:00,239.19,239.27,239.07,239.16,67602.0,239.19,239.27,239.07,239.16,67602.0
2024-09-19 13:30:00,239.16,239.32,239.13,239.32,40594.0,239.16,239.32,239.13,239.32,40594.0
2024-09-19 13:35:00,239.31,239.33,239.24,239.29,16821.0,239.31,239.33,239.24,239.29,16821.0
2024-09-19 13:40:00,239.28,239.29,239.22,239.26,18312.0,239.28,239.29,239.22,239.26,18312.0
2024-09-19 13:45:00,239.25,239.35,239.25,239.34,17630.0,239.25,239.35,239.25,239.34,17630.0
2024-09-19 13:50:00,239.34,239.36,239.28,239.34,16872.0,239.34,239.36,239.28,239.34,16872.0
2024-09-19 13:55:00,239.34,239.36,239.3,239.33,17427.0,239.34,239.36,239.3,239.33,17427.0
2024-09-19 14:00:00,239.35,239.36,239.31,239.35,31414.0,239.35,239.36,239.31,239.35,31414.0
2024-09-19 14:05:00,239.34,239.34,239.22,239.24,17114.0,239.34,239.34,239.22,239.24,17114.0
2024-09-19 14:10:00,239.24,239.24,239.13,239.14,28930.0,239.24,239.24,239.13,239.14,28930.0
2024-09-19 14:15:00,239.15,239.15,238.96,238.99,48015.0,239.15,239.15,238.96,238.99,48015.0
2024-09-19 14:20:00,238.99,239.1,238.99,239.03,55207.0,238.99,239.1,238.99,239.03,55207.0
2024-09-19 14:25:00,239.04,239.16,239.03,239.12,41343.0,239.04,239.16,239.03,239.12,41343.0
2024-09-19 14:30:00,239.12,239.2,239.08,239.19,38149.0,239.12,239.2,239.08,239.19,38149.0
2024-09-19 14:35:00,239.19,239.25,239.15,239.22,32027.0,239.19,239.25,239.15,239.22,32027.0
2024-09-19 14:40:00,239.22,239.28,239.21,239.22,41845.0,239.22,239.28,239.21,239.22,41845.0
2024-09-19 14:45:00,239.23,239.23,239.13,239.13,68312.0,239.23,239.23,239.13,239.13,68312.0
2024-09-19 14:50:00,239.13,239.19,239.11,239.17,46805.0,239.13,239.19,239.11,239.17,46805.0
2024-09-19 14:55:00,239.18,239.19,239.13,239.13,42928.0,239.18,239.19,239.13,239.13,42928.0
2024-09-19 15:00:00,239.12,239.16,239.06,239.1,41613.0,239.12,239.16,239.06,239.1,41613.0
2024-09-19 15:05:00,239.1,239.1,239.01,239.03,48373.0,239.1,239.1,239.01,239.03,48373.0
2024-09-19 15:10:00,239.05,239.13,239.05,239.09,19378.0,239.05,239.13,239.05,239.09,19378.0
2024-09-19 15:15:00,239.08,239.11,238.99,239.01,30056.0,239.08,239.11,238.99,239.01,30056.0
2024-09-19 15:20:00,239.01,239.03,238.97,239.02,41195.0,239.01,239.03,238.97,239.02,41195.0
2024-09-19 15:25:00,239.0,239.05,238.94,239.04,23025.0,239.0,239.05,238.94,239.04,23025.0
2024-09-19 15:30:00,239.03,239.03,238.92,238.95,33288.0,239.03,239.03,238.92,238.95,33288.0
2024-09-19 15:35:00,238.96,238.96,238.91,238.93,30424.0,238.96,238.96,238.91,238.93,30424.0
2024-09-19 15:40:00,238.93,238.97,238.92,238.96,61587.0,238.93,238.97,238.92,238.96,61587.0
2024-09-19 15:45:00,238.97,239.06,238.93,239.06,30423.0,238.97,239.06,238.93,239.06,30423.0
2024-09-19 15:50:00,239.07,239.09,239.01,239.06,66067.0,239.07,239.09,239.01,239.06,66067.0
2024-09-19 15:55:00,239.07,239.23,239.01,239.14,271741.0,239.07,239.23,239.01,239.14,271741.0
2024-09-20 09:30:00,241.11,241.32,240.67,240.74,188607.0,241.11,241.32,240.67,240.74,188607.0
2024-09-20 09:35:00,240.75,241.07,240.74,241.0,71359.0,240.75,241.07,240.74,241.0,71359.0
2024-09-20 09:40:00,241.0,241.07,240.67,240.69,47239.0,241.0,241.07,240.67,240.69,47239.0
2024-09-20 09:45:00,240.75,240.76,240.47,240.65,110552.0,240.75,240.76,240.47,240.65,110552.0
2024-09-20 09:50:00,240.62,240.79,240.53,240.78,46621.0,240.62,240.79,240.53,240.78,46621.0
2024-09-20 09:55:00,240.77,240.99,240.71,240.87,49297.0,240.77,240.99,240.71,240.87,49297.0
2024-09-20 10:00:00,240.87,240.93,240.68,240.83,103389.0,240.87,240.93,240.68,240.83,103389.0
2024-09-20 10:05:00,240.82,241.16,240.7,241.16,172159.0,240.82,241.16,240.7,241.16,172159.0
2024-09-20 10:10:00,241.16,241.33,240.97,241.01,116764.0,241.16,241.33,240.97,241.01,116764.0
2024-09-20 10:15:00,241.0,241.43,241.0,241.34,87367.0,241.0,241.43,241.0,241.34,87367.0
2024-09-20 10:20:00,241.32,241.35,240.9,241.01,82351.0,241.32,241.35,240.9,241.01,82351.0
2024-09-20 10:25:00,241.0,241.52,240.98,241.51,95279.0,241.0,241.52,240.98,241.51,95279.0
2024-09-20 10:30:00,241.5,241.6,241.35,241.56,84721.0,241.5,241.6,241.35,241.56,84721.0
2024-09-20 10:35:00,241.57,241.61,241.44,241.59,42104.0,241.57,241.61,241.44,241.59,42104.0
2024-09-20 10:40:00,241.57,241.7,241.49,241.61,113786.0,241.57,241.7,241.49,241.61,113786.0
2024-09-20 10:45:00,241.6,241.83,241.57,241.7,51389.0,241.6,241.83,241.57,241.7,51389.0
2024-09-20 10:50:00,241.69,241.76,241.6,241.71,62761.0,241.69,241.76,241.6,241.71,62761.0
2024-09-20 10:55:00,241.73,241.73,241.49,241.55,77143.0,241.73,241.73,241.49,241.55,77143.0
2024-09-20 11:00:00,241.54,241.81,241.53,241.78,106517.0,241.54,241.81,241.53,241.78,106517.0
2024-09-20 11:05:00,241.77,241.99,241.7,241.74,209590.0,241.77,241.99,241.7,241.74,209590.0
2024-09-20 11:10:00,241.73,241.8,241.5,241.55,126310.0,241.73,241.8,241.5,241.55,126310.0
2024-09-20 11:15:00,241.54,241.61,241.3,241.58,84014.0,241.54,241.61,241.3,241.58,84014.0
2024-09-20 11:20:00,241.6,241.65,241.39,241.65,34078.0,241.6,241.65,241.39,241.65,34078.0
2024-09-20 11:25:00,241.66,241.66,241.34,241.35,31129.0,241.66,241.66,241.34,241.35,31129.0
2024-09-20 11:30:00,241.35,241.72,241.32,241.69,30797.0,241.35,241.72,241.32,241.69,30797.0
2024-09-20 11:35:00,241.69,242.04,241.67,242.02,76258.0,241.69,242.04,241.67,242.02,76258.0
2024-09-20 11:40:00,242.03,242.36,241.95,242.32,119871.0,242.03,242.36,241.95,242.32,119871.0
2024-09-20 11:45:00,242.31,242.39,242.1,242.16,96882.0,242.31,242.39,242.1,242.16,96882.0
2024-09-20 11:50:00,242.16,242.38,242.08,242.11,97047.0,242.16,242.38,242.08,242.11,97047.0
2024-09-20 11:55:00,242.13,242.39,242.09,242.37,105121.0,242.13,242.39,242.09,242.37,105121.0
2024-09-20 12:00:00,242.37,242.53,242.13,242.18,94741.0,242.37,242.53,242.13,242.18,94741.0
2024-09-20 12:05:00,242.19,242.3,242.09,242.25,62091.0,242.19,242.3,242.09,242.25,62091.0
2024-09-20 12:10:00,242.24,242.48,242.24,242.45,40892.0,242.24,242.48,242.24,242.45,40892.0
2024-09-20 12:15:00,242.48,242.58,242.42,242.42,85814.0,242.48,242.58,242.42,242.42,85814.0
2024-09-20 12:20:00,242.42,242.56,242.4,242.5,47403.0,242.42,242.56,242.4,242.5,47403.0
2024-09-20 12:25:00,242.51,242.57,242.32,242.41,62893.0,242.51,242.57,242.32,242.41,62893.0
2024-09-20 12:30:00,242.4,242.49,242.35,242.42,28275.0,242.4,242.49,242.35,242.42,28275.0
2024-09-20 12:35:00,242.42,242.56,242.4,242.54,36259.0,242.42,242.56,242.4,242.54,36259.0
2024-09-20 12:40:00,242.54,242.56,242.47,242.53,38621.0,242.54,242.56,242.47,242.53,38621.0
2024-09-20 12:45:00,242.51,242.61,242.44,242.55,34000.0,242.51,242.61,242.44,242.55,34000.0
2024-09-20 12:50:00,242.53,242.58,242.51,242.57,25314.0,242.53,242.58,242.51,242.57,25314.0
2024-09-20 12:55:00,242.58,242.63,242.51,242.56,35424.0,242.58,242.63,242.51,242.56,35424.0
2024-09-20 13:00:00,242.55,242.59,242.22,242.28,102045.0,242.55,242.59,242.22,242.28,102045.0
2024-09-20 13:05:00,242.27,242.39,242.16,242.3,64368.0,242.27,242.39,242.16,242.3,64368.0
2024-09-20 13:10:00,242.27,242.37,242.2,242.21,43900.0,242.27,242.37,242.2,242.21,43900.0
2024-09-20 13:15:00,242.24,242.33,242.21,242.29,20583.0,242.24,242.33,242.21,242.29,20583.0
2024-09-20 13:20:00,242.29,242.34,242.14,242.14,45300.0,242.29,242.34,242.14,242.14,45300.0
2024-09-20 13:25:00,242.13,242.21,242.04,242.15,97656.0,242.13,242.21,242.04,242.15,97656.0
2024-09-20 13:30:00,242.16,242.24,242.09,242.18,52620.0,242.16,242.24,242.09,242.18,52620.0
2024-09-20 13:35:00,242.18,242.24,242.02,242.05,41439.0,242.18,242.24,242.02,242.05,41439.0
2024-09-20 13:40:00,242.06,242.17,242.04,242.1,37687.0,242.06,242.17,242.04,242.1,37687.0
2024-09-20 13:45:00,242.11,242.16,242.09,242.14,11857.0,242.11,242.16,242.09,242.14,11857.0
2024-09-20 13:50:00,242.16,242.2,242.06,242.08,30153.0,242.16,242.2,242.06,242.08,30153.0
2024-09-20 13:55:00,242.07,242.1,242.03,242.06,21152.0,242.07,242.1,242.03,242.06,21152.0
2024-09-20 14:00:00,242.06,242.06,241.88,241.93,63690.0,242.06,242.06,241.88,241.93,63690.0
2024-09-20 14:05:00,241.95,242.0,241.89,241.92,25863.0,241.95,242.0,241.89,241.92,25863.0
2024-09-20 14:10:00,241.94,242.15,241.9,242.14,47463.0,241.94,242.15,241.9,242.14,47463.0
2024-09-20 14:15:00,242.13,242.26,242.09,242.2,27135.0,242.13,242.26,242.09,242.2,27135.0
2024-09-20 14:20:00,242.22,242.22,242.04,242.06,20918.0,242.22,242.22,242.04,242.06,20918.0
2024-09-20 14:25:00,242.05,242.1,242.02,242.05,21020.0,242.05,242.1,242.02,242.05,21020.0
2024-09-20 14:30:00,242.06,242.1,242.01,242.04,21115.0,242.06,242.1,242.01,242.04,21115.0
2024-09-20 14:35:00,242.03,242.14,241.98,242.12,24213.0,242.03,242.14,241.98,242.12,24213.0
2024-09-20 14:40:00,242.12,242.13,242.0,242.06,57014.0,242.12,242.13,242.0,242.06,57014.0
2024-09-20 14:45:00,242.07,242.14,242.02,242.12,15110.0,242.07,242.14,242.02,242.12,15110.0
2024-09-20 14:50:00,242.12,242.26,242.09,242.26,47020.0,242.12,242.26,242.09,242.26,47020.0
2024-09-20 14:55:00,242.24,242.3,242.18,242.27,132623.0,242.24,242.3,242.18,242.27,132623.0
2024-09-20 15:00:00,242.26,242.32,242.17,242.27,44521.0,242.26,242.32,242.17,242.27,44521.0
2024-09-20 15:05:00,242.28,242.34,242.25,242.34,30096.0,242.28,242.34,242.25,242.34,30096.0
2024-09-20 15:10:00,242.33,242.4,242.23,242.33,41458.0,242.33,242.4,242.23,242.33,41458.0
2024-09-20 15:15:00,242.32,242.39,242.29,242.36,28043.0,242.32,242.39,242.29,242.36,28043.0
2024-09-20 15:20:00,242.38,242.41,242.28,242.32,22669.0,242.38,242.41,242.28,242.32,22669.0
2024-09-20 15:25:00,242.31,242.41,242.28,242.41,26691.0,242.31,242.41,242.28,242.41,26691.0
2024-09-20 15:30:00,242.41,242.43,242.34,242.34,112732.0,242.41,242.43,242.34,242.34,112732.0
2024-09-20 15:35:00,242.33,242.39,242.29,242.34,100035.0,242.33,242.39,242.29,242.34,100035.0
2024-09-20 15:40:00,242.33,242.38,242.25,242.35,108136.0,242.33,242.38,242.25,242.35,108136.0
2024-09-20 15:45:00,242.35,242.37,242.27,242.28,56151.0,242.35,242.37,242.27,242.28,56151.0
2024-09-20 15:50:00,242.29,242.34,242.26,242.28,106975.0,242.29,242.34,242.26,242.28,106975.0
2024-09-20 15:55:00,242.27,242.28,242.19,242.21,188784.0,242.27,242.28,242.19,242.21,188784.0
2024-09-23 09:30:00,242.97,243.0,242.71,242.73,235703.0,242.97,243.0,242.71,242.73,235703.0
2024-09-23 09:35:00,242.74,242.99,242.68,242.99,162759.0,242.74,242.99,242.68,242.99,162759.0
2024-09-23 09:40:00,242.99,243.18,242.91,243.06,178949.0,242.99,243.18,242.91,243.06,178949.0
2024-09-23 09:45:00,243.06,243.29,242.64,243.05,142868.0,243.06,243.29,242.64,243.05,142868.0
2024-09-23 09:50:00,243.08,243.41,242.97,243.38,87437.0,243.08,243.41,242.97,243.38,87437.0
2024-09-23 09:55:00,243.37,243.4,243.18,243.2,91527.0,243.37,243.4,243.18,243.2,91527.0
2024-09-23 10:00:00,243.18,243.32,242.81,243.05,179359.0,243.18,243.32,242.81,243.05,179359.0
2024-09-23 10:05:00,243.11,243.15,242.93,243.14,48915.0,243.11,243.15,242.93,243.14,48915.0
2024-09-23 10:10:00,243.17,243.26,242.99,243.12,40906.0,243.17,243.26,242.99,243.12,40906.0
2024-09-23 10:15:00,243.13,243.21,243.05,243.14,49818.0,243.13,243.21,243.05,243.14,49818.0
2024-09-23 10:20:00,243.14,243.34,243.02,243.32,45448.0,243.14,243.34,243.02,243.32,45448.0
2024-09-23 10:25:00,243.3,243.46,243.29,243.44,95031.0,243.3,243.46,243.29,243.44,95031.0
2024-09-23 10:30:00,243.44,243.46,243.3,243.34,28700.0,243.44,243.46,243.3,243.34,28700.0
2024-09-23 10:35:00,243.34,243.46,243.1,243.11,34167.0,243.34,243.46,243.1,243.11,34167.0
2024-09-23 10:40:00,243.1,243.26,242.96,243.25,46889.0,243.1,243.26,242.96,243.25,46889.0
2024-09-23 10:45:00,243.23,243.29,243.09,243.11,33212.0,243.23,243.29,243.09,243.11,33212.0
2024-09-23 10:50:00,243.12,243.25,243.08,243.11,22538.0,243.12,243.25,243.08,243.11,22538.0
2024-09-23 10:55:00,243.11,243.13,243.0,243.06,32394.0,243.11,243.13,243.0,243.06,32394.0
2024-09-23 11:00:00,243.04,243.09,242.8,242.85,116049.0,243.04,243.09,242.8,242.85,116049.0
2024-09-23 11:05:00,242.82,242.89,242.61,242.64,184329.0,242.82,242.89,242.61,242.64,184329.0
2024-09-23 11:10:00,242.65,242.93,242.64,242.87,32873.0,242.65,242.93,242.64,242.87,32873.0
2024-09-23 11:15:00,242.85,243.02,242.85,242.98,27253.0,242.85,243.02,242.85,242.98,27253.0
2024-09-23 11:20:00,242.97,243.05,242.89,242.99,22718.0,242.97,243.05,242.89,242.99,22718.0
2024-09-23 11:25:00,243.0,243.19,242.97,243.12,35446.0,243.0,243.19,242.97,243.12,35446.0
2024-09-23 11:30:00,243.11,243.14,243.05,243.07,30525.0,243.11,243.14,243.05,243.07,30525.0
2024-09-23 11:35:00,243.07,243.11,243.01,243.11,33160.0,243.07,243.11,243.01,243.11,33160.0
2024-09-23 11:40:00,243.11,243.12,242.94,242.97,35125.0,243.11,243.12,242.94,242.97,35125.0
2024-09-23 11:45:00,242.97,243.08,242.96,243.03,22930.0,242.97,243.08,242.96,243.03,22930.0
2024-09-23 11:50:00,243.03,243.11,242.97,243.08,22261.0,243.03,243.11,242.97,243.08,22261.0
2024-09-23 11:55:00,243.09,243.11,242.89,242.93,28636.0,243.09,243.11,242.89,242.93,28636.0
2024-09-23 12:00:00,242.93,242.98,242.86,242.89,20067.0,242.93,242.98,242.86,242.89,20067.0
2024-09-23 12:05:00,242.89,243.04,242.88,243.04,37953.0,242.89,243.04,242.88,243.04,37953.0
2024-09-23 12:10:00,243.03,243.09,242.96,242.96,18565.0,243.03,243.09,242.96,242.96,18565.0
2024-09-23 12:15:00,242.96,242.96,242.71,242.85,43393.0,242.96,242.96,242.71,242.85,43393.0
2024-09-23 12:20:00,242.87,242.88,242.71,242.74,17690.0,242.87,242.88,242.71,242.74,17690.0
2024-09-23 12:25:00,242.75,242.92,242.74,242.89,34836.0,242.75,242.92,242.74,242.89,34836.0
2024-09-23 12:30:00,242.88,242.89,242.7,242.74,30772.0,242.88,242.89,242.7,242.74,30772.0
2024-09-23 12:35:00,242.77,242.88,242.72,242.8,54921.0,242.77,242.88,242.72,242.8,54921.0
2024-09-23 12:40:00,242.8,242.9,242.8,242.83,57712.0,242.8,242.9,242.8,242.83,57712.0
2024-09-23 12:45:00,242.84,242.86,242.77,242.8,32195.0,242.84,242.86,242.77,242.8,32195.0
2024-09-23 12:50:00,242.78,242.87,242.76,242.84,25398.0,242.78,242.87,242.76,242.84,25398.0
2024-09-23 12:55:00,242.85,242.9,242.82,242.84,11794.0,242.85,242.9,242.82,242.84,11794.0
2024-09-23 13:00:00,242.83,242.9,242.81,242.85,13716.0,242.83,242.9,242.81,242.85,13716.0
2024-09-23 13:05:00,242.85,242.87,242.76,242.85,99830.0,242.85,242.87,242.76,242.85,99830.0
2024-09-23 13:10:00,242.86,242.91,242.77,242.78,55319.0,242.86,242.91,242.77,242.78,55319.0
2024-09-23 13:15:00,242.77,242.87,242.75,242.75,121060.0,242.77,242.87,242.75,242.75,121060.0
2024-09-23 13:20:00,242.75,242.86,242.74,242.75,97455.0,242.75,242.86,242.74,242.75,97455.0
2024-09-23 13:25:00,242.75,242.83,242.73,242.76,36724.0,242.75,242.83,242.73,242.76,36724.0
2024-09-23 13:30:00,242.77,242.82,242.67,242.73,30772.0,242.77,242.82,242.67,242.73,30772.0
2024-09-23 13:35:00,242.72,242.79,242.71,242.75,18228.0,242.72,242.79,242.71,242.75,18228.0
2024-09-23 13:40:00,242.8,242.91,242.78,242.8,21635.0,242.8,242.91,242.78,242.8,21635.0
2024-09-23 13:45:00,242.8,242.83,242.77,242.83,8153.0,242.8,242.83,242.77,242.83,8153.0
2024-09-23 13:50:00,242.82,242.87,242.81,242.83,41417.0,242.82,242.87,242.81,242.83,41417.0
2024-09-23 13:55:00,242.84,242.88,242.81,242.81,41650.0,242.84,242.88,242.81,242.81,41650.0
2024-09-23 14:00:00,242.81,242.82,242.66,242.68,27135.0,242.81,242.82,242.66,242.68,27135.0
2024-09-23 14:05:00,242.66,242.74,242.63,242.74,26340.0,242.66,242.74,242.63,242.74,26340.0
2024-09-23 14:10:00,242.79,242.84,242.76,242.83,33128.0,242.79,242.84,242.76,242.83,33128.0
2024-09-23 14:15:00,242.82,242.84,242.75,242.81,21776.0,242.82,242.84,242.75,242.81,21776.0
2024-09-23 14:20:00,242.8,242.83,242.77,242.83,51826.0,242.8,242.83,242.77,242.83,51826.0
2024-09-23 14:25:00,242.83,242.89,242.8,242.84,14165.0,242.83,242.89,242.8,242.84,14165.0
2024-09-23 14:30:00,242.84,242.86,242.79,242.82,23480.0,242.84,242.86,242.79,242.82,23480.0
2024-09-23 14:35:00,242.82,242.85,242.77,242.78,23828.0,242.82,242.85,242.77,242.78,23828.0
2024-09-23 14:40:00,242.79,242.8,242.73,242.77,55311.0,242.79,242.8,242.73,242.77,55311.0
2024-09-23 14:45:00,242.78,242.81,242.74,242.75,18303.0,242.78,242.81,242.74,242.75,18303.0
2024-09-23 14:50:00,242.74,242.74,242.68,242.72,34864.0,242.74,242.74,242.68,242.72,34864.0
2024-09-23 14:55:00,242.71,242.78,242.7,242.76,34800.0,242.71,242.78,242.7,242.76,34800.0
2024-09-23 15:00:00,242.75,242.79,242.72,242.73,28971.0,242.75,242.79,242.72,242.73,28971.0
2024-09-23 15:05:00,242.73,242.76,242.69,242.75,45200.0,242.73,242.76,242.69,242.75,45200.0
2024-09-23 15:10:00,242.75,242.76,242.7,242.71,24301.0,242.75,242.76,242.7,242.71,24301.0
2024-09-23 15:15:00,242.7,242.74,242.69,242.72,48889.0,242.7,242.74,242.69,242.72,48889.0
2024-09-23 15:20:00,242.73,242.74,242.68,242.74,46422.0,242.73,242.74,242.68,242.74,46422.0
2024-09-23 15:25:00,242.74,242.8,242.72,242.74,56098.0,242.74,242.8,242.72,242.74,56098.0
2024-09-23 15:30:00,242.73,242.75,242.66,242.73,31357.0,242.73,242.75,242.66,242.73,31357.0
2024-09-23 15:35:00,242.73,242.77,242.67,242.68,39019.0,242.73,242.77,242.67,242.68,39019.0
2024-09-23 15:40:00,242.67,242.71,242.64,242.64,47119.0,242.67,242.71,242.64,242.64,47119.0
2024-09-23 15:45:00,242.64,242.66,242.62,242.63,78098.0,242.64,242.66,242.62,242.63,78098.0
2024-09-23 15:50:00,242.63,242.71,242.62,242.64,63265.0,242.63,242.71,242.62,242.64,63265.0
2024-09-23 15:55:00,242.64,242.68,242.58,242.66,168112.0,242.64,242.68,242.58,242.66,168112.0
2024-09-24 09:30:00,243.39,243.43,243.24,243.37,126098.0,243.39,243.43,243.24,243.37,126098.0
2024-09-24 09:35:00,243.43,243.57,243.3,243.32,61044.0,243.43,243.57,243.3,243.32,61044.0
2024-09-24 09:40:00,243.32,243.49,243.32,243.47,41049.0,243.32,243.49,243.32,243.47,41049.0
2024-09-24 09:45:00,243.44,243.45,243.15,243.3,38534.0,243.44,243.45,243.15,243.3,38534.0
2024-09-24 09:50:00,243.31,243.58,243.24,243.52,40748.0,243.31,243.58,243.24,243.52,40748.0
2024-09-24 09:55:00,243.52,243.63,243.5,243.54,51961.0,243.52,243.63,243.5,243.54,51961.0
2024-09-24 10:00:00,243.58,243.78,243.42,243.58,149163.0,243.58,243.78,243.42,243.58,149163.0
2024-09-24 10:05:00,243.58,243.79,243.52,243.71,134233.0,243.58,243.79,243.52,243.71,134233.0
2024-09-24 10:10:00,243.7,243.86,243.59,243.59,72749.0,243.7,243.86,243.59,243.59,72749.0
2024-09-24 10:15:00,243.55,243.83,243.54,243.78,94913.0,243.55,243.83,243.54,243.78,94913.0
2024-09-24 10:20:00,243.84,243.84,243.54,243.66,78961.0,243.84,243.84,243.54,243.66,78961.0
2024-09-24 10:25:00,243.69,243.9,243.67,243.83,64748.0,243.69,243.9,243.67,243.83,64748.0
2024-09-24 10:30:00,243.83,243.85,243.68,243.76,73930.0,243.83,243.85,243.68,243.76,73930.0
2024-09-24 10:35:00,243.72,243.92,243.63,243.83,61733.0,243.72,243.92,243.63,243.83,61733.0
2024-09-24 10:40:00,243.85,244.22,243.8,243.99,126184.0,243.85,244.22,243.8,243.99,126184.0
2024-09-24 10:45:00,243.98,244.32,243.88,244.3,127619.0,243.98,244.32,243.88,244.3,127619.0
2024-09-24 10:50:00,244.32,244.6,244.28,244.5,147774.0,244.32,244.6,244.28,244.5,147774.0
2024-09-24 10:55:00,244.48,244.52,244.21,244.28,107233.0,244.48,244.52,244.21,244.28,107233.0
2024-09-24 11:00:00,244.32,244.5,244.21,244.44,66874.0,244.32,244.5,244.21,244.44,66874.0
2024-09-24 11:05:00,244.39,244.51,244.37,244.41,64057.0,244.39,244.51,244.37,244.41,64057.0
2024-09-24 11:10:00,244.42,244.55,244.37,244.53,59272.0,244.42,244.55,244.37,244.53,59272.0
2024-09-24 11:15:00,244.51,244.61,244.37,244.4,68711.0,244.51,244.61,244.37,244.4,68711.0
2024-09-24 11:20:00,244.39,244.51,244.3,244.46,70126.0,244.39,244.51,244.3,244.46,70126.0
2024-09-24 11:25:00,244.5,244.73,244.47,244.49,99748.0,244.5,244.73,244.47,244.49,99748.0
2024-09-24 11:30:00,244.5,244.51,244.26,244.31,62602.0,244.5,244.51,244.26,244.31,62602.0
2024-09-24 11:35:00,244.3,244.32,244.22,244.26,64852.0,244.3,244.32,244.22,244.26,64852.0
2024-09-24 11:40:00,244.26,244.41,244.2,244.22,78906.0,244.26,244.41,244.2,244.22,78906.0
2024-09-24 11:45:00,244.21,244.24,244.05,244.07,63981.0,244.21,244.24,244.05,244.07,63981.0
2024-09-24 11:50:00,244.06,244.11,243.93,243.96,111587.0,244.06,244.11,243.93,243.96,111587.0
2024-09-24 11:55:00,243.96,244.36,243.92,244.23,77604.0,243.96,244.36,243.92,244.23,77604.0
2024-09-24 12:00:00,244.16,244.48,244.16,244.47,27841.0,244.16,244.48,244.16,244.47,27841.0
2024-09-24 12:05:00,244.52,244.84,244.52,244.74,41414.0,244.52,244.84,244.52,244.74,41414.0
2024-09-24 12:10:00,244.69,244.92,244.59,244.85,97501.0,244.69,244.92,244.59,244.85,97501.0
2024-09-24 12:15:00,244.87,244.89,244.68,244.71,199488.0,244.87,244.89,244.68,244.71,199488.0
2024-09-24 12:20:00,244.69,244.77,244.61,244.76,29257.0,244.69,244.77,244.61,244.76,29257.0
2024-09-24 12:25:00,244.78,244.8,244.6,244.6,33917.0,244.78,244.8,244.6,244.6,33917.0
2024-09-24 12:30:00,244.57,244.8,244.55,244.73,25659.0,244.57,244.8,244.55,244.73,25659.0
2024-09-24 12:35:00,244.75,244.85,244.68,244.85,21841.0,244.75,244.85,244.68,244.85,21841.0
2024-09-24 12:40:00,244.86,245.34,244.85,245.23,49504.0,244.86,245.34,244.85,245.23,49504.0
2024-09-24 12:45:00,245.21,245.23,245.1,245.17,104081.0,245.21,245.23,245.1,245.17,104081.0
2024-09-24 12:50:00,245.16,245.29,245.07,245.2,52439.0,245.16,245.29,245.07,245.2,52439.0
2024-09-24 12:55:00,245.2,245.28,245.12,245.16,111052.0,245.2,245.28,245.12,245.16,111052.0
2024-09-24 13:00:00,245.17,245.2,244.98,245.0,132742.0,245.17,245.2,244.98,245.0,132742.0
2024-09-24 13:05:00,245.0,245.01,244.83,244.83,127150.0,245.0,245.01,244.83,244.83,127150.0
2024-09-24 13:10:00,244.88,245.05,244.86,245.04,36424.0,244.88,245.05,244.86,245.04,36424.0
2024-09-24 13:15:00,245.03,245.12,245.0,245.07,61234.0,245.03,245.12,245.0,245.07,61234.0
2024-09-24 13:20:00,245.09,245.16,245.05,245.13,39084.0,245.09,245.16,245.05,245.13,39084.0
2024-09-24 13:25:00,245.12,245.12,244.9,244.99,77501.0,245.12,245.12,244.9,244.99,77501.0
2024-09-24 13:30:00,244.97,244.97,244.91,244.93,24650.0,244.97,244.97,244.91,244.93,24650.0
2024-09-24 13:35:00,244.94,244.98,244.91,244.93,37906.0,244.94,244.98,244.91,244.93,37906.0
2024-09-24 13:40:00,244.93,244.99,244.84,244.97,15471.0,244.93,244.99,244.84,244.97,15471.0
2024-09-24 13:45:00,244.96,245.03,244.96,245.0,18976.0,244.96,245.03,244.96,245.0,18976.0
2024-09-24 13:50:00,245.01,245.21,245.0,245.2,26769.0,245.01,245.21,245.0,245.2,26769.0
2024-09-24 13:55:00,245.2,245.28,245.16,245.21,40062.0,245.2,245.28,245.16,245.21,40062.0
2024-09-24 14:00:00,245.22,245.33,245.22,245.28,26390.0,245.22,245.33,245.22,245.28,26390.0
2024-09-24 14:05:00,245.28,245.35,245.25,245.3,55338.0,245.28,245.35,245.25,245.3,55338.0
2024-09-24 14:10:00,245.29,245.32,245.18,245.23,52385.0,245.29,245.32,245.18,245.23,52385.0
2024-09-24 14:15:00,245.21,245.33,245.17,245.26,40838.0,245.21,245.33,245.17,245.26,40838.0
2024-09-24 14:20:00,245.26,245.48,245.25,245.44,26736.0,245.26,245.48,245.25,245.44,26736.0
2024-09-24 14:25:00,245.44,245.52,245.41,245.42,90880.0,245.44,245.52,245.41,245.42,90880.0
2024-09-24 14:30:00,245.43,245.5,245.4,245.49,26733.0,245.43,245.5,245.4,245.49,26733.0
2024-09-24 14:35:00,245.48,245.54,245.42,245.54,25493.0,245.48,245.54,245.42,245.54,25493.0
2024-09-24 14:40:00,245.54,245.56,245.47,245.51,35331.0,245.54,245.56,245.47,245.51,35331.0
2024-09-24 14:45:00,245.51,245.52,245.41,245.51,21824.0,245.51,245.52,245.41,245.51,21824.0
2024-09-24 14:50:00,245.5,245.55,245.48,245.52,35529.0,245.5,245.55,245.48,245.52,35529.0
2024-09-24 14:55:00,245.51,245.59,245.48,245.55,41298.0,245.51,245.59,245.48,245.55,41298.0
2024-09-24 15:00:00,245.54,245.56,245.49,245.56,44457.0,245.54,245.56,245.49,245.56,44457.0
2024-09-24 15:05:00,245.54,245.57,245.52,245.56,25354.0,245.54,245.57,245.52,245.56,25354.0
2024-09-24 15:10:00,245.56,245.61,245.52,245.61,29987.0,245.56,245.61,245.52,245.61,29987.0
2024-09-24 15:15:00,245.61,245.81,245.61,245.81,74133.0,245.61,245.81,245.61,245.81,74133.0
2024-09-24 15:20:00,245.81,245.81,245.66,245.73,56015.0,245.81,245.81,245.66,245.73,56015.0
2024-09-24 15:25:00,245.72,245.91,245.69,245.83,66145.0,245.72,245.91,245.69,245.83,66145.0
2024-09-24 15:30:00,245.82,245.82,245.65,245.75,70858.0,245.82,245.82,245.65,245.75,70858.0
2024-09-24 15:35:00,245.74,246.0,245.73,245.99,66599.0,245.74,246.0,245.73,245.99,66599.0
2024-09-24 15:40:00,246.0,246.19,245.99,246.14,93749.0,246.0,246.19,245.99,246.14,93749.0
2024-09-24 15:45:00,246.15,246.15,245.94,246.07,157802.0,246.15,246.15,245.94,246.07,157802.0
2024-09-24 15:50:00,246.06,246.06,245.85,245.97,144792.0,246.06,246.06,245.85,245.97,144792.0
2024-09-24 15:55:00,245.96,246.09,245.89,246.04,321541.0,245.96,246.09,245.89,246.04,321541.0
2024-09-25 09:30:00,246.19,246.23,245.88,246.05,171775.0,246.19,246.23,245.88,246.05,171775.0
2024-09-25 09:35:00,246.06,246.26,246.05,246.26,173975.0,246.06,246.26,246.05,246.26,173975.0
2024-09-25 09:40:00,246.22,246.28,245.78,245.98,72621.0,246.22,246.28,245.78,245.98,72621.0
2024-09-25 09:45:00,245.97,246.41,245.97,246.13,174996.0,245.97,246.41,245.97,246.13,174996.0
2024-09-25 09:50:00,246.13,246.2,245.96,246.19,290655.0,246.13,246.2,245.96,246.19,290655.0
2024-09-25 09:55:00,246.18,246.19,246.01,246.18,44644.0,246.18,246.19,246.01,246.18,44644.0
2024-09-25 10:00:00,246.2,246.25,245.89,246.16,245303.0,246.2,246.25,245.89,246.16,245303.0
2024-09-25 10:05:00,246.16,246.45,246.11,246.34,123515.0,246.16,246.45,246.11,246.34,123515.0
2024-09-25 10:10:00,246.32,246.36,245.98,246.07,169642.0,246.32,246.36,245.98,246.07,169642.0
2024-09-25 10:15:00,246.09,246.17,246.07,246.12,73735.0,246.09,246.17,246.07,246.12,73735.0
2024-09-25 10:20:00,246.11,246.3,246.03,246.25,53116.0,246.11,246.3,246.03,246.25,53116.0
2024-09-25 10:25:00,246.25,246.34,246.2,246.33,45664.0,246.25,246.34,246.2,246.33,45664.0
2024-09-25 10:30:00,246.35,246.4,246.22,246.36,25852.0,246.35,246.4,246.22,246.36,25852.0
2024-09-25 10:35:00,246.39,246.47,245.97,246.08,59856.0,246.39,246.47,245.97,246.08,59856.0
2024-09-25 10:40:00,246.05,246.15,245.91,245.94,34139.0,246.05,246.15,245.91,245.94,34139.0
2024-09-25 10:45:00,245.91,245.96,245.64,245.81,108760.0,245.91,245.96,245.64,245.81,108760.0
2024-09-25 10:50:00,245.83,245.83,245.21,245.64,120066.0,245.83,245.83,245.21,245.64,120066.0
2024-09-25 10:55:00,245.61,245.68,245.48,245.68,47910.0,245.61,245.68,245.48,245.68,47910.0
2024-09-25 11:00:00,245.68,245.75,245.5,245.6,39792.0,245.68,245.75,245.5,245.6,39792.0
2024-09-25 11:05:00,245.61,245.71,245.49,245.62,37987.0,245.61,245.71,245.49,245.62,37987.0
2024-09-25 11:10:00,245.64,245.84,245.6,245.76,78026.0,245.64,245.84,245.6,245.76,78026.0
2024-09-25 11:15:00,245.76,245.8,245.63,245.68,64318.0,245.76,245.8,245.63,245.68,64318.0
2024-09-25 11:20:00,245.66,245.76,245.49,245.54,125334.0,245.66,245.76,245.49,245.54,125334.0
2024-09-25 11:25:00,245.54,245.6,245.43,245.5,65268.0,245.54,245.6,245.43,245.5,65268.0
2024-09-25 11:30:00,245.51,245.56,245.32,245.47,63771.0,245.51,245.56,245.32,245.47,63771.0
2024-09-25 11:35:00,245.46,245.75,245.43,245.66,94253.0,245.46,245.75,245.43,245.66,94253.0
2024-09-25 11:40:00,245.66,245.7,245.55,245.58,126525.0,245.66,245.7,245.55,245.58,126525.0
2024-09-25 11:45:00,245.61,245.63,245.47,245.59,30448.0,245.61,245.63,245.47,245.59,30448.0
2024-09-25 11:50:00,245.59,245.66,245.49,245.57,35952.0,245.59,245.66,245.49,245.57,35952.0
2024-09-25 11:55:00,245.53,245.61,245.5,245.57,26921.0,245.53,245.61,245.5,245.57,26921.0
2024-09-25 12:00:00,245.55,245.65,245.51,245.6,112211.0,245.55,245.65,245.51,245.6,112211.0
2024-09-25 12:05:00,245.6,245.64,245.36,245.42,182046.0,245.6,245.64,245.36,245.42,182046.0
2024-09-25 12:10:00,245.41,245.49,245.3,245.35,38652.0,245.41,245.49,245.3,245.35,38652.0
2024-09-25 12:15:00,245.37,245.39,245.27,245.27,58747.0,245.37,245.39,245.27,245.27,58747.0
2024-09-25 12:20:00,245.26,245.4,245.06,245.32,40813.0,245.26,245.4,245.06,245.32,40813.0
2024-09-25 12:25:00,245.32,245.4,245.26,245.28,19363.0,245.32,245.4,245.26,245.28,19363.0
2024-09-25 12:30:00,245.27,245.31,245.13,245.24,16112.0,245.27,245.31,245.13,245.24,16112.0
2024-09-25 12:35:00,245.22,245.25,245.12,245.2,21267.0,245.22,245.25,245.12,245.2,21267.0
2024-09-25 12:40:00,245.23,245.26,244.98,245.08,77866.0,245.23,245.26,244.98,245.08,77866.0
2024-09-25 12:45:00,245.08,245.08,244.79,244.98,58345.0,245.08,245.08,244.79,244.98,58345.0
2024-09-25 12:50:00,244.99,245.16,244.98,245.11,41825.0,244.99,245.16,244.98,245.11,41825.0
2024-09-25 12:55:00,245.07,245.23,245.05,245.17,46495.0,245.07,245.23,245.05,245.17,46495.0
2024-09-25 13:00:00,245.18,245.34,245.13,245.27,34853.0,245.18,245.34,245.13,245.27,34853.0
2024-09-25 13:05:00,245.27,245.37,245.16,245.18,199816.0,245.27,245.37,245.16,245.18,199816.0
2024-09-25 13:10:00,245.18,245.27,245.15,245.26,55805.0,245.18,245.27,245.15,245.26,55805.0
2024-09-25 13:15:00,245.29,245.56,245.29,245.43,86987.0,245.29,245.56,245.29,245.43,86987.0
2024-09-25 13:20:00,245.43,245.6,245.41,245.6,36507.0,245.43,245.6,245.41,245.6,36507.0
2024-09-25 13:25:00,245.57,245.82,245.57,245.81,57423.0,245.57,245.82,245.57,245.81,57423.0
2024-09-25 13:30:00,245.79,245.96,245.78,245.95,93579.0,245.79,245.96,245.78,245.95,93579.0
2024-09-25 13:35:00,245.95,246.03,245.92,246.02,77415.0,245.95,246.03,245.92,246.02,77415.0
2024-09-25 13:40:00,246.01,246.03,245.91,245.95,45743.0,246.01,246.03,245.91,245.95,45743.0
2024-09-25 13:45:00,245.94,245.94,245.84,245.94,42626.0,245.94,245.94,245.84,245.94,42626.0
2024-09-25 13:50:00,245.95,246.03,245.93,245.93,45343.0,245.95,246.03,245.93,245.93,45343.0
2024-09-25 13:55:00,245.92,245.96,245.83,245.84,26501.0,245.92,245.96,245.83,245.84,26501.0
2024-09-25 14:00:00,245.84,245.87,245.76,245.87,43432.0,245.84,245.87,245.76,245.87,43432.0
2024-09-25 14:05:00,245.88,245.92,245.81,245.83,22278.0,245.88,245.92,245.81,245.83,22278.0
2024-09-25 14:10:00,245.81,245.84,245.75,245.79,22611.0,245.81,245.84,245.75,245.79,22611.0
2024-09-25 14:15:00,245.78,245.81,245.73,245.74,8157.0,245.78,245.81,245.73,245.74,8157.0
2024-09-25 14:20:00,245.73,245.77,245.71,245.73,12221.0,245.73,245.77,245.71,245.73,12221.0
2024-09-25 14:25:00,245.74,245.9,245.74,245.9,17264.0,245.74,245.9,245.74,245.9,17264.0
2024-09-25 14:30:00,245.92,245.94,245.83,245.83,6320.0,245.92,245.94,245.83,245.83,6320.0
2024-09-25 14:35:00,245.83,245.9,245.8,245.82,16734.0,245.83,245.9,245.8,245.82,16734.0
2024-09-25 14:40:00,245.81,245.81,245.72,245.72,50093.0,245.81,245.81,245.72,245.72,50093.0
2024-09-25 14:45:00,245.72,245.79,245.7,245.79,27055.0,245.72,245.79,245.7,245.79,27055.0
2024-09-25 14:50:00,245.79,245.8,245.71,245.77,21701.0,245.79,245.8,245.71,245.77,21701.0
2024-09-25 14:55:00,245.76,245.8,245.74,245.78,9315.0,245.76,245.8,245.74,245.78,9315.0
2024-09-25 15:00:00,245.8,245.86,245.77,245.85,6243.0,245.8,245.86,245.77,245.85,6243.0
2024-09-25 15:05:00,245.86,245.89,245.83,245.86,14624.0,245.86,245.89,245.83,245.86,14624.0
2024-09-25 15:10:00,245.86,245.88,245.83,245.85,14860.0,245.86,245.88,245.83,245.85,14860.0
2024-09-25 15:15:00,245.84,245.9,245.82,245.87,42930.0,245.84,245.9,245.82,245.87,42930.0
2024-09-25 15:20:00,245.87,245.92,245.86,245.91,34745.0,245.87,245.92,245.86,245.91,34745.0
2024-09-25 15:25:00,245.91,245.93,245.83,245.84,55539.0,245.91,245.93,245.83,245.84,55539.0
2024-09-25 15:30:00,245.83,245.83,245.75,245.79,55944.0,245.83,245.83,245.75,245.79,55944.0
2024-09-25 15:35:00,245.79,245.83,245.75,245.78,49251.0,245.79,245.83,245.75,245.78,49251.0
2024-09-25 15:40:00,245.77,245.78,245.73,245.74,24748.0,245.77,245.78,245.73,245.74,24748.0
2024-09-25 15:45:00,245.74,245.82,245.73,245.81,33676.0,245.74,245.82,245.73,245.81,33676.0
2024-09-25 15:50:00,245.82,245.82,245.74,245.75,59420.0,245.82,245.82,245.74,245.75,59420.0
2024-09-25 15:55:00,245.75,245.79,245.73,245.73,122132.0,245.75,245.79,245.73,245.73,122132.0
2024-09-26 09:30:00,246.42,246.54,246.08,246.42,200947.0,246.42,246.54,246.08,246.42,200947.0
2024-09-26 09:35:00,246.48,246.58,245.78,245.85,284586.0,246.48,246.58,245.78,245.85,284586.0
2024-09-26 09:40:00,245.8,246.21,245.68,246.05,108955.0,245.8,246.21,245.68,246.05,108955.0
2024-09-26 09:45:00,246.03,246.14,245.5,245.56,277956.0,246.03,246.14,245.5,245.56,277956.0
2024-09-26 09:50:00,245.53,245.71,245.19,245.69,339291.0,245.53,245.71,245.19,245.69,339291.0
2024-09-26 09:55:00,245.72,245.9,245.57,245.73,64326.0,245.72,245.9,245.57,245.73,64326.0
2024-09-26 10:00:00,245.75,246.17,245.65,245.96,91352.0,245.75,246.17,245.65,245.96,91352.0
2024-09-26 10:05:00,245.95,246.16,245.75,246.14,157011.0,245.95,246.16,245.75,246.14,157011.0
2024-09-26 10:10:00,246.14,246.35,246.04,246.3,53148.0,246.14,246.35,246.04,246.3,53148.0
2024-09-26 10:15:00,246.2,246.5,246.17,246.46,48724.0,246.2,246.5,246.17,246.46,48724.0
2024-09-26 10:20:00,246.46,246.46,246.22,246.26,31680.0,246.46,246.46,246.22,246.26,31680.0
2024-09-26 10:25:00,246.25,246.27,245.97,246.1,54716.0,246.25,246.27,245.97,246.1,54716.0
2024-09-26 10:30:00,246.15,246.37,246.08,246.36,44229.0,246.15,246.37,246.08,246.36,44229.0
2024-09-26 10:35:00,246.36,246.49,246.27,246.47,40193.0,246.36,246.49,246.27,246.47,40193.0
2024-09-26 10:40:00,246.45,246.58,246.12,246.19,82932.0,246.45,246.58,246.12,246.19,82932.0
2024-09-26 10:45:00,246.23,246.44,246.23,246.35,109496.0,246.23,246.44,246.23,246.35,109496.0
2024-09-26 10:50:00,246.35,246.36,246.18,246.27,63949.0,246.35,246.36,246.18,246.27,63949.0
2024-09-26 10:55:00,246.28,246.36,246.18,246.24,42401.0,246.28,246.36,246.18,246.24,42401.0
2024-09-26 11:00:00,246.24,246.35,245.94,246.2,106691.0,246.24,246.35,245.94,246.2,106691.0
2024-09-26 11:05:00,246.18,246.3,246.08,246.3,23466.0,246.18,246.3,246.08,246.3,23466.0
2024-09-26 11:10:00,246.34,246.37,246.22,246.28,31125.0,246.34,246.37,246.22,246.28,31125.0
2024-09-26 11:15:00,246.28,246.39,246.17,246.26,43594.0,246.28,246.39,246.17,246.26,43594.0
2024-09-26 11:20:00,246.23,246.61,246.21,246.6,52936.0,246.23,246.61,246.21,246.6,52936.0
2024-09-26 11:25:00,246.6,246.64,246.51,246.59,30132.0,246.6,246.64,246.51,246.59,30132.0
2024-09-26 11:30:00,246.61,246.89,246.55,246.85,36172.0,246.61,246.89,246.55,246.85,36172.0
2024-09-26 11:35:00,246.83,246.83,246.62,246.77,36728.0,246.83,246.83,246.62,246.77,36728.0
2024-09-26 11:40:00,246.77,246.82,246.66,246.82,29850.0,246.77,246.82,246.66,246.82,29850.0
2024-09-26 11:45:00,246.84,246.87,246.74,246.78,22040.0,246.84,246.87,246.74,246.78,22040.0
2024-09-26 11:50:00,246.78,246.79,246.64,246.76,22663.0,246.78,246.79,246.64,246.76,22663.0
2024-09-26 11:55:00,246.8,246.85,246.74,246.75,26477.0,246.8,246.85,246.74,246.75,26477.0
2024-09-26 12:00:00,246.73,246.85,246.55,246.56,27956.0,246.73,246.85,246.55,246.56,27956.0
2024-09-26 12:05:00,246.54,246.54,246.22,246.29,58618.0,246.54,246.54,246.22,246.29,58618.0
2024-09-26 12:10:00,246.32,246.41,245.98,246.08,64326.0,246.32,246.41,245.98,246.08,64326.0
2024-09-26 12:15:00,246.09,246.54,246.09,246.51,33622.0,246.09,246.54,246.09,246.51,33622.0
2024-09-26 12:20:00,246.52,246.52,246.24,246.39,44361.0,246.52,246.52,246.24,246.39,44361.0
2024-09-26 12:25:00,246.4,246.48,246.33,246.38,40747.0,246.4,246.48,246.33,246.38,40747.0
2024-09-26 12:30:00,246.4,246.47,246.33,246.47,22061.0,246.4,246.47,246.33,246.47,22061.0
2024-09-26 12:35:00,246.49,246.56,246.33,246.38,17289.0,246.49,246.56,246.33,246.38,17289.0
2024-09-26 12:40:00,246.38,246.52,246.37,246.5,17980.0,246.38,246.52,246.37,246.5,17980.0
2024-09-26 12:45:00,246.49,246.64,246.44,246.61,35064.0,246.49,246.64,246.44,246.61,35064.0
2024-09-26 12:50:00,246.61,246.7,246.58,246.62,30810.0,246.61,246.7,246.58,246.62,30810.0
2024-09-26 12:55:00,246.65,246.65,246.4,246.45,13826.0,246.65,246.65,246.4,246.45,13826.0
2024-09-26 13:00:00,246.45,246.73,246.39,246.72,26355.0,246.45,246.73,246.39,246.72,26355.0
2024-09-26 13:05:00,246.73,246.73,246.56,246.63,25665.0,246.73,246.73,246.56,246.63,25665.0
2024-09-26 13:10:00,246.64,246.77,246.62,246.74,16059.0,246.64,246.77,246.62,246.74,16059.0
2024-09-26 13:15:00,246.74,246.75,246.67,246.72,14206.0,246.74,246.75,246.67,246.72,14206.0
2024-09-26 13:20:00,246.71,246.71,246.5,246.67,18320.0,246.71,246.71,246.5,246.67,18320.0
2024-09-26 13:25:00,246.67,246.82,246.64,246.78,32486.0,246.67,246.82,246.64,246.78,32486.0
2024-09-26 13:30:00,246.75,246.75,246.6,246.65,18894.0,246.75,246.75,246.6,246.65,18894.0
2024-09-26 13:35:00,246.64,246.78,246.63,246.77,11384.0,246.64,246.78,246.63,246.77,11384.0
2024-09-26 13:40:00,246.76,246.77,246.67,246.71,17748.0,246.76,246.77,246.67,246.71,17748.0
2024-09-26 13:45:00,246.72,246.79,246.71,246.74,9410.0,246.72,246.79,246.71,246.74,9410.0
2024-09-26 13:50:00,246.74,246.78,246.64,246.67,13840.0,246.74,246.78,246.64,246.67,13840.0
2024-09-26 13:55:00,246.66,246.77,246.64,246.72,14757.0,246.66,246.77,246.64,246.72,14757.0
2024-09-26 14:00:00,246.73,246.74,246.63,246.73,16297.0,246.73,246.74,246.63,246.73,16297.0
2024-09-26 14:05:00,246.71,246.76,246.67,246.76,16049.0,246.71,246.76,246.67,246.76,16049.0
2024-09-26 14:10:00,246.77,246.97,246.74,246.94,54683.0,246.77,246.97,246.74,246.94,54683.0
2024-09-26 14:15:00,246.93,247.09,246.93,247.09,27793.0,246.93,247.09,246.93,247.09,27793.0
2024-09-26 14:20:00,247.11,247.12,247.03,247.11,289582.0,247.11,247.12,247.03,247.11,289582.0
2024-09-26 14:25:00,247.11,247.15,247.02,247.06,53077.0,247.11,247.15,247.02,247.06,53077.0
2024-09-26 14:30:00,247.05,247.05,246.94,247.03,24070.0,247.05,247.05,246.94,247.03,24070.0
2024-09-26 14:35:00,247.01,247.15,246.99,247.11,33671.0,247.01,247.15,246.99,247.11,33671.0
2024-09-26 14:40:00,247.1,247.25,247.1,247.23,12640.0,247.1,247.25,247.1,247.23,12640.0
2024-09-26 14:45:00,247.23,247.26,247.17,247.19,23560.0,247.23,247.26,247.17,247.19,23560.0
2024-09-26 14:50:00,247.18,247.25,247.16,247.25,15716.0,247.18,247.25,247.16,247.25,15716.0
2024-09-26 14:55:00,247.26,247.3,247.13,247.17,40336.0,247.26,247.3,247.13,247.17,40336.0
2024-09-26 15:00:00,247.19,247.32,247.18,247.28,36325.0,247.19,247.32,247.18,247.28,36325.0
2024-09-26 15:05:00,247.28,247.34,247.23,247.34,49081.0,247.28,247.34,247.23,247.34,49081.0
2024-09-26 15:10:00,247.34,247.37,247.28,247.3,51370.0,247.34,247.37,247.28,247.3,51370.0
2024-09-26 15:15:00,247.3,247.32,247.24,247.3,36726.0,247.3,247.32,247.24,247.3,36726.0
2024-09-26 15:20:00,247.31,247.32,247.18,247.24,25580.0,247.31,247.32,247.18,247.24,25580.0
2024-09-26 15:25:00,247.25,247.27,247.03,247.08,43879.0,247.25,247.27,247.03,247.08,43879.0
2024-09-26 15:30:00,247.09,247.1,246.85,246.92,43701.0,247.09,247.1,246.85,246.92,43701.0
2024-09-26 15:35:00,246.93,247.07,246.93,247.06,60964.0,246.93,247.07,246.93,247.06,60964.0
2024-09-26 15:40:00,247.06,247.08,246.97,247.01,56874.0,247.06,247.08,246.97,247.01,56874.0
2024-09-26 15:45:00,247.02,247.03,246.9,246.91,55172.0,247.02,247.03,246.9,246.91,55172.0
2024-09-26 15:50:00,246.92,246.96,246.86,246.94,92256.0,246.92,246.96,246.86,246.94,92256.0
2024-09-26 15:55:00,246.92,247.08,246.91,246.97,215917.0,246.92,247.08,246.91,246.97,215917.0
2024-09-27 09:30:00,246.31,246.63,246.23,246.63,106248.0,246.31,246.63,246.23,246.63,106248.0
2024-09-27 09:35:00,246.59,246.75,246.45,246.46,99736.0,246.59,246.75,246.45,246.46,99736.0
2024-09-27 09:40:00,246.46,246.64,246.28,246.32,36077.0,246.46,246.64,246.28,246.32,36077.0
2024-09-27 09:45:00,246.32,246.44,246.13,246.22,77870.0,246.32,246.44,246.13,246.22,77870.0
2024-09-27 09:50:00,246.25,246.41,246.23,246.32,26497.0,246.25,246.41,246.23,246.32,26497.0
2024-09-27 09:55:00,246.31,246.43,246.25,246.35,46920.0,246.31,246.43,246.25,246.35,46920.0
2024-09-27 10:00:00,246.33,246.38,245.99,246.15,143318.0,246.33,246.38,245.99,246.15,143318.0
2024-09-27 10:05:00,246.18,246.26,246.1,246.16,40871.0,246.18,246.26,246.1,246.16,40871.0
2024-09-27 10:10:00,246.18,246.23,245.96,245.98,59380.0,246.18,246.23,245.96,245.98,59380.0
2024-09-27 10:15:00,245.98,246.09,245.88,245.95,110255.0,245.98,246.09,245.88,245.95,110255.0
2024-09-27 10:20:00,245.95,246.02,245.55,245.73,117477.0,245.95,246.02,245.55,245.73,117477.0
2024-09-27 10:25:00,245.71,245.99,245.66,245.86,51233.0,245.71,245.99,245.66,245.86,51233.0
2024-09-27 10:30:00,245.9,246.05,245.82,245.85,50228.0,245.9,246.05,245.82,245.85,50228.0
2024-09-27 10:35:00,245.83,246.04,245.7,245.72,58445.0,245.83,246.04,245.7,245.72,58445.0
2024-09-27 10:40:00,245.76,245.87,245.67,245.72,49710.0,245.76,245.87,245.67,245.72,49710.0
2024-09-27 10:45:00,245.71,245.85,245.16,245.22,73898.0,245.71,245.85,245.16,245.22,73898.0
2024-09-27 10:50:00,245.19,245.49,245.19,245.25,130052.0,245.19,245.49,245.19,245.25,130052.0
2024-09-27 10:55:00,245.25,245.29,244.76,244.76,156807.0,245.25,245.29,244.76,244.76,156807.0
2024-09-27 11:00:00,244.77,245.02,244.33,244.45,158692.0,244.77,245.02,244.33,244.45,158692.0
2024-09-27 11:05:00,244.45,244.65,244.38,244.64,137381.0,244.45,244.65,244.38,244.64,137381.0
2024-09-27 11:10:00,244.69,244.84,244.62,244.67,83752.0,244.69,244.84,244.62,244.67,83752.0
2024-09-27 11:15:00,244.66,244.95,244.62,244.9,64124.0,244.66,244.95,244.62,244.9,64124.0
2024-09-27 11:20:00,244.91,245.18,244.83,244.99,68770.0,244.91,245.18,244.83,244.99,68770.0
2024-09-27 11:25:00,244.98,245.25,244.97,245.2,230850.0,244.98,245.25,244.97,245.2,230850.0
2024-09-27 11:30:00,245.18,245.23,244.93,245.04,49835.0,245.18,245.23,244.93,245.04,49835.0
2024-09-27 11:35:00,245.04,245.08,244.69,244.73,119123.0,245.04,245.08,244.69,244.73,119123.0
2024-09-27 11:40:00,244.74,244.74,244.49,244.59,85494.0,244.74,244.74,244.49,244.59,85494.0
2024-09-27 11:45:00,244.6,244.84,244.39,244.83,69857.0,244.6,244.84,244.39,244.83,69857.0
2024-09-27 11:50:00,244.84,244.87,244.66,244.83,38760.0,244.84,244.87,244.66,244.83,38760.0
2024-09-27 11:55:00,244.84,244.92,244.7,244.79,60145.0,244.84,244.92,244.7,244.79,60145.0
2024-09-27 12:00:00,244.81,244.85,244.48,244.63,93924.0,244.81,244.85,244.48,244.63,93924.0
2024-09-27 12:05:00,244.63,244.77,244.51,244.67,72385.0,244.63,244.77,244.51,244.67,72385.0
2024-09-27 12:10:00,244.67,244.94,244.62,244.92,98237.0,244.67,244.94,244.62,244.92,98237.0
2024-09-27 12:15:00,244.92,245.13,244.9,245.07,59690.0,244.92,245.13,244.9,245.07,59690.0
2024-09-27 12:20:00,245.1,245.23,245.02,245.16,59583.0,245.1,245.23,245.02,245.16,59583.0
2024-09-27 12:25:00,245.18,245.25,245.1,245.11,60108.0,245.18,245.25,245.1,245.11,60108.0
2024-09-27 12:30:00,245.12,245.21,245.05,245.18,26629.0,245.12,245.21,245.05,245.18,26629.0
2024-09-27 12:35:00,245.19,245.4,245.17,245.17,72157.0,245.19,245.4,245.17,245.17,72157.0
2024-09-27 12:40:00,245.18,245.24,245.1,245.12,24396.0,245.18,245.24,245.1,245.12,24396.0
2024-09-27 12:45:00,245.12,245.21,245.01,245.02,16761.0,245.12,245.21,245.01,245.02,16761.0
2024-09-27 12:50:00,245.03,245.09,244.97,245.06,21514.0,245.03,245.09,244.97,245.06,21514.0
2024-09-27 12:55:00,245.06,245.09,244.98,244.99,20788.0,245.06,245.09,244.98,244.99,20788.0
2024-09-27 13:00:00,245.01,245.04,244.66,244.73,68081.0,245.01,245.04,244.66,244.73,68081.0
2024-09-27 13:05:00,244.73,244.84,244.68,244.78,40467.0,244.73,244.84,244.68,244.78,40467.0
2024-09-27 13:10:00,244.73,244.85,244.72,244.74,46176.0,244.73,244.85,244.72,244.74,46176.0
2024-09-27 13:15:00,244.73,244.73,244.62,244.68,151930.0,244.73,244.73,244.62,244.68,151930.0
2024-09-27 13:20:00,244.68,244.69,244.54,244.56,102836.0,244.68,244.69,244.54,244.56,102836.0
2024-09-27 13:25:00,244.57,244.59,244.37,244.49,83421.0,244.57,244.59,244.37,244.49,83421.0
2024-09-27 13:30:00,244.49,244.6,244.38,244.6,55421.0,244.49,244.6,244.38,244.6,55421.0
2024-09-27 13:35:00,244.55,244.57,244.22,244.22,294702.0,244.55,244.57,244.22,244.22,294702.0
2024-09-27 13:40:00,244.22,244.38,244.19,244.38,86044.0,244.22,244.38,244.19,244.38,86044.0
2024-09-27 13:45:00,244.38,244.48,244.34,244.48,37012.0,244.38,244.48,244.34,244.48,37012.0
2024-09-27 13:50:00,244.47,244.53,244.44,244.5,31902.0,244.47,244.53,244.44,244.5,31902.0
2024-09-27 13:55:00,244.51,244.57,244.33,244.37,33923.0,244.51,244.57,244.33,244.37,33923.0
2024-09-27 14:00:00,244.38,244.42,244.33,244.37,53195.0,244.38,244.42,244.33,244.37,53195.0
2024-09-27 14:05:00,244.39,244.46,244.27,244.28,43657.0,244.39,244.46,244.27,244.28,43657.0
2024-09-27 14:10:00,244.27,244.55,244.27,244.54,62245.0,244.27,244.55,244.27,244.54,62245.0
2024-09-27 14:15:00,244.54,244.6,244.49,244.53,43475.0,244.54,244.6,244.49,244.53,43475.0
2024-09-27 14:20:00,244.51,244.52,244.4,244.47,48678.0,244.51,244.52,244.4,244.47,48678.0
2024-09-27 14:25:00,244.46,244.47,244.28,244.37,40893.0,244.46,244.47,244.28,244.37,40893.0
2024-09-27 14:30:00,244.38,244.44,244.21,244.44,28946.0,244.38,244.44,244.21,244.44,28946.0
2024-09-27 14:35:00,244.44,244.59,244.37,244.56,49838.0,244.44,244.59,244.37,244.56,49838.0
2024-09-27 14:40:00,244.55,244.56,244.5,244.51,15846.0,244.55,244.56,244.5,244.51,15846.0
2024-09-27 14:45:00,244.51,244.69,244.51,244.69,70632.0,244.51,244.69,244.51,244.69,70632.0
2024-09-27 14:50:00,244.66,244.73,244.64,244.66,22736.0,244.66,244.73,244.64,244.66,22736.0
2024-09-27 14:55:00,244.64,244.68,244.61,244.65,50382.0,244.64,244.68,244.61,244.65,50382.0
2024-09-27 15:00:00,244.65,244.65,244.42,244.52,34288.0,244.65,244.65,244.42,244.52,34288.0
2024-09-27 15:05:00,244.53,244.62,244.5,244.62,37075.0,244.53,244.62,244.5,244.62,37075.0
2024-09-27 15:10:00,244.6,244.73,244.55,244.7,42433.0,244.6,244.73,244.55,244.7,42433.0
2024-09-27 15:15:00,244.7,244.82,244.67,244.8,80709.0,244.7,244.82,244.67,244.8,80709.0
2024-09-27 15:20:00,244.77,244.83,244.75,244.76,61020.0,244.77,244.83,244.75,244.76,61020.0
2024-09-27 15:25:00,244.77,244.83,244.74,244.83,60059.0,244.77,244.83,244.74,244.83,60059.0
2024-09-27 15:30:00,244.8,244.94,244.78,244.91,12550.0,244.8,244.94,244.78,244.91,12550.0
2024-09-27 15:35:00,244.9,244.97,244.89,244.91,25423.0,244.9,244.97,244.89,244.91,25423.0
2024-09-27 15:40:00,244.91,244.96,244.82,244.89,123459.0,244.91,244.96,244.82,244.89,123459.0
2024-09-27 15:45:00,244.86,245.02,244.86,245.02,74510.0,244.86,245.02,244.86,245.02,74510.0
2024-09-27 15:50:00,245.02,245.09,244.98,245.0,92910.0,245.02,245.09,244.98,245.0,92910.0
2024-09-27 15:55:00,245.0,245.03,244.96,245.01,221164.0,245.0,245.03,244.96,245.01,221164.0
2024-09-30 09:30:00,243.97,244.04,243.73,243.81,304672.0,243.97,244.04,243.73,243.81,304672.0
2024-09-30 09:35:00,243.8,243.91,243.59,243.6,93156.0,243.8,243.91,243.59,243.6,93156.0
2024-09-30 09:40:00,243.62,243.74,243.14,243.14,188487.0,243.62,243.74,243.14,243.14,188487.0
2024-09-30 09:45:00,243.14,243.45,243.0,243.29,170917.0,243.14,243.45,243.0,243.29,170917.0
2024-09-30 09:50:00,243.3,243.63,243.25,243.51,116611.0,243.3,243.63,243.25,243.51,116611.0
2024-09-30 09:55:00,243.49,243.75,243.41,243.55,84573.0,243.49,243.75,243.41,243.55,84573.0
2024-09-30 10:00:00,243.48,243.49,242.93,243.1,270756.0,243.48,243.49,242.93,243.1,270756.0
2024-09-30 10:05:00,243.12,243.21,243.02,243.06,80014.0,243.12,243.21,243.02,243.06,80014.0
2024-09-30 10:10:00,243.06,243.17,242.92,243.03,125456.0,243.06,243.17,242.92,243.03,125456.0
2024-09-30 10:15:00,243.03,243.03,242.86,242.96,107945.0,243.03,243.03,242.86,242.96,107945.0
2024-09-30 10:20:00,242.96,243.29,242.96,243.13,101555.0,242.96,243.29,242.96,243.13,101555.0
2024-09-30 10:25:00,243.13,243.38,243.07,243.17,72641.0,243.13,243.38,243.07,243.17,72641.0
2024-09-30 10:30:00,243.17,243.31,243.03,243.12,52954.0,243.17,243.31,243.03,243.12,52954.0
2024-09-30 10:35:00,243.13,243.4,243.11,243.4,34237.0,243.13,243.4,243.11,243.4,34237.0
2024-09-30 10:40:00,243.4,243.4,243.16,243.31,22611.0,243.4,243.4,243.16,243.31,22611.0
2024-09-30 10:45:00,243.33,243.54,243.32,243.47,35411.0,243.33,243.54,243.32,243.47,35411.0
2024-09-30 10:50:00,243.47,243.51,243.35,243.36,15192.0,243.47,243.51,243.35,243.36,15192.0
2024-09-30 10:55:00,243.35,243.46,243.28,243.28,31576.0,243.35,243.46,243.28,243.28,31576.0
2024-09-30 11:00:00,243.25,243.36,243.21,243.26,62561.0,243.25,243.36,243.21,243.26,62561.0
2024-09-30 11:05:00,243.24,243.28,243.03,243.1,96424.0,243.24,243.28,243.03,243.1,96424.0
2024-09-30 11:10:00,243.11,243.37,243.07,243.33,65329.0,243.11,243.37,243.07,243.33,65329.0
2024-09-30 11:15:00,243.31,243.42,243.25,243.26,48956.0,243.31,243.42,243.25,243.26,48956.0
2024-09-30 11:20:00,243.28,243.57,243.27,243.49,58093.0,243.28,243.57,243.27,243.49,58093.0
2024-09-30 11:25:00,243.5,243.51,243.25,243.26,62749.0,243.5,243.51,243.25,243.26,62749.0
2024-09-30 11:30:00,243.27,243.35,243.24,243.26,120657.0,243.27,243.35,243.24,243.26,120657.0
2024-09-30 11:35:00,243.26,243.34,243.25,243.29,85188.0,243.26,243.34,243.25,243.29,85188.0
2024-09-30 11:40:00,243.25,243.35,243.24,243.29,96891.0,243.25,243.35,243.24,243.29,96891.0
2024-09-30 11:45:00,243.28,243.41,243.25,243.41,85497.0,243.28,243.41,243.25,243.41,85497.0
2024-09-30 11:50:00,243.39,243.48,243.25,243.34,96365.0,243.39,243.48,243.25,243.34,96365.0
2024-09-30 11:55:00,243.34,243.42,243.34,243.36,29019.0,243.34,243.42,243.34,243.36,29019.0
2024-09-30 12:00:00,243.36,243.45,243.31,243.36,35383.0,243.36,243.45,243.31,243.36,35383.0
2024-09-30 12:05:00,243.36,243.54,243.36,243.45,8986.0,243.36,243.54,243.36,243.45,8986.0
2024-09-30 12:10:00,243.45,243.54,243.39,243.52,10720.0,243.45,243.54,243.39,243.52,10720.0
2024-09-30 12:15:00,243.55,243.68,243.55,243.62,22866.0,243.55,243.68,243.55,243.62,22866.0
2024-09-30 12:20:00,243.63,243.72,243.56,243.66,33270.0,243.63,243.72,243.56,243.66,33270.0
2024-09-30 12:25:00,243.66,243.69,243.62,243.65,13471.0,243.66,243.69,243.62,243.65,13471.0
2024-09-30 12:30:00,243.63,243.7,243.56,243.62,30990.0,243.63,243.7,243.56,243.62,30990.0
2024-09-30 12:35:00,243.62,243.76,243.61,243.72,26259.0,243.62,243.76,243.61,243.72,26259.0
2024-09-30 12:40:00,243.74,243.75,243.62,243.73,11703.0,243.74,243.75,243.62,243.73,11703.0
2024-09-30 12:45:00,243.72,243.8,243.71,243.8,34361.0,243.72,243.8,243.71,243.8,34361.0
2024-09-30 12:50:00,243.81,243.83,243.73,243.73,24753.0,243.81,243.83,243.73,243.73,24753.0
2024-09-30 12:55:00,243.72,243.86,243.72,243.84,39286.0,243.72,243.86,243.72,243.84,39286.0
2024-09-30 13:00:00,243.83,243.99,243.82,243.88,66486.0,243.83,243.99,243.82,243.88,66486.0
2024-09-30 13:05:00,243.88,244.03,243.88,244.03,26241.0,243.88,244.03,243.88,244.03,26241.0
2024-09-30 13:10:00,244.04,244.08,243.96,243.96,105635.0,244.04,244.08,243.96,243.96,105635.0
2024-09-30 13:15:00,243.96,243.99,243.86,243.89,18258.0,243.96,243.99,243.86,243.89,18258.0
2024-09-30 13:20:00,243.92,243.92,243.82,243.85,13978.0,243.92,243.92,243.82,243.85,13978.0
2024-09-30 13:25:00,243.8,243.84,243.7,243.71,36752.0,243.8,243.84,243.7,243.71,36752.0
2024-09-30 13:30:00,243.72,243.74,243.6,243.67,72642.0,243.72,243.74,243.6,243.67,72642.0
2024-09-30 13:35:00,243.67,243.79,243.67,243.79,89118.0,243.67,243.79,243.67,243.79,89118.0
2024-09-30 13:40:00,243.78,243.82,243.77,243.79,25003.0,243.78,243.82,243.77,243.79,25003.0
2024-09-30 13:45:00,243.79,243.85,243.78,243.83,37876.0,243.79,243.85,243.78,243.83,37876.0
2024-09-30 13:50:00,243.82,243.86,243.77,243.79,21686.0,243.82,243.86,243.77,243.79,21686.0
2024-09-30 13:55:00,243.81,243.92,243.69,243.76,108427.0,243.81,243.92,243.69,243.76,108427.0
2024-09-30 14:00:00,243.76,243.77,243.69,243.74,16780.0,243.76,243.77,243.69,243.74,16780.0
2024-09-30 14:05:00,243.71,243.72,243.24,243.52,50361.0,243.71,243.72,243.24,243.52,50361.0
2024-09-30 14:10:00,243.48,243.48,242.8,242.94,103616.0,243.48,243.48,242.8,242.94,103616.0
2024-09-30 14:15:00,242.91,242.99,242.67,242.69,89066.0,242.91,242.99,242.67,242.69,89066.0
2024-09-30 14:20:00,242.68,243.01,242.6,242.87,153735.0,242.68,243.01,242.6,242.87,153735.0
2024-09-30 14:25:00,242.88,242.9,242.5,242.71,79696.0,242.88,242.9,242.5,242.71,79696.0
2024-09-30 14:30:00,242.7,242.89,242.67,242.8,44088.0,242.7,242.89,242.67,242.8,44088.0
2024-09-30 14:35:00,242.8,242.97,242.79,242.96,53331.0,242.8,242.97,242.79,242.96,53331.0
2024-09-30 14:40:00,242.97,243.1,242.95,243.09,30728.0,242.97,243.1,242.95,243.09,30728.0
2024-09-30 14:45:00,243.09,243.15,243.0,243.12,30176.0,243.09,243.15,243.0,243.12,30176.0
2024-09-30 14:50:00,243.16,243.18,243.06,243.15,10113.0,243.16,243.18,243.06,243.15,10113.0
2024-09-30 14:55:00,243.16,243.27,243.12,243.13,12535.0,243.16,243.27,243.12,243.13,12535.0
2024-09-30 15:00:00,243.11,243.13,242.92,242.94,51826.0,243.11,243.13,242.92,242.94,51826.0
2024-09-30 15:05:00,242.93,242.96,242.87,242.92,30260.0,242.93,242.96,242.87,242.92,30260.0
2024-09-30 15:10:00,242.92,242.92,242.78,242.84,30792.0,242.92,242.92,242.78,242.84,30792.0
2024-09-30 15:15:00,242.84,242.87,242.77,242.81,21920.0,242.84,242.87,242.77,242.81,21920.0
2024-09-30 15:20:00,242.81,242.85,242.72,242.84,22909.0,242.81,242.85,242.72,242.84,22909.0
2024-09-30 15:25:00,242.88,242.88,242.73,242.74,33152.0,242.88,242.88,242.73,242.74,33152.0
2024-09-30 15:30:00,242.73,242.75,242.66,242.71,25457.0,242.73,242.75,242.66,242.71,25457.0
2024-09-30 15:35:00,242.72,243.0,242.72,243.0,24980.0,242.72,243.0,242.72,243.0,24980.0
2024-09-30 15:40:00,243.0,243.0,242.93,242.98,24469.0,243.0,243.0,242.93,242.98,24469.0
2024-09-30 15:45:00,242.99,243.11,242.97,242.98,43589.0,242.99,243.11,242.97,242.98,43589.0
2024-09-30 15:50:00,242.98,243.12,242.98,243.1,119729.0,242.98,243.12,242.98,243.1,119729.0
2024-09-30 15:55:00,243.1,243.15,243.03,243.1,212505.0,243.1,243.15,243.03,243.1,212505.0
2024-10-01 09:30:00,245.2,246.26,245.06,246.06,207067.0,245.2,246.26,245.06,246.06,207067.0
2024-10-01 09:35:00,246.06,246.53,245.89,245.92,192219.0,246.06,246.53,245.89,245.92,192219.0
2024-10-01 09:40:00,245.94,246.45,245.85,245.99,136702.0,245.94,246.45,245.85,245.99,136702.0
2024-10-01 09:45:00,246.03,246.46,245.97,246.42,120668.0,246.03,246.46,245.97,246.42,120668.0
2024-10-01 09:50:00,246.44,246.76,246.23,246.71,179703.0,246.44,246.76,246.23,246.71,179703.0
2024-10-01 09:55:00,246.71,246.84,246.48,246.56,161609.0,246.71,246.84,246.48,246.56,161609.0
2024-10-01 10:00:00,246.55,246.67,246.07,246.3,174161.0,246.55,246.67,246.07,246.3,174161.0
2024-10-01 10:05:00,246.27,246.49,246.16,246.25,96324.0,246.27,246.49,246.16,246.25,96324.0
2024-10-01 10:10:00,246.22,246.48,245.88,246.3,152426.0,246.22,246.48,245.88,246.3,152426.0
2024-10-01 10:15:00,246.31,246.32,245.51,245.68,164327.0,246.31,246.32,245.51,245.68,164327.0
2024-10-01 10:20:00,245.68,246.08,245.63,245.92,130928.0,245.68,246.08,245.63,245.92,130928.0
2024-10-01 10:25:00,245.96,246.29,245.91,246.26,89331.0,245.96,246.29,245.91,246.26,89331.0
2024-10-01 10:30:00,246.3,246.35,246.02,246.23,94529.0,246.3,246.35,246.02,246.23,94529.0
2024-10-01 10:35:00,246.2,246.21,245.85,245.92,72334.0,246.2,246.21,245.85,245.92,72334.0
2024-10-01 10:40:00,245.93,246.13,245.91,246.06,55895.0,245.93,246.13,245.91,246.06,55895.0
2024-10-01 10:45:00,246.06,246.18,245.86,245.92,53067.0,246.06,246.18,245.86,245.92,53067.0
2024-10-01 10:50:00,245.93,246.0,245.78,245.85,59992.0,245.93,246.0,245.78,245.85,59992.0
2024-10-01 10:55:00,245.84,245.84,245.62,245.68,112588.0,245.84,245.84,245.62,245.68,112588.0
2024-10-01 11:00:00,245.68,245.75,245.57,245.7,66943.0,245.68,245.75,245.57,245.7,66943.0
2024-10-01 11:05:00,245.69,245.87,245.23,245.24,169629.0,245.69,245.87,245.23,245.24,169629.0
2024-10-01 11:10:00,245.23,245.86,245.18,245.8,177151.0,245.23,245.86,245.18,245.8,177151.0
2024-10-01 11:15:00,245.81,246.13,245.8,246.1,79916.0,245.81,246.13,245.8,246.1,79916.0
2024-10-01 11:20:00,246.09,246.16,245.99,246.14,36847.0,246.09,246.16,245.99,246.14,36847.0
2024-10-01 11:25:00,246.15,246.27,246.13,246.24,70051.0,246.15,246.27,246.13,246.24,70051.0
2024-10-01 11:30:00,246.22,246.25,245.95,246.16,48388.0,246.22,246.25,245.95,246.16,48388.0
2024-10-01 11:35:00,246.16,246.21,245.81,246.1,30186.0,246.16,246.21,245.81,246.1,30186.0
2024-10-01 11:40:00,246.13,246.14,245.7,245.78,54662.0,246.13,246.14,245.7,245.78,54662.0
2024-10-01 11:45:00,245.78,245.98,245.75,245.88,30781.0,245.78,245.98,245.75,245.88,30781.0
2024-10-01 11:50:00,245.89,245.98,245.8,245.95,19142.0,245.89,245.98,245.8,245.95,19142.0
2024-10-01 11:55:00,245.96,246.09,245.92,246.08,51398.0,245.96,246.09,245.92,246.08,51398.0
2024-10-01 12:00:00,246.08,246.13,245.89,245.89,23991.0,246.08,246.13,245.89,245.89,23991.0
2024-10-01 12:05:00,245.9,246.21,245.9,246.21,46414.0,245.9,246.21,245.9,246.21,46414.0
2024-10-01 12:10:00,246.22,246.26,246.18,246.21,32741.0,246.22,246.26,246.18,246.21,32741.0
2024-10-01 12:15:00,246.2,246.25,246.11,246.15,43927.0,246.2,246.25,246.11,246.15,43927.0
2024-10-01 12:20:00,246.15,246.22,246.01,246.22,20723.0,246.15,246.22,246.01,246.22,20723.0
2024-10-01 12:25:00,246.21,246.48,246.21,246.25,148299.0,246.21,246.48,246.21,246.25,148299.0
2024-10-01 12:30:00,246.25,246.75,246.15,246.42,82001.0,246.25,246.75,246.15,246.42,82001.0
2024-10-01 12:35:00,246.39,246.85,246.36,246.82,160123.0,246.39,246.85,246.36,246.82,160123.0
2024-10-01 12:40:00,246.82,246.82,246.53,246.68,126491.0,246.82,246.82,246.53,246.68,126491.0
2024-10-01 12:45:00,246.66,246.98,246.56,246.82,145509.0,246.66,246.98,246.56,246.82,145509.0
2024-10-01 12:50:00,246.81,246.86,246.68,246.68,321010.0,246.81,246.86,246.68,246.68,321010.0
2024-10-01 12:55:00,246.68,246.8,246.33,246.36,125295.0,246.68,246.8,246.33,246.36,125295.0
2024-10-01 13:00:00,246.36,246.41,246.11,246.21,147438.0,246.36,246.41,246.11,246.21,147438.0
2024-10-01 13:05:00,246.24,246.52,246.22,246.44,129164.0,246.24,246.52,246.22,246.44,129164.0
2024-10-01 13:10:00,246.43,246.82,246.41,246.82,203569.0,246.43,246.82,246.41,246.82,203569.0
2024-10-01 13:15:00,246.81,246.87,246.47,246.49,137249.0,246.81,246.87,246.47,246.49,137249.0
2024-10-01 13:20:00,246.52,246.58,246.35,246.44,56850.0,246.52,246.58,246.35,246.44,56850.0
2024-10-01 13:25:00,246.45,246.69,246.39,246.55,86040.0,246.45,246.69,246.39,246.55,86040.0
2024-10-01 13:30:00,246.55,246.6,246.08,246.14,128303.0,246.55,246.6,246.08,246.14,128303.0
2024-10-01 13:35:00,246.13,246.25,245.84,245.95,86730.0,246.13,246.25,245.84,245.95,86730.0
2024-10-01 13:40:00,245.94,246.28,245.91,246.26,249626.0,245.94,246.28,245.91,246.26,249626.0
2024-10-01 13:45:00,246.29,246.31,245.93,245.98,94423.0,246.29,246.31,245.93,245.98,94423.0
2024-10-01 13:50:00,245.98,246.12,245.93,246.06,73517.0,245.98,246.12,245.93,246.06,73517.0
2024-10-01 13:55:00,246.06,246.12,245.94,245.99,73743.0,246.06,246.12,245.94,245.99,73743.0
2024-10-01 14:00:00,246.0,246.13,245.97,245.97,68420.0,246.0,246.13,245.97,245.97,68420.0
2024-10-01 14:05:00,246.0,246.02,245.77,245.78,28266.0,246.0,246.02,245.77,245.78,28266.0
2024-10-01 14:10:00,245.78,245.83,245.54,245.69,131194.0,245.78,245.83,245.54,245.69,131194.0
2024-10-01 14:15:00,245.69,245.73,245.56,245.71,52828.0,245.69,245.73,245.56,245.71,52828.0
2024-10-01 14:20:00,245.72,245.91,245.71,245.89,25785.0,245.72,245.91,245.71,245.89,25785.0
2024-10-01 14:25:00,245.88,245.94,245.86,245.94,33582.0,245.88,245.94,245.86,245.94,33582.0
2024-10-01 14:30:00,245.95,246.12,245.95,246.1,53640.0,245.95,246.12,245.95,246.1,53640.0
2024-10-01 14:35:00,246.1,246.25,246.05,246.11,47196.0,246.1,246.25,246.05,246.11,47196.0
2024-10-01 14:40:00,246.13,246.16,245.99,246.09,67276.0,246.13,246.16,245.99,246.09,67276.0
2024-10-01 14:45:00,246.1,246.11,245.95,245.96,18798.0,246.1,246.11,245.95,245.96,18798.0
2024-10-01 14:50:00,245.97,245.97,245.84,245.97,30192.0,245.97,245.97,245.84,245.97,30192.0
2024-10-01 14:55:00,245.94,245.95,245.81,245.88,35945.0,245.94,245.95,245.81,245.88,35945.0
2024-10-01 15:00:00,245.87,246.06,245.87,246.04,54439.0,245.87,246.06,245.87,246.04,54439.0
2024-10-01 15:05:00,246.06,246.06,245.97,246.0,32087.0,246.06,246.06,245.97,246.0,32087.0
2024-10-01 15:10:00,246.02,246.02,245.94,245.97,47292.0,246.02,246.02,245.94,245.97,47292.0
2024-10-01 15:15:00,245.97,246.07,245.89,246.05,30708.0,245.97,246.07,245.89,246.05,30708.0
2024-10-01 15:20:00,246.06,246.12,246.05,246.1,32359.0,246.06,246.12,246.05,246.1,32359.0
2024-10-01 15:25:00,246.11,246.18,246.08,246.12,44620.0,246.11,246.18,246.08,246.12,44620.0
2024-10-01 15:30:00,246.11,246.11,245.97,245.97,41500.0,246.11,246.11,245.97,245.97,41500.0
2024-10-01 15:35:00,245.96,245.97,245.88,245.93,56630.0,245.96,245.97,245.88,245.93,56630.0
2024-10-01 15:40:00,245.93,245.97,245.75,245.79,168244.0,245.93,245.97,245.75,245.79,168244.0
2024-10-01 15:45:00,245.79,245.8,245.72,245.8,252754.0,245.79,245.8,245.72,245.8,252754.0
2024-10-01 15:50:00,245.81,245.92,245.78,245.89,100216.0,245.81,245.92,245.78,245.89,100216.0
2024-10-01 15:55:00,245.89,245.89,245.59,245.62,375007.0,245.89,245.89,245.59,245.62,375007.0
2024-10-02 09:30:00,245.61,245.74,245.48,245.56,97608.0,245.61,245.74,245.48,245.56,97608.0
2024-10-02 09:35:00,245.57,245.7,245.46,245.56,77794.0,245.57,245.7,245.46,245.56,77794.0
2024-10-02 09:40:00,245.56,245.57,245.15,245.27,45139.0,245.56,245.57,245.15,245.27,45139.0
2024-10-02 09:45:00,245.28,245.7,245.25,245.65,68701.0,245.28,245.7,245.25,245.65,68701.0
2024-10-02 09:50:00,245.69,245.83,245.66,245.71,44687.0,245.69,245.83,245.66,245.71,44687.0
2024-10-02 09:55:00,245.7,245.75,245.62,245.72,41499.0,245.7,245.75,245.62,245.72,41499.0
2024-10-02 10:00:00,245.7,245.89,245.55,245.88,92465.0,245.7,245.89,245.55,245.88,92465.0
2024-10-02 10:05:00,245.91,246.07,245.79,245.79,82665.0,245.91,246.07,245.79,245.79,82665.0
2024-10-02 10:10:00,245.79,245.82,245.7,245.77,80304.0,245.79,245.82,245.7,245.77,80304.0
2024-10-02 10:15:00,245.75,245.75,245.43,245.64,63248.0,245.75,245.75,245.43,245.64,63248.0
2024-10-02 10:20:00,245.65,245.75,245.42,245.42,36264.0,245.65,245.75,245.42,245.42,36264.0
2024-10-02 10:25:00,245.43,245.44,245.16,245.25,48372.0,245.43,245.44,245.16,245.25,48372.0
2024-10-02 10:30:00,245.27,245.43,245.14,245.39,34674.0,245.27,245.43,245.14,245.39,34674.0
2024-10-02 10:35:00,245.33,245.45,245.18,245.21,22172.0,245.33,245.45,245.18,245.21,22172.0
2024-10-02 10:40:00,245.17,245.44,245.16,245.41,56366.0,245.17,245.44,245.16,245.41,56366.0
2024-10-02 10:45:00,245.4,245.42,245.0,245.1,40902.0,245.4,245.42,245.0,245.1,40902.0
2024-10-02 10:50:00,245.1,245.13,244.86,244.9,98832.0,245.1,245.13,244.86,244.9,98832.0
2024-10-02 10:55:00,244.9,244.92,244.6,244.65,91973.0,244.9,244.92,244.6,244.65,91973.0
2024-10-02 11:00:00,244.64,244.67,244.44,244.45,151875.0,244.64,244.67,244.44,244.45,151875.0
2024-10-02 11:05:00,244.43,244.43,244.08,244.27,253759.0,244.43,244.43,244.08,244.27,253759.0
2024-10-02 11:10:00,244.28,244.47,244.04,244.06,86986.0,244.28,244.47,244.04,244.06,86986.0
2024-10-02 11:15:00,244.04,244.5,243.99,244.47,64385.0,244.04,244.5,243.99,244.47,64385.0
2024-10-02 11:20:00,244.49,244.5,244.33,244.48,33747.0,244.49,244.5,244.33,244.48,33747.0
2024-10-02 11:25:00,244.47,244.58,244.37,244.58,23178.0,244.47,244.58,244.37,244.58,23178.0
2024-10-02 11:30:00,244.57,244.75,244.51,244.74,56520.0,244.57,244.75,244.51,244.74,56520.0
2024-10-02 11:35:00,244.77,244.87,244.68,244.68,134411.0,244.77,244.87,244.68,244.68,134411.0
2024-10-02 11:40:00,244.67,244.81,244.53,244.81,41037.0,244.67,244.81,244.53,244.81,41037.0
2024-10-02 11:45:00,244.81,244.89,244.74,244.8,17933.0,244.81,244.89,244.74,244.8,17933.0
2024-10-02 11:50:00,244.81,244.84,244.73,244.78,125954.0,244.81,244.84,244.73,244.78,125954.0
2024-10-02 11:55:00,244.79,244.83,244.72,244.83,61224.0,244.79,244.83,244.72,244.83,61224.0
2024-10-02 12:00:00,244.83,245.0,244.82,244.99,43665.0,244.83,245.0,244.82,244.99,43665.0
2024-10-02 12:05:00,245.0,245.04,244.83,244.86,38281.0,245.0,245.04,244.83,244.86,38281.0
2024-10-02 12:10:00,244.89,244.92,244.65,244.77,31579.0,244.89,244.92,244.65,244.77,31579.0
2024-10-02 12:15:00,244.76,244.98,244.73,244.97,16958.0,244.76,244.98,244.73,244.97,16958.0
2024-10-02 12:20:00,244.99,244.99,244.85,244.91,17586.0,244.99,244.99,244.85,244.91,17586.0
2024-10-02 12:25:00,244.9,244.94,244.76,244.77,44939.0,244.9,244.94,244.76,244.77,44939.0
2024-10-02 12:30:00,244.74,244.78,244.67,244.76,21268.0,244.74,244.78,244.67,244.76,21268.0
2024-10-02 12:35:00,244.74,244.78,244.66,244.73,31715.0,244.74,244.78,244.66,244.73,31715.0
2024-10-02 12:40:00,244.72,244.82,244.68,244.81,63193.0,244.72,244.82,244.68,244.81,63193.0
2024-10-02 12:45:00,244.78,244.9,244.78,244.84,27565.0,244.78,244.9,244.78,244.84,27565.0
2024-10-02 12:50:00,244.83,244.98,244.77,244.9,13426.0,244.83,244.98,244.77,244.9,13426.0
2024-10-02 12:55:00,244.9,244.91,244.77,244.79,12646.0,244.9,244.91,244.77,244.79,12646.0
2024-10-02 13:00:00,244.8,244.81,244.73,244.75,37638.0,244.8,244.81,244.73,244.75,37638.0
2024-10-02 13:05:00,244.77,244.8,244.71,244.73,23520.0,244.77,244.8,244.71,244.73,23520.0
2024-10-02 13:10:00,244.72,244.78,244.66,244.68,21979.0,244.72,244.78,244.66,244.68,21979.0
2024-10-02 13:15:00,244.7,244.7,244.56,244.63,12685.0,244.7,244.7,244.56,244.63,12685.0
2024-10-02 13:20:00,244.6,244.67,244.59,244.61,7766.0,244.6,244.67,244.59,244.61,7766.0
2024-10-02 13:25:00,244.61,244.79,244.6,244.69,40128.0,244.61,244.79,244.6,244.69,40128.0
2024-10-02 13:30:00,244.67,244.84,244.67,244.77,21229.0,244.67,244.84,244.67,244.77,21229.0
2024-10-02 13:35:00,244.76,244.85,244.74,244.83,11696.0,244.76,244.85,244.74,244.83,11696.0
2024-10-02 13:40:00,244.83,244.87,244.79,244.84,10660.0,244.83,244.87,244.79,244.84,10660.0
2024-10-02 13:45:00,244.85,244.9,244.81,244.89,5348.0,244.85,244.9,244.81,244.89,5348.0
2024-10-02 13:50:00,244.88,245.01,244.88,245.0,18856.0,244.88,245.01,244.88,245.0,18856.0
2024-10-02 13:55:00,245.0,245.1,244.99,245.03,17633.0,245.0,245.1,244.99,245.03,17633.0
2024-10-02 14:00:00,245.05,245.13,245.02,245.04,19957.0,245.05,245.13,245.02,245.04,19957.0
2024-10-02 14:05:00,245.05,245.05,244.93,244.97,10916.0,245.05,245.05,244.93,244.97,10916.0
2024-10-02 14:10:00,244.96,245.06,244.95,245.02,14921.0,244.96,245.06,244.95,245.02,14921.0
2024-10-02 14:15:00,245.04,245.11,245.03,245.09,20983.0,245.04,245.11,245.03,245.09,20983.0
2024-10-02 14:20:00,245.11,245.13,245.05,245.08,24398.0,245.11,245.13,245.05,245.08,24398.0
2024-10-02 14:25:00,245.08,245.1,245.01,245.09,19568.0,245.08,245.1,245.01,245.09,19568.0
2024-10-02 14:30:00,245.09,245.15,245.05,245.11,22176.0,245.09,245.15,245.05,245.11,22176.0
2024-10-02 14:35:00,245.11,245.21,245.1,245.21,39640.0,245.11,245.21,245.1,245.21,39640.0
2024-10-02 14:40:00,245.21,245.26,245.19,245.26,41037.0,245.21,245.26,245.19,245.26,41037.0
2024-10-02 14:45:00,245.26,245.35,245.26,245.31,61846.0,245.26,245.35,245.26,245.31,61846.0
2024-10-02 14:50:00,245.31,245.38,245.3,245.37,30479.0,245.31,245.38,245.3,245.37,30479.0
2024-10-02 14:55:00,245.36,245.39,245.21,245.22,26973.0,245.36,245.39,245.21,245.22,26973.0
2024-10-02 15:00:00,245.21,245.28,245.18,245.22,34162.0,245.21,245.28,245.18,245.22,34162.0
2024-10-02 15:05:00,245.23,245.33,245.2,245.33,17025.0,245.23,245.33,245.2,245.33,17025.0
2024-10-02 15:10:00,245.34,245.47,245.33,245.46,37189.0,245.34,245.47,245.33,245.46,37189.0
2024-10-02 15:15:00,245.46,245.5,245.43,245.46,37296.0,245.46,245.5,245.43,245.46,37296.0
2024-10-02 15:20:00,245.46,245.52,245.45,245.49,54032.0,245.46,245.52,245.45,245.49,54032.0
2024-10-02 15:25:00,245.5,245.59,245.46,245.58,63111.0,245.5,245.59,245.46,245.58,63111.0
2024-10-02 15:30:00,245.58,245.58,245.49,245.49,35695.0,245.58,245.58,245.49,245.49,35695.0
2024-10-02 15:35:00,245.48,245.54,245.44,245.53,45254.0,245.48,245.54,245.44,245.53,45254.0
2024-10-02 15:40:00,245.54,245.64,245.53,245.61,35428.0,245.54,245.64,245.53,245.61,35428.0
2024-10-02 15:45:00,245.61,245.63,245.52,245.62,68297.0,245.61,245.63,245.52,245.62,68297.0
2024-10-02 15:50:00,245.62,245.66,245.57,245.61,88151.0,245.62,245.66,245.57,245.61,88151.0
2024-10-02 15:55:00,245.6,245.68,245.57,245.64,178230.0,245.6,245.68,245.57,245.64,178230.0
2024-10-03 09:30:00,244.72,244.89,244.64,244.85,93093.0,244.72,244.89,244.64,244.85,93093.0
2024-10-03 09:35:00,244.87,244.88,244.65,244.65,54025.0,244.87,244.88,244.65,244.65,54025.0
2024-10-03 09:40:00,244.63,244.77,244.55,244.68,45468.0,244.63,244.77,244.55,244.68,45468.0
2024-10-03 09:45:00,244.7,244.83,244.47,244.49,60108.0,244.7,244.83,244.47,244.49,60108.0
2024-10-03 09:50:00,244.5,244.73,244.37,244.53,65762.0,244.5,244.73,244.37,244.53,65762.0
2024-10-03 09:55:00,244.56,244.67,244.49,244.6,85440.0,244.56,244.67,244.49,244.6,85440.0
2024-10-03 10:00:00,244.54,244.58,243.69,244.29,205036.0,244.54,244.58,243.69,244.29,205036.0
2024-10-03 10:05:00,244.3,244.84,244.28,244.49,85407.0,244.3,244.84,244.28,244.49,85407.0
2024-10-03 10:10:00,244.47,245.21,244.21,244.88,245645.0,244.47,245.21,244.21,244.88,245645.0
2024-10-03 10:15:00,244.95,245.06,244.5,244.75,154272.0,244.95,245.06,244.5,244.75,154272.0
2024-10-03 10:20:00,244.75,244.87,244.53,244.68,64556.0,244.75,244.87,244.53,244.68,64556.0
2024-10-03 10:25:00,244.64,244.82,244.43,244.68,103089.0,244.64,244.82,244.43,244.68,103089.0
2024-10-03 10:30:00,244.69,244.86,244.57,244.79,42762.0,244.69,244.86,244.57,244.79,42762.0
2024-10-03 10:35:00,244.8,244.81,244.65,244.71,45531.0,244.8,244.81,244.65,244.71,45531.0
2024-10-03 10:40:00,244.66,244.7,244.42,244.55,33686.0,244.66,244.7,244.42,244.55,33686.0
2024-10-03 10:45:00,244.55,244.71,244.44,244.6,36199.0,244.55,244.71,244.44,244.6,36199.0
2024-10-03 10:50:00,244.63,245.0,244.63,244.95,54352.0,244.63,245.0,244.63,244.95,54352.0
2024-10-03 10:55:00,244.97,245.0,244.77,244.81,31927.0,244.97,245.0,244.77,244.81,31927.0
2024-10-03 11:00:00,244.79,244.99,244.72,244.87,41914.0,244.79,244.99,244.72,244.87,41914.0
2024-10-03 11:05:00,244.85,244.98,244.78,244.89,27154.0,244.85,244.98,244.78,244.89,27154.0
2024-10-03 11:10:00,244.92,245.08,244.89,245.06,63121.0,244.92,245.08,244.89,245.06,63121.0
2024-10-03 11:15:00,245.04,245.09,244.92,244.96,20494.0,245.04,245.09,244.92,244.96,20494.0
2024-10-03 11:20:00,244.95,245.03,244.92,244.96,20546.0,244.95,245.03,244.92,244.96,20546.0
2024-10-03 11:25:00,244.98,245.08,244.82,244.9,37026.0,244.98,245.08,244.82,244.9,37026.0
2024-10-03 11:30:00,244.91,245.18,244.87,245.05,45142.0,244.91,245.18,244.87,245.05,45142.0
2024-10-03 11:35:00,245.05,245.08,244.81,244.84,132510.0,245.05,245.08,244.81,244.84,132510.0
2024-10-03 11:40:00,244.83,244.86,244.66,244.69,36665.0,244.83,244.86,244.66,244.69,36665.0
2024-10-03 11:45:00,244.69,244.81,244.66,244.77,11938.0,244.69,244.81,244.66,244.77,11938.0
2024-10-03 11:50:00,244.77,244.84,244.75,244.83,9690.0,244.77,244.84,244.75,244.83,9690.0
2024-10-03 11:55:00,244.78,244.8,244.6,244.69,30626.0,244.78,244.8,244.6,244.69,30626.0
2024-10-03 12:00:00,244.7,244.83,244.65,244.8,21525.0,244.7,244.83,244.65,244.8,21525.0
2024-10-03 12:05:00,244.82,244.93,244.75,244.88,22121.0,244.82,244.93,244.75,244.88,22121.0
2024-10-03 12:10:00,244.88,245.1,244.87,245.08,16173.0,244.88,245.1,244.87,245.08,16173.0
2024-10-03 12:15:00,245.09,245.11,244.97,245.03,20926.0,245.09,245.11,244.97,245.03,20926.0
2024-10-03 12:20:00,245.02,245.06,244.95,244.97,20780.0,245.02,245.06,244.95,244.97,20780.0
2024-10-03 12:25:00,244.98,245.1,244.98,245.06,16571.0,244.98,245.1,244.98,245.06,16571.0
2024-10-03 12:30:00,245.06,245.2,245.0,245.19,52286.0,245.06,245.2,245.0,245.19,52286.0
2024-10-03 12:35:00,245.21,245.76,245.21,245.74,94269.0,245.21,245.76,245.21,245.74,94269.0
2024-10-03 12:40:00,245.73,245.85,245.54,245.63,124261.0,245.73,245.85,245.54,245.63,124261.0
2024-10-03 12:45:00,245.64,245.69,245.37,245.41,62766.0,245.64,245.69,245.37,245.41,62766.0
2024-10-03 12:50:00,245.42,245.49,245.29,245.45,22967.0,245.42,245.49,245.29,245.45,22967.0
2024-10-03 12:55:00,245.48,245.74,245.47,245.69,38068.0,245.48,245.74,245.47,245.69,38068.0
2024-10-03 13:00:00,245.72,245.79,245.63,245.78,23100.0,245.72,245.79,245.63,245.78,23100.0
2024-10-03 13:05:00,245.79,245.87,245.75,245.79,51057.0,245.79,245.87,245.75,245.79,51057.0
2024-10-03 13:10:00,245.79,245.83,245.71,245.8,53265.0,245.79,245.83,245.71,245.8,53265.0
2024-10-03 13:15:00,245.82,245.91,245.73,245.74,53330.0,245.82,245.91,245.73,245.74,53330.0
2024-10-03 13:20:00,245.73,245.89,245.65,245.86,53754.0,245.73,245.89,245.65,245.86,53754.0
2024-10-03 13:25:00,245.83,245.86,245.58,245.6,75365.0,245.83,245.86,245.58,245.6,75365.0
2024-10-03 13:30:00,245.61,245.74,245.61,245.71,22977.0,245.61,245.74,245.61,245.71,22977.0
2024-10-03 13:35:00,245.72,245.74,245.52,245.52,28702.0,245.72,245.74,245.52,245.52,28702.0
2024-10-03 13:40:00,245.54,245.56,245.45,245.48,34787.0,245.54,245.56,245.45,245.48,34787.0
2024-10-03 13:45:00,245.47,245.51,245.38,245.39,66395.0,245.47,245.51,245.38,245.39,66395.0
2024-10-03 13:50:00,245.38,245.44,245.26,245.44,27520.0,245.38,245.44,245.26,245.44,27520.0
2024-10-03 13:55:00,245.43,245.44,245.32,245.4,23992.0,245.43,245.44,245.32,245.4,23992.0
2024-10-03 14:00:00,245.41,245.43,245.29,245.33,29066.0,245.41,245.43,245.29,245.33,29066.0
2024-10-03 14:05:00,245.33,245.45,245.33,245.44,13174.0,245.33,245.45,245.33,245.44,13174.0
2024-10-03 14:10:00,245.44,245.57,245.42,245.56,17586.0,245.44,245.57,245.42,245.56,17586.0
2024-10-03 14:15:00,245.57,245.65,245.54,245.65,10000.0,245.57,245.65,245.54,245.65,10000.0
2024-10-03 14:20:00,245.65,245.65,245.53,245.56,20430.0,245.65,245.65,245.53,245.56,20430.0
2024-10-03 14:25:00,245.56,245.63,245.54,245.59,10133.0,245.56,245.63,245.54,245.59,10133.0
2024-10-03 14:30:00,245.6,245.67,245.54,245.67,21533.0,245.6,245.67,245.54,245.67,21533.0
2024-10-03 14:35:00,245.68,245.68,245.58,245.62,28330.0,245.68,245.68,245.58,245.62,28330.0
2024-10-03 14:40:00,245.64,245.65,245.6,245.6,15133.0,245.64,245.65,245.6,245.6,15133.0
2024-10-03 14:45:00,245.59,245.62,245.55,245.56,19107.0,245.59,245.62,245.55,245.56,19107.0
2024-10-03 14:50:00,245.55,245.57,245.49,245.55,19935.0,245.55,245.57,245.49,245.55,19935.0
2024-10-03 14:55:00,245.55,245.55,245.45,245.49,23846.0,245.55,245.55,245.45,245.49,23846.0
2024-10-03 15:00:00,245.48,245.55,245.44,245.53,42262.0,245.48,245.55,245.44,245.53,42262.0
2024-10-03 15:05:00,245.56,245.58,245.49,245.53,23879.0,245.56,245.58,245.49,245.53,23879.0
2024-10-03 15:10:00,245.52,245.57,245.5,245.56,47814.0,245.52,245.57,245.5,245.56,47814.0
2024-10-03 15:15:00,245.56,245.62,245.52,245.61,71414.0,245.56,245.62,245.52,245.61,71414.0
2024-10-03 15:20:00,245.6,245.65,245.58,245.59,12920.0,245.6,245.65,245.58,245.59,12920.0
2024-10-03 15:25:00,245.61,245.67,245.58,245.61,29580.0,245.61,245.67,245.58,245.61,29580.0
2024-10-03 15:30:00,245.6,245.61,245.52,245.55,26188.0,245.6,245.61,245.52,245.55,26188.0
2024-10-03 15:35:00,245.55,245.57,245.52,245.56,46138.0,245.55,245.57,245.52,245.56,46138.0
2024-10-03 15:40:00,245.56,245.62,245.53,245.53,66847.0,245.56,245.62,245.53,245.53,66847.0
2024-10-03 15:45:00,245.53,245.55,245.45,245.55,40706.0,245.53,245.55,245.45,245.55,40706.0
2024-10-03 15:50:00,245.54,245.58,245.47,245.54,139759.0,245.54,245.58,245.47,245.54,139759.0
2024-10-03 15:55:00,245.55,245.57,245.48,245.52,244090.0,245.55,245.57,245.48,245.52,244090.0
2024-10-04 09:30:00,244.96,245.07,244.71,244.86,161358.0,244.96,245.07,244.71,244.86,161358.0
2024-10-04 09:35:00,244.9,245.02,244.76,245.02,36319.0,244.9,245.02,244.76,245.02,36319.0
2024-10-04 09:40:00,245.04,245.16,244.8,244.99,133112.0,245.04,245.16,244.8,244.99,133112.0
2024-10-04 09:45:00,244.95,245.04,244.75,244.98,49547.0,244.95,245.04,244.75,244.98,49547.0
2024-10-04 09:50:00,245.0,245.3,244.67,245.29,53082.0,245.0,245.3,244.67,245.29,53082.0
2024-10-04 09:55:00,245.27,245.28,244.99,245.01,24783.0,245.27,245.28,244.99,245.01,24783.0
2024-10-04 10:00:00,245.0,245.13,244.71,244.83,29477.0,245.0,245.13,244.71,244.83,29477.0
2024-10-04 10:05:00,244.85,245.14,244.73,244.92,54556.0,244.85,245.14,244.73,244.92,54556.0
2024-10-04 10:10:00,244.89,245.06,244.76,244.76,36804.0,244.89,245.06,244.76,244.76,36804.0
2024-10-04 10:15:00,244.73,245.02,244.73,245.02,31312.0,244.73,245.02,244.73,245.02,31312.0
2024-10-04 10:20:00,245.01,245.02,244.49,244.7,45902.0,245.01,245.02,244.49,244.7,45902.0
2024-10-04 10:25:00,244.71,244.89,244.69,244.87,33147.0,244.71,244.89,244.69,244.87,33147.0
2024-10-04 10:30:00,244.86,244.98,244.69,244.81,41991.0,244.86,244.98,244.69,244.81,41991.0
2024-10-04 10:35:00,244.84,244.97,244.8,244.87,20154.0,244.84,244.97,244.8,244.87,20154.0
2024-10-04 10:40:00,244.88,245.35,244.84,245.35,38940.0,244.88,245.35,244.84,245.35,38940.0
2024-10-04 10:45:00,245.31,245.37,245.1,245.23,32908.0,245.31,245.37,245.1,245.23,32908.0
2024-10-04 10:50:00,245.21,245.68,245.19,245.67,122710.0,245.21,245.68,245.19,245.67,122710.0
2024-10-04 10:55:00,245.67,245.87,245.54,245.59,79612.0,245.67,245.87,245.54,245.59,79612.0
2024-10-04 11:00:00,245.62,246.12,245.62,246.06,59763.0,245.62,246.12,245.62,246.06,59763.0
2024-10-04 11:05:00,246.09,246.49,246.09,246.39,121664.0,246.09,246.49,246.09,246.39,121664.0
2024-10-04 11:10:00,246.4,246.69,246.29,246.37,80955.0,246.4,246.69,246.29,246.37,80955.0
2024-10-04 11:15:00,246.38,246.67,246.16,246.26,44750.0,246.38,246.67,246.16,246.26,44750.0
2024-10-04 11:20:00,246.26,246.26,245.75,245.76,88131.0,246.26,246.26,245.75,245.76,88131.0
2024-10-04 11:25:00,245.77,245.8,245.5,245.58,51485.0,245.77,245.8,245.5,245.58,51485.0
2024-10-04 11:30:00,245.54,245.58,245.27,245.46,41180.0,245.54,245.58,245.27,245.46,41180.0
2024-10-04 11:35:00,245.45,245.54,245.14,245.42,113909.0,245.45,245.54,245.14,245.42,113909.0
2024-10-04 11:40:00,245.41,245.45,244.75,244.77,128451.0,245.41,245.45,244.75,244.77,128451.0
2024-10-04 11:45:00,244.78,244.96,244.61,244.69,86841.0,244.78,244.96,244.61,244.69,86841.0
2024-10-04 11:50:00,244.7,244.95,244.61,244.9,90558.0,244.7,244.95,244.61,244.9,90558.0
2024-10-04 11:55:00,244.92,245.12,244.86,245.1,23016.0,244.92,245.12,244.86,245.1,23016.0
2024-10-04 12:00:00,245.14,245.17,244.92,244.98,24451.0,245.14,245.17,244.92,244.98,24451.0
2024-10-04 12:05:00,245.01,245.15,244.81,244.81,21432.0,245.01,245.15,244.81,244.81,21432.0
2024-10-04 12:10:00,244.8,244.99,244.7,244.96,20019.0,244.8,244.99,244.7,244.96,20019.0
2024-10-04 12:15:00,244.93,245.06,244.92,245.01,13599.0,244.93,245.06,244.92,245.01,13599.0
2024-10-04 12:20:00,245.0,245.0,244.66,244.7,27314.0,245.0,245.0,244.66,244.7,27314.0
2024-10-04 12:25:00,244.68,244.74,244.61,244.68,32211.0,244.68,244.74,244.61,244.68,32211.0
2024-10-04 12:30:00,244.7,244.76,244.21,244.29,51397.0,244.7,244.76,244.21,244.29,51397.0
2024-10-04 12:35:00,244.29,244.5,244.11,244.33,83598.0,244.29,244.5,244.11,244.33,83598.0
2024-10-04 12:40:00,244.33,244.34,244.14,244.17,74204.0,244.33,244.34,244.14,244.17,74204.0
2024-10-04 12:45:00,244.14,244.39,244.04,244.38,34829.0,244.14,244.39,244.04,244.38,34829.0
2024-10-04 12:50:00,244.39,244.45,244.3,244.43,41009.0,244.39,244.45,244.3,244.43,41009.0
2024-10-04 12:55:00,244.43,244.47,244.34,244.39,24943.0,244.43,244.47,244.34,244.39,24943.0
2024-10-04 13:00:00,244.39,244.5,244.25,244.47,14814.0,244.39,244.5,244.25,244.47,14814.0
2024-10-04 13:05:00,244.48,244.53,244.44,244.47,14407.0,244.48,244.53,244.44,244.47,14407.0
2024-10-04 13:10:00,244.47,244.6,244.46,244.57,12958.0,244.47,244.6,244.46,244.57,12958.0
2024-10-04 13:15:00,244.56,244.61,244.53,244.55,19732.0,244.56,244.61,244.53,244.55,19732.0
2024-10-04 13:20:00,244.57,244.62,244.56,244.6,32333.0,244.57,244.62,244.56,244.6,32333.0
2024-10-04 13:25:00,244.57,244.67,244.51,244.63,82463.0,244.57,244.67,244.51,244.63,82463.0
2024-10-04 13:30:00,244.65,244.73,244.57,244.66,103683.0,244.65,244.73,244.57,244.66,103683.0
2024-10-04 13:35:00,244.67,244.71,244.43,244.51,79930.0,244.67,244.71,244.43,244.51,79930.0
2024-10-04 13:40:00,244.52,244.78,244.52,244.78,30863.0,244.52,244.78,244.52,244.78,30863.0
2024-10-04 13:45:00,244.77,244.86,244.71,244.81,57534.0,244.77,244.86,244.71,244.81,57534.0
2024-10-04 13:50:00,244.83,244.83,244.68,244.77,37313.0,244.83,244.83,244.68,244.77,37313.0
2024-10-04 13:55:00,244.77,244.9,244.76,244.86,52695.0,244.77,244.9,244.76,244.86,52695.0
2024-10-04 14:00:00,244.87,244.91,244.73,244.75,32136.0,244.87,244.91,244.73,244.75,32136.0
2024-10-04 14:05:00,244.76,244.81,244.65,244.66,100202.0,244.76,244.81,244.65,244.66,100202.0
2024-10-04 14:10:00,244.66,244.66,244.4,244.42,95791.0,244.66,244.66,244.4,244.42,95791.0
2024-10-04 14:15:00,244.43,244.45,244.32,244.4,61433.0,244.43,244.45,244.32,244.4,61433.0
2024-10-04 14:20:00,244.39,244.47,244.29,244.38,43291.0,244.39,244.47,244.29,244.38,43291.0
2024-10-04 14:25:00,244.38,244.53,244.38,244.5,39390.0,244.38,244.53,244.38,244.5,39390.0
2024-10-04 14:30:00,244.5,244.61,244.45,244.56,31032.0,244.5,244.61,244.45,244.56,31032.0
2024-10-04 14:35:00,244.57,244.59,244.49,244.52,37335.0,244.57,244.59,244.49,244.52,37335.0
2024-10-04 14:40:00,244.5,244.66,244.49,244.66,116158.0,244.5,244.66,244.49,244.66,116158.0
2024-10-04 14:45:00,244.65,244.67,244.56,244.57,22239.0,244.65,244.67,244.56,244.57,22239.0
2024-10-04 14:50:00,244.57,244.57,244.44,244.44,32955.0,244.57,244.57,244.44,244.44,32955.0
2024-10-04 14:55:00,244.47,244.52,244.41,244.42,56019.0,244.47,244.52,244.41,244.42,56019.0
2024-10-04 15:00:00,244.42,244.42,244.17,244.29,20071.0,244.42,244.42,244.17,244.29,20071.0
2024-10-04 15:05:00,244.32,244.44,244.3,244.43,26331.0,244.32,244.44,244.3,244.43,26331.0
2024-10-04 15:10:00,244.44,244.52,244.43,244.48,25805.0,244.44,244.52,244.43,244.48,25805.0
2024-10-04 15:15:00,244.48,244.62,244.44,244.62,23592.0,244.48,244.62,244.44,244.62,23592.0
2024-10-04 15:20:00,244.61,244.66,244.59,244.65,48759.0,244.61,244.66,244.59,244.65,48759.0
2024-10-04 15:25:00,244.67,244.68,244.6,244.63,12251.0,244.67,244.68,244.6,244.63,12251.0
2024-10-04 15:30:00,244.62,244.79,244.61,244.79,37144.0,244.62,244.79,244.61,244.79,37144.0
2024-10-04 15:35:00,244.78,244.8,244.68,244.73,36213.0,244.78,244.8,244.68,244.73,36213.0
2024-10-04 15:40:00,244.72,244.79,244.71,244.76,24186.0,244.72,244.79,244.71,244.76,24186.0
2024-10-04 15:45:00,244.77,244.83,244.71,244.82,70669.0,244.77,244.83,244.71,244.82,70669.0
2024-10-04 15:50:00,244.82,245.04,244.81,244.99,67155.0,244.82,245.04,244.81,244.99,67155.0
2024-10-04 15:55:00,244.98,245.02,244.93,244.99,152654.0,244.98,245.02,244.93,244.99,152654.0
2024-10-07 09:30:00,244.58,244.58,244.45,244.53,154501.0,244.58,244.58,244.45,244.53,154501.0
2024-10-07 09:35:00,244.52,244.57,244.34,244.38,41698.0,244.52,244.57,244.34,244.38,41698.0
2024-10-07 09:40:00,244.34,244.56,244.25,244.37,83283.0,244.34,244.56,244.25,244.37,83283.0
2024-10-07 09:45:00,244.38,244.71,244.38,244.42,60272.0,244.38,244.71,244.38,244.42,60272.0
2024-10-07 09:50:00,244.42,244.58,244.32,244.38,24060.0,244.42,244.58,244.32,244.38,24060.0
2024-10-07 09:55:00,244.38,244.44,244.11,244.14,29091.0,244.38,244.44,244.11,244.14,29091.0
2024-10-07 10:00:00,244.18,244.24,243.98,244.23,148605.0,244.18,244.24,243.98,244.23,148605.0
2024-10-07 10:05:00,244.23,244.34,244.13,244.26,27684.0,244.23,244.34,244.13,244.26,27684.0
2024-10-07 10:10:00,244.27,244.46,244.27,244.44,31678.0,244.27,244.46,244.27,244.44,31678.0
2024-10-07 10:15:00,244.44,244.44,244.18,244.26,34965.0,244.44,244.44,244.18,244.26,34965.0
2024-10-07 10:20:00,244.27,244.3,244.04,244.12,37867.0,244.27,244.3,244.04,244.12,37867.0
2024-10-07 10:25:00,244.09,244.17,243.94,244.17,43141.0,244.09,244.17,243.94,244.17,43141.0
2024-10-07 10:30:00,244.16,244.17,243.95,244.15,55403.0,244.16,244.17,243.95,244.15,55403.0
2024-10-07 10:35:00,244.14,244.32,244.1,244.29,34259.0,244.14,244.32,244.1,244.29,34259.0
2024-10-07 10:40:00,244.31,244.6,244.3,244.45,56809.0,244.31,244.6,244.3,244.45,56809.0
2024-10-07 10:45:00,244.47,244.47,244.26,244.3,27756.0,244.47,244.47,244.26,244.3,27756.0
2024-10-07 10:50:00,244.33,244.53,244.33,244.43,31807.0,244.33,244.53,244.33,244.43,31807.0
2024-10-07 10:55:00,244.44,244.45,243.98,243.98,21162.0,244.44,244.45,243.98,243.98,21162.0
2024-10-07 11:00:00,243.97,244.17,243.81,244.1,117155.0,243.97,244.17,243.81,244.1,117155.0
2024-10-07 11:05:00,244.09,244.24,244.02,244.02,25518.0,244.09,244.24,244.02,244.02,25518.0
2024-10-07 11:10:00,244.03,244.04,243.89,243.98,35290.0,244.03,244.04,243.89,243.98,35290.0
2024-10-07 11:15:00,243.95,244.23,243.94,244.15,38969.0,243.95,244.23,243.94,244.15,38969.0
2024-10-07 11:20:00,244.15,244.44,244.14,244.44,46684.0,244.15,244.44,244.14,244.44,46684.0
2024-10-07 11:25:00,244.44,244.51,244.3,244.41,38394.0,244.44,244.51,244.3,244.41,38394.0
2024-10-07 11:30:00,244.46,244.72,244.43,244.69,43962.0,244.46,244.72,244.43,244.69,43962.0
2024-10-07 11:35:00,244.73,244.78,244.57,244.66,19095.0,244.73,244.78,244.57,244.66,19095.0
2024-10-07 11:40:00,244.66,244.78,244.65,244.76,51288.0,244.66,244.78,244.65,244.76,51288.0
2024-10-07 11:45:00,244.75,244.82,244.66,244.67,34817.0,244.75,244.82,244.66,244.67,34817.0
2024-10-07 11:50:00,244.65,244.73,244.54,244.59,26165.0,244.65,244.73,244.54,244.59,26165.0
2024-10-07 11:55:00,244.56,244.56,244.42,244.43,26443.0,244.56,244.56,244.42,244.43,26443.0
2024-10-07 12:00:00,244.44,244.51,244.39,244.4,17861.0,244.44,244.51,244.39,244.4,17861.0
2024-10-07 12:05:00,244.37,244.42,244.34,244.39,14377.0,244.37,244.42,244.34,244.39,14377.0
2024-10-07 12:10:00,244.4,244.41,244.29,244.3,9819.0,244.4,244.41,244.29,244.3,9819.0
2024-10-07 12:15:00,244.3,244.37,244.24,244.31,14211.0,244.3,244.37,244.24,244.31,14211.0
2024-10-07 12:20:00,244.34,244.36,244.25,244.3,25684.0,244.34,244.36,244.25,244.3,25684.0
2024-10-07 12:25:00,244.29,244.29,244.15,244.21,10171.0,244.29,244.29,244.15,244.21,10171.0
2024-10-07 12:30:00,244.22,244.32,244.21,244.22,9808.0,244.22,244.32,244.21,244.22,9808.0
2024-10-07 12:35:00,244.23,244.37,244.21,244.3,32397.0,244.23,244.37,244.21,244.3,32397.0
2024-10-07 12:40:00,244.28,244.3,244.19,244.25,21904.0,244.28,244.3,244.19,244.25,21904.0
2024-10-07 12:45:00,244.26,244.35,244.26,244.33,15974.0,244.26,244.35,244.26,244.33,15974.0
2024-10-07 12:50:00,244.33,244.45,244.32,244.44,11854.0,244.33,244.45,244.32,244.44,11854.0
2024-10-07 12:55:00,244.42,244.54,244.42,244.54,13594.0,244.42,244.54,244.42,244.54,13594.0
2024-10-07 13:00:00,244.52,244.54,244.47,244.5,14134.0,244.52,244.54,244.47,244.5,14134.0
2024-10-07 13:05:00,244.5,244.52,244.36,244.43,10543.0,244.5,244.52,244.36,244.43,10543.0
2024-10-07 13:10:00,244.46,244.53,244.42,244.51,14462.0,244.46,244.53,244.42,244.51,14462.0
2024-10-07 13:15:00,244.52,244.54,244.4,244.42,26299.0,244.52,244.54,244.4,244.42,26299.0
2024-10-07 13:20:00,244.42,244.44,244.3,244.31,18441.0,244.42,244.44,244.3,244.31,18441.0
2024-10-07 13:25:00,244.33,244.52,244.31,244.48,26287.0,244.33,244.52,244.31,244.48,26287.0
2024-10-07 13:30:00,244.49,244.55,244.46,244.54,25493.0,244.49,244.55,244.46,244.54,25493.0
2024-10-07 13:35:00,244.56,244.61,244.56,244.6,14300.0,244.56,244.61,244.56,244.6,14300.0
2024-10-07 13:40:00,244.6,244.68,244.6,244.68,29673.0,244.6,244.68,244.6,244.68,29673.0
2024-10-07 13:45:00,244.67,244.72,244.65,244.67,20192.0,244.67,244.72,244.65,244.67,20192.0
2024-10-07 13:50:00,244.67,244.69,244.61,244.64,14673.0,244.67,244.69,244.61,244.64,14673.0
2024-10-07 13:55:00,244.67,244.67,244.6,244.65,16445.0,244.67,244.67,244.6,244.65,16445.0
2024-10-07 14:00:00,244.65,244.66,244.52,244.52,12032.0,244.65,244.66,244.52,244.52,12032.0
2024-10-07 14:05:00,244.52,244.57,244.44,244.48,9132.0,244.52,244.57,244.44,244.48,9132.0
2024-10-07 14:10:00,244.49,244.5,244.41,244.41,6751.0,244.49,244.5,244.41,244.41,6751.0
2024-10-07 14:15:00,244.42,244.47,244.39,244.44,8497.0,244.42,244.47,244.39,244.44,8497.0
2024-10-07 14:20:00,244.44,244.48,244.41,244.41,10002.0,244.44,244.48,244.41,244.41,10002.0
2024-10-07 14:25:00,244.4,244.41,244.36,244.37,10027.0,244.4,244.41,244.36,244.37,10027.0
2024-10-07 14:30:00,244.37,244.54,244.27,244.44,10808.0,244.37,244.54,244.27,244.44,10808.0
2024-10-07 14:35:00,244.42,244.42,244.16,244.16,23138.0,244.42,244.42,244.16,244.16,23138.0
2024-10-07 14:40:00,244.16,244.19,243.99,244.01,31077.0,244.16,244.19,243.99,244.01,31077.0
2024-10-07 14:45:00,243.99,244.07,243.93,243.98,32089.0,243.99,244.07,243.93,243.98,32089.0
2024-10-07 14:50:00,243.99,243.99,243.86,243.93,22048.0,243.99,243.99,243.86,243.93,22048.0
2024-10-07 14:55:00,243.92,244.01,243.9,243.97,22683.0,243.92,244.01,243.9,243.97,22683.0
2024-10-07 15:00:00,243.96,244.04,243.95,243.99,33278.0,243.96,244.04,243.95,243.99,33278.0
2024-10-07 15:05:00,243.98,244.05,243.95,244.0,11961.0,243.98,244.05,243.95,244.0,11961.0
2024-10-07 15:10:00,244.0,244.13,243.95,244.09,14611.0,244.0,244.13,243.95,244.09,14611.0
2024-10-07 15:15:00,244.11,244.19,244.09,244.17,17947.0,244.11,244.19,244.09,244.17,17947.0
2024-10-07 15:20:00,244.18,244.28,244.16,244.26,12671.0,244.18,244.28,244.16,244.26,12671.0
2024-10-07 15:25:00,244.24,244.26,244.22,244.25,18991.0,244.24,244.26,244.22,244.25,18991.0
2024-10-07 15:30:00,244.25,244.26,244.13,244.21,28162.0,244.25,244.26,244.13,244.21,28162.0
2024-10-07 15:35:00,244.21,244.25,244.2,244.24,26341.0,244.21,244.25,244.2,244.24,26341.0
2024-10-07 15:40:00,244.23,244.26,244.19,244.22,59125.0,244.23,244.26,244.19,244.22,59125.0
2024-10-07 15:45:00,244.23,244.26,244.2,244.22,25368.0,244.23,244.26,244.2,244.22,25368.0
2024-10-07 15:50:00,244.22,244.33,244.21,244.28,62472.0,244.22,244.33,244.21,244.28,62472.0
2024-10-07 15:55:00,244.27,244.31,244.14,244.19,257296.0,244.27,244.31,244.14,244.19,257296.0
2024-10-08 09:30:00,243.79,243.84,243.56,243.63,119449.0,243.79,243.84,243.56,243.63,119449.0
2024-10-08 09:35:00,243.65,243.92,243.64,243.81,65395.0,243.65,243.92,243.64,243.81,65395.0
2024-10-08 09:40:00,243.72,244.01,243.72,243.87,34648.0,243.72,244.01,243.72,243.87,34648.0
2024-10-08 09:45:00,243.91,244.04,243.78,243.98,38889.0,243.91,244.04,243.78,243.98,38889.0
2024-10-08 09:50:00,243.98,243.98,243.6,243.64,32739.0,243.98,243.98,243.6,243.64,32739.0
2024-10-08 09:55:00,243.65,243.89,243.65,243.85,60339.0,243.65,243.89,243.65,243.85,60339.0
2024-10-08 10:00:00,243.9,243.91,243.62,243.63,33815.0,243.9,243.91,243.62,243.63,33815.0
2024-10-08 10:05:00,243.62,243.83,243.46,243.57,95166.0,243.62,243.83,243.46,243.57,95166.0
2024-10-08 10:10:00,243.59,243.62,243.27,243.32,61533.0,243.59,243.62,243.27,243.32,61533.0
2024-10-08 10:15:00,243.33,243.53,243.19,243.19,99829.0,243.33,243.53,243.19,243.19,99829.0
2024-10-08 10:20:00,243.18,243.5,242.9,243.27,74943.0,243.18,243.5,242.9,243.27,74943.0
2024-10-08 10:25:00,243.29,243.29,242.6,242.75,130558.0,243.29,243.29,242.6,242.75,130558.0
2024-10-08 10:30:00,242.7,242.8,242.35,242.43,137770.0,242.7,242.8,242.35,242.43,137770.0
2024-10-08 10:35:00,242.46,242.46,241.98,242.41,301643.0,242.46,242.46,241.98,242.41,301643.0
2024-10-08 10:40:00,242.45,242.65,242.37,242.51,181646.0,242.45,242.65,242.37,242.51,181646.0
2024-10-08 10:45:00,242.53,242.55,242.22,242.47,178460.0,242.53,242.55,242.22,242.47,178460.0
2024-10-08 10:50:00,242.46,242.49,242.22,242.42,63140.0,242.46,242.49,242.22,242.42,63140.0
2024-10-08 10:55:00,242.45,242.45,242.08,242.13,51061.0,242.45,242.45,242.08,242.13,51061.0
2024-10-08 11:00:00,242.14,242.15,241.72,241.95,117332.0,242.14,242.15,241.72,241.95,117332.0
2024-10-08 11:05:00,241.98,242.06,241.35,241.64,152615.0,241.98,242.06,241.35,241.64,152615.0
2024-10-08 11:10:00,241.61,241.62,241.22,241.35,44410.0,241.61,241.62,241.22,241.35,44410.0
2024-10-08 11:15:00,241.35,241.68,241.34,241.58,85227.0,241.35,241.68,241.34,241.58,85227.0
2024-10-08 11:20:00,241.59,241.63,241.22,241.23,65002.0,241.59,241.63,241.22,241.23,65002.0
2024-10-08 11:25:00,241.21,241.38,241.05,241.05,123168.0,241.21,241.38,241.05,241.05,123168.0
2024-10-08 11:30:00,241.04,241.21,240.64,240.66,140196.0,241.04,241.21,240.64,240.66,140196.0
2024-10-08 11:35:00,240.63,241.01,240.63,240.94,105653.0,240.63,241.01,240.63,240.94,105653.0
2024-10-08 11:40:00,240.96,241.16,240.89,241.13,76752.0,240.96,241.16,240.89,241.13,76752.0
2024-10-08 11:45:00,241.12,241.37,241.04,241.25,86684.0,241.12,241.37,241.04,241.25,86684.0
2024-10-08 11:50:00,241.2,241.43,241.2,241.39,49761.0,241.2,241.43,241.2,241.39,49761.0
2024-10-08 11:55:00,241.37,241.61,241.35,241.38,76224.0,241.37,241.61,241.35,241.38,76224.0
2024-10-08 12:00:00,241.39,241.48,241.27,241.28,91800.0,241.39,241.48,241.27,241.28,91800.0
2024-10-08 12:05:00,241.26,241.57,241.26,241.51,45896.0,241.26,241.57,241.26,241.51,45896.0
2024-10-08 12:10:00,241.52,241.68,241.51,241.64,54953.0,241.52,241.68,241.51,241.64,54953.0
2024-10-08 12:15:00,241.62,241.69,241.55,241.65,26854.0,241.62,241.69,241.55,241.65,26854.0
2024-10-08 12:20:00,241.64,241.66,241.46,241.46,17366.0,241.64,241.66,241.46,241.46,17366.0
2024-10-08 12:25:00,241.46,241.59,241.42,241.44,38708.0,241.46,241.59,241.42,241.44,38708.0
2024-10-08 12:30:00,241.46,241.51,241.31,241.41,27690.0,241.46,241.51,241.31,241.41,27690.0
2024-10-08 12:35:00,241.39,241.44,241.18,241.4,44014.0,241.39,241.44,241.18,241.4,44014.0
2024-10-08 12:40:00,241.42,241.43,241.12,241.19,28582.0,241.42,241.43,241.12,241.19,28582.0
2024-10-08 12:45:00,241.19,241.22,240.99,241.0,22321.0,241.19,241.22,240.99,241.0,22321.0
2024-10-08 12:50:00,241.01,241.09,240.8,241.06,73457.0,241.01,241.09,240.8,241.06,73457.0
2024-10-08 12:55:00,241.05,241.16,240.94,241.01,38978.0,241.05,241.16,240.94,241.01,38978.0
2024-10-08 13:00:00,241.01,241.01,240.7,240.74,31987.0,241.01,241.01,240.7,240.74,31987.0
2024-10-08 13:05:00,240.72,241.33,240.7,241.27,102768.0,240.72,241.33,240.7,241.27,102768.0
2024-10-08 13:10:00,241.32,241.69,241.29,241.39,85910.0,241.32,241.69,241.29,241.39,85910.0
2024-10-08 13:15:00,241.4,241.64,241.38,241.58,56227.0,241.4,241.64,241.38,241.58,56227.0
2024-10-08 13:20:00,241.56,241.76,241.56,241.72,55629.0,241.56,241.76,241.56,241.72,55629.0
2024-10-08 13:25:00,241.7,241.85,241.66,241.73,39506.0,241.7,241.85,241.66,241.73,39506.0
2024-10-08 13:30:00,241.71,241.79,241.67,241.69,51628.0,241.71,241.79,241.67,241.69,51628.0
2024-10-08 13:35:00,241.7,241.75,241.54,241.55,104497.0,241.7,241.75,241.54,241.55,104497.0
2024-10-08 13:40:00,241.54,241.69,241.5,241.69,13824.0,241.54,241.69,241.5,241.69,13824.0
2024-10-08 13:45:00,241.69,241.76,241.62,241.63,38992.0,241.69,241.76,241.62,241.63,38992.0
2024-10-08 13:50:00,241.61,241.66,241.52,241.52,20324.0,241.61,241.66,241.52,241.52,20324.0
2024-10-08 13:55:00,241.51,241.58,241.49,241.53,22827.0,241.51,241.58,241.49,241.53,22827.0
2024-10-08 14:00:00,241.54,241.63,241.48,241.63,22587.0,241.54,241.63,241.48,241.63,22587.0
2024-10-08 14:05:00,241.65,241.68,241.5,241.57,36365.0,241.65,241.68,241.5,241.57,36365.0
2024-10-08 14:10:00,241.58,241.7,241.55,241.57,56412.0,241.58,241.7,241.55,241.57,56412.0
2024-10-08 14:15:00,241.57,241.71,241.56,241.65,108400.0,241.57,241.71,241.56,241.65,108400.0
2024-10-08 14:20:00,241.66,241.66,241.55,241.6,20343.0,241.66,241.66,241.55,241.6,20343.0
2024-10-08 14:25:00,241.6,241.67,241.58,241.67,20123.0,241.6,241.67,241.58,241.67,20123.0
2024-10-08 14:30:00,241.65,241.73,241.58,241.69,29260.0,241.65,241.73,241.58,241.69,29260.0
2024-10-08 14:35:00,241.7,241.75,241.65,241.65,35239.0,241.7,241.75,241.65,241.65,35239.0
2024-10-08 14:40:00,241.65,241.7,241.55,241.62,30127.0,241.65,241.7,241.55,241.62,30127.0
2024-10-08 14:45:00,241.61,241.68,241.6,241.66,11852.0,241.61,241.68,241.6,241.66,11852.0
2024-10-08 14:50:00,241.68,241.74,241.62,241.71,21586.0,241.68,241.74,241.62,241.71,21586.0
2024-10-08 14:55:00,241.71,241.74,241.62,241.65,25006.0,241.71,241.74,241.62,241.65,25006.0
2024-10-08 15:00:00,241.64,241.79,241.62,241.79,19521.0,241.64,241.79,241.62,241.79,19521.0
2024-10-08 15:05:00,241.79,241.84,241.68,241.72,29739.0,241.79,241.84,241.68,241.72,29739.0
2024-10-08 15:10:00,241.71,241.85,241.68,241.83,20706.0,241.71,241.85,241.68,241.83,20706.0
2024-10-08 15:15:00,241.85,241.85,241.65,241.72,27579.0,241.85,241.85,241.65,241.72,27579.0
2024-10-08 15:20:00,241.69,241.72,241.59,241.64,19419.0,241.69,241.72,241.59,241.64,19419.0
2024-10-08 15:25:00,241.66,241.67,241.58,241.63,19253.0,241.66,241.67,241.58,241.63,19253.0
2024-10-08 15:30:00,241.63,241.79,241.63,241.78,21512.0,241.63,241.79,241.63,241.78,21512.0
2024-10-08 15:35:00,241.78,241.86,241.74,241.86,28937.0,241.78,241.86,241.74,241.86,28937.0
2024-10-08 15:40:00,241.84,241.9,241.82,241.89,59314.0,241.84,241.9,241.82,241.89,59314.0
2024-10-08 15:45:00,241.89,242.03,241.88,242.03,84875.0,241.89,242.03,241.88,242.03,84875.0
2024-10-08 15:50:00,242.04,242.4,242.03,242.26,187604.0,242.04,242.4,242.03,242.26,187604.0
2024-10-08 15:55:00,242.27,242.41,242.22,242.34,284056.0,242.27,242.41,242.22,242.34,284056.0
2024-10-09 09:30:00,241.16,241.41,241.09,241.18,148819.0,241.16,241.41,241.09,241.18,148819.0
2024-10-09 09:35:00,241.16,241.23,240.84,241.07,56989.0,241.16,241.23,240.84,241.07,56989.0
2024-10-09 09:40:00,241.01,241.27,240.94,241.07,42425.0,241.01,241.27,240.94,241.07,42425.0
2024-10-09 09:45:00,241.09,241.33,241.09,241.23,55520.0,241.09,241.33,241.09,241.23,55520.0
2024-10-09 09:50:00,241.22,241.22,241.02,241.13,65990.0,241.22,241.22,241.02,241.13,65990.0
2024-10-09 09:55:00,241.13,241.13,240.97,241.09,56143.0,241.13,241.13,240.97,241.09,56143.0
2024-10-09 10:00:00,241.13,241.25,241.05,241.05,38089.0,241.13,241.25,241.05,241.05,38089.0
2024-10-09 10:05:00,241.07,241.08,240.96,241.06,31499.0,241.07,241.08,240.96,241.06,31499.0
2024-10-09 10:10:00,241.08,241.24,240.95,240.97,40126.0,241.08,241.24,240.95,240.97,40126.0
2024-10-09 10:15:00,240.96,241.08,240.9,240.99,53740.0,240.96,241.08,240.9,240.99,53740.0
2024-10-09 10:20:00,240.98,241.13,240.87,241.08,31512.0,240.98,241.13,240.87,241.08,31512.0
2024-10-09 10:25:00,241.08,241.18,240.89,240.9,65269.0,241.08,241.18,240.89,240.9,65269.0
2024-10-09 10:30:00,240.92,241.02,240.64,240.93,70086.0,240.92,241.02,240.64,240.93,70086.0
2024-10-09 10:35:00,240.92,240.96,240.75,240.86,27234.0,240.92,240.96,240.75,240.86,27234.0
2024-10-09 10:40:00,240.89,241.0,240.76,240.87,34652.0,240.89,241.0,240.76,240.87,34652.0
2024-10-09 10:45:00,240.86,241.07,240.78,241.04,28421.0,240.86,241.07,240.78,241.04,28421.0
2024-10-09 10:50:00,241.06,241.29,241.01,241.28,33300.0,241.06,241.29,241.01,241.28,33300.0
2024-10-09 10:55:00,241.27,241.28,241.08,241.08,29676.0,241.27,241.28,241.08,241.08,29676.0
2024-10-09 11:00:00,241.1,241.54,241.06,241.54,62228.0,241.1,241.54,241.06,241.54,62228.0
2024-10-09 11:05:00,241.55,241.7,241.44,241.58,38043.0,241.55,241.7,241.44,241.58,38043.0
2024-10-09 11:10:00,241.58,241.69,241.5,241.64,44143.0,241.58,241.69,241.5,241.64,44143.0
2024-10-09 11:15:00,241.66,241.84,241.53,241.53,40518.0,241.66,241.84,241.53,241.53,40518.0
2024-10-09 11:20:00,241.54,241.61,241.4,241.49,48231.0,241.54,241.61,241.4,241.49,48231.0
2024-10-09 11:25:00,241.52,241.55,241.31,241.37,33181.0,241.52,241.55,241.31,241.37,33181.0
2024-10-09 11:30:00,241.38,241.51,241.34,241.46,17390.0,241.38,241.51,241.34,241.46,17390.0
2024-10-09 11:35:00,241.47,241.55,241.36,241.54,12371.0,241.47,241.55,241.36,241.54,12371.0
2024-10-09 11:40:00,241.53,241.65,241.51,241.52,38099.0,241.53,241.65,241.51,241.52,38099.0
2024-10-09 11:45:00,241.52,241.55,241.47,241.54,25327.0,241.52,241.55,241.47,241.54,25327.0
2024-10-09 11:50:00,241.52,241.54,241.4,241.41,18881.0,241.52,241.54,241.4,241.41,18881.0
2024-10-09 11:55:00,241.39,241.58,241.39,241.55,31008.0,241.39,241.58,241.39,241.55,31008.0
2024-10-09 12:00:00,241.56,241.59,241.47,241.47,12677.0,241.56,241.59,241.47,241.47,12677.0
2024-10-09 12:05:00,241.48,241.66,241.48,241.59,13946.0,241.48,241.66,241.48,241.59,13946.0
2024-10-09 12:10:00,241.6,241.63,241.57,241.61,91033.0,241.6,241.63,241.57,241.61,91033.0
2024-10-09 12:15:00,241.61,241.63,241.47,241.49,52754.0,241.61,241.63,241.47,241.49,52754.0
2024-10-09 12:20:00,241.49,241.5,241.32,241.38,22793.0,241.49,241.5,241.32,241.38,22793.0
2024-10-09 12:25:00,241.39,241.41,241.19,241.21,14211.0,241.39,241.41,241.19,241.21,14211.0
2024-10-09 12:30:00,241.18,241.19,241.07,241.12,29252.0,241.18,241.19,241.07,241.12,29252.0
2024-10-09 12:35:00,241.12,241.13,240.95,241.01,28863.0,241.12,241.13,240.95,241.01,28863.0
2024-10-09 12:40:00,241.0,241.08,240.91,241.05,26666.0,241.0,241.08,240.91,241.05,26666.0
2024-10-09 12:45:00,241.05,241.1,240.91,241.01,19295.0,241.05,241.1,240.91,241.01,19295.0
2024-10-09 12:50:00,241.02,241.09,241.01,241.02,15168.0,241.02,241.09,241.01,241.02,15168.0
2024-10-09 12:55:00,241.05,241.06,240.95,240.99,18228.0,241.05,241.06,240.95,240.99,18228.0
2024-10-09 13:00:00,240.98,240.98,240.85,240.88,24170.0,240.98,240.98,240.85,240.88,24170.0
2024-10-09 13:05:00,240.88,240.92,240.78,240.87,38406.0,240.88,240.92,240.78,240.87,38406.0
2024-10-09 13:10:00,240.87,240.89,240.79,240.88,33809.0,240.87,240.89,240.79,240.88,33809.0
2024-10-09 13:15:00,240.88,240.96,240.87,240.91,29047.0,240.88,240.96,240.87,240.91,29047.0
2024-10-09 13:20:00,240.91,240.97,240.89,240.95,26641.0,240.91,240.97,240.89,240.95,26641.0
2024-10-09 13:25:00,240.94,240.94,240.79,240.87,40115.0,240.94,240.94,240.79,240.87,40115.0
2024-10-09 13:30:00,240.89,240.94,240.8,240.91,17929.0,240.89,240.94,240.8,240.91,17929.0
2024-10-09 13:35:00,240.91,240.92,240.84,240.88,13459.0,240.91,240.92,240.84,240.88,13459.0
2024-10-09 13:40:00,240.88,240.98,240.88,240.98,29049.0,240.88,240.98,240.88,240.98,29049.0
2024-10-09 13:45:00,240.99,241.01,240.8,240.85,26204.0,240.99,241.01,240.8,240.85,26204.0
2024-10-09 13:50:00,240.83,241.04,240.83,241.01,29448.0,240.83,241.04,240.83,241.01,29448.0
2024-10-09 13:55:00,241.03,241.1,241.02,241.06,50731.0,241.03,241.1,241.02,241.06,50731.0
2024-10-09 14:00:00,241.07,241.17,241.02,241.15,21032.0,241.07,241.17,241.02,241.15,21032.0
2024-10-09 14:05:00,241.15,241.2,241.11,241.14,24544.0,241.15,241.2,241.11,241.14,24544.0
2024-10-09 14:10:00,241.16,241.2,241.07,241.08,19879.0,241.16,241.2,241.07,241.08,19879.0
2024-10-09 14:15:00,241.08,241.1,240.82,240.82,44830.0,241.08,241.1,240.82,240.82,44830.0
2024-10-09 14:20:00,240.82,240.86,240.65,240.76,41995.0,240.82,240.86,240.65,240.76,41995.0
2024-10-09 14:25:00,240.76,240.92,240.76,240.92,19377.0,240.76,240.92,240.76,240.92,19377.0
2024-10-09 14:30:00,240.91,240.99,240.87,240.88,11388.0,240.91,240.99,240.87,240.88,11388.0
2024-10-09 14:35:00,240.88,240.94,240.87,240.91,14301.0,240.88,240.94,240.87,240.91,14301.0
2024-10-09 14:40:00,240.9,240.9,240.78,240.82,17269.0,240.9,240.9,240.78,240.82,17269.0
2024-10-09 14:45:00,240.83,240.92,240.83,240.91,10904.0,240.83,240.92,240.83,240.91,10904.0
2024-10-09 14:50:00,240.92,240.92,240.81,240.84,9758.0,240.92,240.92,240.81,240.84,9758.0
2024-10-09 14:55:00,240.83,240.83,240.76,240.77,28596.0,240.83,240.83,240.76,240.77,28596.0
2024-10-09 15:00:00,240.77,240.91,240.77,240.9,19121.0,240.77,240.91,240.77,240.9,19121.0
2024-10-09 15:05:00,240.91,241.02,240.9,241.0,11228.0,240.91,241.02,240.9,241.0,11228.0
2024-10-09 15:10:00,241.0,241.02,240.97,241.01,26368.0,241.0,241.02,240.97,241.01,26368.0
2024-10-09 15:15:00,241.01,241.05,240.96,240.97,9992.0,241.01,241.05,240.96,240.97,9992.0
2024-10-09 15:20:00,240.96,241.0,240.95,240.97,24438.0,240.96,241.0,240.95,240.97,24438.0
2024-10-09 15:25:00,240.98,240.98,240.89,240.92,37147.0,240.98,240.98,240.89,240.92,37147.0
2024-10-09 15:30:00,240.92,241.04,240.89,241.03,23511.0,240.92,241.04,240.89,241.03,23511.0
2024-10-09 15:35:00,241.03,241.13,241.03,241.04,30283.0,241.03,241.13,241.03,241.04,30283.0
2024-10-09 15:40:00,241.04,241.04,240.97,240.97,35054.0,241.04,241.04,240.97,240.97,35054.0
2024-10-09 15:45:00,240.98,241.0,240.93,240.99,25414.0,240.98,241.0,240.93,240.99,25414.0
2024-10-09 15:50:00,240.99,241.04,240.99,241.03,64928.0,240.99,241.04,240.99,241.03,64928.0
2024-10-09 15:55:00,241.02,241.09,240.98,241.04,127705.0,241.02,241.09,240.98,241.04,127705.0
2024-10-10 09:30:00,241.77,241.86,241.51,241.77,114560.0,241.77,241.86,241.51,241.77,114560.0
2024-10-10 09:35:00,241.73,242.0,241.71,241.91,35341.0,241.73,242.0,241.71,241.91,35341.0
2024-10-10 09:40:00,241.93,242.2,241.64,241.66,27104.0,241.93,242.2,241.64,241.66,27104.0
2024-10-10 09:45:00,241.75,242.35,241.73,242.23,51332.0,241.75,242.35,241.73,242.23,51332.0
2024-10-10 09:50:00,242.25,242.7,242.17,242.48,114587.0,242.25,242.7,242.17,242.48,114587.0
2024-10-10 09:55:00,242.46,242.7,242.45,242.59,138089.0,242.46,242.7,242.45,242.59,138089.0
2024-10-10 10:00:00,242.62,242.87,242.61,242.63,155548.0,242.62,242.87,242.61,242.63,155548.0
2024-10-10 10:05:00,242.63,242.67,242.34,242.4,136079.0,242.63,242.67,242.34,242.4,136079.0
2024-10-10 10:10:00,242.42,242.75,242.37,242.58,85812.0,242.42,242.75,242.37,242.58,85812.0
2024-10-10 10:15:00,242.56,242.86,242.51,242.56,82492.0,242.56,242.86,242.51,242.56,82492.0
2024-10-10 10:20:00,242.53,242.68,242.34,242.41,126781.0,242.53,242.68,242.34,242.41,126781.0
2024-10-10 10:25:00,242.41,242.43,242.22,242.36,100923.0,242.41,242.43,242.22,242.36,100923.0
2024-10-10 10:30:00,242.35,242.5,242.25,242.46,19847.0,242.35,242.5,242.25,242.46,19847.0
2024-10-10 10:35:00,242.42,242.49,242.28,242.47,80626.0,242.42,242.49,242.28,242.47,80626.0
2024-10-10 10:40:00,242.46,242.53,242.36,242.46,65588.0,242.46,242.53,242.36,242.46,65588.0
2024-10-10 10:45:00,242.44,242.52,242.33,242.4,33315.0,242.44,242.52,242.33,242.4,33315.0
2024-10-10 10:50:00,242.38,242.5,242.2,242.26,17183.0,242.38,242.5,242.2,242.26,17183.0
2024-10-10 10:55:00,242.24,242.48,242.24,242.46,24390.0,242.24,242.48,242.24,242.46,24390.0
2024-10-10 11:00:00,242.47,242.5,242.21,242.25,60242.0,242.47,242.5,242.21,242.25,60242.0
2024-10-10 11:05:00,242.26,242.36,242.19,242.23,27103.0,242.26,242.36,242.19,242.23,27103.0
2024-10-10 11:10:00,242.22,242.39,242.22,242.39,16147.0,242.22,242.39,242.22,242.39,16147.0
2024-10-10 11:15:00,242.41,242.53,242.23,242.23,30124.0,242.41,242.53,242.23,242.23,30124.0
2024-10-10 11:20:00,242.21,242.28,242.07,242.24,49167.0,242.21,242.28,242.07,242.24,49167.0
2024-10-10 11:25:00,242.26,242.38,242.24,242.36,15449.0,242.26,242.38,242.24,242.36,15449.0
2024-10-10 11:30:00,242.35,242.37,242.0,242.02,16646.0,242.35,242.37,242.0,242.02,16646.0
2024-10-10 11:35:00,242.02,242.13,241.85,242.08,24589.0,242.02,242.13,241.85,242.08,24589.0
2024-10-10 11:40:00,242.08,242.1,241.96,242.02,37837.0,242.08,242.1,241.96,242.02,37837.0
2024-10-10 11:45:00,242.02,242.22,242.01,242.15,19154.0,242.02,242.22,242.01,242.15,19154.0
2024-10-10 11:50:00,242.17,242.27,242.14,242.27,10464.0,242.17,242.27,242.14,242.27,10464.0
2024-10-10 11:55:00,242.26,242.3,242.18,242.29,19855.0,242.26,242.3,242.18,242.29,19855.0
2024-10-10 12:00:00,242.29,242.56,242.29,242.56,24106.0,242.29,242.56,242.29,242.56,24106.0
2024-10-10 12:05:00,242.55,242.56,242.46,242.49,26654.0,242.55,242.56,242.46,242.49,26654.0
2024-10-10 12:10:00,242.5,242.73,242.5,242.72,31156.0,242.5,242.73,242.5,242.72,31156.0
2024-10-10 12:15:00,242.71,242.81,242.67,242.67,21007.0,242.71,242.81,242.67,242.67,21007.0
2024-10-10 12:20:00,242.68,242.68,242.54,242.56,15842.0,242.68,242.68,242.54,242.56,15842.0
2024-10-10 12:25:00,242.57,242.64,242.57,242.63,7098.0,242.57,242.64,242.57,242.63,7098.0
2024-10-10 12:30:00,242.63,242.69,242.55,242.69,20680.0,242.63,242.69,242.55,242.69,20680.0
2024-10-10 12:35:00,242.66,242.74,242.5,242.55,27032.0,242.66,242.74,242.5,242.55,27032.0
2024-10-10 12:40:00,242.52,242.53,242.3,242.34,35310.0,242.52,242.53,242.3,242.34,35310.0
2024-10-10 12:45:00,242.35,242.37,241.96,241.98,24421.0,242.35,242.37,241.96,241.98,24421.0
2024-10-10 12:50:00,241.98,242.19,241.98,242.04,8770.0,241.98,242.19,241.98,242.04,8770.0
2024-10-10 12:55:00,242.08,242.08,241.84,241.89,55575.0,242.08,242.08,241.84,241.89,55575.0
2024-10-10 13:00:00,241.88,241.97,241.78,241.83,47724.0,241.88,241.97,241.78,241.83,47724.0
2024-10-10 13:05:00,241.84,241.85,241.62,241.76,41394.0,241.84,241.85,241.62,241.76,41394.0
2024-10-10 13:10:00,241.79,241.81,241.71,241.77,13340.0,241.79,241.81,241.71,241.77,13340.0
2024-10-10 13:15:00,241.78,241.88,241.71,241.84,22807.0,241.78,241.88,241.71,241.84,22807.0
2024-10-10 13:20:00,241.86,242.13,241.86,242.08,40998.0,241.86,242.13,241.86,242.08,40998.0
2024-10-10 13:25:00,242.08,242.22,241.99,242.17,25620.0,242.08,242.22,241.99,242.17,25620.0
2024-10-10 13:30:00,242.17,242.34,242.17,242.32,45610.0,242.17,242.34,242.17,242.32,45610.0
2024-10-10 13:35:00,242.35,242.54,242.33,242.49,25604.0,242.35,242.54,242.33,242.49,25604.0
2024-10-10 13:40:00,242.51,242.52,242.44,242.47,14036.0,242.51,242.52,242.44,242.47,14036.0
2024-10-10 13:45:00,242.47,242.51,242.41,242.45,12729.0,242.47,242.51,242.41,242.45,12729.0
2024-10-10 13:50:00,242.48,242.53,242.28,242.32,18514.0,242.48,242.53,242.28,242.32,18514.0
2024-10-10 13:55:00,242.36,242.37,242.27,242.33,13131.0,242.36,242.37,242.27,242.33,13131.0
2024-10-10 14:00:00,242.32,242.45,242.3,242.31,20188.0,242.32,242.45,242.3,242.31,20188.0
2024-10-10 14:05:00,242.33,242.44,242.31,242.43,14629.0,242.33,242.44,242.31,242.43,14629.0
2024-10-10 14:10:00,242.44,242.47,242.36,242.36,16557.0,242.44,242.47,242.36,242.36,16557.0
2024-10-10 14:15:00,242.37,242.46,242.28,242.46,22020.0,242.37,242.46,242.28,242.46,22020.0
2024-10-10 14:20:00,242.47,242.54,242.47,242.5,21857.0,242.47,242.54,242.47,242.5,21857.0
2024-10-10 14:25:00,242.49,242.54,242.43,242.45,32847.0,242.49,242.54,242.43,242.45,32847.0
2024-10-10 14:30:00,242.45,242.56,242.43,242.54,19640.0,242.45,242.56,242.43,242.54,19640.0
2024-10-10 14:35:00,242.55,242.75,242.54,242.75,35528.0,242.55,242.75,242.54,242.75,35528.0
2024-10-10 14:40:00,242.76,242.8,242.69,242.75,32883.0,242.76,242.8,242.69,242.75,32883.0
2024-10-10 14:45:00,242.76,242.82,242.69,242.81,33139.0,242.76,242.82,242.69,242.81,33139.0
2024-10-10 14:50:00,242.81,242.81,242.55,242.58,27521.0,242.81,242.81,242.55,242.58,27521.0
2024-10-10 14:55:00,242.56,242.59,242.51,242.56,26214.0,242.56,242.59,242.51,242.56,26214.0
2024-10-10 15:00:00,242.57,242.76,242.53,242.73,48594.0,242.57,242.76,242.53,242.73,48594.0
2024-10-10 15:05:00,242.74,242.93,242.73,242.77,41865.0,242.74,242.93,242.73,242.77,41865.0
2024-10-10 15:10:00,242.76,242.92,242.75,242.88,42264.0,242.76,242.92,242.75,242.88,42264.0
2024-10-10 15:15:00,242.89,243.01,242.85,242.89,58369.0,242.89,243.01,242.85,242.89,58369.0
2024-10-10 15:20:00,242.89,242.98,242.89,242.92,37055.0,242.89,242.98,242.89,242.92,37055.0
2024-10-10 15:25:00,242.93,242.98,242.89,242.95,41410.0,242.93,242.98,242.89,242.95,41410.0
2024-10-10 15:30:00,242.95,243.02,242.83,242.84,83882.0,242.95,243.02,242.83,242.84,83882.0
2024-10-10 15:35:00,242.86,242.9,242.77,242.78,38202.0,242.86,242.9,242.77,242.78,38202.0
2024-10-10 15:40:00,242.78,242.89,242.78,242.87,50618.0,242.78,242.89,242.78,242.87,50618.0
2024-10-10 15:45:00,242.88,242.88,242.78,242.82,32504.0,242.88,242.88,242.78,242.82,32504.0
2024-10-10 15:50:00,242.82,242.89,242.73,242.83,69707.0,242.82,242.89,242.73,242.83,69707.0
2024-10-10 15:55:00,242.84,242.88,242.78,242.81,214372.0,242.84,242.88,242.78,242.81,214372.0
2024-10-11 09:30:00,244.5,244.88,244.47,244.82,204665.0,244.5,244.88,244.47,244.82,204665.0
2024-10-11 09:35:00,244.9,245.03,244.87,245.03,61107.0,244.9,245.03,244.87,245.03,61107.0
2024-10-11 09:40:00,245.04,245.15,244.82,244.83,83048.0,245.04,245.15,244.82,244.83,83048.0
2024-10-11 09:45:00,244.81,244.98,244.59,244.89,34382.0,244.81,244.98,244.59,244.89,34382.0
2024-10-11 09:50:00,244.91,244.94,244.74,244.89,56684.0,244.91,244.94,244.74,244.89,56684.0
2024-10-11 09:55:00,244.89,244.89,244.68,244.8,64431.0,244.89,244.89,244.68,244.8,64431.0
2024-10-11 10:00:00,244.81,244.95,244.56,244.58,70883.0,244.81,244.95,244.56,244.58,70883.0
2024-10-11 10:05:00,244.58,244.78,244.5,244.71,50552.0,244.58,244.78,244.5,244.71,50552.0
2024-10-11 10:10:00,244.7,245.0,244.61,244.97,44424.0,244.7,245.0,244.61,244.97,44424.0
2024-10-11 10:15:00,244.97,245.15,244.87,244.88,65816.0,244.97,245.15,244.87,244.88,65816.0
2024-10-11 10:20:00,244.89,245.11,244.79,245.09,81587.0,244.89,245.11,244.79,245.09,81587.0
2024-10-11 10:25:00,245.09,245.15,245.01,245.12,35666.0,245.09,245.15,245.01,245.12,35666.0
2024-10-11 10:30:00,245.08,245.24,245.02,245.23,39313.0,245.08,245.24,245.02,245.23,39313.0
2024-10-11 10:35:00,245.22,245.22,245.06,245.16,14832.0,245.22,245.22,245.06,245.16,14832.0
2024-10-11 10:40:00,245.19,245.33,245.14,245.18,86806.0,245.19,245.33,245.14,245.18,86806.0
2024-10-11 10:45:00,245.12,245.14,244.94,245.11,21161.0,245.12,245.14,244.94,245.11,21161.0
2024-10-11 10:50:00,245.11,245.13,244.99,244.99,18454.0,245.11,245.13,244.99,244.99,18454.0
2024-10-11 10:55:00,245.01,245.13,244.98,245.12,15288.0,245.01,245.13,244.98,245.12,15288.0
2024-10-11 11:00:00,245.13,245.42,245.13,245.39,109221.0,245.13,245.42,245.13,245.39,109221.0
2024-10-11 11:05:00,245.38,245.46,245.29,245.41,47223.0,245.38,245.46,245.29,245.41,47223.0
2024-10-11 11:10:00,245.37,245.54,245.3,245.5,106494.0,245.37,245.54,245.3,245.5,106494.0
2024-10-11 11:15:00,245.48,245.57,245.45,245.5,141975.0,245.48,245.57,245.45,245.5,141975.0
2024-10-11 11:20:00,245.51,245.62,245.46,245.6,80052.0,245.51,245.62,245.46,245.6,80052.0
2024-10-11 11:25:00,245.61,245.7,245.57,245.64,80037.0,245.61,245.7,245.57,245.64,80037.0
2024-10-11 11:30:00,245.65,245.66,245.54,245.61,62310.0,245.65,245.66,245.54,245.61,62310.0
2024-10-11 11:35:00,245.61,245.63,245.46,245.49,152545.0,245.61,245.63,245.46,245.49,152545.0
2024-10-11 11:40:00,245.53,245.7,245.49,245.65,39372.0,245.53,245.7,245.49,245.65,39372.0
2024-10-11 11:45:00,245.66,245.67,245.55,245.56,30835.0,245.66,245.67,245.55,245.56,30835.0
2024-10-11 11:50:00,245.57,245.63,245.46,245.47,44523.0,245.57,245.63,245.46,245.47,44523.0
2024-10-11 11:55:00,245.48,245.67,245.46,245.66,28929.0,245.48,245.67,245.46,245.66,28929.0
2024-10-11 12:00:00,245.67,245.7,245.59,245.66,19981.0,245.67,245.7,245.59,245.66,19981.0
2024-10-11 12:05:00,245.68,245.77,245.66,245.76,22272.0,245.68,245.77,245.66,245.76,22272.0
2024-10-11 12:10:00,245.75,245.75,245.63,245.66,13745.0,245.75,245.75,245.63,245.66,13745.0
2024-10-11 12:15:00,245.64,245.73,245.63,245.72,14718.0,245.64,245.73,245.63,245.72,14718.0
2024-10-11 12:20:00,245.73,245.8,245.69,245.8,27510.0,245.73,245.8,245.69,245.8,27510.0
2024-10-11 12:25:00,245.79,245.92,245.75,245.86,27164.0,245.79,245.92,245.75,245.86,27164.0
2024-10-11 12:30:00,245.86,245.88,245.75,245.81,33379.0,245.86,245.88,245.75,245.81,33379.0
2024-10-11 12:35:00,245.8,245.83,245.67,245.67,58154.0,245.8,245.83,245.67,245.67,58154.0
2024-10-11 12:40:00,245.67,245.74,245.62,245.63,34762.0,245.67,245.74,245.62,245.63,34762.0
2024-10-11 12:45:00,245.64,245.73,245.61,245.69,21043.0,245.64,245.73,245.61,245.69,21043.0
2024-10-11 12:50:00,245.71,245.75,245.58,245.65,27016.0,245.71,245.75,245.58,245.65,27016.0
2024-10-11 12:55:00,245.64,245.8,245.63,245.8,17198.0,245.64,245.8,245.63,245.8,17198.0
2024-10-11 13:00:00,245.83,245.87,245.77,245.86,17211.0,245.83,245.87,245.77,245.86,17211.0
2024-10-11 13:05:00,245.88,245.88,245.7,245.74,20141.0,245.88,245.88,245.7,245.74,20141.0
2024-10-11 13:10:00,245.73,245.75,245.66,245.69,9780.0,245.73,245.75,245.66,245.69,9780.0
2024-10-11 13:15:00,245.69,245.69,245.51,245.51,27541.0,245.69,245.69,245.51,245.51,27541.0
2024-10-11 13:20:00,245.51,245.6,245.49,245.59,19221.0,245.51,245.6,245.49,245.59,19221.0
2024-10-11 13:25:00,245.59,245.69,245.54,245.69,31371.0,245.59,245.69,245.54,245.69,31371.0
2024-10-11 13:30:00,245.67,245.68,245.48,245.49,37190.0,245.67,245.68,245.48,245.49,37190.0
2024-10-11 13:35:00,245.5,245.57,245.42,245.57,20165.0,245.5,245.57,245.42,245.57,20165.0
2024-10-11 13:40:00,245.58,245.7,245.58,245.64,13737.0,245.58,245.7,245.58,245.64,13737.0
2024-10-11 13:45:00,245.63,245.7,245.6,245.68,12995.0,245.63,245.7,245.6,245.68,12995.0
2024-10-11 13:50:00,245.69,245.75,245.67,245.7,40302.0,245.69,245.75,245.67,245.7,40302.0
2024-10-11 13:55:00,245.7,245.8,245.68,245.74,76416.0,245.7,245.8,245.68,245.74,76416.0
2024-10-11 14:00:00,245.73,245.74,245.61,245.63,15839.0,245.73,245.74,245.61,245.63,15839.0
2024-10-11 14:05:00,245.64,245.69,245.56,245.6,22869.0,245.64,245.69,245.56,245.6,22869.0
2024-10-11 14:10:00,245.6,245.6,245.52,245.54,11773.0,245.6,245.6,245.52,245.54,11773.0
2024-10-11 14:15:00,245.55,245.59,245.52,245.58,11805.0,245.55,245.59,245.52,245.58,11805.0
2024-10-11 14:20:00,245.58,245.64,245.53,245.56,17045.0,245.58,245.64,245.53,245.56,17045.0
2024-10-11 14:25:00,245.55,245.56,245.48,245.51,9290.0,245.55,245.56,245.48,245.51,9290.0
2024-10-11 14:30:00,245.51,245.51,245.44,245.49,12758.0,245.51,245.51,245.44,245.49,12758.0
2024-10-11 14:35:00,245.49,245.49,245.41,245.45,24313.0,245.49,245.49,245.41,245.45,24313.0
2024-10-11 14:40:00,245.44,245.51,245.42,245.51,50751.0,245.44,245.51,245.42,245.51,50751.0
2024-10-11 14:45:00,245.49,245.62,245.48,245.61,78037.0,245.49,245.62,245.48,245.61,78037.0
2024-10-11 14:50:00,245.61,245.65,245.59,245.61,30514.0,245.61,245.65,245.59,245.61,30514.0
2024-10-11 14:55:00,245.61,245.68,245.6,245.68,47275.0,245.61,245.68,245.6,245.68,47275.0
2024-10-11 15:00:00,245.66,245.67,245.52,245.62,111722.0,245.66,245.67,245.52,245.62,111722.0
2024-10-11 15:05:00,245.61,245.67,245.58,245.62,69921.0,245.61,245.67,245.58,245.62,69921.0
2024-10-11 15:10:00,245.61,245.63,245.5,245.55,58765.0,245.61,245.63,245.5,245.55,58765.0
2024-10-11 15:15:00,245.54,245.55,245.47,245.5,30237.0,245.54,245.55,245.47,245.5,30237.0
2024-10-11 15:20:00,245.51,245.55,245.48,245.53,26420.0,245.51,245.55,245.48,245.53,26420.0
2024-10-11 15:25:00,245.51,245.55,245.5,245.53,23011.0,245.51,245.55,245.5,245.53,23011.0
2024-10-11 15:30:00,245.53,245.53,245.35,245.39,49373.0,245.53,245.53,245.35,245.39,49373.0
2024-10-11 15:35:00,245.38,245.43,245.36,245.42,65956.0,245.38,245.43,245.36,245.42,65956.0
2024-10-11 15:40:00,245.42,245.43,245.35,245.39,54099.0,245.42,245.43,245.35,245.39,54099.0
2024-10-11 15:45:00,245.39,245.43,245.34,245.43,35573.0,245.39,245.43,245.34,245.43,35573.0
2024-10-11 15:50:00,245.43,245.51,245.41,245.46,113099.0,245.43,245.51,245.41,245.46,113099.0
2024-10-11 15:55:00,245.46,245.48,245.38,245.41,324276.0,245.46,245.48,245.38,245.41,324276.0
2024-10-14 09:30:00,245.16,245.25,245.06,245.22,82977.0,245.16,245.25,245.06,245.22,82977.0
2024-10-14 09:35:00,245.24,245.24,245.09,245.23,41267.0,245.24,245.24,245.09,245.23,41267.0
2024-10-14 09:40:00,245.24,245.68,245.24,245.67,44936.0,245.24,245.68,245.24,245.67,44936.0
2024-10-14 09:45:00,245.66,245.86,245.55,245.76,111288.0,245.66,245.86,245.55,245.76,111288.0
2024-10-14 09:50:00,245.74,245.8,245.54,245.64,34702.0,245.74,245.8,245.54,245.64,34702.0
2024-10-14 09:55:00,245.66,245.69,245.3,245.31,55323.0,245.66,245.69,245.3,245.31,55323.0
2024-10-14 10:00:00,245.29,245.45,245.21,245.21,39520.0,245.29,245.45,245.21,245.21,39520.0
2024-10-14 10:05:00,245.21,245.21,244.9,244.91,47957.0,245.21,245.21,244.9,244.91,47957.0
2024-10-14 10:10:00,244.92,244.96,244.76,244.86,110400.0,244.92,244.96,244.76,244.86,110400.0
2024-10-14 10:15:00,244.79,244.81,244.61,244.62,76757.0,244.79,244.81,244.61,244.62,76757.0
2024-10-14 10:20:00,244.61,244.84,244.47,244.84,92941.0,244.61,244.84,244.47,244.84,92941.0
2024-10-14 10:25:00,244.84,244.96,244.75,244.78,61521.0,244.84,244.96,244.75,244.78,61521.0
2024-10-14 10:30:00,244.77,244.88,244.67,244.87,49431.0,244.77,244.88,244.67,244.87,49431.0
2024-10-14 10:35:00,244.9,244.91,244.63,244.69,37899.0,244.9,244.91,244.63,244.69,37899.0
2024-10-14 10:40:00,244.7,244.78,244.68,244.74,58229.0,244.7,244.78,244.68,244.74,58229.0
2024-10-14 10:45:00,244.74,244.79,244.53,244.62,38838.0,244.74,244.79,244.53,244.62,38838.0
2024-10-14 10:50:00,244.61,244.67,244.4,244.52,63474.0,244.61,244.67,244.4,244.52,63474.0
2024-10-14 10:55:00,244.53,244.65,244.32,244.41,41817.0,244.53,244.65,244.32,244.41,41817.0
2024-10-14 11:00:00,244.41,244.58,244.37,244.56,80792.0,244.41,244.58,244.37,244.56,80792.0
2024-10-14 11:05:00,244.55,244.63,244.39,244.54,66972.0,244.55,244.63,244.39,244.54,66972.0
2024-10-14 11:10:00,244.53,244.74,244.53,244.56,162426.0,244.53,244.74,244.53,244.56,162426.0
2024-10-14 11:15:00,244.55,244.6,244.52,244.57,17248.0,244.55,244.6,244.52,244.57,17248.0
2024-10-14 11:20:00,244.56,244.57,244.41,244.45,51357.0,244.56,244.57,244.41,244.45,51357.0
2024-10-14 11:25:00,244.45,244.53,244.33,244.44,68788.0,244.45,244.53,244.33,244.44,68788.0
2024-10-14 11:30:00,244.43,244.72,244.42,244.63,24364.0,244.43,244.72,244.42,244.63,24364.0
2024-10-14 11:35:00,244.6,244.65,244.54,244.56,20882.0,244.6,244.65,244.54,244.56,20882.0
2024-10-14 11:40:00,244.56,244.63,244.47,244.5,11507.0,244.56,244.63,244.47,244.5,11507.0
2024-10-14 11:45:00,244.5,244.61,244.45,244.59,30483.0,244.5,244.61,244.45,244.59,30483.0
2024-10-14 11:50:00,244.59,244.6,244.44,244.45,30366.0,244.59,244.6,244.44,244.45,30366.0
2024-10-14 11:55:00,244.45,244.52,244.26,244.51,26636.0,244.45,244.52,244.26,244.51,26636.0
2024-10-14 12:00:00,244.51,244.51,244.45,244.45,16673.0,244.51,244.51,244.45,244.45,16673.0
2024-10-14 12:05:00,244.44,244.53,244.43,244.47,10053.0,244.44,244.53,244.43,244.47,10053.0
2024-10-14 12:10:00,244.47,244.57,244.45,244.56,14648.0,244.47,244.57,244.45,244.56,14648.0
2024-10-14 12:15:00,244.58,244.62,244.54,244.6,9961.0,244.58,244.62,244.54,244.6,9961.0
2024-10-14 12:20:00,244.61,244.66,244.54,244.55,11094.0,244.61,244.66,244.54,244.55,11094.0
2024-10-14 12:25:00,244.55,244.55,244.46,244.51,9747.0,244.55,244.55,244.46,244.51,9747.0
2024-10-14 12:30:00,244.52,244.57,244.5,244.52,8160.0,244.52,244.57,244.5,244.52,8160.0
2024-10-14 12:35:00,244.54,244.71,244.54,244.7,10685.0,244.54,244.71,244.54,244.7,10685.0
2024-10-14 12:40:00,244.69,244.72,244.67,244.69,15971.0,244.69,244.72,244.67,244.69,15971.0
2024-10-14 12:45:00,244.68,244.78,244.68,244.76,94156.0,244.68,244.78,244.68,244.76,94156.0
2024-10-14 12:50:00,244.76,244.76,244.57,244.67,16332.0,244.76,244.76,244.57,244.67,16332.0
2024-10-14 12:55:00,244.69,244.7,244.66,244.67,11707.0,244.69,244.7,244.66,244.67,11707.0
2024-10-14 13:00:00,244.66,244.77,244.63,244.72,9648.0,244.66,244.77,244.63,244.72,9648.0
2024-10-14 13:05:00,244.75,244.75,244.64,244.64,9375.0,244.75,244.75,244.64,244.64,9375.0
2024-10-14 13:10:00,244.7,244.76,244.7,244.73,6179.0,244.7,244.76,244.7,244.73,6179.0
2024-10-14 13:15:00,244.73,244.75,244.71,244.71,29081.0,244.73,244.75,244.71,244.71,29081.0
2024-10-14 13:20:00,244.71,244.74,244.64,244.65,68664.0,244.71,244.74,244.64,244.65,68664.0
2024-10-14 13:25:00,244.66,244.72,244.65,244.68,36473.0,244.66,244.72,244.65,244.68,36473.0
2024-10-14 13:30:00,244.69,244.69,244.63,244.67,25522.0,244.69,244.69,244.63,244.67,25522.0
2024-10-14 13:35:00,244.66,244.78,244.66,244.72,26015.0,244.66,244.78,244.66,244.72,26015.0
2024-10-14 13:40:00,244.73,244.73,244.61,244.66,8682.0,244.73,244.73,244.61,244.66,8682.0
2024-10-14 13:45:00,244.65,244.65,244.56,244.59,7454.0,244.65,244.65,244.56,244.59,7454.0
2024-10-14 13:50:00,244.59,244.64,244.58,244.63,6300.0,244.59,244.64,244.58,244.63,6300.0
2024-10-14 13:55:00,244.62,244.69,244.59,244.67,16513.0,244.62,244.69,244.59,244.67,16513.0
2024-10-14 14:00:00,244.67,244.69,244.65,244.69,4268.0,244.67,244.69,244.65,244.69,4268.0
2024-10-14 14:05:00,244.69,244.72,244.68,244.72,3305.0,244.69,244.72,244.68,244.72,3305.0
2024-10-14 14:10:00,244.73,244.76,244.69,244.73,7614.0,244.73,244.76,244.69,244.73,7614.0
2024-10-14 14:15:00,244.73,244.75,244.71,244.74,3057.0,244.73,244.75,244.71,244.74,3057.0
2024-10-14 14:20:00,244.75,244.77,244.72,244.76,6379.0,244.75,244.77,244.72,244.76,6379.0
2024-10-14 14:25:00,244.77,244.83,244.77,244.82,19075.0,244.77,244.83,244.77,244.82,19075.0
2024-10-14 14:30:00,244.82,244.87,244.81,244.85,8416.0,244.82,244.87,244.81,244.85,8416.0
2024-10-14 14:35:00,244.83,244.91,244.79,244.87,79722.0,244.83,244.91,244.79,244.87,79722.0
2024-10-14 14:40:00,244.86,244.86,244.83,244.84,10462.0,244.86,244.86,244.83,244.84,10462.0
2024-10-14 14:45:00,244.85,244.86,244.74,244.74,7989.0,244.85,244.86,244.74,244.74,7989.0
2024-10-14 14:50:00,244.75,244.79,244.75,244.76,13989.0,244.75,244.79,244.75,244.76,13989.0
2024-10-14 14:55:00,244.75,244.83,244.74,244.75,12684.0,244.75,244.83,244.74,244.75,12684.0
2024-10-14 15:00:00,244.75,244.92,244.54,244.9,46404.0,244.75,244.92,244.54,244.9,46404.0
2024-10-14 15:05:00,244.91,244.91,244.77,244.77,22616.0,244.91,244.91,244.77,244.77,22616.0
2024-10-14 15:10:00,244.82,244.89,244.82,244.89,7880.0,244.82,244.89,244.82,244.89,7880.0
2024-10-14 15:15:00,244.89,244.94,244.89,244.91,10286.0,244.89,244.94,244.89,244.91,10286.0
2024-10-14 15:20:00,244.9,244.92,244.86,244.92,24443.0,244.9,244.92,244.86,244.92,24443.0
2024-10-14 15:25:00,244.93,244.96,244.84,244.84,8638.0,244.93,244.96,244.84,244.84,8638.0
2024-10-14 15:30:00,244.84,244.89,244.79,244.89,11233.0,244.84,244.89,244.79,244.89,11233.0
2024-10-14 15:35:00,244.89,244.91,244.87,244.87,9581.0,244.89,244.91,244.87,244.87,9581.0
2024-10-14 15:40:00,244.88,244.92,244.88,244.9,20584.0,244.88,244.92,244.88,244.9,20584.0
2024-10-14 15:45:00,244.9,244.96,244.87,244.96,32673.0,244.9,244.96,244.87,244.96,32673.0
2024-10-14 15:50:00,244.97,245.0,244.95,244.99,104189.0,244.97,245.0,244.95,244.99,104189.0
2024-10-14 15:55:00,244.98,245.07,244.97,245.05,224889.0,244.98,245.07,244.97,245.05,224889.0
2024-10-15 09:30:00,244.99,245.02,244.79,244.9,50277.0,244.99,245.02,244.79,244.9,50277.0
2024-10-15 09:35:00,244.87,244.92,244.62,244.66,20844.0,244.87,244.92,244.62,244.66,20844.0
2024-10-15 09:40:00,244.68,244.96,244.55,244.93,26218.0,244.68,244.96,244.55,244.93,26218.0
2024-10-15 09:45:00,244.97,245.1,244.79,244.79,45682.0,244.97,245.1,244.79,244.79,45682.0
2024-10-15 09:50:00,244.75,244.9,244.72,244.74,36014.0,244.75,244.9,244.72,244.74,36014.0
2024-10-15 09:55:00,244.73,244.86,244.53,244.68,37222.0,244.73,244.86,244.53,244.68,37222.0
2024-10-15 10:00:00,244.65,244.88,244.61,244.86,16791.0,244.65,244.88,244.61,244.86,16791.0
2024-10-15 10:05:00,244.88,245.22,244.87,245.19,111241.0,244.88,245.22,244.87,245.19,111241.0
2024-10-15 10:10:00,245.2,245.32,245.17,245.25,75059.0,245.2,245.32,245.17,245.25,75059.0
2024-10-15 10:15:00,245.28,245.47,245.23,245.45,30751.0,245.28,245.47,245.23,245.45,30751.0
2024-10-15 10:20:00,245.45,245.91,245.44,245.71,116148.0,245.45,245.91,245.44,245.71,116148.0
2024-10-15 10:25:00,245.71,245.77,245.54,245.67,57582.0,245.71,245.77,245.54,245.67,57582.0
2024-10-15 10:30:00,245.64,245.76,245.5,245.68,63085.0,245.64,245.76,245.5,245.68,63085.0
2024-10-15 10:35:00,245.68,245.76,245.52,245.62,28656.0,245.68,245.76,245.52,245.62,28656.0
2024-10-15 10:40:00,245.65,245.8,245.46,245.75,38034.0,245.65,245.8,245.46,245.75,38034.0
2024-10-15 10:45:00,245.72,246.07,245.65,246.06,94712.0,245.72,246.07,245.65,246.06,94712.0
2024-10-15 10:50:00,246.06,246.12,245.95,246.08,76051.0,246.06,246.12,245.95,246.08,76051.0
2024-10-15 10:55:00,246.09,246.13,245.69,245.71,151470.0,246.09,246.13,245.69,245.71,151470.0
2024-10-15 11:00:00,245.72,245.77,245.52,245.57,58464.0,245.72,245.77,245.52,245.57,58464.0
2024-10-15 11:05:00,245.58,245.69,245.48,245.69,65175.0,245.58,245.69,245.48,245.69,65175.0
2024-10-15 11:10:00,245.67,245.98,245.64,245.92,52724.0,245.67,245.98,245.64,245.92,52724.0
2024-10-15 11:15:00,245.94,246.16,245.88,246.02,155582.0,245.94,246.16,245.88,246.02,155582.0
2024-10-15 11:20:00,246.04,246.04,245.88,245.96,32280.0,246.04,246.04,245.88,245.96,32280.0
2024-10-15 11:25:00,245.96,246.07,245.94,246.02,43544.0,245.96,246.07,245.94,246.02,43544.0
2024-10-15 11:30:00,246.06,246.15,245.99,246.05,16332.0,246.06,246.15,245.99,246.05,16332.0
2024-10-15 11:35:00,246.02,246.08,245.98,245.98,17544.0,246.02,246.08,245.98,245.98,17544.0
2024-10-15 11:40:00,246.01,246.02,245.85,246.02,19131.0,246.01,246.02,245.85,246.02,19131.0
2024-10-15 11:45:00,246.02,246.21,245.97,246.0,26014.0,246.02,246.21,245.97,246.0,26014.0
2024-10-15 11:50:00,246.03,246.15,246.01,246.15,17449.0,246.03,246.15,246.01,246.15,17449.0
2024-10-15 11:55:00,246.13,246.18,246.09,246.15,36573.0,246.13,246.18,246.09,246.15,36573.0
2024-10-15 12:00:00,246.17,246.32,246.12,246.26,45393.0,246.17,246.32,246.12,246.26,45393.0
2024-10-15 12:05:00,246.25,246.46,246.21,246.36,68149.0,246.25,246.46,246.21,246.36,68149.0
2024-10-15 12:10:00,246.37,246.52,246.37,246.49,73484.0,246.37,246.52,246.37,246.49,73484.0
2024-10-15 12:15:00,246.47,246.54,246.43,246.52,22801.0,246.47,246.54,246.43,246.52,22801.0
2024-10-15 12:20:00,246.52,246.55,246.34,246.4,39647.0,246.52,246.55,246.34,246.4,39647.0
2024-10-15 12:25:00,246.41,246.47,246.25,246.26,43790.0,246.41,246.47,246.25,246.26,43790.0
2024-10-15 12:30:00,246.28,246.42,246.28,246.3,32371.0,246.28,246.42,246.28,246.3,32371.0
2024-10-15 12:35:00,246.29,246.29,246.15,246.16,27544.0,246.29,246.29,246.15,246.16,27544.0
2024-10-15 12:40:00,246.14,246.21,246.07,246.07,26768.0,246.14,246.21,246.07,246.07,26768.0
2024-10-15 12:45:00,246.05,246.05,245.86,245.88,28918.0,246.05,246.05,245.86,245.88,28918.0
2024-10-15 12:50:00,245.87,246.05,245.85,246.02,19544.0,245.87,246.05,245.85,246.02,19544.0
2024-10-15 12:55:00,246.01,246.01,245.88,245.93,12447.0,246.01,246.01,245.88,245.93,12447.0
2024-10-15 13:00:00,245.9,245.91,245.72,245.74,24672.0,245.9,245.91,245.72,245.74,24672.0
2024-10-15 13:05:00,245.74,245.83,245.69,245.74,35883.0,245.74,245.83,245.69,245.74,35883.0
2024-10-15 13:10:00,245.73,245.75,245.64,245.65,32934.0,245.73,245.75,245.64,245.65,32934.0
2024-10-15 13:15:00,245.66,245.83,245.64,245.8,20301.0,245.66,245.83,245.64,245.8,20301.0
2024-10-15 13:20:00,245.8,245.99,245.77,245.94,26898.0,245.8,245.99,245.77,245.94,26898.0
2024-10-15 13:25:00,245.92,245.98,245.88,245.93,26625.0,245.92,245.98,245.88,245.93,26625.0
2024-10-15 13:30:00,245.94,246.05,245.89,246.04,51205.0,245.94,246.05,245.89,246.04,51205.0
2024-10-15 13:35:00,246.05,246.05,245.93,245.93,27248.0,246.05,246.05,245.93,245.93,27248.0
2024-10-15 13:40:00,245.95,246.13,245.94,246.08,38147.0,245.95,246.13,245.94,246.08,38147.0
2024-10-15 13:45:00,246.08,246.11,246.03,246.1,24340.0,246.08,246.11,246.03,246.1,24340.0
2024-10-15 13:50:00,246.1,246.13,246.02,246.11,16443.0,246.1,246.13,246.02,246.11,16443.0
2024-10-15 13:55:00,246.1,246.12,246.02,246.08,33997.0,246.1,246.12,246.02,246.08,33997.0
2024-10-15 14:00:00,246.08,246.15,246.06,246.07,76836.0,246.08,246.15,246.06,246.07,76836.0
2024-10-15 14:05:00,246.06,246.15,246.06,246.1,25210.0,246.06,246.15,246.06,246.1,25210.0
2024-10-15 14:10:00,246.11,246.13,246.06,246.1,5260.0,246.11,246.13,246.06,246.1,5260.0
2024-10-15 14:15:00,246.1,246.12,246.05,246.11,27639.0,246.1,246.12,246.05,246.11,27639.0
2024-10-15 14:20:00,246.14,246.21,246.1,246.2,16617.0,246.14,246.21,246.1,246.2,16617.0
2024-10-15 14:25:00,246.19,246.23,246.16,246.21,25815.0,246.19,246.23,246.16,246.21,25815.0
2024-10-15 14:30:00,246.21,246.25,246.14,246.19,28800.0,246.21,246.25,246.14,246.19,28800.0
2024-10-15 14:35:00,246.18,246.2,246.15,246.15,22756.0,246.18,246.2,246.15,246.15,22756.0
2024-10-15 14:40:00,246.15,246.16,246.1,246.15,9626.0,246.15,246.16,246.1,246.15,9626.0
2024-10-15 14:45:00,246.16,246.24,246.12,246.22,60501.0,246.16,246.24,246.12,246.22,60501.0
2024-10-15 14:50:00,246.22,246.27,246.19,246.22,23146.0,246.22,246.27,246.19,246.22,23146.0
2024-10-15 14:55:00,246.22,246.27,246.21,246.21,65073.0,246.22,246.27,246.21,246.21,65073.0
2024-10-15 15:00:00,246.2,246.2,246.08,246.08,25214.0,246.2,246.2,246.08,246.08,25214.0
2024-10-15 15:05:00,246.09,246.15,245.98,246.15,52151.0,246.09,246.15,245.98,246.15,52151.0
2024-10-15 15:10:00,246.17,246.28,246.15,246.28,47322.0,246.17,246.28,246.15,246.28,47322.0
2024-10-15 15:15:00,246.28,246.32,246.22,246.24,20653.0,246.28,246.32,246.22,246.24,20653.0
2024-10-15 15:20:00,246.25,246.32,246.2,246.3,56027.0,246.25,246.32,246.2,246.3,56027.0
2024-10-15 15:25:00,246.31,246.34,246.29,246.3,18110.0,246.31,246.34,246.29,246.3,18110.0
2024-10-15 15:30:00,246.3,246.3,246.11,246.15,47802.0,246.3,246.3,246.11,246.15,47802.0
2024-10-15 15:35:00,246.15,246.15,245.96,245.98,44047.0,246.15,246.15,245.96,245.98,44047.0
2024-10-15 15:40:00,245.97,246.01,245.92,245.95,56699.0,245.97,246.01,245.92,245.95,56699.0
2024-10-15 15:45:00,245.94,245.94,245.82,245.84,51192.0,245.94,245.94,245.82,245.84,51192.0
2024-10-15 15:50:00,245.84,245.97,245.69,245.94,123188.0,245.84,245.97,245.69,245.94,123188.0
2024-10-15 15:55:00,245.93,245.95,245.83,245.88,283287.0,245.93,245.95,245.83,245.88,283287.0
2024-10-16 09:30:00,247.62,247.96,247.61,247.94,160388.0,247.62,247.96,247.61,247.94,160388.0
2024-10-16 09:35:00,247.94,248.09,247.88,247.95,118279.0,247.94,248.09,247.88,247.95,118279.0
2024-10-16 09:40:00,247.96,248.06,247.83,247.91,63792.0,247.96,248.06,247.83,247.91,63792.0
2024-10-16 09:45:00,247.93,247.95,247.57,247.59,51306.0,247.93,247.95,247.57,247.59,51306.0
2024-10-16 09:50:00,247.59,247.59,247.12,247.19,103204.0,247.59,247.59,247.12,247.19,103204.0
2024-10-16 09:55:00,247.19,247.21,246.89,247.11,75481.0,247.19,247.21,246.89,247.11,75481.0
2024-10-16 10:00:00,247.12,247.28,246.96,247.24,84512.0,247.12,247.28,246.96,247.24,84512.0
2024-10-16 10:05:00,247.25,247.35,247.09,247.32,62788.0,247.25,247.35,247.09,247.32,62788.0
2024-10-16 10:10:00,247.35,247.5,247.32,247.45,55756.0,247.35,247.5,247.32,247.45,55756.0
2024-10-16 10:15:00,247.44,247.66,247.39,247.65,56711.0,247.44,247.66,247.39,247.65,56711.0
2024-10-16 10:20:00,247.66,247.72,247.46,247.47,81360.0,247.66,247.72,247.46,247.47,81360.0
2024-10-16 10:25:00,247.45,247.49,247.32,247.42,62613.0,247.45,247.49,247.32,247.42,62613.0
2024-10-16 10:30:00,247.42,247.55,247.28,247.29,54740.0,247.42,247.55,247.28,247.29,54740.0
2024-10-16 10:35:00,247.31,247.38,247.1,247.21,38270.0,247.31,247.38,247.1,247.21,38270.0
2024-10-16 10:40:00,247.22,247.23,246.84,246.88,79523.0,247.22,247.23,246.84,246.88,79523.0
2024-10-16 10:45:00,246.89,247.14,246.65,246.67,32772.0,246.89,247.14,246.65,246.67,32772.0
2024-10-16 10:50:00,246.69,246.93,246.67,246.83,32117.0,246.69,246.93,246.67,246.83,32117.0
2024-10-16 10:55:00,246.79,246.92,246.71,246.82,80526.0,246.79,246.92,246.71,246.82,80526.0
2024-10-16 11:00:00,246.85,246.86,246.51,246.62,71009.0,246.85,246.86,246.51,246.62,71009.0
2024-10-16 11:05:00,246.6,246.65,246.43,246.63,102177.0,246.6,246.65,246.43,246.63,102177.0
2024-10-16 11:10:00,246.62,246.83,246.62,246.8,64675.0,246.62,246.83,246.62,246.8,64675.0
2024-10-16 11:15:00,246.78,246.9,246.75,246.89,49706.0,246.78,246.9,246.75,246.89,49706.0
2024-10-16 11:20:00,246.9,247.08,246.87,247.03,60022.0,246.9,247.08,246.87,247.03,60022.0
2024-10-16 11:25:00,247.02,247.18,247.02,247.12,30310.0,247.02,247.18,247.02,247.12,30310.0
2024-10-16 11:30:00,247.08,247.1,246.93,246.96,19359.0,247.08,247.1,246.93,246.96,19359.0
2024-10-16 11:35:00,246.97,247.09,246.92,247.06,22685.0,246.97,247.09,246.92,247.06,22685.0
2024-10-16 11:40:00,247.04,247.12,246.85,246.87,27118.0,247.04,247.12,246.85,246.87,27118.0
2024-10-16 11:45:00,246.89,246.89,246.55,246.69,39052.0,246.89,246.89,246.55,246.69,39052.0
2024-10-16 11:50:00,246.69,246.73,246.58,246.63,23195.0,246.69,246.73,246.58,246.63,23195.0
2024-10-16 11:55:00,246.67,246.74,246.63,246.66,28721.0,246.67,246.74,246.63,246.66,28721.0
2024-10-16 12:00:00,246.64,246.65,246.36,246.4,89361.0,246.64,246.65,246.36,246.4,89361.0
2024-10-16 12:05:00,246.4,246.57,246.4,246.55,32240.0,246.4,246.57,246.4,246.55,32240.0
2024-10-16 12:10:00,246.57,246.71,246.55,246.67,43834.0,246.57,246.71,246.55,246.67,43834.0
2024-10-16 12:15:00,246.69,246.75,246.63,246.7,8383.0,246.69,246.75,246.63,246.7,8383.0
2024-10-16 12:20:00,246.7,246.82,246.69,246.71,16526.0,246.7,246.82,246.69,246.71,16526.0
2024-10-16 12:25:00,246.69,246.7,246.47,246.48,16195.0,246.69,246.7,246.47,246.48,16195.0
2024-10-16 12:30:00,246.47,246.62,246.42,246.6,27841.0,246.47,246.62,246.42,246.6,27841.0
2024-10-16 12:35:00,246.61,246.63,246.54,246.55,11743.0,246.61,246.63,246.54,246.55,11743.0
2024-10-16 12:40:00,246.54,246.78,246.53,246.78,25895.0,246.54,246.78,246.53,246.78,25895.0
2024-10-16 12:45:00,246.79,246.88,246.78,246.82,27736.0,246.79,246.88,246.78,246.82,27736.0
2024-10-16 12:50:00,246.82,246.95,246.81,246.94,32329.0,246.82,246.95,246.81,246.94,32329.0
2024-10-16 12:55:00,246.93,247.03,246.88,247.03,15740.0,246.93,247.03,246.88,247.03,15740.0
2024-10-16 13:00:00,247.04,247.17,246.94,247.06,28247.0,247.04,247.17,246.94,247.06,28247.0
2024-10-16 13:05:00,247.07,247.16,247.04,247.06,76269.0,247.07,247.16,247.04,247.06,76269.0
2024-10-16 13:10:00,247.06,247.13,247.05,247.1,42800.0,247.06,247.13,247.05,247.1,42800.0
2024-10-16 13:15:00,247.11,247.14,247.03,247.04,29621.0,247.11,247.14,247.03,247.04,29621.0
2024-10-16 13:20:00,247.03,247.07,246.94,247.07,19556.0,247.03,247.07,246.94,247.07,19556.0
2024-10-16 13:25:00,247.08,247.15,247.03,247.11,24968.0,247.08,247.15,247.03,247.11,24968.0
2024-10-16 13:30:00,247.11,247.15,247.03,247.06,26250.0,247.11,247.15,247.03,247.06,26250.0
2024-10-16 13:35:00,247.07,247.1,247.03,247.08,11284.0,247.07,247.1,247.03,247.08,11284.0
2024-10-16 13:40:00,247.09,247.16,247.08,247.16,17538.0,247.09,247.16,247.08,247.16,17538.0
2024-10-16 13:45:00,247.16,247.24,247.12,247.13,16630.0,247.16,247.24,247.12,247.13,16630.0
2024-10-16 13:50:00,247.14,247.2,247.13,247.19,16183.0,247.14,247.2,247.13,247.19,16183.0
2024-10-16 13:55:00,247.17,247.2,247.14,247.15,14956.0,247.17,247.2,247.14,247.15,14956.0
2024-10-16 14:00:00,247.14,247.19,247.08,247.19,20456.0,247.14,247.19,247.08,247.19,20456.0
2024-10-16 14:05:00,247.19,247.26,247.19,247.22,16853.0,247.19,247.26,247.19,247.22,16853.0
2024-10-16 14:10:00,247.23,247.26,247.2,247.21,16684.0,247.23,247.26,247.2,247.21,16684.0
2024-10-16 14:15:00,247.21,247.25,247.19,247.2,27902.0,247.21,247.25,247.19,247.2,27902.0
2024-10-16 14:20:00,247.21,247.28,247.19,247.2,30410.0,247.21,247.28,247.19,247.2,30410.0
2024-10-16 14:25:00,247.21,247.23,247.12,247.14,18327.0,247.21,247.23,247.12,247.14,18327.0
2024-10-16 14:30:00,247.13,247.2,247.11,247.13,13897.0,247.13,247.2,247.11,247.13,13897.0
2024-10-16 14:35:00,247.14,247.15,247.1,247.11,13411.0,247.14,247.15,247.1,247.11,13411.0
2024-10-16 14:40:00,247.11,247.16,247.09,247.13,19574.0,247.11,247.16,247.09,247.13,19574.0
2024-10-16 14:45:00,247.13,247.14,247.1,247.14,11317.0,247.13,247.14,247.1,247.14,11317.0
2024-10-16 14:50:00,247.13,247.18,247.11,247.13,17060.0,247.13,247.18,247.11,247.13,17060.0
2024-10-16 14:55:00,247.14,247.2,247.11,247.11,12706.0,247.14,247.2,247.11,247.11,12706.0
2024-10-16 15:00:00,247.12,247.12,246.99,247.0,25675.0,247.12,247.12,246.99,247.0,25675.0
2024-10-16 15:05:00,246.98,247.0,246.91,246.95,14639.0,246.98,247.0,246.91,246.95,14639.0
2024-10-16 15:10:00,246.96,247.01,246.93,247.01,39204.0,246.96,247.01,246.93,247.01,39204.0
2024-10-16 15:15:00,247.01,247.07,246.99,247.02,50531.0,247.01,247.07,246.99,247.02,50531.0
2024-10-16 15:20:00,247.02,247.02,246.95,246.99,59926.0,247.02,247.02,246.95,246.99,59926.0
2024-10-16 15:25:00,246.98,247.09,246.98,247.08,78170.0,246.98,247.09,246.98,247.08,78170.0
2024-10-16 15:30:00,247.08,247.08,246.94,247.08,78873.0,247.08,247.08,246.94,247.08,78873.0
2024-10-16 15:35:00,247.08,247.1,247.06,247.1,42944.0,247.08,247.1,247.06,247.1,42944.0
2024-10-16 15:40:00,247.09,247.1,247.07,247.09,49233.0,247.09,247.1,247.07,247.09,49233.0
2024-10-16 15:45:00,247.09,247.1,247.05,247.06,89130.0,247.09,247.1,247.05,247.06,89130.0
2024-10-16 15:50:00,247.06,247.06,246.95,247.05,112211.0,247.06,247.06,246.95,247.05,112211.0
2024-10-16 15:55:00,247.04,247.14,247.04,247.11,199671.0,247.04,247.14,247.04,247.11,199671.0
2024-10-17 09:30:00,247.75,248.0,247.67,247.81,115344.0,247.75,248.0,247.67,247.81,115344.0
2024-10-17 09:35:00,247.73,247.95,247.62,247.81,129602.0,247.73,247.95,247.62,247.81,129602.0
2024-10-17 09:40:00,247.78,248.12,247.78,248.11,40268.0,247.78,248.12,247.78,248.11,40268.0
2024-10-17 09:45:00,248.11,248.29,248.06,248.07,84885.0,248.11,248.29,248.06,248.07,84885.0
2024-10-17 09:50:00,248.11,248.36,248.1,248.24,48707.0,248.11,248.36,248.1,248.24,48707.0
2024-10-17 09:55:00,248.25,248.44,248.21,248.3,71259.0,248.25,248.44,248.21,248.3,71259.0
2024-10-17 10:00:00,248.31,248.45,248.22,248.23,128970.0,248.31,248.45,248.22,248.23,128970.0
2024-10-17 10:05:00,248.28,248.36,247.97,248.25,66252.0,248.28,248.36,247.97,248.25,66252.0
2024-10-17 10:10:00,248.26,248.51,248.26,248.45,87268.0,248.26,248.51,248.26,248.45,87268.0
2024-10-17 10:15:00,248.43,248.48,248.2,248.31,167573.0,248.43,248.48,248.2,248.31,167573.0
2024-10-17 10:20:00,248.34,248.49,248.13,248.45,86294.0,248.34,248.49,248.13,248.45,86294.0
2024-10-17 10:25:00,248.44,248.59,248.39,248.42,149710.0,248.44,248.59,248.39,248.42,149710.0
2024-10-17 10:30:00,248.37,248.57,248.33,248.53,46639.0,248.37,248.57,248.33,248.53,46639.0
2024-10-17 10:35:00,248.53,248.9,248.53,248.88,108169.0,248.53,248.9,248.53,248.88,108169.0
2024-10-17 10:40:00,248.87,248.95,248.67,248.8,55609.0,248.87,248.95,248.67,248.8,55609.0
2024-10-17 10:45:00,248.84,249.05,248.7,248.76,135841.0,248.84,249.05,248.7,248.76,135841.0
2024-10-17 10:50:00,248.82,249.04,248.76,248.99,85258.0,248.82,249.04,248.76,248.99,85258.0
2024-10-17 10:55:00,248.98,249.02,248.88,248.95,70566.0,248.98,249.02,248.88,248.95,70566.0
2024-10-17 11:00:00,248.95,249.04,248.77,249.04,90318.0,248.95,249.04,248.77,249.04,90318.0
2024-10-17 11:05:00,249.01,249.06,248.76,248.8,33258.0,249.01,249.06,248.76,248.8,33258.0
2024-10-17 11:10:00,248.83,248.88,248.58,248.59,33085.0,248.83,248.88,248.58,248.59,33085.0
2024-10-17 11:15:00,248.61,248.72,248.53,248.56,43426.0,248.61,248.72,248.53,248.56,43426.0
2024-10-17 11:20:00,248.51,248.51,248.22,248.35,22502.0,248.51,248.51,248.22,248.35,22502.0
2024-10-17 11:25:00,248.35,248.8,248.35,248.74,30483.0,248.35,248.8,248.35,248.74,30483.0
2024-10-17 11:30:00,248.74,248.82,248.62,248.78,25020.0,248.74,248.82,248.62,248.78,25020.0
2024-10-17 11:35:00,248.77,248.99,248.75,248.99,47361.0,248.77,248.99,248.75,248.99,47361.0
2024-10-17 11:40:00,248.99,248.99,248.77,248.77,49035.0,248.99,248.99,248.77,248.77,49035.0
2024-10-17 11:45:00,248.78,248.92,248.76,248.77,48805.0,248.78,248.92,248.76,248.77,48805.0
2024-10-17 11:50:00,248.72,248.77,248.64,248.64,32834.0,248.72,248.77,248.64,248.64,32834.0
2024-10-17 11:55:00,248.64,248.83,248.64,248.73,31463.0,248.64,248.83,248.64,248.73,31463.0
2024-10-17 12:00:00,248.73,248.74,248.38,248.4,28094.0,248.73,248.74,248.38,248.4,28094.0
2024-10-17 12:05:00,248.41,248.56,248.39,248.54,43141.0,248.41,248.56,248.39,248.54,43141.0
2024-10-17 12:10:00,248.57,248.57,248.35,248.46,20172.0,248.57,248.57,248.35,248.46,20172.0
2024-10-17 12:15:00,248.45,248.45,248.27,248.27,12732.0,248.45,248.45,248.27,248.27,12732.0
2024-10-17 12:20:00,248.27,248.41,248.24,248.28,19019.0,248.27,248.41,248.24,248.28,19019.0
2024-10-17 12:25:00,248.27,248.35,248.19,248.2,17162.0,248.27,248.35,248.19,248.2,17162.0
2024-10-17 12:30:00,248.19,248.19,247.88,248.03,70156.0,248.19,248.19,247.88,248.03,70156.0
2024-10-17 12:35:00,248.01,248.31,247.99,248.3,28747.0,248.01,248.31,247.99,248.3,28747.0
2024-10-17 12:40:00,248.31,248.49,248.21,248.47,38782.0,248.31,248.49,248.21,248.47,38782.0
2024-10-17 12:45:00,248.47,248.53,248.42,248.48,30215.0,248.47,248.53,248.42,248.48,30215.0
2024-10-17 12:50:00,248.47,248.59,248.46,248.54,27402.0,248.47,248.59,248.46,248.54,27402.0
2024-10-17 12:55:00,248.55,248.67,248.53,248.63,38741.0,248.55,248.67,248.53,248.63,38741.0
2024-10-17 13:00:00,248.65,248.78,248.61,248.78,41427.0,248.65,248.78,248.61,248.78,41427.0
2024-10-17 13:05:00,248.77,248.77,248.57,248.65,22962.0,248.77,248.77,248.57,248.65,22962.0
2024-10-17 13:10:00,248.65,248.73,248.63,248.68,36865.0,248.65,248.73,248.63,248.68,36865.0
2024-10-17 13:15:00,248.68,248.79,248.67,248.74,14972.0,248.68,248.79,248.67,248.74,14972.0
2024-10-17 13:20:00,248.73,248.77,248.53,248.62,92553.0,248.73,248.77,248.53,248.62,92553.0
2024-10-17 13:25:00,248.63,248.74,248.59,248.66,61683.0,248.63,248.74,248.59,248.66,61683.0
2024-10-17 13:30:00,248.66,248.73,248.6,248.61,62426.0,248.66,248.73,248.6,248.61,62426.0
2024-10-17 13:35:00,248.61,248.61,248.49,248.55,35413.0,248.61,248.61,248.49,248.55,35413.0
2024-10-17 13:40:00,248.55,248.71,248.49,248.7,39546.0,248.55,248.71,248.49,248.7,39546.0
2024-10-17 13:45:00,248.72,248.82,248.62,248.64,38380.0,248.72,248.82,248.62,248.64,38380.0
2024-10-17 13:50:00,248.67,248.69,248.58,248.62,27354.0,248.67,248.69,248.58,248.62,27354.0
2024-10-17 13:55:00,248.62,248.69,248.61,248.63,35110.0,248.62,248.69,248.61,248.63,35110.0
2024-10-17 14:00:00,248.63,248.64,248.47,248.47,25358.0,248.63,248.64,248.47,248.47,25358.0
2024-10-17 14:05:00,248.44,248.58,248.41,248.55,26031.0,248.44,248.58,248.41,248.55,26031.0
2024-10-17 14:10:00,248.54,248.58,248.45,248.57,31207.0,248.54,248.58,248.45,248.57,31207.0
2024-10-17 14:15:00,248.57,248.64,248.55,248.58,17388.0,248.57,248.64,248.55,248.58,17388.0
2024-10-17 14:20:00,248.59,248.66,248.56,248.56,37931.0,248.59,248.66,248.56,248.56,37931.0
2024-10-17 14:25:00,248.58,248.63,248.57,248.57,24619.0,248.58,248.63,248.57,248.57,24619.0
2024-10-17 14:30:00,248.57,248.57,248.48,248.5,8349.0,248.57,248.57,248.48,248.5,8349.0
2024-10-17 14:35:00,248.49,248.5,248.38,248.47,21376.0,248.49,248.5,248.38,248.47,21376.0
2024-10-17 14:40:00,248.48,248.51,248.43,248.51,19783.0,248.48,248.51,248.43,248.51,19783.0
2024-10-17 14:45:00,248.51,248.54,248.43,248.43,23412.0,248.51,248.54,248.43,248.43,23412.0
2024-10-17 14:50:00,248.43,248.46,248.36,248.39,18062.0,248.43,248.46,248.36,248.39,18062.0
2024-10-17 14:55:00,248.4,248.44,248.36,248.4,11988.0,248.4,248.44,248.36,248.4,11988.0
2024-10-17 15:00:00,248.4,248.42,248.34,248.41,12793.0,248.4,248.42,248.34,248.41,12793.0
2024-10-17 15:05:00,248.4,248.44,248.37,248.42,16603.0,248.4,248.44,248.37,248.42,16603.0
2024-10-17 15:10:00,248.42,248.56,248.42,248.56,10420.0,248.42,248.56,248.42,248.56,10420.0
2024-10-17 15:15:00,248.56,248.68,248.55,248.65,29894.0,248.56,248.68,248.55,248.65,29894.0
2024-10-17 15:20:00,248.65,248.67,248.59,248.6,13759.0,248.65,248.67,248.59,248.6,13759.0
2024-10-17 15:25:00,248.61,248.69,248.61,248.68,23395.0,248.61,248.69,248.61,248.68,23395.0
2024-10-17 15:30:00,248.67,248.68,248.61,248.64,23859.0,248.67,248.68,248.61,248.64,23859.0
2024-10-17 15:35:00,248.63,248.64,248.56,248.57,27928.0,248.63,248.64,248.56,248.57,27928.0
2024-10-17 15:40:00,248.56,248.62,248.56,248.62,47495.0,248.56,248.62,248.56,248.62,47495.0
2024-10-17 15:45:00,248.61,248.66,248.61,248.65,42287.0,248.61,248.66,248.61,248.65,42287.0
2024-10-17 15:50:00,248.65,248.65,248.59,248.63,60441.0,248.65,248.65,248.59,248.63,60441.0
2024-10-17 15:55:00,248.63,248.68,248.61,248.64,222979.0,248.63,248.68,248.61,248.64,222979.0
2024-10-18 09:30:00,250.01,250.15,249.9,250.08,211738.0,250.01,250.15,249.9,250.08,211738.0
2024-10-18 09:35:00,250.08,250.36,250.06,250.34,70339.0,250.08,250.36,250.06,250.34,70339.0
2024-10-18 09:40:00,250.35,250.58,250.31,250.55,59386.0,250.35,250.58,250.31,250.55,59386.0
2024-10-18 09:45:00,250.52,250.73,250.46,250.69,50826.0,250.52,250.73,250.46,250.69,50826.0
2024-10-18 09:50:00,250.66,250.78,250.56,250.75,70225.0,250.66,250.78,250.56,250.75,70225.0
2024-10-18 09:55:00,250.76,250.85,250.68,250.69,82139.0,250.76,250.85,250.68,250.69,82139.0
2024-10-18 10:00:00,250.66,250.74,250.51,250.69,120358.0,250.66,250.74,250.51,250.69,120358.0
2024-10-18 10:05:00,250.7,250.86,250.66,250.8,142208.0,250.7,250.86,250.66,250.8,142208.0
2024-10-18 10:10:00,250.79,250.87,250.6,250.8,133034.0,250.79,250.87,250.6,250.8,133034.0
2024-10-18 10:15:00,250.9,251.05,250.8,250.96,229466.0,250.9,251.05,250.8,250.96,229466.0
2024-10-18 10:20:00,250.95,251.13,250.86,251.04,137901.0,250.95,251.13,250.86,251.04,137901.0
2024-10-18 10:25:00,251.04,251.16,250.94,250.99,163335.0,251.04,251.16,250.94,250.99,163335.0
2024-10-18 10:30:00,250.97,251.16,250.9,251.09,68209.0,250.97,251.16,250.9,251.09,68209.0
2024-10-18 10:35:00,251.06,251.22,251.02,251.13,149668.0,251.06,251.22,251.02,251.13,149668.0
2024-10-18 10:40:00,251.14,251.27,251.08,251.15,45637.0,251.14,251.27,251.08,251.15,45637.0
2024-10-18 10:45:00,251.16,251.19,250.91,250.92,62823.0,251.16,251.19,250.91,250.92,62823.0
2024-10-18 10:50:00,250.91,251.05,250.84,251.05,35163.0,250.91,251.05,250.84,251.05,35163.0
2024-10-18 10:55:00,251.04,251.07,250.91,251.03,28459.0,251.04,251.07,250.91,251.03,28459.0
2024-10-18 11:00:00,251.02,251.02,250.72,250.84,46489.0,251.02,251.02,250.72,250.84,46489.0
2024-10-18 11:05:00,250.85,251.09,250.83,251.08,144341.0,250.85,251.09,250.83,251.08,144341.0
2024-10-18 11:10:00,251.08,251.19,251.07,251.12,100386.0,251.08,251.19,251.07,251.12,100386.0
2024-10-18 11:15:00,251.1,251.12,251.02,251.03,18912.0,251.1,251.12,251.02,251.03,18912.0
2024-10-18 11:20:00,251.03,251.04,250.88,250.9,19419.0,251.03,251.04,250.88,250.9,19419.0
2024-10-18 11:25:00,250.9,251.03,250.86,251.03,56017.0,250.9,251.03,250.86,251.03,56017.0
2024-10-18 11:30:00,251.03,251.11,250.83,250.83,21123.0,251.03,251.11,250.83,250.83,21123.0
2024-10-18 11:35:00,250.88,251.0,250.68,250.75,44729.0,250.88,251.0,250.68,250.75,44729.0
2024-10-18 11:40:00,250.73,250.78,250.68,250.75,26626.0,250.73,250.78,250.68,250.75,26626.0
2024-10-18 11:45:00,250.76,250.94,250.68,250.9,38040.0,250.76,250.94,250.68,250.9,38040.0
2024-10-18 11:50:00,250.91,250.95,250.79,250.79,32387.0,250.91,250.95,250.79,250.79,32387.0
2024-10-18 11:55:00,250.79,250.83,250.71,250.76,135529.0,250.79,250.83,250.71,250.76,135529.0
2024-10-18 12:00:00,250.77,250.91,250.77,250.89,37706.0,250.77,250.91,250.77,250.89,37706.0
2024-10-18 12:05:00,250.89,251.09,250.88,251.07,55701.0,250.89,251.09,250.88,251.07,55701.0
2024-10-18 12:10:00,251.07,251.15,250.89,250.9,32035.0,251.07,251.15,250.89,250.9,32035.0
2024-10-18 12:15:00,250.89,251.01,250.84,250.9,37146.0,250.89,251.01,250.84,250.9,37146.0
2024-10-18 12:20:00,250.91,251.01,250.91,250.98,15988.0,250.91,251.01,250.91,250.98,15988.0
2024-10-18 12:25:00,250.98,251.05,250.96,251.01,16272.0,250.98,251.05,250.96,251.01,16272.0
2024-10-18 12:30:00,251.04,251.04,250.92,250.93,18183.0,251.04,251.04,250.92,250.93,18183.0
2024-10-18 12:35:00,250.94,250.97,250.81,250.81,16086.0,250.94,250.97,250.81,250.81,16086.0
2024-10-18 12:40:00,250.84,250.97,250.8,250.94,20426.0,250.84,250.97,250.8,250.94,20426.0
2024-10-18 12:45:00,250.94,251.05,250.91,251.02,45361.0,250.94,251.05,250.91,251.02,45361.0
2024-10-18 12:50:00,251.02,251.04,250.93,251.02,14365.0,251.02,251.04,250.93,251.02,14365.0
2024-10-18 12:55:00,251.03,251.11,251.02,251.04,17727.0,251.03,251.11,251.02,251.04,17727.0
2024-10-18 13:00:00,251.06,251.14,251.03,251.11,18718.0,251.06,251.14,251.03,251.11,18718.0
2024-10-18 13:05:00,251.14,251.2,251.08,251.18,24724.0,251.14,251.2,251.08,251.18,24724.0
2024-10-18 13:10:00,251.17,251.27,251.11,251.12,74229.0,251.17,251.27,251.11,251.12,74229.0
2024-10-18 13:15:00,251.1,251.19,250.98,251.04,33888.0,251.1,251.19,250.98,251.04,33888.0
2024-10-18 13:20:00,251.03,251.07,250.84,250.85,31169.0,251.03,251.07,250.84,250.85,31169.0
2024-10-18 13:25:00,250.85,250.85,250.68,250.81,32992.0,250.85,250.85,250.68,250.81,32992.0
2024-10-18 13:30:00,250.8,250.87,250.73,250.83,47649.0,250.8,250.87,250.73,250.83,47649.0
2024-10-18 13:35:00,250.8,250.82,250.76,250.78,22176.0,250.8,250.82,250.76,250.78,22176.0
2024-10-18 13:40:00,250.79,250.86,250.74,250.84,30220.0,250.79,250.86,250.74,250.84,30220.0
2024-10-18 13:45:00,250.86,250.97,250.85,250.95,25076.0,250.86,250.97,250.85,250.95,25076.0
2024-10-18 13:50:00,250.95,250.95,250.84,250.85,95581.0,250.95,250.95,250.84,250.85,95581.0
2024-10-18 13:55:00,250.84,250.91,250.81,250.86,19031.0,250.84,250.91,250.81,250.86,19031.0
2024-10-18 14:00:00,250.87,250.98,250.83,250.94,12398.0,250.87,250.98,250.83,250.94,12398.0
2024-10-18 14:05:00,250.95,250.98,250.9,250.92,12345.0,250.95,250.98,250.9,250.92,12345.0
2024-10-18 14:10:00,250.94,251.0,250.93,251.0,15583.0,250.94,251.0,250.93,251.0,15583.0
2024-10-18 14:15:00,250.99,251.08,250.98,251.07,38921.0,250.99,251.08,250.98,251.07,38921.0
2024-10-18 14:20:00,251.07,251.13,251.02,251.05,21006.0,251.07,251.13,251.02,251.05,21006.0
2024-10-18 14:25:00,251.07,251.14,251.03,251.05,27097.0,251.07,251.14,251.03,251.05,27097.0
2024-10-18 14:30:00,251.06,251.13,251.03,251.12,31424.0,251.06,251.13,251.03,251.12,31424.0
2024-10-18 14:35:00,251.11,251.2,251.08,251.2,11213.0,251.11,251.2,251.08,251.2,11213.0
2024-10-18 14:40:00,251.19,251.22,251.14,251.21,34703.0,251.19,251.22,251.14,251.21,34703.0
2024-10-18 14:45:00,251.2,251.32,251.2,251.28,35830.0,251.2,251.32,251.2,251.28,35830.0
2024-10-18 14:50:00,251.28,251.36,251.22,251.35,74038.0,251.28,251.36,251.22,251.35,74038.0
2024-10-18 14:55:00,251.35,251.37,251.28,251.29,55381.0,251.35,251.37,251.28,251.29,55381.0
2024-10-18 15:00:00,251.29,251.3,251.09,251.29,77838.0,251.29,251.3,251.09,251.29,77838.0
2024-10-18 15:05:00,251.28,251.31,251.23,251.25,36997.0,251.28,251.31,251.23,251.25,36997.0
2024-10-18 15:10:00,251.25,251.25,251.12,251.14,57007.0,251.25,251.25,251.12,251.14,57007.0
2024-10-18 15:15:00,251.14,251.25,251.1,251.25,29043.0,251.14,251.25,251.1,251.25,29043.0
2024-10-18 15:20:00,251.24,251.24,251.18,251.21,27532.0,251.24,251.24,251.18,251.21,27532.0
2024-10-18 15:25:00,251.23,251.3,251.22,251.27,42621.0,251.23,251.3,251.22,251.27,42621.0
2024-10-18 15:30:00,251.26,251.31,251.21,251.24,57226.0,251.26,251.31,251.21,251.24,57226.0
2024-10-18 15:35:00,251.23,251.24,251.1,251.19,68796.0,251.23,251.24,251.1,251.19,68796.0
2024-10-18 15:40:00,251.18,251.27,251.12,251.26,62366.0,251.18,251.27,251.12,251.26,62366.0
2024-10-18 15:45:00,251.26,251.29,251.14,251.19,118150.0,251.26,251.29,251.14,251.19,118150.0
2024-10-18 15:50:00,251.18,251.24,251.15,251.19,166228.0,251.18,251.24,251.15,251.19,166228.0
2024-10-18 15:55:00,251.19,251.27,251.13,251.25,477222.0,251.19,251.27,251.13,251.25,477222.0
2024-10-21 09:30:00,252.75,252.92,252.51,252.92,267201.0,252.75,252.92,252.51,252.92,267201.0
2024-10-21 09:35:00,252.93,253.08,252.91,252.99,114360.0,252.93,253.08,252.91,252.99,114360.0
2024-10-21 09:40:00,252.98,253.14,252.78,253.07,162552.0,252.98,253.14,252.78,253.07,162552.0
2024-10-21 09:45:00,253.08,253.14,252.87,252.89,151609.0,253.08,253.14,252.87,252.89,151609.0
2024-10-21 09:50:00,252.87,253.1,252.78,253.07,133138.0,252.87,253.1,252.78,253.07,133138.0
2024-10-21 09:55:00,253.05,253.11,252.94,253.05,79941.0,253.05,253.11,252.94,253.05,79941.0
2024-10-21 10:00:00,253.02,253.06,252.7,252.86,168131.0,253.02,253.06,252.7,252.86,168131.0
2024-10-21 10:05:00,252.89,253.0,252.73,252.86,120703.0,252.89,253.0,252.73,252.86,120703.0
2024-10-21 10:10:00,252.87,252.98,252.7,252.82,95236.0,252.87,252.98,252.7,252.82,95236.0
2024-10-21 10:15:00,252.84,252.99,252.75,252.96,57852.0,252.84,252.99,252.75,252.96,57852.0
2024-10-21 10:20:00,252.96,253.06,252.71,252.75,76966.0,252.96,253.06,252.71,252.75,76966.0
2024-10-21 10:25:00,252.75,252.77,252.45,252.5,75814.0,252.75,252.77,252.45,252.5,75814.0
2024-10-21 10:30:00,252.53,252.55,252.29,252.37,104323.0,252.53,252.55,252.29,252.37,104323.0
2024-10-21 10:35:00,252.34,252.43,252.01,252.15,82014.0,252.34,252.43,252.01,252.15,82014.0
2024-10-21 10:40:00,252.16,252.26,251.74,251.94,102808.0,252.16,252.26,251.74,251.94,102808.0
2024-10-21 10:45:00,251.91,251.95,251.6,251.61,83972.0,251.91,251.95,251.6,251.61,83972.0
2024-10-21 10:50:00,251.62,251.95,251.48,251.74,100755.0,251.62,251.95,251.48,251.74,100755.0
2024-10-21 10:55:00,251.74,251.91,251.71,251.75,67142.0,251.74,251.91,251.71,251.75,67142.0
2024-10-21 11:00:00,251.76,251.92,251.65,251.86,56861.0,251.76,251.92,251.65,251.86,56861.0
2024-10-21 11:05:00,251.82,251.82,251.22,251.27,101445.0,251.82,251.82,251.22,251.27,101445.0
2024-10-21 11:10:00,251.24,251.48,251.13,251.35,89539.0,251.24,251.48,251.13,251.35,89539.0
2024-10-21 11:15:00,251.3,251.44,251.17,251.23,45181.0,251.3,251.44,251.17,251.23,45181.0
2024-10-21 11:20:00,251.23,251.28,250.97,251.25,79947.0,251.23,251.28,250.97,251.25,79947.0
2024-10-21 11:25:00,251.2,251.43,251.14,251.43,31701.0,251.2,251.43,251.14,251.43,31701.0
2024-10-21 11:30:00,251.42,251.63,251.38,251.63,55379.0,251.42,251.63,251.38,251.63,55379.0
2024-10-21 11:35:00,251.61,251.64,251.46,251.62,43426.0,251.61,251.64,251.46,251.62,43426.0
2024-10-21 11:40:00,251.58,251.58,251.28,251.38,84982.0,251.58,251.58,251.28,251.38,84982.0
2024-10-21 11:45:00,251.39,251.56,251.39,251.53,83144.0,251.39,251.56,251.39,251.53,83144.0
2024-10-21 11:50:00,251.53,251.58,251.28,251.31,52835.0,251.53,251.58,251.28,251.31,52835.0
2024-10-21 11:55:00,251.31,251.46,251.26,251.28,40491.0,251.31,251.46,251.26,251.28,40491.0
2024-10-21 12:00:00,251.24,251.46,251.21,251.33,38213.0,251.24,251.46,251.21,251.33,38213.0
2024-10-21 12:05:00,251.31,251.55,251.3,251.49,45960.0,251.31,251.55,251.3,251.49,45960.0
2024-10-21 12:10:00,251.51,251.56,251.25,251.26,33041.0,251.51,251.56,251.25,251.26,33041.0
2024-10-21 12:15:00,251.27,251.39,251.2,251.34,23315.0,251.27,251.39,251.2,251.34,23315.0
2024-10-21 12:20:00,251.32,251.32,251.11,251.22,21564.0,251.32,251.32,251.11,251.22,21564.0
2024-10-21 12:25:00,251.23,251.27,251.08,251.24,32414.0,251.23,251.27,251.08,251.24,32414.0
2024-10-21 12:30:00,251.26,251.46,251.25,251.44,27025.0,251.26,251.46,251.25,251.44,27025.0
2024-10-21 12:35:00,251.45,251.53,251.41,251.43,24990.0,251.45,251.53,251.41,251.43,24990.0
2024-10-21 12:40:00,251.44,251.49,251.3,251.43,31470.0,251.44,251.49,251.3,251.43,31470.0
2024-10-21 12:45:00,251.42,251.48,251.39,251.43,17997.0,251.42,251.48,251.39,251.43,17997.0
2024-10-21 12:50:00,251.45,251.55,251.45,251.47,42626.0,251.45,251.55,251.45,251.47,42626.0
2024-10-21 12:55:00,251.49,251.64,251.48,251.59,69847.0,251.49,251.64,251.48,251.59,69847.0
2024-10-21 13:00:00,251.63,251.78,251.6,251.63,51777.0,251.63,251.78,251.6,251.63,51777.0
2024-10-21 13:05:00,251.63,251.73,251.62,251.7,54831.0,251.63,251.73,251.62,251.7,54831.0
2024-10-21 13:10:00,251.71,251.73,251.62,251.72,65690.0,251.71,251.73,251.62,251.72,65690.0
2024-10-21 13:15:00,251.73,251.73,251.62,251.71,51722.0,251.73,251.73,251.62,251.71,51722.0
2024-10-21 13:20:00,251.72,251.77,251.68,251.73,52603.0,251.72,251.77,251.68,251.73,52603.0
2024-10-21 13:25:00,251.74,251.79,251.61,251.65,62437.0,251.74,251.79,251.61,251.65,62437.0
2024-10-21 13:30:00,251.66,251.68,251.5,251.53,81704.0,251.66,251.68,251.5,251.53,81704.0
2024-10-21 13:35:00,251.54,251.63,251.54,251.62,53641.0,251.54,251.63,251.54,251.62,53641.0
2024-10-21 13:40:00,251.61,251.62,251.42,251.47,67292.0,251.61,251.62,251.42,251.47,67292.0
2024-10-21 13:45:00,251.48,251.57,251.44,251.53,44677.0,251.48,251.57,251.44,251.53,44677.0
2024-10-21 13:50:00,251.51,251.54,251.47,251.5,94455.0,251.51,251.54,251.47,251.5,94455.0
2024-10-21 13:55:00,251.5,251.56,251.49,251.52,60501.0,251.5,251.56,251.49,251.52,60501.0
2024-10-21 14:00:00,251.51,251.55,251.43,251.44,45922.0,251.51,251.55,251.43,251.44,45922.0
2024-10-21 14:05:00,251.43,251.43,251.28,251.33,39720.0,251.43,251.43,251.28,251.33,39720.0
2024-10-21 14:10:00,251.34,251.36,251.16,251.21,67036.0,251.34,251.36,251.16,251.21,67036.0
2024-10-21 14:15:00,251.19,251.3,251.18,251.3,24289.0,251.19,251.3,251.18,251.3,24289.0
2024-10-21 14:20:00,251.28,251.33,251.22,251.31,65760.0,251.28,251.33,251.22,251.31,65760.0
2024-10-21 14:25:00,251.3,251.36,251.26,251.29,48891.0,251.3,251.36,251.26,251.29,48891.0
2024-10-21 14:30:00,251.28,251.31,251.26,251.28,15218.0,251.28,251.31,251.26,251.28,15218.0
2024-10-21 14:35:00,251.29,251.29,251.17,251.21,21269.0,251.29,251.29,251.17,251.21,21269.0
2024-10-21 14:40:00,251.2,251.23,251.1,251.11,25058.0,251.2,251.23,251.1,251.11,25058.0
2024-10-21 14:45:00,251.12,251.21,251.1,251.16,48188.0,251.12,251.21,251.1,251.16,48188.0
2024-10-21 14:50:00,251.17,251.18,251.06,251.08,33264.0,251.17,251.18,251.06,251.08,33264.0
2024-10-21 14:55:00,251.07,251.07,250.83,250.91,52607.0,251.07,251.07,250.83,250.91,52607.0
2024-10-21 15:00:00,250.93,250.95,250.76,250.91,91130.0,250.93,250.95,250.76,250.91,91130.0
2024-10-21 15:05:00,250.9,251.02,250.73,250.77,43604.0,250.9,251.02,250.73,250.77,43604.0
2024-10-21 15:10:00,250.75,250.98,250.73,250.96,109245.0,250.75,250.98,250.73,250.96,109245.0
2024-10-21 15:15:00,250.96,251.07,250.94,251.03,33565.0,250.96,251.07,250.94,251.03,33565.0
2024-10-21 15:20:00,251.02,251.07,250.91,251.04,25816.0,251.02,251.07,250.91,251.04,25816.0
2024-10-21 15:25:00,251.06,251.29,251.06,251.27,70466.0,251.06,251.29,251.06,251.27,70466.0
2024-10-21 15:30:00,251.26,251.34,251.22,251.28,37233.0,251.26,251.34,251.22,251.28,37233.0
2024-10-21 15:35:00,251.28,251.35,251.11,251.14,47336.0,251.28,251.35,251.11,251.14,47336.0
2024-10-21 15:40:00,251.15,251.25,251.15,251.15,23367.0,251.15,251.25,251.15,251.15,23367.0
2024-10-21 15:45:00,251.15,251.3,251.13,251.29,45831.0,251.15,251.3,251.13,251.29,45831.0
2024-10-21 15:50:00,251.3,251.36,251.28,251.32,66777.0,251.3,251.36,251.28,251.32,66777.0
2024-10-21 15:55:00,251.33,251.34,251.18,251.24,236152.0,251.33,251.34,251.18,251.24,236152.0
2024-10-22 09:30:00,253.06,253.14,252.97,253.13,204434.0,253.06,253.14,252.97,253.13,204434.0
2024-10-22 09:35:00,253.13,253.17,252.89,253.06,68973.0,253.13,253.17,252.89,253.06,68973.0
2024-10-22 09:40:00,253.04,253.12,252.85,253.1,41989.0,253.04,253.12,252.85,253.1,41989.0
2024-10-22 09:45:00,253.12,253.3,253.11,253.19,145839.0,253.12,253.3,253.11,253.19,145839.0
2024-10-22 09:50:00,253.19,253.3,253.12,253.14,61160.0,253.19,253.3,253.12,253.14,61160.0
2024-10-22 09:55:00,253.14,253.2,252.69,252.71,115162.0,253.14,253.2,252.69,252.71,115162.0
2024-10-22 10:00:00,252.68,252.88,252.52,252.8,78327.0,252.68,252.88,252.52,252.8,78327.0
2024-10-22 10:05:00,252.8,252.83,252.55,252.63,112664.0,252.8,252.83,252.55,252.63,112664.0
2024-10-22 10:10:00,252.61,252.92,252.55,252.74,72560.0,252.61,252.92,252.55,252.74,72560.0
2024-10-22 10:15:00,252.74,253.04,252.66,253.02,51058.0,252.74,253.04,252.66,253.02,51058.0
2024-10-22 10:20:00,253.03,253.17,252.99,253.0,92396.0,253.03,253.17,252.99,253.0,92396.0
2024-10-22 10:25:00,253.0,253.13,252.84,252.98,77976.0,253.0,253.13,252.84,252.98,77976.0
2024-10-22 10:30:00,253.0,253.13,252.91,252.91,47597.0,253.0,253.13,252.91,252.91,47597.0
2024-10-22 10:35:00,252.92,253.06,252.87,253.05,45031.0,252.92,253.06,252.87,253.05,45031.0
2024-10-22 10:40:00,253.05,253.13,252.94,253.11,64900.0,253.05,253.13,252.94,253.11,64900.0
2024-10-22 10:45:00,253.1,253.24,253.09,253.12,42874.0,253.1,253.24,253.09,253.12,42874.0
2024-10-22 10:50:00,253.14,253.4,253.14,253.36,58619.0,253.14,253.4,253.14,253.36,58619.0
2024-10-22 10:55:00,253.34,253.39,253.19,253.28,157951.0,253.34,253.39,253.19,253.28,157951.0
2024-10-22 11:00:00,253.28,253.44,253.25,253.27,58284.0,253.28,253.44,253.25,253.27,58284.0
2024-10-22 11:05:00,253.29,253.49,253.27,253.49,44939.0,253.29,253.49,253.27,253.49,44939.0
2024-10-22 11:10:00,253.5,253.5,253.4,253.47,30460.0,253.5,253.5,253.4,253.47,30460.0
2024-10-22 11:15:00,253.47,253.5,253.18,253.27,60306.0,253.47,253.5,253.18,253.27,60306.0
2024-10-22 11:20:00,253.31,253.39,253.21,253.32,30163.0,253.31,253.39,253.21,253.32,30163.0
2024-10-22 11:25:00,253.35,253.4,253.21,253.24,27930.0,253.35,253.4,253.21,253.24,27930.0
2024-10-22 11:30:00,253.23,253.34,253.19,253.24,30972.0,253.23,253.34,253.19,253.24,30972.0
2024-10-22 11:35:00,253.23,253.35,253.02,253.1,47599.0,253.23,253.35,253.02,253.1,47599.0
2024-10-22 11:40:00,253.1,253.17,252.99,253.02,25214.0,253.1,253.17,252.99,253.02,25214.0
2024-10-22 11:45:00,253.01,253.02,252.88,252.92,23632.0,253.01,253.02,252.88,252.92,23632.0
2024-10-22 11:50:00,252.9,253.02,252.84,252.95,22291.0,252.9,253.02,252.84,252.95,22291.0
2024-10-22 11:55:00,252.98,253.03,252.82,252.88,34729.0,252.98,253.03,252.82,252.88,34729.0
2024-10-22 12:00:00,252.87,253.01,252.86,252.94,17311.0,252.87,253.01,252.86,252.94,17311.0
2024-10-22 12:05:00,252.95,253.07,252.88,253.01,25880.0,252.95,253.07,252.88,253.01,25880.0
2024-10-22 12:10:00,253.03,253.04,252.94,253.04,32920.0,253.03,253.04,252.94,253.04,32920.0
2024-10-22 12:15:00,253.04,253.13,253.0,253.12,24554.0,253.04,253.13,253.0,253.12,24554.0
2024-10-22 12:20:00,253.11,253.14,252.92,252.96,28022.0,253.11,253.14,252.92,252.96,28022.0
2024-10-22 12:25:00,252.93,253.11,252.9,253.11,59363.0,252.93,253.11,252.9,253.11,59363.0
2024-10-22 12:30:00,253.11,253.18,253.08,253.16,15639.0,253.11,253.18,253.08,253.16,15639.0
2024-10-22 12:35:00,253.17,253.29,253.17,253.21,27040.0,253.17,253.29,253.17,253.21,27040.0
2024-10-22 12:40:00,253.21,253.34,253.19,253.28,22767.0,253.21,253.34,253.19,253.28,22767.0
2024-10-22 12:45:00,253.32,253.49,253.32,253.49,16405.0,253.32,253.49,253.32,253.49,16405.0
2024-10-22 12:50:00,253.5,253.58,253.42,253.55,47549.0,253.5,253.58,253.42,253.55,47549.0
2024-10-22 12:55:00,253.53,253.62,253.49,253.62,75429.0,253.53,253.62,253.49,253.62,75429.0
2024-10-22 13:00:00,253.6,253.81,253.58,253.77,39425.0,253.6,253.81,253.58,253.77,39425.0
2024-10-22 13:05:00,253.77,253.77,253.6,253.69,38806.0,253.77,253.77,253.6,253.69,38806.0
2024-10-22 13:10:00,253.69,253.73,253.67,253.7,40662.0,253.69,253.73,253.67,253.7,40662.0
2024-10-22 13:15:00,253.7,253.77,253.67,253.75,41390.0,253.7,253.77,253.67,253.75,41390.0
2024-10-22 13:20:00,253.74,253.79,253.68,253.69,48139.0,253.74,253.79,253.68,253.69,48139.0
2024-10-22 13:25:00,253.67,253.7,253.58,253.61,41751.0,253.67,253.7,253.58,253.61,41751.0
2024-10-22 13:30:00,253.61,253.63,253.44,253.61,94849.0,253.61,253.63,253.44,253.61,94849.0
2024-10-22 13:35:00,253.64,253.7,253.6,253.7,61608.0,253.64,253.7,253.6,253.7,61608.0
2024-10-22 13:40:00,253.7,253.85,253.69,253.83,36031.0,253.7,253.85,253.69,253.83,36031.0
2024-10-22 13:45:00,253.82,253.87,253.69,253.71,57127.0,253.82,253.87,253.69,253.71,57127.0
2024-10-22 13:50:00,253.71,253.78,253.7,253.75,31563.0,253.71,253.78,253.7,253.75,31563.0
2024-10-22 13:55:00,253.74,253.76,253.7,253.72,31724.0,253.74,253.76,253.7,253.72,31724.0
2024-10-22 14:00:00,253.73,253.73,253.65,253.68,32323.0,253.73,253.73,253.65,253.68,32323.0
2024-10-22 14:05:00,253.68,253.7,253.58,253.63,72737.0,253.68,253.7,253.58,253.63,72737.0
2024-10-22 14:10:00,253.63,253.73,253.6,253.62,26231.0,253.63,253.73,253.6,253.62,26231.0
2024-10-22 14:15:00,253.62,253.77,253.61,253.76,36869.0,253.62,253.77,253.61,253.76,36869.0
2024-10-22 14:20:00,253.77,253.78,253.62,253.64,15149.0,253.77,253.78,253.62,253.64,15149.0
2024-10-22 14:25:00,253.65,253.72,253.64,253.68,22709.0,253.65,253.72,253.64,253.68,22709.0
2024-10-22 14:30:00,253.65,253.67,253.56,253.65,16924.0,253.65,253.67,253.56,253.65,16924.0
2024-10-22 14:35:00,253.65,253.65,253.56,253.56,98876.0,253.65,253.65,253.56,253.56,98876.0
2024-10-22 14:40:00,253.54,253.59,253.5,253.59,33801.0,253.54,253.59,253.5,253.59,33801.0
2024-10-22 14:45:00,253.58,253.59,253.47,253.52,57731.0,253.58,253.59,253.47,253.52,57731.0
2024-10-22 14:50:00,253.51,253.6,253.5,253.54,17962.0,253.51,253.6,253.5,253.54,17962.0
2024-10-22 14:55:00,253.52,253.56,253.5,253.53,40382.0,253.52,253.56,253.5,253.53,40382.0
2024-10-22 15:00:00,253.52,253.57,253.44,253.56,26681.0,253.52,253.57,253.44,253.56,26681.0
2024-10-22 15:05:00,253.58,253.59,253.53,253.58,12966.0,253.58,253.59,253.53,253.58,12966.0
2024-10-22 15:10:00,253.61,253.73,253.6,253.67,47463.0,253.61,253.73,253.6,253.67,47463.0
2024-10-22 15:15:00,253.68,253.81,253.67,253.8,64987.0,253.68,253.81,253.67,253.8,64987.0
2024-10-22 15:20:00,253.8,253.86,253.75,253.81,47165.0,253.8,253.86,253.75,253.81,47165.0
2024-10-22 15:25:00,253.82,253.84,253.76,253.77,22443.0,253.82,253.84,253.76,253.77,22443.0
2024-10-22 15:30:00,253.76,253.76,253.64,253.65,51045.0,253.76,253.76,253.64,253.65,51045.0
2024-10-22 15:35:00,253.65,253.67,253.61,253.66,35106.0,253.65,253.67,253.61,253.66,35106.0
2024-10-22 15:40:00,253.66,253.71,253.61,253.69,44684.0,253.66,253.71,253.61,253.69,44684.0
2024-10-22 15:45:00,253.7,253.79,253.68,253.71,52486.0,253.7,253.79,253.68,253.71,52486.0
2024-10-22 15:50:00,253.71,253.79,253.69,253.78,73841.0,253.71,253.79,253.69,253.78,73841.0
2024-10-22 15:55:00,253.78,253.94,253.74,253.89,276847.0,253.78,253.94,253.74,253.89,276847.0
2024-10-23 09:30:00,253.04,253.18,252.76,252.87,181691.0,253.04,253.18,252.76,252.87,181691.0
2024-10-23 09:35:00,252.81,252.83,252.31,252.39,272808.0,252.81,252.83,252.31,252.39,272808.0
2024-10-23 09:40:00,252.37,252.75,252.34,252.7,84690.0,252.37,252.75,252.34,252.7,84690.0
2024-10-23 09:45:00,252.71,252.91,252.63,252.82,91226.0,252.71,252.91,252.63,252.82,91226.0
2024-10-23 09:50:00,252.81,253.04,252.81,253.04,43797.0,252.81,253.04,252.81,253.04,43797.0
2024-10-23 09:55:00,253.03,253.11,252.8,252.84,51912.0,253.03,253.11,252.8,252.84,51912.0
2024-10-23 10:00:00,252.83,252.96,252.48,252.55,156303.0,252.83,252.96,252.48,252.55,156303.0
2024-10-23 10:05:00,252.54,252.75,252.43,252.55,91125.0,252.54,252.75,252.43,252.55,91125.0
2024-10-23 10:10:00,252.55,252.55,251.76,251.81,279797.0,252.55,252.55,251.76,251.81,279797.0
2024-10-23 10:15:00,251.81,252.11,251.71,251.72,171142.0,251.81,252.11,251.71,251.72,171142.0
2024-10-23 10:20:00,251.71,251.95,251.65,251.75,119092.0,251.71,251.95,251.65,251.75,119092.0
2024-10-23 10:25:00,251.76,251.87,251.59,251.69,75925.0,251.76,251.87,251.59,251.69,75925.0
2024-10-23 10:30:00,251.72,252.03,251.69,251.91,83442.0,251.72,252.03,251.69,251.91,83442.0
2024-10-23 10:35:00,251.86,251.86,250.96,251.14,128895.0,251.86,251.86,250.96,251.14,128895.0
2024-10-23 10:40:00,251.15,251.24,250.92,251.21,69134.0,251.15,251.24,250.92,251.21,69134.0
2024-10-23 10:45:00,251.19,251.27,250.99,251.17,56141.0,251.19,251.27,250.99,251.17,56141.0
2024-10-23 10:50:00,251.11,251.34,250.93,251.0,79072.0,251.11,251.34,250.93,251.0,79072.0
2024-10-23 10:55:00,251.02,251.34,251.0,251.02,87791.0,251.02,251.34,251.0,251.02,87791.0
2024-10-23 11:00:00,251.03,251.1,250.81,251.02,79362.0,251.03,251.1,250.81,251.02,79362.0
2024-10-23 11:05:00,251.02,251.17,250.9,250.95,79938.0,251.02,251.17,250.9,250.95,79938.0
2024-10-23 11:10:00,250.96,251.02,250.21,250.39,146418.0,250.96,251.02,250.21,250.39,146418.0
2024-10-23 11:15:00,250.39,250.65,250.38,250.65,84723.0,250.39,250.65,250.38,250.65,84723.0
2024-10-23 11:20:00,250.63,250.65,250.2,250.34,85237.0,250.63,250.65,250.2,250.34,85237.0
2024-10-23 11:25:00,250.34,250.63,250.3,250.56,72812.0,250.34,250.63,250.3,250.56,72812.0
2024-10-23 11:30:00,250.57,251.07,250.51,250.95,96556.0,250.57,251.07,250.51,250.95,96556.0
2024-10-23 11:35:00,250.97,251.14,250.91,251.12,67659.0,250.97,251.14,250.91,251.12,67659.0
2024-10-23 11:40:00,251.12,251.13,250.91,251.12,37390.0,251.12,251.13,250.91,251.12,37390.0
2024-10-23 11:45:00,251.12,251.24,251.09,251.16,72065.0,251.12,251.24,251.09,251.16,72065.0
2024-10-23 11:50:00,251.16,251.41,251.14,251.38,42969.0,251.16,251.41,251.14,251.38,42969.0
2024-10-23 11:55:00,251.36,251.48,251.3,251.43,50851.0,251.36,251.48,251.3,251.43,50851.0
2024-10-23 12:00:00,251.41,251.41,251.24,251.28,23340.0,251.41,251.41,251.24,251.28,23340.0
2024-10-23 12:05:00,251.29,251.33,251.18,251.24,35133.0,251.29,251.33,251.18,251.24,35133.0
2024-10-23 12:10:00,251.22,251.31,251.11,251.17,14336.0,251.22,251.31,251.11,251.17,14336.0
2024-10-23 12:15:00,251.19,251.41,251.19,251.38,31445.0,251.19,251.41,251.19,251.38,31445.0
2024-10-23 12:20:00,251.37,251.44,251.26,251.36,26745.0,251.37,251.44,251.26,251.36,26745.0
2024-10-23 12:25:00,251.35,251.35,251.21,251.23,38677.0,251.35,251.35,251.21,251.23,38677.0
2024-10-23 12:30:00,251.23,251.46,251.22,251.46,21268.0,251.23,251.46,251.22,251.46,21268.0
2024-10-23 12:35:00,251.47,251.51,251.4,251.51,16552.0,251.47,251.51,251.4,251.51,16552.0
2024-10-23 12:40:00,251.55,251.55,251.36,251.4,11821.0,251.55,251.55,251.36,251.4,11821.0
2024-10-23 12:45:00,251.41,251.42,251.25,251.26,18698.0,251.41,251.42,251.25,251.26,18698.0
2024-10-23 12:50:00,251.27,251.43,251.18,251.2,32272.0,251.27,251.43,251.18,251.2,32272.0
2024-10-23 12:55:00,251.22,251.34,251.18,251.18,15721.0,251.22,251.34,251.18,251.18,15721.0
2024-10-23 13:00:00,251.18,251.28,251.02,251.16,15814.0,251.18,251.28,251.02,251.16,15814.0
2024-10-23 13:05:00,251.2,251.3,251.15,251.19,24778.0,251.2,251.3,251.15,251.19,24778.0
2024-10-23 13:10:00,251.19,251.22,250.95,251.06,36492.0,251.19,251.22,250.95,251.06,36492.0
2024-10-23 13:15:00,251.06,251.11,250.96,250.96,58282.0,251.06,251.11,250.96,250.96,58282.0
2024-10-23 13:20:00,250.94,251.04,250.83,250.98,101870.0,250.94,251.04,250.83,250.98,101870.0
2024-10-23 13:25:00,250.98,251.0,250.84,250.85,24013.0,250.98,251.0,250.84,250.85,24013.0
2024-10-23 13:30:00,250.86,250.93,250.78,250.84,42325.0,250.86,250.93,250.78,250.84,42325.0
2024-10-23 13:35:00,250.85,250.86,250.68,250.73,38056.0,250.85,250.86,250.68,250.73,38056.0
2024-10-23 13:40:00,250.74,250.8,250.66,250.67,39628.0,250.74,250.8,250.66,250.67,39628.0
2024-10-23 13:45:00,250.68,250.89,250.67,250.87,33945.0,250.68,250.89,250.67,250.87,33945.0
2024-10-23 13:50:00,250.86,250.97,250.86,250.92,24106.0,250.86,250.97,250.86,250.92,24106.0
2024-10-23 13:55:00,250.92,251.02,250.92,250.94,32641.0,250.92,251.02,250.92,250.94,32641.0
2024-10-23 14:00:00,250.93,250.93,250.61,250.61,41367.0,250.93,250.93,250.61,250.61,41367.0
2024-10-23 14:05:00,250.61,250.85,250.6,250.72,28519.0,250.61,250.85,250.6,250.72,28519.0
2024-10-23 14:10:00,250.72,250.73,250.53,250.67,28939.0,250.72,250.73,250.53,250.67,28939.0
2024-10-23 14:15:00,250.66,250.71,250.51,250.65,19981.0,250.66,250.71,250.51,250.65,19981.0
2024-10-23 14:20:00,250.63,250.75,250.57,250.67,15991.0,250.63,250.75,250.57,250.67,15991.0
2024-10-23 14:25:00,250.66,250.71,250.62,250.7,32762.0,250.66,250.71,250.62,250.7,32762.0
2024-10-23 14:30:00,250.71,250.74,250.56,250.73,43704.0,250.71,250.74,250.56,250.73,43704.0
2024-10-23 14:35:00,250.74,250.78,250.69,250.74,24917.0,250.74,250.78,250.69,250.74,24917.0
2024-10-23 14:40:00,250.73,250.8,250.7,250.75,21289.0,250.73,250.8,250.7,250.75,21289.0
2024-10-23 14:45:00,250.75,250.87,250.75,250.86,28114.0,250.75,250.87,250.75,250.86,28114.0
2024-10-23 14:50:00,250.86,250.87,250.76,250.78,11045.0,250.86,250.87,250.76,250.78,11045.0
2024-10-23 14:55:00,250.76,250.79,250.7,250.7,39263.0,250.76,250.79,250.7,250.7,39263.0
2024-10-23 15:00:00,250.71,250.72,250.61,250.66,24674.0,250.71,250.72,250.61,250.66,24674.0
2024-10-23 15:05:00,250.64,250.81,250.61,250.81,24251.0,250.64,250.81,250.61,250.81,24251.0
2024-10-23 15:10:00,250.8,250.8,250.62,250.62,30068.0,250.8,250.8,250.62,250.62,30068.0
2024-10-23 15:15:00,250.64,250.84,250.63,250.82,27674.0,250.64,250.84,250.63,250.82,27674.0
2024-10-23 15:20:00,250.81,250.89,250.75,250.89,29329.0,250.81,250.89,250.75,250.89,29329.0
2024-10-23 15:25:00,250.91,250.91,250.75,250.78,20971.0,250.91,250.91,250.75,250.78,20971.0
2024-10-23 15:30:00,250.78,250.97,250.77,250.96,16754.0,250.78,250.97,250.77,250.96,16754.0
2024-10-23 15:35:00,250.93,251.06,250.92,250.95,38996.0,250.93,251.06,250.92,250.95,38996.0
2024-10-23 15:40:00,250.94,251.06,250.94,251.05,28561.0,250.94,251.06,250.94,251.05,28561.0
2024-10-23 15:45:00,251.05,251.08,250.98,251.03,36428.0,251.05,251.08,250.98,251.03,36428.0
2024-10-23 15:50:00,251.02,251.07,250.87,250.89,78101.0,251.02,251.07,250.87,250.89,78101.0
2024-10-23 15:55:00,250.89,250.94,250.86,250.87,323348.0,250.89,250.94,250.86,250.87,323348.0
2024-10-24 09:30:00,253.28,253.32,253.07,253.13,202013.0,253.28,253.32,253.07,253.13,202013.0
2024-10-24 09:35:00,253.12,253.17,252.93,253.07,139485.0,253.12,253.17,252.93,253.07,139485.0
2024-10-24 09:40:00,253.09,253.09,252.81,252.85,112342.0,253.09,253.09,252.81,252.85,112342.0
2024-10-24 09:45:00,252.8,252.94,252.55,252.57,111480.0,252.8,252.94,252.55,252.57,111480.0
2024-10-24 09:50:00,252.55,252.57,252.04,252.41,204627.0,252.55,252.57,252.04,252.41,204627.0
2024-10-24 09:55:00,252.39,252.53,252.17,252.43,56360.0,252.39,252.53,252.17,252.43,56360.0
2024-10-24 10:00:00,252.43,252.64,252.25,252.47,139051.0,252.43,252.64,252.25,252.47,139051.0
2024-10-24 10:05:00,252.48,252.65,252.43,252.56,114716.0,252.48,252.65,252.43,252.56,114716.0
2024-10-24 10:10:00,252.54,252.59,252.31,252.31,56847.0,252.54,252.59,252.31,252.31,56847.0
2024-10-24 10:15:00,252.3,252.32,252.03,252.06,95092.0,252.3,252.32,252.03,252.06,95092.0
2024-10-24 10:20:00,252.06,252.16,251.8,251.94,72635.0,252.06,252.16,251.8,251.94,72635.0
2024-10-24 10:25:00,251.97,251.97,251.63,251.72,65943.0,251.97,251.97,251.63,251.72,65943.0
2024-10-24 10:30:00,251.69,251.88,251.42,251.46,78476.0,251.69,251.88,251.42,251.46,78476.0
2024-10-24 10:35:00,251.45,251.73,251.4,251.65,98652.0,251.45,251.73,251.4,251.65,98652.0
2024-10-24 10:40:00,251.64,252.07,251.49,251.99,83044.0,251.64,252.07,251.49,251.99,83044.0
2024-10-24 10:45:00,251.99,252.1,251.9,251.98,39521.0,251.99,252.1,251.9,251.98,39521.0
2024-10-24 10:50:00,251.98,252.02,251.79,251.96,39194.0,251.98,252.02,251.79,251.96,39194.0
2024-10-24 10:55:00,251.96,252.33,251.96,252.32,43480.0,251.96,252.33,251.96,252.32,43480.0
2024-10-24 11:00:00,252.33,252.48,252.27,252.29,65149.0,252.33,252.48,252.27,252.29,65149.0
2024-10-24 11:05:00,252.26,252.39,252.18,252.34,21940.0,252.26,252.39,252.18,252.34,21940.0
2024-10-24 11:10:00,252.35,252.5,252.35,252.48,9732.0,252.35,252.5,252.35,252.48,9732.0
2024-10-24 11:15:00,252.47,252.47,252.31,252.32,17507.0,252.47,252.47,252.31,252.32,17507.0
2024-10-24 11:20:00,252.32,252.42,252.14,252.25,21128.0,252.32,252.42,252.14,252.25,21128.0
2024-10-24 11:25:00,252.25,252.43,252.22,252.35,12966.0,252.25,252.43,252.22,252.35,12966.0
2024-10-24 11:30:00,252.31,252.39,252.18,252.21,12694.0,252.31,252.39,252.18,252.21,12694.0
2024-10-24 11:35:00,252.21,252.26,252.0,252.01,19658.0,252.21,252.26,252.0,252.01,19658.0
2024-10-24 11:40:00,252.02,252.13,252.01,252.06,19356.0,252.02,252.13,252.01,252.06,19356.0
2024-10-24 11:45:00,252.11,252.23,252.06,252.07,32996.0,252.11,252.23,252.06,252.07,32996.0
2024-10-24 11:50:00,252.06,252.12,251.79,251.99,47658.0,252.06,252.12,251.79,251.99,47658.0
2024-10-24 11:55:00,252.06,252.25,252.06,252.22,36708.0,252.06,252.25,252.06,252.22,36708.0
2024-10-24 12:00:00,252.23,252.26,252.1,252.14,20689.0,252.23,252.26,252.1,252.14,20689.0
2024-10-24 12:05:00,252.13,252.14,251.92,251.99,26829.0,252.13,252.14,251.92,251.99,26829.0
2024-10-24 12:10:00,251.98,251.98,251.79,251.88,22054.0,251.98,251.98,251.79,251.88,22054.0
2024-10-24 12:15:00,251.91,251.92,251.71,251.89,26711.0,251.91,251.92,251.71,251.89,26711.0
2024-10-24 12:20:00,251.88,251.94,251.78,251.92,22170.0,251.88,251.94,251.78,251.92,22170.0
2024-10-24 12:25:00,251.9,252.01,251.88,251.93,22040.0,251.9,252.01,251.88,251.93,22040.0
2024-10-24 12:30:00,251.88,252.04,251.87,251.96,32189.0,251.88,252.04,251.87,251.96,32189.0
2024-10-24 12:35:00,251.96,252.2,251.96,252.17,23540.0,251.96,252.2,251.96,252.17,23540.0
2024-10-24 12:40:00,252.18,252.36,252.12,252.36,34148.0,252.18,252.36,252.12,252.36,34148.0
2024-10-24 12:45:00,252.38,252.49,252.34,252.49,54611.0,252.38,252.49,252.34,252.49,54611.0
2024-10-24 12:50:00,252.5,252.6,252.39,252.43,49181.0,252.5,252.6,252.39,252.43,49181.0
2024-10-24 12:55:00,252.43,252.57,252.42,252.44,30647.0,252.43,252.57,252.42,252.44,30647.0
2024-10-24 13:00:00,252.43,252.65,252.43,252.61,48133.0,252.43,252.65,252.43,252.61,48133.0
2024-10-24 13:05:00,252.58,252.71,252.55,252.67,21403.0,252.58,252.71,252.55,252.67,21403.0
2024-10-24 13:10:00,252.7,252.7,252.5,252.5,14288.0,252.7,252.7,252.5,252.5,14288.0
2024-10-24 13:15:00,252.49,252.55,252.37,252.51,15580.0,252.49,252.55,252.37,252.51,15580.0
2024-10-24 13:20:00,252.51,252.54,252.44,252.49,15788.0,252.51,252.54,252.44,252.49,15788.0
2024-10-24 13:25:00,252.48,252.67,252.48,252.63,22585.0,252.48,252.67,252.48,252.63,22585.0
2024-10-24 13:30:00,252.63,252.66,252.53,252.61,57617.0,252.63,252.66,252.53,252.61,57617.0
2024-10-24 13:35:00,252.64,252.71,252.54,252.65,25117.0,252.64,252.71,252.54,252.65,25117.0
2024-10-24 13:40:00,252.64,252.75,252.6,252.75,12643.0,252.64,252.75,252.6,252.75,12643.0
2024-10-24 13:45:00,252.74,252.74,252.54,252.54,101607.0,252.74,252.74,252.54,252.54,101607.0
2024-10-24 13:50:00,252.54,252.6,252.53,252.57,13748.0,252.54,252.6,252.53,252.57,13748.0
2024-10-24 13:55:00,252.58,252.62,252.51,252.6,25630.0,252.58,252.62,252.51,252.6,25630.0
2024-10-24 14:00:00,252.61,252.7,252.53,252.69,15788.0,252.61,252.7,252.53,252.69,15788.0
2024-10-24 14:05:00,252.7,252.74,252.61,252.74,14437.0,252.7,252.74,252.61,252.74,14437.0
2024-10-24 14:10:00,252.71,252.73,252.68,252.68,7920.0,252.71,252.73,252.68,252.68,7920.0
2024-10-24 14:15:00,252.71,252.78,252.69,252.72,9511.0,252.71,252.78,252.69,252.72,9511.0
2024-10-24 14:20:00,252.73,252.79,252.72,252.79,11792.0,252.73,252.79,252.72,252.79,11792.0
2024-10-24 14:25:00,252.79,252.82,252.76,252.81,6961.0,252.79,252.82,252.76,252.81,6961.0
2024-10-24 14:30:00,252.79,252.79,252.57,252.66,14903.0,252.79,252.79,252.57,252.66,14903.0
2024-10-24 14:35:00,252.67,252.7,252.61,252.66,16932.0,252.67,252.7,252.61,252.66,16932.0
2024-10-24 14:40:00,252.65,252.69,252.62,252.64,8779.0,252.65,252.69,252.62,252.64,8779.0
2024-10-24 14:45:00,252.63,252.66,252.59,252.65,17750.0,252.63,252.66,252.59,252.65,17750.0
2024-10-24 14:50:00,252.66,252.74,252.64,252.66,40434.0,252.66,252.74,252.64,252.66,40434.0
2024-10-24 14:55:00,252.67,252.68,252.6,252.62,13932.0,252.67,252.68,252.6,252.62,13932.0
2024-10-24 15:00:00,252.61,252.61,252.52,252.53,20559.0,252.61,252.61,252.52,252.53,20559.0
2024-10-24 15:05:00,252.54,252.62,252.51,252.59,33358.0,252.54,252.62,252.51,252.59,33358.0
2024-10-24 15:10:00,252.58,252.61,252.53,252.54,16397.0,252.58,252.61,252.53,252.54,16397.0
2024-10-24 15:15:00,252.53,252.53,252.42,252.46,25879.0,252.53,252.53,252.42,252.46,25879.0
2024-10-24 15:20:00,252.49,252.49,252.43,252.48,11943.0,252.49,252.49,252.43,252.48,11943.0
2024-10-24 15:25:00,252.48,252.59,252.48,252.54,13015.0,252.48,252.59,252.48,252.54,13015.0
2024-10-24 15:30:00,252.52,252.56,252.44,252.54,28235.0,252.52,252.56,252.44,252.54,28235.0
2024-10-24 15:35:00,252.54,252.59,252.5,252.52,35105.0,252.54,252.59,252.5,252.52,35105.0
2024-10-24 15:40:00,252.55,252.6,252.53,252.59,39300.0,252.55,252.6,252.53,252.59,39300.0
2024-10-24 15:45:00,252.59,252.67,252.58,252.66,50884.0,252.59,252.67,252.58,252.66,50884.0
2024-10-24 15:50:00,252.66,252.71,252.61,252.63,92289.0,252.66,252.71,252.61,252.63,92289.0
2024-10-24 15:55:00,252.62,252.79,252.62,252.78,336346.0,252.62,252.79,252.62,252.78,336346.0
2024-10-25 09:30:00,252.0,252.11,251.93,251.98,108051.0,252.0,252.11,251.93,251.98,108051.0
2024-10-25 09:35:00,252.0,252.23,251.81,252.18,76433.0,252.0,252.23,251.81,252.18,76433.0
2024-10-25 09:40:00,252.17,252.28,252.09,252.15,26441.0,252.17,252.28,252.09,252.15,26441.0
2024-10-25 09:45:00,252.15,252.17,251.91,252.17,65133.0,252.15,252.17,251.91,252.17,65133.0
2024-10-25 09:50:00,252.18,252.18,251.78,251.81,54902.0,252.18,252.18,251.78,251.81,54902.0
2024-10-25 09:55:00,251.8,251.98,251.77,251.94,47521.0,251.8,251.98,251.77,251.94,47521.0
2024-10-25 10:00:00,251.94,252.34,251.93,252.28,80443.0,251.94,252.34,251.93,252.28,80443.0
2024-10-25 10:05:00,252.28,252.49,252.24,252.49,64817.0,252.28,252.49,252.24,252.49,64817.0
2024-10-25 10:10:00,252.51,253.0,252.51,252.85,102396.0,252.51,253.0,252.51,252.85,102396.0
2024-10-25 10:15:00,252.87,252.9,252.61,252.88,94632.0,252.87,252.9,252.61,252.88,94632.0
2024-10-25 10:20:00,252.85,252.93,252.68,252.72,86124.0,252.85,252.93,252.68,252.72,86124.0
2024-10-25 10:25:00,252.68,252.74,252.56,252.62,42003.0,252.68,252.74,252.56,252.62,42003.0
2024-10-25 10:30:00,252.63,252.77,252.59,252.74,25967.0,252.63,252.77,252.59,252.74,25967.0
2024-10-25 10:35:00,252.73,252.88,252.64,252.69,19954.0,252.73,252.88,252.64,252.69,19954.0
2024-10-25 10:40:00,252.68,252.96,252.68,252.95,30051.0,252.68,252.96,252.68,252.95,30051.0
2024-10-25 10:45:00,252.96,253.07,252.89,253.04,23310.0,252.96,253.07,252.89,253.04,23310.0
2024-10-25 10:50:00,253.06,253.12,252.81,252.88,68980.0,253.06,253.12,252.81,252.88,68980.0
2024-10-25 10:55:00,252.88,252.98,252.87,252.95,39099.0,252.88,252.98,252.87,252.95,39099.0
2024-10-25 11:00:00,252.96,252.96,252.77,252.87,40215.0,252.96,252.96,252.77,252.87,40215.0
2024-10-25 11:05:00,252.87,253.07,252.87,253.07,66889.0,252.87,253.07,252.87,253.07,66889.0
2024-10-25 11:10:00,253.07,253.17,253.03,253.1,68048.0,253.07,253.17,253.03,253.1,68048.0
2024-10-25 11:15:00,253.14,253.14,252.98,253.02,24843.0,253.14,253.14,252.98,253.02,24843.0
2024-10-25 11:20:00,253.03,253.18,253.03,253.18,37260.0,253.03,253.18,253.03,253.18,37260.0
2024-10-25 11:25:00,253.18,253.26,253.14,253.23,34387.0,253.18,253.26,253.14,253.23,34387.0
2024-10-25 11:30:00,253.26,253.26,252.97,252.97,37193.0,253.26,253.26,252.97,252.97,37193.0
2024-10-25 11:35:00,252.99,253.02,252.84,252.84,15096.0,252.99,253.02,252.84,252.84,15096.0
2024-10-25 11:40:00,252.84,252.92,252.76,252.92,13810.0,252.84,252.92,252.76,252.92,13810.0
2024-10-25 11:45:00,252.91,252.97,252.86,252.9,17203.0,252.91,252.97,252.86,252.9,17203.0
2024-10-25 11:50:00,252.91,252.97,252.83,252.84,32106.0,252.91,252.97,252.83,252.84,32106.0
2024-10-25 11:55:00,252.83,252.85,252.76,252.82,38268.0,252.83,252.85,252.76,252.82,38268.0
2024-10-25 12:00:00,252.79,252.93,252.77,252.89,30795.0,252.79,252.93,252.77,252.89,30795.0
2024-10-25 12:05:00,252.9,252.91,252.63,252.63,33018.0,252.9,252.91,252.63,252.63,33018.0
2024-10-25 12:10:00,252.61,252.73,252.6,252.72,31209.0,252.61,252.73,252.6,252.72,31209.0
2024-10-25 12:15:00,252.72,252.72,252.55,252.58,18182.0,252.72,252.72,252.55,252.58,18182.0
2024-10-25 12:20:00,252.56,252.71,252.52,252.67,41031.0,252.56,252.71,252.52,252.67,41031.0
2024-10-25 12:25:00,252.66,252.85,252.65,252.79,10841.0,252.66,252.85,252.65,252.79,10841.0
2024-10-25 12:30:00,252.75,252.88,252.72,252.87,22820.0,252.75,252.88,252.72,252.87,22820.0
2024-10-25 12:35:00,252.87,252.97,252.84,252.9,15123.0,252.87,252.97,252.84,252.9,15123.0
2024-10-25 12:40:00,252.91,252.96,252.76,252.84,22438.0,252.91,252.96,252.76,252.84,22438.0
2024-10-25 12:45:00,252.85,252.85,252.72,252.75,19010.0,252.85,252.85,252.72,252.75,19010.0
2024-10-25 12:50:00,252.75,252.96,252.73,252.93,21100.0,252.75,252.96,252.73,252.93,21100.0
2024-10-25 12:55:00,252.92,253.02,252.9,252.99,32432.0,252.92,253.02,252.9,252.99,32432.0
2024-10-25 13:00:00,253.03,253.1,252.97,253.07,29290.0,253.03,253.1,252.97,253.07,29290.0
2024-10-25 13:05:00,253.07,253.07,252.97,253.03,13179.0,253.07,253.07,252.97,253.03,13179.0
2024-10-25 13:10:00,253.05,253.1,253.05,253.07,7607.0,253.05,253.1,253.05,253.07,7607.0
2024-10-25 13:15:00,253.07,253.12,253.04,253.07,14111.0,253.07,253.12,253.04,253.07,14111.0
2024-10-25 13:20:00,253.07,253.13,253.07,253.12,28215.0,253.07,253.13,253.07,253.12,28215.0
2024-10-25 13:25:00,253.13,253.3,253.12,253.24,42062.0,253.13,253.3,253.12,253.24,42062.0
2024-10-25 13:30:00,253.24,253.28,253.2,253.22,33019.0,253.24,253.28,253.2,253.22,33019.0
2024-10-25 13:35:00,253.21,253.29,253.21,253.29,6630.0,253.21,253.29,253.21,253.29,6630.0
2024-10-25 13:40:00,253.3,253.34,253.19,253.24,27953.0,253.3,253.34,253.19,253.24,27953.0
2024-10-25 13:45:00,253.25,253.33,253.23,253.31,16319.0,253.25,253.33,253.23,253.31,16319.0
2024-10-25 13:50:00,253.29,253.55,253.26,253.49,59462.0,253.29,253.55,253.26,253.49,59462.0
2024-10-25 13:55:00,253.51,253.53,253.4,253.48,39870.0,253.51,253.53,253.4,253.48,39870.0
2024-10-25 14:00:00,253.49,253.51,253.38,253.42,45034.0,253.49,253.51,253.38,253.42,45034.0
2024-10-25 14:05:00,253.41,253.43,253.26,253.29,54913.0,253.41,253.43,253.26,253.29,54913.0
2024-10-25 14:10:00,253.29,253.43,253.29,253.4,36088.0,253.29,253.43,253.29,253.4,36088.0
2024-10-25 14:15:00,253.4,253.46,253.34,253.46,51389.0,253.4,253.46,253.34,253.46,51389.0
2024-10-25 14:20:00,253.47,253.51,253.43,253.48,63190.0,253.47,253.51,253.43,253.48,63190.0
2024-10-25 14:25:00,253.47,253.52,253.46,253.51,21723.0,253.47,253.52,253.46,253.51,21723.0
2024-10-25 14:30:00,253.52,253.53,253.34,253.38,35459.0,253.52,253.53,253.34,253.38,35459.0
2024-10-25 14:35:00,253.38,253.49,253.32,253.46,28929.0,253.38,253.49,253.32,253.46,28929.0
2024-10-25 14:40:00,253.45,253.45,253.37,253.37,10726.0,253.45,253.45,253.37,253.37,10726.0
2024-10-25 14:45:00,253.36,253.42,253.36,253.36,15591.0,253.36,253.42,253.36,253.36,15591.0
2024-10-25 14:50:00,253.36,253.39,253.31,253.33,6503.0,253.36,253.39,253.31,253.33,6503.0
2024-10-25 14:55:00,253.33,253.34,253.2,253.28,38913.0,253.33,253.34,253.2,253.28,38913.0
2024-10-25 15:00:00,253.28,253.28,253.12,253.14,23676.0,253.28,253.28,253.12,253.14,23676.0
2024-10-25 15:05:00,253.16,253.23,253.12,253.13,32502.0,253.16,253.23,253.12,253.13,32502.0
2024-10-25 15:10:00,253.13,253.24,253.1,253.21,83524.0,253.13,253.24,253.1,253.21,83524.0
2024-10-25 15:15:00,253.2,253.23,253.17,253.18,21962.0,253.2,253.23,253.17,253.18,21962.0
2024-10-25 15:20:00,253.17,253.23,253.11,253.11,29369.0,253.17,253.23,253.11,253.11,29369.0
2024-10-25 15:25:00,253.13,253.24,253.12,253.23,19335.0,253.13,253.24,253.12,253.23,19335.0
2024-10-25 15:30:00,253.22,253.31,253.16,253.29,41710.0,253.22,253.31,253.16,253.29,41710.0
2024-10-25 15:35:00,253.29,253.4,253.29,253.38,19485.0,253.29,253.4,253.29,253.38,19485.0
2024-10-25 15:40:00,253.38,253.47,253.35,253.44,28389.0,253.38,253.47,253.35,253.44,28389.0
2024-10-25 15:45:00,253.44,253.49,253.37,253.38,29404.0,253.44,253.49,253.37,253.38,29404.0
2024-10-25 15:50:00,253.37,253.37,253.29,253.34,142327.0,253.37,253.37,253.29,253.34,142327.0
2024-10-25 15:55:00,253.34,253.35,253.26,253.33,121422.0,253.34,253.35,253.26,253.33,121422.0
2024-10-28 09:30:00,253.01,253.19,252.95,253.18,192536.0,253.01,253.19,252.95,253.18,192536.0
2024-10-28 09:35:00,253.18,253.34,253.11,253.33,61993.0,253.18,253.34,253.11,253.33,61993.0
2024-10-28 09:40:00,253.33,253.35,253.11,253.24,43206.0,253.33,253.35,253.11,253.24,43206.0
2024-10-28 09:45:00,253.27,253.35,253.13,253.35,55164.0,253.27,253.35,253.13,253.35,55164.0
2024-10-28 09:50:00,253.32,253.4,253.27,253.28,31035.0,253.32,253.4,253.27,253.28,31035.0
2024-10-28 09:55:00,253.3,253.3,253.12,253.16,38139.0,253.3,253.3,253.12,253.16,38139.0
2024-10-28 10:00:00,253.16,253.21,252.98,253.01,62055.0,253.16,253.21,252.98,253.01,62055.0
2024-10-28 10:05:00,253.01,253.38,253.0,253.37,42158.0,253.01,253.38,253.0,253.37,42158.0
2024-10-28 10:10:00,253.38,253.47,253.29,253.41,56196.0,253.38,253.47,253.29,253.41,56196.0
2024-10-28 10:15:00,253.42,253.48,253.2,253.36,45190.0,253.42,253.48,253.2,253.36,45190.0
2024-10-28 10:20:00,253.34,253.42,253.29,253.34,55637.0,253.34,253.42,253.29,253.34,55637.0
2024-10-28 10:25:00,253.34,253.46,253.23,253.25,31184.0,253.34,253.46,253.23,253.25,31184.0
2024-10-28 10:30:00,253.24,253.39,253.18,253.33,17366.0,253.24,253.39,253.18,253.33,17366.0
2024-10-28 10:35:00,253.29,253.44,253.27,253.36,21889.0,253.29,253.44,253.27,253.36,21889.0
2024-10-28 10:40:00,253.37,253.46,253.24,253.42,117381.0,253.37,253.46,253.24,253.42,117381.0
2024-10-28 10:45:00,253.43,253.53,253.35,253.45,43606.0,253.43,253.53,253.35,253.45,43606.0
2024-10-28 10:50:00,253.45,253.63,253.45,253.57,26961.0,253.45,253.63,253.45,253.57,26961.0
2024-10-28 10:55:00,253.56,253.6,253.46,253.48,42937.0,253.56,253.6,253.46,253.48,42937.0
2024-10-28 11:00:00,253.49,253.49,253.14,253.32,108523.0,253.49,253.49,253.14,253.32,108523.0
2024-10-28 11:05:00,253.34,253.38,253.19,253.22,36394.0,253.34,253.38,253.19,253.22,36394.0
2024-10-28 11:10:00,253.23,253.28,253.15,253.21,22724.0,253.23,253.28,253.15,253.21,22724.0
2024-10-28 11:15:00,253.2,253.31,253.17,253.2,25693.0,253.2,253.31,253.17,253.2,25693.0
2024-10-28 11:20:00,253.2,253.36,253.19,253.36,15173.0,253.2,253.36,253.19,253.36,15173.0
2024-10-28 11:25:00,253.34,253.4,253.3,253.32,19503.0,253.34,253.4,253.3,253.32,19503.0
2024-10-28 11:30:00,253.33,253.36,253.13,253.18,25897.0,253.33,253.36,253.13,253.18,25897.0
2024-10-28 11:35:00,253.2,253.25,253.13,253.17,16961.0,253.2,253.25,253.13,253.17,16961.0
2024-10-28 11:40:00,253.14,253.17,253.06,253.16,20127.0,253.14,253.17,253.06,253.16,20127.0
2024-10-28 11:45:00,253.15,253.35,253.14,253.3,24405.0,253.15,253.35,253.14,253.3,24405.0
2024-10-28 11:50:00,253.29,253.34,253.18,253.18,15031.0,253.29,253.34,253.18,253.18,15031.0
2024-10-28 11:55:00,253.16,253.27,253.15,253.15,11818.0,253.16,253.27,253.15,253.15,11818.0
2024-10-28 12:00:00,253.15,253.28,253.09,253.27,9427.0,253.15,253.28,253.09,253.27,9427.0
2024-10-28 12:05:00,253.26,253.34,253.25,253.31,18617.0,253.26,253.34,253.25,253.31,18617.0
2024-10-28 12:10:00,253.31,253.4,253.31,253.38,17290.0,253.31,253.4,253.31,253.38,17290.0
2024-10-28 12:15:00,253.36,253.46,253.35,253.44,23159.0,253.36,253.46,253.35,253.44,23159.0
2024-10-28 12:20:00,253.45,253.47,253.4,253.42,13250.0,253.45,253.47,253.4,253.42,13250.0
2024-10-28 12:25:00,253.42,253.47,253.36,253.45,68824.0,253.42,253.47,253.36,253.45,68824.0
2024-10-28 12:30:00,253.46,253.55,253.46,253.54,19119.0,253.46,253.55,253.46,253.54,19119.0
2024-10-28 12:35:00,253.54,253.56,253.4,253.41,13463.0,253.54,253.56,253.4,253.41,13463.0
2024-10-28 12:40:00,253.42,253.54,253.42,253.48,27289.0,253.42,253.54,253.42,253.48,27289.0
2024-10-28 12:45:00,253.5,253.51,253.37,253.39,24655.0,253.5,253.51,253.37,253.39,24655.0
2024-10-28 12:50:00,253.4,253.43,253.33,253.33,17870.0,253.4,253.43,253.33,253.33,17870.0
2024-10-28 12:55:00,253.34,253.34,253.25,253.34,27475.0,253.34,253.34,253.25,253.34,27475.0
2024-10-28 13:00:00,253.34,253.35,253.12,253.16,33981.0,253.34,253.35,253.12,253.16,33981.0
2024-10-28 13:05:00,253.16,253.28,253.15,253.23,23387.0,253.16,253.28,253.15,253.23,23387.0
2024-10-28 13:10:00,253.21,253.22,253.12,253.16,24011.0,253.21,253.22,253.12,253.16,24011.0
2024-10-28 13:15:00,253.14,253.25,253.13,253.25,6802.0,253.14,253.25,253.13,253.25,6802.0
2024-10-28 13:20:00,253.26,253.38,253.24,253.36,12570.0,253.26,253.38,253.24,253.36,12570.0
2024-10-28 13:25:00,253.37,253.44,253.31,253.42,14747.0,253.37,253.44,253.31,253.42,14747.0
2024-10-28 13:30:00,253.42,253.55,253.42,253.53,25686.0,253.42,253.55,253.42,253.53,25686.0
2024-10-28 13:35:00,253.53,253.54,253.44,253.51,37665.0,253.53,253.54,253.44,253.51,37665.0
2024-10-28 13:40:00,253.51,253.52,253.42,253.46,21689.0,253.51,253.52,253.42,253.46,21689.0
2024-10-28 13:45:00,253.47,253.5,253.44,253.46,14291.0,253.47,253.5,253.44,253.46,14291.0
2024-10-28 13:50:00,253.45,253.47,253.41,253.41,15566.0,253.45,253.47,253.41,253.41,15566.0
2024-10-28 13:55:00,253.42,253.43,253.37,253.38,12325.0,253.42,253.43,253.37,253.38,12325.0
2024-10-28 14:00:00,253.39,253.4,253.32,253.33,10802.0,253.39,253.4,253.32,253.33,10802.0
2024-10-28 14:05:00,253.33,253.36,253.3,253.33,31406.0,253.33,253.36,253.3,253.33,31406.0
2024-10-28 14:10:00,253.33,253.33,253.25,253.26,17242.0,253.33,253.33,253.25,253.26,17242.0
2024-10-28 14:15:00,253.26,253.28,253.13,253.17,16156.0,253.26,253.28,253.13,253.17,16156.0
2024-10-28 14:20:00,253.17,253.2,253.11,253.16,24396.0,253.17,253.2,253.11,253.16,24396.0
2024-10-28 14:25:00,253.15,253.18,253.11,253.12,62074.0,253.15,253.18,253.11,253.12,62074.0
2024-10-28 14:30:00,253.13,253.18,253.13,253.17,13316.0,253.13,253.18,253.13,253.17,13316.0
2024-10-28 14:35:00,253.15,253.17,253.12,253.17,9293.0,253.15,253.17,253.12,253.17,9293.0
2024-10-28 14:40:00,253.17,253.26,253.16,253.26,12115.0,253.17,253.26,253.16,253.26,12115.0
2024-10-28 14:45:00,253.26,253.28,253.21,253.28,13316.0,253.26,253.28,253.21,253.28,13316.0
2024-10-28 14:50:00,253.28,253.34,253.28,253.33,10127.0,253.28,253.34,253.28,253.33,10127.0
2024-10-28 14:55:00,253.34,253.34,253.25,253.26,10456.0,253.34,253.34,253.25,253.26,10456.0
2024-10-28 15:00:00,253.26,253.31,253.23,253.28,33699.0,253.26,253.31,253.23,253.28,33699.0
2024-10-28 15:05:00,253.27,253.27,253.12,253.12,21697.0,253.27,253.27,253.12,253.12,21697.0
2024-10-28 15:10:00,253.12,253.22,253.11,253.22,68862.0,253.12,253.22,253.11,253.22,68862.0
2024-10-28 15:15:00,253.23,253.32,253.23,253.32,17396.0,253.23,253.32,253.23,253.32,17396.0
2024-10-28 15:20:00,253.31,253.4,253.28,253.37,81102.0,253.31,253.4,253.28,253.37,81102.0
2024-10-28 15:25:00,253.38,253.39,253.3,253.31,23736.0,253.38,253.39,253.3,253.31,23736.0
2024-10-28 15:30:00,253.31,253.34,253.29,253.31,33107.0,253.31,253.34,253.29,253.31,33107.0
2024-10-28 15:35:00,253.31,253.33,253.26,253.28,12297.0,253.31,253.33,253.26,253.28,12297.0
2024-10-28 15:40:00,253.27,253.32,253.26,253.29,20216.0,253.27,253.32,253.26,253.29,20216.0
2024-10-28 15:45:00,253.29,253.34,253.27,253.33,51132.0,253.29,253.34,253.27,253.33,51132.0
2024-10-28 15:50:00,253.33,253.34,253.27,253.32,89450.0,253.33,253.34,253.27,253.32,89450.0
2024-10-28 15:55:00,253.31,253.36,253.29,253.32,136212.0,253.31,253.36,253.29,253.32,136212.0
2024-10-29 09:30:00,254.49,254.65,254.23,254.62,124079.0,254.49,254.65,254.23,254.62,124079.0
2024-10-29 09:35:00,254.63,254.85,254.49,254.71,109257.0,254.63,254.85,254.49,254.71,109257.0
2024-10-29 09:40:00,254.64,255.03,254.54,255.0,66580.0,254.64,255.03,254.54,255.0,66580.0
2024-10-29 09:45:00,255.0,255.24,254.97,255.2,136411.0,255.0,255.24,254.97,255.2,136411.0
2024-10-29 09:50:00,255.19,255.32,255.13,255.26,272246.0,255.19,255.32,255.13,255.26,272246.0
2024-10-29 09:55:00,255.27,255.27,254.95,255.0,151989.0,255.27,255.27,254.95,255.0,151989.0
2024-10-29 10:00:00,255.03,255.48,255.02,255.29,159149.0,255.03,255.48,255.02,255.29,159149.0
2024-10-29 10:05:00,255.32,255.54,255.23,255.32,96800.0,255.32,255.54,255.23,255.32,96800.0
2024-10-29 10:10:00,255.31,255.52,255.3,255.45,68287.0,255.31,255.52,255.3,255.45,68287.0
2024-10-29 10:15:00,255.49,255.88,255.46,255.84,149471.0,255.49,255.88,255.46,255.84,149471.0
2024-10-29 10:20:00,255.81,255.94,255.65,255.93,95759.0,255.81,255.94,255.65,255.93,95759.0
2024-10-29 10:25:00,255.92,256.03,255.68,255.71,125367.0,255.92,256.03,255.68,255.71,125367.0
2024-10-29 10:30:00,255.71,255.78,255.55,255.63,47175.0,255.71,255.78,255.55,255.63,47175.0
2024-10-29 10:35:00,255.66,255.89,255.4,255.84,22232.0,255.66,255.89,255.4,255.84,22232.0
2024-10-29 10:40:00,255.86,255.92,255.73,255.77,28355.0,255.86,255.92,255.73,255.77,28355.0
2024-10-29 10:45:00,255.77,255.77,255.51,255.59,36694.0,255.77,255.77,255.51,255.59,36694.0
2024-10-29 10:50:00,255.59,255.73,255.48,255.66,49320.0,255.59,255.73,255.48,255.66,49320.0
2024-10-29 10:55:00,255.66,255.83,255.61,255.81,39712.0,255.66,255.83,255.61,255.81,39712.0
2024-10-29 11:00:00,255.82,255.9,255.64,255.76,55405.0,255.82,255.9,255.64,255.76,55405.0
2024-10-29 11:05:00,255.77,255.9,255.64,255.66,40908.0,255.77,255.9,255.64,255.66,40908.0
2024-10-29 11:10:00,255.64,255.64,255.52,255.56,49751.0,255.64,255.64,255.52,255.56,49751.0
2024-10-29 11:15:00,255.55,255.6,255.34,255.37,60581.0,255.55,255.6,255.34,255.37,60581.0
2024-10-29 11:20:00,255.38,255.38,255.19,255.25,78239.0,255.38,255.38,255.19,255.25,78239.0
2024-10-29 11:25:00,255.23,255.24,255.0,255.02,231085.0,255.23,255.24,255.0,255.02,231085.0
2024-10-29 11:30:00,255.0,255.25,254.99,255.15,29874.0,255.0,255.25,254.99,255.15,29874.0
2024-10-29 11:35:00,255.11,255.42,255.11,255.39,40063.0,255.11,255.42,255.11,255.39,40063.0
2024-10-29 11:40:00,255.34,255.43,255.25,255.29,49314.0,255.34,255.43,255.25,255.29,49314.0
2024-10-29 11:45:00,255.27,255.4,255.22,255.3,23761.0,255.27,255.4,255.22,255.3,23761.0
2024-10-29 11:50:00,255.28,255.33,255.14,255.22,38416.0,255.28,255.33,255.14,255.22,38416.0
2024-10-29 11:55:00,255.23,255.36,255.15,255.32,40855.0,255.23,255.36,255.15,255.32,40855.0
2024-10-29 12:00:00,255.33,255.69,255.33,255.56,458233.0,255.33,255.69,255.33,255.56,458233.0
2024-10-29 12:05:00,255.58,255.73,255.57,255.63,51644.0,255.58,255.73,255.57,255.63,51644.0
2024-10-29 12:10:00,255.63,255.71,255.56,255.69,119670.0,255.63,255.71,255.56,255.69,119670.0
2024-10-29 12:15:00,255.71,255.91,255.68,255.76,435462.0,255.71,255.91,255.68,255.76,435462.0
2024-10-29 12:20:00,255.75,255.8,255.72,255.79,48837.0,255.75,255.8,255.72,255.79,48837.0
2024-10-29 12:25:00,255.78,255.88,255.72,255.74,50387.0,255.78,255.88,255.72,255.74,50387.0
2024-10-29 12:30:00,255.73,255.73,255.48,255.51,183943.0,255.73,255.73,255.48,255.51,183943.0
2024-10-29 12:35:00,255.48,255.58,255.39,255.39,20056.0,255.48,255.58,255.39,255.39,20056.0
2024-10-29 12:40:00,255.39,255.51,255.34,255.46,15538.0,255.39,255.51,255.34,255.46,15538.0
2024-10-29 12:45:00,255.45,255.55,255.42,255.54,32728.0,255.45,255.55,255.42,255.54,32728.0
2024-10-29 12:50:00,255.54,255.71,255.54,255.57,28986.0,255.54,255.71,255.54,255.57,28986.0
2024-10-29 12:55:00,255.58,255.81,255.58,255.81,27533.0,255.58,255.81,255.58,255.81,27533.0
2024-10-29 13:00:00,255.81,256.1,255.8,255.99,133930.0,255.81,256.1,255.8,255.99,133930.0
2024-10-29 13:05:00,255.99,256.07,255.88,255.9,136517.0,255.99,256.07,255.88,255.9,136517.0
2024-10-29 13:10:00,255.9,256.01,255.89,255.96,99301.0,255.9,256.01,255.89,255.96,99301.0
2024-10-29 13:15:00,255.95,255.97,255.68,255.73,45203.0,255.95,255.97,255.68,255.73,45203.0
2024-10-29 13:20:00,255.72,255.75,255.52,255.7,56125.0,255.72,255.75,255.52,255.7,56125.0
2024-10-29 13:25:00,255.69,255.83,255.57,255.74,87383.0,255.69,255.83,255.57,255.74,87383.0
2024-10-29 13:30:00,255.75,255.82,255.64,255.73,71956.0,255.75,255.82,255.64,255.73,71956.0
2024-10-29 13:35:00,255.73,255.82,255.72,255.73,116416.0,255.73,255.82,255.72,255.73,116416.0
2024-10-29 13:40:00,255.74,255.8,255.72,255.76,85431.0,255.74,255.8,255.72,255.76,85431.0
2024-10-29 13:45:00,255.77,255.88,255.73,255.84,55081.0,255.77,255.88,255.73,255.84,55081.0
2024-10-29 13:50:00,255.84,255.87,255.73,255.82,57062.0,255.84,255.87,255.73,255.82,57062.0
2024-10-29 13:55:00,255.84,255.9,255.81,255.83,20195.0,255.84,255.9,255.81,255.83,20195.0
2024-10-29 14:00:00,255.85,255.86,255.69,255.76,20451.0,255.85,255.86,255.69,255.76,20451.0
2024-10-29 14:05:00,255.75,255.77,255.7,255.71,17069.0,255.75,255.77,255.7,255.71,17069.0
2024-10-29 14:10:00,255.7,255.83,255.7,255.78,23669.0,255.7,255.83,255.7,255.78,23669.0
2024-10-29 14:15:00,255.79,255.85,255.76,255.83,15755.0,255.79,255.85,255.76,255.83,15755.0
2024-10-29 14:20:00,255.83,256.02,255.83,256.01,35851.0,255.83,256.02,255.83,256.01,35851.0
2024-10-29 14:25:00,256.0,256.12,255.99,256.06,77538.0,256.0,256.12,255.99,256.06,77538.0
2024-10-29 14:30:00,256.07,256.19,256.06,256.16,87511.0,256.07,256.19,256.06,256.16,87511.0
2024-10-29 14:35:00,256.15,256.19,256.06,256.11,51559.0,256.15,256.19,256.06,256.11,51559.0
2024-10-29 14:40:00,256.1,256.13,256.05,256.08,37214.0,256.1,256.13,256.05,256.08,37214.0
2024-10-29 14:45:00,256.08,256.13,256.06,256.08,73596.0,256.08,256.13,256.06,256.08,73596.0
2024-10-29 14:50:00,256.08,256.18,256.06,256.15,90362.0,256.08,256.18,256.06,256.15,90362.0
2024-10-29 14:55:00,256.14,256.14,256.1,256.12,44984.0,256.14,256.14,256.1,256.12,44984.0
2024-10-29 15:00:00,256.13,256.29,256.1,256.2,48085.0,256.13,256.29,256.1,256.2,48085.0
2024-10-29 15:05:00,256.2,256.24,256.13,256.16,85738.0,256.2,256.24,256.13,256.16,85738.0
2024-10-29 15:10:00,256.17,256.2,256.14,256.17,68767.0,256.17,256.2,256.14,256.17,68767.0
2024-10-29 15:15:00,256.16,256.19,256.11,256.13,67629.0,256.16,256.19,256.11,256.13,67629.0
2024-10-29 15:20:00,256.13,256.13,256.03,256.05,43798.0,256.13,256.13,256.03,256.05,43798.0
2024-10-29 15:25:00,256.05,256.07,256.02,256.07,35290.0,256.05,256.07,256.02,256.07,35290.0
2024-10-29 15:30:00,256.06,256.07,255.95,256.03,29614.0,256.06,256.07,255.95,256.03,29614.0
2024-10-29 15:35:00,256.03,256.08,256.02,256.06,33937.0,256.03,256.08,256.02,256.06,33937.0
2024-10-29 15:40:00,256.06,256.09,256.01,256.09,32837.0,256.06,256.09,256.01,256.09,32837.0
2024-10-29 15:45:00,256.1,256.14,256.09,256.11,41720.0,256.1,256.14,256.09,256.11,41720.0
2024-10-29 15:50:00,256.12,256.13,256.04,256.1,127829.0,256.12,256.13,256.04,256.1,127829.0
2024-10-29 15:55:00,256.1,256.12,256.04,256.06,242449.0,256.1,256.12,256.04,256.06,242449.0
2024-10-30 09:30:00,256.72,256.76,255.98,256.16,336028.0,256.72,256.76,255.98,256.16,336028.0
2024-10-30 09:35:00,256.15,256.31,255.91,256.3,159405.0,256.15,256.31,255.91,256.3,159405.0
2024-10-30 09:40:00,256.3,256.58,256.24,256.34,71166.0,256.3,256.58,256.24,256.34,71166.0
2024-10-30 09:45:00,256.3,256.34,255.99,256.1,74478.0,256.3,256.34,255.99,256.1,74478.0
2024-10-30 09:50:00,256.09,256.59,256.08,256.44,58813.0,256.09,256.59,256.08,256.44,58813.0
2024-10-30 09:55:00,256.46,256.76,256.46,256.56,58763.0,256.46,256.76,256.46,256.56,58763.0
2024-10-30 10:00:00,256.52,256.71,256.4,256.7,42082.0,256.52,256.71,256.4,256.7,42082.0
2024-10-30 10:05:00,256.69,256.71,256.45,256.49,22183.0,256.69,256.71,256.45,256.49,22183.0
2024-10-30 10:10:00,256.51,256.72,256.45,256.66,83069.0,256.51,256.72,256.45,256.66,83069.0
2024-10-30 10:15:00,256.68,256.82,256.61,256.69,90720.0,256.68,256.82,256.61,256.69,90720.0
2024-10-30 10:20:00,256.66,256.66,256.46,256.57,43599.0,256.66,256.66,256.46,256.57,43599.0
2024-10-30 10:25:00,256.61,256.63,256.49,256.5,26885.0,256.61,256.63,256.49,256.5,26885.0
2024-10-30 10:30:00,256.52,256.77,256.32,256.69,99527.0,256.52,256.77,256.32,256.69,99527.0
2024-10-30 10:35:00,256.61,256.71,256.43,256.56,101006.0,256.61,256.71,256.43,256.56,101006.0
2024-10-30 10:40:00,256.59,256.87,256.58,256.68,235018.0,256.59,256.87,256.58,256.68,235018.0
2024-10-30 10:45:00,256.68,256.85,256.62,256.82,51250.0,256.68,256.85,256.62,256.82,51250.0
2024-10-30 10:50:00,256.83,256.83,256.57,256.61,51058.0,256.83,256.83,256.57,256.61,51058.0
2024-10-30 10:55:00,256.63,256.92,256.63,256.81,53189.0,256.63,256.92,256.63,256.81,53189.0
2024-10-30 11:00:00,256.83,256.83,256.47,256.5,93386.0,256.83,256.83,256.47,256.5,93386.0
2024-10-30 11:05:00,256.5,256.55,256.11,256.25,70900.0,256.5,256.55,256.11,256.25,70900.0
2024-10-30 11:10:00,256.22,256.3,256.02,256.29,46048.0,256.22,256.3,256.02,256.29,46048.0
2024-10-30 11:15:00,256.28,256.56,256.28,256.54,32156.0,256.28,256.56,256.28,256.54,32156.0
2024-10-30 11:20:00,256.52,256.67,256.35,256.67,30126.0,256.52,256.67,256.35,256.67,30126.0
2024-10-30 11:25:00,256.68,256.82,256.64,256.81,22460.0,256.68,256.82,256.64,256.81,22460.0
2024-10-30 11:30:00,256.8,257.03,256.79,256.94,39634.0,256.8,257.03,256.79,256.94,39634.0
2024-10-30 11:35:00,256.93,257.15,256.93,257.13,22934.0,256.93,257.15,256.93,257.13,22934.0
2024-10-30 11:40:00,257.14,257.19,257.04,257.15,20349.0,257.14,257.19,257.04,257.15,20349.0
2024-10-30 11:45:00,257.14,257.14,257.04,257.12,37510.0,257.14,257.14,257.04,257.12,37510.0
2024-10-30 11:50:00,257.13,257.33,257.13,257.24,40296.0,257.13,257.33,257.13,257.24,40296.0
2024-10-30 11:55:00,257.25,257.28,257.13,257.21,29944.0,257.25,257.28,257.13,257.21,29944.0
2024-10-30 12:00:00,257.22,257.34,257.21,257.31,26642.0,257.22,257.34,257.21,257.31,26642.0
2024-10-30 12:05:00,257.32,257.39,257.3,257.33,23805.0,257.32,257.39,257.3,257.33,23805.0
2024-10-30 12:10:00,257.35,257.35,257.06,257.23,30335.0,257.35,257.35,257.06,257.23,30335.0
2024-10-30 12:15:00,257.24,257.35,257.2,257.27,20067.0,257.24,257.35,257.2,257.27,20067.0
2024-10-30 12:20:00,257.22,257.32,257.19,257.28,19064.0,257.22,257.32,257.19,257.28,19064.0
2024-10-30 12:25:00,257.27,257.32,257.24,257.27,11518.0,257.27,257.32,257.24,257.27,11518.0
2024-10-30 12:30:00,257.25,257.35,257.19,257.29,24406.0,257.25,257.35,257.19,257.29,24406.0
2024-10-30 12:35:00,257.28,257.35,257.27,257.29,38442.0,257.28,257.35,257.27,257.29,38442.0
2024-10-30 12:40:00,257.26,257.34,257.21,257.31,58067.0,257.26,257.34,257.21,257.31,58067.0
2024-10-30 12:45:00,257.31,257.44,257.3,257.42,30257.0,257.31,257.44,257.3,257.42,30257.0
2024-10-30 12:50:00,257.42,257.46,257.33,257.41,24020.0,257.42,257.46,257.33,257.41,24020.0
2024-10-30 12:55:00,257.4,257.4,257.25,257.25,37865.0,257.4,257.4,257.25,257.25,37865.0
2024-10-30 13:00:00,257.28,257.38,257.15,257.15,20654.0,257.28,257.38,257.15,257.15,20654.0
2024-10-30 13:05:00,257.16,257.36,257.16,257.32,32392.0,257.16,257.36,257.16,257.32,32392.0
2024-10-30 13:10:00,257.32,257.41,257.32,257.38,32593.0,257.32,257.41,257.32,257.38,32593.0
2024-10-30 13:15:00,257.37,257.45,257.33,257.43,34899.0,257.37,257.45,257.33,257.43,34899.0
2024-10-30 13:20:00,257.45,257.54,257.39,257.52,41330.0,257.45,257.54,257.39,257.52,41330.0
2024-10-30 13:25:00,257.52,257.66,257.51,257.62,25069.0,257.52,257.66,257.51,257.62,25069.0
2024-10-30 13:30:00,257.62,257.67,257.53,257.55,32251.0,257.62,257.67,257.53,257.55,32251.0
2024-10-30 13:35:00,257.54,257.64,257.53,257.56,15772.0,257.54,257.64,257.53,257.56,15772.0
2024-10-30 13:40:00,257.55,257.64,257.49,257.6,23737.0,257.55,257.64,257.49,257.6,23737.0
2024-10-30 13:45:00,257.61,257.63,257.53,257.54,18921.0,257.61,257.63,257.53,257.54,18921.0
2024-10-30 13:50:00,257.56,257.6,257.53,257.57,29743.0,257.56,257.6,257.53,257.57,29743.0
2024-10-30 13:55:00,257.57,257.65,257.53,257.57,38978.0,257.57,257.65,257.53,257.57,38978.0
2024-10-30 14:00:00,257.59,257.66,257.58,257.63,32778.0,257.59,257.66,257.58,257.63,32778.0
2024-10-30 14:05:00,257.64,257.71,257.63,257.68,35979.0,257.64,257.71,257.63,257.68,35979.0
2024-10-30 14:10:00,257.68,257.68,257.57,257.57,21671.0,257.68,257.68,257.57,257.57,21671.0
2024-10-30 14:15:00,257.58,257.58,257.47,257.51,26996.0,257.58,257.58,257.47,257.51,26996.0
2024-10-30 14:20:00,257.53,257.65,257.49,257.62,31653.0,257.53,257.65,257.49,257.62,31653.0
2024-10-30 14:25:00,257.63,257.64,257.54,257.54,25082.0,257.63,257.64,257.54,257.54,25082.0
2024-10-30 14:30:00,257.54,257.59,257.49,257.5,23842.0,257.54,257.59,257.49,257.5,23842.0
2024-10-30 14:35:00,257.5,257.57,257.47,257.55,30379.0,257.5,257.57,257.47,257.55,30379.0
2024-10-30 14:40:00,257.55,257.58,257.52,257.53,25478.0,257.55,257.58,257.52,257.53,25478.0
2024-10-30 14:45:00,257.53,257.54,257.5,257.51,36527.0,257.53,257.54,257.5,257.51,36527.0
2024-10-30 14:50:00,257.53,257.63,257.53,257.56,19300.0,257.53,257.63,257.53,257.56,19300.0
2024-10-30 14:55:00,257.55,257.55,257.49,257.5,24847.0,257.55,257.55,257.49,257.5,24847.0
2024-10-30 15:00:00,257.5,257.5,257.42,257.42,25073.0,257.5,257.5,257.42,257.42,25073.0
2024-10-30 15:05:00,257.43,257.46,257.38,257.43,45401.0,257.43,257.46,257.38,257.43,45401.0
2024-10-30 15:10:00,257.43,257.54,257.42,257.43,41903.0,257.43,257.54,257.42,257.43,41903.0
2024-10-30 15:15:00,257.43,257.43,257.28,257.34,45791.0,257.43,257.43,257.28,257.34,45791.0
2024-10-30 15:20:00,257.35,257.39,257.34,257.38,20817.0,257.35,257.39,257.34,257.38,20817.0
2024-10-30 15:25:00,257.37,257.39,257.32,257.35,28356.0,257.37,257.39,257.32,257.35,28356.0
2024-10-30 15:30:00,257.35,257.35,257.22,257.25,35436.0,257.35,257.35,257.22,257.25,35436.0
2024-10-30 15:35:00,257.25,257.34,257.24,257.31,75038.0,257.25,257.34,257.24,257.31,75038.0
2024-10-30 15:40:00,257.32,257.32,257.2,257.22,48036.0,257.32,257.32,257.2,257.22,48036.0
2024-10-30 15:45:00,257.22,257.33,257.22,257.26,84179.0,257.22,257.33,257.22,257.26,84179.0
2024-10-30 15:50:00,257.26,257.38,257.25,257.38,109069.0,257.26,257.38,257.25,257.38,109069.0
2024-10-30 15:55:00,257.38,257.52,257.37,257.48,263876.0,257.38,257.52,257.37,257.48,263876.0
2024-10-31 09:30:00,255.52,255.6,255.24,255.33,159960.0,255.52,255.6,255.24,255.33,159960.0
2024-10-31 09:35:00,255.32,255.5,255.2,255.28,88692.0,255.32,255.5,255.2,255.28,88692.0
2024-10-31 09:40:00,255.27,255.34,255.0,255.04,139090.0,255.27,255.34,255.0,255.04,139090.0
2024-10-31 09:45:00,255.03,255.22,254.72,254.74,138739.0,255.03,255.22,254.72,254.74,138739.0
2024-10-31 09:50:00,254.76,254.83,254.38,254.54,247401.0,254.76,254.83,254.38,254.54,247401.0
2024-10-31 09:55:00,254.53,254.58,254.34,254.42,122282.0,254.53,254.58,254.34,254.42,122282.0
2024-10-31 10:00:00,254.39,254.41,253.86,253.94,203878.0,254.39,254.41,253.86,253.94,203878.0
2024-10-31 10:05:00,253.94,254.34,253.74,254.28,168982.0,253.94,254.34,253.74,254.28,168982.0
2024-10-31 10:10:00,254.26,254.3,254.08,254.18,253085.0,254.26,254.3,254.08,254.18,253085.0
2024-10-31 10:15:00,254.19,254.54,254.19,254.51,155351.0,254.19,254.54,254.19,254.51,155351.0
2024-10-31 10:20:00,254.51,254.56,254.05,254.05,123866.0,254.51,254.56,254.05,254.05,123866.0
2024-10-31 10:25:00,254.05,254.05,253.84,253.91,178323.0,254.05,254.05,253.84,253.91,178323.0
2024-10-31 10:30:00,253.9,254.14,253.47,253.59,92524.0,253.9,254.14,253.47,253.59,92524.0
2024-10-31 10:35:00,253.58,253.75,253.26,253.26,393459.0,253.58,253.75,253.26,253.26,393459.0
2024-10-31 10:40:00,253.27,253.44,253.03,253.07,214928.0,253.27,253.44,253.03,253.07,214928.0
2024-10-31 10:45:00,253.08,253.14,252.7,252.93,172293.0,253.08,253.14,252.7,252.93,172293.0
2024-10-31 10:50:00,252.93,253.1,252.79,252.93,105122.0,252.93,253.1,252.79,252.93,105122.0
2024-10-31 10:55:00,252.93,253.05,252.49,252.52,220750.0,252.93,253.05,252.49,252.52,220750.0
2024-10-31 11:00:00,252.49,252.65,252.34,252.4,268448.0,252.49,252.65,252.34,252.4,268448.0
2024-10-31 11:05:00,252.39,252.62,252.2,252.6,101699.0,252.39,252.62,252.2,252.6,101699.0
2024-10-31 11:10:00,252.58,252.68,252.36,252.5,80324.0,252.58,252.68,252.36,252.5,80324.0
2024-10-31 11:15:00,252.51,252.98,252.51,252.89,76430.0,252.51,252.98,252.51,252.89,76430.0
2024-10-31 11:20:00,252.88,253.07,252.8,252.97,62402.0,252.88,253.07,252.8,252.97,62402.0
2024-10-31 11:25:00,252.95,252.96,252.71,252.92,56277.0,252.95,252.96,252.71,252.92,56277.0
2024-10-31 11:30:00,252.93,252.95,252.67,252.71,53163.0,252.93,252.95,252.67,252.71,53163.0
2024-10-31 11:35:00,252.73,252.85,252.67,252.7,55174.0,252.73,252.85,252.67,252.7,55174.0
2024-10-31 11:40:00,252.68,252.77,252.6,252.7,30134.0,252.68,252.77,252.6,252.7,30134.0
2024-10-31 11:45:00,252.7,252.74,252.57,252.7,39176.0,252.7,252.74,252.57,252.7,39176.0
2024-10-31 11:50:00,252.7,252.79,252.57,252.76,46652.0,252.7,252.79,252.57,252.76,46652.0
2024-10-31 11:55:00,252.75,253.07,252.74,253.06,111988.0,252.75,253.07,252.74,253.06,111988.0
2024-10-31 12:00:00,253.08,253.18,252.96,252.98,48547.0,253.08,253.18,252.96,252.98,48547.0
2024-10-31 12:05:00,252.98,253.03,252.82,252.95,41075.0,252.98,253.03,252.82,252.95,41075.0
2024-10-31 12:10:00,252.95,253.13,252.89,253.09,103700.0,252.95,253.13,252.89,253.09,103700.0
2024-10-31 12:15:00,253.1,253.28,253.1,253.18,57967.0,253.1,253.28,253.1,253.18,57967.0
2024-10-31 12:20:00,253.19,253.3,253.19,253.28,86537.0,253.19,253.3,253.19,253.28,86537.0
2024-10-31 12:25:00,253.29,253.32,253.1,253.26,126961.0,253.29,253.32,253.1,253.26,126961.0
2024-10-31 12:30:00,253.27,253.36,253.13,253.22,75203.0,253.27,253.36,253.13,253.22,75203.0
2024-10-31 12:35:00,253.2,253.2,252.98,253.01,38025.0,253.2,253.2,252.98,253.01,38025.0
2024-10-31 12:40:00,253.01,253.13,252.95,253.09,34170.0,253.01,253.13,252.95,253.09,34170.0
2024-10-31 12:45:00,253.09,253.11,252.89,252.97,68130.0,253.09,253.11,252.89,252.97,68130.0
2024-10-31 12:50:00,252.97,253.06,252.86,253.05,28233.0,252.97,253.06,252.86,253.05,28233.0
2024-10-31 12:55:00,253.04,253.1,253.02,253.06,22079.0,253.04,253.1,253.02,253.06,22079.0
2024-10-31 13:00:00,253.09,253.21,253.05,253.19,25416.0,253.09,253.21,253.05,253.19,25416.0
2024-10-31 13:05:00,253.19,253.22,253.14,253.18,11738.0,253.19,253.22,253.14,253.18,11738.0
2024-10-31 13:10:00,253.18,253.28,253.17,253.24,24472.0,253.18,253.28,253.17,253.24,24472.0
2024-10-31 13:15:00,253.25,253.37,253.19,253.33,12763.0,253.25,253.37,253.19,253.33,12763.0
2024-10-31 13:20:00,253.34,253.34,253.21,253.25,14954.0,253.34,253.34,253.21,253.25,14954.0
2024-10-31 13:25:00,253.23,253.33,252.88,252.94,23816.0,253.23,253.33,252.88,252.94,23816.0
2024-10-31 13:30:00,252.93,253.12,252.89,253.08,28461.0,252.93,253.12,252.89,253.08,28461.0
2024-10-31 13:35:00,253.09,253.1,253.03,253.05,25447.0,253.09,253.1,253.03,253.05,25447.0
2024-10-31 13:40:00,253.06,253.09,253.02,253.02,28105.0,253.06,253.09,253.02,253.02,28105.0
2024-10-31 13:45:00,253.02,253.02,252.84,252.93,23131.0,253.02,253.02,252.84,252.93,23131.0
2024-10-31 13:50:00,252.94,252.96,252.86,252.93,28596.0,252.94,252.96,252.86,252.93,28596.0
2024-10-31 13:55:00,252.93,252.96,252.85,252.95,25024.0,252.93,252.96,252.85,252.95,25024.0
2024-10-31 14:00:00,252.97,253.07,252.97,253.06,26752.0,252.97,253.07,252.97,253.06,26752.0
2024-10-31 14:05:00,253.07,253.21,253.07,253.15,23087.0,253.07,253.21,253.07,253.15,23087.0
2024-10-31 14:10:00,253.15,253.19,253.1,253.16,16349.0,253.15,253.19,253.1,253.16,16349.0
2024-10-31 14:15:00,253.16,253.16,253.11,253.11,14041.0,253.16,253.16,253.11,253.11,14041.0
2024-10-31 14:20:00,253.11,253.15,253.06,253.08,15015.0,253.11,253.15,253.06,253.08,15015.0
2024-10-31 14:25:00,253.1,253.13,253.04,253.11,18490.0,253.1,253.13,253.04,253.11,18490.0
2024-10-31 14:30:00,253.11,253.57,253.07,253.55,87382.0,253.11,253.57,253.07,253.55,87382.0
2024-10-31 14:35:00,253.55,253.73,253.51,253.62,77567.0,253.55,253.73,253.51,253.62,77567.0
2024-10-31 14:40:00,253.63,253.66,253.39,253.44,60204.0,253.63,253.66,253.39,253.44,60204.0
2024-10-31 14:45:00,253.45,253.59,253.39,253.59,17305.0,253.45,253.59,253.39,253.59,17305.0
2024-10-31 14:50:00,253.61,253.64,253.48,253.6,22922.0,253.61,253.64,253.48,253.6,22922.0
2024-10-31 14:55:00,253.61,253.74,253.55,253.66,52581.0,253.61,253.74,253.55,253.66,52581.0
2024-10-31 15:00:00,253.71,253.86,253.68,253.84,104299.0,253.71,253.86,253.68,253.84,104299.0
2024-10-31 15:05:00,253.82,253.82,253.72,253.8,28126.0,253.82,253.82,253.72,253.8,28126.0
2024-10-31 15:10:00,253.8,253.88,253.78,253.87,25874.0,253.8,253.88,253.78,253.87,25874.0
2024-10-31 15:15:00,253.87,253.87,253.77,253.82,21697.0,253.87,253.87,253.77,253.82,21697.0
2024-10-31 15:20:00,253.82,253.91,253.76,253.88,98569.0,253.82,253.91,253.76,253.88,98569.0
2024-10-31 15:25:00,253.88,253.91,253.68,253.78,62960.0,253.88,253.91,253.68,253.78,62960.0
2024-10-31 15:30:00,253.78,253.86,253.7,253.7,22953.0,253.78,253.86,253.7,253.7,22953.0
2024-10-31 15:35:00,253.69,253.69,253.61,253.65,44546.0,253.69,253.69,253.61,253.65,44546.0
2024-10-31 15:40:00,253.65,253.84,253.64,253.8,73984.0,253.65,253.84,253.64,253.8,73984.0
2024-10-31 15:45:00,253.79,253.84,253.77,253.82,45969.0,253.79,253.84,253.77,253.82,45969.0
2024-10-31 15:50:00,253.81,253.81,253.55,253.58,73783.0,253.81,253.81,253.55,253.58,73783.0
2024-10-31 15:55:00,253.58,253.66,253.53,253.61,204896.0,253.58,253.66,253.53,253.61,204896.0
2024-11-01 09:30:00,254.32,254.49,254.17,254.46,156390.0,254.32,254.49,254.17,254.46,156390.0
2024-11-01 09:35:00,254.45,254.77,254.29,254.75,74280.0,254.45,254.77,254.29,254.75,74280.0
2024-11-01 09:40:00,254.75,254.86,254.7,254.73,144385.0,254.75,254.86,254.7,254.73,144385.0
2024-11-01 09:45:00,254.74,254.74,254.56,254.58,143931.0,254.74,254.74,254.56,254.58,143931.0
2024-11-01 09:50:00,254.63,254.84,254.61,254.71,42038.0,254.63,254.84,254.61,254.71,42038.0
2024-11-01 09:55:00,254.68,254.7,254.52,254.53,56769.0,254.68,254.7,254.52,254.53,56769.0
2024-11-01 10:00:00,254.55,254.86,254.26,254.36,169584.0,254.55,254.86,254.26,254.36,169584.0
2024-11-01 10:05:00,254.33,254.62,254.31,254.52,63778.0,254.33,254.62,254.31,254.52,63778.0
2024-11-01 10:10:00,254.46,254.73,254.46,254.56,22361.0,254.46,254.73,254.46,254.56,22361.0
2024-11-01 10:15:00,254.58,254.63,254.36,254.42,58479.0,254.58,254.63,254.36,254.42,58479.0
2024-11-01 10:20:00,254.38,254.38,254.03,254.06,97651.0,254.38,254.38,254.03,254.06,97651.0
2024-11-01 10:25:00,254.08,254.19,253.79,254.14,61290.0,254.08,254.19,253.79,254.14,61290.0
2024-11-01 10:30:00,254.15,254.22,253.89,253.94,60406.0,254.15,254.22,253.89,253.94,60406.0
2024-11-01 10:35:00,253.96,254.1,253.54,253.61,124642.0,253.96,254.1,253.54,253.61,124642.0
2024-11-01 10:40:00,253.62,253.64,253.02,253.04,91411.0,253.62,253.64,253.02,253.04,91411.0
2024-11-01 10:45:00,253.07,253.41,253.06,253.34,71377.0,253.07,253.41,253.06,253.34,71377.0
2024-11-01 10:50:00,253.27,253.57,253.14,253.57,74210.0,253.27,253.57,253.14,253.57,74210.0
2024-11-01 10:55:00,253.56,253.76,253.4,253.72,48946.0,253.56,253.76,253.4,253.72,48946.0
2024-11-01 11:00:00,253.72,253.77,253.46,253.54,41740.0,253.72,253.77,253.46,253.54,41740.0
2024-11-01 11:05:00,253.53,253.53,253.31,253.47,24567.0,253.53,253.53,253.31,253.47,24567.0
2024-11-01 11:10:00,253.52,253.82,253.52,253.73,29538.0,253.52,253.82,253.52,253.73,29538.0
2024-11-01 11:15:00,253.75,253.88,253.73,253.86,21841.0,253.75,253.88,253.73,253.86,21841.0
2024-11-01 11:20:00,253.87,253.95,253.72,253.94,23737.0,253.87,253.95,253.72,253.94,23737.0
2024-11-01 11:25:00,253.94,254.01,253.87,254.01,25335.0,253.94,254.01,253.87,254.01,25335.0
2024-11-01 11:30:00,254.0,254.0,253.79,253.85,25542.0,254.0,254.0,253.79,253.85,25542.0
2024-11-01 11:35:00,253.83,253.93,253.74,253.79,23329.0,253.83,253.93,253.74,253.79,23329.0
2024-11-01 11:40:00,253.77,253.81,253.64,253.67,31194.0,253.77,253.81,253.64,253.67,31194.0
2024-11-01 11:45:00,253.69,253.69,253.41,253.43,38146.0,253.69,253.69,253.41,253.43,38146.0
2024-11-01 11:50:00,253.4,253.52,253.31,253.51,27132.0,253.4,253.52,253.31,253.51,27132.0
2024-11-01 11:55:00,253.51,253.62,253.47,253.5,20499.0,253.51,253.62,253.47,253.5,20499.0
2024-11-01 12:00:00,253.47,253.62,253.47,253.58,10252.0,253.47,253.62,253.47,253.58,10252.0
2024-11-01 12:05:00,253.6,253.61,253.38,253.39,16072.0,253.6,253.61,253.38,253.39,16072.0
2024-11-01 12:10:00,253.39,253.49,253.31,253.37,13395.0,253.39,253.49,253.31,253.37,13395.0
2024-11-01 12:15:00,253.36,253.47,253.31,253.47,108910.0,253.36,253.47,253.31,253.47,108910.0
2024-11-01 12:20:00,253.47,253.48,253.35,253.4,26262.0,253.47,253.48,253.35,253.4,26262.0
2024-11-01 12:25:00,253.38,253.44,253.36,253.39,47869.0,253.38,253.44,253.36,253.39,47869.0
2024-11-01 12:30:00,253.39,253.54,253.39,253.52,95382.0,253.39,253.54,253.39,253.52,95382.0
2024-11-01 12:35:00,253.53,253.56,253.44,253.47,15292.0,253.53,253.56,253.44,253.47,15292.0
2024-11-01 12:40:00,253.46,253.46,253.15,253.18,24717.0,253.46,253.46,253.15,253.18,24717.0
2024-11-01 12:45:00,253.13,253.28,253.1,253.23,26224.0,253.13,253.28,253.1,253.23,26224.0
2024-11-01 12:50:00,253.23,253.36,253.22,253.33,15241.0,253.23,253.36,253.22,253.33,15241.0
2024-11-01 12:55:00,253.34,253.35,253.21,253.34,12662.0,253.34,253.35,253.21,253.34,12662.0
2024-11-01 13:00:00,253.37,253.41,253.26,253.36,14909.0,253.37,253.41,253.26,253.36,14909.0
2024-11-01 13:05:00,253.34,253.35,253.22,253.27,12505.0,253.34,253.35,253.22,253.27,12505.0
2024-11-01 13:10:00,253.25,253.36,253.21,253.3,23783.0,253.25,253.36,253.21,253.3,23783.0
2024-11-01 13:15:00,253.27,253.31,253.17,253.2,51893.0,253.27,253.31,253.17,253.2,51893.0
2024-11-01 13:20:00,253.2,253.23,253.09,253.1,33567.0,253.2,253.23,253.09,253.1,33567.0
2024-11-01 13:25:00,253.09,253.11,253.0,253.05,67899.0,253.09,253.11,253.0,253.05,67899.0
2024-11-01 13:30:00,253.06,253.06,252.8,252.81,107924.0,253.06,253.06,252.8,252.81,107924.0
2024-11-01 13:35:00,252.8,252.86,252.72,252.73,55979.0,252.8,252.86,252.72,252.73,55979.0
2024-11-01 13:40:00,252.71,252.75,252.64,252.67,116874.0,252.71,252.75,252.64,252.67,116874.0
2024-11-01 13:45:00,252.67,252.71,252.6,252.65,54245.0,252.67,252.71,252.6,252.65,54245.0
2024-11-01 13:50:00,252.66,252.86,252.66,252.73,51457.0,252.66,252.86,252.66,252.73,51457.0
2024-11-01 13:55:00,252.73,252.79,252.7,252.74,37473.0,252.73,252.79,252.7,252.74,37473.0
2024-11-01 14:00:00,252.74,252.76,252.7,252.75,41514.0,252.74,252.76,252.7,252.75,41514.0
2024-11-01 14:05:00,252.76,252.79,252.56,252.59,115496.0,252.76,252.79,252.56,252.59,115496.0
2024-11-01 14:10:00,252.57,252.61,252.51,252.58,23643.0,252.57,252.61,252.51,252.58,23643.0
2024-11-01 14:15:00,252.56,252.62,252.47,252.49,20754.0,252.56,252.62,252.47,252.49,20754.0
2024-11-01 14:20:00,252.5,252.73,252.46,252.72,23796.0,252.5,252.73,252.46,252.72,23796.0
2024-11-01 14:25:00,252.72,252.87,252.7,252.82,16395.0,252.72,252.87,252.7,252.82,16395.0
2024-11-01 14:30:00,252.82,252.83,252.7,252.71,56663.0,252.82,252.83,252.7,252.71,56663.0
2024-11-01 14:35:00,252.71,252.88,252.71,252.88,22374.0,252.71,252.88,252.71,252.88,22374.0
2024-11-01 14:40:00,252.88,252.88,252.72,252.76,25754.0,252.88,252.88,252.72,252.76,25754.0
2024-11-01 14:45:00,252.75,252.85,252.74,252.84,14651.0,252.75,252.85,252.74,252.84,14651.0
2024-11-01 14:50:00,252.84,252.84,252.79,252.81,15514.0,252.84,252.84,252.79,252.81,15514.0
2024-11-01 14:55:00,252.81,252.81,252.7,252.72,19490.0,252.81,252.81,252.7,252.72,19490.0
2024-11-01 15:00:00,252.72,252.74,252.53,252.55,24219.0,252.72,252.74,252.53,252.55,24219.0
2024-11-01 15:05:00,252.56,252.71,252.51,252.71,19342.0,252.56,252.71,252.51,252.71,19342.0
2024-11-01 15:10:00,252.71,252.79,252.66,252.75,22631.0,252.71,252.79,252.66,252.75,22631.0
2024-11-01 15:15:00,252.75,252.75,252.61,252.62,47105.0,252.75,252.75,252.61,252.62,47105.0
2024-11-01 15:20:00,252.63,252.7,252.6,252.61,16828.0,252.63,252.7,252.6,252.61,16828.0
2024-11-01 15:25:00,252.61,252.61,252.43,252.47,25006.0,252.61,252.61,252.43,252.47,25006.0
2024-11-01 15:30:00,252.47,252.58,252.47,252.57,26878.0,252.47,252.58,252.47,252.57,26878.0
2024-11-01 15:35:00,252.57,252.61,252.53,252.56,32503.0,252.57,252.61,252.53,252.56,32503.0
2024-11-01 15:40:00,252.56,252.68,252.55,252.61,35816.0,252.56,252.68,252.55,252.61,35816.0
2024-11-01 15:45:00,252.62,252.62,252.52,252.52,93941.0,252.62,252.62,252.52,252.52,93941.0
2024-11-01 15:50:00,252.53,252.55,252.45,252.55,145366.0,252.53,252.55,252.45,252.55,145366.0
2024-11-01 15:55:00,252.54,252.58,252.49,252.49,338709.0,252.54,252.58,252.49,252.49,338709.0
2024-11-04 09:30:00,253.32,253.38,253.23,253.23,120328.0,253.32,253.38,253.23,253.23,120328.0
2024-11-04 09:35:00,253.25,253.28,252.84,252.99,104933.0,253.25,253.28,252.84,252.99,104933.0
2024-11-04 09:40:00,252.99,253.58,252.93,253.54,129805.0,252.99,253.58,252.93,253.54,129805.0
2024-11-04 09:45:00,253.55,253.56,253.21,253.25,17639.0,253.55,253.56,253.21,253.25,17639.0
2024-11-04 09:50:00,253.23,253.4,253.14,253.33,49336.0,253.23,253.4,253.14,253.33,49336.0
2024-11-04 09:55:00,253.32,253.46,253.29,253.36,51700.0,253.32,253.46,253.29,253.36,51700.0
2024-11-04 10:00:00,253.36,253.42,253.22,253.27,36194.0,253.36,253.42,253.22,253.27,36194.0
2024-11-04 10:05:00,253.27,253.38,253.16,253.32,42946.0,253.27,253.38,253.16,253.32,42946.0
2024-11-04 10:10:00,253.37,253.52,253.31,253.46,16732.0,253.37,253.52,253.31,253.46,16732.0
2024-11-04 10:15:00,253.48,253.53,253.43,253.53,39555.0,253.48,253.53,253.43,253.53,39555.0
2024-11-04 10:20:00,253.53,253.56,253.25,253.35,22234.0,253.53,253.56,253.25,253.35,22234.0
2024-11-04 10:25:00,253.39,253.39,253.18,253.2,16764.0,253.39,253.39,253.18,253.2,16764.0
2024-11-04 10:30:00,253.22,253.22,252.94,252.94,47494.0,253.22,253.22,252.94,252.94,47494.0
2024-11-04 10:35:00,252.91,253.14,252.85,253.08,40310.0,252.91,253.14,252.85,253.08,40310.0
2024-11-04 10:40:00,253.1,253.31,253.0,253.2,45161.0,253.1,253.31,253.0,253.2,45161.0
2024-11-04 10:45:00,253.22,253.22,253.0,253.08,26344.0,253.22,253.22,253.0,253.08,26344.0
2024-11-04 10:50:00,253.08,253.12,252.99,253.06,24503.0,253.08,253.12,252.99,253.06,24503.0
2024-11-04 10:55:00,253.07,253.08,252.83,252.92,45720.0,253.07,253.08,252.83,252.92,45720.0
2024-11-04 11:00:00,252.92,252.94,252.71,252.71,40591.0,252.92,252.94,252.71,252.71,40591.0
2024-11-04 11:05:00,252.73,252.79,252.63,252.75,43163.0,252.73,252.79,252.63,252.75,43163.0
2024-11-04 11:10:00,252.75,252.83,252.62,252.63,29314.0,252.75,252.83,252.62,252.63,29314.0
2024-11-04 11:15:00,252.63,252.78,252.58,252.72,16092.0,252.63,252.78,252.58,252.72,16092.0
2024-11-04 11:20:00,252.71,252.82,252.65,252.81,26420.0,252.71,252.82,252.65,252.81,26420.0
2024-11-04 11:25:00,252.8,252.89,252.76,252.87,11859.0,252.8,252.89,252.76,252.87,11859.0
2024-11-04 11:30:00,252.85,252.95,252.81,252.82,45607.0,252.85,252.95,252.81,252.82,45607.0
2024-11-04 11:35:00,252.81,252.93,252.8,252.89,13557.0,252.81,252.93,252.8,252.89,13557.0
2024-11-04 11:40:00,252.87,252.91,252.59,252.61,31012.0,252.87,252.91,252.59,252.61,31012.0
2024-11-04 11:45:00,252.6,252.64,252.46,252.47,52215.0,252.6,252.64,252.46,252.47,52215.0
2024-11-04 11:50:00,252.47,252.51,252.43,252.43,75403.0,252.47,252.51,252.43,252.43,75403.0
2024-11-04 11:55:00,252.42,252.55,252.33,252.52,162180.0,252.42,252.55,252.33,252.52,162180.0
2024-11-04 12:00:00,252.52,252.6,252.43,252.43,44944.0,252.52,252.6,252.43,252.43,44944.0
2024-11-04 12:05:00,252.44,252.47,252.37,252.46,21136.0,252.44,252.47,252.37,252.46,21136.0
2024-11-04 12:10:00,252.44,252.57,252.27,252.56,50304.0,252.44,252.57,252.27,252.56,50304.0
2024-11-04 12:15:00,252.57,252.69,252.52,252.66,49790.0,252.57,252.69,252.52,252.66,49790.0
2024-11-04 12:20:00,252.67,252.75,252.65,252.74,52986.0,252.67,252.75,252.65,252.74,52986.0
2024-11-04 12:25:00,252.74,252.88,252.72,252.85,15692.0,252.74,252.88,252.72,252.85,15692.0
2024-11-04 12:30:00,252.87,252.87,252.71,252.72,17873.0,252.87,252.87,252.71,252.72,17873.0
2024-11-04 12:35:00,252.72,252.79,252.72,252.78,13912.0,252.72,252.79,252.72,252.78,13912.0
2024-11-04 12:40:00,252.77,252.79,252.66,252.7,81171.0,252.77,252.79,252.66,252.7,81171.0
2024-11-04 12:45:00,252.7,252.71,252.61,252.67,33185.0,252.7,252.71,252.61,252.67,33185.0
2024-11-04 12:50:00,252.69,252.87,252.69,252.87,28022.0,252.69,252.87,252.69,252.87,28022.0
2024-11-04 12:55:00,252.85,252.9,252.76,252.88,14537.0,252.85,252.9,252.76,252.88,14537.0
2024-11-04 13:00:00,252.9,252.92,252.76,252.8,11169.0,252.9,252.92,252.76,252.8,11169.0
2024-11-04 13:05:00,252.82,252.82,252.64,252.68,15935.0,252.82,252.82,252.64,252.68,15935.0
2024-11-04 13:10:00,252.69,252.84,252.66,252.8,14289.0,252.69,252.84,252.66,252.8,14289.0
2024-11-04 13:15:00,252.75,252.9,252.74,252.88,10022.0,252.75,252.9,252.74,252.88,10022.0
2024-11-04 13:20:00,252.88,252.88,252.73,252.82,9065.0,252.88,252.88,252.73,252.82,9065.0
2024-11-04 13:25:00,252.82,252.9,252.73,252.77,19537.0,252.82,252.9,252.73,252.77,19537.0
2024-11-04 13:30:00,252.77,252.86,252.75,252.86,7338.0,252.77,252.86,252.75,252.86,7338.0
2024-11-04 13:35:00,252.86,252.98,252.85,252.97,25554.0,252.86,252.98,252.85,252.97,25554.0
2024-11-04 13:40:00,252.97,252.98,252.84,252.86,49433.0,252.97,252.98,252.84,252.86,49433.0
2024-11-04 13:45:00,252.85,252.85,252.79,252.85,44444.0,252.85,252.85,252.79,252.85,44444.0
2024-11-04 13:50:00,252.84,252.89,252.78,252.88,10126.0,252.84,252.89,252.78,252.88,10126.0
2024-11-04 13:55:00,252.88,252.9,252.8,252.87,62329.0,252.88,252.9,252.8,252.87,62329.0
2024-11-04 14:00:00,252.88,252.94,252.88,252.89,22194.0,252.88,252.94,252.88,252.89,22194.0
2024-11-04 14:05:00,252.89,252.99,252.89,252.96,15328.0,252.89,252.99,252.89,252.96,15328.0
2024-11-04 14:10:00,252.96,252.97,252.83,252.88,11661.0,252.96,252.97,252.83,252.88,11661.0
2024-11-04 14:15:00,252.89,252.93,252.83,252.84,7459.0,252.89,252.93,252.83,252.84,7459.0
2024-11-04 14:20:00,252.86,252.88,252.82,252.84,35399.0,252.86,252.88,252.82,252.84,35399.0
2024-11-04 14:25:00,252.84,252.87,252.82,252.83,30212.0,252.84,252.87,252.82,252.83,30212.0
2024-11-04 14:30:00,252.82,252.95,252.79,252.94,11076.0,252.82,252.95,252.79,252.94,11076.0
2024-11-04 14:35:00,252.94,253.01,252.94,253.01,15746.0,252.94,253.01,252.94,253.01,15746.0
2024-11-04 14:40:00,253.0,253.02,252.91,252.94,9596.0,253.0,253.02,252.91,252.94,9596.0
2024-11-04 14:45:00,252.94,252.97,252.92,252.97,12970.0,252.94,252.97,252.92,252.97,12970.0
2024-11-04 14:50:00,252.98,253.0,252.91,252.91,13772.0,252.98,253.0,252.91,252.91,13772.0
2024-11-04 14:55:00,252.9,252.98,252.9,252.9,25419.0,252.9,252.98,252.9,252.9,25419.0
2024-11-04 15:00:00,252.89,252.89,252.78,252.8,11390.0,252.89,252.89,252.78,252.8,11390.0
2024-11-04 15:05:00,252.79,252.8,252.74,252.79,14156.0,252.79,252.8,252.74,252.79,14156.0
2024-11-04 15:10:00,252.76,252.79,252.72,252.79,9684.0,252.76,252.79,252.72,252.79,9684.0
2024-11-04 15:15:00,252.77,252.83,252.75,252.83,18447.0,252.77,252.83,252.75,252.83,18447.0
2024-11-04 15:20:00,252.84,252.86,252.79,252.81,12997.0,252.84,252.86,252.79,252.81,12997.0
2024-11-04 15:25:00,252.82,252.93,252.82,252.91,19078.0,252.82,252.93,252.82,252.91,19078.0
2024-11-04 15:30:00,252.91,252.94,252.87,252.87,25384.0,252.91,252.94,252.87,252.87,25384.0
2024-11-04 15:35:00,252.87,252.89,252.74,252.75,29473.0,252.87,252.89,252.74,252.75,29473.0
2024-11-04 15:40:00,252.75,252.83,252.73,252.82,37766.0,252.75,252.83,252.73,252.82,37766.0
2024-11-04 15:45:00,252.81,252.83,252.77,252.78,95428.0,252.81,252.83,252.77,252.78,95428.0
2024-11-04 15:50:00,252.78,252.83,252.74,252.81,143384.0,252.78,252.83,252.74,252.81,143384.0
2024-11-04 15:55:00,252.81,252.88,252.8,252.83,134594.0,252.81,252.88,252.8,252.83,134594.0
2024-11-05 09:30:00,253.78,253.97,253.71,253.95,124074.0,253.78,253.97,253.71,253.95,124074.0
2024-11-05 09:35:00,253.95,253.99,253.76,253.8,56232.0,253.95,253.99,253.76,253.8,56232.0
2024-11-05 09:40:00,253.75,253.75,253.44,253.52,65293.0,253.75,253.75,253.44,253.52,65293.0
2024-11-05 09:45:00,253.52,253.52,253.2,253.4,57301.0,253.52,253.52,253.2,253.4,57301.0
2024-11-05 09:50:00,253.4,253.49,253.31,253.49,45551.0,253.4,253.49,253.31,253.49,45551.0
2024-11-05 09:55:00,253.5,253.71,253.46,253.67,33627.0,253.5,253.71,253.46,253.67,33627.0
2024-11-05 10:00:00,253.64,253.66,253.07,253.23,72725.0,253.64,253.66,253.07,253.23,72725.0
2024-11-05 10:05:00,253.2,253.2,252.79,252.79,32909.0,253.2,253.2,252.79,252.79,32909.0
2024-11-05 10:10:00,252.78,252.95,252.75,252.87,44927.0,252.78,252.95,252.75,252.87,44927.0
2024-11-05 10:15:00,252.88,252.9,252.65,252.89,44273.0,252.88,252.9,252.65,252.89,44273.0
2024-11-05 10:20:00,252.88,252.89,252.61,252.65,35214.0,252.88,252.89,252.61,252.65,35214.0
2024-11-05 10:25:00,252.67,252.75,252.45,252.51,38382.0,252.67,252.75,252.45,252.51,38382.0
2024-11-05 10:30:00,252.48,252.71,252.41,252.67,93651.0,252.48,252.71,252.41,252.67,93651.0
2024-11-05 10:35:00,252.66,252.77,252.63,252.67,41853.0,252.66,252.77,252.63,252.67,41853.0
2024-11-05 10:40:00,252.67,252.93,252.62,252.88,35493.0,252.67,252.93,252.62,252.88,35493.0
2024-11-05 10:45:00,252.83,253.25,252.82,253.12,54492.0,252.83,253.25,252.82,253.12,54492.0
2024-11-05 10:50:00,253.11,253.15,253.02,253.09,26078.0,253.11,253.15,253.02,253.09,26078.0
2024-11-05 10:55:00,253.1,253.24,253.1,253.23,35816.0,253.1,253.24,253.1,253.23,35816.0
2024-11-05 11:00:00,253.25,253.45,253.21,253.29,44765.0,253.25,253.45,253.21,253.29,44765.0
2024-11-05 11:05:00,253.28,253.31,253.2,253.25,51417.0,253.28,253.31,253.2,253.25,51417.0
2024-11-05 11:10:00,253.22,253.28,253.14,253.22,36877.0,253.22,253.28,253.14,253.22,36877.0
2024-11-05 11:15:00,253.19,253.19,253.06,253.07,17292.0,253.19,253.19,253.06,253.07,17292.0
2024-11-05 11:20:00,253.08,253.15,253.0,253.11,13549.0,253.08,253.15,253.0,253.11,13549.0
2024-11-05 11:25:00,253.11,253.13,252.83,252.84,28891.0,253.11,253.13,252.83,252.84,28891.0
2024-11-05 11:30:00,252.86,252.91,252.79,252.91,8905.0,252.86,252.91,252.79,252.91,8905.0
2024-11-05 11:35:00,252.88,252.91,252.79,252.9,10063.0,252.88,252.91,252.79,252.9,10063.0
2024-11-05 11:40:00,252.91,252.92,252.71,252.87,27601.0,252.91,252.92,252.71,252.87,27601.0
2024-11-05 11:45:00,252.86,253.06,252.84,253.06,12204.0,252.86,253.06,252.84,253.06,12204.0
2024-11-05 11:50:00,253.03,253.14,253.03,253.06,13783.0,253.03,253.14,253.03,253.06,13783.0
2024-11-05 11:55:00,253.05,253.05,252.93,252.94,15208.0,253.05,253.05,252.93,252.94,15208.0
2024-11-05 12:00:00,252.95,253.04,252.89,253.03,21741.0,252.95,253.04,252.89,253.03,21741.0
2024-11-05 12:05:00,253.03,253.06,252.96,253.01,17533.0,253.03,253.06,252.96,253.01,17533.0
2024-11-05 12:10:00,253.04,253.24,253.04,253.22,83794.0,253.04,253.24,253.04,253.22,83794.0
2024-11-05 12:15:00,253.23,253.37,253.21,253.37,19320.0,253.23,253.37,253.21,253.37,19320.0
2024-11-05 12:20:00,253.35,253.39,253.24,253.26,19746.0,253.35,253.39,253.24,253.26,19746.0
2024-11-05 12:25:00,253.25,253.34,253.21,253.34,14107.0,253.25,253.34,253.21,253.34,14107.0
2024-11-05 12:30:00,253.33,253.36,253.25,253.25,44124.0,253.33,253.36,253.25,253.25,44124.0
2024-11-05 12:35:00,253.24,253.27,253.18,253.19,9918.0,253.24,253.27,253.18,253.19,9918.0
2024-11-05 12:40:00,253.19,253.2,253.12,253.2,48799.0,253.19,253.2,253.12,253.2,48799.0
2024-11-05 12:45:00,253.22,253.3,253.18,253.27,12269.0,253.22,253.3,253.18,253.27,12269.0
2024-11-05 12:50:00,253.27,253.28,253.22,253.25,11819.0,253.27,253.28,253.22,253.25,11819.0
2024-11-05 12:55:00,253.27,253.3,253.18,253.22,72788.0,253.27,253.3,253.18,253.22,72788.0
2024-11-05 13:00:00,253.22,253.39,253.22,253.34,33721.0,253.22,253.39,253.22,253.34,33721.0
2024-11-05 13:05:00,253.34,253.4,253.24,253.25,17745.0,253.34,253.4,253.24,253.25,17745.0
2024-11-05 13:10:00,253.24,253.35,253.15,253.19,16995.0,253.24,253.35,253.15,253.19,16995.0
2024-11-05 13:15:00,253.22,253.23,253.1,253.11,11775.0,253.22,253.23,253.1,253.11,11775.0
2024-11-05 13:20:00,253.11,253.14,253.06,253.09,21674.0,253.11,253.14,253.06,253.09,21674.0
2024-11-05 13:25:00,253.07,253.12,253.01,253.1,19149.0,253.07,253.12,253.01,253.1,19149.0
2024-11-05 13:30:00,253.1,253.15,253.04,253.07,18349.0,253.1,253.15,253.04,253.07,18349.0
2024-11-05 13:35:00,253.09,253.1,252.98,253.01,38782.0,253.09,253.1,252.98,253.01,38782.0
2024-11-05 13:40:00,253.02,253.14,253.0,253.14,13577.0,253.02,253.14,253.0,253.14,13577.0
2024-11-05 13:45:00,253.13,253.23,253.12,253.17,33076.0,253.13,253.23,253.12,253.17,33076.0
2024-11-05 13:50:00,253.15,253.22,253.11,253.17,24541.0,253.15,253.22,253.11,253.17,24541.0
2024-11-05 13:55:00,253.17,253.22,253.14,253.15,15177.0,253.17,253.22,253.14,253.15,15177.0
2024-11-05 14:00:00,253.16,253.16,253.03,253.03,19067.0,253.16,253.16,253.03,253.03,19067.0
2024-11-05 14:05:00,253.02,253.08,252.98,253.04,18117.0,253.02,253.08,252.98,253.04,18117.0
2024-11-05 14:10:00,253.05,253.08,253.0,253.05,15003.0,253.05,253.08,253.0,253.05,15003.0
2024-11-05 14:15:00,253.04,253.17,253.03,253.17,24425.0,253.04,253.17,253.03,253.17,24425.0
2024-11-05 14:20:00,253.16,253.17,253.06,253.13,31762.0,253.16,253.17,253.06,253.13,31762.0
2024-11-05 14:25:00,253.14,253.24,253.07,253.09,24833.0,253.14,253.24,253.07,253.09,24833.0
2024-11-05 14:30:00,253.09,253.16,253.04,253.13,16344.0,253.09,253.16,253.04,253.13,16344.0
2024-11-05 14:35:00,253.12,253.14,253.05,253.12,10116.0,253.12,253.14,253.05,253.12,10116.0
2024-11-05 14:40:00,253.13,253.24,253.12,253.23,14869.0,253.13,253.24,253.12,253.23,14869.0
2024-11-05 14:45:00,253.24,253.24,253.16,253.17,21539.0,253.24,253.24,253.16,253.17,21539.0
2024-11-05 14:50:00,253.18,253.24,253.16,253.18,11317.0,253.18,253.24,253.16,253.18,11317.0
2024-11-05 14:55:00,253.2,253.21,253.05,253.08,14621.0,253.2,253.21,253.05,253.08,14621.0
2024-11-05 15:00:00,253.07,253.11,253.01,253.09,16291.0,253.07,253.11,253.01,253.09,16291.0
2024-11-05 15:05:00,253.13,253.17,253.11,253.16,14879.0,253.13,253.17,253.11,253.16,14879.0
2024-11-05 15:10:00,253.16,253.22,253.14,253.2,82858.0,253.16,253.22,253.14,253.2,82858.0
2024-11-05 15:15:00,253.2,253.22,253.17,253.21,60579.0,253.2,253.22,253.17,253.21,60579.0
2024-11-05 15:20:00,253.21,253.24,253.14,253.23,32904.0,253.21,253.24,253.14,253.23,32904.0
2024-11-05 15:25:00,253.23,253.24,253.19,253.22,42808.0,253.23,253.24,253.19,253.22,42808.0
2024-11-05 15:30:00,253.21,253.23,253.14,253.22,29524.0,253.21,253.23,253.14,253.22,29524.0
2024-11-05 15:35:00,253.2,253.22,253.17,253.18,38533.0,253.2,253.22,253.17,253.18,38533.0
2024-11-05 15:40:00,253.18,253.18,253.11,253.14,72371.0,253.18,253.18,253.11,253.14,72371.0
2024-11-05 15:45:00,253.14,253.17,253.09,253.17,42023.0,253.14,253.17,253.09,253.17,42023.0
2024-11-05 15:50:00,253.17,253.28,253.16,253.26,217919.0,253.17,253.28,253.16,253.26,217919.0
2024-11-05 15:55:00,253.26,253.4,253.26,253.34,327039.0,253.26,253.4,253.26,253.34,327039.0
2024-11-06 09:30:00,245.64,245.64,244.99,245.04,907004.0,245.64,245.64,244.99,245.04,907004.0
2024-11-06 09:35:00,245.03,245.65,244.95,245.37,305015.0,245.03,245.65,244.95,245.37,305015.0
2024-11-06 09:40:00,245.36,245.64,245.27,245.59,229679.0,245.36,245.64,245.27,245.59,229679.0
2024-11-06 09:45:00,245.58,245.88,245.17,245.19,261609.0,245.58,245.88,245.17,245.19,261609.0
2024-11-06 09:50:00,245.19,245.35,244.95,245.34,297516.0,245.19,245.35,244.95,245.34,297516.0
2024-11-06 09:55:00,245.36,245.74,245.27,245.63,555020.0,245.36,245.74,245.27,245.63,555020.0
2024-11-06 10:00:00,245.64,245.97,245.45,245.56,429959.0,245.64,245.97,245.45,245.56,429959.0
2024-11-06 10:05:00,245.56,246.12,245.41,246.04,181776.0,245.56,246.12,245.41,246.04,181776.0
2024-11-06 10:10:00,246.04,246.19,245.88,246.1,248262.0,246.04,246.19,245.88,246.1,248262.0
2024-11-06 10:15:00,246.12,246.17,245.79,245.92,163811.0,246.12,246.17,245.79,245.92,163811.0
2024-11-06 10:20:00,245.93,246.41,245.87,246.2,368457.0,245.93,246.41,245.87,246.2,368457.0
2024-11-06 10:25:00,246.17,246.43,246.09,246.42,143164.0,246.17,246.43,246.09,246.42,143164.0
2024-11-06 10:30:00,246.4,246.68,246.27,246.61,137415.0,246.4,246.68,246.27,246.61,137415.0
2024-11-06 10:35:00,246.61,246.98,246.59,246.93,189016.0,246.61,246.98,246.59,246.93,189016.0
2024-11-06 10:40:00,246.93,246.93,246.6,246.67,95685.0,246.93,246.93,246.6,246.67,95685.0
2024-11-06 10:45:00,246.68,246.91,246.68,246.81,98261.0,246.68,246.91,246.68,246.81,98261.0
2024-11-06 10:50:00,246.82,247.1,246.77,246.95,94887.0,246.82,247.1,246.77,246.95,94887.0
2024-11-06 10:55:00,246.95,247.14,246.88,247.13,90970.0,246.95,247.14,246.88,247.13,90970.0
2024-11-06 11:00:00,247.15,247.35,246.93,246.95,183668.0,247.15,247.35,246.93,246.95,183668.0
2024-11-06 11:05:00,246.95,246.97,246.61,246.67,220949.0,246.95,246.97,246.61,246.67,220949.0
2024-11-06 11:10:00,246.68,246.75,246.37,246.47,91194.0,246.68,246.75,246.37,246.47,91194.0
2024-11-06 11:15:00,246.46,246.46,246.14,246.22,70315.0,246.46,246.46,246.14,246.22,70315.0
2024-11-06 11:20:00,246.19,246.23,245.92,246.22,103842.0,246.19,246.23,245.92,246.22,103842.0
2024-11-06 11:25:00,246.23,246.47,246.16,246.41,43150.0,246.23,246.47,246.16,246.41,43150.0
2024-11-06 11:30:00,246.43,246.55,246.25,246.55,72427.0,246.43,246.55,246.25,246.55,72427.0
2024-11-06 11:35:00,246.58,246.62,246.41,246.55,83125.0,246.58,246.62,246.41,246.55,83125.0
2024-11-06 11:40:00,246.55,246.55,246.14,246.19,113800.0,246.55,246.55,246.14,246.19,113800.0
2024-11-06 11:45:00,246.19,246.32,246.16,246.27,130152.0,246.19,246.32,246.16,246.27,130152.0
2024-11-06 11:50:00,246.28,246.39,246.23,246.25,109779.0,246.28,246.39,246.23,246.25,109779.0
2024-11-06 11:55:00,246.24,246.25,246.17,246.22,60132.0,246.24,246.25,246.17,246.22,60132.0
2024-11-06 12:00:00,246.23,246.39,246.06,246.38,68890.0,246.23,246.39,246.06,246.38,68890.0
2024-11-06 12:05:00,246.39,246.42,246.25,246.4,55013.0,246.39,246.42,246.25,246.4,55013.0
2024-11-06 12:10:00,246.41,246.49,246.36,246.44,43208.0,246.41,246.49,246.36,246.44,43208.0
2024-11-06 12:15:00,246.44,246.51,246.25,246.38,100821.0,246.44,246.51,246.25,246.38,100821.0
2024-11-06 12:20:00,246.38,246.5,246.35,246.41,32607.0,246.38,246.5,246.35,246.41,32607.0
2024-11-06 12:25:00,246.43,246.51,246.28,246.3,61082.0,246.43,246.51,246.28,246.3,61082.0
2024-11-06 12:30:00,246.28,246.37,246.15,246.36,45213.0,246.28,246.37,246.15,246.36,45213.0
2024-11-06 12:35:00,246.34,246.34,246.17,246.21,116250.0,246.34,246.34,246.17,246.21,116250.0
2024-11-06 12:40:00,246.21,246.24,246.02,246.06,86607.0,246.21,246.24,246.02,246.06,86607.0
2024-11-06 12:45:00,246.08,246.1,245.91,245.91,133001.0,246.08,246.1,245.91,245.91,133001.0
2024-11-06 12:50:00,245.91,245.92,245.8,245.87,42138.0,245.91,245.92,245.8,245.87,42138.0
2024-11-06 12:55:00,245.85,245.96,245.83,245.94,37181.0,245.85,245.96,245.83,245.94,37181.0
2024-11-06 13:00:00,245.97,246.35,245.91,246.24,118360.0,245.97,246.35,245.91,246.24,118360.0
2024-11-06 13:05:00,246.23,246.27,245.93,245.95,37766.0,246.23,246.27,245.93,245.95,37766.0
2024-11-06 13:10:00,245.95,246.31,245.93,246.25,203776.0,245.95,246.31,245.93,246.25,203776.0
2024-11-06 13:15:00,246.23,246.41,246.19,246.37,46901.0,246.23,246.41,246.19,246.37,46901.0
2024-11-06 13:20:00,246.37,246.53,246.33,246.42,51884.0,246.37,246.53,246.33,246.42,51884.0
2024-11-06 13:25:00,246.44,246.48,246.3,246.41,75085.0,246.44,246.48,246.3,246.41,75085.0
2024-11-06 13:30:00,246.41,246.41,246.23,246.25,44011.0,246.41,246.41,246.23,246.25,44011.0
2024-11-06 13:35:00,246.23,246.23,246.03,246.06,43938.0,246.23,246.23,246.03,246.06,43938.0
2024-11-06 13:40:00,246.06,246.3,246.04,246.29,44903.0,246.06,246.3,246.04,246.29,44903.0
2024-11-06 13:45:00,246.29,246.29,246.17,246.23,31063.0,246.29,246.29,246.17,246.23,31063.0
2024-11-06 13:50:00,246.2,246.3,246.1,246.17,46633.0,246.2,246.3,246.1,246.17,46633.0
2024-11-06 13:55:00,246.17,246.24,246.13,246.16,81189.0,246.17,246.24,246.13,246.16,81189.0
2024-11-06 14:00:00,246.15,246.4,246.13,246.38,36367.0,246.15,246.4,246.13,246.38,36367.0
2024-11-06 14:05:00,246.36,246.42,246.24,246.24,26028.0,246.36,246.42,246.24,246.24,26028.0
2024-11-06 14:10:00,246.26,246.3,246.11,246.26,36030.0,246.26,246.3,246.11,246.26,36030.0
2024-11-06 14:15:00,246.25,246.31,246.2,246.3,32878.0,246.25,246.31,246.2,246.3,32878.0
2024-11-06 14:20:00,246.31,246.32,246.18,246.29,45235.0,246.31,246.32,246.18,246.29,45235.0
2024-11-06 14:25:00,246.29,246.41,246.27,246.35,33942.0,246.29,246.41,246.27,246.35,33942.0
2024-11-06 14:30:00,246.33,246.39,246.31,246.34,21827.0,246.33,246.39,246.31,246.34,21827.0
2024-11-06 14:35:00,246.34,246.41,246.21,246.22,35296.0,246.34,246.41,246.21,246.22,35296.0
2024-11-06 14:40:00,246.22,246.35,246.18,246.22,47867.0,246.22,246.35,246.18,246.22,47867.0
2024-11-06 14:45:00,246.23,246.3,246.2,246.3,75549.0,246.23,246.3,246.2,246.3,75549.0
2024-11-06 14:50:00,246.3,246.35,246.26,246.34,29930.0,246.3,246.35,246.26,246.34,29930.0
2024-11-06 14:55:00,246.33,246.35,246.28,246.32,21037.0,246.33,246.35,246.28,246.32,21037.0
2024-11-06 15:00:00,246.31,246.35,246.23,246.26,139162.0,246.31,246.35,246.23,246.26,139162.0
2024-11-06 15:05:00,246.25,246.25,246.13,246.14,37831.0,246.25,246.25,246.13,246.14,37831.0
2024-11-06 15:10:00,246.13,246.15,246.06,246.08,61696.0,246.13,246.15,246.06,246.08,61696.0
2024-11-06 15:15:00,246.09,246.09,245.96,245.96,56735.0,246.09,246.09,245.96,245.96,56735.0
2024-11-06 15:20:00,245.95,246.01,245.91,245.93,46067.0,245.95,246.01,245.91,245.93,46067.0
2024-11-06 15:25:00,245.93,245.96,245.86,245.88,104518.0,245.93,245.96,245.86,245.88,104518.0
2024-11-06 15:30:00,245.88,245.92,245.76,245.79,84333.0,245.88,245.92,245.76,245.79,84333.0
2024-11-06 15:35:00,245.8,245.82,245.71,245.73,105799.0,245.8,245.82,245.71,245.73,105799.0
2024-11-06 15:40:00,245.73,245.74,245.61,245.63,123451.0,245.73,245.74,245.61,245.63,123451.0
2024-11-06 15:45:00,245.63,245.7,245.58,245.63,117175.0,245.63,245.7,245.58,245.63,117175.0
2024-11-06 15:50:00,245.63,245.8,245.63,245.74,171334.0,245.63,245.8,245.63,245.74,171334.0
2024-11-06 15:55:00,245.74,245.77,245.59,245.71,356689.0,245.74,245.77,245.59,245.71,356689.0
2024-11-07 09:30:00,248.32,248.43,248.15,248.33,398337.0,248.32,248.43,248.15,248.33,398337.0
2024-11-07 09:35:00,248.32,248.48,248.14,248.41,82126.0,248.32,248.48,248.14,248.41,82126.0
2024-11-07 09:40:00,248.39,248.73,248.33,248.39,101984.0,248.39,248.73,248.33,248.39,101984.0
2024-11-07 09:45:00,248.35,248.46,248.27,248.45,54578.0,248.35,248.46,248.27,248.45,54578.0
2024-11-07 09:50:00,248.42,248.78,248.37,248.69,131778.0,248.42,248.78,248.37,248.69,131778.0
2024-11-07 09:55:00,248.71,248.75,248.45,248.49,57207.0,248.71,248.75,248.45,248.49,57207.0
2024-11-07 10:00:00,248.49,248.6,248.34,248.34,73269.0,248.49,248.6,248.34,248.34,73269.0
2024-11-07 10:05:00,248.36,248.81,248.35,248.8,69296.0,248.36,248.81,248.35,248.8,69296.0
2024-11-07 10:10:00,248.82,248.96,248.8,248.9,118026.0,248.82,248.96,248.8,248.9,118026.0
2024-11-07 10:15:00,248.89,248.99,248.68,248.99,81649.0,248.89,248.99,248.68,248.99,81649.0
2024-11-07 10:20:00,248.98,249.11,248.82,249.08,113452.0,248.98,249.11,248.82,249.08,113452.0
2024-11-07 10:25:00,249.08,249.27,249.02,249.18,107330.0,249.08,249.27,249.02,249.18,107330.0
2024-11-07 10:30:00,249.22,249.29,249.15,249.16,62445.0,249.22,249.29,249.15,249.16,62445.0
2024-11-07 10:35:00,249.15,249.15,248.98,249.0,35452.0,249.15,249.15,248.98,249.0,35452.0
2024-11-07 10:40:00,249.0,249.13,248.83,249.13,52975.0,249.0,249.13,248.83,249.13,52975.0
2024-11-07 10:45:00,249.14,249.18,248.9,248.92,95298.0,249.14,249.18,248.9,248.92,95298.0
2024-11-07 10:50:00,248.92,249.07,248.92,249.01,98950.0,248.92,249.07,248.92,249.01,98950.0
2024-11-07 10:55:00,249.02,249.19,248.96,249.16,42783.0,249.02,249.19,248.96,249.16,42783.0
2024-11-07 11:00:00,249.14,249.22,248.93,249.01,133635.0,249.14,249.22,248.93,249.01,133635.0
2024-11-07 11:05:00,249.0,249.02,248.88,248.99,167757.0,249.0,249.02,248.88,248.99,167757.0
2024-11-07 11:10:00,248.98,249.0,248.82,248.97,218509.0,248.98,249.0,248.82,248.97,218509.0
2024-11-07 11:15:00,248.96,249.01,248.65,248.66,45213.0,248.96,249.01,248.65,248.66,45213.0
2024-11-07 11:20:00,248.65,248.76,248.46,248.56,62716.0,248.65,248.76,248.46,248.56,62716.0
2024-11-07 11:25:00,248.58,248.61,248.39,248.51,42512.0,248.58,248.61,248.39,248.51,42512.0
2024-11-07 11:30:00,248.51,248.78,248.51,248.78,24303.0,248.51,248.78,248.51,248.78,24303.0
2024-11-07 11:35:00,248.77,248.87,248.75,248.87,31389.0,248.77,248.87,248.75,248.87,31389.0
2024-11-07 11:40:00,248.89,249.03,248.84,248.96,60548.0,248.89,249.03,248.84,248.96,60548.0
2024-11-07 11:45:00,248.96,248.98,248.7,248.72,28331.0,248.96,248.98,248.7,248.72,28331.0
2024-11-07 11:50:00,248.72,248.82,248.67,248.75,28627.0,248.72,248.82,248.67,248.75,28627.0
2024-11-07 11:55:00,248.74,248.91,248.67,248.83,24762.0,248.74,248.91,248.67,248.83,24762.0
2024-11-07 12:00:00,248.87,248.89,248.73,248.74,21241.0,248.87,248.89,248.73,248.74,21241.0
2024-11-07 12:05:00,248.75,248.95,248.73,248.9,12893.0,248.75,248.95,248.73,248.9,12893.0
2024-11-07 12:10:00,248.9,249.1,248.89,249.09,27351.0,248.9,249.1,248.89,249.09,27351.0
2024-11-07 12:15:00,249.09,249.12,249.02,249.06,55282.0,249.09,249.12,249.02,249.06,55282.0
2024-11-07 12:20:00,249.06,249.21,249.05,249.16,19876.0,249.06,249.21,249.05,249.16,19876.0
2024-11-07 12:25:00,249.17,249.21,249.14,249.19,10144.0,249.17,249.21,249.14,249.19,10144.0
2024-11-07 12:30:00,249.19,249.27,249.11,249.11,15666.0,249.19,249.27,249.11,249.11,15666.0
2024-11-07 12:35:00,249.1,249.24,249.1,249.15,18616.0,249.1,249.24,249.1,249.15,18616.0
2024-11-07 12:40:00,249.15,249.27,249.13,249.22,22517.0,249.15,249.27,249.13,249.22,22517.0
2024-11-07 12:45:00,249.21,249.21,249.09,249.16,25990.0,249.21,249.21,249.09,249.16,25990.0
2024-11-07 12:50:00,249.16,249.3,249.13,249.23,53388.0,249.16,249.3,249.13,249.23,53388.0
2024-11-07 12:55:00,249.24,249.25,249.14,249.2,27465.0,249.24,249.25,249.14,249.2,27465.0
2024-11-07 13:00:00,249.2,249.2,249.02,249.03,22778.0,249.2,249.2,249.02,249.03,22778.0
2024-11-07 13:05:00,249.03,249.14,249.0,249.13,74851.0,249.03,249.14,249.0,249.13,74851.0
2024-11-07 13:10:00,249.13,249.13,248.93,248.95,25419.0,249.13,249.13,248.93,248.95,25419.0
2024-11-07 13:15:00,248.94,248.96,248.88,248.93,23021.0,248.94,248.96,248.88,248.93,23021.0
2024-11-07 13:20:00,248.93,249.07,248.92,249.05,16791.0,248.93,249.07,248.92,249.05,16791.0
2024-11-07 13:25:00,249.05,249.14,249.03,249.11,15150.0,249.05,249.14,249.03,249.11,15150.0
2024-11-07 13:30:00,249.12,249.21,249.11,249.13,43142.0,249.12,249.21,249.11,249.13,43142.0
2024-11-07 13:35:00,249.14,249.15,249.05,249.08,11103.0,249.14,249.15,249.05,249.08,11103.0
2024-11-07 13:40:00,249.07,249.07,248.98,249.0,42095.0,249.07,249.07,248.98,249.0,42095.0
2024-11-07 13:45:00,249.0,249.0,248.82,248.84,34998.0,249.0,249.0,248.82,248.84,34998.0
2024-11-07 13:50:00,248.84,248.84,248.71,248.76,41272.0,248.84,248.84,248.71,248.76,41272.0
2024-11-07 13:55:00,248.74,248.83,248.7,248.8,67695.0,248.74,248.83,248.7,248.8,67695.0
2024-11-07 14:00:00,248.84,249.04,248.27,248.27,64054.0,248.84,249.04,248.27,248.27,64054.0
2024-11-07 14:05:00,248.27,248.67,248.2,248.49,44301.0,248.27,248.67,248.2,248.49,44301.0
2024-11-07 14:10:00,248.48,248.68,248.32,248.59,39520.0,248.48,248.68,248.32,248.59,39520.0
2024-11-07 14:15:00,248.61,248.72,248.45,248.58,77769.0,248.61,248.72,248.45,248.58,77769.0
2024-11-07 14:20:00,248.6,248.6,248.35,248.45,65588.0,248.6,248.6,248.35,248.45,65588.0
2024-11-07 14:25:00,248.43,248.55,248.35,248.38,32397.0,248.43,248.55,248.35,248.38,32397.0
2024-11-07 14:30:00,248.43,248.81,248.4,248.71,40045.0,248.43,248.81,248.4,248.71,40045.0
2024-11-07 14:35:00,248.77,248.86,248.71,248.74,71322.0,248.77,248.86,248.71,248.74,71322.0
2024-11-07 14:40:00,248.73,248.73,248.12,248.45,90413.0,248.73,248.73,248.12,248.45,90413.0
2024-11-07 14:45:00,248.44,248.78,248.43,248.72,34014.0,248.44,248.78,248.43,248.72,34014.0
2024-11-07 14:50:00,248.71,248.9,248.55,248.6,49948.0,248.71,248.9,248.55,248.6,49948.0
2024-11-07 14:55:00,248.69,248.8,248.65,248.78,66634.0,248.69,248.8,248.65,248.78,66634.0
2024-11-07 15:00:00,248.77,249.27,248.62,249.23,95000.0,248.77,249.27,248.62,249.23,95000.0
2024-11-07 15:05:00,249.25,249.48,249.11,249.36,88151.0,249.25,249.48,249.11,249.36,88151.0
2024-11-07 15:10:00,249.38,249.77,249.36,249.73,208504.0,249.38,249.77,249.36,249.73,208504.0
2024-11-07 15:15:00,249.72,250.04,249.72,249.96,151748.0,249.72,250.04,249.72,249.96,151748.0
2024-11-07 15:20:00,249.96,250.24,249.91,250.17,124501.0,249.96,250.24,249.91,250.17,124501.0
2024-11-07 15:25:00,250.19,250.19,249.92,249.95,83836.0,250.19,250.19,249.92,249.95,83836.0
2024-11-07 15:30:00,249.95,250.08,249.9,249.96,73023.0,249.95,250.08,249.9,249.96,73023.0
2024-11-07 15:35:00,249.97,250.02,249.8,249.91,68706.0,249.97,250.02,249.8,249.91,68706.0
2024-11-07 15:40:00,249.9,249.9,249.55,249.59,96680.0,249.9,249.9,249.55,249.59,96680.0
2024-11-07 15:45:00,249.6,249.69,249.46,249.59,95369.0,249.6,249.69,249.46,249.59,95369.0
2024-11-07 15:50:00,249.58,249.7,249.52,249.56,142583.0,249.58,249.7,249.52,249.56,142583.0
2024-11-07 15:55:00,249.58,249.73,249.58,249.68,250237.0,249.58,249.73,249.58,249.68,250237.0
2024-11-08 09:30:00,249.07,249.35,249.0,249.0,132666.0,249.07,249.35,249.0,249.0,132666.0
2024-11-08 09:35:00,248.97,249.21,248.77,248.8,83990.0,248.97,249.21,248.77,248.8,83990.0
2024-11-08 09:40:00,248.81,248.95,248.56,248.56,98753.0,248.81,248.95,248.56,248.56,98753.0
2024-11-08 09:45:00,248.52,248.59,248.21,248.58,114953.0,248.52,248.59,248.21,248.58,114953.0
2024-11-08 09:50:00,248.52,248.74,248.44,248.68,38657.0,248.52,248.74,248.44,248.68,38657.0
2024-11-08 09:55:00,248.7,248.8,248.52,248.56,25492.0,248.7,248.8,248.52,248.56,25492.0
2024-11-08 10:00:00,248.51,248.64,248.43,248.6,51883.0,248.51,248.64,248.43,248.6,51883.0
2024-11-08 10:05:00,248.57,248.57,248.01,248.05,64166.0,248.57,248.57,248.01,248.05,64166.0
2024-11-08 10:10:00,248.04,248.24,247.87,248.03,102165.0,248.04,248.24,247.87,248.03,102165.0
2024-11-08 10:15:00,248.03,248.14,247.83,248.01,56295.0,248.03,248.14,247.83,248.01,56295.0
2024-11-08 10:20:00,248.03,248.4,248.03,248.31,53848.0,248.03,248.4,248.03,248.31,53848.0
2024-11-08 10:25:00,248.33,248.59,248.33,248.46,48939.0,248.33,248.59,248.33,248.46,48939.0
2024-11-08 10:30:00,248.43,248.7,248.42,248.68,112861.0,248.43,248.7,248.42,248.68,112861.0
2024-11-08 10:35:00,248.65,248.71,248.44,248.45,33315.0,248.65,248.71,248.44,248.45,33315.0
2024-11-08 10:40:00,248.43,248.52,248.28,248.33,66173.0,248.43,248.52,248.28,248.33,66173.0
2024-11-08 10:45:00,248.32,248.38,248.26,248.32,22625.0,248.32,248.38,248.26,248.32,22625.0
2024-11-08 10:50:00,248.28,248.28,248.07,248.13,82614.0,248.28,248.28,248.07,248.13,82614.0
2024-11-08 10:55:00,248.14,248.31,248.07,248.21,81227.0,248.14,248.31,248.07,248.21,81227.0
2024-11-08 11:00:00,248.19,248.2,248.05,248.11,31668.0,248.19,248.2,248.05,248.11,31668.0
2024-11-08 11:05:00,248.11,248.19,248.0,248.06,45557.0,248.11,248.19,248.0,248.06,45557.0
2024-11-08 11:10:00,248.06,248.17,248.0,248.07,27553.0,248.06,248.17,248.0,248.07,27553.0
2024-11-08 11:15:00,248.05,248.17,247.99,248.04,40978.0,248.05,248.17,247.99,248.04,40978.0
2024-11-08 11:20:00,248.04,248.13,247.94,248.02,85698.0,248.04,248.13,247.94,248.02,85698.0
2024-11-08 11:25:00,248.01,248.18,247.96,248.16,63726.0,248.01,248.18,247.96,248.16,63726.0
2024-11-08 11:30:00,248.18,248.37,248.1,248.11,190240.0,248.18,248.37,248.1,248.11,190240.0
2024-11-08 11:35:00,248.11,248.11,247.87,248.0,70875.0,248.11,248.11,247.87,248.0,70875.0
2024-11-08 11:40:00,248.0,248.24,247.93,248.24,27046.0,248.0,248.24,247.93,248.24,27046.0
2024-11-08 11:45:00,248.24,248.31,248.24,248.25,82473.0,248.24,248.31,248.24,248.25,82473.0
2024-11-08 11:50:00,248.25,248.26,248.14,248.18,59718.0,248.25,248.26,248.14,248.18,59718.0
2024-11-08 11:55:00,248.18,248.21,247.78,247.8,86397.0,248.18,248.21,247.78,247.8,86397.0
2024-11-08 12:00:00,247.84,248.08,247.84,247.95,53173.0,247.84,248.08,247.84,247.95,53173.0
2024-11-08 12:05:00,247.94,248.16,247.94,248.11,37689.0,247.94,248.16,247.94,248.11,37689.0
2024-11-08 12:10:00,248.11,248.2,248.06,248.16,21648.0,248.11,248.2,248.06,248.16,21648.0
2024-11-08 12:15:00,248.16,248.29,248.14,248.21,27982.0,248.16,248.29,248.14,248.21,27982.0
2024-11-08 12:20:00,248.2,248.28,248.1,248.26,53771.0,248.2,248.28,248.1,248.26,53771.0
2024-11-08 12:25:00,248.22,248.3,248.11,248.12,82398.0,248.22,248.3,248.11,248.12,82398.0
2024-11-08 12:30:00,248.12,248.27,248.05,248.24,40841.0,248.12,248.27,248.05,248.24,40841.0
2024-11-08 12:35:00,248.24,248.25,248.03,248.09,29184.0,248.24,248.25,248.03,248.09,29184.0
2024-11-08 12:40:00,248.09,248.13,248.02,248.08,24520.0,248.09,248.13,248.02,248.08,24520.0
2024-11-08 12:45:00,248.04,248.21,248.03,248.2,23257.0,248.04,248.21,248.03,248.2,23257.0
2024-11-08 12:50:00,248.19,248.25,248.14,248.25,38972.0,248.19,248.25,248.14,248.25,38972.0
2024-11-08 12:55:00,248.25,248.3,248.22,248.25,26410.0,248.25,248.3,248.22,248.25,26410.0
2024-11-08 13:00:00,248.26,248.3,248.15,248.26,36718.0,248.26,248.3,248.15,248.26,36718.0
2024-11-08 13:05:00,248.27,248.32,248.24,248.3,111963.0,248.27,248.32,248.24,248.3,111963.0
2024-11-08 13:10:00,248.29,248.3,248.22,248.26,40185.0,248.29,248.3,248.22,248.26,40185.0
2024-11-08 13:15:00,248.27,248.3,248.16,248.21,13529.0,248.27,248.3,248.16,248.21,13529.0
2024-11-08 13:20:00,248.22,248.3,248.22,248.27,119114.0,248.22,248.3,248.22,248.27,119114.0
2024-11-08 13:25:00,248.24,248.25,248.13,248.13,18383.0,248.24,248.25,248.13,248.13,18383.0
2024-11-08 13:30:00,248.13,248.17,248.0,248.11,66504.0,248.13,248.17,248.0,248.11,66504.0
2024-11-08 13:35:00,248.09,248.09,247.9,247.91,27363.0,248.09,248.09,247.9,247.91,27363.0
2024-11-08 13:40:00,247.9,248.0,247.86,247.93,49586.0,247.9,248.0,247.86,247.93,49586.0
2024-11-08 13:45:00,247.92,247.97,247.88,247.92,19526.0,247.92,247.97,247.88,247.92,19526.0
2024-11-08 13:50:00,247.92,247.98,247.88,247.9,46910.0,247.92,247.98,247.88,247.9,46910.0
2024-11-08 13:55:00,247.91,248.0,247.89,247.97,45530.0,247.91,248.0,247.89,247.97,45530.0
2024-11-08 14:00:00,247.97,248.02,247.91,247.94,99079.0,247.97,248.02,247.91,247.94,99079.0
2024-11-08 14:05:00,247.95,248.03,247.9,247.98,34745.0,247.95,248.03,247.9,247.98,34745.0
2024-11-08 14:10:00,247.98,247.98,247.86,247.87,44656.0,247.98,247.98,247.86,247.87,44656.0
2024-11-08 14:15:00,247.87,247.96,247.85,247.88,51255.0,247.87,247.96,247.85,247.88,51255.0
2024-11-08 14:20:00,247.88,247.91,247.8,247.91,35531.0,247.88,247.91,247.8,247.91,35531.0
2024-11-08 14:25:00,247.9,247.92,247.85,247.88,24366.0,247.9,247.92,247.85,247.88,24366.0
2024-11-08 14:30:00,247.89,248.01,247.87,247.97,14552.0,247.89,248.01,247.87,247.97,14552.0
2024-11-08 14:35:00,247.96,248.09,247.96,248.06,21098.0,247.96,248.09,247.96,248.06,21098.0
2024-11-08 14:40:00,248.05,248.11,248.02,248.06,28613.0,248.05,248.11,248.02,248.06,28613.0
2024-11-08 14:45:00,248.03,248.15,248.03,248.15,47811.0,248.03,248.15,248.03,248.15,47811.0
2024-11-08 14:50:00,248.16,248.16,248.07,248.13,23871.0,248.16,248.16,248.07,248.13,23871.0
2024-11-08 14:55:00,248.12,248.22,248.12,248.19,56691.0,248.12,248.22,248.12,248.19,56691.0
2024-11-08 15:00:00,248.17,248.25,248.11,248.14,97543.0,248.17,248.25,248.11,248.14,97543.0
2024-11-08 15:05:00,248.14,248.3,248.13,248.2,88774.0,248.14,248.3,248.13,248.2,88774.0
2024-11-08 15:10:00,248.18,248.2,248.07,248.15,60649.0,248.18,248.2,248.07,248.15,60649.0
2024-11-08 15:15:00,248.15,248.19,248.14,248.18,38411.0,248.15,248.19,248.14,248.18,38411.0
2024-11-08 15:20:00,248.19,248.3,248.19,248.29,40924.0,248.19,248.3,248.19,248.29,40924.0
2024-11-08 15:25:00,248.28,248.28,248.18,248.27,22065.0,248.28,248.28,248.18,248.27,22065.0
2024-11-08 15:30:00,248.28,248.28,248.21,248.21,41131.0,248.28,248.28,248.21,248.21,41131.0
2024-11-08 15:35:00,248.22,248.25,248.15,248.25,21807.0,248.22,248.25,248.15,248.25,21807.0
2024-11-08 15:40:00,248.25,248.29,248.18,248.19,52885.0,248.25,248.29,248.18,248.19,52885.0
2024-11-08 15:45:00,248.19,248.23,248.14,248.17,104581.0,248.19,248.23,248.14,248.17,104581.0
2024-11-08 15:50:00,248.16,248.18,248.08,248.13,142681.0,248.16,248.18,248.08,248.13,142681.0
2024-11-08 15:55:00,248.12,248.12,247.97,247.99,242073.0,248.12,248.12,247.97,247.99,242073.0
2024-11-11 09:30:00,242.74,242.74,242.15,242.16,444736.0,242.74,242.74,242.15,242.16,444736.0
2024-11-11 09:35:00,242.17,242.44,242.06,242.12,329123.0,242.17,242.44,242.06,242.12,329123.0
2024-11-11 09:40:00,242.08,242.28,241.72,241.94,202024.0,242.08,242.28,241.72,241.94,202024.0
2024-11-11 09:45:00,241.96,242.4,241.86,242.3,208737.0,241.96,242.4,241.86,242.3,208737.0
2024-11-11 09:50:00,242.27,242.49,242.12,242.15,236957.0,242.27,242.49,242.12,242.15,236957.0
2024-11-11 09:55:00,242.16,242.29,242.04,242.18,161584.0,242.16,242.29,242.04,242.18,161584.0
2024-11-11 10:00:00,242.16,242.52,242.16,242.43,177274.0,242.16,242.52,242.16,242.43,177274.0
2024-11-11 10:05:00,242.38,242.5,242.14,242.17,176082.0,242.38,242.5,242.14,242.17,176082.0
2024-11-11 10:10:00,242.16,242.23,241.99,242.01,153625.0,242.16,242.23,241.99,242.01,153625.0
2024-11-11 10:15:00,242.02,242.19,242.0,242.12,178300.0,242.02,242.19,242.0,242.12,178300.0
2024-11-11 10:20:00,242.12,242.15,241.95,241.97,171838.0,242.12,242.15,241.95,241.97,171838.0
2024-11-11 10:25:00,241.96,242.06,241.8,241.93,139346.0,241.96,242.06,241.8,241.93,139346.0
2024-11-11 10:30:00,241.92,241.94,241.53,241.6,156310.0,241.92,241.94,241.53,241.6,156310.0
2024-11-11 10:35:00,241.59,241.72,241.51,241.52,117586.0,241.59,241.72,241.51,241.52,117586.0
2024-11-11 10:40:00,241.52,241.81,241.37,241.73,120206.0,241.52,241.81,241.37,241.73,120206.0
2024-11-11 10:45:00,241.72,241.74,241.52,241.6,113266.0,241.72,241.74,241.52,241.6,113266.0
2024-11-11 10:50:00,241.58,241.61,241.35,241.46,99446.0,241.58,241.61,241.35,241.46,99446.0
2024-11-11 10:55:00,241.44,241.45,241.31,241.42,75471.0,241.44,241.45,241.31,241.42,75471.0
2024-11-11 11:00:00,241.44,241.59,241.34,241.38,149087.0,241.44,241.59,241.34,241.38,149087.0
2024-11-11 11:05:00,241.35,241.4,241.25,241.3,113778.0,241.35,241.4,241.25,241.3,113778.0
2024-11-11 11:10:00,241.3,241.54,241.27,241.5,113250.0,241.3,241.54,241.27,241.5,113250.0
2024-11-11 11:15:00,241.49,241.64,241.38,241.49,99017.0,241.49,241.64,241.38,241.49,99017.0
2024-11-11 11:20:00,241.47,241.58,241.45,241.48,47489.0,241.47,241.58,241.45,241.48,47489.0
2024-11-11 11:25:00,241.47,241.56,241.4,241.5,48579.0,241.47,241.56,241.4,241.5,48579.0
2024-11-11 11:30:00,241.5,241.7,241.4,241.67,63451.0,241.5,241.7,241.4,241.67,63451.0
2024-11-11 11:35:00,241.67,241.76,241.58,241.66,150225.0,241.67,241.76,241.58,241.66,150225.0
2024-11-11 11:40:00,241.65,241.65,241.47,241.52,50123.0,241.65,241.65,241.47,241.52,50123.0
2024-11-11 11:45:00,241.52,241.63,241.47,241.61,93017.0,241.52,241.63,241.47,241.61,93017.0
2024-11-11 11:50:00,241.61,241.68,241.45,241.45,51896.0,241.61,241.68,241.45,241.45,51896.0
2024-11-11 11:55:00,241.45,241.52,241.38,241.47,95337.0,241.45,241.52,241.38,241.47,95337.0
2024-11-11 12:00:00,241.48,241.65,241.44,241.46,62298.0,241.48,241.65,241.44,241.46,62298.0
2024-11-11 12:05:00,241.46,241.53,241.35,241.4,64312.0,241.46,241.53,241.35,241.4,64312.0
2024-11-11 12:10:00,241.4,241.42,241.3,241.35,59747.0,241.4,241.42,241.3,241.35,59747.0
2024-11-11 12:15:00,241.35,241.4,241.3,241.34,73935.0,241.35,241.4,241.3,241.34,73935.0
2024-11-11 12:20:00,241.37,241.4,241.25,241.32,55131.0,241.37,241.4,241.25,241.32,55131.0
2024-11-11 12:25:00,241.32,241.32,241.13,241.19,133396.0,241.32,241.32,241.13,241.19,133396.0
2024-11-11 12:30:00,241.18,241.47,241.16,241.46,56011.0,241.18,241.47,241.16,241.46,56011.0
2024-11-11 12:35:00,241.45,241.54,241.38,241.46,39221.0,241.45,241.54,241.38,241.46,39221.0
2024-11-11 12:40:00,241.45,241.52,241.32,241.33,68391.0,241.45,241.52,241.32,241.33,68391.0
2024-11-11 12:45:00,241.34,241.41,241.3,241.33,72628.0,241.34,241.41,241.3,241.33,72628.0
2024-11-11 12:50:00,241.33,241.39,241.26,241.26,35031.0,241.33,241.39,241.26,241.26,35031.0
2024-11-11 12:55:00,241.27,241.35,241.23,241.24,50740.0,241.27,241.35,241.23,241.24,50740.0
2024-11-11 13:00:00,241.23,241.28,241.16,241.23,52296.0,241.23,241.28,241.16,241.23,52296.0
2024-11-11 13:05:00,241.24,241.31,241.21,241.27,46410.0,241.24,241.31,241.21,241.27,46410.0
2024-11-11 13:10:00,241.27,241.32,241.24,241.25,45614.0,241.27,241.32,241.24,241.25,45614.0
2024-11-11 13:15:00,241.25,241.27,241.12,241.13,48535.0,241.25,241.27,241.12,241.13,48535.0
2024-11-11 13:20:00,241.13,241.21,241.06,241.08,71584.0,241.13,241.21,241.06,241.08,71584.0
2024-11-11 13:25:00,241.09,241.18,241.09,241.14,60825.0,241.09,241.18,241.09,241.14,60825.0
2024-11-11 13:30:00,241.15,241.36,241.12,241.34,274209.0,241.15,241.36,241.12,241.34,274209.0
2024-11-11 13:35:00,241.33,241.6,241.32,241.6,59931.0,241.33,241.6,241.32,241.6,59931.0
2024-11-11 13:40:00,241.59,241.81,241.58,241.79,95994.0,241.59,241.81,241.58,241.79,95994.0
2024-11-11 13:45:00,241.77,241.88,241.75,241.81,89392.0,241.77,241.88,241.75,241.81,89392.0
2024-11-11 13:50:00,241.8,241.83,241.71,241.76,54505.0,241.8,241.83,241.71,241.76,54505.0
2024-11-11 13:55:00,241.76,241.89,241.76,241.86,80848.0,241.76,241.89,241.76,241.86,80848.0
2024-11-11 14:00:00,241.87,242.02,241.86,241.96,83856.0,241.87,242.02,241.86,241.96,83856.0
2024-11-11 14:05:00,241.97,241.99,241.81,241.87,68454.0,241.97,241.99,241.81,241.87,68454.0
2024-11-11 14:10:00,241.87,241.9,241.77,241.87,32016.0,241.87,241.9,241.77,241.87,32016.0
2024-11-11 14:15:00,241.89,241.97,241.88,241.97,38248.0,241.89,241.97,241.88,241.97,38248.0
2024-11-11 14:20:00,241.97,242.0,241.84,241.94,59170.0,241.97,242.0,241.84,241.94,59170.0
2024-11-11 14:25:00,241.94,241.99,241.86,241.86,54160.0,241.94,241.99,241.86,241.86,54160.0
2024-11-11 14:30:00,241.87,241.98,241.86,241.86,24005.0,241.87,241.98,241.86,241.86,24005.0
2024-11-11 14:35:00,241.84,241.86,241.78,241.84,36276.0,241.84,241.86,241.78,241.84,36276.0
2024-11-11 14:40:00,241.84,241.91,241.84,241.89,24590.0,241.84,241.91,241.84,241.89,24590.0
2024-11-11 14:45:00,241.89,241.97,241.88,241.9,25293.0,241.89,241.97,241.88,241.9,25293.0
2024-11-11 14:50:00,241.91,241.94,241.81,241.83,53129.0,241.91,241.94,241.81,241.83,53129.0
2024-11-11 14:55:00,241.84,241.93,241.82,241.88,30092.0,241.84,241.93,241.82,241.88,30092.0
2024-11-11 15:00:00,241.89,242.14,241.89,242.1,36924.0,241.89,242.14,241.89,242.1,36924.0
2024-11-11 15:05:00,242.1,242.19,242.08,242.16,41282.0,242.1,242.19,242.08,242.16,41282.0
2024-11-11 15:10:00,242.16,242.17,242.09,242.16,54057.0,242.16,242.17,242.09,242.16,54057.0
2024-11-11 15:15:00,242.15,242.2,242.12,242.2,31263.0,242.15,242.2,242.12,242.2,31263.0
2024-11-11 15:20:00,242.2,242.24,242.09,242.15,124742.0,242.2,242.24,242.09,242.15,124742.0
2024-11-11 15:25:00,242.15,242.21,242.14,242.16,40120.0,242.15,242.21,242.14,242.16,40120.0
2024-11-11 15:30:00,242.16,242.29,242.15,242.27,49347.0,242.16,242.29,242.15,242.27,49347.0
2024-11-11 15:35:00,242.27,242.32,242.17,242.23,51057.0,242.27,242.32,242.17,242.23,51057.0
2024-11-11 15:40:00,242.23,242.44,242.22,242.43,73947.0,242.23,242.44,242.22,242.43,73947.0
2024-11-11 15:45:00,242.44,242.52,242.42,242.43,72508.0,242.44,242.52,242.42,242.43,72508.0
2024-11-11 15:50:00,242.43,242.5,242.27,242.28,137126.0,242.43,242.5,242.27,242.28,137126.0
2024-11-11 15:55:00,242.27,242.29,242.11,242.11,255668.0,242.27,242.29,242.11,242.11,255668.0
2024-11-12 09:30:00,241.29,241.39,241.0,241.01,268857.0,241.29,241.39,241.0,241.01,268857.0
2024-11-12 09:35:00,241.02,241.66,241.01,241.37,127410.0,241.02,241.66,241.01,241.37,127410.0
2024-11-12 09:40:00,241.35,241.61,241.2,241.48,194480.0,241.35,241.61,241.2,241.48,194480.0
2024-11-12 09:45:00,241.46,241.47,241.19,241.37,61492.0,241.46,241.47,241.19,241.37,61492.0
2024-11-12 09:50:00,241.37,241.41,241.08,241.16,68469.0,241.37,241.41,241.08,241.16,68469.0
2024-11-12 09:55:00,241.16,241.21,241.04,241.04,95033.0,241.16,241.21,241.04,241.04,95033.0
2024-11-12 10:00:00,241.06,241.17,240.56,240.71,158385.0,241.06,241.17,240.56,240.71,158385.0
2024-11-12 10:05:00,240.7,240.9,240.57,240.84,129995.0,240.7,240.9,240.57,240.84,129995.0
2024-11-12 10:10:00,240.83,241.03,240.78,240.94,108053.0,240.83,241.03,240.78,240.94,108053.0
2024-11-12 10:15:00,240.92,241.05,240.9,241.02,105347.0,240.92,241.05,240.9,241.02,105347.0
2024-11-12 10:20:00,241.02,241.07,240.64,240.64,110279.0,241.02,241.07,240.64,240.64,110279.0
2024-11-12 10:25:00,240.62,240.68,240.37,240.42,109738.0,240.62,240.68,240.37,240.42,109738.0
2024-11-12 10:30:00,240.39,240.5,240.24,240.26,101993.0,240.39,240.5,240.24,240.26,101993.0
2024-11-12 10:35:00,240.26,240.27,239.96,239.97,212326.0,240.26,240.27,239.96,239.97,212326.0
2024-11-12 10:40:00,239.98,240.43,239.84,240.2,143505.0,239.98,240.43,239.84,240.2,143505.0
2024-11-12 10:45:00,240.19,240.32,240.06,240.06,125266.0,240.19,240.32,240.06,240.06,125266.0
2024-11-12 10:50:00,240.08,240.1,239.86,239.88,52651.0,240.08,240.1,239.86,239.88,52651.0
2024-11-12 10:55:00,239.89,240.14,239.88,239.94,89339.0,239.89,240.14,239.88,239.94,89339.0
2024-11-12 11:00:00,239.94,240.18,239.89,240.0,63528.0,239.94,240.18,239.89,240.0,63528.0
2024-11-12 11:05:00,239.97,240.39,239.95,240.38,67514.0,239.97,240.39,239.95,240.38,67514.0
2024-11-12 11:10:00,240.37,240.47,240.06,240.06,72300.0,240.37,240.47,240.06,240.06,72300.0
2024-11-12 11:15:00,240.08,240.26,239.99,240.15,79135.0,240.08,240.26,239.99,240.15,79135.0
2024-11-12 11:20:00,240.15,240.35,240.01,240.06,53493.0,240.15,240.35,240.01,240.06,53493.0
2024-11-12 11:25:00,240.05,240.13,239.98,240.01,63181.0,240.05,240.13,239.98,240.01,63181.0
2024-11-12 11:30:00,240.01,240.1,239.95,240.07,73423.0,240.01,240.1,239.95,240.07,73423.0
2024-11-12 11:35:00,240.07,240.17,240.02,240.09,75478.0,240.07,240.17,240.02,240.09,75478.0
2024-11-12 11:40:00,240.1,240.24,240.04,240.14,45372.0,240.1,240.24,240.04,240.14,45372.0
2024-11-12 11:45:00,240.14,240.24,240.08,240.22,26369.0,240.14,240.24,240.08,240.22,26369.0
2024-11-12 11:50:00,240.23,240.25,240.08,240.17,23845.0,240.23,240.25,240.08,240.17,23845.0
2024-11-12 11:55:00,240.17,240.19,240.04,240.16,37038.0,240.17,240.19,240.04,240.16,37038.0
2024-11-12 12:00:00,240.18,240.19,239.78,239.81,134624.0,240.18,240.19,239.78,239.81,134624.0
2024-11-12 12:05:00,239.87,239.89,239.67,239.7,77028.0,239.87,239.89,239.67,239.7,77028.0
2024-11-12 12:10:00,239.69,239.78,239.47,239.48,117526.0,239.69,239.78,239.47,239.48,117526.0
2024-11-12 12:15:00,239.47,239.59,239.39,239.49,97671.0,239.47,239.59,239.39,239.49,97671.0
2024-11-12 12:20:00,239.49,239.56,239.42,239.53,75461.0,239.49,239.56,239.42,239.53,75461.0
2024-11-12 12:25:00,239.54,239.6,239.46,239.52,33195.0,239.54,239.6,239.46,239.52,33195.0
2024-11-12 12:30:00,239.53,239.72,239.47,239.68,78212.0,239.53,239.72,239.47,239.68,78212.0
2024-11-12 12:35:00,239.67,239.82,239.64,239.76,96292.0,239.67,239.82,239.64,239.76,96292.0
2024-11-12 12:40:00,239.73,239.79,239.58,239.59,69115.0,239.73,239.79,239.58,239.59,69115.0
2024-11-12 12:45:00,239.58,239.62,239.5,239.57,66134.0,239.58,239.62,239.5,239.57,66134.0
2024-11-12 12:50:00,239.58,239.92,239.58,239.9,70515.0,239.58,239.92,239.58,239.9,70515.0
2024-11-12 12:55:00,239.91,240.01,239.84,239.85,29282.0,239.91,240.01,239.84,239.85,29282.0
2024-11-12 13:00:00,239.85,240.0,239.83,239.96,36109.0,239.85,240.0,239.83,239.96,36109.0
2024-11-12 13:05:00,239.95,240.08,239.94,240.06,53288.0,239.95,240.08,239.94,240.06,53288.0
2024-11-12 13:10:00,240.06,240.17,240.03,240.17,42873.0,240.06,240.17,240.03,240.17,42873.0
2024-11-12 13:15:00,240.17,240.29,240.11,240.24,35157.0,240.17,240.29,240.11,240.24,35157.0
2024-11-12 13:20:00,240.23,240.23,240.03,240.05,42197.0,240.23,240.23,240.03,240.05,42197.0
2024-11-12 13:25:00,240.05,240.23,240.04,240.07,68724.0,240.05,240.23,240.04,240.07,68724.0
2024-11-12 13:30:00,240.07,240.13,239.85,239.88,98138.0,240.07,240.13,239.85,239.88,98138.0
2024-11-12 13:35:00,239.86,239.97,239.84,239.85,17335.0,239.86,239.97,239.84,239.85,17335.0
2024-11-12 13:40:00,239.84,239.9,239.77,239.88,75045.0,239.84,239.9,239.77,239.88,75045.0
2024-11-12 13:45:00,239.89,239.99,239.8,239.94,50327.0,239.89,239.99,239.8,239.94,50327.0
2024-11-12 13:50:00,239.91,240.05,239.9,240.0,18405.0,239.91,240.05,239.9,240.0,18405.0
2024-11-12 13:55:00,240.0,240.1,239.99,240.01,24029.0,240.0,240.1,239.99,240.01,24029.0
2024-11-12 14:00:00,240.01,240.19,240.01,240.19,57101.0,240.01,240.19,240.01,240.19,57101.0
2024-11-12 14:05:00,240.18,240.18,240.08,240.1,51887.0,240.18,240.18,240.08,240.1,51887.0
2024-11-12 14:10:00,240.09,240.1,239.99,240.03,20542.0,240.09,240.1,239.99,240.03,20542.0
2024-11-12 14:15:00,240.04,240.13,239.98,240.12,87134.0,240.04,240.13,239.98,240.12,87134.0
2024-11-12 14:20:00,240.12,240.23,240.11,240.18,21217.0,240.12,240.23,240.11,240.18,21217.0
2024-11-12 14:25:00,240.16,240.21,240.06,240.11,20836.0,240.16,240.21,240.06,240.11,20836.0
2024-11-12 14:30:00,240.11,240.17,240.05,240.12,37111.0,240.11,240.17,240.05,240.12,37111.0
2024-11-12 14:35:00,240.13,240.15,240.01,240.02,21867.0,240.13,240.15,240.01,240.02,21867.0
2024-11-12 14:40:00,240.02,240.16,240.01,240.13,18275.0,240.02,240.16,240.01,240.13,18275.0
2024-11-12 14:45:00,240.13,240.16,240.07,240.09,23945.0,240.13,240.16,240.07,240.09,23945.0
2024-11-12 14:50:00,240.08,240.08,240.01,240.04,33689.0,240.08,240.08,240.01,240.04,33689.0
2024-11-12 14:55:00,240.06,240.06,239.93,239.95,43449.0,240.06,240.06,239.93,239.95,43449.0
2024-11-12 15:00:00,239.94,240.0,239.78,239.84,27665.0,239.94,240.0,239.78,239.84,27665.0
2024-11-12 15:05:00,239.83,239.87,239.77,239.8,25500.0,239.83,239.87,239.77,239.8,25500.0
2024-11-12 15:10:00,239.79,239.91,239.67,239.91,159937.0,239.79,239.91,239.67,239.91,159937.0
2024-11-12 15:15:00,239.93,239.98,239.91,239.98,111508.0,239.93,239.98,239.91,239.98,111508.0
2024-11-12 15:20:00,239.98,240.03,239.94,240.01,58423.0,239.98,240.03,239.94,240.01,58423.0
2024-11-12 15:25:00,240.0,240.03,239.95,239.96,80846.0,240.0,240.03,239.95,239.96,80846.0
2024-11-12 15:30:00,239.95,240.01,239.88,240.0,261482.0,239.95,240.01,239.88,240.0,261482.0
2024-11-12 15:35:00,239.99,240.07,239.93,240.05,95946.0,239.99,240.07,239.93,240.05,95946.0
2024-11-12 15:40:00,240.05,240.14,240.02,240.13,113284.0,240.05,240.14,240.02,240.13,113284.0
2024-11-12 15:45:00,240.13,240.23,240.13,240.15,97353.0,240.13,240.23,240.13,240.15,97353.0
2024-11-12 15:50:00,240.15,240.2,240.06,240.12,231350.0,240.15,240.2,240.06,240.12,231350.0
2024-11-12 15:55:00,240.12,240.14,240.03,240.05,397681.0,240.12,240.14,240.03,240.05,397681.0
2024-11-13 09:30:00,241.33,241.47,241.08,241.09,155791.0,241.33,241.47,241.08,241.09,155791.0
2024-11-13 09:35:00,241.06,241.1,240.65,240.76,139819.0,241.06,241.1,240.65,240.76,139819.0
2024-11-13 09:40:00,240.79,241.01,240.68,241.0,39634.0,240.79,241.01,240.68,241.0,39634.0
2024-11-13 09:45:00,240.98,240.98,240.58,240.59,30890.0,240.98,240.98,240.58,240.59,30890.0
2024-11-13 09:50:00,240.61,240.61,240.18,240.37,89877.0,240.61,240.61,240.18,240.37,89877.0
2024-11-13 09:55:00,240.38,240.55,240.21,240.28,79961.0,240.38,240.55,240.21,240.28,79961.0
2024-11-13 10:00:00,240.27,240.36,239.95,240.12,127168.0,240.27,240.36,239.95,240.12,127168.0
2024-11-13 10:05:00,240.13,240.14,239.49,239.95,102152.0,240.13,240.14,239.49,239.95,102152.0
2024-11-13 10:10:00,239.94,240.13,239.69,239.74,57020.0,239.94,240.13,239.69,239.74,57020.0
2024-11-13 10:15:00,239.75,240.12,239.72,240.06,42947.0,239.75,240.12,239.72,240.06,42947.0
2024-11-13 10:20:00,240.08,240.11,239.9,240.11,22775.0,240.08,240.11,239.9,240.11,22775.0
2024-11-13 10:25:00,240.1,240.1,239.84,239.84,22735.0,240.1,240.1,239.84,239.84,22735.0
2024-11-13 10:30:00,239.83,240.2,239.83,239.97,32111.0,239.83,240.2,239.83,239.97,32111.0
2024-11-13 10:35:00,239.96,240.12,239.91,239.96,27949.0,239.96,240.12,239.91,239.96,27949.0
2024-11-13 10:40:00,239.92,240.25,239.82,240.19,36363.0,239.92,240.25,239.82,240.19,36363.0
2024-11-13 10:45:00,240.2,240.36,240.08,240.29,53802.0,240.2,240.36,240.08,240.29,53802.0
2024-11-13 10:50:00,240.25,240.55,240.21,240.5,56118.0,240.25,240.55,240.21,240.5,56118.0
2024-11-13 10:55:00,240.55,240.71,240.5,240.59,65649.0,240.55,240.71,240.5,240.59,65649.0
2024-11-13 11:00:00,240.6,240.65,240.4,240.41,61760.0,240.6,240.65,240.4,240.41,61760.0
2024-11-13 11:05:00,240.42,240.56,240.32,240.51,67287.0,240.42,240.56,240.32,240.51,67287.0
2024-11-13 11:10:00,240.53,240.55,240.24,240.28,58668.0,240.53,240.55,240.24,240.28,58668.0
2024-11-13 11:15:00,240.26,240.27,240.05,240.12,37728.0,240.26,240.27,240.05,240.12,37728.0
2024-11-13 11:20:00,240.15,240.17,239.94,239.98,30931.0,240.15,240.17,239.94,239.98,30931.0
2024-11-13 11:25:00,239.97,239.98,239.69,239.69,40126.0,239.97,239.98,239.69,239.69,40126.0
2024-11-13 11:30:00,239.69,239.76,238.92,239.06,150591.0,239.69,239.76,238.92,239.06,150591.0
2024-11-13 11:35:00,239.06,239.3,238.94,239.18,292806.0,239.06,239.3,238.94,239.18,292806.0
2024-11-13 11:40:00,239.18,239.33,239.11,239.19,193297.0,239.18,239.33,239.11,239.19,193297.0
2024-11-13 11:45:00,239.2,239.42,239.17,239.32,76563.0,239.2,239.42,239.17,239.32,76563.0
2024-11-13 11:50:00,239.31,239.31,239.0,239.0,37782.0,239.31,239.31,239.0,239.0,37782.0
2024-11-13 11:55:00,238.98,238.98,238.67,238.76,156383.0,238.98,238.98,238.67,238.76,156383.0
2024-11-13 12:00:00,238.77,238.86,238.54,238.59,80739.0,238.77,238.86,238.54,238.59,80739.0
2024-11-13 12:05:00,238.59,238.74,238.48,238.62,146861.0,238.59,238.74,238.48,238.62,146861.0
2024-11-13 12:10:00,238.62,238.64,238.2,238.44,97725.0,238.62,238.64,238.2,238.44,97725.0
2024-11-13 12:15:00,238.42,238.56,238.39,238.4,36449.0,238.42,238.56,238.39,238.4,36449.0
2024-11-13 12:20:00,238.42,238.44,238.22,238.23,73521.0,238.42,238.44,238.22,238.23,73521.0
2024-11-13 12:25:00,238.23,238.27,238.02,238.1,102692.0,238.23,238.27,238.02,238.1,102692.0
2024-11-13 12:30:00,238.13,238.42,238.13,238.3,75409.0,238.13,238.42,238.13,238.3,75409.0
2024-11-13 12:35:00,238.31,238.49,238.25,238.49,48719.0,238.31,238.49,238.25,238.49,48719.0
2024-11-13 12:40:00,238.5,238.65,238.43,238.43,47623.0,238.5,238.65,238.43,238.43,47623.0
2024-11-13 12:45:00,238.44,238.54,238.38,238.47,100973.0,238.44,238.54,238.38,238.47,100973.0
2024-11-13 12:50:00,238.46,238.69,238.46,238.68,33505.0,238.46,238.69,238.46,238.68,33505.0
2024-11-13 12:55:00,238.68,238.71,238.5,238.55,50593.0,238.68,238.71,238.5,238.55,50593.0
2024-11-13 13:00:00,238.56,238.73,238.44,238.69,38244.0,238.56,238.73,238.44,238.69,38244.0
2024-11-13 13:05:00,238.68,238.69,238.46,238.46,27130.0,238.68,238.69,238.46,238.46,27130.0
2024-11-13 13:10:00,238.48,238.69,238.48,238.64,49078.0,238.48,238.69,238.48,238.64,49078.0
2024-11-13 13:15:00,238.64,238.64,238.52,238.52,24432.0,238.64,238.64,238.52,238.52,24432.0
2024-11-13 13:20:00,238.52,238.56,238.34,238.34,74604.0,238.52,238.56,238.34,238.34,74604.0
2024-11-13 13:25:00,238.37,238.4,238.21,238.28,25306.0,238.37,238.4,238.21,238.28,25306.0
2024-11-13 13:30:00,238.28,238.42,238.28,238.32,48467.0,238.28,238.42,238.28,238.32,48467.0
2024-11-13 13:35:00,238.36,238.6,238.33,238.42,52571.0,238.36,238.6,238.33,238.42,52571.0
2024-11-13 13:40:00,238.4,238.46,238.26,238.36,75228.0,238.4,238.46,238.26,238.36,75228.0
2024-11-13 13:45:00,238.44,238.52,238.2,238.27,33566.0,238.44,238.52,238.2,238.27,33566.0
2024-11-13 13:50:00,238.29,238.59,238.25,238.5,56874.0,238.29,238.59,238.25,238.5,56874.0
2024-11-13 13:55:00,238.5,238.57,238.41,238.47,87084.0,238.5,238.57,238.41,238.47,87084.0
2024-11-13 14:00:00,238.5,238.53,238.35,238.37,69236.0,238.5,238.53,238.35,238.37,69236.0
2024-11-13 14:05:00,238.37,238.44,238.3,238.42,22682.0,238.37,238.44,238.3,238.42,22682.0
2024-11-13 14:10:00,238.4,238.51,238.36,238.48,26551.0,238.4,238.51,238.36,238.48,26551.0
2024-11-13 14:15:00,238.47,238.53,238.38,238.41,22283.0,238.47,238.53,238.38,238.41,22283.0
2024-11-13 14:20:00,238.43,238.54,238.42,238.52,22894.0,238.43,238.54,238.42,238.52,22894.0
2024-11-13 14:25:00,238.52,238.69,238.51,238.63,75061.0,238.52,238.69,238.51,238.63,75061.0
2024-11-13 14:30:00,238.61,238.66,238.54,238.6,39936.0,238.61,238.66,238.54,238.6,39936.0
2024-11-13 14:35:00,238.61,238.64,238.53,238.53,33060.0,238.61,238.64,238.53,238.53,33060.0
2024-11-13 14:40:00,238.51,238.53,238.47,238.53,25586.0,238.51,238.53,238.47,238.53,25586.0
2024-11-13 14:45:00,238.54,238.59,238.4,238.41,38784.0,238.54,238.59,238.4,238.41,38784.0
2024-11-13 14:50:00,238.42,238.42,238.29,238.33,41000.0,238.42,238.42,238.29,238.33,41000.0
2024-11-13 14:55:00,238.33,238.35,238.3,238.32,23728.0,238.33,238.35,238.3,238.32,23728.0
2024-11-13 15:00:00,238.32,238.32,237.85,237.86,78920.0,238.32,238.32,237.85,237.86,78920.0
2024-11-13 15:05:00,237.86,238.02,237.75,237.92,57682.0,237.86,238.02,237.75,237.92,57682.0
2024-11-13 15:10:00,237.92,238.0,237.82,237.97,71691.0,237.92,238.0,237.82,237.97,71691.0
2024-11-13 15:15:00,237.98,238.11,237.94,237.96,54736.0,237.98,238.11,237.94,237.96,54736.0
2024-11-13 15:20:00,237.95,237.96,237.84,237.9,73895.0,237.95,237.96,237.84,237.9,73895.0
2024-11-13 15:25:00,237.89,237.9,237.83,237.85,49715.0,237.89,237.9,237.83,237.85,49715.0
2024-11-13 15:30:00,237.85,237.85,237.68,237.78,73760.0,237.85,237.85,237.68,237.78,73760.0
2024-11-13 15:35:00,237.79,237.95,237.79,237.89,59726.0,237.79,237.95,237.79,237.89,59726.0
2024-11-13 15:40:00,237.88,237.89,237.76,237.81,35568.0,237.88,237.89,237.76,237.81,35568.0
2024-11-13 15:45:00,237.81,237.9,237.77,237.83,63400.0,237.81,237.9,237.77,237.83,63400.0
2024-11-13 15:50:00,237.82,237.85,237.63,237.63,208722.0,237.82,237.85,237.63,237.63,208722.0
2024-11-13 15:55:00,237.64,237.7,237.59,237.64,306866.0,237.64,237.7,237.59,237.64,306866.0
2024-11-14 09:30:00,236.63,236.76,236.43,236.58,302699.0,236.63,236.76,236.43,236.58,302699.0
2024-11-14 09:35:00,236.56,236.89,236.52,236.71,139666.0,236.56,236.89,236.52,236.71,139666.0
2024-11-14 09:40:00,236.69,236.82,236.41,236.48,126874.0,236.69,236.82,236.41,236.48,126874.0
2024-11-14 09:45:00,236.48,236.59,236.29,236.47,82518.0,236.48,236.59,236.29,236.47,82518.0
2024-11-14 09:50:00,236.47,236.64,236.15,236.15,91780.0,236.47,236.64,236.15,236.15,91780.0
2024-11-14 09:55:00,236.15,236.47,236.13,236.3,91654.0,236.15,236.47,236.13,236.3,91654.0
2024-11-14 10:00:00,236.33,236.57,236.22,236.56,113778.0,236.33,236.57,236.22,236.56,113778.0
2024-11-14 10:05:00,236.59,237.07,236.58,237.0,394770.0,236.59,237.07,236.58,237.0,394770.0
2024-11-14 10:10:00,237.0,237.17,236.9,237.0,174492.0,237.0,237.17,236.9,237.0,174492.0
2024-11-14 10:15:00,236.99,237.07,236.79,237.07,212437.0,236.99,237.07,236.79,237.07,212437.0
2024-11-14 10:20:00,237.11,237.32,237.11,237.3,102531.0,237.11,237.32,237.11,237.3,102531.0
2024-11-14 10:25:00,237.31,237.55,237.26,237.33,368124.0,237.31,237.55,237.26,237.33,368124.0
2024-11-14 10:30:00,237.32,237.56,237.32,237.47,80583.0,237.32,237.56,237.32,237.47,80583.0
2024-11-14 10:35:00,237.45,237.45,237.07,237.14,61724.0,237.45,237.45,237.07,237.14,61724.0
2024-11-14 10:40:00,237.13,237.14,236.88,237.03,155489.0,237.13,237.14,236.88,237.03,155489.0
2024-11-14 10:45:00,237.02,237.28,236.97,237.24,38067.0,237.02,237.28,236.97,237.24,38067.0
2024-11-14 10:50:00,237.25,237.31,237.15,237.16,37645.0,237.25,237.31,237.15,237.16,37645.0
2024-11-14 10:55:00,237.16,237.34,237.15,237.31,65348.0,237.16,237.34,237.15,237.31,65348.0
2024-11-14 11:00:00,237.36,237.46,237.22,237.31,101725.0,237.36,237.46,237.22,237.31,101725.0
2024-11-14 11:05:00,237.3,237.48,237.27,237.42,61261.0,237.3,237.48,237.27,237.42,61261.0
2024-11-14 11:10:00,237.45,237.54,237.4,237.4,54857.0,237.45,237.54,237.4,237.4,54857.0
2024-11-14 11:15:00,237.44,237.71,237.42,237.68,61469.0,237.44,237.71,237.42,237.68,61469.0
2024-11-14 11:20:00,237.65,237.82,237.63,237.82,43357.0,237.65,237.82,237.63,237.82,43357.0
2024-11-14 11:25:00,237.84,237.9,237.68,237.81,202004.0,237.84,237.9,237.68,237.81,202004.0
2024-11-14 11:30:00,237.84,237.99,237.79,237.93,87383.0,237.84,237.99,237.79,237.93,87383.0
2024-11-14 11:35:00,237.95,237.97,237.77,237.9,59758.0,237.95,237.97,237.77,237.9,59758.0
2024-11-14 11:40:00,237.9,237.9,237.65,237.72,50086.0,237.9,237.9,237.65,237.72,50086.0
2024-11-14 11:45:00,237.72,237.76,237.58,237.59,23706.0,237.72,237.76,237.58,237.59,23706.0
2024-11-14 11:50:00,237.59,237.73,237.59,237.63,31052.0,237.59,237.73,237.59,237.63,31052.0
2024-11-14 11:55:00,237.64,237.67,237.46,237.65,57206.0,237.64,237.67,237.46,237.65,57206.0
2024-11-14 12:00:00,237.7,237.82,237.7,237.7,32567.0,237.7,237.82,237.7,237.7,32567.0
2024-11-14 12:05:00,237.66,237.77,237.64,237.76,24806.0,237.66,237.77,237.64,237.76,24806.0
2024-11-14 12:10:00,237.75,237.77,237.48,237.51,27183.0,237.75,237.77,237.48,237.51,27183.0
2024-11-14 12:15:00,237.49,237.49,237.33,237.42,32527.0,237.49,237.49,237.33,237.42,32527.0
2024-11-14 12:20:00,237.39,237.39,237.18,237.19,26682.0,237.39,237.39,237.18,237.19,26682.0
2024-11-14 12:25:00,237.19,237.26,237.14,237.17,55643.0,237.19,237.26,237.14,237.17,55643.0
2024-11-14 12:30:00,237.16,237.31,237.14,237.31,21966.0,237.16,237.31,237.14,237.31,21966.0
2024-11-14 12:35:00,237.29,237.36,237.21,237.29,57457.0,237.29,237.36,237.21,237.29,57457.0
2024-11-14 12:40:00,237.26,237.34,237.12,237.12,39942.0,237.26,237.34,237.12,237.12,39942.0
2024-11-14 12:45:00,237.13,237.27,237.05,237.08,36393.0,237.13,237.27,237.05,237.08,36393.0
2024-11-14 12:50:00,237.07,237.44,237.05,237.42,77867.0,237.07,237.44,237.05,237.42,77867.0
2024-11-14 12:55:00,237.42,237.6,237.42,237.55,46403.0,237.42,237.6,237.42,237.55,46403.0
2024-11-14 13:00:00,237.55,237.59,237.42,237.52,27519.0,237.55,237.59,237.42,237.52,27519.0
2024-11-14 13:05:00,237.5,237.57,237.4,237.4,22861.0,237.5,237.57,237.4,237.4,22861.0
2024-11-14 13:10:00,237.4,237.4,237.26,237.32,39237.0,237.4,237.4,237.26,237.32,39237.0
2024-11-14 13:15:00,237.35,237.4,237.23,237.24,24394.0,237.35,237.4,237.23,237.24,24394.0
2024-11-14 13:20:00,237.24,237.24,237.04,237.05,51219.0,237.24,237.24,237.04,237.05,51219.0
2024-11-14 13:25:00,237.05,237.09,237.0,237.08,21015.0,237.05,237.09,237.0,237.08,21015.0
2024-11-14 13:30:00,237.07,237.28,237.05,237.23,15436.0,237.07,237.28,237.05,237.23,15436.0
2024-11-14 13:35:00,237.25,237.27,237.19,237.22,40664.0,237.25,237.27,237.19,237.22,40664.0
2024-11-14 13:40:00,237.22,237.36,237.21,237.33,13442.0,237.22,237.36,237.21,237.33,13442.0
2024-11-14 13:45:00,237.31,237.35,237.19,237.2,40382.0,237.31,237.35,237.19,237.2,40382.0
2024-11-14 13:50:00,237.22,237.35,237.22,237.34,22896.0,237.22,237.35,237.22,237.34,22896.0
2024-11-14 13:55:00,237.34,237.36,237.24,237.26,34375.0,237.34,237.36,237.24,237.26,34375.0
2024-11-14 14:00:00,237.25,237.47,237.25,237.47,34392.0,237.25,237.47,237.25,237.47,34392.0
2024-11-14 14:05:00,237.47,237.62,237.45,237.58,30638.0,237.47,237.62,237.45,237.58,30638.0
2024-11-14 14:10:00,237.58,237.7,237.58,237.64,20621.0,237.58,237.7,237.58,237.64,20621.0
2024-11-14 14:15:00,237.64,237.82,237.63,237.75,27852.0,237.64,237.82,237.63,237.75,27852.0
2024-11-14 14:20:00,237.73,237.76,237.67,237.71,19329.0,237.73,237.76,237.67,237.71,19329.0
2024-11-14 14:25:00,237.7,237.74,237.64,237.7,19444.0,237.7,237.74,237.64,237.7,19444.0
2024-11-14 14:30:00,237.7,237.81,237.68,237.76,13498.0,237.7,237.81,237.68,237.76,13498.0
2024-11-14 14:35:00,237.76,237.83,237.67,237.8,9495.0,237.76,237.83,237.67,237.8,9495.0
2024-11-14 14:40:00,237.81,237.83,237.74,237.82,13678.0,237.81,237.83,237.74,237.82,13678.0
2024-11-14 14:45:00,237.83,237.84,237.74,237.83,14685.0,237.83,237.84,237.74,237.83,14685.0
2024-11-14 14:50:00,237.82,237.9,237.82,237.84,31585.0,237.82,237.9,237.82,237.84,31585.0
2024-11-14 14:55:00,237.86,237.91,237.79,237.84,22325.0,237.86,237.91,237.79,237.84,22325.0
2024-11-14 15:00:00,237.83,237.89,237.17,237.25,91226.0,237.83,237.89,237.17,237.25,91226.0
2024-11-14 15:05:00,237.25,237.26,236.76,236.79,58366.0,237.25,237.26,236.76,236.79,58366.0
2024-11-14 15:10:00,236.81,237.1,236.7,236.92,61922.0,236.81,237.1,236.7,236.92,61922.0
2024-11-14 15:15:00,236.96,237.23,236.95,237.14,44733.0,236.96,237.23,236.95,237.14,44733.0
2024-11-14 15:20:00,237.17,237.24,237.05,237.21,21682.0,237.17,237.24,237.05,237.21,21682.0
2024-11-14 15:25:00,237.2,237.56,237.19,237.51,38017.0,237.2,237.56,237.19,237.51,38017.0
2024-11-14 15:30:00,237.53,237.66,237.08,237.09,48927.0,237.53,237.66,237.08,237.09,48927.0
2024-11-14 15:35:00,237.11,237.16,237.01,237.09,44880.0,237.11,237.16,237.01,237.09,44880.0
2024-11-14 15:40:00,237.1,237.36,237.08,237.13,43401.0,237.1,237.36,237.08,237.13,43401.0
2024-11-14 15:45:00,237.14,237.15,236.95,237.07,47245.0,237.14,237.15,236.95,237.07,47245.0
2024-11-14 15:50:00,237.06,237.14,236.82,236.84,158285.0,237.06,237.14,236.82,236.84,158285.0
2024-11-14 15:55:00,236.86,237.07,236.84,237.03,213568.0,236.86,237.07,236.84,237.03,213568.0
2024-11-15 09:30:00,237.61,237.78,237.42,237.53,182558.0,237.61,237.78,237.42,237.53,182558.0
2024-11-15 09:35:00,237.49,237.49,237.07,237.16,91574.0,237.49,237.49,237.07,237.16,91574.0
2024-11-15 09:40:00,237.2,237.44,237.1,237.41,95178.0,237.2,237.44,237.1,237.41,95178.0
2024-11-15 09:45:00,237.4,237.74,237.34,237.71,105207.0,237.4,237.74,237.34,237.71,105207.0
2024-11-15 09:50:00,237.68,237.84,237.52,237.56,85820.0,237.68,237.84,237.52,237.56,85820.0
2024-11-15 09:55:00,237.54,237.83,237.49,237.6,83260.0,237.54,237.83,237.49,237.6,83260.0
2024-11-15 10:00:00,237.6,237.71,237.44,237.66,99140.0,237.6,237.71,237.44,237.66,99140.0
2024-11-15 10:05:00,237.74,237.88,237.62,237.8,51262.0,237.74,237.88,237.62,237.8,51262.0
2024-11-15 10:10:00,237.8,237.84,237.58,237.61,33942.0,237.8,237.84,237.58,237.61,33942.0
2024-11-15 10:15:00,237.66,237.75,237.48,237.49,44150.0,237.66,237.75,237.48,237.49,44150.0
2024-11-15 10:20:00,237.5,237.52,237.12,237.27,55349.0,237.5,237.52,237.12,237.27,55349.0
2024-11-15 10:25:00,237.26,237.32,237.11,237.28,31519.0,237.26,237.32,237.11,237.28,31519.0
2024-11-15 10:30:00,237.31,237.35,236.95,237.02,74273.0,237.31,237.35,236.95,237.02,74273.0
2024-11-15 10:35:00,237.02,237.18,236.9,237.04,105180.0,237.02,237.18,236.9,237.04,105180.0
2024-11-15 10:40:00,237.04,237.06,236.85,236.88,96938.0,237.04,237.06,236.85,236.88,96938.0
2024-11-15 10:45:00,236.87,237.26,236.84,237.26,33418.0,236.87,237.26,236.84,237.26,33418.0
2024-11-15 10:50:00,237.29,237.34,237.22,237.29,34705.0,237.29,237.34,237.22,237.29,34705.0
2024-11-15 10:55:00,237.3,237.46,237.27,237.4,38982.0,237.3,237.46,237.27,237.4,38982.0
2024-11-15 11:00:00,237.39,237.52,237.28,237.49,35815.0,237.39,237.52,237.28,237.49,35815.0
2024-11-15 11:05:00,237.5,237.61,237.46,237.48,24283.0,237.5,237.61,237.46,237.48,24283.0
2024-11-15 11:10:00,237.5,237.61,237.5,237.58,29693.0,237.5,237.61,237.5,237.58,29693.0
2024-11-15 11:15:00,237.59,237.59,237.27,237.27,28722.0,237.59,237.59,237.27,237.27,28722.0
2024-11-15 11:20:00,237.25,237.26,237.09,237.22,31787.0,237.25,237.26,237.09,237.22,31787.0
2024-11-15 11:25:00,237.2,237.2,236.97,236.99,42875.0,237.2,237.2,236.97,236.99,42875.0
2024-11-15 11:30:00,236.97,237.04,236.73,236.76,129346.0,236.97,237.04,236.73,236.76,129346.0
2024-11-15 11:35:00,236.76,236.88,236.62,236.71,62984.0,236.76,236.88,236.62,236.71,62984.0
2024-11-15 11:40:00,236.66,236.8,236.64,236.68,29338.0,236.66,236.8,236.64,236.68,29338.0
2024-11-15 11:45:00,236.7,236.89,236.68,236.74,33804.0,236.7,236.89,236.68,236.74,33804.0
2024-11-15 11:50:00,236.73,236.84,236.72,236.74,21795.0,236.73,236.84,236.72,236.74,21795.0
2024-11-15 11:55:00,236.74,236.74,236.56,236.57,53691.0,236.74,236.74,236.56,236.57,53691.0
2024-11-15 12:00:00,236.58,236.6,236.38,236.41,85902.0,236.58,236.6,236.38,236.41,85902.0
2024-11-15 12:05:00,236.41,236.67,236.4,236.63,46017.0,236.41,236.67,236.4,236.63,46017.0
2024-11-15 12:10:00,236.61,236.7,236.47,236.65,46865.0,236.61,236.7,236.47,236.65,46865.0
2024-11-15 12:15:00,236.67,236.7,236.49,236.65,44568.0,236.67,236.7,236.49,236.65,44568.0
2024-11-15 12:20:00,236.64,236.82,236.57,236.72,79230.0,236.64,236.82,236.57,236.72,79230.0
2024-11-15 12:25:00,236.74,236.82,236.66,236.74,13117.0,236.74,236.82,236.66,236.74,13117.0
2024-11-15 12:30:00,236.72,236.75,236.59,236.68,33010.0,236.72,236.75,236.59,236.68,33010.0
2024-11-15 12:35:00,236.67,236.82,236.65,236.75,27013.0,236.67,236.82,236.65,236.75,27013.0
2024-11-15 12:40:00,236.76,236.78,236.56,236.58,20281.0,236.76,236.78,236.56,236.58,20281.0
2024-11-15 12:45:00,236.56,236.68,236.54,236.68,26273.0,236.56,236.68,236.54,236.68,26273.0
2024-11-15 12:50:00,236.69,236.76,236.62,236.75,23980.0,236.69,236.76,236.62,236.75,23980.0
2024-11-15 12:55:00,236.74,236.74,236.63,236.67,23114.0,236.74,236.74,236.63,236.67,23114.0
2024-11-15 13:00:00,236.68,236.68,236.4,236.43,46902.0,236.68,236.68,236.4,236.43,46902.0
2024-11-15 13:05:00,236.44,236.52,236.33,236.49,22639.0,236.44,236.52,236.33,236.49,22639.0
2024-11-15 13:10:00,236.53,236.62,236.52,236.59,17392.0,236.53,236.62,236.52,236.59,17392.0
2024-11-15 13:15:00,236.59,236.68,236.57,236.61,11404.0,236.59,236.68,236.57,236.61,11404.0
2024-11-15 13:20:00,236.62,236.9,236.61,236.86,60752.0,236.62,236.9,236.61,236.86,60752.0
2024-11-15 13:25:00,236.86,237.0,236.82,236.93,26601.0,236.86,237.0,236.82,236.93,26601.0
2024-11-15 13:30:00,236.92,236.94,236.76,236.77,37208.0,236.92,236.94,236.76,236.77,37208.0
2024-11-15 13:35:00,236.78,236.86,236.76,236.85,29422.0,236.78,236.86,236.76,236.85,29422.0
2024-11-15 13:40:00,236.85,236.97,236.83,236.91,33418.0,236.85,236.97,236.83,236.91,33418.0
2024-11-15 13:45:00,236.92,237.0,236.91,236.99,11811.0,236.92,237.0,236.91,236.99,11811.0
2024-11-15 13:50:00,236.99,237.12,236.97,237.09,53059.0,236.99,237.12,236.97,237.09,53059.0
2024-11-15 13:55:00,237.08,237.12,237.01,237.11,39656.0,237.08,237.12,237.01,237.11,39656.0
2024-11-15 14:00:00,237.11,237.15,237.01,237.07,45412.0,237.11,237.15,237.01,237.07,45412.0
2024-11-15 14:05:00,237.07,237.15,237.06,237.08,38786.0,237.07,237.15,237.06,237.08,38786.0
2024-11-15 14:10:00,237.06,237.08,236.99,237.01,50896.0,237.06,237.08,236.99,237.01,50896.0
2024-11-15 14:15:00,237.01,237.07,236.93,236.96,34150.0,237.01,237.07,236.93,236.96,34150.0
2024-11-15 14:20:00,236.96,236.96,236.89,236.91,36907.0,236.96,236.96,236.89,236.91,36907.0
2024-11-15 14:25:00,236.9,236.94,236.86,236.88,13948.0,236.9,236.94,236.86,236.88,13948.0
2024-11-15 14:30:00,236.89,236.91,236.68,236.69,32625.0,236.89,236.91,236.68,236.69,32625.0
2024-11-15 14:35:00,236.69,236.75,236.66,236.74,20066.0,236.69,236.75,236.66,236.74,20066.0
2024-11-15 14:40:00,236.75,236.85,236.72,236.73,17449.0,236.75,236.85,236.72,236.73,17449.0
2024-11-15 14:45:00,236.72,236.74,236.66,236.73,34422.0,236.72,236.74,236.66,236.73,34422.0
2024-11-15 14:50:00,236.72,236.84,236.71,236.81,11415.0,236.72,236.84,236.71,236.81,11415.0
2024-11-15 14:55:00,236.79,236.81,236.69,236.75,90072.0,236.79,236.81,236.69,236.75,90072.0
2024-11-15 15:00:00,236.74,236.75,236.59,236.63,31846.0,236.74,236.75,236.59,236.63,31846.0
2024-11-15 15:05:00,236.64,236.66,236.55,236.61,46061.0,236.64,236.66,236.55,236.61,46061.0
2024-11-15 15:10:00,236.61,236.64,236.55,236.59,41833.0,236.61,236.64,236.55,236.59,41833.0
2024-11-15 15:15:00,236.6,236.6,236.5,236.55,29849.0,236.6,236.6,236.5,236.55,29849.0
2024-11-15 15:20:00,236.54,236.61,236.44,236.45,38471.0,236.54,236.61,236.44,236.45,38471.0
2024-11-15 15:25:00,236.45,236.49,236.36,236.45,49541.0,236.45,236.49,236.36,236.45,49541.0
2024-11-15 15:30:00,236.46,236.53,236.38,236.52,96528.0,236.46,236.53,236.38,236.52,96528.0
2024-11-15 15:35:00,236.53,236.59,236.49,236.52,29275.0,236.53,236.59,236.49,236.52,29275.0
2024-11-15 15:40:00,236.52,236.69,236.51,236.69,24953.0,236.52,236.69,236.51,236.69,24953.0
2024-11-15 15:45:00,236.69,236.77,236.65,236.66,39378.0,236.69,236.77,236.65,236.66,39378.0
2024-11-15 15:50:00,236.66,236.76,236.64,236.76,83346.0,236.66,236.76,236.64,236.76,83346.0
2024-11-15 15:55:00,236.75,236.78,236.57,236.61,246909.0,236.75,236.78,236.57,236.61,246909.0
2024-11-18 09:30:00,240.46,240.93,240.45,240.89,271624.0,240.46,240.93,240.45,240.89,271624.0
2024-11-18 09:35:00,240.88,240.99,240.7,240.99,120892.0,240.88,240.99,240.7,240.99,120892.0
2024-11-18 09:40:00,240.98,241.02,240.79,240.83,98487.0,240.98,241.02,240.79,240.83,98487.0
2024-11-18 09:45:00,240.84,241.01,240.68,240.81,112314.0,240.84,241.01,240.68,240.81,112314.0
2024-11-18 09:50:00,240.81,240.81,240.57,240.72,60859.0,240.81,240.81,240.57,240.72,60859.0
2024-11-18 09:55:00,240.73,240.93,240.69,240.84,62748.0,240.73,240.93,240.69,240.84,62748.0
2024-11-18 10:00:00,240.89,240.89,240.69,240.85,61031.0,240.89,240.89,240.69,240.85,61031.0
2024-11-18 10:05:00,240.87,240.93,240.65,240.92,76814.0,240.87,240.93,240.65,240.92,76814.0
2024-11-18 10:10:00,240.92,241.03,240.86,240.92,195566.0,240.92,241.03,240.86,240.92,195566.0
2024-11-18 10:15:00,240.92,241.07,240.91,241.06,121213.0,240.92,241.07,240.91,241.06,121213.0
2024-11-18 10:20:00,241.06,241.13,240.91,241.11,90351.0,241.06,241.13,240.91,241.11,90351.0
2024-11-18 10:25:00,241.12,241.2,240.97,241.16,102792.0,241.12,241.2,240.97,241.16,102792.0
2024-11-18 10:30:00,241.17,241.25,241.07,241.2,45996.0,241.17,241.25,241.07,241.2,45996.0
2024-11-18 10:35:00,241.23,241.23,241.09,241.22,42506.0,241.23,241.23,241.09,241.22,42506.0
2024-11-18 10:40:00,241.21,241.22,241.0,241.07,49107.0,241.21,241.22,241.0,241.07,49107.0
2024-11-18 10:45:00,241.09,241.14,240.96,240.98,35921.0,241.09,241.14,240.96,240.98,35921.0
2024-11-18 10:50:00,240.99,241.15,240.99,241.13,49209.0,240.99,241.15,240.99,241.13,49209.0
2024-11-18 10:55:00,241.13,241.34,241.12,241.3,24898.0,241.13,241.34,241.12,241.3,24898.0
2024-11-18 11:00:00,241.32,241.45,241.3,241.36,131496.0,241.32,241.45,241.3,241.36,131496.0
2024-11-18 11:05:00,241.36,241.45,241.32,241.42,36940.0,241.36,241.45,241.32,241.42,36940.0
2024-11-18 11:10:00,241.43,241.5,241.3,241.3,46830.0,241.43,241.5,241.3,241.3,46830.0
2024-11-18 11:15:00,241.31,241.45,241.29,241.43,62293.0,241.31,241.45,241.29,241.43,62293.0
2024-11-18 11:20:00,241.43,241.44,241.22,241.26,32705.0,241.43,241.44,241.22,241.26,32705.0
2024-11-18 11:25:00,241.27,241.31,241.19,241.2,30843.0,241.27,241.31,241.19,241.2,30843.0
2024-11-18 11:30:00,241.19,241.21,241.04,241.11,36296.0,241.19,241.21,241.04,241.11,36296.0
2024-11-18 11:35:00,241.13,241.14,241.0,241.1,42363.0,241.13,241.14,241.0,241.1,42363.0
2024-11-18 11:40:00,241.08,241.08,240.97,241.05,29448.0,241.08,241.08,240.97,241.05,29448.0
2024-11-18 11:45:00,241.05,241.17,241.04,241.13,37629.0,241.05,241.17,241.04,241.13,37629.0
2024-11-18 11:50:00,241.13,241.19,241.05,241.15,22179.0,241.13,241.19,241.05,241.15,22179.0
2024-11-18 11:55:00,241.15,241.25,241.09,241.17,28057.0,241.15,241.25,241.09,241.17,28057.0
2024-11-18 12:00:00,241.18,241.2,241.05,241.12,27712.0,241.18,241.2,241.05,241.12,27712.0
2024-11-18 12:05:00,241.11,241.13,240.92,240.96,60892.0,241.11,241.13,240.92,240.96,60892.0
2024-11-18 12:10:00,240.94,241.01,240.88,240.99,61190.0,240.94,241.01,240.88,240.99,61190.0
2024-11-18 12:15:00,240.98,241.0,240.88,240.9,50026.0,240.98,241.0,240.88,240.9,50026.0
2024-11-18 12:20:00,240.91,240.93,240.82,240.83,27332.0,240.91,240.93,240.82,240.83,27332.0
2024-11-18 12:25:00,240.84,240.91,240.81,240.87,25311.0,240.84,240.91,240.81,240.87,25311.0
2024-11-18 12:30:00,240.87,240.89,240.78,240.79,29049.0,240.87,240.89,240.78,240.79,29049.0
2024-11-18 12:35:00,240.8,240.86,240.76,240.82,44620.0,240.8,240.86,240.76,240.82,44620.0
2024-11-18 12:40:00,240.84,241.11,240.81,241.11,47728.0,240.84,241.11,240.81,241.11,47728.0
2024-11-18 12:45:00,241.08,241.08,240.97,241.06,20073.0,241.08,241.08,240.97,241.06,20073.0
2024-11-18 12:50:00,241.06,241.15,241.03,241.11,26321.0,241.06,241.15,241.03,241.11,26321.0
2024-11-18 12:55:00,241.09,241.14,241.02,241.04,23251.0,241.09,241.14,241.02,241.04,23251.0
2024-11-18 13:00:00,241.04,241.05,240.94,241.01,28754.0,241.04,241.05,240.94,241.01,28754.0
2024-11-18 13:05:00,241.01,241.1,240.99,241.05,29793.0,241.01,241.1,240.99,241.05,29793.0
2024-11-18 13:10:00,241.04,241.05,240.94,240.96,24413.0,241.04,241.05,240.94,240.96,24413.0
2024-11-18 13:15:00,240.96,240.98,240.85,240.87,26246.0,240.96,240.98,240.85,240.87,26246.0
2024-11-18 13:20:00,240.86,240.9,240.8,240.88,21066.0,240.86,240.9,240.8,240.88,21066.0
2024-11-18 13:25:00,240.9,241.05,240.9,241.03,12330.0,240.9,241.05,240.9,241.03,12330.0
2024-11-18 13:30:00,241.03,241.04,240.87,240.88,55112.0,241.03,241.04,240.87,240.88,55112.0
2024-11-18 13:35:00,240.87,240.94,240.87,240.91,18366.0,240.87,240.94,240.87,240.91,18366.0
2024-11-18 13:40:00,240.91,240.93,240.86,240.87,46599.0,240.91,240.93,240.86,240.87,46599.0
2024-11-18 13:45:00,240.85,241.0,240.81,241.0,36129.0,240.85,241.0,240.81,241.0,36129.0
2024-11-18 13:50:00,241.0,241.16,241.0,241.16,126822.0,241.0,241.16,241.0,241.16,126822.0
2024-11-18 13:55:00,241.16,241.2,241.11,241.12,23855.0,241.16,241.2,241.11,241.12,23855.0
2024-11-18 14:00:00,241.12,241.16,241.06,241.09,13866.0,241.12,241.16,241.06,241.09,13866.0
2024-11-18 14:05:00,241.09,241.26,241.07,241.25,19846.0,241.09,241.26,241.07,241.25,19846.0
2024-11-18 14:10:00,241.25,241.26,241.19,241.22,77252.0,241.25,241.26,241.19,241.22,77252.0
2024-11-18 14:15:00,241.21,241.22,241.04,241.06,21705.0,241.21,241.22,241.04,241.06,21705.0
2024-11-18 14:20:00,241.06,241.1,241.01,241.07,31819.0,241.06,241.1,241.01,241.07,31819.0
2024-11-18 14:25:00,241.05,241.07,240.95,240.97,72431.0,241.05,241.07,240.95,240.97,72431.0
2024-11-18 14:30:00,240.96,241.03,240.92,241.03,25400.0,240.96,241.03,240.92,241.03,25400.0
2024-11-18 14:35:00,241.03,241.07,240.9,240.93,30420.0,241.03,241.07,240.9,240.93,30420.0
2024-11-18 14:40:00,240.93,240.94,240.88,240.92,16744.0,240.93,240.94,240.88,240.92,16744.0
2024-11-18 14:45:00,240.92,241.05,240.91,241.04,33480.0,240.92,241.05,240.91,241.04,33480.0
2024-11-18 14:50:00,241.03,241.08,241.02,241.05,23746.0,241.03,241.08,241.02,241.05,23746.0
2024-11-18 14:55:00,241.05,241.05,240.98,241.01,16956.0,241.05,241.05,240.98,241.01,16956.0
2024-11-18 15:00:00,241.01,241.12,241.01,241.09,28129.0,241.01,241.12,241.01,241.09,28129.0
2024-11-18 15:05:00,241.09,241.11,241.03,241.04,25983.0,241.09,241.11,241.03,241.04,25983.0
2024-11-18 15:10:00,241.04,241.1,241.0,241.08,47412.0,241.04,241.1,241.0,241.08,47412.0
2024-11-18 15:15:00,241.08,241.18,241.07,241.14,65864.0,241.08,241.18,241.07,241.14,65864.0
2024-11-18 15:20:00,241.14,241.14,241.05,241.1,151988.0,241.14,241.14,241.05,241.1,151988.0
2024-11-18 15:25:00,241.11,241.11,241.02,241.06,72752.0,241.11,241.11,241.02,241.06,72752.0
2024-11-18 15:30:00,241.05,241.1,240.96,240.97,58274.0,241.05,241.1,240.96,240.97,58274.0
2024-11-18 15:35:00,240.96,240.98,240.88,240.91,56774.0,240.96,240.98,240.88,240.91,56774.0
2024-11-18 15:40:00,240.92,240.95,240.88,240.88,33722.0,240.92,240.95,240.88,240.88,33722.0
2024-11-18 15:45:00,240.88,240.99,240.86,240.99,52926.0,240.88,240.99,240.86,240.99,52926.0
2024-11-18 15:50:00,240.99,241.11,240.96,241.1,157576.0,240.99,241.11,240.96,241.1,157576.0
2024-11-18 15:55:00,241.1,241.13,241.05,241.05,289344.0,241.1,241.13,241.05,241.05,289344.0
2024-11-19 09:30:00,242.7,242.87,242.51,242.62,283216.0,242.7,242.87,242.51,242.62,283216.0
2024-11-19 09:35:00,242.61,242.81,242.52,242.61,110447.0,242.61,242.81,242.52,242.61,110447.0
2024-11-19 09:40:00,242.6,242.87,242.59,242.87,191259.0,242.6,242.87,242.59,242.87,191259.0
2024-11-19 09:45:00,242.86,242.97,242.75,242.8,166678.0,242.86,242.97,242.75,242.8,166678.0
2024-11-19 09:50:00,242.79,242.79,242.4,242.48,130469.0,242.79,242.79,242.4,242.48,130469.0
2024-11-19 09:55:00,242.49,242.59,242.21,242.24,98668.0,242.49,242.59,242.21,242.24,98668.0
2024-11-19 10:00:00,242.24,242.46,242.15,242.29,110410.0,242.24,242.46,242.15,242.29,110410.0
2024-11-19 10:05:00,242.3,242.55,242.29,242.54,59923.0,242.3,242.55,242.29,242.54,59923.0
2024-11-19 10:10:00,242.53,242.71,242.5,242.71,53229.0,242.53,242.71,242.5,242.71,53229.0
2024-11-19 10:15:00,242.7,242.75,242.44,242.52,100162.0,242.7,242.75,242.44,242.52,100162.0
2024-11-19 10:20:00,242.51,242.67,242.41,242.64,53271.0,242.51,242.67,242.41,242.64,53271.0
2024-11-19 10:25:00,242.64,242.73,242.59,242.66,29620.0,242.64,242.73,242.59,242.66,29620.0
2024-11-19 10:30:00,242.65,242.72,242.26,242.33,93915.0,242.65,242.72,242.26,242.33,93915.0
2024-11-19 10:35:00,242.32,242.38,242.03,242.34,75882.0,242.32,242.38,242.03,242.34,75882.0
2024-11-19 10:40:00,242.36,242.58,242.32,242.54,65863.0,242.36,242.58,242.32,242.54,65863.0
2024-11-19 10:45:00,242.54,242.64,242.36,242.39,41368.0,242.54,242.64,242.36,242.39,41368.0
2024-11-19 10:50:00,242.38,242.38,242.17,242.29,38952.0,242.38,242.38,242.17,242.29,38952.0
2024-11-19 10:55:00,242.28,242.4,242.24,242.34,49190.0,242.28,242.4,242.24,242.34,49190.0
2024-11-19 11:00:00,242.37,242.45,242.25,242.33,73890.0,242.37,242.45,242.25,242.33,73890.0
2024-11-19 11:05:00,242.31,242.49,242.25,242.47,19424.0,242.31,242.49,242.25,242.47,19424.0
2024-11-19 11:10:00,242.46,242.51,242.33,242.42,19453.0,242.46,242.51,242.33,242.42,19453.0
2024-11-19 11:15:00,242.42,242.73,242.42,242.71,36409.0,242.42,242.73,242.42,242.71,36409.0
2024-11-19 11:20:00,242.7,242.72,242.44,242.46,23299.0,242.7,242.72,242.44,242.46,23299.0
2024-11-19 11:25:00,242.43,242.44,242.32,242.37,17284.0,242.43,242.44,242.32,242.37,17284.0
2024-11-19 11:30:00,242.33,242.45,242.25,242.26,25897.0,242.33,242.45,242.25,242.26,25897.0
2024-11-19 11:35:00,242.26,242.31,242.23,242.3,21695.0,242.26,242.31,242.23,242.3,21695.0
2024-11-19 11:40:00,242.29,242.37,242.21,242.23,20978.0,242.29,242.37,242.21,242.23,20978.0
2024-11-19 11:45:00,242.23,242.33,242.15,242.26,41808.0,242.23,242.33,242.15,242.26,41808.0
2024-11-19 11:50:00,242.24,242.52,242.23,242.52,49600.0,242.24,242.52,242.23,242.52,49600.0
2024-11-19 11:55:00,242.49,242.54,242.45,242.52,24530.0,242.49,242.54,242.45,242.52,24530.0
2024-11-19 12:00:00,242.52,242.63,242.47,242.61,39351.0,242.52,242.63,242.47,242.61,39351.0
2024-11-19 12:05:00,242.59,242.75,242.57,242.73,33720.0,242.59,242.75,242.57,242.73,33720.0
2024-11-19 12:10:00,242.73,242.85,242.66,242.83,30280.0,242.73,242.85,242.66,242.83,30280.0
2024-11-19 12:15:00,242.83,242.96,242.81,242.95,35876.0,242.83,242.96,242.81,242.95,35876.0
2024-11-19 12:20:00,242.94,243.11,242.88,243.09,71581.0,242.94,243.11,242.88,243.09,71581.0
2024-11-19 12:25:00,243.09,243.16,243.04,243.12,65225.0,243.09,243.16,243.04,243.12,65225.0
2024-11-19 12:30:00,243.12,243.12,242.92,242.98,43711.0,243.12,243.12,242.92,242.98,43711.0
2024-11-19 12:35:00,242.96,243.0,242.88,242.96,43730.0,242.96,243.0,242.88,242.96,43730.0
2024-11-19 12:40:00,242.98,242.99,242.84,242.88,44073.0,242.98,242.99,242.84,242.88,44073.0
2024-11-19 12:45:00,242.85,242.88,242.75,242.79,27130.0,242.85,242.88,242.75,242.79,27130.0
2024-11-19 12:50:00,242.79,242.85,242.72,242.73,55250.0,242.79,242.85,242.72,242.73,55250.0
2024-11-19 12:55:00,242.74,242.75,242.63,242.68,53092.0,242.74,242.75,242.63,242.68,53092.0
2024-11-19 13:00:00,242.69,242.69,242.52,242.66,53084.0,242.69,242.69,242.52,242.66,53084.0
2024-11-19 13:05:00,242.67,242.77,242.67,242.73,34425.0,242.67,242.77,242.67,242.73,34425.0
2024-11-19 13:10:00,242.73,242.78,242.66,242.76,15391.0,242.73,242.78,242.66,242.76,15391.0
2024-11-19 13:15:00,242.75,242.8,242.71,242.74,29671.0,242.75,242.8,242.71,242.74,29671.0
2024-11-19 13:20:00,242.75,242.85,242.72,242.74,23987.0,242.75,242.85,242.72,242.74,23987.0
2024-11-19 13:25:00,242.71,242.72,242.56,242.6,24602.0,242.71,242.72,242.56,242.6,24602.0
2024-11-19 13:30:00,242.61,242.63,242.55,242.61,25862.0,242.61,242.63,242.55,242.61,25862.0
2024-11-19 13:35:00,242.62,242.76,242.59,242.74,25727.0,242.62,242.76,242.59,242.74,25727.0
2024-11-19 13:40:00,242.72,242.78,242.65,242.76,17509.0,242.72,242.78,242.65,242.76,17509.0
2024-11-19 13:45:00,242.76,242.82,242.71,242.81,21359.0,242.76,242.82,242.71,242.81,21359.0
2024-11-19 13:50:00,242.8,242.89,242.74,242.87,28653.0,242.8,242.89,242.74,242.87,28653.0
2024-11-19 13:55:00,242.86,242.92,242.82,242.88,15584.0,242.86,242.92,242.82,242.88,15584.0
2024-11-19 14:00:00,242.9,242.96,242.88,242.96,11500.0,242.9,242.96,242.88,242.96,11500.0
2024-11-19 14:05:00,242.96,242.96,242.82,242.92,37817.0,242.96,242.96,242.82,242.92,37817.0
2024-11-19 14:10:00,242.91,243.02,242.9,242.99,12879.0,242.91,243.02,242.9,242.99,12879.0
2024-11-19 14:15:00,242.99,242.99,242.79,242.81,29246.0,242.99,242.99,242.79,242.81,29246.0
2024-11-19 14:20:00,242.82,242.97,242.77,242.95,10876.0,242.82,242.97,242.77,242.95,10876.0
2024-11-19 14:25:00,242.94,242.96,242.86,242.89,26673.0,242.94,242.96,242.86,242.89,26673.0
2024-11-19 14:30:00,242.88,242.92,242.83,242.84,18449.0,242.88,242.92,242.83,242.84,18449.0
2024-11-19 14:35:00,242.83,242.92,242.82,242.88,14796.0,242.83,242.92,242.82,242.88,14796.0
2024-11-19 14:40:00,242.86,242.96,242.85,242.89,27025.0,242.86,242.96,242.85,242.89,27025.0
2024-11-19 14:45:00,242.9,242.96,242.86,242.93,12883.0,242.9,242.96,242.86,242.93,12883.0
2024-11-19 14:50:00,242.94,242.97,242.93,242.97,17082.0,242.94,242.97,242.93,242.97,17082.0
2024-11-19 14:55:00,242.98,243.03,242.94,242.94,34841.0,242.98,243.03,242.94,242.94,34841.0
2024-11-19 15:00:00,242.94,243.0,242.92,243.0,49353.0,242.94,243.0,242.92,243.0,49353.0
2024-11-19 15:05:00,243.0,243.01,242.93,242.97,15267.0,243.0,243.01,242.93,242.97,15267.0
2024-11-19 15:10:00,242.97,243.06,242.93,243.04,25557.0,242.97,243.06,242.93,243.04,25557.0
2024-11-19 15:15:00,243.04,243.06,243.0,243.05,19996.0,243.04,243.06,243.0,243.05,19996.0
2024-11-19 15:20:00,243.05,243.1,243.04,243.08,23626.0,243.05,243.1,243.04,243.08,23626.0
2024-11-19 15:25:00,243.08,243.11,243.03,243.06,48363.0,243.08,243.11,243.03,243.06,48363.0
2024-11-19 15:30:00,243.06,243.06,242.96,243.0,62704.0,243.06,243.06,242.96,243.0,62704.0
2024-11-19 15:35:00,243.0,243.08,243.0,243.07,37349.0,243.0,243.08,243.0,243.07,37349.0
2024-11-19 15:40:00,243.08,243.14,243.07,243.09,66549.0,243.08,243.14,243.07,243.09,66549.0
2024-11-19 15:45:00,243.1,243.25,243.08,243.23,126152.0,243.1,243.25,243.08,243.23,126152.0
2024-11-19 15:50:00,243.23,243.31,243.22,243.25,125726.0,243.23,243.31,243.22,243.25,125726.0
2024-11-19 15:55:00,243.25,243.28,243.2,243.22,263837.0,243.25,243.28,243.2,243.22,263837.0
2024-11-20 09:30:00,243.71,243.87,243.51,243.87,234970.0,243.71,243.87,243.51,243.87,234970.0
2024-11-20 09:35:00,243.86,244.32,243.86,244.18,153303.0,243.86,244.32,243.86,244.18,153303.0
2024-11-20 09:40:00,244.23,244.35,244.03,244.33,52111.0,244.23,244.35,244.03,244.33,52111.0
2024-11-20 09:45:00,244.33,244.37,244.07,244.12,37334.0,244.33,244.37,244.07,244.12,37334.0
2024-11-20 09:50:00,244.05,244.08,243.9,243.91,48207.0,244.05,244.08,243.9,243.91,48207.0
2024-11-20 09:55:00,243.91,244.14,243.85,244.08,37927.0,243.91,244.14,243.85,244.08,37927.0
2024-11-20 10:00:00,244.09,244.15,243.86,244.02,92007.0,244.09,244.15,243.86,244.02,92007.0
2024-11-20 10:05:00,244.01,244.42,244.0,244.35,86710.0,244.01,244.42,244.0,244.35,86710.0
2024-11-20 10:10:00,244.35,244.49,244.28,244.45,64483.0,244.35,244.49,244.28,244.45,64483.0
2024-11-20 10:15:00,244.47,244.61,244.42,244.47,96861.0,244.47,244.61,244.42,244.47,96861.0
2024-11-20 10:20:00,244.45,244.56,244.31,244.31,194727.0,244.45,244.56,244.31,244.31,194727.0
2024-11-20 10:25:00,244.32,244.38,244.18,244.3,79978.0,244.32,244.38,244.18,244.3,79978.0
2024-11-20 10:30:00,244.34,244.34,244.09,244.29,57855.0,244.34,244.34,244.09,244.29,57855.0
2024-11-20 10:35:00,244.3,244.44,244.09,244.16,50300.0,244.3,244.44,244.09,244.16,50300.0
2024-11-20 10:40:00,244.17,244.32,244.12,244.18,53484.0,244.17,244.32,244.12,244.18,53484.0
2024-11-20 10:45:00,244.19,244.26,244.13,244.18,55084.0,244.19,244.26,244.13,244.18,55084.0
2024-11-20 10:50:00,244.18,244.34,244.12,244.33,48088.0,244.18,244.34,244.12,244.33,48088.0
2024-11-20 10:55:00,244.32,244.6,244.27,244.6,35303.0,244.32,244.6,244.27,244.6,35303.0
2024-11-20 11:00:00,244.61,244.7,244.47,244.66,56545.0,244.61,244.7,244.47,244.66,56545.0
2024-11-20 11:05:00,244.65,244.71,244.49,244.62,52648.0,244.65,244.71,244.49,244.62,52648.0
2024-11-20 11:10:00,244.55,244.56,244.37,244.43,48015.0,244.55,244.56,244.37,244.43,48015.0
2024-11-20 11:15:00,244.43,244.62,244.43,244.59,65005.0,244.43,244.62,244.43,244.59,65005.0
2024-11-20 11:20:00,244.59,244.71,244.52,244.63,79738.0,244.59,244.71,244.52,244.63,79738.0
2024-11-20 11:25:00,244.67,244.72,244.56,244.71,32763.0,244.67,244.72,244.56,244.71,32763.0
2024-11-20 11:30:00,244.7,244.72,244.61,244.67,31042.0,244.7,244.72,244.61,244.67,31042.0
2024-11-20 11:35:00,244.66,244.72,244.53,244.65,60467.0,244.66,244.72,244.53,244.65,60467.0
2024-11-20 11:40:00,244.65,244.71,244.51,244.63,40896.0,244.65,244.71,244.51,244.63,40896.0
2024-11-20 11:45:00,244.61,244.73,244.58,244.68,49384.0,244.61,244.73,244.58,244.68,49384.0
2024-11-20 11:50:00,244.72,244.78,244.68,244.72,40276.0,244.72,244.78,244.68,244.72,40276.0
2024-11-20 11:55:00,244.72,244.8,244.7,244.77,36451.0,244.72,244.8,244.7,244.77,36451.0
2024-11-20 12:00:00,244.78,244.9,244.76,244.9,45814.0,244.78,244.9,244.76,244.9,45814.0
2024-11-20 12:05:00,244.9,245.1,244.84,245.09,64950.0,244.9,245.1,244.84,245.09,64950.0
2024-11-20 12:10:00,245.1,245.21,245.03,245.16,101166.0,245.1,245.21,245.03,245.16,101166.0
2024-11-20 12:15:00,245.14,245.17,244.9,244.9,48795.0,245.14,245.17,244.9,244.9,48795.0
2024-11-20 12:20:00,244.91,244.92,244.8,244.81,53465.0,244.91,244.92,244.8,244.81,53465.0
2024-11-20 12:25:00,244.81,244.84,244.69,244.73,45918.0,244.81,244.84,244.69,244.73,45918.0
2024-11-20 12:30:00,244.74,244.83,244.66,244.73,18309.0,244.74,244.83,244.66,244.73,18309.0
2024-11-20 12:35:00,244.74,244.9,244.73,244.88,22867.0,244.74,244.9,244.73,244.88,22867.0
2024-11-20 12:40:00,244.86,244.87,244.75,244.78,20790.0,244.86,244.87,244.75,244.78,20790.0
2024-11-20 12:45:00,244.8,244.86,244.67,244.7,33366.0,244.8,244.86,244.67,244.7,33366.0
2024-11-20 12:50:00,244.77,244.94,244.74,244.89,14662.0,244.77,244.94,244.74,244.89,14662.0
2024-11-20 12:55:00,244.88,244.94,244.85,244.88,15787.0,244.88,244.94,244.85,244.88,15787.0
2024-11-20 13:00:00,244.89,244.9,244.66,244.69,32129.0,244.89,244.9,244.66,244.69,32129.0
2024-11-20 13:05:00,244.7,244.81,244.69,244.73,20970.0,244.7,244.81,244.69,244.73,20970.0
2024-11-20 13:10:00,244.72,244.77,244.62,244.63,35362.0,244.72,244.77,244.62,244.63,35362.0
2024-11-20 13:15:00,244.61,244.62,244.53,244.54,18172.0,244.61,244.62,244.53,244.54,18172.0
2024-11-20 13:20:00,244.55,244.6,244.34,244.46,62272.0,244.55,244.6,244.34,244.46,62272.0
2024-11-20 13:25:00,244.42,244.59,244.29,244.56,25412.0,244.42,244.59,244.29,244.56,25412.0
2024-11-20 13:30:00,244.55,244.62,244.48,244.58,13118.0,244.55,244.62,244.48,244.58,13118.0
2024-11-20 13:35:00,244.58,244.64,244.47,244.5,5505.0,244.58,244.64,244.47,244.5,5505.0
2024-11-20 13:40:00,244.49,244.53,244.4,244.51,23983.0,244.49,244.53,244.4,244.51,23983.0
2024-11-20 13:45:00,244.5,244.57,244.43,244.56,13583.0,244.5,244.57,244.43,244.56,13583.0
2024-11-20 13:50:00,244.55,244.61,244.51,244.55,12969.0,244.55,244.61,244.51,244.55,12969.0
2024-11-20 13:55:00,244.57,244.66,244.55,244.59,23675.0,244.57,244.66,244.55,244.59,23675.0
2024-11-20 14:00:00,244.58,244.73,244.58,244.73,24182.0,244.58,244.73,244.58,244.73,24182.0
2024-11-20 14:05:00,244.73,244.79,244.64,244.71,30352.0,244.73,244.79,244.64,244.71,30352.0
2024-11-20 14:10:00,244.68,244.75,244.67,244.7,28059.0,244.68,244.75,244.67,244.7,28059.0
2024-11-20 14:15:00,244.71,244.81,244.71,244.81,34345.0,244.71,244.81,244.71,244.81,34345.0
2024-11-20 14:20:00,244.82,244.83,244.74,244.76,17034.0,244.82,244.83,244.74,244.76,17034.0
2024-11-20 14:25:00,244.8,244.83,244.71,244.74,25969.0,244.8,244.83,244.71,244.74,25969.0
2024-11-20 14:30:00,244.72,244.75,244.68,244.74,9787.0,244.72,244.75,244.68,244.74,9787.0
2024-11-20 14:35:00,244.74,244.9,244.73,244.9,17310.0,244.74,244.9,244.73,244.9,17310.0
2024-11-20 14:40:00,244.91,245.0,244.89,245.0,22519.0,244.91,245.0,244.89,245.0,22519.0
2024-11-20 14:45:00,245.01,245.01,244.87,244.93,18054.0,245.01,245.01,244.87,244.93,18054.0
2024-11-20 14:50:00,244.95,244.96,244.86,244.89,26390.0,244.95,244.96,244.86,244.89,26390.0
2024-11-20 14:55:00,244.89,244.89,244.76,244.81,67630.0,244.89,244.89,244.76,244.81,67630.0
2024-11-20 15:00:00,244.8,244.8,244.7,244.75,86093.0,244.8,244.8,244.7,244.75,86093.0
2024-11-20 15:05:00,244.76,244.84,244.73,244.81,43564.0,244.76,244.84,244.73,244.81,43564.0
2024-11-20 15:10:00,244.81,244.83,244.72,244.78,40220.0,244.81,244.83,244.72,244.78,40220.0
2024-11-20 15:15:00,244.78,244.78,244.6,244.64,49908.0,244.78,244.78,244.6,244.64,49908.0
2024-11-20 15:20:00,244.62,244.74,244.59,244.73,17384.0,244.62,244.74,244.59,244.73,17384.0
2024-11-20 15:25:00,244.75,244.76,244.53,244.59,215841.0,244.75,244.76,244.53,244.59,215841.0
2024-11-20 15:30:00,244.58,244.63,244.52,244.53,51356.0,244.58,244.63,244.52,244.53,51356.0
2024-11-20 15:35:00,244.53,244.61,244.51,244.58,69955.0,244.53,244.61,244.51,244.58,69955.0
2024-11-20 15:40:00,244.57,244.65,244.44,244.45,207272.0,244.57,244.65,244.44,244.45,207272.0
2024-11-20 15:45:00,244.47,244.58,244.45,244.5,77450.0,244.47,244.58,244.45,244.5,77450.0
2024-11-20 15:50:00,244.5,244.56,244.44,244.55,66274.0,244.5,244.56,244.44,244.55,66274.0
2024-11-20 15:55:00,244.55,244.68,244.49,244.6,267691.0,244.55,244.68,244.49,244.6,267691.0
2024-11-21 09:30:00,246.23,246.49,246.17,246.4,233041.0,246.23,246.49,246.17,246.4,233041.0
2024-11-21 09:35:00,246.42,246.58,246.32,246.42,53052.0,246.42,246.58,246.32,246.42,53052.0
2024-11-21 09:40:00,246.43,246.43,246.01,246.17,79834.0,246.43,246.43,246.01,246.17,79834.0
2024-11-21 09:45:00,246.17,246.29,245.95,245.95,51057.0,246.17,246.29,245.95,245.95,51057.0
2024-11-21 09:50:00,245.95,246.04,245.69,245.86,52144.0,245.95,246.04,245.69,245.86,52144.0
2024-11-21 09:55:00,245.87,246.11,245.87,246.01,30531.0,245.87,246.11,245.87,246.01,30531.0
2024-11-21 10:00:00,246.0,246.26,245.99,246.04,91594.0,246.0,246.26,245.99,246.04,91594.0
2024-11-21 10:05:00,246.07,246.22,245.99,246.22,60694.0,246.07,246.22,245.99,246.22,60694.0
2024-11-21 10:10:00,246.2,246.3,246.01,246.11,53667.0,246.2,246.3,246.01,246.11,53667.0
2024-11-21 10:15:00,246.12,246.47,246.12,246.3,69874.0,246.12,246.47,246.12,246.3,69874.0
2024-11-21 10:20:00,246.31,246.32,246.08,246.08,77401.0,246.31,246.32,246.08,246.08,77401.0
2024-11-21 10:25:00,246.08,246.24,246.0,246.18,51595.0,246.08,246.24,246.0,246.18,51595.0
2024-11-21 10:30:00,246.16,246.56,246.11,246.51,90092.0,246.16,246.56,246.11,246.51,90092.0
2024-11-21 10:35:00,246.5,246.53,246.32,246.42,93997.0,246.5,246.53,246.32,246.42,93997.0
2024-11-21 10:40:00,246.41,246.41,246.24,246.39,29110.0,246.41,246.41,246.24,246.39,29110.0
2024-11-21 10:45:00,246.41,246.46,246.09,246.13,116596.0,246.41,246.46,246.09,246.13,116596.0
2024-11-21 10:50:00,246.15,246.34,246.13,246.28,37241.0,246.15,246.34,246.13,246.28,37241.0
2024-11-21 10:55:00,246.32,246.32,246.21,246.27,28158.0,246.32,246.32,246.21,246.27,28158.0
2024-11-21 11:00:00,246.3,246.35,246.2,246.33,42241.0,246.3,246.35,246.2,246.33,42241.0
2024-11-21 11:05:00,246.33,246.45,246.26,246.32,90942.0,246.33,246.45,246.26,246.32,90942.0
2024-11-21 11:10:00,246.36,246.47,246.31,246.37,30054.0,246.36,246.47,246.31,246.37,30054.0
2024-11-21 11:15:00,246.39,246.46,246.01,246.02,38942.0,246.39,246.46,246.01,246.02,38942.0
2024-11-21 11:20:00,246.03,246.2,246.02,246.2,25741.0,246.03,246.2,246.02,246.2,25741.0
2024-11-21 11:25:00,246.2,246.36,246.17,246.33,19354.0,246.2,246.36,246.17,246.33,19354.0
2024-11-21 11:30:00,246.33,246.35,246.15,246.18,33946.0,246.33,246.35,246.15,246.18,33946.0
2024-11-21 11:35:00,246.19,246.28,246.13,246.24,54075.0,246.19,246.28,246.13,246.24,54075.0
2024-11-21 11:40:00,246.25,246.27,245.93,245.97,64926.0,246.25,246.27,245.93,245.97,64926.0
2024-11-21 11:45:00,245.97,246.04,245.69,246.01,158711.0,245.97,246.04,245.69,246.01,158711.0
2024-11-21 11:50:00,246.04,246.23,245.97,246.18,52919.0,246.04,246.23,245.97,246.18,52919.0
2024-11-21 11:55:00,246.19,246.19,246.0,246.03,31405.0,246.19,246.19,246.0,246.03,31405.0
2024-11-21 12:00:00,246.01,246.08,245.82,245.85,36775.0,246.01,246.08,245.82,245.85,36775.0
2024-11-21 12:05:00,245.83,245.92,245.74,245.88,23285.0,245.83,245.92,245.74,245.88,23285.0
2024-11-21 12:10:00,245.88,246.03,245.86,245.92,30838.0,245.88,246.03,245.86,245.92,30838.0
2024-11-21 12:15:00,245.93,245.98,245.81,245.98,21386.0,245.93,245.98,245.81,245.98,21386.0
2024-11-21 12:20:00,245.99,246.17,245.96,246.17,18672.0,245.99,246.17,245.96,246.17,18672.0
2024-11-21 12:25:00,246.16,246.25,246.1,246.11,35109.0,246.16,246.25,246.1,246.11,35109.0
2024-11-21 12:30:00,246.11,246.31,246.07,246.19,27741.0,246.11,246.31,246.07,246.19,27741.0
2024-11-21 12:35:00,246.19,246.31,246.18,246.31,19819.0,246.19,246.31,246.18,246.31,19819.0
2024-11-21 12:40:00,246.3,246.45,246.3,246.42,22582.0,246.3,246.45,246.3,246.42,22582.0
2024-11-21 12:45:00,246.45,246.55,246.43,246.51,19492.0,246.45,246.55,246.43,246.51,19492.0
2024-11-21 12:50:00,246.5,246.64,246.44,246.63,34310.0,246.5,246.64,246.44,246.63,34310.0
2024-11-21 12:55:00,246.61,246.75,246.58,246.68,34967.0,246.61,246.75,246.58,246.68,34967.0
2024-11-21 13:00:00,246.69,246.7,246.46,246.52,25363.0,246.69,246.7,246.46,246.52,25363.0
2024-11-21 13:05:00,246.52,246.52,246.42,246.5,53122.0,246.52,246.52,246.42,246.5,53122.0
2024-11-21 13:10:00,246.52,246.63,246.51,246.59,28907.0,246.52,246.63,246.51,246.59,28907.0
2024-11-21 13:15:00,246.6,246.75,246.58,246.74,32927.0,246.6,246.75,246.58,246.74,32927.0
2024-11-21 13:20:00,246.75,246.78,246.68,246.76,22109.0,246.75,246.78,246.68,246.76,22109.0
2024-11-21 13:25:00,246.75,246.77,246.67,246.69,43925.0,246.75,246.77,246.67,246.69,43925.0
2024-11-21 13:30:00,246.68,246.75,246.62,246.72,18868.0,246.68,246.75,246.62,246.72,18868.0
2024-11-21 13:35:00,246.72,246.78,246.55,246.57,43120.0,246.72,246.78,246.55,246.57,43120.0
2024-11-21 13:40:00,246.57,246.63,246.48,246.59,89740.0,246.57,246.63,246.48,246.59,89740.0
2024-11-21 13:45:00,246.59,246.65,246.51,246.58,27239.0,246.59,246.65,246.51,246.58,27239.0
2024-11-21 13:50:00,246.58,246.7,246.57,246.69,19175.0,246.58,246.7,246.57,246.69,19175.0
2024-11-21 13:55:00,246.69,246.74,246.66,246.7,18524.0,246.69,246.74,246.66,246.7,18524.0
2024-11-21 14:00:00,246.71,246.76,246.67,246.72,21090.0,246.71,246.76,246.67,246.72,21090.0
2024-11-21 14:05:00,246.71,246.81,246.68,246.77,15344.0,246.71,246.81,246.68,246.77,15344.0
2024-11-21 14:10:00,246.77,246.8,246.7,246.76,15180.0,246.77,246.8,246.7,246.76,15180.0
2024-11-21 14:15:00,246.76,246.76,246.61,246.62,21889.0,246.76,246.76,246.61,246.62,21889.0
2024-11-21 14:20:00,246.63,246.63,246.39,246.55,43945.0,246.63,246.63,246.39,246.55,43945.0
2024-11-21 14:25:00,246.57,246.63,246.56,246.61,19170.0,246.57,246.63,246.56,246.61,19170.0
2024-11-21 14:30:00,246.57,246.59,246.49,246.5,25334.0,246.57,246.59,246.49,246.5,25334.0
2024-11-21 14:35:00,246.49,246.52,246.45,246.47,26265.0,246.49,246.52,246.45,246.47,26265.0
2024-11-21 14:40:00,246.45,246.47,246.4,246.44,18732.0,246.45,246.47,246.4,246.44,18732.0
2024-11-21 14:45:00,246.45,246.48,246.35,246.35,27070.0,246.45,246.48,246.35,246.35,27070.0
2024-11-21 14:50:00,246.35,246.44,246.3,246.43,34242.0,246.35,246.44,246.3,246.43,34242.0
2024-11-21 14:55:00,246.43,246.54,246.39,246.45,80167.0,246.43,246.54,246.39,246.45,80167.0
2024-11-21 15:00:00,246.46,246.64,246.45,246.54,39004.0,246.46,246.64,246.45,246.54,39004.0
2024-11-21 15:05:00,246.54,246.55,246.44,246.44,36514.0,246.54,246.55,246.44,246.44,36514.0
2024-11-21 15:10:00,246.43,246.43,246.34,246.37,51220.0,246.43,246.43,246.34,246.37,51220.0
2024-11-21 15:15:00,246.43,246.45,246.39,246.39,18940.0,246.43,246.45,246.39,246.39,18940.0
2024-11-21 15:20:00,246.38,246.51,246.37,246.43,17183.0,246.38,246.51,246.37,246.43,17183.0
2024-11-21 15:25:00,246.43,246.5,246.42,246.48,22378.0,246.43,246.5,246.42,246.48,22378.0
2024-11-21 15:30:00,246.49,246.55,246.44,246.53,41379.0,246.49,246.55,246.44,246.53,41379.0
2024-11-21 15:35:00,246.54,246.56,246.46,246.51,28252.0,246.54,246.56,246.46,246.51,28252.0
2024-11-21 15:40:00,246.5,246.5,246.45,246.49,64878.0,246.5,246.5,246.45,246.49,64878.0
2024-11-21 15:45:00,246.49,246.52,246.45,246.48,77223.0,246.49,246.52,246.45,246.48,77223.0
2024-11-21 15:50:00,246.48,246.59,246.47,246.58,167274.0,246.48,246.59,246.47,246.58,167274.0
2024-11-21 15:55:00,246.59,246.68,246.56,246.63,276516.0,246.59,246.68,246.56,246.63,276516.0
2024-11-22 09:30:00,248.2,248.23,247.86,248.2,392917.0,248.2,248.23,247.86,248.2,392917.0
2024-11-22 09:35:00,248.2,248.5,248.09,248.5,88305.0,248.2,248.5,248.09,248.5,88305.0
2024-11-22 09:40:00,248.51,248.68,248.45,248.63,99605.0,248.51,248.68,248.45,248.63,99605.0
2024-11-22 09:45:00,248.58,248.7,248.23,248.56,84960.0,248.58,248.7,248.23,248.56,84960.0
2024-11-22 09:50:00,248.56,248.86,248.52,248.71,64345.0,248.56,248.86,248.52,248.71,64345.0
2024-11-22 09:55:00,248.7,248.96,248.69,248.81,122866.0,248.7,248.96,248.69,248.81,122866.0
2024-11-22 10:00:00,248.82,249.03,248.81,249.02,102584.0,248.82,249.03,248.81,249.02,102584.0
2024-11-22 10:05:00,249.05,249.17,248.81,248.84,95213.0,249.05,249.17,248.81,248.84,95213.0
2024-11-22 10:10:00,248.85,249.09,248.85,248.95,97863.0,248.85,249.09,248.85,248.95,97863.0
2024-11-22 10:15:00,248.91,249.06,248.88,249.01,81140.0,248.91,249.06,248.88,249.01,81140.0
2024-11-22 10:20:00,249.01,249.19,248.93,249.18,102571.0,249.01,249.19,248.93,249.18,102571.0
2024-11-22 10:25:00,249.2,249.32,249.15,249.28,131549.0,249.2,249.32,249.15,249.28,131549.0
2024-11-22 10:30:00,249.27,249.41,249.11,249.39,57274.0,249.27,249.41,249.11,249.39,57274.0
2024-11-22 10:35:00,249.38,249.56,249.24,249.51,81917.0,249.38,249.56,249.24,249.51,81917.0
2024-11-22 10:40:00,249.52,249.78,249.52,249.78,54170.0,249.52,249.78,249.52,249.78,54170.0
2024-11-22 10:45:00,249.76,249.78,249.41,249.47,45785.0,249.76,249.78,249.41,249.47,45785.0
2024-11-22 10:50:00,249.47,249.72,249.42,249.58,59663.0,249.47,249.72,249.42,249.58,59663.0
2024-11-22 10:55:00,249.59,249.67,249.55,249.66,41909.0,249.59,249.67,249.55,249.66,41909.0
2024-11-22 11:00:00,249.67,249.67,249.4,249.53,57597.0,249.67,249.67,249.4,249.53,57597.0
2024-11-22 11:05:00,249.53,249.73,249.48,249.72,38318.0,249.53,249.73,249.48,249.72,38318.0
2024-11-22 11:10:00,249.72,249.94,249.7,249.91,111739.0,249.72,249.94,249.7,249.91,111739.0
2024-11-22 11:15:00,249.91,249.92,249.71,249.71,53024.0,249.91,249.92,249.71,249.71,53024.0
2024-11-22 11:20:00,249.7,249.79,249.43,249.52,88589.0,249.7,249.79,249.43,249.52,88589.0
2024-11-22 11:25:00,249.52,249.64,249.41,249.59,81588.0,249.52,249.64,249.41,249.59,81588.0
2024-11-22 11:30:00,249.59,249.7,249.47,249.56,46003.0,249.59,249.7,249.47,249.56,46003.0
2024-11-22 11:35:00,249.58,249.65,249.48,249.54,76791.0,249.58,249.65,249.48,249.54,76791.0
2024-11-22 11:40:00,249.55,249.76,249.46,249.76,35771.0,249.55,249.76,249.46,249.76,35771.0
2024-11-22 11:45:00,249.77,249.91,249.75,249.91,33432.0,249.77,249.91,249.75,249.91,33432.0
2024-11-22 11:50:00,249.9,249.93,249.72,249.76,30061.0,249.9,249.93,249.72,249.76,30061.0
2024-11-22 11:55:00,249.75,249.84,249.71,249.8,20276.0,249.75,249.84,249.71,249.8,20276.0
2024-11-22 12:00:00,249.8,249.92,249.8,249.92,24467.0,249.8,249.92,249.8,249.92,24467.0
2024-11-22 12:05:00,249.91,249.92,249.76,249.79,32981.0,249.91,249.92,249.76,249.79,32981.0
2024-11-22 12:10:00,249.81,249.96,249.79,249.87,25883.0,249.81,249.96,249.79,249.87,25883.0
2024-11-22 12:15:00,249.89,249.89,249.7,249.73,20783.0,249.89,249.89,249.7,249.73,20783.0
2024-11-22 12:20:00,249.73,249.91,249.72,249.91,32966.0,249.73,249.91,249.72,249.91,32966.0
2024-11-22 12:25:00,249.9,249.92,249.81,249.82,9769.0,249.9,249.92,249.81,249.82,9769.0
2024-11-22 12:30:00,249.83,249.91,249.78,249.85,17847.0,249.83,249.91,249.78,249.85,17847.0
2024-11-22 12:35:00,249.85,249.91,249.73,249.73,14848.0,249.85,249.91,249.73,249.73,14848.0
2024-11-22 12:40:00,249.72,249.82,249.67,249.81,14741.0,249.72,249.82,249.67,249.81,14741.0
2024-11-22 12:45:00,249.84,249.9,249.78,249.9,9781.0,249.84,249.9,249.78,249.9,9781.0
2024-11-22 12:50:00,249.9,249.98,249.87,249.96,19125.0,249.9,249.98,249.87,249.96,19125.0
2024-11-22 12:55:00,249.95,250.0,249.9,249.97,6540.0,249.95,250.0,249.9,249.97,6540.0
2024-11-22 13:00:00,249.96,250.09,249.95,250.06,78812.0,249.96,250.09,249.95,250.06,78812.0
2024-11-22 13:05:00,250.09,250.15,250.06,250.14,51737.0,250.09,250.15,250.06,250.14,51737.0
2024-11-22 13:10:00,250.14,250.19,250.1,250.16,47152.0,250.14,250.19,250.1,250.16,47152.0
2024-11-22 13:15:00,250.16,250.2,250.11,250.19,46994.0,250.16,250.2,250.11,250.19,46994.0
2024-11-22 13:20:00,250.2,250.35,250.19,250.28,117735.0,250.2,250.35,250.19,250.28,117735.0
2024-11-22 13:25:00,250.29,250.33,250.23,250.23,48574.0,250.29,250.33,250.23,250.23,48574.0
2024-11-22 13:30:00,250.24,250.39,250.24,250.3,33039.0,250.24,250.39,250.24,250.3,33039.0
2024-11-22 13:35:00,250.27,250.35,250.24,250.24,42017.0,250.27,250.35,250.24,250.24,42017.0
2024-11-22 13:40:00,250.25,250.27,250.12,250.17,38480.0,250.25,250.27,250.12,250.17,38480.0
2024-11-22 13:45:00,250.18,250.34,250.18,250.22,29718.0,250.18,250.34,250.18,250.22,29718.0
2024-11-22 13:50:00,250.23,250.28,250.16,250.27,21575.0,250.23,250.28,250.16,250.27,21575.0
2024-11-22 13:55:00,250.27,250.35,250.25,250.33,30903.0,250.27,250.35,250.25,250.33,30903.0
2024-11-22 14:00:00,250.32,250.32,250.13,250.18,12711.0,250.32,250.32,250.13,250.18,12711.0
2024-11-22 14:05:00,250.19,250.25,250.17,250.23,19779.0,250.19,250.25,250.17,250.23,19779.0
2024-11-22 14:10:00,250.23,250.32,250.21,250.32,18814.0,250.23,250.32,250.21,250.32,18814.0
2024-11-22 14:15:00,250.32,250.34,250.2,250.21,23009.0,250.32,250.34,250.2,250.21,23009.0
2024-11-22 14:20:00,250.22,250.37,250.21,250.35,27234.0,250.22,250.37,250.21,250.35,27234.0
2024-11-22 14:25:00,250.35,250.36,250.27,250.28,15820.0,250.35,250.36,250.27,250.28,15820.0
2024-11-22 14:30:00,250.28,250.36,250.28,250.32,19009.0,250.28,250.36,250.28,250.32,19009.0
2024-11-22 14:35:00,250.31,250.33,250.18,250.18,16614.0,250.31,250.33,250.18,250.18,16614.0
2024-11-22 14:40:00,250.15,250.15,250.06,250.1,13927.0,250.15,250.15,250.06,250.1,13927.0
2024-11-22 14:45:00,250.06,250.07,249.96,249.98,17953.0,250.06,250.07,249.96,249.98,17953.0
2024-11-22 14:50:00,249.98,250.09,249.97,250.05,19340.0,249.98,250.09,249.97,250.05,19340.0
2024-11-22 14:55:00,250.03,250.12,250.03,250.06,25191.0,250.03,250.12,250.03,250.06,25191.0
2024-11-22 15:00:00,250.06,250.07,249.96,250.0,48778.0,250.06,250.07,249.96,250.0,48778.0
2024-11-22 15:05:00,250.02,250.04,249.9,249.97,27564.0,250.02,250.04,249.9,249.97,27564.0
2024-11-22 15:10:00,249.96,249.96,249.76,249.88,35363.0,249.96,249.96,249.76,249.88,35363.0
2024-11-22 15:15:00,249.87,249.93,249.79,249.91,161455.0,249.87,249.93,249.79,249.91,161455.0
2024-11-22 15:20:00,249.94,250.0,249.92,249.94,15587.0,249.94,250.0,249.92,249.94,15587.0
2024-11-22 15:25:00,249.94,250.13,249.9,250.03,75768.0,249.94,250.13,249.9,250.03,75768.0
2024-11-22 15:30:00,250.03,250.07,249.9,249.91,69163.0,250.03,250.07,249.9,249.91,69163.0
2024-11-22 15:35:00,249.92,249.98,249.88,249.92,29338.0,249.92,249.98,249.88,249.92,29338.0
2024-11-22 15:40:00,249.92,250.03,249.92,249.97,32422.0,249.92,250.03,249.92,249.97,32422.0
2024-11-22 15:45:00,249.97,249.98,249.89,249.91,135582.0,249.97,249.98,249.89,249.91,135582.0
2024-11-22 15:50:00,249.9,249.94,249.81,249.9,163416.0,249.9,249.94,249.81,249.9,163416.0
2024-11-22 15:55:00,249.9,249.9,249.83,249.85,328519.0,249.9,249.9,249.83,249.85,328519.0
2024-11-25 09:30:00,244.27,244.4,243.95,244.03,372900.0,244.27,244.4,243.95,244.03,372900.0
2024-11-25 09:35:00,244.02,244.23,243.39,243.94,269475.0,244.02,244.23,243.39,243.94,269475.0
2024-11-25 09:40:00,243.85,243.97,243.16,243.24,215149.0,243.85,243.97,243.16,243.24,215149.0
2024-11-25 09:45:00,243.24,244.19,243.18,244.07,153130.0,243.24,244.19,243.18,244.07,153130.0
2024-11-25 09:50:00,244.07,244.16,243.53,243.6,154319.0,244.07,244.16,243.53,243.6,154319.0
2024-11-25 09:55:00,243.61,243.87,243.4,243.86,95720.0,243.61,243.87,243.4,243.86,95720.0
2024-11-25 10:00:00,243.89,243.89,243.26,243.28,206437.0,243.89,243.89,243.26,243.28,206437.0
2024-11-25 10:05:00,243.28,243.62,243.11,243.24,172813.0,243.28,243.62,243.11,243.24,172813.0
2024-11-25 10:10:00,243.22,243.23,242.89,243.21,229053.0,243.22,243.23,242.89,243.21,229053.0
2024-11-25 10:15:00,243.21,243.3,242.85,242.98,214034.0,243.21,243.3,242.85,242.98,214034.0
2024-11-25 10:20:00,242.98,243.16,242.81,243.12,183500.0,242.98,243.16,242.81,243.12,183500.0
2024-11-25 10:25:00,243.13,243.52,243.13,243.45,155100.0,243.13,243.52,243.13,243.45,155100.0
2024-11-25 10:30:00,243.47,243.6,243.24,243.34,58111.0,243.47,243.6,243.24,243.34,58111.0
2024-11-25 10:35:00,243.34,243.45,243.18,243.23,70947.0,243.34,243.45,243.18,243.23,70947.0
2024-11-25 10:40:00,243.23,243.32,242.94,242.99,57113.0,243.23,243.32,242.94,242.99,57113.0
2024-11-25 10:45:00,242.97,243.2,242.96,243.03,57639.0,242.97,243.2,242.96,243.03,57639.0
2024-11-25 10:50:00,243.03,243.05,242.71,242.83,59792.0,243.03,243.05,242.71,242.83,59792.0
2024-11-25 10:55:00,242.81,242.81,242.47,242.66,105174.0,242.81,242.81,242.47,242.66,105174.0
2024-11-25 11:00:00,242.68,243.2,242.68,243.18,84164.0,242.68,243.2,242.68,243.18,84164.0
2024-11-25 11:05:00,243.15,243.24,243.01,243.16,84453.0,243.15,243.24,243.01,243.16,84453.0
2024-11-25 11:10:00,243.16,243.17,242.86,242.95,43093.0,243.16,243.17,242.86,242.95,43093.0
2024-11-25 11:15:00,242.94,243.16,242.93,243.12,43772.0,242.94,243.16,242.93,243.12,43772.0
2024-11-25 11:20:00,243.11,243.11,242.95,242.95,37409.0,243.11,243.11,242.95,242.95,37409.0
2024-11-25 11:25:00,242.93,243.08,242.88,243.02,46625.0,242.93,243.08,242.88,243.02,46625.0
2024-11-25 11:30:00,243.01,243.45,243.01,243.45,83294.0,243.01,243.45,243.01,243.45,83294.0
2024-11-25 11:35:00,243.45,243.72,243.35,243.46,104727.0,243.45,243.72,243.35,243.46,104727.0
2024-11-25 11:40:00,243.48,243.52,243.23,243.27,199860.0,243.48,243.52,243.23,243.27,199860.0
2024-11-25 11:45:00,243.28,243.28,242.99,243.02,52446.0,243.28,243.28,242.99,243.02,52446.0
2024-11-25 11:50:00,243.02,243.08,242.9,242.92,20717.0,243.02,243.08,242.9,242.92,20717.0
2024-11-25 11:55:00,242.94,243.02,242.84,243.0,22226.0,242.94,243.02,242.84,243.0,22226.0
2024-11-25 12:00:00,243.03,243.17,242.88,243.11,47451.0,243.03,243.17,242.88,243.11,47451.0
2024-11-25 12:05:00,243.12,243.22,243.0,243.04,31475.0,243.12,243.22,243.0,243.04,31475.0
2024-11-25 12:10:00,243.01,243.04,242.81,242.81,26868.0,243.01,243.04,242.81,242.81,26868.0
2024-11-25 12:15:00,242.81,242.82,242.57,242.63,38881.0,242.81,242.82,242.57,242.63,38881.0
2024-11-25 12:20:00,242.62,242.62,242.32,242.44,58805.0,242.62,242.62,242.32,242.44,58805.0
2024-11-25 12:25:00,242.46,242.51,242.34,242.35,116552.0,242.46,242.51,242.34,242.35,116552.0
2024-11-25 12:30:00,242.36,242.57,242.33,242.54,51743.0,242.36,242.57,242.33,242.54,51743.0
2024-11-25 12:35:00,242.54,242.66,242.51,242.57,43340.0,242.54,242.66,242.51,242.57,43340.0
2024-11-25 12:40:00,242.58,242.63,242.48,242.54,53533.0,242.58,242.63,242.48,242.54,53533.0
2024-11-25 12:45:00,242.56,242.6,242.49,242.52,17455.0,242.56,242.6,242.49,242.52,17455.0
2024-11-25 12:50:00,242.51,242.69,242.46,242.67,16343.0,242.51,242.69,242.46,242.67,16343.0
2024-11-25 12:55:00,242.7,242.73,242.62,242.63,40560.0,242.7,242.73,242.62,242.63,40560.0
2024-11-25 13:00:00,242.63,242.68,242.55,242.59,25915.0,242.63,242.68,242.55,242.59,25915.0
2024-11-25 13:05:00,242.57,242.6,242.24,242.26,86791.0,242.57,242.6,242.24,242.26,86791.0
2024-11-25 13:10:00,242.25,242.4,242.18,242.2,90896.0,242.25,242.4,242.18,242.2,90896.0
2024-11-25 13:15:00,242.18,242.28,241.87,241.96,77618.0,242.18,242.28,241.87,241.96,77618.0
2024-11-25 13:20:00,241.98,242.0,241.48,241.59,86724.0,241.98,242.0,241.48,241.59,86724.0
2024-11-25 13:25:00,241.61,241.73,241.52,241.7,79616.0,241.61,241.73,241.52,241.7,79616.0
2024-11-25 13:30:00,241.71,242.05,241.65,242.02,82208.0,241.71,242.05,241.65,242.02,82208.0
2024-11-25 13:35:00,242.03,242.05,241.88,241.98,47050.0,242.03,242.05,241.88,241.98,47050.0
2024-11-25 13:40:00,241.98,241.98,241.82,241.93,18941.0,241.98,241.98,241.82,241.93,18941.0
2024-11-25 13:45:00,241.93,242.09,241.83,241.84,37986.0,241.93,242.09,241.83,241.84,37986.0
2024-11-25 13:50:00,241.85,241.98,241.76,241.77,24484.0,241.85,241.98,241.76,241.77,24484.0
2024-11-25 13:55:00,241.77,241.89,241.74,241.82,17647.0,241.77,241.89,241.74,241.82,17647.0
2024-11-25 14:00:00,241.8,241.97,241.77,241.93,20532.0,241.8,241.97,241.77,241.93,20532.0
2024-11-25 14:05:00,241.92,241.95,241.86,241.94,21035.0,241.92,241.95,241.86,241.94,21035.0
2024-11-25 14:10:00,241.95,242.03,241.85,241.94,24109.0,241.95,242.03,241.85,241.94,24109.0
2024-11-25 14:15:00,241.93,242.08,241.91,242.07,58978.0,241.93,242.08,241.91,242.07,58978.0
2024-11-25 14:20:00,242.08,242.24,242.07,242.2,60978.0,242.08,242.24,242.07,242.2,60978.0
2024-11-25 14:25:00,242.19,242.22,242.09,242.2,71608.0,242.19,242.22,242.09,242.2,71608.0
2024-11-25 14:30:00,242.2,242.49,242.2,242.43,68540.0,242.2,242.49,242.2,242.43,68540.0
2024-11-25 14:35:00,242.43,242.43,242.22,242.42,83044.0,242.43,242.43,242.22,242.42,83044.0
2024-11-25 14:40:00,242.43,242.48,242.4,242.42,43120.0,242.43,242.48,242.4,242.42,43120.0
2024-11-25 14:45:00,242.42,242.48,242.3,242.36,98863.0,242.42,242.48,242.3,242.36,98863.0
2024-11-25 14:50:00,242.38,242.49,242.34,242.43,77518.0,242.38,242.49,242.34,242.43,77518.0
2024-11-25 14:55:00,242.45,242.5,242.43,242.47,60687.0,242.45,242.5,242.43,242.47,60687.0
2024-11-25 15:00:00,242.47,242.48,242.23,242.24,130833.0,242.47,242.48,242.23,242.24,130833.0
2024-11-25 15:05:00,242.24,242.44,242.18,242.41,95322.0,242.24,242.44,242.18,242.41,95322.0
2024-11-25 15:10:00,242.41,242.63,242.4,242.6,58511.0,242.41,242.63,242.4,242.6,58511.0
2024-11-25 15:15:00,242.6,242.74,242.58,242.69,46155.0,242.6,242.74,242.58,242.69,46155.0
2024-11-25 15:20:00,242.69,242.69,242.5,242.54,58624.0,242.69,242.69,242.5,242.54,58624.0
2024-11-25 15:25:00,242.54,242.54,242.43,242.5,32557.0,242.54,242.54,242.43,242.5,32557.0
2024-11-25 15:30:00,242.49,242.58,242.46,242.57,32987.0,242.49,242.58,242.46,242.57,32987.0
2024-11-25 15:35:00,242.56,242.63,242.45,242.57,33197.0,242.56,242.63,242.45,242.57,33197.0
2024-11-25 15:40:00,242.58,242.64,242.53,242.62,46286.0,242.58,242.64,242.53,242.62,46286.0
2024-11-25 15:45:00,242.62,242.66,242.53,242.58,83737.0,242.62,242.66,242.53,242.58,83737.0
2024-11-25 15:50:00,242.58,242.6,242.54,242.57,105651.0,242.58,242.6,242.54,242.57,105651.0
2024-11-25 15:55:00,242.58,242.65,242.43,242.49,555580.0,242.58,242.65,242.43,242.49,555580.0
2024-11-26 09:30:00,242.75,242.76,242.12,242.27,90922.0,242.75,242.76,242.12,242.27,90922.0
2024-11-26 09:35:00,242.25,242.52,242.13,242.41,48342.0,242.25,242.52,242.13,242.41,48342.0
2024-11-26 09:40:00,242.42,242.42,241.58,242.15,114169.0,242.42,242.42,241.58,242.15,114169.0
2024-11-26 09:45:00,242.12,242.37,242.0,242.26,23168.0,242.12,242.37,242.0,242.26,23168.0
2024-11-26 09:50:00,242.25,242.25,241.89,241.96,19347.0,242.25,242.25,241.89,241.96,19347.0
2024-11-26 09:55:00,241.99,242.17,241.93,242.12,39590.0,241.99,242.17,241.93,242.12,39590.0
2024-11-26 10:00:00,242.16,242.3,241.89,242.04,67525.0,242.16,242.3,241.89,242.04,67525.0
2024-11-26 10:05:00,242.03,242.36,242.0,242.19,109841.0,242.03,242.36,242.0,242.19,109841.0
2024-11-26 10:10:00,242.16,242.25,242.03,242.19,39900.0,242.16,242.25,242.03,242.19,39900.0
2024-11-26 10:15:00,242.2,242.36,242.01,242.36,43655.0,242.2,242.36,242.01,242.36,43655.0
2024-11-26 10:20:00,242.36,242.51,242.26,242.49,46176.0,242.36,242.51,242.26,242.49,46176.0
2024-11-26 10:25:00,242.51,242.64,242.46,242.49,18151.0,242.51,242.64,242.46,242.49,18151.0
2024-11-26 10:30:00,242.43,242.64,242.37,242.55,31311.0,242.43,242.64,242.37,242.55,31311.0
2024-11-26 10:35:00,242.59,242.87,242.57,242.79,39983.0,242.59,242.87,242.57,242.79,39983.0
2024-11-26 10:40:00,242.82,242.93,242.67,242.93,31808.0,242.82,242.93,242.67,242.93,31808.0
2024-11-26 10:45:00,242.93,243.09,242.91,242.94,209447.0,242.93,243.09,242.91,242.94,209447.0
2024-11-26 10:50:00,242.93,242.93,242.61,242.72,38062.0,242.93,242.93,242.61,242.72,38062.0
2024-11-26 10:55:00,242.69,242.81,242.69,242.76,19131.0,242.69,242.81,242.69,242.76,19131.0
2024-11-26 11:00:00,242.79,242.82,242.69,242.77,17546.0,242.79,242.82,242.69,242.77,17546.0
2024-11-26 11:05:00,242.76,242.78,242.56,242.58,22979.0,242.76,242.78,242.56,242.58,22979.0
2024-11-26 11:10:00,242.6,242.79,242.54,242.73,18196.0,242.6,242.79,242.54,242.73,18196.0
2024-11-26 11:15:00,242.72,242.87,242.71,242.84,17516.0,242.72,242.87,242.71,242.84,17516.0
2024-11-26 11:20:00,242.82,242.84,242.55,242.61,39970.0,242.82,242.84,242.55,242.61,39970.0
2024-11-26 11:25:00,242.6,242.81,242.5,242.59,144888.0,242.6,242.81,242.5,242.59,144888.0
2024-11-26 11:30:00,242.61,242.82,242.58,242.7,14572.0,242.61,242.82,242.58,242.7,14572.0
2024-11-26 11:35:00,242.72,242.95,242.68,242.92,21201.0,242.72,242.95,242.68,242.92,21201.0
2024-11-26 11:40:00,242.92,242.94,242.75,242.78,19419.0,242.92,242.94,242.75,242.78,19419.0
2024-11-26 11:45:00,242.76,242.84,242.71,242.79,44093.0,242.76,242.84,242.71,242.79,44093.0
2024-11-26 11:50:00,242.78,242.9,242.7,242.86,39146.0,242.78,242.9,242.7,242.86,39146.0
2024-11-26 11:55:00,242.85,242.91,242.7,242.72,15123.0,242.85,242.91,242.7,242.72,15123.0
2024-11-26 12:00:00,242.7,242.7,242.53,242.6,77026.0,242.7,242.7,242.53,242.6,77026.0
2024-11-26 12:05:00,242.59,242.6,242.4,242.46,17832.0,242.59,242.6,242.4,242.46,17832.0
2024-11-26 12:10:00,242.44,242.53,242.43,242.46,25665.0,242.44,242.53,242.43,242.46,25665.0
2024-11-26 12:15:00,242.45,242.6,242.43,242.53,16369.0,242.45,242.6,242.43,242.53,16369.0
2024-11-26 12:20:00,242.49,242.5,242.36,242.46,28393.0,242.49,242.5,242.36,242.46,28393.0
2024-11-26 12:25:00,242.44,242.59,242.44,242.55,12059.0,242.44,242.59,242.44,242.55,12059.0
2024-11-26 12:30:00,242.54,242.61,242.47,242.57,10724.0,242.54,242.61,242.47,242.57,10724.0
2024-11-26 12:35:00,242.57,242.57,242.46,242.49,5072.0,242.57,242.57,242.46,242.49,5072.0
2024-11-26 12:40:00,242.46,242.61,242.38,242.49,15882.0,242.46,242.61,242.38,242.49,15882.0
2024-11-26 12:45:00,242.47,242.48,242.37,242.47,18240.0,242.47,242.48,242.37,242.47,18240.0
2024-11-26 12:50:00,242.46,242.53,242.46,242.47,19584.0,242.46,242.53,242.46,242.47,19584.0
2024-11-26 12:55:00,242.47,242.49,242.35,242.35,14747.0,242.47,242.49,242.35,242.35,14747.0
2024-11-26 13:00:00,242.34,242.34,242.06,242.08,95571.0,242.34,242.34,242.06,242.08,95571.0
2024-11-26 13:05:00,242.08,242.1,241.95,242.03,31023.0,242.08,242.1,241.95,242.03,31023.0
2024-11-26 13:10:00,242.03,242.18,241.92,241.95,50897.0,242.03,242.18,241.92,241.95,50897.0
2024-11-26 13:15:00,241.96,242.06,241.94,241.98,19723.0,241.96,242.06,241.94,241.98,19723.0
2024-11-26 13:20:00,241.98,242.16,241.98,242.01,14847.0,241.98,242.16,241.98,242.01,14847.0
2024-11-26 13:25:00,242.0,242.02,241.93,242.0,41848.0,242.0,242.02,241.93,242.0,41848.0
2024-11-26 13:30:00,242.01,242.04,241.9,242.0,38045.0,242.01,242.04,241.9,242.0,38045.0
2024-11-26 13:35:00,241.98,242.01,241.9,241.92,31112.0,241.98,242.01,241.9,241.92,31112.0
2024-11-26 13:40:00,241.92,242.05,241.83,242.02,49633.0,241.92,242.05,241.83,242.02,49633.0
2024-11-26 13:45:00,242.02,242.12,241.92,242.09,56098.0,242.02,242.12,241.92,242.09,56098.0
2024-11-26 13:50:00,242.07,242.3,242.07,242.28,18175.0,242.07,242.3,242.07,242.28,18175.0
2024-11-26 13:55:00,242.26,242.27,242.19,242.19,15994.0,242.26,242.27,242.19,242.19,15994.0
2024-11-26 14:00:00,242.18,242.45,242.12,242.45,26051.0,242.18,242.45,242.12,242.45,26051.0
2024-11-26 14:05:00,242.47,242.59,242.41,242.42,18293.0,242.47,242.59,242.41,242.42,18293.0
2024-11-26 14:10:00,242.4,242.58,242.38,242.52,15320.0,242.4,242.58,242.38,242.52,15320.0
2024-11-26 14:15:00,242.51,242.58,242.32,242.34,14219.0,242.51,242.58,242.32,242.34,14219.0
2024-11-26 14:20:00,242.32,242.38,242.27,242.31,10016.0,242.32,242.38,242.27,242.31,10016.0
2024-11-26 14:25:00,242.31,242.45,242.28,242.42,9277.0,242.31,242.45,242.28,242.42,9277.0
2024-11-26 14:30:00,242.42,242.57,242.36,242.53,27886.0,242.42,242.57,242.36,242.53,27886.0
2024-11-26 14:35:00,242.51,242.59,242.48,242.57,15816.0,242.51,242.59,242.48,242.57,15816.0
2024-11-26 14:40:00,242.57,242.6,242.53,242.55,27056.0,242.57,242.6,242.53,242.55,27056.0
2024-11-26 14:45:00,242.55,242.7,242.54,242.67,18271.0,242.55,242.7,242.54,242.67,18271.0
2024-11-26 14:50:00,242.68,242.71,242.64,242.66,12912.0,242.68,242.71,242.64,242.66,12912.0
2024-11-26 14:55:00,242.67,242.71,242.63,242.63,19283.0,242.67,242.71,242.63,242.63,19283.0
2024-11-26 15:00:00,242.65,242.76,242.65,242.71,28067.0,242.65,242.76,242.65,242.71,28067.0
2024-11-26 15:05:00,242.71,242.8,242.68,242.79,21508.0,242.71,242.8,242.68,242.79,21508.0
2024-11-26 15:10:00,242.79,242.83,242.76,242.79,24169.0,242.79,242.83,242.76,242.79,24169.0
2024-11-26 15:15:00,242.8,242.81,242.75,242.76,32131.0,242.8,242.81,242.75,242.76,32131.0
2024-11-26 15:20:00,242.76,242.79,242.69,242.73,28031.0,242.76,242.79,242.69,242.73,28031.0
2024-11-26 15:25:00,242.71,242.72,242.6,242.65,39986.0,242.71,242.72,242.6,242.65,39986.0
2024-11-26 15:30:00,242.68,242.83,242.67,242.79,26842.0,242.68,242.83,242.67,242.79,26842.0
2024-11-26 15:35:00,242.8,242.94,242.8,242.92,30252.0,242.8,242.94,242.8,242.92,30252.0
2024-11-26 15:40:00,242.94,242.95,242.88,242.93,31850.0,242.94,242.95,242.88,242.93,31850.0
2024-11-26 15:45:00,242.92,242.95,242.87,242.89,48126.0,242.92,242.95,242.87,242.89,48126.0
2024-11-26 15:50:00,242.89,243.03,242.88,242.99,135618.0,242.89,243.03,242.88,242.99,135618.0
2024-11-26 15:55:00,242.98,243.09,242.88,242.95,252063.0,242.98,243.09,242.88,242.95,252063.0
2024-11-27 09:30:00,244.85,245.13,244.79,245.09,270678.0,244.85,245.13,244.79,245.09,270678.0
2024-11-27 09:35:00,245.1,245.19,244.88,244.92,89537.0,245.1,245.19,244.88,244.92,89537.0
2024-11-27 09:40:00,244.91,245.15,244.91,245.13,39173.0,244.91,245.15,244.91,245.13,39173.0
2024-11-27 09:45:00,245.11,245.13,244.97,245.02,51273.0,245.11,245.13,244.97,245.02,51273.0
2024-11-27 09:50:00,245.0,245.01,244.71,244.73,49636.0,245.0,245.01,244.71,244.73,49636.0
2024-11-27 09:55:00,244.73,244.91,244.72,244.8,38069.0,244.73,244.91,244.72,244.8,38069.0
2024-11-27 10:00:00,244.78,244.82,243.91,243.98,151101.0,244.78,244.82,243.91,243.98,151101.0
2024-11-27 10:05:00,243.9,244.3,243.74,244.09,341760.0,243.9,244.3,243.74,244.09,341760.0
2024-11-27 10:10:00,244.07,244.12,243.71,243.75,121944.0,244.07,244.12,243.71,243.75,121944.0
2024-11-27 10:15:00,243.69,243.89,243.34,243.85,124252.0,243.69,243.89,243.34,243.85,124252.0
2024-11-27 10:20:00,243.83,244.0,243.78,243.89,143755.0,243.83,244.0,243.78,243.89,143755.0
2024-11-27 10:25:00,243.89,244.25,243.87,244.0,85423.0,243.89,244.25,243.87,244.0,85423.0
2024-11-27 10:30:00,243.96,244.05,243.61,243.76,1131597.0,243.96,244.05,243.61,243.76,1131597.0
2024-11-27 10:35:00,243.78,243.92,243.61,243.7,55208.0,243.78,243.92,243.61,243.7,55208.0
2024-11-27 10:40:00,243.7,243.92,243.65,243.72,59526.0,243.7,243.92,243.65,243.72,59526.0
2024-11-27 10:45:00,243.73,244.16,243.71,244.09,51295.0,243.73,244.16,243.71,244.09,51295.0
2024-11-27 10:50:00,244.08,244.25,244.08,244.15,60712.0,244.08,244.25,244.08,244.15,60712.0
2024-11-27 10:55:00,244.09,244.22,244.02,244.02,34755.0,244.09,244.22,244.02,244.02,34755.0
2024-11-27 11:00:00,244.01,244.18,243.84,243.85,69019.0,244.01,244.18,243.84,243.85,69019.0
2024-11-27 11:05:00,243.86,243.99,243.81,243.87,49316.0,243.86,243.99,243.81,243.87,49316.0
2024-11-27 11:10:00,243.84,243.89,243.73,243.88,48071.0,243.84,243.89,243.73,243.88,48071.0
2024-11-27 11:15:00,243.88,243.95,243.82,243.89,31837.0,243.88,243.95,243.82,243.89,31837.0
2024-11-27 11:20:00,243.89,243.96,243.79,243.8,30330.0,243.89,243.96,243.79,243.8,30330.0
2024-11-27 11:25:00,243.79,243.88,243.69,243.82,33426.0,243.79,243.88,243.69,243.82,33426.0
2024-11-27 11:30:00,243.77,243.9,243.57,243.76,59744.0,243.77,243.9,243.57,243.76,59744.0
2024-11-27 11:35:00,243.74,244.0,243.71,243.91,66205.0,243.74,244.0,243.71,243.91,66205.0
2024-11-27 11:40:00,243.91,244.13,243.91,244.11,32386.0,243.91,244.13,243.91,244.11,32386.0
2024-11-27 11:45:00,244.07,244.12,244.01,244.01,32472.0,244.07,244.12,244.01,244.01,32472.0
2024-11-27 11:50:00,244.0,244.05,243.71,243.76,22336.0,244.0,244.05,243.71,243.76,22336.0
2024-11-27 11:55:00,243.75,243.83,243.68,243.68,17196.0,243.75,243.83,243.68,243.68,17196.0
2024-11-27 12:00:00,243.7,243.71,243.33,243.58,27652.0,243.7,243.71,243.33,243.58,27652.0
2024-11-27 12:05:00,243.6,243.75,243.59,243.66,22751.0,243.6,243.75,243.59,243.66,22751.0
2024-11-27 12:10:00,243.67,243.94,243.66,243.82,25750.0,243.67,243.94,243.66,243.82,25750.0
2024-11-27 12:15:00,243.8,244.01,243.8,244.0,21724.0,243.8,244.01,243.8,244.0,21724.0
2024-11-27 12:20:00,244.03,244.04,243.87,243.89,11700.0,244.03,244.04,243.87,243.89,11700.0
2024-11-27 12:25:00,243.89,243.93,243.78,243.78,11468.0,243.89,243.93,243.78,243.78,11468.0
2024-11-27 12:30:00,243.79,243.81,243.69,243.71,11507.0,243.79,243.81,243.69,243.71,11507.0
2024-11-27 12:35:00,243.69,243.75,243.61,243.65,14608.0,243.69,243.75,243.61,243.65,14608.0
2024-11-27 12:40:00,243.67,243.76,243.55,243.55,18621.0,243.67,243.76,243.55,243.55,18621.0
2024-11-27 12:45:00,243.55,243.73,243.55,243.62,12385.0,243.55,243.73,243.55,243.62,12385.0
2024-11-27 12:50:00,243.6,243.61,243.53,243.58,13685.0,243.6,243.61,243.53,243.58,13685.0
2024-11-27 12:55:00,243.57,243.64,243.51,243.54,12724.0,243.57,243.64,243.51,243.54,12724.0
2024-11-27 13:00:00,243.51,243.66,243.47,243.61,22249.0,243.51,243.66,243.47,243.61,22249.0
2024-11-27 13:05:00,243.6,243.69,243.57,243.64,26215.0,243.6,243.69,243.57,243.64,26215.0
2024-11-27 13:10:00,243.64,243.7,243.47,243.47,11196.0,243.64,243.7,243.47,243.47,11196.0
2024-11-27 13:15:00,243.46,243.67,243.46,243.64,12426.0,243.46,243.67,243.46,243.64,12426.0
2024-11-27 13:20:00,243.66,243.74,243.65,243.74,6604.0,243.66,243.74,243.65,243.74,6604.0
2024-11-27 13:25:00,243.73,243.85,243.71,243.73,13926.0,243.73,243.85,243.71,243.73,13926.0
2024-11-27 13:30:00,243.73,243.73,243.66,243.69,13606.0,243.73,243.73,243.66,243.69,13606.0
2024-11-27 13:35:00,243.68,243.73,243.66,243.71,8859.0,243.68,243.73,243.66,243.71,8859.0
2024-11-27 13:40:00,243.73,243.74,243.6,243.63,13535.0,243.73,243.74,243.6,243.63,13535.0
2024-11-27 13:45:00,243.61,243.71,243.6,243.66,6837.0,243.61,243.71,243.6,243.66,6837.0
2024-11-27 13:50:00,243.65,243.67,243.57,243.66,12229.0,243.65,243.67,243.57,243.66,12229.0
2024-11-27 13:55:00,243.64,243.67,243.58,243.65,8335.0,243.64,243.67,243.58,243.65,8335.0
2024-11-27 14:00:00,243.66,243.71,243.62,243.64,7883.0,243.66,243.71,243.62,243.64,7883.0
2024-11-27 14:05:00,243.64,243.7,243.61,243.68,9101.0,243.64,243.7,243.61,243.68,9101.0
2024-11-27 14:10:00,243.64,243.68,243.64,243.66,4398.0,243.64,243.68,243.64,243.66,4398.0
2024-11-27 14:15:00,243.65,243.67,243.59,243.65,7526.0,243.65,243.67,243.59,243.65,7526.0
2024-11-27 14:20:00,243.66,243.66,243.52,243.53,19902.0,243.66,243.66,243.52,243.53,19902.0
2024-11-27 14:25:00,243.56,243.56,243.39,243.42,16164.0,243.56,243.56,243.39,243.42,16164.0
2024-11-27 14:30:00,243.44,243.45,243.32,243.33,21212.0,243.44,243.45,243.32,243.33,21212.0
2024-11-27 14:35:00,243.33,243.38,243.3,243.36,13613.0,243.33,243.38,243.3,243.36,13613.0
2024-11-27 14:40:00,243.31,243.31,243.2,243.26,44676.0,243.31,243.31,243.2,243.26,44676.0
2024-11-27 14:45:00,243.27,243.36,243.26,243.31,56185.0,243.27,243.36,243.26,243.31,56185.0
2024-11-27 14:50:00,243.32,243.45,243.28,243.43,15662.0,243.32,243.45,243.28,243.43,15662.0
2024-11-27 14:55:00,243.44,243.5,243.29,243.29,64437.0,243.44,243.5,243.29,243.29,64437.0
2024-11-27 15:00:00,243.28,243.37,243.24,243.34,14221.0,243.28,243.37,243.24,243.34,14221.0
2024-11-27 15:05:00,243.34,243.58,243.34,243.53,24244.0,243.34,243.58,243.34,243.53,24244.0
2024-11-27 15:10:00,243.52,243.64,243.49,243.58,18401.0,243.52,243.64,243.49,243.58,18401.0
2024-11-27 15:15:00,243.57,243.64,243.57,243.62,7115.0,243.57,243.64,243.57,243.62,7115.0
2024-11-27 15:20:00,243.61,243.66,243.59,243.6,14823.0,243.61,243.66,243.59,243.6,14823.0
2024-11-27 15:25:00,243.62,243.64,243.6,243.64,8927.0,243.62,243.64,243.6,243.64,8927.0
2024-11-27 15:30:00,243.63,243.63,243.51,243.6,51589.0,243.63,243.63,243.51,243.6,51589.0
2024-11-27 15:35:00,243.59,243.7,243.58,243.66,15499.0,243.59,243.7,243.58,243.66,15499.0
2024-11-27 15:40:00,243.65,243.66,243.54,243.59,36043.0,243.65,243.66,243.54,243.59,36043.0
2024-11-27 15:45:00,243.6,243.68,243.6,243.64,31936.0,243.6,243.68,243.6,243.64,31936.0
2024-11-27 15:50:00,243.66,243.66,243.57,243.58,77290.0,243.66,243.66,243.57,243.58,77290.0
2024-11-27 15:55:00,243.57,243.61,243.47,243.49,160295.0,243.57,243.61,243.47,243.49,160295.0
2024-11-29 09:30:00,245.25,245.44,245.08,245.4,106703.0,245.25,245.44,245.08,245.4,106703.0
2024-11-29 09:35:00,245.38,245.53,245.37,245.45,96645.0,245.38,245.53,245.37,245.45,96645.0
2024-11-29 09:40:00,245.46,245.53,245.14,245.18,67305.0,245.46,245.53,245.14,245.18,67305.0
2024-11-29 09:45:00,245.19,245.31,244.84,245.25,58002.0,245.19,245.31,244.84,245.25,58002.0
2024-11-29 09:50:00,245.26,245.29,245.12,245.12,24215.0,245.26,245.29,245.12,245.12,24215.0
2024-11-29 09:55:00,245.13,245.31,244.96,245.0,27001.0,245.13,245.31,244.96,245.0,27001.0
2024-11-29 10:00:00,245.02,245.02,244.73,244.91,38669.0,245.02,245.02,244.73,244.91,38669.0
2024-11-29 10:05:00,244.9,244.98,244.77,244.89,46958.0,244.9,244.98,244.77,244.89,46958.0
2024-11-29 10:10:00,244.87,245.12,244.87,245.06,30631.0,244.87,245.12,244.87,245.06,30631.0
2024-11-29 10:15:00,245.02,245.23,244.96,245.17,19206.0,245.02,245.23,244.96,245.17,19206.0
2024-11-29 10:20:00,245.19,245.22,245.04,245.15,21288.0,245.19,245.22,245.04,245.15,21288.0
2024-11-29 10:25:00,245.15,245.17,244.91,244.97,16639.0,245.15,245.17,244.91,244.97,16639.0
2024-11-29 10:30:00,244.96,245.07,244.81,245.06,14869.0,244.96,245.07,244.81,245.06,14869.0
2024-11-29 10:35:00,245.02,245.22,244.96,245.2,22158.0,245.02,245.22,244.96,245.2,22158.0
2024-11-29 10:40:00,245.22,245.24,245.11,245.15,22567.0,245.22,245.24,245.11,245.15,22567.0
2024-11-29 10:45:00,245.13,245.22,245.05,245.08,26152.0,245.13,245.22,245.05,245.08,26152.0
2024-11-29 10:50:00,245.09,245.15,244.96,245.05,34085.0,245.09,245.15,244.96,245.05,34085.0
2024-11-29 10:55:00,245.04,245.44,245.03,245.44,29680.0,245.04,245.44,245.03,245.44,29680.0
2024-11-29 11:00:00,245.53,245.76,245.51,245.57,43146.0,245.53,245.76,245.51,245.57,43146.0
2024-11-29 11:05:00,245.57,245.73,245.45,245.45,18792.0,245.57,245.73,245.45,245.45,18792.0
2024-11-29 11:10:00,245.44,245.57,245.4,245.54,20970.0,245.44,245.57,245.4,245.54,20970.0
2024-11-29 11:15:00,245.53,245.65,245.53,245.63,14151.0,245.53,245.65,245.53,245.63,14151.0
2024-11-29 11:20:00,245.66,245.81,245.59,245.81,20264.0,245.66,245.81,245.59,245.81,20264.0
2024-11-29 11:25:00,245.78,245.79,245.64,245.72,38785.0,245.78,245.79,245.64,245.72,38785.0
2024-11-29 11:30:00,245.7,245.81,245.57,245.76,13171.0,245.7,245.81,245.57,245.76,13171.0
2024-11-29 11:35:00,245.79,245.79,245.64,245.75,13825.0,245.79,245.79,245.64,245.75,13825.0
2024-11-29 11:40:00,245.75,245.79,245.59,245.73,20303.0,245.75,245.79,245.59,245.73,20303.0
2024-11-29 11:45:00,245.71,245.76,245.59,245.74,33788.0,245.71,245.76,245.59,245.74,33788.0
2024-11-29 11:50:00,245.74,245.75,245.59,245.74,26345.0,245.74,245.75,245.59,245.74,26345.0
2024-11-29 11:55:00,245.73,245.8,245.72,245.78,14512.0,245.73,245.8,245.72,245.78,14512.0
2024-11-29 12:00:00,245.79,245.79,245.59,245.62,20527.0,245.79,245.79,245.59,245.62,20527.0
2024-11-29 12:05:00,245.6,245.72,245.56,245.57,18314.0,245.6,245.72,245.56,245.57,18314.0
2024-11-29 12:10:00,245.56,245.56,245.41,245.42,29132.0,245.56,245.56,245.41,245.42,29132.0
2024-11-29 12:15:00,245.42,245.61,245.42,245.51,11751.0,245.42,245.61,245.42,245.51,11751.0
2024-11-29 12:20:00,245.5,245.55,245.39,245.42,29858.0,245.5,245.55,245.39,245.42,29858.0
2024-11-29 12:25:00,245.42,245.48,245.39,245.43,20253.0,245.42,245.48,245.39,245.43,20253.0
2024-11-29 12:30:00,245.44,245.46,245.35,245.4,35690.0,245.44,245.46,245.35,245.4,35690.0
2024-11-29 12:35:00,245.42,245.64,245.4,245.62,58339.0,245.42,245.64,245.4,245.62,58339.0
2024-11-29 12:40:00,245.63,245.68,245.6,245.63,69693.0,245.63,245.68,245.6,245.63,69693.0
2024-11-29 12:45:00,245.63,245.73,245.58,245.67,68385.0,245.63,245.73,245.58,245.67,68385.0
2024-11-29 12:50:00,245.67,245.68,245.52,245.66,115342.0,245.67,245.68,245.52,245.66,115342.0
2024-11-29 12:55:00,245.67,245.71,245.6,245.63,158065.0,245.67,245.71,245.6,245.63,158065.0
2024-12-02 09:30:00,244.46,244.56,244.21,244.55,279116.0,244.46,244.56,244.21,244.55,279116.0
2024-12-02 09:35:00,244.53,244.54,244.23,244.25,47375.0,244.53,244.54,244.23,244.25,47375.0
2024-12-02 09:40:00,244.22,244.34,244.2,244.29,45405.0,244.22,244.34,244.2,244.29,45405.0
2024-12-02 09:45:00,244.24,244.27,243.96,244.12,110211.0,244.24,244.27,243.96,244.12,110211.0
2024-12-02 09:50:00,244.16,244.26,244.07,244.26,39309.0,244.16,244.26,244.07,244.26,39309.0
2024-12-02 09:55:00,244.27,244.35,244.2,244.26,30537.0,244.27,244.35,244.2,244.26,30537.0
2024-12-02 10:00:00,244.25,244.46,243.86,244.08,96295.0,244.25,244.46,243.86,244.08,96295.0
2024-12-02 10:05:00,244.06,244.59,244.06,244.18,66670.0,244.06,244.59,244.06,244.18,66670.0
2024-12-02 10:10:00,244.19,244.22,244.09,244.11,62235.0,244.19,244.22,244.09,244.11,62235.0
2024-12-02 10:15:00,244.1,244.37,244.05,244.36,48228.0,244.1,244.37,244.05,244.36,48228.0
2024-12-02 10:20:00,244.35,244.58,244.35,244.42,60274.0,244.35,244.58,244.35,244.42,60274.0
2024-12-02 10:25:00,244.43,244.43,244.22,244.25,59023.0,244.43,244.43,244.22,244.25,59023.0
2024-12-02 10:30:00,244.22,244.22,243.96,244.1,81907.0,244.22,244.22,243.96,244.1,81907.0
2024-12-02 10:35:00,244.09,244.2,243.98,244.17,21218.0,244.09,244.2,243.98,244.17,21218.0
2024-12-02 10:40:00,244.16,244.26,244.03,244.08,28397.0,244.16,244.26,244.03,244.08,28397.0
2024-12-02 10:45:00,244.08,244.09,243.77,243.82,39673.0,244.08,244.09,243.77,243.82,39673.0
2024-12-02 10:50:00,243.82,243.99,243.73,243.91,48197.0,243.82,243.99,243.73,243.91,48197.0
2024-12-02 10:55:00,243.94,244.07,243.87,243.93,18118.0,243.94,244.07,243.87,243.93,18118.0
2024-12-02 11:00:00,243.95,243.95,243.59,243.8,76941.0,243.95,243.95,243.59,243.8,76941.0
2024-12-02 11:05:00,243.8,243.82,243.75,243.78,20804.0,243.8,243.82,243.75,243.78,20804.0
2024-12-02 11:10:00,243.82,243.86,243.66,243.67,33173.0,243.82,243.86,243.66,243.67,33173.0
2024-12-02 11:15:00,243.66,243.88,243.63,243.85,13792.0,243.66,243.88,243.63,243.85,13792.0
2024-12-02 11:20:00,243.94,244.12,243.93,244.1,28527.0,243.94,244.12,243.93,244.1,28527.0
2024-12-02 11:25:00,244.1,244.11,243.92,244.02,27690.0,244.1,244.11,243.92,244.02,27690.0
2024-12-02 11:30:00,244.01,244.02,243.75,243.83,25350.0,244.01,244.02,243.75,243.83,25350.0
2024-12-02 11:35:00,243.83,243.87,243.69,243.77,49929.0,243.83,243.87,243.69,243.77,49929.0
2024-12-02 11:40:00,243.77,243.91,243.75,243.78,34439.0,243.77,243.91,243.75,243.78,34439.0
2024-12-02 11:45:00,243.72,243.93,243.7,243.92,32339.0,243.72,243.93,243.7,243.92,32339.0
2024-12-02 11:50:00,243.9,243.96,243.86,243.89,19454.0,243.9,243.96,243.86,243.89,19454.0
2024-12-02 11:55:00,243.92,243.93,243.81,243.87,28861.0,243.92,243.93,243.81,243.87,28861.0
2024-12-02 12:00:00,243.86,243.88,243.66,243.66,10136.0,243.86,243.88,243.66,243.66,10136.0
2024-12-02 12:05:00,243.64,243.74,243.58,243.74,16492.0,243.64,243.74,243.58,243.74,16492.0
2024-12-02 12:10:00,243.73,243.86,243.67,243.79,24590.0,243.73,243.86,243.67,243.79,24590.0
2024-12-02 12:15:00,243.82,243.92,243.74,243.91,25053.0,243.82,243.92,243.74,243.91,25053.0
2024-12-02 12:20:00,243.89,243.89,243.74,243.74,13993.0,243.89,243.89,243.74,243.74,13993.0
2024-12-02 12:25:00,243.73,243.74,243.66,243.71,16966.0,243.73,243.74,243.66,243.71,16966.0
2024-12-02 12:30:00,243.71,243.82,243.65,243.68,8050.0,243.71,243.82,243.65,243.68,8050.0
2024-12-02 12:35:00,243.69,243.73,243.62,243.68,12035.0,243.69,243.73,243.62,243.68,12035.0
2024-12-02 12:40:00,243.69,243.72,243.6,243.66,60716.0,243.69,243.72,243.6,243.66,60716.0
2024-12-02 12:45:00,243.64,243.66,243.49,243.54,37403.0,243.64,243.66,243.49,243.54,37403.0
2024-12-02 12:50:00,243.54,243.64,243.5,243.56,11129.0,243.54,243.64,243.5,243.56,11129.0
2024-12-02 12:55:00,243.55,243.68,243.55,243.62,9743.0,243.55,243.68,243.55,243.62,9743.0
2024-12-02 13:00:00,243.64,243.64,243.46,243.47,27718.0,243.64,243.64,243.46,243.47,27718.0
2024-12-02 13:05:00,243.47,243.47,243.28,243.37,27221.0,243.47,243.47,243.28,243.37,27221.0
2024-12-02 13:10:00,243.36,243.41,243.32,243.39,15909.0,243.36,243.41,243.32,243.39,15909.0
2024-12-02 13:15:00,243.41,243.44,243.23,243.29,22711.0,243.41,243.44,243.23,243.29,22711.0
2024-12-02 13:20:00,243.29,243.35,243.14,243.18,68596.0,243.29,243.35,243.14,243.18,68596.0
2024-12-02 13:25:00,243.2,243.36,243.19,243.32,41469.0,243.2,243.36,243.19,243.32,41469.0
2024-12-02 13:30:00,243.34,243.42,243.31,243.42,13231.0,243.34,243.42,243.31,243.42,13231.0
2024-12-02 13:35:00,243.42,243.5,243.36,243.47,11002.0,243.42,243.5,243.36,243.47,11002.0
2024-12-02 13:40:00,243.46,243.46,243.34,243.37,7659.0,243.46,243.46,243.34,243.37,7659.0
2024-12-02 13:45:00,243.37,243.49,243.36,243.39,46372.0,243.37,243.49,243.36,243.39,46372.0
2024-12-02 13:50:00,243.39,243.51,243.39,243.47,6867.0,243.39,243.51,243.39,243.47,6867.0
2024-12-02 13:55:00,243.48,243.5,243.44,243.46,9994.0,243.48,243.5,243.44,243.46,9994.0
2024-12-02 14:00:00,243.45,243.58,243.45,243.55,16640.0,243.45,243.58,243.45,243.55,16640.0
2024-12-02 14:05:00,243.56,243.57,243.39,243.4,28347.0,243.56,243.57,243.39,243.4,28347.0
2024-12-02 14:10:00,243.42,243.57,243.41,243.57,18835.0,243.42,243.57,243.41,243.57,18835.0
2024-12-02 14:15:00,243.61,243.66,243.57,243.61,30248.0,243.61,243.66,243.57,243.61,30248.0
2024-12-02 14:20:00,243.64,243.76,243.62,243.68,15812.0,243.64,243.76,243.62,243.68,15812.0
2024-12-02 14:25:00,243.68,243.72,243.6,243.6,25348.0,243.68,243.72,243.6,243.6,25348.0
2024-12-02 14:30:00,243.59,243.66,243.57,243.65,14957.0,243.59,243.66,243.57,243.65,14957.0
2024-12-02 14:35:00,243.64,243.71,243.62,243.67,23391.0,243.64,243.71,243.62,243.67,23391.0
2024-12-02 14:40:00,243.66,243.7,243.63,243.69,16859.0,243.66,243.7,243.63,243.69,16859.0
2024-12-02 14:45:00,243.73,243.74,243.67,243.7,16831.0,243.73,243.74,243.67,243.7,16831.0
2024-12-02 14:50:00,243.69,243.69,243.57,243.58,11229.0,243.69,243.69,243.57,243.58,11229.0
2024-12-02 14:55:00,243.58,243.61,243.51,243.52,24805.0,243.58,243.61,243.51,243.52,24805.0
2024-12-02 15:00:00,243.51,243.51,243.39,243.4,10906.0,243.51,243.51,243.39,243.4,10906.0
2024-12-02 15:05:00,243.4,243.41,243.31,243.35,21000.0,243.4,243.41,243.31,243.35,21000.0
2024-12-02 15:10:00,243.36,243.37,243.31,243.32,13313.0,243.36,243.37,243.31,243.32,13313.0
2024-12-02 15:15:00,243.31,243.87,243.31,243.87,54334.0,243.31,243.87,243.31,243.87,54334.0
2024-12-02 15:20:00,243.86,243.94,243.83,243.89,30186.0,243.86,243.94,243.83,243.89,30186.0
2024-12-02 15:25:00,243.9,243.99,243.77,243.98,14392.0,243.9,243.99,243.77,243.98,14392.0
2024-12-02 15:30:00,243.95,244.13,243.95,244.07,24077.0,243.95,244.13,243.95,244.07,24077.0
2024-12-02 15:35:00,244.07,244.13,243.97,243.98,20144.0,244.07,244.13,243.97,243.98,20144.0
2024-12-02 15:40:00,243.99,244.03,243.88,243.88,84773.0,243.99,244.03,243.88,243.88,84773.0
2024-12-02 15:45:00,243.89,243.96,243.7,243.71,80544.0,243.89,243.96,243.7,243.71,80544.0
2024-12-02 15:50:00,243.7,243.78,243.57,243.63,121968.0,243.7,243.78,243.57,243.63,121968.0
2024-12-02 15:55:00,243.63,243.64,243.42,243.46,163915.0,243.63,243.64,243.42,243.46,163915.0
2024-12-03 09:30:00,244.96,245.18,244.8,244.8,93244.0,244.96,245.18,244.8,244.8,93244.0
2024-12-03 09:35:00,244.79,244.84,244.53,244.66,67677.0,244.79,244.84,244.53,244.66,67677.0
2024-12-03 09:40:00,244.7,244.87,244.65,244.72,41540.0,244.7,244.87,244.65,244.72,41540.0
2024-12-03 09:45:00,244.76,244.77,244.64,244.64,22574.0,244.76,244.77,244.64,244.64,22574.0
2024-12-03 09:50:00,244.65,244.65,244.35,244.43,41327.0,244.65,244.65,244.35,244.43,41327.0
2024-12-03 09:55:00,244.45,244.57,244.26,244.35,58706.0,244.45,244.57,244.26,244.35,58706.0
2024-12-03 10:00:00,244.41,244.44,243.71,243.87,66373.0,244.41,244.44,243.71,243.87,66373.0
2024-12-03 10:05:00,243.86,243.95,243.59,243.67,29118.0,243.86,243.95,243.59,243.67,29118.0
2024-12-03 10:10:00,243.68,243.94,243.66,243.76,24435.0,243.68,243.94,243.66,243.76,24435.0
2024-12-03 10:15:00,243.75,243.86,243.53,243.55,29593.0,243.75,243.86,243.53,243.55,29593.0
2024-12-03 10:20:00,243.54,243.81,243.3,243.76,47600.0,243.54,243.81,243.3,243.76,47600.0
2024-12-03 10:25:00,243.79,243.94,243.64,243.72,21489.0,243.79,243.94,243.64,243.72,21489.0
2024-12-03 10:30:00,243.66,243.85,243.58,243.63,25144.0,243.66,243.85,243.58,243.63,25144.0
2024-12-03 10:35:00,243.69,243.77,243.63,243.71,19891.0,243.69,243.77,243.63,243.71,19891.0
2024-12-03 10:40:00,243.69,243.69,243.39,243.57,31261.0,243.69,243.69,243.39,243.57,31261.0
2024-12-03 10:45:00,243.55,243.76,243.55,243.74,58468.0,243.55,243.76,243.55,243.74,58468.0
2024-12-03 10:50:00,243.75,243.92,243.67,243.9,20763.0,243.75,243.92,243.67,243.9,20763.0
2024-12-03 10:55:00,243.9,244.01,243.7,243.79,59368.0,243.9,244.01,243.7,243.79,59368.0
2024-12-03 11:00:00,243.78,244.06,243.76,243.92,47466.0,243.78,244.06,243.76,243.92,47466.0
2024-12-03 11:05:00,243.96,243.99,243.67,243.69,18924.0,243.96,243.99,243.67,243.69,18924.0
2024-12-03 11:10:00,243.67,243.85,243.66,243.85,11209.0,243.67,243.85,243.66,243.85,11209.0
2024-12-03 11:15:00,243.84,244.04,243.84,244.01,15637.0,243.84,244.04,243.84,244.01,15637.0
2024-12-03 11:20:00,244.04,244.12,244.0,244.1,12060.0,244.04,244.12,244.0,244.1,12060.0
2024-12-03 11:25:00,244.09,244.2,243.99,244.12,23996.0,244.09,244.2,243.99,244.12,23996.0
2024-12-03 11:30:00,244.12,244.13,243.96,244.04,79434.0,244.12,244.13,243.96,244.04,79434.0
2024-12-03 11:35:00,244.03,244.14,243.94,244.12,84483.0,244.03,244.14,243.94,244.12,84483.0
2024-12-03 11:40:00,244.13,244.42,244.07,244.42,25876.0,244.13,244.42,244.07,244.42,25876.0
2024-12-03 11:45:00,244.4,244.43,244.28,244.41,23003.0,244.4,244.43,244.28,244.41,23003.0
2024-12-03 11:50:00,244.49,244.55,244.41,244.54,20142.0,244.49,244.55,244.41,244.54,20142.0
2024-12-03 11:55:00,244.53,244.54,244.47,244.53,28939.0,244.53,244.54,244.47,244.53,28939.0
2024-12-03 12:00:00,244.54,244.56,244.45,244.5,22569.0,244.54,244.56,244.45,244.5,22569.0
2024-12-03 12:05:00,244.49,244.49,244.39,244.42,17089.0,244.49,244.49,244.39,244.42,17089.0
2024-12-03 12:10:00,244.42,244.43,244.34,244.37,26930.0,244.42,244.43,244.34,244.37,26930.0
2024-12-03 12:15:00,244.37,244.37,244.2,244.21,34049.0,244.37,244.37,244.2,244.21,34049.0
2024-12-03 12:20:00,244.19,244.33,244.12,244.33,26769.0,244.19,244.33,244.12,244.33,26769.0
2024-12-03 12:25:00,244.33,244.33,244.2,244.26,15245.0,244.33,244.33,244.2,244.26,15245.0
2024-12-03 12:30:00,244.28,244.31,244.15,244.17,14935.0,244.28,244.31,244.15,244.17,14935.0
2024-12-03 12:35:00,244.15,244.28,244.07,244.2,18108.0,244.15,244.28,244.07,244.2,18108.0
2024-12-03 12:40:00,244.19,244.2,244.11,244.14,7933.0,244.19,244.2,244.11,244.14,7933.0
2024-12-03 12:45:00,244.13,244.27,244.13,244.27,9860.0,244.13,244.27,244.13,244.27,9860.0
2024-12-03 12:50:00,244.28,244.43,244.26,244.39,18146.0,244.28,244.43,244.26,244.39,18146.0
2024-12-03 12:55:00,244.4,244.47,244.35,244.4,12783.0,244.4,244.47,244.35,244.4,12783.0
2024-12-03 13:00:00,244.4,244.59,244.4,244.53,14863.0,244.4,244.59,244.4,244.53,14863.0
2024-12-03 13:05:00,244.51,244.53,244.26,244.3,8540.0,244.51,244.53,244.26,244.3,8540.0
2024-12-03 13:10:00,244.3,244.35,244.24,244.25,5623.0,244.3,244.35,244.24,244.25,5623.0
2024-12-03 13:15:00,244.23,244.25,244.1,244.25,9653.0,244.23,244.25,244.1,244.25,9653.0
2024-12-03 13:20:00,244.25,244.31,244.21,244.28,7730.0,244.25,244.31,244.21,244.28,7730.0
2024-12-03 13:25:00,244.27,244.29,244.16,244.24,7104.0,244.27,244.29,244.16,244.24,7104.0
2024-12-03 13:30:00,244.22,244.24,244.16,244.19,6222.0,244.22,244.24,244.16,244.19,6222.0
2024-12-03 13:35:00,244.23,244.23,244.12,244.16,5434.0,244.23,244.23,244.12,244.16,5434.0
2024-12-03 13:40:00,244.17,244.17,244.05,244.06,7841.0,244.17,244.17,244.05,244.06,7841.0
2024-12-03 13:45:00,244.07,244.26,244.03,244.25,7928.0,244.07,244.26,244.03,244.25,7928.0
2024-12-03 13:50:00,244.27,244.31,244.21,244.29,7302.0,244.27,244.31,244.21,244.29,7302.0
2024-12-03 13:55:00,244.3,244.33,244.26,244.26,4203.0,244.3,244.33,244.26,244.26,4203.0
2024-12-03 14:00:00,244.29,244.3,244.23,244.23,4554.0,244.29,244.3,244.23,244.23,4554.0
2024-12-03 14:05:00,244.26,244.31,244.19,244.22,11201.0,244.26,244.31,244.19,244.22,11201.0
2024-12-03 14:10:00,244.22,244.23,244.03,244.04,7914.0,244.22,244.23,244.03,244.04,7914.0
2024-12-03 14:15:00,244.02,244.08,243.98,244.05,9352.0,244.02,244.08,243.98,244.05,9352.0
2024-12-03 14:20:00,244.04,244.06,243.88,243.91,5244.0,244.04,244.06,243.88,243.91,5244.0
2024-12-03 14:25:00,243.9,243.9,243.83,243.83,6138.0,243.9,243.9,243.83,243.83,6138.0
2024-12-03 14:30:00,243.88,243.96,243.87,243.9,7615.0,243.88,243.96,243.87,243.9,7615.0
2024-12-03 14:35:00,243.89,243.93,243.86,243.89,11929.0,243.89,243.93,243.86,243.89,11929.0
2024-12-03 14:40:00,243.89,243.92,243.85,243.92,13979.0,243.89,243.92,243.85,243.92,13979.0
2024-12-03 14:45:00,243.91,243.92,243.86,243.89,10064.0,243.91,243.92,243.86,243.89,10064.0
2024-12-03 14:50:00,243.9,243.93,243.83,243.86,13009.0,243.9,243.93,243.83,243.86,13009.0
2024-12-03 14:55:00,243.86,243.87,243.77,243.84,13281.0,243.86,243.87,243.77,243.84,13281.0
2024-12-03 15:00:00,243.83,244.01,243.83,243.99,13685.0,243.83,244.01,243.83,243.99,13685.0
2024-12-03 15:05:00,244.01,244.13,244.0,244.12,11075.0,244.01,244.13,244.0,244.12,11075.0
2024-12-03 15:10:00,244.12,244.13,244.04,244.06,10611.0,244.12,244.13,244.04,244.06,10611.0
2024-12-03 15:15:00,244.06,244.07,243.98,244.0,7777.0,244.06,244.07,243.98,244.0,7777.0
2024-12-03 15:20:00,243.98,244.09,243.98,244.06,9944.0,243.98,244.09,243.98,244.06,9944.0
2024-12-03 15:25:00,244.06,244.07,244.0,244.02,10845.0,244.06,244.07,244.0,244.02,10845.0
2024-12-03 15:30:00,244.01,244.02,243.94,244.01,18549.0,244.01,244.02,243.94,244.01,18549.0
2024-12-03 15:35:00,244.01,244.02,243.98,244.02,8190.0,244.01,244.02,243.98,244.02,8190.0
2024-12-03 15:40:00,244.01,244.07,243.98,244.01,13432.0,244.01,244.07,243.98,244.01,13432.0
2024-12-03 15:45:00,244.01,244.01,243.93,243.95,35161.0,244.01,244.01,243.93,243.95,35161.0
2024-12-03 15:50:00,243.96,244.0,243.93,243.97,44069.0,243.96,244.0,243.93,243.97,44069.0
2024-12-03 15:55:00,243.96,243.97,243.9,243.94,89765.0,243.96,243.97,243.9,243.94,89765.0
2024-12-04 09:30:00,244.93,244.99,244.8,244.82,100857.0,244.93,244.99,244.8,244.82,100857.0
2024-12-04 09:35:00,244.84,244.86,244.63,244.75,19914.0,244.84,244.86,244.63,244.75,19914.0
2024-12-04 09:40:00,244.75,244.91,244.73,244.78,40738.0,244.75,244.91,244.73,244.78,40738.0
2024-12-04 09:45:00,244.79,244.92,244.71,244.74,69274.0,244.79,244.92,244.71,244.74,69274.0
2024-12-04 09:50:00,244.75,244.87,244.58,244.61,26114.0,244.75,244.87,244.58,244.61,26114.0
2024-12-04 09:55:00,244.62,244.76,244.55,244.6,56229.0,244.62,244.76,244.55,244.6,56229.0
2024-12-04 10:00:00,244.61,244.95,244.55,244.71,121969.0,244.61,244.95,244.55,244.71,121969.0
2024-12-04 10:05:00,244.73,244.85,244.62,244.65,42799.0,244.73,244.85,244.62,244.65,42799.0
2024-12-04 10:10:00,244.79,244.88,244.69,244.75,25081.0,244.79,244.88,244.69,244.75,25081.0
2024-12-04 10:15:00,244.73,244.87,244.61,244.87,16442.0,244.73,244.87,244.61,244.87,16442.0
2024-12-04 10:20:00,244.88,244.88,244.76,244.87,17960.0,244.88,244.88,244.76,244.87,17960.0
2024-12-04 10:25:00,244.86,245.25,244.86,245.04,141935.0,244.86,245.25,244.86,245.04,141935.0
2024-12-04 10:30:00,245.14,245.25,245.06,245.16,103556.0,245.14,245.25,245.06,245.16,103556.0
2024-12-04 10:35:00,245.18,245.25,244.88,245.07,65800.0,245.18,245.25,244.88,245.07,65800.0
2024-12-04 10:40:00,245.08,245.34,245.07,245.19,132648.0,245.08,245.34,245.07,245.19,132648.0
2024-12-04 10:45:00,245.17,245.26,244.78,244.83,34766.0,245.17,245.26,244.78,244.83,34766.0
2024-12-04 10:50:00,244.87,245.0,244.86,244.96,17720.0,244.87,245.0,244.86,244.96,17720.0
2024-12-04 10:55:00,244.98,245.15,244.92,245.12,22890.0,244.98,245.15,244.92,245.12,22890.0
2024-12-04 11:00:00,245.16,245.2,245.09,245.12,28228.0,245.16,245.2,245.09,245.12,28228.0
2024-12-04 11:05:00,245.11,245.16,245.0,245.02,25848.0,245.11,245.16,245.0,245.02,25848.0
2024-12-04 11:10:00,245.08,245.15,245.02,245.02,9090.0,245.08,245.15,245.02,245.02,9090.0
2024-12-04 11:15:00,245.06,245.11,244.8,244.85,15012.0,245.06,245.11,244.8,244.85,15012.0
2024-12-04 11:20:00,244.84,244.96,244.82,244.89,9738.0,244.84,244.96,244.82,244.89,9738.0
2024-12-04 11:25:00,244.85,245.1,244.85,245.08,22375.0,244.85,245.1,244.85,245.08,22375.0
2024-12-04 11:30:00,245.12,245.16,244.9,244.93,23074.0,245.12,245.16,244.9,244.93,23074.0
2024-12-04 11:35:00,244.93,244.93,244.78,244.87,24506.0,244.93,244.93,244.78,244.87,24506.0
2024-12-04 11:40:00,244.86,244.87,244.69,244.72,18155.0,244.86,244.87,244.69,244.72,18155.0
2024-12-04 11:45:00,244.64,244.65,244.4,244.48,15699.0,244.64,244.65,244.4,244.48,15699.0
2024-12-04 11:50:00,244.44,244.64,244.41,244.55,8258.0,244.44,244.64,244.41,244.55,8258.0
2024-12-04 11:55:00,244.54,244.66,244.53,244.64,17239.0,244.54,244.66,244.53,244.64,17239.0
2024-12-04 12:00:00,244.61,244.66,244.53,244.63,19419.0,244.61,244.66,244.53,244.63,19419.0
2024-12-04 12:05:00,244.61,244.7,244.61,244.68,15816.0,244.61,244.7,244.61,244.68,15816.0
2024-12-04 12:10:00,244.7,244.77,244.64,244.74,15521.0,244.7,244.77,244.64,244.74,15521.0
2024-12-04 12:15:00,244.76,244.88,244.74,244.77,11628.0,244.76,244.88,244.74,244.77,11628.0
2024-12-04 12:20:00,244.79,244.92,244.77,244.87,17104.0,244.79,244.92,244.77,244.87,17104.0
2024-12-04 12:25:00,244.87,244.94,244.74,244.74,4656.0,244.87,244.94,244.74,244.74,4656.0
2024-12-04 12:30:00,244.73,244.77,244.68,244.68,4171.0,244.73,244.77,244.68,244.68,4171.0
2024-12-04 12:35:00,244.73,244.82,244.69,244.74,13969.0,244.73,244.82,244.69,244.74,13969.0
2024-12-04 12:40:00,244.71,244.71,244.62,244.69,11801.0,244.71,244.71,244.62,244.69,11801.0
2024-12-04 12:45:00,244.69,244.88,244.68,244.86,11850.0,244.69,244.88,244.68,244.86,11850.0
2024-12-04 12:50:00,244.89,244.89,244.84,244.86,11612.0,244.89,244.89,244.84,244.86,11612.0
2024-12-04 12:55:00,244.87,244.9,244.75,244.82,9287.0,244.87,244.9,244.75,244.82,9287.0
2024-12-04 13:00:00,244.81,244.85,244.74,244.76,6749.0,244.81,244.85,244.74,244.76,6749.0
2024-12-04 13:05:00,244.75,244.89,244.75,244.86,7429.0,244.75,244.89,244.75,244.86,7429.0
2024-12-04 13:10:00,244.84,244.87,244.69,244.73,9648.0,244.84,244.87,244.69,244.73,9648.0
2024-12-04 13:15:00,244.76,244.84,244.68,244.83,11515.0,244.76,244.84,244.68,244.83,11515.0
2024-12-04 13:20:00,244.87,244.93,244.82,244.88,25408.0,244.87,244.93,244.82,244.88,25408.0
2024-12-04 13:25:00,244.86,244.92,244.81,244.84,38125.0,244.86,244.92,244.81,244.84,38125.0
2024-12-04 13:30:00,244.82,244.82,244.64,244.67,14727.0,244.82,244.82,244.64,244.67,14727.0
2024-12-04 13:35:00,244.71,244.74,244.66,244.69,25118.0,244.71,244.74,244.66,244.69,25118.0
2024-12-04 13:40:00,244.67,244.73,244.64,244.69,12813.0,244.67,244.73,244.64,244.69,12813.0
2024-12-04 13:45:00,244.73,244.87,244.73,244.85,11168.0,244.73,244.87,244.73,244.85,11168.0
2024-12-04 13:50:00,244.83,244.83,244.72,244.73,10110.0,244.83,244.83,244.72,244.73,10110.0
2024-12-04 13:55:00,244.72,244.76,244.59,244.59,49771.0,244.72,244.76,244.59,244.59,49771.0
2024-12-04 14:00:00,244.56,244.62,244.36,244.61,26422.0,244.56,244.62,244.36,244.61,26422.0
2024-12-04 14:05:00,244.61,244.79,244.61,244.78,11144.0,244.61,244.79,244.61,244.78,11144.0
2024-12-04 14:10:00,244.77,244.99,244.77,244.99,20803.0,244.77,244.99,244.77,244.99,20803.0
2024-12-04 14:15:00,245.0,245.17,244.94,244.97,35841.0,245.0,245.17,244.94,244.97,35841.0
2024-12-04 14:20:00,244.96,244.96,244.77,244.78,10533.0,244.96,244.96,244.77,244.78,10533.0
2024-12-04 14:25:00,244.75,244.8,244.73,244.77,9249.0,244.75,244.8,244.73,244.77,9249.0
2024-12-04 14:30:00,244.79,244.93,244.78,244.86,42340.0,244.79,244.93,244.78,244.86,42340.0
2024-12-04 14:35:00,244.87,244.9,244.81,244.84,10695.0,244.87,244.9,244.81,244.84,10695.0
2024-12-04 14:40:00,244.85,244.9,244.78,244.83,19069.0,244.85,244.9,244.78,244.83,19069.0
2024-12-04 14:45:00,244.84,244.85,244.73,244.77,4449.0,244.84,244.85,244.73,244.77,4449.0
2024-12-04 14:50:00,244.8,244.96,244.77,244.93,16932.0,244.8,244.96,244.77,244.93,16932.0
2024-12-04 14:55:00,244.92,244.93,244.81,244.81,4985.0,244.92,244.93,244.81,244.81,4985.0
2024-12-04 15:00:00,244.83,244.83,244.75,244.77,29201.0,244.83,244.83,244.75,244.77,29201.0
2024-12-04 15:05:00,244.75,244.83,244.73,244.73,5999.0,244.75,244.83,244.73,244.73,5999.0
2024-12-04 15:10:00,244.73,244.75,244.62,244.63,15080.0,244.73,244.75,244.62,244.63,15080.0
2024-12-04 15:15:00,244.64,244.65,244.55,244.63,23732.0,244.64,244.65,244.55,244.63,23732.0
2024-12-04 15:20:00,244.62,244.66,244.48,244.48,13721.0,244.62,244.66,244.48,244.48,13721.0
2024-12-04 15:25:00,244.47,244.57,244.47,244.56,5678.0,244.47,244.57,244.47,244.56,5678.0
2024-12-04 15:30:00,244.57,244.6,244.53,244.6,36084.0,244.57,244.6,244.53,244.6,36084.0
2024-12-04 15:35:00,244.59,244.63,244.57,244.6,22900.0,244.59,244.63,244.57,244.6,22900.0
2024-12-04 15:40:00,244.6,244.6,244.48,244.55,25102.0,244.6,244.6,244.48,244.55,25102.0
2024-12-04 15:45:00,244.54,244.62,244.53,244.56,49594.0,244.54,244.62,244.53,244.56,49594.0
2024-12-04 15:50:00,244.56,244.7,244.56,244.69,53439.0,244.56,244.7,244.56,244.69,53439.0
2024-12-04 15:55:00,244.68,244.72,244.62,244.67,117205.0,244.68,244.72,244.62,244.67,117205.0
2024-12-05 09:30:00,244.19,244.37,244.13,244.22,130067.0,244.19,244.37,244.13,244.22,130067.0
2024-12-05 09:35:00,244.3,244.38,244.11,244.23,71424.0,244.3,244.38,244.11,244.23,71424.0
2024-12-05 09:40:00,244.26,244.37,244.2,244.31,32277.0,244.26,244.37,244.2,244.31,32277.0
2024-12-05 09:45:00,244.33,244.33,243.92,244.08,46817.0,244.33,244.33,243.92,244.08,46817.0
2024-12-05 09:50:00,244.08,244.27,243.99,244.12,66445.0,244.08,244.27,243.99,244.12,66445.0
2024-12-05 09:55:00,244.12,244.2,243.62,243.69,76348.0,244.12,244.2,243.62,243.69,76348.0
2024-12-05 10:00:00,243.68,243.79,243.48,243.55,283676.0,243.68,243.79,243.48,243.55,283676.0
2024-12-05 10:05:00,243.55,243.75,243.34,243.38,85088.0,243.55,243.75,243.34,243.38,85088.0
2024-12-05 10:10:00,243.37,243.56,243.19,243.33,100982.0,243.37,243.56,243.19,243.33,100982.0
2024-12-05 10:15:00,243.28,243.52,243.24,243.39,36830.0,243.28,243.52,243.24,243.39,36830.0
2024-12-05 10:20:00,243.39,243.59,243.23,243.28,43406.0,243.39,243.59,243.23,243.28,43406.0
2024-12-05 10:25:00,243.29,243.35,243.02,243.11,86729.0,243.29,243.35,243.02,243.11,86729.0
2024-12-05 10:30:00,243.08,243.26,243.03,243.17,44619.0,243.08,243.26,243.03,243.17,44619.0
2024-12-05 10:35:00,243.18,243.31,243.08,243.12,33320.0,243.18,243.31,243.08,243.12,33320.0
2024-12-05 10:40:00,243.12,243.12,242.88,243.1,81845.0,243.12,243.12,242.88,243.1,81845.0
2024-12-05 10:45:00,243.1,243.27,243.1,243.24,35450.0,243.1,243.27,243.1,243.24,35450.0
2024-12-05 10:50:00,243.27,243.76,243.27,243.64,32670.0,243.27,243.76,243.27,243.64,32670.0
2024-12-05 10:55:00,243.65,243.85,243.65,243.68,43237.0,243.65,243.85,243.65,243.68,43237.0
2024-12-05 11:00:00,243.68,243.89,243.68,243.87,23041.0,243.68,243.89,243.68,243.87,23041.0
2024-12-05 11:05:00,243.86,243.95,243.84,243.9,16737.0,243.86,243.95,243.84,243.9,16737.0
2024-12-05 11:10:00,243.88,243.88,243.66,243.73,12100.0,243.88,243.88,243.66,243.73,12100.0
2024-12-05 11:15:00,243.74,243.97,243.68,243.86,19731.0,243.74,243.97,243.68,243.86,19731.0
2024-12-05 11:20:00,243.87,243.87,243.66,243.67,22771.0,243.87,243.87,243.66,243.67,22771.0
2024-12-05 11:25:00,243.68,243.69,243.37,243.42,31835.0,243.68,243.69,243.37,243.42,31835.0
2024-12-05 11:30:00,243.43,243.63,243.35,243.37,23676.0,243.43,243.63,243.35,243.37,23676.0
2024-12-05 11:35:00,243.39,243.52,243.35,243.52,19917.0,243.39,243.52,243.35,243.52,19917.0
2024-12-05 11:40:00,243.55,243.57,243.39,243.45,18298.0,243.55,243.57,243.39,243.45,18298.0
2024-12-05 11:45:00,243.44,243.47,243.29,243.34,22265.0,243.44,243.47,243.29,243.34,22265.0
2024-12-05 11:50:00,243.33,243.33,243.0,243.06,141716.0,243.33,243.33,243.0,243.06,141716.0
2024-12-05 11:55:00,243.06,243.23,243.01,243.19,52986.0,243.06,243.23,243.01,243.19,52986.0
2024-12-05 12:00:00,243.18,243.22,243.09,243.19,16865.0,243.18,243.22,243.09,243.19,16865.0
2024-12-05 12:05:00,243.18,243.28,243.05,243.06,49843.0,243.18,243.28,243.05,243.06,49843.0
2024-12-05 12:10:00,243.04,243.05,242.47,242.57,86550.0,243.04,243.05,242.47,242.57,86550.0
2024-12-05 12:15:00,242.49,242.7,242.49,242.55,25001.0,242.49,242.7,242.49,242.55,25001.0
2024-12-05 12:20:00,242.56,242.58,242.34,242.53,31864.0,242.56,242.58,242.34,242.53,31864.0
2024-12-05 12:25:00,242.52,242.52,242.21,242.34,42945.0,242.52,242.52,242.21,242.34,42945.0
2024-12-05 12:30:00,242.42,242.51,242.3,242.45,20902.0,242.42,242.51,242.3,242.45,20902.0
2024-12-05 12:35:00,242.47,242.53,242.29,242.42,30761.0,242.47,242.53,242.29,242.42,30761.0
2024-12-05 12:40:00,242.43,242.45,242.15,242.3,31517.0,242.43,242.45,242.15,242.3,31517.0
2024-12-05 12:45:00,242.3,242.57,242.29,242.57,26996.0,242.3,242.57,242.29,242.57,26996.0
2024-12-05 12:50:00,242.58,242.64,242.42,242.46,20125.0,242.58,242.64,242.42,242.46,20125.0
2024-12-05 12:55:00,242.48,242.59,242.45,242.54,19992.0,242.48,242.59,242.45,242.54,19992.0
2024-12-05 13:00:00,242.53,242.63,242.5,242.51,15042.0,242.53,242.63,242.5,242.51,15042.0
2024-12-05 13:05:00,242.5,242.56,242.43,242.53,9307.0,242.5,242.56,242.43,242.53,9307.0
2024-12-05 13:10:00,242.55,242.56,242.35,242.42,17555.0,242.55,242.56,242.35,242.42,17555.0
2024-12-05 13:15:00,242.43,242.47,242.29,242.3,18378.0,242.43,242.47,242.29,242.3,18378.0
2024-12-05 13:20:00,242.33,242.39,242.25,242.28,15829.0,242.33,242.39,242.25,242.28,15829.0
2024-12-05 13:25:00,242.25,242.36,242.15,242.3,23589.0,242.25,242.36,242.15,242.3,23589.0
2024-12-05 13:30:00,242.28,242.46,242.27,242.46,18020.0,242.28,242.46,242.27,242.46,18020.0
2024-12-05 13:35:00,242.45,242.63,242.41,242.62,23695.0,242.45,242.63,242.41,242.62,23695.0
2024-12-05 13:40:00,242.63,242.67,242.55,242.56,32822.0,242.63,242.67,242.55,242.56,32822.0
2024-12-05 13:45:00,242.57,242.64,242.48,242.51,16387.0,242.57,242.64,242.48,242.51,16387.0
2024-12-05 13:50:00,242.52,242.65,242.52,242.59,10349.0,242.52,242.65,242.52,242.59,10349.0
2024-12-05 13:55:00,242.6,242.7,242.58,242.69,14745.0,242.6,242.7,242.58,242.69,14745.0
2024-12-05 14:00:00,242.71,242.86,242.7,242.74,18435.0,242.71,242.86,242.7,242.74,18435.0
2024-12-05 14:05:00,242.76,242.82,242.72,242.8,12329.0,242.76,242.82,242.72,242.8,12329.0
2024-12-05 14:10:00,242.8,242.8,242.66,242.79,15729.0,242.8,242.8,242.66,242.79,15729.0
2024-12-05 14:15:00,242.78,242.79,242.61,242.68,18480.0,242.78,242.79,242.61,242.68,18480.0
2024-12-05 14:20:00,242.71,242.75,242.65,242.66,6367.0,242.71,242.75,242.65,242.66,6367.0
2024-12-05 14:25:00,242.67,242.76,242.66,242.71,12890.0,242.67,242.76,242.66,242.71,12890.0
2024-12-05 14:30:00,242.71,242.74,242.65,242.66,38299.0,242.71,242.74,242.65,242.66,38299.0
2024-12-05 14:35:00,242.66,242.85,242.66,242.83,18172.0,242.66,242.85,242.66,242.83,18172.0
2024-12-05 14:40:00,242.84,242.84,242.77,242.83,18739.0,242.84,242.84,242.77,242.83,18739.0
2024-12-05 14:45:00,242.83,242.89,242.79,242.86,20301.0,242.83,242.89,242.79,242.86,20301.0
2024-12-05 14:50:00,242.87,242.9,242.83,242.86,16041.0,242.87,242.9,242.83,242.86,16041.0
2024-12-05 14:55:00,242.86,242.86,242.74,242.74,20904.0,242.86,242.86,242.74,242.74,20904.0
2024-12-05 15:00:00,242.73,242.86,242.72,242.86,18535.0,242.73,242.86,242.72,242.86,18535.0
2024-12-05 15:05:00,242.86,242.9,242.75,242.78,15903.0,242.86,242.9,242.75,242.78,15903.0
2024-12-05 15:10:00,242.77,242.79,242.63,242.66,34399.0,242.77,242.79,242.63,242.66,34399.0
2024-12-05 15:15:00,242.68,242.72,242.64,242.68,24483.0,242.68,242.72,242.64,242.68,24483.0
2024-12-05 15:20:00,242.68,242.7,242.62,242.67,9941.0,242.68,242.7,242.62,242.67,9941.0
2024-12-05 15:25:00,242.67,242.68,242.61,242.63,12855.0,242.67,242.68,242.61,242.63,12855.0
2024-12-05 15:30:00,242.62,242.7,242.56,242.67,28346.0,242.62,242.7,242.56,242.67,28346.0
2024-12-05 15:35:00,242.65,242.79,242.59,242.77,21540.0,242.65,242.79,242.59,242.77,21540.0
2024-12-05 15:40:00,242.77,242.85,242.74,242.81,93645.0,242.77,242.85,242.74,242.81,93645.0
2024-12-05 15:45:00,242.81,242.89,242.78,242.8,117363.0,242.81,242.89,242.78,242.8,117363.0
2024-12-05 15:50:00,242.81,242.84,242.75,242.78,73396.0,242.81,242.84,242.75,242.78,73396.0
2024-12-05 15:55:00,242.77,242.9,242.76,242.88,131016.0,242.77,242.9,242.76,242.88,131016.0
2024-12-06 09:30:00,242.79,243.02,242.62,242.77,71352.0,242.79,243.02,242.62,242.77,71352.0
2024-12-06 09:35:00,242.73,242.9,242.56,242.78,23698.0,242.73,242.9,242.56,242.78,23698.0
2024-12-06 09:40:00,242.77,242.77,242.43,242.73,40802.0,242.77,242.77,242.43,242.73,40802.0
2024-12-06 09:45:00,242.77,243.12,242.76,243.09,70396.0,242.77,243.12,242.76,243.09,70396.0
2024-12-06 09:50:00,243.08,243.36,243.03,243.18,41039.0,243.08,243.36,243.03,243.18,41039.0
2024-12-06 09:55:00,243.18,243.35,243.07,243.31,15574.0,243.18,243.35,243.07,243.31,15574.0
2024-12-06 10:00:00,243.31,243.6,243.05,243.57,27245.0,243.31,243.6,243.05,243.57,27245.0
2024-12-06 10:05:00,243.59,243.69,243.47,243.63,15404.0,243.59,243.69,243.47,243.63,15404.0
2024-12-06 10:10:00,243.53,243.76,243.39,243.43,16772.0,243.53,243.76,243.39,243.43,16772.0
2024-12-06 10:15:00,243.42,243.51,243.33,243.5,17534.0,243.42,243.51,243.33,243.5,17534.0
2024-12-06 10:20:00,243.48,243.51,243.22,243.4,43508.0,243.48,243.51,243.22,243.4,43508.0
2024-12-06 10:25:00,243.43,243.69,243.43,243.55,22780.0,243.43,243.69,243.43,243.55,22780.0
2024-12-06 10:30:00,243.6,243.73,243.55,243.69,9333.0,243.6,243.73,243.55,243.69,9333.0
2024-12-06 10:35:00,243.66,243.68,243.32,243.37,10677.0,243.66,243.68,243.32,243.37,10677.0
2024-12-06 10:40:00,243.38,243.45,243.13,243.24,17959.0,243.38,243.45,243.13,243.24,17959.0
2024-12-06 10:45:00,243.21,243.36,243.15,243.27,10287.0,243.21,243.36,243.15,243.27,10287.0
2024-12-06 10:50:00,243.28,243.39,243.2,243.36,10402.0,243.28,243.39,243.2,243.36,10402.0
2024-12-06 10:55:00,243.39,243.51,243.34,243.5,19175.0,243.39,243.51,243.34,243.5,19175.0
2024-12-06 11:00:00,243.52,243.62,243.47,243.57,11228.0,243.52,243.62,243.47,243.57,11228.0
2024-12-06 11:05:00,243.56,243.56,243.31,243.33,13109.0,243.56,243.56,243.31,243.33,13109.0
2024-12-06 11:10:00,243.49,243.54,243.4,243.46,22213.0,243.49,243.54,243.4,243.46,22213.0
2024-12-06 11:15:00,243.45,243.6,243.4,243.6,29353.0,243.45,243.6,243.4,243.6,29353.0
2024-12-06 11:20:00,243.62,243.78,243.61,243.73,15897.0,243.62,243.78,243.61,243.73,15897.0
2024-12-06 11:25:00,243.72,243.72,243.61,243.65,12566.0,243.72,243.72,243.61,243.65,12566.0
2024-12-06 11:30:00,243.66,243.84,243.6,243.75,30558.0,243.66,243.84,243.6,243.75,30558.0
2024-12-06 11:35:00,243.76,243.86,243.71,243.75,19558.0,243.76,243.86,243.71,243.75,19558.0
2024-12-06 11:40:00,243.7,243.77,243.64,243.74,23478.0,243.7,243.77,243.64,243.74,23478.0
2024-12-06 11:45:00,243.72,243.76,243.64,243.68,16384.0,243.72,243.76,243.64,243.68,16384.0
2024-12-06 11:50:00,243.69,243.74,243.64,243.73,27794.0,243.69,243.74,243.64,243.73,27794.0
2024-12-06 11:55:00,243.73,243.78,243.69,243.77,14413.0,243.73,243.78,243.69,243.77,14413.0
2024-12-06 12:00:00,243.76,243.76,243.32,243.35,31843.0,243.76,243.76,243.32,243.35,31843.0
2024-12-06 12:05:00,243.33,243.72,243.32,243.71,256681.0,243.33,243.72,243.32,243.71,256681.0
2024-12-06 12:10:00,243.7,243.71,243.61,243.68,52049.0,243.7,243.71,243.61,243.68,52049.0
2024-12-06 12:15:00,243.7,243.74,243.53,243.54,16495.0,243.7,243.74,243.53,243.54,16495.0
2024-12-06 12:20:00,243.54,243.57,243.45,243.49,11693.0,243.54,243.57,243.45,243.49,11693.0
2024-12-06 12:25:00,243.49,243.57,243.4,243.49,10914.0,243.49,243.57,243.4,243.49,10914.0
2024-12-06 12:30:00,243.48,243.5,243.32,243.34,12572.0,243.48,243.5,243.32,243.34,12572.0
2024-12-06 12:35:00,243.37,243.44,243.36,243.4,20688.0,243.37,243.44,243.36,243.4,20688.0
2024-12-06 12:40:00,243.39,243.39,243.22,243.25,21168.0,243.39,243.39,243.22,243.25,21168.0
2024-12-06 12:45:00,243.25,243.28,243.18,243.21,14379.0,243.25,243.28,243.18,243.21,14379.0
2024-12-06 12:50:00,243.21,243.35,243.2,243.35,14968.0,243.21,243.35,243.2,243.35,14968.0
2024-12-06 12:55:00,243.32,243.32,243.21,243.28,7583.0,243.32,243.32,243.21,243.28,7583.0
2024-12-06 13:00:00,243.25,243.33,243.18,243.24,12019.0,243.25,243.33,243.18,243.24,12019.0
2024-12-06 13:05:00,243.25,243.36,243.25,243.36,18969.0,243.25,243.36,243.25,243.36,18969.0
2024-12-06 13:10:00,243.39,243.45,243.38,243.41,6617.0,243.39,243.45,243.38,243.41,6617.0
2024-12-06 13:15:00,243.43,243.54,243.43,243.52,8635.0,243.43,243.54,243.43,243.52,8635.0
2024-12-06 13:20:00,243.53,243.59,243.51,243.58,7662.0,243.53,243.59,243.51,243.58,7662.0
2024-12-06 13:25:00,243.56,243.63,243.47,243.52,10170.0,243.56,243.63,243.47,243.52,10170.0
2024-12-06 13:30:00,243.47,243.47,243.29,243.33,14285.0,243.47,243.47,243.29,243.33,14285.0
2024-12-06 13:35:00,243.34,243.43,243.34,243.41,13950.0,243.34,243.43,243.34,243.41,13950.0
2024-12-06 13:40:00,243.38,243.45,243.36,243.43,7270.0,243.38,243.45,243.36,243.43,7270.0
2024-12-06 13:45:00,243.39,243.43,243.37,243.41,4971.0,243.39,243.43,243.37,243.41,4971.0
2024-12-06 13:50:00,243.39,243.45,243.33,243.43,5709.0,243.39,243.45,243.33,243.43,5709.0
2024-12-06 13:55:00,243.42,243.47,243.41,243.46,8216.0,243.42,243.47,243.41,243.46,8216.0
2024-12-06 14:00:00,243.47,243.49,243.39,243.39,8122.0,243.47,243.49,243.39,243.39,8122.0
2024-12-06 14:05:00,243.4,243.4,243.31,243.31,4540.0,243.4,243.4,243.31,243.31,4540.0
2024-12-06 14:10:00,243.27,243.27,243.22,243.24,7526.0,243.27,243.27,243.22,243.24,7526.0
2024-12-06 14:15:00,243.23,243.25,243.19,243.21,15054.0,243.23,243.25,243.19,243.21,15054.0
2024-12-06 14:20:00,243.22,243.26,243.18,243.26,14877.0,243.22,243.26,243.18,243.26,14877.0
2024-12-06 14:25:00,243.23,243.24,243.12,243.15,10822.0,243.23,243.24,243.12,243.15,10822.0
2024-12-06 14:30:00,243.15,243.2,243.11,243.16,10679.0,243.15,243.2,243.11,243.16,10679.0
2024-12-06 14:35:00,243.17,243.28,243.16,243.18,168908.0,243.17,243.28,243.16,243.18,168908.0
2024-12-06 14:40:00,243.18,243.18,243.11,243.16,11348.0,243.18,243.18,243.11,243.16,11348.0
2024-12-06 14:45:00,243.17,243.17,243.07,243.07,46573.0,243.17,243.17,243.07,243.07,46573.0
2024-12-06 14:50:00,243.08,243.2,243.07,243.18,7932.0,243.08,243.2,243.07,243.18,7932.0
2024-12-06 14:55:00,243.16,243.31,243.15,243.26,35250.0,243.16,243.31,243.15,243.26,35250.0
2024-12-06 15:00:00,243.25,243.33,243.12,243.27,198387.0,243.25,243.33,243.12,243.27,198387.0
2024-12-06 15:05:00,243.26,243.33,243.24,243.3,22465.0,243.26,243.33,243.24,243.3,22465.0
2024-12-06 15:10:00,243.3,243.31,243.19,243.22,10652.0,243.3,243.31,243.19,243.22,10652.0
2024-12-06 15:15:00,243.21,243.34,243.19,243.34,66733.0,243.21,243.34,243.19,243.34,66733.0
2024-12-06 15:20:00,243.31,243.39,243.31,243.35,32283.0,243.31,243.39,243.31,243.35,32283.0
2024-12-06 15:25:00,243.35,243.38,243.29,243.31,8890.0,243.35,243.38,243.29,243.31,8890.0
2024-12-06 15:30:00,243.31,243.34,243.26,243.3,11834.0,243.31,243.34,243.26,243.3,11834.0
2024-12-06 15:35:00,243.3,243.32,243.25,243.29,22207.0,243.3,243.32,243.25,243.29,22207.0
2024-12-06 15:40:00,243.27,243.27,243.16,243.19,11634.0,243.27,243.27,243.16,243.19,11634.0
2024-12-06 15:45:00,243.22,243.26,243.15,243.16,19176.0,243.22,243.26,243.15,243.16,19176.0
2024-12-06 15:50:00,243.16,243.19,243.08,243.1,48802.0,243.16,243.19,243.08,243.1,48802.0
2024-12-06 15:55:00,243.1,243.11,242.92,242.96,173154.0,243.1,243.11,242.92,242.96,173154.0
2024-12-09 09:30:00,246.34,246.59,246.24,246.39,299407.0,246.34,246.59,246.24,246.39,299407.0
2024-12-09 09:35:00,246.41,246.46,246.17,246.44,54381.0,246.41,246.46,246.17,246.44,54381.0
2024-12-09 09:40:00,246.42,246.76,246.4,246.75,118554.0,246.42,246.76,246.4,246.75,118554.0
2024-12-09 09:45:00,246.73,246.87,246.58,246.79,136065.0,246.73,246.87,246.58,246.79,136065.0
2024-12-09 09:50:00,246.79,246.9,246.76,246.87,50759.0,246.79,246.9,246.76,246.87,50759.0
2024-12-09 09:55:00,246.9,246.99,246.76,246.87,48623.0,246.9,246.99,246.76,246.87,48623.0
2024-12-09 10:00:00,246.88,246.94,246.63,246.94,138768.0,246.88,246.94,246.63,246.94,138768.0
2024-12-09 10:05:00,246.94,246.95,246.77,246.91,59479.0,246.94,246.95,246.77,246.91,59479.0
2024-12-09 10:10:00,246.89,247.08,246.84,247.07,69728.0,246.89,247.08,246.84,247.07,69728.0
2024-12-09 10:15:00,247.06,247.11,246.85,246.95,72399.0,247.06,247.11,246.85,246.95,72399.0
2024-12-09 10:20:00,246.94,247.01,246.8,246.91,47464.0,246.94,247.01,246.8,246.91,47464.0
2024-12-09 10:25:00,246.94,246.95,246.62,246.71,67182.0,246.94,246.95,246.62,246.71,67182.0
2024-12-09 10:30:00,246.7,246.74,246.47,246.54,43512.0,246.7,246.74,246.47,246.54,43512.0
2024-12-09 10:35:00,246.54,246.69,246.53,246.65,27624.0,246.54,246.69,246.53,246.65,27624.0
2024-12-09 10:40:00,246.65,246.84,246.58,246.7,45026.0,246.65,246.84,246.58,246.7,45026.0
2024-12-09 10:45:00,246.67,246.72,246.33,246.38,26337.0,246.67,246.72,246.33,246.38,26337.0
2024-12-09 10:50:00,246.35,246.59,246.25,246.25,42493.0,246.35,246.59,246.25,246.25,42493.0
2024-12-09 10:55:00,246.25,246.38,246.18,246.3,37347.0,246.25,246.38,246.18,246.3,37347.0
2024-12-09 11:00:00,246.3,246.4,246.24,246.36,57467.0,246.3,246.4,246.24,246.36,57467.0
2024-12-09 11:05:00,246.39,246.46,246.3,246.35,35262.0,246.39,246.46,246.3,246.35,35262.0
2024-12-09 11:10:00,246.35,246.43,246.23,246.29,29117.0,246.35,246.43,246.23,246.29,29117.0
2024-12-09 11:15:00,246.26,246.47,246.21,246.44,22103.0,246.26,246.47,246.21,246.44,22103.0
2024-12-09 11:20:00,246.43,246.52,246.34,246.51,23259.0,246.43,246.52,246.34,246.51,23259.0
2024-12-09 11:25:00,246.52,246.54,246.35,246.37,33873.0,246.52,246.54,246.35,246.37,33873.0
2024-12-09 11:30:00,246.33,246.41,246.17,246.21,26900.0,246.33,246.41,246.17,246.21,26900.0
2024-12-09 11:35:00,246.19,246.23,246.13,246.23,24874.0,246.19,246.23,246.13,246.23,24874.0
2024-12-09 11:40:00,246.22,246.44,246.22,246.38,18702.0,246.22,246.44,246.22,246.38,18702.0
2024-12-09 11:45:00,246.4,246.47,246.25,246.34,21889.0,246.4,246.47,246.25,246.34,21889.0
2024-12-09 11:50:00,246.35,246.35,246.11,246.14,11055.0,246.35,246.35,246.11,246.14,11055.0
2024-12-09 11:55:00,246.11,246.28,246.09,246.27,21976.0,246.11,246.28,246.09,246.27,21976.0
2024-12-09 12:00:00,246.27,246.42,246.2,246.2,16095.0,246.27,246.42,246.2,246.2,16095.0
2024-12-09 12:05:00,246.23,246.24,246.12,246.24,13357.0,246.23,246.24,246.12,246.24,13357.0
2024-12-09 12:10:00,246.23,246.31,246.17,246.25,7001.0,246.23,246.31,246.17,246.25,7001.0
2024-12-09 12:15:00,246.26,246.31,246.19,246.22,8984.0,246.26,246.31,246.19,246.22,8984.0
2024-12-09 12:20:00,246.19,246.21,246.11,246.15,16325.0,246.19,246.21,246.11,246.15,16325.0
2024-12-09 12:25:00,246.17,246.25,246.13,246.22,12867.0,246.17,246.25,246.13,246.22,12867.0
2024-12-09 12:30:00,246.21,246.26,246.19,246.23,9607.0,246.21,246.26,246.19,246.23,9607.0
2024-12-09 12:35:00,246.23,246.26,246.13,246.13,6604.0,246.23,246.26,246.13,246.13,6604.0
2024-12-09 12:40:00,246.12,246.16,246.04,246.06,30267.0,246.12,246.16,246.04,246.06,30267.0
2024-12-09 12:45:00,246.08,246.1,245.91,245.98,73692.0,246.08,246.1,245.91,245.98,73692.0
2024-12-09 12:50:00,245.96,246.07,245.89,246.07,40168.0,245.96,246.07,245.89,246.07,40168.0
2024-12-09 12:55:00,246.08,246.08,245.95,245.97,33418.0,246.08,246.08,245.95,245.97,33418.0
2024-12-09 13:00:00,245.95,245.96,245.85,245.89,22424.0,245.95,245.96,245.85,245.89,22424.0
2024-12-09 13:05:00,245.87,245.98,245.86,245.91,13161.0,245.87,245.98,245.86,245.91,13161.0
2024-12-09 13:10:00,245.91,245.91,245.74,245.77,49483.0,245.91,245.91,245.74,245.77,49483.0
2024-12-09 13:15:00,245.77,245.89,245.75,245.89,54361.0,245.77,245.89,245.75,245.89,54361.0
2024-12-09 13:20:00,245.86,245.9,245.78,245.8,19146.0,245.86,245.9,245.78,245.8,19146.0
2024-12-09 13:25:00,245.8,245.87,245.78,245.8,46136.0,245.8,245.87,245.78,245.8,46136.0
2024-12-09 13:30:00,245.82,245.87,245.75,245.77,12620.0,245.82,245.87,245.75,245.77,12620.0
2024-12-09 13:35:00,245.77,245.81,245.71,245.78,18097.0,245.77,245.81,245.71,245.78,18097.0
2024-12-09 13:40:00,245.78,245.92,245.78,245.89,19073.0,245.78,245.92,245.78,245.89,19073.0
2024-12-09 13:45:00,245.89,245.97,245.87,245.96,12863.0,245.89,245.97,245.87,245.96,12863.0
2024-12-09 13:50:00,245.95,245.97,245.85,245.85,11509.0,245.95,245.97,245.85,245.85,11509.0
2024-12-09 13:55:00,245.86,245.91,245.82,245.83,10264.0,245.86,245.91,245.82,245.83,10264.0
2024-12-09 14:00:00,245.81,245.85,245.77,245.84,16041.0,245.81,245.85,245.77,245.84,16041.0
2024-12-09 14:05:00,245.84,245.85,245.74,245.75,14307.0,245.84,245.85,245.74,245.75,14307.0
2024-12-09 14:10:00,245.77,245.77,245.64,245.64,17290.0,245.77,245.77,245.64,245.64,17290.0
2024-12-09 14:15:00,245.63,245.71,245.61,245.64,52161.0,245.63,245.71,245.61,245.64,52161.0
2024-12-09 14:20:00,245.64,245.66,245.56,245.59,33422.0,245.64,245.66,245.56,245.59,33422.0
2024-12-09 14:25:00,245.59,245.68,245.55,245.68,8712.0,245.59,245.68,245.55,245.68,8712.0
2024-12-09 14:30:00,245.66,245.71,245.66,245.68,41155.0,245.66,245.71,245.66,245.68,41155.0
2024-12-09 14:35:00,245.67,245.7,245.61,245.62,10916.0,245.67,245.7,245.61,245.62,10916.0
2024-12-09 14:40:00,245.61,245.62,245.55,245.58,6469.0,245.61,245.62,245.55,245.58,6469.0
2024-12-09 14:45:00,245.57,245.59,245.52,245.58,20366.0,245.57,245.59,245.52,245.58,20366.0
2024-12-09 14:50:00,245.58,245.58,245.45,245.54,9346.0,245.58,245.58,245.45,245.54,9346.0
2024-12-09 14:55:00,245.55,245.58,245.48,245.57,12040.0,245.55,245.58,245.48,245.57,12040.0
2024-12-09 15:00:00,245.56,245.57,245.34,245.43,21229.0,245.56,245.57,245.34,245.43,21229.0
2024-12-09 15:05:00,245.43,245.53,245.42,245.5,8911.0,245.43,245.53,245.42,245.5,8911.0
2024-12-09 15:10:00,245.5,245.5,245.42,245.48,10136.0,245.5,245.5,245.42,245.48,10136.0
2024-12-09 15:15:00,245.48,245.52,245.4,245.41,6466.0,245.48,245.52,245.4,245.41,6466.0
2024-12-09 15:20:00,245.41,245.45,245.31,245.31,9818.0,245.41,245.45,245.31,245.31,9818.0
2024-12-09 15:25:00,245.33,245.37,245.25,245.36,46008.0,245.33,245.37,245.25,245.36,46008.0
2024-12-09 15:30:00,245.35,245.46,245.35,245.44,7263.0,245.35,245.46,245.35,245.44,7263.0
2024-12-09 15:35:00,245.43,245.46,245.38,245.44,16273.0,245.43,245.46,245.38,245.44,16273.0
2024-12-09 15:40:00,245.43,245.44,245.31,245.36,39623.0,245.43,245.44,245.31,245.36,39623.0
2024-12-09 15:45:00,245.37,245.39,245.31,245.31,34393.0,245.37,245.39,245.31,245.31,34393.0
2024-12-09 15:50:00,245.31,245.4,245.29,245.37,68991.0,245.31,245.4,245.29,245.37,68991.0
2024-12-09 15:55:00,245.36,245.38,245.31,245.36,149454.0,245.36,245.38,245.31,245.36,149454.0
2024-12-10 09:30:00,247.86,248.18,247.84,248.16,134305.0,247.86,248.18,247.84,248.16,134305.0
2024-12-10 09:35:00,248.15,248.2,247.97,248.16,58996.0,248.15,248.2,247.97,248.16,58996.0
2024-12-10 09:40:00,248.14,248.31,248.14,248.27,67340.0,248.14,248.31,248.14,248.27,67340.0
2024-12-10 09:45:00,248.28,248.36,248.16,248.31,67326.0,248.28,248.36,248.16,248.31,67326.0
2024-12-10 09:50:00,248.32,248.45,248.23,248.45,48082.0,248.32,248.45,248.23,248.45,48082.0
2024-12-10 09:55:00,248.44,248.51,248.2,248.23,87907.0,248.44,248.51,248.2,248.23,87907.0
2024-12-10 10:00:00,248.25,248.34,248.04,248.12,76596.0,248.25,248.34,248.04,248.12,76596.0
2024-12-10 10:05:00,248.14,248.39,248.08,248.23,63417.0,248.14,248.39,248.08,248.23,63417.0
2024-12-10 10:10:00,248.24,248.24,248.08,248.21,48319.0,248.24,248.24,248.08,248.21,48319.0
2024-12-10 10:15:00,248.22,248.31,248.18,248.23,35593.0,248.22,248.31,248.18,248.23,35593.0
2024-12-10 10:20:00,248.22,248.22,248.02,248.08,61476.0,248.22,248.22,248.02,248.08,61476.0
2024-12-10 10:25:00,248.11,248.19,248.02,248.15,51591.0,248.11,248.19,248.02,248.15,51591.0
2024-12-10 10:30:00,248.19,248.21,247.89,247.98,60967.0,248.19,248.21,247.89,247.98,60967.0
2024-12-10 10:35:00,247.97,247.97,247.85,247.91,22859.0,247.97,247.97,247.85,247.91,22859.0
2024-12-10 10:40:00,247.91,247.97,247.87,247.95,61710.0,247.91,247.97,247.87,247.95,61710.0
2024-12-10 10:45:00,247.97,248.0,247.9,247.95,31513.0,247.97,248.0,247.9,247.95,31513.0
2024-12-10 10:50:00,247.98,247.99,247.88,247.95,22078.0,247.98,247.99,247.88,247.95,22078.0
2024-12-10 10:55:00,247.95,248.27,247.94,248.09,40471.0,247.95,248.27,247.94,248.09,40471.0
2024-12-10 11:00:00,248.08,248.28,247.83,248.23,46421.0,248.08,248.28,247.83,248.23,46421.0
2024-12-10 11:05:00,248.25,248.52,248.24,248.36,46463.0,248.25,248.52,248.24,248.36,46463.0
2024-12-10 11:10:00,248.36,248.45,248.26,248.27,33814.0,248.36,248.45,248.26,248.27,33814.0
2024-12-10 11:15:00,248.29,248.29,248.09,248.24,23396.0,248.29,248.29,248.09,248.24,23396.0
2024-12-10 11:20:00,248.23,248.32,248.16,248.17,23774.0,248.23,248.32,248.16,248.17,23774.0
2024-12-10 11:25:00,248.2,248.29,248.08,248.1,25402.0,248.2,248.29,248.08,248.1,25402.0
2024-12-10 11:30:00,248.12,248.18,247.99,248.12,15532.0,248.12,248.18,247.99,248.12,15532.0
2024-12-10 11:35:00,248.1,248.27,248.09,248.25,22620.0,248.1,248.27,248.09,248.25,22620.0
2024-12-10 11:40:00,248.24,248.35,248.21,248.33,11759.0,248.24,248.35,248.21,248.33,11759.0
2024-12-10 11:45:00,248.34,248.39,248.22,248.39,18904.0,248.34,248.39,248.22,248.39,18904.0
2024-12-10 11:50:00,248.39,248.46,248.25,248.31,34662.0,248.39,248.46,248.25,248.31,34662.0
2024-12-10 11:55:00,248.31,248.56,248.3,248.55,28635.0,248.31,248.56,248.3,248.55,28635.0
2024-12-10 12:00:00,248.57,248.65,248.5,248.5,26503.0,248.57,248.65,248.5,248.5,26503.0
2024-12-10 12:05:00,248.49,248.57,248.49,248.52,15281.0,248.49,248.57,248.49,248.52,15281.0
2024-12-10 12:10:00,248.54,248.67,248.52,248.67,45203.0,248.54,248.67,248.52,248.67,45203.0
2024-12-10 12:15:00,248.68,248.72,248.61,248.67,11953.0,248.68,248.72,248.61,248.67,11953.0
2024-12-10 12:20:00,248.67,248.72,248.59,248.61,17196.0,248.67,248.72,248.59,248.61,17196.0
2024-12-10 12:25:00,248.57,248.57,248.41,248.45,16996.0,248.57,248.57,248.41,248.45,16996.0
2024-12-10 12:30:00,248.45,248.55,248.41,248.53,12100.0,248.45,248.55,248.41,248.53,12100.0
2024-12-10 12:35:00,248.54,248.57,248.46,248.47,10032.0,248.54,248.57,248.46,248.47,10032.0
2024-12-10 12:40:00,248.48,248.73,248.46,248.73,14800.0,248.48,248.73,248.46,248.73,14800.0
2024-12-10 12:45:00,248.73,248.78,248.7,248.72,14326.0,248.73,248.78,248.7,248.72,14326.0
2024-12-10 12:50:00,248.72,248.85,248.65,248.84,23203.0,248.72,248.85,248.65,248.84,23203.0
2024-12-10 12:55:00,248.85,248.86,248.71,248.76,69335.0,248.85,248.86,248.71,248.76,69335.0
2024-12-10 13:00:00,248.76,248.79,248.71,248.75,10796.0,248.76,248.79,248.71,248.75,10796.0
2024-12-10 13:05:00,248.75,248.81,248.72,248.79,13814.0,248.75,248.81,248.72,248.79,13814.0
2024-12-10 13:10:00,248.8,248.83,248.76,248.78,15393.0,248.8,248.83,248.76,248.78,15393.0
2024-12-10 13:15:00,248.79,248.79,248.65,248.73,15207.0,248.79,248.79,248.65,248.73,15207.0
2024-12-10 13:20:00,248.73,248.82,248.72,248.75,10736.0,248.73,248.82,248.72,248.75,10736.0
2024-12-10 13:25:00,248.71,248.83,248.57,248.58,9426.0,248.71,248.83,248.57,248.58,9426.0
2024-12-10 13:30:00,248.58,248.66,248.55,248.6,29093.0,248.58,248.66,248.55,248.6,29093.0
2024-12-10 13:35:00,248.63,248.63,248.52,248.57,27349.0,248.63,248.63,248.52,248.57,27349.0
2024-12-10 13:40:00,248.58,248.65,248.57,248.59,10288.0,248.58,248.65,248.57,248.59,10288.0
2024-12-10 13:45:00,248.59,248.62,248.56,248.59,7103.0,248.59,248.62,248.56,248.59,7103.0
2024-12-10 13:50:00,248.58,248.66,248.56,248.59,8276.0,248.58,248.66,248.56,248.59,8276.0
2024-12-10 13:55:00,248.59,248.64,248.54,248.55,16517.0,248.59,248.64,248.54,248.55,16517.0
2024-12-10 14:00:00,248.55,248.58,248.49,248.55,12184.0,248.55,248.58,248.49,248.55,12184.0
2024-12-10 14:05:00,248.52,248.6,248.47,248.59,12935.0,248.52,248.6,248.47,248.59,12935.0
2024-12-10 14:10:00,248.59,248.62,248.55,248.62,15030.0,248.59,248.62,248.55,248.62,15030.0
2024-12-10 14:15:00,248.6,248.66,248.55,248.65,11490.0,248.6,248.66,248.55,248.65,11490.0
2024-12-10 14:20:00,248.65,248.76,248.65,248.72,8346.0,248.65,248.76,248.65,248.72,8346.0
2024-12-10 14:25:00,248.74,248.74,248.53,248.56,12794.0,248.74,248.74,248.53,248.56,12794.0
2024-12-10 14:30:00,248.56,248.57,248.53,248.54,31211.0,248.56,248.57,248.53,248.54,31211.0
2024-12-10 14:35:00,248.54,248.57,248.52,248.56,9616.0,248.54,248.57,248.52,248.56,9616.0
2024-12-10 14:40:00,248.54,248.54,248.45,248.48,6322.0,248.54,248.54,248.45,248.48,6322.0
2024-12-10 14:45:00,248.47,248.54,248.45,248.5,10013.0,248.47,248.54,248.45,248.5,10013.0
2024-12-10 14:50:00,248.48,248.55,248.48,248.54,16298.0,248.48,248.55,248.48,248.54,16298.0
2024-12-10 14:55:00,248.52,248.58,248.52,248.53,14297.0,248.52,248.58,248.52,248.53,14297.0
2024-12-10 15:00:00,248.53,248.53,248.47,248.48,9389.0,248.53,248.53,248.47,248.48,9389.0
2024-12-10 15:05:00,248.49,248.61,248.48,248.56,17728.0,248.49,248.61,248.48,248.56,17728.0
2024-12-10 15:10:00,248.55,248.55,248.5,248.53,21368.0,248.55,248.55,248.5,248.53,21368.0
2024-12-10 15:15:00,248.53,248.53,248.43,248.46,12590.0,248.53,248.53,248.43,248.46,12590.0
2024-12-10 15:20:00,248.46,248.51,248.45,248.51,10050.0,248.46,248.51,248.45,248.51,10050.0
2024-12-10 15:25:00,248.52,248.54,248.47,248.49,19804.0,248.52,248.54,248.47,248.49,19804.0
2024-12-10 15:30:00,248.48,248.52,248.46,248.49,24558.0,248.48,248.52,248.46,248.49,24558.0
2024-12-10 15:35:00,248.49,248.57,248.48,248.55,18886.0,248.49,248.57,248.48,248.55,18886.0
2024-12-10 15:40:00,248.55,248.65,248.54,248.59,33169.0,248.55,248.65,248.54,248.59,33169.0
2024-12-10 15:45:00,248.58,248.61,248.54,248.6,67158.0,248.58,248.61,248.54,248.6,67158.0
2024-12-10 15:50:00,248.59,248.62,248.48,248.51,122637.0,248.59,248.62,248.48,248.51,122637.0
2024-12-10 15:55:00,248.5,248.58,248.48,248.52,225827.0,248.5,248.58,248.48,248.52,225827.0
2024-12-11 09:30:00,249.35,249.42,248.97,249.26,98776.0,249.35,249.42,248.97,249.26,98776.0
2024-12-11 09:35:00,249.26,249.5,249.17,249.32,101380.0,249.26,249.5,249.17,249.32,101380.0
2024-12-11 09:40:00,249.28,249.46,249.27,249.41,70348.0,249.28,249.46,249.27,249.41,70348.0
2024-12-11 09:45:00,249.41,249.54,249.31,249.39,42449.0,249.41,249.54,249.31,249.39,42449.0
2024-12-11 09:50:00,249.38,249.8,249.38,249.68,155881.0,249.38,249.8,249.38,249.68,155881.0
2024-12-11 09:55:00,249.69,249.93,249.68,249.88,86903.0,249.69,249.93,249.68,249.88,86903.0
2024-12-11 10:00:00,249.9,250.31,249.79,250.19,485660.0,249.9,250.31,249.79,250.19,485660.0
2024-12-11 10:05:00,250.19,250.24,249.97,250.05,87342.0,250.19,250.24,249.97,250.05,87342.0
2024-12-11 10:10:00,250.02,250.53,250.0,250.43,158143.0,250.02,250.53,250.0,250.43,158143.0
2024-12-11 10:15:00,250.43,250.56,250.2,250.36,69859.0,250.43,250.56,250.2,250.36,69859.0
2024-12-11 10:20:00,250.35,250.4,250.15,250.29,48488.0,250.35,250.4,250.15,250.29,48488.0
2024-12-11 10:25:00,250.34,250.41,250.12,250.36,66184.0,250.34,250.41,250.12,250.36,66184.0
2024-12-11 10:30:00,250.34,250.52,250.31,250.51,124148.0,250.34,250.52,250.31,250.51,124148.0
2024-12-11 10:35:00,250.51,250.66,250.32,250.61,65024.0,250.51,250.66,250.32,250.61,65024.0
2024-12-11 10:40:00,250.61,250.76,250.58,250.67,79722.0,250.61,250.76,250.58,250.67,79722.0
2024-12-11 10:45:00,250.65,250.69,250.47,250.48,74325.0,250.65,250.69,250.47,250.48,74325.0
2024-12-11 10:50:00,250.49,250.68,250.49,250.6,55723.0,250.49,250.68,250.49,250.6,55723.0
2024-12-11 10:55:00,250.6,250.62,250.42,250.48,49383.0,250.6,250.62,250.42,250.48,49383.0
2024-12-11 11:00:00,250.5,250.6,250.38,250.56,155615.0,250.5,250.6,250.38,250.56,155615.0
2024-12-11 11:05:00,250.54,250.64,250.3,250.44,118012.0,250.54,250.64,250.3,250.44,118012.0
2024-12-11 11:10:00,250.45,250.77,250.42,250.76,71487.0,250.45,250.77,250.42,250.76,71487.0
2024-12-11 11:15:00,250.75,250.85,250.62,250.66,99128.0,250.75,250.85,250.62,250.66,99128.0
2024-12-11 11:20:00,250.66,250.76,250.62,250.69,55779.0,250.66,250.76,250.62,250.69,55779.0
2024-12-11 11:25:00,250.68,250.83,250.67,250.79,60582.0,250.68,250.83,250.67,250.79,60582.0
2024-12-11 11:30:00,250.8,251.02,250.6,250.6,226631.0,250.8,251.02,250.6,250.6,226631.0
2024-12-11 11:35:00,250.6,250.63,250.45,250.6,36056.0,250.6,250.63,250.45,250.6,36056.0
2024-12-11 11:40:00,250.6,250.63,250.51,250.61,30298.0,250.6,250.63,250.51,250.61,30298.0
2024-12-11 11:45:00,250.62,250.66,250.43,250.54,58636.0,250.62,250.66,250.43,250.54,58636.0
2024-12-11 11:50:00,250.56,250.77,250.54,250.73,51085.0,250.56,250.77,250.54,250.73,51085.0
2024-12-11 11:55:00,250.69,250.78,250.63,250.7,37347.0,250.69,250.78,250.63,250.7,37347.0
2024-12-11 12:00:00,250.71,251.0,250.7,250.98,31317.0,250.71,251.0,250.7,250.98,31317.0
2024-12-11 12:05:00,251.0,251.14,250.94,251.07,74720.0,251.0,251.14,250.94,251.07,74720.0
2024-12-11 12:10:00,251.07,251.12,250.97,251.04,78958.0,251.07,251.12,250.97,251.04,78958.0
2024-12-11 12:15:00,251.03,251.03,250.76,250.79,115109.0,251.03,251.03,250.76,250.79,115109.0
2024-12-11 12:20:00,250.78,250.97,250.73,250.97,58502.0,250.78,250.97,250.73,250.97,58502.0
2024-12-11 12:25:00,250.97,250.98,250.83,250.86,21396.0,250.97,250.98,250.83,250.86,21396.0
2024-12-11 12:30:00,250.86,250.9,250.64,250.65,39093.0,250.86,250.9,250.64,250.65,39093.0
2024-12-11 12:35:00,250.63,250.82,250.57,250.77,27586.0,250.63,250.82,250.57,250.77,27586.0
2024-12-11 12:40:00,250.79,250.98,250.79,250.94,14188.0,250.79,250.98,250.79,250.94,14188.0
2024-12-11 12:45:00,250.95,251.0,250.85,250.91,21133.0,250.95,251.0,250.85,250.91,21133.0
2024-12-11 12:50:00,250.89,250.94,250.8,250.93,28264.0,250.89,250.94,250.8,250.93,28264.0
2024-12-11 12:55:00,250.95,250.98,250.91,250.95,33512.0,250.95,250.98,250.91,250.95,33512.0
2024-12-11 13:00:00,250.95,251.14,250.83,251.07,59030.0,250.95,251.14,250.83,251.07,59030.0
2024-12-11 13:05:00,251.09,251.13,251.01,251.04,33496.0,251.09,251.13,251.01,251.04,33496.0
2024-12-11 13:10:00,251.05,251.14,251.03,251.07,36587.0,251.05,251.14,251.03,251.07,36587.0
2024-12-11 13:15:00,251.05,251.18,251.01,251.15,279227.0,251.05,251.18,251.01,251.15,279227.0
2024-12-11 13:20:00,251.16,251.26,251.12,251.21,401271.0,251.16,251.26,251.12,251.21,401271.0
2024-12-11 13:25:00,251.21,251.26,251.07,251.08,123104.0,251.21,251.26,251.07,251.08,123104.0
2024-12-11 13:30:00,251.09,251.16,250.95,250.96,28209.0,251.09,251.16,250.95,250.96,28209.0
2024-12-11 13:35:00,250.96,251.06,250.96,250.99,33530.0,250.96,251.06,250.96,250.99,33530.0
2024-12-11 13:40:00,250.99,250.99,250.8,250.81,17534.0,250.99,250.99,250.8,250.81,17534.0
2024-12-11 13:45:00,250.81,250.86,250.71,250.71,23609.0,250.81,250.86,250.71,250.71,23609.0
2024-12-11 13:50:00,250.71,250.72,250.62,250.66,27520.0,250.71,250.72,250.62,250.66,27520.0
2024-12-11 13:55:00,250.65,250.67,250.55,250.59,25422.0,250.65,250.67,250.55,250.59,25422.0
2024-12-11 14:00:00,250.58,250.67,250.49,250.63,22205.0,250.58,250.67,250.49,250.63,22205.0
2024-12-11 14:05:00,250.63,250.69,250.56,250.64,22572.0,250.63,250.69,250.56,250.64,22572.0
2024-12-11 14:10:00,250.6,250.76,250.6,250.75,11010.0,250.6,250.76,250.6,250.75,11010.0
2024-12-11 14:15:00,250.76,250.77,250.67,250.74,21310.0,250.76,250.77,250.67,250.74,21310.0
2024-12-11 14:20:00,250.74,250.79,250.66,250.69,28149.0,250.74,250.79,250.66,250.69,28149.0
2024-12-11 14:25:00,250.69,250.82,250.65,250.8,20694.0,250.69,250.82,250.65,250.8,20694.0
2024-12-11 14:30:00,250.78,250.94,250.74,250.94,33603.0,250.78,250.94,250.74,250.94,33603.0
2024-12-11 14:35:00,250.96,251.04,250.93,250.96,53119.0,250.96,251.04,250.93,250.96,53119.0
2024-12-11 14:40:00,250.96,251.08,250.95,251.08,56474.0,250.96,251.08,250.95,251.08,56474.0
2024-12-11 14:45:00,251.08,251.11,251.01,251.04,45730.0,251.08,251.11,251.01,251.04,45730.0
2024-12-11 14:50:00,251.03,251.04,250.9,250.95,35162.0,251.03,251.04,250.9,250.95,35162.0
2024-12-11 14:55:00,250.96,250.99,250.91,250.95,41492.0,250.96,250.99,250.91,250.95,41492.0
2024-12-11 15:00:00,250.96,251.05,250.92,251.03,34731.0,250.96,251.05,250.92,251.03,34731.0
2024-12-11 15:05:00,251.03,251.09,251.03,251.04,20487.0,251.03,251.09,251.03,251.04,20487.0
2024-12-11 15:10:00,251.04,251.13,251.02,251.13,22656.0,251.04,251.13,251.02,251.13,22656.0
2024-12-11 15:15:00,251.14,251.15,251.04,251.11,51007.0,251.14,251.15,251.04,251.11,51007.0
2024-12-11 15:20:00,251.11,251.12,250.98,250.98,31255.0,251.11,251.12,250.98,250.98,31255.0
2024-12-11 15:25:00,250.97,251.06,250.96,251.01,44319.0,250.97,251.06,250.96,251.01,44319.0
2024-12-11 15:30:00,251.02,251.03,250.84,250.84,30456.0,251.02,251.03,250.84,250.84,30456.0
2024-12-11 15:35:00,250.85,251.0,250.81,250.99,61066.0,250.85,251.0,250.81,250.99,61066.0
2024-12-11 15:40:00,250.97,250.99,250.9,250.91,55594.0,250.97,250.99,250.9,250.91,55594.0
2024-12-11 15:45:00,250.91,251.03,250.91,250.96,35675.0,250.91,251.03,250.91,250.96,35675.0
2024-12-11 15:50:00,250.97,251.0,250.86,250.87,129788.0,250.97,251.0,250.86,250.87,129788.0
2024-12-11 15:55:00,250.88,250.92,250.74,250.87,283963.0,250.88,250.92,250.74,250.87,283963.0
2024-12-12 09:30:00,247.81,248.0,247.6,247.62,213395.0,247.81,248.0,247.6,247.62,213395.0
2024-12-12 09:35:00,247.62,247.76,247.41,247.68,125937.0,247.62,247.76,247.41,247.68,125937.0
2024-12-12 09:40:00,247.67,247.75,247.43,247.52,105966.0,247.67,247.75,247.43,247.52,105966.0
2024-12-12 09:45:00,247.47,248.08,247.47,248.04,103349.0,247.47,248.08,247.47,248.04,103349.0
2024-12-12 09:50:00,248.06,248.24,247.98,248.06,54375.0,248.06,248.24,247.98,248.06,54375.0
2024-12-12 09:55:00,248.06,248.1,247.83,247.95,28411.0,248.06,248.1,247.83,247.95,28411.0
2024-12-12 10:00:00,247.94,248.09,247.78,247.94,117940.0,247.94,248.09,247.78,247.94,117940.0
2024-12-12 10:05:00,247.94,248.12,247.6,247.65,191359.0,247.94,248.12,247.6,247.65,191359.0
2024-12-12 10:10:00,247.61,247.84,247.5,247.53,127997.0,247.61,247.84,247.5,247.53,127997.0
2024-12-12 10:15:00,247.53,247.7,247.41,247.48,152277.0,247.53,247.7,247.41,247.48,152277.0
2024-12-12 10:20:00,247.47,248.01,247.44,247.87,96593.0,247.47,248.01,247.44,247.87,96593.0
2024-12-12 10:25:00,247.87,248.0,247.79,247.86,79621.0,247.87,248.0,247.79,247.86,79621.0
2024-12-12 10:30:00,247.8,247.88,247.47,247.55,31131.0,247.8,247.88,247.47,247.55,31131.0
2024-12-12 10:35:00,247.45,247.61,247.32,247.5,108417.0,247.45,247.61,247.32,247.5,108417.0
2024-12-12 10:40:00,247.46,247.51,246.88,246.97,130951.0,247.46,247.51,246.88,246.97,130951.0
2024-12-12 10:45:00,246.97,247.33,246.96,247.23,72352.0,246.97,247.33,246.96,247.23,72352.0
2024-12-12 10:50:00,247.25,247.42,246.87,247.25,84827.0,247.25,247.42,246.87,247.25,84827.0
2024-12-12 10:55:00,247.26,247.44,247.26,247.3,62727.0,247.26,247.44,247.26,247.3,62727.0
2024-12-12 11:00:00,247.27,247.58,247.24,247.41,38489.0,247.27,247.58,247.24,247.41,38489.0
2024-12-12 11:05:00,247.41,247.68,247.41,247.58,127705.0,247.41,247.68,247.41,247.58,127705.0
2024-12-12 11:10:00,247.58,247.6,247.42,247.53,81123.0,247.58,247.6,247.42,247.53,81123.0
2024-12-12 11:15:00,247.54,247.54,247.33,247.37,97307.0,247.54,247.54,247.33,247.37,97307.0
2024-12-12 11:20:00,247.38,247.42,247.29,247.3,27291.0,247.38,247.42,247.29,247.3,27291.0
2024-12-12 11:25:00,247.31,247.36,247.06,247.23,67551.0,247.31,247.36,247.06,247.23,67551.0
2024-12-12 11:30:00,247.23,247.45,247.23,247.45,25780.0,247.23,247.45,247.23,247.45,25780.0
2024-12-12 11:35:00,247.44,247.57,247.32,247.55,44294.0,247.44,247.57,247.32,247.55,44294.0
2024-12-12 11:40:00,247.56,247.56,247.39,247.5,67133.0,247.56,247.56,247.39,247.5,67133.0
2024-12-12 11:45:00,247.5,247.52,247.39,247.44,163556.0,247.5,247.52,247.39,247.44,163556.0
2024-12-12 11:50:00,247.44,247.52,247.44,247.48,58923.0,247.44,247.52,247.44,247.48,58923.0
2024-12-12 11:55:00,247.49,247.68,247.44,247.66,71444.0,247.49,247.68,247.44,247.66,71444.0
2024-12-12 12:00:00,247.66,247.78,247.62,247.67,94336.0,247.66,247.78,247.62,247.67,94336.0
2024-12-12 12:05:00,247.67,247.76,247.56,247.76,35076.0,247.67,247.76,247.56,247.76,35076.0
2024-12-12 12:10:00,247.75,247.79,247.64,247.72,19771.0,247.75,247.79,247.64,247.72,19771.0
2024-12-12 12:15:00,247.71,247.81,247.67,247.71,54337.0,247.71,247.81,247.67,247.71,54337.0
2024-12-12 12:20:00,247.7,247.7,247.46,247.53,34482.0,247.7,247.7,247.46,247.53,34482.0
2024-12-12 12:25:00,247.53,247.69,247.49,247.68,18520.0,247.53,247.69,247.49,247.68,18520.0
2024-12-12 12:30:00,247.68,247.88,247.68,247.74,34393.0,247.68,247.88,247.68,247.74,34393.0
2024-12-12 12:35:00,247.74,247.83,247.7,247.79,22323.0,247.74,247.83,247.7,247.79,22323.0
2024-12-12 12:40:00,247.78,247.83,247.72,247.77,44563.0,247.78,247.83,247.72,247.77,44563.0
2024-12-12 12:45:00,247.78,247.89,247.78,247.8,21039.0,247.78,247.89,247.78,247.8,21039.0
2024-12-12 12:50:00,247.8,247.8,247.71,247.78,49279.0,247.8,247.8,247.71,247.78,49279.0
2024-12-12 12:55:00,247.77,247.95,247.77,247.93,15377.0,247.77,247.95,247.77,247.93,15377.0
2024-12-12 13:00:00,247.94,248.0,247.81,247.81,22982.0,247.94,248.0,247.81,247.81,22982.0
2024-12-12 13:05:00,247.82,247.87,247.7,247.74,32115.0,247.82,247.87,247.7,247.74,32115.0
2024-12-12 13:10:00,247.74,247.77,247.64,247.69,47381.0,247.74,247.77,247.64,247.69,47381.0
2024-12-12 13:15:00,247.68,247.83,247.66,247.79,19665.0,247.68,247.83,247.66,247.79,19665.0
2024-12-12 13:20:00,247.78,247.78,247.61,247.73,22055.0,247.78,247.78,247.61,247.73,22055.0
2024-12-12 13:25:00,247.73,247.91,247.73,247.8,18159.0,247.73,247.91,247.73,247.8,18159.0
2024-12-12 13:30:00,247.8,247.92,247.78,247.8,29751.0,247.8,247.92,247.78,247.8,29751.0
2024-12-12 13:35:00,247.8,247.84,247.77,247.79,34311.0,247.8,247.84,247.77,247.79,34311.0
2024-12-12 13:40:00,247.78,247.89,247.71,247.89,26367.0,247.78,247.89,247.71,247.89,26367.0
2024-12-12 13:45:00,247.91,247.93,247.8,247.89,22521.0,247.91,247.93,247.8,247.89,22521.0
2024-12-12 13:50:00,247.87,247.89,247.77,247.85,25098.0,247.87,247.89,247.77,247.85,25098.0
2024-12-12 13:55:00,247.85,247.88,247.71,247.74,30164.0,247.85,247.88,247.71,247.74,30164.0
2024-12-12 14:00:00,247.74,247.83,247.72,247.8,27754.0,247.74,247.83,247.72,247.8,27754.0
2024-12-12 14:05:00,247.81,247.89,247.81,247.89,11573.0,247.81,247.89,247.81,247.89,11573.0
2024-12-12 14:10:00,247.88,247.91,247.82,247.82,48368.0,247.88,247.91,247.82,247.82,48368.0
2024-12-12 14:15:00,247.83,247.96,247.81,247.81,33611.0,247.83,247.96,247.81,247.81,33611.0
2024-12-12 14:20:00,247.82,247.85,247.77,247.82,41130.0,247.82,247.85,247.77,247.82,41130.0
2024-12-12 14:25:00,247.83,247.85,247.76,247.78,25771.0,247.83,247.85,247.76,247.78,25771.0
2024-12-12 14:30:00,247.77,247.8,247.69,247.74,35863.0,247.77,247.8,247.69,247.74,35863.0
2024-12-12 14:35:00,247.74,247.77,247.64,247.69,22444.0,247.74,247.77,247.64,247.69,22444.0
2024-12-12 14:40:00,247.7,247.7,247.6,247.67,47933.0,247.7,247.7,247.6,247.67,47933.0
2024-12-12 14:45:00,247.66,247.73,247.63,247.73,20865.0,247.66,247.73,247.63,247.73,20865.0
2024-12-12 14:50:00,247.74,247.8,247.69,247.71,38514.0,247.74,247.8,247.69,247.71,38514.0
2024-12-12 14:55:00,247.7,247.75,247.55,247.61,24635.0,247.7,247.75,247.55,247.61,24635.0
2024-12-12 15:00:00,247.64,247.65,247.52,247.53,40256.0,247.64,247.65,247.52,247.53,40256.0
2024-12-12 15:05:00,247.54,247.56,247.48,247.55,44161.0,247.54,247.56,247.48,247.55,44161.0
2024-12-12 15:10:00,247.55,247.58,247.5,247.52,66651.0,247.55,247.58,247.5,247.52,66651.0
2024-12-12 15:15:00,247.52,247.56,247.5,247.52,41136.0,247.52,247.56,247.5,247.52,41136.0
2024-12-12 15:20:00,247.52,247.52,247.47,247.48,54683.0,247.52,247.52,247.47,247.48,54683.0
2024-12-12 15:25:00,247.48,247.51,247.45,247.48,56679.0,247.48,247.51,247.45,247.48,56679.0
2024-12-12 15:30:00,247.48,247.64,247.45,247.63,46509.0,247.48,247.64,247.45,247.63,46509.0
2024-12-12 15:35:00,247.64,247.64,247.51,247.56,48177.0,247.64,247.64,247.51,247.56,48177.0
2024-12-12 15:40:00,247.56,247.59,247.53,247.58,52330.0,247.56,247.59,247.53,247.58,52330.0
2024-12-12 15:45:00,247.58,247.59,247.46,247.46,120244.0,247.58,247.59,247.46,247.46,120244.0
2024-12-12 15:50:00,247.46,247.49,247.32,247.37,196980.0,247.46,247.49,247.32,247.37,196980.0
2024-12-12 15:55:00,247.37,247.39,247.12,247.28,418620.0,247.37,247.39,247.12,247.28,418620.0
2024-12-13 09:30:00,245.67,245.79,245.52,245.57,148610.0,245.67,245.79,245.52,245.57,148610.0
2024-12-13 09:35:00,245.55,245.6,245.28,245.46,134302.0,245.55,245.6,245.28,245.46,134302.0
2024-12-13 09:40:00,245.44,245.48,245.31,245.33,123745.0,245.44,245.48,245.31,245.33,123745.0
2024-12-13 09:45:00,245.35,245.58,245.31,245.48,64767.0,245.35,245.58,245.31,245.48,64767.0
2024-12-13 09:50:00,245.44,245.58,245.38,245.53,56399.0,245.44,245.58,245.38,245.53,56399.0
2024-12-13 09:55:00,245.54,245.68,245.48,245.53,156002.0,245.54,245.68,245.48,245.53,156002.0
2024-12-13 10:00:00,245.54,245.62,245.26,245.43,139138.0,245.54,245.62,245.26,245.43,139138.0
2024-12-13 10:05:00,245.42,245.54,245.39,245.48,111650.0,245.42,245.54,245.39,245.48,111650.0
2024-12-13 10:10:00,245.49,245.54,245.27,245.32,88287.0,245.49,245.54,245.27,245.32,88287.0
2024-12-13 10:15:00,245.27,245.47,245.26,245.38,90103.0,245.27,245.47,245.26,245.38,90103.0
2024-12-13 10:20:00,245.36,245.42,245.08,245.12,179821.0,245.36,245.42,245.08,245.12,179821.0
2024-12-13 10:25:00,245.12,245.23,245.0,245.04,200724.0,245.12,245.23,245.0,245.04,200724.0
2024-12-13 10:30:00,245.06,245.3,245.0,245.3,127681.0,245.06,245.3,245.0,245.3,127681.0
2024-12-13 10:35:00,245.31,245.55,245.19,245.54,50424.0,245.31,245.55,245.19,245.54,50424.0
2024-12-13 10:40:00,245.55,245.72,245.49,245.61,76802.0,245.55,245.72,245.49,245.61,76802.0
2024-12-13 10:45:00,245.59,245.77,245.55,245.65,76098.0,245.59,245.77,245.55,245.65,76098.0
2024-12-13 10:50:00,245.66,245.7,245.54,245.59,45966.0,245.66,245.7,245.54,245.59,45966.0
2024-12-13 10:55:00,245.6,245.61,245.42,245.54,38784.0,245.6,245.61,245.42,245.54,38784.0
2024-12-13 11:00:00,245.53,245.66,245.42,245.6,46337.0,245.53,245.66,245.42,245.6,46337.0
2024-12-13 11:05:00,245.61,245.88,245.58,245.86,40351.0,245.61,245.88,245.58,245.86,40351.0
2024-12-13 11:10:00,245.86,245.89,245.76,245.76,26687.0,245.86,245.89,245.76,245.76,26687.0
2024-12-13 11:15:00,245.75,245.84,245.58,245.59,54145.0,245.75,245.84,245.58,245.59,54145.0
2024-12-13 11:20:00,245.58,245.63,245.52,245.55,36947.0,245.58,245.63,245.52,245.55,36947.0
2024-12-13 11:25:00,245.55,245.61,245.42,245.57,25369.0,245.55,245.61,245.42,245.57,25369.0
2024-12-13 11:30:00,245.57,245.7,245.53,245.69,25340.0,245.57,245.7,245.53,245.69,25340.0
2024-12-13 11:35:00,245.68,245.82,245.62,245.79,20716.0,245.68,245.82,245.62,245.79,20716.0
2024-12-13 11:40:00,245.81,245.94,245.81,245.89,17065.0,245.81,245.94,245.81,245.89,17065.0
2024-12-13 11:45:00,245.9,245.91,245.75,245.8,25515.0,245.9,245.91,245.75,245.8,25515.0
2024-12-13 11:50:00,245.83,245.89,245.72,245.78,21586.0,245.83,245.89,245.72,245.78,21586.0
2024-12-13 11:55:00,245.79,245.83,245.7,245.76,30597.0,245.79,245.83,245.7,245.76,30597.0
2024-12-13 12:00:00,245.76,245.76,245.59,245.64,19374.0,245.76,245.76,245.59,245.64,19374.0
2024-12-13 12:05:00,245.59,245.63,245.52,245.63,13371.0,245.59,245.63,245.52,245.63,13371.0
2024-12-13 12:10:00,245.63,245.63,245.55,245.56,18499.0,245.63,245.63,245.55,245.56,18499.0
2024-12-13 12:15:00,245.55,245.57,245.5,245.53,22181.0,245.55,245.57,245.5,245.53,22181.0
2024-12-13 12:20:00,245.52,245.58,245.49,245.54,35779.0,245.52,245.58,245.49,245.54,35779.0
2024-12-13 12:25:00,245.54,245.56,245.37,245.4,39478.0,245.54,245.56,245.37,245.4,39478.0
2024-12-13 12:30:00,245.41,245.46,245.35,245.42,29454.0,245.41,245.46,245.35,245.42,29454.0
2024-12-13 12:35:00,245.43,245.46,245.35,245.41,25983.0,245.43,245.46,245.35,245.41,25983.0
2024-12-13 12:40:00,245.36,245.41,245.26,245.3,19849.0,245.36,245.41,245.26,245.3,19849.0
2024-12-13 12:45:00,245.28,245.31,245.2,245.21,20789.0,245.28,245.31,245.2,245.21,20789.0
2024-12-13 12:50:00,245.21,245.27,245.14,245.24,38704.0,245.21,245.27,245.14,245.24,38704.0
2024-12-13 12:55:00,245.24,245.28,245.16,245.21,19164.0,245.24,245.28,245.16,245.21,19164.0
2024-12-13 13:00:00,245.2,245.27,245.11,245.11,28541.0,245.2,245.27,245.11,245.11,28541.0
2024-12-13 13:05:00,245.11,245.13,245.02,245.1,30345.0,245.11,245.13,245.02,245.1,30345.0
2024-12-13 13:10:00,245.12,245.21,245.12,245.13,18350.0,245.12,245.21,245.12,245.13,18350.0
2024-12-13 13:15:00,245.14,245.16,245.03,245.08,16855.0,245.14,245.16,245.03,245.08,16855.0
2024-12-13 13:20:00,245.06,245.11,245.01,245.08,25334.0,245.06,245.11,245.01,245.08,25334.0
2024-12-13 13:25:00,245.12,245.18,245.06,245.15,73581.0,245.12,245.18,245.06,245.15,73581.0
2024-12-13 13:30:00,245.16,245.24,245.08,245.09,40693.0,245.16,245.24,245.08,245.09,40693.0
2024-12-13 13:35:00,245.08,245.12,245.05,245.07,24087.0,245.08,245.12,245.05,245.07,24087.0
2024-12-13 13:40:00,245.06,245.08,244.81,244.89,159795.0,245.06,245.08,244.81,244.89,159795.0
2024-12-13 13:45:00,244.88,245.04,244.88,244.97,22715.0,244.88,245.04,244.88,244.97,22715.0
2024-12-13 13:50:00,244.96,245.04,244.95,245.0,27416.0,244.96,245.04,244.95,245.0,27416.0
2024-12-13 13:55:00,244.99,245.02,244.92,244.99,28759.0,244.99,245.02,244.92,244.99,28759.0
2024-12-13 14:00:00,245.01,245.05,244.91,244.93,36516.0,245.01,245.05,244.91,244.93,36516.0
2024-12-13 14:05:00,244.93,245.09,244.92,245.07,66737.0,244.93,245.09,244.92,245.07,66737.0
2024-12-13 14:10:00,245.06,245.1,245.02,245.1,31436.0,245.06,245.1,245.02,245.1,31436.0
2024-12-13 14:15:00,245.09,245.1,244.96,244.98,29687.0,245.09,245.1,244.96,244.98,29687.0
2024-12-13 14:20:00,244.96,244.98,244.92,244.94,42664.0,244.96,244.98,244.92,244.94,42664.0
2024-12-13 14:25:00,244.94,244.98,244.83,244.87,56326.0,244.94,244.98,244.83,244.87,56326.0
2024-12-13 14:30:00,244.87,245.02,244.83,245.02,32912.0,244.87,245.02,244.83,245.02,32912.0
2024-12-13 14:35:00,245.0,245.0,244.93,244.94,13556.0,245.0,245.0,244.93,244.94,13556.0
2024-12-13 14:40:00,244.95,244.99,244.92,244.92,18802.0,244.95,244.99,244.92,244.92,18802.0
2024-12-13 14:45:00,244.93,244.94,244.86,244.89,16224.0,244.93,244.94,244.86,244.89,16224.0
2024-12-13 14:50:00,244.9,244.94,244.85,244.89,15966.0,244.9,244.94,244.85,244.89,15966.0
2024-12-13 14:55:00,244.87,244.91,244.84,244.9,23580.0,244.87,244.91,244.84,244.9,23580.0
2024-12-13 15:00:00,244.9,244.94,244.77,244.79,25466.0,244.9,244.94,244.77,244.79,25466.0
2024-12-13 15:05:00,244.81,244.86,244.78,244.78,21902.0,244.81,244.86,244.78,244.78,21902.0
2024-12-13 15:10:00,244.77,244.79,244.67,244.72,34084.0,244.77,244.79,244.67,244.72,34084.0
2024-12-13 15:15:00,244.72,244.77,244.69,244.69,40197.0,244.72,244.77,244.69,244.69,40197.0
2024-12-13 15:20:00,244.69,244.72,244.58,244.59,44086.0,244.69,244.72,244.58,244.59,44086.0
2024-12-13 15:25:00,244.59,244.85,244.58,244.8,44978.0,244.59,244.85,244.58,244.8,44978.0
2024-12-13 15:30:00,244.79,244.81,244.65,244.65,34697.0,244.79,244.81,244.65,244.65,34697.0
2024-12-13 15:35:00,244.66,244.67,244.57,244.59,114093.0,244.66,244.67,244.57,244.59,114093.0
2024-12-13 15:40:00,244.58,244.64,244.52,244.56,101613.0,244.58,244.64,244.52,244.56,101613.0
2024-12-13 15:45:00,244.57,244.59,244.48,244.59,83351.0,244.57,244.59,244.48,244.59,83351.0
2024-12-13 15:50:00,244.59,244.65,244.5,244.53,115511.0,244.59,244.65,244.5,244.53,115511.0
2024-12-13 15:55:00,244.53,244.55,244.27,244.4,388658.0,244.53,244.55,244.27,244.4,388658.0
2024-12-16 09:30:00,245.41,245.52,245.24,245.52,79836.0,245.41,245.52,245.24,245.52,79836.0
2024-12-16 09:35:00,245.52,245.54,245.29,245.31,41194.0,245.52,245.54,245.29,245.31,41194.0
2024-12-16 09:40:00,245.31,245.35,245.14,245.23,38064.0,245.31,245.35,245.14,245.23,38064.0
2024-12-16 09:45:00,245.21,245.41,245.04,245.41,45015.0,245.21,245.41,245.04,245.41,45015.0
2024-12-16 09:50:00,245.38,245.4,245.14,245.21,28621.0,245.38,245.4,245.14,245.21,28621.0
2024-12-16 09:55:00,245.21,245.21,245.01,245.06,135034.0,245.21,245.21,245.01,245.06,135034.0
2024-12-16 10:00:00,245.06,245.15,245.0,245.08,187480.0,245.06,245.15,245.0,245.08,187480.0
2024-12-16 10:05:00,245.12,245.19,245.0,245.03,40824.0,245.12,245.19,245.0,245.03,40824.0
2024-12-16 10:10:00,245.03,245.04,244.88,244.9,63053.0,245.03,245.04,244.88,244.9,63053.0
2024-12-16 10:15:00,244.91,245.03,244.84,244.88,24903.0,244.91,245.03,244.84,244.88,24903.0
2024-12-16 10:20:00,244.88,244.88,244.72,244.75,28987.0,244.88,244.88,244.72,244.75,28987.0
2024-12-16 10:25:00,244.76,245.11,244.74,245.11,29677.0,244.76,245.11,244.74,245.11,29677.0
2024-12-16 10:30:00,245.11,245.25,245.04,245.18,26951.0,245.11,245.25,245.04,245.18,26951.0
2024-12-16 10:35:00,245.17,245.19,245.09,245.17,22562.0,245.17,245.19,245.09,245.17,22562.0
2024-12-16 10:40:00,245.17,245.27,245.13,245.16,44708.0,245.17,245.27,245.13,245.16,44708.0
2024-12-16 10:45:00,245.17,245.21,245.11,245.13,25905.0,245.17,245.21,245.11,245.13,25905.0
2024-12-16 10:50:00,245.12,245.15,244.97,245.13,17474.0,245.12,245.15,244.97,245.13,17474.0
2024-12-16 10:55:00,245.18,245.2,245.04,245.08,21903.0,245.18,245.2,245.04,245.08,21903.0
2024-12-16 11:00:00,245.06,245.1,244.99,245.03,17739.0,245.06,245.1,244.99,245.03,17739.0
2024-12-16 11:05:00,245.01,245.1,244.98,244.99,33821.0,245.01,245.1,244.98,244.99,33821.0
2024-12-16 11:10:00,245.0,245.17,244.99,245.11,27915.0,245.0,245.17,244.99,245.11,27915.0
2024-12-16 11:15:00,245.14,245.14,245.01,245.05,18051.0,245.14,245.14,245.01,245.05,18051.0
2024-12-16 11:20:00,245.05,245.08,244.75,244.75,41754.0,245.05,245.08,244.75,244.75,41754.0
2024-12-16 11:25:00,244.77,244.82,244.59,244.62,9557.0,244.77,244.82,244.59,244.62,9557.0
2024-12-16 11:30:00,244.63,244.81,244.63,244.75,53439.0,244.63,244.81,244.63,244.75,53439.0
2024-12-16 11:35:00,244.74,244.76,244.51,244.76,20112.0,244.74,244.76,244.51,244.76,20112.0
2024-12-16 11:40:00,244.78,244.82,244.72,244.78,16041.0,244.78,244.82,244.72,244.78,16041.0
2024-12-16 11:45:00,244.82,244.85,244.78,244.82,12466.0,244.82,244.85,244.78,244.82,12466.0
2024-12-16 11:50:00,244.85,244.92,244.79,244.92,18659.0,244.85,244.92,244.79,244.92,18659.0
2024-12-16 11:55:00,244.92,244.94,244.8,244.83,38087.0,244.92,244.94,244.8,244.83,38087.0
2024-12-16 12:00:00,244.83,244.9,244.79,244.88,27174.0,244.83,244.9,244.79,244.88,27174.0
2024-12-16 12:05:00,244.87,244.93,244.85,244.87,9570.0,244.87,244.93,244.85,244.87,9570.0
2024-12-16 12:10:00,244.84,244.88,244.8,244.86,9728.0,244.84,244.88,244.8,244.86,9728.0
2024-12-16 12:15:00,244.87,245.04,244.85,245.01,9733.0,244.87,245.04,244.85,245.01,9733.0
2024-12-16 12:20:00,245.03,245.11,245.03,245.07,8972.0,245.03,245.11,245.03,245.07,8972.0
2024-12-16 12:25:00,245.11,245.11,245.01,245.04,12551.0,245.11,245.11,245.01,245.04,12551.0
2024-12-16 12:30:00,245.0,245.05,244.91,244.94,5881.0,245.0,245.05,244.91,244.94,5881.0
2024-12-16 12:35:00,244.91,244.94,244.89,244.93,11069.0,244.91,244.94,244.89,244.93,11069.0
2024-12-16 12:40:00,244.93,244.98,244.86,244.94,9578.0,244.93,244.98,244.86,244.94,9578.0
2024-12-16 12:45:00,244.93,245.04,244.92,245.04,4496.0,244.93,245.04,244.92,245.04,4496.0
2024-12-16 12:50:00,245.01,245.02,244.91,244.91,8198.0,245.01,245.02,244.91,244.91,8198.0
2024-12-16 12:55:00,244.87,244.88,244.8,244.82,13309.0,244.87,244.88,244.8,244.82,13309.0
2024-12-16 13:00:00,244.84,244.84,244.78,244.82,5348.0,244.84,244.84,244.78,244.82,5348.0
2024-12-16 13:05:00,244.83,244.84,244.76,244.83,6912.0,244.83,244.84,244.76,244.83,6912.0
2024-12-16 13:10:00,244.83,244.91,244.83,244.91,9021.0,244.83,244.91,244.83,244.91,9021.0
2024-12-16 13:15:00,244.91,244.95,244.88,244.92,19058.0,244.91,244.95,244.88,244.92,19058.0
2024-12-16 13:20:00,244.91,244.91,244.75,244.9,16137.0,244.91,244.91,244.75,244.9,16137.0
2024-12-16 13:25:00,244.91,244.96,244.86,244.91,4929.0,244.91,244.96,244.86,244.91,4929.0
2024-12-16 13:30:00,244.97,245.01,244.93,244.99,6550.0,244.97,245.01,244.93,244.99,6550.0
2024-12-16 13:35:00,245.01,245.1,245.0,245.06,11732.0,245.01,245.1,245.0,245.06,11732.0
2024-12-16 13:40:00,245.06,245.08,245.01,245.02,3700.0,245.06,245.08,245.01,245.02,3700.0
2024-12-16 13:45:00,245.05,245.1,245.01,245.07,7368.0,245.05,245.1,245.01,245.07,7368.0
2024-12-16 13:50:00,245.07,245.16,245.04,245.15,11640.0,245.07,245.16,245.04,245.15,11640.0
2024-12-16 13:55:00,245.14,245.16,245.12,245.15,27996.0,245.14,245.16,245.12,245.15,27996.0
2024-12-16 14:00:00,245.14,245.17,245.08,245.1,21350.0,245.14,245.17,245.08,245.1,21350.0
2024-12-16 14:05:00,245.1,245.1,245.06,245.06,20291.0,245.1,245.1,245.06,245.06,20291.0
2024-12-16 14:10:00,245.09,245.13,245.08,245.12,15112.0,245.09,245.13,245.08,245.12,15112.0
2024-12-16 14:15:00,245.15,245.15,245.07,245.08,7735.0,245.15,245.15,245.07,245.08,7735.0
2024-12-16 14:20:00,245.08,245.12,244.99,245.03,11826.0,245.08,245.12,244.99,245.03,11826.0
2024-12-16 14:25:00,245.0,245.0,244.88,244.97,12232.0,245.0,245.0,244.88,244.97,12232.0
2024-12-16 14:30:00,244.96,244.97,244.83,244.87,10177.0,244.96,244.97,244.83,244.87,10177.0
2024-12-16 14:35:00,244.89,244.97,244.86,244.96,7263.0,244.89,244.97,244.86,244.96,7263.0
2024-12-16 14:40:00,244.97,245.05,244.96,245.05,3844.0,244.97,245.05,244.96,245.05,3844.0
2024-12-16 14:45:00,245.03,245.1,245.01,245.09,15240.0,245.03,245.1,245.01,245.09,15240.0
2024-12-16 14:50:00,245.08,245.09,245.02,245.02,17556.0,245.08,245.09,245.02,245.02,17556.0
2024-12-16 14:55:00,245.03,245.04,244.95,244.96,12982.0,245.03,245.04,244.95,244.96,12982.0
2024-12-16 15:00:00,244.94,244.95,244.89,244.91,13636.0,244.94,244.95,244.89,244.91,13636.0
2024-12-16 15:05:00,244.92,244.93,244.86,244.88,11870.0,244.92,244.93,244.86,244.88,11870.0
2024-12-16 15:10:00,244.87,244.91,244.85,244.86,27650.0,244.87,244.91,244.85,244.86,27650.0
2024-12-16 15:15:00,244.87,244.93,244.83,244.86,9008.0,244.87,244.93,244.83,244.86,9008.0
2024-12-16 15:20:00,244.86,244.93,244.82,244.85,16781.0,244.86,244.93,244.82,244.85,16781.0
2024-12-16 15:25:00,244.85,244.91,244.82,244.91,14393.0,244.85,244.91,244.82,244.91,14393.0
2024-12-16 15:30:00,244.91,244.94,244.86,244.89,46574.0,244.91,244.94,244.86,244.89,46574.0
2024-12-16 15:35:00,244.89,244.91,244.88,244.91,14524.0,244.89,244.91,244.88,244.91,14524.0
2024-12-16 15:40:00,244.89,244.93,244.84,244.84,90562.0,244.89,244.93,244.84,244.84,90562.0
2024-12-16 15:45:00,244.85,244.93,244.85,244.9,24512.0,244.85,244.93,244.85,244.9,24512.0
2024-12-16 15:50:00,244.9,244.94,244.89,244.91,13164.0,244.9,244.94,244.89,244.91,13164.0
2024-12-16 15:55:00,244.91,244.96,244.87,244.88,61628.0,244.91,244.96,244.87,244.88,61628.0
2024-12-17 09:30:00,243.8,243.91,243.6,243.6,118949.0,243.8,243.91,243.6,243.6,118949.0
2024-12-17 09:35:00,243.6,243.77,243.57,243.65,50095.0,243.6,243.77,243.57,243.65,50095.0
2024-12-17 09:40:00,243.64,243.75,243.59,243.64,39553.0,243.64,243.75,243.59,243.64,39553.0
2024-12-17 09:45:00,243.61,243.65,243.5,243.58,52320.0,243.61,243.65,243.5,243.58,52320.0
2024-12-17 09:50:00,243.56,243.63,243.29,243.33,43669.0,243.56,243.63,243.29,243.33,43669.0
2024-12-17 09:55:00,243.34,243.43,243.23,243.4,50511.0,243.34,243.43,243.23,243.4,50511.0
2024-12-17 10:00:00,243.41,243.48,243.34,243.42,54259.0,243.41,243.48,243.34,243.42,54259.0
2024-12-17 10:05:00,243.41,243.76,243.36,243.76,43772.0,243.41,243.76,243.36,243.76,43772.0
2024-12-17 10:10:00,243.75,243.84,243.59,243.7,36054.0,243.75,243.84,243.59,243.7,36054.0
2024-12-17 10:15:00,243.73,243.98,243.71,243.9,57579.0,243.73,243.98,243.71,243.9,57579.0
2024-12-17 10:20:00,243.91,243.97,243.76,243.85,29778.0,243.91,243.97,243.76,243.85,29778.0
2024-12-17 10:25:00,243.84,243.88,243.76,243.78,33816.0,243.84,243.88,243.76,243.78,33816.0
2024-12-17 10:30:00,243.77,243.97,243.75,243.86,29098.0,243.77,243.97,243.75,243.86,29098.0
2024-12-17 10:35:00,243.84,243.87,243.56,243.71,33899.0,243.84,243.87,243.56,243.71,33899.0
2024-12-17 10:40:00,243.7,243.7,243.56,243.56,46541.0,243.7,243.7,243.56,243.56,46541.0
2024-12-17 10:45:00,243.56,243.59,243.42,243.55,63352.0,243.56,243.59,243.42,243.55,63352.0
2024-12-17 10:50:00,243.57,243.74,243.52,243.73,31540.0,243.57,243.74,243.52,243.73,31540.0
2024-12-17 10:55:00,243.73,243.84,243.67,243.74,30311.0,243.73,243.84,243.67,243.74,30311.0
2024-12-17 11:00:00,243.74,243.74,243.54,243.55,18643.0,243.74,243.74,243.54,243.55,18643.0
2024-12-17 11:05:00,243.57,243.69,243.53,243.67,30633.0,243.57,243.69,243.53,243.67,30633.0
2024-12-17 11:10:00,243.65,243.69,243.52,243.57,20127.0,243.65,243.69,243.52,243.57,20127.0
2024-12-17 11:15:00,243.57,243.69,243.57,243.6,6731.0,243.57,243.69,243.57,243.6,6731.0
2024-12-17 11:20:00,243.57,243.6,243.47,243.48,37450.0,243.57,243.6,243.47,243.48,37450.0
2024-12-17 11:25:00,243.52,243.58,243.48,243.57,18878.0,243.52,243.58,243.48,243.57,18878.0
2024-12-17 11:30:00,243.56,243.56,243.41,243.5,24555.0,243.56,243.56,243.41,243.5,24555.0
2024-12-17 11:35:00,243.51,243.79,243.5,243.78,20325.0,243.51,243.79,243.5,243.78,20325.0
2024-12-17 11:40:00,243.79,243.79,243.68,243.68,19452.0,243.79,243.79,243.68,243.68,19452.0
2024-12-17 11:45:00,243.74,243.83,243.7,243.8,20420.0,243.74,243.83,243.7,243.8,20420.0
2024-12-17 11:50:00,243.8,243.8,243.63,243.63,12758.0,243.8,243.8,243.63,243.63,12758.0
2024-12-17 11:55:00,243.63,243.69,243.6,243.6,14722.0,243.63,243.69,243.6,243.6,14722.0
2024-12-17 12:00:00,243.59,243.63,243.52,243.63,9388.0,243.59,243.63,243.52,243.63,9388.0
2024-12-17 12:05:00,243.63,243.78,243.63,243.77,14726.0,243.63,243.78,243.63,243.77,14726.0
2024-12-17 12:10:00,243.76,243.77,243.64,243.74,12848.0,243.76,243.77,243.64,243.74,12848.0
2024-12-17 12:15:00,243.74,243.89,243.74,243.86,18512.0,243.74,243.89,243.74,243.86,18512.0
2024-12-17 12:20:00,243.88,243.95,243.87,243.89,14391.0,243.88,243.95,243.87,243.89,14391.0
2024-12-17 12:25:00,243.91,243.95,243.83,243.88,20063.0,243.91,243.95,243.83,243.88,20063.0
2024-12-17 12:30:00,243.87,243.99,243.85,243.94,42699.0,243.87,243.99,243.85,243.94,42699.0
2024-12-17 12:35:00,243.94,243.99,243.91,243.97,22185.0,243.94,243.99,243.91,243.97,22185.0
2024-12-17 12:40:00,243.99,244.08,243.89,244.04,20338.0,243.99,244.08,243.89,244.04,20338.0
2024-12-17 12:45:00,244.03,244.11,244.02,244.1,51470.0,244.03,244.11,244.02,244.1,51470.0
2024-12-17 12:50:00,244.1,244.19,244.1,244.17,15298.0,244.1,244.19,244.1,244.17,15298.0
2024-12-17 12:55:00,244.16,244.34,244.14,244.28,14617.0,244.16,244.34,244.14,244.28,14617.0
2024-12-17 13:00:00,244.27,244.31,244.21,244.3,17606.0,244.27,244.31,244.21,244.3,17606.0
2024-12-17 13:05:00,244.3,244.41,244.26,244.4,14227.0,244.3,244.41,244.26,244.4,14227.0
2024-12-17 13:10:00,244.4,244.4,244.25,244.28,15146.0,244.4,244.4,244.25,244.28,15146.0
2024-12-17 13:15:00,244.28,244.31,244.24,244.25,9668.0,244.28,244.31,244.24,244.25,9668.0
2024-12-17 13:20:00,244.25,244.26,244.19,244.23,15343.0,244.25,244.26,244.19,244.23,15343.0
2024-12-17 13:25:00,244.28,244.35,244.27,244.27,12459.0,244.28,244.35,244.27,244.27,12459.0
2024-12-17 13:30:00,244.29,244.44,244.29,244.42,17944.0,244.29,244.44,244.29,244.42,17944.0
2024-12-17 13:35:00,244.42,244.44,244.33,244.33,11555.0,244.42,244.44,244.33,244.33,11555.0
2024-12-17 13:40:00,244.35,244.52,244.35,244.52,15154.0,244.35,244.52,244.35,244.52,15154.0
2024-12-17 13:45:00,244.52,244.55,244.37,244.37,11483.0,244.52,244.55,244.37,244.37,11483.0
2024-12-17 13:50:00,244.36,244.36,244.3,244.31,10027.0,244.36,244.36,244.3,244.31,10027.0
2024-12-17 13:55:00,244.32,244.4,244.3,244.39,16163.0,244.32,244.4,244.3,244.39,16163.0
2024-12-17 14:00:00,244.38,244.46,244.38,244.41,9999.0,244.38,244.46,244.38,244.41,9999.0
2024-12-17 14:05:00,244.42,244.46,244.37,244.38,6391.0,244.42,244.46,244.37,244.38,6391.0
2024-12-17 14:10:00,244.39,244.39,244.25,244.28,6066.0,244.39,244.39,244.25,244.28,6066.0
2024-12-17 14:15:00,244.28,244.35,244.27,244.29,6331.0,244.28,244.35,244.27,244.29,6331.0
2024-12-17 14:20:00,244.3,244.35,244.29,244.32,35882.0,244.3,244.35,244.29,244.32,35882.0
2024-12-17 14:25:00,244.32,244.44,244.3,244.42,84551.0,244.32,244.44,244.3,244.42,84551.0
2024-12-17 14:30:00,244.41,244.42,244.35,244.38,18458.0,244.41,244.42,244.35,244.38,18458.0
2024-12-17 14:35:00,244.38,244.39,244.28,244.3,18295.0,244.38,244.39,244.28,244.3,18295.0
2024-12-17 14:40:00,244.3,244.33,244.28,244.29,7573.0,244.3,244.33,244.28,244.29,7573.0
2024-12-17 14:45:00,244.28,244.28,244.18,244.24,3601.0,244.28,244.28,244.18,244.24,3601.0
2024-12-17 14:50:00,244.26,244.28,244.24,244.26,5729.0,244.26,244.28,244.24,244.26,5729.0
2024-12-17 14:55:00,244.25,244.25,244.18,244.19,4860.0,244.25,244.25,244.18,244.19,4860.0
2024-12-17 15:00:00,244.2,244.23,244.17,244.2,23432.0,244.2,244.23,244.17,244.2,23432.0
2024-12-17 15:05:00,244.19,244.22,244.15,244.22,12245.0,244.19,244.22,244.15,244.22,12245.0
2024-12-17 15:10:00,244.25,244.29,244.24,244.27,13981.0,244.25,244.29,244.24,244.27,13981.0
2024-12-17 15:15:00,244.27,244.29,244.2,244.24,12800.0,244.27,244.29,244.2,244.24,12800.0
2024-12-17 15:20:00,244.23,244.28,244.21,244.26,4511.0,244.23,244.28,244.21,244.26,4511.0
2024-12-17 15:25:00,244.28,244.32,244.24,244.3,4948.0,244.28,244.32,244.24,244.3,4948.0
2024-12-17 15:30:00,244.31,244.33,244.25,244.33,9414.0,244.31,244.33,244.25,244.33,9414.0
2024-12-17 15:35:00,244.33,244.34,244.21,244.22,21557.0,244.33,244.34,244.21,244.22,21557.0
2024-12-17 15:40:00,244.24,244.26,244.15,244.15,30275.0,244.24,244.26,244.15,244.15,30275.0
2024-12-17 15:45:00,244.15,244.17,244.09,244.12,43354.0,244.15,244.17,244.09,244.12,43354.0
2024-12-17 15:50:00,244.13,244.14,244.03,244.06,157301.0,244.13,244.14,244.03,244.06,157301.0
2024-12-17 15:55:00,244.07,244.09,243.96,244.01,302874.0,244.07,244.09,243.96,244.01,302874.0
2024-12-18 09:30:00,243.57,243.67,243.51,243.57,53054.0,243.57,243.67,243.51,243.57,53054.0
2024-12-18 09:35:00,243.55,243.71,243.45,243.69,21837.0,243.55,243.71,243.45,243.69,21837.0
2024-12-18 09:40:00,243.69,243.71,243.5,243.62,29224.0,243.69,243.71,243.5,243.62,29224.0
2024-12-18 09:45:00,243.59,243.6,243.44,243.59,22864.0,243.59,243.6,243.44,243.59,22864.0
2024-12-18 09:50:00,243.6,243.68,243.48,243.48,14323.0,243.6,243.68,243.48,243.48,14323.0
2024-12-18 09:55:00,243.54,243.55,243.48,243.52,10764.0,243.54,243.55,243.48,243.52,10764.0
2024-12-18 10:00:00,243.51,243.51,243.29,243.38,112148.0,243.51,243.51,243.29,243.38,112148.0
2024-12-18 10:05:00,243.41,243.44,243.16,243.21,39495.0,243.41,243.44,243.16,243.21,39495.0
2024-12-18 10:10:00,243.21,243.46,243.12,243.39,25861.0,243.21,243.46,243.12,243.39,25861.0
2024-12-18 10:15:00,243.39,243.5,243.37,243.4,24553.0,243.39,243.5,243.37,243.4,24553.0
2024-12-18 10:20:00,243.39,243.42,243.32,243.34,12243.0,243.39,243.42,243.32,243.34,12243.0
2024-12-18 10:25:00,243.35,243.4,243.27,243.35,16335.0,243.35,243.4,243.27,243.35,16335.0
2024-12-18 10:30:00,243.36,243.47,243.33,243.34,12088.0,243.36,243.47,243.33,243.34,12088.0
2024-12-18 10:35:00,243.34,243.46,243.32,243.46,36354.0,243.34,243.46,243.32,243.46,36354.0
2024-12-18 10:40:00,243.46,243.48,243.34,243.39,16222.0,243.46,243.48,243.34,243.39,16222.0
2024-12-18 10:45:00,243.4,243.5,243.36,243.37,20949.0,243.4,243.5,243.36,243.37,20949.0
2024-12-18 10:50:00,243.32,243.41,243.32,243.39,46290.0,243.32,243.41,243.32,243.39,46290.0
2024-12-18 10:55:00,243.38,243.54,243.38,243.54,32259.0,243.38,243.54,243.38,243.54,32259.0
2024-12-18 11:00:00,243.52,243.53,243.31,243.39,48393.0,243.52,243.53,243.31,243.39,48393.0
2024-12-18 11:05:00,243.36,243.38,243.3,243.35,19914.0,243.36,243.38,243.3,243.35,19914.0
2024-12-18 11:10:00,243.36,243.6,243.36,243.57,20943.0,243.36,243.6,243.36,243.57,20943.0
2024-12-18 11:15:00,243.58,243.63,243.52,243.6,19643.0,243.58,243.63,243.52,243.6,19643.0
2024-12-18 11:20:00,243.61,243.61,243.41,243.43,11962.0,243.61,243.61,243.41,243.43,11962.0
2024-12-18 11:25:00,243.43,243.5,243.4,243.48,8219.0,243.43,243.5,243.4,243.48,8219.0
2024-12-18 11:30:00,243.49,243.5,243.4,243.49,20485.0,243.49,243.5,243.4,243.49,20485.0
2024-12-18 11:35:00,243.48,243.49,243.4,243.41,28572.0,243.48,243.49,243.4,243.41,28572.0
2024-12-18 11:40:00,243.41,243.43,243.17,243.19,88071.0,243.41,243.43,243.17,243.19,88071.0
2024-12-18 11:45:00,243.18,243.21,243.04,243.12,32536.0,243.18,243.21,243.04,243.12,32536.0
2024-12-18 11:50:00,243.13,243.24,243.09,243.21,38501.0,243.13,243.24,243.09,243.21,38501.0
2024-12-18 11:55:00,243.21,243.27,243.1,243.2,53653.0,243.21,243.27,243.1,243.2,53653.0
2024-12-18 12:00:00,243.19,243.27,243.19,243.27,18673.0,243.19,243.27,243.19,243.27,18673.0
2024-12-18 12:05:00,243.25,243.35,243.22,243.35,22353.0,243.25,243.35,243.22,243.35,22353.0
2024-12-18 12:10:00,243.35,243.39,243.24,243.29,21107.0,243.35,243.39,243.24,243.29,21107.0
2024-12-18 12:15:00,243.27,243.47,243.24,243.46,36525.0,243.27,243.47,243.24,243.46,36525.0
2024-12-18 12:20:00,243.47,243.56,243.46,243.54,66864.0,243.47,243.56,243.46,243.54,66864.0
2024-12-18 12:25:00,243.54,243.7,243.49,243.67,32341.0,243.54,243.7,243.49,243.67,32341.0
2024-12-18 12:30:00,243.68,243.68,243.55,243.59,16734.0,243.68,243.68,243.55,243.59,16734.0
2024-12-18 12:35:00,243.6,243.62,243.49,243.49,15023.0,243.6,243.62,243.49,243.49,15023.0
2024-12-18 12:40:00,243.5,243.53,243.43,243.45,15261.0,243.5,243.53,243.43,243.45,15261.0
2024-12-18 12:45:00,243.44,243.48,243.41,243.47,13490.0,243.44,243.48,243.41,243.47,13490.0
2024-12-18 12:50:00,243.47,243.47,243.33,243.34,29466.0,243.47,243.47,243.33,243.34,29466.0
2024-12-18 12:55:00,243.34,243.38,243.29,243.3,34627.0,243.34,243.38,243.29,243.3,34627.0
2024-12-18 13:00:00,243.32,243.45,243.32,243.44,12727.0,243.32,243.45,243.32,243.44,12727.0
2024-12-18 13:05:00,243.43,243.47,243.35,243.45,55218.0,243.43,243.47,243.35,243.45,55218.0
2024-12-18 13:10:00,243.45,243.46,243.38,243.43,32230.0,243.45,243.46,243.38,243.43,32230.0
2024-12-18 13:15:00,243.44,243.47,243.39,243.47,45655.0,243.44,243.47,243.39,243.47,45655.0
2024-12-18 13:20:00,243.46,243.51,243.39,243.51,23701.0,243.46,243.51,243.39,243.51,23701.0
2024-12-18 13:25:00,243.53,243.6,243.46,243.49,24339.0,243.53,243.6,243.46,243.49,24339.0
2024-12-18 13:30:00,243.49,243.55,243.48,243.51,43067.0,243.49,243.55,243.48,243.51,43067.0
2024-12-18 13:35:00,243.52,243.58,243.37,243.38,13284.0,243.52,243.58,243.37,243.38,13284.0
2024-12-18 13:40:00,243.37,243.38,243.3,243.33,21691.0,243.37,243.38,243.3,243.33,21691.0
2024-12-18 13:45:00,243.33,243.34,243.29,243.31,12908.0,243.33,243.34,243.29,243.31,12908.0
2024-12-18 13:50:00,243.31,243.35,243.24,243.33,16198.0,243.31,243.35,243.24,243.33,16198.0
2024-12-18 13:55:00,243.34,243.41,243.3,243.38,43986.0,243.34,243.41,243.3,243.38,43986.0
2024-12-18 14:00:00,243.38,243.38,242.35,242.4,249805.0,243.38,243.38,242.35,242.4,249805.0
2024-12-18 14:05:00,242.38,242.4,241.42,241.52,145839.0,242.38,242.4,241.42,241.52,145839.0
2024-12-18 14:10:00,241.49,241.8,241.47,241.55,106835.0,241.49,241.8,241.47,241.55,106835.0
2024-12-18 14:15:00,241.52,241.74,241.44,241.65,57812.0,241.52,241.74,241.44,241.65,57812.0
2024-12-18 14:20:00,241.73,242.15,241.71,242.08,160992.0,241.73,242.15,241.71,242.08,160992.0
2024-12-18 14:25:00,242.1,242.21,241.8,241.84,53473.0,242.1,242.21,241.8,241.84,53473.0
2024-12-18 14:30:00,241.83,242.27,241.61,242.09,85611.0,241.83,242.27,241.61,242.09,85611.0
2024-12-18 14:35:00,242.12,242.16,241.3,241.58,111743.0,242.12,242.16,241.3,241.58,111743.0
2024-12-18 14:40:00,241.5,242.1,241.49,241.68,79995.0,241.5,242.1,241.49,241.68,79995.0
2024-12-18 14:45:00,241.68,241.69,240.89,240.92,124200.0,241.68,241.69,240.89,240.92,124200.0
2024-12-18 14:50:00,240.96,241.22,240.77,240.8,119474.0,240.96,241.22,240.77,240.8,119474.0
2024-12-18 14:55:00,240.79,240.84,240.35,240.4,112940.0,240.79,240.84,240.35,240.4,112940.0
2024-12-18 15:00:00,240.4,240.88,240.34,240.5,148753.0,240.4,240.88,240.34,240.5,148753.0
2024-12-18 15:05:00,240.45,240.77,240.37,240.54,93889.0,240.45,240.77,240.37,240.54,93889.0
2024-12-18 15:10:00,240.54,240.69,240.4,240.65,64980.0,240.54,240.69,240.4,240.65,64980.0
2024-12-18 15:15:00,240.64,240.66,240.25,240.29,64800.0,240.64,240.66,240.25,240.29,64800.0
2024-12-18 15:20:00,240.27,240.54,240.08,240.39,124157.0,240.27,240.54,240.08,240.39,124157.0
2024-12-18 15:25:00,240.38,240.43,239.63,239.64,149388.0,240.38,240.43,239.63,239.64,149388.0
2024-12-18 15:30:00,239.64,239.72,239.26,239.28,137123.0,239.64,239.72,239.26,239.28,137123.0
2024-12-18 15:35:00,239.27,239.34,238.94,239.1,178643.0,239.27,239.34,238.94,239.1,178643.0
2024-12-18 15:40:00,239.07,239.3,238.82,239.01,163146.0,239.07,239.3,238.82,239.01,163146.0
2024-12-18 15:45:00,239.03,239.42,238.87,239.25,238380.0,239.03,239.42,238.87,239.25,238380.0
2024-12-18 15:50:00,239.28,239.43,239.12,239.38,293515.0,239.28,239.43,239.12,239.38,293515.0
2024-12-18 15:55:00,239.38,239.52,239.15,239.3,553168.0,239.38,239.52,239.15,239.3,553168.0
2024-12-19 09:30:00,239.67,239.91,239.51,239.86,167818.0,239.67,239.91,239.51,239.86,167818.0
2024-12-19 09:35:00,239.86,240.05,239.68,239.92,89293.0,239.86,240.05,239.68,239.92,89293.0
2024-12-19 09:40:00,239.9,239.92,239.4,239.48,64395.0,239.9,239.92,239.4,239.48,64395.0
2024-12-19 09:45:00,239.47,239.55,239.33,239.43,71592.0,239.47,239.55,239.33,239.43,71592.0
2024-12-19 09:50:00,239.44,239.55,239.28,239.42,64272.0,239.44,239.55,239.28,239.42,64272.0
2024-12-19 09:55:00,239.44,239.48,239.19,239.25,73279.0,239.44,239.48,239.19,239.25,73279.0
2024-12-19 10:00:00,239.25,239.31,239.09,239.24,184262.0,239.25,239.31,239.09,239.24,184262.0
2024-12-19 10:05:00,239.26,239.55,239.23,239.49,119654.0,239.26,239.55,239.23,239.49,119654.0
2024-12-19 10:10:00,239.5,239.52,239.23,239.24,71117.0,239.5,239.52,239.23,239.24,71117.0
2024-12-19 10:15:00,239.24,239.29,239.13,239.25,96038.0,239.24,239.29,239.13,239.25,96038.0
2024-12-19 10:20:00,239.24,239.27,239.03,239.16,96041.0,239.24,239.27,239.03,239.16,96041.0
2024-12-19 10:25:00,239.15,239.16,239.0,239.02,71321.0,239.15,239.16,239.0,239.02,71321.0
2024-12-19 10:30:00,239.03,239.17,238.92,238.92,100127.0,239.03,239.17,238.92,238.92,100127.0
2024-12-19 10:35:00,238.93,239.0,238.77,238.78,69406.0,238.93,239.0,238.77,238.78,69406.0
2024-12-19 10:40:00,238.75,239.05,238.73,239.02,86401.0,238.75,239.05,238.73,239.02,86401.0
2024-12-19 10:45:00,239.02,239.1,238.98,239.04,44048.0,239.02,239.1,238.98,239.04,44048.0
2024-12-19 10:50:00,239.04,239.21,238.95,238.97,58136.0,239.04,239.21,238.95,238.97,58136.0
2024-12-19 10:55:00,238.97,239.01,238.85,238.87,43744.0,238.97,239.01,238.85,238.87,43744.0
2024-12-19 11:00:00,238.85,238.93,238.79,238.82,70916.0,238.85,238.93,238.79,238.82,70916.0
2024-12-19 11:05:00,238.83,239.11,238.73,239.1,74463.0,238.83,239.11,238.73,239.1,74463.0
2024-12-19 11:10:00,239.11,239.14,238.84,238.84,60517.0,239.11,239.14,238.84,238.84,60517.0
2024-12-19 11:15:00,238.85,239.06,238.83,238.94,60527.0,238.85,239.06,238.83,238.94,60527.0
2024-12-19 11:20:00,238.94,239.19,238.87,239.18,33076.0,238.94,239.19,238.87,239.18,33076.0
2024-12-19 11:25:00,239.16,239.31,239.12,239.24,44137.0,239.16,239.31,239.12,239.24,44137.0
2024-12-19 11:30:00,239.22,239.35,239.19,239.32,45187.0,239.22,239.35,239.19,239.32,45187.0
2024-12-19 11:35:00,239.31,239.62,239.18,239.56,59377.0,239.31,239.62,239.18,239.56,59377.0
2024-12-19 11:40:00,239.56,239.59,239.34,239.38,48755.0,239.56,239.59,239.34,239.38,48755.0
2024-12-19 11:45:00,239.37,239.38,239.2,239.23,43572.0,239.37,239.38,239.2,239.23,43572.0
2024-12-19 11:50:00,239.23,239.3,239.15,239.17,47081.0,239.23,239.3,239.15,239.17,47081.0
2024-12-19 11:55:00,239.18,239.27,239.12,239.19,57131.0,239.18,239.27,239.12,239.19,57131.0
2024-12-19 12:00:00,239.19,239.38,239.1,239.34,113000.0,239.19,239.38,239.1,239.34,113000.0
2024-12-19 12:05:00,239.35,239.4,239.29,239.29,50026.0,239.35,239.4,239.29,239.29,50026.0
2024-12-19 12:10:00,239.31,239.32,239.14,239.15,25446.0,239.31,239.32,239.14,239.15,25446.0
2024-12-19 12:15:00,239.16,239.24,239.16,239.22,42494.0,239.16,239.24,239.16,239.22,42494.0
2024-12-19 12:20:00,239.23,239.23,239.1,239.17,31957.0,239.23,239.23,239.1,239.17,31957.0
2024-12-19 12:25:00,239.18,239.36,239.18,239.3,23902.0,239.18,239.36,239.18,239.3,23902.0
2024-12-19 12:30:00,239.31,239.31,239.18,239.25,46194.0,239.31,239.31,239.18,239.25,46194.0
2024-12-19 12:35:00,239.24,239.36,239.2,239.35,86005.0,239.24,239.36,239.2,239.35,86005.0
2024-12-19 12:40:00,239.35,239.38,239.2,239.2,142845.0,239.35,239.38,239.2,239.2,142845.0
2024-12-19 12:45:00,239.21,239.28,239.13,239.17,45605.0,239.21,239.28,239.13,239.17,45605.0
2024-12-19 12:50:00,239.16,239.2,239.07,239.1,51273.0,239.16,239.2,239.07,239.1,51273.0
2024-12-19 12:55:00,239.11,239.26,239.09,239.24,78276.0,239.11,239.26,239.09,239.24,78276.0
2024-12-19 13:00:00,239.24,239.37,239.19,239.23,67598.0,239.24,239.37,239.19,239.23,67598.0
2024-12-19 13:05:00,239.23,239.4,239.17,239.37,56557.0,239.23,239.4,239.17,239.37,56557.0
2024-12-19 13:10:00,239.4,239.5,239.39,239.48,23031.0,239.4,239.5,239.39,239.48,23031.0
2024-12-19 13:15:00,239.5,239.5,239.38,239.42,40893.0,239.5,239.5,239.38,239.42,40893.0
2024-12-19 13:20:00,239.42,239.45,239.35,239.36,49263.0,239.42,239.45,239.35,239.36,49263.0
2024-12-19 13:25:00,239.37,239.46,239.3,239.31,36968.0,239.37,239.46,239.3,239.31,36968.0
2024-12-19 13:30:00,239.33,239.48,239.25,239.47,51445.0,239.33,239.48,239.25,239.47,51445.0
2024-12-19 13:35:00,239.46,239.65,239.46,239.64,19822.0,239.46,239.65,239.46,239.64,19822.0
2024-12-19 13:40:00,239.64,239.88,239.64,239.85,31572.0,239.64,239.88,239.64,239.85,31572.0
2024-12-19 13:45:00,239.84,239.86,239.72,239.73,21233.0,239.84,239.86,239.72,239.73,21233.0
2024-12-19 13:50:00,239.72,239.81,239.7,239.81,25233.0,239.72,239.81,239.7,239.81,25233.0
2024-12-19 13:55:00,239.81,239.93,239.79,239.93,39540.0,239.81,239.93,239.79,239.93,39540.0
2024-12-19 14:00:00,239.92,240.04,239.89,239.91,61675.0,239.92,240.04,239.89,239.91,61675.0
2024-12-19 14:05:00,239.9,239.93,239.76,239.93,23156.0,239.9,239.93,239.76,239.93,23156.0
2024-12-19 14:10:00,239.93,240.0,239.91,239.97,29267.0,239.93,240.0,239.91,239.97,29267.0
2024-12-19 14:15:00,239.96,240.0,239.87,239.88,28608.0,239.96,240.0,239.87,239.88,28608.0
2024-12-19 14:20:00,239.87,239.91,239.76,239.87,17417.0,239.87,239.91,239.76,239.87,17417.0
2024-12-19 14:25:00,239.88,239.88,239.67,239.73,16867.0,239.88,239.88,239.67,239.73,16867.0
2024-12-19 14:30:00,239.73,239.83,239.68,239.81,22009.0,239.73,239.83,239.68,239.81,22009.0
2024-12-19 14:35:00,239.8,239.95,239.78,239.95,26088.0,239.8,239.95,239.78,239.95,26088.0
2024-12-19 14:40:00,239.95,240.05,239.93,239.97,45418.0,239.95,240.05,239.93,239.97,45418.0
2024-12-19 14:45:00,239.95,239.96,239.76,239.79,253227.0,239.95,239.96,239.76,239.79,253227.0
2024-12-19 14:50:00,239.78,239.85,239.78,239.81,34481.0,239.78,239.85,239.78,239.81,34481.0
2024-12-19 14:55:00,239.8,239.84,239.64,239.64,44612.0,239.8,239.84,239.64,239.64,44612.0
2024-12-19 15:00:00,239.66,239.74,239.65,239.67,40073.0,239.66,239.74,239.65,239.67,40073.0
2024-12-19 15:05:00,239.67,239.75,239.66,239.71,34888.0,239.67,239.75,239.66,239.71,34888.0
2024-12-19 15:10:00,239.71,239.74,239.66,239.68,47471.0,239.71,239.74,239.66,239.68,47471.0
2024-12-19 15:15:00,239.67,239.85,239.67,239.85,20379.0,239.67,239.85,239.67,239.85,20379.0
2024-12-19 15:20:00,239.86,239.89,239.83,239.88,58113.0,239.86,239.89,239.83,239.88,58113.0
2024-12-19 15:25:00,239.87,239.88,239.75,239.78,76720.0,239.87,239.88,239.75,239.78,76720.0
2024-12-19 15:30:00,239.79,239.85,239.76,239.77,55549.0,239.79,239.85,239.76,239.77,55549.0
2024-12-19 15:35:00,239.79,239.87,239.77,239.85,56781.0,239.79,239.87,239.77,239.85,56781.0
2024-12-19 15:40:00,239.85,239.97,239.78,239.78,52867.0,239.85,239.97,239.78,239.78,52867.0
2024-12-19 15:45:00,239.79,239.8,239.72,239.73,117893.0,239.79,239.8,239.72,239.73,117893.0
2024-12-19 15:50:00,239.72,239.73,239.6,239.66,116202.0,239.72,239.73,239.6,239.66,116202.0
2024-12-19 15:55:00,239.68,239.76,239.59,239.62,240797.0,239.68,239.76,239.59,239.62,240797.0
2024-12-20 09:30:00,241.43,241.63,241.36,241.59,151612.0,241.43,241.63,241.36,241.59,151612.0
2024-12-20 09:35:00,241.56,241.56,241.27,241.54,84117.0,241.56,241.56,241.27,241.54,84117.0
2024-12-20 09:40:00,241.54,241.58,241.21,241.29,49147.0,241.54,241.58,241.21,241.29,49147.0
2024-12-20 09:45:00,241.25,241.37,241.17,241.37,62614.0,241.25,241.37,241.17,241.37,62614.0
2024-12-20 09:50:00,241.36,241.65,241.36,241.63,74131.0,241.36,241.65,241.36,241.63,74131.0
2024-12-20 09:55:00,241.61,241.7,241.52,241.59,106940.0,241.61,241.7,241.52,241.59,106940.0
2024-12-20 10:00:00,241.59,241.74,241.52,241.69,141914.0,241.59,241.74,241.52,241.69,141914.0
2024-12-20 10:05:00,241.69,241.94,241.68,241.9,95681.0,241.69,241.94,241.68,241.9,95681.0
2024-12-20 10:10:00,241.88,242.11,241.77,242.06,95681.0,241.88,242.11,241.77,242.06,95681.0
2024-12-20 10:15:00,242.05,242.28,242.0,242.22,93724.0,242.05,242.28,242.0,242.22,93724.0
2024-12-20 10:20:00,242.21,242.41,242.19,242.31,215697.0,242.21,242.41,242.19,242.31,215697.0
2024-12-20 10:25:00,242.31,242.43,242.17,242.27,89039.0,242.31,242.43,242.17,242.27,89039.0
2024-12-20 10:30:00,242.27,242.6,242.27,242.55,122177.0,242.27,242.6,242.27,242.55,122177.0
2024-12-20 10:35:00,242.57,242.71,242.44,242.5,122661.0,242.57,242.71,242.44,242.5,122661.0
2024-12-20 10:40:00,242.46,242.63,242.37,242.62,123117.0,242.46,242.63,242.37,242.62,123117.0
2024-12-20 10:45:00,242.61,242.64,242.43,242.61,52823.0,242.61,242.64,242.43,242.61,52823.0
2024-12-20 10:50:00,242.63,242.76,242.59,242.75,156648.0,242.63,242.76,242.59,242.75,156648.0
2024-12-20 10:55:00,242.76,242.9,242.74,242.83,229956.0,242.76,242.9,242.74,242.83,229956.0
2024-12-20 11:00:00,242.84,242.96,242.66,242.68,125530.0,242.84,242.96,242.66,242.68,125530.0
2024-12-20 11:05:00,242.68,242.8,242.58,242.6,125714.0,242.68,242.8,242.58,242.6,125714.0
2024-12-20 11:10:00,242.58,242.66,242.51,242.54,102480.0,242.58,242.66,242.51,242.54,102480.0
2024-12-20 11:15:00,242.54,242.54,242.31,242.35,88678.0,242.54,242.54,242.31,242.35,88678.0
2024-12-20 11:20:00,242.33,242.38,242.26,242.3,56748.0,242.33,242.38,242.26,242.3,56748.0
2024-12-20 11:25:00,242.3,242.35,242.13,242.15,75169.0,242.3,242.35,242.13,242.15,75169.0
2024-12-20 11:30:00,242.14,242.28,242.08,242.14,47154.0,242.14,242.28,242.08,242.14,47154.0
2024-12-20 11:35:00,242.15,242.42,242.15,242.42,56017.0,242.15,242.42,242.15,242.42,56017.0
2024-12-20 11:40:00,242.42,242.47,242.32,242.38,46283.0,242.42,242.47,242.32,242.38,46283.0
2024-12-20 11:45:00,242.35,242.4,242.29,242.35,63006.0,242.35,242.4,242.29,242.35,63006.0
2024-12-20 11:50:00,242.35,242.43,242.29,242.29,42067.0,242.35,242.43,242.29,242.29,42067.0
2024-12-20 11:55:00,242.28,242.37,242.23,242.31,34590.0,242.28,242.37,242.23,242.31,34590.0
2024-12-20 12:00:00,242.32,242.4,242.26,242.4,58466.0,242.32,242.4,242.26,242.4,58466.0
2024-12-20 12:05:00,242.4,242.52,242.36,242.52,38297.0,242.4,242.52,242.36,242.52,38297.0
2024-12-20 12:10:00,242.51,242.54,242.42,242.43,34794.0,242.51,242.54,242.42,242.43,34794.0
2024-12-20 12:15:00,242.43,242.54,242.43,242.48,36564.0,242.43,242.54,242.43,242.48,36564.0
2024-12-20 12:20:00,242.48,242.54,242.39,242.45,15234.0,242.48,242.54,242.39,242.45,15234.0
2024-12-20 12:25:00,242.45,242.47,242.33,242.35,15498.0,242.45,242.47,242.33,242.35,15498.0
2024-12-20 12:30:00,242.34,242.34,242.14,242.15,22774.0,242.34,242.34,242.14,242.15,22774.0
2024-12-20 12:35:00,242.14,242.18,242.04,242.14,38055.0,242.14,242.18,242.04,242.14,38055.0
2024-12-20 12:40:00,242.11,242.49,242.11,242.47,36874.0,242.11,242.49,242.11,242.47,36874.0
2024-12-20 12:45:00,242.48,242.48,242.38,242.45,22786.0,242.48,242.48,242.38,242.45,22786.0
2024-12-20 12:50:00,242.44,242.45,242.33,242.39,30855.0,242.44,242.45,242.33,242.39,30855.0
2024-12-20 12:55:00,242.4,242.44,242.36,242.36,35962.0,242.4,242.44,242.36,242.36,35962.0
2024-12-20 13:00:00,242.34,242.37,242.27,242.28,33194.0,242.34,242.37,242.27,242.28,33194.0
2024-12-20 13:05:00,242.26,242.34,242.2,242.34,48689.0,242.26,242.34,242.2,242.34,48689.0
2024-12-20 13:10:00,242.34,242.38,242.29,242.37,38826.0,242.34,242.38,242.29,242.37,38826.0
2024-12-20 13:15:00,242.37,242.4,242.29,242.34,42393.0,242.37,242.4,242.29,242.34,42393.0
2024-12-20 13:20:00,242.34,242.45,242.23,242.42,73175.0,242.34,242.45,242.23,242.42,73175.0
2024-12-20 13:25:00,242.42,242.43,242.31,242.32,62895.0,242.42,242.43,242.31,242.32,62895.0
2024-12-20 13:30:00,242.31,242.32,242.15,242.17,86709.0,242.31,242.32,242.15,242.17,86709.0
2024-12-20 13:35:00,242.17,242.24,242.16,242.24,47041.0,242.17,242.24,242.16,242.24,47041.0
2024-12-20 13:40:00,242.23,242.42,242.23,242.36,85548.0,242.23,242.42,242.23,242.36,85548.0
2024-12-20 13:45:00,242.36,242.5,242.29,242.46,48129.0,242.36,242.5,242.29,242.46,48129.0
2024-12-20 13:50:00,242.49,242.51,242.43,242.43,15715.0,242.49,242.51,242.43,242.43,15715.0
2024-12-20 13:55:00,242.45,242.51,242.37,242.39,32709.0,242.45,242.51,242.37,242.39,32709.0
2024-12-20 14:00:00,242.4,242.52,242.38,242.46,21040.0,242.4,242.52,242.38,242.46,21040.0
2024-12-20 14:05:00,242.46,242.46,242.3,242.34,15259.0,242.46,242.46,242.3,242.34,15259.0
2024-12-20 14:10:00,242.35,242.48,242.34,242.45,83058.0,242.35,242.48,242.34,242.45,83058.0
2024-12-20 14:15:00,242.44,242.58,242.43,242.57,68469.0,242.44,242.58,242.43,242.57,68469.0
2024-12-20 14:20:00,242.59,242.62,242.46,242.55,31249.0,242.59,242.62,242.46,242.55,31249.0
2024-12-20 14:25:00,242.55,242.56,242.47,242.5,15099.0,242.55,242.56,242.47,242.5,15099.0
2024-12-20 14:30:00,242.49,242.53,242.45,242.52,24241.0,242.49,242.53,242.45,242.52,24241.0
2024-12-20 14:35:00,242.52,242.57,242.5,242.54,15496.0,242.52,242.57,242.5,242.54,15496.0
2024-12-20 14:40:00,242.54,242.68,242.53,242.67,48233.0,242.54,242.68,242.53,242.67,48233.0
2024-12-20 14:45:00,242.65,242.67,242.53,242.57,37146.0,242.65,242.67,242.53,242.57,37146.0
2024-12-20 14:50:00,242.56,242.64,242.54,242.55,30277.0,242.56,242.64,242.54,242.55,30277.0
2024-12-20 14:55:00,242.54,242.62,242.53,242.56,33622.0,242.54,242.62,242.53,242.56,33622.0
2024-12-20 15:00:00,242.56,242.58,242.39,242.45,42427.0,242.56,242.58,242.39,242.45,42427.0
2024-12-20 15:05:00,242.47,242.51,242.38,242.39,22750.0,242.47,242.51,242.38,242.39,22750.0
2024-12-20 15:10:00,242.39,242.47,242.37,242.45,49819.0,242.39,242.47,242.37,242.45,49819.0
2024-12-20 15:15:00,242.45,242.45,242.35,242.41,34917.0,242.45,242.45,242.35,242.41,34917.0
2024-12-20 15:20:00,242.42,242.47,242.37,242.43,26145.0,242.42,242.47,242.37,242.43,26145.0
2024-12-20 15:25:00,242.42,242.51,242.4,242.48,18372.0,242.42,242.51,242.4,242.48,18372.0
2024-12-20 15:30:00,242.46,242.46,242.3,242.33,24280.0,242.46,242.46,242.3,242.33,24280.0
2024-12-20 15:35:00,242.34,242.41,242.29,242.37,41827.0,242.34,242.41,242.29,242.37,41827.0
2024-12-20 15:40:00,242.37,242.38,242.22,242.25,79962.0,242.37,242.38,242.22,242.25,79962.0
2024-12-20 15:45:00,242.25,242.27,242.11,242.15,98750.0,242.25,242.27,242.11,242.15,98750.0
2024-12-20 15:50:00,242.14,242.15,242.06,242.13,162857.0,242.14,242.15,242.06,242.13,162857.0
2024-12-20 15:55:00,242.12,242.2,242.05,242.09,189124.0,242.12,242.2,242.05,242.09,189124.0
2024-12-23 09:30:00,241.6,241.67,241.53,241.53,79098.0,241.6,241.67,241.53,241.53,79098.0
2024-12-23 09:35:00,241.54,241.63,241.51,241.53,62308.0,241.54,241.63,241.51,241.53,62308.0
2024-12-23 09:40:00,241.52,241.63,241.47,241.49,69285.0,241.52,241.63,241.47,241.49,69285.0
2024-12-23 09:45:00,241.48,241.48,241.2,241.41,42940.0,241.48,241.48,241.2,241.41,42940.0
2024-12-23 09:50:00,241.42,241.49,241.34,241.42,24380.0,241.42,241.49,241.34,241.42,24380.0
2024-12-23 09:55:00,241.4,241.46,241.28,241.36,48106.0,241.4,241.46,241.28,241.36,48106.0
2024-12-23 10:00:00,241.37,241.44,241.1,241.1,207132.0,241.37,241.44,241.1,241.1,207132.0
2024-12-23 10:05:00,241.09,241.11,240.89,241.02,94486.0,241.09,241.11,240.89,241.02,94486.0
2024-12-23 10:10:00,241.02,241.1,240.92,241.05,74351.0,241.02,241.1,240.92,241.05,74351.0
2024-12-23 10:15:00,241.03,241.21,241.02,241.11,60265.0,241.03,241.21,241.02,241.11,60265.0
2024-12-23 10:20:00,241.12,241.24,240.97,240.98,56850.0,241.12,241.24,240.97,240.98,56850.0
2024-12-23 10:25:00,240.96,241.05,240.83,240.91,77042.0,240.96,241.05,240.83,240.91,77042.0
2024-12-23 10:30:00,240.92,241.07,240.9,241.06,41008.0,240.92,241.07,240.9,241.06,41008.0
2024-12-23 10:35:00,241.06,241.22,241.03,241.14,43539.0,241.06,241.22,241.03,241.14,43539.0
2024-12-23 10:40:00,241.13,241.2,241.03,241.06,59420.0,241.13,241.2,241.03,241.06,59420.0
2024-12-23 10:45:00,241.05,241.13,241.01,241.05,54783.0,241.05,241.13,241.01,241.05,54783.0
2024-12-23 10:50:00,241.06,241.07,240.85,240.86,36553.0,241.06,241.07,240.85,240.86,36553.0
2024-12-23 10:55:00,240.86,240.93,240.76,240.81,45629.0,240.86,240.93,240.76,240.81,45629.0
2024-12-23 11:00:00,240.8,240.99,240.76,240.8,63333.0,240.8,240.99,240.76,240.8,63333.0
2024-12-23 11:05:00,240.81,240.84,240.71,240.72,60666.0,240.81,240.84,240.71,240.72,60666.0
2024-12-23 11:10:00,240.72,240.8,240.65,240.73,93474.0,240.72,240.8,240.65,240.73,93474.0
2024-12-23 11:15:00,240.75,240.85,240.66,240.82,68394.0,240.75,240.85,240.66,240.82,68394.0
2024-12-23 11:20:00,240.83,241.08,240.81,241.07,80942.0,240.83,241.08,240.81,241.07,80942.0
2024-12-23 11:25:00,241.08,241.1,240.98,241.02,46037.0,241.08,241.1,240.98,241.02,46037.0
2024-12-23 11:30:00,241.03,241.12,240.97,241.09,57239.0,241.03,241.12,240.97,241.09,57239.0
2024-12-23 11:35:00,241.1,241.26,241.06,241.26,84412.0,241.1,241.26,241.06,241.26,84412.0
2024-12-23 11:40:00,241.22,241.39,241.2,241.37,48458.0,241.22,241.39,241.2,241.37,48458.0
2024-12-23 11:45:00,241.37,241.37,241.19,241.26,49482.0,241.37,241.37,241.19,241.26,49482.0
2024-12-23 11:50:00,241.24,241.36,241.24,241.36,54018.0,241.24,241.36,241.24,241.36,54018.0
2024-12-23 11:55:00,241.37,241.42,241.3,241.4,80247.0,241.37,241.42,241.3,241.4,80247.0
2024-12-23 12:00:00,241.4,241.45,241.37,241.38,45281.0,241.4,241.45,241.37,241.38,45281.0
2024-12-23 12:05:00,241.36,241.42,241.32,241.32,66958.0,241.36,241.42,241.32,241.32,66958.0
2024-12-23 12:10:00,241.31,241.34,241.22,241.25,45820.0,241.31,241.34,241.22,241.25,45820.0
2024-12-23 12:15:00,241.24,241.28,241.11,241.14,44227.0,241.24,241.28,241.11,241.14,44227.0
2024-12-23 12:20:00,241.13,241.16,241.08,241.13,112596.0,241.13,241.16,241.08,241.13,112596.0
2024-12-23 12:25:00,241.14,241.24,241.14,241.21,47460.0,241.14,241.24,241.14,241.21,47460.0
2024-12-23 12:30:00,241.21,241.23,241.09,241.12,40473.0,241.21,241.23,241.09,241.12,40473.0
2024-12-23 12:35:00,241.11,241.18,241.08,241.16,59926.0,241.11,241.18,241.08,241.16,59926.0
2024-12-23 12:40:00,241.15,241.16,241.06,241.07,111781.0,241.15,241.16,241.06,241.07,111781.0
2024-12-23 12:45:00,241.07,241.07,240.95,240.98,38560.0,241.07,241.07,240.95,240.98,38560.0
2024-12-23 12:50:00,240.98,241.0,240.88,240.97,38168.0,240.98,241.0,240.88,240.97,38168.0
2024-12-23 12:55:00,240.97,241.02,240.92,240.94,32079.0,240.97,241.02,240.92,240.94,32079.0
2024-12-23 13:00:00,240.94,241.1,240.93,241.04,40518.0,240.94,241.1,240.93,241.04,40518.0
2024-12-23 13:05:00,241.04,241.08,240.97,241.01,52991.0,241.04,241.08,240.97,241.01,52991.0
2024-12-23 13:10:00,241.01,241.02,240.92,240.93,71274.0,241.01,241.02,240.92,240.93,71274.0
2024-12-23 13:15:00,240.95,240.98,240.89,240.91,35242.0,240.95,240.98,240.89,240.91,35242.0
2024-12-23 13:20:00,240.92,241.0,240.92,240.94,27595.0,240.92,241.0,240.92,240.94,27595.0
2024-12-23 13:25:00,240.95,241.05,240.95,240.97,34258.0,240.95,241.05,240.95,240.97,34258.0
2024-12-23 13:30:00,240.98,241.08,240.93,241.05,60697.0,240.98,241.08,240.93,241.05,60697.0
2024-12-23 13:35:00,241.05,241.09,240.9,240.95,35256.0,241.05,241.09,240.9,240.95,35256.0
2024-12-23 13:40:00,240.95,241.02,240.89,240.89,23039.0,240.95,241.02,240.89,240.89,23039.0
2024-12-23 13:45:00,240.89,241.06,240.89,241.0,22135.0,240.89,241.06,240.89,241.0,22135.0
2024-12-23 13:50:00,241.01,241.02,240.82,240.84,16385.0,241.01,241.02,240.82,240.84,16385.0
2024-12-23 13:55:00,240.84,240.9,240.83,240.89,25289.0,240.84,240.9,240.83,240.89,25289.0
2024-12-23 14:00:00,240.88,240.96,240.88,240.92,27619.0,240.88,240.96,240.88,240.92,27619.0
2024-12-23 14:05:00,240.92,240.98,240.88,240.97,18434.0,240.92,240.98,240.88,240.97,18434.0
2024-12-23 14:10:00,240.95,240.97,240.9,240.97,14503.0,240.95,240.97,240.9,240.97,14503.0
2024-12-23 14:15:00,240.98,241.08,240.95,241.08,18157.0,240.98,241.08,240.95,241.08,18157.0
2024-12-23 14:20:00,241.08,241.08,240.95,240.97,16256.0,241.08,241.08,240.95,240.97,16256.0
2024-12-23 14:25:00,240.97,241.0,240.88,240.88,8656.0,240.97,241.0,240.88,240.88,8656.0
2024-12-23 14:30:00,240.88,240.99,240.88,240.94,6352.0,240.88,240.99,240.88,240.94,6352.0
2024-12-23 14:35:00,240.94,240.94,240.9,240.91,12351.0,240.94,240.94,240.9,240.91,12351.0
2024-12-23 14:40:00,240.92,240.95,240.9,240.92,10921.0,240.92,240.95,240.9,240.92,10921.0
2024-12-23 14:45:00,240.92,240.98,240.85,240.86,8754.0,240.92,240.98,240.85,240.86,8754.0
2024-12-23 14:50:00,240.86,240.96,240.82,240.91,15839.0,240.86,240.96,240.82,240.91,15839.0
2024-12-23 14:55:00,240.92,240.96,240.88,240.95,16848.0,240.92,240.96,240.88,240.95,16848.0
2024-12-23 15:00:00,240.95,241.08,240.95,241.07,12124.0,240.95,241.08,240.95,241.07,12124.0
2024-12-23 15:05:00,241.07,241.09,241.01,241.02,12972.0,241.07,241.09,241.01,241.02,12972.0
2024-12-23 15:10:00,241.02,241.04,240.96,241.01,20137.0,241.02,241.04,240.96,241.01,20137.0
2024-12-23 15:15:00,241.01,241.03,240.96,240.97,24622.0,241.01,241.03,240.96,240.97,24622.0
2024-12-23 15:20:00,240.96,240.99,240.92,240.93,24527.0,240.96,240.99,240.92,240.93,24527.0
2024-12-23 15:25:00,240.93,240.99,240.93,240.95,22799.0,240.93,240.99,240.93,240.95,22799.0
2024-12-23 15:30:00,240.95,241.0,240.93,240.96,22891.0,240.95,241.0,240.93,240.96,22891.0
2024-12-23 15:35:00,240.96,240.99,240.87,240.88,24535.0,240.96,240.99,240.87,240.88,24535.0
2024-12-23 15:40:00,240.87,240.97,240.87,240.9,43092.0,240.87,240.97,240.87,240.9,43092.0
2024-12-23 15:45:00,240.9,240.91,240.76,240.8,52256.0,240.9,240.91,240.76,240.8,52256.0
2024-12-23 15:50:00,240.8,240.88,240.77,240.81,62000.0,240.8,240.88,240.77,240.81,62000.0
2024-12-23 15:55:00,240.82,240.97,240.82,240.95,166673.0,240.82,240.97,240.82,240.95,166673.0
2024-12-24 09:30:00,241.49,241.49,241.17,241.19,53370.0,241.49,241.49,241.17,241.19,53370.0
2024-12-24 09:35:00,241.19,241.23,241.08,241.14,21938.0,241.19,241.23,241.08,241.14,21938.0
2024-12-24 09:40:00,241.12,241.21,241.04,241.21,13413.0,241.12,241.21,241.04,241.21,13413.0
2024-12-24 09:45:00,241.21,241.21,240.96,240.96,24594.0,241.21,241.21,240.96,240.96,24594.0
2024-12-24 09:50:00,240.97,240.99,240.87,240.89,24070.0,240.97,240.99,240.87,240.89,24070.0
2024-12-24 09:55:00,240.89,240.92,240.82,240.88,44602.0,240.89,240.92,240.82,240.88,44602.0
2024-12-24 10:00:00,240.88,241.01,240.82,240.99,27499.0,240.88,241.01,240.82,240.99,27499.0
2024-12-24 10:05:00,240.99,241.03,240.91,241.0,12048.0,240.99,241.03,240.91,241.0,12048.0
2024-12-24 10:10:00,241.02,241.09,240.97,241.09,20702.0,241.02,241.09,240.97,241.09,20702.0
2024-12-24 10:15:00,241.09,241.14,241.02,241.02,16714.0,241.09,241.14,241.02,241.02,16714.0
2024-12-24 10:20:00,241.0,241.01,240.9,240.91,20530.0,241.0,241.01,240.9,240.91,20530.0
2024-12-24 10:25:00,240.92,241.06,240.91,241.01,21374.0,240.92,241.06,240.91,241.01,21374.0
2024-12-24 10:30:00,241.03,241.09,241.0,241.06,27120.0,241.03,241.09,241.0,241.06,27120.0
2024-12-24 10:35:00,241.05,241.07,240.97,241.02,48082.0,241.05,241.07,240.97,241.02,48082.0
2024-12-24 10:40:00,241.02,241.03,240.89,240.93,42141.0,241.02,241.03,240.89,240.93,42141.0
2024-12-24 10:45:00,240.92,240.96,240.82,240.95,51772.0,240.92,240.96,240.82,240.95,51772.0
2024-12-24 10:50:00,240.95,240.97,240.86,240.88,41108.0,240.95,240.97,240.86,240.88,41108.0
2024-12-24 10:55:00,240.88,240.97,240.86,240.96,26877.0,240.88,240.97,240.86,240.96,26877.0
2024-12-24 11:00:00,240.96,241.07,240.95,241.02,36279.0,240.96,241.07,240.95,241.02,36279.0
2024-12-24 11:05:00,241.03,241.11,241.01,241.04,34955.0,241.03,241.11,241.01,241.04,34955.0
2024-12-24 11:10:00,241.03,241.19,241.01,241.15,66160.0,241.03,241.19,241.01,241.15,66160.0
2024-12-24 11:15:00,241.15,241.29,241.15,241.24,51729.0,241.15,241.29,241.15,241.24,51729.0
2024-12-24 11:20:00,241.23,241.25,241.16,241.23,77952.0,241.23,241.25,241.16,241.23,77952.0
2024-12-24 11:25:00,241.24,241.39,241.24,241.32,17790.0,241.24,241.39,241.24,241.32,17790.0
2024-12-24 11:30:00,241.35,241.51,241.35,241.49,28248.0,241.35,241.51,241.35,241.49,28248.0
2024-12-24 11:35:00,241.48,241.48,241.38,241.41,10277.0,241.48,241.48,241.38,241.41,10277.0
2024-12-24 11:40:00,241.4,241.51,241.38,241.5,15746.0,241.4,241.51,241.38,241.5,15746.0
2024-12-24 11:45:00,241.51,241.52,241.44,241.44,29550.0,241.51,241.52,241.44,241.44,29550.0
2024-12-24 11:50:00,241.45,241.46,241.37,241.42,17893.0,241.45,241.46,241.37,241.42,17893.0
2024-12-24 11:55:00,241.39,241.4,241.32,241.35,19821.0,241.39,241.4,241.32,241.35,19821.0
2024-12-24 12:00:00,241.36,241.38,241.31,241.36,19458.0,241.36,241.38,241.31,241.36,19458.0
2024-12-24 12:05:00,241.38,241.4,241.32,241.34,46761.0,241.38,241.4,241.32,241.34,46761.0
2024-12-24 12:10:00,241.33,241.35,241.29,241.31,14230.0,241.33,241.35,241.29,241.31,14230.0
2024-12-24 12:15:00,241.33,241.47,241.33,241.46,32502.0,241.33,241.47,241.33,241.46,32502.0
2024-12-24 12:20:00,241.45,241.6,241.44,241.58,157276.0,241.45,241.6,241.44,241.58,157276.0
2024-12-24 12:25:00,241.59,241.66,241.57,241.65,71838.0,241.59,241.66,241.57,241.65,71838.0
2024-12-24 12:30:00,241.65,241.65,241.5,241.53,42138.0,241.65,241.65,241.5,241.53,42138.0
2024-12-24 12:35:00,241.54,241.58,241.49,241.56,12969.0,241.54,241.58,241.49,241.56,12969.0
2024-12-24 12:40:00,241.56,241.56,241.48,241.53,33342.0,241.56,241.56,241.48,241.53,33342.0
2024-12-24 12:45:00,241.52,241.53,241.37,241.39,57950.0,241.52,241.53,241.37,241.39,57950.0
2024-12-24 12:50:00,241.39,241.44,241.34,241.39,53038.0,241.39,241.44,241.34,241.39,53038.0
2024-12-24 12:55:00,241.4,241.5,241.36,241.45,111100.0,241.4,241.5,241.36,241.45,111100.0
2024-12-26 09:30:00,242.39,242.43,242.19,242.3,56412.0,242.39,242.43,242.19,242.3,56412.0
2024-12-26 09:35:00,242.3,242.37,242.29,242.36,29864.0,242.3,242.37,242.29,242.36,29864.0
2024-12-26 09:40:00,242.36,242.41,242.22,242.37,26536.0,242.36,242.41,242.22,242.37,26536.0
2024-12-26 09:45:00,242.35,242.53,242.35,242.49,25532.0,242.35,242.53,242.35,242.49,25532.0
2024-12-26 09:50:00,242.48,242.57,242.42,242.57,24526.0,242.48,242.57,242.42,242.57,24526.0
2024-12-26 09:55:00,242.59,242.72,242.5,242.72,45448.0,242.59,242.72,242.5,242.72,45448.0
2024-12-26 10:00:00,242.72,242.81,242.63,242.8,68928.0,242.72,242.81,242.63,242.8,68928.0
2024-12-26 10:05:00,242.8,243.04,242.77,243.03,124052.0,242.8,243.04,242.77,243.03,124052.0
2024-12-26 10:10:00,243.05,243.19,243.05,243.17,58798.0,243.05,243.19,243.05,243.17,58798.0
2024-12-26 10:15:00,243.17,243.24,243.04,243.09,65976.0,243.17,243.24,243.04,243.09,65976.0
2024-12-26 10:20:00,243.09,243.27,243.09,243.18,34253.0,243.09,243.27,243.09,243.18,34253.0
2024-12-26 10:25:00,243.18,243.26,243.15,243.22,29571.0,243.18,243.26,243.15,243.22,29571.0
2024-12-26 10:30:00,243.19,243.38,243.17,243.2,29432.0,243.19,243.38,243.17,243.2,29432.0
2024-12-26 10:35:00,243.2,243.22,243.15,243.22,33037.0,243.2,243.22,243.15,243.22,33037.0
2024-12-26 10:40:00,243.2,243.32,243.18,243.27,33715.0,243.2,243.32,243.18,243.27,33715.0
2024-12-26 10:45:00,243.27,243.48,243.26,243.45,27808.0,243.27,243.48,243.26,243.45,27808.0
2024-12-26 10:50:00,243.45,243.56,243.44,243.53,37321.0,243.45,243.56,243.44,243.53,37321.0
2024-12-26 10:55:00,243.52,243.55,243.31,243.31,28365.0,243.52,243.55,243.31,243.31,28365.0
2024-12-26 11:00:00,243.31,243.31,243.11,243.11,38486.0,243.31,243.31,243.11,243.11,38486.0
2024-12-26 11:05:00,243.11,243.24,242.98,243.19,39023.0,243.11,243.24,242.98,243.19,39023.0
2024-12-26 11:10:00,243.21,243.22,243.04,243.16,20025.0,243.21,243.22,243.04,243.16,20025.0
2024-12-26 11:15:00,243.17,243.2,243.07,243.12,13636.0,243.17,243.2,243.07,243.12,13636.0
2024-12-26 11:20:00,243.1,243.1,243.0,243.02,14031.0,243.1,243.1,243.0,243.02,14031.0
2024-12-26 11:25:00,243.03,243.04,242.98,243.0,44739.0,243.03,243.04,242.98,243.0,44739.0
2024-12-26 11:30:00,243.0,243.01,242.85,242.86,26379.0,243.0,243.01,242.85,242.86,26379.0
2024-12-26 11:35:00,242.84,242.93,242.83,242.91,12710.0,242.84,242.93,242.83,242.91,12710.0
2024-12-26 11:40:00,242.91,242.99,242.87,242.97,67210.0,242.91,242.99,242.87,242.97,67210.0
2024-12-26 11:45:00,242.97,242.99,242.89,242.99,25697.0,242.97,242.99,242.89,242.99,25697.0
2024-12-26 11:50:00,242.99,243.02,242.91,242.93,33088.0,242.99,243.02,242.91,242.93,33088.0
2024-12-26 11:55:00,242.93,242.94,242.87,242.88,49508.0,242.93,242.94,242.87,242.88,49508.0
2024-12-26 12:00:00,242.89,242.89,242.81,242.85,24765.0,242.89,242.89,242.81,242.85,24765.0
2024-12-26 12:05:00,242.86,242.9,242.79,242.8,12643.0,242.86,242.9,242.79,242.8,12643.0
2024-12-26 12:10:00,242.8,242.82,242.72,242.75,17009.0,242.8,242.82,242.72,242.75,17009.0
2024-12-26 12:15:00,242.74,242.81,242.66,242.71,29053.0,242.74,242.81,242.66,242.71,29053.0
2024-12-26 12:20:00,242.7,242.72,242.59,242.59,11949.0,242.7,242.72,242.59,242.59,11949.0
2024-12-26 12:25:00,242.57,242.61,242.55,242.57,7481.0,242.57,242.61,242.55,242.57,7481.0
2024-12-26 12:30:00,242.57,242.63,242.54,242.62,12151.0,242.57,242.63,242.54,242.62,12151.0
2024-12-26 12:35:00,242.63,242.68,242.6,242.68,12146.0,242.63,242.68,242.6,242.68,12146.0
2024-12-26 12:40:00,242.67,242.75,242.65,242.75,7390.0,242.67,242.75,242.65,242.75,7390.0
2024-12-26 12:45:00,242.76,242.76,242.56,242.59,16447.0,242.76,242.76,242.56,242.59,16447.0
2024-12-26 12:50:00,242.58,242.58,242.49,242.58,19905.0,242.58,242.58,242.49,242.58,19905.0
2024-12-26 12:55:00,242.59,242.66,242.58,242.63,13826.0,242.59,242.66,242.58,242.63,13826.0
2024-12-26 13:00:00,242.64,242.91,242.64,242.9,33324.0,242.64,242.91,242.64,242.9,33324.0
2024-12-26 13:05:00,242.9,243.03,242.85,242.95,35587.0,242.9,243.03,242.85,242.95,35587.0
2024-12-26 13:10:00,242.94,242.96,242.85,242.85,12916.0,242.94,242.96,242.85,242.85,12916.0
2024-12-26 13:15:00,242.85,242.98,242.84,242.97,12140.0,242.85,242.98,242.84,242.97,12140.0
2024-12-26 13:20:00,243.0,243.11,242.96,243.1,36072.0,243.0,243.11,242.96,243.1,36072.0
2024-12-26 13:25:00,243.09,243.21,243.09,243.19,53770.0,243.09,243.21,243.09,243.19,53770.0
2024-12-26 13:30:00,243.19,243.26,243.1,243.13,15742.0,243.19,243.26,243.1,243.13,15742.0
2024-12-26 13:35:00,243.13,243.19,243.08,243.11,9610.0,243.13,243.19,243.08,243.11,9610.0
2024-12-26 13:40:00,243.12,243.14,243.05,243.09,12745.0,243.12,243.14,243.05,243.09,12745.0
2024-12-26 13:45:00,243.08,243.21,243.07,243.19,10684.0,243.08,243.21,243.07,243.19,10684.0
2024-12-26 13:50:00,243.18,243.23,243.11,243.16,17344.0,243.18,243.23,243.11,243.16,17344.0
2024-12-26 13:55:00,243.17,243.21,243.12,243.14,10748.0,243.17,243.21,243.12,243.14,10748.0
2024-12-26 14:00:00,243.13,243.13,243.03,243.04,11836.0,243.13,243.13,243.03,243.04,11836.0
2024-12-26 14:05:00,243.05,243.05,242.96,243.01,12967.0,243.05,243.05,242.96,243.01,12967.0
2024-12-26 14:10:00,243.01,243.08,243.01,243.04,8504.0,243.01,243.08,243.01,243.04,8504.0
2024-12-26 14:15:00,243.06,243.13,243.01,243.02,5659.0,243.06,243.13,243.01,243.02,5659.0
2024-12-26 14:20:00,243.03,243.06,243.0,243.02,6999.0,243.03,243.06,243.0,243.02,6999.0
2024-12-26 14:25:00,243.0,243.1,242.97,243.09,7022.0,243.0,243.1,242.97,243.09,7022.0
2024-12-26 14:30:00,243.09,243.14,243.05,243.13,11730.0,243.09,243.14,243.05,243.13,11730.0
2024-12-26 14:35:00,243.13,243.2,243.1,243.19,8761.0,243.13,243.2,243.1,243.19,8761.0
2024-12-26 14:40:00,243.19,243.24,243.18,243.18,12698.0,243.19,243.24,243.18,243.18,12698.0
2024-12-26 14:45:00,243.2,243.24,243.2,243.23,4189.0,243.2,243.24,243.2,243.23,4189.0
2024-12-26 14:50:00,243.22,243.22,243.14,243.18,5356.0,243.22,243.22,243.14,243.18,5356.0
2024-12-26 14:55:00,243.17,243.19,243.11,243.18,4752.0,243.17,243.19,243.11,243.18,4752.0
2024-12-26 15:00:00,243.17,243.18,243.1,243.15,17783.0,243.17,243.18,243.1,243.15,17783.0
2024-12-26 15:05:00,243.17,243.24,243.16,243.21,15763.0,243.17,243.24,243.16,243.21,15763.0
2024-12-26 15:10:00,243.21,243.24,243.17,243.2,55344.0,243.21,243.24,243.17,243.2,55344.0
2024-12-26 15:15:00,243.21,243.23,243.17,243.23,58609.0,243.21,243.23,243.17,243.23,58609.0
2024-12-26 15:20:00,243.23,243.26,243.2,243.21,33924.0,243.23,243.26,243.2,243.21,33924.0
2024-12-26 15:25:00,243.2,243.26,243.16,243.2,49000.0,243.2,243.26,243.16,243.2,49000.0
2024-12-26 15:30:00,243.2,243.21,243.17,243.19,50094.0,243.2,243.21,243.17,243.19,50094.0
2024-12-26 15:35:00,243.2,243.23,243.14,243.15,37794.0,243.2,243.23,243.14,243.15,37794.0
2024-12-26 15:40:00,243.14,243.16,243.09,243.09,51878.0,243.14,243.16,243.09,243.09,51878.0
2024-12-26 15:45:00,243.09,243.09,243.03,243.05,113011.0,243.09,243.09,243.03,243.05,113011.0
2024-12-26 15:50:00,243.05,243.12,243.03,243.11,124761.0,243.05,243.12,243.03,243.11,124761.0
2024-12-26 15:55:00,243.11,243.12,243.05,243.09,111573.0,243.11,243.12,243.05,243.09,111573.0
2024-12-27 09:30:00,241.35,241.35,241.05,241.26,149007.0,241.35,241.35,241.05,241.26,149007.0
2024-12-27 09:35:00,241.29,241.36,241.21,241.33,28923.0,241.29,241.36,241.21,241.33,28923.0
2024-12-27 09:40:00,241.34,241.53,241.33,241.48,72944.0,241.34,241.53,241.33,241.48,72944.0
2024-12-27 09:45:00,241.42,241.63,241.38,241.48,21829.0,241.42,241.63,241.38,241.48,21829.0
2024-12-27 09:50:00,241.46,241.67,241.4,241.58,21388.0,241.46,241.67,241.4,241.58,21388.0
2024-12-27 09:55:00,241.58,241.58,241.41,241.41,15047.0,241.58,241.58,241.41,241.41,15047.0
2024-12-27 10:00:00,241.4,241.66,241.39,241.6,79511.0,241.4,241.66,241.39,241.6,79511.0
2024-12-27 10:05:00,241.6,241.63,241.36,241.48,73832.0,241.6,241.63,241.36,241.48,73832.0
2024-12-27 10:10:00,241.49,241.49,241.23,241.34,61280.0,241.49,241.49,241.23,241.34,61280.0
2024-12-27 10:15:00,241.36,241.45,241.25,241.43,67570.0,241.36,241.45,241.25,241.43,67570.0
2024-12-27 10:20:00,241.43,241.59,241.35,241.47,58045.0,241.43,241.59,241.35,241.47,58045.0
2024-12-27 10:25:00,241.48,241.49,241.32,241.35,55797.0,241.48,241.49,241.32,241.35,55797.0
2024-12-27 10:30:00,241.31,241.41,241.22,241.24,50431.0,241.31,241.41,241.22,241.24,50431.0
2024-12-27 10:35:00,241.22,241.46,241.2,241.45,17759.0,241.22,241.46,241.2,241.45,17759.0
2024-12-27 10:40:00,241.44,241.61,241.43,241.55,24102.0,241.44,241.61,241.43,241.55,24102.0
2024-12-27 10:45:00,241.57,241.76,241.55,241.76,58235.0,241.57,241.76,241.55,241.76,58235.0
2024-12-27 10:50:00,241.75,241.77,241.7,241.73,8389.0,241.75,241.77,241.7,241.73,8389.0
2024-12-27 10:55:00,241.72,241.76,241.65,241.66,14852.0,241.72,241.76,241.65,241.66,14852.0
2024-12-27 11:00:00,241.67,241.74,241.6,241.63,15707.0,241.67,241.74,241.6,241.63,15707.0
2024-12-27 11:05:00,241.64,241.71,241.6,241.61,10837.0,241.64,241.71,241.6,241.61,10837.0
2024-12-27 11:10:00,241.6,241.62,241.49,241.51,16163.0,241.6,241.62,241.49,241.51,16163.0
2024-12-27 11:15:00,241.52,241.54,241.37,241.42,20460.0,241.52,241.54,241.37,241.42,20460.0
2024-12-27 11:20:00,241.45,241.63,241.41,241.59,8740.0,241.45,241.63,241.41,241.59,8740.0
2024-12-27 11:25:00,241.63,241.78,241.59,241.73,49154.0,241.63,241.78,241.59,241.73,49154.0
2024-12-27 11:30:00,241.72,241.74,241.66,241.68,11786.0,241.72,241.74,241.66,241.68,11786.0
2024-12-27 11:35:00,241.62,241.71,241.58,241.64,13812.0,241.62,241.71,241.58,241.64,13812.0
2024-12-27 11:40:00,241.64,241.67,241.53,241.59,12685.0,241.64,241.67,241.53,241.59,12685.0
2024-12-27 11:45:00,241.6,241.76,241.6,241.75,9586.0,241.6,241.76,241.6,241.75,9586.0
2024-12-27 11:50:00,241.76,241.79,241.56,241.57,13693.0,241.76,241.79,241.56,241.57,13693.0
2024-12-27 11:55:00,241.56,241.68,241.54,241.64,14261.0,241.56,241.68,241.54,241.64,14261.0
2024-12-27 12:00:00,241.63,241.64,241.42,241.42,17195.0,241.63,241.64,241.42,241.42,17195.0
2024-12-27 12:05:00,241.41,241.45,241.38,241.45,38372.0,241.41,241.45,241.38,241.45,38372.0
2024-12-27 12:10:00,241.44,241.45,241.35,241.43,15073.0,241.44,241.45,241.35,241.43,15073.0
2024-12-27 12:15:00,241.41,241.48,241.34,241.37,21134.0,241.41,241.48,241.34,241.37,21134.0
2024-12-27 12:20:00,241.39,241.47,241.39,241.44,10941.0,241.39,241.47,241.39,241.44,10941.0
2024-12-27 12:25:00,241.44,241.5,241.39,241.43,9593.0,241.44,241.5,241.39,241.43,9593.0
2024-12-27 12:30:00,241.46,241.47,241.38,241.4,15798.0,241.46,241.47,241.38,241.4,15798.0
2024-12-27 12:35:00,241.38,241.41,241.29,241.4,23283.0,241.38,241.41,241.29,241.4,23283.0
2024-12-27 12:40:00,241.41,241.48,241.4,241.45,9446.0,241.41,241.48,241.4,241.45,9446.0
2024-12-27 12:45:00,241.45,241.45,241.35,241.38,11472.0,241.45,241.45,241.35,241.38,11472.0
2024-12-27 12:50:00,241.4,241.45,241.34,241.35,23893.0,241.4,241.45,241.34,241.35,23893.0
2024-12-27 12:55:00,241.34,241.44,241.31,241.42,6797.0,241.34,241.44,241.31,241.42,6797.0
2024-12-27 13:00:00,241.43,241.55,241.39,241.53,13220.0,241.43,241.55,241.39,241.53,13220.0
2024-12-27 13:05:00,241.53,241.58,241.49,241.55,10652.0,241.53,241.58,241.49,241.55,10652.0
2024-12-27 13:10:00,241.55,241.64,241.55,241.64,20118.0,241.55,241.64,241.55,241.64,20118.0
2024-12-27 13:15:00,241.62,241.63,241.52,241.52,20258.0,241.62,241.63,241.52,241.52,20258.0
2024-12-27 13:20:00,241.53,241.57,241.47,241.5,29943.0,241.53,241.57,241.47,241.5,29943.0
2024-12-27 13:25:00,241.51,241.56,241.44,241.55,17924.0,241.51,241.56,241.44,241.55,17924.0
2024-12-27 13:30:00,241.55,241.75,241.55,241.75,41447.0,241.55,241.75,241.55,241.75,41447.0
2024-12-27 13:35:00,241.75,241.83,241.74,241.78,29090.0,241.75,241.83,241.74,241.78,29090.0
2024-12-27 13:40:00,241.79,241.8,241.76,241.79,5579.0,241.79,241.8,241.76,241.79,5579.0
2024-12-27 13:45:00,241.8,241.82,241.66,241.68,16276.0,241.8,241.82,241.66,241.68,16276.0
2024-12-27 13:50:00,241.67,241.76,241.65,241.75,11609.0,241.67,241.76,241.65,241.75,11609.0
2024-12-27 13:55:00,241.74,241.76,241.68,241.71,15971.0,241.74,241.76,241.68,241.71,15971.0
2024-12-27 14:00:00,241.71,241.72,241.61,241.65,27778.0,241.71,241.72,241.61,241.65,27778.0
2024-12-27 14:05:00,241.63,241.68,241.59,241.64,25113.0,241.63,241.68,241.59,241.64,25113.0
2024-12-27 14:10:00,241.64,241.7,241.58,241.6,14914.0,241.64,241.7,241.58,241.6,14914.0
2024-12-27 14:15:00,241.6,241.71,241.59,241.71,13083.0,241.6,241.71,241.59,241.71,13083.0
2024-12-27 14:20:00,241.71,241.72,241.65,241.68,10512.0,241.71,241.72,241.65,241.68,10512.0
2024-12-27 14:25:00,241.67,241.71,241.66,241.68,6065.0,241.67,241.71,241.66,241.68,6065.0
2024-12-27 14:30:00,241.69,241.74,241.68,241.74,6555.0,241.69,241.74,241.68,241.74,6555.0
2024-12-27 14:35:00,241.74,241.79,241.71,241.75,11657.0,241.74,241.79,241.71,241.75,11657.0
2024-12-27 14:40:00,241.74,241.78,241.71,241.77,7323.0,241.74,241.78,241.71,241.77,7323.0
2024-12-27 14:45:00,241.78,241.85,241.78,241.85,17693.0,241.78,241.85,241.78,241.85,17693.0
2024-12-27 14:50:00,241.87,241.94,241.85,241.92,9065.0,241.87,241.94,241.85,241.92,9065.0
2024-12-27 14:55:00,241.94,241.95,241.87,241.9,19656.0,241.94,241.95,241.87,241.9,19656.0
2024-12-27 15:00:00,241.89,241.9,241.59,241.64,35739.0,241.89,241.9,241.59,241.64,35739.0
2024-12-27 15:05:00,241.64,241.65,241.54,241.62,32416.0,241.64,241.65,241.54,241.62,32416.0
2024-12-27 15:10:00,241.6,241.6,241.35,241.37,19370.0,241.6,241.6,241.35,241.37,19370.0
2024-12-27 15:15:00,241.38,241.43,241.36,241.42,16800.0,241.38,241.43,241.36,241.42,16800.0
2024-12-27 15:20:00,241.4,241.4,241.27,241.3,9924.0,241.4,241.4,241.27,241.3,9924.0
2024-12-27 15:25:00,241.3,241.35,241.19,241.19,27299.0,241.3,241.35,241.19,241.19,27299.0
2024-12-27 15:30:00,241.18,241.24,241.16,241.22,36573.0,241.18,241.24,241.16,241.22,36573.0
2024-12-27 15:35:00,241.21,241.27,241.16,241.27,90392.0,241.21,241.27,241.16,241.27,90392.0
2024-12-27 15:40:00,241.27,241.32,241.2,241.21,51045.0,241.27,241.32,241.2,241.21,51045.0
2024-12-27 15:45:00,241.22,241.34,241.21,241.34,29828.0,241.22,241.34,241.21,241.34,29828.0
2024-12-27 15:50:00,241.35,241.57,241.35,241.43,77357.0,241.35,241.57,241.35,241.43,77357.0
2024-12-27 15:55:00,241.43,241.43,241.29,241.41,114620.0,241.43,241.43,241.29,241.41,114620.0
2024-12-30 09:30:00,241.08,241.08,240.6,240.61,91151.0,241.08,241.08,240.6,240.61,91151.0
2024-12-30 09:35:00,240.64,240.72,240.59,240.63,49412.0,240.64,240.72,240.59,240.63,49412.0
2024-12-30 09:40:00,240.64,240.74,240.47,240.53,45373.0,240.64,240.74,240.47,240.53,45373.0
2024-12-30 09:45:00,240.58,240.76,240.55,240.76,28319.0,240.58,240.76,240.55,240.76,28319.0
2024-12-30 09:50:00,240.74,240.97,240.73,240.95,75357.0,240.74,240.97,240.73,240.95,75357.0
2024-12-30 09:55:00,240.95,241.05,240.94,241.01,43615.0,240.95,241.05,240.94,241.01,43615.0
2024-12-30 10:00:00,241.01,241.01,240.53,240.6,43111.0,241.01,241.01,240.53,240.6,43111.0
2024-12-30 10:05:00,240.63,240.66,240.17,240.24,73383.0,240.63,240.66,240.17,240.24,73383.0
2024-12-30 10:10:00,240.25,240.33,240.01,240.32,52735.0,240.25,240.33,240.01,240.32,52735.0
2024-12-30 10:15:00,240.29,240.43,240.25,240.39,34370.0,240.29,240.43,240.25,240.39,34370.0
2024-12-30 10:20:00,240.38,240.49,240.26,240.31,23241.0,240.38,240.49,240.26,240.31,23241.0
2024-12-30 10:25:00,240.29,240.3,240.15,240.23,20830.0,240.29,240.3,240.15,240.23,20830.0
2024-12-30 10:30:00,240.2,240.23,239.92,240.03,34937.0,240.2,240.23,239.92,240.03,34937.0
2024-12-30 10:35:00,240.01,240.21,239.94,240.18,23924.0,240.01,240.21,239.94,240.18,23924.0
2024-12-30 10:40:00,240.19,240.28,240.07,240.17,21686.0,240.19,240.28,240.07,240.17,21686.0
2024-12-30 10:45:00,240.18,240.36,240.06,240.08,20292.0,240.18,240.36,240.06,240.08,20292.0
2024-12-30 10:50:00,240.09,240.31,240.09,240.21,19830.0,240.09,240.31,240.09,240.21,19830.0
2024-12-30 10:55:00,240.21,240.28,240.06,240.08,52385.0,240.21,240.28,240.06,240.08,52385.0
2024-12-30 11:00:00,240.07,240.12,239.94,240.12,23179.0,240.07,240.12,239.94,240.12,23179.0
2024-12-30 11:05:00,240.12,240.16,240.03,240.08,37273.0,240.12,240.16,240.03,240.08,37273.0
2024-12-30 11:10:00,240.1,240.19,239.95,239.96,37855.0,240.1,240.19,239.95,239.96,37855.0
2024-12-30 11:15:00,239.95,240.08,239.76,239.79,107810.0,239.95,240.08,239.76,239.79,107810.0
2024-12-30 11:20:00,239.8,239.8,239.58,239.7,41945.0,239.8,239.8,239.58,239.7,41945.0
2024-12-30 11:25:00,239.67,239.75,239.61,239.63,17446.0,239.67,239.75,239.61,239.63,17446.0
2024-12-30 11:30:00,239.64,239.74,239.63,239.67,10042.0,239.64,239.74,239.63,239.67,10042.0
2024-12-30 11:35:00,239.77,239.83,239.7,239.83,17878.0,239.77,239.83,239.7,239.83,17878.0
2024-12-30 11:40:00,239.85,240.0,239.85,239.99,26279.0,239.85,240.0,239.85,239.99,26279.0
2024-12-30 11:45:00,239.99,240.02,239.87,239.89,23187.0,239.99,240.02,239.87,239.89,23187.0
2024-12-30 11:50:00,239.91,239.98,239.87,239.9,28197.0,239.91,239.98,239.87,239.9,28197.0
2024-12-30 11:55:00,239.93,239.96,239.84,239.93,10948.0,239.93,239.96,239.84,239.93,10948.0
2024-12-30 12:00:00,239.95,240.15,239.95,240.07,21720.0,239.95,240.15,239.95,240.07,21720.0
2024-12-30 12:05:00,240.06,240.17,240.03,240.16,12306.0,240.06,240.17,240.03,240.16,12306.0
2024-12-30 12:10:00,240.12,240.28,240.12,240.24,35662.0,240.12,240.28,240.12,240.24,35662.0
2024-12-30 12:15:00,240.25,240.3,240.24,240.25,22664.0,240.25,240.3,240.24,240.25,22664.0
2024-12-30 12:20:00,240.2,240.2,240.11,240.13,15285.0,240.2,240.2,240.11,240.13,15285.0
2024-12-30 12:25:00,240.16,240.26,240.11,240.2,11280.0,240.16,240.26,240.11,240.2,11280.0
2024-12-30 12:30:00,240.25,240.28,240.22,240.23,6048.0,240.25,240.28,240.22,240.23,6048.0
2024-12-30 12:35:00,240.21,240.24,240.11,240.11,12328.0,240.21,240.24,240.11,240.11,12328.0
2024-12-30 12:40:00,240.14,240.19,240.07,240.18,10980.0,240.14,240.19,240.07,240.18,10980.0
2024-12-30 12:45:00,240.16,240.33,240.15,240.31,14368.0,240.16,240.33,240.15,240.31,14368.0
2024-12-30 12:50:00,240.33,240.36,240.27,240.33,8577.0,240.33,240.36,240.27,240.33,8577.0
2024-12-30 12:55:00,240.34,240.45,240.33,240.43,14852.0,240.34,240.45,240.33,240.43,14852.0
2024-12-30 13:00:00,240.43,240.44,240.31,240.36,13246.0,240.43,240.44,240.31,240.36,13246.0
2024-12-30 13:05:00,240.36,240.39,240.34,240.39,6777.0,240.36,240.39,240.34,240.39,6777.0
2024-12-30 13:10:00,240.39,240.43,240.36,240.38,9338.0,240.39,240.43,240.36,240.38,9338.0
2024-12-30 13:15:00,240.35,240.38,240.29,240.33,10486.0,240.35,240.38,240.29,240.33,10486.0
2024-12-30 13:20:00,240.34,240.47,240.33,240.47,9500.0,240.34,240.47,240.33,240.47,9500.0
2024-12-30 13:25:00,240.46,240.53,240.4,240.42,37675.0,240.46,240.53,240.4,240.42,37675.0
2024-12-30 13:30:00,240.43,240.49,240.35,240.37,10685.0,240.43,240.49,240.35,240.37,10685.0
2024-12-30 13:35:00,240.34,240.34,240.29,240.32,7784.0,240.34,240.34,240.29,240.32,7784.0
2024-12-30 13:40:00,240.33,240.44,240.32,240.37,27372.0,240.33,240.44,240.32,240.37,27372.0
2024-12-30 13:45:00,240.37,240.4,240.33,240.4,12486.0,240.37,240.4,240.33,240.4,12486.0
2024-12-30 13:50:00,240.4,240.46,240.37,240.46,8089.0,240.4,240.46,240.37,240.46,8089.0
2024-12-30 13:55:00,240.48,240.58,240.48,240.52,12319.0,240.48,240.58,240.48,240.52,12319.0
2024-12-30 14:00:00,240.56,240.56,240.49,240.53,20796.0,240.56,240.56,240.49,240.53,20796.0
2024-12-30 14:05:00,240.53,240.56,240.4,240.43,5940.0,240.53,240.56,240.4,240.43,5940.0
2024-12-30 14:10:00,240.47,240.47,240.39,240.43,9281.0,240.47,240.47,240.39,240.43,9281.0
2024-12-30 14:15:00,240.44,240.47,240.41,240.41,4807.0,240.44,240.47,240.41,240.41,4807.0
2024-12-30 14:20:00,240.41,240.41,240.28,240.29,11484.0,240.41,240.41,240.28,240.29,11484.0
2024-12-30 14:25:00,240.32,240.38,240.3,240.35,6568.0,240.32,240.38,240.3,240.35,6568.0
2024-12-30 14:30:00,240.35,240.54,240.35,240.54,4323.0,240.35,240.54,240.35,240.54,4323.0
2024-12-30 14:35:00,240.53,240.53,240.48,240.51,6608.0,240.53,240.53,240.48,240.51,6608.0
2024-12-30 14:40:00,240.56,240.63,240.55,240.59,16602.0,240.56,240.63,240.55,240.59,16602.0
2024-12-30 14:45:00,240.59,240.59,240.52,240.57,4638.0,240.59,240.59,240.52,240.57,4638.0
2024-12-30 14:50:00,240.58,240.7,240.58,240.68,7585.0,240.58,240.7,240.58,240.68,7585.0
2024-12-30 14:55:00,240.68,240.72,240.63,240.63,14253.0,240.68,240.72,240.63,240.63,14253.0
2024-12-30 15:00:00,240.62,240.64,240.57,240.59,10730.0,240.62,240.64,240.57,240.59,10730.0
2024-12-30 15:05:00,240.58,240.68,240.56,240.66,14757.0,240.58,240.68,240.56,240.66,14757.0
2024-12-30 15:10:00,240.68,240.72,240.64,240.67,30930.0,240.68,240.72,240.64,240.67,30930.0
2024-12-30 15:15:00,240.67,240.85,240.65,240.8,49518.0,240.67,240.85,240.65,240.8,49518.0
2024-12-30 15:20:00,240.81,240.81,240.74,240.77,20648.0,240.81,240.81,240.74,240.77,20648.0
2024-12-30 15:25:00,240.78,240.82,240.7,240.71,22149.0,240.78,240.82,240.7,240.71,22149.0
2024-12-30 15:30:00,240.72,240.75,240.65,240.69,21783.0,240.72,240.75,240.65,240.69,21783.0
2024-12-30 15:35:00,240.69,240.72,240.67,240.72,14749.0,240.69,240.72,240.67,240.72,14749.0
2024-12-30 15:40:00,240.73,240.8,240.72,240.77,17061.0,240.73,240.8,240.72,240.77,17061.0
2024-12-30 15:45:00,240.76,240.8,240.74,240.75,25669.0,240.76,240.8,240.74,240.75,25669.0
2024-12-30 15:50:00,240.74,240.81,240.73,240.77,56094.0,240.74,240.81,240.73,240.77,56094.0
2024-12-30 15:55:00,240.77,240.77,240.62,240.65,142796.0,240.77,240.77,240.62,240.65,142796.0
2024-12-31 09:30:00,241.05,241.37,241.05,241.36,41261.0,241.05,241.37,241.05,241.36,41261.0
2024-12-31 09:35:00,241.29,241.62,241.28,241.5,23845.0,241.29,241.62,241.28,241.5,23845.0
2024-12-31 09:40:00,241.49,241.49,241.27,241.31,39820.0,241.49,241.49,241.27,241.31,39820.0
2024-12-31 09:45:00,241.31,241.34,241.21,241.22,11145.0,241.31,241.34,241.21,241.22,11145.0
2024-12-31 09:50:00,241.21,241.22,241.1,241.13,19123.0,241.21,241.22,241.1,241.13,19123.0
2024-12-31 09:55:00,241.2,241.29,241.18,241.2,17958.0,241.2,241.29,241.18,241.2,17958.0
2024-12-31 10:00:00,241.22,241.36,241.11,241.33,17599.0,241.22,241.36,241.11,241.33,17599.0
2024-12-31 10:05:00,241.33,241.39,241.21,241.38,20802.0,241.33,241.39,241.21,241.38,20802.0
2024-12-31 10:10:00,241.38,241.65,241.37,241.65,22632.0,241.38,241.65,241.37,241.65,22632.0
2024-12-31 10:15:00,241.63,241.78,241.61,241.7,25291.0,241.63,241.78,241.61,241.7,25291.0
2024-12-31 10:20:00,241.72,241.73,241.59,241.59,26474.0,241.72,241.73,241.59,241.59,26474.0
2024-12-31 10:25:00,241.6,241.67,241.56,241.64,22756.0,241.6,241.67,241.56,241.64,22756.0
2024-12-31 10:30:00,241.65,242.01,241.61,241.98,31672.0,241.65,242.01,241.61,241.98,31672.0
2024-12-31 10:35:00,242.02,242.19,242.01,242.17,25078.0,242.02,242.19,242.01,242.17,25078.0
2024-12-31 10:40:00,242.18,242.27,242.15,242.16,38036.0,242.18,242.27,242.15,242.16,38036.0
2024-12-31 10:45:00,242.16,242.19,242.01,242.06,14595.0,242.16,242.19,242.01,242.06,14595.0
2024-12-31 10:50:00,242.08,242.36,241.93,242.36,15956.0,242.08,242.36,241.93,242.36,15956.0
2024-12-31 10:55:00,242.34,242.43,242.3,242.34,14584.0,242.34,242.43,242.3,242.34,14584.0
2024-12-31 11:00:00,242.37,242.42,242.18,242.2,25826.0,242.37,242.42,242.18,242.2,25826.0
2024-12-31 11:05:00,242.19,242.19,242.06,242.11,12925.0,242.19,242.19,242.06,242.11,12925.0
2024-12-31 11:10:00,242.13,242.3,242.08,242.3,16603.0,242.13,242.3,242.08,242.3,16603.0
2024-12-31 11:15:00,242.29,242.31,242.13,242.13,21008.0,242.29,242.31,242.13,242.13,21008.0
2024-12-31 11:20:00,242.1,242.2,242.03,242.14,22632.0,242.1,242.2,242.03,242.14,22632.0
2024-12-31 11:25:00,242.12,242.16,242.07,242.16,15870.0,242.12,242.16,242.07,242.16,15870.0
2024-12-31 11:30:00,242.16,242.36,242.11,242.34,47756.0,242.16,242.36,242.11,242.34,47756.0
2024-12-31 11:35:00,242.34,242.37,242.28,242.35,26972.0,242.34,242.37,242.28,242.35,26972.0
2024-12-31 11:40:00,242.35,242.43,242.35,242.39,18696.0,242.35,242.43,242.35,242.39,18696.0
2024-12-31 11:45:00,242.38,242.47,242.27,242.3,45513.0,242.38,242.47,242.27,242.3,45513.0
2024-12-31 11:50:00,242.29,242.38,242.26,242.34,28414.0,242.29,242.38,242.26,242.34,28414.0
2024-12-31 11:55:00,242.33,242.36,242.28,242.33,16817.0,242.33,242.36,242.28,242.33,16817.0
2024-12-31 12:00:00,242.32,242.33,242.23,242.27,4956.0,242.32,242.33,242.23,242.27,4956.0
2024-12-31 12:05:00,242.28,242.43,242.27,242.43,12639.0,242.28,242.43,242.27,242.43,12639.0
2024-12-31 12:10:00,242.42,242.46,242.37,242.43,20759.0,242.42,242.46,242.37,242.43,20759.0
2024-12-31 12:15:00,242.44,242.5,242.39,242.49,12776.0,242.44,242.5,242.39,242.49,12776.0
2024-12-31 12:20:00,242.51,242.52,242.31,242.39,11363.0,242.51,242.52,242.31,242.39,11363.0
2024-12-31 12:25:00,242.39,242.45,242.32,242.32,9908.0,242.39,242.45,242.32,242.32,9908.0
2024-12-31 12:30:00,242.31,242.32,242.19,242.2,12340.0,242.31,242.32,242.19,242.2,12340.0
2024-12-31 12:35:00,242.21,242.22,242.14,242.18,14833.0,242.21,242.22,242.14,242.18,14833.0
2024-12-31 12:40:00,242.18,242.25,242.13,242.13,24449.0,242.18,242.25,242.13,242.13,24449.0
2024-12-31 12:45:00,242.13,242.23,242.13,242.22,9057.0,242.13,242.23,242.13,242.22,9057.0
2024-12-31 12:50:00,242.24,242.3,242.21,242.3,10658.0,242.24,242.3,242.21,242.3,10658.0
2024-12-31 12:55:00,242.3,242.32,242.2,242.21,17264.0,242.3,242.32,242.2,242.21,17264.0
2024-12-31 13:00:00,242.23,242.31,242.11,242.31,14334.0,242.23,242.31,242.11,242.31,14334.0
2024-12-31 13:05:00,242.31,242.32,242.23,242.25,6762.0,242.31,242.32,242.23,242.25,6762.0
2024-12-31 13:10:00,242.21,242.24,242.18,242.2,5929.0,242.21,242.24,242.18,242.2,5929.0
2024-12-31 13:15:00,242.13,242.16,242.08,242.08,15230.0,242.13,242.16,242.08,242.08,15230.0
2024-12-31 13:20:00,242.07,242.34,242.06,242.34,23745.0,242.07,242.34,242.06,242.34,23745.0
2024-12-31 13:25:00,242.33,242.47,242.32,242.38,20582.0,242.33,242.47,242.32,242.38,20582.0
2024-12-31 13:30:00,242.38,242.45,242.36,242.4,13288.0,242.38,242.45,242.36,242.4,13288.0
2024-12-31 13:35:00,242.41,242.41,242.28,242.35,9093.0,242.41,242.41,242.28,242.35,9093.0
2024-12-31 13:40:00,242.35,242.38,242.33,242.35,8838.0,242.35,242.38,242.33,242.35,8838.0
2024-12-31 13:45:00,242.35,242.45,242.31,242.4,54832.0,242.35,242.45,242.31,242.4,54832.0
2024-12-31 13:50:00,242.41,242.45,242.33,242.35,5121.0,242.41,242.45,242.33,242.35,5121.0
2024-12-31 13:55:00,242.36,242.37,242.29,242.29,6869.0,242.36,242.37,242.29,242.29,6869.0
2024-12-31 14:00:00,242.27,242.36,242.25,242.29,11073.0,242.27,242.36,242.25,242.29,11073.0
2024-12-31 14:05:00,242.3,242.38,242.3,242.37,10920.0,242.3,242.38,242.3,242.37,10920.0
2024-12-31 14:10:00,242.39,242.5,242.38,242.49,23677.0,242.39,242.5,242.38,242.49,23677.0
2024-12-31 14:15:00,242.48,242.49,242.38,242.4,9570.0,242.48,242.49,242.38,242.4,9570.0
2024-12-31 14:20:00,242.39,242.4,242.3,242.3,8011.0,242.39,242.4,242.3,242.3,8011.0
2024-12-31 14:25:00,242.31,242.34,242.26,242.26,26323.0,242.31,242.34,242.26,242.26,26323.0
2024-12-31 14:30:00,242.27,242.28,242.15,242.18,17895.0,242.27,242.28,242.15,242.18,17895.0
2024-12-31 14:35:00,242.17,242.19,242.12,242.18,10193.0,242.17,242.19,242.12,242.18,10193.0
2024-12-31 14:40:00,242.16,242.16,242.09,242.11,9758.0,242.16,242.16,242.09,242.11,9758.0
2024-12-31 14:45:00,242.11,242.16,242.08,242.14,13997.0,242.11,242.16,242.08,242.14,13997.0
2024-12-31 14:50:00,242.14,242.2,242.1,242.19,28890.0,242.14,242.2,242.1,242.19,28890.0
2024-12-31 14:55:00,242.18,242.18,242.13,242.17,9814.0,242.18,242.18,242.13,242.17,9814.0
2024-12-31 15:00:00,242.2,242.24,242.18,242.23,4657.0,242.2,242.24,242.18,242.23,4657.0
2024-12-31 15:05:00,242.23,242.3,242.2,242.27,12107.0,242.23,242.3,242.2,242.27,12107.0
2024-12-31 15:10:00,242.27,242.28,242.12,242.15,12910.0,242.27,242.28,242.12,242.15,12910.0
2024-12-31 15:15:00,242.15,242.18,242.12,242.14,8299.0,242.15,242.18,242.12,242.14,8299.0
2024-12-31 15:20:00,242.13,242.2,242.13,242.14,6200.0,242.13,242.2,242.13,242.14,6200.0
2024-12-31 15:25:00,242.13,242.18,242.1,242.12,10241.0,242.13,242.18,242.1,242.12,10241.0
2024-12-31 15:30:00,242.13,242.14,242.07,242.08,7804.0,242.13,242.14,242.07,242.08,7804.0
2024-12-31 15:35:00,242.08,242.13,242.04,242.05,22976.0,242.08,242.13,242.04,242.05,22976.0
2024-12-31 15:40:00,242.05,242.09,242.03,242.09,8606.0,242.05,242.09,242.03,242.09,8606.0
2024-12-31 15:45:00,242.09,242.16,242.07,242.16,17842.0,242.09,242.16,242.07,242.16,17842.0
2024-12-31 15:50:00,242.16,242.22,242.11,242.13,86240.0,242.16,242.22,242.11,242.13,86240.0
2024-12-31 15:55:00,242.12,242.19,242.1,242.12,49421.0,242.12,242.19,242.1,242.12,49421.0
2025-01-02 09:30:00,244.22,244.54,244.17,244.43,123782.0,244.22,244.54,244.17,244.43,123782.0
2025-01-02 09:35:00,244.41,244.49,244.18,244.37,60138.0,244.41,244.49,244.18,244.37,60138.0
2025-01-02 09:40:00,244.36,244.5,244.32,244.44,48126.0,244.36,244.5,244.32,244.44,48126.0
2025-01-02 09:45:00,244.47,244.64,244.34,244.39,56610.0,244.47,244.64,244.34,244.39,56610.0
2025-01-02 09:50:00,244.39,244.45,244.27,244.42,75864.0,244.39,244.45,244.27,244.42,75864.0
2025-01-02 09:55:00,244.42,244.45,244.23,244.3,57831.0,244.42,244.45,244.23,244.3,57831.0
2025-01-02 10:00:00,244.3,244.4,244.08,244.29,132897.0,244.3,244.4,244.08,244.29,132897.0
2025-01-02 10:05:00,244.3,244.5,244.27,244.42,59456.0,244.3,244.5,244.27,244.42,59456.0
2025-01-02 10:10:00,244.42,244.44,244.21,244.39,84140.0,244.42,244.44,244.21,244.39,84140.0
2025-01-02 10:15:00,244.4,244.49,244.33,244.39,101963.0,244.4,244.49,244.33,244.39,101963.0
2025-01-02 10:20:00,244.38,244.46,244.3,244.46,49366.0,244.38,244.46,244.3,244.46,49366.0
2025-01-02 10:25:00,244.45,244.5,244.32,244.43,51864.0,244.45,244.5,244.32,244.43,51864.0
2025-01-02 10:30:00,244.41,244.81,244.38,244.76,195374.0,244.41,244.81,244.38,244.76,195374.0
2025-01-02 10:35:00,244.74,244.88,244.68,244.8,92509.0,244.74,244.88,244.68,244.8,92509.0
2025-01-02 10:40:00,244.79,244.88,244.66,244.74,37501.0,244.79,244.88,244.66,244.74,37501.0
2025-01-02 10:45:00,244.73,244.92,244.68,244.92,27112.0,244.73,244.92,244.68,244.92,27112.0
2025-01-02 10:50:00,244.93,245.03,244.89,245.01,51426.0,244.93,245.03,244.89,245.01,51426.0
2025-01-02 10:55:00,245.02,245.09,244.85,244.93,81767.0,245.02,245.09,244.85,244.93,81767.0
2025-01-02 11:00:00,244.92,244.92,244.55,244.63,90202.0,244.92,244.92,244.55,244.63,90202.0
2025-01-02 11:05:00,244.65,244.81,244.55,244.81,27808.0,244.65,244.81,244.55,244.81,27808.0
2025-01-02 11:10:00,244.8,244.95,244.77,244.89,28510.0,244.8,244.95,244.77,244.89,28510.0
2025-01-02 11:15:00,244.88,245.12,244.88,245.12,92639.0,244.88,245.12,244.88,245.12,92639.0
2025-01-02 11:20:00,245.11,245.26,245.07,245.24,35059.0,245.11,245.26,245.07,245.24,35059.0
2025-01-02 11:25:00,245.24,245.3,245.15,245.16,57554.0,245.24,245.3,245.15,245.16,57554.0
2025-01-02 11:30:00,245.17,245.18,244.99,245.11,55580.0,245.17,245.18,244.99,245.11,55580.0
2025-01-02 11:35:00,245.11,245.3,245.1,245.26,68462.0,245.11,245.3,245.1,245.26,68462.0
2025-01-02 11:40:00,245.27,245.32,245.19,245.24,51482.0,245.27,245.32,245.19,245.24,51482.0
2025-01-02 11:45:00,245.25,245.43,245.24,245.4,64104.0,245.25,245.43,245.24,245.4,64104.0
2025-01-02 11:50:00,245.4,245.47,245.31,245.47,209948.0,245.4,245.47,245.31,245.47,209948.0
2025-01-02 11:55:00,245.47,245.52,245.41,245.41,47100.0,245.47,245.52,245.41,245.41,47100.0
2025-01-02 12:00:00,245.41,245.52,245.39,245.5,53628.0,245.41,245.52,245.39,245.5,53628.0
2025-01-02 12:05:00,245.5,245.52,245.29,245.3,21255.0,245.5,245.52,245.29,245.3,21255.0
2025-01-02 12:10:00,245.29,245.41,245.29,245.37,17209.0,245.29,245.41,245.29,245.37,17209.0
2025-01-02 12:15:00,245.35,245.35,245.11,245.27,31869.0,245.35,245.35,245.11,245.27,31869.0
2025-01-02 12:20:00,245.28,245.45,245.27,245.33,63939.0,245.28,245.45,245.27,245.33,63939.0
2025-01-02 12:25:00,245.31,245.32,245.09,245.11,100328.0,245.31,245.32,245.09,245.11,100328.0
2025-01-02 12:30:00,245.11,245.12,244.84,244.88,36105.0,245.11,245.12,244.84,244.88,36105.0
2025-01-02 12:35:00,244.89,244.94,244.81,244.93,51049.0,244.89,244.94,244.81,244.93,51049.0
2025-01-02 12:40:00,244.94,244.95,244.85,244.86,16235.0,244.94,244.95,244.85,244.86,16235.0
2025-01-02 12:45:00,244.86,244.86,244.79,244.82,25865.0,244.86,244.86,244.79,244.82,25865.0
2025-01-02 12:50:00,244.8,245.0,244.76,244.99,29590.0,244.8,245.0,244.76,244.99,29590.0
2025-01-02 12:55:00,244.99,245.13,244.94,245.13,82318.0,244.99,245.13,244.94,245.13,82318.0
2025-01-02 13:00:00,245.14,245.3,245.07,245.22,20498.0,245.14,245.3,245.07,245.22,20498.0
2025-01-02 13:05:00,245.25,245.33,245.24,245.26,35231.0,245.25,245.33,245.24,245.26,35231.0
2025-01-02 13:10:00,245.25,245.27,245.14,245.15,30745.0,245.25,245.27,245.14,245.15,30745.0
2025-01-02 13:15:00,245.16,245.26,245.08,245.22,23909.0,245.16,245.26,245.08,245.22,23909.0
2025-01-02 13:20:00,245.22,245.25,245.04,245.05,29143.0,245.22,245.25,245.04,245.05,29143.0
2025-01-02 13:25:00,245.06,245.17,244.97,245.0,23636.0,245.06,245.17,244.97,245.0,23636.0
2025-01-02 13:30:00,244.99,245.0,244.88,244.93,29990.0,244.99,245.0,244.88,244.93,29990.0
2025-01-02 13:35:00,244.95,245.1,244.94,245.04,19194.0,244.95,245.1,244.94,245.04,19194.0
2025-01-02 13:40:00,244.99,245.09,244.94,245.09,19070.0,244.99,245.09,244.94,245.09,19070.0
2025-01-02 13:45:00,245.08,245.09,244.97,245.02,20035.0,245.08,245.09,244.97,245.02,20035.0
2025-01-02 13:50:00,245.02,245.04,244.97,245.0,18212.0,245.02,245.04,244.97,245.0,18212.0
2025-01-02 13:55:00,245.03,245.07,244.99,245.02,31802.0,245.03,245.07,244.99,245.02,31802.0
2025-01-02 14:00:00,245.07,245.09,244.96,245.08,12156.0,245.07,245.09,244.96,245.08,12156.0
2025-01-02 14:05:00,245.08,245.08,244.95,244.97,30584.0,245.08,245.08,244.95,244.97,30584.0
2025-01-02 14:10:00,244.97,245.03,244.94,244.96,16203.0,244.97,245.03,244.94,244.96,16203.0
2025-01-02 14:15:00,244.96,245.02,244.92,244.99,39394.0,244.96,245.02,244.92,244.99,39394.0
2025-01-02 14:20:00,244.99,245.04,244.95,245.01,9700.0,244.99,245.04,244.95,245.01,9700.0
2025-01-02 14:25:00,245.01,245.1,245.01,245.07,11724.0,245.01,245.1,245.01,245.07,11724.0
2025-01-02 14:30:00,245.05,245.1,244.99,245.07,18724.0,245.05,245.1,244.99,245.07,18724.0
2025-01-02 14:35:00,245.09,245.2,245.08,245.12,17555.0,245.09,245.2,245.08,245.12,17555.0
2025-01-02 14:40:00,245.12,245.12,244.94,244.97,42988.0,245.12,245.12,244.94,244.97,42988.0
2025-01-02 14:45:00,245.0,245.04,244.94,245.02,11136.0,245.0,245.04,244.94,245.02,11136.0
2025-01-02 14:50:00,245.0,245.06,244.96,245.03,22929.0,245.0,245.06,244.96,245.03,22929.0
2025-01-02 14:55:00,245.05,245.05,244.96,244.96,11507.0,245.05,245.05,244.96,244.96,11507.0
2025-01-02 15:00:00,244.98,244.99,244.93,244.96,16653.0,244.98,244.99,244.93,244.96,16653.0
2025-01-02 15:05:00,245.0,245.1,245.0,245.09,12182.0,245.0,245.1,245.0,245.09,12182.0
2025-01-02 15:10:00,245.09,245.23,245.06,245.2,32603.0,245.09,245.23,245.06,245.2,32603.0
2025-01-02 15:15:00,245.19,245.25,245.15,245.25,22904.0,245.19,245.25,245.15,245.25,22904.0
2025-01-02 15:20:00,245.25,245.42,245.25,245.42,41253.0,245.25,245.42,245.25,245.42,41253.0
2025-01-02 15:25:00,245.43,245.53,245.35,245.48,52107.0,245.43,245.53,245.35,245.48,52107.0
2025-01-02 15:30:00,245.47,245.53,245.45,245.46,55315.0,245.47,245.53,245.45,245.46,55315.0
2025-01-02 15:35:00,245.46,245.46,245.36,245.39,62008.0,245.46,245.46,245.36,245.39,62008.0
2025-01-02 15:40:00,245.4,245.48,245.37,245.4,89651.0,245.4,245.48,245.37,245.4,89651.0
2025-01-02 15:45:00,245.39,245.49,245.39,245.43,74445.0,245.39,245.49,245.39,245.43,74445.0
2025-01-02 15:50:00,245.43,245.49,245.38,245.45,151405.0,245.43,245.49,245.38,245.45,151405.0
2025-01-02 15:55:00,245.44,245.47,245.4,245.45,229368.0,245.44,245.47,245.4,245.45,229368.0
2025-01-03 09:30:00,244.56,244.74,244.44,244.69,81580.0,244.56,244.74,244.44,244.69,81580.0
2025-01-03 09:35:00,244.67,244.73,244.47,244.7,67970.0,244.67,244.73,244.47,244.7,67970.0
2025-01-03 09:40:00,244.71,244.82,244.67,244.69,19013.0,244.71,244.82,244.67,244.69,19013.0
2025-01-03 09:45:00,244.64,244.64,244.39,244.47,43539.0,244.64,244.64,244.39,244.47,43539.0
2025-01-03 09:50:00,244.43,244.54,244.22,244.26,54382.0,244.43,244.54,244.22,244.26,54382.0
2025-01-03 09:55:00,244.22,244.47,244.22,244.39,27929.0,244.22,244.47,244.22,244.39,27929.0
2025-01-03 10:00:00,244.38,244.38,243.96,244.18,126996.0,244.38,244.38,243.96,244.18,126996.0
2025-01-03 10:05:00,244.16,244.4,244.16,244.19,117993.0,244.16,244.4,244.16,244.19,117993.0
2025-01-03 10:10:00,244.2,244.29,244.04,244.18,136418.0,244.2,244.29,244.04,244.18,136418.0
2025-01-03 10:15:00,244.18,244.21,243.75,243.81,113923.0,244.18,244.21,243.75,243.81,113923.0
2025-01-03 10:20:00,243.82,243.98,243.73,243.89,83952.0,243.82,243.98,243.73,243.89,83952.0
2025-01-03 10:25:00,243.88,244.01,243.75,243.86,69605.0,243.88,244.01,243.75,243.86,69605.0
2025-01-03 10:30:00,243.88,244.14,243.86,244.08,49268.0,243.88,244.14,243.86,244.08,49268.0
2025-01-03 10:35:00,244.03,244.2,243.97,244.2,45090.0,244.03,244.2,243.97,244.2,45090.0
2025-01-03 10:40:00,244.21,244.21,244.04,244.12,31237.0,244.21,244.21,244.04,244.12,31237.0
2025-01-03 10:45:00,244.1,244.15,244.02,244.12,28077.0,244.1,244.15,244.02,244.12,28077.0
2025-01-03 10:50:00,244.14,244.18,244.02,244.05,24700.0,244.14,244.18,244.02,244.05,24700.0
2025-01-03 10:55:00,244.04,244.08,243.97,244.02,16169.0,244.04,244.08,243.97,244.02,16169.0
2025-01-03 11:00:00,244.02,244.32,244.02,244.26,87263.0,244.02,244.32,244.02,244.26,87263.0
2025-01-03 11:05:00,244.28,244.3,244.12,244.14,21849.0,244.28,244.3,244.12,244.14,21849.0
2025-01-03 11:10:00,244.14,244.2,243.95,243.96,26203.0,244.14,244.2,243.95,243.96,26203.0
2025-01-03 11:15:00,243.95,243.96,243.84,243.86,35065.0,243.95,243.96,243.84,243.86,35065.0
2025-01-03 11:20:00,243.85,243.89,243.77,243.86,34176.0,243.85,243.89,243.77,243.86,34176.0
2025-01-03 11:25:00,243.83,243.9,243.7,243.76,54818.0,243.83,243.9,243.7,243.76,54818.0
2025-01-03 11:30:00,243.74,243.88,243.74,243.8,28019.0,243.74,243.88,243.74,243.8,28019.0
2025-01-03 11:35:00,243.81,243.98,243.77,243.93,21391.0,243.81,243.98,243.77,243.93,21391.0
2025-01-03 11:40:00,243.95,243.96,243.85,243.87,24348.0,243.95,243.96,243.85,243.87,24348.0
2025-01-03 11:45:00,243.84,243.84,243.67,243.69,23912.0,243.84,243.84,243.67,243.69,23912.0
2025-01-03 11:50:00,243.69,243.69,243.57,243.63,84660.0,243.69,243.69,243.57,243.63,84660.0
2025-01-03 11:55:00,243.6,243.68,243.58,243.66,66698.0,243.6,243.68,243.58,243.66,66698.0
2025-01-03 12:00:00,243.65,243.75,243.61,243.75,27979.0,243.65,243.75,243.61,243.75,27979.0
2025-01-03 12:05:00,243.76,243.89,243.75,243.88,21217.0,243.76,243.89,243.75,243.88,21217.0
2025-01-03 12:10:00,243.88,243.88,243.76,243.8,9003.0,243.88,243.88,243.76,243.8,9003.0
2025-01-03 12:15:00,243.78,243.86,243.77,243.85,19661.0,243.78,243.86,243.77,243.85,19661.0
2025-01-03 12:20:00,243.84,243.84,243.7,243.74,20012.0,243.84,243.84,243.7,243.74,20012.0
2025-01-03 12:25:00,243.77,243.81,243.72,243.81,13209.0,243.77,243.81,243.72,243.81,13209.0
2025-01-03 12:30:00,243.81,243.83,243.72,243.76,17822.0,243.81,243.83,243.72,243.76,17822.0
2025-01-03 12:35:00,243.73,243.73,243.56,243.64,26510.0,243.73,243.73,243.56,243.64,26510.0
2025-01-03 12:40:00,243.63,243.79,243.63,243.74,15027.0,243.63,243.79,243.63,243.74,15027.0
2025-01-03 12:45:00,243.72,243.86,243.72,243.8,11399.0,243.72,243.86,243.72,243.8,11399.0
2025-01-03 12:50:00,243.81,243.81,243.75,243.79,17917.0,243.81,243.81,243.75,243.79,17917.0
2025-01-03 12:55:00,243.79,243.88,243.77,243.82,47966.0,243.79,243.88,243.77,243.82,47966.0
2025-01-03 13:00:00,243.82,243.86,243.72,243.78,31720.0,243.82,243.86,243.72,243.78,31720.0
2025-01-03 13:05:00,243.77,243.82,243.71,243.81,18039.0,243.77,243.82,243.71,243.81,18039.0
2025-01-03 13:10:00,243.79,243.8,243.68,243.7,18145.0,243.79,243.8,243.68,243.7,18145.0
2025-01-03 13:15:00,243.7,243.75,243.64,243.73,10814.0,243.7,243.75,243.64,243.73,10814.0
2025-01-03 13:20:00,243.71,243.76,243.64,243.71,10621.0,243.71,243.76,243.64,243.71,10621.0
2025-01-03 13:25:00,243.69,243.77,243.63,243.77,11054.0,243.69,243.77,243.63,243.77,11054.0
2025-01-03 13:30:00,243.77,243.81,243.75,243.79,11026.0,243.77,243.81,243.75,243.79,11026.0
2025-01-03 13:35:00,243.8,243.83,243.75,243.83,9955.0,243.8,243.83,243.75,243.83,9955.0
2025-01-03 13:40:00,243.82,243.86,243.77,243.78,10771.0,243.82,243.86,243.77,243.78,10771.0
2025-01-03 13:45:00,243.79,243.84,243.76,243.78,11160.0,243.79,243.84,243.76,243.78,11160.0
2025-01-03 13:50:00,243.77,243.82,243.74,243.77,16396.0,243.77,243.82,243.74,243.77,16396.0
2025-01-03 13:55:00,243.77,243.84,243.76,243.83,15680.0,243.77,243.84,243.76,243.83,15680.0
2025-01-03 14:00:00,243.82,243.82,243.76,243.78,76577.0,243.82,243.82,243.76,243.78,76577.0
2025-01-03 14:05:00,243.79,243.93,243.78,243.89,28414.0,243.79,243.93,243.78,243.89,28414.0
2025-01-03 14:10:00,243.91,243.91,243.8,243.81,133587.0,243.91,243.91,243.8,243.81,133587.0
2025-01-03 14:15:00,243.81,243.84,243.77,243.82,64688.0,243.81,243.84,243.77,243.82,64688.0
2025-01-03 14:20:00,243.81,243.82,243.72,243.72,8778.0,243.81,243.82,243.72,243.72,8778.0
2025-01-03 14:25:00,243.74,243.76,243.69,243.76,14262.0,243.74,243.76,243.69,243.76,14262.0
2025-01-03 14:30:00,243.76,243.77,243.73,243.76,12634.0,243.76,243.77,243.73,243.76,12634.0
2025-01-03 14:35:00,243.77,243.84,243.76,243.79,12761.0,243.77,243.84,243.76,243.79,12761.0
2025-01-03 14:40:00,243.76,243.78,243.73,243.76,12057.0,243.76,243.78,243.73,243.76,12057.0
2025-01-03 14:45:00,243.75,243.77,243.72,243.76,14547.0,243.75,243.77,243.72,243.76,14547.0
2025-01-03 14:50:00,243.75,243.75,243.6,243.63,25424.0,243.75,243.75,243.6,243.63,25424.0
2025-01-03 14:55:00,243.62,243.67,243.59,243.63,11693.0,243.62,243.67,243.59,243.63,11693.0
2025-01-03 15:00:00,243.61,243.64,243.56,243.6,12832.0,243.61,243.64,243.56,243.6,12832.0
2025-01-03 15:05:00,243.61,243.68,243.55,243.56,190162.0,243.61,243.68,243.55,243.56,190162.0
2025-01-03 15:10:00,243.56,243.6,243.52,243.59,35020.0,243.56,243.6,243.52,243.59,35020.0
2025-01-03 15:15:00,243.59,243.61,243.55,243.61,39226.0,243.59,243.61,243.55,243.61,39226.0
2025-01-03 15:20:00,243.61,243.64,243.59,243.63,26361.0,243.61,243.64,243.59,243.63,26361.0
2025-01-03 15:25:00,243.62,243.62,243.52,243.59,18628.0,243.62,243.62,243.52,243.59,18628.0
2025-01-03 15:30:00,243.59,243.63,243.55,243.55,41000.0,243.59,243.63,243.55,243.55,41000.0
2025-01-03 15:35:00,243.55,243.55,243.44,243.5,47287.0,243.55,243.55,243.44,243.5,47287.0
2025-01-03 15:40:00,243.49,243.5,243.39,243.47,32138.0,243.49,243.5,243.39,243.47,32138.0
2025-01-03 15:45:00,243.48,243.51,243.38,243.39,114387.0,243.48,243.51,243.38,243.39,114387.0
2025-01-03 15:50:00,243.39,243.44,243.36,243.44,123892.0,243.39,243.44,243.36,243.44,123892.0
2025-01-03 15:55:00,243.44,243.52,243.4,243.48,173024.0,243.44,243.52,243.4,243.48,173024.0
2025-01-06 09:30:00,242.33,242.6,242.27,242.29,98410.0,242.33,242.6,242.27,242.29,98410.0
2025-01-06 09:35:00,242.28,242.46,242.18,242.25,61056.0,242.28,242.46,242.18,242.25,61056.0
2025-01-06 09:40:00,242.25,242.37,242.05,242.19,26742.0,242.25,242.37,242.05,242.19,26742.0
2025-01-06 09:45:00,242.2,242.77,242.18,242.68,79348.0,242.2,242.77,242.18,242.68,79348.0
2025-01-06 09:50:00,242.72,243.22,242.59,243.05,127645.0,242.72,243.22,242.59,243.05,127645.0
2025-01-06 09:55:00,243.05,243.12,242.82,242.88,48924.0,243.05,243.12,242.82,242.88,48924.0
2025-01-06 10:00:00,242.89,243.03,242.77,242.98,42895.0,242.89,243.03,242.77,242.98,42895.0
2025-01-06 10:05:00,243.06,243.23,242.82,242.95,183205.0,243.06,243.23,242.82,242.95,183205.0
2025-01-06 10:10:00,242.93,242.99,242.74,242.89,60534.0,242.93,242.99,242.74,242.89,60534.0
2025-01-06 10:15:00,242.9,242.9,242.7,242.77,47882.0,242.9,242.9,242.7,242.77,47882.0
2025-01-06 10:20:00,242.75,243.32,242.7,243.3,52703.0,242.75,243.32,242.7,243.3,52703.0
2025-01-06 10:25:00,243.36,243.63,243.29,243.58,69540.0,243.36,243.63,243.29,243.58,69540.0
2025-01-06 10:30:00,243.59,243.62,243.36,243.39,34262.0,243.59,243.62,243.36,243.39,34262.0
2025-01-06 10:35:00,243.41,243.41,243.09,243.17,36151.0,243.41,243.41,243.09,243.17,36151.0
2025-01-06 10:40:00,243.19,243.23,243.03,243.2,36939.0,243.19,243.23,243.03,243.2,36939.0
2025-01-06 10:45:00,243.2,243.34,242.94,242.98,26512.0,243.2,243.34,242.94,242.98,26512.0
2025-01-06 10:50:00,242.96,243.28,242.96,243.12,20167.0,242.96,243.28,242.96,243.12,20167.0
2025-01-06 10:55:00,243.12,243.23,243.04,243.14,15528.0,243.12,243.23,243.04,243.14,15528.0
2025-01-06 11:00:00,243.18,243.21,242.98,243.17,28810.0,243.18,243.21,242.98,243.17,28810.0
2025-01-06 11:05:00,243.19,243.35,243.12,243.33,14473.0,243.19,243.35,243.12,243.33,14473.0
2025-01-06 11:10:00,243.34,243.42,243.28,243.38,13547.0,243.34,243.42,243.28,243.38,13547.0
2025-01-06 11:15:00,243.38,243.48,243.26,243.3,19657.0,243.38,243.48,243.26,243.3,19657.0
2025-01-06 11:20:00,243.3,243.5,243.24,243.49,16185.0,243.3,243.5,243.24,243.49,16185.0
2025-01-06 11:25:00,243.48,243.56,243.42,243.52,29895.0,243.48,243.56,243.42,243.52,29895.0
2025-01-06 11:30:00,243.55,243.69,243.51,243.52,36532.0,243.55,243.69,243.51,243.52,36532.0
2025-01-06 11:35:00,243.52,243.7,243.51,243.6,30701.0,243.52,243.7,243.51,243.6,30701.0
2025-01-06 11:40:00,243.6,243.78,243.56,243.69,28211.0,243.6,243.78,243.56,243.69,28211.0
2025-01-06 11:45:00,243.69,243.79,243.68,243.7,46817.0,243.69,243.79,243.68,243.7,46817.0
2025-01-06 11:50:00,243.69,243.7,243.55,243.56,31184.0,243.69,243.7,243.55,243.56,31184.0
2025-01-06 11:55:00,243.57,243.73,243.57,243.73,19490.0,243.57,243.73,243.57,243.73,19490.0
2025-01-06 12:00:00,243.75,243.75,243.66,243.69,28294.0,243.75,243.75,243.66,243.69,28294.0
2025-01-06 12:05:00,243.67,243.76,243.59,243.65,41181.0,243.67,243.76,243.59,243.65,41181.0
2025-01-06 12:10:00,243.64,243.69,243.56,243.62,10960.0,243.64,243.69,243.56,243.62,10960.0
2025-01-06 12:15:00,243.61,243.65,243.45,243.46,26572.0,243.61,243.65,243.45,243.46,26572.0
2025-01-06 12:20:00,243.47,243.51,243.4,243.44,26967.0,243.47,243.51,243.4,243.44,26967.0
2025-01-06 12:25:00,243.44,243.51,243.36,243.39,17505.0,243.44,243.51,243.36,243.39,17505.0
2025-01-06 12:30:00,243.39,243.42,243.33,243.36,9075.0,243.39,243.42,243.33,243.36,9075.0
2025-01-06 12:35:00,243.41,243.42,243.29,243.41,8934.0,243.41,243.42,243.29,243.41,8934.0
2025-01-06 12:40:00,243.36,243.39,243.29,243.29,15311.0,243.36,243.39,243.29,243.29,15311.0
2025-01-06 12:45:00,243.29,243.31,243.22,243.25,20786.0,243.29,243.31,243.22,243.25,20786.0
2025-01-06 12:50:00,243.23,243.26,243.11,243.12,21042.0,243.23,243.26,243.11,243.12,21042.0
2025-01-06 12:55:00,243.13,243.36,243.11,243.34,13776.0,243.13,243.36,243.11,243.34,13776.0
2025-01-06 13:00:00,243.34,243.4,243.13,243.16,25596.0,243.34,243.4,243.13,243.16,25596.0
2025-01-06 13:05:00,243.18,243.27,243.13,243.13,8493.0,243.18,243.27,243.13,243.13,8493.0
2025-01-06 13:10:00,243.12,243.22,243.09,243.22,14654.0,243.12,243.22,243.09,243.22,14654.0
2025-01-06 13:15:00,243.21,243.38,243.2,243.37,17681.0,243.21,243.38,243.2,243.37,17681.0
2025-01-06 13:20:00,243.39,243.5,243.3,243.49,13892.0,243.39,243.5,243.3,243.49,13892.0
2025-01-06 13:25:00,243.49,243.51,243.26,243.33,33104.0,243.49,243.51,243.26,243.33,33104.0
2025-01-06 13:30:00,243.32,243.34,243.21,243.21,44976.0,243.32,243.34,243.21,243.21,44976.0
2025-01-06 13:35:00,243.22,243.3,243.18,243.25,9636.0,243.22,243.3,243.18,243.25,9636.0
2025-01-06 13:40:00,243.26,243.39,243.26,243.31,9881.0,243.26,243.39,243.26,243.31,9881.0
2025-01-06 13:45:00,243.31,243.35,243.25,243.25,13605.0,243.31,243.35,243.25,243.25,13605.0
2025-01-06 13:50:00,243.26,243.31,243.22,243.25,8853.0,243.26,243.31,243.22,243.25,8853.0
2025-01-06 13:55:00,243.25,243.28,243.14,243.14,29227.0,243.25,243.28,243.14,243.14,29227.0
2025-01-06 14:00:00,243.14,243.15,242.98,243.04,31943.0,243.14,243.15,242.98,243.04,31943.0
2025-01-06 14:05:00,243.07,243.16,243.05,243.15,14087.0,243.07,243.16,243.05,243.15,14087.0
2025-01-06 14:10:00,243.15,243.16,243.07,243.09,12355.0,243.15,243.16,243.07,243.09,12355.0
2025-01-06 14:15:00,243.09,243.15,243.08,243.11,5940.0,243.09,243.15,243.08,243.11,5940.0
2025-01-06 14:20:00,243.12,243.16,243.06,243.13,16532.0,243.12,243.16,243.06,243.13,16532.0
2025-01-06 14:25:00,243.12,243.17,243.09,243.12,29513.0,243.12,243.17,243.09,243.12,29513.0
2025-01-06 14:30:00,243.11,243.15,243.06,243.12,16457.0,243.11,243.15,243.06,243.12,16457.0
2025-01-06 14:35:00,243.12,243.13,243.07,243.1,17585.0,243.12,243.13,243.07,243.1,17585.0
2025-01-06 14:40:00,243.12,243.21,243.1,243.2,16697.0,243.12,243.21,243.1,243.2,16697.0
2025-01-06 14:45:00,243.22,243.24,243.17,243.21,8858.0,243.22,243.24,243.17,243.21,8858.0
2025-01-06 14:50:00,243.21,243.23,243.08,243.17,30053.0,243.21,243.23,243.08,243.17,30053.0
2025-01-06 14:55:00,243.19,243.19,243.1,243.12,21741.0,243.19,243.19,243.1,243.12,21741.0
2025-01-06 15:00:00,243.11,243.17,243.07,243.13,27123.0,243.11,243.17,243.07,243.13,27123.0
2025-01-06 15:05:00,243.13,243.15,243.03,243.09,19753.0,243.13,243.15,243.03,243.09,19753.0
2025-01-06 15:10:00,243.11,243.13,243.02,243.11,15394.0,243.11,243.13,243.02,243.11,15394.0
2025-01-06 15:15:00,243.11,243.23,243.08,243.15,62541.0,243.11,243.23,243.08,243.15,62541.0
2025-01-06 15:20:00,243.14,243.16,243.09,243.16,23173.0,243.14,243.16,243.09,243.16,23173.0
2025-01-06 15:25:00,243.15,243.18,243.08,243.11,26401.0,243.15,243.18,243.08,243.11,26401.0
2025-01-06 15:30:00,243.11,243.11,243.05,243.05,19468.0,243.11,243.11,243.05,243.05,19468.0
2025-01-06 15:35:00,243.08,243.1,243.04,243.04,10127.0,243.08,243.1,243.04,243.04,10127.0
2025-01-06 15:40:00,243.06,243.15,243.05,243.15,27792.0,243.06,243.15,243.05,243.15,27792.0
2025-01-06 15:45:00,243.17,243.17,243.11,243.17,23867.0,243.17,243.17,243.11,243.17,23867.0
2025-01-06 15:50:00,243.17,243.17,243.11,243.14,30723.0,243.17,243.17,243.11,243.14,30723.0
2025-01-06 15:55:00,243.15,243.2,243.08,243.18,181978.0,243.15,243.2,243.08,243.18,181978.0
2025-01-07 09:30:00,245.52,245.74,245.52,245.64,208090.0,245.52,245.74,245.52,245.64,208090.0
2025-01-07 09:35:00,245.66,245.76,245.6,245.71,40697.0,245.66,245.76,245.6,245.71,40697.0
2025-01-07 09:40:00,245.69,245.77,245.61,245.62,38678.0,245.69,245.77,245.61,245.62,38678.0
2025-01-07 09:45:00,245.63,245.65,245.43,245.53,39055.0,245.63,245.65,245.43,245.53,39055.0
2025-01-07 09:50:00,245.49,245.61,245.4,245.59,63420.0,245.49,245.61,245.4,245.59,63420.0
2025-01-07 09:55:00,245.58,245.58,245.28,245.38,41116.0,245.58,245.58,245.28,245.38,41116.0
2025-01-07 10:00:00,245.33,245.37,244.26,244.32,238799.0,245.33,245.37,244.26,244.32,238799.0
2025-01-07 10:05:00,244.29,244.29,243.81,244.07,126342.0,244.29,244.29,243.81,244.07,126342.0
2025-01-07 10:10:00,244.05,244.47,244.02,244.43,89370.0,244.05,244.47,244.02,244.43,89370.0
2025-01-07 10:15:00,244.41,244.71,244.4,244.71,63766.0,244.41,244.71,244.4,244.71,63766.0
2025-01-07 10:20:00,244.69,244.86,244.64,244.79,85239.0,244.69,244.86,244.64,244.79,85239.0
2025-01-07 10:25:00,244.78,244.93,244.62,244.71,62017.0,244.78,244.93,244.62,244.71,62017.0
2025-01-07 10:30:00,244.74,244.77,244.46,244.66,34170.0,244.74,244.77,244.46,244.66,34170.0
2025-01-07 10:35:00,244.71,244.74,244.11,244.18,33614.0,244.71,244.74,244.11,244.18,33614.0
2025-01-07 10:40:00,244.2,244.37,244.19,244.37,67909.0,244.2,244.37,244.19,244.37,67909.0
2025-01-07 10:45:00,244.33,244.52,244.23,244.51,36693.0,244.33,244.52,244.23,244.51,36693.0
2025-01-07 10:50:00,244.53,244.67,244.46,244.46,37848.0,244.53,244.67,244.46,244.46,37848.0
2025-01-07 10:55:00,244.45,244.61,244.38,244.38,115180.0,244.45,244.61,244.38,244.38,115180.0
2025-01-07 11:00:00,244.38,244.56,244.26,244.49,51594.0,244.38,244.56,244.26,244.49,51594.0
2025-01-07 11:05:00,244.46,244.56,244.35,244.5,31960.0,244.46,244.56,244.35,244.5,31960.0
2025-01-07 11:10:00,244.5,244.59,244.39,244.43,29345.0,244.5,244.59,244.39,244.43,29345.0
2025-01-07 11:15:00,244.43,244.91,244.42,244.88,24427.0,244.43,244.91,244.42,244.88,24427.0
2025-01-07 11:20:00,244.88,244.91,244.75,244.77,18534.0,244.88,244.91,244.75,244.77,18534.0
2025-01-07 11:25:00,244.72,244.75,244.62,244.65,26037.0,244.72,244.75,244.62,244.65,26037.0
2025-01-07 11:30:00,244.62,244.85,244.48,244.65,39496.0,244.62,244.85,244.48,244.65,39496.0
2025-01-07 11:35:00,244.66,244.93,244.6,244.93,14981.0,244.66,244.93,244.6,244.93,14981.0
2025-01-07 11:40:00,244.93,245.03,244.85,244.98,24565.0,244.93,245.03,244.85,244.98,24565.0
2025-01-07 11:45:00,244.96,245.09,244.94,244.99,47328.0,244.96,245.09,244.94,244.99,47328.0
2025-01-07 11:50:00,244.97,244.97,244.74,244.8,23096.0,244.97,244.97,244.74,244.8,23096.0
2025-01-07 11:55:00,244.8,244.83,244.69,244.75,24375.0,244.8,244.83,244.69,244.75,24375.0
2025-01-07 12:00:00,244.75,244.87,244.74,244.81,33172.0,244.75,244.87,244.74,244.81,33172.0
2025-01-07 12:05:00,244.82,244.92,244.76,244.84,26751.0,244.82,244.92,244.76,244.84,26751.0
2025-01-07 12:10:00,244.84,244.86,244.75,244.83,20385.0,244.84,244.86,244.75,244.83,20385.0
2025-01-07 12:15:00,244.83,245.07,244.82,244.98,47393.0,244.83,245.07,244.82,244.98,47393.0
2025-01-07 12:20:00,244.98,244.98,244.73,244.87,24909.0,244.98,244.98,244.73,244.87,24909.0
2025-01-07 12:25:00,244.87,245.02,244.87,245.02,16329.0,244.87,245.02,244.87,245.02,16329.0
2025-01-07 12:30:00,245.03,245.12,244.86,244.87,18322.0,245.03,245.12,244.86,244.87,18322.0
2025-01-07 12:35:00,244.88,244.92,244.77,244.77,13519.0,244.88,244.92,244.77,244.77,13519.0
2025-01-07 12:40:00,244.78,244.79,244.65,244.7,31873.0,244.78,244.79,244.65,244.7,31873.0
2025-01-07 12:45:00,244.7,244.7,244.59,244.63,49504.0,244.7,244.7,244.59,244.63,49504.0
2025-01-07 12:50:00,244.64,244.77,244.62,244.77,25917.0,244.64,244.77,244.62,244.77,25917.0
2025-01-07 12:55:00,244.78,244.83,244.77,244.83,21677.0,244.78,244.83,244.77,244.83,21677.0
2025-01-07 13:00:00,244.81,244.81,244.6,244.61,13083.0,244.81,244.81,244.6,244.61,13083.0
2025-01-07 13:05:00,244.62,244.73,244.62,244.62,27584.0,244.62,244.73,244.62,244.62,27584.0
2025-01-07 13:10:00,244.61,244.65,244.53,244.62,38657.0,244.61,244.65,244.53,244.62,38657.0
2025-01-07 13:15:00,244.63,244.77,244.57,244.77,15742.0,244.63,244.77,244.57,244.77,15742.0
2025-01-07 13:20:00,244.77,244.78,244.64,244.65,12339.0,244.77,244.78,244.64,244.65,12339.0
2025-01-07 13:25:00,244.65,244.74,244.58,244.65,14300.0,244.65,244.74,244.58,244.65,14300.0
2025-01-07 13:30:00,244.63,244.63,244.45,244.49,11001.0,244.63,244.63,244.45,244.49,11001.0
2025-01-07 13:35:00,244.47,244.48,244.37,244.46,11896.0,244.47,244.48,244.37,244.46,11896.0
2025-01-07 13:40:00,244.46,244.47,244.32,244.37,20442.0,244.46,244.47,244.32,244.37,20442.0
2025-01-07 13:45:00,244.39,244.49,244.37,244.4,26535.0,244.39,244.49,244.37,244.4,26535.0
2025-01-07 13:50:00,244.4,244.43,244.31,244.33,44514.0,244.4,244.43,244.31,244.33,44514.0
2025-01-07 13:55:00,244.33,244.49,244.3,244.48,27158.0,244.33,244.49,244.3,244.48,27158.0
2025-01-07 14:00:00,244.47,244.53,244.42,244.46,49282.0,244.47,244.53,244.42,244.46,49282.0
2025-01-07 14:05:00,244.45,244.5,244.41,244.5,47431.0,244.45,244.5,244.41,244.5,47431.0
2025-01-07 14:10:00,244.47,244.53,244.45,244.47,30620.0,244.47,244.53,244.45,244.47,30620.0
2025-01-07 14:15:00,244.49,244.49,244.36,244.38,32943.0,244.49,244.49,244.36,244.38,32943.0
2025-01-07 14:20:00,244.39,244.41,244.28,244.28,36440.0,244.39,244.41,244.28,244.28,36440.0
2025-01-07 14:25:00,244.28,244.36,244.26,244.33,52440.0,244.28,244.36,244.26,244.33,52440.0
2025-01-07 14:30:00,244.32,244.4,244.3,244.38,17865.0,244.32,244.4,244.3,244.38,17865.0
2025-01-07 14:35:00,244.37,244.42,244.35,244.38,11442.0,244.37,244.42,244.35,244.38,11442.0
2025-01-07 14:40:00,244.39,244.55,244.31,244.53,14352.0,244.39,244.55,244.31,244.53,14352.0
2025-01-07 14:45:00,244.52,244.57,244.5,244.5,6658.0,244.52,244.57,244.5,244.5,6658.0
2025-01-07 14:50:00,244.51,244.57,244.47,244.48,11480.0,244.51,244.57,244.47,244.48,11480.0
2025-01-07 14:55:00,244.5,244.51,244.46,244.5,19966.0,244.5,244.51,244.46,244.5,19966.0
2025-01-07 15:00:00,244.51,244.55,244.41,244.43,28402.0,244.51,244.55,244.41,244.43,28402.0
2025-01-07 15:05:00,244.41,244.46,244.4,244.4,15625.0,244.41,244.46,244.4,244.4,15625.0
2025-01-07 15:10:00,244.37,244.47,244.32,244.46,29062.0,244.37,244.47,244.32,244.46,29062.0
2025-01-07 15:15:00,244.47,244.49,244.39,244.43,18917.0,244.47,244.49,244.39,244.43,18917.0
2025-01-07 15:20:00,244.44,244.44,244.33,244.4,25813.0,244.44,244.44,244.33,244.4,25813.0
2025-01-07 15:25:00,244.38,244.4,244.36,244.39,22146.0,244.38,244.4,244.36,244.39,22146.0
2025-01-07 15:30:00,244.41,244.41,244.34,244.37,32338.0,244.41,244.41,244.34,244.37,32338.0
2025-01-07 15:35:00,244.37,244.39,244.3,244.36,25895.0,244.37,244.39,244.3,244.36,25895.0
2025-01-07 15:40:00,244.35,244.41,244.32,244.35,21736.0,244.35,244.41,244.32,244.35,21736.0
2025-01-07 15:45:00,244.34,244.47,244.34,244.43,31250.0,244.34,244.47,244.34,244.43,31250.0
2025-01-07 15:50:00,244.44,244.66,244.44,244.65,93036.0,244.44,244.66,244.44,244.65,93036.0
2025-01-07 15:55:00,244.64,244.69,244.54,244.6,155995.0,244.64,244.69,244.54,244.6,155995.0
2025-01-08 09:30:00,245.72,246.04,245.69,245.98,73350.0,245.72,246.04,245.69,245.98,73350.0
2025-01-08 09:35:00,246.0,246.2,245.92,246.09,85156.0,246.0,246.2,245.92,246.09,85156.0
2025-01-08 09:40:00,246.09,246.18,245.88,245.96,71352.0,246.09,246.18,245.88,245.96,71352.0
2025-01-08 09:45:00,245.98,245.99,245.69,245.97,64989.0,245.98,245.99,245.69,245.97,64989.0
2025-01-08 09:50:00,245.99,246.06,245.93,245.93,49774.0,245.99,246.06,245.93,245.93,49774.0
2025-01-08 09:55:00,245.93,245.94,245.57,245.63,31603.0,245.93,245.94,245.57,245.63,31603.0
2025-01-08 10:00:00,245.61,246.0,245.48,245.98,56158.0,245.61,246.0,245.48,245.98,56158.0
2025-01-08 10:05:00,245.95,245.98,245.79,245.89,78627.0,245.95,245.98,245.79,245.89,78627.0
2025-01-08 10:10:00,245.88,245.94,245.77,245.89,48495.0,245.88,245.94,245.77,245.89,48495.0
2025-01-08 10:15:00,245.85,246.08,245.84,246.08,87298.0,245.85,246.08,245.84,246.08,87298.0
2025-01-08 10:20:00,246.06,246.06,245.77,245.85,98546.0,246.06,246.06,245.77,245.85,98546.0
2025-01-08 10:25:00,245.87,245.98,245.78,245.93,55106.0,245.87,245.98,245.78,245.93,55106.0
2025-01-08 10:30:00,245.88,246.13,245.86,246.09,56740.0,245.88,246.13,245.86,246.09,56740.0
2025-01-08 10:35:00,246.09,246.23,246.04,246.11,62540.0,246.09,246.23,246.04,246.11,62540.0
2025-01-08 10:40:00,246.13,246.16,246.05,246.08,19587.0,246.13,246.16,246.05,246.08,19587.0
2025-01-08 10:45:00,246.06,246.11,245.92,246.03,46377.0,246.06,246.11,245.92,246.03,46377.0
2025-01-08 10:50:00,246.04,246.08,245.86,245.92,85024.0,246.04,246.08,245.86,245.92,85024.0
2025-01-08 10:55:00,245.92,246.06,245.92,246.03,23817.0,245.92,246.06,245.92,246.03,23817.0
2025-01-08 11:00:00,246.01,246.13,245.97,245.98,56963.0,246.01,246.13,245.97,245.98,56963.0
2025-01-08 11:05:00,245.97,246.01,245.85,245.85,37834.0,245.97,246.01,245.85,245.85,37834.0
2025-01-08 11:10:00,245.87,245.95,245.74,245.92,24103.0,245.87,245.95,245.74,245.92,24103.0
2025-01-08 11:15:00,245.93,246.07,245.87,246.02,35691.0,245.93,246.07,245.87,246.02,35691.0
2025-01-08 11:20:00,246.01,246.18,246.01,246.11,36800.0,246.01,246.18,246.01,246.11,36800.0
2025-01-08 11:25:00,246.12,246.13,246.04,246.1,26146.0,246.12,246.13,246.04,246.1,26146.0
2025-01-08 11:30:00,246.06,246.14,246.05,246.09,20677.0,246.06,246.14,246.05,246.09,20677.0
2025-01-08 11:35:00,246.08,246.09,245.93,246.04,15402.0,246.08,246.09,245.93,246.04,15402.0
2025-01-08 11:40:00,246.04,246.27,246.04,246.15,41282.0,246.04,246.27,246.04,246.15,41282.0
2025-01-08 11:45:00,246.16,246.36,246.15,246.29,45900.0,246.16,246.36,246.15,246.29,45900.0
2025-01-08 11:50:00,246.29,246.42,246.26,246.35,56067.0,246.29,246.42,246.26,246.35,56067.0
2025-01-08 11:55:00,246.38,246.45,246.33,246.4,46294.0,246.38,246.45,246.33,246.4,46294.0
2025-01-08 12:00:00,246.41,246.41,246.29,246.3,36059.0,246.41,246.41,246.29,246.3,36059.0
2025-01-08 12:05:00,246.31,246.37,246.21,246.3,37337.0,246.31,246.37,246.21,246.3,37337.0
2025-01-08 12:10:00,246.29,246.41,246.29,246.38,41383.0,246.29,246.41,246.29,246.38,41383.0
2025-01-08 12:15:00,246.37,246.4,246.23,246.23,26957.0,246.37,246.4,246.23,246.23,26957.0
2025-01-08 12:20:00,246.26,246.29,246.06,246.1,42666.0,246.26,246.29,246.06,246.1,42666.0
2025-01-08 12:25:00,246.11,246.16,245.76,245.79,53718.0,246.11,246.16,245.76,245.79,53718.0
2025-01-08 12:30:00,245.75,245.78,245.44,245.55,56748.0,245.75,245.78,245.44,245.55,56748.0
2025-01-08 12:35:00,245.55,245.56,244.67,244.74,180999.0,245.55,245.56,244.67,244.74,180999.0
2025-01-08 12:40:00,244.61,245.04,244.51,244.89,83719.0,244.61,245.04,244.51,244.89,83719.0
2025-01-08 12:45:00,244.9,245.0,244.69,244.75,25658.0,244.9,245.0,244.69,244.75,25658.0
2025-01-08 12:50:00,244.77,245.0,244.58,244.99,81973.0,244.77,245.0,244.58,244.99,81973.0
2025-01-08 12:55:00,245.0,245.19,245.0,245.13,62782.0,245.0,245.19,245.0,245.13,62782.0
2025-01-08 13:00:00,245.12,245.33,245.05,245.31,42611.0,245.12,245.33,245.05,245.31,42611.0
2025-01-08 13:05:00,245.31,245.42,245.19,245.29,72044.0,245.31,245.42,245.19,245.29,72044.0
2025-01-08 13:10:00,245.29,245.42,245.0,245.01,31958.0,245.29,245.42,245.0,245.01,31958.0
2025-01-08 13:15:00,245.0,245.18,244.98,245.0,37959.0,245.0,245.18,244.98,245.0,37959.0
2025-01-08 13:20:00,244.99,245.1,244.95,245.07,45439.0,244.99,245.1,244.95,245.07,45439.0
2025-01-08 13:25:00,245.07,245.2,245.05,245.17,24691.0,245.07,245.2,245.05,245.17,24691.0
2025-01-08 13:30:00,245.16,245.28,245.08,245.19,23861.0,245.16,245.28,245.08,245.19,23861.0
2025-01-08 13:35:00,245.19,245.34,245.18,245.24,10396.0,245.19,245.34,245.18,245.24,10396.0
2025-01-08 13:40:00,245.23,245.24,245.15,245.21,8907.0,245.23,245.24,245.15,245.21,8907.0
2025-01-08 13:45:00,245.15,245.15,244.91,244.94,12542.0,245.15,245.15,244.91,244.94,12542.0
2025-01-08 13:50:00,244.93,244.93,244.72,244.77,25932.0,244.93,244.93,244.72,244.77,25932.0
2025-01-08 13:55:00,244.78,244.91,244.78,244.86,8197.0,244.78,244.91,244.78,244.86,8197.0
2025-01-08 14:00:00,244.86,244.95,244.8,244.94,22033.0,244.86,244.95,244.8,244.94,22033.0
2025-01-08 14:05:00,244.92,245.35,244.92,245.34,229523.0,244.92,245.35,244.92,245.34,229523.0
2025-01-08 14:10:00,245.34,245.37,245.19,245.19,36413.0,245.34,245.37,245.19,245.19,36413.0
2025-01-08 14:15:00,245.2,245.52,245.2,245.52,55751.0,245.2,245.52,245.2,245.52,55751.0
2025-01-08 14:20:00,245.5,245.58,245.48,245.54,25468.0,245.5,245.58,245.48,245.54,25468.0
2025-01-08 14:25:00,245.55,245.55,245.43,245.53,14041.0,245.55,245.55,245.43,245.53,14041.0
2025-01-08 14:30:00,245.51,245.52,245.35,245.38,16423.0,245.51,245.52,245.35,245.38,16423.0
2025-01-08 14:35:00,245.38,245.39,245.17,245.21,12636.0,245.38,245.39,245.17,245.21,12636.0
2025-01-08 14:40:00,245.23,245.32,245.22,245.28,83320.0,245.23,245.32,245.22,245.28,83320.0
2025-01-08 14:45:00,245.27,245.34,245.22,245.33,136193.0,245.27,245.34,245.22,245.33,136193.0
2025-01-08 14:50:00,245.32,245.35,245.26,245.28,12719.0,245.32,245.35,245.26,245.28,12719.0
2025-01-08 14:55:00,245.27,245.4,245.26,245.36,12161.0,245.27,245.4,245.26,245.36,12161.0
2025-01-08 15:00:00,245.39,245.48,245.37,245.44,21364.0,245.39,245.48,245.37,245.44,21364.0
2025-01-08 15:05:00,245.45,245.52,245.44,245.45,22438.0,245.45,245.52,245.44,245.45,22438.0
2025-01-08 15:10:00,245.47,245.48,245.39,245.45,29353.0,245.47,245.48,245.39,245.45,29353.0
2025-01-08 15:15:00,245.5,245.58,245.47,245.52,39084.0,245.5,245.58,245.47,245.52,39084.0
2025-01-08 15:20:00,245.53,245.57,245.48,245.53,14538.0,245.53,245.57,245.48,245.53,14538.0
2025-01-08 15:25:00,245.53,245.55,245.48,245.5,20248.0,245.53,245.55,245.48,245.5,20248.0
2025-01-08 15:30:00,245.5,245.56,245.46,245.46,28489.0,245.5,245.56,245.46,245.46,28489.0
2025-01-08 15:35:00,245.45,245.5,245.43,245.48,68484.0,245.45,245.5,245.43,245.48,68484.0
2025-01-08 15:40:00,245.49,245.57,245.47,245.56,19492.0,245.49,245.57,245.47,245.56,19492.0
2025-01-08 15:45:00,245.56,245.72,245.53,245.69,94977.0,245.56,245.72,245.53,245.69,94977.0
2025-01-08 15:50:00,245.69,245.87,245.67,245.87,95811.0,245.69,245.87,245.67,245.87,95811.0
2025-01-08 15:55:00,245.85,245.89,245.76,245.84,183439.0,245.85,245.89,245.76,245.84,183439.0
2025-01-10 09:30:00,248.01,248.59,248.01,248.53,283072.0,248.01,248.59,248.01,248.53,283072.0
2025-01-10 09:35:00,248.54,248.59,247.82,247.9,216914.0,248.54,248.59,247.82,247.9,216914.0
2025-01-10 09:40:00,247.93,248.27,247.75,247.89,163561.0,247.93,248.27,247.75,247.89,163561.0
2025-01-10 09:45:00,247.9,248.13,247.55,248.06,149437.0,247.9,248.13,247.55,248.06,149437.0
2025-01-10 09:50:00,248.05,248.3,247.97,247.99,179653.0,248.05,248.3,247.97,247.99,179653.0
2025-01-10 09:55:00,247.98,248.17,247.9,248.14,109905.0,247.98,248.17,247.9,248.14,109905.0
2025-01-10 10:00:00,248.13,248.14,247.57,248.09,265544.0,248.13,248.14,247.57,248.09,265544.0
2025-01-10 10:05:00,248.09,248.3,247.94,248.25,372184.0,248.09,248.3,247.94,248.25,372184.0
2025-01-10 10:10:00,248.26,248.56,248.24,248.38,275871.0,248.26,248.56,248.24,248.38,275871.0
2025-01-10 10:15:00,248.4,248.58,248.29,248.44,228461.0,248.4,248.58,248.29,248.44,228461.0
2025-01-10 10:20:00,248.43,248.64,248.29,248.64,229352.0,248.43,248.64,248.29,248.64,229352.0
2025-01-10 10:25:00,248.63,248.81,248.57,248.72,230287.0,248.63,248.81,248.57,248.72,230287.0
2025-01-10 10:30:00,248.74,249.0,248.59,248.97,236780.0,248.74,249.0,248.59,248.97,236780.0
2025-01-10 10:35:00,248.97,249.04,248.73,248.75,197870.0,248.97,249.04,248.73,248.75,197870.0
2025-01-10 10:40:00,248.75,248.87,248.3,248.43,179286.0,248.75,248.87,248.3,248.43,179286.0
2025-01-10 10:45:00,248.45,248.66,248.29,248.54,94257.0,248.45,248.66,248.29,248.54,94257.0
2025-01-10 10:50:00,248.53,248.88,248.47,248.81,115080.0,248.53,248.88,248.47,248.81,115080.0
2025-01-10 10:55:00,248.81,248.85,248.33,248.51,82832.0,248.81,248.85,248.33,248.51,82832.0
2025-01-10 11:00:00,248.5,248.57,248.02,248.14,119373.0,248.5,248.57,248.02,248.14,119373.0
2025-01-10 11:05:00,248.16,248.38,248.09,248.29,38367.0,248.16,248.38,248.09,248.29,38367.0
2025-01-10 11:10:00,248.31,248.51,248.14,248.41,91965.0,248.31,248.51,248.14,248.41,91965.0
2025-01-10 11:15:00,248.42,248.56,248.25,248.3,97243.0,248.42,248.56,248.25,248.3,97243.0
2025-01-10 11:20:00,248.3,248.51,248.13,248.26,82797.0,248.3,248.51,248.13,248.26,82797.0
2025-01-10 11:25:00,248.28,248.38,248.13,248.13,80681.0,248.28,248.38,248.13,248.13,80681.0
2025-01-10 11:30:00,248.12,248.37,247.99,248.31,64413.0,248.12,248.37,247.99,248.31,64413.0
2025-01-10 11:35:00,248.32,248.48,248.28,248.39,82095.0,248.32,248.48,248.28,248.39,82095.0
2025-01-10 11:40:00,248.39,248.61,248.38,248.58,65181.0,248.39,248.61,248.38,248.58,65181.0
2025-01-10 11:45:00,248.58,248.75,248.55,248.7,136969.0,248.58,248.75,248.55,248.7,136969.0
2025-01-10 11:50:00,248.71,248.87,248.67,248.82,120527.0,248.71,248.87,248.67,248.82,120527.0
2025-01-10 11:55:00,248.82,248.94,248.76,248.86,140888.0,248.82,248.94,248.76,248.86,140888.0
2025-01-10 12:00:00,248.88,248.9,248.53,248.56,178599.0,248.88,248.9,248.53,248.56,178599.0
2025-01-10 12:05:00,248.56,248.77,248.51,248.69,65888.0,248.56,248.77,248.51,248.69,65888.0
2025-01-10 12:10:00,248.67,248.81,248.57,248.81,64467.0,248.67,248.81,248.57,248.81,64467.0
2025-01-10 12:15:00,248.85,248.92,248.69,248.7,79432.0,248.85,248.92,248.69,248.7,79432.0
2025-01-10 12:20:00,248.7,248.7,248.55,248.69,64686.0,248.7,248.7,248.55,248.69,64686.0
2025-01-10 12:25:00,248.7,248.74,248.58,248.71,29766.0,248.7,248.74,248.58,248.71,29766.0
2025-01-10 12:30:00,248.71,248.96,248.68,248.9,68952.0,248.71,248.96,248.68,248.9,68952.0
2025-01-10 12:35:00,248.9,249.0,248.88,248.9,85105.0,248.9,249.0,248.88,248.9,85105.0
2025-01-10 12:40:00,248.9,248.99,248.85,248.96,94344.0,248.9,248.99,248.85,248.96,94344.0
2025-01-10 12:45:00,248.97,249.03,248.9,248.91,107865.0,248.97,249.03,248.9,248.91,107865.0
2025-01-10 12:50:00,248.91,248.93,248.78,248.87,139735.0,248.91,248.93,248.78,248.87,139735.0
2025-01-10 12:55:00,248.86,248.91,248.79,248.84,102318.0,248.86,248.91,248.79,248.84,102318.0
2025-01-10 13:00:00,248.86,248.96,248.66,248.66,119064.0,248.86,248.96,248.66,248.66,119064.0
2025-01-10 13:05:00,248.67,248.77,248.62,248.72,175867.0,248.67,248.77,248.62,248.72,175867.0
2025-01-10 13:10:00,248.72,248.76,248.51,248.56,166044.0,248.72,248.76,248.51,248.56,166044.0
2025-01-10 13:15:00,248.54,248.57,248.28,248.36,101059.0,248.54,248.57,248.28,248.36,101059.0
2025-01-10 13:20:00,248.37,248.41,248.19,248.33,138035.0,248.37,248.41,248.19,248.33,138035.0
2025-01-10 13:25:00,248.31,248.31,248.03,248.11,70922.0,248.31,248.31,248.03,248.11,70922.0
2025-01-10 13:30:00,248.12,248.15,247.9,248.06,106754.0,248.12,248.15,247.9,248.06,106754.0
2025-01-10 13:35:00,248.04,248.09,247.92,248.08,41411.0,248.04,248.09,247.92,248.08,41411.0
2025-01-10 13:40:00,248.09,248.11,248.0,248.1,35919.0,248.09,248.11,248.0,248.1,35919.0
2025-01-10 13:45:00,248.09,248.1,247.99,248.05,65669.0,248.09,248.1,247.99,248.05,65669.0
2025-01-10 13:50:00,248.04,248.04,247.83,247.9,81240.0,248.04,248.04,247.83,247.9,81240.0
2025-01-10 13:55:00,247.92,248.05,247.87,247.99,84257.0,247.92,248.05,247.87,247.99,84257.0
2025-01-10 14:00:00,248.0,248.0,247.81,247.86,127337.0,248.0,248.0,247.81,247.86,127337.0
2025-01-10 14:05:00,247.86,247.88,247.75,247.79,70541.0,247.86,247.88,247.75,247.79,70541.0
2025-01-10 14:10:00,247.8,247.87,247.76,247.85,99190.0,247.8,247.87,247.76,247.85,99190.0
2025-01-10 14:15:00,247.85,248.05,247.85,248.04,15630.0,247.85,248.05,247.85,248.04,15630.0
2025-01-10 14:20:00,248.04,248.05,247.98,247.99,10923.0,248.04,248.05,247.98,247.99,10923.0
2025-01-10 14:25:00,248.0,248.02,247.92,247.97,11958.0,248.0,248.02,247.92,247.97,11958.0
2025-01-10 14:30:00,247.96,248.03,247.89,247.92,8910.0,247.96,248.03,247.89,247.92,8910.0
2025-01-10 14:35:00,247.98,248.05,247.9,248.03,26549.0,247.98,248.05,247.9,248.03,26549.0
2025-01-10 14:40:00,248.04,248.05,247.94,247.94,18389.0,248.04,248.05,247.94,247.94,18389.0
2025-01-10 14:45:00,247.92,247.92,247.78,247.84,29577.0,247.92,247.92,247.78,247.84,29577.0
2025-01-10 14:50:00,247.83,247.94,247.83,247.87,20550.0,247.83,247.94,247.83,247.87,20550.0
2025-01-10 14:55:00,247.85,248.0,247.84,247.9,17379.0,247.85,248.0,247.84,247.9,17379.0
2025-01-10 15:00:00,247.84,247.85,247.73,247.81,68881.0,247.84,247.85,247.73,247.81,68881.0
2025-01-10 15:05:00,247.83,248.17,247.81,248.17,58316.0,247.83,248.17,247.81,248.17,58316.0
2025-01-10 15:10:00,248.16,248.17,248.07,248.09,52505.0,248.16,248.17,248.07,248.09,52505.0
2025-01-10 15:15:00,248.12,248.26,248.08,248.22,59773.0,248.12,248.26,248.08,248.22,59773.0
2025-01-10 15:20:00,248.24,248.24,248.18,248.22,34175.0,248.24,248.24,248.18,248.22,34175.0
2025-01-10 15:25:00,248.21,248.29,248.18,248.24,52665.0,248.21,248.29,248.18,248.24,52665.0
2025-01-10 15:30:00,248.24,248.29,248.12,248.14,35265.0,248.24,248.29,248.12,248.14,35265.0
2025-01-10 15:35:00,248.15,248.21,248.12,248.15,48916.0,248.15,248.21,248.12,248.15,48916.0
2025-01-10 15:40:00,248.15,248.26,248.15,248.22,55063.0,248.15,248.26,248.15,248.22,55063.0
2025-01-10 15:45:00,248.23,248.26,248.18,248.22,65585.0,248.23,248.26,248.18,248.22,65585.0
2025-01-10 15:50:00,248.23,248.33,248.2,248.31,222476.0,248.23,248.33,248.2,248.31,222476.0
2025-01-10 15:55:00,248.31,248.39,248.22,248.31,394348.0,248.31,248.39,248.22,248.31,394348.0
2025-01-13 09:30:00,246.34,246.4,246.12,246.38,253921.0,246.34,246.4,246.12,246.38,253921.0
2025-01-13 09:35:00,246.35,246.42,246.0,246.0,136857.0,246.35,246.42,246.0,246.0,136857.0
2025-01-13 09:40:00,246.01,246.2,245.84,246.16,120485.0,246.01,246.2,245.84,246.16,120485.0
2025-01-13 09:45:00,246.17,246.62,246.16,246.59,89555.0,246.17,246.62,246.16,246.59,89555.0
2025-01-13 09:50:00,246.6,246.79,246.58,246.74,183883.0,246.6,246.79,246.58,246.74,183883.0
2025-01-13 09:55:00,246.72,246.74,246.4,246.57,200496.0,246.72,246.74,246.4,246.57,200496.0
2025-01-13 10:00:00,246.57,246.66,246.35,246.36,217343.0,246.57,246.66,246.35,246.36,217343.0
2025-01-13 10:05:00,246.36,246.64,246.35,246.51,86404.0,246.36,246.64,246.35,246.51,86404.0
2025-01-13 10:10:00,246.5,246.51,246.17,246.32,118715.0,246.5,246.51,246.17,246.32,118715.0
2025-01-13 10:15:00,246.34,246.47,246.27,246.36,147742.0,246.34,246.47,246.27,246.36,147742.0
2025-01-13 10:20:00,246.34,246.37,245.98,246.07,103653.0,246.34,246.37,245.98,246.07,103653.0
2025-01-13 10:25:00,246.06,246.09,245.84,245.9,54405.0,246.06,246.09,245.84,245.9,54405.0
2025-01-13 10:30:00,245.92,246.14,245.88,246.1,44780.0,245.92,246.14,245.88,246.1,44780.0
2025-01-13 10:35:00,246.08,246.2,246.07,246.17,12615.0,246.08,246.2,246.07,246.17,12615.0
2025-01-13 10:40:00,246.17,246.21,246.02,246.05,30360.0,246.17,246.21,246.02,246.05,30360.0
2025-01-13 10:45:00,246.06,246.11,245.91,245.96,62104.0,246.06,246.11,245.91,245.96,62104.0
2025-01-13 10:50:00,245.96,246.0,245.83,245.83,55861.0,245.96,246.0,245.83,245.83,55861.0
2025-01-13 10:55:00,245.83,245.88,245.55,245.62,91524.0,245.83,245.88,245.55,245.62,91524.0
2025-01-13 11:00:00,245.6,245.76,245.52,245.75,57628.0,245.6,245.76,245.52,245.75,57628.0
2025-01-13 11:05:00,245.75,246.12,245.75,246.08,55066.0,245.75,246.12,245.75,246.08,55066.0
2025-01-13 11:10:00,246.09,246.18,245.97,246.01,52837.0,246.09,246.18,245.97,246.01,52837.0
2025-01-13 11:15:00,246.02,246.08,245.81,245.88,52458.0,246.02,246.08,245.81,245.88,52458.0
2025-01-13 11:20:00,245.83,246.0,245.75,245.98,58819.0,245.83,246.0,245.75,245.98,58819.0
2025-01-13 11:25:00,246.0,246.17,246.0,246.1,47614.0,246.0,246.17,246.0,246.1,47614.0
2025-01-13 11:30:00,246.1,246.2,246.02,246.12,21142.0,246.1,246.2,246.02,246.12,21142.0
2025-01-13 11:35:00,246.09,246.14,246.01,246.01,47928.0,246.09,246.14,246.01,246.01,47928.0
2025-01-13 11:40:00,246.0,246.07,245.9,245.91,22347.0,246.0,246.07,245.9,245.91,22347.0
2025-01-13 11:45:00,245.9,245.94,245.81,245.82,33081.0,245.9,245.94,245.81,245.82,33081.0
2025-01-13 11:50:00,245.8,245.83,245.77,245.78,32910.0,245.8,245.83,245.77,245.78,32910.0
2025-01-13 11:55:00,245.78,245.82,245.57,245.58,79646.0,245.78,245.82,245.57,245.58,79646.0
2025-01-13 12:00:00,245.59,245.61,245.48,245.49,77845.0,245.59,245.61,245.48,245.49,77845.0
2025-01-13 12:05:00,245.48,245.69,245.44,245.67,43467.0,245.48,245.69,245.44,245.67,43467.0
2025-01-13 12:10:00,245.66,245.69,245.58,245.67,31267.0,245.66,245.69,245.58,245.67,31267.0
2025-01-13 12:15:00,245.68,245.85,245.66,245.68,83611.0,245.68,245.85,245.66,245.68,83611.0
2025-01-13 12:20:00,245.66,245.66,245.56,245.56,71207.0,245.66,245.66,245.56,245.56,71207.0
2025-01-13 12:25:00,245.56,245.57,245.48,245.55,65347.0,245.56,245.57,245.48,245.55,65347.0
2025-01-13 12:30:00,245.55,245.62,245.5,245.5,89304.0,245.55,245.62,245.5,245.5,89304.0
2025-01-13 12:35:00,245.51,245.51,245.36,245.46,65710.0,245.51,245.51,245.36,245.46,65710.0
2025-01-13 12:40:00,245.45,245.54,245.41,245.48,83396.0,245.45,245.54,245.41,245.48,83396.0
2025-01-13 12:45:00,245.49,245.52,245.4,245.43,61550.0,245.49,245.52,245.4,245.43,61550.0
2025-01-13 12:50:00,245.43,245.47,245.39,245.46,36432.0,245.43,245.47,245.39,245.46,36432.0
2025-01-13 12:55:00,245.46,245.56,245.42,245.54,40036.0,245.46,245.56,245.42,245.54,40036.0
2025-01-13 13:00:00,245.53,245.63,245.44,245.56,132308.0,245.53,245.63,245.44,245.56,132308.0
2025-01-13 13:05:00,245.55,245.63,245.5,245.6,31778.0,245.55,245.63,245.5,245.6,31778.0
2025-01-13 13:10:00,245.59,245.68,245.58,245.63,30579.0,245.59,245.68,245.58,245.63,30579.0
2025-01-13 13:15:00,245.64,245.69,245.6,245.67,40855.0,245.64,245.69,245.6,245.67,40855.0
2025-01-13 13:20:00,245.66,245.69,245.5,245.5,57259.0,245.66,245.69,245.5,245.5,57259.0
2025-01-13 13:25:00,245.51,245.52,245.24,245.45,47969.0,245.51,245.52,245.24,245.45,47969.0
2025-01-13 13:30:00,245.45,245.63,245.45,245.61,22669.0,245.45,245.63,245.45,245.61,22669.0
2025-01-13 13:35:00,245.6,245.63,245.54,245.59,5531.0,245.6,245.63,245.54,245.59,5531.0
2025-01-13 13:40:00,245.58,245.64,245.54,245.54,13314.0,245.58,245.64,245.54,245.54,13314.0
2025-01-13 13:45:00,245.53,245.53,245.43,245.49,12389.0,245.53,245.53,245.43,245.49,12389.0
2025-01-13 13:50:00,245.49,245.49,245.41,245.42,9897.0,245.49,245.49,245.41,245.42,9897.0
2025-01-13 13:55:00,245.42,245.46,245.38,245.4,39694.0,245.42,245.46,245.38,245.4,39694.0
2025-01-13 14:00:00,245.4,245.41,245.15,245.25,88979.0,245.4,245.41,245.15,245.25,88979.0
2025-01-13 14:05:00,245.25,245.26,245.16,245.25,21939.0,245.25,245.26,245.16,245.25,21939.0
2025-01-13 14:10:00,245.24,245.27,245.18,245.24,46525.0,245.24,245.27,245.18,245.24,46525.0
2025-01-13 14:15:00,245.23,245.23,245.17,245.22,33788.0,245.23,245.23,245.17,245.22,33788.0
2025-01-13 14:20:00,245.23,245.33,245.23,245.27,30493.0,245.23,245.33,245.23,245.27,30493.0
2025-01-13 14:25:00,245.26,245.34,245.22,245.33,15406.0,245.26,245.34,245.22,245.33,15406.0
2025-01-13 14:30:00,245.34,245.36,245.3,245.31,12089.0,245.34,245.36,245.3,245.31,12089.0
2025-01-13 14:35:00,245.31,245.49,245.3,245.48,18170.0,245.31,245.49,245.3,245.48,18170.0
2025-01-13 14:40:00,245.49,245.53,245.42,245.44,19967.0,245.49,245.53,245.42,245.44,19967.0
2025-01-13 14:45:00,245.43,245.43,245.35,245.35,19290.0,245.43,245.43,245.35,245.35,19290.0
2025-01-13 14:50:00,245.34,245.39,245.28,245.34,12192.0,245.34,245.39,245.28,245.34,12192.0
2025-01-13 14:55:00,245.32,245.4,245.32,245.36,14618.0,245.32,245.4,245.32,245.36,14618.0
2025-01-13 15:00:00,245.35,245.41,245.35,245.37,16485.0,245.35,245.41,245.35,245.37,16485.0
2025-01-13 15:05:00,245.38,245.51,245.37,245.46,36850.0,245.38,245.51,245.37,245.46,36850.0
2025-01-13 15:10:00,245.45,245.49,245.39,245.48,12316.0,245.45,245.49,245.39,245.48,12316.0
2025-01-13 15:15:00,245.48,245.5,245.41,245.49,44798.0,245.48,245.5,245.41,245.49,44798.0
2025-01-13 15:20:00,245.49,245.5,245.4,245.43,12705.0,245.49,245.5,245.4,245.43,12705.0
2025-01-13 15:25:00,245.43,245.48,245.4,245.45,18954.0,245.43,245.48,245.4,245.45,18954.0
2025-01-13 15:30:00,245.45,245.59,245.41,245.57,20776.0,245.45,245.59,245.41,245.57,20776.0
2025-01-13 15:35:00,245.58,245.61,245.55,245.56,38277.0,245.58,245.61,245.55,245.56,38277.0
2025-01-13 15:40:00,245.56,245.58,245.5,245.56,30683.0,245.56,245.58,245.5,245.56,30683.0
2025-01-13 15:45:00,245.56,245.65,245.55,245.63,73226.0,245.56,245.65,245.55,245.63,73226.0
2025-01-13 15:50:00,245.64,245.71,245.63,245.67,75090.0,245.64,245.71,245.63,245.67,75090.0
2025-01-13 15:55:00,245.67,245.75,245.65,245.71,146005.0,245.67,245.75,245.65,245.71,146005.0
2025-01-14 09:30:00,245.62,245.81,245.55,245.78,80423.0,245.62,245.81,245.55,245.78,80423.0
2025-01-14 09:35:00,245.8,245.84,245.52,245.75,69317.0,245.8,245.84,245.52,245.75,69317.0
2025-01-14 09:40:00,245.77,245.84,245.55,245.77,127236.0,245.77,245.84,245.55,245.77,127236.0
2025-01-14 09:45:00,245.78,245.8,245.55,245.67,116116.0,245.78,245.8,245.55,245.67,116116.0
2025-01-14 09:50:00,245.68,245.93,245.56,245.92,71110.0,245.68,245.93,245.56,245.92,71110.0
2025-01-14 09:55:00,245.93,246.02,245.89,245.93,48076.0,245.93,246.02,245.89,245.93,48076.0
2025-01-14 10:00:00,245.93,246.29,245.93,246.27,115612.0,245.93,246.29,245.93,246.27,115612.0
2025-01-14 10:05:00,246.28,246.41,246.25,246.3,63429.0,246.28,246.41,246.25,246.3,63429.0
2025-01-14 10:10:00,246.28,246.5,246.17,246.46,71334.0,246.28,246.5,246.17,246.46,71334.0
2025-01-14 10:15:00,246.46,246.54,246.41,246.47,58771.0,246.46,246.54,246.41,246.47,58771.0
2025-01-14 10:20:00,246.47,246.67,246.43,246.62,38984.0,246.47,246.67,246.43,246.62,38984.0
2025-01-14 10:25:00,246.6,246.6,246.46,246.5,68859.0,246.6,246.6,246.46,246.5,68859.0
2025-01-14 10:30:00,246.52,246.64,246.5,246.52,22451.0,246.52,246.64,246.5,246.52,22451.0
2025-01-14 10:35:00,246.52,246.63,246.44,246.52,26155.0,246.52,246.63,246.44,246.52,26155.0
2025-01-14 10:40:00,246.54,246.63,246.47,246.58,36267.0,246.54,246.63,246.47,246.58,36267.0
2025-01-14 10:45:00,246.57,246.59,246.31,246.32,47197.0,246.57,246.59,246.31,246.32,47197.0
2025-01-14 10:50:00,246.32,246.55,246.25,246.54,34371.0,246.32,246.55,246.25,246.54,34371.0
2025-01-14 10:55:00,246.56,246.62,246.52,246.56,33992.0,246.56,246.62,246.52,246.56,33992.0
2025-01-14 11:00:00,246.56,246.67,246.51,246.57,36347.0,246.56,246.67,246.51,246.57,36347.0
2025-01-14 11:05:00,246.56,246.57,246.47,246.53,23491.0,246.56,246.57,246.47,246.53,23491.0
2025-01-14 11:10:00,246.52,246.69,246.45,246.67,28719.0,246.52,246.69,246.45,246.67,28719.0
2025-01-14 11:15:00,246.66,246.75,246.62,246.74,73468.0,246.66,246.75,246.62,246.74,73468.0
2025-01-14 11:20:00,246.75,246.77,246.54,246.55,27892.0,246.75,246.77,246.54,246.55,27892.0
2025-01-14 11:25:00,246.53,246.6,246.44,246.59,14184.0,246.53,246.6,246.44,246.59,14184.0
2025-01-14 11:30:00,246.59,246.59,246.41,246.49,14562.0,246.59,246.59,246.41,246.49,14562.0
2025-01-14 11:35:00,246.53,246.67,246.51,246.58,10900.0,246.53,246.67,246.51,246.58,10900.0
2025-01-14 11:40:00,246.59,246.64,246.51,246.6,21195.0,246.59,246.64,246.51,246.6,21195.0
2025-01-14 11:45:00,246.66,246.72,246.6,246.65,57727.0,246.66,246.72,246.6,246.65,57727.0
2025-01-14 11:50:00,246.64,246.79,246.63,246.66,22778.0,246.64,246.79,246.63,246.66,22778.0
2025-01-14 11:55:00,246.64,246.65,246.51,246.55,93426.0,246.64,246.65,246.51,246.55,93426.0
2025-01-14 12:00:00,246.54,246.57,246.41,246.44,59157.0,246.54,246.57,246.41,246.44,59157.0
2025-01-14 12:05:00,246.43,246.43,246.28,246.29,28125.0,246.43,246.43,246.28,246.29,28125.0
2025-01-14 12:10:00,246.3,246.31,246.25,246.3,40619.0,246.3,246.31,246.25,246.3,40619.0
2025-01-14 12:15:00,246.31,246.35,246.27,246.27,18260.0,246.31,246.35,246.27,246.27,18260.0
2025-01-14 12:20:00,246.28,246.29,246.21,246.29,18830.0,246.28,246.29,246.21,246.29,18830.0
2025-01-14 12:25:00,246.29,246.46,246.28,246.45,21510.0,246.29,246.46,246.28,246.45,21510.0
2025-01-14 12:30:00,246.45,246.56,246.44,246.53,7615.0,246.45,246.56,246.44,246.53,7615.0
2025-01-14 12:35:00,246.53,246.58,246.49,246.54,15759.0,246.53,246.58,246.49,246.54,15759.0
2025-01-14 12:40:00,246.53,246.53,246.39,246.39,7180.0,246.53,246.53,246.39,246.39,7180.0
2025-01-14 12:45:00,246.37,246.39,246.35,246.38,4441.0,246.37,246.39,246.35,246.38,4441.0
2025-01-14 12:50:00,246.39,246.44,246.28,246.32,19693.0,246.39,246.44,246.28,246.32,19693.0
2025-01-14 12:55:00,246.28,246.36,246.27,246.33,23942.0,246.28,246.36,246.27,246.33,23942.0
2025-01-14 13:00:00,246.31,246.34,246.25,246.25,18942.0,246.31,246.34,246.25,246.25,18942.0
2025-01-14 13:05:00,246.22,246.25,246.13,246.14,25071.0,246.22,246.25,246.13,246.14,25071.0
2025-01-14 13:10:00,246.14,246.18,246.13,246.14,17087.0,246.14,246.18,246.13,246.14,17087.0
2025-01-14 13:15:00,246.12,246.23,246.11,246.23,30467.0,246.12,246.23,246.11,246.23,30467.0
2025-01-14 13:20:00,246.22,246.22,246.11,246.22,31041.0,246.22,246.22,246.11,246.22,31041.0
2025-01-14 13:25:00,246.21,246.37,246.21,246.34,20636.0,246.21,246.37,246.21,246.34,20636.0
2025-01-14 13:30:00,246.35,246.43,246.35,246.38,8071.0,246.35,246.43,246.35,246.38,8071.0
2025-01-14 13:35:00,246.39,246.56,246.38,246.56,7885.0,246.39,246.56,246.38,246.56,7885.0
2025-01-14 13:40:00,246.54,246.59,246.52,246.56,24145.0,246.54,246.59,246.52,246.56,24145.0
2025-01-14 13:45:00,246.55,246.56,246.49,246.56,20228.0,246.55,246.56,246.49,246.56,20228.0
2025-01-14 13:50:00,246.56,246.6,246.52,246.6,14054.0,246.56,246.6,246.52,246.6,14054.0
2025-01-14 13:55:00,246.61,246.66,246.59,246.64,45146.0,246.61,246.66,246.59,246.64,45146.0
2025-01-14 14:00:00,246.66,246.71,246.61,246.68,17499.0,246.66,246.71,246.61,246.68,17499.0
2025-01-14 14:05:00,246.69,246.71,246.6,246.63,21969.0,246.69,246.71,246.6,246.63,21969.0
2025-01-14 14:10:00,246.64,246.78,246.63,246.77,18982.0,246.64,246.78,246.63,246.77,18982.0
2025-01-14 14:15:00,246.76,246.79,246.65,246.75,85187.0,246.76,246.79,246.65,246.75,85187.0
2025-01-14 14:20:00,246.75,246.79,246.73,246.75,19435.0,246.75,246.79,246.73,246.75,19435.0
2025-01-14 14:25:00,246.74,246.75,246.65,246.72,25346.0,246.74,246.75,246.65,246.72,25346.0
2025-01-14 14:30:00,246.7,246.83,246.67,246.83,36703.0,246.7,246.83,246.67,246.83,36703.0
2025-01-14 14:35:00,246.84,246.99,246.83,246.97,40885.0,246.84,246.99,246.83,246.97,40885.0
2025-01-14 14:40:00,246.96,246.97,246.89,246.91,24078.0,246.96,246.97,246.89,246.91,24078.0
2025-01-14 14:45:00,246.91,246.97,246.9,246.92,21044.0,246.91,246.97,246.9,246.92,21044.0
2025-01-14 14:50:00,246.94,246.94,246.72,246.72,21244.0,246.94,246.94,246.72,246.72,21244.0
2025-01-14 14:55:00,246.75,246.82,246.74,246.81,16546.0,246.75,246.82,246.74,246.81,16546.0
2025-01-14 15:00:00,246.84,246.85,246.73,246.73,23110.0,246.84,246.85,246.73,246.73,23110.0
2025-01-14 15:05:00,246.74,246.77,246.7,246.73,16172.0,246.74,246.77,246.7,246.73,16172.0
2025-01-14 15:10:00,246.74,246.74,246.61,246.67,16901.0,246.74,246.74,246.61,246.67,16901.0
2025-01-14 15:15:00,246.69,246.75,246.59,246.6,213751.0,246.69,246.75,246.59,246.6,213751.0
2025-01-14 15:20:00,246.59,246.64,246.57,246.63,77716.0,246.59,246.64,246.57,246.63,77716.0
2025-01-14 15:25:00,246.65,246.81,246.62,246.8,30964.0,246.65,246.81,246.62,246.8,30964.0
2025-01-14 15:30:00,246.81,246.83,246.75,246.79,26364.0,246.81,246.83,246.75,246.79,26364.0
2025-01-14 15:35:00,246.81,246.83,246.74,246.76,30816.0,246.81,246.83,246.74,246.76,30816.0
2025-01-14 15:40:00,246.75,246.81,246.69,246.76,198954.0,246.75,246.81,246.69,246.76,198954.0
2025-01-14 15:45:00,246.76,246.81,246.75,246.79,43061.0,246.76,246.81,246.75,246.79,43061.0
2025-01-14 15:50:00,246.79,246.89,246.79,246.88,99462.0,246.79,246.89,246.79,246.88,99462.0
2025-01-14 15:55:00,246.86,247.04,246.86,247.02,325761.0,246.86,247.04,246.86,247.02,325761.0
2025-01-15 09:30:00,248.21,248.32,247.52,247.54,124173.0,248.21,248.32,247.52,247.54,124173.0
2025-01-15 09:35:00,247.5,247.65,247.11,247.57,130028.0,247.5,247.65,247.11,247.57,130028.0
2025-01-15 09:40:00,247.56,247.76,247.45,247.45,60053.0,247.56,247.76,247.45,247.45,60053.0
2025-01-15 09:45:00,247.46,247.61,247.24,247.55,59660.0,247.46,247.61,247.24,247.55,59660.0
2025-01-15 09:50:00,247.57,247.71,247.53,247.67,57371.0,247.57,247.71,247.53,247.67,57371.0
2025-01-15 09:55:00,247.64,247.71,247.51,247.52,46819.0,247.64,247.71,247.51,247.52,46819.0
2025-01-15 10:00:00,247.51,247.51,247.01,247.07,147392.0,247.51,247.51,247.01,247.07,147392.0
2025-01-15 10:05:00,247.06,247.38,247.06,247.33,66647.0,247.06,247.38,247.06,247.33,66647.0
2025-01-15 10:10:00,247.33,247.47,247.09,247.21,96533.0,247.33,247.47,247.09,247.21,96533.0
2025-01-15 10:15:00,247.22,247.42,247.16,247.26,91299.0,247.22,247.42,247.16,247.26,91299.0
2025-01-15 10:20:00,247.27,247.6,247.22,247.51,71329.0,247.27,247.6,247.22,247.51,71329.0
2025-01-15 10:25:00,247.53,247.63,247.42,247.48,34435.0,247.53,247.63,247.42,247.48,34435.0
2025-01-15 10:30:00,247.37,247.57,247.34,247.54,24083.0,247.37,247.57,247.34,247.54,24083.0
2025-01-15 10:35:00,247.5,247.53,247.27,247.33,15990.0,247.5,247.53,247.27,247.33,15990.0
2025-01-15 10:40:00,247.34,247.44,247.25,247.31,13128.0,247.34,247.44,247.25,247.31,13128.0
2025-01-15 10:45:00,247.26,247.39,247.22,247.35,19283.0,247.26,247.39,247.22,247.35,19283.0
2025-01-15 10:50:00,247.34,247.35,247.14,247.16,48229.0,247.34,247.35,247.14,247.16,48229.0
2025-01-15 10:55:00,247.17,247.26,247.15,247.18,19392.0,247.17,247.26,247.15,247.18,19392.0
2025-01-15 11:00:00,247.21,247.35,247.06,247.34,57263.0,247.21,247.35,247.06,247.34,57263.0
2025-01-15 11:05:00,247.36,247.37,247.19,247.19,158031.0,247.36,247.37,247.19,247.19,158031.0
2025-01-15 11:10:00,247.22,247.54,247.16,247.53,127804.0,247.22,247.54,247.16,247.53,127804.0
2025-01-15 11:15:00,247.53,247.65,247.51,247.62,48464.0,247.53,247.65,247.51,247.62,48464.0
2025-01-15 11:20:00,247.62,247.79,247.61,247.67,27516.0,247.62,247.79,247.61,247.67,27516.0
2025-01-15 11:25:00,247.66,247.67,247.51,247.59,45721.0,247.66,247.67,247.51,247.59,45721.0
2025-01-15 11:30:00,247.62,247.63,247.49,247.51,40286.0,247.62,247.63,247.49,247.51,40286.0
2025-01-15 11:35:00,247.54,247.88,247.54,247.86,17246.0,247.54,247.88,247.54,247.86,17246.0
2025-01-15 11:40:00,247.87,247.95,247.74,247.92,15276.0,247.87,247.95,247.74,247.92,15276.0
2025-01-15 11:45:00,247.95,248.12,247.89,248.07,33252.0,247.95,248.12,247.89,248.07,33252.0
2025-01-15 11:50:00,248.09,248.23,248.05,248.14,50639.0,248.09,248.23,248.05,248.14,50639.0
2025-01-15 11:55:00,248.15,248.28,248.1,248.2,19878.0,248.15,248.28,248.1,248.2,19878.0
2025-01-15 12:00:00,248.23,248.34,248.23,248.3,44046.0,248.23,248.34,248.23,248.3,44046.0
2025-01-15 12:05:00,248.31,248.52,248.31,248.44,32861.0,248.31,248.52,248.31,248.44,32861.0
2025-01-15 12:10:00,248.48,248.52,248.36,248.38,37448.0,248.48,248.52,248.36,248.38,37448.0
2025-01-15 12:15:00,248.34,248.39,248.22,248.22,80779.0,248.34,248.39,248.22,248.22,80779.0
2025-01-15 12:20:00,248.22,248.31,248.11,248.12,30847.0,248.22,248.31,248.11,248.12,30847.0
2025-01-15 12:25:00,248.12,248.36,248.11,248.33,20669.0,248.12,248.36,248.11,248.33,20669.0
2025-01-15 12:30:00,248.34,248.46,248.29,248.45,22749.0,248.34,248.46,248.29,248.45,22749.0
2025-01-15 12:35:00,248.48,248.53,248.34,248.35,26560.0,248.48,248.53,248.34,248.35,26560.0
2025-01-15 12:40:00,248.35,248.52,248.33,248.52,20103.0,248.35,248.52,248.33,248.52,20103.0
2025-01-15 12:45:00,248.53,248.53,248.43,248.52,18688.0,248.53,248.53,248.43,248.52,18688.0
2025-01-15 12:50:00,248.51,248.53,248.42,248.51,25485.0,248.51,248.53,248.42,248.51,25485.0
2025-01-15 12:55:00,248.52,248.53,248.44,248.47,37543.0,248.52,248.53,248.44,248.47,37543.0
2025-01-15 13:00:00,248.5,248.54,248.46,248.49,23467.0,248.5,248.54,248.46,248.49,23467.0
2025-01-15 13:05:00,248.5,248.6,248.47,248.55,13372.0,248.5,248.6,248.47,248.55,13372.0
2025-01-15 13:10:00,248.55,248.68,248.54,248.58,23686.0,248.55,248.68,248.54,248.58,23686.0
2025-01-15 13:15:00,248.56,248.65,248.51,248.64,31095.0,248.56,248.65,248.51,248.64,31095.0
2025-01-15 13:20:00,248.64,248.7,248.6,248.61,82723.0,248.64,248.7,248.6,248.61,82723.0
2025-01-15 13:25:00,248.61,248.72,248.56,248.64,59723.0,248.61,248.72,248.56,248.64,59723.0
2025-01-15 13:30:00,248.61,248.73,248.59,248.69,108514.0,248.61,248.73,248.59,248.69,108514.0
2025-01-15 13:35:00,248.7,248.7,248.43,248.49,57340.0,248.7,248.7,248.43,248.49,57340.0
2025-01-15 13:40:00,248.49,248.5,248.39,248.4,45396.0,248.49,248.5,248.39,248.4,45396.0
2025-01-15 13:45:00,248.42,248.49,248.37,248.48,16882.0,248.42,248.49,248.37,248.48,16882.0
2025-01-15 13:50:00,248.49,248.58,248.47,248.54,27040.0,248.49,248.58,248.47,248.54,27040.0
2025-01-15 13:55:00,248.53,248.67,248.52,248.64,23966.0,248.53,248.67,248.52,248.64,23966.0
2025-01-15 14:00:00,248.64,248.72,248.64,248.66,50199.0,248.64,248.72,248.64,248.66,50199.0
2025-01-15 14:05:00,248.66,248.69,248.54,248.55,44755.0,248.66,248.69,248.54,248.55,44755.0
2025-01-15 14:10:00,248.54,248.63,248.5,248.63,51750.0,248.54,248.63,248.5,248.63,51750.0
2025-01-15 14:15:00,248.61,248.65,248.53,248.62,37052.0,248.61,248.65,248.53,248.62,37052.0
2025-01-15 14:20:00,248.62,248.67,248.58,248.59,29517.0,248.62,248.67,248.58,248.59,29517.0
2025-01-15 14:25:00,248.59,248.66,248.56,248.62,59680.0,248.59,248.66,248.56,248.62,59680.0
2025-01-15 14:30:00,248.62,248.62,248.53,248.6,19133.0,248.62,248.62,248.53,248.6,19133.0
2025-01-15 14:35:00,248.59,248.68,248.58,248.64,13611.0,248.59,248.68,248.58,248.64,13611.0
2025-01-15 14:40:00,248.64,248.72,248.63,248.64,31635.0,248.64,248.72,248.63,248.64,31635.0
2025-01-15 14:45:00,248.63,248.7,248.6,248.7,30330.0,248.63,248.7,248.6,248.7,30330.0
2025-01-15 14:50:00,248.7,248.7,248.63,248.67,38660.0,248.7,248.7,248.63,248.67,38660.0
2025-01-15 14:55:00,248.66,248.7,248.62,248.63,16424.0,248.66,248.7,248.62,248.63,16424.0
2025-01-15 15:00:00,248.62,248.65,248.56,248.64,17269.0,248.62,248.65,248.56,248.64,17269.0
2025-01-15 15:05:00,248.66,248.77,248.65,248.71,25235.0,248.66,248.77,248.65,248.71,25235.0
2025-01-15 15:10:00,248.72,248.79,248.72,248.79,13598.0,248.72,248.79,248.72,248.79,13598.0
2025-01-15 15:15:00,248.8,248.8,248.74,248.75,22132.0,248.8,248.8,248.74,248.75,22132.0
2025-01-15 15:20:00,248.75,248.77,248.74,248.74,17337.0,248.75,248.77,248.74,248.74,17337.0
2025-01-15 15:25:00,248.75,248.77,248.72,248.76,47828.0,248.75,248.77,248.72,248.76,47828.0
2025-01-15 15:30:00,248.76,248.77,248.7,248.73,29344.0,248.76,248.77,248.7,248.73,29344.0
2025-01-15 15:35:00,248.73,248.76,248.68,248.71,50643.0,248.73,248.76,248.68,248.71,50643.0
2025-01-15 15:40:00,248.71,248.8,248.66,248.79,98009.0,248.71,248.8,248.66,248.79,98009.0
2025-01-15 15:45:00,248.8,248.82,248.7,248.73,85797.0,248.8,248.82,248.7,248.73,85797.0
2025-01-15 15:50:00,248.72,248.84,248.71,248.83,107462.0,248.72,248.84,248.71,248.83,107462.0
2025-01-15 15:55:00,248.83,248.9,248.79,248.87,304575.0,248.83,248.9,248.79,248.87,304575.0
2025-01-16 09:30:00,250.6,250.68,250.31,250.65,234139.0,250.6,250.68,250.31,250.65,234139.0
2025-01-16 09:35:00,250.64,250.77,250.27,250.56,103325.0,250.64,250.77,250.27,250.56,103325.0
2025-01-16 09:40:00,250.55,250.76,250.51,250.65,87614.0,250.55,250.76,250.51,250.65,87614.0
2025-01-16 09:45:00,250.68,250.81,250.58,250.7,117257.0,250.68,250.81,250.58,250.7,117257.0
2025-01-16 09:50:00,250.71,250.81,250.59,250.79,111843.0,250.71,250.81,250.59,250.79,111843.0
2025-01-16 09:55:00,250.79,250.89,250.75,250.82,187686.0,250.79,250.89,250.75,250.82,187686.0
2025-01-16 10:00:00,250.82,250.82,250.61,250.77,124204.0,250.82,250.82,250.61,250.77,124204.0
2025-01-16 10:05:00,250.78,250.93,250.45,250.72,139403.0,250.78,250.93,250.45,250.72,139403.0
2025-01-16 10:10:00,250.73,250.83,250.28,250.29,129102.0,250.73,250.83,250.28,250.29,129102.0
2025-01-16 10:15:00,250.31,250.68,250.28,250.68,222525.0,250.31,250.68,250.28,250.68,222525.0
2025-01-16 10:20:00,250.67,250.75,250.48,250.72,89962.0,250.67,250.75,250.48,250.72,89962.0
2025-01-16 10:25:00,250.71,250.89,250.71,250.77,202999.0,250.71,250.89,250.71,250.77,202999.0
2025-01-16 10:30:00,250.77,250.91,250.73,250.9,102309.0,250.77,250.91,250.73,250.9,102309.0
2025-01-16 10:35:00,250.89,250.93,250.62,250.65,109157.0,250.89,250.93,250.62,250.65,109157.0
2025-01-16 10:40:00,250.65,250.68,250.53,250.55,35953.0,250.65,250.68,250.53,250.55,35953.0
2025-01-16 10:45:00,250.53,250.53,250.27,250.3,69678.0,250.53,250.53,250.27,250.3,69678.0
2025-01-16 10:50:00,250.35,250.44,250.28,250.34,42896.0,250.35,250.44,250.28,250.34,42896.0
2025-01-16 10:55:00,250.35,250.66,250.35,250.66,82379.0,250.35,250.66,250.35,250.66,82379.0
2025-01-16 11:00:00,250.68,250.81,250.66,250.8,82879.0,250.68,250.81,250.66,250.8,82879.0
2025-01-16 11:05:00,250.78,250.8,250.66,250.79,58799.0,250.78,250.8,250.66,250.79,58799.0
2025-01-16 11:10:00,250.79,250.96,250.73,250.8,138860.0,250.79,250.96,250.73,250.8,138860.0
2025-01-16 11:15:00,250.8,250.96,250.79,250.93,65313.0,250.8,250.96,250.79,250.93,65313.0
2025-01-16 11:20:00,250.9,250.94,250.74,250.76,70414.0,250.9,250.94,250.74,250.76,70414.0
2025-01-16 11:25:00,250.75,250.91,250.73,250.79,60244.0,250.75,250.91,250.73,250.79,60244.0
2025-01-16 11:30:00,250.8,250.99,250.72,250.93,103879.0,250.8,250.99,250.72,250.93,103879.0
2025-01-16 11:35:00,250.95,251.07,250.77,250.8,194031.0,250.95,251.07,250.77,250.8,194031.0
2025-01-16 11:40:00,250.81,250.93,250.79,250.93,93833.0,250.81,250.93,250.79,250.93,93833.0
2025-01-16 11:45:00,250.92,250.99,250.84,250.98,62612.0,250.92,250.99,250.84,250.98,62612.0
2025-01-16 11:50:00,250.99,251.17,250.97,251.16,56941.0,250.99,251.17,250.97,251.16,56941.0
2025-01-16 11:55:00,251.17,251.17,250.97,250.97,55599.0,251.17,251.17,250.97,250.97,55599.0
2025-01-16 12:00:00,250.98,251.14,250.9,251.13,60416.0,250.98,251.14,250.9,251.13,60416.0
2025-01-16 12:05:00,251.13,251.19,251.08,251.1,61638.0,251.13,251.19,251.08,251.1,61638.0
2025-01-16 12:10:00,251.08,251.17,251.05,251.12,41746.0,251.08,251.17,251.05,251.12,41746.0
2025-01-16 12:15:00,251.12,251.2,251.02,251.14,79198.0,251.12,251.2,251.02,251.14,79198.0
2025-01-16 12:20:00,251.15,251.18,251.04,251.16,43158.0,251.15,251.18,251.04,251.16,43158.0
2025-01-16 12:25:00,251.18,251.25,251.12,251.13,54990.0,251.18,251.25,251.12,251.13,54990.0
2025-01-16 12:30:00,251.14,251.24,251.14,251.23,51792.0,251.14,251.24,251.14,251.23,51792.0
2025-01-16 12:35:00,251.23,251.39,251.21,251.35,101588.0,251.23,251.39,251.21,251.35,101588.0
2025-01-16 12:40:00,251.34,251.39,251.25,251.28,42100.0,251.34,251.39,251.25,251.28,42100.0
2025-01-16 12:45:00,251.29,251.29,251.11,251.25,30108.0,251.29,251.29,251.11,251.25,30108.0
2025-01-16 12:50:00,251.25,251.25,251.06,251.08,44112.0,251.25,251.25,251.06,251.08,44112.0
2025-01-16 12:55:00,251.08,251.18,251.06,251.1,53460.0,251.08,251.18,251.06,251.1,53460.0
2025-01-16 13:00:00,251.1,251.15,251.03,251.14,115075.0,251.1,251.15,251.03,251.14,115075.0
2025-01-16 13:05:00,251.14,251.23,251.13,251.19,28803.0,251.14,251.23,251.13,251.19,28803.0
2025-01-16 13:10:00,251.2,251.2,251.01,251.01,51188.0,251.2,251.2,251.01,251.01,51188.0
2025-01-16 13:15:00,251.02,251.02,250.89,250.96,30618.0,251.02,251.02,250.89,250.96,30618.0
2025-01-16 13:20:00,250.96,250.99,250.82,250.88,64496.0,250.96,250.99,250.82,250.88,64496.0
2025-01-16 13:25:00,250.87,250.9,250.68,250.72,103098.0,250.87,250.9,250.68,250.72,103098.0
2025-01-16 13:30:00,250.73,250.78,250.67,250.7,58097.0,250.73,250.78,250.67,250.7,58097.0
2025-01-16 13:35:00,250.7,250.81,250.66,250.67,38409.0,250.7,250.81,250.66,250.67,38409.0
2025-01-16 13:40:00,250.66,250.7,250.53,250.59,43495.0,250.66,250.7,250.53,250.59,43495.0
2025-01-16 13:45:00,250.6,250.64,250.51,250.6,45079.0,250.6,250.64,250.51,250.6,45079.0
2025-01-16 13:50:00,250.61,250.71,250.54,250.58,39217.0,250.61,250.71,250.54,250.58,39217.0
2025-01-16 13:55:00,250.57,250.57,250.44,250.5,73142.0,250.57,250.57,250.44,250.5,73142.0
2025-01-16 14:00:00,250.5,250.67,250.49,250.65,59824.0,250.5,250.67,250.49,250.65,59824.0
2025-01-16 14:05:00,250.66,250.68,250.52,250.53,38272.0,250.66,250.68,250.52,250.53,38272.0
2025-01-16 14:10:00,250.54,250.58,250.51,250.52,51125.0,250.54,250.58,250.51,250.52,51125.0
2025-01-16 14:15:00,250.54,250.61,250.51,250.54,40275.0,250.54,250.61,250.51,250.54,40275.0
2025-01-16 14:20:00,250.53,250.68,250.48,250.49,47013.0,250.53,250.68,250.48,250.49,47013.0
2025-01-16 14:25:00,250.48,250.62,250.48,250.53,18760.0,250.48,250.62,250.48,250.53,18760.0
2025-01-16 14:30:00,250.55,250.59,250.51,250.53,15826.0,250.55,250.59,250.51,250.53,15826.0
2025-01-16 14:35:00,250.53,250.58,250.51,250.53,18927.0,250.53,250.58,250.51,250.53,18927.0
2025-01-16 14:40:00,250.53,250.56,250.46,250.47,55632.0,250.53,250.56,250.46,250.47,55632.0
2025-01-16 14:45:00,250.47,250.52,250.45,250.47,40319.0,250.47,250.52,250.45,250.47,40319.0
2025-01-16 14:50:00,250.47,250.53,250.45,250.5,36082.0,250.47,250.53,250.45,250.5,36082.0
2025-01-16 14:55:00,250.5,250.55,250.48,250.51,26771.0,250.5,250.55,250.48,250.51,26771.0
2025-01-16 15:00:00,250.51,250.55,250.44,250.46,84236.0,250.51,250.55,250.44,250.46,84236.0
2025-01-16 15:05:00,250.45,250.51,250.44,250.47,32994.0,250.45,250.51,250.44,250.47,32994.0
2025-01-16 15:10:00,250.46,250.53,250.44,250.47,94901.0,250.46,250.53,250.44,250.47,94901.0
2025-01-16 15:15:00,250.47,250.6,250.46,250.53,31869.0,250.47,250.6,250.46,250.53,31869.0
2025-01-16 15:20:00,250.52,250.65,250.52,250.59,57672.0,250.52,250.65,250.52,250.59,57672.0
2025-01-16 15:25:00,250.59,250.61,250.53,250.56,40690.0,250.59,250.61,250.53,250.56,40690.0
2025-01-16 15:30:00,250.55,250.65,250.49,250.64,55970.0,250.55,250.65,250.49,250.64,55970.0
2025-01-16 15:35:00,250.65,250.65,250.59,250.61,91296.0,250.65,250.65,250.59,250.61,91296.0
2025-01-16 15:40:00,250.61,250.65,250.55,250.6,84675.0,250.61,250.65,250.55,250.6,84675.0
2025-01-16 15:45:00,250.6,250.65,250.6,250.62,121186.0,250.6,250.65,250.6,250.62,121186.0
2025-01-16 15:50:00,250.62,250.69,250.56,250.56,173588.0,250.62,250.69,250.56,250.56,173588.0
2025-01-16 15:55:00,250.56,250.6,250.52,250.58,250743.0,250.56,250.6,250.52,250.58,250743.0
2025-01-17 09:30:00,249.7,249.83,249.46,249.82,117064.0,249.7,249.83,249.46,249.82,117064.0
2025-01-17 09:35:00,249.82,249.99,249.78,249.82,77983.0,249.82,249.99,249.78,249.82,77983.0
2025-01-17 09:40:00,249.78,250.16,249.75,250.12,109360.0,249.78,250.16,249.75,250.12,109360.0
2025-01-17 09:45:00,250.13,250.3,250.03,250.28,46069.0,250.13,250.3,250.03,250.28,46069.0
2025-01-17 09:50:00,250.3,250.33,250.19,250.27,62637.0,250.3,250.33,250.19,250.27,62637.0
2025-01-17 09:55:00,250.26,250.34,250.21,250.28,35799.0,250.26,250.34,250.21,250.28,35799.0
2025-01-17 10:00:00,250.24,250.56,250.22,250.49,63908.0,250.24,250.56,250.22,250.49,63908.0
2025-01-17 10:05:00,250.48,250.59,250.39,250.49,44941.0,250.48,250.59,250.39,250.49,44941.0
2025-01-17 10:10:00,250.47,250.52,250.27,250.33,53787.0,250.47,250.52,250.27,250.33,53787.0
2025-01-17 10:15:00,250.34,250.34,250.09,250.26,116961.0,250.34,250.34,250.09,250.26,116961.0
2025-01-17 10:20:00,250.27,250.41,250.2,250.32,34706.0,250.27,250.41,250.2,250.32,34706.0
2025-01-17 10:25:00,250.32,250.43,250.29,250.37,25799.0,250.32,250.43,250.29,250.37,25799.0
2025-01-17 10:30:00,250.38,250.4,250.28,250.35,47692.0,250.38,250.4,250.28,250.35,47692.0
2025-01-17 10:35:00,250.35,250.4,250.23,250.34,27775.0,250.35,250.4,250.23,250.34,27775.0
2025-01-17 10:40:00,250.37,250.41,250.3,250.34,22551.0,250.37,250.41,250.3,250.34,22551.0
2025-01-17 10:45:00,250.33,250.51,250.29,250.5,35372.0,250.33,250.51,250.29,250.5,35372.0
2025-01-17 10:50:00,250.5,250.55,250.43,250.53,66654.0,250.5,250.55,250.43,250.53,66654.0
2025-01-17 10:55:00,250.52,250.58,250.42,250.49,47011.0,250.52,250.58,250.42,250.49,47011.0
2025-01-17 11:00:00,250.5,250.69,250.42,250.68,173455.0,250.5,250.69,250.42,250.68,173455.0
2025-01-17 11:05:00,250.65,250.65,250.49,250.51,27251.0,250.65,250.65,250.49,250.51,27251.0
2025-01-17 11:10:00,250.5,250.75,250.45,250.74,50130.0,250.5,250.75,250.45,250.74,50130.0
2025-01-17 11:15:00,250.75,250.75,250.64,250.7,61824.0,250.75,250.75,250.64,250.7,61824.0
2025-01-17 11:20:00,250.7,250.76,250.67,250.69,146714.0,250.7,250.76,250.67,250.69,146714.0
2025-01-17 11:25:00,250.68,250.69,250.53,250.55,137430.0,250.68,250.69,250.53,250.55,137430.0
2025-01-17 11:30:00,250.59,250.69,250.55,250.67,91752.0,250.59,250.69,250.55,250.67,91752.0
2025-01-17 11:35:00,250.67,250.71,250.58,250.65,79579.0,250.67,250.71,250.58,250.65,79579.0
2025-01-17 11:40:00,250.62,250.76,250.62,250.76,104515.0,250.62,250.76,250.62,250.76,104515.0
2025-01-17 11:45:00,250.76,250.8,250.7,250.73,89860.0,250.76,250.8,250.7,250.73,89860.0
2025-01-17 11:50:00,250.74,250.81,250.63,250.65,69721.0,250.74,250.81,250.63,250.65,69721.0
2025-01-17 11:55:00,250.65,250.73,250.52,250.67,26458.0,250.65,250.73,250.52,250.67,26458.0
2025-01-17 12:00:00,250.69,250.69,250.47,250.51,39587.0,250.69,250.69,250.47,250.51,39587.0
2025-01-17 12:05:00,250.5,250.51,250.22,250.3,54949.0,250.5,250.51,250.22,250.3,54949.0
2025-01-17 12:10:00,250.3,250.37,250.25,250.32,66525.0,250.3,250.37,250.25,250.32,66525.0
2025-01-17 12:15:00,250.3,250.33,250.18,250.24,91886.0,250.3,250.33,250.18,250.24,91886.0
2025-01-17 12:20:00,250.25,250.31,250.16,250.23,98438.0,250.25,250.31,250.16,250.23,98438.0
2025-01-17 12:25:00,250.22,250.28,250.18,250.25,31929.0,250.22,250.28,250.18,250.25,31929.0
2025-01-17 12:30:00,250.26,250.32,250.25,250.29,44213.0,250.26,250.32,250.25,250.29,44213.0
2025-01-17 12:35:00,250.3,250.34,250.24,250.32,48836.0,250.3,250.34,250.24,250.32,48836.0
2025-01-17 12:40:00,250.31,250.38,250.26,250.37,66901.0,250.31,250.38,250.26,250.37,66901.0
2025-01-17 12:45:00,250.37,250.38,250.28,250.32,29199.0,250.37,250.38,250.28,250.32,29199.0
2025-01-17 12:50:00,250.34,250.45,250.29,250.43,69082.0,250.34,250.45,250.29,250.43,69082.0
2025-01-17 12:55:00,250.43,250.45,250.35,250.35,44006.0,250.43,250.45,250.35,250.35,44006.0
2025-01-17 13:00:00,250.35,250.43,250.3,250.43,40055.0,250.35,250.43,250.3,250.43,40055.0
2025-01-17 13:05:00,250.43,250.43,250.26,250.29,109167.0,250.43,250.43,250.26,250.29,109167.0
2025-01-17 13:10:00,250.3,250.37,250.28,250.36,61247.0,250.3,250.37,250.28,250.36,61247.0
2025-01-17 13:15:00,250.36,250.36,250.26,250.26,146831.0,250.36,250.36,250.26,250.26,146831.0
2025-01-17 13:20:00,250.26,250.26,250.06,250.08,95035.0,250.26,250.26,250.06,250.08,95035.0
2025-01-17 13:25:00,250.06,250.09,249.94,249.95,89407.0,250.06,250.09,249.94,249.95,89407.0
2025-01-17 13:30:00,249.95,250.03,249.87,249.91,89218.0,249.95,250.03,249.87,249.91,89218.0
2025-01-17 13:35:00,249.91,249.97,249.89,249.91,25855.0,249.91,249.97,249.89,249.91,25855.0
2025-01-17 13:40:00,249.89,249.97,249.87,249.91,24257.0,249.89,249.97,249.87,249.91,24257.0
2025-01-17 13:45:00,249.89,249.93,249.83,249.85,25322.0,249.89,249.93,249.83,249.85,25322.0
2025-01-17 13:50:00,249.86,249.86,249.77,249.83,72501.0,249.86,249.86,249.77,249.83,72501.0
2025-01-17 13:55:00,249.84,249.87,249.67,249.68,86736.0,249.84,249.87,249.67,249.68,86736.0
2025-01-17 14:00:00,249.68,249.73,249.57,249.72,121027.0,249.68,249.73,249.57,249.72,121027.0
2025-01-17 14:05:00,249.69,249.75,249.63,249.74,74851.0,249.69,249.75,249.63,249.74,74851.0
2025-01-17 14:10:00,249.73,249.8,249.71,249.72,65975.0,249.73,249.8,249.71,249.72,65975.0
2025-01-17 14:15:00,249.72,249.84,249.7,249.77,76801.0,249.72,249.84,249.7,249.77,76801.0
2025-01-17 14:20:00,249.78,249.81,249.73,249.79,25625.0,249.78,249.81,249.73,249.79,25625.0
2025-01-17 14:25:00,249.79,249.81,249.75,249.8,30136.0,249.79,249.81,249.75,249.8,30136.0
2025-01-17 14:30:00,249.79,249.79,249.71,249.74,18248.0,249.79,249.79,249.71,249.74,18248.0
2025-01-17 14:35:00,249.75,249.79,249.73,249.79,21808.0,249.75,249.79,249.73,249.79,21808.0
2025-01-17 14:40:00,249.79,249.8,249.71,249.76,12524.0,249.79,249.8,249.71,249.76,12524.0
2025-01-17 14:45:00,249.75,249.76,249.66,249.68,19290.0,249.75,249.76,249.66,249.68,19290.0
2025-01-17 14:50:00,249.68,249.68,249.47,249.47,104799.0,249.68,249.68,249.47,249.47,104799.0
2025-01-17 14:55:00,249.47,249.49,249.43,249.47,28111.0,249.47,249.49,249.43,249.47,28111.0
2025-01-17 15:00:00,249.47,249.48,249.15,249.19,149990.0,249.47,249.48,249.15,249.19,149990.0
2025-01-17 15:05:00,249.21,249.34,249.2,249.23,63437.0,249.21,249.34,249.2,249.23,63437.0
2025-01-17 15:10:00,249.23,249.36,249.23,249.36,40927.0,249.23,249.36,249.23,249.36,40927.0
2025-01-17 15:15:00,249.36,249.48,249.3,249.44,81424.0,249.36,249.48,249.3,249.44,81424.0
2025-01-17 15:20:00,249.43,249.5,249.38,249.4,42000.0,249.43,249.5,249.38,249.4,42000.0
2025-01-17 15:25:00,249.4,249.45,249.38,249.41,55218.0,249.4,249.45,249.38,249.41,55218.0
2025-01-17 15:30:00,249.4,249.56,249.34,249.47,56386.0,249.4,249.56,249.34,249.47,56386.0
2025-01-17 15:35:00,249.47,249.55,249.38,249.55,69609.0,249.47,249.55,249.38,249.55,69609.0
2025-01-17 15:40:00,249.55,249.56,249.45,249.53,107778.0,249.55,249.56,249.45,249.53,107778.0
2025-01-17 15:45:00,249.53,249.55,249.35,249.36,53640.0,249.53,249.55,249.35,249.36,53640.0
2025-01-17 15:50:00,249.36,249.47,249.34,249.34,103291.0,249.36,249.47,249.34,249.34,103291.0
2025-01-17 15:55:00,249.34,249.35,249.18,249.24,340892.0,249.34,249.35,249.18,249.24,340892.0
2025-01-21 09:30:00,251.95,252.07,251.83,251.86,235490.0,251.95,252.07,251.83,251.86,235490.0
2025-01-21 09:35:00,251.85,252.15,251.84,252.1,182264.0,251.85,252.15,251.84,252.1,182264.0
2025-01-21 09:40:00,252.11,252.3,252.1,252.27,283721.0,252.11,252.3,252.1,252.27,283721.0
2025-01-21 09:45:00,252.28,252.4,252.24,252.33,297450.0,252.28,252.4,252.24,252.33,297450.0
2025-01-21 09:50:00,252.32,252.45,252.2,252.41,303595.0,252.32,252.45,252.2,252.41,303595.0
2025-01-21 09:55:00,252.41,252.64,252.38,252.62,196655.0,252.41,252.64,252.38,252.62,196655.0
2025-01-21 10:00:00,252.63,252.75,252.51,252.57,154664.0,252.63,252.75,252.51,252.57,154664.0
2025-01-21 10:05:00,252.57,252.71,252.54,252.56,85125.0,252.57,252.71,252.54,252.56,85125.0
2025-01-21 10:10:00,252.56,252.66,252.4,252.47,141535.0,252.56,252.66,252.4,252.47,141535.0
2025-01-21 10:15:00,252.48,252.58,252.36,252.57,82382.0,252.48,252.58,252.36,252.57,82382.0
2025-01-21 10:20:00,252.57,252.6,252.38,252.38,102987.0,252.57,252.6,252.38,252.38,102987.0
2025-01-21 10:25:00,252.38,252.47,252.38,252.4,65128.0,252.38,252.47,252.38,252.4,65128.0
2025-01-21 10:30:00,252.4,252.42,252.27,252.4,63489.0,252.4,252.42,252.27,252.4,63489.0
2025-01-21 10:35:00,252.42,252.44,252.3,252.4,77510.0,252.42,252.44,252.3,252.4,77510.0
2025-01-21 10:40:00,252.39,252.58,252.39,252.53,37758.0,252.39,252.58,252.39,252.53,37758.0
2025-01-21 10:45:00,252.52,252.68,252.32,252.68,60169.0,252.52,252.68,252.32,252.68,60169.0
2025-01-21 10:50:00,252.67,252.9,252.63,252.84,86030.0,252.67,252.9,252.63,252.84,86030.0
2025-01-21 10:55:00,252.84,252.89,252.69,252.72,41461.0,252.84,252.89,252.69,252.72,41461.0
2025-01-21 11:00:00,252.72,252.83,252.62,252.78,32740.0,252.72,252.83,252.62,252.78,32740.0
2025-01-21 11:05:00,252.81,252.86,252.75,252.77,27111.0,252.81,252.86,252.75,252.77,27111.0
2025-01-21 11:10:00,252.78,252.87,252.71,252.87,25463.0,252.78,252.87,252.71,252.87,25463.0
2025-01-21 11:15:00,252.86,253.26,252.86,253.11,104203.0,252.86,253.26,252.86,253.11,104203.0
2025-01-21 11:20:00,253.1,253.23,253.04,253.1,56230.0,253.1,253.23,253.04,253.1,56230.0
2025-01-21 11:25:00,253.1,253.12,252.86,252.88,65203.0,253.1,253.12,252.86,252.88,65203.0
2025-01-21 11:30:00,252.86,253.05,252.81,252.95,54369.0,252.86,253.05,252.81,252.95,54369.0
2025-01-21 11:35:00,252.96,252.98,252.77,252.78,31714.0,252.96,252.98,252.77,252.78,31714.0
2025-01-21 11:40:00,252.77,252.91,252.75,252.91,26140.0,252.77,252.91,252.75,252.91,26140.0
2025-01-21 11:45:00,252.9,253.09,252.88,252.94,23856.0,252.9,253.09,252.88,252.94,23856.0
2025-01-21 11:50:00,252.92,253.08,252.92,253.02,24462.0,252.92,253.08,252.92,253.02,24462.0
2025-01-21 11:55:00,253.0,253.14,252.99,253.09,23031.0,253.0,253.14,252.99,253.09,23031.0
2025-01-21 12:00:00,253.1,253.2,253.08,253.19,30898.0,253.1,253.2,253.08,253.19,30898.0
2025-01-21 12:05:00,253.17,253.34,253.17,253.28,24134.0,253.17,253.34,253.17,253.28,24134.0
2025-01-21 12:10:00,253.27,253.28,253.06,253.09,40015.0,253.27,253.28,253.06,253.09,40015.0
2025-01-21 12:15:00,253.09,253.13,252.95,252.99,51205.0,253.09,253.13,252.95,252.99,51205.0
2025-01-21 12:20:00,252.99,253.28,252.97,253.25,44873.0,252.99,253.28,252.97,253.25,44873.0
2025-01-21 12:25:00,253.23,253.32,253.19,253.23,69061.0,253.23,253.32,253.19,253.23,69061.0
2025-01-21 12:30:00,253.2,253.22,253.11,253.16,23937.0,253.2,253.22,253.11,253.16,23937.0
2025-01-21 12:35:00,253.18,253.18,253.04,253.05,23406.0,253.18,253.18,253.04,253.05,23406.0
2025-01-21 12:40:00,253.0,253.09,252.96,252.97,35231.0,253.0,253.09,252.96,252.97,35231.0
2025-01-21 12:45:00,252.98,253.05,252.94,252.95,25702.0,252.98,253.05,252.94,252.95,25702.0
2025-01-21 12:50:00,252.94,253.03,252.9,253.02,55599.0,252.94,253.03,252.9,253.02,55599.0
2025-01-21 12:55:00,253.02,253.03,252.83,252.85,28599.0,253.02,253.03,252.83,252.85,28599.0
2025-01-21 13:00:00,252.84,252.99,252.81,252.93,31600.0,252.84,252.99,252.81,252.93,31600.0
2025-01-21 13:05:00,252.95,253.09,252.95,253.09,37066.0,252.95,253.09,252.95,253.09,37066.0
2025-01-21 13:10:00,253.08,253.17,253.06,253.11,22384.0,253.08,253.17,253.06,253.11,22384.0
2025-01-21 13:15:00,253.09,253.16,253.08,253.15,17629.0,253.09,253.16,253.08,253.15,17629.0
2025-01-21 13:20:00,253.16,253.22,253.14,253.16,27028.0,253.16,253.22,253.14,253.16,27028.0
2025-01-21 13:25:00,253.16,253.18,253.05,253.18,51026.0,253.16,253.18,253.05,253.18,51026.0
2025-01-21 13:30:00,253.18,253.23,253.11,253.2,88310.0,253.18,253.23,253.11,253.2,88310.0
2025-01-21 13:35:00,253.2,253.35,253.18,253.3,72214.0,253.2,253.35,253.18,253.3,72214.0
2025-01-21 13:40:00,253.3,253.36,253.26,253.31,44647.0,253.3,253.36,253.26,253.31,44647.0
2025-01-21 13:45:00,253.33,253.34,253.26,253.28,8408.0,253.33,253.34,253.26,253.28,8408.0
2025-01-21 13:50:00,253.26,253.34,253.21,253.23,22533.0,253.26,253.34,253.21,253.23,22533.0
2025-01-21 13:55:00,253.22,253.26,253.2,253.23,23541.0,253.22,253.26,253.2,253.23,23541.0
2025-01-21 14:00:00,253.23,253.3,253.14,253.18,14891.0,253.23,253.3,253.14,253.18,14891.0
2025-01-21 14:05:00,253.17,253.32,253.17,253.25,24441.0,253.17,253.32,253.17,253.25,24441.0
2025-01-21 14:10:00,253.24,253.25,253.16,253.17,15094.0,253.24,253.25,253.16,253.17,15094.0
2025-01-21 14:15:00,253.17,253.17,253.02,253.07,16472.0,253.17,253.17,253.02,253.07,16472.0
2025-01-21 14:20:00,253.08,253.09,252.9,253.0,65862.0,253.08,253.09,252.9,253.0,65862.0
2025-01-21 14:25:00,253.0,253.1,253.0,253.05,22495.0,253.0,253.1,253.0,253.05,22495.0
2025-01-21 14:30:00,253.05,253.07,253.03,253.05,10476.0,253.05,253.07,253.03,253.05,10476.0
2025-01-21 14:35:00,253.04,253.08,253.03,253.06,34494.0,253.04,253.08,253.03,253.06,34494.0
2025-01-21 14:40:00,253.06,253.12,253.06,253.06,24176.0,253.06,253.12,253.06,253.06,24176.0
2025-01-21 14:45:00,253.05,253.11,253.03,253.07,23631.0,253.05,253.11,253.03,253.07,23631.0
2025-01-21 14:50:00,253.08,253.11,253.03,253.05,27775.0,253.08,253.11,253.03,253.05,27775.0
2025-01-21 14:55:00,253.06,253.12,253.06,253.09,15314.0,253.06,253.12,253.06,253.09,15314.0
2025-01-21 15:00:00,253.07,253.07,252.98,252.99,39333.0,253.07,253.07,252.98,252.99,39333.0
2025-01-21 15:05:00,252.99,253.09,252.99,253.03,18516.0,252.99,253.09,252.99,253.03,18516.0
2025-01-21 15:10:00,253.02,253.08,252.96,252.98,34408.0,253.02,253.08,252.96,252.98,34408.0
2025-01-21 15:15:00,252.98,252.98,252.91,252.91,31192.0,252.98,252.98,252.91,252.91,31192.0
2025-01-21 15:20:00,252.92,252.96,252.84,252.85,28293.0,252.92,252.96,252.84,252.85,28293.0
2025-01-21 15:25:00,252.86,252.94,252.82,252.93,49245.0,252.86,252.94,252.82,252.93,49245.0
2025-01-21 15:30:00,252.94,252.97,252.9,252.95,28422.0,252.94,252.97,252.9,252.95,28422.0
2025-01-21 15:35:00,252.96,252.98,252.94,252.94,19932.0,252.96,252.98,252.94,252.94,19932.0
2025-01-21 15:40:00,252.93,252.98,252.88,252.96,34269.0,252.93,252.98,252.88,252.96,34269.0
2025-01-21 15:45:00,252.95,253.1,252.94,253.09,62260.0,252.95,253.1,252.94,253.09,62260.0
2025-01-21 15:50:00,253.1,253.16,253.07,253.09,182457.0,253.1,253.16,253.07,253.09,182457.0
2025-01-21 15:55:00,253.09,253.12,252.95,253.07,325794.0,253.09,253.12,252.95,253.07,325794.0
2025-01-22 09:30:00,254.29,254.33,253.88,254.0,143383.0,254.29,254.33,253.88,254.0,143383.0
2025-01-22 09:35:00,253.99,253.99,253.8,253.89,110347.0,253.99,253.99,253.8,253.89,110347.0
2025-01-22 09:40:00,253.96,254.16,253.96,254.09,47268.0,253.96,254.16,253.96,254.09,47268.0
2025-01-22 09:45:00,254.05,254.46,254.04,254.41,79975.0,254.05,254.46,254.04,254.41,79975.0
2025-01-22 09:50:00,254.42,254.47,254.28,254.29,38659.0,254.42,254.47,254.28,254.29,38659.0
2025-01-22 09:55:00,254.23,254.26,254.08,254.09,76665.0,254.23,254.26,254.08,254.09,76665.0
2025-01-22 10:00:00,254.06,254.07,253.88,254.0,83884.0,254.06,254.07,253.88,254.0,83884.0
2025-01-22 10:05:00,254.0,254.0,253.81,253.85,76230.0,254.0,254.0,253.81,253.85,76230.0
2025-01-22 10:10:00,253.88,254.12,253.87,253.91,101447.0,253.88,254.12,253.87,253.91,101447.0
2025-01-22 10:15:00,253.89,254.03,253.78,254.02,55037.0,253.89,254.03,253.78,254.02,55037.0
2025-01-22 10:20:00,254.03,254.16,254.0,254.12,52544.0,254.03,254.16,254.0,254.12,52544.0
2025-01-22 10:25:00,254.12,254.19,254.03,254.14,42052.0,254.12,254.19,254.03,254.14,42052.0
2025-01-22 10:30:00,254.13,254.27,253.99,254.27,57400.0,254.13,254.27,253.99,254.27,57400.0
2025-01-22 10:35:00,254.25,254.33,254.19,254.29,39241.0,254.25,254.33,254.19,254.29,39241.0
2025-01-22 10:40:00,254.29,254.34,254.22,254.29,58407.0,254.29,254.34,254.22,254.29,58407.0
2025-01-22 10:45:00,254.29,254.62,254.28,254.62,60244.0,254.29,254.62,254.28,254.62,60244.0
2025-01-22 10:50:00,254.62,254.68,254.55,254.65,74232.0,254.62,254.68,254.55,254.65,74232.0
2025-01-22 10:55:00,254.66,254.68,254.56,254.58,35346.0,254.66,254.68,254.56,254.58,35346.0
2025-01-22 11:00:00,254.59,254.61,254.38,254.46,82153.0,254.59,254.61,254.38,254.46,82153.0
2025-01-22 11:05:00,254.44,254.54,254.41,254.52,34598.0,254.44,254.54,254.41,254.52,34598.0
2025-01-22 11:10:00,254.47,254.48,254.31,254.41,20439.0,254.47,254.48,254.31,254.41,20439.0
2025-01-22 11:15:00,254.43,254.53,254.37,254.51,17274.0,254.43,254.53,254.37,254.51,17274.0
2025-01-22 11:20:00,254.53,254.58,254.46,254.46,15772.0,254.53,254.58,254.46,254.46,15772.0
2025-01-22 11:25:00,254.47,254.48,254.41,254.44,16037.0,254.47,254.48,254.41,254.44,16037.0
2025-01-22 11:30:00,254.46,254.47,254.31,254.47,32445.0,254.46,254.47,254.31,254.47,32445.0
2025-01-22 11:35:00,254.46,254.67,254.44,254.66,44980.0,254.46,254.67,254.44,254.66,44980.0
2025-01-22 11:40:00,254.66,254.67,254.47,254.53,43773.0,254.66,254.67,254.47,254.53,43773.0
2025-01-22 11:45:00,254.52,254.57,254.49,254.5,31725.0,254.52,254.57,254.49,254.5,31725.0
2025-01-22 11:50:00,254.51,254.61,254.48,254.48,13512.0,254.51,254.61,254.48,254.48,13512.0
2025-01-22 11:55:00,254.49,254.57,254.46,254.53,44237.0,254.49,254.57,254.46,254.53,44237.0
2025-01-22 12:00:00,254.53,254.53,254.38,254.45,18435.0,254.53,254.53,254.38,254.45,18435.0
2025-01-22 12:05:00,254.44,254.52,254.4,254.52,14328.0,254.44,254.52,254.4,254.52,14328.0
2025-01-22 12:10:00,254.51,254.52,254.33,254.42,46377.0,254.51,254.52,254.33,254.42,46377.0
2025-01-22 12:15:00,254.4,254.46,254.36,254.43,14818.0,254.4,254.46,254.36,254.43,14818.0
2025-01-22 12:20:00,254.43,254.48,254.38,254.47,18070.0,254.43,254.48,254.38,254.47,18070.0
2025-01-22 12:25:00,254.47,254.49,254.4,254.42,37869.0,254.47,254.49,254.4,254.42,37869.0
2025-01-22 12:30:00,254.42,254.43,254.3,254.35,75632.0,254.42,254.43,254.3,254.35,75632.0
2025-01-22 12:35:00,254.34,254.47,254.34,254.41,25202.0,254.34,254.47,254.34,254.41,25202.0
2025-01-22 12:40:00,254.41,254.51,254.41,254.48,22437.0,254.41,254.51,254.41,254.48,22437.0
2025-01-22 12:45:00,254.48,254.49,254.4,254.42,13969.0,254.48,254.49,254.4,254.42,13969.0
2025-01-22 12:50:00,254.42,254.45,254.4,254.44,14029.0,254.42,254.45,254.4,254.44,14029.0
2025-01-22 12:55:00,254.43,254.45,254.32,254.34,20066.0,254.43,254.45,254.32,254.34,20066.0
2025-01-22 13:00:00,254.34,254.38,254.19,254.22,20760.0,254.34,254.38,254.19,254.22,20760.0
2025-01-22 13:05:00,254.22,254.3,254.2,254.22,27768.0,254.22,254.3,254.2,254.22,27768.0
2025-01-22 13:10:00,254.21,254.28,254.2,254.26,27882.0,254.21,254.28,254.2,254.26,27882.0
2025-01-22 13:15:00,254.29,254.47,254.28,254.42,16837.0,254.29,254.47,254.28,254.42,16837.0
2025-01-22 13:20:00,254.41,254.52,254.41,254.51,11884.0,254.41,254.52,254.41,254.51,11884.0
2025-01-22 13:25:00,254.5,254.6,254.45,254.55,33653.0,254.5,254.6,254.45,254.55,33653.0
2025-01-22 13:30:00,254.56,254.59,254.54,254.57,13541.0,254.56,254.59,254.54,254.57,13541.0
2025-01-22 13:35:00,254.56,254.57,254.46,254.52,27210.0,254.56,254.57,254.46,254.52,27210.0
2025-01-22 13:40:00,254.53,254.54,254.46,254.5,18423.0,254.53,254.54,254.46,254.5,18423.0
2025-01-22 13:45:00,254.5,254.51,254.46,254.5,12319.0,254.5,254.51,254.46,254.5,12319.0
2025-01-22 13:50:00,254.5,254.52,254.43,254.46,29793.0,254.5,254.52,254.43,254.46,29793.0
2025-01-22 13:55:00,254.45,254.47,254.4,254.46,58123.0,254.45,254.47,254.4,254.46,58123.0
2025-01-22 14:00:00,254.46,254.47,254.39,254.43,19754.0,254.46,254.47,254.39,254.43,19754.0
2025-01-22 14:05:00,254.44,254.45,254.36,254.38,14977.0,254.44,254.45,254.36,254.38,14977.0
2025-01-22 14:10:00,254.38,254.42,254.35,254.36,13478.0,254.38,254.42,254.35,254.36,13478.0
2025-01-22 14:15:00,254.36,254.36,254.29,254.32,13456.0,254.36,254.36,254.29,254.32,13456.0
2025-01-22 14:20:00,254.3,254.34,254.26,254.34,11832.0,254.3,254.34,254.26,254.34,11832.0
2025-01-22 14:25:00,254.34,254.34,254.23,254.25,15451.0,254.34,254.34,254.23,254.25,15451.0
2025-01-22 14:30:00,254.26,254.27,254.22,254.25,8620.0,254.26,254.27,254.22,254.25,8620.0
2025-01-22 14:35:00,254.25,254.33,254.25,254.31,17676.0,254.25,254.33,254.25,254.31,17676.0
2025-01-22 14:40:00,254.31,254.32,254.22,254.26,13035.0,254.31,254.32,254.22,254.26,13035.0
2025-01-22 14:45:00,254.27,254.29,254.23,254.25,19651.0,254.27,254.29,254.23,254.25,19651.0
2025-01-22 14:50:00,254.25,254.28,254.19,254.22,19543.0,254.25,254.28,254.19,254.22,19543.0
2025-01-22 14:55:00,254.19,254.25,254.19,254.23,19133.0,254.19,254.25,254.19,254.23,19133.0
2025-01-22 15:00:00,254.22,254.22,254.18,254.21,19292.0,254.22,254.22,254.18,254.21,19292.0
2025-01-22 15:05:00,254.22,254.27,254.21,254.27,14758.0,254.22,254.27,254.21,254.27,14758.0
2025-01-22 15:10:00,254.27,254.3,254.25,254.3,19163.0,254.27,254.3,254.25,254.3,19163.0
2025-01-22 15:15:00,254.29,254.32,254.25,254.29,20077.0,254.29,254.32,254.25,254.29,20077.0
2025-01-22 15:20:00,254.29,254.33,254.25,254.29,15995.0,254.29,254.33,254.25,254.29,15995.0
2025-01-22 15:25:00,254.29,254.3,254.24,254.29,27649.0,254.29,254.3,254.24,254.29,27649.0
2025-01-22 15:30:00,254.3,254.3,254.22,254.24,41292.0,254.3,254.3,254.22,254.24,41292.0
2025-01-22 15:35:00,254.24,254.24,254.18,254.22,50457.0,254.24,254.24,254.18,254.22,50457.0
2025-01-22 15:40:00,254.22,254.3,254.21,254.3,36630.0,254.22,254.3,254.21,254.3,36630.0
2025-01-22 15:45:00,254.3,254.33,254.26,254.32,55636.0,254.3,254.33,254.26,254.32,55636.0
2025-01-22 15:50:00,254.3,254.35,254.27,254.35,81434.0,254.3,254.35,254.27,254.35,81434.0
2025-01-22 15:55:00,254.35,254.44,254.28,254.39,276770.0,254.35,254.44,254.28,254.39,276770.0
2025-01-23 09:30:00,253.19,253.5,253.17,253.38,80483.0,253.19,253.5,253.17,253.38,80483.0
2025-01-23 09:35:00,253.36,253.36,253.03,253.14,60873.0,253.36,253.36,253.03,253.14,60873.0
2025-01-23 09:40:00,253.13,253.25,252.88,252.88,71222.0,253.13,253.25,252.88,252.88,71222.0
2025-01-23 09:45:00,252.9,253.12,252.82,252.99,47451.0,252.9,253.12,252.82,252.99,47451.0
2025-01-23 09:50:00,252.99,253.24,252.99,253.23,65999.0,252.99,253.24,252.99,253.23,65999.0
2025-01-23 09:55:00,253.24,253.38,253.19,253.37,49751.0,253.24,253.38,253.19,253.37,49751.0
2025-01-23 10:00:00,253.36,253.39,253.09,253.17,90697.0,253.36,253.39,253.09,253.17,90697.0
2025-01-23 10:05:00,253.15,253.2,253.0,253.0,53882.0,253.15,253.2,253.0,253.0,53882.0
2025-01-23 10:10:00,253.03,253.14,252.93,253.12,75872.0,253.03,253.14,252.93,253.12,75872.0
2025-01-23 10:15:00,253.12,253.25,253.11,253.12,65340.0,253.12,253.25,253.11,253.12,65340.0
2025-01-23 10:20:00,253.09,253.19,252.96,253.19,63588.0,253.09,253.19,252.96,253.19,63588.0
2025-01-23 10:25:00,253.19,253.24,253.03,253.05,57672.0,253.19,253.24,253.03,253.05,57672.0
2025-01-23 10:30:00,253.03,253.24,253.01,253.23,32660.0,253.03,253.24,253.01,253.23,32660.0
2025-01-23 10:35:00,253.22,253.39,253.16,253.34,40277.0,253.22,253.39,253.16,253.34,40277.0
2025-01-23 10:40:00,253.38,253.62,253.38,253.6,60965.0,253.38,253.62,253.38,253.6,60965.0
2025-01-23 10:45:00,253.6,253.63,253.48,253.53,55397.0,253.6,253.63,253.48,253.53,55397.0
2025-01-23 10:50:00,253.51,253.54,253.43,253.46,20124.0,253.51,253.54,253.43,253.46,20124.0
2025-01-23 10:55:00,253.44,253.46,253.3,253.39,52285.0,253.44,253.46,253.3,253.39,52285.0
2025-01-23 11:00:00,253.34,253.54,253.27,253.46,61058.0,253.34,253.54,253.27,253.46,61058.0
2025-01-23 11:05:00,253.42,253.52,253.36,253.49,13036.0,253.42,253.52,253.36,253.49,13036.0
2025-01-23 11:10:00,253.47,253.54,253.16,253.38,84802.0,253.47,253.54,253.16,253.38,84802.0
2025-01-23 11:15:00,253.38,253.83,253.38,253.75,139436.0,253.38,253.83,253.38,253.75,139436.0
2025-01-23 11:20:00,253.77,253.81,253.62,253.74,40586.0,253.77,253.81,253.62,253.74,40586.0
2025-01-23 11:25:00,253.73,253.85,253.63,253.78,42595.0,253.73,253.85,253.63,253.78,42595.0
2025-01-23 11:30:00,253.79,253.94,253.79,253.9,52897.0,253.79,253.94,253.79,253.9,52897.0
2025-01-23 11:35:00,253.89,253.97,253.84,253.96,55591.0,253.89,253.97,253.84,253.96,55591.0
2025-01-23 11:40:00,253.92,254.11,253.88,254.1,75666.0,253.92,254.11,253.88,254.1,75666.0
2025-01-23 11:45:00,254.12,254.33,254.12,254.26,24006.0,254.12,254.33,254.12,254.26,24006.0
2025-01-23 11:50:00,254.29,254.38,254.01,254.05,35624.0,254.29,254.38,254.01,254.05,35624.0
2025-01-23 11:55:00,254.09,254.15,253.99,254.07,23840.0,254.09,254.15,253.99,254.07,23840.0
2025-01-23 12:00:00,254.07,254.07,253.92,253.96,23486.0,254.07,254.07,253.92,253.96,23486.0
2025-01-23 12:05:00,253.97,254.17,253.96,254.06,23059.0,253.97,254.17,253.96,254.06,23059.0
2025-01-23 12:10:00,254.07,254.23,254.07,254.2,71094.0,254.07,254.23,254.07,254.2,71094.0
2025-01-23 12:15:00,254.18,254.2,254.08,254.08,12415.0,254.18,254.2,254.08,254.08,12415.0
2025-01-23 12:20:00,254.07,254.13,254.07,254.12,5775.0,254.07,254.13,254.07,254.12,5775.0
2025-01-23 12:25:00,254.12,254.15,254.07,254.15,11935.0,254.12,254.15,254.07,254.15,11935.0
2025-01-23 12:30:00,254.2,254.32,254.18,254.26,33571.0,254.2,254.32,254.18,254.26,33571.0
2025-01-23 12:35:00,254.27,254.33,254.24,254.32,5191.0,254.27,254.33,254.24,254.32,5191.0
2025-01-23 12:40:00,254.33,254.5,254.29,254.49,16522.0,254.33,254.5,254.29,254.49,16522.0
2025-01-23 12:45:00,254.5,254.54,254.45,254.45,14766.0,254.5,254.54,254.45,254.45,14766.0
2025-01-23 12:50:00,254.45,254.53,254.44,254.46,82304.0,254.45,254.53,254.44,254.46,82304.0
2025-01-23 12:55:00,254.48,254.49,254.36,254.41,14630.0,254.48,254.49,254.36,254.41,14630.0
2025-01-23 13:00:00,254.4,254.44,254.28,254.29,15875.0,254.4,254.44,254.28,254.29,15875.0
2025-01-23 13:05:00,254.3,254.35,254.24,254.27,15521.0,254.3,254.35,254.24,254.27,15521.0
2025-01-23 13:10:00,254.28,254.31,254.18,254.3,29643.0,254.28,254.31,254.18,254.3,29643.0
2025-01-23 13:15:00,254.29,254.3,254.2,254.27,10273.0,254.29,254.3,254.2,254.27,10273.0
2025-01-23 13:20:00,254.28,254.33,254.24,254.32,31833.0,254.28,254.33,254.24,254.32,31833.0
2025-01-23 13:25:00,254.31,254.35,254.25,254.34,26311.0,254.31,254.35,254.25,254.34,26311.0
2025-01-23 13:30:00,254.33,254.43,254.33,254.42,13419.0,254.33,254.43,254.33,254.42,13419.0
2025-01-23 13:35:00,254.4,254.4,254.24,254.25,10631.0,254.4,254.4,254.24,254.25,10631.0
2025-01-23 13:40:00,254.24,254.24,254.18,254.22,6464.0,254.24,254.24,254.18,254.22,6464.0
2025-01-23 13:45:00,254.23,254.23,254.14,254.17,39233.0,254.23,254.23,254.14,254.17,39233.0
2025-01-23 13:50:00,254.17,254.24,254.17,254.21,14146.0,254.17,254.24,254.17,254.21,14146.0
2025-01-23 13:55:00,254.22,254.26,254.18,254.2,17813.0,254.22,254.26,254.18,254.2,17813.0
2025-01-23 14:00:00,254.21,254.23,254.15,254.18,14117.0,254.21,254.23,254.15,254.18,14117.0
2025-01-23 14:05:00,254.19,254.26,254.16,254.22,19613.0,254.19,254.26,254.16,254.22,19613.0
2025-01-23 14:10:00,254.23,254.29,254.15,254.16,19934.0,254.23,254.29,254.15,254.16,19934.0
2025-01-23 14:15:00,254.17,254.27,254.17,254.27,13037.0,254.17,254.27,254.17,254.27,13037.0
2025-01-23 14:20:00,254.26,254.37,254.26,254.37,20465.0,254.26,254.37,254.26,254.37,20465.0
2025-01-23 14:25:00,254.38,254.42,254.24,254.3,23931.0,254.38,254.42,254.24,254.3,23931.0
2025-01-23 14:30:00,254.27,254.35,254.23,254.32,12271.0,254.27,254.35,254.23,254.32,12271.0
2025-01-23 14:35:00,254.32,254.32,254.17,254.21,8909.0,254.32,254.32,254.17,254.21,8909.0
2025-01-23 14:40:00,254.22,254.27,254.19,254.27,29015.0,254.22,254.27,254.19,254.27,29015.0
2025-01-23 14:45:00,254.26,254.26,254.21,254.22,8675.0,254.26,254.26,254.21,254.22,8675.0
2025-01-23 14:50:00,254.22,254.36,254.21,254.28,52762.0,254.22,254.36,254.21,254.28,52762.0
2025-01-23 14:55:00,254.28,254.29,253.99,254.03,523622.0,254.28,254.29,253.99,254.03,523622.0
2025-01-23 15:00:00,254.03,254.03,253.77,253.82,512345.0,254.03,254.03,253.77,253.82,512345.0
2025-01-23 15:05:00,253.83,254.02,253.83,254.01,14837.0,253.83,254.02,253.83,254.01,14837.0
2025-01-23 15:10:00,254.02,254.1,253.98,254.02,12841.0,254.02,254.1,253.98,254.02,12841.0
2025-01-23 15:15:00,254.01,254.07,254.01,254.02,19376.0,254.01,254.07,254.01,254.02,19376.0
2025-01-23 15:20:00,254.04,254.14,253.96,254.1,29528.0,254.04,254.14,253.96,254.1,29528.0
2025-01-23 15:25:00,254.09,254.11,254.01,254.02,12041.0,254.09,254.11,254.01,254.02,12041.0
2025-01-23 15:30:00,254.03,254.03,253.87,253.93,36255.0,254.03,254.03,253.87,253.93,36255.0
2025-01-23 15:35:00,253.93,253.94,253.88,253.92,16985.0,253.93,253.94,253.88,253.92,16985.0
2025-01-23 15:40:00,253.9,253.97,253.87,253.88,80921.0,253.9,253.97,253.87,253.88,80921.0
2025-01-23 15:45:00,253.88,253.98,253.87,253.93,95701.0,253.88,253.98,253.87,253.93,95701.0
2025-01-23 15:50:00,253.93,253.97,253.89,253.94,37712.0,253.93,253.97,253.89,253.94,37712.0
2025-01-23 15:55:00,253.94,254.09,253.91,254.08,165598.0,253.94,254.09,253.91,254.08,165598.0
2025-01-24 09:30:00,255.96,256.19,255.92,256.15,136145.0,255.96,256.19,255.92,256.15,136145.0
2025-01-24 09:35:00,256.12,256.33,256.0,256.29,62686.0,256.12,256.33,256.0,256.29,62686.0
2025-01-24 09:40:00,256.31,256.41,256.23,256.36,92972.0,256.31,256.41,256.23,256.36,92972.0
2025-01-24 09:45:00,256.39,256.72,256.27,256.34,183372.0,256.39,256.72,256.27,256.34,183372.0
2025-01-24 09:50:00,256.35,256.42,256.23,256.25,33490.0,256.35,256.42,256.23,256.25,33490.0
2025-01-24 09:55:00,256.24,256.37,256.19,256.34,40182.0,256.24,256.37,256.19,256.34,40182.0
2025-01-24 10:00:00,256.32,256.4,256.15,256.26,111970.0,256.32,256.4,256.15,256.26,111970.0
2025-01-24 10:05:00,256.28,256.63,256.28,256.63,96723.0,256.28,256.63,256.28,256.63,96723.0
2025-01-24 10:10:00,256.63,256.89,256.54,256.86,142754.0,256.63,256.89,256.54,256.86,142754.0
2025-01-24 10:15:00,256.85,256.91,256.68,256.88,117385.0,256.85,256.91,256.68,256.88,117385.0
2025-01-24 10:20:00,256.89,256.98,256.84,256.98,107583.0,256.89,256.98,256.84,256.98,107583.0
2025-01-24 10:25:00,256.98,257.07,256.94,257.0,128393.0,256.98,257.07,256.94,257.0,128393.0
2025-01-24 10:30:00,257.02,257.04,256.88,256.93,29960.0,257.02,257.04,256.88,256.93,29960.0
2025-01-24 10:35:00,256.96,257.07,256.81,256.86,88068.0,256.96,257.07,256.81,256.86,88068.0
2025-01-24 10:40:00,256.86,256.93,256.68,256.72,87410.0,256.86,256.93,256.68,256.72,87410.0
2025-01-24 10:45:00,256.71,256.75,256.57,256.68,99826.0,256.71,256.75,256.57,256.68,99826.0
2025-01-24 10:50:00,256.67,256.67,256.28,256.28,261362.0,256.67,256.67,256.28,256.28,261362.0
2025-01-24 10:55:00,256.26,256.32,256.1,256.12,146937.0,256.26,256.32,256.1,256.12,146937.0
2025-01-24 11:00:00,256.11,256.2,255.96,256.06,148611.0,256.11,256.2,255.96,256.06,148611.0
2025-01-24 11:05:00,256.1,256.2,256.06,256.18,31273.0,256.1,256.2,256.06,256.18,31273.0
2025-01-24 11:10:00,256.22,256.28,255.94,255.98,37610.0,256.22,256.28,255.94,255.98,37610.0
2025-01-24 11:15:00,255.97,256.1,255.92,256.05,25714.0,255.97,256.1,255.92,256.05,25714.0
2025-01-24 11:20:00,256.07,256.16,255.99,256.05,26680.0,256.07,256.16,255.99,256.05,26680.0
2025-01-24 11:25:00,256.04,256.16,255.98,256.13,23799.0,256.04,256.16,255.98,256.13,23799.0
2025-01-24 11:30:00,256.11,256.26,256.08,256.19,28473.0,256.11,256.26,256.08,256.19,28473.0
2025-01-24 11:35:00,256.21,256.26,256.16,256.16,30901.0,256.21,256.26,256.16,256.16,30901.0
2025-01-24 11:40:00,256.19,256.29,256.08,256.09,56838.0,256.19,256.29,256.08,256.09,56838.0
2025-01-24 11:45:00,256.08,256.1,255.82,255.82,292469.0,256.08,256.1,255.82,255.82,292469.0
2025-01-24 11:50:00,255.82,255.92,255.61,255.78,102830.0,255.82,255.92,255.61,255.78,102830.0
2025-01-24 11:55:00,255.76,255.79,255.62,255.76,49961.0,255.76,255.79,255.62,255.76,49961.0
2025-01-24 12:00:00,255.76,255.85,255.65,255.77,30637.0,255.76,255.85,255.65,255.77,30637.0
2025-01-24 12:05:00,255.77,255.96,255.72,255.91,27431.0,255.77,255.96,255.72,255.91,27431.0
2025-01-24 12:10:00,255.89,255.91,255.72,255.74,30612.0,255.89,255.91,255.72,255.74,30612.0
2025-01-24 12:15:00,255.75,255.98,255.72,255.98,73989.0,255.75,255.98,255.72,255.98,73989.0
2025-01-24 12:20:00,255.97,256.07,255.96,256.04,37973.0,255.97,256.07,255.96,256.04,37973.0
2025-01-24 12:25:00,256.01,256.11,256.01,256.11,8180.0,256.01,256.11,256.01,256.11,8180.0
2025-01-24 12:30:00,256.1,256.16,256.05,256.13,15097.0,256.1,256.16,256.05,256.13,15097.0
2025-01-24 12:35:00,256.11,256.16,256.04,256.13,9948.0,256.11,256.16,256.04,256.13,9948.0
2025-01-24 12:40:00,256.13,256.13,256.07,256.09,14348.0,256.13,256.13,256.07,256.09,14348.0
2025-01-24 12:45:00,256.09,256.09,255.93,255.97,22769.0,256.09,256.09,255.93,255.97,22769.0
2025-01-24 12:50:00,255.98,256.06,255.93,255.96,34049.0,255.98,256.06,255.93,255.96,34049.0
2025-01-24 12:55:00,255.96,255.97,255.89,255.93,25678.0,255.96,255.97,255.89,255.93,25678.0
2025-01-24 13:00:00,255.93,255.93,255.74,255.91,28227.0,255.93,255.93,255.74,255.91,28227.0
2025-01-24 13:05:00,255.91,255.97,255.89,255.97,12108.0,255.91,255.97,255.89,255.97,12108.0
2025-01-24 13:10:00,255.97,255.97,255.88,255.91,14296.0,255.97,255.97,255.88,255.91,14296.0
2025-01-24 13:15:00,255.9,255.9,255.77,255.84,27166.0,255.9,255.9,255.77,255.84,27166.0
2025-01-24 13:20:00,255.85,255.96,255.82,255.94,12073.0,255.85,255.96,255.82,255.94,12073.0
2025-01-24 13:25:00,255.94,255.94,255.8,255.85,15000.0,255.94,255.94,255.8,255.85,15000.0
2025-01-24 13:30:00,255.86,255.98,255.79,255.95,28966.0,255.86,255.98,255.79,255.95,28966.0
2025-01-24 13:35:00,255.94,255.98,255.9,255.98,14643.0,255.94,255.98,255.9,255.98,14643.0
2025-01-24 13:40:00,255.98,255.99,255.86,255.96,29870.0,255.98,255.99,255.86,255.96,29870.0
2025-01-24 13:45:00,255.96,255.96,255.9,255.95,20710.0,255.96,255.96,255.9,255.95,20710.0
2025-01-24 13:50:00,255.95,255.98,255.92,255.94,15844.0,255.95,255.98,255.92,255.94,15844.0
2025-01-24 13:55:00,255.96,255.98,255.89,255.93,16176.0,255.96,255.98,255.89,255.93,16176.0
2025-01-24 14:00:00,255.92,255.92,255.76,255.84,32662.0,255.92,255.92,255.76,255.84,32662.0
2025-01-24 14:05:00,255.85,255.89,255.84,255.85,35631.0,255.85,255.89,255.84,255.85,35631.0
2025-01-24 14:10:00,255.84,255.85,255.79,255.84,11289.0,255.84,255.85,255.79,255.84,11289.0
2025-01-24 14:15:00,255.86,255.86,255.76,255.77,12584.0,255.86,255.86,255.76,255.77,12584.0
2025-01-24 14:20:00,255.78,255.83,255.77,255.8,24666.0,255.78,255.83,255.77,255.8,24666.0
2025-01-24 14:25:00,255.8,255.8,255.73,255.79,14440.0,255.8,255.8,255.73,255.79,14440.0
2025-01-24 14:30:00,255.79,255.88,255.78,255.87,52834.0,255.79,255.88,255.78,255.87,52834.0
2025-01-24 14:35:00,255.87,255.97,255.83,255.95,25457.0,255.87,255.97,255.83,255.95,25457.0
2025-01-24 14:40:00,255.96,256.03,255.93,256.01,25589.0,255.96,256.03,255.93,256.01,25589.0
2025-01-24 14:45:00,256.02,256.03,255.96,255.99,19717.0,256.02,256.03,255.96,255.99,19717.0
2025-01-24 14:50:00,255.99,256.09,255.97,256.06,15938.0,255.99,256.09,255.97,256.06,15938.0
2025-01-24 14:55:00,256.06,256.07,256.0,256.03,84505.0,256.06,256.07,256.0,256.03,84505.0
2025-01-24 15:00:00,256.04,256.04,255.94,255.99,58870.0,256.04,256.04,255.94,255.99,58870.0
2025-01-24 15:05:00,255.99,255.99,255.89,255.94,72915.0,255.99,255.99,255.89,255.94,72915.0
2025-01-24 15:10:00,255.95,256.04,255.95,256.04,18947.0,255.95,256.04,255.95,256.04,18947.0
2025-01-24 15:15:00,256.04,256.05,255.93,255.96,34590.0,256.04,256.05,255.93,255.96,34590.0
2025-01-24 15:20:00,255.97,256.02,255.95,255.98,32583.0,255.97,256.02,255.95,255.98,32583.0
2025-01-24 15:25:00,255.99,256.0,255.87,255.91,35550.0,255.99,256.0,255.87,255.91,35550.0
2025-01-24 15:30:00,255.91,255.92,255.82,255.85,47125.0,255.91,255.92,255.82,255.85,47125.0
2025-01-24 15:35:00,255.84,255.86,255.78,255.81,41600.0,255.84,255.86,255.78,255.81,41600.0
2025-01-24 15:40:00,255.81,255.88,255.8,255.86,29087.0,255.81,255.88,255.8,255.86,29087.0
2025-01-24 15:45:00,255.87,255.88,255.79,255.85,114822.0,255.87,255.88,255.79,255.85,114822.0
2025-01-24 15:50:00,255.85,255.93,255.78,255.79,115861.0,255.85,255.93,255.78,255.79,115861.0
2025-01-24 15:55:00,255.78,255.88,255.62,255.69,386032.0,255.78,255.88,255.62,255.69,386032.0
2025-01-27 09:30:00,253.84,253.86,253.29,253.63,189979.0,253.84,253.86,253.29,253.63,189979.0
2025-01-27 09:35:00,253.68,254.03,253.66,253.86,129401.0,253.68,254.03,253.66,253.86,129401.0
2025-01-27 09:40:00,253.86,254.21,253.81,254.09,107479.0,253.86,254.21,253.81,254.09,107479.0
2025-01-27 09:45:00,254.16,254.26,253.75,253.75,45838.0,254.16,254.26,253.75,253.75,45838.0
2025-01-27 09:50:00,253.74,253.99,253.74,253.8,22910.0,253.74,253.99,253.74,253.8,22910.0
2025-01-27 09:55:00,253.8,253.9,253.76,253.88,46041.0,253.8,253.9,253.76,253.88,46041.0
2025-01-27 10:00:00,253.87,253.88,253.11,253.15,93178.0,253.87,253.88,253.11,253.15,93178.0
2025-01-27 10:05:00,253.14,253.32,252.96,253.21,116582.0,253.14,253.32,252.96,253.21,116582.0
2025-01-27 10:10:00,253.22,253.34,252.98,252.99,107085.0,253.22,253.34,252.98,252.99,107085.0
2025-01-27 10:15:00,252.98,253.13,252.95,253.08,67896.0,252.98,253.13,252.95,253.08,67896.0
2025-01-27 10:20:00,253.09,253.34,253.09,253.21,63031.0,253.09,253.34,253.09,253.21,63031.0
2025-01-27 10:25:00,253.2,253.35,253.07,253.09,65561.0,253.2,253.35,253.07,253.09,65561.0
2025-01-27 10:30:00,253.08,253.08,252.91,252.91,47556.0,253.08,253.08,252.91,252.91,47556.0
2025-01-27 10:35:00,252.91,253.0,252.83,252.89,48721.0,252.91,253.0,252.83,252.89,48721.0
2025-01-27 10:40:00,252.9,253.0,252.78,252.97,62659.0,252.9,253.0,252.78,252.97,62659.0
2025-01-27 10:45:00,252.96,253.17,252.96,253.1,39081.0,252.96,253.17,252.96,253.1,39081.0
2025-01-27 10:50:00,253.11,253.21,253.03,253.04,49659.0,253.11,253.21,253.03,253.04,49659.0
2025-01-27 10:55:00,253.02,253.08,252.9,253.0,54389.0,253.02,253.08,252.9,253.0,54389.0
2025-01-27 11:00:00,253.01,253.09,252.82,252.99,104325.0,253.01,253.09,252.82,252.99,104325.0
2025-01-27 11:05:00,252.97,253.09,252.82,252.88,43506.0,252.97,253.09,252.82,252.88,43506.0
2025-01-27 11:10:00,252.86,252.9,252.69,252.9,34465.0,252.86,252.9,252.69,252.9,34465.0
2025-01-27 11:15:00,252.9,252.93,252.79,252.8,34287.0,252.9,252.93,252.79,252.8,34287.0
2025-01-27 11:20:00,252.8,252.83,252.65,252.65,78088.0,252.8,252.83,252.65,252.65,78088.0
2025-01-27 11:25:00,252.66,252.96,252.66,252.91,68471.0,252.66,252.96,252.66,252.91,68471.0
2025-01-27 11:30:00,252.92,252.99,252.83,252.84,44049.0,252.92,252.99,252.83,252.84,44049.0
2025-01-27 11:35:00,252.82,253.09,252.8,252.94,39196.0,252.82,253.09,252.8,252.94,39196.0
2025-01-27 11:40:00,252.93,252.94,252.73,252.76,55364.0,252.93,252.94,252.73,252.76,55364.0
2025-01-27 11:45:00,252.77,252.8,252.44,252.51,52796.0,252.77,252.8,252.44,252.51,52796.0
2025-01-27 11:50:00,252.5,252.53,252.27,252.33,86473.0,252.5,252.53,252.27,252.33,86473.0
2025-01-27 11:55:00,252.32,252.34,252.16,252.29,111072.0,252.32,252.34,252.16,252.29,111072.0
2025-01-27 12:00:00,252.3,252.34,252.12,252.13,84348.0,252.3,252.34,252.12,252.13,84348.0
2025-01-27 12:05:00,252.12,252.36,252.1,252.14,57424.0,252.12,252.36,252.1,252.14,57424.0
2025-01-27 12:10:00,252.14,252.21,251.92,252.0,233351.0,252.14,252.21,251.92,252.0,233351.0
2025-01-27 12:15:00,252.0,252.17,252.0,252.05,38640.0,252.0,252.17,252.0,252.05,38640.0
2025-01-27 12:20:00,252.03,252.38,252.03,252.36,41343.0,252.03,252.38,252.03,252.36,41343.0
2025-01-27 12:25:00,252.34,252.44,252.3,252.41,38885.0,252.34,252.44,252.3,252.41,38885.0
2025-01-27 12:30:00,252.43,252.51,252.39,252.46,61937.0,252.43,252.51,252.39,252.46,61937.0
2025-01-27 12:35:00,252.47,252.53,252.28,252.32,13714.0,252.47,252.53,252.28,252.32,13714.0
2025-01-27 12:40:00,252.29,252.29,252.14,252.19,46737.0,252.29,252.29,252.14,252.19,46737.0
2025-01-27 12:45:00,252.21,252.42,252.21,252.35,21487.0,252.21,252.42,252.21,252.35,21487.0
2025-01-27 12:50:00,252.36,252.38,252.28,252.37,12370.0,252.36,252.38,252.28,252.37,12370.0
2025-01-27 12:55:00,252.38,252.4,252.24,252.24,16433.0,252.38,252.4,252.24,252.24,16433.0
2025-01-27 13:00:00,252.23,252.35,252.19,252.34,7895.0,252.23,252.35,252.19,252.34,7895.0
2025-01-27 13:05:00,252.39,252.42,252.31,252.39,13072.0,252.39,252.42,252.31,252.39,13072.0
2025-01-27 13:10:00,252.38,252.45,252.32,252.36,15656.0,252.38,252.45,252.32,252.36,15656.0
2025-01-27 13:15:00,252.36,252.44,252.31,252.36,14562.0,252.36,252.44,252.31,252.36,14562.0
2025-01-27 13:20:00,252.35,252.4,252.26,252.35,12110.0,252.35,252.4,252.26,252.35,12110.0
2025-01-27 13:25:00,252.34,252.49,252.23,252.49,23974.0,252.34,252.49,252.23,252.49,23974.0
2025-01-27 13:30:00,252.5,252.63,252.45,252.47,22794.0,252.5,252.63,252.45,252.47,22794.0
2025-01-27 13:35:00,252.49,252.56,252.35,252.55,13637.0,252.49,252.56,252.35,252.55,13637.0
2025-01-27 13:40:00,252.55,252.6,252.53,252.58,31557.0,252.55,252.6,252.53,252.58,31557.0
2025-01-27 13:45:00,252.57,252.62,252.54,252.58,22499.0,252.57,252.62,252.54,252.58,22499.0
2025-01-27 13:50:00,252.58,252.62,252.55,252.55,14752.0,252.58,252.62,252.55,252.55,14752.0
2025-01-27 13:55:00,252.57,252.61,252.55,252.58,14713.0,252.57,252.61,252.55,252.58,14713.0
2025-01-27 14:00:00,252.59,252.67,252.59,252.62,21207.0,252.59,252.67,252.59,252.62,21207.0
2025-01-27 14:05:00,252.62,252.69,252.59,252.65,13364.0,252.62,252.69,252.59,252.65,13364.0
2025-01-27 14:10:00,252.67,252.76,252.66,252.74,13053.0,252.67,252.76,252.66,252.74,13053.0
2025-01-27 14:15:00,252.74,252.9,252.74,252.89,73912.0,252.74,252.9,252.74,252.89,73912.0
2025-01-27 14:20:00,252.88,252.91,252.76,252.9,24042.0,252.88,252.91,252.76,252.9,24042.0
2025-01-27 14:25:00,252.89,252.89,252.72,252.75,26713.0,252.89,252.89,252.72,252.75,26713.0
2025-01-27 14:30:00,252.77,252.77,252.69,252.73,16139.0,252.77,252.77,252.69,252.73,16139.0
2025-01-27 14:35:00,252.74,252.74,252.63,252.69,17482.0,252.74,252.74,252.63,252.69,17482.0
2025-01-27 14:40:00,252.7,252.71,252.59,252.7,21540.0,252.7,252.71,252.59,252.7,21540.0
2025-01-27 14:45:00,252.71,252.82,252.71,252.77,23886.0,252.71,252.82,252.71,252.77,23886.0
2025-01-27 14:50:00,252.77,252.78,252.66,252.72,17774.0,252.77,252.78,252.66,252.72,17774.0
2025-01-27 14:55:00,252.75,252.83,252.73,252.81,23019.0,252.75,252.83,252.73,252.81,23019.0
2025-01-27 15:00:00,252.8,252.81,252.7,252.77,46030.0,252.8,252.81,252.7,252.77,46030.0
2025-01-27 15:05:00,252.77,252.84,252.72,252.82,47456.0,252.77,252.84,252.72,252.82,47456.0
2025-01-27 15:10:00,252.82,252.87,252.78,252.79,27938.0,252.82,252.87,252.78,252.79,27938.0
2025-01-27 15:15:00,252.79,252.85,252.78,252.83,28690.0,252.79,252.85,252.78,252.83,28690.0
2025-01-27 15:20:00,252.83,252.85,252.75,252.85,20038.0,252.83,252.85,252.75,252.85,20038.0
2025-01-27 15:25:00,252.86,252.87,252.8,252.83,18226.0,252.86,252.87,252.8,252.83,18226.0
2025-01-27 15:30:00,252.83,252.97,252.79,252.97,68458.0,252.83,252.97,252.79,252.97,68458.0
2025-01-27 15:35:00,252.97,253.13,252.96,253.01,105542.0,252.97,253.13,252.96,253.01,105542.0
2025-01-27 15:40:00,253.01,253.09,252.99,253.02,39742.0,253.01,253.09,252.99,253.02,39742.0
2025-01-27 15:45:00,253.02,253.07,252.98,253.01,53872.0,253.02,253.07,252.98,253.01,53872.0
2025-01-27 15:50:00,253.0,253.04,252.97,253.0,56435.0,253.0,253.04,252.97,253.0,56435.0
2025-01-27 15:55:00,252.99,253.04,252.92,253.02,145396.0,252.99,253.04,252.92,253.02,145396.0
2025-01-28 09:30:00,254.27,254.33,254.08,254.31,121240.0,254.27,254.33,254.08,254.31,121240.0
2025-01-28 09:35:00,254.32,254.37,254.15,254.31,114601.0,254.32,254.37,254.15,254.31,114601.0
2025-01-28 09:40:00,254.31,254.38,254.13,254.13,36295.0,254.31,254.38,254.13,254.13,36295.0
2025-01-28 09:45:00,254.14,254.32,254.09,254.19,21643.0,254.14,254.32,254.09,254.19,21643.0
2025-01-28 09:50:00,254.19,254.27,254.09,254.09,17616.0,254.19,254.27,254.09,254.09,17616.0
2025-01-28 09:55:00,254.12,254.19,254.1,254.14,28303.0,254.12,254.19,254.1,254.14,28303.0
2025-01-28 10:00:00,254.12,254.21,253.98,254.02,87210.0,254.12,254.21,253.98,254.02,87210.0
2025-01-28 10:05:00,254.03,254.11,253.89,254.08,57433.0,254.03,254.11,253.89,254.08,57433.0
2025-01-28 10:10:00,254.11,254.31,254.1,254.28,30145.0,254.11,254.31,254.1,254.28,30145.0
2025-01-28 10:15:00,254.28,254.43,254.23,254.36,59421.0,254.28,254.43,254.23,254.36,59421.0
2025-01-28 10:20:00,254.37,254.45,254.3,254.35,45312.0,254.37,254.45,254.3,254.35,45312.0
2025-01-28 10:25:00,254.36,254.45,254.3,254.41,40676.0,254.36,254.45,254.3,254.41,40676.0
2025-01-28 10:30:00,254.39,254.41,254.27,254.4,41587.0,254.39,254.41,254.27,254.4,41587.0
2025-01-28 10:35:00,254.38,254.49,254.33,254.41,45648.0,254.38,254.49,254.33,254.41,45648.0
2025-01-28 10:40:00,254.43,254.45,254.33,254.45,160225.0,254.43,254.45,254.33,254.45,160225.0
2025-01-28 10:45:00,254.44,254.48,254.36,254.45,90140.0,254.44,254.48,254.36,254.45,90140.0
2025-01-28 10:50:00,254.44,254.5,254.37,254.45,85894.0,254.44,254.5,254.37,254.45,85894.0
2025-01-28 10:55:00,254.43,254.44,254.3,254.34,64694.0,254.43,254.44,254.3,254.34,64694.0
2025-01-28 11:00:00,254.34,254.55,254.32,254.55,109096.0,254.34,254.55,254.32,254.55,109096.0
2025-01-28 11:05:00,254.52,254.59,254.47,254.52,77800.0,254.52,254.59,254.47,254.52,77800.0
2025-01-28 11:10:00,254.54,254.6,254.43,254.5,87606.0,254.54,254.6,254.43,254.5,87606.0
2025-01-28 11:15:00,254.52,254.6,254.5,254.55,54953.0,254.52,254.6,254.5,254.55,54953.0
2025-01-28 11:20:00,254.51,254.54,254.44,254.53,59401.0,254.51,254.54,254.44,254.53,59401.0
2025-01-28 11:25:00,254.54,254.62,254.45,254.54,44652.0,254.54,254.62,254.45,254.54,44652.0
2025-01-28 11:30:00,254.53,254.6,254.4,254.42,58733.0,254.53,254.6,254.4,254.42,58733.0
2025-01-28 11:35:00,254.42,254.62,254.33,254.51,65517.0,254.42,254.62,254.33,254.51,65517.0
2025-01-28 11:40:00,254.53,254.6,254.48,254.52,39480.0,254.53,254.6,254.48,254.52,39480.0
2025-01-28 11:45:00,254.52,254.67,254.51,254.64,39022.0,254.52,254.67,254.51,254.64,39022.0
2025-01-28 11:50:00,254.64,254.68,254.58,254.64,90625.0,254.64,254.68,254.58,254.64,90625.0
2025-01-28 11:55:00,254.63,254.71,254.59,254.64,127412.0,254.63,254.71,254.59,254.64,127412.0
2025-01-28 12:00:00,254.64,254.65,254.56,254.58,40432.0,254.64,254.65,254.56,254.58,40432.0
2025-01-28 12:05:00,254.58,254.66,254.56,254.63,41791.0,254.58,254.66,254.56,254.63,41791.0
2025-01-28 12:10:00,254.63,254.69,254.6,254.65,18144.0,254.63,254.69,254.6,254.65,18144.0
2025-01-28 12:15:00,254.62,254.63,254.57,254.59,23954.0,254.62,254.63,254.57,254.59,23954.0
2025-01-28 12:20:00,254.6,254.64,254.56,254.57,38776.0,254.6,254.64,254.56,254.57,38776.0
2025-01-28 12:25:00,254.59,254.68,254.56,254.56,25759.0,254.59,254.68,254.56,254.56,25759.0
2025-01-28 12:30:00,254.57,254.58,254.54,254.55,19752.0,254.57,254.58,254.54,254.55,19752.0
2025-01-28 12:35:00,254.57,254.64,254.55,254.59,21561.0,254.57,254.64,254.55,254.59,21561.0
2025-01-28 12:40:00,254.56,254.66,254.54,254.63,28234.0,254.56,254.66,254.54,254.63,28234.0
2025-01-28 12:45:00,254.61,254.73,254.55,254.67,23744.0,254.61,254.73,254.55,254.67,23744.0
2025-01-28 12:50:00,254.67,254.7,254.64,254.68,22549.0,254.67,254.7,254.64,254.68,22549.0
2025-01-28 12:55:00,254.66,254.75,254.66,254.72,33087.0,254.66,254.75,254.66,254.72,33087.0
2025-01-28 13:00:00,254.72,254.79,254.68,254.76,19956.0,254.72,254.79,254.68,254.76,19956.0
2025-01-28 13:05:00,254.78,254.85,254.78,254.8,27249.0,254.78,254.85,254.78,254.8,27249.0
2025-01-28 13:10:00,254.81,254.85,254.78,254.82,25202.0,254.81,254.85,254.78,254.82,25202.0
2025-01-28 13:15:00,254.8,254.82,254.76,254.78,18383.0,254.8,254.82,254.76,254.78,18383.0
2025-01-28 13:20:00,254.77,254.83,254.74,254.77,14642.0,254.77,254.83,254.74,254.77,14642.0
2025-01-28 13:25:00,254.75,254.78,254.69,254.75,22373.0,254.75,254.78,254.69,254.75,22373.0
2025-01-28 13:30:00,254.75,254.97,254.75,254.97,31071.0,254.75,254.97,254.75,254.97,31071.0
2025-01-28 13:35:00,254.96,255.02,254.95,254.95,85352.0,254.96,255.02,254.95,254.95,85352.0
2025-01-28 13:40:00,254.94,255.04,254.92,255.01,37567.0,254.94,255.04,254.92,255.01,37567.0
2025-01-28 13:45:00,255.01,255.09,255.0,255.04,15396.0,255.01,255.09,255.0,255.04,15396.0
2025-01-28 13:50:00,255.05,255.06,254.98,255.01,17366.0,255.05,255.06,254.98,255.01,17366.0
2025-01-28 13:55:00,255.02,255.04,254.91,254.91,48080.0,255.02,255.04,254.91,254.91,48080.0
2025-01-28 14:00:00,254.91,254.96,254.83,254.95,41486.0,254.91,254.96,254.83,254.95,41486.0
2025-01-28 14:05:00,254.94,255.08,254.94,255.06,13745.0,254.94,255.08,254.94,255.06,13745.0
2025-01-28 14:10:00,255.08,255.12,255.0,255.01,15044.0,255.08,255.12,255.0,255.01,15044.0
2025-01-28 14:15:00,255.0,255.04,254.96,255.03,26554.0,255.0,255.04,254.96,255.03,26554.0
2025-01-28 14:20:00,255.03,255.1,255.02,255.07,27189.0,255.03,255.1,255.02,255.07,27189.0
2025-01-28 14:25:00,255.07,255.14,255.06,255.14,68890.0,255.07,255.14,255.06,255.14,68890.0
2025-01-28 14:30:00,255.14,255.2,255.13,255.19,56358.0,255.14,255.2,255.13,255.19,56358.0
2025-01-28 14:35:00,255.18,255.21,255.09,255.13,36347.0,255.18,255.21,255.09,255.13,36347.0
2025-01-28 14:40:00,255.14,255.15,255.08,255.14,22587.0,255.14,255.15,255.08,255.14,22587.0
2025-01-28 14:45:00,255.15,255.16,255.12,255.15,23431.0,255.15,255.16,255.12,255.15,23431.0
2025-01-28 14:50:00,255.17,255.22,255.17,255.21,19729.0,255.17,255.22,255.17,255.21,19729.0
2025-01-28 14:55:00,255.21,255.22,255.17,255.2,22528.0,255.21,255.22,255.17,255.2,22528.0
2025-01-28 15:00:00,255.2,255.22,255.16,255.21,18194.0,255.2,255.22,255.16,255.21,18194.0
2025-01-28 15:05:00,255.21,255.23,255.18,255.21,45329.0,255.21,255.23,255.18,255.21,45329.0
2025-01-28 15:10:00,255.21,255.22,255.1,255.21,35667.0,255.21,255.22,255.1,255.21,35667.0
2025-01-28 15:15:00,255.2,255.22,255.12,255.13,21454.0,255.2,255.22,255.12,255.13,21454.0
2025-01-28 15:20:00,255.13,255.15,255.02,255.04,75580.0,255.13,255.15,255.02,255.04,75580.0
2025-01-28 15:25:00,255.04,255.07,254.97,255.03,38057.0,255.04,255.07,254.97,255.03,38057.0
2025-01-28 15:30:00,255.04,255.17,255.04,255.13,98027.0,255.04,255.17,255.04,255.13,98027.0
2025-01-28 15:35:00,255.12,255.21,255.12,255.19,59629.0,255.12,255.21,255.12,255.19,59629.0
2025-01-28 15:40:00,255.19,255.23,255.15,255.21,76437.0,255.19,255.23,255.15,255.21,76437.0
2025-01-28 15:45:00,255.22,255.23,255.16,255.21,90912.0,255.22,255.23,255.16,255.21,90912.0
2025-01-28 15:50:00,255.23,255.23,255.17,255.18,109673.0,255.23,255.23,255.17,255.18,109673.0
2025-01-28 15:55:00,255.19,255.25,255.05,255.12,331058.0,255.19,255.25,255.05,255.12,331058.0
2025-01-29 09:30:00,254.53,254.72,254.5,254.64,146670.0,254.53,254.72,254.5,254.64,146670.0
2025-01-29 09:35:00,254.64,254.82,254.64,254.77,60252.0,254.64,254.82,254.64,254.77,60252.0
2025-01-29 09:40:00,254.77,254.78,254.5,254.54,123941.0,254.77,254.78,254.5,254.54,123941.0
2025-01-29 09:45:00,254.55,254.81,254.52,254.58,94628.0,254.55,254.81,254.52,254.58,94628.0
2025-01-29 09:50:00,254.56,254.66,254.46,254.63,103827.0,254.56,254.66,254.46,254.63,103827.0
2025-01-29 09:55:00,254.64,254.74,254.6,254.66,47447.0,254.64,254.74,254.6,254.66,47447.0
2025-01-29 10:00:00,254.66,254.72,254.38,254.52,52100.0,254.66,254.72,254.38,254.52,52100.0
2025-01-29 10:05:00,254.5,254.55,254.44,254.53,57354.0,254.5,254.55,254.44,254.53,57354.0
2025-01-29 10:10:00,254.54,254.66,254.5,254.65,35865.0,254.54,254.66,254.5,254.65,35865.0
2025-01-29 10:15:00,254.65,254.67,254.52,254.55,33911.0,254.65,254.67,254.52,254.55,33911.0
2025-01-29 10:20:00,254.54,254.54,254.21,254.29,54376.0,254.54,254.54,254.21,254.29,54376.0
2025-01-29 10:25:00,254.29,254.33,253.79,253.83,143984.0,254.29,254.33,253.79,253.83,143984.0
2025-01-29 10:30:00,253.82,254.08,253.76,253.91,95310.0,253.82,254.08,253.76,253.91,95310.0
2025-01-29 10:35:00,253.91,253.92,253.66,253.86,110330.0,253.91,253.92,253.66,253.86,110330.0
2025-01-29 10:40:00,253.86,254.11,253.77,254.11,63782.0,253.86,254.11,253.77,254.11,63782.0
2025-01-29 10:45:00,254.11,254.2,254.1,254.18,29799.0,254.11,254.2,254.1,254.18,29799.0
2025-01-29 10:50:00,254.18,254.22,254.06,254.13,25609.0,254.18,254.22,254.06,254.13,25609.0
2025-01-29 10:55:00,254.12,254.2,254.1,254.19,32741.0,254.12,254.2,254.1,254.19,32741.0
2025-01-29 11:00:00,254.21,254.34,254.18,254.32,19625.0,254.21,254.34,254.18,254.32,19625.0
2025-01-29 11:05:00,254.33,254.33,253.96,253.97,69031.0,254.33,254.33,253.96,253.97,69031.0
2025-01-29 11:10:00,253.99,254.16,253.98,254.15,20285.0,253.99,254.16,253.98,254.15,20285.0
2025-01-29 11:15:00,254.13,254.14,253.98,254.13,55664.0,254.13,254.14,253.98,254.13,55664.0
2025-01-29 11:20:00,254.11,254.11,253.96,253.99,19110.0,254.11,254.11,253.96,253.99,19110.0
2025-01-29 11:25:00,254.0,254.11,253.99,254.05,8744.0,254.0,254.11,253.99,254.05,8744.0
2025-01-29 11:30:00,254.04,254.06,253.95,254.01,30540.0,254.04,254.06,253.95,254.01,30540.0
2025-01-29 11:35:00,254.0,254.11,253.99,254.04,13748.0,254.0,254.11,253.99,254.04,13748.0
2025-01-29 11:40:00,253.98,254.06,253.96,254.06,16872.0,253.98,254.06,253.96,254.06,16872.0
2025-01-29 11:45:00,254.05,254.12,253.72,253.73,43551.0,254.05,254.12,253.72,253.73,43551.0
2025-01-29 11:50:00,253.74,253.81,253.64,253.74,37307.0,253.74,253.81,253.64,253.74,37307.0
2025-01-29 11:55:00,253.76,253.94,253.74,253.93,25593.0,253.76,253.94,253.74,253.93,25593.0
2025-01-29 12:00:00,253.95,254.16,253.93,254.12,28002.0,253.95,254.16,253.93,254.12,28002.0
2025-01-29 12:05:00,254.14,254.18,254.01,254.03,13702.0,254.14,254.18,254.01,254.03,13702.0
2025-01-29 12:10:00,254.04,254.07,253.99,254.05,19038.0,254.04,254.07,253.99,254.05,19038.0
2025-01-29 12:15:00,254.03,254.09,254.01,254.03,14066.0,254.03,254.09,254.01,254.03,14066.0
2025-01-29 12:20:00,254.01,254.04,253.9,253.9,34332.0,254.01,254.04,253.9,253.9,34332.0
2025-01-29 12:25:00,253.91,254.02,253.9,253.98,37387.0,253.91,254.02,253.9,253.98,37387.0
2025-01-29 12:30:00,253.99,254.06,253.93,254.03,26373.0,253.99,254.06,253.93,254.03,26373.0
2025-01-29 12:35:00,254.04,254.11,254.0,254.04,40325.0,254.04,254.11,254.0,254.04,40325.0
2025-01-29 12:40:00,254.03,254.1,253.98,254.1,20826.0,254.03,254.1,253.98,254.1,20826.0
2025-01-29 12:45:00,254.1,254.12,254.05,254.12,20318.0,254.1,254.12,254.05,254.12,20318.0
2025-01-29 12:50:00,254.12,254.21,254.12,254.13,30959.0,254.12,254.21,254.12,254.13,30959.0
2025-01-29 12:55:00,254.13,254.13,254.05,254.06,15804.0,254.13,254.13,254.05,254.06,15804.0
2025-01-29 13:00:00,254.06,254.06,253.67,253.72,29375.0,254.06,254.06,253.67,253.72,29375.0
2025-01-29 13:05:00,253.73,253.97,253.73,253.94,24637.0,253.73,253.97,253.73,253.94,24637.0
2025-01-29 13:10:00,253.96,254.01,253.91,253.94,4905.0,253.96,254.01,253.91,253.94,4905.0
2025-01-29 13:15:00,253.93,253.98,253.86,253.88,25270.0,253.93,253.98,253.86,253.88,25270.0
2025-01-29 13:20:00,253.86,254.01,253.86,254.0,28495.0,253.86,254.01,253.86,254.0,28495.0
2025-01-29 13:25:00,254.0,254.16,253.98,254.16,32419.0,254.0,254.16,253.98,254.16,32419.0
2025-01-29 13:30:00,254.14,254.16,253.97,254.01,46677.0,254.14,254.16,253.97,254.01,46677.0
2025-01-29 13:35:00,254.0,254.09,254.0,254.02,8152.0,254.0,254.09,254.0,254.02,8152.0
2025-01-29 13:40:00,254.03,254.08,254.02,254.05,4986.0,254.03,254.08,254.02,254.05,4986.0
2025-01-29 13:45:00,254.05,254.13,254.04,254.09,3927.0,254.05,254.13,254.04,254.09,3927.0
2025-01-29 13:50:00,254.1,254.11,253.88,253.91,16617.0,254.1,254.11,253.88,253.91,16617.0
2025-01-29 13:55:00,253.89,253.99,253.88,253.95,38696.0,253.89,253.99,253.88,253.95,38696.0
2025-01-29 14:00:00,253.91,253.93,253.46,253.47,49317.0,253.91,253.93,253.46,253.47,49317.0
2025-01-29 14:05:00,253.45,253.7,253.38,253.47,41782.0,253.45,253.7,253.38,253.47,41782.0
2025-01-29 14:10:00,253.43,253.62,253.37,253.6,49589.0,253.43,253.62,253.37,253.6,49589.0
2025-01-29 14:15:00,253.62,253.65,253.37,253.44,59888.0,253.62,253.65,253.37,253.44,59888.0
2025-01-29 14:20:00,253.43,253.5,253.34,253.35,112188.0,253.43,253.5,253.34,253.35,112188.0
2025-01-29 14:25:00,253.36,253.44,253.3,253.36,32381.0,253.36,253.44,253.3,253.36,32381.0
2025-01-29 14:30:00,253.37,254.05,253.3,253.85,46736.0,253.37,254.05,253.3,253.85,46736.0
2025-01-29 14:35:00,253.76,254.17,253.41,254.17,114882.0,253.76,254.17,253.41,254.17,114882.0
2025-01-29 14:40:00,254.11,254.55,254.08,254.2,111853.0,254.11,254.55,254.08,254.2,111853.0
2025-01-29 14:45:00,254.17,254.34,253.94,254.0,51570.0,254.17,254.34,253.94,254.0,51570.0
2025-01-29 14:50:00,254.05,254.46,253.88,254.38,39467.0,254.05,254.46,253.88,254.38,39467.0
2025-01-29 14:55:00,254.36,254.48,254.12,254.25,27556.0,254.36,254.48,254.12,254.25,27556.0
2025-01-29 15:00:00,254.23,254.47,254.08,254.15,43404.0,254.23,254.47,254.08,254.15,43404.0
2025-01-29 15:05:00,254.16,254.46,254.12,254.32,38973.0,254.16,254.46,254.12,254.32,38973.0
2025-01-29 15:10:00,254.32,254.55,254.04,254.29,128844.0,254.32,254.55,254.04,254.29,128844.0
2025-01-29 15:15:00,254.28,254.37,254.09,254.24,24399.0,254.28,254.37,254.09,254.24,24399.0
2025-01-29 15:20:00,254.28,254.6,254.25,254.51,44648.0,254.28,254.6,254.25,254.51,44648.0
2025-01-29 15:25:00,254.51,254.63,254.42,254.43,46677.0,254.51,254.63,254.42,254.43,46677.0
2025-01-29 15:30:00,254.44,254.49,254.4,254.42,25782.0,254.44,254.49,254.4,254.42,25782.0
2025-01-29 15:35:00,254.4,254.5,254.4,254.43,27080.0,254.4,254.5,254.4,254.43,27080.0
2025-01-29 15:40:00,254.45,254.45,254.27,254.31,81563.0,254.45,254.45,254.27,254.31,81563.0
2025-01-29 15:45:00,254.32,254.35,254.23,254.31,33130.0,254.32,254.35,254.23,254.31,33130.0
2025-01-29 15:50:00,254.29,254.33,254.22,254.31,70513.0,254.29,254.33,254.22,254.31,70513.0
2025-01-29 15:55:00,254.31,254.32,254.17,254.25,163467.0,254.31,254.32,254.17,254.25,163467.0
2025-01-30 09:30:00,257.2,257.2,256.61,256.61,112629.0,257.2,257.2,256.61,256.61,112629.0
2025-01-30 09:35:00,256.61,256.82,256.45,256.77,140477.0,256.61,256.82,256.45,256.77,140477.0
2025-01-30 09:40:00,256.76,256.96,256.76,256.89,143251.0,256.76,256.96,256.76,256.89,143251.0
2025-01-30 09:45:00,256.88,256.99,256.76,256.91,110641.0,256.88,256.99,256.76,256.91,110641.0
2025-01-30 09:50:00,256.91,257.2,256.91,257.2,149335.0,256.91,257.2,256.91,257.2,149335.0
2025-01-30 09:55:00,257.21,257.32,257.19,257.24,136026.0,257.21,257.32,257.19,257.24,136026.0
2025-01-30 10:00:00,257.25,257.33,257.13,257.32,186433.0,257.25,257.33,257.13,257.32,186433.0
2025-01-30 10:05:00,257.32,257.43,257.15,257.19,103488.0,257.32,257.43,257.15,257.19,103488.0
2025-01-30 10:10:00,257.19,257.5,257.18,257.5,251960.0,257.19,257.5,257.18,257.5,251960.0
2025-01-30 10:15:00,257.5,257.56,257.31,257.34,357723.0,257.5,257.56,257.31,257.34,357723.0
2025-01-30 10:20:00,257.34,257.54,257.32,257.51,150732.0,257.34,257.54,257.32,257.51,150732.0
2025-01-30 10:25:00,257.51,257.61,257.41,257.48,196686.0,257.51,257.61,257.41,257.48,196686.0
2025-01-30 10:30:00,257.48,257.55,257.25,257.41,139214.0,257.48,257.55,257.25,257.41,139214.0
2025-01-30 10:35:00,257.42,257.61,257.41,257.6,176418.0,257.42,257.61,257.41,257.6,176418.0
2025-01-30 10:40:00,257.62,257.76,257.59,257.66,210469.0,257.62,257.76,257.59,257.66,210469.0
2025-01-30 10:45:00,257.65,257.8,257.62,257.78,76129.0,257.65,257.8,257.62,257.78,76129.0
2025-01-30 10:50:00,257.79,257.99,257.78,257.95,99106.0,257.79,257.99,257.78,257.95,99106.0
2025-01-30 10:55:00,257.95,258.1,257.81,257.95,155080.0,257.95,258.1,257.81,257.95,155080.0
2025-01-30 11:00:00,257.96,258.29,257.93,258.1,150465.0,257.96,258.29,257.93,258.1,150465.0
2025-01-30 11:05:00,258.09,258.25,258.02,258.19,136429.0,258.09,258.25,258.02,258.19,136429.0
2025-01-30 11:10:00,258.18,258.29,257.87,257.88,178537.0,258.18,258.29,257.87,257.88,178537.0
2025-01-30 11:15:00,257.89,257.97,257.7,257.79,146786.0,257.89,257.97,257.7,257.79,146786.0
2025-01-30 11:20:00,257.8,257.87,257.63,257.69,56908.0,257.8,257.87,257.63,257.69,56908.0
2025-01-30 11:25:00,257.68,257.75,257.54,257.62,39350.0,257.68,257.75,257.54,257.62,39350.0
2025-01-30 11:30:00,257.64,257.84,257.5,257.81,189980.0,257.64,257.84,257.5,257.81,189980.0
2025-01-30 11:35:00,257.79,257.93,257.76,257.86,28354.0,257.79,257.93,257.76,257.86,28354.0
2025-01-30 11:40:00,257.89,257.92,257.65,257.73,57627.0,257.89,257.92,257.65,257.73,57627.0
2025-01-30 11:45:00,257.72,257.84,257.71,257.84,25774.0,257.72,257.84,257.71,257.84,25774.0
2025-01-30 11:50:00,257.84,257.87,257.73,257.77,25401.0,257.84,257.87,257.73,257.77,25401.0
2025-01-30 11:55:00,257.77,257.79,257.52,257.52,85634.0,257.77,257.79,257.52,257.52,85634.0
2025-01-30 12:00:00,257.54,257.56,257.37,257.46,55403.0,257.54,257.56,257.37,257.46,55403.0
2025-01-30 12:05:00,257.45,257.62,257.45,257.59,105923.0,257.45,257.62,257.45,257.59,105923.0
2025-01-30 12:10:00,257.56,257.67,257.49,257.5,46437.0,257.56,257.67,257.49,257.5,46437.0
2025-01-30 12:15:00,257.49,257.55,257.4,257.47,58968.0,257.49,257.55,257.4,257.47,58968.0
2025-01-30 12:20:00,257.48,257.58,257.44,257.56,70460.0,257.48,257.58,257.44,257.56,70460.0
2025-01-30 12:25:00,257.57,257.65,257.5,257.59,94956.0,257.57,257.65,257.5,257.59,94956.0
2025-01-30 12:30:00,257.59,257.81,257.59,257.81,77928.0,257.59,257.81,257.59,257.81,77928.0
2025-01-30 12:35:00,257.8,257.92,257.77,257.84,41064.0,257.8,257.92,257.77,257.84,41064.0
2025-01-30 12:40:00,257.84,257.94,257.82,257.91,30291.0,257.84,257.94,257.82,257.91,30291.0
2025-01-30 12:45:00,257.89,257.99,257.85,257.89,37304.0,257.89,257.99,257.85,257.89,37304.0
2025-01-30 12:50:00,257.88,258.03,257.83,258.02,35760.0,257.88,258.03,257.83,258.02,35760.0
2025-01-30 12:55:00,258.02,258.03,257.94,258.01,41709.0,258.02,258.03,257.94,258.01,41709.0
2025-01-30 13:00:00,258.01,258.06,257.95,258.05,24298.0,258.01,258.06,257.95,258.05,24298.0
2025-01-30 13:05:00,258.05,258.1,257.94,257.94,32843.0,258.05,258.1,257.94,257.94,32843.0
2025-01-30 13:10:00,257.95,258.03,257.78,257.87,21660.0,257.95,258.03,257.78,257.87,21660.0
2025-01-30 13:15:00,257.86,258.02,257.77,257.85,31583.0,257.86,258.02,257.77,257.85,31583.0
2025-01-30 13:20:00,257.85,258.13,257.85,258.11,17671.0,257.85,258.13,257.85,258.11,17671.0
2025-01-30 13:25:00,258.13,258.15,257.91,257.93,33306.0,258.13,258.15,257.91,257.93,33306.0
2025-01-30 13:30:00,257.93,257.93,257.71,257.81,49013.0,257.93,257.93,257.71,257.81,49013.0
2025-01-30 13:35:00,257.84,257.95,257.83,257.93,29207.0,257.84,257.95,257.83,257.93,29207.0
2025-01-30 13:40:00,257.93,257.98,257.89,257.93,17359.0,257.93,257.98,257.89,257.93,17359.0
2025-01-30 13:45:00,257.92,258.0,257.91,257.95,9416.0,257.92,258.0,257.91,257.95,9416.0
2025-01-30 13:50:00,257.95,258.01,257.93,257.94,31998.0,257.95,258.01,257.93,257.94,31998.0
2025-01-30 13:55:00,257.93,258.04,257.9,257.95,27583.0,257.93,258.04,257.9,257.95,27583.0
2025-01-30 14:00:00,257.94,257.97,257.7,257.74,61892.0,257.94,257.97,257.7,257.74,61892.0
2025-01-30 14:05:00,257.76,257.84,257.75,257.79,15837.0,257.76,257.84,257.75,257.79,15837.0
2025-01-30 14:10:00,257.78,257.87,257.78,257.86,11627.0,257.78,257.87,257.78,257.86,11627.0
2025-01-30 14:15:00,257.87,257.88,257.71,257.73,17209.0,257.87,257.88,257.71,257.73,17209.0
2025-01-30 14:20:00,257.74,257.75,257.6,257.62,50836.0,257.74,257.75,257.6,257.62,50836.0
2025-01-30 14:25:00,257.63,257.65,257.59,257.6,20824.0,257.63,257.65,257.59,257.6,20824.0
2025-01-30 14:30:00,257.6,257.67,257.52,257.66,130828.0,257.6,257.67,257.52,257.66,130828.0
2025-01-30 14:35:00,257.66,257.7,257.66,257.68,10662.0,257.66,257.7,257.66,257.68,10662.0
2025-01-30 14:40:00,257.69,257.75,257.65,257.73,43711.0,257.69,257.75,257.65,257.73,43711.0
2025-01-30 14:45:00,257.74,257.76,257.69,257.73,32697.0,257.74,257.76,257.69,257.73,32697.0
2025-01-30 14:50:00,257.73,257.81,257.71,257.72,18474.0,257.73,257.81,257.71,257.72,18474.0
2025-01-30 14:55:00,257.71,257.8,257.71,257.77,41070.0,257.71,257.8,257.71,257.77,41070.0
2025-01-30 15:00:00,257.76,257.76,257.65,257.72,52613.0,257.76,257.76,257.65,257.72,52613.0
2025-01-30 15:05:00,257.73,257.87,257.72,257.85,36995.0,257.73,257.87,257.72,257.85,36995.0
2025-01-30 15:10:00,257.85,257.94,257.81,257.86,60278.0,257.85,257.94,257.81,257.86,60278.0
2025-01-30 15:15:00,257.86,257.89,257.8,257.83,34200.0,257.86,257.89,257.8,257.83,34200.0
2025-01-30 15:20:00,257.82,257.95,257.82,257.92,23584.0,257.82,257.95,257.82,257.92,23584.0
2025-01-30 15:25:00,257.91,257.98,257.89,257.93,36996.0,257.91,257.98,257.89,257.93,36996.0
2025-01-30 15:30:00,257.92,257.98,257.91,257.98,24034.0,257.92,257.98,257.91,257.98,24034.0
2025-01-30 15:35:00,257.98,258.08,257.76,257.84,254810.0,257.98,258.08,257.76,257.84,254810.0
2025-01-30 15:40:00,257.82,258.12,257.78,257.98,166015.0,257.82,258.12,257.78,257.98,166015.0
2025-01-30 15:45:00,257.97,258.29,257.93,258.13,121715.0,257.97,258.29,257.93,258.13,121715.0
2025-01-30 15:50:00,258.12,258.12,257.8,257.82,210461.0,258.12,258.12,257.8,257.82,210461.0
2025-01-30 15:55:00,257.81,258.06,257.8,257.97,301489.0,257.81,258.06,257.8,257.97,301489.0
2025-01-31 09:30:00,259.08,259.21,258.98,259.17,152801.0,259.08,259.21,258.98,259.17,152801.0
2025-01-31 09:35:00,259.17,259.23,258.95,259.16,107616.0,259.17,259.23,258.95,259.16,107616.0
2025-01-31 09:40:00,259.14,259.24,259.09,259.22,67461.0,259.14,259.24,259.09,259.22,67461.0
2025-01-31 09:45:00,259.21,259.22,258.81,259.03,110342.0,259.21,259.22,258.81,259.03,110342.0
2025-01-31 09:50:00,259.05,259.2,259.01,259.17,64099.0,259.05,259.2,259.01,259.17,64099.0
2025-01-31 09:55:00,259.17,259.51,259.17,259.5,93717.0,259.17,259.51,259.17,259.5,93717.0
2025-01-31 10:00:00,259.51,259.64,259.5,259.58,138461.0,259.51,259.64,259.5,259.58,138461.0
2025-01-31 10:05:00,259.57,259.77,259.57,259.75,106346.0,259.57,259.77,259.57,259.75,106346.0
2025-01-31 10:10:00,259.76,259.99,259.73,259.83,142846.0,259.76,259.99,259.73,259.83,142846.0
2025-01-31 10:15:00,259.83,259.83,259.4,259.48,83958.0,259.83,259.83,259.4,259.48,83958.0
2025-01-31 10:20:00,259.5,259.52,259.27,259.38,52060.0,259.5,259.52,259.27,259.38,52060.0
2025-01-31 10:25:00,259.39,259.62,259.3,259.32,100745.0,259.39,259.62,259.3,259.32,100745.0
2025-01-31 10:30:00,259.33,259.42,259.21,259.41,76535.0,259.33,259.42,259.21,259.41,76535.0
2025-01-31 10:35:00,259.43,259.51,259.33,259.51,84303.0,259.43,259.51,259.33,259.51,84303.0
2025-01-31 10:40:00,259.52,259.56,259.4,259.55,24201.0,259.52,259.56,259.4,259.55,24201.0
2025-01-31 10:45:00,259.56,259.58,259.35,259.4,65799.0,259.56,259.58,259.35,259.4,65799.0
2025-01-31 10:50:00,259.39,259.44,259.29,259.38,56731.0,259.39,259.44,259.29,259.38,56731.0
2025-01-31 10:55:00,259.37,259.45,259.26,259.28,63546.0,259.37,259.45,259.26,259.28,63546.0
2025-01-31 11:00:00,259.3,259.33,259.1,259.13,44091.0,259.3,259.33,259.1,259.13,44091.0
2025-01-31 11:05:00,259.14,259.33,259.13,259.31,27860.0,259.14,259.33,259.13,259.31,27860.0
2025-01-31 11:10:00,259.33,259.39,259.29,259.35,29167.0,259.33,259.39,259.29,259.35,29167.0
2025-01-31 11:15:00,259.35,259.35,258.96,258.96,33058.0,259.35,259.35,258.96,258.96,33058.0
2025-01-31 11:20:00,258.93,259.04,258.89,258.92,71011.0,258.93,259.04,258.89,258.92,71011.0
2025-01-31 11:25:00,258.92,259.0,258.85,259.0,29584.0,258.92,259.0,258.85,259.0,29584.0
2025-01-31 11:30:00,259.0,259.22,259.0,259.13,57700.0,259.0,259.22,259.0,259.13,57700.0
2025-01-31 11:35:00,259.13,259.16,259.02,259.09,29600.0,259.13,259.16,259.02,259.09,29600.0
2025-01-31 11:40:00,259.09,259.25,258.99,259.05,93348.0,259.09,259.25,258.99,259.05,93348.0
2025-01-31 11:45:00,258.99,259.08,258.95,258.97,45135.0,258.99,259.08,258.95,258.97,45135.0
2025-01-31 11:50:00,258.99,259.14,258.93,259.14,18760.0,258.99,259.14,258.93,259.14,18760.0
2025-01-31 11:55:00,259.15,259.16,258.93,259.07,20723.0,259.15,259.16,258.93,259.07,20723.0
2025-01-31 12:00:00,259.07,259.27,259.07,259.25,27409.0,259.07,259.27,259.07,259.25,27409.0
2025-01-31 12:05:00,259.24,259.33,258.91,258.98,70384.0,259.24,259.33,258.91,258.98,70384.0
2025-01-31 12:10:00,258.99,259.06,258.64,258.97,126112.0,258.99,259.06,258.64,258.97,126112.0
2025-01-31 12:15:00,258.95,259.51,258.65,259.37,205165.0,258.95,259.51,258.65,259.37,205165.0
2025-01-31 12:20:00,259.39,259.48,259.12,259.2,67704.0,259.39,259.48,259.12,259.2,67704.0
2025-01-31 12:25:00,259.18,259.21,258.93,259.11,46242.0,259.18,259.21,258.93,259.11,46242.0
2025-01-31 12:30:00,259.11,259.27,259.03,259.17,28979.0,259.11,259.27,259.03,259.17,28979.0
2025-01-31 12:35:00,259.15,259.5,259.12,259.45,75117.0,259.15,259.5,259.12,259.45,75117.0
2025-01-31 12:40:00,259.47,259.84,259.47,259.59,198773.0,259.47,259.84,259.47,259.59,198773.0
2025-01-31 12:45:00,259.61,259.85,259.39,259.55,240450.0,259.61,259.85,259.39,259.55,240450.0
2025-01-31 12:50:00,259.54,259.58,259.25,259.32,103270.0,259.54,259.58,259.25,259.32,103270.0
2025-01-31 12:55:00,259.33,259.38,259.12,259.18,113588.0,259.33,259.38,259.12,259.18,113588.0
2025-01-31 13:00:00,259.18,259.19,259.0,259.01,66443.0,259.18,259.19,259.0,259.01,66443.0
2025-01-31 13:05:00,259.0,259.17,258.95,259.07,57656.0,259.0,259.17,258.95,259.07,57656.0
2025-01-31 13:10:00,259.06,259.12,258.92,258.95,40127.0,259.06,259.12,258.92,258.95,40127.0
2025-01-31 13:15:00,258.93,258.95,258.56,258.56,57928.0,258.93,258.95,258.56,258.56,57928.0
2025-01-31 13:20:00,258.55,258.83,258.28,258.61,250429.0,258.55,258.83,258.28,258.61,250429.0
2025-01-31 13:25:00,258.59,258.6,258.2,258.33,133760.0,258.59,258.6,258.2,258.33,133760.0
2025-01-31 13:30:00,258.33,258.33,257.93,258.05,125220.0,258.33,258.33,257.93,258.05,125220.0
2025-01-31 13:35:00,258.03,258.51,258.02,258.46,56038.0,258.03,258.51,258.02,258.46,56038.0
2025-01-31 13:40:00,258.47,258.66,258.38,258.53,65897.0,258.47,258.66,258.38,258.53,65897.0
2025-01-31 13:45:00,258.53,258.54,258.29,258.42,36842.0,258.53,258.54,258.29,258.42,36842.0
2025-01-31 13:50:00,258.42,258.46,258.12,258.25,38405.0,258.42,258.46,258.12,258.25,38405.0
2025-01-31 13:55:00,258.25,258.32,258.16,258.25,40595.0,258.25,258.32,258.16,258.25,40595.0
2025-01-31 14:00:00,258.25,258.25,258.13,258.16,47925.0,258.25,258.25,258.13,258.16,47925.0
2025-01-31 14:05:00,258.18,258.24,258.06,258.19,41443.0,258.18,258.24,258.06,258.19,41443.0
2025-01-31 14:10:00,258.17,258.49,258.13,258.45,56811.0,258.17,258.49,258.13,258.45,56811.0
2025-01-31 14:15:00,258.44,258.46,258.26,258.29,39895.0,258.44,258.46,258.26,258.29,39895.0
2025-01-31 14:20:00,258.31,258.5,258.29,258.5,31904.0,258.31,258.5,258.29,258.5,31904.0
2025-01-31 14:25:00,258.5,258.53,258.4,258.51,34256.0,258.5,258.53,258.4,258.51,34256.0
2025-01-31 14:30:00,258.54,258.65,258.36,258.42,20528.0,258.54,258.65,258.36,258.42,20528.0
2025-01-31 14:35:00,258.42,258.45,258.29,258.38,32836.0,258.42,258.45,258.29,258.38,32836.0
2025-01-31 14:40:00,258.38,258.38,258.03,258.07,29711.0,258.38,258.38,258.03,258.07,29711.0
2025-01-31 14:45:00,258.06,258.2,257.97,258.19,40072.0,258.06,258.2,257.97,258.19,40072.0
2025-01-31 14:50:00,258.24,258.25,258.06,258.15,27454.0,258.24,258.25,258.06,258.15,27454.0
2025-01-31 14:55:00,258.15,258.17,257.95,258.01,41961.0,258.15,258.17,257.95,258.01,41961.0
2025-01-31 15:00:00,258.0,258.04,257.88,257.93,83731.0,258.0,258.04,257.88,257.93,83731.0
2025-01-31 15:05:00,257.93,258.15,257.86,258.09,56089.0,257.93,258.15,257.86,258.09,56089.0
2025-01-31 15:10:00,258.1,258.19,258.1,258.19,25092.0,258.1,258.19,258.1,258.19,25092.0
2025-01-31 15:15:00,258.18,258.19,258.04,258.12,41799.0,258.18,258.19,258.04,258.12,41799.0
2025-01-31 15:20:00,258.13,258.17,258.05,258.15,36484.0,258.13,258.17,258.05,258.15,36484.0
2025-01-31 15:25:00,258.15,258.18,258.06,258.18,41316.0,258.15,258.18,258.06,258.18,41316.0
2025-01-31 15:30:00,258.15,258.2,258.1,258.13,56980.0,258.15,258.2,258.1,258.13,56980.0
2025-01-31 15:35:00,258.15,258.23,258.12,258.21,60486.0,258.15,258.23,258.12,258.21,60486.0
2025-01-31 15:40:00,258.22,258.35,258.14,258.31,92903.0,258.22,258.35,258.14,258.31,92903.0
2025-01-31 15:45:00,258.33,258.48,258.33,258.47,96837.0,258.33,258.48,258.33,258.47,96837.0
2025-01-31 15:50:00,258.48,258.52,258.35,258.45,141715.0,258.48,258.52,258.35,258.45,141715.0
2025-01-31 15:55:00,258.47,258.68,258.39,258.55,244422.0,258.47,258.68,258.39,258.55,244422.0
2025-02-03 09:30:00,259.82,260.0,259.7,259.8,380422.0,259.82,260.0,259.7,259.8,380422.0
2025-02-03 09:35:00,259.81,260.14,259.8,260.0,281429.0,259.81,260.14,259.8,260.0,281429.0
2025-02-03 09:40:00,260.01,260.21,259.97,260.16,191443.0,260.01,260.21,259.97,260.16,191443.0
2025-02-03 09:45:00,260.18,260.87,260.15,260.82,313848.0,260.18,260.87,260.15,260.82,313848.0
2025-02-03 09:50:00,260.83,261.25,260.76,261.25,218951.0,260.83,261.25,260.76,261.25,218951.0
2025-02-03 09:55:00,261.24,261.39,261.08,261.3,201338.0,261.24,261.39,261.08,261.3,201338.0
2025-02-03 10:00:00,261.26,261.26,260.85,260.97,216795.0,261.26,261.26,260.85,260.97,216795.0
2025-02-03 10:05:00,260.97,261.06,260.53,260.57,274519.0,260.97,261.06,260.53,260.57,274519.0
2025-02-03 10:10:00,260.57,261.02,260.55,260.91,164266.0,260.57,261.02,260.55,260.91,164266.0
2025-02-03 10:15:00,260.91,260.94,260.45,260.47,179358.0,260.91,260.94,260.45,260.47,179358.0
2025-02-03 10:20:00,260.47,260.89,260.26,260.32,331552.0,260.47,260.89,260.26,260.32,331552.0
2025-02-03 10:25:00,260.34,260.79,259.63,260.31,550455.0,260.34,260.79,259.63,260.31,550455.0
2025-02-03 10:30:00,260.32,260.37,259.61,259.76,259965.0,260.32,260.37,259.61,259.76,259965.0
2025-02-03 10:35:00,259.75,260.02,259.65,259.82,138318.0,259.75,260.02,259.65,259.82,138318.0
2025-02-03 10:40:00,259.82,260.31,259.62,259.98,202876.0,259.82,260.31,259.62,259.98,202876.0
2025-02-03 10:45:00,259.92,260.69,259.89,260.11,110363.0,259.92,260.69,259.89,260.11,110363.0
2025-02-03 10:50:00,260.13,260.31,259.94,260.13,178160.0,260.13,260.31,259.94,260.13,178160.0
2025-02-03 10:55:00,260.13,260.14,259.85,259.98,101637.0,260.13,260.14,259.85,259.98,101637.0
2025-02-03 11:00:00,259.95,260.06,259.59,260.03,91586.0,259.95,260.06,259.59,260.03,91586.0
2025-02-03 11:05:00,260.06,260.71,260.06,260.42,144276.0,260.06,260.71,260.06,260.42,144276.0
2025-02-03 11:10:00,260.43,260.44,260.06,260.18,88967.0,260.43,260.44,260.06,260.18,88967.0
2025-02-03 11:15:00,260.18,260.42,260.03,260.33,95668.0,260.18,260.42,260.03,260.33,95668.0
2025-02-03 11:20:00,260.36,260.41,260.1,260.29,88589.0,260.36,260.41,260.1,260.29,88589.0
2025-02-03 11:25:00,260.31,260.4,260.2,260.27,75773.0,260.31,260.4,260.2,260.27,75773.0
2025-02-03 11:30:00,260.28,260.33,260.06,260.33,38190.0,260.28,260.33,260.06,260.33,38190.0
2025-02-03 11:35:00,260.34,260.5,260.2,260.28,107202.0,260.34,260.5,260.2,260.28,107202.0
2025-02-03 11:40:00,260.3,260.48,260.2,260.38,64358.0,260.3,260.48,260.2,260.38,64358.0
2025-02-03 11:45:00,260.39,260.42,259.93,259.98,45467.0,260.39,260.42,259.93,259.98,45467.0
2025-02-03 11:50:00,260.0,260.12,259.8,260.06,56486.0,260.0,260.12,259.8,260.06,56486.0
2025-02-03 11:55:00,260.0,260.0,259.52,259.67,97315.0,260.0,260.0,259.52,259.67,97315.0
2025-02-03 12:00:00,259.66,260.09,259.66,260.07,47274.0,259.66,260.09,259.66,260.07,47274.0
2025-02-03 12:05:00,260.09,260.09,259.8,259.84,64416.0,260.09,260.09,259.8,259.84,64416.0
2025-02-03 12:10:00,259.85,259.97,259.82,259.93,47364.0,259.85,259.97,259.82,259.93,47364.0
2025-02-03 12:15:00,259.91,260.06,259.85,260.03,28825.0,259.91,260.06,259.85,260.03,28825.0
2025-02-03 12:20:00,260.04,260.09,259.81,260.04,40112.0,260.04,260.09,259.81,260.04,40112.0
2025-02-03 12:25:00,260.02,260.13,259.99,260.1,20008.0,260.02,260.13,259.99,260.1,20008.0
2025-02-03 12:30:00,260.07,260.18,260.0,260.1,24508.0,260.07,260.18,260.0,260.1,24508.0
2025-02-03 12:35:00,260.09,260.09,259.92,259.93,19592.0,260.09,260.09,259.92,259.93,19592.0
2025-02-03 12:40:00,259.92,260.15,259.9,260.08,30834.0,259.92,260.15,259.9,260.08,30834.0
2025-02-03 12:45:00,260.05,260.19,260.03,260.18,49221.0,260.05,260.19,260.03,260.18,49221.0
2025-02-03 12:50:00,260.2,260.42,260.2,260.34,88586.0,260.2,260.42,260.2,260.34,88586.0
2025-02-03 12:55:00,260.34,260.34,259.79,259.94,110661.0,260.34,260.34,259.79,259.94,110661.0
2025-02-03 13:00:00,259.94,260.35,259.85,260.31,64587.0,259.94,260.35,259.85,260.31,64587.0
2025-02-03 13:05:00,260.31,260.36,260.11,260.27,57901.0,260.31,260.36,260.11,260.27,57901.0
2025-02-03 13:10:00,260.26,260.34,260.1,260.1,50492.0,260.26,260.34,260.1,260.1,50492.0
2025-02-03 13:15:00,260.12,260.28,260.09,260.14,47959.0,260.12,260.28,260.09,260.14,47959.0
2025-02-03 13:20:00,260.15,260.23,260.11,260.15,46703.0,260.15,260.23,260.11,260.15,46703.0
2025-02-03 13:25:00,260.14,260.15,260.01,260.05,33655.0,260.14,260.15,260.01,260.05,33655.0
2025-02-03 13:30:00,260.04,260.26,259.98,260.21,44268.0,260.04,260.26,259.98,260.21,44268.0
2025-02-03 13:35:00,260.22,260.22,260.06,260.12,48946.0,260.22,260.22,260.06,260.12,48946.0
2025-02-03 13:40:00,260.11,260.18,260.04,260.17,34728.0,260.11,260.18,260.04,260.17,34728.0
2025-02-03 13:45:00,260.17,260.23,260.11,260.22,23164.0,260.17,260.23,260.11,260.22,23164.0
2025-02-03 13:50:00,260.21,260.24,260.16,260.2,34524.0,260.21,260.24,260.16,260.2,34524.0
2025-02-03 13:55:00,260.2,260.34,260.16,260.31,23696.0,260.2,260.34,260.16,260.31,23696.0
2025-02-03 14:00:00,260.3,260.35,260.22,260.35,23553.0,260.3,260.35,260.22,260.35,23553.0
2025-02-03 14:05:00,260.35,260.43,260.29,260.36,40626.0,260.35,260.43,260.29,260.36,40626.0
2025-02-03 14:10:00,260.37,260.43,260.33,260.42,53180.0,260.37,260.43,260.33,260.42,53180.0
2025-02-03 14:15:00,260.42,260.5,260.39,260.4,47482.0,260.42,260.5,260.39,260.4,47482.0
2025-02-03 14:20:00,260.43,260.51,260.41,260.48,45032.0,260.43,260.51,260.41,260.48,45032.0
2025-02-03 14:25:00,260.49,260.49,260.32,260.34,44800.0,260.49,260.49,260.32,260.34,44800.0
2025-02-03 14:30:00,260.35,260.35,260.17,260.17,43038.0,260.35,260.35,260.17,260.17,43038.0
2025-02-03 14:35:00,260.18,260.23,260.16,260.21,31239.0,260.18,260.23,260.16,260.21,31239.0
2025-02-03 14:40:00,260.21,260.23,260.12,260.17,64307.0,260.21,260.23,260.12,260.17,64307.0
2025-02-03 14:45:00,260.17,260.18,260.03,260.05,42578.0,260.17,260.18,260.03,260.05,42578.0
2025-02-03 14:50:00,260.06,260.1,260.02,260.1,37487.0,260.06,260.1,260.02,260.1,37487.0
2025-02-03 14:55:00,260.1,260.15,260.07,260.1,28715.0,260.1,260.15,260.07,260.1,28715.0
2025-02-03 15:00:00,260.09,260.13,260.03,260.11,28359.0,260.09,260.13,260.03,260.11,28359.0
2025-02-03 15:05:00,260.1,260.12,259.91,260.0,31710.0,260.1,260.12,259.91,260.0,31710.0
2025-02-03 15:10:00,259.99,260.2,259.95,260.15,88624.0,259.99,260.2,259.95,260.15,88624.0
2025-02-03 15:15:00,260.15,260.15,260.03,260.03,30399.0,260.15,260.15,260.03,260.03,30399.0
2025-02-03 15:20:00,260.04,260.07,259.96,259.96,49729.0,260.04,260.07,259.96,259.96,49729.0
2025-02-03 15:25:00,259.97,259.99,259.86,259.88,55098.0,259.97,259.99,259.86,259.88,55098.0
2025-02-03 15:30:00,259.89,259.96,259.85,259.94,34823.0,259.89,259.96,259.85,259.94,34823.0
2025-02-03 15:35:00,259.94,259.99,259.89,259.97,58219.0,259.94,259.99,259.89,259.97,58219.0
2025-02-03 15:40:00,259.97,259.98,259.87,259.94,111636.0,259.97,259.98,259.87,259.94,111636.0
2025-02-03 15:45:00,259.94,259.99,259.83,259.85,118338.0,259.94,259.99,259.83,259.85,118338.0
2025-02-03 15:50:00,259.84,259.9,259.82,259.84,156626.0,259.84,259.9,259.82,259.84,156626.0
2025-02-03 15:55:00,259.85,259.93,259.78,259.87,108653.0,259.85,259.93,259.78,259.87,108653.0
2025-02-04 09:30:00,261.83,262.14,261.66,262.02,155991.0,261.83,262.14,261.66,262.02,155991.0
2025-02-04 09:35:00,262.03,262.08,261.81,262.05,160275.0,262.03,262.08,261.81,262.05,160275.0
2025-02-04 09:40:00,262.05,262.14,261.97,262.07,153459.0,262.05,262.14,261.97,262.07,153459.0
2025-02-04 09:45:00,262.06,262.15,261.95,262.12,122711.0,262.06,262.15,261.95,262.12,122711.0
2025-02-04 09:50:00,262.12,262.16,262.01,262.06,65279.0,262.12,262.16,262.01,262.06,65279.0
2025-02-04 09:55:00,262.05,262.07,261.84,261.92,91746.0,262.05,262.07,261.84,261.92,91746.0
2025-02-04 10:00:00,261.93,262.38,261.91,262.11,327245.0,261.93,262.38,261.91,262.11,327245.0
2025-02-04 10:05:00,262.11,262.32,262.02,262.27,104587.0,262.11,262.32,262.02,262.27,104587.0
2025-02-04 10:10:00,262.26,262.43,262.12,262.34,135348.0,262.26,262.43,262.12,262.34,135348.0
2025-02-04 10:15:00,262.35,262.42,262.18,262.29,87732.0,262.35,262.42,262.18,262.29,87732.0
2025-02-04 10:20:00,262.29,262.34,262.06,262.21,141104.0,262.29,262.34,262.06,262.21,141104.0
2025-02-04 10:25:00,262.2,262.43,262.2,262.4,184631.0,262.2,262.43,262.2,262.4,184631.0
2025-02-04 10:30:00,262.39,262.52,262.33,262.47,42091.0,262.39,262.52,262.33,262.47,42091.0
2025-02-04 10:35:00,262.48,262.49,261.73,261.78,87643.0,262.48,262.49,261.73,261.78,87643.0
2025-02-04 10:40:00,261.76,261.89,261.45,261.64,105722.0,261.76,261.89,261.45,261.64,105722.0
2025-02-04 10:45:00,261.63,261.87,261.49,261.79,51346.0,261.63,261.87,261.49,261.79,51346.0
2025-02-04 10:50:00,261.76,261.87,261.63,261.86,32155.0,261.76,261.87,261.63,261.86,32155.0
2025-02-04 10:55:00,261.87,261.89,261.62,261.63,49010.0,261.87,261.89,261.62,261.63,49010.0
2025-02-04 11:00:00,261.65,261.82,261.35,261.78,80992.0,261.65,261.82,261.35,261.78,80992.0
2025-02-04 11:05:00,261.78,261.8,261.46,261.73,110815.0,261.78,261.8,261.46,261.73,110815.0
2025-02-04 11:10:00,261.76,261.94,261.75,261.82,42885.0,261.76,261.94,261.75,261.82,42885.0
2025-02-04 11:15:00,261.83,262.09,261.75,262.09,30809.0,261.83,262.09,261.75,262.09,30809.0
2025-02-04 11:20:00,262.05,262.2,261.99,262.18,49543.0,262.05,262.2,261.99,262.18,49543.0
2025-02-04 11:25:00,262.17,262.26,262.13,262.19,37292.0,262.17,262.26,262.13,262.19,37292.0
2025-02-04 11:30:00,262.21,262.21,262.05,262.11,50024.0,262.21,262.21,262.05,262.11,50024.0
2025-02-04 11:35:00,262.07,262.15,262.02,262.07,15179.0,262.07,262.15,262.02,262.07,15179.0
2025-02-04 11:40:00,262.07,262.25,262.07,262.19,17811.0,262.07,262.25,262.07,262.19,17811.0
2025-02-04 11:45:00,262.21,262.23,262.05,262.05,37760.0,262.21,262.23,262.05,262.05,37760.0
2025-02-04 11:50:00,262.05,262.15,262.0,262.05,67482.0,262.05,262.15,262.0,262.05,67482.0
2025-02-04 11:55:00,262.07,262.12,262.01,262.05,21108.0,262.07,262.12,262.01,262.05,21108.0
2025-02-04 12:00:00,262.07,262.18,261.96,262.04,78578.0,262.07,262.18,261.96,262.04,78578.0
2025-02-04 12:05:00,262.04,262.19,262.0,262.19,26615.0,262.04,262.19,262.0,262.19,26615.0
2025-02-04 12:10:00,262.18,262.27,262.13,262.24,31321.0,262.18,262.27,262.13,262.24,31321.0
2025-02-04 12:15:00,262.24,262.28,262.1,262.22,45809.0,262.24,262.28,262.1,262.22,45809.0
2025-02-04 12:20:00,262.23,262.3,262.19,262.24,45309.0,262.23,262.3,262.19,262.24,45309.0
2025-02-04 12:25:00,262.23,262.35,262.23,262.31,83132.0,262.23,262.35,262.23,262.31,83132.0
2025-02-04 12:30:00,262.32,262.52,262.3,262.46,92142.0,262.32,262.52,262.3,262.46,92142.0
2025-02-04 12:35:00,262.45,262.46,262.23,262.28,22247.0,262.45,262.46,262.23,262.28,22247.0
2025-02-04 12:40:00,262.27,262.35,262.19,262.24,40789.0,262.27,262.35,262.19,262.24,40789.0
2025-02-04 12:45:00,262.25,262.42,262.22,262.27,36473.0,262.25,262.42,262.22,262.27,36473.0
2025-02-04 12:50:00,262.28,262.5,262.28,262.47,86777.0,262.28,262.5,262.28,262.47,86777.0
2025-02-04 12:55:00,262.48,262.5,262.4,262.43,43692.0,262.48,262.5,262.4,262.43,43692.0
2025-02-04 13:00:00,262.41,262.43,262.35,262.38,62963.0,262.41,262.43,262.35,262.38,62963.0
2025-02-04 13:05:00,262.37,262.5,262.33,262.46,85379.0,262.37,262.5,262.33,262.46,85379.0
2025-02-04 13:10:00,262.48,262.5,262.42,262.49,50219.0,262.48,262.5,262.42,262.49,50219.0
2025-02-04 13:15:00,262.47,262.51,262.44,262.46,42286.0,262.47,262.51,262.44,262.46,42286.0
2025-02-04 13:20:00,262.46,262.48,262.35,262.38,52829.0,262.46,262.48,262.35,262.38,52829.0
2025-02-04 13:25:00,262.36,262.48,262.3,262.42,37609.0,262.36,262.48,262.3,262.42,37609.0
2025-02-04 13:30:00,262.41,262.46,262.36,262.44,36847.0,262.41,262.46,262.36,262.44,36847.0
2025-02-04 13:35:00,262.45,262.49,262.42,262.47,38986.0,262.45,262.49,262.42,262.47,38986.0
2025-02-04 13:40:00,262.46,262.52,262.43,262.47,29282.0,262.46,262.52,262.43,262.47,29282.0
2025-02-04 13:45:00,262.48,262.49,262.38,262.41,15104.0,262.48,262.49,262.38,262.41,15104.0
2025-02-04 13:50:00,262.43,262.43,262.29,262.31,29613.0,262.43,262.43,262.29,262.31,29613.0
2025-02-04 13:55:00,262.3,262.41,262.26,262.26,58055.0,262.3,262.41,262.26,262.26,58055.0
2025-02-04 14:00:00,262.28,262.36,262.25,262.32,34489.0,262.28,262.36,262.25,262.32,34489.0
2025-02-04 14:05:00,262.33,262.36,262.29,262.34,23130.0,262.33,262.36,262.29,262.34,23130.0
2025-02-04 14:10:00,262.36,262.41,262.32,262.36,31156.0,262.36,262.41,262.32,262.36,31156.0
2025-02-04 14:15:00,262.34,262.38,262.27,262.33,54060.0,262.34,262.38,262.27,262.33,54060.0
2025-02-04 14:20:00,262.32,262.32,262.21,262.32,21607.0,262.32,262.32,262.21,262.32,21607.0
2025-02-04 14:25:00,262.32,262.35,262.23,262.27,23126.0,262.32,262.35,262.23,262.27,23126.0
2025-02-04 14:30:00,262.28,262.4,262.28,262.37,23709.0,262.28,262.4,262.28,262.37,23709.0
2025-02-04 14:35:00,262.36,262.42,262.34,262.36,17002.0,262.36,262.42,262.34,262.36,17002.0
2025-02-04 14:40:00,262.36,262.43,262.36,262.36,32734.0,262.36,262.43,262.36,262.36,32734.0
2025-02-04 14:45:00,262.36,262.4,262.29,262.38,34834.0,262.36,262.4,262.29,262.38,34834.0
2025-02-04 14:50:00,262.39,262.43,262.26,262.26,45724.0,262.39,262.43,262.26,262.26,45724.0
2025-02-04 14:55:00,262.27,262.37,262.26,262.33,20911.0,262.27,262.37,262.26,262.33,20911.0
2025-02-04 15:00:00,262.32,262.37,262.3,262.36,29038.0,262.32,262.37,262.3,262.36,29038.0
2025-02-04 15:05:00,262.36,262.42,262.34,262.41,30750.0,262.36,262.42,262.34,262.41,30750.0
2025-02-04 15:10:00,262.41,262.41,262.3,262.33,65659.0,262.41,262.41,262.3,262.33,65659.0
2025-02-04 15:15:00,262.33,262.36,262.23,262.23,36316.0,262.33,262.36,262.23,262.23,36316.0
2025-02-04 15:20:00,262.23,262.24,262.13,262.15,44435.0,262.23,262.24,262.13,262.15,44435.0
2025-02-04 15:25:00,262.16,262.25,262.13,262.22,26752.0,262.16,262.25,262.13,262.22,26752.0
2025-02-04 15:30:00,262.2,262.25,262.16,262.2,55738.0,262.2,262.25,262.16,262.2,55738.0
2025-02-04 15:35:00,262.2,262.33,262.19,262.24,55344.0,262.2,262.33,262.19,262.24,55344.0
2025-02-04 15:40:00,262.24,262.34,262.24,262.31,43100.0,262.24,262.34,262.24,262.31,43100.0
2025-02-04 15:45:00,262.31,262.41,262.31,262.39,59324.0,262.31,262.41,262.31,262.39,59324.0
2025-02-04 15:50:00,262.39,262.41,262.29,262.37,84021.0,262.39,262.41,262.29,262.37,84021.0
2025-02-04 15:55:00,262.38,262.54,262.37,262.5,265745.0,262.38,262.54,262.37,262.5,265745.0
2025-02-05 09:30:00,264.39,264.82,264.21,264.75,262317.0,264.39,264.82,264.21,264.75,262317.0
2025-02-05 09:35:00,264.77,264.85,264.71,264.73,105191.0,264.77,264.85,264.71,264.73,105191.0
2025-02-05 09:40:00,264.72,264.74,264.47,264.49,94791.0,264.72,264.74,264.47,264.49,94791.0
2025-02-05 09:45:00,264.52,264.97,264.28,264.96,122772.0,264.52,264.97,264.28,264.96,122772.0
2025-02-05 09:50:00,264.95,265.11,264.84,264.86,123174.0,264.95,265.11,264.84,264.86,123174.0
2025-02-05 09:55:00,264.86,265.05,264.85,265.02,91116.0,264.86,265.05,264.85,265.02,91116.0
2025-02-05 10:00:00,265.05,265.45,264.96,265.27,249159.0,265.05,265.45,264.96,265.27,249159.0
2025-02-05 10:05:00,265.26,265.35,265.01,265.16,114125.0,265.26,265.35,265.01,265.16,114125.0
2025-02-05 10:10:00,265.17,265.27,265.12,265.26,83464.0,265.17,265.27,265.12,265.26,83464.0
2025-02-05 10:15:00,265.24,265.48,265.17,265.37,326537.0,265.24,265.48,265.17,265.37,326537.0
2025-02-05 10:20:00,265.37,265.45,265.16,265.28,200250.0,265.37,265.45,265.16,265.28,200250.0
2025-02-05 10:25:00,265.29,265.56,265.28,265.44,105662.0,265.29,265.56,265.28,265.44,105662.0
2025-02-05 10:30:00,265.43,265.53,265.25,265.26,75644.0,265.43,265.53,265.25,265.26,75644.0
2025-02-05 10:35:00,265.24,265.5,265.22,265.48,101494.0,265.24,265.5,265.22,265.48,101494.0
2025-02-05 10:40:00,265.49,265.62,265.46,265.59,148605.0,265.49,265.62,265.46,265.59,148605.0
2025-02-05 10:45:00,265.59,265.8,265.59,265.8,236017.0,265.59,265.8,265.59,265.8,236017.0
2025-02-05 10:50:00,265.8,265.99,265.79,265.89,122118.0,265.8,265.99,265.79,265.89,122118.0
2025-02-05 10:55:00,265.88,265.88,265.72,265.81,90853.0,265.88,265.88,265.72,265.81,90853.0
2025-02-05 11:00:00,265.81,265.88,265.61,265.63,68818.0,265.81,265.88,265.61,265.63,68818.0
2025-02-05 11:05:00,265.63,265.67,264.71,264.76,155666.0,265.63,265.67,264.71,264.76,155666.0
2025-02-05 11:10:00,264.8,264.99,264.69,264.77,84874.0,264.8,264.99,264.69,264.77,84874.0
2025-02-05 11:15:00,264.76,264.77,264.35,264.52,73626.0,264.76,264.77,264.35,264.52,73626.0
2025-02-05 11:20:00,264.5,264.58,264.22,264.52,80218.0,264.5,264.58,264.22,264.52,80218.0
2025-02-05 11:25:00,264.56,264.82,264.44,264.81,121973.0,264.56,264.82,264.44,264.81,121973.0
2025-02-05 11:30:00,264.83,264.86,264.51,264.83,84782.0,264.83,264.86,264.51,264.83,84782.0
2025-02-05 11:35:00,264.87,264.97,264.8,264.84,48721.0,264.87,264.97,264.8,264.84,48721.0
2025-02-05 11:40:00,264.82,264.9,264.78,264.9,65809.0,264.82,264.9,264.78,264.9,65809.0
2025-02-05 11:45:00,264.91,264.93,264.8,264.89,126370.0,264.91,264.93,264.8,264.89,126370.0
2025-02-05 11:50:00,264.9,265.07,264.87,265.03,53612.0,264.9,265.07,264.87,265.03,53612.0
2025-02-05 11:55:00,265.03,265.31,265.03,265.27,49168.0,265.03,265.31,265.03,265.27,49168.0
2025-02-05 12:00:00,265.28,265.41,265.27,265.4,36463.0,265.28,265.41,265.27,265.4,36463.0
2025-02-05 12:05:00,265.4,265.43,265.28,265.28,33565.0,265.4,265.43,265.28,265.28,33565.0
2025-02-05 12:10:00,265.27,265.32,265.19,265.3,44732.0,265.27,265.32,265.19,265.3,44732.0
2025-02-05 12:15:00,265.3,265.33,265.13,265.19,41744.0,265.3,265.33,265.13,265.19,41744.0
2025-02-05 12:20:00,265.17,265.17,264.96,265.0,69043.0,265.17,265.17,264.96,265.0,69043.0
2025-02-05 12:25:00,264.99,265.21,264.98,265.09,51742.0,264.99,265.21,264.98,265.09,51742.0
2025-02-05 12:30:00,265.06,265.19,265.03,265.11,22524.0,265.06,265.19,265.03,265.11,22524.0
2025-02-05 12:35:00,265.11,265.15,265.05,265.14,49866.0,265.11,265.15,265.05,265.14,49866.0
2025-02-05 12:40:00,265.14,265.16,265.0,265.1,60458.0,265.14,265.16,265.0,265.1,60458.0
2025-02-05 12:45:00,265.09,265.15,265.04,265.11,36553.0,265.09,265.15,265.04,265.11,36553.0
2025-02-05 12:50:00,265.11,265.13,264.96,264.97,60099.0,265.11,265.13,264.96,264.97,60099.0
2025-02-05 12:55:00,264.97,265.12,264.92,265.11,25306.0,264.97,265.12,264.92,265.11,25306.0
2025-02-05 13:00:00,265.12,265.16,265.07,265.16,20900.0,265.12,265.16,265.07,265.16,20900.0
2025-02-05 13:05:00,265.16,265.16,264.93,264.97,35587.0,265.16,265.16,264.93,264.97,35587.0
2025-02-05 13:10:00,264.97,264.97,264.87,264.9,38097.0,264.97,264.97,264.87,264.9,38097.0
2025-02-05 13:15:00,264.89,265.02,264.42,264.96,287286.0,264.89,265.02,264.42,264.96,287286.0
2025-02-05 13:20:00,264.96,264.97,264.74,264.82,44295.0,264.96,264.97,264.74,264.82,44295.0
2025-02-05 13:25:00,264.83,264.85,264.7,264.82,54261.0,264.83,264.85,264.7,264.82,54261.0
2025-02-05 13:30:00,264.83,264.91,264.72,264.72,37458.0,264.83,264.91,264.72,264.72,37458.0
2025-02-05 13:35:00,264.74,264.84,264.68,264.72,90182.0,264.74,264.84,264.68,264.72,90182.0
2025-02-05 13:40:00,264.72,264.73,264.48,264.5,78348.0,264.72,264.73,264.48,264.5,78348.0
2025-02-05 13:45:00,264.5,264.5,264.22,264.22,90352.0,264.5,264.5,264.22,264.22,90352.0
2025-02-05 13:50:00,264.23,264.38,264.22,264.38,88609.0,264.23,264.38,264.22,264.38,88609.0
2025-02-05 13:55:00,264.38,264.45,264.34,264.38,41944.0,264.38,264.45,264.34,264.38,41944.0
2025-02-05 14:00:00,264.38,264.44,264.18,264.2,53943.0,264.38,264.44,264.18,264.2,53943.0
2025-02-05 14:05:00,264.19,264.49,264.14,264.38,58049.0,264.19,264.49,264.14,264.38,58049.0
2025-02-05 14:10:00,264.39,264.39,264.26,264.38,63957.0,264.39,264.39,264.26,264.38,63957.0
2025-02-05 14:15:00,264.4,264.63,264.39,264.61,64853.0,264.4,264.63,264.39,264.61,64853.0
2025-02-05 14:20:00,264.59,264.69,264.54,264.66,23930.0,264.59,264.69,264.54,264.66,23930.0
2025-02-05 14:25:00,264.67,264.68,264.51,264.54,39674.0,264.67,264.68,264.51,264.54,39674.0
2025-02-05 14:30:00,264.51,264.58,264.46,264.55,44403.0,264.51,264.58,264.46,264.55,44403.0
2025-02-05 14:35:00,264.56,264.69,264.49,264.68,99500.0,264.56,264.69,264.49,264.68,99500.0
2025-02-05 14:40:00,264.67,264.68,264.58,264.6,28782.0,264.67,264.68,264.58,264.6,28782.0
2025-02-05 14:45:00,264.6,264.6,264.43,264.48,57150.0,264.6,264.6,264.43,264.48,57150.0
2025-02-05 14:50:00,264.47,264.47,264.3,264.32,51379.0,264.47,264.47,264.3,264.32,51379.0
2025-02-05 14:55:00,264.31,264.34,264.13,264.19,53143.0,264.31,264.34,264.13,264.19,53143.0
2025-02-05 15:00:00,264.18,264.23,264.09,264.16,53681.0,264.18,264.23,264.09,264.16,53681.0
2025-02-05 15:05:00,264.15,264.22,264.13,264.19,45707.0,264.15,264.22,264.13,264.19,45707.0
2025-02-05 15:10:00,264.2,264.36,264.14,264.24,97395.0,264.2,264.36,264.14,264.24,97395.0
2025-02-05 15:15:00,264.25,264.29,264.11,264.18,150113.0,264.25,264.29,264.11,264.18,150113.0
2025-02-05 15:20:00,264.17,264.25,264.1,264.14,91273.0,264.17,264.25,264.1,264.14,91273.0
2025-02-05 15:25:00,264.15,264.37,264.1,264.37,102129.0,264.15,264.37,264.1,264.37,102129.0
2025-02-05 15:30:00,264.37,264.48,264.3,264.44,71694.0,264.37,264.48,264.3,264.44,71694.0
2025-02-05 15:35:00,264.44,264.46,264.23,264.23,66745.0,264.44,264.46,264.23,264.23,66745.0
2025-02-05 15:40:00,264.23,264.23,264.11,264.11,90260.0,264.23,264.23,264.11,264.11,90260.0
2025-02-05 15:45:00,264.11,264.14,263.9,263.91,123938.0,264.11,264.14,263.9,263.91,123938.0
2025-02-05 15:50:00,263.91,264.15,263.89,264.11,132010.0,263.91,264.15,263.89,264.11,132010.0
2025-02-05 15:55:00,264.1,264.16,264.02,264.14,180710.0,264.1,264.16,264.02,264.14,180710.0
2025-02-06 09:30:00,263.7,263.72,263.39,263.44,172235.0,263.7,263.72,263.39,263.44,172235.0
2025-02-06 09:35:00,263.47,263.59,263.38,263.46,48968.0,263.47,263.59,263.38,263.46,48968.0
2025-02-06 09:40:00,263.44,263.51,263.3,263.37,53902.0,263.44,263.51,263.3,263.37,53902.0
2025-02-06 09:45:00,263.37,263.57,262.77,262.77,148721.0,263.37,263.57,262.77,262.77,148721.0
2025-02-06 09:50:00,262.75,263.09,262.64,262.93,83413.0,262.75,263.09,262.64,262.93,83413.0
2025-02-06 09:55:00,262.92,262.92,262.14,262.18,211750.0,262.92,262.92,262.14,262.18,211750.0
2025-02-06 10:00:00,262.22,262.24,261.79,261.87,253965.0,262.22,262.24,261.79,261.87,253965.0
2025-02-06 10:05:00,261.9,262.05,261.49,261.8,163366.0,261.9,262.05,261.49,261.8,163366.0
2025-02-06 10:10:00,261.82,262.36,261.82,262.32,96360.0,261.82,262.36,261.82,262.32,96360.0
2025-02-06 10:15:00,262.34,262.61,262.32,262.5,136748.0,262.34,262.61,262.32,262.5,136748.0
2025-02-06 10:20:00,262.5,262.71,262.45,262.63,210956.0,262.5,262.71,262.45,262.63,210956.0
2025-02-06 10:25:00,262.64,262.66,262.34,262.41,100753.0,262.64,262.66,262.34,262.41,100753.0
2025-02-06 10:30:00,262.42,262.57,262.34,262.46,43112.0,262.42,262.57,262.34,262.46,43112.0
2025-02-06 10:35:00,262.45,262.83,262.4,262.81,66448.0,262.45,262.83,262.4,262.81,66448.0
2025-02-06 10:40:00,262.81,263.03,262.77,262.8,125178.0,262.81,263.03,262.77,262.8,125178.0
2025-02-06 10:45:00,262.8,263.15,262.78,263.15,47659.0,262.8,263.15,262.78,263.15,47659.0
2025-02-06 10:50:00,263.17,263.2,263.04,263.09,81533.0,263.17,263.2,263.04,263.09,81533.0
2025-02-06 10:55:00,263.09,263.15,262.92,262.98,60141.0,263.09,263.15,262.92,262.98,60141.0
2025-02-06 11:00:00,262.99,263.01,262.85,262.99,78837.0,262.99,263.01,262.85,262.99,78837.0
2025-02-06 11:05:00,262.99,263.17,262.98,263.11,47855.0,262.99,263.17,262.98,263.11,47855.0
2025-02-06 11:10:00,263.09,263.19,263.08,263.17,62014.0,263.09,263.19,263.08,263.17,62014.0
2025-02-06 11:15:00,263.16,263.37,263.12,263.12,41567.0,263.16,263.37,263.12,263.12,41567.0
2025-02-06 11:20:00,263.11,263.13,263.02,263.08,26492.0,263.11,263.13,263.02,263.08,26492.0
2025-02-06 11:25:00,263.07,263.13,262.95,262.99,34965.0,263.07,263.13,262.95,262.99,34965.0
2025-02-06 11:30:00,263.0,263.05,262.9,263.02,44702.0,263.0,263.05,262.9,263.02,44702.0
2025-02-06 11:35:00,263.02,263.18,262.97,263.18,98258.0,263.02,263.18,262.97,263.18,98258.0
2025-02-06 11:40:00,263.16,263.29,263.15,263.24,97172.0,263.16,263.29,263.15,263.24,97172.0
2025-02-06 11:45:00,263.23,263.23,263.06,263.06,65686.0,263.23,263.23,263.06,263.06,65686.0
2025-02-06 11:50:00,263.03,263.03,262.8,262.84,208649.0,263.03,263.03,262.8,262.84,208649.0
2025-02-06 11:55:00,262.85,262.94,262.79,262.8,57599.0,262.85,262.94,262.79,262.8,57599.0
2025-02-06 12:00:00,262.76,263.01,262.75,263.0,50961.0,262.76,263.01,262.75,263.0,50961.0
2025-02-06 12:05:00,263.01,263.1,262.86,262.93,59153.0,263.01,263.1,262.86,262.93,59153.0
2025-02-06 12:10:00,262.93,262.97,262.76,262.82,68073.0,262.93,262.97,262.76,262.82,68073.0
2025-02-06 12:15:00,262.82,262.89,262.81,262.84,17005.0,262.82,262.89,262.81,262.84,17005.0
2025-02-06 12:20:00,262.86,263.02,262.85,262.97,20551.0,262.86,263.02,262.85,262.97,20551.0
2025-02-06 12:25:00,262.97,262.99,262.92,262.99,14895.0,262.97,262.99,262.92,262.99,14895.0
2025-02-06 12:30:00,262.96,262.96,262.82,262.83,55097.0,262.96,262.96,262.82,262.83,55097.0
2025-02-06 12:35:00,262.84,262.87,262.77,262.87,42194.0,262.84,262.87,262.77,262.87,42194.0
2025-02-06 12:40:00,262.87,262.91,262.8,262.84,54276.0,262.87,262.91,262.8,262.84,54276.0
2025-02-06 12:45:00,262.84,262.91,262.82,262.84,30969.0,262.84,262.91,262.82,262.84,30969.0
2025-02-06 12:50:00,262.85,263.08,262.8,263.08,106098.0,262.85,263.08,262.8,263.08,106098.0
2025-02-06 12:55:00,263.08,263.15,263.0,263.1,57651.0,263.08,263.15,263.0,263.1,57651.0
2025-02-06 13:00:00,263.1,263.12,263.0,263.07,26549.0,263.1,263.12,263.0,263.07,26549.0
2025-02-06 13:05:00,263.06,263.13,263.0,263.04,32578.0,263.06,263.13,263.0,263.04,32578.0
2025-02-06 13:10:00,263.07,263.08,262.97,263.01,27526.0,263.07,263.08,262.97,263.01,27526.0
2025-02-06 13:15:00,263.01,263.06,262.96,263.0,26213.0,263.01,263.06,262.96,263.0,26213.0
2025-02-06 13:20:00,263.01,263.07,262.86,262.92,75745.0,263.01,263.07,262.86,262.92,75745.0
2025-02-06 13:25:00,262.91,263.06,262.89,263.06,50629.0,262.91,263.06,262.89,263.06,50629.0
2025-02-06 13:30:00,263.05,263.07,262.88,262.89,29860.0,263.05,263.07,262.88,262.89,29860.0
2025-02-06 13:35:00,262.9,262.98,262.89,262.96,20041.0,262.9,262.98,262.89,262.96,20041.0
2025-02-06 13:40:00,262.96,263.15,262.9,263.11,95720.0,262.96,263.15,262.9,263.11,95720.0
2025-02-06 13:45:00,263.09,263.23,263.02,263.22,73824.0,263.09,263.23,263.02,263.22,73824.0
2025-02-06 13:50:00,263.2,263.21,263.07,263.11,22189.0,263.2,263.21,263.07,263.11,22189.0
2025-02-06 13:55:00,263.1,263.13,263.05,263.11,39381.0,263.1,263.13,263.05,263.11,39381.0
2025-02-06 14:00:00,263.12,263.12,263.01,263.03,36376.0,263.12,263.12,263.01,263.03,36376.0
2025-02-06 14:05:00,263.02,263.04,262.92,263.02,36935.0,263.02,263.04,262.92,263.02,36935.0
2025-02-06 14:10:00,263.01,263.12,262.99,263.0,58943.0,263.01,263.12,262.99,263.0,58943.0
2025-02-06 14:15:00,263.02,263.14,263.0,263.12,36682.0,263.02,263.14,263.0,263.12,36682.0
2025-02-06 14:20:00,263.12,263.13,263.02,263.04,9692.0,263.12,263.13,263.02,263.04,9692.0
2025-02-06 14:25:00,263.03,263.06,263.0,263.01,13545.0,263.03,263.06,263.0,263.01,13545.0
2025-02-06 14:30:00,263.01,263.01,262.95,262.98,23889.0,263.01,263.01,262.95,262.98,23889.0
2025-02-06 14:35:00,262.98,263.0,262.94,262.95,16850.0,262.98,263.0,262.94,262.95,16850.0
2025-02-06 14:40:00,262.94,263.03,262.94,263.0,17286.0,262.94,263.03,262.94,263.0,17286.0
2025-02-06 14:45:00,263.0,263.23,262.99,263.22,21306.0,263.0,263.23,262.99,263.22,21306.0
2025-02-06 14:50:00,263.2,263.29,263.16,263.24,55636.0,263.2,263.29,263.16,263.24,55636.0
2025-02-06 14:55:00,263.24,263.28,263.23,263.26,27678.0,263.24,263.28,263.23,263.26,27678.0
2025-02-06 15:00:00,263.25,263.38,263.23,263.37,40745.0,263.25,263.38,263.23,263.37,40745.0
2025-02-06 15:05:00,263.38,263.57,263.33,263.51,49167.0,263.38,263.57,263.33,263.51,49167.0
2025-02-06 15:10:00,263.52,263.55,263.46,263.47,55709.0,263.52,263.55,263.46,263.47,55709.0
2025-02-06 15:15:00,263.47,263.5,263.43,263.44,49372.0,263.47,263.5,263.43,263.44,49372.0
2025-02-06 15:20:00,263.45,263.45,263.34,263.38,46606.0,263.45,263.45,263.34,263.38,46606.0
2025-02-06 15:25:00,263.36,263.4,263.26,263.27,27859.0,263.36,263.4,263.26,263.27,27859.0
2025-02-06 15:30:00,263.29,263.34,263.28,263.32,15687.0,263.29,263.34,263.28,263.32,15687.0
2025-02-06 15:35:00,263.32,263.41,263.31,263.33,42418.0,263.32,263.41,263.31,263.33,42418.0
2025-02-06 15:40:00,263.32,263.45,263.32,263.43,38624.0,263.32,263.45,263.32,263.43,38624.0
2025-02-06 15:45:00,263.42,263.45,263.23,263.28,51800.0,263.42,263.45,263.23,263.28,51800.0
2025-02-06 15:50:00,263.29,263.5,263.27,263.47,88118.0,263.29,263.5,263.27,263.47,88118.0
2025-02-06 15:55:00,263.47,263.47,263.32,263.46,145331.0,263.47,263.47,263.32,263.46,145331.0
2025-02-07 09:30:00,265.22,265.3,265.01,265.08,188186.0,265.22,265.3,265.01,265.08,188186.0
2025-02-07 09:35:00,265.09,265.52,264.96,265.35,109512.0,265.09,265.52,264.96,265.35,109512.0
2025-02-07 09:40:00,265.37,265.59,265.31,265.5,110616.0,265.37,265.59,265.31,265.5,110616.0
2025-02-07 09:45:00,265.52,265.58,265.34,265.37,115173.0,265.52,265.58,265.34,265.37,115173.0
2025-02-07 09:50:00,265.35,265.36,265.1,265.29,41663.0,265.35,265.36,265.1,265.29,41663.0
2025-02-07 09:55:00,265.29,265.49,265.16,265.44,43716.0,265.29,265.49,265.16,265.44,43716.0
2025-02-07 10:00:00,265.43,265.66,265.19,265.66,239548.0,265.43,265.66,265.19,265.66,239548.0
2025-02-07 10:05:00,265.63,265.97,265.26,265.95,126035.0,265.63,265.97,265.26,265.95,126035.0
2025-02-07 10:10:00,265.93,265.98,265.63,265.72,145223.0,265.93,265.98,265.63,265.72,145223.0
2025-02-07 10:15:00,265.73,266.0,265.7,265.92,136182.0,265.73,266.0,265.7,265.92,136182.0
2025-02-07 10:20:00,265.93,266.02,265.92,265.95,237328.0,265.93,266.02,265.92,265.95,237328.0
2025-02-07 10:25:00,265.94,266.03,265.94,266.0,215617.0,265.94,266.03,265.94,266.0,215617.0
2025-02-07 10:30:00,266.0,266.29,265.97,266.26,225578.0,266.0,266.29,265.97,266.26,225578.0
2025-02-07 10:35:00,266.24,266.3,266.15,266.27,39175.0,266.24,266.3,266.15,266.27,39175.0
2025-02-07 10:40:00,266.27,266.3,266.17,266.17,58816.0,266.27,266.3,266.17,266.17,58816.0
2025-02-07 10:45:00,266.19,266.35,266.08,266.08,50695.0,266.19,266.35,266.08,266.08,50695.0
2025-02-07 10:50:00,266.06,266.09,265.65,266.06,90928.0,266.06,266.09,265.65,266.06,90928.0
2025-02-07 10:55:00,266.06,266.23,265.58,265.77,113663.0,266.06,266.23,265.58,265.77,113663.0
2025-02-07 11:00:00,265.78,265.87,264.88,265.27,134093.0,265.78,265.87,264.88,265.27,134093.0
2025-02-07 11:05:00,265.21,265.62,264.91,265.48,79411.0,265.21,265.62,264.91,265.48,79411.0
2025-02-07 11:10:00,265.48,265.54,264.9,264.95,61239.0,265.48,265.54,264.9,264.95,61239.0
2025-02-07 11:15:00,264.95,264.99,264.4,264.87,145381.0,264.95,264.99,264.4,264.87,145381.0
2025-02-07 11:20:00,264.83,265.01,264.82,264.91,77618.0,264.83,265.01,264.82,264.91,77618.0
2025-02-07 11:25:00,264.92,264.94,264.7,264.73,32524.0,264.92,264.94,264.7,264.73,32524.0
2025-02-07 11:30:00,264.74,264.84,264.41,264.43,49994.0,264.74,264.84,264.41,264.43,49994.0
2025-02-07 11:35:00,264.42,264.43,264.2,264.26,58208.0,264.42,264.43,264.2,264.26,58208.0
2025-02-07 11:40:00,264.27,264.39,263.97,264.08,48900.0,264.27,264.39,263.97,264.08,48900.0
2025-02-07 11:45:00,264.02,264.09,263.94,264.01,33860.0,264.02,264.09,263.94,264.01,33860.0
2025-02-07 11:50:00,264.04,264.26,263.98,264.18,67945.0,264.04,264.26,263.98,264.18,67945.0
2025-02-07 11:55:00,264.18,264.23,263.9,263.93,93419.0,264.18,264.23,263.9,263.93,93419.0
2025-02-07 12:00:00,263.93,263.94,263.56,263.75,132124.0,263.93,263.94,263.56,263.75,132124.0
2025-02-07 12:05:00,263.78,264.11,263.74,263.96,83589.0,263.78,264.11,263.74,263.96,83589.0
2025-02-07 12:10:00,263.95,264.02,263.74,263.78,72620.0,263.95,264.02,263.74,263.78,72620.0
2025-02-07 12:15:00,263.79,263.89,263.58,263.66,140276.0,263.79,263.89,263.58,263.66,140276.0
2025-02-07 12:20:00,263.64,263.77,263.5,263.62,69792.0,263.64,263.77,263.5,263.62,69792.0
2025-02-07 12:25:00,263.63,263.75,263.51,263.73,44947.0,263.63,263.75,263.51,263.73,44947.0
2025-02-07 12:30:00,263.68,263.69,263.28,263.32,48037.0,263.68,263.69,263.28,263.32,48037.0
2025-02-07 12:35:00,263.33,263.76,263.26,263.68,35829.0,263.33,263.76,263.26,263.68,35829.0
2025-02-07 12:40:00,263.65,263.78,263.49,263.78,26932.0,263.65,263.78,263.49,263.78,26932.0
2025-02-07 12:45:00,263.78,263.78,263.59,263.6,22784.0,263.78,263.78,263.59,263.6,22784.0
2025-02-07 12:50:00,263.61,263.7,263.5,263.69,35493.0,263.61,263.7,263.5,263.69,35493.0
2025-02-07 12:55:00,263.71,263.91,263.65,263.87,34038.0,263.71,263.91,263.65,263.87,34038.0
2025-02-07 13:00:00,263.87,264.08,263.84,264.05,37511.0,263.87,264.08,263.84,264.05,37511.0
2025-02-07 13:05:00,264.04,264.2,264.03,264.16,36463.0,264.04,264.2,264.03,264.16,36463.0
2025-02-07 13:10:00,264.18,264.22,264.06,264.17,66739.0,264.18,264.22,264.06,264.17,66739.0
2025-02-07 13:15:00,264.17,264.37,264.17,264.32,73223.0,264.17,264.37,264.17,264.32,73223.0
2025-02-07 13:20:00,264.32,264.32,264.2,264.21,33908.0,264.32,264.32,264.2,264.21,33908.0
2025-02-07 13:25:00,264.2,264.22,264.11,264.16,28912.0,264.2,264.22,264.11,264.16,28912.0
2025-02-07 13:30:00,264.16,264.35,264.1,264.35,88160.0,264.16,264.35,264.1,264.35,88160.0
2025-02-07 13:35:00,264.33,264.33,264.12,264.14,47017.0,264.33,264.33,264.12,264.14,47017.0
2025-02-07 13:40:00,264.14,264.18,264.05,264.07,44839.0,264.14,264.18,264.05,264.07,44839.0
2025-02-07 13:45:00,264.08,264.11,263.96,264.07,26681.0,264.08,264.11,263.96,264.07,26681.0
2025-02-07 13:50:00,264.07,264.08,263.93,263.94,35793.0,264.07,264.08,263.93,263.94,35793.0
2025-02-07 13:55:00,263.94,264.11,263.93,264.01,29026.0,263.94,264.11,263.93,264.01,29026.0
2025-02-07 14:00:00,264.03,264.09,263.98,264.09,36996.0,264.03,264.09,263.98,264.09,36996.0
2025-02-07 14:05:00,264.07,264.22,264.06,264.22,38406.0,264.07,264.22,264.06,264.22,38406.0
2025-02-07 14:10:00,264.22,264.22,264.08,264.1,102250.0,264.22,264.22,264.08,264.1,102250.0
2025-02-07 14:15:00,264.12,264.16,264.03,264.03,66219.0,264.12,264.16,264.03,264.03,66219.0
2025-02-07 14:20:00,264.03,264.06,263.94,264.05,34547.0,264.03,264.06,263.94,264.05,34547.0
2025-02-07 14:25:00,264.06,264.11,264.0,264.01,53365.0,264.06,264.11,264.0,264.01,53365.0
2025-02-07 14:30:00,263.98,263.98,263.82,263.9,30395.0,263.98,263.98,263.82,263.9,30395.0
2025-02-07 14:35:00,263.87,263.89,263.81,263.89,33739.0,263.87,263.89,263.81,263.89,33739.0
2025-02-07 14:40:00,263.91,263.96,263.86,263.93,9446.0,263.91,263.96,263.86,263.93,9446.0
2025-02-07 14:45:00,263.94,264.14,263.93,264.04,26000.0,263.94,264.14,263.93,264.04,26000.0
2025-02-07 14:50:00,264.05,264.08,263.97,264.01,43895.0,264.05,264.08,263.97,264.01,43895.0
2025-02-07 14:55:00,264.0,264.01,263.9,263.92,23800.0,264.0,264.01,263.9,263.92,23800.0
2025-02-07 15:00:00,263.9,264.03,263.85,264.03,118276.0,263.9,264.03,263.85,264.03,118276.0
2025-02-07 15:05:00,264.04,264.25,264.02,264.21,61863.0,264.04,264.25,264.02,264.21,61863.0
2025-02-07 15:10:00,264.2,264.23,264.15,264.17,23642.0,264.2,264.23,264.15,264.17,23642.0
2025-02-07 15:15:00,264.17,264.17,264.01,264.02,101171.0,264.17,264.17,264.01,264.02,101171.0
2025-02-07 15:20:00,264.02,264.08,263.97,263.98,31250.0,264.02,264.08,263.97,263.98,31250.0
2025-02-07 15:25:00,263.98,264.0,263.83,263.9,26673.0,263.98,264.0,263.83,263.9,26673.0
2025-02-07 15:30:00,263.91,263.96,263.9,263.96,30542.0,263.91,263.96,263.9,263.96,30542.0
2025-02-07 15:35:00,263.95,264.05,263.93,264.01,49800.0,263.95,264.05,263.93,264.01,49800.0
2025-02-07 15:40:00,264.01,264.02,263.85,263.88,40117.0,264.01,264.02,263.85,263.88,40117.0
2025-02-07 15:45:00,263.89,264.05,263.86,263.91,115613.0,263.89,264.05,263.86,263.91,115613.0
2025-02-07 15:50:00,263.9,263.99,263.87,263.95,115566.0,263.9,263.99,263.87,263.95,115566.0
2025-02-07 15:55:00,263.96,263.99,263.85,263.94,321108.0,263.96,263.99,263.85,263.94,321108.0
2025-02-10 09:30:00,268.0,268.06,267.91,268.02,251169.0,268.0,268.06,267.91,268.02,251169.0
2025-02-10 09:35:00,268.0,268.08,267.71,268.08,190553.0,268.0,268.08,267.71,268.08,190553.0
2025-02-10 09:40:00,268.09,268.19,267.85,268.09,90180.0,268.09,268.19,267.85,268.09,90180.0
2025-02-10 09:45:00,268.1,268.22,268.0,268.04,77059.0,268.1,268.22,268.0,268.04,77059.0
2025-02-10 09:50:00,268.07,268.36,268.0,268.33,131514.0,268.07,268.36,268.0,268.33,131514.0
2025-02-10 09:55:00,268.36,268.45,268.2,268.42,122493.0,268.36,268.45,268.2,268.42,122493.0
2025-02-10 10:00:00,268.4,268.42,268.0,268.25,99681.0,268.4,268.42,268.0,268.25,99681.0
2025-02-10 10:05:00,268.25,268.49,268.23,268.44,87364.0,268.25,268.49,268.23,268.44,87364.0
2025-02-10 10:10:00,268.44,268.52,268.3,268.48,132095.0,268.44,268.52,268.3,268.48,132095.0
2025-02-10 10:15:00,268.48,268.59,268.38,268.56,91854.0,268.48,268.59,268.38,268.56,91854.0
2025-02-10 10:20:00,268.57,268.6,268.39,268.43,90727.0,268.57,268.6,268.39,268.43,90727.0
2025-02-10 10:25:00,268.42,268.53,268.31,268.35,79260.0,268.42,268.53,268.31,268.35,79260.0
2025-02-10 10:30:00,268.35,268.37,268.16,268.32,43053.0,268.35,268.37,268.16,268.32,43053.0
2025-02-10 10:35:00,268.33,268.53,268.33,268.51,88979.0,268.33,268.53,268.33,268.51,88979.0
2025-02-10 10:40:00,268.52,268.66,268.3,268.35,64120.0,268.52,268.66,268.3,268.35,64120.0
2025-02-10 10:45:00,268.36,268.38,268.06,268.06,55490.0,268.36,268.38,268.06,268.06,55490.0
2025-02-10 10:50:00,268.05,268.35,268.04,268.28,37184.0,268.05,268.35,268.04,268.28,37184.0
2025-02-10 10:55:00,268.3,268.42,268.15,268.38,83237.0,268.3,268.42,268.15,268.38,83237.0
2025-02-10 11:00:00,268.41,268.5,268.32,268.5,62333.0,268.41,268.5,268.32,268.5,62333.0
2025-02-10 11:05:00,268.47,268.47,268.23,268.26,77696.0,268.47,268.47,268.23,268.26,77696.0
2025-02-10 11:10:00,268.26,268.38,268.24,268.34,59047.0,268.26,268.38,268.24,268.34,59047.0
2025-02-10 11:15:00,268.32,268.35,268.11,268.13,60327.0,268.32,268.35,268.11,268.13,60327.0
2025-02-10 11:20:00,268.11,268.27,268.1,268.14,32595.0,268.11,268.27,268.1,268.14,32595.0
2025-02-10 11:25:00,268.15,268.19,267.97,268.12,79486.0,268.15,268.19,267.97,268.12,79486.0
2025-02-10 11:30:00,268.13,268.21,267.86,267.95,55944.0,268.13,268.21,267.86,267.95,55944.0
2025-02-10 11:35:00,267.96,268.05,267.89,268.0,33606.0,267.96,268.05,267.89,268.0,33606.0
2025-02-10 11:40:00,268.01,268.04,267.88,267.89,70189.0,268.01,268.04,267.88,267.89,70189.0
2025-02-10 11:45:00,267.88,267.91,267.52,267.6,386485.0,267.88,267.91,267.52,267.6,386485.0
2025-02-10 11:50:00,267.6,267.65,267.48,267.6,166472.0,267.6,267.65,267.48,267.6,166472.0
2025-02-10 11:55:00,267.61,267.65,267.55,267.62,175013.0,267.61,267.65,267.55,267.62,175013.0
2025-02-10 12:00:00,267.63,267.84,267.62,267.73,101512.0,267.63,267.84,267.62,267.73,101512.0
2025-02-10 12:05:00,267.73,267.76,267.56,267.61,84127.0,267.73,267.76,267.56,267.61,84127.0
2025-02-10 12:10:00,267.61,267.67,267.51,267.67,106869.0,267.61,267.67,267.51,267.67,106869.0
2025-02-10 12:15:00,267.65,267.67,267.43,267.44,84413.0,267.65,267.67,267.43,267.44,84413.0
2025-02-10 12:20:00,267.44,267.47,267.4,267.44,69814.0,267.44,267.47,267.4,267.44,69814.0
2025-02-10 12:25:00,267.42,267.54,267.36,267.47,46852.0,267.42,267.54,267.36,267.47,46852.0
2025-02-10 12:30:00,267.46,267.56,267.24,267.24,100821.0,267.46,267.56,267.24,267.24,100821.0
2025-02-10 12:35:00,267.26,267.55,267.24,267.54,58644.0,267.26,267.55,267.24,267.54,58644.0
2025-02-10 12:40:00,267.54,267.75,267.51,267.72,67757.0,267.54,267.75,267.51,267.72,67757.0
2025-02-10 12:45:00,267.71,267.74,267.57,267.64,65223.0,267.71,267.74,267.57,267.64,65223.0
2025-02-10 12:50:00,267.65,267.86,267.65,267.85,47288.0,267.65,267.86,267.65,267.85,47288.0
2025-02-10 12:55:00,267.87,267.99,267.83,267.86,78582.0,267.87,267.99,267.83,267.86,78582.0
2025-02-10 13:00:00,267.86,267.93,267.82,267.85,68736.0,267.86,267.93,267.82,267.85,68736.0
2025-02-10 13:05:00,267.83,267.84,267.64,267.74,66592.0,267.83,267.84,267.64,267.74,66592.0
2025-02-10 13:10:00,267.75,267.99,267.75,267.94,55677.0,267.75,267.99,267.75,267.94,55677.0
2025-02-10 13:15:00,267.94,268.01,267.93,268.0,62399.0,267.94,268.01,267.93,268.0,62399.0
2025-02-10 13:20:00,268.0,268.19,267.99,268.19,70036.0,268.0,268.19,267.99,268.19,70036.0
2025-02-10 13:25:00,268.18,268.22,268.06,268.17,107500.0,268.18,268.22,268.06,268.17,107500.0
2025-02-10 13:30:00,268.16,268.24,268.11,268.22,74906.0,268.16,268.24,268.11,268.22,74906.0
2025-02-10 13:35:00,268.22,268.22,268.04,268.05,61114.0,268.22,268.22,268.04,268.05,61114.0
2025-02-10 13:40:00,268.05,268.19,268.05,268.13,148794.0,268.05,268.19,268.05,268.13,148794.0
2025-02-10 13:45:00,268.12,268.12,267.98,268.06,22495.0,268.12,268.12,267.98,268.06,22495.0
2025-02-10 13:50:00,268.07,268.12,268.02,268.07,30244.0,268.07,268.12,268.02,268.07,30244.0
2025-02-10 13:55:00,268.07,268.09,268.02,268.04,47635.0,268.07,268.09,268.02,268.04,47635.0
2025-02-10 14:00:00,268.03,268.1,267.99,268.1,43943.0,268.03,268.1,267.99,268.1,43943.0
2025-02-10 14:05:00,268.09,268.18,268.06,268.1,43914.0,268.09,268.18,268.06,268.1,43914.0
2025-02-10 14:10:00,268.11,268.15,268.0,268.0,44220.0,268.11,268.15,268.0,268.0,44220.0
2025-02-10 14:15:00,268.01,268.11,268.01,268.05,48149.0,268.01,268.11,268.01,268.05,48149.0
2025-02-10 14:20:00,268.05,268.06,268.0,268.03,41366.0,268.05,268.06,268.0,268.03,41366.0
2025-02-10 14:25:00,268.02,268.03,267.88,267.93,88718.0,268.02,268.03,267.88,267.93,88718.0
2025-02-10 14:30:00,267.92,267.93,267.77,267.85,54538.0,267.92,267.93,267.77,267.85,54538.0
2025-02-10 14:35:00,267.85,267.92,267.83,267.9,58158.0,267.85,267.92,267.83,267.9,58158.0
2025-02-10 14:40:00,267.9,268.03,267.88,268.02,7527.0,267.9,268.03,267.88,268.02,7527.0
2025-02-10 14:45:00,268.01,268.05,267.97,267.97,14765.0,268.01,268.05,267.97,267.97,14765.0
2025-02-10 14:50:00,267.96,267.98,267.85,267.87,30742.0,267.96,267.98,267.85,267.87,30742.0
2025-02-10 14:55:00,267.89,267.97,267.85,267.93,35803.0,267.89,267.97,267.85,267.93,35803.0
2025-02-10 15:00:00,267.94,267.99,267.88,267.9,40320.0,267.94,267.99,267.88,267.9,40320.0
2025-02-10 15:05:00,267.9,267.96,267.85,267.87,56161.0,267.9,267.96,267.85,267.87,56161.0
2025-02-10 15:10:00,267.86,267.98,267.85,267.98,35361.0,267.86,267.98,267.85,267.98,35361.0
2025-02-10 15:15:00,267.99,268.09,267.95,268.08,25260.0,267.99,268.09,267.95,268.08,25260.0
2025-02-10 15:20:00,268.08,268.1,267.89,267.9,56526.0,268.08,268.1,267.89,267.9,56526.0
2025-02-10 15:25:00,267.88,267.91,267.81,267.83,46246.0,267.88,267.91,267.81,267.83,46246.0
2025-02-10 15:30:00,267.85,267.94,267.84,267.91,56935.0,267.85,267.94,267.84,267.91,56935.0
2025-02-10 15:35:00,267.9,267.93,267.82,267.84,49545.0,267.9,267.93,267.82,267.84,49545.0
2025-02-10 15:40:00,267.84,267.92,267.81,267.89,66050.0,267.84,267.92,267.81,267.89,66050.0
2025-02-10 15:45:00,267.88,268.1,267.88,268.04,141232.0,267.88,268.1,267.88,268.04,141232.0
2025-02-10 15:50:00,268.04,268.14,268.0,268.08,193703.0,268.04,268.14,268.0,268.08,193703.0
2025-02-10 15:55:00,268.09,268.43,268.08,268.35,590655.0,268.09,268.43,268.08,268.35,590655.0
2025-02-11 09:30:00,267.7,267.96,267.63,267.9,153213.0,267.7,267.96,267.63,267.9,153213.0
2025-02-11 09:35:00,267.92,267.97,267.59,267.67,132800.0,267.92,267.97,267.59,267.67,132800.0
2025-02-11 09:40:00,267.65,267.97,267.5,267.85,64950.0,267.65,267.97,267.5,267.85,64950.0
2025-02-11 09:45:00,267.87,267.92,267.6,267.69,83693.0,267.87,267.92,267.6,267.69,83693.0
2025-02-11 09:50:00,267.67,267.72,267.38,267.58,77091.0,267.67,267.72,267.38,267.58,77091.0
2025-02-11 09:55:00,267.6,267.62,267.22,267.29,59734.0,267.6,267.62,267.22,267.29,59734.0
2025-02-11 10:00:00,267.28,267.39,266.71,266.88,207687.0,267.28,267.39,266.71,266.88,207687.0
2025-02-11 10:05:00,266.87,267.49,266.84,267.44,80949.0,266.87,267.49,266.84,267.44,80949.0
2025-02-11 10:10:00,267.45,267.74,267.38,267.63,56948.0,267.45,267.74,267.38,267.63,56948.0
2025-02-11 10:15:00,267.59,267.68,267.46,267.5,62045.0,267.59,267.68,267.46,267.5,62045.0
2025-02-11 10:20:00,267.51,267.56,267.26,267.41,69283.0,267.51,267.56,267.26,267.41,69283.0
2025-02-11 10:25:00,267.41,267.5,267.23,267.37,95477.0,267.41,267.5,267.23,267.37,95477.0
2025-02-11 10:30:00,267.37,267.58,267.23,267.49,139617.0,267.37,267.58,267.23,267.49,139617.0
2025-02-11 10:35:00,267.48,267.75,267.42,267.69,64506.0,267.48,267.75,267.42,267.69,64506.0
2025-02-11 10:40:00,267.7,267.98,267.7,267.94,49057.0,267.7,267.98,267.7,267.94,49057.0
2025-02-11 10:45:00,267.93,268.08,267.92,267.94,55437.0,267.93,268.08,267.92,267.94,55437.0
2025-02-11 10:50:00,267.94,268.18,267.92,268.11,45501.0,267.94,268.18,267.92,268.11,45501.0
2025-02-11 10:55:00,268.12,268.18,267.96,267.99,67874.0,268.12,268.18,267.96,267.99,67874.0
2025-02-11 11:00:00,268.02,268.1,267.91,267.97,36477.0,268.02,268.1,267.91,267.97,36477.0
2025-02-11 11:05:00,267.96,268.14,267.86,268.14,47396.0,267.96,268.14,267.86,268.14,47396.0
2025-02-11 11:10:00,268.13,268.18,268.0,268.17,25405.0,268.13,268.18,268.0,268.17,25405.0
2025-02-11 11:15:00,268.15,268.24,268.09,268.14,25962.0,268.15,268.24,268.09,268.14,25962.0
2025-02-11 11:20:00,268.15,268.36,268.15,268.22,46893.0,268.15,268.36,268.15,268.22,46893.0
2025-02-11 11:25:00,268.23,268.3,268.14,268.19,38418.0,268.23,268.3,268.14,268.19,38418.0
2025-02-11 11:30:00,268.17,268.2,268.03,268.05,24159.0,268.17,268.2,268.03,268.05,24159.0
2025-02-11 11:35:00,268.06,268.1,267.9,268.01,23750.0,268.06,268.1,267.9,268.01,23750.0
2025-02-11 11:40:00,267.99,268.02,267.89,267.93,22548.0,267.99,268.02,267.89,267.93,22548.0
2025-02-11 11:45:00,267.91,267.99,267.81,267.99,18339.0,267.91,267.99,267.81,267.99,18339.0
2025-02-11 11:50:00,267.98,267.98,267.79,267.95,21911.0,267.98,267.98,267.79,267.95,21911.0
2025-02-11 11:55:00,267.98,268.06,267.76,267.76,32180.0,267.98,268.06,267.76,267.76,32180.0
2025-02-11 12:00:00,267.75,267.75,267.54,267.62,33798.0,267.75,267.75,267.54,267.62,33798.0
2025-02-11 12:05:00,267.62,267.67,267.51,267.57,42954.0,267.62,267.67,267.51,267.57,42954.0
2025-02-11 12:10:00,267.55,267.64,267.54,267.63,38474.0,267.55,267.64,267.54,267.63,38474.0
2025-02-11 12:15:00,267.63,267.94,267.62,267.94,19765.0,267.63,267.94,267.62,267.94,19765.0
2025-02-11 12:20:00,267.94,267.95,267.79,267.89,26936.0,267.94,267.95,267.79,267.89,26936.0
2025-02-11 12:25:00,267.9,268.05,267.89,268.05,34035.0,267.9,268.05,267.89,268.05,34035.0
2025-02-11 12:30:00,268.04,268.18,268.02,268.12,22430.0,268.04,268.18,268.02,268.12,22430.0
2025-02-11 12:35:00,268.1,268.11,267.98,268.09,28595.0,268.1,268.11,267.98,268.09,28595.0
2025-02-11 12:40:00,268.09,268.15,268.06,268.09,24289.0,268.09,268.15,268.06,268.09,24289.0
2025-02-11 12:45:00,268.09,268.23,268.08,268.14,23609.0,268.09,268.23,268.08,268.14,23609.0
2025-02-11 12:50:00,268.14,268.21,268.1,268.13,11085.0,268.14,268.21,268.1,268.13,11085.0
2025-02-11 12:55:00,268.11,268.19,268.05,268.08,13326.0,268.11,268.19,268.05,268.08,13326.0
2025-02-11 13:00:00,268.09,268.17,268.05,268.06,8242.0,268.09,268.17,268.05,268.06,8242.0
2025-02-11 13:05:00,268.05,268.06,267.95,268.03,33756.0,268.05,268.06,267.95,268.03,33756.0
2025-02-11 13:10:00,268.04,268.08,268.0,268.04,24422.0,268.04,268.08,268.0,268.04,24422.0
2025-02-11 13:15:00,268.03,268.17,268.03,268.14,17374.0,268.03,268.17,268.03,268.14,17374.0
2025-02-11 13:20:00,268.11,268.12,267.85,267.85,31120.0,268.11,268.12,267.85,267.85,31120.0
2025-02-11 13:25:00,267.85,267.98,267.85,267.95,28686.0,267.85,267.98,267.85,267.95,28686.0
2025-02-11 13:30:00,267.97,268.04,267.92,267.99,16786.0,267.97,268.04,267.92,267.99,16786.0
2025-02-11 13:35:00,268.0,268.06,267.97,268.0,10832.0,268.0,268.06,267.97,268.0,10832.0
2025-02-11 13:40:00,268.01,268.13,267.96,268.07,23453.0,268.01,268.13,267.96,268.07,23453.0
2025-02-11 13:45:00,268.09,268.13,268.03,268.07,12193.0,268.09,268.13,268.03,268.07,12193.0
2025-02-11 13:50:00,268.07,268.14,268.04,268.1,20493.0,268.07,268.14,268.04,268.1,20493.0
2025-02-11 13:55:00,268.12,268.12,268.06,268.09,14265.0,268.12,268.12,268.06,268.09,14265.0
2025-02-11 14:00:00,268.1,268.17,268.09,268.12,35016.0,268.1,268.17,268.09,268.12,35016.0
2025-02-11 14:05:00,268.11,268.11,267.98,268.02,83669.0,268.11,268.11,267.98,268.02,83669.0
2025-02-11 14:10:00,268.01,268.03,267.93,267.94,18559.0,268.01,268.03,267.93,267.94,18559.0
2025-02-11 14:15:00,267.96,267.96,267.89,267.9,12428.0,267.96,267.96,267.89,267.9,12428.0
2025-02-11 14:20:00,267.91,267.94,267.81,267.81,12903.0,267.91,267.94,267.81,267.81,12903.0
2025-02-11 14:25:00,267.81,267.82,267.6,267.69,84946.0,267.81,267.82,267.6,267.69,84946.0
2025-02-11 14:30:00,267.69,267.69,267.56,267.59,58040.0,267.69,267.69,267.56,267.59,58040.0
2025-02-11 14:35:00,267.61,267.72,267.59,267.69,51025.0,267.61,267.72,267.59,267.69,51025.0
2025-02-11 14:40:00,267.71,267.85,267.67,267.68,68511.0,267.71,267.85,267.67,267.68,68511.0
2025-02-11 14:45:00,267.67,267.69,267.51,267.57,77577.0,267.67,267.69,267.51,267.57,77577.0
2025-02-11 14:50:00,267.54,267.61,267.49,267.54,56256.0,267.54,267.61,267.49,267.54,56256.0
2025-02-11 14:55:00,267.52,267.6,267.49,267.53,63197.0,267.52,267.6,267.49,267.53,63197.0
2025-02-11 15:00:00,267.52,267.57,267.46,267.46,51054.0,267.52,267.57,267.46,267.46,51054.0
2025-02-11 15:05:00,267.46,267.52,267.38,267.43,49941.0,267.46,267.52,267.38,267.43,49941.0
2025-02-11 15:10:00,267.43,267.5,267.35,267.36,50992.0,267.43,267.5,267.35,267.36,50992.0
2025-02-11 15:15:00,267.36,267.39,267.31,267.32,48294.0,267.36,267.39,267.31,267.32,48294.0
2025-02-11 15:20:00,267.31,267.32,267.12,267.13,67187.0,267.31,267.32,267.12,267.13,67187.0
2025-02-11 15:25:00,267.14,267.19,267.01,267.13,65750.0,267.14,267.19,267.01,267.13,65750.0
2025-02-11 15:30:00,267.12,267.16,266.98,267.01,56532.0,267.12,267.16,266.98,267.01,56532.0
2025-02-11 15:35:00,267.03,267.12,267.01,267.1,51375.0,267.03,267.12,267.01,267.1,51375.0
2025-02-11 15:40:00,267.1,267.25,267.1,267.21,76379.0,267.1,267.25,267.1,267.21,76379.0
2025-02-11 15:45:00,267.21,267.32,267.2,267.24,126011.0,267.21,267.32,267.2,267.24,126011.0
2025-02-11 15:50:00,267.24,267.39,267.22,267.39,108100.0,267.24,267.39,267.22,267.39,108100.0
2025-02-11 15:55:00,267.37,267.42,267.23,267.34,203696.0,267.37,267.42,267.23,267.34,203696.0
2025-02-12 09:30:00,267.15,267.37,267.02,267.37,133164.0,267.15,267.37,267.02,267.37,133164.0
2025-02-12 09:35:00,267.35,267.35,267.1,267.21,95670.0,267.35,267.35,267.1,267.21,95670.0
2025-02-12 09:40:00,267.17,267.2,266.84,266.92,114186.0,267.17,267.2,266.84,266.92,114186.0
2025-02-12 09:45:00,266.94,267.14,266.9,266.9,46216.0,266.94,267.14,266.9,266.9,46216.0
2025-02-12 09:50:00,266.88,266.93,266.7,266.74,69291.0,266.88,266.93,266.7,266.74,69291.0
2025-02-12 09:55:00,266.73,267.14,266.61,267.02,55013.0,266.73,267.14,266.61,267.02,55013.0
2025-02-12 10:00:00,267.01,267.06,266.48,266.48,97042.0,267.01,267.06,266.48,266.48,97042.0
2025-02-12 10:05:00,266.46,266.74,266.34,266.53,60171.0,266.46,266.74,266.34,266.53,60171.0
2025-02-12 10:10:00,266.5,266.55,266.35,266.52,103934.0,266.5,266.55,266.35,266.52,103934.0
2025-02-12 10:15:00,266.49,266.61,266.42,266.55,62820.0,266.49,266.61,266.42,266.55,62820.0
2025-02-12 10:20:00,266.54,267.03,266.53,267.01,53421.0,266.54,267.03,266.53,267.01,53421.0
2025-02-12 10:25:00,267.0,267.03,266.83,266.85,63977.0,267.0,267.03,266.83,266.85,63977.0
2025-02-12 10:30:00,266.84,267.16,266.83,267.07,58688.0,266.84,267.16,266.83,267.07,58688.0
2025-02-12 10:35:00,267.09,267.16,266.97,267.09,61553.0,267.09,267.16,266.97,267.09,61553.0
2025-02-12 10:40:00,267.1,267.14,266.88,267.05,62878.0,267.1,267.14,266.88,267.05,62878.0
2025-02-12 10:45:00,267.07,267.1,267.0,267.1,19405.0,267.07,267.1,267.0,267.1,19405.0
2025-02-12 10:50:00,267.1,267.14,266.92,267.08,21756.0,267.1,267.14,266.92,267.08,21756.0
2025-02-12 10:55:00,267.07,267.18,267.05,267.05,29040.0,267.07,267.18,267.05,267.05,29040.0
2025-02-12 11:00:00,267.06,267.25,266.98,266.98,24547.0,267.06,267.25,266.98,266.98,24547.0
2025-02-12 11:05:00,266.97,267.1,266.96,267.05,38577.0,266.97,267.1,266.96,267.05,38577.0
2025-02-12 11:10:00,267.06,267.2,266.85,266.99,37488.0,267.06,267.2,266.85,266.99,37488.0
2025-02-12 11:15:00,267.01,267.06,266.85,266.89,27609.0,267.01,267.06,266.85,266.89,27609.0
2025-02-12 11:20:00,266.88,267.07,266.86,266.91,53404.0,266.88,267.07,266.86,266.91,53404.0
2025-02-12 11:25:00,266.92,267.03,266.92,266.98,32371.0,266.92,267.03,266.92,266.98,32371.0
2025-02-12 11:30:00,266.99,267.19,266.92,266.97,31852.0,266.99,267.19,266.92,266.97,31852.0
2025-02-12 11:35:00,266.98,267.3,266.97,267.22,55829.0,266.98,267.3,266.97,267.22,55829.0
2025-02-12 11:40:00,267.23,267.32,267.14,267.31,23256.0,267.23,267.32,267.14,267.31,23256.0
2025-02-12 11:45:00,267.32,267.49,267.29,267.48,42018.0,267.32,267.49,267.29,267.48,42018.0
2025-02-12 11:50:00,267.48,267.72,267.44,267.67,111734.0,267.48,267.72,267.44,267.67,111734.0
2025-02-12 11:55:00,267.63,267.98,267.63,267.81,50056.0,267.63,267.98,267.63,267.81,50056.0
2025-02-12 12:00:00,267.81,268.04,267.77,267.88,75696.0,267.81,268.04,267.77,267.88,75696.0
2025-02-12 12:05:00,267.86,268.08,267.85,268.07,167267.0,267.86,268.08,267.85,268.07,167267.0
2025-02-12 12:10:00,268.1,268.43,268.0,268.39,245076.0,268.1,268.43,268.0,268.39,245076.0
2025-02-12 12:15:00,268.39,268.39,267.86,268.02,40163.0,268.39,268.39,267.86,268.02,40163.0
2025-02-12 12:20:00,268.04,268.17,267.99,268.02,21961.0,268.04,268.17,267.99,268.02,21961.0
2025-02-12 12:25:00,268.02,268.13,267.99,268.05,31263.0,268.02,268.13,267.99,268.05,31263.0
2025-02-12 12:30:00,268.07,268.18,268.0,268.07,47245.0,268.07,268.18,268.0,268.07,47245.0
2025-02-12 12:35:00,268.08,268.08,267.91,267.91,66508.0,268.08,268.08,267.91,267.91,66508.0
2025-02-12 12:40:00,267.9,267.94,267.73,267.81,106314.0,267.9,267.94,267.73,267.81,106314.0
2025-02-12 12:45:00,267.82,267.97,267.77,267.92,50528.0,267.82,267.97,267.77,267.92,50528.0
2025-02-12 12:50:00,267.93,267.93,267.81,267.85,37605.0,267.93,267.93,267.81,267.85,37605.0
2025-02-12 12:55:00,267.85,267.89,267.73,267.83,37279.0,267.85,267.89,267.73,267.83,37279.0
2025-02-12 13:00:00,267.84,267.87,267.67,267.67,37140.0,267.84,267.87,267.67,267.67,37140.0
2025-02-12 13:05:00,267.67,267.73,267.64,267.73,33452.0,267.67,267.73,267.64,267.73,33452.0
2025-02-12 13:10:00,267.74,267.91,267.74,267.75,60576.0,267.74,267.91,267.74,267.75,60576.0
2025-02-12 13:15:00,267.77,267.78,267.64,267.72,34471.0,267.77,267.78,267.64,267.72,34471.0
2025-02-12 13:20:00,267.74,267.82,267.65,267.82,27523.0,267.74,267.82,267.65,267.82,27523.0
2025-02-12 13:25:00,267.78,267.79,267.69,267.74,26552.0,267.78,267.79,267.69,267.74,26552.0
2025-02-12 13:30:00,267.74,267.85,267.65,267.82,31731.0,267.74,267.85,267.65,267.82,31731.0
2025-02-12 13:35:00,267.81,267.89,267.79,267.83,34774.0,267.81,267.89,267.79,267.83,34774.0
2025-02-12 13:40:00,267.84,267.86,267.68,267.71,18075.0,267.84,267.86,267.68,267.71,18075.0
2025-02-12 13:45:00,267.71,267.77,267.67,267.73,20985.0,267.71,267.77,267.67,267.73,20985.0
2025-02-12 13:50:00,267.74,267.84,267.68,267.71,29477.0,267.74,267.84,267.68,267.71,29477.0
2025-02-12 13:55:00,267.72,267.74,267.63,267.67,28552.0,267.72,267.74,267.63,267.67,28552.0
2025-02-12 14:00:00,267.67,267.72,267.58,267.58,23474.0,267.67,267.72,267.58,267.58,23474.0
2025-02-12 14:05:00,267.57,267.59,267.36,267.38,28718.0,267.57,267.59,267.36,267.38,28718.0
2025-02-12 14:10:00,267.38,267.4,267.27,267.39,56015.0,267.38,267.4,267.27,267.39,56015.0
2025-02-12 14:15:00,267.39,267.43,267.17,267.2,39335.0,267.39,267.43,267.17,267.2,39335.0
2025-02-12 14:20:00,267.21,267.22,267.0,267.04,48463.0,267.21,267.22,267.0,267.04,48463.0
2025-02-12 14:25:00,267.04,267.15,266.95,267.1,29520.0,267.04,267.15,266.95,267.1,29520.0
2025-02-12 14:30:00,267.1,267.25,267.1,267.24,22268.0,267.1,267.25,267.1,267.24,22268.0
2025-02-12 14:35:00,267.24,267.29,267.18,267.23,20197.0,267.24,267.29,267.18,267.23,20197.0
2025-02-12 14:40:00,267.21,267.26,267.05,267.14,25005.0,267.21,267.26,267.05,267.14,25005.0
2025-02-12 14:45:00,267.16,267.32,267.13,267.27,102606.0,267.16,267.32,267.13,267.27,102606.0
2025-02-12 14:50:00,267.26,267.4,267.26,267.39,57945.0,267.26,267.4,267.26,267.39,57945.0
2025-02-12 14:55:00,267.38,267.51,267.36,267.4,72211.0,267.38,267.51,267.36,267.4,72211.0
2025-02-12 15:00:00,267.39,267.4,267.17,267.22,66086.0,267.39,267.4,267.17,267.22,66086.0
2025-02-12 15:05:00,267.23,267.32,267.21,267.29,33179.0,267.23,267.32,267.21,267.29,33179.0
2025-02-12 15:10:00,267.28,267.4,267.26,267.39,24547.0,267.28,267.4,267.26,267.39,24547.0
2025-02-12 15:15:00,267.38,267.44,267.37,267.44,25045.0,267.38,267.44,267.37,267.44,25045.0
2025-02-12 15:20:00,267.45,267.62,267.45,267.61,57844.0,267.45,267.62,267.45,267.61,57844.0
2025-02-12 15:25:00,267.6,267.62,267.54,267.54,35152.0,267.6,267.62,267.54,267.54,35152.0
2025-02-12 15:30:00,267.54,267.62,267.54,267.61,27028.0,267.54,267.62,267.54,267.61,27028.0
2025-02-12 15:35:00,267.62,267.62,267.56,267.62,36264.0,267.62,267.62,267.56,267.62,36264.0
2025-02-12 15:40:00,267.61,267.68,267.59,267.66,205443.0,267.61,267.68,267.59,267.66,205443.0
2025-02-12 15:45:00,267.67,267.76,267.66,267.67,299647.0,267.67,267.76,267.66,267.67,299647.0
2025-02-12 15:50:00,267.68,267.7,267.55,267.65,95365.0,267.68,267.7,267.55,267.65,95365.0
2025-02-12 15:55:00,267.65,267.76,267.55,267.69,379699.0,267.65,267.76,267.55,267.69,379699.0
2025-02-13 09:30:00,268.4,268.54,268.22,268.41,156483.0,268.4,268.54,268.22,268.41,156483.0
2025-02-13 09:35:00,268.44,268.84,268.44,268.78,56217.0,268.44,268.84,268.44,268.78,56217.0
2025-02-13 09:40:00,268.8,268.97,268.72,268.8,54243.0,268.8,268.97,268.72,268.8,54243.0
2025-02-13 09:45:00,268.79,269.0,268.71,269.0,58583.0,268.79,269.0,268.71,269.0,58583.0
2025-02-13 09:50:00,268.98,269.08,268.93,268.99,81997.0,268.98,269.08,268.93,268.99,81997.0
2025-02-13 09:55:00,268.98,269.02,268.78,268.9,45525.0,268.98,269.02,268.78,268.9,45525.0
2025-02-13 10:00:00,268.89,269.19,268.85,269.09,76671.0,268.89,269.19,268.85,269.09,76671.0
2025-02-13 10:05:00,269.09,269.27,269.08,269.2,60921.0,269.09,269.27,269.08,269.2,60921.0
2025-02-13 10:10:00,269.2,269.28,269.07,269.24,107972.0,269.2,269.28,269.07,269.24,107972.0
2025-02-13 10:15:00,269.23,269.37,269.22,269.34,68783.0,269.23,269.37,269.22,269.34,68783.0
2025-02-13 10:20:00,269.31,269.34,269.14,269.19,80749.0,269.31,269.34,269.14,269.19,80749.0
2025-02-13 10:25:00,269.2,269.26,269.0,269.01,43702.0,269.2,269.26,269.0,269.01,43702.0
2025-02-13 10:30:00,269.02,269.07,268.96,269.04,35840.0,269.02,269.07,268.96,269.04,35840.0
2025-02-13 10:35:00,269.05,269.37,269.02,269.31,45661.0,269.05,269.37,269.02,269.31,45661.0
2025-02-13 10:40:00,269.32,269.35,269.08,269.08,61227.0,269.32,269.35,269.08,269.08,61227.0
2025-02-13 10:45:00,269.09,269.33,269.05,269.32,45622.0,269.09,269.33,269.05,269.32,45622.0
2025-02-13 10:50:00,269.35,269.45,269.27,269.32,53746.0,269.35,269.45,269.27,269.32,53746.0
2025-02-13 10:55:00,269.33,269.47,269.33,269.4,59349.0,269.33,269.47,269.33,269.4,59349.0
2025-02-13 11:00:00,269.39,269.44,269.27,269.41,35312.0,269.39,269.44,269.27,269.41,35312.0
2025-02-13 11:05:00,269.42,269.45,269.27,269.28,28939.0,269.42,269.45,269.27,269.28,28939.0
2025-02-13 11:10:00,269.29,269.45,269.29,269.38,35141.0,269.29,269.45,269.29,269.38,35141.0
2025-02-13 11:15:00,269.36,269.36,269.09,269.16,60879.0,269.36,269.36,269.09,269.16,60879.0
2025-02-13 11:20:00,269.16,269.23,269.08,269.19,54115.0,269.16,269.23,269.08,269.19,54115.0
2025-02-13 11:25:00,269.19,269.26,269.1,269.16,43164.0,269.19,269.26,269.1,269.16,43164.0
2025-02-13 11:30:00,269.17,269.2,269.06,269.13,43625.0,269.17,269.2,269.06,269.13,43625.0
2025-02-13 11:35:00,269.12,269.12,268.97,268.99,23104.0,269.12,269.12,268.97,268.99,23104.0
2025-02-13 11:40:00,268.98,269.12,268.95,269.01,39100.0,268.98,269.12,268.95,269.01,39100.0
2025-02-13 11:45:00,269.01,269.01,268.82,268.92,52760.0,269.01,269.01,268.82,268.92,52760.0
2025-02-13 11:50:00,268.93,268.93,268.72,268.73,36412.0,268.93,268.93,268.72,268.73,36412.0
2025-02-13 11:55:00,268.73,268.84,268.69,268.79,75064.0,268.73,268.84,268.69,268.79,75064.0
2025-02-13 12:00:00,268.76,268.87,268.75,268.84,49799.0,268.76,268.87,268.75,268.84,49799.0
2025-02-13 12:05:00,268.84,269.01,268.84,268.98,45165.0,268.84,269.01,268.84,268.98,45165.0
2025-02-13 12:10:00,268.97,269.02,268.92,268.97,61868.0,268.97,269.02,268.92,268.97,61868.0
2025-02-13 12:15:00,268.97,269.0,268.88,268.93,60612.0,268.97,269.0,268.88,268.93,60612.0
2025-02-13 12:20:00,268.92,269.05,268.82,269.03,54111.0,268.92,269.05,268.82,269.03,54111.0
2025-02-13 12:25:00,269.02,269.05,268.96,268.98,18085.0,269.02,269.05,268.96,268.98,18085.0
2025-02-13 12:30:00,268.97,269.02,268.85,268.88,14760.0,268.97,269.02,268.85,268.88,14760.0
2025-02-13 12:35:00,268.86,269.04,268.85,269.04,16399.0,268.86,269.04,268.85,269.04,16399.0
2025-02-13 12:40:00,269.04,269.05,268.93,268.97,40154.0,269.04,269.05,268.93,268.97,40154.0
2025-02-13 12:45:00,268.97,269.22,268.95,269.21,23035.0,268.97,269.22,268.95,269.21,23035.0
2025-02-13 12:50:00,269.22,269.26,269.15,269.21,66690.0,269.22,269.26,269.15,269.21,66690.0
2025-02-13 12:55:00,269.19,269.27,269.19,269.26,29512.0,269.19,269.27,269.19,269.26,29512.0
2025-02-13 13:00:00,269.24,269.24,269.15,269.17,24927.0,269.24,269.24,269.15,269.17,24927.0
2025-02-13 13:05:00,269.16,269.23,269.11,269.19,41122.0,269.16,269.23,269.11,269.19,41122.0
2025-02-13 13:10:00,269.19,269.21,268.98,268.98,47544.0,269.19,269.21,268.98,268.98,47544.0
2025-02-13 13:15:00,268.97,269.04,268.88,268.89,27255.0,268.97,269.04,268.88,268.89,27255.0
2025-02-13 13:20:00,268.89,269.07,268.86,269.01,57913.0,268.89,269.07,268.86,269.01,57913.0
2025-02-13 13:25:00,269.02,269.17,268.95,269.13,41987.0,269.02,269.17,268.95,269.13,41987.0
2025-02-13 13:30:00,269.13,269.3,269.11,269.3,23753.0,269.13,269.3,269.11,269.3,23753.0
2025-02-13 13:35:00,269.3,269.36,269.26,269.33,25021.0,269.3,269.36,269.26,269.33,25021.0
2025-02-13 13:40:00,269.34,269.34,268.85,269.22,49832.0,269.34,269.34,268.85,269.22,49832.0
2025-02-13 13:45:00,269.26,269.48,269.16,269.48,41382.0,269.26,269.48,269.16,269.48,41382.0
2025-02-13 13:50:00,269.47,269.56,269.37,269.56,94287.0,269.47,269.56,269.37,269.56,94287.0
2025-02-13 13:55:00,269.55,269.87,269.54,269.79,116406.0,269.55,269.87,269.54,269.79,116406.0
2025-02-13 14:00:00,269.79,269.97,269.77,269.96,33683.0,269.79,269.97,269.77,269.96,33683.0
2025-02-13 14:05:00,269.96,269.99,269.87,269.95,42773.0,269.96,269.99,269.87,269.95,42773.0
2025-02-13 14:10:00,269.96,269.98,269.88,269.97,34318.0,269.96,269.98,269.88,269.97,34318.0
2025-02-13 14:15:00,269.97,270.07,269.9,269.92,63707.0,269.97,270.07,269.9,269.92,63707.0
2025-02-13 14:20:00,269.96,269.98,269.86,269.88,20553.0,269.96,269.98,269.86,269.88,20553.0
2025-02-13 14:25:00,269.88,270.0,269.82,269.96,28991.0,269.88,270.0,269.82,269.96,28991.0
2025-02-13 14:30:00,269.98,270.04,269.92,269.98,23725.0,269.98,270.04,269.92,269.98,23725.0
2025-02-13 14:35:00,269.98,270.03,269.95,270.0,18166.0,269.98,270.03,269.95,270.0,18166.0
2025-02-13 14:40:00,270.01,270.05,269.96,269.97,22715.0,270.01,270.05,269.96,269.97,22715.0
2025-02-13 14:45:00,269.96,269.97,269.87,269.94,18823.0,269.96,269.97,269.87,269.94,18823.0
2025-02-13 14:50:00,269.94,270.05,269.94,270.01,56053.0,269.94,270.05,269.94,270.01,56053.0
2025-02-13 14:55:00,270.02,270.05,269.98,270.0,34293.0,270.02,270.05,269.98,270.0,34293.0
2025-02-13 15:00:00,269.99,270.0,269.9,269.94,43646.0,269.99,270.0,269.9,269.94,43646.0
2025-02-13 15:05:00,269.94,269.95,269.85,269.9,45569.0,269.94,269.95,269.85,269.9,45569.0
2025-02-13 15:10:00,269.89,269.98,269.86,269.96,28932.0,269.89,269.98,269.86,269.96,28932.0
2025-02-13 15:15:00,269.97,270.14,269.94,270.13,39656.0,269.97,270.14,269.94,270.13,39656.0
2025-02-13 15:20:00,270.13,270.22,270.11,270.16,75332.0,270.13,270.22,270.11,270.16,75332.0
2025-02-13 15:25:00,270.15,270.15,269.93,269.94,113675.0,270.15,270.15,269.93,269.94,113675.0
2025-02-13 15:30:00,269.94,270.13,269.93,270.11,41484.0,269.94,270.13,269.93,270.11,41484.0
2025-02-13 15:35:00,270.12,270.16,270.04,270.11,49803.0,270.12,270.16,270.04,270.11,49803.0
2025-02-13 15:40:00,270.14,270.21,270.11,270.17,35492.0,270.14,270.21,270.11,270.17,35492.0
2025-02-13 15:45:00,270.16,270.16,269.89,270.03,119680.0,270.16,270.16,269.89,270.03,119680.0
2025-02-13 15:50:00,270.03,270.14,269.97,270.13,91916.0,270.03,270.14,269.97,270.13,91916.0
2025-02-13 15:55:00,270.14,270.39,270.11,270.26,442927.0,270.14,270.39,270.11,270.26,442927.0
2025-02-14 09:30:00,270.07,270.21,269.75,269.84,175283.0,270.07,270.21,269.75,269.84,175283.0
2025-02-14 09:35:00,269.84,269.85,269.6,269.63,59811.0,269.84,269.85,269.6,269.63,59811.0
2025-02-14 09:40:00,269.62,269.99,269.59,269.76,46610.0,269.62,269.99,269.59,269.76,46610.0
2025-02-14 09:45:00,269.74,269.81,269.3,269.6,56067.0,269.74,269.81,269.3,269.6,56067.0
2025-02-14 09:50:00,269.62,269.64,269.47,269.55,40123.0,269.62,269.64,269.47,269.55,40123.0
2025-02-14 09:55:00,269.52,269.74,269.46,269.53,79360.0,269.52,269.74,269.46,269.53,79360.0
2025-02-14 10:00:00,269.5,269.58,269.13,269.27,148515.0,269.5,269.58,269.13,269.27,148515.0
2025-02-14 10:05:00,269.31,269.52,269.16,269.44,148268.0,269.31,269.52,269.16,269.44,148268.0
2025-02-14 10:10:00,269.41,269.42,268.9,268.9,185010.0,269.41,269.42,268.9,268.9,185010.0
2025-02-14 10:15:00,268.89,269.01,268.35,268.43,252160.0,268.89,269.01,268.35,268.43,252160.0
2025-02-14 10:20:00,268.41,268.48,267.92,268.11,283782.0,268.41,268.48,267.92,268.11,283782.0
2025-02-14 10:25:00,268.1,268.11,267.3,267.59,172831.0,268.1,268.11,267.3,267.59,172831.0
2025-02-14 10:30:00,267.59,267.6,266.9,267.24,297471.0,267.59,267.6,266.9,267.24,297471.0
2025-02-14 10:35:00,267.18,267.83,267.09,267.78,164238.0,267.18,267.83,267.09,267.78,164238.0
2025-02-14 10:40:00,267.79,268.22,267.79,268.07,102094.0,267.79,268.22,267.79,268.07,102094.0
2025-02-14 10:45:00,268.07,268.12,267.77,267.81,141087.0,268.07,268.12,267.77,267.81,141087.0
2025-02-14 10:50:00,267.8,267.85,267.58,267.72,127634.0,267.8,267.85,267.58,267.72,127634.0
2025-02-14 10:55:00,267.67,267.82,267.56,267.72,71529.0,267.67,267.82,267.56,267.72,71529.0
2025-02-14 11:00:00,267.7,267.75,267.42,267.68,55458.0,267.7,267.75,267.42,267.68,55458.0
2025-02-14 11:05:00,267.63,267.92,267.63,267.77,42070.0,267.63,267.92,267.63,267.77,42070.0
2025-02-14 11:10:00,267.78,267.82,267.57,267.57,33031.0,267.78,267.82,267.57,267.57,33031.0
2025-02-14 11:15:00,267.61,267.67,267.05,267.17,78050.0,267.61,267.67,267.05,267.17,78050.0
2025-02-14 11:20:00,267.14,267.17,267.02,267.06,75260.0,267.14,267.17,267.02,267.06,75260.0
2025-02-14 11:25:00,267.06,267.1,266.9,266.94,47211.0,267.06,267.1,266.9,266.94,47211.0
2025-02-14 11:30:00,266.92,267.07,266.77,266.88,67745.0,266.92,267.07,266.77,266.88,67745.0
2025-02-14 11:35:00,266.87,267.15,266.83,267.13,79259.0,266.87,267.15,266.83,267.13,79259.0
2025-02-14 11:40:00,267.12,267.19,266.85,266.89,57014.0,267.12,267.19,266.85,266.89,57014.0
2025-02-14 11:45:00,266.89,266.96,266.53,266.61,74999.0,266.89,266.96,266.53,266.61,74999.0
2025-02-14 11:50:00,266.58,267.07,266.58,267.06,65219.0,266.58,267.07,266.58,267.06,65219.0
2025-02-14 11:55:00,267.06,267.29,267.05,267.19,60345.0,267.06,267.29,267.05,267.19,60345.0
2025-02-14 12:00:00,267.19,267.32,267.11,267.15,38159.0,267.19,267.32,267.11,267.15,38159.0
2025-02-14 12:05:00,267.14,267.17,267.02,267.09,47990.0,267.14,267.17,267.02,267.09,47990.0
2025-02-14 12:10:00,267.07,267.11,266.89,266.98,74068.0,267.07,267.11,266.89,266.98,74068.0
2025-02-14 12:15:00,266.99,267.1,266.95,267.03,34342.0,266.99,267.1,266.95,267.03,34342.0
2025-02-14 12:20:00,267.0,267.05,266.94,266.98,33184.0,267.0,267.05,266.94,266.98,33184.0
2025-02-14 12:25:00,266.98,267.07,266.91,266.96,33425.0,266.98,267.07,266.91,266.96,33425.0
2025-02-14 12:30:00,266.97,267.03,266.88,266.89,39942.0,266.97,267.03,266.88,266.89,39942.0
2025-02-14 12:35:00,266.89,266.96,266.77,266.77,43620.0,266.89,266.96,266.77,266.77,43620.0
2025-02-14 12:40:00,266.79,266.85,266.26,266.39,83438.0,266.79,266.85,266.26,266.39,83438.0
2025-02-14 12:45:00,266.41,266.51,266.34,266.37,92309.0,266.41,266.51,266.34,266.37,92309.0
2025-02-14 12:50:00,266.37,266.45,266.25,266.44,45228.0,266.37,266.45,266.25,266.44,45228.0
2025-02-14 12:55:00,266.42,266.42,266.21,266.35,28286.0,266.42,266.42,266.21,266.35,28286.0
2025-02-14 13:00:00,266.35,266.39,266.25,266.28,26810.0,266.35,266.39,266.25,266.28,26810.0
2025-02-14 13:05:00,266.25,266.26,266.1,266.12,36962.0,266.25,266.26,266.1,266.12,36962.0
2025-02-14 13:10:00,266.13,266.19,266.04,266.11,88827.0,266.13,266.19,266.04,266.11,88827.0
2025-02-14 13:15:00,266.11,266.45,266.09,266.44,56149.0,266.11,266.45,266.09,266.44,56149.0
2025-02-14 13:20:00,266.42,266.47,266.35,266.35,17348.0,266.42,266.47,266.35,266.35,17348.0
2025-02-14 13:25:00,266.36,266.36,266.21,266.26,14236.0,266.36,266.36,266.21,266.26,14236.0
2025-02-14 13:30:00,266.29,266.31,266.0,266.04,53428.0,266.29,266.31,266.0,266.04,53428.0
2025-02-14 13:35:00,266.05,266.07,265.91,266.04,69406.0,266.05,266.07,265.91,266.04,69406.0
2025-02-14 13:40:00,266.03,266.04,265.93,266.03,55953.0,266.03,266.04,265.93,266.03,55953.0
2025-02-14 13:45:00,266.0,266.14,265.9,266.03,29868.0,266.0,266.14,265.9,266.03,29868.0
2025-02-14 13:50:00,266.03,266.17,265.98,265.99,27899.0,266.03,266.17,265.98,265.99,27899.0
2025-02-14 13:55:00,265.99,266.09,265.98,266.05,19825.0,265.99,266.09,265.98,266.05,19825.0
2025-02-14 14:00:00,266.1,266.23,266.08,266.19,35723.0,266.1,266.23,266.08,266.19,35723.0
2025-02-14 14:05:00,266.19,266.27,266.18,266.23,15672.0,266.19,266.27,266.18,266.23,15672.0
2025-02-14 14:10:00,266.23,266.23,266.14,266.15,15555.0,266.23,266.23,266.14,266.15,15555.0
2025-02-14 14:15:00,266.14,266.15,266.06,266.07,23700.0,266.14,266.15,266.06,266.07,23700.0
2025-02-14 14:20:00,266.09,266.11,266.01,266.05,43830.0,266.09,266.11,266.01,266.05,43830.0
2025-02-14 14:25:00,266.04,266.05,265.89,265.99,48410.0,266.04,266.05,265.89,265.99,48410.0
2025-02-14 14:30:00,265.99,266.0,265.92,265.93,49477.0,265.99,266.0,265.92,265.93,49477.0
2025-02-14 14:35:00,265.94,265.97,265.87,265.95,30074.0,265.94,265.97,265.87,265.95,30074.0
2025-02-14 14:40:00,265.95,265.97,265.9,265.92,44438.0,265.95,265.97,265.9,265.92,44438.0
2025-02-14 14:45:00,265.92,265.94,265.71,265.76,236539.0,265.92,265.94,265.71,265.76,236539.0
2025-02-14 14:50:00,265.76,265.77,265.64,265.75,118335.0,265.76,265.77,265.64,265.75,118335.0
2025-02-14 14:55:00,265.75,265.83,265.59,265.79,171919.0,265.75,265.83,265.59,265.79,171919.0
2025-02-14 15:00:00,265.78,265.84,265.75,265.76,90387.0,265.78,265.84,265.75,265.76,90387.0
2025-02-14 15:05:00,265.76,265.81,265.75,265.8,58525.0,265.76,265.81,265.75,265.8,58525.0
2025-02-14 15:10:00,265.8,265.81,265.73,265.75,60881.0,265.8,265.81,265.73,265.75,60881.0
2025-02-14 15:15:00,265.75,265.88,265.71,265.86,43524.0,265.75,265.88,265.71,265.86,43524.0
2025-02-14 15:20:00,265.85,265.9,265.84,265.85,24352.0,265.85,265.9,265.84,265.85,24352.0
2025-02-14 15:25:00,265.84,266.0,265.8,265.93,64413.0,265.84,266.0,265.8,265.93,64413.0
2025-02-14 15:30:00,265.93,265.93,265.7,265.71,67178.0,265.93,265.93,265.7,265.71,67178.0
2025-02-14 15:35:00,265.72,265.73,265.56,265.58,85652.0,265.72,265.73,265.56,265.58,85652.0
2025-02-14 15:40:00,265.58,265.71,265.45,265.65,171151.0,265.58,265.71,265.45,265.65,171151.0
2025-02-14 15:45:00,265.65,265.82,265.54,265.77,130184.0,265.65,265.82,265.54,265.77,130184.0
2025-02-14 15:50:00,265.76,265.88,265.64,265.83,557599.0,265.76,265.88,265.64,265.83,557599.0
2025-02-14 15:55:00,265.82,266.36,265.82,266.24,1330114.0,265.82,266.36,265.82,266.24,1330114.0
2025-02-18 09:30:00,269.72,270.0,269.6,269.74,278379.0,269.72,270.0,269.6,269.74,278379.0
2025-02-18 09:35:00,269.79,269.85,269.62,269.62,85299.0,269.79,269.85,269.62,269.62,85299.0
2025-02-18 09:40:00,269.64,269.87,269.62,269.77,79605.0,269.64,269.87,269.62,269.77,79605.0
2025-02-18 09:45:00,269.78,269.9,269.71,269.86,79930.0,269.78,269.9,269.71,269.86,79930.0
2025-02-18 09:50:00,269.91,270.11,269.9,270.0,96096.0,269.91,270.11,269.9,270.0,96096.0
2025-02-18 09:55:00,270.0,270.2,269.98,270.13,103038.0,270.0,270.2,269.98,270.13,103038.0
2025-02-18 10:00:00,270.15,270.22,269.83,269.89,216929.0,270.15,270.22,269.83,269.89,216929.0
2025-02-18 10:05:00,269.9,270.16,269.9,270.1,273083.0,269.9,270.16,269.9,270.1,273083.0
2025-02-18 10:10:00,270.09,270.29,270.01,270.25,99426.0,270.09,270.29,270.01,270.25,99426.0
2025-02-18 10:15:00,270.26,270.27,269.9,269.99,118904.0,270.26,270.27,269.9,269.99,118904.0
2025-02-18 10:20:00,269.98,270.1,269.95,269.99,79460.0,269.98,270.1,269.95,269.99,79460.0
2025-02-18 10:25:00,269.98,270.08,269.93,269.98,95402.0,269.98,270.08,269.93,269.98,95402.0
2025-02-18 10:30:00,269.97,270.0,269.72,269.75,42895.0,269.97,270.0,269.72,269.75,42895.0
2025-02-18 10:35:00,269.75,270.08,269.7,269.99,67793.0,269.75,270.08,269.7,269.99,67793.0
2025-02-18 10:40:00,270.02,270.17,270.0,270.06,84158.0,270.02,270.17,270.0,270.06,84158.0
2025-02-18 10:45:00,270.07,270.15,270.04,270.14,43583.0,270.07,270.15,270.04,270.14,43583.0
2025-02-18 10:50:00,270.13,270.13,269.97,270.0,33361.0,270.13,270.13,269.97,270.0,33361.0
2025-02-18 10:55:00,269.99,270.07,269.97,270.03,27800.0,269.99,270.07,269.97,270.03,27800.0
2025-02-18 11:00:00,270.02,270.06,269.79,269.79,32494.0,270.02,270.06,269.79,269.79,32494.0
2025-02-18 11:05:00,269.8,270.07,269.8,269.99,18663.0,269.8,270.07,269.8,269.99,18663.0
2025-02-18 11:10:00,269.97,270.15,269.97,270.12,38634.0,269.97,270.15,269.97,270.12,38634.0
2025-02-18 11:15:00,270.12,270.21,270.12,270.15,75298.0,270.12,270.21,270.12,270.15,75298.0
2025-02-18 11:20:00,270.16,270.27,270.1,270.1,63710.0,270.16,270.27,270.1,270.1,63710.0
2025-02-18 11:25:00,270.11,270.2,270.04,270.17,29515.0,270.11,270.2,270.04,270.17,29515.0
2025-02-18 11:30:00,270.16,270.3,270.12,270.28,53395.0,270.16,270.3,270.12,270.28,53395.0
2025-02-18 11:35:00,270.29,270.42,270.28,270.31,151499.0,270.29,270.42,270.28,270.31,151499.0
2025-02-18 11:40:00,270.31,270.55,270.31,270.47,50037.0,270.31,270.55,270.31,270.47,50037.0
2025-02-18 11:45:00,270.46,270.56,270.4,270.56,52366.0,270.46,270.56,270.4,270.56,52366.0
2025-02-18 11:50:00,270.56,270.69,270.55,270.59,76279.0,270.56,270.69,270.55,270.59,76279.0
2025-02-18 11:55:00,270.6,270.67,270.54,270.61,76085.0,270.6,270.67,270.54,270.61,76085.0
2025-02-18 12:00:00,270.61,270.67,270.44,270.5,39684.0,270.61,270.67,270.44,270.5,39684.0
2025-02-18 12:05:00,270.5,270.59,270.49,270.53,33964.0,270.5,270.59,270.49,270.53,33964.0
2025-02-18 12:10:00,270.54,270.57,270.45,270.5,39694.0,270.54,270.57,270.45,270.5,39694.0
2025-02-18 12:15:00,270.51,270.53,270.45,270.49,45404.0,270.51,270.53,270.45,270.49,45404.0
2025-02-18 12:20:00,270.5,270.62,270.49,270.59,56130.0,270.5,270.62,270.49,270.59,56130.0
2025-02-18 12:25:00,270.57,270.57,270.48,270.53,27089.0,270.57,270.57,270.48,270.53,27089.0
2025-02-18 12:30:00,270.52,270.54,270.44,270.45,27880.0,270.52,270.54,270.44,270.45,27880.0
2025-02-18 12:35:00,270.45,270.6,270.45,270.47,23136.0,270.45,270.6,270.45,270.47,23136.0
2025-02-18 12:40:00,270.48,270.52,270.45,270.46,18587.0,270.48,270.52,270.45,270.46,18587.0
2025-02-18 12:45:00,270.47,270.47,270.31,270.34,25148.0,270.47,270.47,270.31,270.34,25148.0
2025-02-18 12:50:00,270.35,270.5,270.34,270.42,36011.0,270.35,270.5,270.34,270.42,36011.0
2025-02-18 12:55:00,270.39,270.51,270.35,270.46,20496.0,270.39,270.51,270.35,270.46,20496.0
2025-02-18 13:00:00,270.47,270.47,270.38,270.42,57477.0,270.47,270.47,270.38,270.42,57477.0
2025-02-18 13:05:00,270.43,270.51,270.39,270.45,26117.0,270.43,270.51,270.39,270.45,26117.0
2025-02-18 13:10:00,270.47,270.53,270.34,270.34,54121.0,270.47,270.53,270.34,270.34,54121.0
2025-02-18 13:15:00,270.35,270.37,270.28,270.34,26881.0,270.35,270.37,270.28,270.34,26881.0
2025-02-18 13:20:00,270.34,270.39,270.25,270.34,24352.0,270.34,270.39,270.25,270.34,24352.0
2025-02-18 13:25:00,270.35,270.43,270.19,270.34,34985.0,270.35,270.43,270.19,270.34,34985.0
2025-02-18 13:30:00,270.36,270.52,270.35,270.45,20179.0,270.36,270.52,270.35,270.45,20179.0
2025-02-18 13:35:00,270.45,270.55,270.4,270.47,74321.0,270.45,270.55,270.4,270.47,74321.0
2025-02-18 13:40:00,270.45,270.54,270.43,270.51,36437.0,270.45,270.54,270.43,270.51,36437.0
2025-02-18 13:45:00,270.52,270.67,270.51,270.65,34838.0,270.52,270.67,270.51,270.65,34838.0
2025-02-18 13:50:00,270.65,270.69,270.6,270.61,72502.0,270.65,270.69,270.6,270.61,72502.0
2025-02-18 13:55:00,270.63,270.69,270.63,270.65,50603.0,270.63,270.69,270.63,270.65,50603.0
2025-02-18 14:00:00,270.65,270.72,270.64,270.67,45982.0,270.65,270.72,270.64,270.67,45982.0
2025-02-18 14:05:00,270.67,270.67,270.6,270.64,67141.0,270.67,270.67,270.6,270.64,67141.0
2025-02-18 14:10:00,270.64,270.67,270.54,270.55,33718.0,270.64,270.67,270.54,270.55,33718.0
2025-02-18 14:15:00,270.55,270.59,270.53,270.55,28778.0,270.55,270.59,270.53,270.55,28778.0
2025-02-18 14:20:00,270.55,270.63,270.53,270.59,17369.0,270.55,270.63,270.53,270.59,17369.0
2025-02-18 14:25:00,270.6,270.68,270.58,270.65,21886.0,270.6,270.68,270.58,270.65,21886.0
2025-02-18 14:30:00,270.66,270.75,270.63,270.73,114208.0,270.66,270.75,270.63,270.73,114208.0
2025-02-18 14:35:00,270.73,270.89,270.71,270.85,126904.0,270.73,270.89,270.71,270.85,126904.0
2025-02-18 14:40:00,270.84,270.87,270.77,270.86,64477.0,270.84,270.87,270.77,270.86,64477.0
2025-02-18 14:45:00,270.87,270.99,270.85,270.99,47782.0,270.87,270.99,270.85,270.99,47782.0
2025-02-18 14:50:00,270.97,271.01,270.88,270.94,57966.0,270.97,271.01,270.88,270.94,57966.0
2025-02-18 14:55:00,270.95,271.0,270.88,270.88,52453.0,270.95,271.0,270.88,270.88,52453.0
2025-02-18 15:00:00,270.88,270.98,270.87,270.98,28732.0,270.88,270.98,270.87,270.98,28732.0
2025-02-18 15:05:00,270.96,270.98,270.86,270.92,48712.0,270.96,270.98,270.86,270.92,48712.0
2025-02-18 15:10:00,270.93,270.96,270.9,270.96,36409.0,270.93,270.96,270.9,270.96,36409.0
2025-02-18 15:15:00,270.96,270.96,270.84,270.84,59009.0,270.96,270.96,270.84,270.84,59009.0
2025-02-18 15:20:00,270.83,270.88,270.82,270.88,33223.0,270.83,270.88,270.82,270.88,33223.0
2025-02-18 15:25:00,270.88,270.89,270.77,270.77,43404.0,270.88,270.89,270.77,270.77,43404.0
2025-02-18 15:30:00,270.78,270.81,270.72,270.76,62417.0,270.78,270.81,270.72,270.76,62417.0
2025-02-18 15:35:00,270.76,270.76,270.67,270.73,45351.0,270.76,270.76,270.67,270.73,45351.0
2025-02-18 15:40:00,270.73,270.75,270.67,270.72,36455.0,270.73,270.75,270.67,270.72,36455.0
2025-02-18 15:45:00,270.72,270.84,270.7,270.8,107466.0,270.72,270.84,270.7,270.8,107466.0
2025-02-18 15:50:00,270.81,270.82,270.58,270.6,122587.0,270.81,270.82,270.58,270.6,122587.0
2025-02-18 15:55:00,270.59,270.72,270.54,270.66,279446.0,270.59,270.72,270.54,270.66,279446.0
2025-02-19 09:30:00,270.73,270.96,270.5,270.71,286604.0,270.73,270.96,270.5,270.71,286604.0
2025-02-19 09:35:00,270.74,270.8,270.47,270.76,67561.0,270.74,270.8,270.47,270.76,67561.0
2025-02-19 09:40:00,270.76,271.08,270.72,270.89,88940.0,270.76,271.08,270.72,270.89,88940.0
2025-02-19 09:45:00,270.92,271.14,270.87,271.09,59377.0,270.92,271.14,270.87,271.09,59377.0
2025-02-19 09:50:00,271.07,271.29,271.05,271.17,63803.0,271.07,271.29,271.05,271.17,63803.0
2025-02-19 09:55:00,271.16,271.33,271.11,271.13,194997.0,271.16,271.33,271.11,271.13,194997.0
2025-02-19 10:00:00,271.07,271.14,270.81,270.81,55477.0,271.07,271.14,270.81,270.81,55477.0
2025-02-19 10:05:00,270.87,270.97,270.84,270.91,40373.0,270.87,270.97,270.84,270.91,40373.0
2025-02-19 10:10:00,270.93,271.09,270.86,270.86,59889.0,270.93,271.09,270.86,270.86,59889.0
2025-02-19 10:15:00,270.81,270.96,270.62,270.66,32868.0,270.81,270.96,270.62,270.66,32868.0
2025-02-19 10:20:00,270.66,271.15,270.63,270.85,48935.0,270.66,271.15,270.63,270.85,48935.0
2025-02-19 10:25:00,270.86,270.91,270.79,270.82,27344.0,270.86,270.91,270.79,270.82,27344.0
2025-02-19 10:30:00,270.85,271.17,270.85,271.1,79330.0,270.85,271.17,270.85,271.1,79330.0
2025-02-19 10:35:00,271.08,271.13,270.96,270.96,29318.0,271.08,271.13,270.96,270.96,29318.0
2025-02-19 10:40:00,270.99,270.99,270.81,270.85,72702.0,270.99,270.99,270.81,270.85,72702.0
2025-02-19 10:45:00,270.85,270.86,270.64,270.77,39376.0,270.85,270.86,270.64,270.77,39376.0
2025-02-19 10:50:00,270.77,270.8,270.63,270.66,32091.0,270.77,270.8,270.63,270.66,32091.0
2025-02-19 10:55:00,270.66,270.71,269.9,269.9,79902.0,270.66,270.71,269.9,269.9,79902.0
2025-02-19 11:00:00,269.9,270.14,269.67,270.07,133126.0,269.9,270.14,269.67,270.07,133126.0
2025-02-19 11:05:00,270.09,270.38,270.07,270.31,86119.0,270.09,270.38,270.07,270.31,86119.0
2025-02-19 11:10:00,270.33,270.39,270.05,270.12,35136.0,270.33,270.39,270.05,270.12,35136.0
2025-02-19 11:15:00,270.1,270.2,269.96,270.1,42617.0,270.1,270.2,269.96,270.1,42617.0
2025-02-19 11:20:00,270.11,270.13,269.84,269.94,25425.0,270.11,270.13,269.84,269.94,25425.0
2025-02-19 11:25:00,269.91,270.07,269.9,270.03,26771.0,269.91,270.07,269.9,270.03,26771.0
2025-02-19 11:30:00,270.04,270.04,269.7,269.81,32003.0,270.04,270.04,269.7,269.81,32003.0
2025-02-19 11:35:00,269.81,269.97,269.81,269.97,21134.0,269.81,269.97,269.81,269.97,21134.0
2025-02-19 11:40:00,269.98,270.26,269.98,270.23,26627.0,269.98,270.26,269.98,270.23,26627.0
2025-02-19 11:45:00,270.25,270.25,270.1,270.16,41072.0,270.25,270.25,270.1,270.16,41072.0
2025-02-19 11:50:00,270.14,270.19,270.1,270.16,42916.0,270.14,270.19,270.1,270.16,42916.0
2025-02-19 11:55:00,270.15,270.19,270.08,270.15,30435.0,270.15,270.19,270.08,270.15,30435.0
2025-02-19 12:00:00,270.14,270.16,270.03,270.07,22881.0,270.14,270.16,270.03,270.07,22881.0
2025-02-19 12:05:00,270.09,270.2,270.09,270.16,23435.0,270.09,270.2,270.09,270.16,23435.0
2025-02-19 12:10:00,270.17,270.26,270.16,270.19,21452.0,270.17,270.26,270.16,270.19,21452.0
2025-02-19 12:15:00,270.19,270.3,270.08,270.11,40940.0,270.19,270.3,270.08,270.11,40940.0
2025-02-19 12:20:00,270.12,270.23,270.11,270.15,31061.0,270.12,270.23,270.11,270.15,31061.0
2025-02-19 12:25:00,270.15,270.15,270.0,270.06,15605.0,270.15,270.15,270.0,270.06,15605.0
2025-02-19 12:30:00,270.04,270.05,269.7,269.78,31834.0,270.04,270.05,269.7,269.78,31834.0
2025-02-19 12:35:00,269.76,269.86,269.67,269.82,24308.0,269.76,269.86,269.67,269.82,24308.0
2025-02-19 12:40:00,269.84,269.89,269.6,269.63,40583.0,269.84,269.89,269.6,269.63,40583.0
2025-02-19 12:45:00,269.65,269.78,269.53,269.78,60790.0,269.65,269.78,269.53,269.78,60790.0
2025-02-19 12:50:00,269.78,269.83,269.71,269.8,27238.0,269.78,269.83,269.71,269.8,27238.0
2025-02-19 12:55:00,269.81,269.81,269.68,269.72,63847.0,269.81,269.81,269.68,269.72,63847.0
2025-02-19 13:00:00,269.71,269.71,269.54,269.61,32952.0,269.71,269.71,269.54,269.61,32952.0
2025-02-19 13:05:00,269.62,269.67,269.44,269.53,30497.0,269.62,269.67,269.44,269.53,30497.0
2025-02-19 13:10:00,269.52,269.59,269.42,269.43,29279.0,269.52,269.59,269.42,269.43,29279.0
2025-02-19 13:15:00,269.41,269.65,269.38,269.53,62609.0,269.41,269.65,269.38,269.53,62609.0
2025-02-19 13:20:00,269.53,269.54,269.28,269.32,44523.0,269.53,269.54,269.28,269.32,44523.0
2025-02-19 13:25:00,269.34,269.45,269.24,269.36,57429.0,269.34,269.45,269.24,269.36,57429.0
2025-02-19 13:30:00,269.34,269.44,269.29,269.43,14501.0,269.34,269.44,269.29,269.43,14501.0
2025-02-19 13:35:00,269.4,269.57,269.4,269.51,14970.0,269.4,269.57,269.4,269.51,14970.0
2025-02-19 13:40:00,269.53,269.85,269.53,269.83,61206.0,269.53,269.85,269.53,269.83,61206.0
2025-02-19 13:45:00,269.83,269.98,269.78,269.92,45938.0,269.83,269.98,269.78,269.92,45938.0
2025-02-19 13:50:00,269.89,269.91,269.76,269.9,18729.0,269.89,269.91,269.76,269.9,18729.0
2025-02-19 13:55:00,269.89,269.91,269.8,269.82,22819.0,269.89,269.91,269.8,269.82,22819.0
2025-02-19 14:00:00,269.78,269.91,269.68,269.83,37219.0,269.78,269.91,269.68,269.83,37219.0
2025-02-19 14:05:00,269.81,269.98,269.76,269.78,21602.0,269.81,269.98,269.76,269.78,21602.0
2025-02-19 14:10:00,269.79,270.03,269.75,270.03,22324.0,269.79,270.03,269.75,270.03,22324.0
2025-02-19 14:15:00,270.0,270.32,269.97,270.16,46876.0,270.0,270.32,269.97,270.16,46876.0
2025-02-19 14:20:00,270.19,270.33,270.18,270.24,43301.0,270.19,270.33,270.18,270.24,43301.0
2025-02-19 14:25:00,270.25,270.32,270.18,270.22,29208.0,270.25,270.32,270.18,270.22,29208.0
2025-02-19 14:30:00,270.22,270.25,270.17,270.23,15357.0,270.22,270.25,270.17,270.23,15357.0
2025-02-19 14:35:00,270.23,270.26,270.17,270.21,21120.0,270.23,270.26,270.17,270.21,21120.0
2025-02-19 14:40:00,270.22,270.3,270.22,270.28,15681.0,270.22,270.3,270.22,270.28,15681.0
2025-02-19 14:45:00,270.28,270.39,270.23,270.37,58917.0,270.28,270.39,270.23,270.37,58917.0
2025-02-19 14:50:00,270.37,270.45,270.33,270.45,52371.0,270.37,270.45,270.33,270.45,52371.0
2025-02-19 14:55:00,270.46,270.51,270.38,270.46,88283.0,270.46,270.51,270.38,270.46,88283.0
2025-02-19 15:00:00,270.44,270.53,270.44,270.51,40743.0,270.44,270.53,270.44,270.51,40743.0
2025-02-19 15:05:00,270.5,270.56,270.43,270.45,46179.0,270.5,270.56,270.43,270.45,46179.0
2025-02-19 15:10:00,270.45,270.63,270.44,270.55,36221.0,270.45,270.63,270.44,270.55,36221.0
2025-02-19 15:15:00,270.56,270.63,270.55,270.57,20295.0,270.56,270.63,270.55,270.57,20295.0
2025-02-19 15:20:00,270.56,270.65,270.52,270.6,29951.0,270.56,270.65,270.52,270.6,29951.0
2025-02-19 15:25:00,270.62,270.77,270.6,270.75,34333.0,270.62,270.77,270.6,270.75,34333.0
2025-02-19 15:30:00,270.75,270.91,270.74,270.87,55470.0,270.75,270.91,270.74,270.87,55470.0
2025-02-19 15:35:00,270.89,270.94,270.81,270.88,48753.0,270.89,270.94,270.81,270.88,48753.0
2025-02-19 15:40:00,270.89,270.91,270.68,270.73,58553.0,270.89,270.91,270.68,270.73,58553.0
2025-02-19 15:45:00,270.77,270.77,270.52,270.53,62989.0,270.77,270.77,270.52,270.53,62989.0
2025-02-19 15:50:00,270.55,270.71,270.52,270.61,125124.0,270.55,270.71,270.52,270.61,125124.0
2025-02-19 15:55:00,270.6,270.9,270.58,270.87,210408.0,270.6,270.9,270.58,270.87,210408.0
2025-02-20 09:30:00,270.23,270.66,270.17,270.64,153517.0,270.23,270.66,270.17,270.64,153517.0
2025-02-20 09:35:00,270.66,270.97,270.66,270.84,65827.0,270.66,270.97,270.66,270.84,65827.0
2025-02-20 09:40:00,270.85,271.19,270.83,271.13,70602.0,270.85,271.19,270.83,271.13,70602.0
2025-02-20 09:45:00,271.12,271.14,270.73,270.74,61338.0,271.12,271.14,270.73,270.74,61338.0
2025-02-20 09:50:00,270.75,271.14,270.74,270.95,57236.0,270.75,271.14,270.74,270.95,57236.0
2025-02-20 09:55:00,270.96,271.0,270.67,270.68,51694.0,270.96,271.0,270.67,270.68,51694.0
2025-02-20 10:00:00,270.72,270.79,270.41,270.56,130248.0,270.72,270.79,270.41,270.56,130248.0
2025-02-20 10:05:00,270.56,270.93,270.43,270.85,47520.0,270.56,270.93,270.43,270.85,47520.0
2025-02-20 10:10:00,270.87,270.92,270.6,270.63,34420.0,270.87,270.92,270.6,270.63,34420.0
2025-02-20 10:15:00,270.65,270.87,270.53,270.79,32513.0,270.65,270.87,270.53,270.79,32513.0
2025-02-20 10:20:00,270.82,270.99,270.65,270.99,43859.0,270.82,270.99,270.65,270.99,43859.0
2025-02-20 10:25:00,271.0,271.09,270.83,270.87,42911.0,271.0,271.09,270.83,270.87,42911.0
2025-02-20 10:30:00,270.91,270.91,270.53,270.79,38731.0,270.91,270.91,270.53,270.79,38731.0
2025-02-20 10:35:00,270.81,270.83,270.67,270.67,19927.0,270.81,270.83,270.67,270.67,19927.0
2025-02-20 10:40:00,270.68,271.04,270.66,270.96,23660.0,270.68,271.04,270.66,270.96,23660.0
2025-02-20 10:45:00,270.97,271.0,270.75,270.9,28207.0,270.97,271.0,270.75,270.9,28207.0
2025-02-20 10:50:00,270.87,271.12,270.85,271.07,49665.0,270.87,271.12,270.85,271.07,49665.0
2025-02-20 10:55:00,271.08,271.14,271.01,271.02,76042.0,271.08,271.14,271.01,271.02,76042.0
2025-02-20 11:00:00,271.02,271.11,270.77,270.95,53491.0,271.02,271.11,270.77,270.95,53491.0
2025-02-20 11:05:00,270.97,271.09,270.91,271.01,33862.0,270.97,271.09,270.91,271.01,33862.0
2025-02-20 11:10:00,271.01,271.11,270.91,271.02,66999.0,271.01,271.11,270.91,271.02,66999.0
2025-02-20 11:15:00,271.04,271.13,270.97,271.12,24316.0,271.04,271.13,270.97,271.12,24316.0
2025-02-20 11:20:00,271.13,271.45,271.11,271.41,65677.0,271.13,271.45,271.11,271.41,65677.0
2025-02-20 11:25:00,271.41,271.71,271.41,271.46,80045.0,271.41,271.71,271.41,271.46,80045.0
2025-02-20 11:30:00,271.43,271.7,271.43,271.61,191932.0,271.43,271.7,271.43,271.61,191932.0
2025-02-20 11:35:00,271.61,271.71,271.57,271.61,36134.0,271.61,271.71,271.57,271.61,36134.0
2025-02-20 11:40:00,271.61,271.63,271.49,271.6,53779.0,271.61,271.63,271.49,271.6,53779.0
2025-02-20 11:45:00,271.59,271.62,271.4,271.46,46282.0,271.59,271.62,271.4,271.46,46282.0
2025-02-20 11:50:00,271.47,271.67,271.45,271.48,93811.0,271.47,271.67,271.45,271.48,93811.0
2025-02-20 11:55:00,271.5,271.54,271.45,271.49,36679.0,271.5,271.54,271.45,271.49,36679.0
2025-02-20 12:00:00,271.47,271.68,271.23,271.38,77926.0,271.47,271.68,271.23,271.38,77926.0
2025-02-20 12:05:00,271.36,271.43,271.24,271.39,32769.0,271.36,271.43,271.24,271.39,32769.0
2025-02-20 12:10:00,271.41,271.51,271.3,271.33,43418.0,271.41,271.51,271.3,271.33,43418.0
2025-02-20 12:15:00,271.35,271.36,271.23,271.26,54674.0,271.35,271.36,271.23,271.26,54674.0
2025-02-20 12:20:00,271.28,271.36,271.23,271.32,70069.0,271.28,271.36,271.23,271.32,70069.0
2025-02-20 12:25:00,271.32,271.43,271.28,271.34,31885.0,271.32,271.43,271.28,271.34,31885.0
2025-02-20 12:30:00,271.37,271.5,271.3,271.5,17184.0,271.37,271.5,271.3,271.5,17184.0
2025-02-20 12:35:00,271.49,271.65,271.48,271.6,30520.0,271.49,271.65,271.48,271.6,30520.0
2025-02-20 12:40:00,271.61,271.84,271.56,271.73,79829.0,271.61,271.84,271.56,271.73,79829.0
2025-02-20 12:45:00,271.75,271.75,271.56,271.65,45967.0,271.75,271.75,271.56,271.65,45967.0
2025-02-20 12:50:00,271.64,271.65,271.52,271.53,20368.0,271.64,271.65,271.52,271.53,20368.0
2025-02-20 12:55:00,271.54,271.55,271.13,271.21,204418.0,271.54,271.55,271.13,271.21,204418.0
2025-02-20 13:00:00,271.21,271.21,271.03,271.16,53038.0,271.21,271.21,271.03,271.16,53038.0
2025-02-20 13:05:00,271.2,271.28,271.15,271.26,28042.0,271.2,271.28,271.15,271.26,28042.0
2025-02-20 13:10:00,271.31,271.31,271.03,271.06,49576.0,271.31,271.31,271.03,271.06,49576.0
2025-02-20 13:15:00,271.04,271.16,270.93,271.04,23799.0,271.04,271.16,270.93,271.04,23799.0
2025-02-20 13:20:00,271.03,271.29,270.97,271.24,91599.0,271.03,271.29,270.97,271.24,91599.0
2025-02-20 13:25:00,270.89,271.27,270.88,271.23,70269.0,270.89,271.27,270.88,271.23,70269.0
2025-02-20 13:30:00,271.26,271.28,271.16,271.26,232661.0,271.26,271.28,271.16,271.26,232661.0
2025-02-20 13:35:00,271.26,271.3,271.22,271.24,11450.0,271.26,271.3,271.22,271.24,11450.0
2025-02-20 13:40:00,271.2,271.32,271.19,271.32,38917.0,271.2,271.32,271.19,271.32,38917.0
2025-02-20 13:45:00,271.31,271.36,271.28,271.28,27128.0,271.31,271.36,271.28,271.28,27128.0
2025-02-20 13:50:00,271.3,271.35,271.19,271.31,41739.0,271.3,271.35,271.19,271.31,41739.0
2025-02-20 13:55:00,271.32,271.41,270.7,271.28,159607.0,271.32,271.41,270.7,271.28,159607.0
2025-02-20 14:00:00,271.33,271.38,271.17,271.22,98420.0,271.33,271.38,271.17,271.22,98420.0
2025-02-20 14:05:00,271.21,271.21,271.12,271.16,5850.0,271.21,271.21,271.12,271.16,5850.0
2025-02-20 14:10:00,271.15,271.21,271.14,271.14,13140.0,271.15,271.21,271.14,271.14,13140.0
2025-02-20 14:15:00,271.13,271.13,271.01,271.09,16492.0,271.13,271.13,271.01,271.09,16492.0
2025-02-20 14:20:00,271.11,271.2,271.08,271.14,9670.0,271.11,271.2,271.08,271.14,9670.0
2025-02-20 14:25:00,271.13,271.13,270.94,270.94,22828.0,271.13,271.13,270.94,270.94,22828.0
2025-02-20 14:30:00,270.99,271.02,270.95,270.97,7801.0,270.99,271.02,270.95,270.97,7801.0
2025-02-20 14:35:00,270.98,270.98,270.59,270.73,34765.0,270.98,270.98,270.59,270.73,34765.0
2025-02-20 14:40:00,270.72,270.8,270.63,270.78,20989.0,270.72,270.8,270.63,270.78,20989.0
2025-02-20 14:45:00,270.77,271.27,270.72,270.87,76254.0,270.77,271.27,270.72,270.87,76254.0
2025-02-20 14:50:00,270.95,271.06,270.91,271.04,29205.0,270.95,271.06,270.91,271.04,29205.0
2025-02-20 14:55:00,271.02,271.07,270.99,271.01,16689.0,271.02,271.07,270.99,271.01,16689.0
2025-02-20 15:00:00,271.0,271.01,270.94,270.96,12940.0,271.0,271.01,270.94,270.96,12940.0
2025-02-20 15:05:00,270.96,270.99,270.91,270.94,39036.0,270.96,270.99,270.91,270.94,39036.0
2025-02-20 15:10:00,270.96,270.97,270.82,270.9,56139.0,270.96,270.97,270.82,270.9,56139.0
2025-02-20 15:15:00,270.89,270.95,270.8,270.94,319948.0,270.89,270.95,270.8,270.94,319948.0
2025-02-20 15:20:00,270.95,271.03,270.88,270.99,97396.0,270.95,271.03,270.88,270.99,97396.0
2025-02-20 15:25:00,270.97,271.01,270.85,270.85,112049.0,270.97,271.01,270.85,270.85,112049.0
2025-02-20 15:30:00,270.85,270.98,270.78,270.95,194737.0,270.85,270.98,270.78,270.95,194737.0
2025-02-20 15:35:00,270.94,270.96,270.85,270.86,64319.0,270.94,270.96,270.85,270.86,64319.0
2025-02-20 15:40:00,270.86,270.89,270.8,270.82,60587.0,270.86,270.89,270.8,270.82,60587.0
2025-02-20 15:45:00,270.84,271.0,270.8,271.0,57344.0,270.84,271.0,270.8,271.0,57344.0
2025-02-20 15:50:00,270.99,271.07,270.94,271.05,76736.0,270.99,271.07,270.94,271.05,76736.0
2025-02-20 15:55:00,271.06,271.09,270.87,270.98,268288.0,271.06,271.09,270.87,270.98,268288.0
2025-02-21 09:30:00,270.8,270.84,270.35,270.36,143577.0,270.8,270.84,270.35,270.36,143577.0
2025-02-21 09:35:00,270.36,270.45,270.12,270.29,202938.0,270.36,270.45,270.12,270.29,202938.0
2025-02-21 09:40:00,270.3,270.54,270.3,270.4,67966.0,270.3,270.54,270.3,270.4,67966.0
2025-02-21 09:45:00,270.44,271.14,270.43,271.04,130234.0,270.44,271.14,270.43,271.04,130234.0
2025-02-21 09:50:00,271.04,271.04,270.69,270.81,120432.0,271.04,271.04,270.69,270.81,120432.0
2025-02-21 09:55:00,270.82,270.86,270.53,270.71,72834.0,270.82,270.86,270.53,270.71,72834.0
2025-02-21 10:00:00,270.7,270.79,270.32,270.63,124070.0,270.7,270.79,270.32,270.63,124070.0
2025-02-21 10:05:00,270.65,270.8,270.36,270.48,55006.0,270.65,270.8,270.36,270.48,55006.0
2025-02-21 10:10:00,270.46,270.48,270.1,270.14,67561.0,270.46,270.48,270.1,270.14,67561.0
2025-02-21 10:15:00,270.14,270.23,270.03,270.04,66011.0,270.14,270.23,270.03,270.04,66011.0
2025-02-21 10:20:00,270.02,270.03,269.71,269.74,128363.0,270.02,270.03,269.71,269.74,128363.0
2025-02-21 10:25:00,269.75,269.95,269.51,269.9,81253.0,269.75,269.95,269.51,269.9,81253.0
2025-02-21 10:30:00,269.87,270.24,269.87,270.24,68940.0,269.87,270.24,269.87,270.24,68940.0
2025-02-21 10:35:00,270.24,270.27,269.8,269.85,59853.0,270.24,270.27,269.8,269.85,59853.0
2025-02-21 10:40:00,269.84,270.04,269.84,269.93,55161.0,269.84,270.04,269.84,269.93,55161.0
2025-02-21 10:45:00,269.94,270.22,269.94,270.15,25879.0,269.94,270.22,269.94,270.15,25879.0
2025-02-21 10:50:00,270.17,270.46,270.14,270.42,58389.0,270.17,270.46,270.14,270.42,58389.0
2025-02-21 10:55:00,270.41,270.44,270.18,270.18,52656.0,270.41,270.44,270.18,270.18,52656.0
2025-02-21 11:00:00,270.19,270.29,270.07,270.27,34109.0,270.19,270.29,270.07,270.27,34109.0
2025-02-21 11:05:00,270.28,270.44,270.14,270.29,158134.0,270.28,270.44,270.14,270.29,158134.0
2025-02-21 11:10:00,270.27,270.49,270.24,270.43,60345.0,270.27,270.49,270.24,270.43,60345.0
2025-02-21 11:15:00,270.44,270.65,270.44,270.56,52492.0,270.44,270.65,270.44,270.56,52492.0
2025-02-21 11:20:00,270.55,270.66,270.5,270.57,32456.0,270.55,270.66,270.5,270.57,32456.0
2025-02-21 11:25:00,270.55,270.77,270.54,270.69,38082.0,270.55,270.77,270.54,270.69,38082.0
2025-02-21 11:30:00,270.69,270.93,270.69,270.89,58071.0,270.69,270.93,270.69,270.89,58071.0
2025-02-21 11:35:00,270.92,271.01,270.85,270.99,43273.0,270.92,271.01,270.85,270.99,43273.0
2025-02-21 11:40:00,271.0,271.07,270.85,270.86,20481.0,271.0,271.07,270.85,270.86,20481.0
2025-02-21 11:45:00,270.87,271.03,270.82,271.02,30110.0,270.87,271.03,270.82,271.02,30110.0
2025-02-21 11:50:00,271.02,271.04,270.82,270.86,39853.0,271.02,271.04,270.82,270.86,39853.0
2025-02-21 11:55:00,270.86,270.96,270.81,270.93,25458.0,270.86,270.96,270.81,270.93,25458.0
2025-02-21 12:00:00,270.93,271.05,270.93,271.0,44196.0,270.93,271.05,270.93,271.0,44196.0
2025-02-21 12:05:00,271.0,271.02,270.87,270.98,18036.0,271.0,271.02,270.87,270.98,18036.0
2025-02-21 12:10:00,270.98,271.1,270.91,271.06,33182.0,270.98,271.1,270.91,271.06,33182.0
2025-02-21 12:15:00,271.06,271.22,271.05,271.11,93655.0,271.06,271.22,271.05,271.11,93655.0
2025-02-21 12:20:00,271.11,271.17,270.99,271.06,137541.0,271.11,271.17,270.99,271.06,137541.0
2025-02-21 12:25:00,271.04,271.11,270.98,271.06,16628.0,271.04,271.11,270.98,271.06,16628.0
2025-02-21 12:30:00,271.04,271.19,271.0,271.19,30297.0,271.04,271.19,271.0,271.19,30297.0
2025-02-21 12:35:00,271.2,271.23,271.02,271.18,43273.0,271.2,271.23,271.02,271.18,43273.0
2025-02-21 12:40:00,271.21,271.34,271.18,271.27,87506.0,271.21,271.34,271.18,271.27,87506.0
2025-02-21 12:45:00,271.27,271.38,271.2,271.24,64972.0,271.27,271.38,271.2,271.24,64972.0
2025-02-21 12:50:00,271.24,271.3,271.23,271.27,43275.0,271.24,271.3,271.23,271.27,43275.0
2025-02-21 12:55:00,271.27,271.31,271.15,271.21,43494.0,271.27,271.31,271.15,271.21,43494.0
2025-02-21 13:00:00,271.21,271.24,271.14,271.15,37905.0,271.21,271.24,271.14,271.15,37905.0
2025-02-21 13:05:00,271.15,271.26,271.07,271.25,51237.0,271.15,271.26,271.07,271.25,51237.0
2025-02-21 13:10:00,271.25,271.26,271.06,271.14,40706.0,271.25,271.26,271.06,271.14,40706.0
2025-02-21 13:15:00,271.14,271.26,271.13,271.13,41367.0,271.14,271.26,271.13,271.13,41367.0
2025-02-21 13:20:00,271.13,271.18,271.02,271.05,45761.0,271.13,271.18,271.02,271.05,45761.0
2025-02-21 13:25:00,271.07,271.24,271.05,271.19,73890.0,271.07,271.24,271.05,271.19,73890.0
2025-02-21 13:30:00,271.21,271.33,271.18,271.26,111682.0,271.21,271.33,271.18,271.26,111682.0
2025-02-21 13:35:00,271.23,271.46,271.22,271.32,142622.0,271.23,271.46,271.22,271.32,142622.0
2025-02-21 13:40:00,271.33,271.37,271.22,271.29,67014.0,271.33,271.37,271.22,271.29,67014.0
2025-02-21 13:45:00,271.3,271.36,271.25,271.33,67634.0,271.3,271.36,271.25,271.33,67634.0
2025-02-21 13:50:00,271.34,271.48,271.26,271.47,57647.0,271.34,271.48,271.26,271.47,57647.0
2025-02-21 13:55:00,271.47,271.51,271.36,271.39,64328.0,271.47,271.51,271.36,271.39,64328.0
2025-02-21 14:00:00,271.4,271.47,271.36,271.43,55655.0,271.4,271.47,271.36,271.43,55655.0
2025-02-21 14:05:00,271.43,271.43,271.3,271.41,37120.0,271.43,271.43,271.3,271.41,37120.0
2025-02-21 14:10:00,271.42,271.43,271.34,271.39,32498.0,271.42,271.43,271.34,271.39,32498.0
2025-02-21 14:15:00,271.39,271.46,271.37,271.41,34809.0,271.39,271.46,271.37,271.41,34809.0
2025-02-21 14:20:00,271.41,271.43,271.3,271.34,39750.0,271.41,271.43,271.3,271.34,39750.0
2025-02-21 14:25:00,271.34,271.35,271.14,271.16,35145.0,271.34,271.35,271.14,271.16,35145.0
2025-02-21 14:30:00,271.15,271.25,271.15,271.24,41390.0,271.15,271.25,271.15,271.24,41390.0
2025-02-21 14:35:00,271.24,271.25,271.09,271.12,37888.0,271.24,271.25,271.09,271.12,37888.0
2025-02-21 14:40:00,271.13,271.13,270.93,271.0,72992.0,271.13,271.13,270.93,271.0,72992.0
2025-02-21 14:45:00,271.01,271.01,270.6,270.6,142900.0,271.01,271.01,270.6,270.6,142900.0
2025-02-21 14:50:00,270.59,270.74,270.59,270.69,65035.0,270.59,270.74,270.59,270.69,65035.0
2025-02-21 14:55:00,270.69,270.72,270.56,270.61,105639.0,270.69,270.72,270.56,270.61,105639.0
2025-02-21 15:00:00,270.6,270.85,270.59,270.84,29835.0,270.6,270.85,270.59,270.84,29835.0
2025-02-21 15:05:00,270.85,270.96,270.84,270.93,35467.0,270.85,270.96,270.84,270.93,35467.0
2025-02-21 15:10:00,270.94,270.94,270.81,270.83,42769.0,270.94,270.94,270.81,270.83,42769.0
2025-02-21 15:15:00,270.83,270.83,270.56,270.58,81958.0,270.83,270.83,270.56,270.58,81958.0
2025-02-21 15:20:00,270.56,270.69,270.53,270.69,45650.0,270.56,270.69,270.53,270.69,45650.0
2025-02-21 15:25:00,270.68,270.74,270.61,270.69,39692.0,270.68,270.74,270.61,270.69,39692.0
2025-02-21 15:30:00,270.69,270.91,270.69,270.83,104172.0,270.69,270.91,270.69,270.83,104172.0
2025-02-21 15:35:00,270.82,270.82,270.62,270.69,54105.0,270.82,270.82,270.62,270.69,54105.0
2025-02-21 15:40:00,270.7,270.89,270.69,270.87,45046.0,270.7,270.89,270.69,270.87,45046.0
2025-02-21 15:45:00,270.87,270.89,270.77,270.83,100178.0,270.87,270.89,270.77,270.83,100178.0
2025-02-21 15:50:00,270.83,270.84,270.72,270.8,155739.0,270.83,270.84,270.72,270.8,155739.0
2025-02-21 15:55:00,270.81,270.86,270.7,270.78,271780.0,270.81,270.86,270.7,270.78,271780.0
2025-02-24 09:30:00,271.45,271.59,271.22,271.25,196190.0,271.45,271.59,271.22,271.25,196190.0
2025-02-24 09:35:00,271.25,271.33,270.85,270.91,88677.0,271.25,271.33,270.85,270.91,88677.0
2025-02-24 09:40:00,270.87,271.5,270.74,271.5,111531.0,270.87,271.5,270.74,271.5,111531.0
2025-02-24 09:45:00,271.48,271.66,271.18,271.26,61075.0,271.48,271.66,271.18,271.26,61075.0
2025-02-24 09:50:00,271.26,271.46,271.2,271.37,25141.0,271.26,271.46,271.2,271.37,25141.0
2025-02-24 09:55:00,271.39,271.47,271.12,271.12,56082.0,271.39,271.47,271.12,271.12,56082.0
2025-02-24 10:00:00,271.1,271.1,270.53,270.55,116433.0,271.1,271.1,270.53,270.55,116433.0
2025-02-24 10:05:00,270.58,270.74,270.44,270.5,81279.0,270.58,270.74,270.44,270.5,81279.0
2025-02-24 10:10:00,270.51,270.97,270.37,270.91,95089.0,270.51,270.97,270.37,270.91,95089.0
2025-02-24 10:15:00,270.9,271.06,270.85,270.97,44025.0,270.9,271.06,270.85,270.97,44025.0
2025-02-24 10:20:00,271.0,271.01,270.73,270.87,31780.0,271.0,271.01,270.73,270.87,31780.0
2025-02-24 10:25:00,270.89,270.93,270.8,270.82,21017.0,270.89,270.93,270.8,270.82,21017.0
2025-02-24 10:30:00,270.86,270.95,270.72,270.75,29586.0,270.86,270.95,270.72,270.75,29586.0
2025-02-24 10:35:00,270.78,270.95,270.57,270.94,44845.0,270.78,270.95,270.57,270.94,44845.0
2025-02-24 10:40:00,270.96,271.25,270.81,270.82,50461.0,270.96,271.25,270.81,270.82,50461.0
2025-02-24 10:45:00,270.8,271.08,270.79,270.91,52905.0,270.8,271.08,270.79,270.91,52905.0
2025-02-24 10:50:00,270.9,271.05,270.85,271.0,37479.0,270.9,271.05,270.85,271.0,37479.0
2025-02-24 10:55:00,271.02,271.09,270.83,270.89,53028.0,271.02,271.09,270.83,270.89,53028.0
2025-02-24 11:00:00,270.9,271.16,270.86,271.1,72390.0,270.9,271.16,270.86,271.1,72390.0
2025-02-24 11:05:00,271.12,271.44,271.12,271.29,39659.0,271.12,271.44,271.12,271.29,39659.0
2025-02-24 11:10:00,271.28,271.5,271.27,271.49,42421.0,271.28,271.5,271.27,271.49,42421.0
2025-02-24 11:15:00,271.45,271.56,271.37,271.37,236735.0,271.45,271.56,271.37,271.37,236735.0
2025-02-24 11:20:00,271.36,271.45,271.32,271.38,34523.0,271.36,271.45,271.32,271.38,34523.0
2025-02-24 11:25:00,271.36,271.42,271.27,271.31,32335.0,271.36,271.42,271.27,271.31,32335.0
2025-02-24 11:30:00,271.31,271.48,271.29,271.35,15212.0,271.31,271.48,271.29,271.35,15212.0
2025-02-24 11:35:00,271.34,271.42,271.26,271.26,20845.0,271.34,271.42,271.26,271.26,20845.0
2025-02-24 11:40:00,271.25,271.48,271.23,271.47,39222.0,271.25,271.48,271.23,271.47,39222.0
2025-02-24 11:45:00,271.47,271.57,271.25,271.27,31757.0,271.47,271.57,271.25,271.27,31757.0
2025-02-24 11:50:00,271.27,271.48,271.27,271.47,25128.0,271.27,271.48,271.27,271.47,25128.0
2025-02-24 11:55:00,271.45,271.57,271.4,271.53,21831.0,271.45,271.57,271.4,271.53,21831.0
2025-02-24 12:00:00,271.54,271.61,271.45,271.54,25008.0,271.54,271.61,271.45,271.54,25008.0
2025-02-24 12:05:00,271.57,271.57,271.34,271.36,16556.0,271.57,271.57,271.34,271.36,16556.0
2025-02-24 12:10:00,271.35,271.59,271.31,271.59,22101.0,271.35,271.59,271.31,271.59,22101.0
2025-02-24 12:15:00,271.6,271.66,271.48,271.48,18295.0,271.6,271.66,271.48,271.48,18295.0
2025-02-24 12:20:00,271.5,271.62,271.5,271.52,33398.0,271.5,271.62,271.5,271.52,33398.0
2025-02-24 12:25:00,271.57,271.62,271.48,271.54,33556.0,271.57,271.62,271.48,271.54,33556.0
2025-02-24 12:30:00,271.52,271.61,271.44,271.61,29488.0,271.52,271.61,271.44,271.61,29488.0
2025-02-24 12:35:00,271.59,271.67,271.5,271.59,28941.0,271.59,271.67,271.5,271.59,28941.0
2025-02-24 12:40:00,271.57,271.63,271.51,271.51,19713.0,271.57,271.63,271.51,271.51,19713.0
2025-02-24 12:45:00,271.51,271.65,271.49,271.54,79301.0,271.51,271.65,271.49,271.54,79301.0
2025-02-24 12:50:00,271.54,271.62,271.54,271.57,15357.0,271.54,271.62,271.54,271.57,15357.0
2025-02-24 12:55:00,271.57,271.63,271.47,271.53,6616.0,271.57,271.63,271.47,271.53,6616.0
2025-02-24 13:00:00,271.54,271.67,271.51,271.67,23534.0,271.54,271.67,271.51,271.67,23534.0
2025-02-24 13:05:00,271.68,271.72,271.62,271.63,24179.0,271.68,271.72,271.62,271.63,24179.0
2025-02-24 13:10:00,271.64,271.68,271.56,271.66,17415.0,271.64,271.68,271.56,271.66,17415.0
2025-02-24 13:15:00,271.67,271.76,271.66,271.74,15671.0,271.67,271.76,271.66,271.74,15671.0
2025-02-24 13:20:00,271.75,271.78,271.7,271.78,18984.0,271.75,271.78,271.7,271.78,18984.0
2025-02-24 13:25:00,271.78,271.93,271.76,271.89,74267.0,271.78,271.93,271.76,271.89,74267.0
2025-02-24 13:30:00,271.9,271.95,271.78,271.88,18206.0,271.9,271.95,271.78,271.88,18206.0
2025-02-24 13:35:00,271.85,271.96,271.83,271.88,51638.0,271.85,271.96,271.83,271.88,51638.0
2025-02-24 13:40:00,271.87,271.9,271.8,271.83,32297.0,271.87,271.9,271.8,271.83,32297.0
2025-02-24 13:45:00,271.82,271.93,271.82,271.88,14873.0,271.82,271.93,271.82,271.88,14873.0
2025-02-24 13:50:00,271.91,271.95,271.85,271.95,13500.0,271.91,271.95,271.85,271.95,13500.0
2025-02-24 13:55:00,271.95,271.97,271.9,271.92,14068.0,271.95,271.97,271.9,271.92,14068.0
2025-02-24 14:00:00,271.91,272.12,271.9,272.07,48994.0,271.91,272.12,271.9,272.07,48994.0
2025-02-24 14:05:00,272.09,272.11,271.98,272.06,54288.0,272.09,272.11,271.98,272.06,54288.0
2025-02-24 14:10:00,272.07,272.13,271.98,272.12,28871.0,272.07,272.13,271.98,272.12,28871.0
2025-02-24 14:15:00,272.12,272.13,272.0,272.0,37501.0,272.12,272.13,272.0,272.0,37501.0
2025-02-24 14:20:00,271.96,272.05,271.91,272.02,31290.0,271.96,272.05,271.91,272.02,31290.0
2025-02-24 14:25:00,272.0,272.02,271.84,271.86,27407.0,272.0,272.02,271.84,271.86,27407.0
2025-02-24 14:30:00,271.86,271.94,271.85,271.94,12925.0,271.86,271.94,271.85,271.94,12925.0
2025-02-24 14:35:00,271.94,272.09,271.93,271.96,17700.0,271.94,272.09,271.93,271.96,17700.0
2025-02-24 14:40:00,271.97,272.06,271.96,272.04,53697.0,271.97,272.06,271.96,272.04,53697.0
2025-02-24 14:45:00,272.06,272.15,272.03,272.11,60644.0,272.06,272.15,272.03,272.11,60644.0
2025-02-24 14:50:00,272.11,272.13,272.07,272.11,62713.0,272.11,272.13,272.07,272.11,62713.0
2025-02-24 14:55:00,272.12,272.13,272.02,272.09,21845.0,272.12,272.13,272.02,272.09,21845.0
2025-02-24 15:00:00,272.07,272.1,271.98,272.05,41595.0,272.07,272.1,271.98,272.05,41595.0
2025-02-24 15:05:00,272.03,272.04,272.0,272.01,10242.0,272.03,272.04,272.0,272.01,10242.0
2025-02-24 15:10:00,272.02,272.11,272.02,272.09,23988.0,272.02,272.11,272.02,272.09,23988.0
2025-02-24 15:15:00,272.1,272.12,272.04,272.09,26826.0,272.1,272.12,272.04,272.09,26826.0
2025-02-24 15:20:00,272.08,272.13,271.98,271.98,34993.0,272.08,272.13,271.98,271.98,34993.0
2025-02-24 15:25:00,271.97,271.97,271.86,271.92,45723.0,271.97,271.97,271.86,271.92,45723.0
2025-02-24 15:30:00,271.91,272.04,271.91,272.03,22608.0,271.91,272.04,271.91,272.03,22608.0
2025-02-24 15:35:00,272.03,272.1,272.01,272.07,32132.0,272.03,272.1,272.01,272.07,32132.0
2025-02-24 15:40:00,272.08,272.2,272.08,272.16,44496.0,272.08,272.2,272.08,272.16,44496.0
2025-02-24 15:45:00,272.16,272.28,272.12,272.21,55425.0,272.16,272.28,272.12,272.21,55425.0
2025-02-24 15:50:00,272.23,272.3,272.17,272.2,110023.0,272.23,272.3,272.17,272.2,110023.0
2025-02-24 15:55:00,272.21,272.32,272.18,272.21,252693.0,272.21,272.32,272.18,272.21,252693.0
2025-02-25 09:30:00,271.46,271.54,271.31,271.49,191547.0,271.46,271.54,271.31,271.49,191547.0
2025-02-25 09:35:00,271.48,271.68,271.41,271.42,53851.0,271.48,271.68,271.41,271.42,53851.0
2025-02-25 09:40:00,271.41,271.41,271.04,271.07,187164.0,271.41,271.41,271.04,271.07,187164.0
2025-02-25 09:45:00,271.09,271.19,270.84,270.91,64206.0,271.09,271.19,270.84,270.91,64206.0
2025-02-25 09:50:00,270.91,270.91,270.7,270.75,142175.0,270.91,270.91,270.7,270.75,142175.0
2025-02-25 09:55:00,270.76,270.77,270.45,270.51,136609.0,270.76,270.77,270.45,270.51,136609.0
2025-02-25 10:00:00,270.46,270.7,270.35,270.36,123355.0,270.46,270.7,270.35,270.36,123355.0
2025-02-25 10:05:00,270.35,270.53,270.04,270.07,99891.0,270.35,270.53,270.04,270.07,99891.0
2025-02-25 10:10:00,270.06,270.17,269.85,270.03,253391.0,270.06,270.17,269.85,270.03,253391.0
2025-02-25 10:15:00,270.05,270.06,269.33,269.34,295576.0,270.05,270.06,269.33,269.34,295576.0
2025-02-25 10:20:00,269.35,269.42,268.43,268.46,302214.0,269.35,269.42,268.43,268.46,302214.0
2025-02-25 10:25:00,268.46,268.96,268.41,268.46,242295.0,268.46,268.96,268.41,268.46,242295.0
2025-02-25 10:30:00,268.44,268.5,267.58,268.24,278861.0,268.44,268.5,267.58,268.24,278861.0
2025-02-25 10:35:00,268.23,268.53,268.01,268.09,198987.0,268.23,268.53,268.01,268.09,198987.0
2025-02-25 10:40:00,268.07,268.14,267.81,267.93,120707.0,268.07,268.14,267.81,267.93,120707.0
2025-02-25 10:45:00,267.89,268.42,267.77,268.03,170253.0,267.89,268.42,267.77,268.03,170253.0
2025-02-25 10:50:00,268.03,268.37,268.01,268.08,159168.0,268.03,268.37,268.01,268.08,159168.0
2025-02-25 10:55:00,268.07,268.21,268.01,268.04,108854.0,268.07,268.21,268.01,268.04,108854.0
2025-02-25 11:00:00,268.04,268.14,267.76,267.9,109365.0,268.04,268.14,267.76,267.9,109365.0
2025-02-25 11:05:00,267.91,267.91,266.45,267.01,406745.0,267.91,267.91,266.45,267.01,406745.0
2025-02-25 11:10:00,267.02,267.51,266.94,267.29,261104.0,267.02,267.51,266.94,267.29,261104.0
2025-02-25 11:15:00,267.27,267.66,267.23,267.48,108502.0,267.27,267.66,267.23,267.48,108502.0
2025-02-25 11:20:00,267.46,267.54,267.24,267.25,69626.0,267.46,267.54,267.24,267.25,69626.0
2025-02-25 11:25:00,267.25,267.28,266.95,267.03,66353.0,267.25,267.28,266.95,267.03,66353.0
2025-02-25 11:30:00,267.0,267.16,266.59,267.02,126167.0,267.0,267.16,266.59,267.02,126167.0
2025-02-25 11:35:00,267.02,267.45,267.02,267.35,100617.0,267.02,267.45,267.02,267.35,100617.0
2025-02-25 11:40:00,267.36,267.42,267.04,267.05,56256.0,267.36,267.42,267.04,267.05,56256.0
2025-02-25 11:45:00,267.06,267.27,266.67,267.21,111020.0,267.06,267.27,266.67,267.21,111020.0
2025-02-25 11:50:00,267.2,267.24,267.09,267.18,65632.0,267.2,267.24,267.09,267.18,65632.0
2025-02-25 11:55:00,267.17,267.32,267.02,267.16,111738.0,267.17,267.32,267.02,267.16,111738.0
2025-02-25 12:00:00,267.16,267.18,266.89,267.1,130956.0,267.16,267.18,266.89,267.1,130956.0
2025-02-25 12:05:00,267.11,267.21,267.0,267.09,54304.0,267.11,267.21,267.0,267.09,54304.0
2025-02-25 12:10:00,267.07,267.17,266.95,267.1,47270.0,267.07,267.17,266.95,267.1,47270.0
2025-02-25 12:15:00,267.12,267.35,267.11,267.13,48430.0,267.12,267.35,267.11,267.13,48430.0
2025-02-25 12:20:00,267.12,267.39,267.12,267.32,46747.0,267.12,267.39,267.12,267.32,46747.0
2025-02-25 12:25:00,267.34,267.6,267.33,267.52,27448.0,267.34,267.6,267.33,267.52,27448.0
2025-02-25 12:30:00,267.56,267.78,267.56,267.63,35069.0,267.56,267.78,267.56,267.63,35069.0
2025-02-25 12:35:00,267.62,267.7,267.5,267.66,32329.0,267.62,267.7,267.5,267.66,32329.0
2025-02-25 12:40:00,267.68,267.82,267.56,267.81,23927.0,267.68,267.82,267.56,267.81,23927.0
2025-02-25 12:45:00,267.84,268.0,267.77,267.83,61902.0,267.84,268.0,267.77,267.83,61902.0
2025-02-25 12:50:00,267.83,268.07,267.83,268.01,57743.0,267.83,268.07,267.83,268.01,57743.0
2025-02-25 12:55:00,267.99,268.33,267.95,268.22,54007.0,267.99,268.33,267.95,268.22,54007.0
2025-02-25 13:00:00,268.22,268.32,268.11,268.25,38903.0,268.22,268.32,268.11,268.25,38903.0
2025-02-25 13:05:00,268.26,268.67,268.26,268.43,105616.0,268.26,268.67,268.26,268.43,105616.0
2025-02-25 13:10:00,268.44,268.44,268.16,268.17,48390.0,268.44,268.44,268.16,268.17,48390.0
2025-02-25 13:15:00,268.14,268.2,268.02,268.07,23109.0,268.14,268.2,268.02,268.07,23109.0
2025-02-25 13:20:00,268.06,268.24,268.06,268.15,20366.0,268.06,268.24,268.06,268.15,20366.0
2025-02-25 13:25:00,268.19,268.26,267.99,268.06,26234.0,268.19,268.26,267.99,268.06,26234.0
2025-02-25 13:30:00,268.08,268.19,268.05,268.16,23772.0,268.08,268.19,268.05,268.16,23772.0
2025-02-25 13:35:00,268.17,268.37,268.16,268.32,30426.0,268.17,268.37,268.16,268.32,30426.0
2025-02-25 13:40:00,268.38,268.42,268.32,268.37,31494.0,268.38,268.42,268.32,268.37,31494.0
2025-02-25 13:45:00,268.37,268.56,268.36,268.56,19151.0,268.37,268.56,268.36,268.56,19151.0
2025-02-25 13:50:00,268.57,268.59,268.35,268.42,29897.0,268.57,268.59,268.35,268.42,29897.0
2025-02-25 13:55:00,268.4,268.43,268.35,268.38,14288.0,268.4,268.43,268.35,268.38,14288.0
2025-02-25 14:00:00,268.37,268.42,268.29,268.33,32897.0,268.37,268.42,268.29,268.33,32897.0
2025-02-25 14:05:00,268.33,268.4,268.28,268.32,25775.0,268.33,268.4,268.28,268.32,25775.0
2025-02-25 14:10:00,268.29,268.35,268.21,268.21,43380.0,268.29,268.35,268.21,268.21,43380.0
2025-02-25 14:15:00,268.22,268.26,268.17,268.17,49037.0,268.22,268.26,268.17,268.17,49037.0
2025-02-25 14:20:00,268.14,268.19,268.04,268.13,42734.0,268.14,268.19,268.04,268.13,42734.0
2025-02-25 14:25:00,268.16,268.24,268.12,268.18,32270.0,268.16,268.24,268.12,268.18,32270.0
2025-02-25 14:30:00,268.18,268.4,268.18,268.34,33837.0,268.18,268.4,268.18,268.34,33837.0
2025-02-25 14:35:00,268.34,268.42,268.29,268.41,18584.0,268.34,268.42,268.29,268.41,18584.0
2025-02-25 14:40:00,268.41,268.71,268.4,268.69,20536.0,268.41,268.71,268.4,268.69,20536.0
2025-02-25 14:45:00,268.71,268.75,268.58,268.75,23484.0,268.71,268.75,268.58,268.75,23484.0
2025-02-25 14:50:00,268.74,268.8,268.68,268.68,44270.0,268.74,268.8,268.68,268.68,44270.0
2025-02-25 14:55:00,268.68,268.7,268.6,268.63,23232.0,268.68,268.7,268.6,268.63,23232.0
2025-02-25 15:00:00,268.6,268.67,268.55,268.6,27426.0,268.6,268.67,268.55,268.6,27426.0
2025-02-25 15:05:00,268.6,268.67,268.56,268.62,35505.0,268.6,268.67,268.56,268.62,35505.0
2025-02-25 15:10:00,268.61,268.61,268.5,268.53,24158.0,268.61,268.61,268.5,268.53,24158.0
2025-02-25 15:15:00,268.52,268.7,268.5,268.69,19132.0,268.52,268.7,268.5,268.69,19132.0
2025-02-25 15:20:00,268.68,268.72,268.6,268.69,28042.0,268.68,268.72,268.6,268.69,28042.0
2025-02-25 15:25:00,268.68,268.73,268.63,268.67,23688.0,268.68,268.73,268.63,268.67,23688.0
2025-02-25 15:30:00,268.67,268.71,268.61,268.69,21446.0,268.67,268.71,268.61,268.69,21446.0
2025-02-25 15:35:00,268.69,268.69,268.57,268.59,40915.0,268.69,268.69,268.57,268.59,40915.0
2025-02-25 15:40:00,268.57,268.75,268.56,268.67,52974.0,268.57,268.75,268.56,268.67,52974.0
2025-02-25 15:45:00,268.66,268.67,268.55,268.58,161095.0,268.66,268.67,268.55,268.58,161095.0
2025-02-25 15:50:00,268.57,268.72,268.57,268.66,145984.0,268.57,268.72,268.57,268.66,145984.0
2025-02-25 15:55:00,268.67,268.75,268.6,268.66,138357.0,268.67,268.75,268.6,268.66,138357.0
2025-02-26 09:30:00,267.08,267.25,266.67,266.97,234497.0,267.08,267.25,266.67,266.97,234497.0
2025-02-26 09:35:00,266.98,267.14,266.75,266.75,120039.0,266.98,267.14,266.75,266.75,120039.0
2025-02-26 09:40:00,266.81,267.1,266.66,267.07,92877.0,266.81,267.1,266.66,267.07,92877.0
2025-02-26 09:45:00,267.11,267.85,267.11,267.74,136752.0,267.11,267.85,267.11,267.74,136752.0
2025-02-26 09:50:00,267.71,267.98,267.67,267.94,65739.0,267.71,267.98,267.67,267.94,65739.0
2025-02-26 09:55:00,267.92,267.96,267.6,267.65,85622.0,267.92,267.96,267.6,267.65,85622.0
2025-02-26 10:00:00,267.66,267.76,267.39,267.55,92525.0,267.66,267.76,267.39,267.55,92525.0
2025-02-26 10:05:00,267.58,268.07,267.56,268.05,47126.0,267.58,268.07,267.56,268.05,47126.0
2025-02-26 10:10:00,268.04,268.22,267.96,268.01,63635.0,268.04,268.22,267.96,268.01,63635.0
2025-02-26 10:15:00,268.03,268.31,268.01,268.19,61327.0,268.03,268.31,268.01,268.19,61327.0
2025-02-26 10:20:00,268.21,268.35,268.07,268.34,87910.0,268.21,268.35,268.07,268.34,87910.0
2025-02-26 10:25:00,268.35,268.62,268.34,268.52,82594.0,268.35,268.62,268.34,268.52,82594.0
2025-02-26 10:30:00,268.52,268.62,268.22,268.29,89799.0,268.52,268.62,268.22,268.29,89799.0
2025-02-26 10:35:00,268.27,268.45,268.11,268.44,31236.0,268.27,268.45,268.11,268.44,31236.0
2025-02-26 10:40:00,268.44,268.57,268.38,268.45,43399.0,268.44,268.57,268.38,268.45,43399.0
2025-02-26 10:45:00,268.44,268.57,268.35,268.48,21729.0,268.44,268.57,268.35,268.48,21729.0
2025-02-26 10:50:00,268.5,268.78,268.49,268.63,71666.0,268.5,268.78,268.49,268.63,71666.0
2025-02-26 10:55:00,268.7,268.87,268.67,268.78,71790.0,268.7,268.87,268.67,268.78,71790.0
2025-02-26 11:00:00,268.77,269.08,268.68,269.07,45966.0,268.77,269.08,268.68,269.07,45966.0
2025-02-26 11:05:00,269.08,269.08,268.62,268.64,101964.0,269.08,269.08,268.62,268.64,101964.0
2025-02-26 11:10:00,268.65,268.77,268.48,268.76,58970.0,268.65,268.77,268.48,268.76,58970.0
2025-02-26 11:15:00,268.75,268.85,268.51,268.64,251715.0,268.75,268.85,268.51,268.64,251715.0
2025-02-26 11:20:00,268.64,268.72,268.57,268.66,58436.0,268.64,268.72,268.57,268.66,58436.0
2025-02-26 11:25:00,268.66,268.67,268.38,268.54,127177.0,268.66,268.67,268.38,268.54,127177.0
2025-02-26 11:30:00,268.55,268.7,268.53,268.6,64122.0,268.55,268.7,268.53,268.6,64122.0
2025-02-26 11:35:00,268.59,268.9,268.59,268.82,44592.0,268.59,268.9,268.59,268.82,44592.0
2025-02-26 11:40:00,268.84,268.91,268.8,268.83,27526.0,268.84,268.91,268.8,268.83,27526.0
2025-02-26 11:45:00,268.87,268.87,268.6,268.6,26939.0,268.87,268.87,268.6,268.6,26939.0
2025-02-26 11:50:00,268.58,268.82,268.51,268.82,71783.0,268.58,268.82,268.51,268.82,71783.0
2025-02-26 11:55:00,268.81,268.82,268.68,268.72,46690.0,268.81,268.82,268.68,268.72,46690.0
2025-02-26 12:00:00,268.72,268.86,268.65,268.84,29892.0,268.72,268.86,268.65,268.84,29892.0
2025-02-26 12:05:00,268.85,268.92,268.74,268.85,314781.0,268.85,268.92,268.74,268.85,314781.0
2025-02-26 12:10:00,268.86,269.0,268.74,268.85,35404.0,268.86,269.0,268.74,268.85,35404.0
2025-02-26 12:15:00,268.83,268.9,268.48,268.7,47953.0,268.83,268.9,268.48,268.7,47953.0
2025-02-26 12:20:00,268.72,268.8,268.71,268.78,8488.0,268.72,268.8,268.71,268.78,8488.0
2025-02-26 12:25:00,268.76,268.84,268.69,268.83,60325.0,268.76,268.84,268.69,268.83,60325.0
2025-02-26 12:30:00,268.87,269.0,268.66,268.8,32474.0,268.87,269.0,268.66,268.8,32474.0
2025-02-26 12:35:00,268.83,268.83,268.68,268.73,12116.0,268.83,268.83,268.68,268.73,12116.0
2025-02-26 12:40:00,268.71,268.93,268.67,268.89,13574.0,268.71,268.93,268.67,268.89,13574.0
2025-02-26 12:45:00,268.94,268.95,268.81,268.85,11460.0,268.94,268.95,268.81,268.85,11460.0
2025-02-26 12:50:00,268.85,268.89,268.75,268.75,12444.0,268.85,268.89,268.75,268.75,12444.0
2025-02-26 12:55:00,268.78,268.86,268.74,268.79,17849.0,268.78,268.86,268.74,268.79,17849.0
2025-02-26 13:00:00,268.77,268.89,268.69,268.89,21578.0,268.77,268.89,268.69,268.89,21578.0
2025-02-26 13:05:00,268.9,269.02,268.88,268.99,84475.0,268.9,269.02,268.88,268.99,84475.0
2025-02-26 13:10:00,269.0,269.01,268.94,268.97,48788.0,269.0,269.01,268.94,268.97,48788.0
2025-02-26 13:15:00,268.99,269.02,268.91,269.01,28039.0,268.99,269.02,268.91,269.01,28039.0
2025-02-26 13:20:00,269.01,269.03,268.97,269.03,18263.0,269.01,269.03,268.97,269.03,18263.0
2025-02-26 13:25:00,269.01,269.02,268.85,268.9,48372.0,269.01,269.02,268.85,268.9,48372.0
2025-02-26 13:30:00,268.9,268.94,268.79,268.91,18788.0,268.9,268.94,268.79,268.91,18788.0
2025-02-26 13:35:00,268.93,268.95,268.81,268.83,44475.0,268.93,268.95,268.81,268.83,44475.0
2025-02-26 13:40:00,268.82,268.86,268.75,268.78,60912.0,268.82,268.86,268.75,268.78,60912.0
2025-02-26 13:45:00,268.79,268.83,268.61,268.64,87877.0,268.79,268.83,268.61,268.64,87877.0
2025-02-26 13:50:00,268.63,268.75,268.63,268.72,54095.0,268.63,268.75,268.63,268.72,54095.0
2025-02-26 13:55:00,268.72,268.88,268.68,268.86,42783.0,268.72,268.88,268.68,268.86,42783.0
2025-02-26 14:00:00,268.87,268.89,268.77,268.79,53624.0,268.87,268.89,268.77,268.79,53624.0
2025-02-26 14:05:00,268.78,268.86,268.71,268.85,43780.0,268.78,268.86,268.71,268.85,43780.0
2025-02-26 14:10:00,268.84,268.91,268.83,268.87,31858.0,268.84,268.91,268.83,268.87,31858.0
2025-02-26 14:15:00,268.88,268.98,268.78,268.97,23601.0,268.88,268.98,268.78,268.97,23601.0
2025-02-26 14:20:00,268.97,269.03,268.94,268.96,41526.0,268.97,269.03,268.94,268.96,41526.0
2025-02-26 14:25:00,268.96,269.01,268.93,268.99,30599.0,268.96,269.01,268.93,268.99,30599.0
2025-02-26 14:30:00,268.99,269.02,268.96,268.98,80171.0,268.99,269.02,268.96,268.98,80171.0
2025-02-26 14:35:00,268.98,269.0,268.94,268.98,35222.0,268.98,269.0,268.94,268.98,35222.0
2025-02-26 14:40:00,268.98,269.0,268.94,268.94,18083.0,268.98,269.0,268.94,268.94,18083.0
2025-02-26 14:45:00,268.95,268.95,268.84,268.88,39563.0,268.95,268.95,268.84,268.88,39563.0
2025-02-26 14:50:00,268.89,268.93,268.87,268.88,62350.0,268.89,268.93,268.87,268.88,62350.0
2025-02-26 14:55:00,268.88,268.9,268.75,268.77,91594.0,268.88,268.9,268.75,268.77,91594.0
2025-02-26 15:00:00,268.78,268.86,268.78,268.79,26189.0,268.78,268.86,268.78,268.79,26189.0
2025-02-26 15:05:00,268.79,268.87,268.77,268.78,60230.0,268.79,268.87,268.77,268.78,60230.0
2025-02-26 15:10:00,268.79,268.83,268.67,268.68,34847.0,268.79,268.83,268.67,268.68,34847.0
2025-02-26 15:15:00,268.67,268.78,268.6,268.78,40566.0,268.67,268.78,268.6,268.78,40566.0
2025-02-26 15:20:00,268.77,268.84,268.73,268.81,55716.0,268.77,268.84,268.73,268.81,55716.0
2025-02-26 15:25:00,268.81,268.99,268.81,268.94,53160.0,268.81,268.99,268.81,268.94,53160.0
2025-02-26 15:30:00,268.95,269.0,268.91,268.96,50550.0,268.95,269.0,268.91,268.96,50550.0
2025-02-26 15:35:00,268.97,268.98,268.93,268.94,55810.0,268.97,268.98,268.93,268.94,55810.0
2025-02-26 15:40:00,268.94,268.96,268.87,268.91,79568.0,268.94,268.96,268.87,268.91,79568.0
2025-02-26 15:45:00,268.92,268.96,268.86,268.95,126410.0,268.92,268.96,268.86,268.95,126410.0
2025-02-26 15:50:00,268.96,269.02,268.92,269.0,108823.0,268.96,269.02,268.92,269.0,108823.0
2025-02-26 15:55:00,268.99,269.08,268.98,269.05,158298.0,268.99,269.08,268.98,269.05,158298.0
2025-02-27 09:30:00,266.49,266.67,266.3,266.31,186587.0,266.49,266.67,266.3,266.31,186587.0
2025-02-27 09:35:00,266.32,266.46,265.8,266.03,341939.0,266.32,266.46,265.8,266.03,341939.0
2025-02-27 09:40:00,266.01,266.04,265.62,265.79,202633.0,266.01,266.04,265.62,265.79,202633.0
2025-02-27 09:45:00,265.78,265.85,264.51,264.81,332576.0,265.78,265.85,264.51,264.81,332576.0
2025-02-27 09:50:00,264.82,264.93,264.44,264.85,172657.0,264.82,264.93,264.44,264.85,172657.0
2025-02-27 09:55:00,264.84,265.09,264.79,264.97,247953.0,264.84,265.09,264.79,264.97,247953.0
2025-02-27 10:00:00,264.97,265.78,264.74,265.66,255347.0,264.97,265.78,264.74,265.66,255347.0
2025-02-27 10:05:00,265.65,265.82,265.08,265.11,169817.0,265.65,265.82,265.08,265.11,169817.0
2025-02-27 10:10:00,265.1,265.43,264.98,265.04,103138.0,265.1,265.43,264.98,265.04,103138.0
2025-02-27 10:15:00,265.04,265.24,264.77,264.89,210735.0,265.04,265.24,264.77,264.89,210735.0
2025-02-27 10:20:00,264.87,265.53,264.83,265.34,221243.0,264.87,265.53,264.83,265.34,221243.0
2025-02-27 10:25:00,265.3,265.42,265.16,265.2,108440.0,265.3,265.42,265.16,265.2,108440.0
2025-02-27 10:30:00,265.18,265.39,265.1,265.22,88455.0,265.18,265.39,265.1,265.22,88455.0
2025-02-27 10:35:00,265.2,265.39,265.17,265.29,106773.0,265.2,265.39,265.17,265.29,106773.0
2025-02-27 10:40:00,265.27,265.28,265.13,265.2,61476.0,265.27,265.28,265.13,265.2,61476.0
2025-02-27 10:45:00,265.2,265.38,265.06,265.06,90926.0,265.2,265.38,265.06,265.06,90926.0
2025-02-27 10:50:00,265.05,265.17,264.8,264.85,100298.0,265.05,265.17,264.8,264.85,100298.0
2025-02-27 10:55:00,264.87,265.08,264.84,264.85,49978.0,264.87,265.08,264.84,264.85,49978.0
2025-02-27 11:00:00,264.85,265.27,264.85,265.19,68903.0,264.85,265.27,264.85,265.19,68903.0
2025-02-27 11:05:00,265.18,265.25,264.95,265.25,45248.0,265.18,265.25,264.95,265.25,45248.0
2025-02-27 11:10:00,265.24,265.35,265.12,265.14,65860.0,265.24,265.35,265.12,265.14,65860.0
2025-02-27 11:15:00,265.14,265.26,265.11,265.24,31915.0,265.14,265.26,265.11,265.24,31915.0
2025-02-27 11:20:00,265.24,265.35,265.08,265.17,60016.0,265.24,265.35,265.08,265.17,60016.0
2025-02-27 11:25:00,265.17,265.2,264.94,265.06,59145.0,265.17,265.2,264.94,265.06,59145.0
2025-02-27 11:30:00,265.06,265.19,264.93,264.94,20521.0,265.06,265.19,264.93,264.94,20521.0
2025-02-27 11:35:00,264.95,265.05,264.88,264.99,31081.0,264.95,265.05,264.88,264.99,31081.0
2025-02-27 11:40:00,265.0,265.32,265.0,265.29,74126.0,265.0,265.32,265.0,265.29,74126.0
2025-02-27 11:45:00,265.3,265.33,265.2,265.27,104515.0,265.3,265.33,265.2,265.27,104515.0
2025-02-27 11:50:00,265.27,265.45,265.26,265.31,66513.0,265.27,265.45,265.26,265.31,66513.0
2025-02-27 11:55:00,265.32,265.4,265.24,265.37,22309.0,265.32,265.4,265.24,265.37,22309.0
2025-02-27 12:00:00,265.37,265.5,265.32,265.49,22960.0,265.37,265.5,265.32,265.49,22960.0
2025-02-27 12:05:00,265.5,265.51,265.35,265.38,31800.0,265.5,265.51,265.35,265.38,31800.0
2025-02-27 12:10:00,265.37,265.41,265.24,265.32,51335.0,265.37,265.41,265.24,265.32,51335.0
2025-02-27 12:15:00,265.32,265.42,265.26,265.41,21384.0,265.32,265.42,265.26,265.41,21384.0
2025-02-27 12:20:00,265.39,265.51,265.34,265.47,38167.0,265.39,265.51,265.34,265.47,38167.0
2025-02-27 12:25:00,265.48,265.71,265.46,265.68,35767.0,265.48,265.71,265.46,265.68,35767.0
2025-02-27 12:30:00,265.69,265.74,265.57,265.58,29868.0,265.69,265.74,265.57,265.58,29868.0
2025-02-27 12:35:00,265.57,265.57,265.39,265.54,62700.0,265.57,265.57,265.39,265.54,62700.0
2025-02-27 12:40:00,265.54,265.64,265.49,265.52,45948.0,265.54,265.64,265.49,265.52,45948.0
2025-02-27 12:45:00,265.54,265.68,265.54,265.66,36108.0,265.54,265.68,265.54,265.66,36108.0
2025-02-27 12:50:00,265.65,265.91,265.65,265.88,31485.0,265.65,265.91,265.65,265.88,31485.0
2025-02-27 12:55:00,265.89,265.95,265.84,265.92,41988.0,265.89,265.95,265.84,265.92,41988.0
2025-02-27 13:00:00,265.9,266.12,265.9,266.02,24143.0,265.9,266.12,265.9,266.02,24143.0
2025-02-27 13:05:00,266.0,266.16,265.99,266.11,24024.0,266.0,266.16,265.99,266.11,24024.0
2025-02-27 13:10:00,266.11,266.23,266.05,266.15,30013.0,266.11,266.23,266.05,266.15,30013.0
2025-02-27 13:15:00,266.17,266.23,266.04,266.07,23311.0,266.17,266.23,266.04,266.07,23311.0
2025-02-27 13:20:00,266.06,266.22,266.04,266.11,54504.0,266.06,266.22,266.04,266.11,54504.0
2025-02-27 13:25:00,266.12,266.19,265.94,265.94,110630.0,266.12,266.19,265.94,265.94,110630.0
2025-02-27 13:30:00,265.94,266.03,265.89,265.99,73983.0,265.94,266.03,265.89,265.99,73983.0
2025-02-27 13:35:00,265.99,266.12,265.99,266.06,24281.0,265.99,266.12,265.99,266.06,24281.0
2025-02-27 13:40:00,266.06,266.14,266.04,266.04,21852.0,266.06,266.14,266.04,266.04,21852.0
2025-02-27 13:45:00,266.08,266.16,266.02,266.09,17601.0,266.08,266.16,266.02,266.09,17601.0
2025-02-27 13:50:00,266.09,266.11,266.02,266.09,23014.0,266.09,266.11,266.02,266.09,23014.0
2025-02-27 13:55:00,266.09,266.27,266.08,266.27,38529.0,266.09,266.27,266.08,266.27,38529.0
2025-02-27 14:00:00,266.28,266.31,266.2,266.21,14982.0,266.28,266.31,266.2,266.21,14982.0
2025-02-27 14:05:00,266.19,266.25,266.14,266.15,15821.0,266.19,266.25,266.14,266.15,15821.0
2025-02-27 14:10:00,266.16,266.23,266.14,266.14,19976.0,266.16,266.23,266.14,266.14,19976.0
2025-02-27 14:15:00,266.14,266.18,266.08,266.18,29129.0,266.14,266.18,266.08,266.18,29129.0
2025-02-27 14:20:00,266.17,266.19,266.01,266.03,21715.0,266.17,266.19,266.01,266.03,21715.0
2025-02-27 14:25:00,266.03,266.03,265.84,265.87,25837.0,266.03,266.03,265.84,265.87,25837.0
2025-02-27 14:30:00,265.87,265.87,265.34,265.41,58853.0,265.87,265.87,265.34,265.41,58853.0
2025-02-27 14:35:00,265.41,265.71,265.4,265.56,98944.0,265.41,265.71,265.4,265.56,98944.0
2025-02-27 14:40:00,265.55,265.65,265.35,265.61,49721.0,265.55,265.65,265.35,265.61,49721.0
2025-02-27 14:45:00,265.61,265.64,265.35,265.48,59800.0,265.61,265.64,265.35,265.48,59800.0
2025-02-27 14:50:00,265.48,265.63,265.45,265.51,45898.0,265.48,265.63,265.45,265.51,45898.0
2025-02-27 14:55:00,265.5,265.57,265.43,265.53,37678.0,265.5,265.57,265.43,265.53,37678.0
2025-02-27 15:00:00,265.51,265.52,265.33,265.45,57137.0,265.51,265.52,265.33,265.45,57137.0
2025-02-27 15:05:00,265.46,265.49,265.27,265.3,57125.0,265.46,265.49,265.27,265.3,57125.0
2025-02-27 15:10:00,265.31,265.31,265.08,265.09,85134.0,265.31,265.31,265.08,265.09,85134.0
2025-02-27 15:15:00,265.09,265.19,265.04,265.12,48720.0,265.09,265.19,265.04,265.12,48720.0
2025-02-27 15:20:00,265.11,265.2,264.96,265.19,77377.0,265.11,265.2,264.96,265.19,77377.0
2025-02-27 15:25:00,265.19,265.21,264.95,264.99,51476.0,265.19,265.21,264.95,264.99,51476.0
2025-02-27 15:30:00,265.0,265.14,264.96,265.05,76233.0,265.0,265.14,264.96,265.05,76233.0
2025-02-27 15:35:00,265.05,265.32,265.04,265.24,75221.0,265.05,265.32,265.04,265.24,75221.0
2025-02-27 15:40:00,265.22,265.22,265.05,265.18,76535.0,265.22,265.22,265.05,265.18,76535.0
2025-02-27 15:45:00,265.18,265.21,265.04,265.05,81212.0,265.18,265.21,265.04,265.05,81212.0
2025-02-27 15:50:00,265.05,265.16,264.92,265.08,180819.0,265.05,265.16,264.92,265.08,180819.0
2025-02-27 15:55:00,265.07,265.08,264.87,264.98,346143.0,265.07,265.08,264.87,264.98,346143.0
2025-02-28 09:30:00,262.56,262.64,262.25,262.34,238849.0,262.56,262.64,262.25,262.34,238849.0
2025-02-28 09:35:00,262.36,262.5,262.12,262.24,162205.0,262.36,262.5,262.12,262.24,162205.0
2025-02-28 09:40:00,262.23,262.25,261.75,261.83,252660.0,262.23,262.25,261.75,261.83,252660.0
2025-02-28 09:45:00,261.82,262.03,261.63,261.72,111658.0,261.82,262.03,261.63,261.72,111658.0
2025-02-28 09:50:00,261.67,261.87,261.56,261.6,150738.0,261.67,261.87,261.56,261.6,150738.0
2025-02-28 09:55:00,261.59,261.66,261.31,261.42,174370.0,261.59,261.66,261.31,261.42,174370.0
2025-02-28 10:00:00,261.41,261.63,261.25,261.53,298731.0,261.41,261.63,261.25,261.53,298731.0
2025-02-28 10:05:00,261.53,261.83,261.37,261.78,235905.0,261.53,261.83,261.37,261.78,235905.0
2025-02-28 10:10:00,261.77,262.17,261.73,261.89,270863.0,261.77,262.17,261.73,261.89,270863.0
2025-02-28 10:15:00,261.88,262.03,261.81,261.89,148077.0,261.88,262.03,261.81,261.89,148077.0
2025-02-28 10:20:00,261.91,262.19,261.85,261.92,233910.0,261.91,262.19,261.85,261.92,233910.0
2025-02-28 10:25:00,261.92,262.18,261.89,262.16,135200.0,261.92,262.18,261.89,262.16,135200.0
2025-02-28 10:30:00,262.15,262.43,262.07,262.34,163475.0,262.15,262.43,262.07,262.34,163475.0
2025-02-28 10:35:00,262.33,262.35,261.89,261.98,84106.0,262.33,262.35,261.89,261.98,84106.0
2025-02-28 10:40:00,261.97,262.19,261.93,262.13,84150.0,261.97,262.19,261.93,262.13,84150.0
2025-02-28 10:45:00,262.13,262.41,261.99,262.41,130906.0,262.13,262.41,261.99,262.41,130906.0
2025-02-28 10:50:00,262.42,262.93,262.41,262.8,102442.0,262.42,262.93,262.41,262.8,102442.0
2025-02-28 10:55:00,262.78,262.96,262.67,262.91,209602.0,262.78,262.96,262.67,262.91,209602.0
2025-02-28 11:00:00,262.93,263.05,262.81,263.05,167668.0,262.93,263.05,262.81,263.05,167668.0
2025-02-28 11:05:00,263.05,263.24,263.01,263.12,86121.0,263.05,263.24,263.01,263.12,86121.0
2025-02-28 11:10:00,263.13,263.22,262.95,263.0,108852.0,263.13,263.22,262.95,263.0,108852.0
2025-02-28 11:15:00,263.03,263.03,262.76,262.77,48045.0,263.03,263.03,262.76,262.77,48045.0
2025-02-28 11:20:00,262.79,262.94,262.74,262.81,117988.0,262.79,262.94,262.74,262.81,117988.0
2025-02-28 11:25:00,262.81,262.86,262.65,262.72,39879.0,262.81,262.86,262.65,262.72,39879.0
2025-02-28 11:30:00,262.73,262.85,262.64,262.75,40064.0,262.73,262.85,262.64,262.75,40064.0
2025-02-28 11:35:00,262.74,263.02,262.74,262.95,74015.0,262.74,263.02,262.74,262.95,74015.0
2025-02-28 11:40:00,262.94,262.98,262.68,262.68,50190.0,262.94,262.98,262.68,262.68,50190.0
2025-02-28 11:45:00,262.67,262.85,262.54,262.77,31585.0,262.67,262.85,262.54,262.77,31585.0
2025-02-28 11:50:00,262.72,262.85,262.56,262.83,35416.0,262.72,262.85,262.56,262.83,35416.0
2025-02-28 11:55:00,262.8,262.94,262.72,262.76,42705.0,262.8,262.94,262.72,262.76,42705.0
2025-02-28 12:00:00,262.76,263.01,262.72,262.97,59943.0,262.76,263.01,262.72,262.97,59943.0
2025-02-28 12:05:00,262.95,263.04,262.76,262.8,28514.0,262.95,263.04,262.76,262.8,28514.0
2025-02-28 12:10:00,262.79,262.83,262.66,262.73,70537.0,262.79,262.83,262.66,262.73,70537.0
2025-02-28 12:15:00,262.73,262.74,262.62,262.66,88454.0,262.73,262.74,262.62,262.66,88454.0
2025-02-28 12:20:00,262.65,262.65,262.54,262.57,62873.0,262.65,262.65,262.54,262.57,62873.0
2025-02-28 12:25:00,262.56,262.66,262.5,262.58,38931.0,262.56,262.66,262.5,262.58,38931.0
2025-02-28 12:30:00,262.59,262.64,262.39,262.48,30509.0,262.59,262.64,262.39,262.48,30509.0
2025-02-28 12:35:00,262.52,262.59,262.43,262.56,21812.0,262.52,262.59,262.43,262.56,21812.0
2025-02-28 12:40:00,262.53,262.55,262.42,262.42,86209.0,262.53,262.55,262.42,262.42,86209.0
2025-02-28 12:45:00,262.42,262.54,262.37,262.4,35714.0,262.42,262.54,262.37,262.4,35714.0
2025-02-28 12:50:00,262.4,262.48,262.37,262.4,68512.0,262.4,262.48,262.37,262.4,68512.0
2025-02-28 12:55:00,262.38,262.47,262.36,262.41,36705.0,262.38,262.47,262.36,262.41,36705.0
2025-02-28 13:00:00,262.4,262.51,262.28,262.33,79919.0,262.4,262.51,262.28,262.33,79919.0
2025-02-28 13:05:00,262.3,262.4,262.23,262.25,26148.0,262.3,262.4,262.23,262.25,26148.0
2025-02-28 13:10:00,262.25,262.31,262.15,262.24,38930.0,262.25,262.31,262.15,262.24,38930.0
2025-02-28 13:15:00,262.25,262.6,262.05,262.5,128376.0,262.25,262.6,262.05,262.5,128376.0
2025-02-28 13:20:00,262.48,262.56,262.24,262.27,26508.0,262.48,262.56,262.24,262.27,26508.0
2025-02-28 13:25:00,262.28,262.37,261.78,261.88,219971.0,262.28,262.37,261.78,261.88,219971.0
2025-02-28 13:30:00,261.89,262.25,261.88,262.25,42575.0,261.89,262.25,261.88,262.25,42575.0
2025-02-28 13:35:00,262.25,262.53,262.23,262.48,33423.0,262.25,262.53,262.23,262.48,33423.0
2025-02-28 13:40:00,262.5,262.57,262.45,262.49,18160.0,262.5,262.57,262.45,262.49,18160.0
2025-02-28 13:45:00,262.52,262.66,262.47,262.66,27044.0,262.52,262.66,262.47,262.66,27044.0
2025-02-28 13:50:00,262.66,262.66,262.5,262.57,105095.0,262.66,262.66,262.5,262.57,105095.0
2025-02-28 13:55:00,262.58,262.58,262.43,262.44,64770.0,262.58,262.58,262.43,262.44,64770.0
2025-02-28 14:00:00,262.44,262.53,262.4,262.42,43550.0,262.44,262.53,262.4,262.42,43550.0
2025-02-28 14:05:00,262.41,262.58,262.41,262.51,22643.0,262.41,262.58,262.41,262.51,22643.0
2025-02-28 14:10:00,262.5,262.62,262.45,262.61,35170.0,262.5,262.62,262.45,262.61,35170.0
2025-02-28 14:15:00,262.61,262.71,262.39,262.46,34522.0,262.61,262.71,262.39,262.46,34522.0
2025-02-28 14:20:00,262.46,262.47,262.34,262.46,27676.0,262.46,262.47,262.34,262.46,27676.0
2025-02-28 14:25:00,262.47,262.51,262.42,262.47,19125.0,262.47,262.51,262.42,262.47,19125.0
2025-02-28 14:30:00,262.46,262.51,262.41,262.47,41521.0,262.46,262.51,262.41,262.47,41521.0
2025-02-28 14:35:00,262.47,262.84,262.46,262.78,106487.0,262.47,262.84,262.46,262.78,106487.0
2025-02-28 14:40:00,262.77,262.82,262.66,262.72,29337.0,262.77,262.82,262.66,262.72,29337.0
2025-02-28 14:45:00,262.72,262.79,262.66,262.77,31490.0,262.72,262.79,262.66,262.77,31490.0
2025-02-28 14:50:00,262.77,262.99,262.74,262.96,25275.0,262.77,262.99,262.74,262.96,25275.0
2025-02-28 14:55:00,262.96,262.99,262.79,262.87,49759.0,262.96,262.99,262.79,262.87,49759.0
2025-02-28 15:00:00,262.86,262.98,262.82,262.97,44618.0,262.86,262.98,262.82,262.97,44618.0
2025-02-28 15:05:00,262.98,263.12,262.97,263.12,33481.0,262.98,263.12,262.97,263.12,33481.0
2025-02-28 15:10:00,263.11,263.27,263.07,263.21,59138.0,263.11,263.27,263.07,263.21,59138.0
2025-02-28 15:15:00,263.21,263.25,263.1,263.12,33011.0,263.21,263.25,263.1,263.12,33011.0
2025-02-28 15:20:00,263.1,263.1,262.92,262.98,71253.0,263.1,263.1,262.92,262.98,71253.0
2025-02-28 15:25:00,263.0,263.0,262.89,262.91,87324.0,263.0,263.0,262.89,262.91,87324.0
2025-02-28 15:30:00,262.92,263.0,262.77,262.77,53507.0,262.92,263.0,262.77,262.77,53507.0
2025-02-28 15:35:00,262.76,262.85,262.67,262.79,68251.0,262.76,262.85,262.67,262.79,68251.0
2025-02-28 15:40:00,262.79,262.91,262.78,262.89,65879.0,262.79,262.91,262.78,262.89,65879.0
2025-02-28 15:45:00,262.88,263.08,262.82,263.08,123286.0,262.88,263.08,262.82,263.08,123286.0
2025-02-28 15:50:00,263.09,263.23,263.09,263.21,100675.0,263.09,263.23,263.09,263.21,100675.0
2025-02-28 15:55:00,263.2,263.4,263.02,263.33,540056.0,263.2,263.4,263.02,263.33,540056.0
2025-03-03 09:30:00,265.07,265.62,265.07,265.56,318747.0,265.07,265.62,265.07,265.56,318747.0
2025-03-03 09:35:00,265.6,265.89,265.56,265.81,138172.0,265.6,265.89,265.56,265.81,138172.0
2025-03-03 09:40:00,265.81,265.91,265.44,265.48,91729.0,265.81,265.91,265.44,265.48,91729.0
2025-03-03 09:45:00,265.44,265.59,265.15,265.5,117038.0,265.44,265.59,265.15,265.5,117038.0
2025-03-03 09:50:00,265.49,265.59,265.34,265.47,114735.0,265.49,265.59,265.34,265.47,114735.0
2025-03-03 09:55:00,265.47,265.57,265.29,265.37,160217.0,265.47,265.57,265.29,265.37,160217.0
2025-03-03 10:00:00,265.36,265.69,265.11,265.6,146279.0,265.36,265.69,265.11,265.6,146279.0
2025-03-03 10:05:00,265.62,265.83,265.52,265.58,110019.0,265.62,265.83,265.52,265.58,110019.0
2025-03-03 10:10:00,265.58,265.85,265.53,265.72,89186.0,265.58,265.85,265.53,265.72,89186.0
2025-03-03 10:15:00,265.7,265.99,265.69,265.95,87081.0,265.7,265.99,265.69,265.95,87081.0
2025-03-03 10:20:00,265.93,266.34,265.92,266.3,114909.0,265.93,266.34,265.92,266.3,114909.0
2025-03-03 10:25:00,266.3,266.57,266.16,266.52,112819.0,266.3,266.57,266.16,266.52,112819.0
2025-03-03 10:30:00,266.56,266.63,266.23,266.42,56037.0,266.56,266.63,266.23,266.42,56037.0
2025-03-03 10:35:00,266.4,266.4,266.03,266.18,30009.0,266.4,266.4,266.03,266.18,30009.0
2025-03-03 10:40:00,266.19,266.31,266.14,266.28,27656.0,266.19,266.31,266.14,266.28,27656.0
2025-03-03 10:45:00,266.32,266.32,266.15,266.22,31718.0,266.32,266.32,266.15,266.22,31718.0
2025-03-03 10:50:00,266.22,266.28,266.06,266.28,19428.0,266.22,266.28,266.06,266.28,19428.0
2025-03-03 10:55:00,266.28,266.41,266.15,266.37,43169.0,266.28,266.41,266.15,266.37,43169.0
2025-03-03 11:00:00,266.37,266.5,266.34,266.44,92074.0,266.37,266.5,266.34,266.44,92074.0
2025-03-03 11:05:00,266.44,266.52,266.31,266.38,110671.0,266.44,266.52,266.31,266.38,110671.0
2025-03-03 11:10:00,266.38,266.42,266.24,266.35,124183.0,266.38,266.42,266.24,266.35,124183.0
2025-03-03 11:15:00,266.33,266.49,266.29,266.39,30248.0,266.33,266.49,266.29,266.39,30248.0
2025-03-03 11:20:00,266.38,266.62,266.28,266.55,57569.0,266.38,266.62,266.28,266.55,57569.0
2025-03-03 11:25:00,266.56,266.56,266.39,266.46,25281.0,266.56,266.56,266.39,266.46,25281.0
2025-03-03 11:30:00,266.49,266.55,266.43,266.5,19849.0,266.49,266.55,266.43,266.5,19849.0
2025-03-03 11:35:00,266.48,266.68,266.47,266.68,25660.0,266.48,266.68,266.47,266.68,25660.0
2025-03-03 11:40:00,266.62,266.81,266.62,266.81,42410.0,266.62,266.81,266.62,266.81,42410.0
2025-03-03 11:45:00,266.8,266.88,266.68,266.76,83023.0,266.8,266.88,266.68,266.76,83023.0
2025-03-03 11:50:00,266.76,266.81,266.7,266.73,65563.0,266.76,266.81,266.7,266.73,65563.0
2025-03-03 11:55:00,266.73,266.83,266.71,266.73,35548.0,266.73,266.83,266.71,266.73,35548.0
2025-03-03 12:00:00,266.71,266.78,266.7,266.71,28980.0,266.71,266.78,266.7,266.71,28980.0
2025-03-03 12:05:00,266.66,266.86,266.66,266.69,26285.0,266.66,266.86,266.66,266.69,26285.0
2025-03-03 12:10:00,266.7,266.83,266.66,266.8,36807.0,266.7,266.83,266.66,266.8,36807.0
2025-03-03 12:15:00,266.78,266.81,266.59,266.67,118810.0,266.78,266.81,266.59,266.67,118810.0
2025-03-03 12:20:00,266.67,266.7,266.4,266.43,59702.0,266.67,266.7,266.4,266.43,59702.0
2025-03-03 12:25:00,266.42,266.52,266.3,266.5,104838.0,266.42,266.52,266.3,266.5,104838.0
2025-03-03 12:30:00,266.5,266.7,266.39,266.63,22165.0,266.5,266.7,266.39,266.63,22165.0
2025-03-03 12:35:00,266.62,266.7,266.58,266.61,51046.0,266.62,266.7,266.58,266.61,51046.0
2025-03-03 12:40:00,266.59,266.81,266.59,266.81,41868.0,266.59,266.81,266.59,266.81,41868.0
2025-03-03 12:45:00,266.81,266.82,266.61,266.63,25624.0,266.81,266.82,266.61,266.63,25624.0
2025-03-03 12:50:00,266.62,266.66,266.55,266.6,18876.0,266.62,266.66,266.55,266.6,18876.0
2025-03-03 12:55:00,266.56,266.65,266.54,266.64,57006.0,266.56,266.65,266.54,266.64,57006.0
2025-03-03 13:00:00,266.63,266.7,266.58,266.62,15729.0,266.63,266.7,266.58,266.62,15729.0
2025-03-03 13:05:00,266.62,266.64,266.48,266.61,18415.0,266.62,266.64,266.48,266.61,18415.0
2025-03-03 13:10:00,266.6,266.7,266.53,266.53,31324.0,266.6,266.7,266.53,266.53,31324.0
2025-03-03 13:15:00,266.54,266.72,266.53,266.69,38382.0,266.54,266.72,266.53,266.69,38382.0
2025-03-03 13:20:00,266.69,266.79,266.62,266.79,62955.0,266.69,266.79,266.62,266.79,62955.0
2025-03-03 13:25:00,266.74,266.8,266.57,266.61,69204.0,266.74,266.8,266.57,266.61,69204.0
2025-03-03 13:30:00,266.63,266.72,266.45,266.46,27014.0,266.63,266.72,266.45,266.46,27014.0
2025-03-03 13:35:00,266.45,266.46,266.25,266.32,40130.0,266.45,266.46,266.25,266.32,40130.0
2025-03-03 13:40:00,266.32,266.39,266.25,266.33,21435.0,266.32,266.39,266.25,266.33,21435.0
2025-03-03 13:45:00,266.34,266.75,266.27,266.53,61769.0,266.34,266.75,266.27,266.53,61769.0
2025-03-03 13:50:00,266.49,266.62,266.45,266.5,52489.0,266.49,266.62,266.45,266.5,52489.0
2025-03-03 13:55:00,266.5,266.57,266.41,266.57,68692.0,266.5,266.57,266.41,266.57,68692.0
2025-03-03 14:00:00,266.56,266.72,266.53,266.53,77682.0,266.56,266.72,266.53,266.53,77682.0
2025-03-03 14:05:00,266.54,266.56,266.44,266.53,34207.0,266.54,266.56,266.44,266.53,34207.0
2025-03-03 14:10:00,266.53,266.54,266.42,266.44,33634.0,266.53,266.54,266.42,266.44,33634.0
2025-03-03 14:15:00,266.43,266.46,266.3,266.38,95145.0,266.43,266.46,266.3,266.38,95145.0
2025-03-03 14:20:00,266.38,266.51,266.37,266.46,14627.0,266.38,266.51,266.37,266.46,14627.0
2025-03-03 14:25:00,266.44,266.44,266.34,266.43,28014.0,266.44,266.44,266.34,266.43,28014.0
2025-03-03 14:30:00,266.42,266.58,266.42,266.5,14956.0,266.42,266.58,266.42,266.5,14956.0
2025-03-03 14:35:00,266.5,266.51,266.4,266.44,14372.0,266.5,266.51,266.4,266.44,14372.0
2025-03-03 14:40:00,266.43,266.52,266.29,266.32,93809.0,266.43,266.52,266.29,266.32,93809.0
2025-03-03 14:45:00,266.32,266.32,266.22,266.27,75764.0,266.32,266.32,266.22,266.27,75764.0
2025-03-03 14:50:00,266.27,266.28,265.85,265.93,64775.0,266.27,266.28,265.85,265.93,64775.0
2025-03-03 14:55:00,265.9,265.93,265.64,265.79,43363.0,265.9,265.93,265.64,265.79,43363.0
2025-03-03 15:00:00,265.79,265.88,265.51,265.87,96891.0,265.79,265.88,265.51,265.87,96891.0
2025-03-03 15:05:00,265.87,266.36,265.86,265.98,70882.0,265.87,266.36,265.86,265.98,70882.0
2025-03-03 15:10:00,265.98,266.03,265.77,265.96,59383.0,265.98,266.03,265.77,265.96,59383.0
2025-03-03 15:15:00,265.99,266.23,265.97,266.15,43530.0,265.99,266.23,265.97,266.15,43530.0
2025-03-03 15:20:00,266.16,266.2,265.91,265.91,53453.0,266.16,266.2,265.91,265.91,53453.0
2025-03-03 15:25:00,265.92,265.99,265.87,265.96,40613.0,265.92,265.99,265.87,265.96,40613.0
2025-03-03 15:30:00,265.97,266.26,265.97,266.14,53797.0,265.97,266.26,265.97,266.14,53797.0
2025-03-03 15:35:00,266.15,266.17,266.06,266.11,40279.0,266.15,266.17,266.06,266.11,40279.0
2025-03-03 15:40:00,266.12,266.17,266.04,266.12,72479.0,266.12,266.17,266.04,266.12,72479.0
2025-03-03 15:45:00,266.13,266.44,266.11,266.43,55163.0,266.13,266.44,266.11,266.43,55163.0
2025-03-03 15:50:00,266.42,266.6,266.39,266.44,124948.0,266.42,266.6,266.39,266.44,124948.0
2025-03-03 15:55:00,266.44,266.75,266.39,266.67,296983.0,266.44,266.75,266.39,266.67,296983.0
2025-03-04 09:30:00,269.07,269.3,268.75,268.75,353232.0,269.07,269.3,268.75,268.75,353232.0
2025-03-04 09:35:00,268.77,268.86,268.46,268.69,177672.0,268.77,268.86,268.46,268.69,177672.0
2025-03-04 09:40:00,268.69,268.89,268.24,268.6,108604.0,268.69,268.89,268.24,268.6,108604.0
2025-03-04 09:45:00,268.62,268.66,268.18,268.39,226066.0,268.62,268.66,268.18,268.39,226066.0
2025-03-04 09:50:00,268.4,268.63,268.33,268.46,70108.0,268.4,268.63,268.33,268.46,70108.0
2025-03-04 09:55:00,268.44,268.49,267.82,267.82,169595.0,268.44,268.49,267.82,267.82,169595.0
2025-03-04 10:00:00,267.82,268.36,267.52,268.2,150001.0,267.82,268.36,267.52,268.2,150001.0
2025-03-04 10:05:00,268.18,268.57,268.1,268.55,81923.0,268.18,268.57,268.1,268.55,81923.0
2025-03-04 10:10:00,268.56,268.67,268.47,268.55,100144.0,268.56,268.67,268.47,268.55,100144.0
2025-03-04 10:15:00,268.59,268.59,267.92,268.01,106769.0,268.59,268.59,267.92,268.01,106769.0
2025-03-04 10:20:00,268.02,268.09,267.68,268.04,75259.0,268.02,268.09,267.68,268.04,75259.0
2025-03-04 10:25:00,268.03,268.21,267.85,268.16,92717.0,268.03,268.21,267.85,268.16,92717.0
2025-03-04 10:30:00,268.15,268.42,268.03,268.34,115979.0,268.15,268.42,268.03,268.34,115979.0
2025-03-04 10:35:00,268.33,268.47,268.19,268.27,50498.0,268.33,268.47,268.19,268.27,50498.0
2025-03-04 10:40:00,268.27,268.5,268.25,268.39,53148.0,268.27,268.5,268.25,268.39,53148.0
2025-03-04 10:45:00,268.38,268.46,268.04,268.14,93784.0,268.38,268.46,268.04,268.14,93784.0
2025-03-04 10:50:00,268.14,268.25,267.9,267.93,82189.0,268.14,268.25,267.9,267.93,82189.0
2025-03-04 10:55:00,267.94,268.18,267.92,268.09,31249.0,267.94,268.18,267.92,268.09,31249.0
2025-03-04 11:00:00,268.06,268.24,268.06,268.11,28185.0,268.06,268.24,268.06,268.11,28185.0
2025-03-04 11:05:00,268.12,268.2,267.87,267.92,33963.0,268.12,268.2,267.87,267.92,33963.0
2025-03-04 11:10:00,267.92,268.4,267.89,268.4,64859.0,267.92,268.4,267.89,268.4,64859.0
2025-03-04 11:15:00,268.4,268.43,268.22,268.38,44857.0,268.4,268.43,268.22,268.38,44857.0
2025-03-04 11:20:00,268.36,268.42,268.27,268.37,55317.0,268.36,268.42,268.27,268.37,55317.0
2025-03-04 11:25:00,268.37,268.41,268.17,268.28,50554.0,268.37,268.41,268.17,268.28,50554.0
2025-03-04 11:30:00,268.3,268.4,268.22,268.25,31532.0,268.3,268.4,268.22,268.25,31532.0
2025-03-04 11:35:00,268.27,268.49,268.24,268.44,42586.0,268.27,268.49,268.24,268.44,42586.0
2025-03-04 11:40:00,268.4,268.53,268.33,268.47,55487.0,268.4,268.53,268.33,268.47,55487.0
2025-03-04 11:45:00,268.48,268.74,268.37,268.65,70116.0,268.48,268.74,268.37,268.65,70116.0
2025-03-04 11:50:00,268.64,268.83,268.63,268.83,59847.0,268.64,268.83,268.63,268.83,59847.0
2025-03-04 11:55:00,268.83,268.99,268.82,268.9,50180.0,268.83,268.99,268.82,268.9,50180.0
2025-03-04 12:00:00,268.92,269.04,268.84,268.96,85668.0,268.92,269.04,268.84,268.96,85668.0
2025-03-04 12:05:00,268.98,268.99,268.88,268.92,44370.0,268.98,268.99,268.88,268.92,44370.0
2025-03-04 12:10:00,268.91,269.03,268.85,268.86,49372.0,268.91,269.03,268.85,268.86,49372.0
2025-03-04 12:15:00,268.85,268.88,268.8,268.82,39188.0,268.85,268.88,268.8,268.82,39188.0
2025-03-04 12:20:00,268.83,268.94,268.78,268.8,52698.0,268.83,268.94,268.78,268.8,52698.0
2025-03-04 12:25:00,268.79,268.85,268.7,268.83,54045.0,268.79,268.85,268.7,268.83,54045.0
2025-03-04 12:30:00,268.84,268.87,268.68,268.85,29384.0,268.84,268.87,268.68,268.85,29384.0
2025-03-04 12:35:00,268.85,268.85,268.75,268.78,26369.0,268.85,268.85,268.75,268.78,26369.0
2025-03-04 12:40:00,268.77,268.8,268.65,268.78,23584.0,268.77,268.8,268.65,268.78,23584.0
2025-03-04 12:45:00,268.78,268.92,268.77,268.81,22530.0,268.78,268.92,268.77,268.81,22530.0
2025-03-04 12:50:00,268.79,268.79,268.67,268.68,21708.0,268.79,268.79,268.67,268.68,21708.0
2025-03-04 12:55:00,268.69,268.71,268.51,268.57,24926.0,268.69,268.71,268.51,268.57,24926.0
2025-03-04 13:00:00,268.58,268.63,268.54,268.57,23392.0,268.58,268.63,268.54,268.57,23392.0
2025-03-04 13:05:00,268.58,268.69,268.51,268.63,18160.0,268.58,268.69,268.51,268.63,18160.0
2025-03-04 13:10:00,268.6,268.81,268.6,268.8,30610.0,268.6,268.81,268.6,268.8,30610.0
2025-03-04 13:15:00,268.77,268.9,268.76,268.85,23685.0,268.77,268.9,268.76,268.85,23685.0
2025-03-04 13:20:00,268.85,268.86,268.52,268.56,41319.0,268.85,268.86,268.52,268.56,41319.0
2025-03-04 13:25:00,268.55,268.55,268.37,268.42,21604.0,268.55,268.55,268.37,268.42,21604.0
2025-03-04 13:30:00,268.39,268.44,268.26,268.36,50777.0,268.39,268.44,268.26,268.36,50777.0
2025-03-04 13:35:00,268.38,268.44,268.31,268.4,47302.0,268.38,268.44,268.31,268.4,47302.0
2025-03-04 13:40:00,268.4,268.42,268.29,268.31,25946.0,268.4,268.42,268.29,268.31,25946.0
2025-03-04 13:45:00,268.31,268.4,268.29,268.29,17533.0,268.31,268.4,268.29,268.29,17533.0
2025-03-04 13:50:00,268.27,268.42,268.26,268.39,19085.0,268.27,268.42,268.26,268.39,19085.0
2025-03-04 13:55:00,268.38,268.55,268.38,268.51,22917.0,268.38,268.55,268.38,268.51,22917.0
2025-03-04 14:00:00,268.53,268.79,268.52,268.73,63387.0,268.53,268.79,268.52,268.73,63387.0
2025-03-04 14:05:00,268.73,268.91,268.71,268.81,49287.0,268.73,268.91,268.71,268.81,49287.0
2025-03-04 14:10:00,268.83,268.83,268.61,268.62,26832.0,268.83,268.83,268.61,268.62,26832.0
2025-03-04 14:15:00,268.64,268.68,268.58,268.65,17368.0,268.64,268.68,268.58,268.65,17368.0
2025-03-04 14:20:00,268.66,268.82,268.66,268.75,24796.0,268.66,268.82,268.66,268.75,24796.0
2025-03-04 14:25:00,268.75,268.8,268.6,268.66,37662.0,268.75,268.8,268.6,268.66,37662.0
2025-03-04 14:30:00,268.69,268.85,268.68,268.73,36579.0,268.69,268.85,268.68,268.73,36579.0
2025-03-04 14:35:00,268.72,268.85,268.7,268.81,22785.0,268.72,268.85,268.7,268.81,22785.0
2025-03-04 14:40:00,268.81,268.86,268.75,268.82,50040.0,268.81,268.86,268.75,268.82,50040.0
2025-03-04 14:45:00,268.83,268.97,268.83,268.92,34510.0,268.83,268.97,268.83,268.92,34510.0
2025-03-04 14:50:00,268.93,268.99,268.91,268.98,23179.0,268.93,268.99,268.91,268.98,23179.0
2025-03-04 14:55:00,268.97,269.03,268.96,269.0,36346.0,268.97,269.03,268.96,269.0,36346.0
2025-03-04 15:00:00,268.99,269.09,268.96,268.97,68225.0,268.99,269.09,268.96,268.97,68225.0
2025-03-04 15:05:00,268.97,269.15,268.93,269.14,38758.0,268.97,269.15,268.93,269.14,38758.0
2025-03-04 15:10:00,269.14,269.24,269.1,269.22,47612.0,269.14,269.24,269.1,269.22,47612.0
2025-03-04 15:15:00,269.21,269.34,269.14,269.34,77304.0,269.21,269.34,269.14,269.34,77304.0
2025-03-04 15:20:00,269.34,269.4,269.27,269.27,183658.0,269.34,269.4,269.27,269.27,183658.0
2025-03-04 15:25:00,269.27,269.37,269.21,269.24,85584.0,269.27,269.37,269.21,269.24,85584.0
2025-03-04 15:30:00,269.24,269.24,268.92,269.06,73631.0,269.24,269.24,268.92,269.06,73631.0
2025-03-04 15:35:00,269.07,269.07,268.91,268.94,89014.0,269.07,269.07,268.91,268.94,89014.0
2025-03-04 15:40:00,268.93,269.0,268.82,269.0,65330.0,268.93,269.0,268.82,269.0,65330.0
2025-03-04 15:45:00,269.01,269.11,268.96,269.07,116580.0,269.01,269.11,268.96,269.07,116580.0
2025-03-04 15:50:00,269.06,269.07,268.83,269.01,104474.0,269.06,269.07,268.83,269.01,104474.0
2025-03-04 15:55:00,269.02,269.15,269.0,269.08,269643.0,269.02,269.15,269.0,269.08,269643.0
2025-03-05 09:30:00,267.97,268.41,267.96,268.29,145834.0,267.97,268.41,267.96,268.29,145834.0
2025-03-05 09:35:00,268.38,268.92,268.38,268.87,163062.0,268.38,268.92,268.38,268.87,163062.0
2025-03-05 09:40:00,268.85,269.12,268.64,268.86,61379.0,268.85,269.12,268.64,268.86,61379.0
2025-03-05 09:45:00,268.84,269.01,268.67,268.83,47922.0,268.84,269.01,268.67,268.83,47922.0
2025-03-05 09:50:00,268.84,268.96,268.65,268.87,54980.0,268.84,268.96,268.65,268.87,54980.0
2025-03-05 09:55:00,268.87,268.99,268.4,268.6,102155.0,268.87,268.99,268.4,268.6,102155.0
2025-03-05 10:00:00,268.58,268.9,268.11,268.83,159913.0,268.58,268.9,268.11,268.83,159913.0
2025-03-05 10:05:00,268.88,269.49,268.88,269.17,183486.0,268.88,269.49,268.88,269.17,183486.0
2025-03-05 10:10:00,269.16,269.21,268.79,269.07,175418.0,269.16,269.21,268.79,269.07,175418.0
2025-03-05 10:15:00,269.05,269.2,268.96,269.1,22522.0,269.05,269.2,268.96,269.1,22522.0
2025-03-05 10:20:00,269.13,269.35,269.1,269.26,82758.0,269.13,269.35,269.1,269.26,82758.0
2025-03-05 10:25:00,269.26,269.33,269.1,269.16,55509.0,269.26,269.33,269.1,269.16,55509.0
2025-03-05 10:30:00,269.16,269.59,269.11,269.35,33174.0,269.16,269.59,269.11,269.35,33174.0
2025-03-05 10:35:00,269.36,269.69,269.33,269.63,87140.0,269.36,269.69,269.33,269.63,87140.0
2025-03-05 10:40:00,269.62,269.62,269.14,269.31,58646.0,269.62,269.62,269.14,269.31,58646.0
2025-03-05 10:45:00,269.29,269.44,269.19,269.36,36252.0,269.29,269.44,269.19,269.36,36252.0
2025-03-05 10:50:00,269.36,269.37,269.07,269.12,46081.0,269.36,269.37,269.07,269.12,46081.0
2025-03-05 10:55:00,269.11,269.29,268.96,269.05,50726.0,269.11,269.29,268.96,269.05,50726.0
2025-03-05 11:00:00,269.05,269.28,268.86,269.24,74954.0,269.05,269.28,268.86,269.24,74954.0
2025-03-05 11:05:00,269.23,269.55,269.22,269.53,26162.0,269.23,269.55,269.22,269.53,26162.0
2025-03-05 11:10:00,269.54,269.8,269.44,269.65,56968.0,269.54,269.8,269.44,269.65,56968.0
2025-03-05 11:15:00,269.65,269.97,269.61,269.89,82752.0,269.65,269.97,269.61,269.89,82752.0
2025-03-05 11:20:00,269.9,270.21,269.89,270.2,110547.0,269.9,270.21,269.89,270.2,110547.0
2025-03-05 11:25:00,270.2,270.26,270.01,270.12,85028.0,270.2,270.26,270.01,270.12,85028.0
2025-03-05 11:30:00,270.12,270.23,269.89,269.91,59475.0,270.12,270.23,269.89,269.91,59475.0
2025-03-05 11:35:00,269.9,270.14,269.9,270.1,65903.0,269.9,270.14,269.9,270.1,65903.0
2025-03-05 11:40:00,270.09,270.25,269.91,270.1,75229.0,270.09,270.25,269.91,270.1,75229.0
2025-03-05 11:45:00,270.08,270.14,269.99,270.03,57342.0,270.08,270.14,269.99,270.03,57342.0
2025-03-05 11:50:00,270.02,270.17,269.9,270.13,54112.0,270.02,270.17,269.9,270.13,54112.0
2025-03-05 11:55:00,270.16,270.2,269.59,269.69,86628.0,270.16,270.2,269.59,269.69,86628.0
2025-03-05 12:00:00,269.71,269.82,269.48,269.59,55861.0,269.71,269.82,269.48,269.59,55861.0
2025-03-05 12:05:00,269.6,269.62,269.46,269.56,45646.0,269.6,269.62,269.46,269.56,45646.0
2025-03-05 12:10:00,269.58,269.58,269.3,269.49,102627.0,269.58,269.58,269.3,269.49,102627.0
2025-03-05 12:15:00,269.48,269.51,269.27,269.27,40517.0,269.48,269.51,269.27,269.27,40517.0
2025-03-05 12:20:00,269.28,269.46,269.14,269.16,59315.0,269.28,269.46,269.14,269.16,59315.0
2025-03-05 12:25:00,269.18,269.24,269.09,269.19,28366.0,269.18,269.24,269.09,269.19,28366.0
2025-03-05 12:30:00,269.16,269.22,269.08,269.16,84871.0,269.16,269.22,269.08,269.16,84871.0
2025-03-05 12:35:00,269.15,269.16,268.99,269.07,36321.0,269.15,269.16,268.99,269.07,36321.0
2025-03-05 12:40:00,269.11,269.14,269.02,269.06,39168.0,269.11,269.14,269.02,269.06,39168.0
2025-03-05 12:45:00,269.06,269.17,268.96,269.08,45337.0,269.06,269.17,268.96,269.08,45337.0
2025-03-05 12:50:00,269.08,269.15,268.92,268.92,27275.0,269.08,269.15,268.92,268.92,27275.0
2025-03-05 12:55:00,268.91,269.0,268.75,268.95,121930.0,268.91,269.0,268.75,268.95,121930.0
2025-03-05 13:00:00,268.99,269.25,268.98,269.02,59224.0,268.99,269.25,268.98,269.02,59224.0
2025-03-05 13:05:00,268.98,269.04,268.55,268.94,62733.0,268.98,269.04,268.55,268.94,62733.0
2025-03-05 13:10:00,268.97,269.13,268.94,269.04,50202.0,268.97,269.13,268.94,269.04,50202.0
2025-03-05 13:15:00,269.1,269.33,269.1,269.32,23496.0,269.1,269.33,269.1,269.32,23496.0
2025-03-05 13:20:00,269.33,269.38,269.26,269.32,25168.0,269.33,269.38,269.26,269.32,25168.0
2025-03-05 13:25:00,269.32,269.41,269.01,269.03,41282.0,269.32,269.41,269.01,269.03,41282.0
2025-03-05 13:30:00,269.03,269.13,268.84,269.05,92693.0,269.03,269.13,268.84,269.05,92693.0
2025-03-05 13:35:00,269.04,269.07,268.79,268.88,17911.0,269.04,269.07,268.79,268.88,17911.0
2025-03-05 13:40:00,268.87,268.94,268.74,268.9,18120.0,268.87,268.94,268.74,268.9,18120.0
2025-03-05 13:45:00,268.91,269.17,268.91,269.04,14724.0,268.91,269.17,268.91,269.04,14724.0
2025-03-05 13:50:00,269.03,269.18,269.03,269.15,14449.0,269.03,269.18,269.03,269.15,14449.0
2025-03-05 13:55:00,269.16,269.16,269.03,269.12,22078.0,269.16,269.16,269.03,269.12,22078.0
2025-03-05 14:00:00,269.1,269.25,269.05,269.19,21292.0,269.1,269.25,269.05,269.19,21292.0
2025-03-05 14:05:00,269.18,269.18,269.04,269.14,29423.0,269.18,269.18,269.04,269.14,29423.0
2025-03-05 14:10:00,269.12,269.15,269.01,269.11,42680.0,269.12,269.15,269.01,269.11,42680.0
2025-03-05 14:15:00,269.12,269.27,269.07,269.2,40613.0,269.12,269.27,269.07,269.2,40613.0
2025-03-05 14:20:00,269.18,269.25,269.14,269.24,14658.0,269.18,269.25,269.14,269.24,14658.0
2025-03-05 14:25:00,269.25,269.26,269.2,269.21,7807.0,269.25,269.26,269.2,269.21,7807.0
2025-03-05 14:30:00,269.24,269.25,269.16,269.21,27547.0,269.24,269.25,269.16,269.21,27547.0
2025-03-05 14:35:00,269.22,269.29,269.17,269.25,13092.0,269.22,269.29,269.17,269.25,13092.0
2025-03-05 14:40:00,269.27,269.3,269.17,269.2,18146.0,269.27,269.3,269.17,269.2,18146.0
2025-03-05 14:45:00,269.2,269.32,269.2,269.3,14680.0,269.2,269.32,269.2,269.3,14680.0
2025-03-05 14:50:00,269.33,269.41,269.3,269.39,10852.0,269.33,269.41,269.3,269.39,10852.0
2025-03-05 14:55:00,269.4,269.48,269.38,269.4,14375.0,269.4,269.48,269.38,269.4,14375.0
2025-03-05 15:00:00,269.39,269.44,269.36,269.37,15360.0,269.39,269.44,269.36,269.37,15360.0
2025-03-05 15:05:00,269.37,269.49,269.37,269.45,16893.0,269.37,269.49,269.37,269.45,16893.0
2025-03-05 15:10:00,269.44,269.48,269.41,269.47,23414.0,269.44,269.48,269.41,269.47,23414.0
2025-03-05 15:15:00,269.49,269.49,269.32,269.37,31914.0,269.49,269.49,269.32,269.37,31914.0
2025-03-05 15:20:00,269.37,269.54,269.37,269.53,30613.0,269.37,269.54,269.37,269.53,30613.0
2025-03-05 15:25:00,269.52,269.6,269.49,269.56,33518.0,269.52,269.6,269.49,269.56,33518.0
2025-03-05 15:30:00,269.56,269.62,269.51,269.55,34454.0,269.56,269.62,269.51,269.55,34454.0
2025-03-05 15:35:00,269.55,269.59,269.53,269.55,33568.0,269.55,269.59,269.53,269.55,33568.0
2025-03-05 15:40:00,269.55,269.6,269.47,269.57,70150.0,269.55,269.6,269.47,269.57,70150.0
2025-03-05 15:45:00,269.58,269.63,269.53,269.6,55757.0,269.58,269.63,269.53,269.6,55757.0
2025-03-05 15:50:00,269.59,269.69,269.53,269.62,85395.0,269.59,269.69,269.53,269.62,85395.0
2025-03-05 15:55:00,269.59,269.7,269.5,269.55,367680.0,269.59,269.7,269.5,269.55,367680.0
2025-03-06 09:30:00,268.25,268.65,268.21,268.59,129748.0,268.25,268.65,268.21,268.59,129748.0
2025-03-06 09:35:00,268.59,268.64,268.3,268.49,36573.0,268.59,268.64,268.3,268.49,36573.0
2025-03-06 09:40:00,268.52,268.76,268.49,268.6,41847.0,268.52,268.76,268.49,268.6,41847.0
2025-03-06 09:45:00,268.55,268.8,268.41,268.76,34807.0,268.55,268.8,268.41,268.76,34807.0
2025-03-06 09:50:00,268.76,268.91,268.73,268.85,53437.0,268.76,268.91,268.73,268.85,53437.0
2025-03-06 09:55:00,268.85,268.96,268.68,268.84,24992.0,268.85,268.96,268.68,268.84,24992.0
2025-03-06 10:00:00,268.85,269.51,268.8,269.32,73958.0,268.85,269.51,268.8,269.32,73958.0
2025-03-06 10:05:00,269.3,269.3,269.05,269.26,38347.0,269.3,269.3,269.05,269.26,38347.0
2025-03-06 10:10:00,269.27,269.34,268.87,268.98,58285.0,269.27,269.34,268.87,268.98,58285.0
2025-03-06 10:15:00,268.97,269.07,268.91,269.0,32620.0,268.97,269.07,268.91,269.0,32620.0
2025-03-06 10:20:00,269.0,269.07,268.37,268.41,76687.0,269.0,269.07,268.37,268.41,76687.0
2025-03-06 10:25:00,268.41,268.64,268.28,268.62,112032.0,268.41,268.64,268.28,268.62,112032.0
2025-03-06 10:30:00,268.63,268.67,268.39,268.45,98631.0,268.63,268.67,268.39,268.45,98631.0
2025-03-06 10:35:00,268.43,268.47,268.26,268.43,16495.0,268.43,268.47,268.26,268.43,16495.0
2025-03-06 10:40:00,268.43,268.68,268.43,268.68,29728.0,268.43,268.68,268.43,268.68,29728.0
2025-03-06 10:45:00,268.68,268.91,268.64,268.84,35389.0,268.68,268.91,268.64,268.84,35389.0
2025-03-06 10:50:00,268.79,268.79,268.56,268.72,40175.0,268.79,268.79,268.56,268.72,40175.0
2025-03-06 10:55:00,268.79,268.81,268.59,268.77,22520.0,268.79,268.81,268.59,268.77,22520.0
2025-03-06 11:00:00,268.78,268.94,268.78,268.83,21485.0,268.78,268.94,268.78,268.83,21485.0
2025-03-06 11:05:00,268.81,268.88,268.58,268.63,27052.0,268.81,268.88,268.58,268.63,27052.0
2025-03-06 11:10:00,268.61,268.87,268.57,268.72,21567.0,268.61,268.87,268.57,268.72,21567.0
2025-03-06 11:15:00,268.71,268.96,268.7,268.92,16163.0,268.71,268.96,268.7,268.92,16163.0
2025-03-06 11:20:00,268.89,269.11,268.87,269.09,30175.0,268.89,269.11,268.87,269.09,30175.0
2025-03-06 11:25:00,269.11,269.11,268.92,268.98,31976.0,269.11,269.11,268.92,268.98,31976.0
2025-03-06 11:30:00,269.0,269.04,268.8,268.89,23624.0,269.0,269.04,268.8,268.89,23624.0
2025-03-06 11:35:00,268.94,269.07,268.89,269.02,12302.0,268.94,269.07,268.89,269.02,12302.0
2025-03-06 11:40:00,268.98,269.1,268.93,269.07,18147.0,268.98,269.1,268.93,269.07,18147.0
2025-03-06 11:45:00,269.08,269.12,269.01,269.07,24232.0,269.08,269.12,269.01,269.07,24232.0
2025-03-06 11:50:00,269.08,269.09,268.9,268.95,40811.0,269.08,269.09,268.9,268.95,40811.0
2025-03-06 11:55:00,268.95,269.11,268.94,269.02,25096.0,268.95,269.11,268.94,269.02,25096.0
2025-03-06 12:00:00,269.01,269.05,268.86,268.93,28311.0,269.01,269.05,268.86,268.93,28311.0
2025-03-06 12:05:00,268.91,269.02,268.88,268.95,16091.0,268.91,269.02,268.88,268.95,16091.0
2025-03-06 12:10:00,268.98,269.27,268.98,269.26,14367.0,268.98,269.27,268.98,269.26,14367.0
2025-03-06 12:15:00,269.27,269.32,268.97,269.0,46775.0,269.27,269.32,268.97,269.0,46775.0
2025-03-06 12:20:00,268.98,269.19,268.98,269.16,22795.0,268.98,269.19,268.98,269.16,22795.0
2025-03-06 12:25:00,269.19,269.31,269.14,269.31,27083.0,269.19,269.31,269.14,269.31,27083.0
2025-03-06 12:30:00,269.29,269.42,269.27,269.32,14413.0,269.29,269.42,269.27,269.32,14413.0
2025-03-06 12:35:00,269.31,269.32,269.11,269.19,21439.0,269.31,269.32,269.11,269.19,21439.0
2025-03-06 12:40:00,269.17,269.29,269.15,269.22,36117.0,269.17,269.29,269.15,269.22,36117.0
2025-03-06 12:45:00,269.19,269.21,269.09,269.12,40820.0,269.19,269.21,269.09,269.12,40820.0
2025-03-06 12:50:00,269.11,269.11,268.75,268.95,63286.0,269.11,269.11,268.75,268.95,63286.0
2025-03-06 12:55:00,268.96,269.0,268.82,268.86,23334.0,268.96,269.0,268.82,268.86,23334.0
2025-03-06 13:00:00,268.89,269.2,268.84,269.2,29367.0,268.89,269.2,268.84,269.2,29367.0
2025-03-06 13:05:00,269.2,269.25,269.08,269.16,14555.0,269.2,269.25,269.08,269.16,14555.0
2025-03-06 13:10:00,269.21,269.28,269.15,269.28,16651.0,269.21,269.28,269.15,269.28,16651.0
2025-03-06 13:15:00,269.26,269.32,269.23,269.28,11122.0,269.26,269.32,269.23,269.28,11122.0
2025-03-06 13:20:00,269.29,269.33,269.25,269.27,40424.0,269.29,269.33,269.25,269.27,40424.0
2025-03-06 13:25:00,269.27,269.33,269.1,269.13,15991.0,269.27,269.33,269.1,269.13,15991.0
2025-03-06 13:30:00,269.14,269.24,269.11,269.24,17407.0,269.14,269.24,269.11,269.24,17407.0
2025-03-06 13:35:00,269.23,269.24,269.09,269.13,20413.0,269.23,269.24,269.09,269.13,20413.0
2025-03-06 13:40:00,269.12,269.12,268.72,268.72,34263.0,269.12,269.12,268.72,268.72,34263.0
2025-03-06 13:45:00,268.72,268.94,268.69,268.9,60494.0,268.72,268.94,268.69,268.9,60494.0
2025-03-06 13:50:00,268.91,268.96,268.85,268.9,8319.0,268.91,268.96,268.85,268.9,8319.0
2025-03-06 13:55:00,268.89,268.93,268.84,268.93,19191.0,268.89,268.93,268.84,268.93,19191.0
2025-03-06 14:00:00,268.93,269.01,268.88,268.9,15603.0,268.93,269.01,268.88,268.9,15603.0
2025-03-06 14:05:00,268.92,268.92,268.79,268.85,21360.0,268.92,268.92,268.79,268.85,21360.0
2025-03-06 14:10:00,268.85,269.04,268.84,269.01,12676.0,268.85,269.04,268.84,269.01,12676.0
2025-03-06 14:15:00,269.02,269.04,268.77,268.79,24674.0,269.02,269.04,268.77,268.79,24674.0
2025-03-06 14:20:00,268.8,268.83,268.68,268.79,12379.0,268.8,268.83,268.68,268.79,12379.0
2025-03-06 14:25:00,268.75,268.77,268.57,268.69,29237.0,268.75,268.77,268.57,268.69,29237.0
2025-03-06 14:30:00,268.65,268.72,268.6,268.68,18035.0,268.65,268.72,268.6,268.68,18035.0
2025-03-06 14:35:00,268.69,268.77,268.65,268.7,18375.0,268.69,268.77,268.65,268.7,18375.0
2025-03-06 14:40:00,268.71,268.8,268.6,268.71,44392.0,268.71,268.8,268.6,268.71,44392.0
2025-03-06 14:45:00,268.71,268.91,268.64,268.9,29551.0,268.71,268.91,268.64,268.9,29551.0
2025-03-06 14:50:00,268.9,269.04,268.86,268.88,44191.0,268.9,269.04,268.86,268.88,44191.0
2025-03-06 14:55:00,268.85,269.01,268.7,268.7,40721.0,268.85,269.01,268.7,268.7,40721.0
2025-03-06 15:00:00,268.7,268.84,268.62,268.81,35227.0,268.7,268.84,268.62,268.81,35227.0
2025-03-06 15:05:00,268.81,268.88,268.78,268.85,27752.0,268.81,268.88,268.78,268.85,27752.0
2025-03-06 15:10:00,268.85,268.95,268.84,268.85,18291.0,268.85,268.95,268.84,268.85,18291.0
2025-03-06 15:15:00,268.84,268.98,268.82,268.88,81641.0,268.84,268.98,268.82,268.88,81641.0
2025-03-06 15:20:00,268.9,268.96,268.76,268.79,32818.0,268.9,268.96,268.76,268.79,32818.0
2025-03-06 15:25:00,268.79,268.82,268.73,268.8,33776.0,268.79,268.82,268.73,268.8,33776.0
2025-03-06 15:30:00,268.79,268.8,268.66,268.68,32936.0,268.79,268.8,268.66,268.68,32936.0
2025-03-06 15:35:00,268.69,268.74,268.66,268.71,23579.0,268.69,268.74,268.66,268.71,23579.0
2025-03-06 15:40:00,268.7,268.7,268.62,268.65,43614.0,268.7,268.7,268.62,268.65,43614.0
2025-03-06 15:45:00,268.64,268.67,268.55,268.61,108278.0,268.64,268.67,268.55,268.61,108278.0
2025-03-06 15:50:00,268.62,268.65,268.49,268.52,109778.0,268.62,268.65,268.49,268.52,109778.0
2025-03-06 15:55:00,268.56,268.57,268.16,268.22,308475.0,268.56,268.57,268.16,268.22,308475.0
2025-03-07 09:30:00,269.09,269.28,269.04,269.1,86323.0,269.09,269.28,269.04,269.1,86323.0
2025-03-07 09:35:00,269.1,269.54,269.09,269.43,77677.0,269.1,269.54,269.09,269.43,77677.0
2025-03-07 09:40:00,269.43,269.5,269.26,269.28,41270.0,269.43,269.5,269.26,269.28,41270.0
2025-03-07 09:45:00,269.3,269.65,269.16,269.39,43379.0,269.3,269.65,269.16,269.39,43379.0
2025-03-07 09:50:00,269.39,269.81,269.37,269.81,55233.0,269.39,269.81,269.37,269.81,55233.0
2025-03-07 09:55:00,269.78,270.16,269.78,269.97,99074.0,269.78,270.16,269.78,269.97,99074.0
2025-03-07 10:00:00,269.97,270.33,269.97,270.27,244101.0,269.97,270.33,269.97,270.27,244101.0
2025-03-07 10:05:00,270.27,270.34,270.07,270.14,162508.0,270.27,270.34,270.07,270.14,162508.0
2025-03-07 10:10:00,270.16,270.27,269.89,270.0,114941.0,270.16,270.27,269.89,270.0,114941.0
2025-03-07 10:15:00,269.99,270.14,269.85,269.99,49784.0,269.99,270.14,269.85,269.99,49784.0
2025-03-07 10:20:00,269.99,270.05,269.63,269.94,56808.0,269.99,270.05,269.63,269.94,56808.0
2025-03-07 10:25:00,269.92,269.93,269.58,269.78,41264.0,269.92,269.93,269.58,269.78,41264.0
2025-03-07 10:30:00,269.79,269.88,269.58,269.58,50187.0,269.79,269.88,269.58,269.58,50187.0
2025-03-07 10:35:00,269.57,269.63,269.09,269.33,124159.0,269.57,269.63,269.09,269.33,124159.0
2025-03-07 10:40:00,269.32,269.32,268.65,268.8,141607.0,269.32,269.32,268.65,268.8,141607.0
2025-03-07 10:45:00,268.8,269.05,268.29,268.51,148126.0,268.8,269.05,268.29,268.51,148126.0
2025-03-07 10:50:00,268.48,269.03,268.42,268.93,134574.0,268.48,269.03,268.42,268.93,134574.0
2025-03-07 10:55:00,268.94,269.11,268.87,268.92,103715.0,268.94,269.11,268.87,268.92,103715.0
2025-03-07 11:00:00,268.9,269.04,268.8,268.86,44338.0,268.9,269.04,268.8,268.86,44338.0
2025-03-07 11:05:00,268.85,268.98,268.52,268.84,58989.0,268.85,268.98,268.52,268.84,58989.0
2025-03-07 11:10:00,268.85,269.07,268.85,268.96,21983.0,268.85,269.07,268.85,268.96,21983.0
2025-03-07 11:15:00,268.97,269.25,268.97,269.19,50309.0,268.97,269.25,268.97,269.19,50309.0
2025-03-07 11:20:00,269.19,269.2,268.98,269.05,34120.0,269.19,269.2,268.98,269.05,34120.0
2025-03-07 11:25:00,269.04,269.21,269.0,269.02,43466.0,269.04,269.21,269.0,269.02,43466.0
2025-03-07 11:30:00,269.03,269.05,268.65,268.9,100493.0,269.03,269.05,268.65,268.9,100493.0
2025-03-07 11:35:00,268.86,268.98,268.74,268.79,78821.0,268.86,268.98,268.74,268.79,78821.0
2025-03-07 11:40:00,268.8,268.93,268.72,268.75,69359.0,268.8,268.93,268.72,268.75,69359.0
2025-03-07 11:45:00,268.75,269.12,268.61,269.11,52138.0,268.75,269.12,268.61,269.11,52138.0
2025-03-07 11:50:00,269.11,269.21,268.75,268.78,46583.0,269.11,269.21,268.75,268.78,46583.0
2025-03-07 11:55:00,268.72,268.8,268.64,268.75,60418.0,268.72,268.8,268.64,268.75,60418.0
2025-03-07 12:00:00,268.75,268.81,268.67,268.75,50733.0,268.75,268.81,268.67,268.75,50733.0
2025-03-07 12:05:00,268.77,268.96,268.77,268.81,33381.0,268.77,268.96,268.77,268.81,33381.0
2025-03-07 12:10:00,268.8,268.82,268.18,268.49,79232.0,268.8,268.82,268.18,268.49,79232.0
2025-03-07 12:15:00,268.46,268.47,267.97,268.0,106178.0,268.46,268.47,267.97,268.0,106178.0
2025-03-07 12:20:00,267.99,268.27,267.93,268.11,138916.0,267.99,268.27,267.93,268.11,138916.0
2025-03-07 12:25:00,268.11,268.31,268.02,268.28,133839.0,268.11,268.31,268.02,268.28,133839.0
2025-03-07 12:30:00,268.26,268.34,268.07,268.34,89039.0,268.26,268.34,268.07,268.34,89039.0
2025-03-07 12:35:00,268.35,268.41,268.2,268.21,109918.0,268.35,268.41,268.2,268.21,109918.0
2025-03-07 12:40:00,268.18,268.18,268.0,268.1,92346.0,268.18,268.18,268.0,268.1,92346.0
2025-03-07 12:45:00,268.13,268.2,268.02,268.13,49949.0,268.13,268.2,268.02,268.13,49949.0
2025-03-07 12:50:00,268.12,268.31,268.0,268.28,54476.0,268.12,268.31,268.0,268.28,54476.0
2025-03-07 12:55:00,268.26,268.29,268.12,268.23,49154.0,268.26,268.29,268.12,268.23,49154.0
2025-03-07 13:00:00,268.22,268.22,268.1,268.16,51567.0,268.22,268.22,268.1,268.16,51567.0
2025-03-07 13:05:00,268.15,268.25,268.08,268.1,52793.0,268.15,268.25,268.08,268.1,52793.0
2025-03-07 13:10:00,268.08,268.08,267.96,268.03,76775.0,268.08,268.08,267.96,268.03,76775.0
2025-03-07 13:15:00,268.0,268.05,267.82,267.97,75527.0,268.0,268.05,267.82,267.97,75527.0
2025-03-07 13:20:00,267.97,268.01,267.78,267.79,88044.0,267.97,268.01,267.78,267.79,88044.0
2025-03-07 13:25:00,267.8,268.02,267.64,268.02,102330.0,267.8,268.02,267.64,268.02,102330.0
2025-03-07 13:30:00,268.01,268.19,268.01,268.13,48319.0,268.01,268.19,268.01,268.13,48319.0
2025-03-07 13:35:00,268.14,268.14,267.91,268.01,40549.0,268.14,268.14,267.91,268.01,40549.0
2025-03-07 13:40:00,268.01,268.12,267.97,268.02,41845.0,268.01,268.12,267.97,268.02,41845.0
2025-03-07 13:45:00,268.03,268.18,268.01,268.16,39567.0,268.03,268.18,268.01,268.16,39567.0
2025-03-07 13:50:00,268.17,268.2,268.06,268.06,84511.0,268.17,268.2,268.06,268.06,84511.0
2025-03-07 13:55:00,268.07,268.09,267.96,268.04,120053.0,268.07,268.09,267.96,268.04,120053.0
2025-03-07 14:00:00,268.06,268.11,267.96,268.01,71396.0,268.06,268.11,267.96,268.01,71396.0
2025-03-07 14:05:00,268.01,268.03,267.87,267.93,65912.0,268.01,268.03,267.87,267.93,65912.0
2025-03-07 14:10:00,267.93,268.01,267.88,267.96,73375.0,267.93,268.01,267.88,267.96,73375.0
2025-03-07 14:15:00,267.94,268.18,267.94,268.06,72416.0,267.94,268.18,267.94,268.06,72416.0
2025-03-07 14:20:00,268.08,268.33,268.07,268.32,35982.0,268.08,268.33,268.07,268.32,35982.0
2025-03-07 14:25:00,268.32,268.33,268.0,268.0,49147.0,268.32,268.33,268.0,268.0,49147.0
2025-03-07 14:30:00,268.01,268.18,267.96,268.18,57928.0,268.01,268.18,267.96,268.18,57928.0
2025-03-07 14:35:00,268.18,268.24,268.14,268.21,47699.0,268.18,268.24,268.14,268.21,47699.0
2025-03-07 14:40:00,268.23,268.26,268.08,268.08,73100.0,268.23,268.26,268.08,268.08,73100.0
2025-03-07 14:45:00,268.09,268.17,267.97,267.98,74737.0,268.09,268.17,267.97,267.98,74737.0
2025-03-07 14:50:00,267.99,268.09,267.94,268.03,72962.0,267.99,268.09,267.94,268.03,72962.0
2025-03-07 14:55:00,268.02,268.06,267.86,267.94,83213.0,268.02,268.06,267.86,267.94,83213.0
2025-03-07 15:00:00,267.91,268.14,267.89,268.08,64920.0,267.91,268.14,267.89,268.08,64920.0
2025-03-07 15:05:00,268.09,268.24,268.05,268.18,31412.0,268.09,268.24,268.05,268.18,31412.0
2025-03-07 15:10:00,268.18,268.18,267.99,268.08,81235.0,268.18,268.18,267.99,268.08,81235.0
2025-03-07 15:15:00,268.08,268.27,268.03,268.24,59662.0,268.08,268.27,268.03,268.24,59662.0
2025-03-07 15:20:00,268.23,268.25,268.09,268.1,113544.0,268.23,268.25,268.09,268.1,113544.0
2025-03-07 15:25:00,268.09,268.15,268.03,268.13,122821.0,268.09,268.15,268.03,268.13,122821.0
2025-03-07 15:30:00,268.14,268.31,268.13,268.29,50628.0,268.14,268.31,268.13,268.29,50628.0
2025-03-07 15:35:00,268.29,268.43,268.29,268.42,97170.0,268.29,268.43,268.29,268.42,97170.0
2025-03-07 15:40:00,268.41,268.49,268.34,268.35,73589.0,268.41,268.49,268.34,268.35,73589.0
2025-03-07 15:45:00,268.35,268.36,268.18,268.19,169516.0,268.35,268.36,268.18,268.19,169516.0
2025-03-07 15:50:00,268.2,268.35,268.11,268.22,110488.0,268.2,268.35,268.11,268.22,110488.0
2025-03-07 15:55:00,268.22,268.5,268.13,268.38,397723.0,268.22,268.5,268.13,268.38,397723.0
2025-03-10 09:30:00,267.65,267.75,267.42,267.47,226813.0,267.65,267.75,267.42,267.47,226813.0
2025-03-10 09:35:00,267.5,267.64,267.3,267.47,102119.0,267.5,267.64,267.3,267.47,102119.0
2025-03-10 09:40:00,267.47,267.72,267.46,267.68,29383.0,267.47,267.72,267.46,267.68,29383.0
2025-03-10 09:45:00,267.67,267.68,267.23,267.44,54517.0,267.67,267.68,267.23,267.44,54517.0
2025-03-10 09:50:00,267.43,267.64,267.3,267.61,55153.0,267.43,267.64,267.3,267.61,55153.0
2025-03-10 09:55:00,267.64,267.89,267.49,267.8,75805.0,267.64,267.89,267.49,267.8,75805.0
2025-03-10 10:00:00,267.8,267.89,267.53,267.54,75845.0,267.8,267.89,267.53,267.54,75845.0
2025-03-10 10:05:00,267.59,268.0,267.59,267.92,37348.0,267.59,268.0,267.59,267.92,37348.0
2025-03-10 10:10:00,267.92,268.29,267.83,268.19,42020.0,267.92,268.29,267.83,268.19,42020.0
2025-03-10 10:15:00,268.2,268.29,268.05,268.15,43438.0,268.2,268.29,268.05,268.15,43438.0
2025-03-10 10:20:00,268.14,268.2,267.89,268.05,42089.0,268.14,268.2,267.89,268.05,42089.0
2025-03-10 10:25:00,268.06,268.24,267.83,267.84,38275.0,268.06,268.24,267.83,267.84,38275.0
2025-03-10 10:30:00,267.83,268.01,267.63,267.68,26731.0,267.83,268.01,267.63,267.68,26731.0
2025-03-10 10:35:00,267.64,267.93,267.64,267.93,25939.0,267.64,267.93,267.64,267.93,25939.0
2025-03-10 10:40:00,267.9,268.16,267.86,268.09,35754.0,267.9,268.16,267.86,268.09,35754.0
2025-03-10 10:45:00,268.12,268.12,267.85,267.89,40625.0,268.12,268.12,267.85,267.89,40625.0
2025-03-10 10:50:00,267.92,268.07,267.91,267.94,14993.0,267.92,268.07,267.91,267.94,14993.0
2025-03-10 10:55:00,267.92,268.28,267.9,268.23,54777.0,267.92,268.28,267.9,268.23,54777.0
2025-03-10 11:00:00,268.24,268.44,268.01,268.02,125895.0,268.24,268.44,268.01,268.02,125895.0
2025-03-10 11:05:00,268.0,268.1,267.69,267.8,34725.0,268.0,268.1,267.69,267.8,34725.0
2025-03-10 11:10:00,267.81,267.88,267.72,267.74,18462.0,267.81,267.88,267.72,267.74,18462.0
2025-03-10 11:15:00,267.73,267.94,267.5,267.83,32655.0,267.73,267.94,267.5,267.83,32655.0
2025-03-10 11:20:00,267.85,268.08,267.83,268.02,38483.0,267.85,268.08,267.83,268.02,38483.0
2025-03-10 11:25:00,268.0,268.23,267.98,268.19,33790.0,268.0,268.23,267.98,268.19,33790.0
2025-03-10 11:30:00,268.2,268.22,268.0,268.16,36928.0,268.2,268.22,268.0,268.16,36928.0
2025-03-10 11:35:00,268.13,268.2,268.05,268.06,52187.0,268.13,268.2,268.05,268.06,52187.0
2025-03-10 11:40:00,268.07,268.15,267.88,267.95,25309.0,268.07,268.15,267.88,267.95,25309.0
2025-03-10 11:45:00,267.93,268.07,267.86,267.92,61786.0,267.93,268.07,267.86,267.92,61786.0
2025-03-10 11:50:00,267.94,268.01,267.83,267.87,44544.0,267.94,268.01,267.83,267.87,44544.0
2025-03-10 11:55:00,267.89,267.97,267.75,267.88,54196.0,267.89,267.97,267.75,267.88,54196.0
2025-03-10 12:00:00,267.88,268.04,267.75,268.02,28993.0,267.88,268.04,267.75,268.02,28993.0
2025-03-10 12:05:00,268.04,268.11,267.85,267.92,63528.0,268.04,268.11,267.85,267.92,63528.0
2025-03-10 12:10:00,267.94,267.97,267.91,267.96,26633.0,267.94,267.97,267.91,267.96,26633.0
2025-03-10 12:15:00,267.97,268.0,267.75,267.79,30027.0,267.97,268.0,267.75,267.79,30027.0
2025-03-10 12:20:00,267.8,267.85,267.68,267.74,27078.0,267.8,267.85,267.68,267.74,27078.0
2025-03-10 12:25:00,267.75,267.79,267.65,267.74,40695.0,267.75,267.79,267.65,267.74,40695.0
2025-03-10 12:30:00,267.75,267.78,267.64,267.71,30716.0,267.75,267.78,267.64,267.71,30716.0
2025-03-10 12:35:00,267.72,267.73,267.55,267.67,36268.0,267.72,267.73,267.55,267.67,36268.0
2025-03-10 12:40:00,267.67,267.69,267.5,267.53,23774.0,267.67,267.69,267.5,267.53,23774.0
2025-03-10 12:45:00,267.54,267.54,267.04,267.36,115918.0,267.54,267.54,267.04,267.36,115918.0
2025-03-10 12:50:00,267.36,267.42,267.2,267.4,29497.0,267.36,267.42,267.2,267.4,29497.0
2025-03-10 12:55:00,267.4,267.4,267.07,267.07,30306.0,267.4,267.4,267.07,267.07,30306.0
2025-03-10 13:00:00,267.06,267.08,266.84,266.97,53432.0,267.06,267.08,266.84,266.97,53432.0
2025-03-10 13:05:00,266.94,267.07,266.91,266.94,22845.0,266.94,267.07,266.91,266.94,22845.0
2025-03-10 13:10:00,266.92,266.93,266.58,266.92,119946.0,266.92,266.93,266.58,266.92,119946.0
2025-03-10 13:15:00,266.93,267.07,266.67,266.72,41343.0,266.93,267.07,266.67,266.72,41343.0
2025-03-10 13:20:00,266.7,266.87,266.69,266.81,33402.0,266.7,266.87,266.69,266.81,33402.0
2025-03-10 13:25:00,266.84,267.01,266.63,266.96,24348.0,266.84,267.01,266.63,266.96,24348.0
2025-03-10 13:30:00,266.99,266.99,266.6,266.75,27119.0,266.99,266.99,266.6,266.75,27119.0
2025-03-10 13:35:00,266.75,266.78,266.26,266.37,95553.0,266.75,266.78,266.26,266.37,95553.0
2025-03-10 13:40:00,266.38,266.38,265.86,266.18,271097.0,266.38,266.38,265.86,266.18,271097.0
2025-03-10 13:45:00,266.18,266.2,265.9,266.03,55952.0,266.18,266.2,265.9,266.03,55952.0
2025-03-10 13:50:00,266.02,266.28,266.01,266.11,52495.0,266.02,266.28,266.01,266.11,52495.0
2025-03-10 13:55:00,266.1,266.22,265.87,266.17,78595.0,266.1,266.22,265.87,266.17,78595.0
2025-03-10 14:00:00,266.13,266.14,265.77,265.8,88484.0,266.13,266.14,265.77,265.8,88484.0
2025-03-10 14:05:00,265.8,265.94,265.65,265.91,63472.0,265.8,265.94,265.65,265.91,63472.0
2025-03-10 14:10:00,265.94,266.13,265.84,265.97,62252.0,265.94,266.13,265.84,265.97,62252.0
2025-03-10 14:15:00,265.99,266.01,265.81,265.83,94293.0,265.99,266.01,265.81,265.83,94293.0
2025-03-10 14:20:00,265.8,265.99,265.78,265.92,45572.0,265.8,265.99,265.78,265.92,45572.0
2025-03-10 14:25:00,265.96,265.99,265.89,265.92,65310.0,265.96,265.99,265.89,265.92,65310.0
2025-03-10 14:30:00,265.92,266.11,265.9,266.08,48566.0,265.92,266.11,265.9,266.08,48566.0
2025-03-10 14:35:00,266.08,266.25,266.05,266.25,73635.0,266.08,266.25,266.05,266.25,73635.0
2025-03-10 14:40:00,266.25,266.33,266.2,266.22,58912.0,266.25,266.33,266.2,266.22,58912.0
2025-03-10 14:45:00,266.21,266.5,266.15,266.46,32052.0,266.21,266.5,266.15,266.46,32052.0
2025-03-10 14:50:00,266.44,266.44,266.22,266.25,20885.0,266.44,266.44,266.22,266.25,20885.0
2025-03-10 14:55:00,266.24,266.24,266.04,266.11,50405.0,266.24,266.24,266.04,266.11,50405.0
2025-03-10 15:00:00,266.11,266.13,265.92,265.94,69334.0,266.11,266.13,265.92,265.94,69334.0
2025-03-10 15:05:00,265.94,265.98,265.64,265.88,83575.0,265.94,265.98,265.64,265.88,83575.0
2025-03-10 15:10:00,265.87,266.03,265.69,266.01,66885.0,265.87,266.03,265.69,266.01,66885.0
2025-03-10 15:15:00,266.02,266.23,265.9,266.22,32203.0,266.02,266.23,265.9,266.22,32203.0
2025-03-10 15:20:00,266.18,266.57,266.16,266.57,68526.0,266.18,266.57,266.16,266.57,68526.0
2025-03-10 15:25:00,266.55,266.66,266.38,266.38,59315.0,266.55,266.66,266.38,266.38,59315.0
2025-03-10 15:30:00,266.39,266.55,266.38,266.52,58139.0,266.39,266.55,266.38,266.52,58139.0
2025-03-10 15:35:00,266.53,266.63,266.12,266.12,84417.0,266.53,266.63,266.12,266.12,84417.0
2025-03-10 15:40:00,266.12,266.34,266.06,266.27,106474.0,266.12,266.34,266.06,266.27,106474.0
2025-03-10 15:45:00,266.27,266.39,266.13,266.31,86250.0,266.27,266.39,266.13,266.31,86250.0
2025-03-10 15:50:00,266.33,266.39,266.12,266.16,125762.0,266.33,266.39,266.12,266.16,125762.0
2025-03-10 15:55:00,266.17,266.23,265.98,266.11,247970.0,266.17,266.23,265.98,266.11,247970.0
2025-03-11 09:30:00,268.47,268.89,268.44,268.88,154241.0,268.47,268.89,268.44,268.88,154241.0
2025-03-11 09:35:00,268.86,269.43,268.85,269.27,248386.0,268.86,269.43,268.85,269.27,248386.0
2025-03-11 09:40:00,269.26,269.49,269.08,269.36,212494.0,269.26,269.49,269.08,269.36,212494.0
2025-03-11 09:45:00,269.36,269.73,269.29,269.45,445231.0,269.36,269.73,269.29,269.45,445231.0
2025-03-11 09:50:00,269.47,269.47,269.13,269.25,134204.0,269.47,269.47,269.13,269.25,134204.0
2025-03-11 09:55:00,269.23,269.26,269.0,269.18,163279.0,269.23,269.26,269.0,269.18,163279.0
2025-03-11 10:00:00,269.15,269.16,268.89,268.91,104149.0,269.15,269.16,268.89,268.91,104149.0
2025-03-11 10:05:00,268.94,269.37,268.94,269.3,124561.0,268.94,269.37,268.94,269.3,124561.0
2025-03-11 10:10:00,269.31,269.41,269.2,269.25,166544.0,269.31,269.41,269.2,269.25,166544.0
2025-03-11 10:15:00,269.25,269.45,269.1,269.14,87540.0,269.25,269.45,269.1,269.14,87540.0
2025-03-11 10:20:00,269.14,269.27,268.91,268.96,75092.0,269.14,269.27,268.91,268.96,75092.0
2025-03-11 10:25:00,268.97,269.16,268.89,268.95,58749.0,268.97,269.16,268.89,268.95,58749.0
2025-03-11 10:30:00,269.0,269.02,268.71,268.81,51297.0,269.0,269.02,268.71,268.81,51297.0
2025-03-11 10:35:00,268.77,268.89,268.66,268.71,39379.0,268.77,268.89,268.66,268.71,39379.0
2025-03-11 10:40:00,268.76,268.91,268.55,268.91,30668.0,268.76,268.91,268.55,268.91,30668.0
2025-03-11 10:45:00,268.93,268.96,268.81,268.82,92405.0,268.93,268.96,268.81,268.82,92405.0
2025-03-11 10:50:00,268.83,268.96,268.78,268.91,44607.0,268.83,268.96,268.78,268.91,44607.0
2025-03-11 10:55:00,268.91,268.94,268.73,268.79,44247.0,268.91,268.94,268.73,268.79,44247.0
2025-03-11 11:00:00,268.8,269.12,268.8,269.06,42873.0,268.8,269.12,268.8,269.06,42873.0
2025-03-11 11:05:00,269.03,269.33,269.02,269.3,54798.0,269.03,269.33,269.02,269.3,54798.0
2025-03-11 11:10:00,269.29,269.33,269.19,269.29,99283.0,269.29,269.33,269.19,269.29,99283.0
2025-03-11 11:15:00,269.28,269.32,269.14,269.23,43831.0,269.28,269.32,269.14,269.23,43831.0
2025-03-11 11:20:00,269.23,269.24,268.82,268.95,72725.0,269.23,269.24,268.82,268.95,72725.0
2025-03-11 11:25:00,268.95,268.97,268.79,268.88,32115.0,268.95,268.97,268.79,268.88,32115.0
2025-03-11 11:30:00,268.9,269.25,268.86,269.05,50018.0,268.9,269.25,268.86,269.05,50018.0
2025-03-11 11:35:00,269.03,269.19,268.81,269.16,38535.0,269.03,269.19,268.81,269.16,38535.0
2025-03-11 11:40:00,269.17,269.31,269.14,269.15,50615.0,269.17,269.31,269.14,269.15,50615.0
2025-03-11 11:45:00,269.17,269.17,269.07,269.09,20609.0,269.17,269.17,269.07,269.09,20609.0
2025-03-11 11:50:00,269.12,269.23,269.1,269.13,19158.0,269.12,269.23,269.1,269.13,19158.0
2025-03-11 11:55:00,269.13,269.15,268.99,269.03,23089.0,269.13,269.15,268.99,269.03,23089.0
2025-03-11 12:00:00,269.03,269.14,268.94,269.09,21676.0,269.03,269.14,268.94,269.09,21676.0
2025-03-11 12:05:00,269.09,269.1,268.94,269.01,17926.0,269.09,269.1,268.94,269.01,17926.0
2025-03-11 12:10:00,268.96,269.07,268.95,268.96,36883.0,268.96,269.07,268.95,268.96,36883.0
2025-03-11 12:15:00,268.96,269.09,268.93,269.02,19704.0,268.96,269.09,268.93,269.02,19704.0
2025-03-11 12:20:00,269.02,269.16,269.01,269.05,52925.0,269.02,269.16,269.01,269.05,52925.0
2025-03-11 12:25:00,269.05,269.09,268.96,269.01,21499.0,269.05,269.09,268.96,269.01,21499.0
2025-03-11 12:30:00,269.01,269.06,268.92,268.93,73640.0,269.01,269.06,268.92,268.93,73640.0
2025-03-11 12:35:00,268.93,269.11,268.88,269.05,20551.0,268.93,269.11,268.88,269.05,20551.0
2025-03-11 12:40:00,269.05,269.15,268.94,269.01,15815.0,269.05,269.15,268.94,269.01,15815.0
2025-03-11 12:45:00,269.0,269.07,268.92,268.98,17730.0,269.0,269.07,268.92,268.98,17730.0
2025-03-11 12:50:00,269.0,269.08,268.95,268.98,25882.0,269.0,269.08,268.95,268.98,25882.0
2025-03-11 12:55:00,268.97,269.09,268.97,269.05,42740.0,268.97,269.09,268.97,269.05,42740.0
2025-03-11 13:00:00,269.03,269.13,268.94,268.94,122859.0,269.03,269.13,268.94,268.94,122859.0
2025-03-11 13:05:00,268.97,269.16,268.97,269.16,46683.0,268.97,269.16,268.97,269.16,46683.0
2025-03-11 13:10:00,269.19,269.39,269.18,269.29,40432.0,269.19,269.39,269.18,269.29,40432.0
2025-03-11 13:15:00,269.29,269.34,269.2,269.21,29420.0,269.29,269.34,269.2,269.21,29420.0
2025-03-11 13:20:00,269.2,269.23,268.92,268.93,112138.0,269.2,269.23,268.92,268.93,112138.0
2025-03-11 13:25:00,268.95,268.97,268.75,268.95,88465.0,268.95,268.97,268.75,268.95,88465.0
2025-03-11 13:30:00,268.92,269.14,268.91,269.08,73701.0,268.92,269.14,268.91,269.08,73701.0
2025-03-11 13:35:00,269.1,269.14,269.02,269.12,47363.0,269.1,269.14,269.02,269.12,47363.0
2025-03-11 13:40:00,269.1,269.18,269.04,269.07,31642.0,269.1,269.18,269.04,269.07,31642.0
2025-03-11 13:45:00,269.07,269.23,269.05,269.19,46310.0,269.07,269.23,269.05,269.19,46310.0
2025-03-11 13:50:00,269.19,269.23,269.17,269.22,42657.0,269.19,269.23,269.17,269.22,42657.0
2025-03-11 13:55:00,269.24,269.26,269.11,269.14,23936.0,269.24,269.26,269.11,269.14,23936.0
2025-03-11 14:00:00,269.14,269.18,269.04,269.05,46540.0,269.14,269.18,269.04,269.05,46540.0
2025-03-11 14:05:00,269.04,269.04,268.88,268.97,30054.0,269.04,269.04,268.88,268.97,30054.0
2025-03-11 14:10:00,268.98,269.14,268.96,269.09,21756.0,268.98,269.14,268.96,269.09,21756.0
2025-03-11 14:15:00,269.05,269.09,268.93,268.95,27236.0,269.05,269.09,268.93,268.95,27236.0
2025-03-11 14:20:00,268.94,269.1,268.92,269.04,34910.0,268.94,269.1,268.92,269.04,34910.0
2025-03-11 14:25:00,269.02,269.08,268.94,269.04,19410.0,269.02,269.08,268.94,269.04,19410.0
2025-03-11 14:30:00,269.06,269.09,268.97,269.06,23669.0,269.06,269.09,268.97,269.06,23669.0
2025-03-11 14:35:00,269.05,269.14,269.01,269.06,29167.0,269.05,269.14,269.01,269.06,29167.0
2025-03-11 14:40:00,269.06,269.24,269.06,269.19,54668.0,269.06,269.24,269.06,269.19,54668.0
2025-03-11 14:45:00,269.2,269.25,269.11,269.24,24179.0,269.2,269.25,269.11,269.24,24179.0
2025-03-11 14:50:00,269.23,269.31,269.19,269.21,37133.0,269.23,269.31,269.19,269.21,37133.0
2025-03-11 14:55:00,269.2,269.25,269.14,269.18,28279.0,269.2,269.25,269.14,269.18,28279.0
2025-03-11 15:00:00,269.2,269.25,269.12,269.18,37611.0,269.2,269.25,269.12,269.18,37611.0
2025-03-11 15:05:00,269.2,269.33,269.2,269.27,50983.0,269.2,269.33,269.2,269.27,50983.0
2025-03-11 15:10:00,269.26,269.35,269.23,269.28,63011.0,269.26,269.35,269.23,269.28,63011.0
2025-03-11 15:15:00,269.27,269.41,269.24,269.37,57548.0,269.27,269.41,269.24,269.37,57548.0
2025-03-11 15:20:00,269.39,269.44,269.36,269.37,53821.0,269.39,269.44,269.36,269.37,53821.0
2025-03-11 15:25:00,269.36,269.42,269.35,269.36,36427.0,269.36,269.42,269.35,269.36,36427.0
2025-03-11 15:30:00,269.36,269.45,269.35,269.43,34046.0,269.36,269.45,269.35,269.43,34046.0
2025-03-11 15:35:00,269.43,269.45,269.37,269.38,70231.0,269.43,269.45,269.37,269.38,70231.0
2025-03-11 15:40:00,269.38,269.48,269.34,269.45,53976.0,269.38,269.48,269.34,269.45,53976.0
2025-03-11 15:45:00,269.45,269.46,269.36,269.36,61878.0,269.45,269.46,269.36,269.36,61878.0
2025-03-11 15:50:00,269.36,269.39,269.22,269.28,99785.0,269.36,269.39,269.22,269.28,99785.0
2025-03-11 15:55:00,269.28,269.3,269.15,269.18,224059.0,269.28,269.3,269.15,269.18,224059.0
2025-03-12 09:30:00,268.47,268.68,268.38,268.5,134469.0,268.47,268.68,268.38,268.5,134469.0
2025-03-12 09:35:00,268.53,268.69,268.36,268.51,51740.0,268.53,268.69,268.36,268.51,51740.0
2025-03-12 09:40:00,268.51,268.65,268.41,268.56,26974.0,268.51,268.65,268.41,268.56,26974.0
2025-03-12 09:45:00,268.57,268.9,268.56,268.84,109510.0,268.57,268.9,268.56,268.84,109510.0
2025-03-12 09:50:00,268.84,269.01,268.84,269.01,63748.0,268.84,269.01,268.84,269.01,63748.0
2025-03-12 09:55:00,269.01,269.06,268.8,268.93,34469.0,269.01,269.06,268.8,268.93,34469.0
2025-03-12 10:00:00,268.91,269.03,268.81,269.03,37611.0,268.91,269.03,268.81,269.03,37611.0
2025-03-12 10:05:00,269.06,269.16,268.91,268.94,28817.0,269.06,269.16,268.91,268.94,28817.0
2025-03-12 10:10:00,268.97,269.1,268.84,268.94,18758.0,268.97,269.1,268.84,268.94,18758.0
2025-03-12 10:15:00,268.93,269.1,268.93,269.01,34591.0,268.93,269.1,268.93,269.01,34591.0
2025-03-12 10:20:00,268.99,269.16,268.95,268.97,50433.0,268.99,269.16,268.95,268.97,50433.0
2025-03-12 10:25:00,268.93,269.05,268.92,268.98,57024.0,268.93,269.05,268.92,268.98,57024.0
2025-03-12 10:30:00,269.02,269.18,269.02,269.13,20157.0,269.02,269.18,269.02,269.13,20157.0
2025-03-12 10:35:00,269.11,269.28,269.06,269.06,81913.0,269.11,269.28,269.06,269.06,81913.0
2025-03-12 10:40:00,269.07,269.28,269.02,269.26,33317.0,269.07,269.28,269.02,269.26,33317.0
2025-03-12 10:45:00,269.28,269.35,269.17,269.18,86174.0,269.28,269.35,269.17,269.18,86174.0
2025-03-12 10:50:00,269.18,269.42,269.15,269.4,34542.0,269.18,269.42,269.15,269.4,34542.0
2025-03-12 10:55:00,269.4,269.57,269.3,269.53,63823.0,269.4,269.57,269.3,269.53,63823.0
2025-03-12 11:00:00,269.51,269.82,269.48,269.73,103318.0,269.51,269.82,269.48,269.73,103318.0
2025-03-12 11:05:00,269.74,269.85,269.66,269.81,44642.0,269.74,269.85,269.66,269.81,44642.0
2025-03-12 11:10:00,269.81,270.07,269.8,270.07,147900.0,269.81,270.07,269.8,270.07,147900.0
2025-03-12 11:15:00,270.06,270.09,269.73,269.82,118223.0,270.06,270.09,269.73,269.82,118223.0
2025-03-12 11:20:00,269.82,269.86,269.63,269.78,92730.0,269.82,269.86,269.63,269.78,92730.0
2025-03-12 11:25:00,269.81,269.87,269.66,269.69,38348.0,269.81,269.87,269.66,269.69,38348.0
2025-03-12 11:30:00,269.7,269.91,269.66,269.87,30609.0,269.7,269.91,269.66,269.87,30609.0
2025-03-12 11:35:00,269.89,269.95,269.83,269.91,37191.0,269.89,269.95,269.83,269.91,37191.0
2025-03-12 11:40:00,269.94,270.02,269.9,269.98,43955.0,269.94,270.02,269.9,269.98,43955.0
2025-03-12 11:45:00,270.0,270.07,269.92,270.04,51196.0,270.0,270.07,269.92,270.04,51196.0
2025-03-12 11:50:00,270.03,270.16,270.02,270.14,71421.0,270.03,270.16,270.02,270.14,71421.0
2025-03-12 11:55:00,270.14,270.23,270.02,270.1,117116.0,270.14,270.23,270.02,270.1,117116.0
2025-03-12 12:00:00,270.14,270.25,270.08,270.11,40127.0,270.14,270.25,270.08,270.11,40127.0
2025-03-12 12:05:00,270.11,270.85,270.07,270.75,125994.0,270.11,270.85,270.07,270.75,125994.0
2025-03-12 12:10:00,270.76,270.84,270.55,270.59,173136.0,270.76,270.84,270.55,270.59,173136.0
2025-03-12 12:15:00,270.62,270.67,270.49,270.59,56485.0,270.62,270.67,270.49,270.59,56485.0
2025-03-12 12:20:00,270.61,270.87,270.6,270.86,72417.0,270.61,270.87,270.6,270.86,72417.0
2025-03-12 12:25:00,270.88,270.99,270.81,270.95,41529.0,270.88,270.99,270.81,270.95,41529.0
2025-03-12 12:30:00,270.98,271.11,270.71,270.92,68501.0,270.98,271.11,270.71,270.92,68501.0
2025-03-12 12:35:00,270.95,270.99,270.72,270.79,27437.0,270.95,270.99,270.72,270.79,27437.0
2025-03-12 12:40:00,270.79,270.83,270.68,270.75,36317.0,270.79,270.83,270.68,270.75,36317.0
2025-03-12 12:45:00,270.73,270.8,270.64,270.7,49556.0,270.73,270.8,270.64,270.7,49556.0
2025-03-12 12:50:00,270.73,270.75,270.62,270.75,13533.0,270.73,270.75,270.62,270.75,13533.0
2025-03-12 12:55:00,270.77,270.88,270.77,270.85,34245.0,270.77,270.88,270.77,270.85,34245.0
2025-03-12 13:00:00,270.85,270.96,270.84,270.93,106864.0,270.85,270.96,270.84,270.93,106864.0
2025-03-12 13:05:00,270.91,271.12,270.87,270.88,139460.0,270.91,271.12,270.87,270.88,139460.0
2025-03-12 13:10:00,270.91,271.06,270.88,271.0,106324.0,270.91,271.06,270.88,271.0,106324.0
2025-03-12 13:15:00,271.01,271.13,270.89,270.93,85369.0,271.01,271.13,270.89,270.93,85369.0
2025-03-12 13:20:00,270.93,271.1,270.92,271.02,68017.0,270.93,271.1,270.92,271.02,68017.0
2025-03-12 13:25:00,271.04,271.15,270.96,270.97,30603.0,271.04,271.15,270.96,270.97,30603.0
2025-03-12 13:30:00,270.97,271.18,270.92,271.14,46941.0,270.97,271.18,270.92,271.14,46941.0
2025-03-12 13:35:00,271.14,271.18,271.06,271.12,49021.0,271.14,271.18,271.06,271.12,49021.0
2025-03-12 13:40:00,271.12,271.18,271.05,271.14,33054.0,271.12,271.18,271.05,271.14,33054.0
2025-03-12 13:45:00,271.13,271.23,271.12,271.16,14535.0,271.13,271.23,271.12,271.16,14535.0
2025-03-12 13:50:00,271.14,271.17,270.98,270.98,35534.0,271.14,271.17,270.98,270.98,35534.0
2025-03-12 13:55:00,270.98,270.99,270.81,270.82,42366.0,270.98,270.99,270.81,270.82,42366.0
2025-03-12 14:00:00,270.83,270.92,270.78,270.88,42408.0,270.83,270.92,270.78,270.88,42408.0
2025-03-12 14:05:00,270.88,270.89,270.73,270.86,40020.0,270.88,270.89,270.73,270.86,40020.0
2025-03-12 14:10:00,270.86,270.87,270.74,270.76,33547.0,270.86,270.87,270.74,270.76,33547.0
2025-03-12 14:15:00,270.74,270.76,270.58,270.64,48344.0,270.74,270.76,270.58,270.64,48344.0
2025-03-12 14:20:00,270.64,270.75,270.6,270.73,39177.0,270.64,270.75,270.6,270.73,39177.0
2025-03-12 14:25:00,270.73,270.78,270.71,270.75,19247.0,270.73,270.78,270.71,270.75,19247.0
2025-03-12 14:30:00,270.74,270.88,270.74,270.81,71000.0,270.74,270.88,270.74,270.81,71000.0
2025-03-12 14:35:00,270.82,270.93,270.71,270.73,34866.0,270.82,270.93,270.71,270.73,34866.0
2025-03-12 14:40:00,270.71,270.76,270.63,270.68,73470.0,270.71,270.76,270.63,270.68,73470.0
2025-03-12 14:45:00,270.69,270.71,270.63,270.66,60286.0,270.69,270.71,270.63,270.66,60286.0
2025-03-12 14:50:00,270.66,270.75,270.66,270.75,29320.0,270.66,270.75,270.66,270.75,29320.0
2025-03-12 14:55:00,270.75,270.77,270.68,270.73,24176.0,270.75,270.77,270.68,270.73,24176.0
2025-03-12 15:00:00,270.73,270.78,270.69,270.69,30255.0,270.73,270.78,270.69,270.69,30255.0
2025-03-12 15:05:00,270.69,270.73,270.62,270.71,40788.0,270.69,270.73,270.62,270.71,40788.0
2025-03-12 15:10:00,270.72,270.77,270.62,270.65,45279.0,270.72,270.77,270.62,270.65,45279.0
2025-03-12 15:15:00,270.66,270.72,270.56,270.68,39380.0,270.66,270.72,270.56,270.68,39380.0
2025-03-12 15:20:00,270.68,270.74,270.58,270.59,30707.0,270.68,270.74,270.58,270.59,30707.0
2025-03-12 15:25:00,270.59,270.71,270.45,270.66,37958.0,270.59,270.71,270.45,270.66,37958.0
2025-03-12 15:30:00,270.66,270.68,270.57,270.61,27510.0,270.66,270.68,270.57,270.61,27510.0
2025-03-12 15:35:00,270.61,270.63,270.49,270.52,55816.0,270.61,270.63,270.49,270.52,55816.0
2025-03-12 15:40:00,270.51,270.6,270.51,270.52,57027.0,270.51,270.6,270.51,270.52,57027.0
2025-03-12 15:45:00,270.52,270.61,270.48,270.54,56531.0,270.52,270.61,270.48,270.54,56531.0
2025-03-12 15:50:00,270.53,270.6,270.44,270.47,133502.0,270.53,270.6,270.44,270.47,133502.0
2025-03-12 15:55:00,270.47,270.49,270.31,270.34,239681.0,270.47,270.49,270.31,270.34,239681.0
2025-03-13 09:30:00,271.57,271.8,271.55,271.79,117813.0,271.57,271.8,271.55,271.79,117813.0
2025-03-13 09:35:00,271.78,272.13,271.78,272.03,155324.0,271.78,272.13,271.78,272.03,155324.0
2025-03-13 09:40:00,272.06,272.25,271.96,272.22,132311.0,272.06,272.25,271.96,272.22,132311.0
2025-03-13 09:45:00,272.24,272.27,271.86,271.92,97300.0,272.24,272.27,271.86,271.92,97300.0
2025-03-13 09:50:00,271.92,272.12,271.84,272.07,64564.0,271.92,272.12,271.84,272.07,64564.0
2025-03-13 09:55:00,272.06,272.11,271.97,272.08,61755.0,272.06,272.11,271.97,272.08,61755.0
2025-03-13 10:00:00,272.07,272.3,272.04,272.27,86661.0,272.07,272.3,272.04,272.27,86661.0
2025-03-13 10:05:00,272.26,272.4,272.21,272.36,98090.0,272.26,272.4,272.21,272.36,98090.0
2025-03-13 10:10:00,272.34,272.36,272.13,272.33,73100.0,272.34,272.36,272.13,272.33,73100.0
2025-03-13 10:15:00,272.34,272.38,272.21,272.37,70958.0,272.34,272.38,272.21,272.37,70958.0
2025-03-13 10:20:00,272.38,272.43,272.29,272.42,60106.0,272.38,272.43,272.29,272.42,60106.0
2025-03-13 10:25:00,272.4,272.43,272.31,272.38,51979.0,272.4,272.43,272.31,272.38,51979.0
2025-03-13 10:30:00,272.37,272.56,272.26,272.44,84238.0,272.37,272.56,272.26,272.44,84238.0
2025-03-13 10:35:00,272.5,272.84,272.49,272.77,96613.0,272.5,272.84,272.49,272.77,96613.0
2025-03-13 10:40:00,272.79,273.52,272.68,273.42,218730.0,272.79,273.52,272.68,273.42,218730.0
2025-03-13 10:45:00,273.4,273.92,273.26,273.83,128070.0,273.4,273.92,273.26,273.83,128070.0
2025-03-13 10:50:00,273.82,274.01,273.51,273.62,199824.0,273.82,274.01,273.51,273.62,199824.0
2025-03-13 10:55:00,273.62,273.95,273.55,273.86,236748.0,273.62,273.95,273.55,273.86,236748.0
2025-03-13 11:00:00,273.89,274.23,273.6,273.88,265218.0,273.89,274.23,273.6,273.88,265218.0
2025-03-13 11:05:00,273.9,274.01,273.56,273.73,159744.0,273.9,274.01,273.56,273.73,159744.0
2025-03-13 11:10:00,273.74,274.23,273.73,274.09,189536.0,273.74,274.23,273.73,274.09,189536.0
2025-03-13 11:15:00,274.14,274.27,274.0,274.1,136394.0,274.14,274.27,274.0,274.1,136394.0
2025-03-13 11:20:00,274.1,274.29,274.03,274.26,72552.0,274.1,274.29,274.03,274.26,72552.0
2025-03-13 11:25:00,274.27,274.32,273.97,274.03,95119.0,274.27,274.32,273.97,274.03,95119.0
2025-03-13 11:30:00,274.03,274.36,274.0,274.3,229540.0,274.03,274.36,274.0,274.3,229540.0
2025-03-13 11:35:00,274.29,274.61,274.11,274.5,153217.0,274.29,274.61,274.11,274.5,153217.0
2025-03-13 11:40:00,274.51,274.55,274.25,274.26,140644.0,274.51,274.55,274.25,274.26,140644.0
2025-03-13 11:45:00,274.26,274.28,273.8,274.11,237186.0,274.26,274.28,273.8,274.11,237186.0
2025-03-13 11:50:00,274.13,274.56,274.1,274.52,122966.0,274.13,274.56,274.1,274.52,122966.0
2025-03-13 11:55:00,274.47,274.65,274.41,274.57,118428.0,274.47,274.65,274.41,274.57,118428.0
2025-03-13 12:00:00,274.62,274.71,274.52,274.55,64596.0,274.62,274.71,274.52,274.55,64596.0
2025-03-13 12:05:00,274.52,274.77,274.49,274.74,87107.0,274.52,274.77,274.49,274.74,87107.0
2025-03-13 12:10:00,274.75,274.8,274.6,274.67,59053.0,274.75,274.8,274.6,274.67,59053.0
2025-03-13 12:15:00,274.69,274.75,274.53,274.67,48987.0,274.69,274.75,274.53,274.67,48987.0
2025-03-13 12:20:00,274.67,274.76,274.51,274.63,78834.0,274.67,274.76,274.51,274.63,78834.0
2025-03-13 12:25:00,274.63,274.81,274.56,274.72,133646.0,274.63,274.81,274.56,274.72,133646.0
2025-03-13 12:30:00,274.72,275.03,274.66,274.93,150046.0,274.72,275.03,274.66,274.93,150046.0
2025-03-13 12:35:00,274.95,275.1,274.84,275.04,105699.0,274.95,275.1,274.84,275.04,105699.0
2025-03-13 12:40:00,275.03,275.28,275.0,275.25,80485.0,275.03,275.28,275.0,275.25,80485.0
2025-03-13 12:45:00,275.24,275.27,274.81,274.98,142771.0,275.24,275.27,274.81,274.98,142771.0
2025-03-13 12:50:00,274.96,275.05,274.82,274.87,67333.0,274.96,275.05,274.82,274.87,67333.0
2025-03-13 12:55:00,274.88,274.88,274.58,274.8,113015.0,274.88,274.88,274.58,274.8,113015.0
2025-03-13 13:00:00,274.83,274.86,274.61,274.67,63221.0,274.83,274.86,274.61,274.67,63221.0
2025-03-13 13:05:00,274.71,274.74,274.53,274.57,70879.0,274.71,274.74,274.53,274.57,70879.0
2025-03-13 13:10:00,274.55,274.69,274.47,274.53,146098.0,274.55,274.69,274.47,274.53,146098.0
2025-03-13 13:15:00,274.5,274.76,274.46,274.63,124637.0,274.5,274.76,274.46,274.63,124637.0
2025-03-13 13:20:00,274.63,274.83,274.55,274.77,59603.0,274.63,274.83,274.55,274.77,59603.0
2025-03-13 13:25:00,274.76,274.87,274.65,274.77,80371.0,274.76,274.87,274.65,274.77,80371.0
2025-03-13 13:30:00,274.77,274.98,274.77,274.82,89945.0,274.77,274.98,274.77,274.82,89945.0
2025-03-13 13:35:00,274.82,274.97,274.78,274.78,51329.0,274.82,274.97,274.78,274.78,51329.0
2025-03-13 13:40:00,274.81,274.94,274.81,274.9,70910.0,274.81,274.94,274.81,274.9,70910.0
2025-03-13 13:45:00,274.91,274.99,274.87,274.92,45262.0,274.91,274.99,274.87,274.92,45262.0
2025-03-13 13:50:00,274.93,274.98,274.74,274.77,61088.0,274.93,274.98,274.74,274.77,61088.0
2025-03-13 13:55:00,274.78,274.87,274.74,274.74,31599.0,274.78,274.87,274.74,274.74,31599.0
2025-03-13 14:00:00,274.74,275.02,274.71,275.02,51862.0,274.74,275.02,274.71,275.02,51862.0
2025-03-13 14:05:00,275.01,275.19,274.96,275.18,97417.0,275.01,275.19,274.96,275.18,97417.0
2025-03-13 14:10:00,275.18,275.27,275.01,275.15,232662.0,275.18,275.27,275.01,275.15,232662.0
2025-03-13 14:15:00,275.15,275.15,274.85,274.87,76245.0,275.15,275.15,274.85,274.87,76245.0
2025-03-13 14:20:00,274.86,274.91,274.73,274.78,86226.0,274.86,274.91,274.73,274.78,86226.0
2025-03-13 14:25:00,274.78,274.96,274.74,274.96,38949.0,274.78,274.96,274.74,274.96,38949.0
2025-03-13 14:30:00,274.94,275.05,274.93,275.01,31764.0,274.94,275.05,274.93,275.01,31764.0
2025-03-13 14:35:00,275.03,275.1,274.83,274.87,124984.0,275.03,275.1,274.83,274.87,124984.0
2025-03-13 14:40:00,274.89,274.95,274.85,274.94,28375.0,274.89,274.95,274.85,274.94,28375.0
2025-03-13 14:45:00,274.93,275.05,274.91,275.0,32278.0,274.93,275.05,274.91,275.0,32278.0
2025-03-13 14:50:00,275.0,275.08,274.87,274.99,83452.0,275.0,275.08,274.87,274.99,83452.0
2025-03-13 14:55:00,274.99,275.14,274.97,275.12,52118.0,274.99,275.14,274.97,275.12,52118.0
2025-03-13 15:00:00,275.12,275.19,275.08,275.16,40600.0,275.12,275.19,275.08,275.16,40600.0
2025-03-13 15:05:00,275.19,275.22,275.02,275.1,49045.0,275.19,275.22,275.02,275.1,49045.0
2025-03-13 15:10:00,275.09,275.2,275.06,275.14,51880.0,275.09,275.2,275.06,275.14,51880.0
2025-03-13 15:15:00,275.15,275.23,275.08,275.11,116317.0,275.15,275.23,275.08,275.11,116317.0
2025-03-13 15:20:00,275.12,275.15,275.03,275.11,69430.0,275.12,275.15,275.03,275.11,69430.0
2025-03-13 15:25:00,275.11,275.16,275.05,275.13,67881.0,275.11,275.16,275.05,275.13,67881.0
2025-03-13 15:30:00,275.13,275.16,275.09,275.14,79820.0,275.13,275.16,275.09,275.14,79820.0
2025-03-13 15:35:00,275.15,275.26,275.08,275.26,148453.0,275.15,275.26,275.08,275.26,148453.0
2025-03-13 15:40:00,275.26,275.35,274.87,274.99,207333.0,275.26,275.35,274.87,274.99,207333.0
2025-03-13 15:45:00,274.99,275.21,274.97,275.11,165470.0,274.99,275.21,274.97,275.11,165470.0
2025-03-13 15:50:00,275.1,275.29,275.06,275.25,174923.0,275.1,275.29,275.06,275.25,174923.0
2025-03-13 15:55:00,275.25,275.33,275.05,275.11,349957.0,275.25,275.33,275.05,275.11,349957.0
2025-03-14 09:30:00,276.27,276.3,275.56,275.65,364857.0,276.27,276.3,275.56,275.65,364857.0
2025-03-14 09:35:00,275.65,275.71,275.05,275.54,396078.0,275.65,275.71,275.05,275.54,396078.0
2025-03-14 09:40:00,275.53,275.75,275.42,275.58,338465.0,275.53,275.75,275.42,275.58,338465.0
2025-03-14 09:45:00,275.57,275.9,275.56,275.88,227099.0,275.57,275.9,275.56,275.88,227099.0
2025-03-14 09:50:00,275.89,275.93,275.59,275.62,106921.0,275.89,275.93,275.59,275.62,106921.0
2025-03-14 09:55:00,275.59,275.59,275.18,275.34,143617.0,275.59,275.59,275.18,275.34,143617.0
2025-03-14 10:00:00,275.32,275.53,275.19,275.41,114729.0,275.32,275.53,275.19,275.41,114729.0
2025-03-14 10:05:00,275.42,275.87,275.41,275.85,103515.0,275.42,275.87,275.41,275.85,103515.0
2025-03-14 10:10:00,275.87,276.04,275.8,275.8,130218.0,275.87,276.04,275.8,275.8,130218.0
2025-03-14 10:15:00,275.8,276.04,275.72,275.79,96656.0,275.8,276.04,275.72,275.79,96656.0
2025-03-14 10:20:00,275.76,275.91,275.59,275.64,92757.0,275.76,275.91,275.59,275.64,92757.0
2025-03-14 10:25:00,275.62,275.63,274.94,275.08,195387.0,275.62,275.63,274.94,275.08,195387.0
2025-03-14 10:30:00,275.1,275.33,275.05,275.16,155440.0,275.1,275.33,275.05,275.16,155440.0
2025-03-14 10:35:00,275.12,275.42,275.09,275.4,54842.0,275.12,275.42,275.09,275.4,54842.0
2025-03-14 10:40:00,275.4,275.48,275.28,275.33,39029.0,275.4,275.48,275.28,275.33,39029.0
2025-03-14 10:45:00,275.34,275.42,275.13,275.26,49283.0,275.34,275.42,275.13,275.26,49283.0
2025-03-14 10:50:00,275.23,275.36,275.05,275.3,40307.0,275.23,275.36,275.05,275.3,40307.0
2025-03-14 10:55:00,275.34,275.45,275.3,275.34,41221.0,275.34,275.45,275.3,275.34,41221.0
2025-03-14 11:00:00,275.34,275.45,274.8,275.05,177792.0,275.34,275.45,274.8,275.05,177792.0
2025-03-14 11:05:00,275.07,275.38,275.0,275.25,73499.0,275.07,275.38,275.0,275.25,73499.0
2025-03-14 11:10:00,275.25,275.27,274.84,274.95,41473.0,275.25,275.27,274.84,274.95,41473.0
2025-03-14 11:15:00,274.94,275.02,274.78,274.84,76629.0,274.94,275.02,274.78,274.84,76629.0
2025-03-14 11:20:00,274.84,274.99,274.66,274.97,105402.0,274.84,274.99,274.66,274.97,105402.0
2025-03-14 11:25:00,274.99,275.01,274.8,274.89,36270.0,274.99,275.01,274.8,274.89,36270.0
2025-03-14 11:30:00,274.92,275.07,274.79,274.96,30076.0,274.92,275.07,274.79,274.96,30076.0
2025-03-14 11:35:00,274.97,275.2,274.89,275.06,37400.0,274.97,275.2,274.89,275.06,37400.0
2025-03-14 11:40:00,275.07,275.16,274.9,275.15,30006.0,275.07,275.16,274.9,275.15,30006.0
2025-03-14 11:45:00,275.11,275.23,275.01,275.09,40987.0,275.11,275.23,275.01,275.09,40987.0
2025-03-14 11:50:00,275.09,275.24,275.01,275.2,24592.0,275.09,275.24,275.01,275.2,24592.0
2025-03-14 11:55:00,275.2,275.28,275.14,275.27,67899.0,275.2,275.28,275.14,275.27,67899.0
2025-03-14 12:00:00,275.25,275.27,275.09,275.2,117482.0,275.25,275.27,275.09,275.2,117482.0
2025-03-14 12:05:00,275.2,275.44,275.13,275.4,58576.0,275.2,275.44,275.13,275.4,58576.0
2025-03-14 12:10:00,275.4,275.64,275.36,275.62,51273.0,275.4,275.64,275.36,275.62,51273.0
2025-03-14 12:15:00,275.61,275.62,275.47,275.55,23121.0,275.61,275.62,275.47,275.55,23121.0
2025-03-14 12:20:00,275.58,275.72,275.56,275.59,37928.0,275.58,275.72,275.56,275.59,37928.0
2025-03-14 12:25:00,275.59,275.61,275.5,275.5,45308.0,275.59,275.61,275.5,275.5,45308.0
2025-03-14 12:30:00,275.5,275.55,275.44,275.47,36904.0,275.5,275.55,275.44,275.47,36904.0
2025-03-14 12:35:00,275.47,275.58,275.47,275.57,24218.0,275.47,275.58,275.47,275.57,24218.0
2025-03-14 12:40:00,275.57,275.69,275.54,275.57,55929.0,275.57,275.69,275.54,275.57,55929.0
2025-03-14 12:45:00,275.55,275.7,275.55,275.69,20995.0,275.55,275.7,275.55,275.69,20995.0
2025-03-14 12:50:00,275.68,275.76,275.67,275.69,29261.0,275.68,275.76,275.67,275.69,29261.0
2025-03-14 12:55:00,275.7,275.77,275.66,275.74,88607.0,275.7,275.77,275.66,275.74,88607.0
2025-03-14 13:00:00,275.74,275.75,275.56,275.67,40804.0,275.74,275.75,275.56,275.67,40804.0
2025-03-14 13:05:00,275.69,275.74,275.67,275.67,16929.0,275.69,275.74,275.67,275.67,16929.0
2025-03-14 13:10:00,275.68,275.72,275.65,275.72,12508.0,275.68,275.72,275.65,275.72,12508.0
2025-03-14 13:15:00,275.74,275.77,275.71,275.76,23247.0,275.74,275.77,275.71,275.76,23247.0
2025-03-14 13:20:00,275.77,275.79,275.61,275.62,36617.0,275.77,275.79,275.61,275.62,36617.0
2025-03-14 13:25:00,275.62,275.83,275.5,275.78,69078.0,275.62,275.83,275.5,275.78,69078.0
2025-03-14 13:30:00,275.78,275.81,275.64,275.71,96653.0,275.78,275.81,275.64,275.71,96653.0
2025-03-14 13:35:00,275.71,275.75,275.6,275.63,25265.0,275.71,275.75,275.6,275.63,25265.0
2025-03-14 13:40:00,275.63,275.65,275.57,275.65,7010.0,275.63,275.65,275.57,275.65,7010.0
2025-03-14 13:45:00,275.64,275.64,275.55,275.56,26568.0,275.64,275.64,275.55,275.56,26568.0
2025-03-14 13:50:00,275.57,275.67,275.53,275.64,40539.0,275.57,275.67,275.53,275.64,40539.0
2025-03-14 13:55:00,275.65,275.66,275.4,275.42,151057.0,275.65,275.66,275.4,275.42,151057.0
2025-03-14 14:00:00,275.43,275.47,275.38,275.46,35952.0,275.43,275.47,275.38,275.46,35952.0
2025-03-14 14:05:00,275.45,275.45,275.31,275.35,22116.0,275.45,275.45,275.31,275.35,22116.0
2025-03-14 14:10:00,275.34,275.44,275.33,275.33,24995.0,275.34,275.44,275.33,275.33,24995.0
2025-03-14 14:15:00,275.33,275.41,275.33,275.38,48072.0,275.33,275.41,275.33,275.38,48072.0
2025-03-14 14:20:00,275.37,275.41,275.31,275.35,97173.0,275.37,275.41,275.31,275.35,97173.0
2025-03-14 14:25:00,275.35,275.36,275.24,275.27,78315.0,275.35,275.36,275.24,275.27,78315.0
2025-03-14 14:30:00,275.29,275.33,275.17,275.32,59792.0,275.29,275.33,275.17,275.32,59792.0
2025-03-14 14:35:00,275.29,275.34,275.22,275.31,35285.0,275.29,275.34,275.22,275.31,35285.0
2025-03-14 14:40:00,275.29,275.3,275.17,275.24,21326.0,275.29,275.3,275.17,275.24,21326.0
2025-03-14 14:45:00,275.24,275.36,275.21,275.28,18044.0,275.24,275.36,275.21,275.28,18044.0
2025-03-14 14:50:00,275.28,275.28,275.17,275.18,18723.0,275.28,275.28,275.17,275.18,18723.0
2025-03-14 14:55:00,275.18,275.21,275.13,275.15,26017.0,275.18,275.21,275.13,275.15,26017.0
2025-03-14 15:00:00,275.13,275.36,275.1,275.32,150251.0,275.13,275.36,275.1,275.32,150251.0
2025-03-14 15:05:00,275.31,275.41,275.3,275.36,30050.0,275.31,275.41,275.3,275.36,30050.0
2025-03-14 15:10:00,275.35,275.37,275.28,275.32,22237.0,275.35,275.37,275.28,275.32,22237.0
2025-03-14 15:15:00,275.31,275.32,275.13,275.13,18743.0,275.31,275.32,275.13,275.13,18743.0
2025-03-14 15:20:00,275.14,275.2,275.11,275.14,36272.0,275.14,275.2,275.11,275.14,36272.0
2025-03-14 15:25:00,275.15,275.27,275.13,275.27,49517.0,275.15,275.27,275.13,275.27,49517.0
2025-03-14 15:30:00,275.25,275.26,275.07,275.08,42272.0,275.25,275.26,275.07,275.08,42272.0
2025-03-14 15:35:00,275.08,275.13,275.05,275.08,86717.0,275.08,275.13,275.05,275.08,86717.0
2025-03-14 15:40:00,275.06,275.17,275.06,275.14,92877.0,275.06,275.17,275.06,275.14,92877.0
2025-03-14 15:45:00,275.13,275.13,275.05,275.08,98515.0,275.13,275.13,275.05,275.08,98515.0
2025-03-14 15:50:00,275.07,275.2,275.06,275.2,108014.0,275.07,275.2,275.06,275.2,108014.0
2025-03-14 15:55:00,275.19,275.25,275.15,275.21,249368.0,275.19,275.25,275.15,275.21,249368.0
2025-03-17 09:30:00,275.54,275.88,275.53,275.6,219823.0,275.54,275.88,275.53,275.6,219823.0
2025-03-17 09:35:00,275.6,275.72,275.39,275.51,82964.0,275.6,275.72,275.39,275.51,82964.0
2025-03-17 09:40:00,275.51,275.78,275.49,275.7,70497.0,275.51,275.78,275.49,275.7,70497.0
2025-03-17 09:45:00,275.72,275.81,275.5,275.65,100423.0,275.72,275.81,275.5,275.65,100423.0
2025-03-17 09:50:00,275.68,275.94,275.64,275.72,113610.0,275.68,275.94,275.64,275.72,113610.0
2025-03-17 09:55:00,275.72,275.77,275.58,275.62,119212.0,275.72,275.77,275.58,275.62,119212.0
2025-03-17 10:00:00,275.58,275.89,275.5,275.88,129734.0,275.58,275.89,275.5,275.88,129734.0
2025-03-17 10:05:00,275.89,275.99,275.85,275.94,129729.0,275.89,275.99,275.85,275.94,129729.0
2025-03-17 10:10:00,275.95,276.07,275.78,276.04,75263.0,275.95,276.07,275.78,276.04,75263.0
2025-03-17 10:15:00,276.0,276.11,275.98,276.07,99618.0,276.0,276.11,275.98,276.07,99618.0
2025-03-17 10:20:00,276.08,276.31,276.02,276.28,137878.0,276.08,276.31,276.02,276.28,137878.0
2025-03-17 10:25:00,276.29,276.5,276.23,276.48,96054.0,276.29,276.5,276.23,276.48,96054.0
2025-03-17 10:30:00,276.49,276.57,276.32,276.38,125952.0,276.49,276.57,276.32,276.38,125952.0
2025-03-17 10:35:00,276.38,276.64,276.33,276.63,108959.0,276.38,276.64,276.33,276.63,108959.0
2025-03-17 10:40:00,276.62,276.74,276.51,276.68,90858.0,276.62,276.74,276.51,276.68,90858.0
2025-03-17 10:45:00,276.68,276.75,276.54,276.67,78712.0,276.68,276.75,276.54,276.67,78712.0
2025-03-17 10:50:00,276.68,276.72,276.56,276.66,69610.0,276.68,276.72,276.56,276.66,69610.0
2025-03-17 10:55:00,276.64,276.66,276.54,276.57,68305.0,276.64,276.66,276.54,276.57,68305.0
2025-03-17 11:00:00,276.58,276.64,276.32,276.49,124205.0,276.58,276.64,276.32,276.49,124205.0
2025-03-17 11:05:00,276.5,276.61,276.21,276.29,44875.0,276.5,276.61,276.21,276.29,44875.0
2025-03-17 11:10:00,276.29,276.33,276.2,276.31,30542.0,276.29,276.33,276.2,276.31,30542.0
2025-03-17 11:15:00,276.33,276.42,276.06,276.11,97312.0,276.33,276.42,276.06,276.11,97312.0
2025-03-17 11:20:00,276.09,276.24,276.04,276.21,34318.0,276.09,276.24,276.04,276.21,34318.0
2025-03-17 11:25:00,276.22,276.39,276.19,276.34,43422.0,276.22,276.39,276.19,276.34,43422.0
2025-03-17 11:30:00,276.32,276.33,276.19,276.19,15607.0,276.32,276.33,276.19,276.19,15607.0
2025-03-17 11:35:00,276.21,276.49,276.18,276.31,34399.0,276.21,276.49,276.18,276.31,34399.0
2025-03-17 11:40:00,276.32,276.4,276.27,276.35,23073.0,276.32,276.4,276.27,276.35,23073.0
2025-03-17 11:45:00,276.35,276.4,276.33,276.38,13643.0,276.35,276.4,276.33,276.38,13643.0
2025-03-17 11:50:00,276.39,276.54,276.39,276.54,28019.0,276.39,276.54,276.39,276.54,28019.0
2025-03-17 11:55:00,276.54,276.56,276.36,276.43,28418.0,276.54,276.56,276.36,276.43,28418.0
2025-03-17 12:00:00,276.44,276.44,276.19,276.31,20898.0,276.44,276.44,276.19,276.31,20898.0
2025-03-17 12:05:00,276.3,276.45,276.25,276.44,24755.0,276.3,276.45,276.25,276.44,24755.0
2025-03-17 12:10:00,276.42,276.5,276.36,276.43,21234.0,276.42,276.5,276.36,276.43,21234.0
2025-03-17 12:15:00,276.43,276.49,276.36,276.46,16347.0,276.43,276.49,276.36,276.46,16347.0
2025-03-17 12:20:00,276.45,276.45,276.21,276.3,84887.0,276.45,276.45,276.21,276.3,84887.0
2025-03-17 12:25:00,276.28,276.41,276.26,276.37,19605.0,276.28,276.41,276.26,276.37,19605.0
2025-03-17 12:30:00,276.36,276.44,276.25,276.31,17633.0,276.36,276.44,276.25,276.31,17633.0
2025-03-17 12:35:00,276.32,276.32,276.1,276.1,39464.0,276.32,276.32,276.1,276.1,39464.0
2025-03-17 12:40:00,276.1,276.21,276.04,276.17,24790.0,276.1,276.21,276.04,276.17,24790.0
2025-03-17 12:45:00,276.16,276.2,276.07,276.1,41226.0,276.16,276.2,276.07,276.1,41226.0
2025-03-17 12:50:00,276.09,276.26,276.09,276.2,14969.0,276.09,276.26,276.09,276.2,14969.0
2025-03-17 12:55:00,276.2,276.21,276.1,276.16,20615.0,276.2,276.21,276.1,276.16,20615.0
2025-03-17 13:00:00,276.17,276.31,276.17,276.27,21772.0,276.17,276.31,276.17,276.27,21772.0
2025-03-17 13:05:00,276.28,276.47,276.27,276.41,75503.0,276.28,276.47,276.27,276.41,75503.0
2025-03-17 13:10:00,276.43,276.46,276.35,276.43,27731.0,276.43,276.46,276.35,276.43,27731.0
2025-03-17 13:15:00,276.44,276.49,276.43,276.48,9121.0,276.44,276.49,276.43,276.48,9121.0
2025-03-17 13:20:00,276.49,276.57,276.46,276.49,38613.0,276.49,276.57,276.46,276.49,38613.0
2025-03-17 13:25:00,276.48,276.55,276.46,276.54,31001.0,276.48,276.55,276.46,276.54,31001.0
2025-03-17 13:30:00,276.53,276.6,276.52,276.54,23509.0,276.53,276.6,276.52,276.54,23509.0
2025-03-17 13:35:00,276.56,276.57,276.48,276.5,49771.0,276.56,276.57,276.48,276.5,49771.0
2025-03-17 13:40:00,276.5,276.54,276.47,276.51,15314.0,276.5,276.54,276.47,276.51,15314.0
2025-03-17 13:45:00,276.52,276.66,276.5,276.63,46497.0,276.52,276.66,276.5,276.63,46497.0
2025-03-17 13:50:00,276.62,276.65,276.58,276.59,24136.0,276.62,276.65,276.58,276.59,24136.0
2025-03-17 13:55:00,276.6,276.63,276.45,276.47,99004.0,276.6,276.63,276.45,276.47,99004.0
2025-03-17 14:00:00,276.46,276.51,276.38,276.45,92913.0,276.46,276.51,276.38,276.45,92913.0
2025-03-17 14:05:00,276.42,276.55,276.4,276.55,12534.0,276.42,276.55,276.4,276.55,12534.0
2025-03-17 14:10:00,276.56,276.57,276.47,276.53,27257.0,276.56,276.57,276.47,276.53,27257.0
2025-03-17 14:15:00,276.54,276.64,276.53,276.61,24584.0,276.54,276.64,276.53,276.61,24584.0
2025-03-17 14:20:00,276.63,276.73,276.56,276.68,122485.0,276.63,276.73,276.56,276.68,122485.0
2025-03-17 14:25:00,276.67,276.73,276.61,276.67,82253.0,276.67,276.73,276.61,276.67,82253.0
2025-03-17 14:30:00,276.66,276.71,276.64,276.7,25248.0,276.66,276.71,276.64,276.7,25248.0
2025-03-17 14:35:00,276.7,276.74,276.66,276.69,49891.0,276.7,276.74,276.66,276.69,49891.0
2025-03-17 14:40:00,276.69,276.7,276.56,276.56,70992.0,276.69,276.7,276.56,276.56,70992.0
2025-03-17 14:45:00,276.56,276.64,276.53,276.62,67799.0,276.56,276.64,276.53,276.62,67799.0
2025-03-17 14:50:00,276.62,276.68,276.61,276.68,22281.0,276.62,276.68,276.61,276.68,22281.0
2025-03-17 14:55:00,276.67,276.7,276.59,276.64,28883.0,276.67,276.7,276.59,276.64,28883.0
2025-03-17 15:00:00,276.64,276.69,276.54,276.54,36143.0,276.64,276.69,276.54,276.54,36143.0
2025-03-17 15:05:00,276.55,276.6,276.54,276.58,23669.0,276.55,276.6,276.54,276.58,23669.0
2025-03-17 15:10:00,276.58,276.6,276.55,276.57,33807.0,276.58,276.6,276.55,276.57,33807.0
2025-03-17 15:15:00,276.57,276.58,276.56,276.56,11640.0,276.57,276.58,276.56,276.56,11640.0
2025-03-17 15:20:00,276.57,276.71,276.54,276.67,41436.0,276.57,276.71,276.54,276.67,41436.0
2025-03-17 15:25:00,276.66,276.71,276.6,276.61,27019.0,276.66,276.71,276.6,276.61,27019.0
2025-03-17 15:30:00,276.61,276.73,276.49,276.6,288177.0,276.61,276.73,276.49,276.6,288177.0
2025-03-17 15:35:00,276.59,276.59,276.46,276.47,275886.0,276.59,276.59,276.46,276.47,275886.0
2025-03-17 15:40:00,276.47,276.53,276.44,276.53,287925.0,276.47,276.53,276.44,276.53,287925.0
2025-03-17 15:45:00,276.53,276.62,276.53,276.61,55355.0,276.53,276.62,276.53,276.61,55355.0
2025-03-17 15:50:00,276.61,276.71,276.6,276.68,47147.0,276.61,276.71,276.6,276.68,47147.0
2025-03-17 15:55:00,276.69,276.79,276.67,276.72,157011.0,276.69,276.79,276.67,276.72,157011.0
2025-03-18 09:30:00,279.9,280.22,279.68,279.79,408842.0,279.9,280.22,279.68,279.79,408842.0
2025-03-18 09:35:00,279.79,279.81,279.2,279.2,189707.0,279.79,279.81,279.2,279.2,189707.0
2025-03-18 09:40:00,279.24,279.44,279.05,279.23,154828.0,279.24,279.44,279.05,279.23,154828.0
2025-03-18 09:45:00,279.29,279.97,279.24,279.87,104367.0,279.29,279.97,279.24,279.87,104367.0
2025-03-18 09:50:00,279.9,280.13,279.87,279.91,79733.0,279.9,280.13,279.87,279.91,79733.0
2025-03-18 09:55:00,279.95,280.13,279.76,279.77,186115.0,279.95,280.13,279.76,279.77,186115.0
2025-03-18 10:00:00,279.74,279.74,279.31,279.48,173382.0,279.74,279.74,279.31,279.48,173382.0
2025-03-18 10:05:00,279.48,279.74,279.36,279.44,122996.0,279.48,279.74,279.36,279.44,122996.0
2025-03-18 10:10:00,279.44,279.45,278.97,279.05,252229.0,279.44,279.45,278.97,279.05,252229.0
2025-03-18 10:15:00,279.07,279.31,279.03,279.17,101542.0,279.07,279.31,279.03,279.17,101542.0
2025-03-18 10:20:00,279.17,279.37,278.97,279.23,122848.0,279.17,279.37,278.97,279.23,122848.0
2025-03-18 10:25:00,279.24,279.42,279.21,279.4,69345.0,279.24,279.42,279.21,279.4,69345.0
2025-03-18 10:30:00,279.37,279.51,279.25,279.44,67822.0,279.37,279.51,279.25,279.44,67822.0
2025-03-18 10:35:00,279.42,279.56,279.31,279.31,42275.0,279.42,279.56,279.31,279.31,42275.0
2025-03-18 10:40:00,279.32,279.5,279.28,279.34,33362.0,279.32,279.5,279.28,279.34,33362.0
2025-03-18 10:45:00,279.34,279.34,279.03,279.06,78737.0,279.34,279.34,279.03,279.06,78737.0
2025-03-18 10:50:00,279.09,279.42,279.05,279.42,52794.0,279.09,279.42,279.05,279.42,52794.0
2025-03-18 10:55:00,279.42,279.49,279.22,279.23,55367.0,279.42,279.49,279.22,279.23,55367.0
2025-03-18 11:00:00,279.25,279.38,278.98,279.14,72262.0,279.25,279.38,278.98,279.14,72262.0
2025-03-18 11:05:00,279.14,279.39,279.11,279.37,45165.0,279.14,279.39,279.11,279.37,45165.0
2025-03-18 11:10:00,279.37,279.37,279.15,279.35,41732.0,279.37,279.37,279.15,279.35,41732.0
2025-03-18 11:15:00,279.37,279.44,279.14,279.33,58759.0,279.37,279.44,279.14,279.33,58759.0
2025-03-18 11:20:00,279.34,279.61,279.34,279.6,80370.0,279.34,279.61,279.34,279.6,80370.0
2025-03-18 11:25:00,279.6,279.7,279.58,279.59,101734.0,279.6,279.7,279.58,279.59,101734.0
2025-03-18 11:30:00,279.59,279.67,279.5,279.59,36224.0,279.59,279.67,279.5,279.59,36224.0
2025-03-18 11:35:00,279.57,279.59,279.47,279.58,58105.0,279.57,279.59,279.47,279.58,58105.0
2025-03-18 11:40:00,279.57,279.62,279.45,279.62,34651.0,279.57,279.62,279.45,279.62,34651.0
2025-03-18 11:45:00,279.6,279.62,279.45,279.48,34939.0,279.6,279.62,279.45,279.48,34939.0
2025-03-18 11:50:00,279.46,279.64,279.42,279.61,31917.0,279.46,279.64,279.42,279.61,31917.0
2025-03-18 11:55:00,279.62,279.69,279.57,279.63,44600.0,279.62,279.69,279.57,279.63,44600.0
2025-03-18 12:00:00,279.6,279.61,279.47,279.56,61083.0,279.6,279.61,279.47,279.56,61083.0
2025-03-18 12:05:00,279.55,279.69,279.54,279.66,47740.0,279.55,279.69,279.54,279.66,47740.0
2025-03-18 12:10:00,279.69,279.77,279.62,279.77,56380.0,279.69,279.77,279.62,279.77,56380.0
2025-03-18 12:15:00,279.78,279.84,279.66,279.84,48296.0,279.78,279.84,279.66,279.84,48296.0
2025-03-18 12:20:00,279.83,279.97,279.8,279.87,48286.0,279.83,279.97,279.8,279.87,48286.0
2025-03-18 12:25:00,279.87,279.98,279.85,279.98,43161.0,279.87,279.98,279.85,279.98,43161.0
2025-03-18 12:30:00,279.97,280.09,279.87,279.92,52482.0,279.97,280.09,279.87,279.92,52482.0
2025-03-18 12:35:00,279.92,279.96,279.85,279.89,29453.0,279.92,279.96,279.85,279.89,29453.0
2025-03-18 12:40:00,279.88,279.98,279.86,279.97,29546.0,279.88,279.98,279.86,279.97,29546.0
2025-03-18 12:45:00,279.98,279.99,279.81,279.99,69083.0,279.98,279.99,279.81,279.99,69083.0
2025-03-18 12:50:00,279.99,280.08,279.93,280.07,27826.0,279.99,280.08,279.93,280.07,27826.0
2025-03-18 12:55:00,280.08,280.1,280.0,280.01,46326.0,280.08,280.1,280.0,280.01,46326.0
2025-03-18 13:00:00,280.02,280.05,279.92,279.95,36461.0,280.02,280.05,279.92,279.95,36461.0
2025-03-18 13:05:00,279.94,280.02,279.93,279.99,31913.0,279.94,280.02,279.93,279.99,31913.0
2025-03-18 13:10:00,279.98,280.03,279.9,279.9,28751.0,279.98,280.03,279.9,279.9,28751.0
2025-03-18 13:15:00,279.89,279.92,279.77,279.85,47762.0,279.89,279.92,279.77,279.85,47762.0
2025-03-18 13:20:00,279.82,279.93,279.73,279.82,58629.0,279.82,279.93,279.73,279.82,58629.0
2025-03-18 13:25:00,279.83,279.83,279.51,279.69,112255.0,279.83,279.83,279.51,279.69,112255.0
2025-03-18 13:30:00,279.68,279.71,279.44,279.51,63145.0,279.68,279.71,279.44,279.51,63145.0
2025-03-18 13:35:00,279.51,279.61,279.4,279.61,42842.0,279.51,279.61,279.4,279.61,42842.0
2025-03-18 13:40:00,279.61,279.7,279.58,279.67,22892.0,279.61,279.7,279.58,279.67,22892.0
2025-03-18 13:45:00,279.68,279.76,279.67,279.7,21722.0,279.68,279.76,279.67,279.7,21722.0
2025-03-18 13:50:00,279.72,279.78,279.65,279.69,77354.0,279.72,279.78,279.65,279.69,77354.0
2025-03-18 13:55:00,279.69,279.72,279.67,279.69,43938.0,279.69,279.72,279.67,279.69,43938.0
2025-03-18 14:00:00,279.69,279.75,279.67,279.68,27216.0,279.69,279.75,279.67,279.68,27216.0
2025-03-18 14:05:00,279.69,279.79,279.68,279.78,30878.0,279.69,279.79,279.68,279.78,30878.0
2025-03-18 14:10:00,279.77,279.8,279.71,279.78,32518.0,279.77,279.8,279.71,279.78,32518.0
2025-03-18 14:15:00,279.78,279.79,279.68,279.75,25385.0,279.78,279.79,279.68,279.75,25385.0
2025-03-18 14:20:00,279.74,279.77,279.67,279.69,30138.0,279.74,279.77,279.67,279.69,30138.0
2025-03-18 14:25:00,279.69,279.78,279.68,279.78,36549.0,279.69,279.78,279.68,279.78,36549.0
2025-03-18 14:30:00,279.78,280.0,279.78,279.97,116586.0,279.78,280.0,279.78,279.97,116586.0
2025-03-18 14:35:00,279.97,280.04,279.91,279.97,39180.0,279.97,280.04,279.91,279.97,39180.0
2025-03-18 14:40:00,279.97,280.05,279.93,279.98,29410.0,279.97,280.05,279.93,279.98,29410.0
2025-03-18 14:45:00,279.98,280.04,279.96,280.0,39373.0,279.98,280.04,279.96,280.0,39373.0
2025-03-18 14:50:00,280.0,280.05,279.99,280.04,32424.0,280.0,280.05,279.99,280.04,32424.0
2025-03-18 14:55:00,280.04,280.04,279.96,280.01,53533.0,280.04,280.04,279.96,280.01,53533.0
2025-03-18 15:00:00,280.0,280.08,279.97,280.05,55288.0,280.0,280.08,279.97,280.05,55288.0
2025-03-18 15:05:00,280.05,280.1,280.03,280.07,55321.0,280.05,280.1,280.03,280.07,55321.0
2025-03-18 15:10:00,280.07,280.1,280.05,280.09,40481.0,280.07,280.1,280.05,280.09,40481.0
2025-03-18 15:15:00,280.09,280.2,280.01,280.19,65985.0,280.09,280.2,280.01,280.19,65985.0
2025-03-18 15:20:00,280.19,280.21,280.11,280.15,93103.0,280.19,280.21,280.11,280.15,93103.0
2025-03-18 15:25:00,280.16,280.2,280.09,280.13,64145.0,280.16,280.2,280.09,280.13,64145.0
2025-03-18 15:30:00,280.12,280.18,280.12,280.15,64489.0,280.12,280.18,280.12,280.15,64489.0
2025-03-18 15:35:00,280.14,280.19,280.12,280.16,63060.0,280.14,280.19,280.12,280.16,63060.0
2025-03-18 15:40:00,280.17,280.19,280.11,280.12,113241.0,280.17,280.19,280.11,280.12,113241.0
2025-03-18 15:45:00,280.12,280.16,280.03,280.06,169485.0,280.12,280.16,280.03,280.06,169485.0
2025-03-18 15:50:00,280.08,280.16,280.03,280.13,123038.0,280.08,280.16,280.03,280.13,123038.0
2025-03-18 15:55:00,280.14,280.14,279.9,279.95,590388.0,280.14,280.14,279.9,279.95,590388.0
2025-03-19 09:30:00,279.81,279.92,279.33,279.41,185080.0,279.81,279.92,279.33,279.41,185080.0
2025-03-19 09:35:00,279.4,279.54,279.22,279.3,97990.0,279.4,279.54,279.22,279.3,97990.0
2025-03-19 09:40:00,279.31,279.55,279.3,279.4,91489.0,279.31,279.55,279.3,279.4,91489.0
2025-03-19 09:45:00,279.42,279.49,279.26,279.49,30817.0,279.42,279.49,279.26,279.49,30817.0
2025-03-19 09:50:00,279.5,279.69,279.48,279.66,37371.0,279.5,279.69,279.48,279.66,37371.0
2025-03-19 09:55:00,279.64,279.9,279.58,279.74,54366.0,279.64,279.9,279.58,279.74,54366.0
2025-03-19 10:00:00,279.72,279.74,279.37,279.4,42617.0,279.72,279.74,279.37,279.4,42617.0
2025-03-19 10:05:00,279.41,279.46,279.22,279.23,114231.0,279.41,279.46,279.22,279.23,114231.0
2025-03-19 10:10:00,279.24,279.32,279.17,279.28,64317.0,279.24,279.32,279.17,279.28,64317.0
2025-03-19 10:15:00,279.29,279.42,279.22,279.24,95044.0,279.29,279.42,279.22,279.24,95044.0
2025-03-19 10:20:00,279.24,279.39,279.06,279.36,97804.0,279.24,279.39,279.06,279.36,97804.0
2025-03-19 10:25:00,279.36,279.48,279.25,279.44,73038.0,279.36,279.48,279.25,279.44,73038.0
2025-03-19 10:30:00,279.46,279.6,279.27,279.4,93642.0,279.46,279.6,279.27,279.4,93642.0
2025-03-19 10:35:00,279.41,279.53,279.41,279.53,31871.0,279.41,279.53,279.41,279.53,31871.0
2025-03-19 10:40:00,279.54,279.57,279.42,279.42,48075.0,279.54,279.57,279.42,279.42,48075.0
2025-03-19 10:45:00,279.41,279.5,279.29,279.31,59705.0,279.41,279.5,279.29,279.31,59705.0
2025-03-19 10:50:00,279.27,279.3,279.16,279.18,77861.0,279.27,279.3,279.16,279.18,77861.0
2025-03-19 10:55:00,279.18,279.27,279.14,279.21,45536.0,279.18,279.27,279.14,279.21,45536.0
2025-03-19 11:00:00,279.22,279.41,279.15,279.35,73857.0,279.22,279.41,279.15,279.35,73857.0
2025-03-19 11:05:00,279.32,279.66,279.32,279.58,102923.0,279.32,279.66,279.32,279.58,102923.0
2025-03-19 11:10:00,279.61,279.63,279.5,279.56,88646.0,279.61,279.63,279.5,279.56,88646.0
2025-03-19 11:15:00,279.56,279.65,279.44,279.52,40984.0,279.56,279.65,279.44,279.52,40984.0
2025-03-19 11:20:00,279.52,279.66,279.49,279.64,42114.0,279.52,279.66,279.49,279.64,42114.0
2025-03-19 11:25:00,279.65,279.71,279.54,279.64,90298.0,279.65,279.71,279.54,279.64,90298.0
2025-03-19 11:30:00,279.63,279.63,279.52,279.55,46694.0,279.63,279.63,279.52,279.55,46694.0
2025-03-19 11:35:00,279.55,279.66,279.5,279.58,43316.0,279.55,279.66,279.5,279.58,43316.0
2025-03-19 11:40:00,279.56,279.6,279.38,279.4,61784.0,279.56,279.6,279.38,279.4,61784.0
2025-03-19 11:45:00,279.41,279.64,279.4,279.63,59564.0,279.41,279.64,279.4,279.63,59564.0
2025-03-19 11:50:00,279.59,279.67,279.55,279.58,21440.0,279.59,279.67,279.55,279.58,21440.0
2025-03-19 11:55:00,279.57,279.6,279.51,279.55,32271.0,279.57,279.6,279.51,279.55,32271.0
2025-03-19 12:00:00,279.57,279.88,279.57,279.87,98951.0,279.57,279.88,279.57,279.87,98951.0
2025-03-19 12:05:00,279.88,279.91,279.82,279.84,34597.0,279.88,279.91,279.82,279.84,34597.0
2025-03-19 12:10:00,279.85,279.96,279.83,279.84,32355.0,279.85,279.96,279.83,279.84,32355.0
2025-03-19 12:15:00,279.84,280.09,279.84,280.06,72252.0,279.84,280.09,279.84,280.06,72252.0
2025-03-19 12:20:00,280.04,280.19,280.02,280.15,20368.0,280.04,280.19,280.02,280.15,20368.0
2025-03-19 12:25:00,280.14,280.21,280.0,280.04,63673.0,280.14,280.21,280.0,280.04,63673.0
2025-03-19 12:30:00,280.02,280.08,279.92,279.96,28635.0,280.02,280.08,279.92,279.96,28635.0
2025-03-19 12:35:00,279.95,279.96,279.79,279.87,31863.0,279.95,279.96,279.79,279.87,31863.0
2025-03-19 12:40:00,279.86,279.88,279.8,279.83,36670.0,279.86,279.88,279.8,279.83,36670.0
2025-03-19 12:45:00,279.84,279.92,279.78,279.78,36075.0,279.84,279.92,279.78,279.78,36075.0
2025-03-19 12:50:00,279.78,279.81,279.56,279.64,51401.0,279.78,279.81,279.56,279.64,51401.0
2025-03-19 12:55:00,279.66,279.74,279.62,279.71,27504.0,279.66,279.74,279.62,279.71,27504.0
2025-03-19 13:00:00,279.69,279.76,279.56,279.74,19422.0,279.69,279.76,279.56,279.74,19422.0
2025-03-19 13:05:00,279.76,279.8,279.61,279.68,27177.0,279.76,279.8,279.61,279.68,27177.0
2025-03-19 13:10:00,279.67,279.73,279.6,279.64,19006.0,279.67,279.73,279.6,279.64,19006.0
2025-03-19 13:15:00,279.63,279.67,279.51,279.55,25416.0,279.63,279.67,279.51,279.55,25416.0
2025-03-19 13:20:00,279.56,279.7,279.53,279.65,24647.0,279.56,279.7,279.53,279.65,24647.0
2025-03-19 13:25:00,279.66,279.81,279.63,279.7,37670.0,279.66,279.81,279.63,279.7,37670.0
2025-03-19 13:30:00,279.69,279.72,279.62,279.67,24241.0,279.69,279.72,279.62,279.67,24241.0
2025-03-19 13:35:00,279.65,279.66,279.5,279.59,61076.0,279.65,279.66,279.5,279.59,61076.0
2025-03-19 13:40:00,279.57,279.58,279.42,279.48,62848.0,279.57,279.58,279.42,279.48,62848.0
2025-03-19 13:45:00,279.46,279.5,279.37,279.44,47119.0,279.46,279.5,279.37,279.44,47119.0
2025-03-19 13:50:00,279.41,279.47,279.36,279.38,35653.0,279.41,279.47,279.36,279.38,35653.0
2025-03-19 13:55:00,279.4,279.51,279.38,279.45,30839.0,279.4,279.51,279.38,279.45,30839.0
2025-03-19 14:00:00,279.46,280.15,279.43,280.02,119947.0,279.46,280.15,279.43,280.02,119947.0
2025-03-19 14:05:00,279.99,280.18,279.77,280.1,56338.0,279.99,280.18,279.77,280.1,56338.0
2025-03-19 14:10:00,280.11,280.37,279.97,280.22,145378.0,280.11,280.37,279.97,280.22,145378.0
2025-03-19 14:15:00,280.21,280.43,280.15,280.31,128551.0,280.21,280.43,280.15,280.31,128551.0
2025-03-19 14:20:00,280.27,280.48,280.22,280.38,104866.0,280.27,280.48,280.22,280.38,104866.0
2025-03-19 14:25:00,280.41,280.41,280.06,280.13,47876.0,280.41,280.41,280.06,280.13,47876.0
2025-03-19 14:30:00,280.14,280.4,280.14,280.38,43202.0,280.14,280.4,280.14,280.38,43202.0
2025-03-19 14:35:00,280.38,280.84,280.38,280.72,133757.0,280.38,280.84,280.38,280.72,133757.0
2025-03-19 14:40:00,280.73,281.14,280.65,281.09,138294.0,280.73,281.14,280.65,281.09,138294.0
2025-03-19 14:45:00,281.1,281.15,280.73,280.75,115110.0,281.1,281.15,280.73,280.75,115110.0
2025-03-19 14:50:00,280.76,280.88,280.53,280.87,119323.0,280.76,280.88,280.53,280.87,119323.0
2025-03-19 14:55:00,280.86,281.09,280.81,280.99,159905.0,280.86,281.09,280.81,280.99,159905.0
2025-03-19 15:00:00,281.01,281.15,280.92,281.09,64221.0,281.01,281.15,280.92,281.09,64221.0
2025-03-19 15:05:00,281.09,281.22,280.92,281.19,83726.0,281.09,281.22,280.92,281.19,83726.0
2025-03-19 15:10:00,281.17,281.48,280.92,281.02,142275.0,281.17,281.48,280.92,281.02,142275.0
2025-03-19 15:15:00,281.06,281.14,280.81,280.81,131046.0,281.06,281.14,280.81,280.81,131046.0
2025-03-19 15:20:00,280.83,280.84,280.45,280.78,113257.0,280.83,280.84,280.45,280.78,113257.0
2025-03-19 15:25:00,280.79,280.79,280.52,280.55,53031.0,280.79,280.79,280.52,280.55,53031.0
2025-03-19 15:30:00,280.54,280.88,280.52,280.86,52115.0,280.54,280.88,280.52,280.86,52115.0
2025-03-19 15:35:00,280.86,281.05,280.86,281.02,59382.0,280.86,281.05,280.86,281.02,59382.0
2025-03-19 15:40:00,281.03,281.08,280.94,281.04,42266.0,281.03,281.08,280.94,281.04,42266.0
2025-03-19 15:45:00,281.03,281.05,280.91,280.99,59380.0,281.03,281.05,280.91,280.99,59380.0
2025-03-19 15:50:00,280.98,281.14,280.94,281.11,162060.0,280.98,281.14,280.94,281.11,162060.0
2025-03-19 15:55:00,281.11,281.17,281.03,281.11,202898.0,281.11,281.17,281.03,281.11,202898.0
2025-03-20 09:30:00,279.49,279.92,279.43,279.89,212732.0,279.49,279.92,279.43,279.89,212732.0
2025-03-20 09:35:00,279.86,280.08,279.74,280.06,69053.0,279.86,280.08,279.74,280.06,69053.0
2025-03-20 09:40:00,280.06,280.07,279.68,279.8,70030.0,280.06,280.07,279.68,279.8,70030.0
2025-03-20 09:45:00,279.81,280.02,279.8,279.81,41028.0,279.81,280.02,279.8,279.81,41028.0
2025-03-20 09:50:00,279.8,279.89,279.71,279.81,51493.0,279.8,279.89,279.71,279.81,51493.0
2025-03-20 09:55:00,279.76,279.85,279.56,279.66,84621.0,279.76,279.85,279.56,279.66,84621.0
2025-03-20 10:00:00,279.66,279.94,279.62,279.7,55992.0,279.66,279.94,279.62,279.7,55992.0
2025-03-20 10:05:00,279.73,279.74,279.44,279.63,110392.0,279.73,279.74,279.44,279.63,110392.0
2025-03-20 10:10:00,279.63,279.86,279.44,279.85,113098.0,279.63,279.86,279.44,279.85,113098.0
2025-03-20 10:15:00,279.85,279.98,279.75,279.86,65519.0,279.85,279.98,279.75,279.86,65519.0
2025-03-20 10:20:00,279.86,279.87,279.53,279.6,47792.0,279.86,279.87,279.53,279.6,47792.0
2025-03-20 10:25:00,279.63,279.74,279.55,279.59,40677.0,279.63,279.74,279.55,279.59,40677.0
2025-03-20 10:30:00,279.6,279.76,279.58,279.72,24122.0,279.6,279.76,279.58,279.72,24122.0
2025-03-20 10:35:00,279.71,280.02,279.7,279.97,73067.0,279.71,280.02,279.7,279.97,73067.0
2025-03-20 10:40:00,279.95,280.19,279.91,280.15,39385.0,279.95,280.19,279.91,280.15,39385.0
2025-03-20 10:45:00,280.17,280.31,280.16,280.28,17466.0,280.17,280.31,280.16,280.28,17466.0
2025-03-20 10:50:00,280.29,280.31,279.96,280.15,52738.0,280.29,280.31,279.96,280.15,52738.0
2025-03-20 10:55:00,280.16,280.38,280.16,280.36,26864.0,280.16,280.38,280.16,280.36,26864.0
2025-03-20 11:00:00,280.33,280.33,280.1,280.21,32479.0,280.33,280.33,280.1,280.21,32479.0
2025-03-20 11:05:00,280.23,280.37,280.18,280.34,31206.0,280.23,280.37,280.18,280.34,31206.0
2025-03-20 11:10:00,280.36,280.48,280.12,280.27,31341.0,280.36,280.48,280.12,280.27,31341.0
2025-03-20 11:15:00,280.25,280.35,280.24,280.27,33580.0,280.25,280.35,280.24,280.27,33580.0
2025-03-20 11:20:00,280.27,280.4,280.21,280.3,41404.0,280.27,280.4,280.21,280.3,41404.0
2025-03-20 11:25:00,280.28,280.32,280.15,280.32,22680.0,280.28,280.32,280.15,280.32,22680.0
2025-03-20 11:30:00,280.36,280.37,280.11,280.13,30313.0,280.36,280.37,280.11,280.13,30313.0
2025-03-20 11:35:00,280.13,280.25,280.08,280.25,20565.0,280.13,280.25,280.08,280.25,20565.0
2025-03-20 11:40:00,280.26,280.29,280.15,280.24,29277.0,280.26,280.29,280.15,280.24,29277.0
2025-03-20 11:45:00,280.25,280.4,280.25,280.29,28764.0,280.25,280.4,280.25,280.29,28764.0
2025-03-20 11:50:00,280.31,280.47,280.24,280.47,33818.0,280.31,280.47,280.24,280.47,33818.0
2025-03-20 11:55:00,280.46,280.47,280.37,280.37,20381.0,280.46,280.47,280.37,280.37,20381.0
2025-03-20 12:00:00,280.38,280.49,280.33,280.44,37489.0,280.38,280.49,280.33,280.44,37489.0
2025-03-20 12:05:00,280.44,280.46,280.24,280.24,22687.0,280.44,280.46,280.24,280.24,22687.0
2025-03-20 12:10:00,280.25,280.48,280.23,280.48,15430.0,280.25,280.48,280.23,280.48,15430.0
2025-03-20 12:15:00,280.47,280.6,280.28,280.29,35189.0,280.47,280.6,280.28,280.29,35189.0
2025-03-20 12:20:00,280.3,280.34,280.17,280.27,28559.0,280.3,280.34,280.17,280.27,28559.0
2025-03-20 12:25:00,280.26,280.33,280.17,280.18,20863.0,280.26,280.33,280.17,280.18,20863.0
2025-03-20 12:30:00,280.19,280.21,279.79,279.82,85891.0,280.19,280.21,279.79,279.82,85891.0
2025-03-20 12:35:00,279.81,279.92,279.75,279.84,34755.0,279.81,279.92,279.75,279.84,34755.0
2025-03-20 12:40:00,279.86,279.97,279.76,279.81,26413.0,279.86,279.97,279.76,279.81,26413.0
2025-03-20 12:45:00,279.82,279.97,279.82,279.9,34940.0,279.82,279.97,279.82,279.9,34940.0
2025-03-20 12:50:00,279.91,280.15,279.89,280.15,22969.0,279.91,280.15,279.89,280.15,22969.0
2025-03-20 12:55:00,280.15,280.21,280.1,280.13,29333.0,280.15,280.21,280.1,280.13,29333.0
2025-03-20 13:00:00,280.13,280.26,280.1,280.26,15599.0,280.13,280.26,280.1,280.26,15599.0
2025-03-20 13:05:00,280.24,280.3,280.19,280.21,20581.0,280.24,280.3,280.19,280.21,20581.0
2025-03-20 13:10:00,280.21,280.21,279.94,280.03,29407.0,280.21,280.21,279.94,280.03,29407.0
2025-03-20 13:15:00,280.06,280.1,280.02,280.04,7867.0,280.06,280.1,280.02,280.04,7867.0
2025-03-20 13:20:00,280.08,280.25,280.04,280.05,29809.0,280.08,280.25,280.04,280.05,29809.0
2025-03-20 13:25:00,280.05,280.05,279.82,279.89,39666.0,280.05,280.05,279.82,279.89,39666.0
2025-03-20 13:30:00,279.91,279.98,279.88,279.96,67318.0,279.91,279.98,279.88,279.96,67318.0
2025-03-20 13:35:00,279.93,280.24,279.93,280.23,59015.0,279.93,280.24,279.93,280.23,59015.0
2025-03-20 13:40:00,280.21,280.27,280.19,280.26,21015.0,280.21,280.27,280.19,280.26,21015.0
2025-03-20 13:45:00,280.29,280.29,280.19,280.22,21635.0,280.29,280.29,280.19,280.22,21635.0
2025-03-20 13:50:00,280.23,280.33,280.17,280.31,19328.0,280.23,280.33,280.17,280.31,19328.0
2025-03-20 13:55:00,280.3,280.48,280.29,280.48,33191.0,280.3,280.48,280.29,280.48,33191.0
2025-03-20 14:00:00,280.46,280.56,280.43,280.56,58748.0,280.46,280.56,280.43,280.56,58748.0
2025-03-20 14:05:00,280.56,280.61,280.4,280.53,47083.0,280.56,280.61,280.4,280.53,47083.0
2025-03-20 14:10:00,280.55,280.8,280.53,280.77,53042.0,280.55,280.8,280.53,280.77,53042.0
2025-03-20 14:15:00,280.78,280.8,280.59,280.66,30209.0,280.78,280.8,280.59,280.66,30209.0
2025-03-20 14:20:00,280.66,280.77,280.61,280.75,44569.0,280.66,280.77,280.61,280.75,44569.0
2025-03-20 14:25:00,280.75,280.8,280.72,280.73,15606.0,280.75,280.8,280.72,280.73,15606.0
2025-03-20 14:30:00,280.73,280.73,280.47,280.48,26245.0,280.73,280.73,280.47,280.48,26245.0
2025-03-20 14:35:00,280.48,280.53,280.4,280.46,45651.0,280.48,280.53,280.4,280.46,45651.0
2025-03-20 14:40:00,280.48,280.59,280.46,280.56,25166.0,280.48,280.59,280.46,280.56,25166.0
2025-03-20 14:45:00,280.56,280.62,280.56,280.6,23234.0,280.56,280.62,280.56,280.6,23234.0
2025-03-20 14:50:00,280.59,280.79,280.59,280.66,65292.0,280.59,280.79,280.59,280.66,65292.0
2025-03-20 14:55:00,280.66,280.67,280.61,280.65,28806.0,280.66,280.67,280.61,280.65,28806.0
2025-03-20 15:00:00,280.64,280.76,280.64,280.72,29983.0,280.64,280.76,280.64,280.72,29983.0
2025-03-20 15:05:00,280.72,280.75,280.65,280.69,18722.0,280.72,280.75,280.65,280.69,18722.0
2025-03-20 15:10:00,280.68,280.73,280.64,280.7,18298.0,280.68,280.73,280.64,280.7,18298.0
2025-03-20 15:15:00,280.71,280.78,280.66,280.77,22888.0,280.71,280.78,280.66,280.77,22888.0
2025-03-20 15:20:00,280.79,280.84,280.74,280.81,29116.0,280.79,280.84,280.74,280.81,29116.0
2025-03-20 15:25:00,280.81,280.87,280.8,280.81,48448.0,280.81,280.87,280.8,280.81,48448.0
2025-03-20 15:30:00,280.81,280.84,280.73,280.84,63252.0,280.81,280.84,280.73,280.84,63252.0
2025-03-20 15:35:00,280.84,280.87,280.83,280.86,20822.0,280.84,280.87,280.83,280.86,20822.0
2025-03-20 15:40:00,280.86,280.88,280.82,280.83,50584.0,280.86,280.88,280.82,280.83,50584.0
2025-03-20 15:45:00,280.82,280.9,280.81,280.86,86280.0,280.82,280.9,280.81,280.86,86280.0
2025-03-20 15:50:00,280.86,280.86,280.76,280.8,132235.0,280.86,280.86,280.76,280.8,132235.0
2025-03-20 15:55:00,280.8,280.86,280.71,280.74,239975.0,280.8,280.86,280.71,280.74,239975.0
2025-03-21 09:30:00,279.41,279.46,278.88,279.02,226947.0,279.41,279.46,278.88,279.02,226947.0
2025-03-21 09:35:00,279.05,279.05,277.89,278.18,287813.0,279.05,279.05,277.89,278.18,287813.0
2025-03-21 09:40:00,278.23,278.4,277.94,278.04,160070.0,278.23,278.4,277.94,278.04,160070.0
2025-03-21 09:45:00,278.05,278.16,277.62,277.66,165093.0,278.05,278.16,277.62,277.66,165093.0
2025-03-21 09:50:00,277.65,277.95,277.43,277.7,98085.0,277.65,277.95,277.43,277.7,98085.0
2025-03-21 09:55:00,277.68,277.71,277.06,277.28,173304.0,277.68,277.71,277.06,277.28,173304.0
2025-03-21 10:00:00,277.25,277.31,276.95,277.15,171749.0,277.25,277.31,276.95,277.15,171749.0
2025-03-21 10:05:00,277.15,277.23,276.6,276.62,184795.0,277.15,277.23,276.6,276.62,184795.0
2025-03-21 10:10:00,276.6,277.22,276.59,277.02,229024.0,276.6,277.22,276.59,277.02,229024.0
2025-03-21 10:15:00,276.98,277.18,276.68,277.05,261994.0,276.98,277.18,276.68,277.05,261994.0
2025-03-21 10:20:00,277.06,277.49,277.05,277.23,235923.0,277.06,277.49,277.05,277.23,235923.0
2025-03-21 10:25:00,277.23,277.51,277.23,277.38,193885.0,277.23,277.51,277.23,277.38,193885.0
2025-03-21 10:30:00,277.37,277.42,277.13,277.27,132442.0,277.37,277.42,277.13,277.27,132442.0
2025-03-21 10:35:00,277.26,277.4,277.15,277.27,70713.0,277.26,277.4,277.15,277.27,70713.0
2025-03-21 10:40:00,277.3,277.65,277.26,277.53,65532.0,277.3,277.65,277.26,277.53,65532.0
2025-03-21 10:45:00,277.55,277.97,277.55,277.85,179276.0,277.55,277.97,277.55,277.85,179276.0
2025-03-21 10:50:00,277.85,278.1,277.85,277.96,73560.0,277.85,278.1,277.85,277.96,73560.0
2025-03-21 10:55:00,277.97,278.18,277.95,278.12,51128.0,277.97,278.18,277.95,278.12,51128.0
2025-03-21 11:00:00,278.12,278.26,277.93,278.2,81968.0,278.12,278.26,277.93,278.2,81968.0
2025-03-21 11:05:00,278.18,278.3,278.04,278.12,65959.0,278.18,278.3,278.04,278.12,65959.0
2025-03-21 11:10:00,278.12,278.2,277.9,277.92,42507.0,278.12,278.2,277.9,277.92,42507.0
2025-03-21 11:15:00,277.93,278.22,277.9,278.0,45650.0,277.93,278.22,277.9,278.0,45650.0
2025-03-21 11:20:00,278.02,278.05,277.83,277.96,29453.0,278.02,278.05,277.83,277.96,29453.0
2025-03-21 11:25:00,277.96,278.02,277.85,277.97,39688.0,277.96,278.02,277.85,277.97,39688.0
2025-03-21 11:30:00,277.93,277.96,277.64,277.68,66997.0,277.93,277.96,277.64,277.68,66997.0
2025-03-21 11:35:00,277.65,277.96,277.6,277.88,47492.0,277.65,277.96,277.6,277.88,47492.0
2025-03-21 11:40:00,277.81,277.88,277.71,277.87,18457.0,277.81,277.88,277.71,277.87,18457.0
2025-03-21 11:45:00,277.86,277.93,277.75,277.88,16484.0,277.86,277.93,277.75,277.88,16484.0
2025-03-21 11:50:00,277.87,277.9,277.62,277.63,45245.0,277.87,277.9,277.62,277.63,45245.0
2025-03-21 11:55:00,277.66,277.83,277.65,277.66,32850.0,277.66,277.83,277.65,277.66,32850.0
2025-03-21 12:00:00,277.65,277.83,277.62,277.79,13795.0,277.65,277.83,277.62,277.79,13795.0
2025-03-21 12:05:00,277.82,278.08,277.82,277.89,29990.0,277.82,278.08,277.82,277.89,29990.0
2025-03-21 12:10:00,277.92,278.08,277.92,277.98,10317.0,277.92,278.08,277.92,277.98,10317.0
2025-03-21 12:15:00,277.92,278.0,277.86,277.97,20315.0,277.92,278.0,277.86,277.97,20315.0
2025-03-21 12:20:00,278.0,278.14,277.96,278.11,18294.0,278.0,278.14,277.96,278.11,18294.0
2025-03-21 12:25:00,278.1,278.11,277.96,278.03,14127.0,278.1,278.11,277.96,278.03,14127.0
2025-03-21 12:30:00,278.02,278.26,277.99,278.2,39922.0,278.02,278.26,277.99,278.2,39922.0
2025-03-21 12:35:00,278.19,278.21,277.89,277.9,17439.0,278.19,278.21,277.89,277.9,17439.0
2025-03-21 12:40:00,277.91,277.99,277.85,277.89,42130.0,277.91,277.99,277.85,277.89,42130.0
2025-03-21 12:45:00,277.9,278.02,277.88,277.95,41342.0,277.9,278.02,277.88,277.95,41342.0
2025-03-21 12:50:00,277.95,278.09,277.93,278.09,15761.0,277.95,278.09,277.93,278.09,15761.0
2025-03-21 12:55:00,278.06,278.15,277.94,278.07,55401.0,278.06,278.15,277.94,278.07,55401.0
2025-03-21 13:00:00,278.05,278.13,278.02,278.09,53780.0,278.05,278.13,278.02,278.09,53780.0
2025-03-21 13:05:00,278.08,278.17,278.08,278.16,16417.0,278.08,278.17,278.08,278.16,16417.0
2025-03-21 13:10:00,278.16,278.32,278.15,278.21,24501.0,278.16,278.32,278.15,278.21,24501.0
2025-03-21 13:15:00,278.22,278.33,278.2,278.2,17796.0,278.22,278.33,278.2,278.2,17796.0
2025-03-21 13:20:00,278.18,278.25,278.06,278.12,25589.0,278.18,278.25,278.06,278.12,25589.0
2025-03-21 13:25:00,278.08,278.12,278.04,278.09,21698.0,278.08,278.12,278.04,278.09,21698.0
2025-03-21 13:30:00,278.06,278.15,278.06,278.09,17924.0,278.06,278.15,278.06,278.09,17924.0
2025-03-21 13:35:00,278.09,278.14,278.04,278.09,17485.0,278.09,278.14,278.04,278.09,17485.0
2025-03-21 13:40:00,278.06,278.12,278.02,278.03,31534.0,278.06,278.12,278.02,278.03,31534.0
2025-03-21 13:45:00,278.03,278.07,277.86,278.06,31607.0,278.03,278.07,277.86,278.06,31607.0
2025-03-21 13:50:00,278.09,278.13,277.95,278.01,17554.0,278.09,278.13,277.95,278.01,17554.0
2025-03-21 13:55:00,278.02,278.07,277.89,277.93,41734.0,278.02,278.07,277.89,277.93,41734.0
2025-03-21 14:00:00,277.93,278.05,277.93,277.94,54577.0,277.93,278.05,277.93,277.94,54577.0
2025-03-21 14:05:00,277.94,278.02,277.91,278.02,34692.0,277.94,278.02,277.91,278.02,34692.0
2025-03-21 14:10:00,278.03,278.12,277.98,278.11,37688.0,278.03,278.12,277.98,278.11,37688.0
2025-03-21 14:15:00,278.11,278.28,278.09,278.26,35363.0,278.11,278.28,278.09,278.26,35363.0
2025-03-21 14:20:00,278.25,278.37,278.2,278.27,115752.0,278.25,278.37,278.2,278.27,115752.0
2025-03-21 14:25:00,278.28,278.46,278.25,278.42,32334.0,278.28,278.46,278.25,278.42,32334.0
2025-03-21 14:30:00,278.44,278.53,278.42,278.52,24202.0,278.44,278.53,278.42,278.52,24202.0
2025-03-21 14:35:00,278.51,278.6,278.51,278.56,13872.0,278.51,278.6,278.51,278.56,13872.0
2025-03-21 14:40:00,278.57,278.66,278.54,278.57,189857.0,278.57,278.66,278.54,278.57,189857.0
2025-03-21 14:45:00,278.58,278.63,278.49,278.53,92050.0,278.58,278.63,278.49,278.53,92050.0
2025-03-21 14:50:00,278.53,278.53,278.3,278.31,64237.0,278.53,278.53,278.3,278.31,64237.0
2025-03-21 14:55:00,278.31,278.44,278.24,278.27,59015.0,278.31,278.44,278.24,278.27,59015.0
2025-03-21 15:00:00,278.27,278.28,278.11,278.16,84783.0,278.27,278.28,278.11,278.16,84783.0
2025-03-21 15:05:00,278.16,278.53,278.13,278.5,185973.0,278.16,278.53,278.13,278.5,185973.0
2025-03-21 15:10:00,278.5,278.66,278.48,278.61,169228.0,278.5,278.66,278.48,278.61,169228.0
2025-03-21 15:15:00,278.62,278.65,278.48,278.64,176763.0,278.62,278.65,278.48,278.64,176763.0
2025-03-21 15:20:00,278.63,278.73,278.58,278.68,89458.0,278.63,278.73,278.58,278.68,89458.0
2025-03-21 15:25:00,278.67,278.69,278.56,278.59,78186.0,278.67,278.69,278.56,278.59,78186.0
2025-03-21 15:30:00,278.59,278.65,278.57,278.61,36926.0,278.59,278.65,278.57,278.61,36926.0
2025-03-21 15:35:00,278.61,278.66,278.49,278.51,71738.0,278.61,278.66,278.49,278.51,71738.0
2025-03-21 15:40:00,278.51,278.58,278.49,278.57,35907.0,278.51,278.58,278.49,278.57,35907.0
2025-03-21 15:45:00,278.58,278.61,278.52,278.52,58878.0,278.58,278.61,278.52,278.52,58878.0
2025-03-21 15:50:00,278.53,278.55,278.47,278.5,145806.0,278.53,278.55,278.47,278.5,145806.0
2025-03-21 15:55:00,278.5,278.57,278.44,278.5,307924.0,278.5,278.57,278.44,278.5,307924.0
2025-03-24 09:30:00,278.91,279.09,278.87,278.9,118299.0,278.91,279.09,278.87,278.9,118299.0
2025-03-24 09:35:00,278.88,278.89,278.56,278.81,89974.0,278.88,278.89,278.56,278.81,89974.0
2025-03-24 09:40:00,278.81,278.85,278.68,278.68,29221.0,278.81,278.85,278.68,278.68,29221.0
2025-03-24 09:45:00,278.63,278.74,278.41,278.66,87015.0,278.63,278.74,278.41,278.66,87015.0
2025-03-24 09:50:00,278.68,279.02,278.64,278.97,62177.0,278.68,279.02,278.64,278.97,62177.0
2025-03-24 09:55:00,278.97,279.07,278.66,278.72,43005.0,278.97,279.07,278.66,278.72,43005.0
2025-03-24 10:00:00,278.73,278.77,278.5,278.63,42717.0,278.73,278.77,278.5,278.63,42717.0
2025-03-24 10:05:00,278.66,278.78,278.59,278.65,96272.0,278.66,278.78,278.59,278.65,96272.0
2025-03-24 10:10:00,278.65,278.9,278.64,278.86,60418.0,278.65,278.9,278.64,278.86,60418.0
2025-03-24 10:15:00,278.85,278.87,278.64,278.73,67745.0,278.85,278.87,278.64,278.73,67745.0
2025-03-24 10:20:00,278.74,278.83,278.26,278.44,126416.0,278.74,278.83,278.26,278.44,126416.0
2025-03-24 10:25:00,278.42,278.43,278.09,278.17,162981.0,278.42,278.43,278.09,278.17,162981.0
2025-03-24 10:30:00,278.17,278.19,277.54,277.61,157184.0,278.17,278.19,277.54,277.61,157184.0
2025-03-24 10:35:00,277.6,277.92,277.47,277.61,150349.0,277.6,277.92,277.47,277.61,150349.0
2025-03-24 10:40:00,277.62,277.79,277.53,277.62,109427.0,277.62,277.79,277.53,277.62,109427.0
2025-03-24 10:45:00,277.62,277.65,277.38,277.57,73022.0,277.62,277.65,277.38,277.57,73022.0
2025-03-24 10:50:00,277.58,277.97,277.58,277.78,106185.0,277.58,277.97,277.58,277.78,106185.0
2025-03-24 10:55:00,277.78,277.78,277.62,277.71,94005.0,277.78,277.78,277.62,277.71,94005.0
2025-03-24 11:00:00,277.7,277.71,277.33,277.34,85937.0,277.7,277.71,277.33,277.34,85937.0
2025-03-24 11:05:00,277.34,277.38,277.08,277.26,211546.0,277.34,277.38,277.08,277.26,211546.0
2025-03-24 11:10:00,277.26,277.74,277.26,277.63,159432.0,277.26,277.74,277.26,277.63,159432.0
2025-03-24 11:15:00,277.6,277.85,277.56,277.75,63678.0,277.6,277.85,277.56,277.75,63678.0
2025-03-24 11:20:00,277.75,277.8,277.57,277.72,36255.0,277.75,277.8,277.57,277.72,36255.0
2025-03-24 11:25:00,277.7,277.73,277.43,277.54,178079.0,277.7,277.73,277.43,277.54,178079.0
2025-03-24 11:30:00,277.56,277.75,277.56,277.69,37539.0,277.56,277.75,277.56,277.69,37539.0
2025-03-24 11:35:00,277.7,277.96,277.67,277.92,77020.0,277.7,277.96,277.67,277.92,77020.0
2025-03-24 11:40:00,277.93,278.07,277.91,278.01,38390.0,277.93,278.07,277.91,278.01,38390.0
2025-03-24 11:45:00,278.0,278.05,277.8,277.94,21351.0,278.0,278.05,277.8,277.94,21351.0
2025-03-24 11:50:00,277.95,278.07,277.92,278.01,21746.0,277.95,278.07,277.92,278.01,21746.0
2025-03-24 11:55:00,278.01,278.01,277.9,277.95,26934.0,278.01,278.01,277.9,277.95,26934.0
2025-03-24 12:00:00,277.97,278.08,277.97,278.07,24359.0,277.97,278.08,277.97,278.07,24359.0
2025-03-24 12:05:00,278.08,278.09,277.92,277.96,61738.0,278.08,278.09,277.92,277.96,61738.0
2025-03-24 12:10:00,277.97,277.98,277.78,277.82,41184.0,277.97,277.98,277.78,277.82,41184.0
2025-03-24 12:15:00,277.78,277.85,277.66,277.69,55668.0,277.78,277.85,277.66,277.69,55668.0
2025-03-24 12:20:00,277.7,277.73,277.54,277.6,72861.0,277.7,277.73,277.54,277.6,72861.0
2025-03-24 12:25:00,277.6,277.74,277.59,277.7,47334.0,277.6,277.74,277.59,277.7,47334.0
2025-03-24 12:30:00,277.71,277.74,277.55,277.61,31372.0,277.71,277.74,277.55,277.61,31372.0
2025-03-24 12:35:00,277.62,277.64,277.5,277.56,23020.0,277.62,277.64,277.5,277.56,23020.0
2025-03-24 12:40:00,277.56,277.58,277.36,277.49,110718.0,277.56,277.58,277.36,277.49,110718.0
2025-03-24 12:45:00,277.49,277.6,277.46,277.6,60817.0,277.49,277.6,277.46,277.6,60817.0
2025-03-24 12:50:00,277.6,277.66,277.56,277.57,65154.0,277.6,277.66,277.56,277.57,65154.0
2025-03-24 12:55:00,277.57,277.58,277.48,277.52,31286.0,277.57,277.58,277.48,277.52,31286.0
2025-03-24 13:00:00,277.53,277.53,277.3,277.49,44647.0,277.53,277.53,277.3,277.49,44647.0
2025-03-24 13:05:00,277.5,277.52,277.4,277.47,16540.0,277.5,277.52,277.4,277.47,16540.0
2025-03-24 13:10:00,277.46,277.52,277.37,277.46,26435.0,277.46,277.52,277.37,277.46,26435.0
2025-03-24 13:15:00,277.46,277.46,277.28,277.31,36078.0,277.46,277.46,277.28,277.31,36078.0
2025-03-24 13:20:00,277.33,277.53,277.3,277.47,29750.0,277.33,277.53,277.3,277.47,29750.0
2025-03-24 13:25:00,277.47,277.55,277.4,277.53,18593.0,277.47,277.55,277.4,277.53,18593.0
2025-03-24 13:30:00,277.51,277.51,277.34,277.36,85388.0,277.51,277.51,277.34,277.36,85388.0
2025-03-24 13:35:00,277.35,277.39,277.23,277.35,144579.0,277.35,277.39,277.23,277.35,144579.0
2025-03-24 13:40:00,277.33,277.38,277.26,277.31,10829.0,277.33,277.38,277.26,277.31,10829.0
2025-03-24 13:45:00,277.33,277.38,277.25,277.34,23156.0,277.33,277.38,277.25,277.34,23156.0
2025-03-24 13:50:00,277.35,277.38,277.25,277.28,16585.0,277.35,277.38,277.25,277.28,16585.0
2025-03-24 13:55:00,277.27,277.28,277.19,277.27,21986.0,277.27,277.28,277.19,277.27,21986.0
2025-03-24 14:00:00,277.29,277.37,277.2,277.2,48829.0,277.29,277.37,277.2,277.2,48829.0
2025-03-24 14:05:00,277.19,277.26,276.93,276.99,55805.0,277.19,277.26,276.93,276.99,55805.0
2025-03-24 14:10:00,277.0,277.0,276.86,276.96,80388.0,277.0,277.0,276.86,276.96,80388.0
2025-03-24 14:15:00,276.95,277.05,276.95,276.98,33087.0,276.95,277.05,276.95,276.98,33087.0
2025-03-24 14:20:00,276.99,277.12,276.97,277.0,202186.0,276.99,277.12,276.97,277.0,202186.0
2025-03-24 14:25:00,277.0,277.05,276.97,277.04,175618.0,277.0,277.05,276.97,277.04,175618.0
2025-03-24 14:30:00,277.02,277.21,277.0,277.16,94180.0,277.02,277.21,277.0,277.16,94180.0
2025-03-24 14:35:00,277.14,277.2,277.04,277.17,41520.0,277.14,277.2,277.04,277.17,41520.0
2025-03-24 14:40:00,277.17,277.33,277.15,277.32,31741.0,277.17,277.33,277.15,277.32,31741.0
2025-03-24 14:45:00,277.32,277.39,277.26,277.32,45739.0,277.32,277.39,277.26,277.32,45739.0
2025-03-24 14:50:00,277.33,277.34,277.23,277.26,12781.0,277.33,277.34,277.23,277.26,12781.0
2025-03-24 14:55:00,277.26,277.3,277.24,277.26,13867.0,277.26,277.3,277.24,277.26,13867.0
2025-03-24 15:00:00,277.26,277.31,277.17,277.21,27539.0,277.26,277.31,277.17,277.21,27539.0
2025-03-24 15:05:00,277.22,277.37,277.22,277.36,17059.0,277.22,277.37,277.22,277.36,17059.0
2025-03-24 15:10:00,277.36,277.37,277.27,277.29,31155.0,277.36,277.37,277.27,277.29,31155.0
2025-03-24 15:15:00,277.28,277.38,277.26,277.36,15714.0,277.28,277.38,277.26,277.36,15714.0
2025-03-24 15:20:00,277.36,277.36,277.18,277.22,28436.0,277.36,277.36,277.18,277.22,28436.0
2025-03-24 15:25:00,277.22,277.23,277.14,277.16,22254.0,277.22,277.23,277.14,277.16,22254.0
2025-03-24 15:30:00,277.16,277.21,277.1,277.13,31669.0,277.16,277.21,277.1,277.13,31669.0
2025-03-24 15:35:00,277.13,277.2,277.09,277.19,36169.0,277.13,277.2,277.09,277.19,36169.0
2025-03-24 15:40:00,277.18,277.26,277.15,277.24,26508.0,277.18,277.26,277.15,277.24,26508.0
2025-03-24 15:45:00,277.24,277.25,277.16,277.21,63951.0,277.24,277.25,277.16,277.21,63951.0
2025-03-24 15:50:00,277.21,277.26,277.09,277.12,77614.0,277.21,277.26,277.09,277.12,77614.0
2025-03-24 15:55:00,277.14,277.29,277.12,277.23,176158.0,277.14,277.29,277.12,277.23,176158.0
2025-03-25 09:30:00,278.78,278.99,278.78,278.94,165790.0,278.78,278.99,278.78,278.94,165790.0
2025-03-25 09:35:00,278.96,279.35,278.94,279.25,127733.0,278.96,279.35,278.94,279.25,127733.0
2025-03-25 09:40:00,279.24,279.48,279.19,279.2,99608.0,279.24,279.48,279.19,279.2,99608.0
2025-03-25 09:45:00,279.2,279.41,279.08,279.25,44165.0,279.2,279.41,279.08,279.25,44165.0
2025-03-25 09:50:00,279.26,279.43,279.23,279.28,42672.0,279.26,279.43,279.23,279.28,42672.0
2025-03-25 09:55:00,279.27,279.36,279.14,279.27,36465.0,279.27,279.36,279.14,279.27,36465.0
2025-03-25 10:00:00,279.3,279.8,279.21,279.8,85130.0,279.3,279.8,279.21,279.8,85130.0
2025-03-25 10:05:00,279.78,279.96,279.78,279.85,61104.0,279.78,279.96,279.78,279.85,61104.0
2025-03-25 10:10:00,279.86,279.87,279.49,279.66,142520.0,279.86,279.87,279.49,279.66,142520.0
2025-03-25 10:15:00,279.62,279.78,279.33,279.5,143176.0,279.62,279.78,279.33,279.5,143176.0
2025-03-25 10:20:00,279.48,279.5,279.19,279.25,86531.0,279.48,279.5,279.19,279.25,86531.0
2025-03-25 10:25:00,279.25,279.37,279.22,279.26,65780.0,279.25,279.37,279.22,279.26,65780.0
2025-03-25 10:30:00,279.24,279.4,279.01,279.25,56282.0,279.24,279.4,279.01,279.25,56282.0
2025-03-25 10:35:00,279.25,279.44,279.15,279.43,45878.0,279.25,279.44,279.15,279.43,45878.0
2025-03-25 10:40:00,279.44,279.51,279.4,279.44,24375.0,279.44,279.51,279.4,279.44,24375.0
2025-03-25 10:45:00,279.45,279.48,279.27,279.27,63995.0,279.45,279.48,279.27,279.27,63995.0
2025-03-25 10:50:00,279.3,279.3,279.07,279.22,25200.0,279.3,279.3,279.07,279.22,25200.0
2025-03-25 10:55:00,279.24,279.33,278.93,278.93,72981.0,279.24,279.33,278.93,278.93,72981.0
2025-03-25 11:00:00,278.94,279.24,278.92,279.01,44088.0,278.94,279.24,278.92,279.01,44088.0
2025-03-25 11:05:00,278.99,279.08,278.92,278.94,13911.0,278.99,279.08,278.92,278.94,13911.0
2025-03-25 11:10:00,278.92,278.98,278.58,278.74,73012.0,278.92,278.98,278.58,278.74,73012.0
2025-03-25 11:15:00,278.76,278.8,278.54,278.58,26037.0,278.76,278.8,278.54,278.58,26037.0
2025-03-25 11:20:00,278.55,278.7,278.55,278.69,22857.0,278.55,278.7,278.55,278.69,22857.0
2025-03-25 11:25:00,278.69,278.82,278.65,278.74,33244.0,278.69,278.82,278.65,278.74,33244.0
2025-03-25 11:30:00,278.77,278.87,278.31,278.87,79660.0,278.77,278.87,278.31,278.87,79660.0
2025-03-25 11:35:00,278.87,278.96,278.69,278.69,14843.0,278.87,278.96,278.69,278.69,14843.0
2025-03-25 11:40:00,278.74,278.82,278.57,278.82,11505.0,278.74,278.82,278.57,278.82,11505.0
2025-03-25 11:45:00,278.79,278.79,278.68,278.71,9522.0,278.79,278.79,278.68,278.71,9522.0
2025-03-25 11:50:00,278.71,278.73,278.62,278.66,12333.0,278.71,278.73,278.62,278.66,12333.0
2025-03-25 11:55:00,278.65,278.7,278.59,278.62,31565.0,278.65,278.7,278.59,278.62,31565.0
2025-03-25 12:00:00,278.62,278.76,278.62,278.74,20906.0,278.62,278.76,278.62,278.74,20906.0
2025-03-25 12:05:00,278.76,278.84,278.61,278.84,15603.0,278.76,278.84,278.61,278.84,15603.0
2025-03-25 12:10:00,278.84,278.91,278.8,278.88,13404.0,278.84,278.91,278.8,278.88,13404.0
2025-03-25 12:15:00,278.87,278.87,278.68,278.68,12075.0,278.87,278.87,278.68,278.68,12075.0
2025-03-25 12:20:00,278.68,278.9,278.68,278.82,69391.0,278.68,278.9,278.68,278.82,69391.0
2025-03-25 12:25:00,278.83,278.83,278.68,278.71,12382.0,278.83,278.83,278.68,278.71,12382.0
2025-03-25 12:30:00,278.7,278.82,278.69,278.81,16470.0,278.7,278.82,278.69,278.81,16470.0
2025-03-25 12:35:00,278.82,278.87,278.77,278.83,21851.0,278.82,278.87,278.77,278.83,21851.0
2025-03-25 12:40:00,278.86,278.92,278.77,278.83,22027.0,278.86,278.92,278.77,278.83,22027.0
2025-03-25 12:45:00,278.88,279.0,278.84,278.91,19480.0,278.88,279.0,278.84,278.91,19480.0
2025-03-25 12:50:00,278.92,278.98,278.88,278.96,23497.0,278.92,278.98,278.88,278.96,23497.0
2025-03-25 12:55:00,278.95,278.96,278.77,278.77,11855.0,278.95,278.96,278.77,278.77,11855.0
2025-03-25 13:00:00,278.78,278.8,278.6,278.72,28825.0,278.78,278.8,278.6,278.72,28825.0
2025-03-25 13:05:00,278.7,278.79,278.7,278.78,42064.0,278.7,278.79,278.7,278.78,42064.0
2025-03-25 13:10:00,278.76,278.79,278.67,278.69,23244.0,278.76,278.79,278.67,278.69,23244.0
2025-03-25 13:15:00,278.67,278.74,278.66,278.74,11513.0,278.67,278.74,278.66,278.74,11513.0
2025-03-25 13:20:00,278.74,278.77,278.52,278.67,14822.0,278.74,278.77,278.52,278.67,14822.0
2025-03-25 13:25:00,278.66,278.69,278.45,278.64,71757.0,278.66,278.69,278.45,278.64,71757.0
2025-03-25 13:30:00,278.63,278.68,278.47,278.57,21213.0,278.63,278.68,278.47,278.57,21213.0
2025-03-25 13:35:00,278.55,278.69,278.55,278.63,9389.0,278.55,278.69,278.55,278.63,9389.0
2025-03-25 13:40:00,278.65,278.72,278.64,278.66,32306.0,278.65,278.72,278.64,278.66,32306.0
2025-03-25 13:45:00,278.66,278.67,278.55,278.58,17931.0,278.66,278.67,278.55,278.58,17931.0
2025-03-25 13:50:00,278.6,278.7,278.6,278.69,13933.0,278.6,278.7,278.6,278.69,13933.0
2025-03-25 13:55:00,278.68,278.74,278.64,278.72,24053.0,278.68,278.74,278.64,278.72,24053.0
2025-03-25 14:00:00,278.72,278.72,278.64,278.69,25204.0,278.72,278.72,278.64,278.69,25204.0
2025-03-25 14:05:00,278.66,278.71,278.6,278.7,12646.0,278.66,278.71,278.6,278.7,12646.0
2025-03-25 14:10:00,278.72,278.75,278.68,278.71,13658.0,278.72,278.75,278.68,278.71,13658.0
2025-03-25 14:15:00,278.7,278.71,278.5,278.5,21944.0,278.7,278.71,278.5,278.5,21944.0
2025-03-25 14:20:00,278.5,278.5,278.38,278.41,43104.0,278.5,278.5,278.38,278.41,43104.0
2025-03-25 14:25:00,278.41,278.42,278.34,278.37,34691.0,278.41,278.42,278.34,278.37,34691.0
2025-03-25 14:30:00,278.41,278.45,278.31,278.34,12497.0,278.41,278.45,278.31,278.34,12497.0
2025-03-25 14:35:00,278.31,278.34,278.29,278.33,27335.0,278.31,278.34,278.29,278.33,27335.0
2025-03-25 14:40:00,278.31,278.37,278.27,278.36,20760.0,278.31,278.37,278.27,278.36,20760.0
2025-03-25 14:45:00,278.35,278.4,278.27,278.31,66002.0,278.35,278.4,278.27,278.31,66002.0
2025-03-25 14:50:00,278.31,278.42,278.28,278.41,15477.0,278.31,278.42,278.28,278.41,15477.0
2025-03-25 14:55:00,278.42,278.42,278.34,278.35,9933.0,278.42,278.42,278.34,278.35,9933.0
2025-03-25 15:00:00,278.34,278.43,278.29,278.42,45668.0,278.34,278.43,278.29,278.42,45668.0
2025-03-25 15:05:00,278.41,278.44,278.4,278.44,21915.0,278.41,278.44,278.4,278.44,21915.0
2025-03-25 15:10:00,278.43,278.48,278.4,278.47,29239.0,278.43,278.48,278.4,278.47,29239.0
2025-03-25 15:15:00,278.47,278.47,278.4,278.41,35033.0,278.47,278.47,278.4,278.41,35033.0
2025-03-25 15:20:00,278.4,278.46,278.38,278.44,21328.0,278.4,278.46,278.38,278.44,21328.0
2025-03-25 15:25:00,278.42,278.42,278.37,278.38,11511.0,278.42,278.42,278.37,278.38,11511.0
2025-03-25 15:30:00,278.38,278.49,278.38,278.48,22539.0,278.38,278.49,278.38,278.48,22539.0
2025-03-25 15:35:00,278.49,278.51,278.41,278.44,25671.0,278.49,278.51,278.41,278.44,25671.0
2025-03-25 15:40:00,278.44,278.53,278.43,278.51,14845.0,278.44,278.53,278.43,278.51,14845.0
2025-03-25 15:45:00,278.51,278.58,278.5,278.54,76488.0,278.51,278.58,278.5,278.54,76488.0
2025-03-25 15:50:00,278.54,278.55,278.38,278.4,60438.0,278.54,278.55,278.38,278.4,60438.0
2025-03-25 15:55:00,278.39,278.5,278.36,278.47,188161.0,278.39,278.5,278.36,278.47,188161.0
2025-03-26 09:30:00,278.93,279.02,278.76,278.76,78798.0,278.93,279.02,278.76,278.76,78798.0
2025-03-26 09:35:00,278.78,278.79,278.57,278.58,93131.0,278.78,278.79,278.57,278.58,93131.0
2025-03-26 09:40:00,278.63,278.74,278.49,278.67,52996.0,278.63,278.74,278.49,278.67,52996.0
2025-03-26 09:45:00,278.68,278.72,278.42,278.45,50012.0,278.68,278.72,278.42,278.45,50012.0
2025-03-26 09:50:00,278.43,278.5,278.28,278.46,46995.0,278.43,278.5,278.28,278.46,46995.0
2025-03-26 09:55:00,278.44,278.44,278.11,278.21,56140.0,278.44,278.44,278.11,278.21,56140.0
2025-03-26 10:00:00,278.21,278.35,278.01,278.13,34769.0,278.21,278.35,278.01,278.13,34769.0
2025-03-26 10:05:00,278.13,278.46,278.06,278.34,38387.0,278.13,278.46,278.06,278.34,38387.0
2025-03-26 10:10:00,278.34,278.42,278.25,278.3,41649.0,278.34,278.42,278.25,278.3,41649.0
2025-03-26 10:15:00,278.35,278.37,278.15,278.19,36077.0,278.35,278.37,278.15,278.19,36077.0
2025-03-26 10:20:00,278.18,278.23,278.08,278.13,24235.0,278.18,278.23,278.08,278.13,24235.0
2025-03-26 10:25:00,278.16,278.2,278.01,278.11,40034.0,278.16,278.2,278.01,278.11,40034.0
2025-03-26 10:30:00,278.04,278.29,278.04,278.23,52988.0,278.04,278.29,278.04,278.23,52988.0
2025-03-26 10:35:00,278.23,278.41,278.22,278.41,18657.0,278.23,278.41,278.22,278.41,18657.0
2025-03-26 10:40:00,278.4,278.47,278.39,278.45,22560.0,278.4,278.47,278.39,278.45,22560.0
2025-03-26 10:45:00,278.43,278.66,278.41,278.44,50403.0,278.43,278.66,278.41,278.44,50403.0
2025-03-26 10:50:00,278.44,278.46,278.17,278.31,81362.0,278.44,278.46,278.17,278.31,81362.0
2025-03-26 10:55:00,278.32,278.44,278.25,278.27,25655.0,278.32,278.44,278.25,278.27,25655.0
2025-03-26 11:00:00,278.24,278.26,277.78,277.9,65408.0,278.24,278.26,277.78,277.9,65408.0
2025-03-26 11:05:00,277.88,278.18,277.82,278.14,39401.0,277.88,278.18,277.82,278.14,39401.0
2025-03-26 11:10:00,278.12,278.28,278.09,278.25,16184.0,278.12,278.28,278.09,278.25,16184.0
2025-03-26 11:15:00,278.24,278.37,278.17,278.19,13445.0,278.24,278.37,278.17,278.19,13445.0
2025-03-26 11:20:00,278.22,278.3,278.05,278.05,15228.0,278.22,278.3,278.05,278.05,15228.0
2025-03-26 11:25:00,278.06,278.22,278.05,278.15,15676.0,278.06,278.22,278.05,278.15,15676.0
2025-03-26 11:30:00,278.17,278.3,278.17,278.23,7759.0,278.17,278.3,278.17,278.23,7759.0
2025-03-26 11:35:00,278.24,278.38,278.24,278.32,10150.0,278.24,278.38,278.24,278.32,10150.0
2025-03-26 11:40:00,278.3,278.33,278.14,278.2,22281.0,278.3,278.33,278.14,278.2,22281.0
2025-03-26 11:45:00,278.2,278.3,278.17,278.21,12028.0,278.2,278.3,278.17,278.21,12028.0
2025-03-26 11:50:00,278.25,278.25,278.08,278.13,8549.0,278.25,278.25,278.08,278.13,8549.0
2025-03-26 11:55:00,278.07,278.16,278.01,278.11,17917.0,278.07,278.16,278.01,278.11,17917.0
2025-03-26 12:00:00,278.12,278.25,278.12,278.24,10685.0,278.12,278.25,278.12,278.24,10685.0
2025-03-26 12:05:00,278.24,278.25,278.06,278.13,18320.0,278.24,278.25,278.06,278.13,18320.0
2025-03-26 12:10:00,278.13,278.29,278.09,278.28,12863.0,278.13,278.29,278.09,278.28,12863.0
2025-03-26 12:15:00,278.29,278.39,278.25,278.35,22854.0,278.29,278.39,278.25,278.35,22854.0
2025-03-26 12:20:00,278.34,278.45,278.24,278.44,112316.0,278.34,278.45,278.24,278.44,112316.0
2025-03-26 12:25:00,278.47,278.51,278.41,278.42,42833.0,278.47,278.51,278.41,278.42,42833.0
2025-03-26 12:30:00,278.43,278.47,278.32,278.35,19326.0,278.43,278.47,278.32,278.35,19326.0
2025-03-26 12:35:00,278.37,278.42,278.26,278.26,23186.0,278.37,278.42,278.26,278.26,23186.0
2025-03-26 12:40:00,278.26,278.3,278.08,278.08,74434.0,278.26,278.3,278.08,278.08,74434.0
2025-03-26 12:45:00,278.07,278.23,278.07,278.16,25123.0,278.07,278.23,278.07,278.16,25123.0
2025-03-26 12:50:00,278.18,278.25,278.14,278.18,30214.0,278.18,278.25,278.14,278.18,30214.0
2025-03-26 12:55:00,278.17,278.18,278.04,278.09,27023.0,278.17,278.18,278.04,278.09,27023.0
2025-03-26 13:00:00,278.07,278.13,278.06,278.07,13257.0,278.07,278.13,278.06,278.07,13257.0
2025-03-26 13:05:00,278.07,278.16,278.06,278.14,12864.0,278.07,278.16,278.06,278.14,12864.0
2025-03-26 13:10:00,278.14,278.23,278.12,278.23,24370.0,278.14,278.23,278.12,278.23,24370.0
2025-03-26 13:15:00,278.23,278.31,278.16,278.23,19221.0,278.23,278.31,278.16,278.23,19221.0
2025-03-26 13:20:00,278.24,278.31,278.24,278.3,15854.0,278.24,278.31,278.24,278.3,15854.0
2025-03-26 13:25:00,278.29,278.32,278.19,278.2,27333.0,278.29,278.32,278.19,278.2,27333.0
2025-03-26 13:30:00,278.19,278.2,278.1,278.18,14102.0,278.19,278.2,278.1,278.18,14102.0
2025-03-26 13:35:00,278.16,278.4,278.15,278.35,23433.0,278.16,278.4,278.15,278.35,23433.0
2025-03-26 13:40:00,278.35,278.41,278.29,278.33,19869.0,278.35,278.41,278.29,278.33,19869.0
2025-03-26 13:45:00,278.31,278.32,278.19,278.19,12053.0,278.31,278.32,278.19,278.19,12053.0
2025-03-26 13:50:00,278.24,278.27,278.2,278.26,6742.0,278.24,278.27,278.2,278.26,6742.0
2025-03-26 13:55:00,278.26,278.38,278.25,278.37,14967.0,278.26,278.38,278.25,278.37,14967.0
2025-03-26 14:00:00,278.37,278.5,278.37,278.5,28717.0,278.37,278.5,278.37,278.5,28717.0
2025-03-26 14:05:00,278.48,278.59,278.42,278.53,36726.0,278.48,278.59,278.42,278.53,36726.0
2025-03-26 14:10:00,278.51,278.54,278.45,278.49,19563.0,278.51,278.54,278.45,278.49,19563.0
2025-03-26 14:15:00,278.48,278.55,278.45,278.49,15498.0,278.48,278.55,278.45,278.49,15498.0
2025-03-26 14:20:00,278.49,278.53,278.46,278.51,7793.0,278.49,278.53,278.46,278.51,7793.0
2025-03-26 14:25:00,278.5,278.57,278.5,278.55,14674.0,278.5,278.57,278.5,278.55,14674.0
2025-03-26 14:30:00,278.57,278.58,278.44,278.45,9955.0,278.57,278.58,278.44,278.45,9955.0
2025-03-26 14:35:00,278.45,278.49,278.42,278.42,12192.0,278.45,278.49,278.42,278.42,12192.0
2025-03-26 14:40:00,278.43,278.53,278.42,278.48,20938.0,278.43,278.53,278.42,278.48,20938.0
2025-03-26 14:45:00,278.51,278.51,278.41,278.44,16016.0,278.51,278.51,278.41,278.44,16016.0
2025-03-26 14:50:00,278.44,278.44,278.34,278.42,19906.0,278.44,278.44,278.34,278.42,19906.0
2025-03-26 14:55:00,278.42,278.43,278.34,278.35,13324.0,278.42,278.43,278.34,278.35,13324.0
2025-03-26 15:00:00,278.38,278.41,278.3,278.32,13811.0,278.38,278.41,278.3,278.32,13811.0
2025-03-26 15:05:00,278.31,278.32,278.23,278.24,19125.0,278.31,278.32,278.23,278.24,19125.0
2025-03-26 15:10:00,278.25,278.26,278.12,278.2,19466.0,278.25,278.26,278.12,278.2,19466.0
2025-03-26 15:15:00,278.19,278.22,278.17,278.21,22835.0,278.19,278.22,278.17,278.21,22835.0
2025-03-26 15:20:00,278.2,278.33,278.2,278.27,20229.0,278.2,278.33,278.2,278.27,20229.0
2025-03-26 15:25:00,278.26,278.28,278.21,278.24,39378.0,278.26,278.28,278.21,278.24,39378.0
2025-03-26 15:30:00,278.24,278.28,278.17,278.23,16901.0,278.24,278.28,278.17,278.23,16901.0
2025-03-26 15:35:00,278.23,278.28,278.13,278.15,38567.0,278.23,278.28,278.13,278.15,38567.0
2025-03-26 15:40:00,278.15,278.22,278.13,278.2,31773.0,278.15,278.22,278.13,278.2,31773.0
2025-03-26 15:45:00,278.19,278.25,278.18,278.23,52882.0,278.19,278.25,278.18,278.23,52882.0
2025-03-26 15:50:00,278.22,278.31,278.14,278.27,132342.0,278.22,278.31,278.14,278.27,132342.0
2025-03-26 15:55:00,278.27,278.33,278.18,278.23,188499.0,278.27,278.33,278.18,278.23,188499.0
2025-03-27 09:30:00,280.55,280.59,280.12,280.15,177370.0,280.55,280.59,280.12,280.15,177370.0
2025-03-27 09:35:00,280.16,280.21,279.81,280.0,99725.0,280.16,280.21,279.81,280.0,99725.0
2025-03-27 09:40:00,279.99,280.09,279.58,280.03,175624.0,279.99,280.09,279.58,280.03,175624.0
2025-03-27 09:45:00,280.0,280.11,279.74,279.82,67257.0,280.0,280.11,279.74,279.82,67257.0
2025-03-27 09:50:00,279.78,280.19,279.72,280.17,54859.0,279.78,280.19,279.72,280.17,54859.0
2025-03-27 09:55:00,280.18,280.36,280.08,280.36,42110.0,280.18,280.36,280.08,280.36,42110.0
2025-03-27 10:00:00,280.37,280.74,280.36,280.74,77768.0,280.37,280.74,280.36,280.74,77768.0
2025-03-27 10:05:00,280.74,280.87,280.51,280.56,68142.0,280.74,280.87,280.51,280.56,68142.0
2025-03-27 10:10:00,280.56,280.94,280.5,280.92,103178.0,280.56,280.94,280.5,280.92,103178.0
2025-03-27 10:15:00,280.92,281.16,280.81,281.16,107166.0,280.92,281.16,280.81,281.16,107166.0
2025-03-27 10:20:00,281.16,281.25,281.0,281.14,111165.0,281.16,281.25,281.0,281.14,111165.0
2025-03-27 10:25:00,281.12,281.31,281.08,281.25,82777.0,281.12,281.31,281.08,281.25,82777.0
2025-03-27 10:30:00,281.23,281.37,281.18,281.33,68540.0,281.23,281.37,281.18,281.33,68540.0
2025-03-27 10:35:00,281.3,281.93,281.22,281.75,136109.0,281.3,281.93,281.22,281.75,136109.0
2025-03-27 10:40:00,281.74,281.81,281.56,281.69,202486.0,281.74,281.81,281.56,281.69,202486.0
2025-03-27 10:45:00,281.7,282.05,281.6,282.03,112172.0,281.7,282.05,281.6,282.03,112172.0
2025-03-27 10:50:00,281.99,282.07,281.74,281.97,116961.0,281.99,282.07,281.74,281.97,116961.0
2025-03-27 10:55:00,281.98,282.02,281.73,281.91,223216.0,281.98,282.02,281.73,281.91,223216.0
2025-03-27 11:00:00,281.96,281.98,281.51,281.56,60369.0,281.96,281.98,281.51,281.56,60369.0
2025-03-27 11:05:00,281.59,281.71,281.55,281.62,60902.0,281.59,281.71,281.55,281.62,60902.0
2025-03-27 11:10:00,281.61,281.77,281.53,281.77,84102.0,281.61,281.77,281.53,281.77,84102.0
2025-03-27 11:15:00,281.74,281.88,281.71,281.79,46908.0,281.74,281.88,281.71,281.79,46908.0
2025-03-27 11:20:00,281.79,281.87,281.54,281.56,28272.0,281.79,281.87,281.54,281.56,28272.0
2025-03-27 11:25:00,281.57,281.77,281.53,281.63,32607.0,281.57,281.77,281.53,281.63,32607.0
2025-03-27 11:30:00,281.6,281.85,281.52,281.85,61559.0,281.6,281.85,281.52,281.85,61559.0
2025-03-27 11:35:00,281.85,282.03,281.77,281.87,95808.0,281.85,282.03,281.77,281.87,95808.0
2025-03-27 11:40:00,281.87,282.02,281.87,281.94,34550.0,281.87,282.02,281.87,281.94,34550.0
2025-03-27 11:45:00,281.93,282.0,281.9,281.95,34636.0,281.93,282.0,281.9,281.95,34636.0
2025-03-27 11:50:00,281.95,282.02,281.52,281.57,115126.0,281.95,282.02,281.52,281.57,115126.0
2025-03-27 11:55:00,281.58,281.59,281.31,281.38,61780.0,281.58,281.59,281.31,281.38,61780.0
2025-03-27 12:00:00,281.38,281.41,281.22,281.33,58749.0,281.38,281.41,281.22,281.33,58749.0
2025-03-27 12:05:00,281.33,281.52,281.31,281.42,76341.0,281.33,281.52,281.31,281.42,76341.0
2025-03-27 12:10:00,281.41,281.49,281.3,281.44,27821.0,281.41,281.49,281.3,281.44,27821.0
2025-03-27 12:15:00,281.38,281.44,281.28,281.31,51847.0,281.38,281.44,281.28,281.31,51847.0
2025-03-27 12:20:00,281.28,281.5,281.26,281.48,19512.0,281.28,281.5,281.26,281.48,19512.0
2025-03-27 12:25:00,281.49,281.59,281.43,281.44,41235.0,281.49,281.59,281.43,281.44,41235.0
2025-03-27 12:30:00,281.46,281.47,281.28,281.28,37907.0,281.46,281.47,281.28,281.28,37907.0
2025-03-27 12:35:00,281.3,281.42,281.27,281.36,33546.0,281.3,281.42,281.27,281.36,33546.0
2025-03-27 12:40:00,281.33,281.35,281.18,281.34,50247.0,281.33,281.35,281.18,281.34,50247.0
2025-03-27 12:45:00,281.35,281.41,281.16,281.16,26955.0,281.35,281.41,281.16,281.16,26955.0
2025-03-27 12:50:00,281.14,281.24,281.0,281.16,35121.0,281.14,281.24,281.0,281.16,35121.0
2025-03-27 12:55:00,281.16,281.19,281.03,281.05,34382.0,281.16,281.19,281.03,281.05,34382.0
2025-03-27 13:00:00,281.04,281.32,281.04,281.29,50573.0,281.04,281.32,281.04,281.29,50573.0
2025-03-27 13:05:00,281.3,281.44,281.2,281.23,51314.0,281.3,281.44,281.2,281.23,51314.0
2025-03-27 13:10:00,281.25,281.4,281.22,281.3,31616.0,281.25,281.4,281.22,281.3,31616.0
2025-03-27 13:15:00,281.31,281.39,281.26,281.36,12546.0,281.31,281.39,281.26,281.36,12546.0
2025-03-27 13:20:00,281.35,281.36,281.16,281.26,25763.0,281.35,281.36,281.16,281.26,25763.0
2025-03-27 13:25:00,281.25,281.26,281.02,281.07,55588.0,281.25,281.26,281.02,281.07,55588.0
2025-03-27 13:30:00,281.07,281.26,280.96,281.16,52238.0,281.07,281.26,280.96,281.16,52238.0
2025-03-27 13:35:00,281.16,281.28,281.16,281.23,68032.0,281.16,281.28,281.16,281.23,68032.0
2025-03-27 13:40:00,281.22,281.24,281.15,281.16,40968.0,281.22,281.24,281.15,281.16,40968.0
2025-03-27 13:45:00,281.17,281.33,281.14,281.32,54590.0,281.17,281.33,281.14,281.32,54590.0
2025-03-27 13:50:00,281.33,281.5,281.33,281.44,26312.0,281.33,281.5,281.33,281.44,26312.0
2025-03-27 13:55:00,281.45,281.51,281.43,281.47,27008.0,281.45,281.51,281.43,281.47,27008.0
2025-03-27 14:00:00,281.48,281.53,281.46,281.5,35113.0,281.48,281.53,281.46,281.5,35113.0
2025-03-27 14:05:00,281.49,281.64,281.49,281.58,53253.0,281.49,281.64,281.49,281.58,53253.0
2025-03-27 14:10:00,281.59,281.67,281.54,281.66,16441.0,281.59,281.67,281.54,281.66,16441.0
2025-03-27 14:15:00,281.65,281.68,281.58,281.61,15543.0,281.65,281.68,281.58,281.61,15543.0
2025-03-27 14:20:00,281.62,281.63,281.54,281.6,28285.0,281.62,281.63,281.54,281.6,28285.0
2025-03-27 14:25:00,281.6,281.77,281.59,281.65,129218.0,281.6,281.77,281.59,281.65,129218.0
2025-03-27 14:30:00,281.66,281.79,281.65,281.78,201832.0,281.66,281.79,281.65,281.78,201832.0
2025-03-27 14:35:00,281.77,281.83,281.74,281.82,116427.0,281.77,281.83,281.74,281.82,116427.0
2025-03-27 14:40:00,281.81,281.92,281.81,281.9,113434.0,281.81,281.92,281.81,281.9,113434.0
2025-03-27 14:45:00,281.92,281.94,281.79,281.8,61056.0,281.92,281.94,281.79,281.8,61056.0
2025-03-27 14:50:00,281.8,281.89,281.79,281.87,42465.0,281.8,281.89,281.79,281.87,42465.0
2025-03-27 14:55:00,281.88,281.88,281.73,281.75,105932.0,281.88,281.88,281.73,281.75,105932.0
2025-03-27 15:00:00,281.75,281.76,281.66,281.74,39136.0,281.75,281.76,281.66,281.74,39136.0
2025-03-27 15:05:00,281.73,281.81,281.73,281.79,40103.0,281.73,281.81,281.73,281.79,40103.0
2025-03-27 15:10:00,281.8,281.89,281.8,281.87,46713.0,281.8,281.89,281.8,281.87,46713.0
2025-03-27 15:15:00,281.88,281.89,281.83,281.84,30491.0,281.88,281.89,281.83,281.84,30491.0
2025-03-27 15:20:00,281.84,281.91,281.81,281.88,39707.0,281.84,281.91,281.81,281.88,39707.0
2025-03-27 15:25:00,281.88,281.94,281.86,281.86,46340.0,281.88,281.94,281.86,281.86,46340.0
2025-03-27 15:30:00,281.86,281.89,281.81,281.88,39327.0,281.86,281.89,281.81,281.88,39327.0
2025-03-27 15:35:00,281.88,281.89,281.83,281.86,39748.0,281.88,281.89,281.83,281.86,39748.0
2025-03-27 15:40:00,281.85,281.94,281.83,281.89,113019.0,281.85,281.94,281.83,281.89,113019.0
2025-03-27 15:45:00,281.89,281.97,281.88,281.96,179115.0,281.89,281.97,281.88,281.96,179115.0
2025-03-27 15:50:00,281.97,281.98,281.91,281.92,182205.0,281.97,281.98,281.91,281.92,182205.0
2025-03-27 15:55:00,281.91,281.98,281.88,281.93,354533.0,281.91,281.98,281.88,281.93,354533.0
2025-03-28 09:30:00,283.77,283.96,283.41,283.58,263846.0,283.77,283.96,283.41,283.58,263846.0
2025-03-28 09:35:00,283.56,283.74,283.2,283.25,441990.0,283.56,283.74,283.2,283.25,441990.0
2025-03-28 09:40:00,283.25,283.9,283.24,283.62,198835.0,283.25,283.9,283.24,283.62,198835.0
2025-03-28 09:45:00,283.6,283.95,283.51,283.88,112944.0,283.6,283.95,283.51,283.88,112944.0
2025-03-28 09:50:00,283.9,284.3,283.89,284.24,214213.0,283.9,284.3,283.89,284.24,214213.0
2025-03-28 09:55:00,284.23,284.4,284.11,284.31,87191.0,284.23,284.4,284.11,284.31,87191.0
2025-03-28 10:00:00,284.3,284.58,284.27,284.49,136217.0,284.3,284.58,284.27,284.49,136217.0
2025-03-28 10:05:00,284.5,284.64,284.11,284.2,135734.0,284.5,284.64,284.11,284.2,135734.0
2025-03-28 10:10:00,284.23,284.41,284.02,284.08,109030.0,284.23,284.41,284.02,284.08,109030.0
2025-03-28 10:15:00,284.07,284.18,283.82,284.14,137544.0,284.07,284.18,283.82,284.14,137544.0
2025-03-28 10:20:00,284.19,284.42,284.06,284.25,99902.0,284.19,284.42,284.06,284.25,99902.0
2025-03-28 10:25:00,284.24,284.25,283.61,283.68,134054.0,284.24,284.25,283.61,283.68,134054.0
2025-03-28 10:30:00,283.67,283.7,283.12,283.41,134083.0,283.67,283.7,283.12,283.41,134083.0
2025-03-28 10:35:00,283.45,283.61,282.9,283.21,132325.0,283.45,283.61,282.9,283.21,132325.0
2025-03-28 10:40:00,283.2,283.56,282.94,283.45,102045.0,283.2,283.56,282.94,283.45,102045.0
2025-03-28 10:45:00,283.48,283.53,283.1,283.38,82720.0,283.48,283.53,283.1,283.38,82720.0
2025-03-28 10:50:00,283.38,283.48,283.04,283.19,116591.0,283.38,283.48,283.04,283.19,116591.0
2025-03-28 10:55:00,283.16,283.3,282.9,283.13,94139.0,283.16,283.3,282.9,283.13,94139.0
2025-03-28 11:00:00,283.06,283.35,282.86,283.27,95362.0,283.06,283.35,282.86,283.27,95362.0
2025-03-28 11:05:00,283.27,283.66,283.12,283.56,57716.0,283.27,283.66,283.12,283.56,57716.0
2025-03-28 11:10:00,283.55,283.62,283.41,283.54,83181.0,283.55,283.62,283.41,283.54,83181.0
2025-03-28 11:15:00,283.55,283.89,283.54,283.81,66543.0,283.55,283.89,283.54,283.81,66543.0
2025-03-28 11:20:00,283.82,284.03,283.82,284.01,33534.0,283.82,284.03,283.82,284.01,33534.0
2025-03-28 11:25:00,283.99,284.14,283.95,283.99,53101.0,283.99,284.14,283.95,283.99,53101.0
2025-03-28 11:30:00,284.0,284.14,283.91,284.0,37222.0,284.0,284.14,283.91,284.0,37222.0
2025-03-28 11:35:00,284.01,284.32,284.01,284.28,44145.0,284.01,284.32,284.01,284.28,44145.0
2025-03-28 11:40:00,284.3,284.36,284.23,284.34,84668.0,284.3,284.36,284.23,284.34,84668.0
2025-03-28 11:45:00,284.34,284.45,284.27,284.33,54345.0,284.34,284.45,284.27,284.33,54345.0
2025-03-28 11:50:00,284.35,284.43,284.22,284.35,83037.0,284.35,284.43,284.22,284.35,83037.0
2025-03-28 11:55:00,284.37,284.54,284.34,284.37,29044.0,284.37,284.54,284.34,284.37,29044.0
2025-03-28 12:00:00,284.35,284.63,284.28,284.58,68799.0,284.35,284.63,284.28,284.58,68799.0
2025-03-28 12:05:00,284.57,284.57,284.32,284.36,44550.0,284.57,284.57,284.32,284.36,44550.0
2025-03-28 12:10:00,284.36,284.39,284.18,284.37,67329.0,284.36,284.39,284.18,284.37,67329.0
2025-03-28 12:15:00,284.36,284.39,284.26,284.31,68534.0,284.36,284.39,284.26,284.31,68534.0
2025-03-28 12:20:00,284.33,284.42,284.29,284.4,67064.0,284.33,284.42,284.29,284.4,67064.0
2025-03-28 12:25:00,284.37,284.37,284.04,284.15,46769.0,284.37,284.37,284.04,284.15,46769.0
2025-03-28 12:30:00,284.16,284.47,284.16,284.38,36092.0,284.16,284.47,284.16,284.38,36092.0
2025-03-28 12:35:00,284.38,284.49,284.29,284.3,40631.0,284.38,284.49,284.29,284.3,40631.0
2025-03-28 12:40:00,284.28,284.44,284.27,284.3,97420.0,284.28,284.44,284.27,284.3,97420.0
2025-03-28 12:45:00,284.3,284.41,284.17,284.39,62394.0,284.3,284.41,284.17,284.39,62394.0
2025-03-28 12:50:00,284.38,284.48,284.35,284.4,56137.0,284.38,284.48,284.35,284.4,56137.0
2025-03-28 12:55:00,284.41,284.43,284.26,284.39,41874.0,284.41,284.43,284.26,284.39,41874.0
2025-03-28 13:00:00,284.39,284.56,284.33,284.51,57521.0,284.39,284.56,284.33,284.51,57521.0
2025-03-28 13:05:00,284.5,284.59,284.46,284.54,64478.0,284.5,284.59,284.46,284.54,64478.0
2025-03-28 13:10:00,284.54,284.58,284.33,284.33,39372.0,284.54,284.58,284.33,284.33,39372.0
2025-03-28 13:15:00,284.32,284.4,284.23,284.38,49618.0,284.32,284.4,284.23,284.38,49618.0
2025-03-28 13:20:00,284.38,284.56,284.36,284.43,31736.0,284.38,284.56,284.36,284.43,31736.0
2025-03-28 13:25:00,284.43,284.43,284.08,284.11,48510.0,284.43,284.43,284.08,284.11,48510.0
2025-03-28 13:30:00,284.11,284.25,284.03,284.24,51419.0,284.11,284.25,284.03,284.24,51419.0
2025-03-28 13:35:00,284.27,284.28,284.02,284.03,55257.0,284.27,284.28,284.02,284.03,55257.0
2025-03-28 13:40:00,284.04,284.16,283.91,283.94,147649.0,284.04,284.16,283.91,283.94,147649.0
2025-03-28 13:45:00,283.93,283.93,283.68,283.71,59545.0,283.93,283.93,283.68,283.71,59545.0
2025-03-28 13:50:00,283.73,283.89,283.68,283.77,69230.0,283.73,283.89,283.68,283.77,69230.0
2025-03-28 13:55:00,283.77,283.88,283.74,283.83,39369.0,283.77,283.88,283.74,283.83,39369.0
2025-03-28 14:00:00,283.83,283.95,283.81,283.88,64770.0,283.83,283.95,283.81,283.88,64770.0
2025-03-28 14:05:00,283.87,283.92,283.82,283.91,61250.0,283.87,283.92,283.82,283.91,61250.0
2025-03-28 14:10:00,283.9,284.02,283.88,284.02,21932.0,283.9,284.02,283.88,284.02,21932.0
2025-03-28 14:15:00,284.01,284.07,283.92,284.04,43476.0,284.01,284.07,283.92,284.04,43476.0
2025-03-28 14:20:00,284.06,284.08,283.99,284.04,10596.0,284.06,284.08,283.99,284.04,10596.0
2025-03-28 14:25:00,284.03,284.03,283.9,283.93,25157.0,284.03,284.03,283.9,283.93,25157.0
2025-03-28 14:30:00,283.94,283.99,283.8,283.8,15809.0,283.94,283.99,283.8,283.8,15809.0
2025-03-28 14:35:00,283.8,283.82,283.52,283.53,50581.0,283.8,283.82,283.52,283.53,50581.0
2025-03-28 14:40:00,283.53,283.69,283.43,283.61,78366.0,283.53,283.69,283.43,283.61,78366.0
2025-03-28 14:45:00,283.61,283.85,283.61,283.84,33922.0,283.61,283.85,283.61,283.84,33922.0
2025-03-28 14:50:00,283.84,284.01,283.8,283.96,49168.0,283.84,284.01,283.8,283.96,49168.0
2025-03-28 14:55:00,283.96,284.08,283.96,284.02,23618.0,283.96,284.08,283.96,284.02,23618.0
2025-03-28 15:00:00,284.02,284.14,284.0,284.11,44661.0,284.02,284.14,284.0,284.11,44661.0
2025-03-28 15:05:00,284.13,284.19,284.09,284.09,35969.0,284.13,284.19,284.09,284.09,35969.0
2025-03-28 15:10:00,284.09,284.12,284.0,284.04,35518.0,284.09,284.12,284.0,284.04,35518.0
2025-03-28 15:15:00,284.03,284.09,284.01,284.08,14814.0,284.03,284.09,284.01,284.08,14814.0
2025-03-28 15:20:00,284.07,284.07,283.99,284.06,37267.0,284.07,284.07,283.99,284.06,37267.0
2025-03-28 15:25:00,284.05,284.13,284.02,284.09,20590.0,284.05,284.13,284.02,284.09,20590.0
2025-03-28 15:30:00,284.1,284.17,284.04,284.11,55611.0,284.1,284.17,284.04,284.11,55611.0
2025-03-28 15:35:00,284.11,284.18,284.09,284.16,48599.0,284.11,284.18,284.09,284.16,48599.0
2025-03-28 15:40:00,284.16,284.2,284.11,284.13,42528.0,284.16,284.2,284.11,284.13,42528.0
2025-03-28 15:45:00,284.13,284.2,284.04,284.17,44756.0,284.13,284.2,284.04,284.17,44756.0
2025-03-28 15:50:00,284.16,284.18,284.07,284.17,71477.0,284.16,284.18,284.07,284.17,71477.0
2025-03-28 15:55:00,284.17,284.18,284.06,284.08,283657.0,284.17,284.18,284.06,284.08,283657.0
2025-03-31 09:30:00,287.53,287.67,286.78,286.98,416817.0,287.53,287.67,286.78,286.98,416817.0
2025-03-31 09:35:00,286.98,287.03,286.68,286.7,189689.0,286.98,287.03,286.68,286.7,189689.0
2025-03-31 09:40:00,286.67,286.68,286.23,286.24,186823.0,286.67,286.68,286.23,286.24,186823.0
2025-03-31 09:45:00,286.24,286.46,285.85,286.32,230129.0,286.24,286.46,285.85,286.32,230129.0
2025-03-31 09:50:00,286.33,286.98,286.25,286.89,170458.0,286.33,286.98,286.25,286.89,170458.0
2025-03-31 09:55:00,286.86,287.18,286.84,287.16,127989.0,286.86,287.18,286.84,287.16,127989.0
2025-03-31 10:00:00,287.14,287.23,286.94,287.1,166414.0,287.14,287.23,286.94,287.1,166414.0
2025-03-31 10:05:00,287.12,287.36,287.02,287.29,128866.0,287.12,287.36,287.02,287.29,128866.0
2025-03-31 10:10:00,287.3,287.43,287.22,287.29,101652.0,287.3,287.43,287.22,287.29,101652.0
2025-03-31 10:15:00,287.27,287.42,286.96,287.13,179805.0,287.27,287.42,286.96,287.13,179805.0
2025-03-31 10:20:00,287.14,287.22,286.9,286.96,179776.0,287.14,287.22,286.9,286.96,179776.0
2025-03-31 10:25:00,286.94,287.16,286.86,287.02,153609.0,286.94,287.16,286.86,287.02,153609.0
2025-03-31 10:30:00,287.01,287.69,286.91,287.56,222719.0,287.01,287.69,286.91,287.56,222719.0
2025-03-31 10:35:00,287.64,287.83,287.54,287.71,173329.0,287.64,287.83,287.54,287.71,173329.0
2025-03-31 10:40:00,287.69,287.93,287.59,287.66,104753.0,287.69,287.93,287.59,287.66,104753.0
2025-03-31 10:45:00,287.65,287.95,287.65,287.82,108180.0,287.65,287.95,287.65,287.82,108180.0
2025-03-31 10:50:00,287.82,288.05,287.73,287.82,109427.0,287.82,288.05,287.73,287.82,109427.0
2025-03-31 10:55:00,287.82,288.04,287.78,288.01,61039.0,287.82,288.04,287.78,288.01,61039.0
2025-03-31 11:00:00,288.03,288.08,287.93,288.01,100271.0,288.03,288.08,287.93,288.01,100271.0
2025-03-31 11:05:00,288.01,288.01,287.71,287.97,95015.0,288.01,288.01,287.71,287.97,95015.0
2025-03-31 11:10:00,287.96,288.39,287.95,288.17,162210.0,287.96,288.39,287.95,288.17,162210.0
2025-03-31 11:15:00,288.16,288.28,288.02,288.03,145949.0,288.16,288.28,288.02,288.03,145949.0
2025-03-31 11:20:00,288.01,288.19,287.97,288.07,73539.0,288.01,288.19,287.97,288.07,73539.0
2025-03-31 11:25:00,288.06,288.12,287.73,287.79,123881.0,288.06,288.12,287.73,287.79,123881.0
2025-03-31 11:30:00,287.79,287.81,287.57,287.63,137361.0,287.79,287.81,287.57,287.63,137361.0
2025-03-31 11:35:00,287.62,287.66,287.26,287.39,83637.0,287.62,287.66,287.26,287.39,83637.0
2025-03-31 11:40:00,287.39,287.44,287.19,287.28,54709.0,287.39,287.44,287.19,287.28,54709.0
2025-03-31 11:45:00,287.29,287.36,287.23,287.34,155312.0,287.29,287.36,287.23,287.34,155312.0
2025-03-31 11:50:00,287.36,287.39,287.03,287.25,91478.0,287.36,287.39,287.03,287.25,91478.0
2025-03-31 11:55:00,287.23,287.29,287.08,287.09,147741.0,287.23,287.29,287.08,287.09,147741.0
2025-03-31 12:00:00,287.09,287.33,287.09,287.28,65640.0,287.09,287.33,287.09,287.28,65640.0
2025-03-31 12:05:00,287.27,287.27,287.05,287.07,73262.0,287.27,287.27,287.05,287.07,73262.0
2025-03-31 12:10:00,287.07,287.09,286.8,286.93,109828.0,287.07,287.09,286.8,286.93,109828.0
2025-03-31 12:15:00,286.9,286.92,286.76,286.91,87383.0,286.9,286.92,286.76,286.91,87383.0
2025-03-31 12:20:00,286.88,287.07,286.84,287.07,99527.0,286.88,287.07,286.84,287.07,99527.0
2025-03-31 12:25:00,287.07,287.2,287.06,287.17,36961.0,287.07,287.2,287.06,287.17,36961.0
2025-03-31 12:30:00,287.17,287.33,287.1,287.29,65141.0,287.17,287.33,287.1,287.29,65141.0
2025-03-31 12:35:00,287.29,287.49,287.29,287.49,54763.0,287.29,287.49,287.29,287.49,54763.0
2025-03-31 12:40:00,287.47,287.54,287.37,287.5,55272.0,287.47,287.54,287.37,287.5,55272.0
2025-03-31 12:45:00,287.5,287.74,287.49,287.7,110822.0,287.5,287.74,287.49,287.7,110822.0
2025-03-31 12:50:00,287.68,287.74,287.58,287.62,46724.0,287.68,287.74,287.58,287.62,46724.0
2025-03-31 12:55:00,287.6,287.7,287.46,287.46,92397.0,287.6,287.7,287.46,287.46,92397.0
2025-03-31 13:00:00,287.46,287.62,287.44,287.6,83655.0,287.46,287.62,287.44,287.6,83655.0
2025-03-31 13:05:00,287.61,287.67,287.53,287.63,75178.0,287.61,287.67,287.53,287.63,75178.0
2025-03-31 13:10:00,287.62,287.75,287.58,287.65,108469.0,287.62,287.75,287.58,287.65,108469.0
2025-03-31 13:15:00,287.65,287.71,287.59,287.66,51816.0,287.65,287.71,287.59,287.66,51816.0
2025-03-31 13:20:00,287.66,287.66,287.42,287.5,203042.0,287.66,287.66,287.42,287.5,203042.0
2025-03-31 13:25:00,287.5,287.63,287.42,287.52,103662.0,287.5,287.63,287.42,287.52,103662.0
2025-03-31 13:30:00,287.52,287.54,287.35,287.42,95306.0,287.52,287.54,287.35,287.42,95306.0
2025-03-31 13:35:00,287.41,287.5,287.36,287.44,32749.0,287.41,287.5,287.36,287.44,32749.0
2025-03-31 13:40:00,287.45,287.5,287.39,287.46,27581.0,287.45,287.5,287.39,287.46,27581.0
2025-03-31 13:45:00,287.43,287.51,287.39,287.51,112722.0,287.43,287.51,287.39,287.51,112722.0
2025-03-31 13:50:00,287.54,287.6,287.43,287.57,53632.0,287.54,287.6,287.43,287.57,53632.0
2025-03-31 13:55:00,287.6,287.6,287.5,287.52,22070.0,287.6,287.6,287.5,287.52,22070.0
2025-03-31 14:00:00,287.5,287.62,287.47,287.62,50152.0,287.5,287.62,287.47,287.62,50152.0
2025-03-31 14:05:00,287.61,287.73,287.56,287.71,69472.0,287.61,287.73,287.56,287.71,69472.0
2025-03-31 14:10:00,287.69,287.76,287.66,287.69,28175.0,287.69,287.76,287.66,287.69,28175.0
2025-03-31 14:15:00,287.69,287.78,287.64,287.78,49035.0,287.69,287.78,287.64,287.78,49035.0
2025-03-31 14:20:00,287.79,288.01,287.78,287.97,74047.0,287.79,288.01,287.78,287.97,74047.0
2025-03-31 14:25:00,287.97,288.02,287.82,287.93,81467.0,287.97,288.02,287.82,287.93,81467.0
2025-03-31 14:30:00,287.91,287.92,287.82,287.86,79586.0,287.91,287.92,287.82,287.86,79586.0
2025-03-31 14:35:00,287.86,287.99,287.83,287.84,88230.0,287.86,287.99,287.83,287.84,88230.0
2025-03-31 14:40:00,287.84,287.93,287.83,287.91,36853.0,287.84,287.93,287.83,287.91,36853.0
2025-03-31 14:45:00,287.88,287.9,287.75,287.87,32497.0,287.88,287.9,287.75,287.87,32497.0
2025-03-31 14:50:00,287.88,288.03,287.87,288.0,74496.0,287.88,288.03,287.87,288.0,74496.0
2025-03-31 14:55:00,287.98,288.04,287.81,287.84,52402.0,287.98,288.04,287.81,287.84,52402.0
2025-03-31 15:00:00,287.87,287.95,287.85,287.89,94663.0,287.87,287.95,287.85,287.89,94663.0
2025-03-31 15:05:00,287.89,288.1,287.89,288.06,47640.0,287.89,288.1,287.89,288.06,47640.0
2025-03-31 15:10:00,288.07,288.09,287.98,287.99,66988.0,288.07,288.09,287.98,287.99,66988.0
2025-03-31 15:15:00,288.0,288.09,288.0,288.04,31564.0,288.0,288.09,288.0,288.04,31564.0
2025-03-31 15:20:00,288.04,288.11,287.94,288.03,81076.0,288.04,288.11,287.94,288.03,81076.0
2025-03-31 15:25:00,288.03,288.05,287.84,287.9,78701.0,288.03,288.05,287.84,287.9,78701.0
2025-03-31 15:30:00,287.9,288.03,287.88,288.0,82764.0,287.9,288.03,287.88,288.0,82764.0
2025-03-31 15:35:00,287.99,288.01,287.84,287.91,132985.0,287.99,288.01,287.84,287.91,132985.0
2025-03-31 15:40:00,287.91,287.96,287.78,287.8,137258.0,287.91,287.96,287.78,287.8,137258.0
2025-03-31 15:45:00,287.8,288.02,287.78,287.94,135332.0,287.8,288.02,287.78,287.94,135332.0
2025-03-31 15:50:00,287.95,288.05,287.9,288.04,127686.0,287.95,288.05,287.9,288.04,127686.0
2025-03-31 15:55:00,288.05,288.18,288.02,288.18,486579.0,288.05,288.18,288.02,288.18,486579.0
2025-04-01 09:30:00,288.54,288.93,288.45,288.72,319311.0,288.54,288.93,288.45,288.72,319311.0
2025-04-01 09:35:00,288.71,288.86,288.56,288.82,205021.0,288.71,288.86,288.56,288.82,205021.0
2025-04-01 09:40:00,288.82,289.1,288.79,288.87,158012.0,288.82,289.1,288.79,288.87,158012.0
2025-04-01 09:45:00,288.85,289.06,288.78,289.04,269008.0,288.85,289.06,288.78,289.04,269008.0
2025-04-01 09:50:00,289.03,289.03,288.71,288.97,109913.0,289.03,289.03,288.71,288.97,109913.0
2025-04-01 09:55:00,288.96,288.99,288.85,288.95,272290.0,288.96,288.99,288.85,288.95,272290.0
2025-04-01 10:00:00,288.98,289.13,288.6,288.83,221270.0,288.98,289.13,288.6,288.83,221270.0
2025-04-01 10:05:00,288.88,289.06,288.79,288.83,101673.0,288.88,289.06,288.79,288.83,101673.0
2025-04-01 10:10:00,288.82,288.92,288.07,288.2,278574.0,288.82,288.92,288.07,288.2,278574.0
2025-04-01 10:15:00,288.21,288.61,288.16,288.37,270584.0,288.21,288.61,288.16,288.37,270584.0
2025-04-01 10:20:00,288.37,288.38,288.02,288.34,241257.0,288.37,288.38,288.02,288.34,241257.0
2025-04-01 10:25:00,288.36,288.66,288.31,288.32,193884.0,288.36,288.66,288.31,288.32,193884.0
2025-04-01 10:30:00,288.3,288.34,288.09,288.28,163541.0,288.3,288.34,288.09,288.28,163541.0
2025-04-01 10:35:00,288.29,288.58,288.2,288.41,134937.0,288.29,288.58,288.2,288.41,134937.0
2025-04-01 10:40:00,288.39,288.62,288.31,288.34,139184.0,288.39,288.62,288.31,288.34,139184.0
2025-04-01 10:45:00,288.3,288.64,288.25,288.64,75181.0,288.3,288.64,288.25,288.64,75181.0
2025-04-01 10:50:00,288.61,288.79,288.4,288.49,225073.0,288.61,288.79,288.4,288.49,225073.0
2025-04-01 10:55:00,288.5,288.58,288.41,288.48,122601.0,288.5,288.58,288.41,288.48,122601.0
2025-04-01 11:00:00,288.47,288.81,288.44,288.75,145112.0,288.47,288.81,288.44,288.75,145112.0
2025-04-01 11:05:00,288.74,288.88,288.65,288.66,113329.0,288.74,288.88,288.65,288.66,113329.0
2025-04-01 11:10:00,288.65,288.74,288.52,288.68,96300.0,288.65,288.74,288.52,288.68,96300.0
2025-04-01 11:15:00,288.69,288.76,288.35,288.39,246266.0,288.69,288.76,288.35,288.39,246266.0
2025-04-01 11:20:00,288.39,288.58,288.32,288.47,73621.0,288.39,288.58,288.32,288.47,73621.0
2025-04-01 11:25:00,288.46,288.46,288.19,288.29,97265.0,288.46,288.46,288.19,288.29,97265.0
2025-04-01 11:30:00,288.29,288.36,288.14,288.26,50909.0,288.29,288.36,288.14,288.26,50909.0
2025-04-01 11:35:00,288.26,288.32,288.11,288.17,64563.0,288.26,288.32,288.11,288.17,64563.0
2025-04-01 11:40:00,288.15,288.2,287.61,287.78,212453.0,288.15,288.2,287.61,287.78,212453.0
2025-04-01 11:45:00,287.79,288.05,287.74,287.91,168687.0,287.79,288.05,287.74,287.91,168687.0
2025-04-01 11:50:00,287.91,287.94,287.37,287.49,179674.0,287.91,287.94,287.37,287.49,179674.0
2025-04-01 11:55:00,287.51,287.59,287.07,287.1,218530.0,287.51,287.59,287.07,287.1,218530.0
2025-04-01 12:00:00,287.1,287.39,286.9,287.15,193983.0,287.1,287.39,286.9,287.15,193983.0
2025-04-01 12:05:00,287.16,287.2,286.63,286.75,180052.0,287.16,287.2,286.63,286.75,180052.0
2025-04-01 12:10:00,286.76,286.78,286.43,286.48,154865.0,286.76,286.78,286.43,286.48,154865.0
2025-04-01 12:15:00,286.49,286.63,285.91,286.06,374353.0,286.49,286.63,285.91,286.06,374353.0
2025-04-01 12:20:00,286.07,286.57,286.03,286.47,229582.0,286.07,286.57,286.03,286.47,229582.0
2025-04-01 12:25:00,286.46,286.64,286.35,286.57,74738.0,286.46,286.64,286.35,286.57,74738.0
2025-04-01 12:30:00,286.58,286.68,286.3,286.32,126038.0,286.58,286.68,286.3,286.32,126038.0
2025-04-01 12:35:00,286.33,286.75,286.33,286.68,82197.0,286.33,286.75,286.33,286.68,82197.0
2025-04-01 12:40:00,286.68,286.81,286.47,286.48,142233.0,286.68,286.81,286.47,286.48,142233.0
2025-04-01 12:45:00,286.48,286.82,286.44,286.8,49611.0,286.48,286.82,286.44,286.8,49611.0
2025-04-01 12:50:00,286.81,286.81,286.56,286.61,46666.0,286.81,286.81,286.56,286.61,46666.0
2025-04-01 12:55:00,286.61,286.61,286.42,286.45,67546.0,286.61,286.61,286.42,286.45,67546.0
2025-04-01 13:00:00,286.44,286.62,286.43,286.52,105553.0,286.44,286.62,286.43,286.52,105553.0
2025-04-01 13:05:00,286.52,286.55,286.35,286.48,133497.0,286.52,286.55,286.35,286.48,133497.0
2025-04-01 13:10:00,286.53,286.62,286.42,286.62,72640.0,286.53,286.62,286.42,286.62,72640.0
2025-04-01 13:15:00,286.62,286.87,286.61,286.75,113030.0,286.62,286.87,286.61,286.75,113030.0
2025-04-01 13:20:00,286.78,287.03,286.74,286.99,98151.0,286.78,287.03,286.74,286.99,98151.0
2025-04-01 13:25:00,287.0,287.15,286.92,287.12,84369.0,287.0,287.15,286.92,287.12,84369.0
2025-04-01 13:30:00,287.11,287.19,286.96,287.0,102642.0,287.11,287.19,286.96,287.0,102642.0
2025-04-01 13:35:00,287.01,287.07,286.96,287.03,55837.0,287.01,287.07,286.96,287.03,55837.0
2025-04-01 13:40:00,287.04,287.09,286.97,287.06,56841.0,287.04,287.09,286.97,287.06,56841.0
2025-04-01 13:45:00,287.05,287.17,287.0,287.09,41935.0,287.05,287.17,287.0,287.09,41935.0
2025-04-01 13:50:00,287.09,287.18,287.08,287.15,33034.0,287.09,287.18,287.08,287.15,33034.0
2025-04-01 13:55:00,287.15,287.17,287.07,287.11,30928.0,287.15,287.17,287.07,287.11,30928.0
2025-04-01 14:00:00,287.08,287.32,287.06,287.25,70454.0,287.08,287.32,287.06,287.25,70454.0
2025-04-01 14:05:00,287.25,287.4,287.24,287.34,50289.0,287.25,287.4,287.24,287.34,50289.0
2025-04-01 14:10:00,287.31,287.43,287.3,287.41,35800.0,287.31,287.43,287.3,287.41,35800.0
2025-04-01 14:15:00,287.4,287.4,287.14,287.26,51329.0,287.4,287.4,287.14,287.26,51329.0
2025-04-01 14:20:00,287.27,287.38,287.23,287.28,37161.0,287.27,287.38,287.23,287.28,37161.0
2025-04-01 14:25:00,287.27,287.46,287.23,287.38,117568.0,287.27,287.46,287.23,287.38,117568.0
2025-04-01 14:30:00,287.38,287.58,287.38,287.55,71239.0,287.38,287.58,287.38,287.55,71239.0
2025-04-01 14:35:00,287.54,287.54,287.39,287.4,51158.0,287.54,287.54,287.39,287.4,51158.0
2025-04-01 14:40:00,287.4,287.4,287.06,287.07,164863.0,287.4,287.4,287.06,287.07,164863.0
2025-04-01 14:45:00,287.08,287.2,287.06,287.18,52989.0,287.08,287.2,287.06,287.18,52989.0
2025-04-01 14:50:00,287.18,287.22,287.09,287.1,57802.0,287.18,287.22,287.09,287.1,57802.0
2025-04-01 14:55:00,287.1,287.17,287.1,287.14,108752.0,287.1,287.17,287.1,287.14,108752.0
2025-04-01 15:00:00,287.14,287.17,287.09,287.11,92494.0,287.14,287.17,287.09,287.11,92494.0
2025-04-01 15:05:00,287.11,287.22,287.1,287.16,115808.0,287.11,287.22,287.1,287.16,115808.0
2025-04-01 15:10:00,287.17,287.27,287.14,287.24,49420.0,287.17,287.27,287.14,287.24,49420.0
2025-04-01 15:15:00,287.23,287.4,287.22,287.33,43162.0,287.23,287.4,287.22,287.33,43162.0
2025-04-01 15:20:00,287.32,287.37,287.3,287.36,61034.0,287.32,287.37,287.3,287.36,61034.0
2025-04-01 15:25:00,287.36,287.54,287.35,287.41,106818.0,287.36,287.54,287.35,287.41,106818.0
2025-04-01 15:30:00,287.41,287.47,287.39,287.39,44734.0,287.41,287.47,287.39,287.39,44734.0
2025-04-01 15:35:00,287.4,287.46,287.38,287.41,33655.0,287.4,287.46,287.38,287.41,33655.0
2025-04-01 15:40:00,287.41,287.44,287.37,287.41,29554.0,287.41,287.44,287.37,287.41,29554.0
2025-04-01 15:45:00,287.41,287.45,287.4,287.43,60235.0,287.41,287.45,287.4,287.43,60235.0
2025-04-01 15:50:00,287.44,287.52,287.41,287.5,70517.0,287.44,287.52,287.41,287.5,70517.0
2025-04-01 15:55:00,287.5,287.63,287.46,287.58,232597.0,287.5,287.63,287.46,287.58,232597.0
2025-04-02 09:30:00,288.28,288.77,288.17,288.69,169228.0,288.28,288.77,288.17,288.69,169228.0
2025-04-02 09:35:00,288.68,288.88,288.4,288.51,280299.0,288.68,288.88,288.4,288.51,280299.0
2025-04-02 09:40:00,288.49,288.74,288.34,288.38,167254.0,288.49,288.74,288.34,288.38,167254.0
2025-04-02 09:45:00,288.37,288.38,287.51,287.64,238054.0,288.37,288.38,287.51,287.64,238054.0
2025-04-02 09:50:00,287.66,287.68,287.36,287.44,204870.0,287.66,287.68,287.36,287.44,204870.0
2025-04-02 09:55:00,287.5,288.11,287.47,287.91,148847.0,287.5,288.11,287.47,287.91,148847.0
2025-04-02 10:00:00,287.89,287.98,287.62,287.78,79473.0,287.89,287.98,287.62,287.78,79473.0
2025-04-02 10:05:00,287.76,287.96,287.64,287.91,65864.0,287.76,287.96,287.64,287.91,65864.0
2025-04-02 10:10:00,287.9,288.13,287.85,288.07,95531.0,287.9,288.13,287.85,288.07,95531.0
2025-04-02 10:15:00,288.05,288.24,288.02,288.1,67031.0,288.05,288.24,288.02,288.1,67031.0
2025-04-02 10:20:00,288.06,288.37,288.06,288.31,65024.0,288.06,288.37,288.06,288.31,65024.0
2025-04-02 10:25:00,288.32,288.47,288.24,288.3,113367.0,288.32,288.47,288.24,288.3,113367.0
2025-04-02 10:30:00,288.33,288.36,288.07,288.15,45615.0,288.33,288.36,288.07,288.15,45615.0
2025-04-02 10:35:00,288.18,288.22,288.06,288.18,40765.0,288.18,288.22,288.06,288.18,40765.0
2025-04-02 10:40:00,288.17,288.29,288.07,288.23,56495.0,288.17,288.29,288.07,288.23,56495.0
2025-04-02 10:45:00,288.24,288.58,288.23,288.52,46363.0,288.24,288.58,288.23,288.52,46363.0
2025-04-02 10:50:00,288.54,288.56,288.26,288.27,57377.0,288.54,288.56,288.26,288.27,57377.0
2025-04-02 10:55:00,288.28,288.38,288.1,288.11,43133.0,288.28,288.38,288.1,288.11,43133.0
2025-04-02 11:00:00,288.12,288.41,288.05,288.35,72042.0,288.12,288.41,288.05,288.35,72042.0
2025-04-02 11:05:00,288.35,288.35,288.07,288.08,67474.0,288.35,288.35,288.07,288.08,67474.0
2025-04-02 11:10:00,288.11,288.27,288.08,288.23,83415.0,288.11,288.27,288.08,288.23,83415.0
2025-04-02 11:15:00,288.23,288.45,288.13,288.37,54665.0,288.23,288.45,288.13,288.37,54665.0
2025-04-02 11:20:00,288.38,288.42,287.76,288.09,186535.0,288.38,288.42,287.76,288.09,186535.0
2025-04-02 11:25:00,288.08,288.22,287.96,288.12,84632.0,288.08,288.22,287.96,288.12,84632.0
2025-04-02 11:30:00,288.1,288.4,288.06,288.36,105058.0,288.1,288.4,288.06,288.36,105058.0
2025-04-02 11:35:00,288.36,288.44,288.25,288.32,43598.0,288.36,288.44,288.25,288.32,43598.0
2025-04-02 11:40:00,288.33,288.41,288.09,288.39,137858.0,288.33,288.41,288.09,288.39,137858.0
2025-04-02 11:45:00,288.39,288.4,288.23,288.34,42155.0,288.39,288.4,288.23,288.34,42155.0
2025-04-02 11:50:00,288.35,288.4,288.27,288.31,15022.0,288.35,288.4,288.27,288.31,15022.0
2025-04-02 11:55:00,288.3,288.31,288.15,288.21,120625.0,288.3,288.31,288.15,288.21,120625.0
2025-04-02 12:00:00,288.22,288.49,288.22,288.45,91688.0,288.22,288.49,288.22,288.45,91688.0
2025-04-02 12:05:00,288.46,288.59,288.44,288.57,75651.0,288.46,288.59,288.44,288.57,75651.0
2025-04-02 12:10:00,288.58,288.64,288.53,288.62,61180.0,288.58,288.64,288.53,288.62,61180.0
2025-04-02 12:15:00,288.62,288.69,288.52,288.57,178554.0,288.62,288.69,288.52,288.57,178554.0
2025-04-02 12:20:00,288.57,288.72,288.56,288.71,56262.0,288.57,288.72,288.56,288.71,56262.0
2025-04-02 12:25:00,288.71,289.03,288.66,288.82,131994.0,288.71,289.03,288.66,288.82,131994.0
2025-04-02 12:30:00,288.87,288.97,288.81,288.92,73538.0,288.87,288.97,288.81,288.92,73538.0
2025-04-02 12:35:00,288.89,288.95,288.73,288.75,108575.0,288.89,288.95,288.73,288.75,108575.0
2025-04-02 12:40:00,288.74,288.82,288.7,288.81,40624.0,288.74,288.82,288.7,288.81,40624.0
2025-04-02 12:45:00,288.84,288.93,288.57,288.59,101674.0,288.84,288.93,288.57,288.59,101674.0
2025-04-02 12:50:00,288.59,288.7,288.35,288.67,121565.0,288.59,288.7,288.35,288.67,121565.0
2025-04-02 12:55:00,288.71,288.89,288.59,288.76,77377.0,288.71,288.89,288.59,288.76,77377.0
2025-04-02 13:00:00,288.73,288.73,288.47,288.52,74640.0,288.73,288.73,288.47,288.52,74640.0
2025-04-02 13:05:00,288.54,288.69,288.54,288.61,65690.0,288.54,288.69,288.54,288.61,65690.0
2025-04-02 13:10:00,288.6,288.66,288.51,288.59,176784.0,288.6,288.66,288.51,288.59,176784.0
2025-04-02 13:15:00,288.58,288.58,288.39,288.39,84067.0,288.58,288.58,288.39,288.39,84067.0
2025-04-02 13:20:00,288.38,288.52,288.23,288.28,119250.0,288.38,288.52,288.23,288.28,119250.0
2025-04-02 13:25:00,288.27,288.3,288.01,288.1,140416.0,288.27,288.3,288.01,288.1,140416.0
2025-04-02 13:30:00,288.09,288.1,287.84,287.97,89722.0,288.09,288.1,287.84,287.97,89722.0
2025-04-02 13:35:00,287.98,287.98,287.82,287.83,67159.0,287.98,287.98,287.82,287.83,67159.0
2025-04-02 13:40:00,287.82,288.08,287.77,288.07,89964.0,287.82,288.08,287.77,288.07,89964.0
2025-04-02 13:45:00,288.06,288.06,287.94,287.98,25218.0,288.06,288.06,287.94,287.98,25218.0
2025-04-02 13:50:00,287.98,288.04,287.92,288.04,93754.0,287.98,288.04,287.92,288.04,93754.0
2025-04-02 13:55:00,288.03,288.17,287.96,288.03,87181.0,288.03,288.17,287.96,288.03,87181.0
2025-04-02 14:00:00,288.04,288.27,288.02,288.19,82366.0,288.04,288.27,288.02,288.19,82366.0
2025-04-02 14:05:00,288.16,288.16,287.93,288.0,61972.0,288.16,288.16,287.93,288.0,61972.0
2025-04-02 14:10:00,288.01,288.02,287.9,288.01,43143.0,288.01,288.02,287.9,288.01,43143.0
2025-04-02 14:15:00,288.01,288.17,288.0,288.07,66308.0,288.01,288.17,288.0,288.07,66308.0
2025-04-02 14:20:00,288.08,288.09,287.78,287.79,52604.0,288.08,288.09,287.78,287.79,52604.0
2025-04-02 14:25:00,287.78,287.79,287.57,287.6,114682.0,287.78,287.79,287.57,287.6,114682.0
2025-04-02 14:30:00,287.6,287.76,287.58,287.66,119794.0,287.6,287.76,287.58,287.66,119794.0
2025-04-02 14:35:00,287.68,287.98,287.61,287.85,61151.0,287.68,287.98,287.61,287.85,61151.0
2025-04-02 14:40:00,287.86,287.98,287.85,287.94,33317.0,287.86,287.98,287.85,287.94,33317.0
2025-04-02 14:45:00,287.94,288.02,287.79,287.9,72976.0,287.94,288.02,287.79,287.9,72976.0
2025-04-02 14:50:00,287.89,287.91,287.82,287.89,19937.0,287.89,287.91,287.82,287.89,19937.0
2025-04-02 14:55:00,287.91,287.91,287.78,287.86,26711.0,287.91,287.91,287.78,287.86,26711.0
2025-04-02 15:00:00,287.85,288.15,287.82,288.09,86201.0,287.85,288.15,287.82,288.09,86201.0
2025-04-02 15:05:00,288.08,288.18,288.08,288.15,26636.0,288.08,288.18,288.08,288.15,26636.0
2025-04-02 15:10:00,288.14,288.14,287.97,288.0,21695.0,288.14,288.14,287.97,288.0,21695.0
2025-04-02 15:15:00,287.99,288.05,287.87,287.96,75449.0,287.99,288.05,287.87,287.96,75449.0
2025-04-02 15:20:00,288.01,288.25,287.98,288.25,56863.0,288.01,288.25,287.98,288.25,56863.0
2025-04-02 15:25:00,288.24,288.29,288.19,288.22,41787.0,288.24,288.29,288.19,288.22,41787.0
2025-04-02 15:30:00,288.22,288.38,288.22,288.36,30269.0,288.22,288.38,288.22,288.36,30269.0
2025-04-02 15:35:00,288.36,288.37,288.25,288.26,66479.0,288.36,288.37,288.25,288.26,66479.0
2025-04-02 15:40:00,288.26,288.32,288.23,288.31,45511.0,288.26,288.32,288.23,288.31,45511.0
2025-04-02 15:45:00,288.31,288.32,288.18,288.21,72479.0,288.31,288.32,288.18,288.21,72479.0
2025-04-02 15:50:00,288.2,288.21,288.11,288.15,109187.0,288.2,288.21,288.11,288.15,109187.0
2025-04-02 15:55:00,288.15,288.3,288.08,288.11,192568.0,288.15,288.3,288.08,288.11,192568.0
2025-04-03 09:30:00,282.64,283.23,282.45,283.08,868937.0,282.64,283.23,282.45,283.08,868937.0
2025-04-03 09:35:00,283.11,284.47,283.03,284.47,609512.0,283.11,284.47,283.03,284.47,609512.0
2025-04-03 09:40:00,284.43,284.82,284.11,284.57,472179.0,284.43,284.82,284.11,284.57,472179.0
2025-04-03 09:45:00,284.58,285.23,284.56,284.9,550050.0,284.58,285.23,284.56,284.9,550050.0
2025-04-03 09:50:00,284.9,285.22,284.58,284.64,409829.0,284.9,285.22,284.58,284.64,409829.0
2025-04-03 09:55:00,284.65,284.79,284.34,284.47,245414.0,284.65,284.79,284.34,284.47,245414.0
2025-04-03 10:00:00,284.5,285.88,284.5,285.79,460296.0,284.5,285.88,284.5,285.79,460296.0
2025-04-03 10:05:00,285.8,286.5,285.45,286.37,505786.0,285.8,286.5,285.45,286.37,505786.0
2025-04-03 10:10:00,286.37,287.35,286.22,287.1,536921.0,286.37,287.35,286.22,287.1,536921.0
2025-04-03 10:15:00,287.11,287.61,287.04,287.13,400759.0,287.11,287.61,287.04,287.13,400759.0
2025-04-03 10:20:00,287.16,287.55,286.77,287.52,360858.0,287.16,287.55,286.77,287.52,360858.0
2025-04-03 10:25:00,287.53,288.26,287.49,288.15,300075.0,287.53,288.26,287.49,288.15,300075.0
2025-04-03 10:30:00,288.16,288.37,287.45,287.8,390105.0,288.16,288.37,287.45,287.8,390105.0
2025-04-03 10:35:00,287.78,288.4,287.7,287.92,182568.0,287.78,288.4,287.7,287.92,182568.0
2025-04-03 10:40:00,287.91,288.13,287.58,288.02,272690.0,287.91,288.13,287.58,288.02,272690.0
2025-04-03 10:45:00,288.02,288.97,288.02,288.94,509406.0,288.02,288.97,288.02,288.94,509406.0
2025-04-03 10:50:00,288.94,289.09,288.74,288.97,392537.0,288.94,289.09,288.74,288.97,392537.0
2025-04-03 10:55:00,288.95,288.95,288.35,288.44,286751.0,288.95,288.95,288.35,288.44,286751.0
2025-04-03 11:00:00,288.44,288.5,288.13,288.28,221822.0,288.44,288.5,288.13,288.28,221822.0
2025-04-03 11:05:00,288.3,288.35,287.46,287.49,494246.0,288.3,288.35,287.46,287.49,494246.0
2025-04-03 11:10:00,287.48,287.58,286.71,286.82,367207.0,287.48,287.58,286.71,286.82,367207.0
2025-04-03 11:15:00,286.84,287.0,286.32,286.47,245787.0,286.84,287.0,286.32,286.47,245787.0
2025-04-03 11:20:00,286.44,286.8,286.44,286.8,140898.0,286.44,286.8,286.44,286.8,140898.0
2025-04-03 11:25:00,286.78,286.93,286.18,286.4,137369.0,286.78,286.93,286.18,286.4,137369.0
2025-04-03 11:30:00,286.41,286.78,286.37,286.69,80076.0,286.41,286.78,286.37,286.69,80076.0
2025-04-03 11:35:00,286.62,286.91,286.52,286.7,78125.0,286.62,286.91,286.52,286.7,78125.0
2025-04-03 11:40:00,286.6,287.03,286.3,286.99,102463.0,286.6,287.03,286.3,286.99,102463.0
2025-04-03 11:45:00,286.97,287.0,286.56,286.83,68865.0,286.97,287.0,286.56,286.83,68865.0
2025-04-03 11:50:00,286.81,286.81,286.33,286.55,104550.0,286.81,286.81,286.33,286.55,104550.0
2025-04-03 11:55:00,286.6,286.78,286.53,286.77,67980.0,286.6,286.78,286.53,286.77,67980.0
2025-04-03 12:00:00,286.78,287.13,286.69,286.94,80370.0,286.78,287.13,286.69,286.94,80370.0
2025-04-03 12:05:00,286.94,287.01,286.19,286.36,54673.0,286.94,287.01,286.19,286.36,54673.0
2025-04-03 12:10:00,286.43,286.81,286.42,286.61,39074.0,286.43,286.81,286.42,286.61,39074.0
2025-04-03 12:15:00,286.62,286.68,286.52,286.57,27468.0,286.62,286.68,286.52,286.57,27468.0
2025-04-03 12:20:00,286.59,286.6,285.95,286.13,98102.0,286.59,286.6,285.95,286.13,98102.0
2025-04-03 12:25:00,286.15,286.59,285.99,286.58,42472.0,286.15,286.59,285.99,286.58,42472.0
2025-04-03 12:30:00,286.6,286.68,286.39,286.51,48291.0,286.6,286.68,286.39,286.51,48291.0
2025-04-03 12:35:00,286.5,286.63,286.46,286.52,28648.0,286.5,286.63,286.46,286.52,28648.0
2025-04-03 12:40:00,286.56,286.81,286.52,286.67,64306.0,286.56,286.81,286.52,286.67,64306.0
2025-04-03 12:45:00,286.68,286.77,286.6,286.67,65663.0,286.68,286.77,286.6,286.67,65663.0
2025-04-03 12:50:00,286.71,286.79,286.62,286.69,72406.0,286.71,286.79,286.62,286.69,72406.0
2025-04-03 12:55:00,286.68,286.75,286.48,286.51,60202.0,286.68,286.75,286.48,286.51,60202.0
2025-04-03 13:00:00,286.51,286.51,286.15,286.22,100114.0,286.51,286.51,286.15,286.22,100114.0
2025-04-03 13:05:00,286.22,286.22,286.0,286.16,66388.0,286.22,286.22,286.0,286.16,66388.0
2025-04-03 13:10:00,286.16,286.19,286.02,286.16,48202.0,286.16,286.19,286.02,286.16,48202.0
2025-04-03 13:15:00,286.18,286.34,285.84,286.14,89861.0,286.18,286.34,285.84,286.14,89861.0
2025-04-03 13:20:00,286.19,286.27,286.01,286.06,37187.0,286.19,286.27,286.01,286.06,37187.0
2025-04-03 13:25:00,286.02,286.16,285.87,285.88,40474.0,286.02,286.16,285.87,285.88,40474.0
2025-04-03 13:30:00,285.9,286.22,285.79,286.07,83654.0,285.9,286.22,285.79,286.07,83654.0
2025-04-03 13:35:00,286.11,286.36,286.1,286.28,40441.0,286.11,286.36,286.1,286.28,40441.0
2025-04-03 13:40:00,286.31,286.53,286.31,286.43,65347.0,286.31,286.53,286.31,286.43,65347.0
2025-04-03 13:45:00,286.41,286.62,286.35,286.55,69154.0,286.41,286.62,286.35,286.55,69154.0
2025-04-03 13:50:00,286.53,286.64,286.52,286.61,35604.0,286.53,286.64,286.52,286.61,35604.0
2025-04-03 13:55:00,286.6,286.75,286.6,286.71,35150.0,286.6,286.75,286.6,286.71,35150.0
2025-04-03 14:00:00,286.69,286.76,286.51,286.51,36739.0,286.69,286.76,286.51,286.51,36739.0
2025-04-03 14:05:00,286.52,286.62,286.44,286.61,48364.0,286.52,286.62,286.44,286.61,48364.0
2025-04-03 14:10:00,286.63,286.68,286.47,286.49,41761.0,286.63,286.68,286.47,286.49,41761.0
2025-04-03 14:15:00,286.49,286.6,286.26,286.3,49472.0,286.49,286.6,286.26,286.3,49472.0
2025-04-03 14:20:00,286.33,286.39,286.08,286.11,50748.0,286.33,286.39,286.08,286.11,50748.0
2025-04-03 14:25:00,286.12,286.26,286.06,286.26,32297.0,286.12,286.26,286.06,286.26,32297.0
2025-04-03 14:30:00,286.26,286.26,285.98,286.09,46039.0,286.26,286.26,285.98,286.09,46039.0
2025-04-03 14:35:00,286.08,286.26,286.02,286.24,113384.0,286.08,286.26,286.02,286.24,113384.0
2025-04-03 14:40:00,286.26,286.43,286.25,286.41,31896.0,286.26,286.43,286.25,286.41,31896.0
2025-04-03 14:45:00,286.41,286.44,286.31,286.37,39312.0,286.41,286.44,286.31,286.37,39312.0
2025-04-03 14:50:00,286.39,286.7,286.39,286.68,39041.0,286.39,286.7,286.39,286.68,39041.0
2025-04-03 14:55:00,286.68,286.88,286.64,286.88,36133.0,286.68,286.88,286.64,286.88,36133.0
2025-04-03 15:00:00,286.87,287.0,286.83,286.95,96042.0,286.87,287.0,286.83,286.95,96042.0
2025-04-03 15:05:00,286.95,286.97,286.77,286.77,75593.0,286.95,286.97,286.77,286.77,75593.0
2025-04-03 15:10:00,286.79,286.92,286.75,286.88,98009.0,286.79,286.92,286.75,286.88,98009.0
2025-04-03 15:15:00,286.9,287.06,286.62,287.01,187606.0,286.9,287.06,286.62,287.01,187606.0
2025-04-03 15:20:00,287.03,287.04,286.67,286.69,108493.0,287.03,287.04,286.67,286.69,108493.0
2025-04-03 15:25:00,286.69,286.69,286.43,286.46,45285.0,286.69,286.69,286.43,286.46,45285.0
2025-04-03 15:30:00,286.45,286.47,286.16,286.2,152537.0,286.45,286.47,286.16,286.2,152537.0
2025-04-03 15:35:00,286.19,286.24,286.01,286.07,72900.0,286.19,286.24,286.01,286.07,72900.0
2025-04-03 15:40:00,286.09,286.24,286.02,286.22,81182.0,286.09,286.24,286.02,286.22,81182.0
2025-04-03 15:45:00,286.22,286.25,286.0,286.02,63902.0,286.22,286.25,286.0,286.02,63902.0
2025-04-03 15:50:00,286.03,286.36,285.92,286.34,207751.0,286.03,286.36,285.92,286.34,207751.0
2025-04-03 15:55:00,286.34,286.57,286.32,286.49,380909.0,286.34,286.57,286.32,286.49,380909.0
2025-04-04 09:30:00,283.64,284.03,283.02,283.12,408420.0,283.64,284.03,283.02,283.12,408420.0
2025-04-04 09:35:00,283.12,283.62,282.11,283.54,515332.0,283.12,283.62,282.11,283.54,515332.0
2025-04-04 09:40:00,283.54,283.94,283.31,283.49,176068.0,283.54,283.94,283.31,283.49,176068.0
2025-04-04 09:45:00,283.49,283.77,283.21,283.24,218842.0,283.49,283.77,283.21,283.24,218842.0
2025-04-04 09:50:00,283.23,283.29,282.51,282.53,209932.0,283.23,283.29,282.51,282.53,209932.0
2025-04-04 09:55:00,282.52,282.9,282.29,282.31,163076.0,282.52,282.9,282.29,282.31,163076.0
2025-04-04 10:00:00,282.15,282.26,281.5,281.8,327059.0,282.15,282.26,281.5,281.8,327059.0
2025-04-04 10:05:00,281.84,281.96,281.06,281.23,353962.0,281.84,281.96,281.06,281.23,353962.0
2025-04-04 10:10:00,281.19,281.53,280.92,281.08,272534.0,281.19,281.53,280.92,281.08,272534.0
2025-04-04 10:15:00,281.06,281.1,280.47,281.02,300086.0,281.06,281.1,280.47,281.02,300086.0
2025-04-04 10:20:00,281.07,282.01,280.91,281.78,231726.0,281.07,282.01,280.91,281.78,231726.0
2025-04-04 10:25:00,281.7,281.7,280.91,281.0,207544.0,281.7,281.7,280.91,281.0,207544.0
2025-04-04 10:30:00,281.0,281.35,280.87,280.89,167735.0,281.0,281.35,280.87,280.89,167735.0
2025-04-04 10:35:00,280.84,280.92,280.42,280.64,230167.0,280.84,280.92,280.42,280.64,230167.0
2025-04-04 10:40:00,280.67,280.89,280.44,280.51,259023.0,280.67,280.89,280.44,280.51,259023.0
2025-04-04 10:45:00,280.48,280.52,279.33,279.41,567853.0,280.48,280.52,279.33,279.41,567853.0
2025-04-04 10:50:00,279.4,281.24,279.1,281.16,304761.0,279.4,281.24,279.1,281.16,304761.0
2025-04-04 10:55:00,281.13,281.28,280.14,280.15,452430.0,281.13,281.28,280.14,280.15,452430.0
2025-04-04 11:00:00,280.13,281.27,279.97,280.8,298088.0,280.13,281.27,279.97,280.8,298088.0
2025-04-04 11:05:00,280.8,280.92,280.04,280.04,214953.0,280.8,280.92,280.04,280.04,214953.0
2025-04-04 11:10:00,280.0,281.02,279.55,280.7,183169.0,280.0,281.02,279.55,280.7,183169.0
2025-04-04 11:15:00,280.68,280.85,280.15,280.25,228464.0,280.68,280.85,280.15,280.25,228464.0
2025-04-04 11:20:00,280.15,280.34,279.85,280.04,130326.0,280.15,280.34,279.85,280.04,130326.0
2025-04-04 11:25:00,280.01,280.07,278.68,279.03,253775.0,280.01,280.07,278.68,279.03,253775.0
2025-04-04 11:30:00,279.05,279.89,278.9,278.91,193326.0,279.05,279.89,278.9,278.91,193326.0
2025-04-04 11:35:00,278.95,279.0,278.26,278.75,271717.0,278.95,279.0,278.26,278.75,271717.0
2025-04-04 11:40:00,278.72,279.09,278.2,278.27,128161.0,278.72,279.09,278.2,278.27,128161.0
2025-04-04 11:45:00,278.33,278.89,278.18,278.6,151434.0,278.33,278.89,278.18,278.6,151434.0
2025-04-04 11:50:00,278.59,278.69,278.23,278.4,98078.0,278.59,278.69,278.23,278.4,98078.0
2025-04-04 11:55:00,278.42,278.76,278.36,278.6,192403.0,278.42,278.76,278.36,278.6,192403.0
2025-04-04 12:00:00,278.61,279.03,278.52,278.53,181325.0,278.61,279.03,278.52,278.53,181325.0
2025-04-04 12:05:00,278.5,278.87,278.43,278.62,110804.0,278.5,278.87,278.43,278.62,110804.0
2025-04-04 12:10:00,278.55,278.82,278.25,278.72,126279.0,278.55,278.82,278.25,278.72,126279.0
2025-04-04 12:15:00,278.68,279.24,278.55,279.06,147811.0,278.68,279.24,278.55,279.06,147811.0
2025-04-04 12:20:00,279.06,279.33,278.61,278.73,102467.0,279.06,279.33,278.61,278.73,102467.0
2025-04-04 12:25:00,278.72,279.57,278.72,279.41,138111.0,278.72,279.57,278.72,279.41,138111.0
2025-04-04 12:30:00,279.43,279.59,279.1,279.32,115605.0,279.43,279.59,279.1,279.32,115605.0
2025-04-04 12:35:00,279.27,279.8,279.08,279.71,153996.0,279.27,279.8,279.08,279.71,153996.0
2025-04-04 12:40:00,279.72,279.99,279.55,279.6,149564.0,279.72,279.99,279.55,279.6,149564.0
2025-04-04 12:45:00,279.6,279.6,279.31,279.49,87231.0,279.6,279.6,279.31,279.49,87231.0
2025-04-04 12:50:00,279.48,279.55,279.39,279.51,66775.0,279.48,279.55,279.39,279.51,66775.0
2025-04-04 12:55:00,279.46,279.53,279.35,279.48,74658.0,279.46,279.53,279.35,279.48,74658.0
2025-04-04 13:00:00,279.49,279.65,279.3,279.48,61858.0,279.49,279.65,279.3,279.48,61858.0
2025-04-04 13:05:00,279.47,279.67,279.06,279.13,82359.0,279.47,279.67,279.06,279.13,82359.0
2025-04-04 13:10:00,279.12,279.19,278.9,279.13,65063.0,279.12,279.19,278.9,279.13,65063.0
2025-04-04 13:15:00,279.13,279.17,278.68,278.83,74656.0,279.13,279.17,278.68,278.83,74656.0
2025-04-04 13:20:00,278.8,278.86,278.56,278.73,98944.0,278.8,278.86,278.56,278.73,98944.0
2025-04-04 13:25:00,278.7,278.82,278.13,278.28,171359.0,278.7,278.82,278.13,278.28,171359.0
2025-04-04 13:30:00,278.27,278.88,278.02,278.86,172853.0,278.27,278.88,278.02,278.86,172853.0
2025-04-04 13:35:00,278.79,279.15,278.72,279.04,133843.0,278.79,279.15,278.72,279.04,133843.0
2025-04-04 13:40:00,278.98,279.24,278.73,278.86,165298.0,278.98,279.24,278.73,278.86,165298.0
2025-04-04 13:45:00,278.8,278.96,278.72,278.78,40959.0,278.8,278.96,278.72,278.78,40959.0
2025-04-04 13:50:00,278.81,279.05,278.72,278.92,92679.0,278.81,279.05,278.72,278.92,92679.0
2025-04-04 13:55:00,278.88,279.04,278.81,279.0,98737.0,278.88,279.04,278.81,279.0,98737.0
2025-04-04 14:00:00,279.01,279.18,278.7,278.72,105338.0,279.01,279.18,278.7,278.72,105338.0
2025-04-04 14:05:00,278.72,278.9,278.71,278.84,65413.0,278.72,278.9,278.71,278.84,65413.0
2025-04-04 14:10:00,278.81,278.91,278.65,278.84,61161.0,278.81,278.91,278.65,278.84,61161.0
2025-04-04 14:15:00,278.85,278.97,278.67,278.8,58470.0,278.85,278.97,278.67,278.8,58470.0
2025-04-04 14:20:00,278.8,278.81,278.57,278.62,103064.0,278.8,278.81,278.57,278.62,103064.0
2025-04-04 14:25:00,278.62,278.88,278.57,278.88,117225.0,278.62,278.88,278.57,278.88,117225.0
2025-04-04 14:30:00,278.88,279.01,278.78,278.85,83417.0,278.88,279.01,278.78,278.85,83417.0
2025-04-04 14:35:00,278.86,279.0,278.61,278.63,53746.0,278.86,279.0,278.61,278.63,53746.0
2025-04-04 14:40:00,278.61,278.68,278.56,278.62,91838.0,278.61,278.68,278.56,278.62,91838.0
2025-04-04 14:45:00,278.59,278.6,278.22,278.51,192167.0,278.59,278.6,278.22,278.51,192167.0
2025-04-04 14:50:00,278.5,279.0,278.47,278.99,78151.0,278.5,279.0,278.47,278.99,78151.0
2025-04-04 14:55:00,278.95,279.0,278.68,278.98,85012.0,278.95,279.0,278.68,278.98,85012.0
2025-04-04 15:00:00,278.98,279.21,278.88,279.17,165366.0,278.98,279.21,278.88,279.17,165366.0
2025-04-04 15:05:00,279.15,279.16,278.8,278.82,73348.0,279.15,279.16,278.8,278.82,73348.0
2025-04-04 15:10:00,278.81,278.87,278.64,278.8,114310.0,278.81,278.87,278.64,278.8,114310.0
2025-04-04 15:15:00,278.81,279.59,278.64,279.42,154716.0,278.81,279.59,278.64,279.42,154716.0
2025-04-04 15:20:00,279.41,279.65,279.24,279.64,89337.0,279.41,279.65,279.24,279.64,89337.0
2025-04-04 15:25:00,279.64,279.85,279.13,279.27,243298.0,279.64,279.85,279.13,279.27,243298.0
2025-04-04 15:30:00,279.26,279.45,279.2,279.35,154967.0,279.26,279.45,279.2,279.35,154967.0
2025-04-04 15:35:00,279.37,279.41,279.18,279.38,135598.0,279.37,279.41,279.18,279.38,135598.0
2025-04-04 15:40:00,279.37,279.52,279.37,279.39,100327.0,279.37,279.52,279.37,279.39,100327.0
2025-04-04 15:45:00,279.4,280.39,279.4,280.12,356321.0,279.4,280.39,279.4,280.12,356321.0
2025-04-04 15:50:00,280.11,280.15,279.87,279.94,314055.0,280.11,280.15,279.87,279.94,314055.0
2025-04-04 15:55:00,279.93,280.1,279.78,279.91,748530.0,279.93,280.1,279.78,279.91,748530.0
2025-04-07 09:30:00,278.82,279.07,277.87,277.94,641812.0,278.82,279.07,277.87,277.94,641812.0
2025-04-07 09:35:00,277.96,277.97,276.93,277.61,409353.0,277.96,277.97,276.93,277.61,409353.0
2025-04-07 09:40:00,277.58,277.89,276.76,277.24,286856.0,277.58,277.89,276.76,277.24,286856.0
2025-04-07 09:45:00,277.26,277.64,276.96,277.25,266607.0,277.26,277.64,276.96,277.25,266607.0
2025-04-07 09:50:00,277.25,277.62,277.2,277.53,191129.0,277.25,277.62,277.2,277.53,191129.0
2025-04-07 09:55:00,277.55,278.41,277.5,278.03,322905.0,277.55,278.41,277.5,278.03,322905.0
2025-04-07 10:00:00,278.03,278.22,277.57,277.92,239718.0,278.03,278.22,277.57,277.92,239718.0
2025-04-07 10:05:00,277.88,278.43,277.86,278.03,203443.0,277.88,278.43,277.86,278.03,203443.0
2025-04-07 10:10:00,278.05,279.58,277.97,279.1,372368.0,278.05,279.58,277.97,279.1,372368.0
2025-04-07 10:15:00,279.15,280.14,279.08,279.22,416540.0,279.15,280.14,279.08,279.22,416540.0
2025-04-07 10:20:00,279.29,279.42,278.07,278.28,283341.0,279.29,279.42,278.07,278.28,283341.0
2025-04-07 10:25:00,278.14,278.31,277.08,277.39,200192.0,278.14,278.31,277.08,277.39,200192.0
2025-04-07 10:30:00,277.38,277.88,277.07,277.16,160023.0,277.38,277.88,277.07,277.16,160023.0
2025-04-07 10:35:00,277.09,277.32,276.35,276.45,200686.0,277.09,277.32,276.35,276.45,200686.0
2025-04-07 10:40:00,276.47,277.01,276.46,276.91,191554.0,276.47,277.01,276.46,276.91,191554.0
2025-04-07 10:45:00,276.94,277.81,276.74,276.8,221632.0,276.94,277.81,276.74,276.8,221632.0
2025-04-07 10:50:00,276.79,277.16,276.27,276.59,185996.0,276.79,277.16,276.27,276.59,185996.0
2025-04-07 10:55:00,276.65,276.99,276.43,276.53,88209.0,276.65,276.99,276.43,276.53,88209.0
2025-04-07 11:00:00,276.54,277.04,276.37,276.63,124540.0,276.54,277.04,276.37,276.63,124540.0
2025-04-07 11:05:00,276.61,276.62,275.82,275.84,169781.0,276.61,276.62,275.82,275.84,169781.0
2025-04-07 11:10:00,275.81,275.9,275.1,275.23,347108.0,275.81,275.9,275.1,275.23,347108.0
2025-04-07 11:15:00,275.19,276.5,275.17,276.13,230823.0,275.19,276.5,275.17,276.13,230823.0
2025-04-07 11:20:00,276.06,276.36,275.64,275.65,101706.0,276.06,276.36,275.64,275.65,101706.0
2025-04-07 11:25:00,275.61,275.98,275.15,275.4,86263.0,275.61,275.98,275.15,275.4,86263.0
2025-04-07 11:30:00,275.42,275.56,274.91,274.93,148484.0,275.42,275.56,274.91,274.93,148484.0
2025-04-07 11:35:00,274.93,275.32,274.87,275.2,181972.0,274.93,275.32,274.87,275.2,181972.0
2025-04-07 11:40:00,275.18,275.37,275.02,275.19,108060.0,275.18,275.37,275.02,275.19,108060.0
2025-04-07 11:45:00,275.22,275.26,274.88,274.98,119011.0,275.22,275.26,274.88,274.98,119011.0
2025-04-07 11:50:00,274.95,275.09,274.72,274.93,158278.0,274.95,275.09,274.72,274.93,158278.0
2025-04-07 11:55:00,274.95,275.49,274.91,275.49,134996.0,274.95,275.49,274.91,275.49,134996.0
2025-04-07 12:00:00,275.43,275.48,274.73,274.85,113697.0,275.43,275.48,274.73,274.85,113697.0
2025-04-07 12:05:00,274.83,274.94,274.7,274.81,135988.0,274.83,274.94,274.7,274.81,135988.0
2025-04-07 12:10:00,274.78,275.02,274.48,274.76,181894.0,274.78,275.02,274.48,274.76,181894.0
2025-04-07 12:15:00,274.75,275.25,274.71,274.96,42978.0,274.75,275.25,274.71,274.96,42978.0
2025-04-07 12:20:00,274.88,274.94,274.31,274.63,105803.0,274.88,274.94,274.31,274.63,105803.0
2025-04-07 12:25:00,274.63,274.98,274.52,274.59,91930.0,274.63,274.98,274.52,274.59,91930.0
2025-04-07 12:30:00,274.55,275.18,274.55,275.15,42321.0,274.55,275.18,274.55,275.15,42321.0
2025-04-07 12:35:00,275.19,275.19,274.64,274.71,48919.0,275.19,275.19,274.64,274.71,48919.0
2025-04-07 12:40:00,274.71,274.92,274.31,274.35,64343.0,274.71,274.92,274.31,274.35,64343.0
2025-04-07 12:45:00,274.3,274.34,274.02,274.05,95318.0,274.3,274.34,274.02,274.05,95318.0
2025-04-07 12:50:00,274.07,274.25,273.94,274.04,91723.0,274.07,274.25,273.94,274.04,91723.0
2025-04-07 12:55:00,273.99,274.09,273.81,273.89,157027.0,273.99,274.09,273.81,273.89,157027.0
2025-04-07 13:00:00,273.9,274.32,273.43,273.55,255036.0,273.9,274.32,273.43,273.55,255036.0
2025-04-07 13:05:00,273.56,273.88,272.89,273.12,290028.0,273.56,273.88,272.89,273.12,290028.0
2025-04-07 13:10:00,273.08,273.54,272.84,273.49,280077.0,273.08,273.54,272.84,273.49,280077.0
2025-04-07 13:15:00,273.44,273.76,273.33,273.58,171653.0,273.44,273.76,273.33,273.58,171653.0
2025-04-07 13:20:00,273.56,273.8,273.38,273.8,100464.0,273.56,273.8,273.38,273.8,100464.0
2025-04-07 13:25:00,273.79,273.93,272.64,272.84,229016.0,273.79,273.93,272.64,272.84,229016.0
2025-04-07 13:30:00,272.78,273.17,272.58,273.14,115709.0,272.78,273.17,272.58,273.14,115709.0
2025-04-07 13:35:00,273.15,273.63,273.05,273.43,118204.0,273.15,273.63,273.05,273.43,118204.0
2025-04-07 13:40:00,273.46,273.76,273.33,273.67,135594.0,273.46,273.76,273.33,273.67,135594.0
2025-04-07 13:45:00,273.69,273.87,273.49,273.64,181407.0,273.69,273.87,273.49,273.64,181407.0
2025-04-07 13:50:00,273.65,274.12,273.63,274.06,114605.0,273.65,274.12,273.63,274.06,114605.0
2025-04-07 13:55:00,274.05,274.22,273.88,273.88,143956.0,274.05,274.22,273.88,273.88,143956.0
2025-04-07 14:00:00,273.86,274.08,273.78,274.0,102953.0,273.86,274.08,273.78,274.0,102953.0
2025-04-07 14:05:00,273.92,274.15,273.77,273.86,142603.0,273.92,274.15,273.77,273.86,142603.0
2025-04-07 14:10:00,273.83,274.01,273.77,273.9,76852.0,273.83,274.01,273.77,273.9,76852.0
2025-04-07 14:15:00,273.91,274.16,273.82,274.02,65299.0,273.91,274.16,273.82,274.02,65299.0
2025-04-07 14:20:00,274.03,274.23,273.91,274.06,44382.0,274.03,274.23,273.91,274.06,44382.0
2025-04-07 14:25:00,274.08,274.09,273.78,273.84,117988.0,274.08,274.09,273.78,273.84,117988.0
2025-04-07 14:30:00,273.86,274.02,273.72,274.02,55459.0,273.86,274.02,273.72,274.02,55459.0
2025-04-07 14:35:00,274.0,274.41,273.96,274.33,90141.0,274.0,274.41,273.96,274.33,90141.0
2025-04-07 14:40:00,274.33,274.49,273.99,274.0,49587.0,274.33,274.49,273.99,274.0,49587.0
2025-04-07 14:45:00,273.97,274.07,273.84,273.86,34938.0,273.97,274.07,273.84,273.86,34938.0
2025-04-07 14:50:00,273.85,273.85,273.35,273.38,74449.0,273.85,273.85,273.35,273.38,74449.0
2025-04-07 14:55:00,273.38,273.51,273.27,273.45,101133.0,273.38,273.51,273.27,273.45,101133.0
2025-04-07 15:00:00,273.44,274.06,273.4,273.97,99726.0,273.44,274.06,273.4,273.97,99726.0
2025-04-07 15:05:00,273.98,274.12,273.71,273.72,61695.0,273.98,274.12,273.71,273.72,61695.0
2025-04-07 15:10:00,273.7,274.04,273.67,274.01,44986.0,273.7,274.04,273.67,274.01,44986.0
2025-04-07 15:15:00,274.01,274.03,273.79,274.02,83560.0,274.01,274.03,273.79,274.02,83560.0
2025-04-07 15:20:00,274.05,274.32,274.01,274.31,89656.0,274.05,274.32,274.01,274.31,89656.0
2025-04-07 15:25:00,274.31,274.38,274.12,274.2,158177.0,274.31,274.38,274.12,274.2,158177.0
2025-04-07 15:30:00,274.22,274.64,274.17,274.57,157610.0,274.22,274.64,274.17,274.57,157610.0
2025-04-07 15:35:00,274.58,274.97,274.4,274.76,96441.0,274.58,274.97,274.4,274.76,96441.0
2025-04-07 15:40:00,274.78,274.85,274.6,274.61,73324.0,274.78,274.85,274.6,274.61,73324.0
2025-04-07 15:45:00,274.65,274.68,274.38,274.38,103681.0,274.65,274.68,274.38,274.38,103681.0
2025-04-07 15:50:00,274.38,274.49,274.2,274.26,175549.0,274.38,274.49,274.2,274.26,175549.0
2025-04-07 15:55:00,274.27,274.4,273.41,273.71,887977.0,274.27,274.4,273.41,273.71,887977.0
2025-04-08 09:30:00,277.87,278.19,277.7,277.77,261356.0,277.87,278.19,277.7,277.77,261356.0
2025-04-08 09:35:00,277.74,277.74,277.21,277.56,170100.0,277.74,277.74,277.21,277.56,170100.0
2025-04-08 09:40:00,277.6,277.6,277.18,277.21,85015.0,277.6,277.6,277.18,277.21,85015.0
2025-04-08 09:45:00,277.23,277.4,277.02,277.16,116482.0,277.23,277.4,277.02,277.16,116482.0
2025-04-08 09:50:00,277.16,277.55,276.96,277.55,110971.0,277.16,277.55,276.96,277.55,110971.0
2025-04-08 09:55:00,277.56,277.75,277.46,277.57,133005.0,277.56,277.75,277.46,277.57,133005.0
2025-04-08 10:00:00,277.56,278.04,277.48,277.99,197889.0,277.56,278.04,277.48,277.99,197889.0
2025-04-08 10:05:00,278.01,278.29,277.92,278.03,324744.0,278.01,278.29,277.92,278.03,324744.0
2025-04-08 10:10:00,278.03,278.11,277.53,277.71,98380.0,278.03,278.11,277.53,277.71,98380.0
2025-04-08 10:15:00,277.68,277.82,277.47,277.65,111644.0,277.68,277.82,277.47,277.65,111644.0
2025-04-08 10:20:00,277.68,278.03,277.55,277.61,188577.0,277.68,278.03,277.55,277.61,188577.0
2025-04-08 10:25:00,277.6,277.87,277.45,277.78,119133.0,277.6,277.87,277.45,277.78,119133.0
2025-04-08 10:30:00,277.78,277.99,277.56,277.92,88399.0,277.78,277.99,277.56,277.92,88399.0
2025-04-08 10:35:00,277.92,278.26,277.86,278.13,71463.0,277.92,278.26,277.86,278.13,71463.0
2025-04-08 10:40:00,278.11,278.2,277.89,277.93,81809.0,278.11,278.2,277.89,277.93,81809.0
2025-04-08 10:45:00,277.94,278.32,277.83,278.18,72754.0,277.94,278.32,277.83,278.18,72754.0
2025-04-08 10:50:00,278.15,278.15,277.44,277.48,46877.0,278.15,278.15,277.44,277.48,46877.0
2025-04-08 10:55:00,277.48,277.48,277.18,277.21,57294.0,277.48,277.48,277.18,277.21,57294.0
2025-04-08 11:00:00,277.19,277.38,277.08,277.11,59847.0,277.19,277.38,277.08,277.11,59847.0
2025-04-08 11:05:00,277.12,277.32,277.03,277.18,89717.0,277.12,277.32,277.03,277.18,89717.0
2025-04-08 11:10:00,277.19,277.22,276.87,277.04,50372.0,277.19,277.22,276.87,277.04,50372.0
2025-04-08 11:15:00,277.05,277.44,277.0,277.42,53009.0,277.05,277.44,277.0,277.42,53009.0
2025-04-08 11:20:00,277.41,277.5,277.2,277.3,36975.0,277.41,277.5,277.2,277.3,36975.0
2025-04-08 11:25:00,277.32,277.44,277.25,277.35,45484.0,277.32,277.44,277.25,277.35,45484.0
2025-04-08 11:30:00,277.34,277.39,277.18,277.38,30046.0,277.34,277.39,277.18,277.38,30046.0
2025-04-08 11:35:00,277.39,277.75,277.38,277.46,42104.0,277.39,277.75,277.38,277.46,42104.0
2025-04-08 11:40:00,277.45,277.45,277.08,277.11,52106.0,277.45,277.45,277.08,277.11,52106.0
2025-04-08 11:45:00,277.07,277.2,276.98,277.01,57660.0,277.07,277.2,276.98,277.01,57660.0
2025-04-08 11:50:00,277.01,277.12,276.86,277.11,105125.0,277.01,277.12,276.86,277.11,105125.0
2025-04-08 11:55:00,277.13,277.16,276.73,276.77,47389.0,277.13,277.16,276.73,276.77,47389.0
2025-04-08 12:00:00,276.74,276.76,276.4,276.44,34848.0,276.74,276.76,276.4,276.44,34848.0
2025-04-08 12:05:00,276.41,276.42,276.11,276.28,187055.0,276.41,276.42,276.11,276.28,187055.0
2025-04-08 12:10:00,276.28,276.68,276.27,276.54,53778.0,276.28,276.68,276.27,276.54,53778.0
2025-04-08 12:15:00,276.51,276.56,276.28,276.32,33577.0,276.51,276.56,276.28,276.32,33577.0
2025-04-08 12:20:00,276.33,276.45,276.05,276.18,83872.0,276.33,276.45,276.05,276.18,83872.0
2025-04-08 12:25:00,276.18,276.23,275.93,276.07,37867.0,276.18,276.23,275.93,276.07,37867.0
2025-04-08 12:30:00,276.12,276.23,275.78,275.78,34196.0,276.12,276.23,275.78,275.78,34196.0
2025-04-08 12:35:00,275.8,275.92,275.56,275.56,55473.0,275.8,275.92,275.56,275.56,55473.0
2025-04-08 12:40:00,275.53,275.64,275.26,275.29,35914.0,275.53,275.64,275.26,275.29,35914.0
2025-04-08 12:45:00,275.26,275.74,275.14,275.57,68049.0,275.26,275.74,275.14,275.57,68049.0
2025-04-08 12:50:00,275.53,275.61,275.26,275.42,30632.0,275.53,275.61,275.26,275.42,30632.0
2025-04-08 12:55:00,275.38,275.62,275.19,275.31,87291.0,275.38,275.62,275.19,275.31,87291.0
2025-04-08 13:00:00,275.31,275.34,274.82,274.97,148955.0,275.31,275.34,274.82,274.97,148955.0
2025-04-08 13:05:00,274.98,275.19,274.88,275.03,115694.0,274.98,275.19,274.88,275.03,115694.0
2025-04-08 13:10:00,275.0,275.09,274.47,274.85,102445.0,275.0,275.09,274.47,274.85,102445.0
2025-04-08 13:15:00,274.85,275.16,274.84,274.97,170736.0,274.85,275.16,274.84,274.97,170736.0
2025-04-08 13:20:00,274.94,275.01,274.55,274.71,220530.0,274.94,275.01,274.55,274.71,220530.0
2025-04-08 13:25:00,274.71,274.88,274.31,274.43,138230.0,274.71,274.88,274.31,274.43,138230.0
2025-04-08 13:30:00,274.43,274.51,274.24,274.39,242899.0,274.43,274.51,274.24,274.39,242899.0
2025-04-08 13:35:00,274.34,274.74,274.27,274.62,98049.0,274.34,274.74,274.27,274.62,98049.0
2025-04-08 13:40:00,274.63,275.09,274.57,275.05,119604.0,274.63,275.09,274.57,275.05,119604.0
2025-04-08 13:45:00,275.04,275.4,274.89,275.4,188762.0,275.04,275.4,274.89,275.4,188762.0
2025-04-08 13:50:00,275.42,275.43,275.19,275.24,100813.0,275.42,275.43,275.19,275.24,100813.0
2025-04-08 13:55:00,275.22,275.29,275.03,275.26,144399.0,275.22,275.29,275.03,275.26,144399.0
2025-04-08 14:00:00,275.23,275.27,275.06,275.07,82876.0,275.23,275.27,275.06,275.07,82876.0
2025-04-08 14:05:00,275.06,275.11,274.94,274.98,363169.0,275.06,275.11,274.94,274.98,363169.0
2025-04-08 14:10:00,274.97,275.24,274.73,274.84,81495.0,274.97,275.24,274.73,274.84,81495.0
2025-04-08 14:15:00,274.83,275.3,274.76,275.13,70538.0,274.83,275.3,274.76,275.13,70538.0
2025-04-08 14:20:00,275.13,275.25,275.06,275.25,56430.0,275.13,275.25,275.06,275.25,56430.0
2025-04-08 14:25:00,275.23,275.29,275.16,275.29,39929.0,275.23,275.29,275.16,275.29,39929.0
2025-04-08 14:30:00,275.29,275.91,275.29,275.65,93353.0,275.29,275.91,275.29,275.65,93353.0
2025-04-08 14:35:00,275.65,275.83,275.6,275.75,89809.0,275.65,275.83,275.6,275.75,89809.0
2025-04-08 14:40:00,275.76,275.76,275.39,275.42,74404.0,275.76,275.76,275.39,275.42,74404.0
2025-04-08 14:45:00,275.42,275.57,275.32,275.37,56771.0,275.42,275.57,275.32,275.37,56771.0
2025-04-08 14:50:00,275.37,275.37,274.99,275.0,64242.0,275.37,275.37,274.99,275.0,64242.0
2025-04-08 14:55:00,274.99,275.12,274.93,275.11,57314.0,274.99,275.12,274.93,275.11,57314.0
2025-04-08 15:00:00,275.11,275.5,275.1,275.48,86887.0,275.11,275.5,275.1,275.48,86887.0
2025-04-08 15:05:00,275.47,275.48,275.14,275.16,50779.0,275.47,275.48,275.14,275.16,50779.0
2025-04-08 15:10:00,275.16,275.19,274.93,275.02,59722.0,275.16,275.19,274.93,275.02,59722.0
2025-04-08 15:15:00,275.02,275.04,274.7,274.76,104780.0,275.02,275.04,274.7,274.76,104780.0
2025-04-08 15:20:00,274.76,274.8,274.62,274.73,48515.0,274.76,274.8,274.62,274.73,48515.0
2025-04-08 15:25:00,274.74,275.07,274.73,274.9,67753.0,274.74,275.07,274.73,274.9,67753.0
2025-04-08 15:30:00,274.9,274.92,274.69,274.74,53072.0,274.9,274.92,274.69,274.74,53072.0
2025-04-08 15:35:00,274.72,274.73,274.48,274.51,89474.0,274.72,274.73,274.48,274.51,89474.0
2025-04-08 15:40:00,274.53,275.1,274.51,274.97,224826.0,274.53,275.1,274.51,274.97,224826.0
2025-04-08 15:45:00,274.98,275.14,274.88,275.09,241170.0,274.98,275.14,274.88,275.09,241170.0
2025-04-08 15:50:00,275.11,275.51,275.04,275.5,198867.0,275.11,275.51,275.04,275.5,198867.0
2025-04-08 15:55:00,275.47,275.48,275.15,275.26,462251.0,275.47,275.48,275.15,275.26,462251.0
2025-04-09 09:30:00,282.22,283.47,282.15,283.33,1010273.0,282.22,283.47,282.15,283.33,1010273.0
2025-04-09 09:35:00,283.34,283.82,283.27,283.59,470612.0,283.34,283.82,283.27,283.59,470612.0
2025-04-09 09:40:00,283.63,283.78,283.22,283.33,441461.0,283.63,283.78,283.22,283.33,441461.0
2025-04-09 09:45:00,283.31,283.58,282.86,283.43,405161.0,283.31,283.58,282.86,283.43,405161.0
2025-04-09 09:50:00,283.43,283.71,283.15,283.68,172484.0,283.43,283.71,283.15,283.68,172484.0
2025-04-09 09:55:00,283.65,283.72,283.46,283.6,197928.0,283.65,283.72,283.46,283.6,197928.0
2025-04-09 10:00:00,283.55,283.75,283.22,283.41,350517.0,283.55,283.75,283.22,283.41,350517.0
2025-04-09 10:05:00,283.41,283.67,282.95,283.36,361437.0,283.41,283.67,282.95,283.36,361437.0
2025-04-09 10:10:00,283.34,283.89,283.31,283.55,381228.0,283.34,283.89,283.31,283.55,381228.0
2025-04-09 10:15:00,283.59,284.22,283.57,284.12,272323.0,283.59,284.22,283.57,284.12,272323.0
2025-04-09 10:20:00,284.15,284.43,283.95,284.27,195881.0,284.15,284.43,283.95,284.27,195881.0
2025-04-09 10:25:00,284.27,284.39,284.13,284.34,204077.0,284.27,284.39,284.13,284.34,204077.0
2025-04-09 10:30:00,284.34,284.4,283.8,283.86,258357.0,284.34,284.4,283.8,283.86,258357.0
2025-04-09 10:35:00,283.83,284.15,283.76,283.86,95674.0,283.83,284.15,283.76,283.86,95674.0
2025-04-09 10:40:00,283.87,283.91,283.58,283.66,140609.0,283.87,283.91,283.58,283.66,140609.0
2025-04-09 10:45:00,283.66,283.95,283.47,283.67,131228.0,283.66,283.95,283.47,283.67,131228.0
2025-04-09 10:50:00,283.66,283.66,283.06,283.11,149843.0,283.66,283.66,283.06,283.11,149843.0
2025-04-09 10:55:00,283.11,283.43,282.95,283.1,200307.0,283.11,283.43,282.95,283.1,200307.0
2025-04-09 11:00:00,283.1,283.1,282.72,282.86,106869.0,283.1,283.1,282.72,282.86,106869.0
2025-04-09 11:05:00,282.81,283.42,282.67,283.22,118482.0,282.81,283.42,282.67,283.22,118482.0
2025-04-09 11:10:00,283.2,283.6,283.18,283.56,84351.0,283.2,283.6,283.18,283.56,84351.0
2025-04-09 11:15:00,283.58,284.28,283.58,284.25,133637.0,283.58,284.28,283.58,284.25,133637.0
2025-04-09 11:20:00,284.28,284.59,284.28,284.48,171975.0,284.28,284.59,284.28,284.48,171975.0
2025-04-09 11:25:00,284.46,284.73,284.27,284.43,146694.0,284.46,284.73,284.27,284.43,146694.0
2025-04-09 11:30:00,284.43,284.7,284.38,284.48,77506.0,284.43,284.7,284.38,284.48,77506.0
2025-04-09 11:35:00,284.5,284.64,284.44,284.48,147091.0,284.5,284.64,284.44,284.48,147091.0
2025-04-09 11:40:00,284.45,284.56,283.91,283.93,132945.0,284.45,284.56,283.91,283.93,132945.0
2025-04-09 11:45:00,283.94,284.16,283.9,284.06,183860.0,283.94,284.16,283.9,284.06,183860.0
2025-04-09 11:50:00,284.1,284.43,284.05,284.28,51623.0,284.1,284.43,284.05,284.28,51623.0
2025-04-09 11:55:00,284.31,284.6,284.14,284.59,68728.0,284.31,284.6,284.14,284.59,68728.0
2025-04-09 12:00:00,284.6,284.64,284.28,284.47,61015.0,284.6,284.64,284.28,284.47,61015.0
2025-04-09 12:05:00,284.48,284.52,284.32,284.4,87456.0,284.48,284.52,284.32,284.4,87456.0
2025-04-09 12:10:00,284.37,285.0,284.28,284.84,227393.0,284.37,285.0,284.28,284.84,227393.0
2025-04-09 12:15:00,284.84,285.04,284.73,284.87,168267.0,284.84,285.04,284.73,284.87,168267.0
2025-04-09 12:20:00,284.87,284.87,284.52,284.55,107452.0,284.87,284.87,284.52,284.55,107452.0
2025-04-09 12:25:00,284.56,284.6,284.36,284.57,101501.0,284.56,284.6,284.36,284.57,101501.0
2025-04-09 12:30:00,284.56,284.89,284.55,284.82,153013.0,284.56,284.89,284.55,284.82,153013.0
2025-04-09 12:35:00,284.81,285.03,284.75,284.83,199011.0,284.81,285.03,284.75,284.83,199011.0
2025-04-09 12:40:00,284.81,284.84,284.56,284.78,158542.0,284.81,284.84,284.56,284.78,158542.0
2025-04-09 12:45:00,284.77,285.03,284.76,284.97,113839.0,284.77,285.03,284.76,284.97,113839.0
2025-04-09 12:50:00,284.98,285.22,284.96,285.16,160479.0,284.98,285.22,284.96,285.16,160479.0
2025-04-09 12:55:00,285.17,285.4,285.07,285.14,165326.0,285.17,285.4,285.07,285.14,165326.0
2025-04-09 13:00:00,285.15,285.44,284.67,284.73,191419.0,285.15,285.44,284.67,284.73,191419.0
2025-04-09 13:05:00,284.71,284.88,284.44,284.47,146908.0,284.71,284.88,284.44,284.47,146908.0
2025-04-09 13:10:00,284.49,284.88,284.41,284.88,128715.0,284.49,284.88,284.41,284.88,128715.0
2025-04-09 13:15:00,284.91,285.66,284.8,285.17,149940.0,284.91,285.66,284.8,285.17,149940.0
2025-04-09 13:20:00,285.14,285.76,283.27,283.27,426226.0,285.14,285.76,283.27,283.27,426226.0
2025-04-09 13:25:00,283.27,284.39,281.96,282.13,969514.0,283.27,284.39,281.96,282.13,969514.0
2025-04-09 13:30:00,282.14,283.12,281.28,282.88,597684.0,282.14,283.12,281.28,282.88,597684.0
2025-04-09 13:35:00,282.89,283.11,281.47,282.17,309086.0,282.89,283.11,281.47,282.17,309086.0
2025-04-09 13:40:00,282.09,282.89,281.79,282.45,208384.0,282.09,282.89,281.79,282.45,208384.0
2025-04-09 13:45:00,282.5,283.43,282.49,283.05,407842.0,282.5,283.43,282.49,283.05,407842.0
2025-04-09 13:50:00,283.0,283.59,282.5,282.95,232832.0,283.0,283.59,282.5,282.95,232832.0
2025-04-09 13:55:00,282.91,283.08,282.05,282.06,171363.0,282.91,283.08,282.05,282.06,171363.0
2025-04-09 14:00:00,282.03,282.93,281.8,282.61,216150.0,282.03,282.93,281.8,282.61,216150.0
2025-04-09 14:05:00,282.61,282.64,281.48,281.98,272616.0,282.61,282.64,281.48,281.98,272616.0
2025-04-09 14:10:00,281.96,282.13,281.26,281.37,291136.0,281.96,282.13,281.26,281.37,291136.0
2025-04-09 14:15:00,281.39,281.66,281.04,281.45,288362.0,281.39,281.66,281.04,281.45,288362.0
2025-04-09 14:20:00,281.41,282.55,281.33,282.49,191225.0,281.41,282.55,281.33,282.49,191225.0
2025-04-09 14:25:00,282.43,282.81,282.16,282.53,187958.0,282.43,282.81,282.16,282.53,187958.0
2025-04-09 14:30:00,282.56,283.22,282.52,283.05,78940.0,282.56,283.22,282.52,283.05,78940.0
2025-04-09 14:35:00,283.1,283.33,282.7,283.19,122128.0,283.1,283.33,282.7,283.19,122128.0
2025-04-09 14:40:00,283.21,283.39,282.52,282.58,71779.0,283.21,283.39,282.52,282.58,71779.0
2025-04-09 14:45:00,282.54,282.92,282.43,282.8,59783.0,282.54,282.92,282.43,282.8,59783.0
2025-04-09 14:50:00,282.77,282.9,282.53,282.81,50590.0,282.77,282.9,282.53,282.81,50590.0
2025-04-09 14:55:00,282.82,283.03,282.68,282.83,43545.0,282.82,283.03,282.68,282.83,43545.0
2025-04-09 15:00:00,282.81,283.59,282.52,283.57,94002.0,282.81,283.59,282.52,283.57,94002.0
2025-04-09 15:05:00,283.56,284.7,283.53,284.55,195894.0,283.56,284.7,283.53,284.55,195894.0
2025-04-09 15:10:00,284.54,285.01,284.41,284.62,127268.0,284.54,285.01,284.41,284.62,127268.0
2025-04-09 15:15:00,284.63,285.28,284.54,285.24,147765.0,284.63,285.28,284.54,285.24,147765.0
2025-04-09 15:20:00,285.23,285.3,285.07,285.15,121801.0,285.23,285.3,285.07,285.15,121801.0
2025-04-09 15:25:00,285.16,285.5,284.78,285.06,133893.0,285.16,285.5,284.78,285.06,133893.0
2025-04-09 15:30:00,285.04,285.3,284.71,285.2,156371.0,285.04,285.3,284.71,285.2,156371.0
2025-04-09 15:35:00,285.21,285.23,284.67,284.88,129572.0,285.21,285.23,284.67,284.88,129572.0
2025-04-09 15:40:00,284.87,285.87,284.85,285.72,269345.0,284.87,285.87,284.85,285.72,269345.0
2025-04-09 15:45:00,285.73,285.83,284.77,284.82,207727.0,285.73,285.83,284.77,284.82,207727.0
2025-04-09 15:50:00,284.83,285.2,284.74,284.84,229299.0,284.83,285.2,284.74,284.84,229299.0
2025-04-09 15:55:00,284.83,285.46,284.44,285.26,756404.0,284.83,285.46,284.44,285.26,756404.0
2025-04-10 09:30:00,288.81,288.82,287.58,287.73,458150.0,288.81,288.82,287.58,287.73,458150.0
2025-04-10 09:35:00,287.76,288.35,287.68,287.94,323239.0,287.76,288.35,287.68,287.94,323239.0
2025-04-10 09:40:00,287.94,288.0,287.63,287.84,182618.0,287.94,288.0,287.63,287.84,182618.0
2025-04-10 09:45:00,287.82,288.26,287.76,288.08,252728.0,287.82,288.26,287.76,288.08,252728.0
2025-04-10 09:50:00,288.03,288.3,287.88,288.01,257524.0,288.03,288.3,287.88,288.01,257524.0
2025-04-10 09:55:00,287.99,288.02,287.23,287.33,159613.0,287.99,288.02,287.23,287.33,159613.0
2025-04-10 10:00:00,287.33,289.05,287.31,288.99,246484.0,287.33,289.05,287.31,288.99,246484.0
2025-04-10 10:05:00,289.0,290.09,289.0,289.67,482775.0,289.0,290.09,289.0,289.67,482775.0
2025-04-10 10:10:00,289.7,289.93,289.39,289.74,252787.0,289.7,289.93,289.39,289.74,252787.0
2025-04-10 10:15:00,289.79,290.01,289.59,289.86,259522.0,289.79,290.01,289.59,289.86,259522.0
2025-04-10 10:20:00,289.88,290.32,289.88,290.27,329565.0,289.88,290.32,289.88,290.27,329565.0
2025-04-10 10:25:00,290.27,290.35,289.82,289.91,292483.0,290.27,290.35,289.82,289.91,292483.0
2025-04-10 10:30:00,289.88,290.31,289.87,290.04,114844.0,289.88,290.31,289.87,290.04,114844.0
2025-04-10 10:35:00,290.09,290.66,289.98,290.59,183583.0,290.09,290.66,289.98,290.59,183583.0
2025-04-10 10:40:00,290.58,290.67,290.31,290.51,109069.0,290.58,290.67,290.31,290.51,109069.0
2025-04-10 10:45:00,290.52,290.52,289.93,290.37,138928.0,290.52,290.52,289.93,290.37,138928.0
2025-04-10 10:50:00,290.37,290.7,290.23,290.54,111131.0,290.37,290.7,290.23,290.54,111131.0
2025-04-10 10:55:00,290.59,290.85,290.27,290.84,133640.0,290.59,290.85,290.27,290.84,133640.0
2025-04-10 11:00:00,290.81,291.4,290.81,291.29,649178.0,290.81,291.4,290.81,291.29,649178.0
2025-04-10 11:05:00,291.29,291.32,291.02,291.1,170322.0,291.29,291.32,291.02,291.1,170322.0
2025-04-10 11:10:00,291.1,291.32,291.01,291.31,167908.0,291.1,291.32,291.01,291.31,167908.0
2025-04-10 11:15:00,291.3,291.85,291.21,291.67,246922.0,291.3,291.85,291.21,291.67,246922.0
2025-04-10 11:20:00,291.68,292.0,291.54,291.77,178937.0,291.68,292.0,291.54,291.77,178937.0
2025-04-10 11:25:00,291.78,292.31,291.78,292.3,298303.0,291.78,292.31,291.78,292.3,298303.0
2025-04-10 11:30:00,292.3,292.43,291.57,291.79,259403.0,292.3,292.43,291.57,291.79,259403.0
2025-04-10 11:35:00,291.83,292.68,291.83,292.68,248353.0,291.83,292.68,291.83,292.68,248353.0
2025-04-10 11:40:00,292.69,292.72,291.94,292.06,259047.0,292.69,292.72,291.94,292.06,259047.0
2025-04-10 11:45:00,292.05,292.17,291.75,291.94,157477.0,292.05,292.17,291.75,291.94,157477.0
2025-04-10 11:50:00,291.93,292.17,291.77,291.94,248090.0,291.93,292.17,291.77,291.94,248090.0
2025-04-10 11:55:00,291.94,291.97,290.83,291.1,286121.0,291.94,291.97,290.83,291.1,286121.0
2025-04-10 12:00:00,291.1,291.37,290.8,291.32,181443.0,291.1,291.37,290.8,291.32,181443.0
2025-04-10 12:05:00,291.36,291.4,290.97,291.03,108622.0,291.36,291.4,290.97,291.03,108622.0
2025-04-10 12:10:00,291.05,291.33,290.75,291.32,144149.0,291.05,291.33,290.75,291.32,144149.0
2025-04-10 12:15:00,291.28,291.42,290.95,291.02,61939.0,291.28,291.42,290.95,291.02,61939.0
2025-04-10 12:20:00,291.07,291.52,291.07,291.47,110026.0,291.07,291.52,291.07,291.47,110026.0
2025-04-10 12:25:00,291.52,291.83,291.29,291.53,164034.0,291.52,291.83,291.29,291.53,164034.0
2025-04-10 12:30:00,291.57,291.87,291.36,291.64,107843.0,291.57,291.87,291.36,291.64,107843.0
2025-04-10 12:35:00,291.62,292.02,291.49,291.58,105534.0,291.62,292.02,291.49,291.58,105534.0
2025-04-10 12:40:00,291.56,291.88,291.55,291.77,94555.0,291.56,291.88,291.55,291.77,94555.0
2025-04-10 12:45:00,291.74,291.91,291.59,291.88,65627.0,291.74,291.91,291.59,291.88,65627.0
2025-04-10 12:50:00,291.85,291.96,291.5,291.5,112176.0,291.85,291.96,291.5,291.5,112176.0
2025-04-10 12:55:00,291.5,291.62,291.15,291.19,145917.0,291.5,291.62,291.15,291.19,145917.0
2025-04-10 13:00:00,291.15,291.25,290.93,291.03,78461.0,291.15,291.25,290.93,291.03,78461.0
2025-04-10 13:05:00,291.01,291.06,290.53,290.72,78597.0,291.01,291.06,290.53,290.72,78597.0
2025-04-10 13:10:00,290.73,291.1,290.64,291.07,177283.0,290.73,291.1,290.64,291.07,177283.0
2025-04-10 13:15:00,291.07,291.45,291.02,291.31,64416.0,291.07,291.45,291.02,291.31,64416.0
2025-04-10 13:20:00,291.32,291.64,291.25,291.42,91307.0,291.32,291.64,291.25,291.42,91307.0
2025-04-10 13:25:00,291.4,291.56,291.22,291.31,102087.0,291.4,291.56,291.22,291.31,102087.0
2025-04-10 13:30:00,291.32,291.6,291.13,291.54,124005.0,291.32,291.6,291.13,291.54,124005.0
2025-04-10 13:35:00,291.53,291.75,291.48,291.5,61305.0,291.53,291.75,291.48,291.5,61305.0
2025-04-10 13:40:00,291.51,291.86,291.49,291.69,39840.0,291.51,291.86,291.49,291.69,39840.0
2025-04-10 13:45:00,291.67,291.74,291.42,291.61,52786.0,291.67,291.74,291.42,291.61,52786.0
2025-04-10 13:50:00,291.61,291.77,291.36,291.36,40747.0,291.61,291.77,291.36,291.36,40747.0
2025-04-10 13:55:00,291.41,291.6,291.3,291.57,46484.0,291.41,291.6,291.3,291.57,46484.0
2025-04-10 14:00:00,291.6,291.69,291.38,291.62,63883.0,291.6,291.69,291.38,291.62,63883.0
2025-04-10 14:05:00,291.57,291.61,291.31,291.38,46935.0,291.57,291.61,291.31,291.38,46935.0
2025-04-10 14:10:00,291.37,291.48,291.13,291.15,41324.0,291.37,291.48,291.13,291.15,41324.0
2025-04-10 14:15:00,291.16,291.49,291.16,291.41,44064.0,291.16,291.49,291.16,291.41,44064.0
2025-04-10 14:20:00,291.39,291.84,291.39,291.71,195720.0,291.39,291.84,291.39,291.71,195720.0
2025-04-10 14:25:00,291.71,291.93,291.66,291.79,109311.0,291.71,291.93,291.66,291.79,109311.0
2025-04-10 14:30:00,291.78,292.3,291.73,292.16,120975.0,291.78,292.3,291.73,292.16,120975.0
2025-04-10 14:35:00,292.2,292.4,292.13,292.38,78560.0,292.2,292.4,292.13,292.38,78560.0
2025-04-10 14:40:00,292.39,292.66,292.32,292.64,156427.0,292.39,292.66,292.32,292.64,156427.0
2025-04-10 14:45:00,292.64,292.73,292.51,292.7,137458.0,292.64,292.73,292.51,292.7,137458.0
2025-04-10 14:50:00,292.68,292.79,292.36,292.47,168206.0,292.68,292.79,292.36,292.47,168206.0
2025-04-10 14:55:00,292.49,292.7,292.39,292.58,92922.0,292.49,292.7,292.39,292.58,92922.0
2025-04-10 15:00:00,292.55,292.85,292.49,292.77,165940.0,292.55,292.85,292.49,292.77,165940.0
2025-04-10 15:05:00,292.8,292.8,292.07,292.21,148116.0,292.8,292.8,292.07,292.21,148116.0
2025-04-10 15:10:00,292.25,292.47,292.25,292.29,45828.0,292.25,292.47,292.25,292.29,45828.0
2025-04-10 15:15:00,292.28,292.44,292.13,292.41,86428.0,292.28,292.44,292.13,292.41,86428.0
2025-04-10 15:20:00,292.42,292.56,292.39,292.52,92018.0,292.42,292.56,292.39,292.52,92018.0
2025-04-10 15:25:00,292.5,292.64,292.36,292.38,56726.0,292.5,292.64,292.36,292.38,56726.0
2025-04-10 15:30:00,292.37,292.79,292.25,292.78,149342.0,292.37,292.79,292.25,292.78,149342.0
2025-04-10 15:35:00,292.78,292.8,292.37,292.41,128676.0,292.78,292.8,292.37,292.41,128676.0
2025-04-10 15:40:00,292.42,292.71,292.38,292.62,136177.0,292.42,292.71,292.38,292.62,136177.0
2025-04-10 15:45:00,292.63,292.82,292.57,292.69,213694.0,292.63,292.82,292.57,292.69,213694.0
2025-04-10 15:50:00,292.68,292.86,292.57,292.81,264569.0,292.68,292.86,292.57,292.81,264569.0
2025-04-10 15:55:00,292.82,292.82,292.23,292.31,599336.0,292.82,292.82,292.23,292.31,599336.0
2025-04-11 09:30:00,297.87,299.17,297.87,298.77,776969.0,297.87,299.17,297.87,298.77,776969.0
2025-04-11 09:35:00,298.82,298.97,298.02,298.08,468482.0,298.82,298.97,298.02,298.08,468482.0
2025-04-11 09:40:00,298.07,298.87,298.01,298.83,406535.0,298.07,298.87,298.01,298.83,406535.0
2025-04-11 09:45:00,298.81,298.81,297.47,297.82,505108.0,298.81,298.81,297.47,297.82,505108.0
2025-04-11 09:50:00,297.82,297.94,297.26,297.4,434126.0,297.82,297.94,297.26,297.4,434126.0
2025-04-11 09:55:00,297.43,297.43,296.83,297.33,324387.0,297.43,297.43,296.83,297.33,324387.0
2025-04-11 10:00:00,297.32,298.12,297.16,297.49,379752.0,297.32,298.12,297.16,297.49,379752.0
2025-04-11 10:05:00,297.5,298.18,297.38,298.02,261505.0,297.5,298.18,297.38,298.02,261505.0
2025-04-11 10:10:00,298.11,298.27,297.89,298.09,210974.0,298.11,298.27,297.89,298.09,210974.0
2025-04-11 10:15:00,298.11,298.43,297.95,298.36,161865.0,298.11,298.43,297.95,298.36,161865.0
2025-04-11 10:20:00,298.35,298.56,297.58,297.58,303461.0,298.35,298.56,297.58,297.58,303461.0
2025-04-11 10:25:00,297.58,297.78,297.37,297.61,169850.0,297.58,297.78,297.37,297.61,169850.0
2025-04-11 10:30:00,297.64,298.16,297.54,297.83,170785.0,297.64,298.16,297.54,297.83,170785.0
2025-04-11 10:35:00,297.84,297.96,297.12,297.26,157506.0,297.84,297.96,297.12,297.26,157506.0
2025-04-11 10:40:00,297.27,297.98,297.27,297.91,216369.0,297.27,297.98,297.27,297.91,216369.0
2025-04-11 10:45:00,297.92,298.1,297.67,297.87,193861.0,297.92,298.1,297.67,297.87,193861.0
2025-04-11 10:50:00,297.87,297.88,297.55,297.73,62549.0,297.87,297.88,297.55,297.73,62549.0
2025-04-11 10:55:00,297.72,297.96,297.64,297.85,70269.0,297.72,297.96,297.64,297.85,70269.0
2025-04-11 11:00:00,297.84,298.36,297.79,298.27,166288.0,297.84,298.36,297.79,298.27,166288.0
2025-04-11 11:05:00,298.31,298.4,298.04,298.32,171613.0,298.31,298.4,298.04,298.32,171613.0
2025-04-11 11:10:00,298.34,298.68,298.16,298.47,279127.0,298.34,298.68,298.16,298.47,279127.0
2025-04-11 11:15:00,298.46,298.53,298.3,298.47,137838.0,298.46,298.53,298.3,298.47,137838.0
2025-04-11 11:20:00,298.48,298.82,298.31,298.68,121342.0,298.48,298.82,298.31,298.68,121342.0
2025-04-11 11:25:00,298.68,298.81,298.62,298.71,168227.0,298.68,298.81,298.62,298.71,168227.0
2025-04-11 11:30:00,298.7,298.74,298.56,298.66,142054.0,298.7,298.74,298.56,298.66,142054.0
2025-04-11 11:35:00,298.69,298.7,298.33,298.56,104656.0,298.69,298.7,298.33,298.56,104656.0
2025-04-11 11:40:00,298.65,298.68,298.34,298.48,118545.0,298.65,298.68,298.34,298.48,118545.0
2025-04-11 11:45:00,298.46,298.81,298.44,298.79,124376.0,298.46,298.81,298.44,298.79,124376.0
2025-04-11 11:50:00,298.81,298.97,298.7,298.89,230952.0,298.81,298.97,298.7,298.89,230952.0
2025-04-11 11:55:00,298.88,298.88,298.73,298.82,151502.0,298.88,298.88,298.73,298.82,151502.0
2025-04-11 12:00:00,298.8,298.9,298.7,298.86,148389.0,298.8,298.9,298.7,298.86,148389.0
2025-04-11 12:05:00,298.87,299.28,298.87,298.92,197660.0,298.87,299.28,298.87,298.92,197660.0
2025-04-11 12:10:00,298.94,299.17,298.93,299.1,138566.0,298.94,299.17,298.93,299.1,138566.0
2025-04-11 12:15:00,299.11,299.11,298.75,298.91,102161.0,299.11,299.11,298.75,298.91,102161.0
2025-04-11 12:20:00,298.91,299.15,298.71,298.74,102646.0,298.91,299.15,298.71,298.74,102646.0
2025-04-11 12:25:00,298.74,298.74,298.1,298.24,164993.0,298.74,298.74,298.1,298.24,164993.0
2025-04-11 12:30:00,298.25,298.44,298.14,298.19,91324.0,298.25,298.44,298.14,298.19,91324.0
2025-04-11 12:35:00,298.18,298.22,297.82,297.84,188840.0,298.18,298.22,297.82,297.84,188840.0
2025-04-11 12:40:00,297.81,298.0,297.72,297.93,140103.0,297.81,298.0,297.72,297.93,140103.0
2025-04-11 12:45:00,297.96,298.16,297.52,297.55,94608.0,297.96,298.16,297.52,297.55,94608.0
2025-04-11 12:50:00,297.54,297.55,297.0,297.14,318162.0,297.54,297.55,297.0,297.14,318162.0
2025-04-11 12:55:00,297.13,297.31,296.81,297.22,319706.0,297.13,297.31,296.81,297.22,319706.0
2025-04-11 13:00:00,297.22,297.78,297.22,297.76,151274.0,297.22,297.78,297.22,297.76,151274.0
2025-04-11 13:05:00,297.78,297.95,297.71,297.81,186024.0,297.78,297.95,297.71,297.81,186024.0
2025-04-11 13:10:00,297.78,297.94,297.3,297.39,334015.0,297.78,297.94,297.3,297.39,334015.0
2025-04-11 13:15:00,297.39,297.62,297.31,297.43,111355.0,297.39,297.62,297.31,297.43,111355.0
2025-04-11 13:20:00,297.4,297.74,297.25,297.52,132570.0,297.4,297.74,297.25,297.52,132570.0
2025-04-11 13:25:00,297.52,297.66,297.32,297.57,72233.0,297.52,297.66,297.32,297.57,72233.0
2025-04-11 13:30:00,297.61,298.22,297.59,298.22,133195.0,297.61,298.22,297.59,298.22,133195.0
2025-04-11 13:35:00,298.24,298.33,298.06,298.27,125814.0,298.24,298.33,298.06,298.27,125814.0
2025-04-11 13:40:00,298.25,298.28,297.97,298.0,91843.0,298.25,298.28,297.97,298.0,91843.0
2025-04-11 13:45:00,298.0,298.23,297.98,298.04,107556.0,298.0,298.23,297.98,298.04,107556.0
2025-04-11 13:50:00,298.07,298.16,298.01,298.04,64287.0,298.07,298.16,298.01,298.04,64287.0
2025-04-11 13:55:00,298.03,298.21,297.97,298.21,65104.0,298.03,298.21,297.97,298.21,65104.0
2025-04-11 14:00:00,298.21,298.49,298.09,298.49,133005.0,298.21,298.49,298.09,298.49,133005.0
2025-04-11 14:05:00,298.49,298.51,298.07,298.11,142675.0,298.49,298.51,298.07,298.11,142675.0
2025-04-11 14:10:00,298.09,298.33,298.09,298.16,56012.0,298.09,298.33,298.09,298.16,56012.0
2025-04-11 14:15:00,298.14,298.16,297.94,298.09,70508.0,298.14,298.16,297.94,298.09,70508.0
2025-04-11 14:20:00,298.18,298.28,298.14,298.27,42067.0,298.18,298.28,298.14,298.27,42067.0
2025-04-11 14:25:00,298.27,298.47,298.17,298.43,81104.0,298.27,298.47,298.17,298.43,81104.0
2025-04-11 14:30:00,298.43,298.54,298.38,298.48,136406.0,298.43,298.54,298.38,298.48,136406.0
2025-04-11 14:35:00,298.49,298.62,298.42,298.52,114350.0,298.49,298.62,298.42,298.52,114350.0
2025-04-11 14:40:00,298.52,298.52,298.3,298.38,116472.0,298.52,298.52,298.3,298.38,116472.0
2025-04-11 14:45:00,298.37,298.41,298.29,298.37,94480.0,298.37,298.41,298.29,298.37,94480.0
2025-04-11 14:50:00,298.37,298.38,298.17,298.28,79371.0,298.37,298.38,298.17,298.28,79371.0
2025-04-11 14:55:00,298.28,298.51,298.26,298.36,194350.0,298.28,298.51,298.26,298.36,194350.0
2025-04-11 15:00:00,298.35,298.37,298.12,298.36,203567.0,298.35,298.37,298.12,298.36,203567.0
2025-04-11 15:05:00,298.37,298.37,297.94,297.98,184365.0,298.37,298.37,297.94,297.98,184365.0
2025-04-11 15:10:00,298.04,298.05,297.81,297.86,184102.0,298.04,298.05,297.81,297.86,184102.0
2025-04-11 15:15:00,297.88,297.88,297.58,297.72,92184.0,297.88,297.88,297.58,297.72,92184.0
2025-04-11 15:20:00,297.72,297.8,297.63,297.68,83090.0,297.72,297.8,297.63,297.68,83090.0
2025-04-11 15:25:00,297.67,297.95,297.66,297.94,79772.0,297.67,297.95,297.66,297.94,79772.0
2025-04-11 15:30:00,297.94,297.94,297.8,297.88,65173.0,297.94,297.94,297.8,297.88,65173.0
2025-04-11 15:35:00,297.87,297.87,297.61,297.65,180599.0,297.87,297.87,297.61,297.65,180599.0
2025-04-11 15:40:00,297.64,297.88,297.61,297.86,117854.0,297.64,297.88,297.61,297.86,117854.0
2025-04-11 15:45:00,297.85,297.9,297.7,297.9,114635.0,297.85,297.9,297.7,297.9,114635.0
2025-04-11 15:50:00,297.9,298.04,297.83,297.98,273463.0,297.9,298.04,297.83,297.98,273463.0
2025-04-11 15:55:00,297.96,298.05,297.77,297.93,580649.0,297.96,298.05,297.77,297.93,580649.0
2025-04-14 09:30:00,295.44,295.54,294.54,294.9,564207.0,295.44,295.54,294.54,294.9,564207.0
2025-04-14 09:35:00,294.8,295.23,294.53,295.06,193632.0,294.8,295.23,294.53,295.06,193632.0
2025-04-14 09:40:00,295.06,295.78,295.03,295.78,219461.0,295.06,295.78,295.03,295.78,219461.0
2025-04-14 09:45:00,295.81,295.96,295.62,295.77,190539.0,295.81,295.96,295.62,295.77,190539.0
2025-04-14 09:50:00,295.75,295.76,295.35,295.47,279906.0,295.75,295.76,295.35,295.47,279906.0
2025-04-14 09:55:00,295.48,295.61,295.17,295.47,218108.0,295.48,295.61,295.17,295.47,218108.0
2025-04-14 10:00:00,295.44,295.54,294.8,294.92,304068.0,295.44,295.54,294.8,294.92,304068.0
2025-04-14 10:05:00,294.93,295.1,294.58,294.97,123961.0,294.93,295.1,294.58,294.97,123961.0
2025-04-14 10:10:00,294.97,295.4,294.94,295.23,127759.0,294.97,295.4,294.94,295.23,127759.0
2025-04-14 10:15:00,295.23,295.31,295.01,295.06,77982.0,295.23,295.31,295.01,295.06,77982.0
2025-04-14 10:20:00,295.07,295.42,295.0,295.28,67079.0,295.07,295.42,295.0,295.28,67079.0
2025-04-14 10:25:00,295.18,295.52,295.04,295.42,119684.0,295.18,295.52,295.04,295.42,119684.0
2025-04-14 10:30:00,295.46,295.82,295.45,295.8,101079.0,295.46,295.82,295.45,295.8,101079.0
2025-04-14 10:35:00,295.81,295.91,295.7,295.84,52453.0,295.81,295.91,295.7,295.84,52453.0
2025-04-14 10:40:00,295.89,295.92,295.64,295.81,28292.0,295.89,295.92,295.64,295.81,28292.0
2025-04-14 10:45:00,295.81,296.43,295.77,296.36,77613.0,295.81,296.43,295.77,296.36,77613.0
2025-04-14 10:50:00,296.39,296.47,296.15,296.17,163241.0,296.39,296.47,296.15,296.17,163241.0
2025-04-14 10:55:00,296.2,296.26,295.94,296.01,106792.0,296.2,296.26,295.94,296.01,106792.0
2025-04-14 11:00:00,296.0,296.03,295.64,295.9,163142.0,296.0,296.03,295.64,295.9,163142.0
2025-04-14 11:05:00,295.91,295.92,295.64,295.86,127079.0,295.91,295.92,295.64,295.86,127079.0
2025-04-14 11:10:00,295.89,295.97,295.79,295.9,50761.0,295.89,295.97,295.79,295.9,50761.0
2025-04-14 11:15:00,295.94,295.94,295.59,295.83,73854.0,295.94,295.94,295.59,295.83,73854.0
2025-04-14 11:20:00,295.82,295.91,295.61,295.71,98718.0,295.82,295.91,295.61,295.71,98718.0
2025-04-14 11:25:00,295.71,295.72,295.53,295.55,102925.0,295.71,295.72,295.53,295.55,102925.0
2025-04-14 11:30:00,295.54,295.7,295.48,295.6,74121.0,295.54,295.7,295.48,295.6,74121.0
2025-04-14 11:35:00,295.59,295.69,295.04,295.08,113347.0,295.59,295.69,295.04,295.08,113347.0
2025-04-14 11:40:00,295.08,295.24,294.72,294.81,212473.0,295.08,295.24,294.72,294.81,212473.0
2025-04-14 11:45:00,294.82,295.14,294.81,294.95,112560.0,294.82,295.14,294.81,294.95,112560.0
2025-04-14 11:50:00,294.94,294.99,294.72,294.73,97931.0,294.94,294.99,294.72,294.73,97931.0
2025-04-14 11:55:00,294.7,294.95,294.67,294.84,85068.0,294.7,294.95,294.67,294.84,85068.0
2025-04-14 12:00:00,294.85,295.14,294.82,295.13,71332.0,294.85,295.14,294.82,295.13,71332.0
2025-04-14 12:05:00,295.14,295.31,295.06,295.15,90508.0,295.14,295.31,295.06,295.15,90508.0
2025-04-14 12:10:00,295.15,295.33,294.97,295.24,121832.0,295.15,295.33,294.97,295.24,121832.0
2025-04-14 12:15:00,295.24,295.45,295.19,295.37,84374.0,295.24,295.45,295.19,295.37,84374.0
2025-04-14 12:20:00,295.4,295.55,295.4,295.52,26143.0,295.4,295.55,295.4,295.52,26143.0
2025-04-14 12:25:00,295.52,295.59,295.4,295.49,30032.0,295.52,295.59,295.4,295.49,30032.0
2025-04-14 12:30:00,295.48,295.61,295.44,295.57,35952.0,295.48,295.61,295.44,295.57,35952.0
2025-04-14 12:35:00,295.58,295.71,295.55,295.63,27225.0,295.58,295.71,295.55,295.63,27225.0
2025-04-14 12:40:00,295.64,295.7,295.56,295.59,39496.0,295.64,295.7,295.56,295.59,39496.0
2025-04-14 12:45:00,295.61,295.65,295.49,295.65,26122.0,295.61,295.65,295.49,295.65,26122.0
2025-04-14 12:50:00,295.65,295.74,295.57,295.69,39496.0,295.65,295.74,295.57,295.69,39496.0
2025-04-14 12:55:00,295.7,295.79,295.65,295.74,37406.0,295.7,295.79,295.65,295.74,37406.0
2025-04-14 13:00:00,295.7,296.02,295.68,295.82,96705.0,295.7,296.02,295.68,295.82,96705.0
2025-04-14 13:05:00,295.78,295.99,295.73,295.9,20863.0,295.78,295.99,295.73,295.9,20863.0
2025-04-14 13:10:00,295.9,296.11,295.82,296.0,60264.0,295.9,296.11,295.82,296.0,60264.0
2025-04-14 13:15:00,296.0,296.03,295.88,295.95,23910.0,296.0,296.03,295.88,295.95,23910.0
2025-04-14 13:20:00,295.96,296.06,295.89,295.93,114966.0,295.96,296.06,295.89,295.93,114966.0
2025-04-14 13:25:00,295.89,296.04,295.81,296.03,46201.0,295.89,296.04,295.81,296.03,46201.0
2025-04-14 13:30:00,296.0,296.42,296.0,296.38,42369.0,296.0,296.42,296.0,296.38,42369.0
2025-04-14 13:35:00,296.4,296.58,296.4,296.46,84643.0,296.4,296.58,296.4,296.46,84643.0
2025-04-14 13:40:00,296.46,296.56,296.39,296.54,38295.0,296.46,296.56,296.39,296.54,38295.0
2025-04-14 13:45:00,296.52,296.52,296.28,296.29,71122.0,296.52,296.52,296.28,296.29,71122.0
2025-04-14 13:50:00,296.29,296.39,296.18,296.24,20277.0,296.29,296.39,296.18,296.24,20277.0
2025-04-14 13:55:00,296.24,296.32,296.19,296.3,37642.0,296.24,296.32,296.19,296.3,37642.0
2025-04-14 14:00:00,296.33,296.39,296.26,296.34,44524.0,296.33,296.39,296.26,296.34,44524.0
2025-04-14 14:05:00,296.35,296.39,296.18,296.19,37814.0,296.35,296.39,296.18,296.19,37814.0
2025-04-14 14:10:00,296.2,296.28,296.17,296.28,39054.0,296.2,296.28,296.17,296.28,39054.0
2025-04-14 14:15:00,296.28,296.36,296.19,296.21,27248.0,296.28,296.36,296.19,296.21,27248.0
2025-04-14 14:20:00,296.22,296.25,296.02,296.04,51295.0,296.22,296.25,296.02,296.04,51295.0
2025-04-14 14:25:00,296.04,296.04,295.86,295.98,64260.0,296.04,296.04,295.86,295.98,64260.0
2025-04-14 14:30:00,295.97,296.04,295.56,295.58,43551.0,295.97,296.04,295.56,295.58,43551.0
2025-04-14 14:35:00,295.56,295.6,295.15,295.15,70498.0,295.56,295.6,295.15,295.15,70498.0
2025-04-14 14:40:00,295.16,295.45,295.16,295.41,54690.0,295.16,295.45,295.16,295.41,54690.0
2025-04-14 14:45:00,295.43,295.52,295.27,295.45,36078.0,295.43,295.52,295.27,295.45,36078.0
2025-04-14 14:50:00,295.44,295.44,295.24,295.38,33598.0,295.44,295.44,295.24,295.38,33598.0
2025-04-14 14:55:00,295.43,295.88,295.41,295.79,33328.0,295.43,295.88,295.41,295.79,33328.0
2025-04-14 15:00:00,295.78,295.94,295.76,295.8,86657.0,295.78,295.94,295.76,295.8,86657.0
2025-04-14 15:05:00,295.8,295.93,295.78,295.85,41270.0,295.8,295.93,295.78,295.85,41270.0
2025-04-14 15:10:00,295.84,295.98,295.81,295.95,88347.0,295.84,295.98,295.81,295.95,88347.0
2025-04-14 15:15:00,295.97,296.12,295.92,296.11,32036.0,295.97,296.12,295.92,296.11,32036.0
2025-04-14 15:20:00,296.09,296.19,295.98,296.03,77706.0,296.09,296.19,295.98,296.03,77706.0
2025-04-14 15:25:00,296.04,296.14,295.97,296.1,48215.0,296.04,296.14,295.97,296.1,48215.0
2025-04-14 15:30:00,296.08,296.16,295.84,295.89,65893.0,296.08,296.16,295.84,295.89,65893.0
2025-04-14 15:35:00,295.89,296.09,295.89,295.95,85609.0,295.89,296.09,295.89,295.95,85609.0
2025-04-14 15:40:00,295.95,296.07,295.88,295.93,82798.0,295.95,296.07,295.88,295.93,82798.0
2025-04-14 15:45:00,295.93,296.24,295.93,296.15,61506.0,295.93,296.24,295.93,296.15,61506.0
2025-04-14 15:50:00,296.14,296.26,296.11,296.25,130972.0,296.14,296.26,296.11,296.25,130972.0
2025-04-14 15:55:00,296.24,296.26,296.14,296.23,152202.0,296.24,296.26,296.14,296.23,152202.0
2025-04-15 09:30:00,296.93,297.3,296.9,296.9,186366.0,296.93,297.3,296.9,296.9,186366.0
2025-04-15 09:35:00,296.89,297.05,296.5,296.5,105913.0,296.89,297.05,296.5,296.5,105913.0
2025-04-15 09:40:00,296.51,296.67,296.41,296.42,119212.0,296.51,296.67,296.41,296.42,119212.0
2025-04-15 09:45:00,296.4,296.73,296.38,296.61,112125.0,296.4,296.73,296.38,296.61,112125.0
2025-04-15 09:50:00,296.6,296.75,296.09,296.1,109492.0,296.6,296.75,296.09,296.1,109492.0
2025-04-15 09:55:00,296.13,296.37,296.09,296.3,64348.0,296.13,296.37,296.09,296.3,64348.0
2025-04-15 10:00:00,296.24,296.88,296.24,296.85,210790.0,296.24,296.88,296.24,296.85,210790.0
2025-04-15 10:05:00,296.83,296.96,296.68,296.93,86073.0,296.83,296.96,296.68,296.93,86073.0
2025-04-15 10:10:00,296.94,297.04,296.75,296.85,80572.0,296.94,297.04,296.75,296.85,80572.0
2025-04-15 10:15:00,296.89,297.14,296.78,297.13,89066.0,296.89,297.14,296.78,297.13,89066.0
2025-04-15 10:20:00,297.14,297.36,297.05,297.35,114218.0,297.14,297.36,297.05,297.35,114218.0
2025-04-15 10:25:00,297.32,297.49,297.15,297.3,81023.0,297.32,297.49,297.15,297.3,81023.0
2025-04-15 10:30:00,297.28,297.37,297.12,297.27,59022.0,297.28,297.37,297.12,297.27,59022.0
2025-04-15 10:35:00,297.29,297.41,297.13,297.16,47880.0,297.29,297.41,297.13,297.16,47880.0
2025-04-15 10:40:00,297.17,297.2,296.88,297.07,52242.0,297.17,297.2,296.88,297.07,52242.0
2025-04-15 10:45:00,297.07,297.12,296.78,297.05,48318.0,297.07,297.12,296.78,297.05,48318.0
2025-04-15 10:50:00,297.03,297.12,296.99,297.08,16172.0,297.03,297.12,296.99,297.08,16172.0
2025-04-15 10:55:00,297.1,297.27,297.08,297.1,28974.0,297.1,297.27,297.08,297.1,28974.0
2025-04-15 11:00:00,297.09,297.13,296.67,296.75,52997.0,297.09,297.13,296.67,296.75,52997.0
2025-04-15 11:05:00,296.75,296.84,296.58,296.8,45248.0,296.75,296.84,296.58,296.8,45248.0
2025-04-15 11:10:00,296.81,296.87,296.7,296.79,32608.0,296.81,296.87,296.7,296.79,32608.0
2025-04-15 11:15:00,296.8,296.85,296.65,296.74,16985.0,296.8,296.85,296.65,296.74,16985.0
2025-04-15 11:20:00,296.74,297.06,296.71,297.04,24215.0,296.74,297.06,296.71,297.04,24215.0
2025-04-15 11:25:00,297.04,297.04,296.93,297.01,40592.0,297.04,297.04,296.93,297.01,40592.0
2025-04-15 11:30:00,297.02,297.21,296.99,297.2,106615.0,297.02,297.21,296.99,297.2,106615.0
2025-04-15 11:35:00,297.15,297.27,297.02,297.07,45834.0,297.15,297.27,297.02,297.07,45834.0
2025-04-15 11:40:00,297.06,297.09,296.78,296.78,38290.0,297.06,297.09,296.78,296.78,38290.0
2025-04-15 11:45:00,296.78,296.94,296.71,296.93,25164.0,296.78,296.94,296.71,296.93,25164.0
2025-04-15 11:50:00,296.92,297.04,296.86,297.02,32718.0,296.92,297.04,296.86,297.02,32718.0
2025-04-15 11:55:00,297.03,297.03,296.86,296.98,20376.0,297.03,297.03,296.86,296.98,20376.0
2025-04-15 12:00:00,296.99,297.09,296.96,297.08,22205.0,296.99,297.09,296.96,297.08,22205.0
2025-04-15 12:05:00,297.1,297.12,296.92,297.02,28419.0,297.1,297.12,296.92,297.02,28419.0
2025-04-15 12:10:00,297.04,297.18,296.95,297.12,41283.0,297.04,297.18,296.95,297.12,41283.0
2025-04-15 12:15:00,297.14,297.17,296.95,296.98,21355.0,297.14,297.17,296.95,296.98,21355.0
2025-04-15 12:20:00,296.97,297.01,296.85,296.98,13611.0,296.97,297.01,296.85,296.98,13611.0
2025-04-15 12:25:00,296.97,297.1,296.87,297.01,18320.0,296.97,297.1,296.87,297.01,18320.0
2025-04-15 12:30:00,297.01,297.02,296.82,296.82,34329.0,297.01,297.02,296.82,296.82,34329.0
2025-04-15 12:35:00,296.83,297.0,296.82,296.96,33434.0,296.83,297.0,296.82,296.96,33434.0
2025-04-15 12:40:00,296.94,297.13,296.93,297.04,20166.0,296.94,297.13,296.93,297.04,20166.0
2025-04-15 12:45:00,297.05,297.08,296.95,297.08,25232.0,297.05,297.08,296.95,297.08,25232.0
2025-04-15 12:50:00,297.06,297.07,296.93,296.96,21032.0,297.06,297.07,296.93,296.96,21032.0
2025-04-15 12:55:00,296.94,297.03,296.93,297.02,24081.0,296.94,297.03,296.93,297.02,24081.0
2025-04-15 13:00:00,297.01,297.1,296.91,297.09,25462.0,297.01,297.1,296.91,297.09,25462.0
2025-04-15 13:05:00,297.1,297.18,297.01,297.06,54260.0,297.1,297.18,297.01,297.06,54260.0
2025-04-15 13:10:00,297.06,297.09,296.97,297.01,9761.0,297.06,297.09,296.97,297.01,9761.0
2025-04-15 13:15:00,296.99,297.01,296.9,296.93,36283.0,296.99,297.01,296.9,296.93,36283.0
2025-04-15 13:20:00,296.91,297.02,296.9,296.99,41209.0,296.91,297.02,296.9,296.99,41209.0
2025-04-15 13:25:00,296.98,297.23,296.98,297.21,38701.0,296.98,297.23,296.98,297.21,38701.0
2025-04-15 13:30:00,297.2,297.39,297.18,297.35,58407.0,297.2,297.39,297.18,297.35,58407.0
2025-04-15 13:35:00,297.35,297.57,297.35,297.5,39225.0,297.35,297.57,297.35,297.5,39225.0
2025-04-15 13:40:00,297.5,297.76,297.48,297.67,39633.0,297.5,297.76,297.48,297.67,39633.0
2025-04-15 13:45:00,297.69,297.89,297.65,297.68,70255.0,297.69,297.89,297.65,297.68,70255.0
2025-04-15 13:50:00,297.65,297.74,297.57,297.73,53142.0,297.65,297.74,297.57,297.73,53142.0
2025-04-15 13:55:00,297.73,297.73,297.57,297.61,12886.0,297.73,297.73,297.57,297.61,12886.0
2025-04-15 14:00:00,297.62,297.7,297.44,297.46,25370.0,297.62,297.7,297.44,297.46,25370.0
2025-04-15 14:05:00,297.46,297.56,297.39,297.42,36867.0,297.46,297.56,297.39,297.42,36867.0
2025-04-15 14:10:00,297.43,297.61,297.43,297.51,41176.0,297.43,297.61,297.43,297.51,41176.0
2025-04-15 14:15:00,297.51,297.61,297.47,297.55,50978.0,297.51,297.61,297.47,297.55,50978.0
2025-04-15 14:20:00,297.54,297.61,297.45,297.45,39013.0,297.54,297.61,297.45,297.45,39013.0
2025-04-15 14:25:00,297.48,297.69,297.48,297.69,43069.0,297.48,297.69,297.48,297.69,43069.0
2025-04-15 14:30:00,297.69,297.8,297.56,297.57,129069.0,297.69,297.8,297.56,297.57,129069.0
2025-04-15 14:35:00,297.58,297.68,297.51,297.56,26400.0,297.58,297.68,297.51,297.56,26400.0
2025-04-15 14:40:00,297.56,297.7,297.56,297.63,42806.0,297.56,297.7,297.56,297.63,42806.0
2025-04-15 14:45:00,297.63,297.66,297.58,297.65,29557.0,297.63,297.66,297.58,297.65,29557.0
2025-04-15 14:50:00,297.66,297.81,297.66,297.76,26815.0,297.66,297.81,297.66,297.76,26815.0
2025-04-15 14:55:00,297.76,297.79,297.72,297.75,25392.0,297.76,297.79,297.72,297.75,25392.0
2025-04-15 15:00:00,297.75,297.82,297.72,297.81,23594.0,297.75,297.82,297.72,297.81,23594.0
2025-04-15 15:05:00,297.81,297.94,297.77,297.94,54415.0,297.81,297.94,297.77,297.94,54415.0
2025-04-15 15:10:00,297.95,298.02,297.9,298.0,83794.0,297.95,298.02,297.9,298.0,83794.0
2025-04-15 15:15:00,297.99,298.02,297.72,297.73,111068.0,297.99,298.02,297.72,297.73,111068.0
2025-04-15 15:20:00,297.73,297.74,297.47,297.5,270728.0,297.73,297.74,297.47,297.5,270728.0
2025-04-15 15:25:00,297.49,297.71,297.49,297.52,60262.0,297.49,297.71,297.49,297.52,60262.0
2025-04-15 15:30:00,297.52,297.56,297.45,297.48,28595.0,297.52,297.56,297.45,297.48,28595.0
2025-04-15 15:35:00,297.47,297.62,297.46,297.54,38698.0,297.47,297.62,297.46,297.54,38698.0
2025-04-15 15:40:00,297.54,297.61,297.49,297.61,186948.0,297.54,297.61,297.49,297.61,186948.0
2025-04-15 15:45:00,297.61,297.67,297.5,297.52,209090.0,297.61,297.67,297.5,297.52,209090.0
2025-04-15 15:50:00,297.52,297.71,297.49,297.71,116711.0,297.52,297.71,297.49,297.71,116711.0
2025-04-15 15:55:00,297.7,297.81,297.66,297.78,223946.0,297.7,297.81,297.66,297.78,223946.0
2025-04-16 09:30:00,304.61,304.74,304.33,304.4,739142.0,304.61,304.74,304.33,304.4,739142.0
2025-04-16 09:35:00,304.41,304.55,303.82,303.89,390588.0,304.41,304.55,303.82,303.89,390588.0
2025-04-16 09:40:00,303.91,304.08,303.8,303.97,175899.0,303.91,304.08,303.8,303.97,175899.0
2025-04-16 09:45:00,303.98,304.64,303.93,304.56,277476.0,303.98,304.64,303.93,304.56,277476.0
2025-04-16 09:50:00,304.57,305.07,304.57,305.02,315933.0,304.57,305.07,304.57,305.02,315933.0
2025-04-16 09:55:00,305.02,305.6,304.97,305.13,333340.0,305.02,305.6,304.97,305.13,333340.0
2025-04-16 10:00:00,305.16,305.89,305.14,305.51,352632.0,305.16,305.89,305.14,305.51,352632.0
2025-04-16 10:05:00,305.52,305.72,305.22,305.31,287994.0,305.52,305.72,305.22,305.31,287994.0
2025-04-16 10:10:00,305.32,305.34,304.75,304.94,332607.0,305.32,305.34,304.75,304.94,332607.0
2025-04-16 10:15:00,304.96,305.41,304.78,305.12,186017.0,304.96,305.41,304.78,305.12,186017.0
2025-04-16 10:20:00,305.11,305.45,305.02,305.32,180135.0,305.11,305.45,305.02,305.32,180135.0
2025-04-16 10:25:00,305.31,305.44,305.17,305.31,148739.0,305.31,305.44,305.17,305.31,148739.0
2025-04-16 10:30:00,305.3,305.45,304.94,304.97,123635.0,305.3,305.45,304.94,304.97,123635.0
2025-04-16 10:35:00,304.97,305.24,304.95,305.23,69909.0,304.97,305.24,304.95,305.23,69909.0
2025-04-16 10:40:00,305.24,305.34,304.95,304.95,110541.0,305.24,305.34,304.95,304.95,110541.0
2025-04-16 10:45:00,304.97,305.24,304.87,305.02,120248.0,304.97,305.24,304.87,305.02,120248.0
2025-04-16 10:50:00,305.01,305.02,304.71,304.92,125843.0,305.01,305.02,304.71,304.92,125843.0
2025-04-16 10:55:00,304.93,305.0,304.66,304.88,173873.0,304.93,305.0,304.66,304.88,173873.0
2025-04-16 11:00:00,304.86,305.35,304.64,305.29,356214.0,304.86,305.35,304.64,305.29,356214.0
2025-04-16 11:05:00,305.31,305.45,304.59,304.73,500196.0,305.31,305.45,304.59,304.73,500196.0
2025-04-16 11:10:00,304.73,304.96,304.52,304.95,406855.0,304.73,304.96,304.52,304.95,406855.0
2025-04-16 11:15:00,304.96,305.18,304.93,305.12,114151.0,304.96,305.18,304.93,305.12,114151.0
2025-04-16 11:20:00,305.1,305.19,304.9,305.16,52823.0,305.1,305.19,304.9,305.16,52823.0
2025-04-16 11:25:00,305.15,305.37,305.06,305.37,104522.0,305.15,305.37,305.06,305.37,104522.0
2025-04-16 11:30:00,305.38,305.74,305.36,305.58,135822.0,305.38,305.74,305.36,305.58,135822.0
2025-04-16 11:35:00,305.57,305.88,305.52,305.77,147668.0,305.57,305.88,305.52,305.77,147668.0
2025-04-16 11:40:00,305.73,306.4,305.71,306.12,172611.0,305.73,306.4,305.71,306.12,172611.0
2025-04-16 11:45:00,306.13,306.35,306.03,306.28,123171.0,306.13,306.35,306.03,306.28,123171.0
2025-04-16 11:50:00,306.28,306.72,306.27,306.69,150018.0,306.28,306.72,306.27,306.69,150018.0
2025-04-16 11:55:00,306.7,306.7,306.41,306.45,98970.0,306.7,306.7,306.41,306.45,98970.0
2025-04-16 12:00:00,306.44,306.76,306.31,306.55,149239.0,306.44,306.76,306.31,306.55,149239.0
2025-04-16 12:05:00,306.52,306.63,306.37,306.63,68556.0,306.52,306.63,306.37,306.63,68556.0
2025-04-16 12:10:00,306.62,306.74,306.5,306.53,69235.0,306.62,306.74,306.5,306.53,69235.0
2025-04-16 12:15:00,306.55,306.82,306.51,306.79,146130.0,306.55,306.82,306.51,306.79,146130.0
2025-04-16 12:20:00,306.77,307.1,306.68,307.0,194045.0,306.77,307.1,306.68,307.0,194045.0
2025-04-16 12:25:00,307.02,307.2,306.91,307.09,344758.0,307.02,307.2,306.91,307.09,344758.0
2025-04-16 12:30:00,307.09,307.1,306.87,307.04,143258.0,307.09,307.1,306.87,307.04,143258.0
2025-04-16 12:35:00,307.0,307.06,306.62,306.63,206905.0,307.0,307.06,306.62,306.63,206905.0
2025-04-16 12:40:00,306.63,306.63,306.07,306.18,269463.0,306.63,306.63,306.07,306.18,269463.0
2025-04-16 12:45:00,306.17,306.55,306.15,306.46,153053.0,306.17,306.55,306.15,306.46,153053.0
2025-04-16 12:50:00,306.46,306.49,306.31,306.33,76086.0,306.46,306.49,306.31,306.33,76086.0
2025-04-16 12:55:00,306.35,306.63,306.35,306.61,46244.0,306.35,306.63,306.35,306.61,46244.0
2025-04-16 13:00:00,306.62,306.77,306.42,306.54,68234.0,306.62,306.77,306.42,306.54,68234.0
2025-04-16 13:05:00,306.55,306.63,306.44,306.6,70210.0,306.55,306.63,306.44,306.6,70210.0
2025-04-16 13:10:00,306.56,306.69,306.52,306.56,19886.0,306.56,306.69,306.52,306.56,19886.0
2025-04-16 13:15:00,306.57,306.85,306.54,306.78,55381.0,306.57,306.85,306.54,306.78,55381.0
2025-04-16 13:20:00,306.78,306.87,306.65,306.82,70944.0,306.78,306.87,306.65,306.82,70944.0
2025-04-16 13:25:00,306.81,306.93,306.72,306.9,71784.0,306.81,306.93,306.72,306.9,71784.0
2025-04-16 13:30:00,306.88,306.92,306.32,306.86,156449.0,306.88,306.92,306.32,306.86,156449.0
2025-04-16 13:35:00,306.84,307.12,306.8,306.97,106406.0,306.84,307.12,306.8,306.97,106406.0
2025-04-16 13:40:00,306.97,306.97,306.66,306.89,125617.0,306.97,306.97,306.66,306.89,125617.0
2025-04-16 13:45:00,306.87,306.87,306.63,306.8,88107.0,306.87,306.87,306.63,306.8,88107.0
2025-04-16 13:50:00,306.8,306.83,306.6,306.74,98986.0,306.8,306.83,306.6,306.74,98986.0
2025-04-16 13:55:00,306.74,306.81,306.5,306.7,73338.0,306.74,306.81,306.5,306.7,73338.0
2025-04-16 14:00:00,306.69,307.08,306.54,307.07,73316.0,306.69,307.08,306.54,307.07,73316.0
2025-04-16 14:05:00,307.08,307.18,306.76,306.78,153453.0,307.08,307.18,306.76,306.78,153453.0
2025-04-16 14:10:00,306.78,307.09,306.74,307.08,83412.0,306.78,307.09,306.74,307.08,83412.0
2025-04-16 14:15:00,307.1,307.15,307.01,307.08,69406.0,307.1,307.15,307.01,307.08,69406.0
2025-04-16 14:20:00,307.07,307.54,307.07,307.46,184142.0,307.07,307.54,307.07,307.46,184142.0
2025-04-16 14:25:00,307.47,307.71,307.46,307.66,137477.0,307.47,307.71,307.46,307.66,137477.0
2025-04-16 14:30:00,307.66,307.67,307.47,307.62,166411.0,307.66,307.67,307.47,307.62,166411.0
2025-04-16 14:35:00,307.6,307.76,307.48,307.71,109604.0,307.6,307.76,307.48,307.71,109604.0
2025-04-16 14:40:00,307.71,307.78,307.57,307.65,148741.0,307.71,307.78,307.57,307.65,148741.0
2025-04-16 14:45:00,307.65,307.86,307.65,307.82,143079.0,307.65,307.86,307.65,307.82,143079.0
2025-04-16 14:50:00,307.83,307.86,307.52,307.79,167784.0,307.83,307.86,307.52,307.79,167784.0
2025-04-16 14:55:00,307.77,307.88,307.55,307.65,169873.0,307.77,307.88,307.55,307.65,169873.0
2025-04-16 15:00:00,307.67,307.77,307.56,307.75,91286.0,307.67,307.77,307.56,307.75,91286.0
2025-04-16 15:05:00,307.75,308.06,307.75,308.04,126061.0,307.75,308.06,307.75,308.04,126061.0
2025-04-16 15:10:00,308.02,308.02,307.61,307.7,136970.0,308.02,308.02,307.61,307.7,136970.0
2025-04-16 15:15:00,307.7,307.78,307.62,307.71,85636.0,307.7,307.78,307.62,307.71,85636.0
2025-04-16 15:20:00,307.72,307.94,307.69,307.84,98529.0,307.72,307.94,307.69,307.84,98529.0
2025-04-16 15:25:00,307.84,307.96,307.76,307.78,98780.0,307.84,307.96,307.76,307.78,98780.0
2025-04-16 15:30:00,307.79,307.85,307.7,307.72,78079.0,307.79,307.85,307.7,307.72,78079.0
2025-04-16 15:35:00,307.72,307.79,307.66,307.74,129779.0,307.72,307.79,307.66,307.74,129779.0
2025-04-16 15:40:00,307.75,307.77,307.45,307.61,159370.0,307.75,307.77,307.45,307.61,159370.0
2025-04-16 15:45:00,307.62,307.81,307.52,307.8,232714.0,307.62,307.81,307.52,307.8,232714.0
2025-04-16 15:50:00,307.8,307.83,307.56,307.73,232780.0,307.8,307.83,307.56,307.73,232780.0
2025-04-16 15:55:00,307.72,307.72,307.4,307.48,504061.0,307.72,307.72,307.4,307.48,504061.0
2025-04-17 09:30:00,306.31,306.58,306.01,306.39,451826.0,306.31,306.58,306.01,306.39,451826.0
2025-04-17 09:35:00,306.39,307.03,306.35,306.99,230191.0,306.39,307.03,306.35,306.99,230191.0
2025-04-17 09:40:00,307.01,307.13,306.84,306.93,235139.0,307.01,307.13,306.84,306.93,235139.0
2025-04-17 09:45:00,306.94,306.94,306.03,306.26,188825.0,306.94,306.94,306.03,306.26,188825.0
2025-04-17 09:50:00,306.27,306.37,305.57,305.81,317375.0,306.27,306.37,305.57,305.81,317375.0
2025-04-17 09:55:00,305.84,305.92,305.25,305.55,492013.0,305.84,305.92,305.25,305.55,492013.0
2025-04-17 10:00:00,305.55,305.55,304.61,304.81,525385.0,305.55,305.55,304.61,304.81,525385.0
2025-04-17 10:05:00,304.78,305.42,304.74,304.99,613584.0,304.78,305.42,304.74,304.99,613584.0
2025-04-17 10:10:00,305.0,305.42,304.92,305.33,170000.0,305.0,305.42,304.92,305.33,170000.0
2025-04-17 10:15:00,305.32,305.42,304.9,305.0,104198.0,305.32,305.42,304.9,305.0,104198.0
2025-04-17 10:20:00,305.05,305.13,304.74,305.01,150608.0,305.05,305.13,304.74,305.01,150608.0
2025-04-17 10:25:00,305.05,305.1,304.32,304.52,155262.0,305.05,305.1,304.32,304.52,155262.0
2025-04-17 10:30:00,304.53,304.59,303.25,303.55,336194.0,304.53,304.59,303.25,303.55,336194.0
2025-04-17 10:35:00,303.55,303.77,302.73,303.46,233314.0,303.55,303.77,302.73,303.46,233314.0
2025-04-17 10:40:00,303.48,303.97,303.48,303.74,116745.0,303.48,303.97,303.48,303.74,116745.0
2025-04-17 10:45:00,303.71,303.91,303.23,303.26,81971.0,303.71,303.91,303.23,303.26,81971.0
2025-04-17 10:50:00,303.26,303.57,302.9,303.11,145109.0,303.26,303.57,302.9,303.11,145109.0
2025-04-17 10:55:00,303.1,303.5,302.97,303.4,103765.0,303.1,303.5,302.97,303.4,103765.0
2025-04-17 11:00:00,303.41,304.03,303.32,303.83,128555.0,303.41,304.03,303.32,303.83,128555.0
2025-04-17 11:05:00,303.81,304.36,303.81,303.93,166353.0,303.81,304.36,303.81,303.93,166353.0
2025-04-17 11:10:00,303.94,304.57,303.9,304.49,101044.0,303.94,304.57,303.9,304.49,101044.0
2025-04-17 11:15:00,304.5,304.64,304.19,304.54,254949.0,304.5,304.64,304.19,304.54,254949.0
2025-04-17 11:20:00,304.48,304.52,304.0,304.03,102844.0,304.48,304.52,304.0,304.03,102844.0
2025-04-17 11:25:00,304.04,304.18,303.92,304.06,60122.0,304.04,304.18,303.92,304.06,60122.0
2025-04-17 11:30:00,303.98,304.13,303.81,303.9,55845.0,303.98,304.13,303.81,303.9,55845.0
2025-04-17 11:35:00,303.92,304.14,303.58,304.09,83476.0,303.92,304.14,303.58,304.09,83476.0
2025-04-17 11:40:00,304.1,304.16,303.86,303.97,68231.0,304.1,304.16,303.86,303.97,68231.0
2025-04-17 11:45:00,303.97,304.03,303.73,303.78,65219.0,303.97,304.03,303.73,303.78,65219.0
2025-04-17 11:50:00,303.78,304.13,303.7,303.76,39123.0,303.78,304.13,303.7,303.76,39123.0
2025-04-17 11:55:00,303.77,303.98,303.77,303.82,42949.0,303.77,303.98,303.77,303.82,42949.0
2025-04-17 12:00:00,303.85,304.06,303.73,304.06,53566.0,303.85,304.06,303.73,304.06,53566.0
2025-04-17 12:05:00,304.05,304.23,303.92,304.01,145728.0,304.05,304.23,303.92,304.01,145728.0
2025-04-17 12:10:00,304.02,304.19,303.94,304.18,86086.0,304.02,304.19,303.94,304.18,86086.0
2025-04-17 12:15:00,304.21,304.74,304.17,304.66,84289.0,304.21,304.74,304.17,304.66,84289.0
2025-04-17 12:20:00,304.67,305.12,304.67,304.96,91817.0,304.67,305.12,304.67,304.96,91817.0
2025-04-17 12:25:00,304.98,305.16,304.71,305.16,94143.0,304.98,305.16,304.71,305.16,94143.0
2025-04-17 12:30:00,305.17,305.35,305.1,305.33,134384.0,305.17,305.35,305.1,305.33,134384.0
2025-04-17 12:35:00,305.34,305.46,305.26,305.41,128951.0,305.34,305.46,305.26,305.41,128951.0
2025-04-17 12:40:00,305.41,305.42,305.12,305.15,115152.0,305.41,305.42,305.12,305.15,115152.0
2025-04-17 12:45:00,305.13,305.71,304.98,305.71,121822.0,305.13,305.71,304.98,305.71,121822.0
2025-04-17 12:50:00,305.72,305.92,305.63,305.67,128302.0,305.72,305.92,305.63,305.67,128302.0
2025-04-17 12:55:00,305.69,305.84,305.66,305.68,75250.0,305.69,305.84,305.66,305.68,75250.0
2025-04-17 13:00:00,305.69,305.98,305.61,305.98,49853.0,305.69,305.98,305.61,305.98,49853.0
2025-04-17 13:05:00,305.96,305.96,305.69,305.88,164077.0,305.96,305.96,305.69,305.88,164077.0
2025-04-17 13:10:00,305.88,306.27,305.86,305.97,178435.0,305.88,306.27,305.86,305.97,178435.0
2025-04-17 13:15:00,305.95,306.06,305.71,305.91,67167.0,305.95,306.06,305.71,305.91,67167.0
2025-04-17 13:20:00,305.91,305.94,305.75,305.78,55212.0,305.91,305.94,305.75,305.78,55212.0
2025-04-17 13:25:00,305.79,305.84,305.56,305.56,80780.0,305.79,305.84,305.56,305.56,80780.0
2025-04-17 13:30:00,305.57,305.82,305.5,305.7,47881.0,305.57,305.82,305.5,305.7,47881.0
2025-04-17 13:35:00,305.7,305.82,305.65,305.78,40587.0,305.7,305.82,305.65,305.78,40587.0
2025-04-17 13:40:00,305.78,305.91,305.76,305.91,39282.0,305.78,305.91,305.76,305.91,39282.0
2025-04-17 13:45:00,305.91,306.18,305.9,306.13,193414.0,305.91,306.18,305.9,306.13,193414.0
2025-04-17 13:50:00,306.15,306.26,306.13,306.22,133459.0,306.15,306.26,306.13,306.22,133459.0
2025-04-17 13:55:00,306.23,306.25,305.85,305.94,107729.0,306.23,306.25,305.85,305.94,107729.0
2025-04-17 14:00:00,305.94,305.96,305.82,305.96,39627.0,305.94,305.96,305.82,305.96,39627.0
2025-04-17 14:05:00,305.98,306.14,305.91,306.06,67209.0,305.98,306.14,305.91,306.06,67209.0
2025-04-17 14:10:00,306.08,306.13,305.94,305.96,59887.0,306.08,306.13,305.94,305.96,59887.0
2025-04-17 14:15:00,305.95,306.0,305.84,305.92,48471.0,305.95,306.0,305.84,305.92,48471.0
2025-04-17 14:20:00,305.92,306.02,305.89,305.98,41464.0,305.92,306.02,305.89,305.98,41464.0
2025-04-17 14:25:00,305.99,306.11,305.98,305.98,107197.0,305.99,306.11,305.98,305.98,107197.0
2025-04-17 14:30:00,305.95,305.95,305.71,305.73,59842.0,305.95,305.95,305.71,305.73,59842.0
2025-04-17 14:35:00,305.73,305.94,305.65,305.66,46369.0,305.73,305.94,305.65,305.66,46369.0
2025-04-17 14:40:00,305.65,305.78,305.61,305.74,57669.0,305.65,305.78,305.61,305.74,57669.0
2025-04-17 14:45:00,305.73,305.73,305.53,305.66,60206.0,305.73,305.73,305.53,305.66,60206.0
2025-04-17 14:50:00,305.66,305.83,305.61,305.78,96547.0,305.66,305.83,305.61,305.78,96547.0
2025-04-17 14:55:00,305.78,305.84,305.65,305.75,51667.0,305.78,305.84,305.65,305.75,51667.0
2025-04-17 15:00:00,305.73,305.88,305.72,305.74,55523.0,305.73,305.88,305.72,305.74,55523.0
2025-04-17 15:05:00,305.74,305.79,305.66,305.74,41625.0,305.74,305.79,305.66,305.74,41625.0
2025-04-17 15:10:00,305.73,305.77,305.64,305.65,62502.0,305.73,305.77,305.64,305.65,62502.0
2025-04-17 15:15:00,305.64,305.64,305.43,305.47,75199.0,305.64,305.64,305.43,305.47,75199.0
2025-04-17 15:20:00,305.48,305.48,305.2,305.31,72903.0,305.48,305.48,305.2,305.31,72903.0
2025-04-17 15:25:00,305.32,305.46,305.28,305.37,61102.0,305.32,305.46,305.28,305.37,61102.0
2025-04-17 15:30:00,305.38,305.78,305.34,305.78,80933.0,305.38,305.78,305.34,305.78,80933.0
2025-04-17 15:35:00,305.79,305.99,305.76,305.89,142726.0,305.79,305.99,305.76,305.89,142726.0
2025-04-17 15:40:00,305.88,306.09,305.85,306.08,103645.0,305.88,306.09,305.85,306.08,103645.0
2025-04-17 15:45:00,306.1,306.23,306.0,306.01,158673.0,306.1,306.23,306.0,306.01,158673.0
2025-04-17 15:50:00,306.01,306.25,305.99,306.2,133860.0,306.01,306.25,305.99,306.2,133860.0
2025-04-17 15:55:00,306.19,306.25,305.94,306.09,469990.0,306.19,306.25,305.94,306.09,469990.0
2025-04-21 09:30:00,315.0,315.37,313.96,314.18,986644.0,315.0,315.37,313.96,314.18,986644.0
2025-04-21 09:35:00,314.18,314.79,313.94,314.78,490658.0,314.18,314.79,313.94,314.78,490658.0
2025-04-21 09:40:00,314.81,315.27,314.63,315.04,399094.0,314.81,315.27,314.63,315.04,399094.0
2025-04-21 09:45:00,315.04,315.62,314.84,315.54,588532.0,315.04,315.62,314.84,315.54,588532.0
2025-04-21 09:50:00,315.54,315.93,315.17,315.67,365685.0,315.54,315.93,315.17,315.67,365685.0
2025-04-21 09:55:00,315.67,315.7,315.21,315.37,602095.0,315.67,315.7,315.21,315.37,602095.0
2025-04-21 10:00:00,315.39,315.76,315.25,315.75,234983.0,315.39,315.76,315.25,315.75,234983.0
2025-04-21 10:05:00,315.75,316.24,315.66,316.19,381957.0,315.75,316.24,315.66,316.19,381957.0
2025-04-21 10:10:00,316.19,316.41,315.76,315.92,545968.0,316.19,316.41,315.76,315.92,545968.0
2025-04-21 10:15:00,315.92,316.08,315.81,316.01,258608.0,315.92,316.08,315.81,316.01,258608.0
2025-04-21 10:20:00,316.01,316.11,315.43,315.71,255308.0,316.01,316.11,315.43,315.71,255308.0
2025-04-21 10:25:00,315.73,316.24,315.49,315.9,199065.0,315.73,316.24,315.49,315.9,199065.0
2025-04-21 10:30:00,315.88,316.09,315.56,315.56,181592.0,315.88,316.09,315.56,315.56,181592.0
2025-04-21 10:35:00,315.62,315.64,314.89,315.32,264475.0,315.62,315.64,314.89,315.32,264475.0
2025-04-21 10:40:00,315.33,315.33,314.9,315.13,157668.0,315.33,315.33,314.9,315.13,157668.0
2025-04-21 10:45:00,315.15,315.2,314.51,314.53,214990.0,315.15,315.2,314.51,314.53,214990.0
2025-04-21 10:50:00,314.55,314.81,314.31,314.69,172590.0,314.55,314.81,314.31,314.69,172590.0
2025-04-21 10:55:00,314.74,315.13,314.71,315.03,145426.0,314.74,315.13,314.71,315.03,145426.0
2025-04-21 11:00:00,315.04,315.26,314.75,314.93,148025.0,315.04,315.26,314.75,314.93,148025.0
2025-04-21 11:05:00,314.94,315.04,314.16,314.5,282160.0,314.94,315.04,314.16,314.5,282160.0
2025-04-21 11:10:00,314.47,314.88,314.37,314.59,148649.0,314.47,314.88,314.37,314.59,148649.0
2025-04-21 11:15:00,314.61,315.18,314.52,315.1,174424.0,314.61,315.18,314.52,315.1,174424.0
2025-04-21 11:20:00,315.12,315.3,315.02,315.25,198922.0,315.12,315.3,315.02,315.25,198922.0
2025-04-21 11:25:00,315.24,315.43,315.09,315.39,140632.0,315.24,315.43,315.09,315.39,140632.0
2025-04-21 11:30:00,315.41,315.41,314.84,315.13,70157.0,315.41,315.41,314.84,315.13,70157.0
2025-04-21 11:35:00,315.16,315.75,315.12,315.62,534268.0,315.16,315.75,315.12,315.62,534268.0
2025-04-21 11:40:00,315.63,315.88,315.6,315.65,158376.0,315.63,315.88,315.6,315.65,158376.0
2025-04-21 11:45:00,315.63,315.7,315.41,315.55,92133.0,315.63,315.7,315.41,315.55,92133.0
2025-04-21 11:50:00,315.52,315.53,315.21,315.4,73997.0,315.52,315.53,315.21,315.4,73997.0
2025-04-21 11:55:00,315.4,315.62,315.28,315.6,94070.0,315.4,315.62,315.28,315.6,94070.0
2025-04-21 12:00:00,315.61,315.71,315.45,315.52,73232.0,315.61,315.71,315.45,315.52,73232.0
2025-04-21 12:05:00,315.49,315.52,314.95,315.18,128826.0,315.49,315.52,314.95,315.18,128826.0
2025-04-21 12:10:00,315.16,315.24,314.97,314.99,74695.0,315.16,315.24,314.97,314.99,74695.0
2025-04-21 12:15:00,314.95,315.03,314.78,314.78,71634.0,314.95,315.03,314.78,314.78,71634.0
2025-04-21 12:20:00,314.78,315.08,314.72,314.95,181774.0,314.78,315.08,314.72,314.95,181774.0
2025-04-21 12:25:00,314.93,314.98,314.74,314.82,89927.0,314.93,314.98,314.74,314.82,89927.0
2025-04-21 12:30:00,314.8,314.92,314.63,314.69,115060.0,314.8,314.92,314.63,314.69,115060.0
2025-04-21 12:35:00,314.7,314.84,314.47,314.63,86207.0,314.7,314.84,314.47,314.63,86207.0
2025-04-21 12:40:00,314.64,314.78,314.41,314.65,80021.0,314.64,314.78,314.41,314.65,80021.0
2025-04-21 12:45:00,314.68,314.88,314.67,314.7,53730.0,314.68,314.88,314.67,314.7,53730.0
2025-04-21 12:50:00,314.71,314.88,314.7,314.86,86953.0,314.71,314.88,314.7,314.86,86953.0
2025-04-21 12:55:00,314.82,314.97,314.66,314.82,92363.0,314.82,314.97,314.66,314.82,92363.0
2025-04-21 13:00:00,314.84,314.86,314.26,314.28,93540.0,314.84,314.86,314.26,314.28,93540.0
2025-04-21 13:05:00,314.31,314.44,313.98,314.44,180334.0,314.31,314.44,313.98,314.44,180334.0
2025-04-21 13:10:00,314.43,314.5,314.25,314.31,78215.0,314.43,314.5,314.25,314.31,78215.0
2025-04-21 13:15:00,314.28,314.55,314.24,314.28,64322.0,314.28,314.55,314.24,314.28,64322.0
2025-04-21 13:20:00,314.3,314.65,314.25,314.58,59549.0,314.3,314.65,314.25,314.58,59549.0
2025-04-21 13:25:00,314.6,314.92,314.51,314.81,219038.0,314.6,314.92,314.51,314.81,219038.0
2025-04-21 13:30:00,314.83,315.15,314.81,315.14,103057.0,314.83,315.15,314.81,315.14,103057.0
2025-04-21 13:35:00,315.12,315.33,315.07,315.31,90729.0,315.12,315.33,315.07,315.31,90729.0
2025-04-21 13:40:00,315.31,315.42,315.12,315.12,77667.0,315.31,315.42,315.12,315.12,77667.0
2025-04-21 13:45:00,315.12,315.28,315.07,315.26,93202.0,315.12,315.28,315.07,315.26,93202.0
2025-04-21 13:50:00,315.28,315.41,315.23,315.38,65410.0,315.28,315.41,315.23,315.38,65410.0
2025-04-21 13:55:00,315.35,315.62,315.34,315.57,105564.0,315.35,315.62,315.34,315.57,105564.0
2025-04-21 14:00:00,315.59,315.75,315.51,315.75,152825.0,315.59,315.75,315.51,315.75,152825.0
2025-04-21 14:05:00,315.74,315.78,315.22,315.3,140608.0,315.74,315.78,315.22,315.3,140608.0
2025-04-21 14:10:00,315.3,315.34,315.22,315.31,72057.0,315.3,315.34,315.22,315.31,72057.0
2025-04-21 14:15:00,315.3,315.35,315.16,315.19,43615.0,315.3,315.35,315.16,315.19,43615.0
2025-04-21 14:20:00,315.15,315.69,315.12,315.68,119330.0,315.15,315.69,315.12,315.68,119330.0
2025-04-21 14:25:00,315.68,315.81,315.52,315.8,60528.0,315.68,315.81,315.52,315.8,60528.0
2025-04-21 14:30:00,315.8,315.95,315.77,315.9,96849.0,315.8,315.95,315.77,315.9,96849.0
2025-04-21 14:35:00,315.91,315.94,315.81,315.84,63085.0,315.91,315.94,315.81,315.84,63085.0
2025-04-21 14:40:00,315.85,315.98,315.75,315.86,147972.0,315.85,315.98,315.75,315.86,147972.0
2025-04-21 14:45:00,315.87,315.94,315.78,315.92,80445.0,315.87,315.94,315.78,315.92,80445.0
2025-04-21 14:50:00,315.92,315.96,315.87,315.91,95646.0,315.92,315.96,315.87,315.91,95646.0
2025-04-21 14:55:00,315.91,315.94,315.8,315.92,87136.0,315.91,315.94,315.8,315.92,87136.0
2025-04-21 15:00:00,315.92,316.08,315.84,316.02,220560.0,315.92,316.08,315.84,316.02,220560.0
2025-04-21 15:05:00,316.02,316.31,316.02,316.24,228350.0,316.02,316.31,316.02,316.24,228350.0
2025-04-21 15:10:00,316.25,316.29,316.03,316.06,150859.0,316.25,316.29,316.03,316.06,150859.0
2025-04-21 15:15:00,316.06,316.18,315.98,316.12,171261.0,316.06,316.18,315.98,316.12,171261.0
2025-04-21 15:20:00,316.13,316.14,315.89,316.05,92031.0,316.13,316.14,315.89,316.05,92031.0
2025-04-21 15:25:00,316.04,316.05,315.5,315.54,134711.0,316.04,316.05,315.5,315.54,134711.0
2025-04-21 15:30:00,315.54,315.73,315.37,315.44,207745.0,315.54,315.73,315.37,315.44,207745.0
2025-04-21 15:35:00,315.44,315.59,315.39,315.39,78670.0,315.44,315.59,315.39,315.39,78670.0
2025-04-21 15:40:00,315.4,315.46,315.15,315.16,134294.0,315.4,315.46,315.15,315.16,134294.0
2025-04-21 15:45:00,315.14,315.41,315.05,315.39,145354.0,315.14,315.41,315.05,315.39,145354.0
2025-04-21 15:50:00,315.39,315.47,315.27,315.29,185240.0,315.39,315.47,315.27,315.29,185240.0
2025-04-21 15:55:00,315.29,315.68,315.22,315.6,328588.0,315.29,315.68,315.22,315.6,328588.0
2025-04-22 09:30:00,317.47,317.63,316.5,316.55,1076128.0,317.47,317.63,316.5,316.55,1076128.0
2025-04-22 09:35:00,316.55,316.76,315.65,315.69,602443.0,316.55,316.76,315.65,315.69,602443.0
2025-04-22 09:40:00,315.7,315.91,314.4,314.51,1402361.0,315.7,315.91,314.4,314.51,1402361.0
2025-04-22 09:45:00,314.52,315.94,314.15,315.42,1206013.0,314.52,315.94,314.15,315.42,1206013.0
2025-04-22 09:50:00,315.46,316.26,315.4,315.81,636624.0,315.46,316.26,315.4,315.81,636624.0
2025-04-22 09:55:00,315.82,316.06,315.06,315.13,504066.0,315.82,316.06,315.06,315.13,504066.0
2025-04-22 10:00:00,315.15,316.5,315.06,316.2,836970.0,315.15,316.5,315.06,316.2,836970.0
2025-04-22 10:05:00,316.27,316.68,315.75,315.82,495213.0,316.27,316.68,315.75,315.82,495213.0
2025-04-22 10:10:00,315.78,316.41,315.67,316.23,474814.0,315.78,316.41,315.67,316.23,474814.0
2025-04-22 10:15:00,316.26,316.55,315.67,315.68,291997.0,316.26,316.55,315.67,315.68,291997.0
2025-04-22 10:20:00,315.7,316.11,315.57,315.99,315141.0,315.7,316.11,315.57,315.99,315141.0
2025-04-22 10:25:00,315.97,316.48,315.91,316.37,350451.0,315.97,316.48,315.91,316.37,350451.0
2025-04-22 10:30:00,316.39,317.0,316.34,316.9,387255.0,316.39,317.0,316.34,316.9,387255.0
2025-04-22 10:35:00,316.9,317.01,316.47,316.59,231666.0,316.9,317.01,316.47,316.59,231666.0
2025-04-22 10:40:00,316.56,316.79,316.34,316.36,109334.0,316.56,316.79,316.34,316.36,109334.0
2025-04-22 10:45:00,316.32,316.35,315.75,316.05,214969.0,316.32,316.35,315.75,316.05,214969.0
2025-04-22 10:50:00,316.1,316.21,315.75,315.78,149899.0,316.1,316.21,315.75,315.78,149899.0
2025-04-22 10:55:00,315.76,316.22,315.67,316.2,102537.0,315.76,316.22,315.67,316.2,102537.0
2025-04-22 11:00:00,316.19,316.5,316.02,316.08,136090.0,316.19,316.5,316.02,316.08,136090.0
2025-04-22 11:05:00,316.1,316.17,315.17,315.33,232848.0,316.1,316.17,315.17,315.33,232848.0
2025-04-22 11:10:00,315.34,315.87,315.32,315.85,294654.0,315.34,315.87,315.32,315.85,294654.0
2025-04-22 11:15:00,315.82,315.98,315.61,315.64,135832.0,315.82,315.98,315.61,315.64,135832.0
2025-04-22 11:20:00,315.62,315.93,315.26,315.42,180274.0,315.62,315.93,315.26,315.42,180274.0
2025-04-22 11:25:00,315.38,315.44,314.52,314.57,284525.0,315.38,315.44,314.52,314.57,284525.0
2025-04-22 11:30:00,314.57,315.31,314.33,315.27,376203.0,314.57,315.31,314.33,315.27,376203.0
2025-04-22 11:35:00,315.28,315.76,315.08,315.75,189769.0,315.28,315.76,315.08,315.75,189769.0
2025-04-22 11:40:00,315.79,316.19,315.7,316.12,199544.0,315.79,316.19,315.7,316.12,199544.0
2025-04-22 11:45:00,316.12,316.12,315.48,315.5,112132.0,316.12,316.12,315.48,315.5,112132.0
2025-04-22 11:50:00,315.49,315.79,315.45,315.79,101193.0,315.49,315.79,315.45,315.79,101193.0
2025-04-22 11:55:00,315.78,316.23,314.76,315.04,318436.0,315.78,316.23,314.76,315.04,318436.0
2025-04-22 12:00:00,315.07,315.38,313.82,314.91,807055.0,315.07,315.38,313.82,314.91,807055.0
2025-04-22 12:05:00,314.84,315.21,314.4,315.08,260297.0,314.84,315.21,314.4,315.08,260297.0
2025-04-22 12:10:00,315.07,315.1,314.56,314.71,198269.0,315.07,315.1,314.56,314.71,198269.0
2025-04-22 12:15:00,314.69,314.7,313.33,313.48,603443.0,314.69,314.7,313.33,313.48,603443.0
2025-04-22 12:20:00,313.5,313.53,312.65,313.21,514577.0,313.5,313.53,312.65,313.21,514577.0
2025-04-22 12:25:00,313.3,313.3,312.03,312.2,554101.0,313.3,313.3,312.03,312.2,554101.0
2025-04-22 12:30:00,312.2,312.61,311.52,312.51,403352.0,312.2,312.61,311.52,312.51,403352.0
2025-04-22 12:35:00,312.51,312.76,310.88,311.28,1088543.0,312.51,312.76,310.88,311.28,1088543.0
2025-04-22 12:40:00,311.27,311.98,310.8,311.93,571052.0,311.27,311.98,310.8,311.93,571052.0
2025-04-22 12:45:00,311.92,312.33,311.7,312.1,270429.0,311.92,312.33,311.7,312.1,270429.0
2025-04-22 12:50:00,312.11,312.15,311.82,311.91,256862.0,312.11,312.15,311.82,311.91,256862.0
2025-04-22 12:55:00,311.91,312.93,311.91,312.76,276258.0,311.91,312.93,311.91,312.76,276258.0
2025-04-22 13:00:00,312.77,312.98,312.12,312.58,247957.0,312.77,312.98,312.12,312.58,247957.0
2025-04-22 13:05:00,312.56,312.8,312.2,312.59,296363.0,312.56,312.8,312.2,312.59,296363.0
2025-04-22 13:10:00,312.65,313.31,312.43,313.13,322059.0,312.65,313.31,312.43,313.13,322059.0
2025-04-22 13:15:00,313.09,313.7,313.03,313.6,232031.0,313.09,313.7,313.03,313.6,232031.0
2025-04-22 13:20:00,313.57,314.07,313.51,313.75,269231.0,313.57,314.07,313.51,313.75,269231.0
2025-04-22 13:25:00,313.74,314.38,313.72,314.09,193569.0,313.74,314.38,313.72,314.09,193569.0
2025-04-22 13:30:00,314.08,314.18,313.54,313.67,241443.0,314.08,314.18,313.54,313.67,241443.0
2025-04-22 13:35:00,313.67,313.7,313.26,313.28,157360.0,313.67,313.7,313.26,313.28,157360.0
2025-04-22 13:40:00,313.26,313.5,313.03,313.05,141493.0,313.26,313.5,313.03,313.05,141493.0
2025-04-22 13:45:00,313.1,313.33,313.05,313.32,139969.0,313.1,313.33,313.05,313.32,139969.0
2025-04-22 13:50:00,313.3,313.86,313.26,313.78,136208.0,313.3,313.86,313.26,313.78,136208.0
2025-04-22 13:55:00,313.8,313.8,313.54,313.61,53817.0,313.8,313.8,313.54,313.61,53817.0
2025-04-22 14:00:00,313.6,313.64,313.14,313.29,107016.0,313.6,313.64,313.14,313.29,107016.0
2025-04-22 14:05:00,313.31,313.43,312.76,312.87,110163.0,313.31,313.43,312.76,312.87,110163.0
2025-04-22 14:10:00,312.88,313.27,312.88,313.19,75148.0,312.88,313.27,312.88,313.19,75148.0
2025-04-22 14:15:00,313.18,313.19,312.77,312.79,82785.0,313.18,313.19,312.77,312.79,82785.0
2025-04-22 14:20:00,312.77,312.8,312.37,312.48,107451.0,312.77,312.8,312.37,312.48,107451.0
2025-04-22 14:25:00,312.48,312.48,312.15,312.36,125677.0,312.48,312.48,312.15,312.36,125677.0
2025-04-22 14:30:00,312.35,312.58,312.26,312.55,136534.0,312.35,312.58,312.26,312.55,136534.0
2025-04-22 14:35:00,312.52,312.66,312.12,312.13,124572.0,312.52,312.66,312.12,312.13,124572.0
2025-04-22 14:40:00,312.13,312.15,311.64,311.84,196572.0,312.13,312.15,311.64,311.84,196572.0
2025-04-22 14:45:00,311.8,311.8,311.36,311.44,266765.0,311.8,311.8,311.36,311.44,266765.0
2025-04-22 14:50:00,311.45,311.59,310.99,311.0,266151.0,311.45,311.59,310.99,311.0,266151.0
2025-04-22 14:55:00,311.0,311.77,310.96,311.7,188206.0,311.0,311.77,310.96,311.7,188206.0
2025-04-22 15:00:00,311.71,312.14,311.64,312.0,113663.0,311.71,312.14,311.64,312.0,113663.0
2025-04-22 15:05:00,312.01,312.09,311.74,311.8,149515.0,312.01,312.09,311.74,311.8,149515.0
2025-04-22 15:10:00,311.81,311.86,311.61,311.7,172432.0,311.81,311.86,311.61,311.7,172432.0
2025-04-22 15:15:00,311.69,311.95,311.39,311.49,322557.0,311.69,311.95,311.39,311.49,322557.0
2025-04-22 15:20:00,311.48,311.74,311.44,311.56,239393.0,311.48,311.74,311.44,311.56,239393.0
2025-04-22 15:25:00,311.54,311.64,311.13,311.13,295239.0,311.54,311.64,311.13,311.13,295239.0
2025-04-22 15:30:00,311.13,311.15,310.43,310.51,391011.0,311.13,311.15,310.43,310.51,391011.0
2025-04-22 15:35:00,310.51,311.16,310.36,310.88,318084.0,310.51,311.16,310.36,310.88,318084.0
2025-04-22 15:40:00,310.88,311.31,310.88,310.99,176499.0,310.88,311.31,310.88,310.99,176499.0
2025-04-22 15:45:00,311.09,311.16,310.68,310.7,179087.0,311.09,311.16,310.68,310.7,179087.0
2025-04-22 15:50:00,310.7,311.2,310.61,311.2,247962.0,310.7,311.2,310.61,311.2,247962.0
2025-04-22 15:55:00,311.19,311.36,311.01,311.11,468482.0,311.19,311.36,311.01,311.11,468482.0
2025-04-23 09:30:00,304.18,304.53,303.59,304.38,1570706.0,304.18,304.53,303.59,304.38,1570706.0
2025-04-23 09:35:00,304.4,304.66,302.86,303.09,1006925.0,304.4,304.66,302.86,303.09,1006925.0
2025-04-23 09:40:00,303.07,303.68,302.4,303.61,841694.0,303.07,303.68,302.4,303.61,841694.0
2025-04-23 09:45:00,303.6,303.8,302.28,302.28,667521.0,303.6,303.8,302.28,302.28,667521.0
2025-04-23 09:50:00,302.26,302.65,301.66,302.01,802438.0,302.26,302.65,301.66,302.01,802438.0
2025-04-23 09:55:00,302.02,302.35,301.55,302.21,558248.0,302.02,302.35,301.55,302.21,558248.0
2025-04-23 10:00:00,302.16,302.23,300.66,301.08,696342.0,302.16,302.23,300.66,301.08,696342.0
2025-04-23 10:05:00,301.2,301.89,300.75,300.89,509629.0,301.2,301.89,300.75,300.89,509629.0
2025-04-23 10:10:00,300.84,301.48,300.59,301.44,421266.0,300.84,301.48,300.59,301.44,421266.0
2025-04-23 10:15:00,301.47,302.49,301.36,302.29,322897.0,301.47,302.49,301.36,302.29,322897.0
2025-04-23 10:20:00,302.31,302.85,302.08,302.48,317144.0,302.31,302.85,302.08,302.48,317144.0
2025-04-23 10:25:00,302.48,302.48,301.6,301.93,285744.0,302.48,302.48,301.6,301.93,285744.0
2025-04-23 10:30:00,301.94,302.41,301.61,302.1,216678.0,301.94,302.41,301.61,302.1,216678.0
2025-04-23 10:35:00,302.12,302.41,301.75,302.24,223010.0,302.12,302.41,301.75,302.24,223010.0
2025-04-23 10:40:00,302.26,303.23,302.18,303.21,229392.0,302.26,303.23,302.18,303.21,229392.0
2025-04-23 10:45:00,303.19,303.9,303.1,303.88,302840.0,303.19,303.9,303.1,303.88,302840.0
2025-04-23 10:50:00,303.89,303.9,303.0,303.49,252830.0,303.89,303.9,303.0,303.49,252830.0
2025-04-23 10:55:00,303.43,303.48,302.93,303.1,190152.0,303.43,303.48,302.93,303.1,190152.0
2025-04-23 11:00:00,303.09,303.73,302.67,302.88,253903.0,303.09,303.73,302.67,302.88,253903.0
2025-04-23 11:05:00,302.88,303.48,302.88,303.09,175816.0,302.88,303.48,302.88,303.09,175816.0
2025-04-23 11:10:00,303.02,303.04,302.12,302.17,168902.0,303.02,303.04,302.12,302.17,168902.0
2025-04-23 11:15:00,302.14,302.31,301.9,301.94,173818.0,302.14,302.31,301.9,301.94,173818.0
2025-04-23 11:20:00,301.94,302.74,301.37,302.43,309371.0,301.94,302.74,301.37,302.43,309371.0
2025-04-23 11:25:00,302.38,302.64,301.96,302.05,282816.0,302.38,302.64,301.96,302.05,282816.0
2025-04-23 11:30:00,302.16,302.39,301.41,301.64,197468.0,302.16,302.39,301.41,301.64,197468.0
2025-04-23 11:35:00,301.63,302.43,301.63,302.22,151271.0,301.63,302.43,301.63,302.22,151271.0
2025-04-23 11:40:00,302.21,302.53,301.85,302.51,123455.0,302.21,302.53,301.85,302.51,123455.0
2025-04-23 11:45:00,302.51,303.13,302.48,302.74,167936.0,302.51,303.13,302.48,302.74,167936.0
2025-04-23 11:50:00,302.78,303.12,302.71,302.83,74927.0,302.78,303.12,302.71,302.83,74927.0
2025-04-23 11:55:00,302.87,302.88,302.03,302.47,177419.0,302.87,302.88,302.03,302.47,177419.0
2025-04-23 12:00:00,302.46,302.94,302.35,302.84,121625.0,302.46,302.94,302.35,302.84,121625.0
2025-04-23 12:05:00,302.83,303.25,302.8,303.24,140292.0,302.83,303.25,302.8,303.24,140292.0
2025-04-23 12:10:00,303.23,303.29,302.81,303.13,138859.0,303.23,303.29,302.81,303.13,138859.0
2025-04-23 12:15:00,303.13,303.53,303.1,303.44,149055.0,303.13,303.53,303.1,303.44,149055.0
2025-04-23 12:20:00,303.44,303.74,303.41,303.7,135593.0,303.44,303.74,303.41,303.7,135593.0
2025-04-23 12:25:00,303.71,303.81,303.33,303.49,222824.0,303.71,303.81,303.33,303.49,222824.0
2025-04-23 12:30:00,303.51,303.71,303.25,303.71,86203.0,303.51,303.71,303.25,303.71,86203.0
2025-04-23 12:35:00,303.66,304.17,303.65,304.11,116138.0,303.66,304.17,303.65,304.11,116138.0
2025-04-23 12:40:00,304.06,304.23,303.88,304.07,111980.0,304.06,304.23,303.88,304.07,111980.0
2025-04-23 12:45:00,304.06,304.74,303.7,304.48,169644.0,304.06,304.74,303.7,304.48,169644.0
2025-04-23 12:50:00,304.53,304.56,304.03,304.04,120335.0,304.53,304.56,304.03,304.04,120335.0
2025-04-23 12:55:00,304.0,304.1,303.74,303.75,116512.0,304.0,304.1,303.74,303.75,116512.0
2025-04-23 13:00:00,303.78,304.4,303.74,304.29,87991.0,303.78,304.4,303.74,304.29,87991.0
2025-04-23 13:05:00,304.26,304.31,303.85,303.87,77645.0,304.26,304.31,303.85,303.87,77645.0
2025-04-23 13:10:00,303.86,303.86,303.24,303.28,114748.0,303.86,303.86,303.24,303.28,114748.0
2025-04-23 13:15:00,303.24,303.28,302.7,303.03,149501.0,303.24,303.28,302.7,303.03,149501.0
2025-04-23 13:20:00,303.03,303.29,302.93,303.05,87046.0,303.03,303.29,302.93,303.05,87046.0
2025-04-23 13:25:00,303.01,303.06,302.53,302.55,102354.0,303.01,303.06,302.53,302.55,102354.0
2025-04-23 13:30:00,302.57,302.69,302.14,302.62,147032.0,302.57,302.69,302.14,302.62,147032.0
2025-04-23 13:35:00,302.71,302.82,302.48,302.56,103768.0,302.71,302.82,302.48,302.56,103768.0
2025-04-23 13:40:00,302.56,302.73,302.33,302.73,43933.0,302.56,302.73,302.33,302.73,43933.0
2025-04-23 13:45:00,302.63,302.8,302.52,302.66,52203.0,302.63,302.8,302.52,302.66,52203.0
2025-04-23 13:50:00,302.67,302.75,302.49,302.61,77099.0,302.67,302.75,302.49,302.61,77099.0
2025-04-23 13:55:00,302.66,302.71,302.39,302.52,64007.0,302.66,302.71,302.39,302.52,64007.0
2025-04-23 14:00:00,302.5,302.65,302.35,302.39,48932.0,302.5,302.65,302.35,302.39,48932.0
2025-04-23 14:05:00,302.37,302.64,302.17,302.64,67549.0,302.37,302.64,302.17,302.64,67549.0
2025-04-23 14:10:00,302.66,302.97,302.62,302.91,52642.0,302.66,302.97,302.62,302.91,52642.0
2025-04-23 14:15:00,302.92,303.0,302.82,302.85,67025.0,302.92,303.0,302.82,302.85,67025.0
2025-04-23 14:20:00,302.89,302.94,302.33,302.35,102074.0,302.89,302.94,302.33,302.35,102074.0
2025-04-23 14:25:00,302.34,302.6,302.33,302.4,102081.0,302.34,302.6,302.33,302.4,102081.0
2025-04-23 14:30:00,302.41,302.57,302.32,302.33,85305.0,302.41,302.57,302.32,302.33,85305.0
2025-04-23 14:35:00,302.34,302.51,302.28,302.39,76376.0,302.34,302.51,302.28,302.39,76376.0
2025-04-23 14:40:00,302.38,302.43,302.15,302.41,104635.0,302.38,302.43,302.15,302.41,104635.0
2025-04-23 14:45:00,302.4,302.6,302.37,302.58,102256.0,302.4,302.6,302.37,302.58,102256.0
2025-04-23 14:50:00,302.58,302.78,302.47,302.48,62109.0,302.58,302.78,302.47,302.48,62109.0
2025-04-23 14:55:00,302.48,302.68,302.48,302.66,43775.0,302.48,302.68,302.48,302.66,43775.0
2025-04-23 15:00:00,302.64,302.9,302.62,302.85,99670.0,302.64,302.9,302.62,302.85,99670.0
2025-04-23 15:05:00,302.86,303.35,302.83,303.31,105916.0,302.86,303.35,302.83,303.31,105916.0
2025-04-23 15:10:00,303.28,303.55,303.22,303.29,173235.0,303.28,303.55,303.22,303.29,173235.0
2025-04-23 15:15:00,303.28,303.69,303.21,303.51,96323.0,303.28,303.69,303.21,303.51,96323.0
2025-04-23 15:20:00,303.5,303.75,303.33,303.63,98351.0,303.5,303.75,303.33,303.63,98351.0
2025-04-23 15:25:00,303.63,303.95,303.63,303.88,97863.0,303.63,303.95,303.63,303.88,97863.0
2025-04-23 15:30:00,303.85,303.9,303.4,303.55,252882.0,303.85,303.9,303.4,303.55,252882.0
2025-04-23 15:35:00,303.56,303.74,303.4,303.56,181036.0,303.56,303.74,303.4,303.56,181036.0
2025-04-23 15:40:00,303.57,303.89,303.47,303.85,166657.0,303.57,303.89,303.47,303.85,166657.0
2025-04-23 15:45:00,303.83,303.99,303.52,303.53,178509.0,303.83,303.99,303.52,303.53,178509.0
2025-04-23 15:50:00,303.53,303.74,303.37,303.63,202321.0,303.53,303.74,303.37,303.63,202321.0
2025-04-23 15:55:00,303.62,303.77,303.53,303.72,343064.0,303.62,303.77,303.53,303.72,343064.0
2025-04-24 09:30:00,306.98,307.44,306.16,306.63,510648.0,306.98,307.44,306.16,306.63,510648.0
2025-04-24 09:35:00,306.62,306.62,305.94,306.3,260672.0,306.62,306.62,305.94,306.3,260672.0
2025-04-24 09:40:00,306.26,306.31,305.59,305.66,184482.0,306.26,306.31,305.59,305.66,184482.0
2025-04-24 09:45:00,305.66,306.04,305.49,305.55,212922.0,305.66,306.04,305.49,305.55,212922.0
2025-04-24 09:50:00,305.56,305.56,305.26,305.48,145342.0,305.56,305.56,305.26,305.48,145342.0
2025-04-24 09:55:00,305.41,305.76,305.34,305.53,155162.0,305.41,305.76,305.34,305.53,155162.0
2025-04-24 10:00:00,305.55,305.81,305.08,305.21,182566.0,305.55,305.81,305.08,305.21,182566.0
2025-04-24 10:05:00,305.23,305.26,304.71,304.97,212717.0,305.23,305.26,304.71,304.97,212717.0
2025-04-24 10:10:00,304.95,305.57,304.87,305.36,122815.0,304.95,305.57,304.87,305.36,122815.0
2025-04-24 10:15:00,305.4,305.47,304.96,305.03,100806.0,305.4,305.47,304.96,305.03,100806.0
2025-04-24 10:20:00,305.03,305.59,304.99,305.57,106963.0,305.03,305.59,304.99,305.57,106963.0
2025-04-24 10:25:00,305.56,305.96,305.44,305.84,100526.0,305.56,305.96,305.44,305.84,100526.0
2025-04-24 10:30:00,305.83,306.44,305.83,306.1,140987.0,305.83,306.44,305.83,306.1,140987.0
2025-04-24 10:35:00,306.09,306.28,305.69,306.06,66572.0,306.09,306.28,305.69,306.06,66572.0
2025-04-24 10:40:00,306.08,306.64,305.98,306.58,66061.0,306.08,306.64,305.98,306.58,66061.0
2025-04-24 10:45:00,306.6,306.93,306.54,306.76,154625.0,306.6,306.93,306.54,306.76,154625.0
2025-04-24 10:50:00,306.74,306.78,306.48,306.7,82232.0,306.74,306.78,306.48,306.7,82232.0
2025-04-24 10:55:00,306.68,306.84,306.4,306.66,54829.0,306.68,306.84,306.4,306.66,54829.0
2025-04-24 11:00:00,306.68,306.68,306.21,306.21,84873.0,306.68,306.68,306.21,306.21,84873.0
2025-04-24 11:05:00,306.21,306.59,306.2,306.46,42675.0,306.21,306.59,306.2,306.46,42675.0
2025-04-24 11:10:00,306.47,306.67,306.36,306.51,27219.0,306.47,306.67,306.36,306.51,27219.0
2025-04-24 11:15:00,306.51,306.69,305.93,306.08,81428.0,306.51,306.69,305.93,306.08,81428.0
2025-04-24 11:20:00,306.07,306.13,305.96,306.07,39962.0,306.07,306.13,305.96,306.07,39962.0
2025-04-24 11:25:00,306.08,306.48,306.08,306.39,50655.0,306.08,306.48,306.08,306.39,50655.0
2025-04-24 11:30:00,306.4,306.86,306.39,306.8,58923.0,306.4,306.86,306.39,306.8,58923.0
2025-04-24 11:35:00,306.8,306.84,306.43,306.55,51697.0,306.8,306.84,306.43,306.55,51697.0
2025-04-24 11:40:00,306.6,306.69,306.31,306.4,40032.0,306.6,306.69,306.31,306.4,40032.0
2025-04-24 11:45:00,306.39,306.41,306.05,306.41,45975.0,306.39,306.41,306.05,306.41,45975.0
2025-04-24 11:50:00,306.39,306.77,306.33,306.74,89116.0,306.39,306.77,306.33,306.74,89116.0
2025-04-24 11:55:00,306.75,306.93,306.67,306.89,50431.0,306.75,306.93,306.67,306.89,50431.0
2025-04-24 12:00:00,306.9,307.14,306.76,307.1,129360.0,306.9,307.14,306.76,307.1,129360.0
2025-04-24 12:05:00,307.08,307.19,307.01,307.1,39486.0,307.08,307.19,307.01,307.1,39486.0
2025-04-24 12:10:00,307.13,307.4,307.05,307.38,105874.0,307.13,307.4,307.05,307.38,105874.0
2025-04-24 12:15:00,307.38,307.38,307.01,307.07,70520.0,307.38,307.38,307.01,307.07,70520.0
2025-04-24 12:20:00,307.07,307.22,307.06,307.1,70925.0,307.07,307.22,307.06,307.1,70925.0
2025-04-24 12:25:00,307.1,307.11,306.72,306.74,65187.0,307.1,307.11,306.72,306.74,65187.0
2025-04-24 12:30:00,306.76,306.84,306.44,306.48,106656.0,306.76,306.84,306.44,306.48,106656.0
2025-04-24 12:35:00,306.51,306.6,306.18,306.43,104496.0,306.51,306.6,306.18,306.43,104496.0
2025-04-24 12:40:00,306.43,306.68,306.43,306.67,75692.0,306.43,306.68,306.43,306.67,75692.0
2025-04-24 12:45:00,306.68,306.88,306.64,306.74,62494.0,306.68,306.88,306.64,306.74,62494.0
2025-04-24 12:50:00,306.77,307.04,306.77,306.92,59784.0,306.77,307.04,306.77,306.92,59784.0
2025-04-24 12:55:00,306.94,307.04,306.85,307.04,28915.0,306.94,307.04,306.85,307.04,28915.0
2025-04-24 13:00:00,307.07,307.14,306.9,307.03,21900.0,307.07,307.14,306.9,307.03,21900.0
2025-04-24 13:05:00,307.05,307.24,307.03,307.18,19800.0,307.05,307.24,307.03,307.18,19800.0
2025-04-24 13:10:00,307.17,307.34,307.13,307.29,26546.0,307.17,307.34,307.13,307.29,26546.0
2025-04-24 13:15:00,307.3,307.55,307.22,307.54,125700.0,307.3,307.55,307.22,307.54,125700.0
2025-04-24 13:20:00,307.54,307.6,307.21,307.21,47793.0,307.54,307.6,307.21,307.21,47793.0
2025-04-24 13:25:00,307.25,307.54,307.2,307.52,86217.0,307.25,307.54,307.2,307.52,86217.0
2025-04-24 13:30:00,307.53,307.71,307.29,307.37,44998.0,307.53,307.71,307.29,307.37,44998.0
2025-04-24 13:35:00,307.38,307.44,307.26,307.38,43760.0,307.38,307.44,307.26,307.38,43760.0
2025-04-24 13:40:00,307.38,307.38,307.14,307.21,44692.0,307.38,307.38,307.14,307.21,44692.0
2025-04-24 13:45:00,307.23,307.36,307.21,307.36,15271.0,307.23,307.36,307.21,307.36,15271.0
2025-04-24 13:50:00,307.35,307.59,307.34,307.52,64202.0,307.35,307.59,307.34,307.52,64202.0
2025-04-24 13:55:00,307.53,307.59,307.44,307.53,38901.0,307.53,307.59,307.44,307.53,38901.0
2025-04-24 14:00:00,307.52,307.53,307.37,307.45,52591.0,307.52,307.53,307.37,307.45,52591.0
2025-04-24 14:05:00,307.46,307.71,307.45,307.71,24879.0,307.46,307.71,307.45,307.71,24879.0
2025-04-24 14:10:00,307.72,307.76,307.63,307.7,29090.0,307.72,307.76,307.63,307.7,29090.0
2025-04-24 14:15:00,307.7,307.73,307.64,307.72,42360.0,307.7,307.73,307.64,307.72,42360.0
2025-04-24 14:20:00,307.69,307.73,307.58,307.63,43724.0,307.69,307.73,307.58,307.63,43724.0
2025-04-24 14:25:00,307.63,307.84,307.55,307.63,126335.0,307.63,307.84,307.55,307.63,126335.0
2025-04-24 14:30:00,307.62,307.66,307.42,307.48,49200.0,307.62,307.66,307.42,307.48,49200.0
2025-04-24 14:35:00,307.48,307.53,307.26,307.34,65124.0,307.48,307.53,307.26,307.34,65124.0
2025-04-24 14:40:00,307.31,307.39,307.26,307.38,55152.0,307.31,307.39,307.26,307.38,55152.0
2025-04-24 14:45:00,307.4,307.47,307.36,307.41,18931.0,307.4,307.47,307.36,307.41,18931.0
2025-04-24 14:50:00,307.4,307.48,307.22,307.28,27551.0,307.4,307.48,307.22,307.28,27551.0
2025-04-24 14:55:00,307.26,307.4,307.22,307.36,41122.0,307.26,307.4,307.22,307.36,41122.0
2025-04-24 15:00:00,307.35,307.35,307.21,307.28,26315.0,307.35,307.35,307.21,307.28,26315.0
2025-04-24 15:05:00,307.27,307.4,307.27,307.37,45846.0,307.27,307.4,307.27,307.37,45846.0
2025-04-24 15:10:00,307.37,307.46,307.26,307.46,32664.0,307.37,307.46,307.26,307.46,32664.0
2025-04-24 15:15:00,307.47,307.55,307.4,307.55,45159.0,307.47,307.55,307.4,307.55,45159.0
2025-04-24 15:20:00,307.55,307.58,307.45,307.51,50047.0,307.55,307.58,307.45,307.51,50047.0
2025-04-24 15:25:00,307.5,307.57,307.4,307.54,82401.0,307.5,307.57,307.4,307.54,82401.0
2025-04-24 15:30:00,307.56,307.78,307.56,307.72,68936.0,307.56,307.78,307.56,307.72,68936.0
2025-04-24 15:35:00,307.71,307.9,307.67,307.87,56563.0,307.71,307.9,307.67,307.87,56563.0
2025-04-24 15:40:00,307.9,308.11,307.82,308.0,99765.0,307.9,308.11,307.82,308.0,99765.0
2025-04-24 15:45:00,308.0,308.22,307.99,308.2,108521.0,308.0,308.22,307.99,308.2,108521.0
2025-04-24 15:50:00,308.23,308.38,308.04,308.37,108816.0,308.23,308.38,308.04,308.37,108816.0
2025-04-24 15:55:00,308.38,308.5,308.06,308.08,274166.0,308.38,308.5,308.06,308.08,274166.0
2025-04-25 09:30:00,301.78,301.91,301.02,301.48,401203.0,301.78,301.91,301.02,301.48,401203.0
2025-04-25 09:35:00,301.45,301.45,301.01,301.32,289327.0,301.45,301.45,301.01,301.32,289327.0
2025-04-25 09:40:00,301.32,302.42,301.18,302.3,242160.0,301.32,302.42,301.18,302.3,242160.0
2025-04-25 09:45:00,302.23,302.76,302.18,302.55,148746.0,302.23,302.76,302.18,302.55,148746.0
2025-04-25 09:50:00,302.52,302.78,302.36,302.52,126318.0,302.52,302.78,302.36,302.52,126318.0
2025-04-25 09:55:00,302.5,302.8,302.31,302.42,106293.0,302.5,302.8,302.31,302.42,106293.0
2025-04-25 10:00:00,302.42,302.52,301.93,302.22,209859.0,302.42,302.52,301.93,302.22,209859.0
2025-04-25 10:05:00,302.24,302.93,302.18,302.52,125487.0,302.24,302.93,302.18,302.52,125487.0
2025-04-25 10:10:00,302.54,302.96,302.54,302.68,167646.0,302.54,302.96,302.54,302.68,167646.0
2025-04-25 10:15:00,302.62,302.69,302.12,302.27,153986.0,302.62,302.69,302.12,302.27,153986.0
2025-04-25 10:20:00,302.29,302.72,302.18,302.56,137537.0,302.29,302.72,302.18,302.56,137537.0
2025-04-25 10:25:00,302.54,303.0,302.53,302.89,151852.0,302.54,303.0,302.53,302.89,151852.0
2025-04-25 10:30:00,302.91,302.94,302.55,302.82,106837.0,302.91,302.94,302.55,302.82,106837.0
2025-04-25 10:35:00,302.83,302.88,302.38,302.51,84709.0,302.83,302.88,302.38,302.51,84709.0
2025-04-25 10:40:00,302.53,302.58,302.33,302.55,88616.0,302.53,302.58,302.33,302.55,88616.0
2025-04-25 10:45:00,302.55,302.6,302.36,302.45,167814.0,302.55,302.6,302.36,302.45,167814.0
2025-04-25 10:50:00,302.42,302.42,301.86,302.14,145854.0,302.42,302.42,301.86,302.14,145854.0
2025-04-25 10:55:00,302.06,302.24,301.9,302.17,73743.0,302.06,302.24,301.9,302.17,73743.0
2025-04-25 11:00:00,302.19,302.44,302.09,302.39,46781.0,302.19,302.44,302.09,302.39,46781.0
2025-04-25 11:05:00,302.36,302.38,301.86,301.9,47319.0,302.36,302.38,301.86,301.9,47319.0
2025-04-25 11:10:00,301.84,301.87,301.53,301.62,79377.0,301.84,301.87,301.53,301.62,79377.0
2025-04-25 11:15:00,301.66,301.92,301.65,301.77,89939.0,301.66,301.92,301.65,301.77,89939.0
2025-04-25 11:20:00,301.77,301.78,301.42,301.6,79029.0,301.77,301.78,301.42,301.6,79029.0
2025-04-25 11:25:00,301.59,301.69,301.49,301.64,106705.0,301.59,301.69,301.49,301.64,106705.0
2025-04-25 11:30:00,301.65,301.94,301.62,301.8,119252.0,301.65,301.94,301.62,301.8,119252.0
2025-04-25 11:35:00,301.8,302.23,301.78,302.06,160142.0,301.8,302.23,301.78,302.06,160142.0
2025-04-25 11:40:00,302.07,302.36,301.88,302.34,67142.0,302.07,302.36,301.88,302.34,67142.0
2025-04-25 11:45:00,302.3,302.46,302.19,302.38,121860.0,302.3,302.46,302.19,302.38,121860.0
2025-04-25 11:50:00,302.37,302.85,302.37,302.73,94371.0,302.37,302.85,302.37,302.73,94371.0
2025-04-25 11:55:00,302.74,302.74,302.51,302.59,61410.0,302.74,302.74,302.51,302.59,61410.0
2025-04-25 12:00:00,302.63,302.78,302.5,302.75,57377.0,302.63,302.78,302.5,302.75,57377.0
2025-04-25 12:05:00,302.77,302.87,302.56,302.59,54424.0,302.77,302.87,302.56,302.59,54424.0
2025-04-25 12:10:00,302.58,302.71,302.5,302.69,52856.0,302.58,302.71,302.5,302.69,52856.0
2025-04-25 12:15:00,302.71,302.71,302.54,302.67,54270.0,302.71,302.71,302.54,302.67,54270.0
2025-04-25 12:20:00,302.64,302.64,302.5,302.52,34196.0,302.64,302.64,302.5,302.52,34196.0
2025-04-25 12:25:00,302.53,302.74,302.51,302.68,61847.0,302.53,302.74,302.51,302.68,61847.0
2025-04-25 12:30:00,302.68,302.86,302.66,302.78,50011.0,302.68,302.86,302.66,302.78,50011.0
2025-04-25 12:35:00,302.79,302.86,302.64,302.79,69754.0,302.79,302.86,302.64,302.79,69754.0
2025-04-25 12:40:00,302.78,302.86,302.38,302.43,105231.0,302.78,302.86,302.38,302.43,105231.0
2025-04-25 12:45:00,302.41,302.62,302.37,302.62,50001.0,302.41,302.62,302.37,302.62,50001.0
2025-04-25 12:50:00,302.63,302.82,302.63,302.73,49811.0,302.63,302.82,302.63,302.73,49811.0
2025-04-25 12:55:00,302.74,303.06,302.68,302.85,81241.0,302.74,303.06,302.68,302.85,81241.0
2025-04-25 13:00:00,302.84,302.85,302.52,302.55,81879.0,302.84,302.85,302.52,302.55,81879.0
2025-04-25 13:05:00,302.55,302.85,302.51,302.83,41547.0,302.55,302.85,302.51,302.83,41547.0
2025-04-25 13:10:00,302.84,303.13,302.81,303.06,94642.0,302.84,303.13,302.81,303.06,94642.0
2025-04-25 13:15:00,303.06,303.3,302.95,303.27,54750.0,303.06,303.3,302.95,303.27,54750.0
2025-04-25 13:20:00,303.28,303.39,302.96,303.02,60438.0,303.28,303.39,302.96,303.02,60438.0
2025-04-25 13:25:00,303.0,303.2,302.96,303.0,49395.0,303.0,303.2,302.96,303.0,49395.0
2025-04-25 13:30:00,303.03,303.19,302.89,303.19,70557.0,303.03,303.19,302.89,303.19,70557.0
2025-04-25 13:35:00,303.21,303.69,303.18,303.69,57805.0,303.21,303.69,303.18,303.69,57805.0
2025-04-25 13:40:00,303.7,303.7,303.46,303.47,62693.0,303.7,303.7,303.46,303.47,62693.0
2025-04-25 13:45:00,303.46,303.5,303.27,303.45,37082.0,303.46,303.5,303.27,303.45,37082.0
2025-04-25 13:50:00,303.45,303.78,303.45,303.63,78618.0,303.45,303.78,303.45,303.63,78618.0
2025-04-25 13:55:00,303.63,303.7,303.46,303.6,53320.0,303.63,303.7,303.46,303.6,53320.0
2025-04-25 14:00:00,303.62,303.75,303.42,303.63,26452.0,303.62,303.75,303.42,303.63,26452.0
2025-04-25 14:05:00,303.64,303.92,303.63,303.84,49608.0,303.64,303.92,303.63,303.84,49608.0
2025-04-25 14:10:00,303.82,303.89,303.59,303.6,64455.0,303.82,303.89,303.59,303.6,64455.0
2025-04-25 14:15:00,303.58,303.72,303.5,303.72,62424.0,303.58,303.72,303.5,303.72,62424.0
2025-04-25 14:20:00,303.71,303.72,303.59,303.66,20623.0,303.71,303.72,303.59,303.66,20623.0
2025-04-25 14:25:00,303.63,303.72,303.5,303.6,32182.0,303.63,303.72,303.5,303.6,32182.0
2025-04-25 14:30:00,303.58,303.69,303.52,303.54,17553.0,303.58,303.69,303.52,303.54,17553.0
2025-04-25 14:35:00,303.54,303.59,303.38,303.38,29792.0,303.54,303.59,303.38,303.38,29792.0
2025-04-25 14:40:00,303.38,303.43,303.3,303.4,33833.0,303.38,303.43,303.3,303.4,33833.0
2025-04-25 14:45:00,303.38,303.48,303.32,303.32,12376.0,303.38,303.48,303.32,303.32,12376.0
2025-04-25 14:50:00,303.36,303.36,303.17,303.19,34989.0,303.36,303.36,303.17,303.19,34989.0
2025-04-25 14:55:00,303.18,303.28,303.1,303.1,68773.0,303.18,303.28,303.1,303.1,68773.0
2025-04-25 15:00:00,303.11,303.28,303.1,303.23,40926.0,303.11,303.28,303.1,303.23,40926.0
2025-04-25 15:05:00,303.23,303.27,303.08,303.15,53335.0,303.23,303.27,303.08,303.15,53335.0
2025-04-25 15:10:00,303.14,303.28,303.09,303.23,32394.0,303.14,303.28,303.09,303.23,32394.0
2025-04-25 15:15:00,303.25,303.52,303.25,303.45,36110.0,303.25,303.52,303.25,303.45,36110.0
2025-04-25 15:20:00,303.47,303.74,303.44,303.74,23032.0,303.47,303.74,303.44,303.74,23032.0
2025-04-25 15:25:00,303.71,303.77,303.65,303.7,48161.0,303.71,303.77,303.65,303.7,48161.0
2025-04-25 15:30:00,303.72,304.11,303.72,304.07,63811.0,303.72,304.11,303.72,304.07,63811.0
2025-04-25 15:35:00,304.08,304.63,304.07,304.54,128439.0,304.08,304.63,304.07,304.54,128439.0
2025-04-25 15:40:00,304.54,305.0,304.53,304.98,139383.0,304.54,305.0,304.53,304.98,139383.0
2025-04-25 15:45:00,304.97,304.98,304.56,304.93,125380.0,304.97,304.98,304.56,304.93,125380.0
2025-04-25 15:50:00,304.95,305.37,304.84,304.85,262132.0,304.95,305.37,304.84,304.85,262132.0
2025-04-25 15:55:00,304.87,305.02,304.62,304.67,192364.0,304.87,305.02,304.62,304.67,192364.0
2025-04-28 09:30:00,304.15,304.3,303.96,303.97,202072.0,304.15,304.3,303.96,303.97,202072.0
2025-04-28 09:35:00,303.91,303.95,303.56,303.95,101560.0,303.91,303.95,303.56,303.95,101560.0
2025-04-28 09:40:00,303.93,303.99,303.28,303.44,101916.0,303.93,303.99,303.28,303.44,101916.0
2025-04-28 09:45:00,303.47,303.49,302.97,303.19,111462.0,303.47,303.49,302.97,303.19,111462.0
2025-04-28 09:50:00,303.2,303.48,303.07,303.36,79818.0,303.2,303.48,303.07,303.36,79818.0
2025-04-28 09:55:00,303.37,303.58,303.16,303.58,74150.0,303.37,303.58,303.16,303.58,74150.0
2025-04-28 10:00:00,303.58,304.03,303.58,303.96,71177.0,303.58,304.03,303.58,303.96,71177.0
2025-04-28 10:05:00,303.94,304.22,303.94,303.98,76998.0,303.94,304.22,303.94,303.98,76998.0
2025-04-28 10:10:00,304.04,304.13,303.93,304.11,45899.0,304.04,304.13,303.93,304.11,45899.0
2025-04-28 10:15:00,304.15,304.94,304.15,304.81,182753.0,304.15,304.94,304.15,304.81,182753.0
2025-04-28 10:20:00,304.85,305.52,304.82,305.38,98306.0,304.85,305.52,304.82,305.38,98306.0
2025-04-28 10:25:00,305.43,305.66,305.14,305.2,167422.0,305.43,305.66,305.14,305.2,167422.0
2025-04-28 10:30:00,305.23,306.2,305.18,306.19,257746.0,305.23,306.2,305.18,306.19,257746.0
2025-04-28 10:35:00,306.18,306.78,306.1,306.64,151296.0,306.18,306.78,306.1,306.64,151296.0
2025-04-28 10:40:00,306.71,307.03,306.55,306.98,151599.0,306.71,307.03,306.55,306.98,151599.0
2025-04-28 10:45:00,306.97,307.24,306.78,306.86,142979.0,306.97,307.24,306.78,306.86,142979.0
2025-04-28 10:50:00,306.9,307.19,306.68,306.91,129429.0,306.9,307.19,306.68,306.91,129429.0
2025-04-28 10:55:00,306.9,307.03,306.71,306.81,108914.0,306.9,307.03,306.71,306.81,108914.0
2025-04-28 11:00:00,306.81,306.85,306.39,306.47,74836.0,306.81,306.85,306.39,306.47,74836.0
2025-04-28 11:05:00,306.44,306.68,306.37,306.57,127259.0,306.44,306.68,306.37,306.57,127259.0
2025-04-28 11:10:00,306.57,306.96,306.34,306.95,108193.0,306.57,306.96,306.34,306.95,108193.0
2025-04-28 11:15:00,306.92,307.51,306.92,307.31,116709.0,306.92,307.51,306.92,307.31,116709.0
2025-04-28 11:20:00,307.34,307.35,307.01,307.04,104612.0,307.34,307.35,307.01,307.04,104612.0
2025-04-28 11:25:00,307.04,307.05,306.77,306.87,65313.0,307.04,307.05,306.77,306.87,65313.0
2025-04-28 11:30:00,306.82,306.84,306.48,306.79,96858.0,306.82,306.84,306.48,306.79,96858.0
2025-04-28 11:35:00,306.79,306.82,306.2,306.27,90101.0,306.79,306.82,306.2,306.27,90101.0
2025-04-28 11:40:00,306.26,306.46,305.96,306.43,92244.0,306.26,306.46,305.96,306.43,92244.0
2025-04-28 11:45:00,306.42,306.75,306.4,306.73,35055.0,306.42,306.75,306.4,306.73,35055.0
2025-04-28 11:50:00,306.73,306.75,306.25,306.4,70463.0,306.73,306.75,306.25,306.4,70463.0
2025-04-28 11:55:00,306.38,306.58,306.36,306.55,32313.0,306.38,306.58,306.36,306.55,32313.0
2025-04-28 12:00:00,306.51,306.68,306.5,306.61,46634.0,306.51,306.68,306.5,306.61,46634.0
2025-04-28 12:05:00,306.67,307.41,306.67,307.39,102009.0,306.67,307.41,306.67,307.39,102009.0
2025-04-28 12:10:00,307.4,307.7,307.15,307.46,85868.0,307.4,307.7,307.15,307.46,85868.0
2025-04-28 12:15:00,307.51,307.72,307.35,307.37,153481.0,307.51,307.72,307.35,307.37,153481.0
2025-04-28 12:20:00,307.36,307.39,307.18,307.32,72686.0,307.36,307.39,307.18,307.32,72686.0
2025-04-28 12:25:00,307.35,307.42,307.19,307.37,46457.0,307.35,307.42,307.19,307.37,46457.0
2025-04-28 12:30:00,307.46,307.48,307.15,307.41,31887.0,307.46,307.48,307.15,307.41,31887.0
2025-04-28 12:35:00,307.43,307.79,307.41,307.47,75764.0,307.43,307.79,307.41,307.47,75764.0
2025-04-28 12:40:00,307.51,307.84,307.51,307.72,34586.0,307.51,307.84,307.51,307.72,34586.0
2025-04-28 12:45:00,307.7,307.73,307.22,307.23,39603.0,307.7,307.73,307.22,307.23,39603.0
2025-04-28 12:50:00,307.24,307.5,307.2,307.45,26450.0,307.24,307.5,307.2,307.45,26450.0
2025-04-28 12:55:00,307.49,307.66,307.49,307.6,53276.0,307.49,307.66,307.49,307.6,53276.0
2025-04-28 13:00:00,307.61,307.82,307.6,307.63,54661.0,307.61,307.82,307.6,307.63,54661.0
2025-04-28 13:05:00,307.65,307.76,307.61,307.64,47832.0,307.65,307.76,307.61,307.64,47832.0
2025-04-28 13:10:00,307.63,307.85,307.63,307.64,54196.0,307.63,307.85,307.63,307.64,54196.0
2025-04-28 13:15:00,307.64,307.68,307.36,307.37,39375.0,307.64,307.68,307.36,307.37,39375.0
2025-04-28 13:20:00,307.36,307.56,307.28,307.54,32423.0,307.36,307.56,307.28,307.54,32423.0
2025-04-28 13:25:00,307.55,307.76,307.41,307.66,28339.0,307.55,307.76,307.41,307.66,28339.0
2025-04-28 13:30:00,307.73,307.93,307.7,307.89,50494.0,307.73,307.93,307.7,307.89,50494.0
2025-04-28 13:35:00,307.91,307.94,307.62,307.73,69388.0,307.91,307.94,307.62,307.73,69388.0
2025-04-28 13:40:00,307.75,307.86,307.66,307.66,46489.0,307.75,307.86,307.66,307.66,46489.0
2025-04-28 13:45:00,307.64,307.8,307.53,307.77,44207.0,307.64,307.8,307.53,307.77,44207.0
2025-04-28 13:50:00,307.78,307.8,307.48,307.5,23294.0,307.78,307.8,307.48,307.5,23294.0
2025-04-28 13:55:00,307.49,307.54,307.4,307.45,45001.0,307.49,307.54,307.4,307.45,45001.0
2025-04-28 14:00:00,307.44,307.52,307.34,307.43,32684.0,307.44,307.52,307.34,307.43,32684.0
2025-04-28 14:05:00,307.45,307.68,307.43,307.68,37343.0,307.45,307.68,307.43,307.68,37343.0
2025-04-28 14:10:00,307.67,307.87,307.65,307.73,74738.0,307.67,307.87,307.65,307.73,74738.0
2025-04-28 14:15:00,307.73,307.76,307.67,307.69,60724.0,307.73,307.76,307.67,307.69,60724.0
2025-04-28 14:20:00,307.7,308.42,307.69,308.4,78447.0,307.7,308.42,307.69,308.4,78447.0
2025-04-28 14:25:00,308.4,308.81,308.27,308.67,93548.0,308.4,308.81,308.27,308.67,93548.0
2025-04-28 14:30:00,308.69,308.78,308.44,308.54,74600.0,308.69,308.78,308.44,308.54,74600.0
2025-04-28 14:35:00,308.56,308.78,308.54,308.63,44949.0,308.56,308.78,308.54,308.63,44949.0
2025-04-28 14:40:00,308.64,308.76,308.55,308.59,33577.0,308.64,308.76,308.55,308.59,33577.0
2025-04-28 14:45:00,308.58,308.79,308.52,308.71,116558.0,308.58,308.79,308.52,308.71,116558.0
2025-04-28 14:50:00,308.74,308.76,308.58,308.76,24628.0,308.74,308.76,308.58,308.76,24628.0
2025-04-28 14:55:00,308.77,308.8,308.63,308.75,38086.0,308.77,308.8,308.63,308.75,38086.0
2025-04-28 15:00:00,308.76,308.95,308.68,308.93,48685.0,308.76,308.95,308.68,308.93,48685.0
2025-04-28 15:05:00,308.93,309.03,308.82,308.85,50921.0,308.93,309.03,308.82,308.85,50921.0
2025-04-28 15:10:00,308.87,308.95,308.78,308.79,40281.0,308.87,308.95,308.78,308.79,40281.0
2025-04-28 15:15:00,308.78,308.84,308.41,308.84,67401.0,308.78,308.84,308.41,308.84,67401.0
2025-04-28 15:20:00,308.86,308.9,308.61,308.81,41936.0,308.86,308.9,308.61,308.81,41936.0
2025-04-28 15:25:00,308.81,308.86,308.69,308.82,54936.0,308.81,308.86,308.69,308.82,54936.0
2025-04-28 15:30:00,308.82,308.97,308.79,308.94,48277.0,308.82,308.97,308.79,308.94,48277.0
2025-04-28 15:35:00,308.95,308.95,308.67,308.68,61978.0,308.95,308.95,308.67,308.68,61978.0
2025-04-28 15:40:00,308.67,308.84,308.52,308.84,52987.0,308.67,308.84,308.52,308.84,52987.0
2025-04-28 15:45:00,308.82,308.9,308.78,308.89,89664.0,308.82,308.9,308.78,308.89,89664.0
2025-04-28 15:50:00,308.89,308.96,308.8,308.88,130860.0,308.89,308.96,308.8,308.88,130860.0
2025-04-28 15:55:00,308.88,309.11,308.87,309.04,301667.0,308.88,309.11,308.87,309.04,301667.0
2025-04-29 09:30:00,305.81,305.95,305.39,305.78,176717.0,305.81,305.95,305.39,305.78,176717.0
2025-04-29 09:35:00,305.75,306.16,305.75,306.02,128989.0,305.75,306.16,305.75,306.02,128989.0
2025-04-29 09:40:00,306.0,306.08,305.19,305.27,180311.0,306.0,306.08,305.19,305.27,180311.0
2025-04-29 09:45:00,305.29,305.29,304.23,304.35,244288.0,305.29,305.29,304.23,304.35,244288.0
2025-04-29 09:50:00,304.3,304.86,304.17,304.74,173459.0,304.3,304.86,304.17,304.74,173459.0
2025-04-29 09:55:00,304.8,304.9,304.51,304.85,88017.0,304.8,304.9,304.51,304.85,88017.0
2025-04-29 10:00:00,304.83,305.37,304.66,304.71,218042.0,304.83,305.37,304.66,304.71,218042.0
2025-04-29 10:05:00,304.76,304.88,304.18,304.65,172470.0,304.76,304.88,304.18,304.65,172470.0
2025-04-29 10:10:00,304.66,305.09,304.63,305.04,98704.0,304.66,305.09,304.63,305.04,98704.0
2025-04-29 10:15:00,305.03,305.14,304.87,304.98,99056.0,305.03,305.14,304.87,304.98,99056.0
2025-04-29 10:20:00,304.95,305.18,304.8,305.12,93655.0,304.95,305.18,304.8,305.12,93655.0
2025-04-29 10:25:00,305.13,305.76,305.06,305.58,156771.0,305.13,305.76,305.06,305.58,156771.0
2025-04-29 10:30:00,305.57,305.58,305.25,305.42,82002.0,305.57,305.58,305.25,305.42,82002.0
2025-04-29 10:35:00,305.39,305.83,305.37,305.67,40424.0,305.39,305.83,305.37,305.67,40424.0
2025-04-29 10:40:00,305.65,305.75,305.41,305.53,41942.0,305.65,305.75,305.41,305.53,41942.0
2025-04-29 10:45:00,305.54,305.72,305.25,305.66,31466.0,305.54,305.72,305.25,305.66,31466.0
2025-04-29 10:50:00,305.67,305.83,305.57,305.64,27350.0,305.67,305.83,305.57,305.64,27350.0
2025-04-29 10:55:00,305.64,305.67,305.45,305.54,31905.0,305.64,305.67,305.45,305.54,31905.0
2025-04-29 11:00:00,305.52,305.59,305.2,305.46,43196.0,305.52,305.59,305.2,305.46,43196.0
2025-04-29 11:05:00,305.44,305.6,305.36,305.44,33863.0,305.44,305.6,305.36,305.44,33863.0
2025-04-29 11:10:00,305.47,305.52,305.04,305.24,42780.0,305.47,305.52,305.04,305.24,42780.0
2025-04-29 11:15:00,305.25,305.26,304.97,305.03,34824.0,305.25,305.26,304.97,305.03,34824.0
2025-04-29 11:20:00,305.06,305.23,304.98,305.13,46031.0,305.06,305.23,304.98,305.13,46031.0
2025-04-29 11:25:00,305.14,305.35,304.99,305.34,43056.0,305.14,305.35,304.99,305.34,43056.0
2025-04-29 11:30:00,305.35,305.48,305.23,305.24,24225.0,305.35,305.48,305.23,305.24,24225.0
2025-04-29 11:35:00,305.23,305.37,304.99,305.11,26610.0,305.23,305.37,304.99,305.11,26610.0
2025-04-29 11:40:00,305.11,305.11,304.67,304.79,81506.0,305.11,305.11,304.67,304.79,81506.0
2025-04-29 11:45:00,304.77,305.19,304.73,305.19,69178.0,304.77,305.19,304.73,305.19,69178.0
2025-04-29 11:50:00,305.18,305.5,305.12,305.44,30067.0,305.18,305.5,305.12,305.44,30067.0
2025-04-29 11:55:00,305.41,305.45,305.23,305.34,20459.0,305.41,305.45,305.23,305.34,20459.0
2025-04-29 12:00:00,305.35,305.73,305.32,305.66,26979.0,305.35,305.73,305.32,305.66,26979.0
2025-04-29 12:05:00,305.68,305.68,305.37,305.51,45490.0,305.68,305.68,305.37,305.51,45490.0
2025-04-29 12:10:00,305.54,305.66,305.46,305.61,23832.0,305.54,305.66,305.46,305.61,23832.0
2025-04-29 12:15:00,305.56,305.63,305.47,305.5,38979.0,305.56,305.63,305.47,305.5,38979.0
2025-04-29 12:20:00,305.5,305.85,305.5,305.74,23949.0,305.5,305.85,305.5,305.74,23949.0
2025-04-29 12:25:00,305.76,306.04,305.75,305.98,66361.0,305.76,306.04,305.75,305.98,66361.0
2025-04-29 12:30:00,305.98,306.05,305.86,305.94,14991.0,305.98,306.05,305.86,305.94,14991.0
2025-04-29 12:35:00,305.91,306.48,305.88,306.34,27001.0,305.91,306.48,305.88,306.34,27001.0
2025-04-29 12:40:00,306.38,306.66,306.3,306.55,41336.0,306.38,306.66,306.3,306.55,41336.0
2025-04-29 12:45:00,306.54,306.75,306.47,306.72,43051.0,306.54,306.75,306.47,306.72,43051.0
2025-04-29 12:50:00,306.74,306.89,306.61,306.85,56372.0,306.74,306.89,306.61,306.85,56372.0
2025-04-29 12:55:00,306.84,306.95,306.67,306.81,31580.0,306.84,306.95,306.67,306.81,31580.0
2025-04-29 13:00:00,306.85,306.9,306.62,306.65,121187.0,306.85,306.9,306.62,306.65,121187.0
2025-04-29 13:05:00,306.7,306.74,306.58,306.68,33888.0,306.7,306.74,306.58,306.68,33888.0
2025-04-29 13:10:00,306.68,306.7,306.55,306.55,60110.0,306.68,306.7,306.55,306.55,60110.0
2025-04-29 13:15:00,306.53,306.6,306.36,306.36,114299.0,306.53,306.6,306.36,306.36,114299.0
2025-04-29 13:20:00,306.38,306.44,306.18,306.4,62917.0,306.38,306.44,306.18,306.4,62917.0
2025-04-29 13:25:00,306.36,306.4,306.25,306.33,20731.0,306.36,306.4,306.25,306.33,20731.0
2025-04-29 13:30:00,306.35,306.5,306.35,306.46,24905.0,306.35,306.5,306.35,306.46,24905.0
2025-04-29 13:35:00,306.46,306.5,306.26,306.5,27965.0,306.46,306.5,306.26,306.5,27965.0
2025-04-29 13:40:00,306.49,306.52,306.35,306.45,30538.0,306.49,306.52,306.35,306.45,30538.0
2025-04-29 13:45:00,306.46,306.49,306.23,306.28,77732.0,306.46,306.49,306.23,306.28,77732.0
2025-04-29 13:50:00,306.3,306.35,306.12,306.19,72309.0,306.3,306.35,306.12,306.19,72309.0
2025-04-29 13:55:00,306.19,306.19,305.53,305.55,43811.0,306.19,306.19,305.53,305.55,43811.0
2025-04-29 14:00:00,305.51,305.76,305.43,305.75,109057.0,305.51,305.76,305.43,305.75,109057.0
2025-04-29 14:05:00,305.76,305.95,305.69,305.91,46204.0,305.76,305.95,305.69,305.91,46204.0
2025-04-29 14:10:00,305.91,306.03,305.77,305.88,49042.0,305.91,306.03,305.77,305.88,49042.0
2025-04-29 14:15:00,305.9,306.02,305.54,305.64,65510.0,305.9,306.02,305.54,305.64,65510.0
2025-04-29 14:20:00,305.64,305.86,305.62,305.86,42097.0,305.64,305.86,305.62,305.86,42097.0
2025-04-29 14:25:00,305.85,305.94,305.71,305.94,73641.0,305.85,305.94,305.71,305.94,73641.0
2025-04-29 14:30:00,305.94,306.02,305.83,305.99,24059.0,305.94,306.02,305.83,305.99,24059.0
2025-04-29 14:35:00,305.98,305.98,305.81,305.95,18927.0,305.98,305.98,305.81,305.95,18927.0
2025-04-29 14:40:00,305.95,305.95,305.81,305.92,18172.0,305.95,305.95,305.81,305.92,18172.0
2025-04-29 14:45:00,305.89,305.97,305.77,305.91,29354.0,305.89,305.97,305.77,305.91,29354.0
2025-04-29 14:50:00,305.91,305.97,305.88,305.94,17471.0,305.91,305.97,305.88,305.94,17471.0
2025-04-29 14:55:00,305.93,306.03,305.88,306.02,16337.0,305.93,306.03,305.88,306.02,16337.0
2025-04-29 15:00:00,306.05,306.5,306.04,306.31,62734.0,306.05,306.5,306.04,306.31,62734.0
2025-04-29 15:05:00,306.34,306.51,306.31,306.47,42109.0,306.34,306.51,306.31,306.47,42109.0
2025-04-29 15:10:00,306.47,306.47,306.31,306.34,33249.0,306.47,306.47,306.31,306.34,33249.0
2025-04-29 15:15:00,306.33,306.39,306.03,306.24,54782.0,306.33,306.39,306.03,306.24,54782.0
2025-04-29 15:20:00,306.28,306.38,306.27,306.34,19387.0,306.28,306.38,306.27,306.34,19387.0
2025-04-29 15:25:00,306.33,306.49,306.19,306.29,31243.0,306.33,306.49,306.19,306.29,31243.0
2025-04-29 15:30:00,306.27,306.37,306.16,306.36,38096.0,306.27,306.37,306.16,306.36,38096.0
2025-04-29 15:35:00,306.37,306.41,306.31,306.33,32264.0,306.37,306.41,306.31,306.33,32264.0
2025-04-29 15:40:00,306.31,306.37,306.21,306.21,28941.0,306.31,306.37,306.21,306.21,28941.0
2025-04-29 15:45:00,306.21,306.21,306.1,306.16,57183.0,306.21,306.21,306.1,306.16,57183.0
2025-04-29 15:50:00,306.15,306.15,305.87,305.95,84953.0,306.15,306.15,305.87,305.95,84953.0
2025-04-29 15:55:00,305.95,306.21,305.95,306.08,202931.0,305.95,306.21,305.95,306.08,202931.0
2025-04-30 09:30:00,304.61,304.97,304.56,304.95,241524.0,304.61,304.97,304.56,304.95,241524.0
2025-04-30 09:35:00,304.94,306.06,304.9,305.99,337918.0,304.94,306.06,304.9,305.99,337918.0
2025-04-30 09:40:00,305.98,306.07,305.46,305.9,200001.0,305.98,306.07,305.46,305.9,200001.0
2025-04-30 09:45:00,305.98,306.0,305.37,305.5,130746.0,305.98,306.0,305.37,305.5,130746.0
2025-04-30 09:50:00,305.52,305.65,305.06,305.11,145882.0,305.52,305.65,305.06,305.11,145882.0
2025-04-30 09:55:00,305.11,305.18,304.68,305.11,220748.0,305.11,305.18,304.68,305.11,220748.0
2025-04-30 10:00:00,305.1,305.35,304.07,304.69,285605.0,305.1,305.35,304.07,304.69,285605.0
2025-04-30 10:05:00,304.73,304.95,304.25,304.86,107639.0,304.73,304.95,304.25,304.86,107639.0
2025-04-30 10:10:00,304.91,305.0,304.72,304.98,58687.0,304.91,305.0,304.72,304.98,58687.0
2025-04-30 10:15:00,304.95,305.31,304.78,305.28,109174.0,304.95,305.31,304.78,305.28,109174.0
2025-04-30 10:20:00,305.3,305.48,305.08,305.45,52648.0,305.3,305.48,305.08,305.45,52648.0
2025-04-30 10:25:00,305.42,305.42,304.61,304.61,61608.0,305.42,305.42,304.61,304.61,61608.0
2025-04-30 10:30:00,304.64,304.66,303.54,303.78,247864.0,304.64,304.66,303.54,303.78,247864.0
2025-04-30 10:35:00,303.8,304.22,303.52,304.07,204313.0,303.8,304.22,303.52,304.07,204313.0
2025-04-30 10:40:00,304.1,304.24,303.64,303.7,68301.0,304.1,304.24,303.64,303.7,68301.0
2025-04-30 10:45:00,303.67,304.14,303.56,304.12,55048.0,303.67,304.14,303.56,304.12,55048.0
2025-04-30 10:50:00,304.09,304.68,304.07,304.66,100329.0,304.09,304.68,304.07,304.66,100329.0
2025-04-30 10:55:00,304.66,305.4,304.66,305.11,105078.0,304.66,305.4,304.66,305.11,105078.0
2025-04-30 11:00:00,305.14,305.57,305.13,305.18,80089.0,305.14,305.57,305.13,305.18,80089.0
2025-04-30 11:05:00,305.16,305.17,304.74,304.84,42655.0,305.16,305.17,304.74,304.84,42655.0
2025-04-30 11:10:00,304.85,304.95,304.47,304.92,39359.0,304.85,304.95,304.47,304.92,39359.0
2025-04-30 11:15:00,304.96,305.2,304.84,305.07,46583.0,304.96,305.2,304.84,305.07,46583.0
2025-04-30 11:20:00,304.96,305.09,304.73,304.89,24868.0,304.96,305.09,304.73,304.89,24868.0
2025-04-30 11:25:00,304.94,305.28,304.79,304.83,58619.0,304.94,305.28,304.79,304.83,58619.0
2025-04-30 11:30:00,304.79,305.03,304.7,304.7,33753.0,304.79,305.03,304.7,304.7,33753.0
2025-04-30 11:35:00,304.65,304.99,304.61,304.8,21084.0,304.65,304.99,304.61,304.8,21084.0
2025-04-30 11:40:00,304.84,305.14,304.32,304.44,41227.0,304.84,305.14,304.32,304.44,41227.0
2025-04-30 11:45:00,304.4,304.48,304.11,304.22,99463.0,304.4,304.48,304.11,304.22,99463.0
2025-04-30 11:50:00,304.24,304.77,304.24,304.57,71833.0,304.24,304.77,304.24,304.57,71833.0
2025-04-30 11:55:00,304.59,305.02,304.42,304.95,85387.0,304.59,305.02,304.42,304.95,85387.0
2025-04-30 12:00:00,304.98,305.17,304.87,305.02,42488.0,304.98,305.17,304.87,305.02,42488.0
2025-04-30 12:05:00,305.04,305.31,304.96,305.11,27745.0,305.04,305.31,304.96,305.11,27745.0
2025-04-30 12:10:00,305.07,305.13,304.97,305.09,23533.0,305.07,305.13,304.97,305.09,23533.0
2025-04-30 12:15:00,305.07,305.17,304.94,305.04,36307.0,305.07,305.17,304.94,305.04,36307.0
2025-04-30 12:20:00,305.09,305.4,305.05,305.16,25374.0,305.09,305.4,305.05,305.16,25374.0
2025-04-30 12:25:00,305.16,305.17,304.91,305.0,19679.0,305.16,305.17,304.91,305.0,19679.0
2025-04-30 12:30:00,304.99,305.37,304.92,305.37,41377.0,304.99,305.37,304.92,305.37,41377.0
2025-04-30 12:35:00,305.38,305.5,304.99,305.06,63595.0,305.38,305.5,304.99,305.06,63595.0
2025-04-30 12:40:00,305.04,305.36,305.0,305.31,34598.0,305.04,305.36,305.0,305.31,34598.0
2025-04-30 12:45:00,305.35,305.38,305.11,305.11,18469.0,305.35,305.38,305.11,305.11,18469.0
2025-04-30 12:50:00,305.1,305.32,305.07,305.26,21202.0,305.1,305.32,305.07,305.26,21202.0
2025-04-30 12:55:00,305.27,305.33,305.16,305.17,25828.0,305.27,305.33,305.16,305.17,25828.0
2025-04-30 13:00:00,305.18,305.41,305.1,305.38,18770.0,305.18,305.41,305.1,305.38,18770.0
2025-04-30 13:05:00,305.36,305.37,305.07,305.18,17361.0,305.36,305.37,305.07,305.18,17361.0
2025-04-30 13:10:00,305.14,305.14,304.74,304.81,28595.0,305.14,305.14,304.74,304.81,28595.0
2025-04-30 13:15:00,304.84,304.84,304.63,304.77,27033.0,304.84,304.84,304.63,304.77,27033.0
2025-04-30 13:20:00,304.76,305.02,304.75,304.89,20900.0,304.76,305.02,304.75,304.89,20900.0
2025-04-30 13:25:00,304.86,305.07,304.85,305.03,30858.0,304.86,305.07,304.85,305.03,30858.0
2025-04-30 13:30:00,305.04,305.12,304.86,305.05,16827.0,305.04,305.12,304.86,305.05,16827.0
2025-04-30 13:35:00,305.04,305.18,304.79,305.11,43686.0,305.04,305.18,304.79,305.11,43686.0
2025-04-30 13:40:00,305.11,305.22,305.07,305.09,47588.0,305.11,305.22,305.07,305.09,47588.0
2025-04-30 13:45:00,305.09,305.17,304.94,305.16,23574.0,305.09,305.17,304.94,305.16,23574.0
2025-04-30 13:50:00,305.15,305.18,304.99,305.01,17839.0,305.15,305.18,304.99,305.01,17839.0
2025-04-30 13:55:00,305.01,305.04,304.62,304.66,72687.0,305.01,305.04,304.62,304.66,72687.0
2025-04-30 14:00:00,304.67,304.8,304.5,304.76,51464.0,304.67,304.8,304.5,304.76,51464.0
2025-04-30 14:05:00,304.78,304.82,304.43,304.62,44894.0,304.78,304.82,304.43,304.62,44894.0
2025-04-30 14:10:00,304.58,304.9,304.47,304.84,26738.0,304.58,304.9,304.47,304.84,26738.0
2025-04-30 14:15:00,304.81,304.89,304.69,304.71,23952.0,304.81,304.89,304.69,304.71,23952.0
2025-04-30 14:20:00,304.7,304.7,304.43,304.5,23534.0,304.7,304.7,304.43,304.5,23534.0
2025-04-30 14:25:00,304.47,304.52,304.26,304.28,34546.0,304.47,304.52,304.26,304.28,34546.0
2025-04-30 14:30:00,304.31,304.49,304.23,304.36,46099.0,304.31,304.49,304.23,304.36,46099.0
2025-04-30 14:35:00,304.37,304.51,304.32,304.33,30913.0,304.37,304.51,304.32,304.33,30913.0
2025-04-30 14:40:00,304.33,304.39,304.22,304.35,53504.0,304.33,304.39,304.22,304.35,53504.0
2025-04-30 14:45:00,304.34,304.45,304.25,304.42,38980.0,304.34,304.45,304.25,304.42,38980.0
2025-04-30 14:50:00,304.43,304.49,304.33,304.42,19876.0,304.43,304.49,304.33,304.42,19876.0
2025-04-30 14:55:00,304.41,304.5,304.33,304.33,47780.0,304.41,304.5,304.33,304.33,47780.0
2025-04-30 15:00:00,304.33,304.72,304.33,304.56,22122.0,304.33,304.72,304.33,304.56,22122.0
2025-04-30 15:05:00,304.59,304.68,304.52,304.52,22943.0,304.59,304.68,304.52,304.52,22943.0
2025-04-30 15:10:00,304.52,304.69,304.5,304.65,24789.0,304.52,304.69,304.5,304.65,24789.0
2025-04-30 15:15:00,304.67,304.67,304.38,304.44,38248.0,304.67,304.67,304.38,304.44,38248.0
2025-04-30 15:20:00,304.42,304.42,304.13,304.21,45503.0,304.42,304.42,304.13,304.21,45503.0
2025-04-30 15:25:00,304.19,304.25,304.0,304.09,38026.0,304.19,304.25,304.0,304.09,38026.0
2025-04-30 15:30:00,304.12,304.29,304.06,304.06,38884.0,304.12,304.29,304.06,304.06,38884.0
2025-04-30 15:35:00,304.06,304.07,303.69,303.71,87103.0,304.06,304.07,303.69,303.71,87103.0
2025-04-30 15:40:00,303.7,303.74,303.52,303.54,70347.0,303.7,303.74,303.52,303.54,70347.0
2025-04-30 15:45:00,303.55,303.82,303.5,303.65,118861.0,303.55,303.82,303.5,303.65,118861.0
2025-04-30 15:50:00,303.65,303.72,303.5,303.59,126794.0,303.65,303.72,303.5,303.59,126794.0
2025-04-30 15:55:00,303.59,303.84,303.44,303.84,408737.0,303.59,303.84,303.44,303.84,408737.0
2025-05-01 09:30:00,297.41,297.64,296.75,297.17,670523.0,297.41,297.64,296.75,297.17,670523.0
2025-05-01 09:35:00,297.15,297.58,296.68,297.55,396536.0,297.15,297.58,296.68,297.55,396536.0
2025-05-01 09:40:00,297.53,297.94,297.44,297.47,205821.0,297.53,297.94,297.44,297.47,205821.0
2025-05-01 09:45:00,297.44,297.44,296.63,297.09,252150.0,297.44,297.44,296.63,297.09,252150.0
2025-05-01 09:50:00,297.07,297.17,296.65,296.99,236173.0,297.07,297.17,296.65,296.99,236173.0
2025-05-01 09:55:00,296.98,297.2,296.83,297.14,110167.0,296.98,297.2,296.83,297.14,110167.0
2025-05-01 10:00:00,297.12,297.17,296.23,296.83,250504.0,297.12,297.17,296.23,296.83,250504.0
2025-05-01 10:05:00,296.78,297.14,296.54,296.99,143768.0,296.78,297.14,296.54,296.99,143768.0
2025-05-01 10:10:00,296.92,297.51,296.84,297.15,292316.0,296.92,297.51,296.84,297.15,292316.0
2025-05-01 10:15:00,297.14,297.14,296.38,296.67,253492.0,297.14,297.14,296.38,296.67,253492.0
2025-05-01 10:20:00,296.68,296.97,296.23,296.59,267128.0,296.68,296.97,296.23,296.59,267128.0
2025-05-01 10:25:00,296.55,297.0,296.55,297.0,193244.0,296.55,297.0,296.55,297.0,193244.0
2025-05-01 10:30:00,297.0,297.44,296.82,297.13,210934.0,297.0,297.44,296.82,297.13,210934.0
2025-05-01 10:35:00,297.18,297.55,297.06,297.47,142349.0,297.18,297.55,297.06,297.47,142349.0
2025-05-01 10:40:00,297.47,297.78,297.46,297.69,106409.0,297.47,297.78,297.46,297.69,106409.0
2025-05-01 10:45:00,297.68,297.81,297.26,297.26,118385.0,297.68,297.81,297.26,297.26,118385.0
2025-05-01 10:50:00,297.26,297.27,296.8,296.8,98407.0,297.26,297.27,296.8,296.8,98407.0
2025-05-01 10:55:00,296.76,296.99,296.59,296.64,100065.0,296.76,296.99,296.59,296.64,100065.0
2025-05-01 11:00:00,296.68,296.91,296.58,296.77,71653.0,296.68,296.91,296.58,296.77,71653.0
2025-05-01 11:05:00,296.77,296.89,296.5,296.67,271512.0,296.77,296.89,296.5,296.67,271512.0
2025-05-01 11:10:00,296.69,296.84,296.55,296.55,91258.0,296.69,296.84,296.55,296.55,91258.0
2025-05-01 11:15:00,296.53,296.53,296.23,296.34,145289.0,296.53,296.53,296.23,296.34,145289.0
2025-05-01 11:20:00,296.35,296.58,296.34,296.35,63059.0,296.35,296.58,296.34,296.35,63059.0
2025-05-01 11:25:00,296.34,296.52,296.14,296.3,55146.0,296.34,296.52,296.14,296.3,55146.0
2025-05-01 11:30:00,296.33,296.33,295.75,295.75,149783.0,296.33,296.33,295.75,295.75,149783.0
2025-05-01 11:35:00,295.74,296.07,295.5,295.94,170055.0,295.74,296.07,295.5,295.94,170055.0
2025-05-01 11:40:00,295.97,296.07,295.42,295.51,74556.0,295.97,296.07,295.42,295.51,74556.0
2025-05-01 11:45:00,295.49,295.77,295.32,295.59,108028.0,295.49,295.77,295.32,295.59,108028.0
2025-05-01 11:50:00,295.6,296.18,295.59,296.11,92446.0,295.6,296.18,295.59,296.11,92446.0
2025-05-01 11:55:00,296.11,296.55,296.07,296.43,131677.0,296.11,296.55,296.07,296.43,131677.0
2025-05-01 12:00:00,296.39,296.46,295.96,296.03,54420.0,296.39,296.46,295.96,296.03,54420.0
2025-05-01 12:05:00,296.01,296.11,295.77,295.81,41189.0,296.01,296.11,295.77,295.81,41189.0
2025-05-01 12:10:00,295.8,296.03,295.71,295.81,72275.0,295.8,296.03,295.71,295.81,72275.0
2025-05-01 12:15:00,295.84,296.24,295.84,295.98,108683.0,295.84,296.24,295.84,295.98,108683.0
2025-05-01 12:20:00,295.96,296.12,295.86,295.92,69336.0,295.96,296.12,295.86,295.92,69336.0
2025-05-01 12:25:00,295.92,296.02,295.71,295.73,76931.0,295.92,296.02,295.71,295.73,76931.0
2025-05-01 12:30:00,295.76,296.04,295.74,295.82,66633.0,295.76,296.04,295.74,295.82,66633.0
2025-05-01 12:35:00,295.84,296.14,295.83,296.11,32719.0,295.84,296.14,295.83,296.11,32719.0
2025-05-01 12:40:00,296.13,296.38,296.03,296.15,56423.0,296.13,296.38,296.03,296.15,56423.0
2025-05-01 12:45:00,296.16,296.49,296.16,296.35,47444.0,296.16,296.49,296.16,296.35,47444.0
2025-05-01 12:50:00,296.36,296.52,296.24,296.42,49186.0,296.36,296.52,296.24,296.42,49186.0
2025-05-01 12:55:00,296.43,296.76,296.34,296.65,70480.0,296.43,296.76,296.34,296.65,70480.0
2025-05-01 13:00:00,296.66,296.75,296.42,296.51,62559.0,296.66,296.75,296.42,296.51,62559.0
2025-05-01 13:05:00,296.51,296.54,296.35,296.43,56964.0,296.51,296.54,296.35,296.43,56964.0
2025-05-01 13:10:00,296.44,296.73,296.42,296.64,65259.0,296.44,296.73,296.42,296.64,65259.0
2025-05-01 13:15:00,296.63,296.74,296.43,296.73,131528.0,296.63,296.74,296.43,296.73,131528.0
2025-05-01 13:20:00,296.74,296.8,296.36,296.4,154353.0,296.74,296.8,296.36,296.4,154353.0
2025-05-01 13:25:00,296.4,296.53,296.17,296.35,64465.0,296.4,296.53,296.17,296.35,64465.0
2025-05-01 13:30:00,296.37,296.37,296.04,296.11,38107.0,296.37,296.37,296.04,296.11,38107.0
2025-05-01 13:35:00,296.07,296.29,296.06,296.16,40607.0,296.07,296.29,296.06,296.16,40607.0
2025-05-01 13:40:00,296.16,296.16,295.81,295.92,64108.0,296.16,296.16,295.81,295.92,64108.0
2025-05-01 13:45:00,295.94,296.22,295.82,296.1,52839.0,295.94,296.22,295.82,296.1,52839.0
2025-05-01 13:50:00,296.1,296.25,296.1,296.25,32189.0,296.1,296.25,296.1,296.25,32189.0
2025-05-01 13:55:00,296.24,296.35,296.19,296.23,50399.0,296.24,296.35,296.19,296.23,50399.0
2025-05-01 14:00:00,296.21,296.26,296.08,296.13,37270.0,296.21,296.26,296.08,296.13,37270.0
2025-05-01 14:05:00,296.17,296.4,296.16,296.3,44312.0,296.17,296.4,296.16,296.3,44312.0
2025-05-01 14:10:00,296.3,296.55,296.27,296.51,58692.0,296.3,296.55,296.27,296.51,58692.0
2025-05-01 14:15:00,296.51,296.66,296.5,296.57,60083.0,296.51,296.66,296.5,296.57,60083.0
2025-05-01 14:20:00,296.54,296.54,296.31,296.33,178817.0,296.54,296.54,296.31,296.33,178817.0
2025-05-01 14:25:00,296.33,296.44,296.24,296.43,91785.0,296.33,296.44,296.24,296.43,91785.0
2025-05-01 14:30:00,296.43,296.86,296.37,296.84,71789.0,296.43,296.86,296.37,296.84,71789.0
2025-05-01 14:35:00,296.87,297.17,296.83,297.11,95165.0,296.87,297.17,296.83,297.11,95165.0
2025-05-01 14:40:00,297.13,297.37,296.98,297.23,58122.0,297.13,297.37,296.98,297.23,58122.0
2025-05-01 14:45:00,297.23,297.37,297.22,297.32,69210.0,297.23,297.37,297.22,297.32,69210.0
2025-05-01 14:50:00,297.34,297.34,297.13,297.15,52995.0,297.34,297.34,297.13,297.15,52995.0
2025-05-01 14:55:00,297.14,297.19,297.04,297.08,47508.0,297.14,297.19,297.04,297.08,47508.0
2025-05-01 15:00:00,297.07,297.32,297.07,297.22,33112.0,297.07,297.32,297.07,297.22,33112.0
2025-05-01 15:05:00,297.25,297.31,297.12,297.19,35510.0,297.25,297.31,297.12,297.19,35510.0
2025-05-01 15:10:00,297.19,297.38,297.17,297.27,56757.0,297.19,297.38,297.17,297.27,56757.0
2025-05-01 15:15:00,297.29,297.29,297.12,297.27,88725.0,297.29,297.29,297.12,297.27,88725.0
2025-05-01 15:20:00,297.25,297.4,297.13,297.15,106360.0,297.25,297.4,297.13,297.15,106360.0
2025-05-01 15:25:00,297.16,297.34,297.15,297.25,51604.0,297.16,297.34,297.15,297.25,51604.0
2025-05-01 15:30:00,297.26,297.35,297.18,297.3,69518.0,297.26,297.35,297.18,297.3,69518.0
2025-05-01 15:35:00,297.3,297.37,297.23,297.25,65270.0,297.3,297.37,297.23,297.25,65270.0
2025-05-01 15:40:00,297.25,297.62,297.22,297.54,74981.0,297.25,297.62,297.22,297.54,74981.0
2025-05-01 15:45:00,297.54,297.57,297.34,297.34,135192.0,297.54,297.57,297.34,297.34,135192.0
2025-05-01 15:50:00,297.35,297.51,297.2,297.34,146179.0,297.35,297.51,297.2,297.34,146179.0
2025-05-01 15:55:00,297.33,297.61,297.33,297.48,293925.0,297.33,297.61,297.33,297.48,293925.0
2025-05-02 09:30:00,300.17,300.44,299.41,299.63,390433.0,300.17,300.44,299.41,299.63,390433.0
2025-05-02 09:35:00,299.62,300.3,299.46,299.95,272925.0,299.62,300.3,299.46,299.95,272925.0
2025-05-02 09:40:00,299.9,300.25,299.36,299.83,233705.0,299.9,300.25,299.36,299.83,233705.0
2025-05-02 09:45:00,299.78,299.79,298.95,299.44,278345.0,299.78,299.79,298.95,299.44,278345.0
2025-05-02 09:50:00,299.45,299.76,299.16,299.27,112984.0,299.45,299.76,299.16,299.27,112984.0
2025-05-02 09:55:00,299.25,299.58,299.04,299.56,61683.0,299.25,299.58,299.04,299.56,61683.0
2025-05-02 10:00:00,299.57,299.71,298.9,298.94,99345.0,299.57,299.71,298.9,298.94,99345.0
2025-05-02 10:05:00,298.94,299.27,298.8,299.03,98821.0,298.94,299.27,298.8,299.03,98821.0
2025-05-02 10:10:00,299.07,299.74,299.0,299.7,76959.0,299.07,299.74,299.0,299.7,76959.0
2025-05-02 10:15:00,299.74,299.96,299.55,299.92,89232.0,299.74,299.96,299.55,299.92,89232.0
2025-05-02 10:20:00,299.96,300.11,299.63,300.1,103229.0,299.96,300.11,299.63,300.1,103229.0
2025-05-02 10:25:00,300.11,300.24,299.72,299.82,91679.0,300.11,300.24,299.72,299.82,91679.0
2025-05-02 10:30:00,299.82,300.33,299.82,300.27,86467.0,299.82,300.33,299.82,300.27,86467.0
2025-05-02 10:35:00,300.26,300.54,300.11,300.27,58835.0,300.26,300.54,300.11,300.27,58835.0
2025-05-02 10:40:00,300.27,300.35,299.79,299.84,88546.0,300.27,300.35,299.79,299.84,88546.0
2025-05-02 10:45:00,299.82,300.15,299.59,300.12,79324.0,299.82,300.15,299.59,300.12,79324.0
2025-05-02 10:50:00,300.14,300.72,300.13,300.53,104424.0,300.14,300.72,300.13,300.53,104424.0
2025-05-02 10:55:00,300.52,300.85,300.49,300.66,91351.0,300.52,300.85,300.49,300.66,91351.0
2025-05-02 11:00:00,300.7,300.75,300.44,300.71,40406.0,300.7,300.75,300.44,300.71,40406.0
2025-05-02 11:05:00,300.74,300.77,300.4,300.59,27825.0,300.74,300.77,300.4,300.59,27825.0
2025-05-02 11:10:00,300.6,300.84,300.6,300.76,69741.0,300.6,300.84,300.6,300.76,69741.0
2025-05-02 11:15:00,300.75,300.8,300.06,300.11,64557.0,300.75,300.8,300.06,300.11,64557.0
2025-05-02 11:20:00,300.09,300.2,299.7,299.77,93830.0,300.09,300.2,299.7,299.77,93830.0
2025-05-02 11:25:00,299.77,299.78,299.38,299.68,84617.0,299.77,299.78,299.38,299.68,84617.0
2025-05-02 11:30:00,299.65,299.68,298.87,298.87,63116.0,299.65,299.68,298.87,298.87,63116.0
2025-05-02 11:35:00,298.85,298.85,298.21,298.27,113944.0,298.85,298.85,298.21,298.27,113944.0
2025-05-02 11:40:00,298.26,298.47,298.12,298.36,90103.0,298.26,298.47,298.12,298.36,90103.0
2025-05-02 11:45:00,298.4,298.43,297.92,297.95,80053.0,298.4,298.43,297.92,297.95,80053.0
2025-05-02 11:50:00,297.92,298.27,297.71,298.22,99486.0,297.92,298.27,297.71,298.22,99486.0
2025-05-02 11:55:00,298.23,298.27,297.75,297.81,70427.0,298.23,298.27,297.75,297.81,70427.0
2025-05-02 12:00:00,297.83,297.97,297.36,297.79,110852.0,297.83,297.97,297.36,297.79,110852.0
2025-05-02 12:05:00,297.79,297.84,297.42,297.65,127892.0,297.79,297.84,297.42,297.65,127892.0
2025-05-02 12:10:00,297.66,297.66,297.15,297.57,113023.0,297.66,297.66,297.15,297.57,113023.0
2025-05-02 12:15:00,297.56,297.91,297.33,297.4,136726.0,297.56,297.91,297.33,297.4,136726.0
2025-05-02 12:20:00,297.43,298.14,297.41,298.11,52875.0,297.43,298.14,297.41,298.11,52875.0
2025-05-02 12:25:00,298.09,298.26,298.04,298.04,44679.0,298.09,298.26,298.04,298.04,44679.0
2025-05-02 12:30:00,298.04,298.04,297.56,297.82,55177.0,298.04,298.04,297.56,297.82,55177.0
2025-05-02 12:35:00,297.85,297.97,297.71,297.91,27753.0,297.85,297.97,297.71,297.91,27753.0
2025-05-02 12:40:00,297.94,298.2,297.87,297.98,78180.0,297.94,298.2,297.87,297.98,78180.0
2025-05-02 12:45:00,298.01,298.01,297.51,297.53,35108.0,298.01,298.01,297.51,297.53,35108.0
2025-05-02 12:50:00,297.54,297.72,297.33,297.34,49801.0,297.54,297.72,297.33,297.34,49801.0
2025-05-02 12:55:00,297.34,297.37,297.03,297.22,51725.0,297.34,297.37,297.03,297.22,51725.0
2025-05-02 13:00:00,297.22,297.45,297.12,297.4,37037.0,297.22,297.45,297.12,297.4,37037.0
2025-05-02 13:05:00,297.37,297.68,297.21,297.64,43558.0,297.37,297.68,297.21,297.64,43558.0
2025-05-02 13:10:00,297.68,297.88,297.66,297.84,31331.0,297.68,297.88,297.66,297.84,31331.0
2025-05-02 13:15:00,297.87,298.09,297.78,298.09,41469.0,297.87,298.09,297.78,298.09,41469.0
2025-05-02 13:20:00,298.08,298.54,298.06,298.54,38678.0,298.08,298.54,298.06,298.54,38678.0
2025-05-02 13:25:00,298.52,298.58,298.11,298.14,101513.0,298.52,298.58,298.11,298.14,101513.0
2025-05-02 13:30:00,298.14,298.23,298.01,298.23,33166.0,298.14,298.23,298.01,298.23,33166.0
2025-05-02 13:35:00,298.2,298.2,297.67,297.68,35867.0,298.2,298.2,297.67,297.68,35867.0
2025-05-02 13:40:00,297.68,297.77,297.45,297.68,16129.0,297.68,297.77,297.45,297.68,16129.0
2025-05-02 13:45:00,297.63,297.94,297.4,297.94,32304.0,297.63,297.94,297.4,297.94,32304.0
2025-05-02 13:50:00,297.93,298.01,297.79,297.96,15350.0,297.93,298.01,297.79,297.96,15350.0
2025-05-02 13:55:00,297.98,298.0,297.68,297.78,21662.0,297.98,298.0,297.68,297.78,21662.0
2025-05-02 14:00:00,297.85,297.87,297.68,297.81,11019.0,297.85,297.87,297.68,297.81,11019.0
2025-05-02 14:05:00,297.83,297.89,297.67,297.71,12448.0,297.83,297.89,297.67,297.71,12448.0
2025-05-02 14:10:00,297.69,297.72,297.35,297.4,19749.0,297.69,297.72,297.35,297.4,19749.0
2025-05-02 14:15:00,297.38,297.46,297.32,297.38,24279.0,297.38,297.46,297.32,297.38,24279.0
2025-05-02 14:20:00,297.4,297.65,297.36,297.55,58141.0,297.4,297.65,297.36,297.55,58141.0
2025-05-02 14:25:00,297.54,297.7,297.49,297.58,68728.0,297.54,297.7,297.49,297.58,68728.0
2025-05-02 14:30:00,297.59,297.6,297.31,297.39,87027.0,297.59,297.6,297.31,297.39,87027.0
2025-05-02 14:35:00,297.39,297.6,297.36,297.51,34697.0,297.39,297.6,297.36,297.51,34697.0
2025-05-02 14:40:00,297.5,297.56,297.18,297.23,36920.0,297.5,297.56,297.18,297.23,36920.0
2025-05-02 14:45:00,297.25,297.57,297.19,297.57,21332.0,297.25,297.57,297.19,297.57,21332.0
2025-05-02 14:50:00,297.54,297.56,297.31,297.45,21593.0,297.54,297.56,297.31,297.45,21593.0
2025-05-02 14:55:00,297.44,297.44,297.29,297.32,45594.0,297.44,297.44,297.29,297.32,45594.0
2025-05-02 15:00:00,297.43,297.85,297.39,297.72,55783.0,297.43,297.85,297.39,297.72,55783.0
2025-05-02 15:05:00,297.73,297.96,297.49,297.6,44348.0,297.73,297.96,297.49,297.6,44348.0
2025-05-02 15:10:00,297.59,297.8,297.53,297.59,34065.0,297.59,297.8,297.53,297.59,34065.0
2025-05-02 15:15:00,297.53,297.74,297.47,297.67,26741.0,297.53,297.74,297.47,297.67,26741.0
2025-05-02 15:20:00,297.65,297.65,297.43,297.49,75467.0,297.65,297.65,297.43,297.49,75467.0
2025-05-02 15:25:00,297.49,297.62,297.48,297.51,28000.0,297.49,297.62,297.48,297.51,28000.0
2025-05-02 15:30:00,297.52,297.64,297.44,297.63,43780.0,297.52,297.64,297.44,297.63,43780.0
2025-05-02 15:35:00,297.6,297.82,297.5,297.79,51326.0,297.6,297.82,297.5,297.79,51326.0
2025-05-02 15:40:00,297.8,297.99,297.8,297.97,104148.0,297.8,297.99,297.8,297.97,104148.0
2025-05-02 15:45:00,297.98,298.11,297.91,297.95,80351.0,297.98,298.11,297.91,297.95,80351.0
2025-05-02 15:50:00,297.94,297.99,297.79,297.99,84882.0,297.94,297.99,297.79,297.99,84882.0
2025-05-02 15:55:00,297.99,298.03,297.82,297.97,258696.0,297.99,298.03,297.82,297.97,258696.0
2025-05-05 09:30:00,305.92,305.96,305.43,305.53,459250.0,305.92,305.96,305.43,305.53,459250.0
2025-05-05 09:35:00,305.5,305.63,305.24,305.4,257994.0,305.5,305.63,305.24,305.4,257994.0
2025-05-05 09:40:00,305.41,305.7,305.33,305.61,118088.0,305.41,305.7,305.33,305.61,118088.0
2025-05-05 09:45:00,305.58,305.88,305.41,305.8,116488.0,305.58,305.88,305.41,305.8,116488.0
2025-05-05 09:50:00,305.82,306.03,305.7,305.72,153744.0,305.82,306.03,305.7,305.72,153744.0
2025-05-05 09:55:00,305.75,305.78,305.44,305.57,76208.0,305.75,305.78,305.44,305.57,76208.0
2025-05-05 10:00:00,305.49,305.89,305.05,305.86,176419.0,305.49,305.89,305.05,305.86,176419.0
2025-05-05 10:05:00,305.89,306.85,305.84,306.06,276145.0,305.89,306.85,305.84,306.06,276145.0
2025-05-05 10:10:00,306.07,306.17,305.39,305.68,144087.0,306.07,306.17,305.39,305.68,144087.0
2025-05-05 10:15:00,305.65,305.69,305.24,305.63,107500.0,305.65,305.69,305.24,305.63,107500.0
2025-05-05 10:20:00,305.62,306.0,305.41,305.97,78092.0,305.62,306.0,305.41,305.97,78092.0
2025-05-05 10:25:00,305.98,306.07,305.62,305.88,78427.0,305.98,306.07,305.62,305.88,78427.0
2025-05-05 10:30:00,305.86,305.88,305.46,305.63,56845.0,305.86,305.88,305.46,305.63,56845.0
2025-05-05 10:35:00,305.52,305.58,305.29,305.39,30117.0,305.52,305.58,305.29,305.39,30117.0
2025-05-05 10:40:00,305.43,305.72,305.31,305.69,46031.0,305.43,305.72,305.31,305.69,46031.0
2025-05-05 10:45:00,305.69,305.71,305.56,305.66,57720.0,305.69,305.71,305.56,305.66,57720.0
2025-05-05 10:50:00,305.68,305.85,305.5,305.58,59721.0,305.68,305.85,305.5,305.58,59721.0
2025-05-05 10:55:00,305.56,305.56,305.17,305.33,73754.0,305.56,305.56,305.17,305.33,73754.0
2025-05-05 11:00:00,305.34,305.55,305.17,305.34,56243.0,305.34,305.55,305.17,305.34,56243.0
2025-05-05 11:05:00,305.35,305.49,305.02,305.09,73659.0,305.35,305.49,305.02,305.09,73659.0
2025-05-05 11:10:00,305.09,305.45,305.05,305.25,51595.0,305.09,305.45,305.05,305.25,51595.0
2025-05-05 11:15:00,305.27,305.53,305.11,305.43,44425.0,305.27,305.53,305.11,305.43,44425.0
2025-05-05 11:20:00,305.41,305.43,305.15,305.16,40060.0,305.41,305.43,305.15,305.16,40060.0
2025-05-05 11:25:00,305.18,305.38,305.12,305.16,42322.0,305.18,305.38,305.12,305.16,42322.0
2025-05-05 11:30:00,305.19,305.62,305.19,305.47,89792.0,305.19,305.62,305.19,305.47,89792.0
2025-05-05 11:35:00,305.49,305.77,305.49,305.7,41042.0,305.49,305.77,305.49,305.7,41042.0
2025-05-05 11:40:00,305.69,305.83,305.55,305.59,46880.0,305.69,305.83,305.55,305.59,46880.0
2025-05-05 11:45:00,305.61,305.81,305.45,305.53,39510.0,305.61,305.81,305.45,305.53,39510.0
2025-05-05 11:50:00,305.54,305.57,305.33,305.4,34740.0,305.54,305.57,305.33,305.4,34740.0
2025-05-05 11:55:00,305.31,305.51,305.26,305.27,47878.0,305.31,305.51,305.26,305.27,47878.0
2025-05-05 12:00:00,305.24,305.31,305.16,305.23,23767.0,305.24,305.31,305.16,305.23,23767.0
2025-05-05 12:05:00,305.22,305.24,304.67,304.71,93594.0,305.22,305.24,304.67,304.71,93594.0
2025-05-05 12:10:00,304.69,305.01,304.69,304.85,77521.0,304.69,305.01,304.69,304.85,77521.0
2025-05-05 12:15:00,304.87,305.05,304.86,304.98,70333.0,304.87,305.05,304.86,304.98,70333.0
2025-05-05 12:20:00,304.99,305.01,304.84,304.9,50796.0,304.99,305.01,304.84,304.9,50796.0
2025-05-05 12:25:00,304.93,305.04,304.82,304.86,22404.0,304.93,305.04,304.82,304.86,22404.0
2025-05-05 12:30:00,304.86,305.28,304.86,305.25,78462.0,304.86,305.28,304.86,305.25,78462.0
2025-05-05 12:35:00,305.29,305.35,304.99,304.99,34049.0,305.29,305.35,304.99,304.99,34049.0
2025-05-05 12:40:00,305.0,305.36,305.0,305.28,24634.0,305.0,305.36,305.0,305.28,24634.0
2025-05-05 12:45:00,305.33,305.44,305.23,305.26,48950.0,305.33,305.44,305.23,305.26,48950.0
2025-05-05 12:50:00,305.25,305.28,305.14,305.16,24605.0,305.25,305.28,305.14,305.16,24605.0
2025-05-05 12:55:00,305.15,305.21,305.02,305.07,18151.0,305.15,305.21,305.02,305.07,18151.0
2025-05-05 13:00:00,305.05,305.27,305.02,305.25,17198.0,305.05,305.27,305.02,305.25,17198.0
2025-05-05 13:05:00,305.27,305.31,305.2,305.28,15538.0,305.27,305.31,305.2,305.28,15538.0
2025-05-05 13:10:00,305.25,305.33,305.14,305.26,18415.0,305.25,305.33,305.14,305.26,18415.0
2025-05-05 13:15:00,305.27,305.35,305.11,305.34,20222.0,305.27,305.35,305.11,305.34,20222.0
2025-05-05 13:20:00,305.33,305.45,305.26,305.44,20390.0,305.33,305.45,305.26,305.44,20390.0
2025-05-05 13:25:00,305.45,305.62,305.34,305.38,36937.0,305.45,305.62,305.34,305.38,36937.0
2025-05-05 13:30:00,305.39,305.69,305.39,305.55,31682.0,305.39,305.69,305.39,305.55,31682.0
2025-05-05 13:35:00,305.54,305.55,305.27,305.4,32247.0,305.54,305.55,305.27,305.4,32247.0
2025-05-05 13:40:00,305.39,305.52,305.33,305.52,11098.0,305.39,305.52,305.33,305.52,11098.0
2025-05-05 13:45:00,305.5,305.53,305.35,305.46,22296.0,305.5,305.53,305.35,305.46,22296.0
2025-05-05 13:50:00,305.45,305.62,305.45,305.61,20568.0,305.45,305.62,305.45,305.61,20568.0
2025-05-05 13:55:00,305.61,305.86,305.61,305.75,21644.0,305.61,305.86,305.61,305.75,21644.0
2025-05-05 14:00:00,305.73,305.73,305.46,305.54,23526.0,305.73,305.73,305.46,305.54,23526.0
2025-05-05 14:05:00,305.53,305.83,305.51,305.8,22885.0,305.53,305.83,305.51,305.8,22885.0
2025-05-05 14:10:00,305.8,305.82,305.63,305.66,25064.0,305.8,305.82,305.63,305.66,25064.0
2025-05-05 14:15:00,305.69,305.86,305.65,305.84,20022.0,305.69,305.86,305.65,305.84,20022.0
2025-05-05 14:20:00,305.83,305.91,305.71,305.91,51362.0,305.83,305.91,305.71,305.91,51362.0
2025-05-05 14:25:00,305.89,306.08,305.86,305.99,63092.0,305.89,306.08,305.86,305.99,63092.0
2025-05-05 14:30:00,306.0,306.05,305.81,305.89,31244.0,306.0,306.05,305.81,305.89,31244.0
2025-05-05 14:35:00,305.88,306.05,305.83,305.99,14958.0,305.88,306.05,305.83,305.99,14958.0
2025-05-05 14:40:00,305.99,306.19,305.91,306.16,24442.0,305.99,306.19,305.91,306.16,24442.0
2025-05-05 14:45:00,306.17,306.28,306.11,306.13,34261.0,306.17,306.28,306.11,306.13,34261.0
2025-05-05 14:50:00,306.15,306.22,306.09,306.1,24313.0,306.15,306.22,306.09,306.1,24313.0
2025-05-05 14:55:00,306.1,306.35,306.1,306.33,28695.0,306.1,306.35,306.1,306.33,28695.0
2025-05-05 15:00:00,306.31,306.45,306.3,306.35,63972.0,306.31,306.45,306.3,306.35,63972.0
2025-05-05 15:05:00,306.36,306.57,306.36,306.55,42010.0,306.36,306.57,306.36,306.55,42010.0
2025-05-05 15:10:00,306.56,306.66,306.47,306.58,80139.0,306.56,306.66,306.47,306.58,80139.0
2025-05-05 15:15:00,306.56,306.82,306.53,306.69,61365.0,306.56,306.82,306.53,306.69,61365.0
2025-05-05 15:20:00,306.69,306.97,306.69,306.95,87339.0,306.69,306.97,306.69,306.95,87339.0
2025-05-05 15:25:00,306.94,307.53,306.94,307.53,174119.0,306.94,307.53,306.94,307.53,174119.0
2025-05-05 15:30:00,307.52,307.57,307.33,307.43,90306.0,307.52,307.57,307.33,307.43,90306.0
2025-05-05 15:35:00,307.42,307.64,307.4,307.58,150255.0,307.42,307.64,307.4,307.58,150255.0
2025-05-05 15:40:00,307.57,307.65,307.3,307.34,144185.0,307.57,307.65,307.3,307.34,144185.0
2025-05-05 15:45:00,307.33,307.61,307.31,307.31,123980.0,307.33,307.61,307.31,307.31,123980.0
2025-05-05 15:50:00,307.31,307.32,307.05,307.1,226359.0,307.31,307.32,307.05,307.1,226359.0
2025-05-05 15:55:00,307.1,307.26,306.66,306.85,326588.0,307.1,307.26,306.66,306.85,326588.0
2025-05-06 09:30:00,313.12,313.15,312.63,312.87,414144.0,313.12,313.15,312.63,312.87,414144.0
2025-05-06 09:35:00,312.88,313.13,312.25,312.3,361746.0,312.88,313.13,312.25,312.3,361746.0
2025-05-06 09:40:00,312.29,312.98,312.22,312.68,196128.0,312.29,312.98,312.22,312.68,196128.0
2025-05-06 09:45:00,312.68,313.2,312.53,313.17,152312.0,312.68,313.2,312.53,313.17,152312.0
2025-05-06 09:50:00,313.16,313.18,312.64,312.86,111238.0,313.16,313.18,312.64,312.86,111238.0
2025-05-06 09:55:00,312.88,312.88,312.5,312.6,86371.0,312.88,312.88,312.5,312.6,86371.0
2025-05-06 10:00:00,312.63,312.99,312.57,312.9,139523.0,312.63,312.99,312.57,312.9,139523.0
2025-05-06 10:05:00,312.9,313.21,312.9,313.14,131647.0,312.9,313.21,312.9,313.14,131647.0
2025-05-06 10:10:00,313.15,313.25,312.81,312.86,254875.0,313.15,313.25,312.81,312.86,254875.0
2025-05-06 10:15:00,312.83,313.0,312.67,312.73,127188.0,312.83,313.0,312.67,312.73,127188.0
2025-05-06 10:20:00,312.73,312.82,312.6,312.76,145772.0,312.73,312.82,312.6,312.76,145772.0
2025-05-06 10:25:00,312.76,312.79,311.89,311.94,172257.0,312.76,312.79,311.89,311.94,172257.0
2025-05-06 10:30:00,311.91,312.18,311.67,312.18,142415.0,311.91,312.18,311.67,312.18,142415.0
2025-05-06 10:35:00,312.19,312.35,312.0,312.2,69002.0,312.19,312.35,312.0,312.2,69002.0
2025-05-06 10:40:00,312.21,312.27,311.4,311.54,64222.0,312.21,312.27,311.4,311.54,64222.0
2025-05-06 10:45:00,311.55,311.84,311.54,311.62,52113.0,311.55,311.84,311.54,311.62,52113.0
2025-05-06 10:50:00,311.63,311.89,311.49,311.83,33241.0,311.63,311.89,311.49,311.83,33241.0
2025-05-06 10:55:00,311.81,312.17,311.79,312.13,81711.0,311.81,312.17,311.79,312.13,81711.0
2025-05-06 11:00:00,312.12,312.53,312.06,312.51,63413.0,312.12,312.53,312.06,312.51,63413.0
2025-05-06 11:05:00,312.51,312.76,312.43,312.73,84729.0,312.51,312.76,312.43,312.73,84729.0
2025-05-06 11:10:00,312.72,312.98,312.7,312.96,140455.0,312.72,312.98,312.7,312.96,140455.0
2025-05-06 11:15:00,312.97,313.1,312.82,312.92,70945.0,312.97,313.1,312.82,312.92,70945.0
2025-05-06 11:20:00,312.92,313.25,312.92,313.14,74997.0,312.92,313.25,312.92,313.14,74997.0
2025-05-06 11:25:00,313.12,313.15,313.02,313.1,56248.0,313.12,313.15,313.02,313.1,56248.0
2025-05-06 11:30:00,313.1,313.4,313.02,313.25,47155.0,313.1,313.4,313.02,313.25,47155.0
2025-05-06 11:35:00,313.3,313.4,312.96,313.06,87477.0,313.3,313.4,312.96,313.06,87477.0
2025-05-06 11:40:00,313.05,313.1,312.95,313.04,88723.0,313.05,313.1,312.95,313.04,88723.0
2025-05-06 11:45:00,313.05,313.14,312.82,313.04,73618.0,313.05,313.14,312.82,313.04,73618.0
2025-05-06 11:50:00,313.02,313.13,312.84,312.84,30189.0,313.02,313.13,312.84,312.84,30189.0
2025-05-06 11:55:00,312.84,313.06,312.76,312.93,51365.0,312.84,313.06,312.76,312.93,51365.0
2025-05-06 12:00:00,312.98,313.23,312.92,313.16,43068.0,312.98,313.23,312.92,313.16,43068.0
2025-05-06 12:05:00,313.16,313.37,313.16,313.24,51889.0,313.16,313.37,313.16,313.24,51889.0
2025-05-06 12:10:00,313.29,313.34,313.06,313.11,53973.0,313.29,313.34,313.06,313.11,53973.0
2025-05-06 12:15:00,313.09,313.25,312.93,313.12,56058.0,313.09,313.25,312.93,313.12,56058.0
2025-05-06 12:20:00,313.14,313.65,313.08,313.65,62118.0,313.14,313.65,313.08,313.65,62118.0
2025-05-06 12:25:00,313.66,313.85,313.58,313.77,84645.0,313.66,313.85,313.58,313.77,84645.0
2025-05-06 12:30:00,313.76,313.86,313.6,313.83,53142.0,313.76,313.86,313.6,313.83,53142.0
2025-05-06 12:35:00,313.85,314.11,313.76,313.86,72729.0,313.85,314.11,313.76,313.86,72729.0
2025-05-06 12:40:00,313.85,314.15,313.65,314.13,51195.0,313.85,314.15,313.65,314.13,51195.0
2025-05-06 12:45:00,314.13,314.34,314.12,314.23,58998.0,314.13,314.34,314.12,314.23,58998.0
2025-05-06 12:50:00,314.22,314.45,314.22,314.37,103532.0,314.22,314.45,314.22,314.37,103532.0
2025-05-06 12:55:00,314.37,314.39,313.97,314.24,92145.0,314.37,314.39,313.97,314.24,92145.0
2025-05-06 13:00:00,314.22,314.4,314.06,314.22,62360.0,314.22,314.4,314.06,314.22,62360.0
2025-05-06 13:05:00,314.2,314.6,314.2,314.59,56876.0,314.2,314.6,314.2,314.59,56876.0
2025-05-06 13:10:00,314.55,314.61,314.36,314.37,50399.0,314.55,314.61,314.36,314.37,50399.0
2025-05-06 13:15:00,314.39,314.87,314.34,314.81,118378.0,314.39,314.87,314.34,314.81,118378.0
2025-05-06 13:20:00,314.8,315.06,314.73,314.82,150477.0,314.8,315.06,314.73,314.82,150477.0
2025-05-06 13:25:00,314.81,314.92,314.7,314.76,49870.0,314.81,314.92,314.7,314.76,49870.0
2025-05-06 13:30:00,314.74,314.99,314.69,314.73,38094.0,314.74,314.99,314.69,314.73,38094.0
2025-05-06 13:35:00,314.73,314.9,314.54,314.9,34569.0,314.73,314.9,314.54,314.9,34569.0
2025-05-06 13:40:00,314.88,315.03,314.85,314.93,41464.0,314.88,315.03,314.85,314.93,41464.0
2025-05-06 13:45:00,314.93,314.93,314.76,314.87,40521.0,314.93,314.93,314.76,314.87,40521.0
2025-05-06 13:50:00,314.85,314.89,314.52,314.59,66068.0,314.85,314.89,314.52,314.59,66068.0
2025-05-06 13:55:00,314.59,314.83,314.58,314.64,139366.0,314.59,314.83,314.58,314.64,139366.0
2025-05-06 14:00:00,314.67,314.74,314.36,314.49,80567.0,314.67,314.74,314.36,314.49,80567.0
2025-05-06 14:05:00,314.51,314.62,314.37,314.56,38229.0,314.51,314.62,314.37,314.56,38229.0
2025-05-06 14:10:00,314.56,314.6,314.5,314.53,41659.0,314.56,314.6,314.5,314.53,41659.0
2025-05-06 14:15:00,314.5,314.79,314.45,314.72,37393.0,314.5,314.79,314.45,314.72,37393.0
2025-05-06 14:20:00,314.75,314.8,314.73,314.78,35656.0,314.75,314.8,314.73,314.78,35656.0
2025-05-06 14:25:00,314.77,314.96,314.64,314.92,64337.0,314.77,314.96,314.64,314.92,64337.0
2025-05-06 14:30:00,314.95,314.95,314.77,314.91,66065.0,314.95,314.95,314.77,314.91,66065.0
2025-05-06 14:35:00,314.9,314.91,314.75,314.78,37303.0,314.9,314.91,314.75,314.78,37303.0
2025-05-06 14:40:00,314.79,314.95,314.79,314.89,16414.0,314.79,314.95,314.79,314.89,16414.0
2025-05-06 14:45:00,314.88,314.96,314.87,314.91,36216.0,314.88,314.96,314.87,314.91,36216.0
2025-05-06 14:50:00,314.92,314.99,314.87,314.87,32543.0,314.92,314.99,314.87,314.87,32543.0
2025-05-06 14:55:00,314.87,314.89,314.71,314.82,75143.0,314.87,314.89,314.71,314.82,75143.0
2025-05-06 15:00:00,314.81,314.81,314.63,314.68,52775.0,314.81,314.81,314.63,314.68,52775.0
2025-05-06 15:05:00,314.65,314.74,314.55,314.69,57993.0,314.65,314.74,314.55,314.69,57993.0
2025-05-06 15:10:00,314.7,314.8,314.65,314.67,34540.0,314.7,314.8,314.65,314.67,34540.0
2025-05-06 15:15:00,314.66,314.88,314.61,314.87,43899.0,314.66,314.88,314.61,314.87,43899.0
2025-05-06 15:20:00,314.88,314.94,314.79,314.9,61557.0,314.88,314.94,314.79,314.9,61557.0
2025-05-06 15:25:00,314.89,314.89,314.72,314.79,65607.0,314.89,314.89,314.72,314.79,65607.0
2025-05-06 15:30:00,314.79,314.81,314.73,314.8,34966.0,314.79,314.81,314.73,314.8,34966.0
2025-05-06 15:35:00,314.8,314.98,314.78,314.98,105321.0,314.8,314.98,314.78,314.98,105321.0
2025-05-06 15:40:00,314.97,315.11,314.97,315.09,70663.0,314.97,315.11,314.97,315.09,70663.0
2025-05-06 15:45:00,315.09,315.28,315.06,315.27,234546.0,315.09,315.28,315.06,315.27,234546.0
2025-05-06 15:50:00,315.28,315.53,315.26,315.52,195694.0,315.28,315.53,315.26,315.52,195694.0
2025-05-06 15:55:00,315.53,315.62,315.38,315.52,488856.0,315.53,315.62,315.38,315.52,488856.0
2025-05-07 09:30:00,312.1,312.54,311.8,312.23,218465.0,312.1,312.54,311.8,312.23,218465.0
2025-05-07 09:35:00,312.22,312.75,312.17,312.69,138666.0,312.22,312.75,312.17,312.69,138666.0
2025-05-07 09:40:00,312.66,312.77,312.37,312.74,70765.0,312.66,312.77,312.37,312.74,70765.0
2025-05-07 09:45:00,312.78,313.25,312.78,313.05,129996.0,312.78,313.25,312.78,313.05,129996.0
2025-05-07 09:50:00,313.09,313.18,312.73,313.16,66263.0,313.09,313.18,312.73,313.16,66263.0
2025-05-07 09:55:00,313.18,313.19,312.88,312.9,77127.0,313.18,313.19,312.88,312.9,77127.0
2025-05-07 10:00:00,312.86,312.93,312.56,312.61,82709.0,312.86,312.93,312.56,312.61,82709.0
2025-05-07 10:05:00,312.67,312.69,312.03,312.26,70842.0,312.67,312.69,312.03,312.26,70842.0
2025-05-07 10:10:00,312.24,312.33,312.0,312.14,53376.0,312.24,312.33,312.0,312.14,53376.0
2025-05-07 10:15:00,312.13,312.14,311.58,311.68,138648.0,312.13,312.14,311.58,311.68,138648.0
2025-05-07 10:20:00,311.62,311.99,311.18,311.97,106825.0,311.62,311.99,311.18,311.97,106825.0
2025-05-07 10:25:00,311.97,312.07,311.8,311.86,28251.0,311.97,312.07,311.8,311.86,28251.0
2025-05-07 10:30:00,311.85,312.18,311.77,312.09,36861.0,311.85,312.18,311.77,312.09,36861.0
2025-05-07 10:35:00,312.08,312.4,311.94,312.27,22093.0,312.08,312.4,311.94,312.27,22093.0
2025-05-07 10:40:00,312.3,312.36,311.87,311.87,41400.0,312.3,312.36,311.87,311.87,41400.0
2025-05-07 10:45:00,311.9,312.04,311.52,312.0,48040.0,311.9,312.04,311.52,312.0,48040.0
2025-05-07 10:50:00,311.98,312.25,311.75,312.19,25982.0,311.98,312.25,311.75,312.19,25982.0
2025-05-07 10:55:00,312.14,312.25,312.02,312.09,23890.0,312.14,312.25,312.02,312.09,23890.0
2025-05-07 11:00:00,312.15,312.4,312.04,312.15,26291.0,312.15,312.4,312.04,312.15,26291.0
2025-05-07 11:05:00,312.08,312.39,312.02,312.18,31583.0,312.08,312.39,312.02,312.18,31583.0
2025-05-07 11:10:00,312.21,312.25,311.91,312.25,20039.0,312.21,312.25,311.91,312.25,20039.0
2025-05-07 11:15:00,312.26,312.26,312.05,312.06,41382.0,312.26,312.26,312.05,312.06,41382.0
2025-05-07 11:20:00,312.07,312.07,311.76,311.88,51788.0,312.07,312.07,311.76,311.88,51788.0
2025-05-07 11:25:00,311.96,312.06,311.81,311.95,40611.0,311.96,312.06,311.81,311.95,40611.0
2025-05-07 11:30:00,311.97,312.17,311.97,312.1,34559.0,311.97,312.17,311.97,312.1,34559.0
2025-05-07 11:35:00,312.1,312.25,312.04,312.08,29211.0,312.1,312.25,312.04,312.08,29211.0
2025-05-07 11:40:00,312.08,312.15,311.92,312.0,24858.0,312.08,312.15,311.92,312.0,24858.0
2025-05-07 11:45:00,312.02,312.24,311.97,311.97,44205.0,312.02,312.24,311.97,311.97,44205.0
2025-05-07 11:50:00,311.96,312.09,311.88,311.99,20952.0,311.96,312.09,311.88,311.99,20952.0
2025-05-07 11:55:00,311.96,312.18,311.95,312.03,22644.0,311.96,312.18,311.95,312.03,22644.0
2025-05-07 12:00:00,312.06,312.17,311.99,312.01,10238.0,312.06,312.17,311.99,312.01,10238.0
2025-05-07 12:05:00,312.0,312.16,311.91,312.14,16635.0,312.0,312.16,311.91,312.14,16635.0
2025-05-07 12:10:00,312.09,312.13,311.84,311.85,16553.0,312.09,312.13,311.84,311.85,16553.0
2025-05-07 12:15:00,311.86,311.88,311.43,311.55,54227.0,311.86,311.88,311.43,311.55,54227.0
2025-05-07 12:20:00,311.57,311.74,311.57,311.64,16126.0,311.57,311.74,311.57,311.64,16126.0
2025-05-07 12:25:00,311.68,311.8,311.64,311.77,24029.0,311.68,311.8,311.64,311.77,24029.0
2025-05-07 12:30:00,311.78,311.94,311.73,311.92,24476.0,311.78,311.94,311.73,311.92,24476.0
2025-05-07 12:35:00,311.94,312.15,311.92,312.06,24383.0,311.94,312.15,311.92,312.06,24383.0
2025-05-07 12:40:00,312.08,312.13,311.99,311.99,25061.0,312.08,312.13,311.99,311.99,25061.0
2025-05-07 12:45:00,312.0,312.4,312.0,312.35,40424.0,312.0,312.4,312.0,312.35,40424.0
2025-05-07 12:50:00,312.4,312.48,312.28,312.29,51089.0,312.4,312.48,312.28,312.29,51089.0
2025-05-07 12:55:00,312.28,312.42,312.19,312.22,34538.0,312.28,312.42,312.19,312.22,34538.0
2025-05-07 13:00:00,312.22,312.27,312.02,312.15,37083.0,312.22,312.27,312.02,312.15,37083.0
2025-05-07 13:05:00,312.17,312.2,312.07,312.19,12327.0,312.17,312.2,312.07,312.19,12327.0
2025-05-07 13:10:00,312.17,312.21,311.95,311.96,24233.0,312.17,312.21,311.95,311.96,24233.0
2025-05-07 13:15:00,311.95,312.16,311.95,312.1,17808.0,311.95,312.16,311.95,312.1,17808.0
2025-05-07 13:20:00,312.11,312.14,311.9,311.94,14186.0,312.11,312.14,311.9,311.94,14186.0
2025-05-07 13:25:00,311.96,312.13,311.93,311.97,51526.0,311.96,312.13,311.93,311.97,51526.0
2025-05-07 13:30:00,311.96,312.25,311.93,312.14,57736.0,311.96,312.25,311.93,312.14,57736.0
2025-05-07 13:35:00,312.17,312.3,312.12,312.2,15704.0,312.17,312.3,312.12,312.2,15704.0
2025-05-07 13:40:00,312.2,312.23,312.01,312.05,15097.0,312.2,312.23,312.01,312.05,15097.0
2025-05-07 13:45:00,312.08,312.21,312.03,312.19,14823.0,312.08,312.21,312.03,312.19,14823.0
2025-05-07 13:50:00,312.2,312.44,311.93,312.08,37662.0,312.2,312.44,311.93,312.08,37662.0
2025-05-07 13:55:00,312.07,312.15,311.95,312.02,48183.0,312.07,312.15,311.95,312.02,48183.0
2025-05-07 14:00:00,312.07,312.78,311.92,312.52,52691.0,312.07,312.78,311.92,312.52,52691.0
2025-05-07 14:05:00,312.54,313.26,312.28,312.86,103280.0,312.54,313.26,312.28,312.86,103280.0
2025-05-07 14:10:00,312.79,313.21,312.61,312.94,101543.0,312.79,313.21,312.61,312.94,101543.0
2025-05-07 14:15:00,313.0,313.18,312.1,312.34,161396.0,313.0,313.18,312.1,312.34,161396.0
2025-05-07 14:20:00,312.36,312.49,312.13,312.42,75925.0,312.36,312.49,312.13,312.42,75925.0
2025-05-07 14:25:00,312.42,312.59,312.11,312.22,61892.0,312.42,312.59,312.11,312.22,61892.0
2025-05-07 14:30:00,312.28,312.28,311.64,311.83,87847.0,312.28,312.28,311.64,311.83,87847.0
2025-05-07 14:35:00,311.88,312.52,311.64,311.97,61550.0,311.88,312.52,311.64,311.97,61550.0
2025-05-07 14:40:00,312.05,312.46,311.53,311.54,45156.0,312.05,312.46,311.53,311.54,45156.0
2025-05-07 14:45:00,311.61,311.98,311.16,311.94,150249.0,311.61,311.98,311.16,311.94,150249.0
2025-05-07 14:50:00,311.87,312.09,311.77,312.07,21138.0,311.87,312.09,311.77,312.07,21138.0
2025-05-07 14:55:00,312.06,312.11,311.75,312.03,53033.0,312.06,312.11,311.75,312.03,53033.0
2025-05-07 15:00:00,312.02,312.17,311.39,311.51,56080.0,312.02,312.17,311.39,311.51,56080.0
2025-05-07 15:05:00,311.51,311.76,311.4,311.52,42616.0,311.51,311.76,311.4,311.52,42616.0
2025-05-07 15:10:00,311.51,311.51,310.8,310.9,99418.0,311.51,311.51,310.8,310.9,99418.0
2025-05-07 15:15:00,310.92,310.92,310.08,310.62,219000.0,310.92,310.92,310.08,310.62,219000.0
2025-05-07 15:20:00,310.62,310.79,310.49,310.5,58731.0,310.62,310.79,310.49,310.5,58731.0
2025-05-07 15:25:00,310.52,311.11,310.4,310.95,141923.0,310.52,311.11,310.4,310.95,141923.0
2025-05-07 15:30:00,310.95,311.04,310.5,310.84,136178.0,310.95,311.04,310.5,310.84,136178.0
2025-05-07 15:35:00,310.86,311.25,310.8,311.07,139125.0,310.86,311.25,310.8,311.07,139125.0
2025-05-07 15:40:00,311.07,311.24,310.39,310.89,172454.0,311.07,311.24,310.39,310.89,172454.0
2025-05-07 15:45:00,310.85,311.07,310.67,310.87,98945.0,310.85,311.07,310.67,310.87,98945.0
2025-05-07 15:50:00,310.89,311.19,310.77,311.17,162235.0,310.89,311.19,310.77,311.17,162235.0
2025-05-07 15:55:00,311.13,311.14,310.58,310.85,302904.0,311.13,311.14,310.58,310.85,302904.0
2025-05-08 09:30:00,309.76,310.33,309.54,310.25,170579.0,309.76,310.33,309.54,310.25,170579.0
2025-05-08 09:35:00,310.23,310.48,310.08,310.08,66750.0,310.23,310.48,310.08,310.08,66750.0
2025-05-08 09:40:00,310.11,310.33,309.92,310.11,66213.0,310.11,310.33,309.92,310.11,66213.0
2025-05-08 09:45:00,310.11,310.11,309.55,310.06,65942.0,310.11,310.11,309.55,310.06,65942.0
2025-05-08 09:50:00,310.07,310.07,309.46,309.57,113134.0,310.07,310.07,309.46,309.57,113134.0
2025-05-08 09:55:00,309.58,309.71,309.24,309.27,59740.0,309.58,309.71,309.24,309.27,59740.0
2025-05-08 10:00:00,309.28,309.36,308.87,309.27,110961.0,309.28,309.36,308.87,309.27,110961.0
2025-05-08 10:05:00,309.28,309.67,309.25,309.63,78939.0,309.28,309.67,309.25,309.63,78939.0
2025-05-08 10:10:00,309.65,309.91,309.65,309.69,50020.0,309.65,309.91,309.65,309.69,50020.0
2025-05-08 10:15:00,309.66,309.71,309.17,309.34,60619.0,309.66,309.71,309.17,309.34,60619.0
2025-05-08 10:20:00,309.35,309.5,308.89,308.93,49491.0,309.35,309.5,308.89,308.93,49491.0
2025-05-08 10:25:00,308.9,309.09,308.77,309.07,57389.0,308.9,309.09,308.77,309.07,57389.0
2025-05-08 10:30:00,309.09,309.47,309.01,309.16,45367.0,309.09,309.47,309.01,309.16,45367.0
2025-05-08 10:35:00,309.09,309.46,309.03,309.3,34562.0,309.09,309.46,309.03,309.3,34562.0
2025-05-08 10:40:00,309.33,309.82,309.32,309.78,37470.0,309.33,309.82,309.32,309.78,37470.0
2025-05-08 10:45:00,309.78,309.84,309.56,309.69,33526.0,309.78,309.84,309.56,309.69,33526.0
2025-05-08 10:50:00,309.68,309.77,309.1,309.56,52860.0,309.68,309.77,309.1,309.56,52860.0
2025-05-08 10:55:00,309.58,309.82,309.09,309.36,68240.0,309.58,309.82,309.09,309.36,68240.0
2025-05-08 11:00:00,309.36,309.46,309.01,309.07,47481.0,309.36,309.46,309.01,309.07,47481.0
2025-05-08 11:05:00,309.08,309.29,308.98,309.14,36746.0,309.08,309.29,308.98,309.14,36746.0
2025-05-08 11:10:00,309.18,309.58,309.17,309.51,48230.0,309.18,309.58,309.17,309.51,48230.0
2025-05-08 11:15:00,309.5,309.64,309.34,309.38,25703.0,309.5,309.64,309.34,309.38,25703.0
2025-05-08 11:20:00,309.3,309.34,308.77,309.0,57742.0,309.3,309.34,308.77,309.0,57742.0
2025-05-08 11:25:00,308.92,308.92,307.88,308.4,215034.0,308.92,308.92,307.88,308.4,215034.0
2025-05-08 11:30:00,308.37,308.98,308.07,308.08,101770.0,308.37,308.98,308.07,308.08,101770.0
2025-05-08 11:35:00,308.05,308.47,307.89,308.19,181428.0,308.05,308.47,307.89,308.19,181428.0
2025-05-08 11:40:00,308.23,308.24,307.31,307.42,178467.0,308.23,308.24,307.31,307.42,178467.0
2025-05-08 11:45:00,307.42,307.58,306.94,306.96,175347.0,307.42,307.58,306.94,306.96,175347.0
2025-05-08 11:50:00,306.94,307.19,306.55,307.18,275361.0,306.94,307.19,306.55,307.18,275361.0
2025-05-08 11:55:00,307.19,307.22,306.77,306.87,98269.0,307.19,307.22,306.77,306.87,98269.0
2025-05-08 12:00:00,306.88,306.88,306.28,306.55,85498.0,306.88,306.88,306.28,306.55,85498.0
2025-05-08 12:05:00,306.56,306.56,306.06,306.09,101768.0,306.56,306.56,306.06,306.09,101768.0
2025-05-08 12:10:00,306.1,306.24,305.05,305.17,200339.0,306.1,306.24,305.05,305.17,200339.0
2025-05-08 12:15:00,305.12,305.7,304.72,304.83,178843.0,305.12,305.7,304.72,304.83,178843.0
2025-05-08 12:20:00,304.8,305.01,304.47,304.98,190876.0,304.8,305.01,304.47,304.98,190876.0
2025-05-08 12:25:00,304.99,305.33,304.99,305.09,80257.0,304.99,305.33,304.99,305.09,80257.0
2025-05-08 12:30:00,305.15,305.39,304.74,305.23,116519.0,305.15,305.39,304.74,305.23,116519.0
2025-05-08 12:35:00,305.21,305.21,304.71,304.92,88371.0,305.21,305.21,304.71,304.92,88371.0
2025-05-08 12:40:00,304.94,305.12,304.87,304.87,44652.0,304.94,305.12,304.87,304.87,44652.0
2025-05-08 12:45:00,304.88,305.51,304.87,305.25,83164.0,304.88,305.51,304.87,305.25,83164.0
2025-05-08 12:50:00,305.22,305.35,304.98,305.21,75781.0,305.22,305.35,304.98,305.21,75781.0
2025-05-08 12:55:00,305.2,305.35,304.92,305.06,61336.0,305.2,305.35,304.92,305.06,61336.0
2025-05-08 13:00:00,305.07,305.13,304.42,304.48,77286.0,305.07,305.13,304.42,304.48,77286.0
2025-05-08 13:05:00,304.44,304.49,304.0,304.06,163528.0,304.44,304.49,304.0,304.06,163528.0
2025-05-08 13:10:00,304.08,304.6,303.94,304.36,183535.0,304.08,304.6,303.94,304.36,183535.0
2025-05-08 13:15:00,304.38,304.66,304.32,304.57,51698.0,304.38,304.66,304.32,304.57,51698.0
2025-05-08 13:20:00,304.57,304.66,304.37,304.4,43440.0,304.57,304.66,304.37,304.4,43440.0
2025-05-08 13:25:00,304.42,304.59,304.04,304.29,68765.0,304.42,304.59,304.04,304.29,68765.0
2025-05-08 13:30:00,304.28,304.4,303.89,304.4,71060.0,304.28,304.4,303.89,304.4,71060.0
2025-05-08 13:35:00,304.36,304.6,304.2,304.44,62715.0,304.36,304.6,304.2,304.44,62715.0
2025-05-08 13:40:00,304.42,304.64,304.25,304.37,56244.0,304.42,304.64,304.25,304.37,56244.0
2025-05-08 13:45:00,304.36,304.5,304.27,304.39,60482.0,304.36,304.5,304.27,304.39,60482.0
2025-05-08 13:50:00,304.38,304.6,304.27,304.55,102188.0,304.38,304.6,304.27,304.55,102188.0
2025-05-08 13:55:00,304.55,304.95,304.5,304.86,98303.0,304.55,304.95,304.5,304.86,98303.0
2025-05-08 14:00:00,304.88,305.06,304.77,305.04,53992.0,304.88,305.06,304.77,305.04,53992.0
2025-05-08 14:05:00,305.01,305.08,304.82,305.08,43290.0,305.01,305.08,304.82,305.08,43290.0
2025-05-08 14:10:00,305.1,305.1,304.82,304.91,55833.0,305.1,305.1,304.82,304.91,55833.0
2025-05-08 14:15:00,304.89,305.04,304.83,304.97,41337.0,304.89,305.04,304.83,304.97,41337.0
2025-05-08 14:20:00,304.97,304.97,304.69,304.74,31217.0,304.97,304.97,304.69,304.74,31217.0
2025-05-08 14:25:00,304.74,304.89,304.73,304.85,27801.0,304.74,304.89,304.73,304.85,27801.0
2025-05-08 14:30:00,304.84,304.95,304.73,304.92,25025.0,304.84,304.95,304.73,304.92,25025.0
2025-05-08 14:35:00,304.92,304.93,304.8,304.82,32926.0,304.92,304.93,304.8,304.82,32926.0
2025-05-08 14:40:00,304.84,304.84,304.71,304.73,93479.0,304.84,304.84,304.71,304.73,93479.0
2025-05-08 14:45:00,304.74,304.82,304.61,304.68,59013.0,304.74,304.82,304.61,304.68,59013.0
2025-05-08 14:50:00,304.74,304.92,304.71,304.88,24098.0,304.74,304.92,304.71,304.88,24098.0
2025-05-08 14:55:00,304.88,304.91,304.74,304.87,72574.0,304.88,304.91,304.74,304.87,72574.0
2025-05-08 15:00:00,304.87,304.98,304.53,304.56,71968.0,304.87,304.98,304.53,304.56,71968.0
2025-05-08 15:05:00,304.55,304.6,304.29,304.29,70627.0,304.55,304.6,304.29,304.29,70627.0
2025-05-08 15:10:00,304.29,304.49,304.26,304.4,48939.0,304.29,304.49,304.26,304.4,48939.0
2025-05-08 15:15:00,304.4,304.4,304.0,304.17,71691.0,304.4,304.4,304.0,304.17,71691.0
2025-05-08 15:20:00,304.16,304.16,303.05,303.46,222433.0,304.16,304.16,303.05,303.46,222433.0
2025-05-08 15:25:00,303.45,303.51,303.21,303.38,74268.0,303.45,303.51,303.21,303.38,74268.0
2025-05-08 15:30:00,303.36,303.83,303.35,303.75,74386.0,303.36,303.83,303.35,303.75,74386.0
2025-05-08 15:35:00,303.83,304.17,303.71,304.16,70377.0,303.83,304.17,303.71,304.16,70377.0
2025-05-08 15:40:00,304.17,304.33,304.05,304.33,126444.0,304.17,304.33,304.05,304.33,126444.0
2025-05-08 15:45:00,304.33,304.77,304.32,304.75,99314.0,304.33,304.77,304.32,304.75,99314.0
2025-05-08 15:50:00,304.76,304.98,304.69,304.97,167657.0,304.76,304.98,304.69,304.97,167657.0
2025-05-08 15:55:00,304.96,305.02,304.61,304.65,219179.0,304.96,305.02,304.61,304.65,219179.0
2025-05-09 09:30:00,307.79,307.86,307.49,307.56,175024.0,307.79,307.86,307.49,307.56,175024.0
2025-05-09 09:35:00,307.55,307.67,307.36,307.58,67316.0,307.55,307.67,307.36,307.58,67316.0
2025-05-09 09:40:00,307.59,307.79,307.16,307.34,65035.0,307.59,307.79,307.16,307.34,65035.0
2025-05-09 09:45:00,307.43,307.52,307.24,307.51,47089.0,307.43,307.52,307.24,307.51,47089.0
2025-05-09 09:50:00,307.5,307.51,307.27,307.31,44629.0,307.5,307.51,307.27,307.31,44629.0
2025-05-09 09:55:00,307.33,307.33,306.95,307.03,32351.0,307.33,307.33,306.95,307.03,32351.0
2025-05-09 10:00:00,307.02,307.02,306.29,306.43,73237.0,307.02,307.02,306.29,306.43,73237.0
2025-05-09 10:05:00,306.42,306.78,306.35,306.49,50771.0,306.42,306.78,306.35,306.49,50771.0
2025-05-09 10:10:00,306.48,306.48,306.06,306.16,107660.0,306.48,306.48,306.06,306.16,107660.0
2025-05-09 10:15:00,306.13,306.93,306.01,306.88,100778.0,306.13,306.93,306.01,306.88,100778.0
2025-05-09 10:20:00,306.89,307.12,306.88,307.12,130797.0,306.89,307.12,306.88,307.12,130797.0
2025-05-09 10:25:00,307.1,307.77,307.01,307.67,122351.0,307.1,307.77,307.01,307.67,122351.0
2025-05-09 10:30:00,307.68,308.0,307.39,307.53,116906.0,307.68,308.0,307.39,307.53,116906.0
2025-05-09 10:35:00,307.51,307.86,307.5,307.56,63364.0,307.51,307.86,307.5,307.56,63364.0
2025-05-09 10:40:00,307.57,307.69,307.27,307.62,76761.0,307.57,307.69,307.27,307.62,76761.0
2025-05-09 10:45:00,307.6,307.85,307.34,307.79,47154.0,307.6,307.85,307.34,307.79,47154.0
2025-05-09 10:50:00,307.83,307.84,307.47,307.65,60276.0,307.83,307.84,307.47,307.65,60276.0
2025-05-09 10:55:00,307.66,307.71,307.42,307.59,44672.0,307.66,307.71,307.42,307.59,44672.0
2025-05-09 11:00:00,307.58,307.76,307.48,307.73,35598.0,307.58,307.76,307.48,307.73,35598.0
2025-05-09 11:05:00,307.73,307.87,307.63,307.83,41270.0,307.73,307.87,307.63,307.83,41270.0
2025-05-09 11:10:00,307.77,308.15,307.66,307.92,75281.0,307.77,308.15,307.66,307.92,75281.0
2025-05-09 11:15:00,307.93,308.14,307.65,307.74,37172.0,307.93,308.14,307.65,307.74,37172.0
2025-05-09 11:20:00,307.74,308.03,307.7,307.87,25784.0,307.74,308.03,307.7,307.87,25784.0
2025-05-09 11:25:00,307.82,307.87,307.67,307.82,35027.0,307.82,307.87,307.67,307.82,35027.0
2025-05-09 11:30:00,307.8,307.99,307.79,307.91,43230.0,307.8,307.99,307.79,307.91,43230.0
2025-05-09 11:35:00,307.91,308.42,307.89,308.26,73946.0,307.91,308.42,307.89,308.26,73946.0
2025-05-09 11:40:00,308.25,308.27,308.05,308.13,65857.0,308.25,308.27,308.05,308.13,65857.0
2025-05-09 11:45:00,308.11,308.14,307.86,308.01,52043.0,308.11,308.14,307.86,308.01,52043.0
2025-05-09 11:50:00,308.05,308.15,308.0,308.06,17403.0,308.05,308.15,308.0,308.06,17403.0
2025-05-09 11:55:00,308.08,308.32,308.06,308.3,26920.0,308.08,308.32,308.06,308.3,26920.0
2025-05-09 12:00:00,308.32,308.52,308.32,308.44,32212.0,308.32,308.52,308.32,308.44,32212.0
2025-05-09 12:05:00,308.43,308.44,308.18,308.27,38561.0,308.43,308.44,308.18,308.27,38561.0
2025-05-09 12:10:00,308.25,308.48,308.24,308.48,37980.0,308.25,308.48,308.24,308.48,37980.0
2025-05-09 12:15:00,308.47,308.57,308.31,308.44,28222.0,308.47,308.57,308.31,308.44,28222.0
2025-05-09 12:20:00,308.43,308.45,307.84,307.9,78458.0,308.43,308.45,307.84,307.9,78458.0
2025-05-09 12:25:00,307.88,308.0,307.74,307.83,32809.0,307.88,308.0,307.74,307.83,32809.0
2025-05-09 12:30:00,307.84,308.01,307.68,308.01,16599.0,307.84,308.01,307.68,308.01,16599.0
2025-05-09 12:35:00,308.01,308.07,307.78,307.89,34331.0,308.01,308.07,307.78,307.89,34331.0
2025-05-09 12:40:00,307.83,307.83,307.63,307.74,30193.0,307.83,307.83,307.63,307.74,30193.0
2025-05-09 12:45:00,307.77,307.97,307.68,307.94,20658.0,307.77,307.97,307.68,307.94,20658.0
2025-05-09 12:50:00,307.9,307.93,307.72,307.74,11593.0,307.9,307.93,307.72,307.74,11593.0
2025-05-09 12:55:00,307.76,307.79,307.5,307.55,16089.0,307.76,307.79,307.5,307.55,16089.0
2025-05-09 13:00:00,307.56,307.75,307.54,307.64,14724.0,307.56,307.75,307.54,307.64,14724.0
2025-05-09 13:05:00,307.66,307.91,307.63,307.69,20820.0,307.66,307.91,307.63,307.69,20820.0
2025-05-09 13:10:00,307.63,307.67,307.5,307.6,19597.0,307.63,307.67,307.5,307.6,19597.0
2025-05-09 13:15:00,307.59,307.79,307.53,307.71,21189.0,307.59,307.79,307.53,307.71,21189.0
2025-05-09 13:20:00,307.68,308.04,307.68,307.97,33661.0,307.68,308.04,307.68,307.97,33661.0
2025-05-09 13:25:00,307.94,307.97,307.72,307.73,50961.0,307.94,307.97,307.72,307.73,50961.0
2025-05-09 13:30:00,307.76,308.0,307.67,307.94,30033.0,307.76,308.0,307.67,307.94,30033.0
2025-05-09 13:35:00,307.93,308.01,307.85,308.01,36943.0,307.93,308.01,307.85,308.01,36943.0
2025-05-09 13:40:00,307.99,308.1,307.94,308.0,27182.0,307.99,308.1,307.94,308.0,27182.0
2025-05-09 13:45:00,308.0,308.02,307.85,307.96,17055.0,308.0,308.02,307.85,307.96,17055.0
2025-05-09 13:50:00,307.95,308.1,307.94,308.02,18318.0,307.95,308.1,307.94,308.02,18318.0
2025-05-09 13:55:00,307.99,308.02,307.89,307.92,20550.0,307.99,308.02,307.89,307.92,20550.0
2025-05-09 14:00:00,307.95,308.1,307.95,308.0,18937.0,307.95,308.1,307.95,308.0,18937.0
2025-05-09 14:05:00,308.04,308.06,307.76,307.77,33778.0,308.04,308.06,307.76,307.77,33778.0
2025-05-09 14:10:00,307.78,307.78,307.5,307.68,51977.0,307.78,307.78,307.5,307.68,51977.0
2025-05-09 14:15:00,307.74,307.8,307.66,307.78,12400.0,307.74,307.8,307.66,307.78,12400.0
2025-05-09 14:20:00,307.78,307.86,307.72,307.86,23741.0,307.78,307.86,307.72,307.86,23741.0
2025-05-09 14:25:00,307.83,307.84,307.72,307.79,27083.0,307.83,307.84,307.72,307.79,27083.0
2025-05-09 14:30:00,307.81,307.82,307.62,307.63,20130.0,307.81,307.82,307.62,307.63,20130.0
2025-05-09 14:35:00,307.63,307.73,307.61,307.63,13738.0,307.63,307.73,307.61,307.63,13738.0
2025-05-09 14:40:00,307.62,307.68,307.57,307.6,19445.0,307.62,307.68,307.57,307.6,19445.0
2025-05-09 14:45:00,307.6,307.71,307.57,307.62,13070.0,307.6,307.71,307.57,307.62,13070.0
2025-05-09 14:50:00,307.63,307.71,307.58,307.67,23395.0,307.63,307.71,307.58,307.67,23395.0
2025-05-09 14:55:00,307.67,307.8,307.66,307.76,44657.0,307.67,307.8,307.66,307.76,44657.0
2025-05-09 15:00:00,307.76,307.84,307.64,307.65,24629.0,307.76,307.84,307.64,307.65,24629.0
2025-05-09 15:05:00,307.67,307.67,307.32,307.33,33454.0,307.67,307.67,307.32,307.33,33454.0
2025-05-09 15:10:00,307.31,307.42,307.26,307.41,32885.0,307.31,307.42,307.26,307.41,32885.0
2025-05-09 15:15:00,307.39,307.43,307.3,307.38,21421.0,307.39,307.43,307.3,307.38,21421.0
2025-05-09 15:20:00,307.38,307.5,307.17,307.19,20663.0,307.38,307.5,307.17,307.19,20663.0
2025-05-09 15:25:00,307.19,307.19,306.91,306.93,37067.0,307.19,307.19,306.91,306.93,37067.0
2025-05-09 15:30:00,306.92,306.94,306.71,306.72,53514.0,306.92,306.94,306.71,306.72,53514.0
2025-05-09 15:35:00,306.72,306.8,306.65,306.76,67480.0,306.72,306.8,306.65,306.76,67480.0
2025-05-09 15:40:00,306.76,306.85,306.68,306.69,71593.0,306.76,306.85,306.68,306.69,71593.0
2025-05-09 15:45:00,306.69,306.75,306.57,306.62,88228.0,306.69,306.75,306.57,306.62,88228.0
2025-05-09 15:50:00,306.6,306.73,306.5,306.63,112812.0,306.6,306.73,306.5,306.63,112812.0
2025-05-09 15:55:00,306.63,306.88,306.63,306.84,229059.0,306.63,306.88,306.63,306.84,229059.0
2025-05-12 09:30:00,298.41,298.5,297.91,298.1,845619.0,298.41,298.5,297.91,298.1,845619.0
2025-05-12 09:35:00,298.09,298.44,297.86,298.31,298172.0,298.09,298.44,297.86,298.31,298172.0
2025-05-12 09:40:00,298.34,299.04,298.3,298.92,399342.0,298.34,299.04,298.3,298.92,399342.0
2025-05-12 09:45:00,298.93,299.44,298.69,299.25,290662.0,298.93,299.44,298.69,299.25,290662.0
2025-05-12 09:50:00,299.23,299.47,298.55,298.65,281824.0,299.23,299.47,298.55,298.65,281824.0
2025-05-12 09:55:00,298.62,298.9,298.49,298.71,249791.0,298.62,298.9,298.49,298.71,249791.0
2025-05-12 10:00:00,298.7,298.75,298.06,298.18,225029.0,298.7,298.75,298.06,298.18,225029.0
2025-05-12 10:05:00,298.17,298.67,298.04,298.53,166642.0,298.17,298.67,298.04,298.53,166642.0
2025-05-12 10:10:00,298.54,298.68,298.11,298.15,95783.0,298.54,298.68,298.11,298.15,95783.0
2025-05-12 10:15:00,298.17,298.79,298.11,298.77,121994.0,298.17,298.79,298.11,298.77,121994.0
2025-05-12 10:20:00,298.76,298.94,298.23,298.31,116043.0,298.76,298.94,298.23,298.31,116043.0
2025-05-12 10:25:00,298.29,298.97,298.29,298.89,170027.0,298.29,298.97,298.29,298.89,170027.0
2025-05-12 10:30:00,298.95,299.18,298.59,299.03,143323.0,298.95,299.18,298.59,299.03,143323.0
2025-05-12 10:35:00,299.0,299.33,298.94,299.2,96348.0,299.0,299.33,298.94,299.2,96348.0
2025-05-12 10:40:00,299.2,299.28,298.82,298.95,83790.0,299.2,299.28,298.82,298.95,83790.0
2025-05-12 10:45:00,298.9,298.98,298.48,298.79,123318.0,298.9,298.98,298.48,298.79,123318.0
2025-05-12 10:50:00,298.75,298.75,298.22,298.22,72567.0,298.75,298.75,298.22,298.22,72567.0
2025-05-12 10:55:00,298.2,298.48,298.18,298.44,56463.0,298.2,298.48,298.18,298.44,56463.0
2025-05-12 11:00:00,298.44,298.67,298.34,298.53,68777.0,298.44,298.67,298.34,298.53,68777.0
2025-05-12 11:05:00,298.58,298.73,298.44,298.52,56239.0,298.58,298.73,298.44,298.52,56239.0
2025-05-12 11:10:00,298.51,298.52,298.25,298.28,121420.0,298.51,298.52,298.25,298.28,121420.0
2025-05-12 11:15:00,298.31,298.66,298.27,298.4,63142.0,298.31,298.66,298.27,298.4,63142.0
2025-05-12 11:20:00,298.43,298.5,297.96,298.49,126133.0,298.43,298.5,297.96,298.49,126133.0
2025-05-12 11:25:00,298.48,298.86,298.45,298.57,59516.0,298.48,298.86,298.45,298.57,59516.0
2025-05-12 11:30:00,298.56,298.58,298.25,298.29,57796.0,298.56,298.58,298.25,298.29,57796.0
2025-05-12 11:35:00,298.3,298.78,298.26,298.53,242914.0,298.3,298.78,298.26,298.53,242914.0
2025-05-12 11:40:00,298.54,298.74,298.49,298.57,79319.0,298.54,298.74,298.49,298.57,79319.0
2025-05-12 11:45:00,298.56,298.88,298.56,298.81,52596.0,298.56,298.88,298.56,298.81,52596.0
2025-05-12 11:50:00,298.81,299.02,298.51,298.56,77666.0,298.81,299.02,298.51,298.56,77666.0
2025-05-12 11:55:00,298.53,298.59,298.38,298.55,102563.0,298.53,298.59,298.38,298.55,102563.0
2025-05-12 12:00:00,298.56,298.61,298.1,298.24,96061.0,298.56,298.61,298.1,298.24,96061.0
2025-05-12 12:05:00,298.19,298.35,298.01,298.01,58765.0,298.19,298.35,298.01,298.01,58765.0
2025-05-12 12:10:00,298.03,298.12,297.82,297.84,102639.0,298.03,298.12,297.82,297.84,102639.0
2025-05-12 12:15:00,297.85,297.92,297.6,297.65,90566.0,297.85,297.92,297.6,297.65,90566.0
2025-05-12 12:20:00,297.63,297.65,297.3,297.4,132742.0,297.63,297.65,297.3,297.4,132742.0
2025-05-12 12:25:00,297.37,297.54,297.32,297.48,59103.0,297.37,297.54,297.32,297.48,59103.0
2025-05-12 12:30:00,297.5,297.57,297.38,297.41,102310.0,297.5,297.57,297.38,297.41,102310.0
2025-05-12 12:35:00,297.43,297.61,297.39,297.52,56382.0,297.43,297.61,297.39,297.52,56382.0
2025-05-12 12:40:00,297.52,297.74,297.46,297.53,72146.0,297.52,297.74,297.46,297.53,72146.0
2025-05-12 12:45:00,297.52,297.57,297.2,297.23,52292.0,297.52,297.57,297.2,297.23,52292.0
2025-05-12 12:50:00,297.26,297.38,297.2,297.35,58826.0,297.26,297.38,297.2,297.35,58826.0
2025-05-12 12:55:00,297.35,297.48,297.03,297.13,84210.0,297.35,297.48,297.03,297.13,84210.0
2025-05-12 13:00:00,297.16,297.24,297.0,297.02,70489.0,297.16,297.24,297.0,297.02,70489.0
2025-05-12 13:05:00,297.03,297.19,296.88,296.96,71596.0,297.03,297.19,296.88,296.96,71596.0
2025-05-12 13:10:00,296.97,297.06,296.87,297.03,62183.0,296.97,297.06,296.87,297.03,62183.0
2025-05-12 13:15:00,297.02,297.21,297.01,297.05,64310.0,297.02,297.21,297.01,297.05,64310.0
2025-05-12 13:20:00,297.05,297.46,297.04,297.27,200762.0,297.05,297.46,297.04,297.27,200762.0
2025-05-12 13:25:00,297.31,297.46,297.13,297.16,42131.0,297.31,297.46,297.13,297.16,42131.0
2025-05-12 13:30:00,297.17,297.46,297.15,297.43,37578.0,297.17,297.46,297.15,297.43,37578.0
2025-05-12 13:35:00,297.41,297.45,297.26,297.3,47185.0,297.41,297.45,297.26,297.3,47185.0
2025-05-12 13:40:00,297.28,297.37,297.18,297.27,50749.0,297.28,297.37,297.18,297.27,50749.0
2025-05-12 13:45:00,297.28,297.32,297.12,297.15,29702.0,297.28,297.32,297.12,297.15,29702.0
2025-05-12 13:50:00,297.15,297.25,297.0,297.15,58533.0,297.15,297.25,297.0,297.15,58533.0
2025-05-12 13:55:00,297.17,297.21,297.02,297.07,35197.0,297.17,297.21,297.02,297.07,35197.0
2025-05-12 14:00:00,297.09,297.19,297.04,297.09,44549.0,297.09,297.19,297.04,297.09,44549.0
2025-05-12 14:05:00,297.09,297.25,297.09,297.1,71466.0,297.09,297.25,297.09,297.1,71466.0
2025-05-12 14:10:00,297.1,297.14,297.0,297.02,56472.0,297.1,297.14,297.0,297.02,56472.0
2025-05-12 14:15:00,297.03,297.14,296.9,296.91,48644.0,297.03,297.14,296.9,296.91,48644.0
2025-05-12 14:20:00,296.93,297.0,296.82,296.95,48747.0,296.93,297.0,296.82,296.95,48747.0
2025-05-12 14:25:00,296.95,297.15,296.92,297.15,49276.0,296.95,297.15,296.92,297.15,49276.0
2025-05-12 14:30:00,297.14,297.19,297.02,297.07,90468.0,297.14,297.19,297.02,297.07,90468.0
2025-05-12 14:35:00,297.07,297.13,296.87,296.89,34557.0,297.07,297.13,296.87,296.89,34557.0
2025-05-12 14:40:00,296.89,297.08,296.89,297.07,48965.0,296.89,297.08,296.89,297.07,48965.0
2025-05-12 14:45:00,297.07,297.44,297.07,297.4,44995.0,297.07,297.44,297.07,297.4,44995.0
2025-05-12 14:50:00,297.4,297.64,297.4,297.6,43008.0,297.4,297.64,297.4,297.6,43008.0
2025-05-12 14:55:00,297.59,297.7,297.55,297.66,78753.0,297.59,297.7,297.55,297.66,78753.0
2025-05-12 15:00:00,297.68,297.89,297.6,297.63,61772.0,297.68,297.89,297.6,297.63,61772.0
2025-05-12 15:05:00,297.64,297.77,297.6,297.76,42580.0,297.64,297.77,297.6,297.76,42580.0
2025-05-12 15:10:00,297.74,298.1,297.7,297.96,68863.0,297.74,298.1,297.7,297.96,68863.0
2025-05-12 15:15:00,297.94,298.09,297.9,298.0,76706.0,297.94,298.09,297.9,298.0,76706.0
2025-05-12 15:20:00,297.98,298.2,297.97,298.09,75533.0,297.98,298.2,297.97,298.09,75533.0
2025-05-12 15:25:00,298.1,298.52,298.07,298.44,82401.0,298.1,298.52,298.07,298.44,82401.0
2025-05-12 15:30:00,298.44,298.5,298.23,298.32,98306.0,298.44,298.5,298.23,298.32,98306.0
2025-05-12 15:35:00,298.33,298.49,298.22,298.25,91763.0,298.33,298.49,298.22,298.25,91763.0
2025-05-12 15:40:00,298.24,298.42,298.13,298.14,90855.0,298.24,298.42,298.13,298.14,90855.0
2025-05-12 15:45:00,298.14,298.28,298.07,298.25,95535.0,298.14,298.28,298.07,298.25,95535.0
2025-05-12 15:50:00,298.25,298.29,298.13,298.21,181227.0,298.25,298.29,298.13,298.21,181227.0
2025-05-12 15:55:00,298.2,298.26,298.1,298.16,368710.0,298.2,298.26,298.1,298.16,368710.0
2025-05-13 09:30:00,299.02,299.11,298.56,298.68,280799.0,299.02,299.11,298.56,298.68,280799.0
2025-05-13 09:35:00,298.65,298.82,298.32,298.37,186610.0,298.65,298.82,298.32,298.37,186610.0
2025-05-13 09:40:00,298.36,298.46,297.89,298.43,201136.0,298.36,298.46,297.89,298.43,201136.0
2025-05-13 09:45:00,298.42,298.52,297.82,298.04,181952.0,298.42,298.52,297.82,298.04,181952.0
2025-05-13 09:50:00,298.06,298.12,297.73,297.81,118190.0,298.06,298.12,297.73,297.81,118190.0
2025-05-13 09:55:00,297.79,297.88,297.43,297.44,172696.0,297.79,297.88,297.43,297.44,172696.0
2025-05-13 10:00:00,297.46,297.77,297.24,297.76,145048.0,297.46,297.77,297.24,297.76,145048.0
2025-05-13 10:05:00,297.78,298.13,297.71,298.06,132363.0,297.78,298.13,297.71,298.06,132363.0
2025-05-13 10:10:00,298.1,298.14,297.84,297.92,76132.0,298.1,298.14,297.84,297.92,76132.0
2025-05-13 10:15:00,297.9,298.51,297.84,298.49,70152.0,297.9,298.51,297.84,298.49,70152.0
2025-05-13 10:20:00,298.51,298.73,298.35,298.41,129207.0,298.51,298.73,298.35,298.41,129207.0
2025-05-13 10:25:00,298.44,298.67,298.25,298.66,55118.0,298.44,298.67,298.25,298.66,55118.0
2025-05-13 10:30:00,298.63,299.08,298.53,299.07,80441.0,298.63,299.08,298.53,299.07,80441.0
2025-05-13 10:35:00,299.05,299.09,298.88,298.98,65488.0,299.05,299.09,298.88,298.98,65488.0
2025-05-13 10:40:00,298.97,299.38,298.73,299.31,100789.0,298.97,299.38,298.73,299.31,100789.0
2025-05-13 10:45:00,299.38,299.43,299.05,299.42,34914.0,299.38,299.43,299.05,299.42,34914.0
2025-05-13 10:50:00,299.39,299.39,298.93,299.02,49234.0,299.39,299.39,298.93,299.02,49234.0
2025-05-13 10:55:00,299.03,299.05,298.82,298.84,85731.0,299.03,299.05,298.82,298.84,85731.0
2025-05-13 11:00:00,298.85,299.14,298.84,299.11,47137.0,298.85,299.14,298.84,299.11,47137.0
2025-05-13 11:05:00,299.12,299.34,298.86,298.86,54123.0,299.12,299.34,298.86,298.86,54123.0
2025-05-13 11:10:00,298.84,299.15,298.8,299.13,60883.0,298.84,299.15,298.8,299.13,60883.0
2025-05-13 11:15:00,299.13,299.17,298.92,299.01,79664.0,299.13,299.17,298.92,299.01,79664.0
2025-05-13 11:20:00,299.0,299.32,298.94,299.32,45481.0,299.0,299.32,298.94,299.32,45481.0
2025-05-13 11:25:00,299.32,299.42,299.23,299.33,51598.0,299.32,299.42,299.23,299.33,51598.0
2025-05-13 11:30:00,299.34,299.69,299.12,299.69,131893.0,299.34,299.69,299.12,299.69,131893.0
2025-05-13 11:35:00,299.69,299.71,299.45,299.47,76898.0,299.69,299.71,299.45,299.47,76898.0
2025-05-13 11:40:00,299.5,299.68,299.42,299.62,72850.0,299.5,299.68,299.42,299.62,72850.0
2025-05-13 11:45:00,299.59,299.8,299.55,299.77,62519.0,299.59,299.8,299.55,299.77,62519.0
2025-05-13 11:50:00,299.81,300.01,299.64,299.98,146498.0,299.81,300.01,299.64,299.98,146498.0
2025-05-13 11:55:00,299.97,300.09,299.83,299.85,90366.0,299.97,300.09,299.83,299.85,90366.0
2025-05-13 12:00:00,299.85,300.19,299.79,300.11,101924.0,299.85,300.19,299.79,300.11,101924.0
2025-05-13 12:05:00,300.09,300.25,300.04,300.05,167665.0,300.09,300.25,300.04,300.05,167665.0
2025-05-13 12:10:00,300.06,300.3,300.06,300.21,228293.0,300.06,300.3,300.06,300.21,228293.0
2025-05-13 12:15:00,300.19,300.22,300.0,300.09,228962.0,300.19,300.22,300.0,300.09,228962.0
2025-05-13 12:20:00,300.09,300.11,299.96,300.03,165625.0,300.09,300.11,299.96,300.03,165625.0
2025-05-13 12:25:00,300.03,300.05,299.8,299.9,195083.0,300.03,300.05,299.8,299.9,195083.0
2025-05-13 12:30:00,299.91,300.07,299.88,299.93,156322.0,299.91,300.07,299.88,299.93,156322.0
2025-05-13 12:35:00,299.91,299.97,299.65,299.66,105975.0,299.91,299.97,299.65,299.66,105975.0
2025-05-13 12:40:00,299.73,299.83,299.54,299.59,39923.0,299.73,299.83,299.54,299.59,39923.0
2025-05-13 12:45:00,299.59,299.67,299.48,299.57,65641.0,299.59,299.67,299.48,299.57,65641.0
2025-05-13 12:50:00,299.57,299.58,299.41,299.48,64980.0,299.57,299.58,299.41,299.48,64980.0
2025-05-13 12:55:00,299.48,299.67,299.41,299.62,101588.0,299.48,299.67,299.41,299.62,101588.0
2025-05-13 13:00:00,299.62,299.77,299.6,299.72,39430.0,299.62,299.77,299.6,299.72,39430.0
2025-05-13 13:05:00,299.7,299.78,299.51,299.52,76510.0,299.7,299.78,299.51,299.52,76510.0
2025-05-13 13:10:00,299.49,299.49,299.25,299.27,85571.0,299.49,299.49,299.25,299.27,85571.0
2025-05-13 13:15:00,299.26,299.32,299.06,299.1,90187.0,299.26,299.32,299.06,299.1,90187.0
2025-05-13 13:20:00,299.11,299.16,299.06,299.12,52473.0,299.11,299.16,299.06,299.12,52473.0
2025-05-13 13:25:00,299.12,299.13,298.82,298.95,57878.0,299.12,299.13,298.82,298.95,57878.0
2025-05-13 13:30:00,298.96,299.1,298.79,299.03,67629.0,298.96,299.1,298.79,299.03,67629.0
2025-05-13 13:35:00,299.04,299.09,298.86,298.88,76157.0,299.04,299.09,298.86,298.88,76157.0
2025-05-13 13:40:00,298.88,299.04,298.88,298.95,45393.0,298.88,299.04,298.88,298.95,45393.0
2025-05-13 13:45:00,298.98,299.16,298.97,299.13,49002.0,298.98,299.16,298.97,299.13,49002.0
2025-05-13 13:50:00,299.13,299.19,299.08,299.16,37181.0,299.13,299.19,299.08,299.16,37181.0
2025-05-13 13:55:00,299.14,299.33,299.13,299.26,52468.0,299.14,299.33,299.13,299.26,52468.0
2025-05-13 14:00:00,299.26,299.51,299.26,299.44,39866.0,299.26,299.51,299.26,299.44,39866.0
2025-05-13 14:05:00,299.45,299.5,299.41,299.44,35760.0,299.45,299.5,299.41,299.44,35760.0
2025-05-13 14:10:00,299.45,299.46,299.18,299.19,41060.0,299.45,299.46,299.18,299.19,41060.0
2025-05-13 14:15:00,299.16,299.34,299.12,299.28,100414.0,299.16,299.34,299.12,299.28,100414.0
2025-05-13 14:20:00,299.27,299.37,299.22,299.26,30821.0,299.27,299.37,299.22,299.26,30821.0
2025-05-13 14:25:00,299.27,299.34,299.24,299.3,33504.0,299.27,299.34,299.24,299.3,33504.0
2025-05-13 14:30:00,299.31,299.45,299.29,299.31,37711.0,299.31,299.45,299.29,299.31,37711.0
2025-05-13 14:35:00,299.32,299.49,299.32,299.43,52493.0,299.32,299.49,299.32,299.43,52493.0
2025-05-13 14:40:00,299.44,299.58,299.41,299.51,26701.0,299.44,299.58,299.41,299.51,26701.0
2025-05-13 14:45:00,299.5,299.61,299.44,299.52,19633.0,299.5,299.61,299.44,299.52,19633.0
2025-05-13 14:50:00,299.53,299.57,299.37,299.42,31399.0,299.53,299.57,299.37,299.42,31399.0
2025-05-13 14:55:00,299.39,299.51,299.39,299.45,41352.0,299.39,299.51,299.39,299.45,41352.0
2025-05-13 15:00:00,299.45,299.49,299.3,299.49,32998.0,299.45,299.49,299.3,299.49,32998.0
2025-05-13 15:05:00,299.48,299.52,299.33,299.36,32858.0,299.48,299.52,299.33,299.36,32858.0
2025-05-13 15:10:00,299.37,299.42,299.28,299.31,61905.0,299.37,299.42,299.28,299.31,61905.0
2025-05-13 15:15:00,299.29,299.35,299.2,299.24,20909.0,299.29,299.35,299.2,299.24,20909.0
2025-05-13 15:20:00,299.22,299.53,299.21,299.52,157736.0,299.22,299.53,299.21,299.52,157736.0
2025-05-13 15:25:00,299.53,299.58,299.43,299.46,154365.0,299.53,299.58,299.43,299.46,154365.0
2025-05-13 15:30:00,299.46,299.46,299.33,299.46,57415.0,299.46,299.46,299.33,299.46,57415.0
2025-05-13 15:35:00,299.44,299.49,299.37,299.42,41169.0,299.44,299.49,299.37,299.42,41169.0
2025-05-13 15:40:00,299.42,299.54,299.41,299.47,52197.0,299.42,299.54,299.41,299.47,52197.0
2025-05-13 15:45:00,299.48,299.51,299.35,299.49,63920.0,299.48,299.51,299.35,299.49,63920.0
2025-05-13 15:50:00,299.49,299.66,299.47,299.57,71444.0,299.49,299.66,299.47,299.57,71444.0
2025-05-13 15:55:00,299.57,299.64,299.32,299.49,260636.0,299.57,299.64,299.32,299.49,260636.0
2025-05-14 09:30:00,293.71,294.4,293.27,294.1,688735.0,293.71,294.4,293.27,294.1,688735.0
2025-05-14 09:35:00,294.09,294.4,293.76,293.87,303740.0,294.09,294.4,293.76,293.87,303740.0
2025-05-14 09:40:00,293.89,294.01,293.54,293.95,190210.0,293.89,294.01,293.54,293.95,190210.0
2025-05-14 09:45:00,293.96,294.3,293.96,294.12,182166.0,293.96,294.3,293.96,294.12,182166.0
2025-05-14 09:50:00,294.1,294.8,294.09,294.7,181627.0,294.1,294.8,294.09,294.7,181627.0
2025-05-14 09:55:00,294.68,294.72,294.1,294.13,136036.0,294.68,294.72,294.1,294.13,136036.0
2025-05-14 10:00:00,294.13,294.4,293.84,293.89,144634.0,294.13,294.4,293.84,293.89,144634.0
2025-05-14 10:05:00,293.93,294.38,293.6,293.68,151794.0,293.93,294.38,293.6,293.68,151794.0
2025-05-14 10:10:00,293.68,294.17,293.56,293.66,166164.0,293.68,294.17,293.56,293.66,166164.0
2025-05-14 10:15:00,293.64,293.94,293.31,293.41,164502.0,293.64,293.94,293.31,293.41,164502.0
2025-05-14 10:20:00,293.4,293.43,293.01,293.25,193679.0,293.4,293.43,293.01,293.25,193679.0
2025-05-14 10:25:00,293.22,293.69,293.22,293.57,153784.0,293.22,293.69,293.22,293.57,153784.0
2025-05-14 10:30:00,293.57,293.57,293.1,293.32,140337.0,293.57,293.57,293.1,293.32,140337.0
2025-05-14 10:35:00,293.32,293.52,293.17,293.28,106581.0,293.32,293.52,293.17,293.28,106581.0
2025-05-14 10:40:00,293.3,293.63,293.23,293.62,81100.0,293.3,293.63,293.23,293.62,81100.0
2025-05-14 10:45:00,293.61,294.08,293.56,294.0,86252.0,293.61,294.08,293.56,294.0,86252.0
2025-05-14 10:50:00,294.05,294.18,293.31,293.4,126883.0,294.05,294.18,293.31,293.4,126883.0
2025-05-14 10:55:00,293.34,293.44,293.19,293.24,70833.0,293.34,293.44,293.19,293.24,70833.0
2025-05-14 11:00:00,293.22,293.41,293.05,293.09,137766.0,293.22,293.41,293.05,293.09,137766.0
2025-05-14 11:05:00,293.09,293.41,293.08,293.24,120214.0,293.09,293.41,293.08,293.24,120214.0
2025-05-14 11:10:00,293.25,293.28,292.96,293.1,126202.0,293.25,293.28,292.96,293.1,126202.0
2025-05-14 11:15:00,293.1,293.5,293.02,293.49,91704.0,293.1,293.5,293.02,293.49,91704.0
2025-05-14 11:20:00,293.49,293.65,293.34,293.42,84008.0,293.49,293.65,293.34,293.42,84008.0
2025-05-14 11:25:00,293.38,293.69,293.34,293.6,74385.0,293.38,293.69,293.34,293.6,74385.0
2025-05-14 11:30:00,293.6,293.69,293.38,293.61,78493.0,293.6,293.69,293.38,293.61,78493.0
2025-05-14 11:35:00,293.6,293.63,293.17,293.19,67339.0,293.6,293.63,293.17,293.19,67339.0
2025-05-14 11:40:00,293.21,293.36,293.11,293.19,82253.0,293.21,293.36,293.11,293.19,82253.0
2025-05-14 11:45:00,293.22,293.26,293.04,293.06,64365.0,293.22,293.26,293.04,293.06,64365.0
2025-05-14 11:50:00,293.06,293.27,293.05,293.24,62256.0,293.06,293.27,293.05,293.24,62256.0
2025-05-14 11:55:00,293.21,293.33,293.04,293.3,76578.0,293.21,293.33,293.04,293.3,76578.0
2025-05-14 12:00:00,293.32,293.4,293.25,293.3,74976.0,293.32,293.4,293.25,293.3,74976.0
2025-05-14 12:05:00,293.31,293.39,293.07,293.26,71429.0,293.31,293.39,293.07,293.26,71429.0
2025-05-14 12:10:00,293.26,293.27,292.98,293.06,95965.0,293.26,293.27,292.98,293.06,95965.0
2025-05-14 12:15:00,293.06,293.19,293.0,293.16,47325.0,293.06,293.19,293.0,293.16,47325.0
2025-05-14 12:20:00,293.2,293.61,293.16,293.54,54530.0,293.2,293.61,293.16,293.54,54530.0
2025-05-14 12:25:00,293.54,293.54,293.28,293.4,48671.0,293.54,293.54,293.28,293.4,48671.0
2025-05-14 12:30:00,293.35,293.42,293.18,293.31,43311.0,293.35,293.42,293.18,293.31,43311.0
2025-05-14 12:35:00,293.31,293.43,293.19,293.41,34601.0,293.31,293.43,293.19,293.41,34601.0
2025-05-14 12:40:00,293.41,293.42,292.48,293.02,352651.0,293.41,293.42,292.48,293.02,352651.0
2025-05-14 12:45:00,293.05,293.52,293.04,293.43,107217.0,293.05,293.52,293.04,293.43,107217.0
2025-05-14 12:50:00,293.4,293.98,293.33,293.97,100820.0,293.4,293.98,293.33,293.97,100820.0
2025-05-14 12:55:00,293.96,294.1,293.84,293.88,84866.0,293.96,294.1,293.84,293.88,84866.0
2025-05-14 13:00:00,293.86,294.04,293.8,293.84,62383.0,293.86,294.04,293.8,293.84,62383.0
2025-05-14 13:05:00,293.84,293.93,293.62,293.66,50790.0,293.84,293.93,293.62,293.66,50790.0
2025-05-14 13:10:00,293.66,293.78,293.58,293.68,43834.0,293.66,293.78,293.58,293.68,43834.0
2025-05-14 13:15:00,293.68,293.71,293.51,293.52,47392.0,293.68,293.71,293.51,293.52,47392.0
2025-05-14 13:20:00,293.53,293.75,293.52,293.71,62702.0,293.53,293.75,293.52,293.71,62702.0
2025-05-14 13:25:00,293.72,293.84,293.44,293.45,58354.0,293.72,293.84,293.44,293.45,58354.0
2025-05-14 13:30:00,293.48,293.54,293.22,293.25,80140.0,293.48,293.54,293.22,293.25,80140.0
2025-05-14 13:35:00,293.27,293.35,293.17,293.28,50058.0,293.27,293.35,293.17,293.28,50058.0
2025-05-14 13:40:00,293.26,293.43,293.23,293.26,97832.0,293.26,293.43,293.23,293.26,97832.0
2025-05-14 13:45:00,293.25,293.31,293.18,293.28,57422.0,293.25,293.31,293.18,293.28,57422.0
2025-05-14 13:50:00,293.29,293.36,293.18,293.22,55137.0,293.29,293.36,293.18,293.22,55137.0
2025-05-14 13:55:00,293.23,293.33,293.19,293.24,53679.0,293.23,293.33,293.19,293.24,53679.0
2025-05-14 14:00:00,293.26,293.35,292.93,292.96,57496.0,293.26,293.35,292.93,292.96,57496.0
2025-05-14 14:05:00,292.96,292.98,292.72,292.73,65533.0,292.96,292.98,292.72,292.73,65533.0
2025-05-14 14:10:00,292.72,292.79,292.63,292.72,75824.0,292.72,292.79,292.63,292.72,75824.0
2025-05-14 14:15:00,292.68,292.92,292.68,292.84,66305.0,292.68,292.92,292.68,292.84,66305.0
2025-05-14 14:20:00,292.84,292.98,292.79,292.93,54523.0,292.84,292.98,292.79,292.93,54523.0
2025-05-14 14:25:00,292.92,292.92,292.73,292.82,92652.0,292.92,292.92,292.73,292.82,92652.0
2025-05-14 14:30:00,292.83,292.97,292.77,292.8,91805.0,292.83,292.97,292.77,292.8,91805.0
2025-05-14 14:35:00,292.8,292.88,292.7,292.71,60868.0,292.8,292.88,292.7,292.71,60868.0
2025-05-14 14:40:00,292.71,292.81,292.62,292.62,94781.0,292.71,292.81,292.62,292.62,94781.0
2025-05-14 14:45:00,292.62,292.79,292.6,292.63,59703.0,292.62,292.79,292.6,292.63,59703.0
2025-05-14 14:50:00,292.6,292.71,292.46,292.52,69901.0,292.6,292.71,292.46,292.52,69901.0
2025-05-14 14:55:00,292.52,292.54,292.3,292.34,144526.0,292.52,292.54,292.3,292.34,144526.0
2025-05-14 15:00:00,292.33,292.34,291.98,292.25,243041.0,292.33,292.34,291.98,292.25,243041.0
2025-05-14 15:05:00,292.23,292.34,292.1,292.33,96902.0,292.23,292.34,292.1,292.33,96902.0
2025-05-14 15:10:00,292.33,292.42,292.26,292.29,94763.0,292.33,292.42,292.26,292.29,94763.0
2025-05-14 15:15:00,292.29,292.56,292.11,292.5,109965.0,292.29,292.56,292.11,292.5,109965.0
2025-05-14 15:20:00,292.49,292.62,292.47,292.62,128873.0,292.49,292.62,292.47,292.62,128873.0
2025-05-14 15:25:00,292.61,292.66,292.38,292.52,120685.0,292.61,292.66,292.38,292.52,120685.0
2025-05-14 15:30:00,292.51,292.73,292.43,292.7,159910.0,292.51,292.73,292.43,292.7,159910.0
2025-05-14 15:35:00,292.69,292.9,292.6,292.87,277710.0,292.69,292.9,292.6,292.87,277710.0
2025-05-14 15:40:00,292.86,293.04,292.84,292.98,158328.0,292.86,293.04,292.84,292.98,158328.0
2025-05-14 15:45:00,292.98,293.03,292.86,292.93,142459.0,292.98,293.03,292.86,292.93,142459.0
2025-05-14 15:50:00,292.93,293.15,292.81,293.15,244006.0,292.93,293.15,292.81,293.15,244006.0
2025-05-14 15:55:00,293.14,293.27,293.06,293.16,297335.0,293.14,293.27,293.06,293.16,297335.0
2025-05-15 09:30:00,294.1,294.32,293.91,294.18,323825.0,294.1,294.32,293.91,294.18,323825.0
2025-05-15 09:35:00,294.17,294.54,293.9,294.54,199339.0,294.17,294.54,293.9,294.54,199339.0
2025-05-15 09:40:00,294.56,294.6,294.06,294.06,245435.0,294.56,294.6,294.06,294.06,245435.0
2025-05-15 09:45:00,294.04,294.21,293.75,294.05,183025.0,294.04,294.21,293.75,294.05,183025.0
2025-05-15 09:50:00,294.06,294.39,294.03,294.29,219247.0,294.06,294.39,294.03,294.29,219247.0
2025-05-15 09:55:00,294.29,294.55,294.16,294.17,209880.0,294.29,294.55,294.16,294.17,209880.0
2025-05-15 10:00:00,294.17,294.32,294.02,294.02,174188.0,294.17,294.32,294.02,294.02,174188.0
2025-05-15 10:05:00,294.03,294.9,294.03,294.72,131403.0,294.03,294.9,294.03,294.72,131403.0
2025-05-15 10:10:00,294.74,295.47,294.74,295.16,262077.0,294.74,295.47,294.74,295.16,262077.0
2025-05-15 10:15:00,295.16,295.28,295.03,295.16,172281.0,295.16,295.28,295.03,295.16,172281.0
2025-05-15 10:20:00,295.15,295.57,295.1,295.5,191304.0,295.15,295.57,295.1,295.5,191304.0
2025-05-15 10:25:00,295.51,295.55,295.0,295.41,176292.0,295.51,295.55,295.0,295.41,176292.0
2025-05-15 10:30:00,295.42,295.43,295.02,295.09,231320.0,295.42,295.43,295.02,295.09,231320.0
2025-05-15 10:35:00,295.12,295.12,294.67,295.07,123590.0,295.12,295.12,294.67,295.07,123590.0
2025-05-15 10:40:00,295.11,295.24,294.85,294.94,128911.0,295.11,295.24,294.85,294.94,128911.0
2025-05-15 10:45:00,294.96,295.3,294.93,295.25,75458.0,294.96,295.3,294.93,295.25,75458.0
2025-05-15 10:50:00,295.25,295.32,294.97,295.01,105608.0,295.25,295.32,294.97,295.01,105608.0
2025-05-15 10:55:00,295.02,295.41,294.97,295.4,113038.0,295.02,295.41,294.97,295.4,113038.0
2025-05-15 11:00:00,295.4,295.5,295.3,295.48,109957.0,295.4,295.5,295.3,295.48,109957.0
2025-05-15 11:05:00,295.51,295.87,295.46,295.81,123495.0,295.51,295.87,295.46,295.81,123495.0
2025-05-15 11:10:00,295.81,295.96,295.65,295.73,142399.0,295.81,295.96,295.65,295.73,142399.0
2025-05-15 11:15:00,295.76,296.09,295.66,296.03,134520.0,295.76,296.09,295.66,296.03,134520.0
2025-05-15 11:20:00,296.0,296.19,295.83,296.17,64064.0,296.0,296.19,295.83,296.17,64064.0
2025-05-15 11:25:00,296.19,296.43,296.19,296.37,70832.0,296.19,296.43,296.19,296.37,70832.0
2025-05-15 11:30:00,296.36,296.38,296.0,296.11,56658.0,296.36,296.38,296.0,296.11,56658.0
2025-05-15 11:35:00,296.13,296.46,296.03,296.45,54961.0,296.13,296.46,296.03,296.45,54961.0
2025-05-15 11:40:00,296.47,296.5,296.13,296.15,77284.0,296.47,296.5,296.13,296.15,77284.0
2025-05-15 11:45:00,296.15,296.36,296.14,296.23,62423.0,296.15,296.36,296.14,296.23,62423.0
2025-05-15 11:50:00,296.23,296.57,296.22,296.38,71061.0,296.23,296.57,296.22,296.38,71061.0
2025-05-15 11:55:00,296.38,296.72,296.33,296.68,91524.0,296.38,296.72,296.33,296.68,91524.0
2025-05-15 12:00:00,296.68,296.7,296.5,296.51,59561.0,296.68,296.7,296.5,296.51,59561.0
2025-05-15 12:05:00,296.54,296.64,296.45,296.45,48707.0,296.54,296.64,296.45,296.45,48707.0
2025-05-15 12:10:00,296.44,296.49,296.33,296.42,40466.0,296.44,296.49,296.33,296.42,40466.0
2025-05-15 12:15:00,296.45,296.79,296.43,296.7,85886.0,296.45,296.79,296.43,296.7,85886.0
2025-05-15 12:20:00,296.71,296.84,296.63,296.69,49931.0,296.71,296.84,296.63,296.69,49931.0
2025-05-15 12:25:00,296.7,296.77,296.61,296.63,73528.0,296.7,296.77,296.61,296.63,73528.0
2025-05-15 12:30:00,296.62,296.89,296.59,296.75,60480.0,296.62,296.89,296.59,296.75,60480.0
2025-05-15 12:35:00,296.76,296.87,296.67,296.83,27152.0,296.76,296.87,296.67,296.83,27152.0
2025-05-15 12:40:00,296.84,296.95,296.81,296.87,38070.0,296.84,296.95,296.81,296.87,38070.0
2025-05-15 12:45:00,296.87,296.92,296.66,296.74,56744.0,296.87,296.92,296.66,296.74,56744.0
2025-05-15 12:50:00,296.77,296.93,296.71,296.88,41821.0,296.77,296.93,296.71,296.88,41821.0
2025-05-15 12:55:00,296.87,296.95,296.69,296.92,45252.0,296.87,296.95,296.69,296.92,45252.0
2025-05-15 13:00:00,296.93,297.26,296.92,297.25,71328.0,296.93,297.26,296.92,297.25,71328.0
2025-05-15 13:05:00,297.25,297.55,297.22,297.41,59137.0,297.25,297.55,297.22,297.41,59137.0
2025-05-15 13:10:00,297.4,297.4,297.11,297.19,131102.0,297.4,297.4,297.11,297.19,131102.0
2025-05-15 13:15:00,297.19,297.28,297.07,297.24,38056.0,297.19,297.28,297.07,297.24,38056.0
2025-05-15 13:20:00,297.25,297.3,297.06,297.13,34355.0,297.25,297.3,297.06,297.13,34355.0
2025-05-15 13:25:00,297.09,297.09,296.99,297.03,45856.0,297.09,297.09,296.99,297.03,45856.0
2025-05-15 13:30:00,297.02,297.09,296.58,296.81,82658.0,297.02,297.09,296.58,296.81,82658.0
2025-05-15 13:35:00,296.84,296.9,296.65,296.68,27193.0,296.84,296.9,296.65,296.68,27193.0
2025-05-15 13:40:00,296.69,296.71,296.37,296.47,65379.0,296.69,296.71,296.37,296.47,65379.0
2025-05-15 13:45:00,296.47,296.66,296.39,296.63,47288.0,296.47,296.66,296.39,296.63,47288.0
2025-05-15 13:50:00,296.61,296.92,296.57,296.88,28888.0,296.61,296.92,296.57,296.88,28888.0
2025-05-15 13:55:00,296.92,296.99,296.8,296.8,34121.0,296.92,296.99,296.8,296.8,34121.0
2025-05-15 14:00:00,296.82,296.97,296.71,296.94,35405.0,296.82,296.97,296.71,296.94,35405.0
2025-05-15 14:05:00,296.93,297.08,296.89,297.04,38785.0,296.93,297.08,296.89,297.04,38785.0
2025-05-15 14:10:00,297.06,297.18,297.01,297.18,48565.0,297.06,297.18,297.01,297.18,48565.0
2025-05-15 14:15:00,297.17,297.3,297.08,297.11,96438.0,297.17,297.3,297.08,297.11,96438.0
2025-05-15 14:20:00,297.14,297.2,297.02,297.02,57223.0,297.14,297.2,297.02,297.02,57223.0
2025-05-15 14:25:00,297.03,297.11,296.91,297.11,58094.0,297.03,297.11,296.91,297.11,58094.0
2025-05-15 14:30:00,297.1,297.19,297.04,297.14,35250.0,297.1,297.19,297.04,297.14,35250.0
2025-05-15 14:35:00,297.15,297.25,297.11,297.24,28356.0,297.15,297.25,297.11,297.24,28356.0
2025-05-15 14:40:00,297.23,297.28,297.14,297.26,60971.0,297.23,297.28,297.14,297.26,60971.0
2025-05-15 14:45:00,297.25,297.26,296.96,297.01,53452.0,297.25,297.26,296.96,297.01,53452.0
2025-05-15 14:50:00,297.0,297.09,296.98,297.04,71786.0,297.0,297.09,296.98,297.04,71786.0
2025-05-15 14:55:00,297.02,297.09,296.89,297.03,52505.0,297.02,297.09,296.89,297.03,52505.0
2025-05-15 15:00:00,297.04,297.14,296.97,297.13,119272.0,297.04,297.14,296.97,297.13,119272.0
2025-05-15 15:05:00,297.15,297.2,297.08,297.1,82138.0,297.15,297.2,297.08,297.1,82138.0
2025-05-15 15:10:00,297.11,297.18,297.06,297.16,135572.0,297.11,297.18,297.06,297.16,135572.0
2025-05-15 15:15:00,297.17,297.28,297.12,297.24,66071.0,297.17,297.28,297.12,297.24,66071.0
2025-05-15 15:20:00,297.24,297.49,297.18,297.46,84593.0,297.24,297.49,297.18,297.46,84593.0
2025-05-15 15:25:00,297.48,297.64,297.47,297.63,152230.0,297.48,297.64,297.47,297.63,152230.0
2025-05-15 15:30:00,297.63,297.66,297.38,297.5,81595.0,297.63,297.66,297.38,297.5,81595.0
2025-05-15 15:35:00,297.49,297.7,297.48,297.69,256139.0,297.49,297.7,297.48,297.69,256139.0
2025-05-15 15:40:00,297.69,297.72,297.6,297.69,160737.0,297.69,297.72,297.6,297.69,160737.0
2025-05-15 15:45:00,297.7,297.74,297.61,297.72,276688.0,297.7,297.74,297.61,297.72,276688.0
2025-05-15 15:50:00,297.7,297.81,297.64,297.76,186738.0,297.7,297.81,297.64,297.76,186738.0
2025-05-15 15:55:00,297.76,297.9,297.68,297.84,423320.0,297.76,297.9,297.68,297.84,423320.0
2025-05-16 09:30:00,292.61,293.38,292.15,293.34,441026.0,292.61,293.38,292.15,293.34,441026.0
2025-05-16 09:35:00,293.34,293.62,293.12,293.25,401174.0,293.34,293.62,293.12,293.25,401174.0
2025-05-16 09:40:00,293.24,293.71,293.07,293.64,374982.0,293.24,293.71,293.07,293.64,374982.0
2025-05-16 09:45:00,293.65,293.67,293.1,293.27,237832.0,293.65,293.67,293.1,293.27,237832.0
2025-05-16 09:50:00,293.27,293.62,292.98,293.08,247229.0,293.27,293.62,292.98,293.08,247229.0
2025-05-16 09:55:00,293.1,293.34,293.01,293.2,205649.0,293.1,293.34,293.01,293.2,205649.0
2025-05-16 10:00:00,293.22,293.65,293.16,293.4,320291.0,293.22,293.65,293.16,293.4,320291.0
2025-05-16 10:05:00,293.39,293.96,293.34,293.48,412794.0,293.39,293.96,293.34,293.48,412794.0
2025-05-16 10:10:00,293.49,293.66,293.22,293.55,359120.0,293.49,293.66,293.22,293.55,359120.0
2025-05-16 10:15:00,293.54,293.59,292.73,292.74,255668.0,293.54,293.59,292.73,292.74,255668.0
2025-05-16 10:20:00,292.74,293.33,292.67,293.16,271098.0,292.74,293.33,292.67,293.16,271098.0
2025-05-16 10:25:00,293.15,293.22,292.52,292.66,250594.0,293.15,293.22,292.52,292.66,250594.0
2025-05-16 10:30:00,292.68,292.89,292.5,292.56,158050.0,292.68,292.89,292.5,292.56,158050.0
2025-05-16 10:35:00,292.59,292.65,292.19,292.41,177986.0,292.59,292.65,292.19,292.41,177986.0
2025-05-16 10:40:00,292.4,292.45,291.78,292.13,238686.0,292.4,292.45,291.78,292.13,238686.0
2025-05-16 10:45:00,292.15,292.61,292.11,292.52,108306.0,292.15,292.61,292.11,292.52,108306.0
2025-05-16 10:50:00,292.53,292.81,292.39,292.75,156066.0,292.53,292.81,292.39,292.75,156066.0
2025-05-16 10:55:00,292.72,292.85,292.39,292.47,92799.0,292.72,292.85,292.39,292.47,92799.0
2025-05-16 11:00:00,292.51,292.72,292.43,292.66,51918.0,292.51,292.72,292.43,292.66,51918.0
2025-05-16 11:05:00,292.67,292.74,292.45,292.47,78355.0,292.67,292.74,292.45,292.47,78355.0
2025-05-16 11:10:00,292.49,293.02,292.48,292.85,108405.0,292.49,293.02,292.48,292.85,108405.0
2025-05-16 11:15:00,292.86,293.03,292.71,292.99,72517.0,292.86,293.03,292.71,292.99,72517.0
2025-05-16 11:20:00,292.95,293.15,292.73,292.78,90080.0,292.95,293.15,292.73,292.78,90080.0
2025-05-16 11:25:00,292.77,292.94,292.65,292.92,68041.0,292.77,292.94,292.65,292.92,68041.0
2025-05-16 11:30:00,292.9,293.22,292.87,293.21,66370.0,292.9,293.22,292.87,293.21,66370.0
2025-05-16 11:35:00,293.19,293.27,293.15,293.21,68524.0,293.19,293.27,293.15,293.21,68524.0
2025-05-16 11:40:00,293.18,293.22,293.02,293.16,89988.0,293.18,293.22,293.02,293.16,89988.0
2025-05-16 11:45:00,293.14,293.49,292.94,293.44,105360.0,293.14,293.49,292.94,293.44,105360.0
2025-05-16 11:50:00,293.42,293.55,293.3,293.38,113284.0,293.42,293.55,293.3,293.38,113284.0
2025-05-16 11:55:00,293.39,293.44,293.19,293.38,55383.0,293.39,293.44,293.19,293.38,55383.0
2025-05-16 12:00:00,293.37,293.74,293.3,293.5,83621.0,293.37,293.74,293.3,293.5,83621.0
2025-05-16 12:05:00,293.49,293.52,293.25,293.25,61294.0,293.49,293.52,293.25,293.25,61294.0
2025-05-16 12:10:00,293.21,293.56,293.14,293.56,43611.0,293.21,293.56,293.14,293.56,43611.0
2025-05-16 12:15:00,293.54,293.62,293.39,293.49,66070.0,293.54,293.62,293.39,293.49,66070.0
2025-05-16 12:20:00,293.48,293.55,293.34,293.34,56849.0,293.48,293.55,293.34,293.34,56849.0
2025-05-16 12:25:00,293.33,293.51,293.26,293.4,67229.0,293.33,293.51,293.26,293.4,67229.0
2025-05-16 12:30:00,293.4,293.51,293.3,293.31,40536.0,293.4,293.51,293.3,293.31,40536.0
2025-05-16 12:35:00,293.33,293.41,293.26,293.38,31942.0,293.33,293.41,293.26,293.38,31942.0
2025-05-16 12:40:00,293.4,293.59,293.34,293.59,56513.0,293.4,293.59,293.34,293.59,56513.0
2025-05-16 12:45:00,293.6,293.84,293.53,293.8,89136.0,293.6,293.84,293.53,293.8,89136.0
2025-05-16 12:50:00,293.81,293.86,293.71,293.81,38844.0,293.81,293.86,293.71,293.81,38844.0
2025-05-16 12:55:00,293.81,294.0,293.75,293.95,55523.0,293.81,294.0,293.75,293.95,55523.0
2025-05-16 13:00:00,293.98,293.99,293.85,293.93,46336.0,293.98,293.99,293.85,293.93,46336.0
2025-05-16 13:05:00,293.93,294.22,293.88,293.9,74033.0,293.93,294.22,293.88,293.9,74033.0
2025-05-16 13:10:00,293.88,293.89,293.65,293.7,38091.0,293.88,293.89,293.65,293.7,38091.0
2025-05-16 13:15:00,293.72,293.86,293.59,293.68,95742.0,293.72,293.86,293.59,293.68,95742.0
2025-05-16 13:20:00,293.67,293.82,293.66,293.68,45450.0,293.67,293.82,293.66,293.68,45450.0
2025-05-16 13:25:00,293.7,293.7,293.46,293.51,87464.0,293.7,293.7,293.46,293.51,87464.0
2025-05-16 13:30:00,293.52,293.57,293.41,293.46,81059.0,293.52,293.57,293.41,293.46,81059.0
2025-05-16 13:35:00,293.47,293.73,293.45,293.73,60989.0,293.47,293.73,293.45,293.73,60989.0
2025-05-16 13:40:00,293.73,293.86,293.65,293.8,54121.0,293.73,293.86,293.65,293.8,54121.0
2025-05-16 13:45:00,293.8,294.03,293.8,293.87,45816.0,293.8,294.03,293.8,293.87,45816.0
2025-05-16 13:50:00,293.86,293.94,293.8,293.88,35735.0,293.86,293.94,293.8,293.88,35735.0
2025-05-16 13:55:00,293.88,294.03,293.85,293.98,38107.0,293.88,294.03,293.85,293.98,38107.0
2025-05-16 14:00:00,294.0,294.11,293.91,294.07,40911.0,294.0,294.11,293.91,294.07,40911.0
2025-05-16 14:05:00,294.07,294.15,294.01,294.14,27345.0,294.07,294.15,294.01,294.14,27345.0
2025-05-16 14:10:00,294.13,294.14,293.68,293.69,69979.0,294.13,294.14,293.68,293.69,69979.0
2025-05-16 14:15:00,293.68,293.9,293.68,293.84,36381.0,293.68,293.9,293.68,293.84,36381.0
2025-05-16 14:20:00,293.86,293.93,293.76,293.93,45040.0,293.86,293.93,293.76,293.93,45040.0
2025-05-16 14:25:00,293.94,294.06,293.89,294.02,35371.0,293.94,294.06,293.89,294.02,35371.0
2025-05-16 14:30:00,294.02,294.04,293.93,294.04,65625.0,294.02,294.04,293.93,294.04,65625.0
2025-05-16 14:35:00,294.05,294.08,293.59,293.62,85218.0,294.05,294.08,293.59,293.62,85218.0
2025-05-16 14:40:00,293.59,293.77,293.54,293.61,42612.0,293.59,293.77,293.54,293.61,42612.0
2025-05-16 14:45:00,293.62,293.88,293.61,293.86,87541.0,293.62,293.88,293.61,293.86,87541.0
2025-05-16 14:50:00,293.84,293.85,293.72,293.76,92750.0,293.84,293.85,293.72,293.76,92750.0
2025-05-16 14:55:00,293.75,293.86,293.74,293.8,81004.0,293.75,293.86,293.74,293.8,81004.0
2025-05-16 15:00:00,293.81,294.08,293.81,293.9,90414.0,293.81,294.08,293.81,293.9,90414.0
2025-05-16 15:05:00,293.9,294.25,293.88,294.2,84801.0,293.9,294.25,293.88,294.2,84801.0
2025-05-16 15:10:00,294.2,294.2,294.06,294.2,69184.0,294.2,294.2,294.06,294.2,69184.0
2025-05-16 15:15:00,294.21,294.44,294.18,294.38,129941.0,294.21,294.44,294.18,294.38,129941.0
2025-05-16 15:20:00,294.38,294.53,294.36,294.48,115064.0,294.38,294.53,294.36,294.48,115064.0
2025-05-16 15:25:00,294.48,294.48,294.33,294.35,95936.0,294.48,294.48,294.33,294.35,95936.0
2025-05-16 15:30:00,294.36,294.49,294.35,294.44,78264.0,294.36,294.49,294.35,294.44,78264.0
2025-05-16 15:35:00,294.47,294.53,294.42,294.5,111820.0,294.47,294.53,294.42,294.5,111820.0
2025-05-16 15:40:00,294.49,294.56,294.45,294.55,127806.0,294.49,294.56,294.45,294.55,127806.0
2025-05-16 15:45:00,294.55,294.58,294.19,294.33,351384.0,294.55,294.58,294.19,294.33,351384.0
2025-05-16 15:50:00,294.3,294.44,294.24,294.32,169251.0,294.3,294.44,294.24,294.32,169251.0
2025-05-16 15:55:00,294.32,294.35,294.12,294.26,437599.0,294.32,294.35,294.12,294.26,437599.0
2025-05-19 09:30:00,297.85,297.96,297.31,297.47,391868.0,297.85,297.96,297.31,297.47,391868.0
2025-05-19 09:35:00,297.48,297.65,297.18,297.65,276948.0,297.48,297.65,297.18,297.65,276948.0
2025-05-19 09:40:00,297.68,298.01,297.33,297.91,269954.0,297.68,298.01,297.33,297.91,269954.0
2025-05-19 09:45:00,297.92,298.09,297.51,297.58,237936.0,297.92,298.09,297.51,297.58,237936.0
2025-05-19 09:50:00,297.56,297.61,297.28,297.56,193760.0,297.56,297.61,297.28,297.56,193760.0
2025-05-19 09:55:00,297.56,297.84,297.45,297.66,232942.0,297.56,297.84,297.45,297.66,232942.0
2025-05-19 10:00:00,297.67,297.81,296.85,297.01,323489.0,297.67,297.81,296.85,297.01,323489.0
2025-05-19 10:05:00,297.0,297.15,296.48,296.58,388713.0,297.0,297.15,296.48,296.58,388713.0
2025-05-19 10:10:00,296.61,297.03,296.49,297.02,189958.0,296.61,297.03,296.49,297.02,189958.0
2025-05-19 10:15:00,297.02,297.47,296.97,297.41,185585.0,297.02,297.47,296.97,297.41,185585.0
2025-05-19 10:20:00,297.4,297.68,297.33,297.47,129496.0,297.4,297.68,297.33,297.47,129496.0
2025-05-19 10:25:00,297.48,297.97,297.45,297.78,177467.0,297.48,297.97,297.45,297.78,177467.0
2025-05-19 10:30:00,297.78,298.24,297.77,297.88,174120.0,297.78,298.24,297.77,297.88,174120.0
2025-05-19 10:35:00,297.87,297.88,297.45,297.71,122197.0,297.87,297.88,297.45,297.71,122197.0
2025-05-19 10:40:00,297.7,297.87,297.59,297.64,179352.0,297.7,297.87,297.59,297.64,179352.0
2025-05-19 10:45:00,297.66,298.12,297.64,298.06,107099.0,297.66,298.12,297.64,298.06,107099.0
2025-05-19 10:50:00,298.07,298.23,297.93,298.13,46878.0,298.07,298.23,297.93,298.13,46878.0
2025-05-19 10:55:00,298.14,298.25,298.02,298.06,57439.0,298.14,298.25,298.02,298.06,57439.0
2025-05-19 11:00:00,298.05,298.21,297.91,297.93,140596.0,298.05,298.21,297.91,297.93,140596.0
2025-05-19 11:05:00,297.91,298.24,297.88,298.04,97561.0,297.91,298.24,297.88,298.04,97561.0
2025-05-19 11:10:00,298.04,298.23,298.02,298.13,87973.0,298.04,298.23,298.02,298.13,87973.0
2025-05-19 11:15:00,298.13,298.21,297.9,297.9,64022.0,298.13,298.21,297.9,297.9,64022.0
2025-05-19 11:20:00,297.89,298.17,297.83,298.14,70286.0,297.89,298.17,297.83,298.14,70286.0
2025-05-19 11:25:00,298.15,298.19,298.0,298.09,86168.0,298.15,298.19,298.0,298.09,86168.0
2025-05-19 11:30:00,298.1,298.15,297.95,297.98,60882.0,298.1,298.15,297.95,297.98,60882.0
2025-05-19 11:35:00,297.97,298.09,297.92,297.97,60356.0,297.97,298.09,297.92,297.97,60356.0
2025-05-19 11:40:00,297.95,298.06,297.71,297.89,106669.0,297.95,298.06,297.71,297.89,106669.0
2025-05-19 11:45:00,297.87,298.24,297.86,298.24,48457.0,297.87,298.24,297.86,298.24,48457.0
2025-05-19 11:50:00,298.22,298.58,298.09,298.09,125671.0,298.22,298.58,298.09,298.09,125671.0
2025-05-19 11:55:00,298.08,298.08,297.65,297.81,63708.0,298.08,298.08,297.65,297.81,63708.0
2025-05-19 12:00:00,297.82,297.87,297.61,297.75,99180.0,297.82,297.87,297.61,297.75,99180.0
2025-05-19 12:05:00,297.75,297.79,297.54,297.6,67345.0,297.75,297.79,297.54,297.6,67345.0
2025-05-19 12:10:00,297.64,297.76,297.59,297.74,22977.0,297.64,297.76,297.59,297.74,22977.0
2025-05-19 12:15:00,297.74,297.82,297.54,297.58,40738.0,297.74,297.82,297.54,297.58,40738.0
2025-05-19 12:20:00,297.6,297.62,297.5,297.6,41553.0,297.6,297.62,297.5,297.6,41553.0
2025-05-19 12:25:00,297.57,297.6,297.5,297.6,61713.0,297.57,297.6,297.5,297.6,61713.0
2025-05-19 12:30:00,297.61,297.84,297.55,297.83,58203.0,297.61,297.84,297.55,297.83,58203.0
2025-05-19 12:35:00,297.84,298.02,297.83,297.98,67351.0,297.84,298.02,297.83,297.98,67351.0
2025-05-19 12:40:00,297.98,298.08,297.88,297.89,61883.0,297.98,298.08,297.88,297.89,61883.0
2025-05-19 12:45:00,297.86,298.1,297.82,298.07,64002.0,297.86,298.1,297.82,298.07,64002.0
2025-05-19 12:50:00,298.08,298.09,297.93,297.95,44368.0,298.08,298.09,297.93,297.95,44368.0
2025-05-19 12:55:00,297.95,297.95,297.8,297.84,43652.0,297.95,297.95,297.8,297.84,43652.0
2025-05-19 13:00:00,297.85,297.9,297.62,297.66,33857.0,297.85,297.9,297.62,297.66,33857.0
2025-05-19 13:05:00,297.63,297.64,297.52,297.56,24768.0,297.63,297.64,297.52,297.56,24768.0
2025-05-19 13:10:00,297.58,297.69,297.45,297.64,79688.0,297.58,297.69,297.45,297.64,79688.0
2025-05-19 13:15:00,297.69,297.8,297.59,297.65,45946.0,297.69,297.8,297.59,297.65,45946.0
2025-05-19 13:20:00,297.68,297.68,297.48,297.63,57559.0,297.68,297.68,297.48,297.63,57559.0
2025-05-19 13:25:00,297.63,297.83,297.59,297.74,43731.0,297.63,297.83,297.59,297.74,43731.0
2025-05-19 13:30:00,297.8,297.98,297.64,297.68,67329.0,297.8,297.98,297.64,297.68,67329.0
2025-05-19 13:35:00,297.65,297.65,297.3,297.33,63991.0,297.65,297.65,297.3,297.33,63991.0
2025-05-19 13:40:00,297.34,297.58,297.29,297.29,47030.0,297.34,297.58,297.29,297.29,47030.0
2025-05-19 13:45:00,297.31,297.64,297.31,297.56,81819.0,297.31,297.64,297.31,297.56,81819.0
2025-05-19 13:50:00,297.57,297.62,297.4,297.51,49942.0,297.57,297.62,297.4,297.51,49942.0
2025-05-19 13:55:00,297.5,297.51,297.36,297.36,60755.0,297.5,297.51,297.36,297.36,60755.0
2025-05-19 14:00:00,297.36,297.47,297.26,297.43,37182.0,297.36,297.47,297.26,297.43,37182.0
2025-05-19 14:05:00,297.43,297.54,297.42,297.51,35870.0,297.43,297.54,297.42,297.51,35870.0
2025-05-19 14:10:00,297.5,297.66,297.5,297.52,40038.0,297.5,297.66,297.5,297.52,40038.0
2025-05-19 14:15:00,297.51,297.7,297.5,297.7,23761.0,297.51,297.7,297.5,297.7,23761.0
2025-05-19 14:20:00,297.69,297.76,297.57,297.74,27243.0,297.69,297.76,297.57,297.74,27243.0
2025-05-19 14:25:00,297.77,298.08,297.77,298.08,38444.0,297.77,298.08,297.77,298.08,38444.0
2025-05-19 14:30:00,298.08,298.13,297.94,298.0,23238.0,298.08,298.13,297.94,298.0,23238.0
2025-05-19 14:35:00,298.01,298.19,297.97,298.14,27636.0,298.01,298.19,297.97,298.14,27636.0
2025-05-19 14:40:00,298.12,298.12,297.99,298.09,48956.0,298.12,298.12,297.99,298.09,48956.0
2025-05-19 14:45:00,298.08,298.13,298.02,298.04,34027.0,298.08,298.13,298.02,298.04,34027.0
2025-05-19 14:50:00,298.04,298.1,297.97,298.1,22302.0,298.04,298.1,297.97,298.1,22302.0
2025-05-19 14:55:00,298.09,298.13,298.01,298.03,41750.0,298.09,298.13,298.01,298.03,41750.0
2025-05-19 15:00:00,298.03,298.13,298.0,298.05,31657.0,298.03,298.13,298.0,298.05,31657.0
2025-05-19 15:05:00,298.06,298.15,298.01,298.14,57708.0,298.06,298.15,298.01,298.14,57708.0
2025-05-19 15:10:00,298.14,298.23,298.1,298.18,40135.0,298.14,298.23,298.1,298.18,40135.0
2025-05-19 15:15:00,298.21,298.25,298.05,298.05,79935.0,298.21,298.25,298.05,298.05,79935.0
2025-05-19 15:20:00,298.05,298.12,297.93,298.01,54054.0,298.05,298.12,297.93,298.01,54054.0
2025-05-19 15:25:00,298.01,298.13,298.01,298.09,59613.0,298.01,298.13,298.01,298.09,59613.0
2025-05-19 15:30:00,298.09,298.09,297.93,297.97,54236.0,298.09,298.09,297.93,297.97,54236.0
2025-05-19 15:35:00,297.96,298.01,297.84,297.94,99014.0,297.96,298.01,297.84,297.94,99014.0
2025-05-19 15:40:00,297.94,298.02,297.92,297.97,174187.0,297.94,298.02,297.92,297.97,174187.0
2025-05-19 15:45:00,297.97,298.06,297.92,298.04,113299.0,297.97,298.06,297.92,298.04,113299.0
2025-05-19 15:50:00,298.04,298.05,297.85,297.91,214577.0,298.04,298.05,297.85,297.91,214577.0
2025-05-19 15:55:00,297.93,298.06,297.93,297.99,404885.0,297.93,298.06,297.93,297.99,404885.0
2025-05-20 09:30:00,298.35,298.74,298.3,298.74,90558.0,298.35,298.74,298.3,298.74,90558.0
2025-05-20 09:35:00,298.73,299.1,298.67,298.81,84636.0,298.73,299.1,298.67,298.81,84636.0
2025-05-20 09:40:00,298.71,298.96,298.62,298.71,82210.0,298.71,298.96,298.62,298.71,82210.0
2025-05-20 09:45:00,298.72,299.35,298.72,299.33,85769.0,298.72,299.35,298.72,299.33,85769.0
2025-05-20 09:50:00,299.31,299.47,298.98,299.35,328643.0,299.31,299.47,298.98,299.35,328643.0
2025-05-20 09:55:00,299.37,300.61,299.12,300.56,587957.0,299.37,300.61,299.12,300.56,587957.0
2025-05-20 10:00:00,300.56,301.5,300.51,301.45,408641.0,300.56,301.5,300.51,301.45,408641.0
2025-05-20 10:05:00,301.42,302.24,301.41,301.91,409060.0,301.42,302.24,301.41,301.91,409060.0
2025-05-20 10:10:00,301.96,302.4,301.73,302.14,260107.0,301.96,302.4,301.73,302.14,260107.0
2025-05-20 10:15:00,302.14,302.53,301.89,302.49,298879.0,302.14,302.53,301.89,302.49,298879.0
2025-05-20 10:20:00,302.47,302.76,302.09,302.66,238744.0,302.47,302.76,302.09,302.66,238744.0
2025-05-20 10:25:00,302.68,302.81,302.18,302.27,152303.0,302.68,302.81,302.18,302.27,152303.0
2025-05-20 10:30:00,302.27,302.69,302.16,302.26,192507.0,302.27,302.69,302.16,302.26,192507.0
2025-05-20 10:35:00,302.17,302.48,301.77,302.48,242813.0,302.17,302.48,301.77,302.48,242813.0
2025-05-20 10:40:00,302.48,302.76,302.36,302.43,208036.0,302.48,302.76,302.36,302.43,208036.0
2025-05-20 10:45:00,302.43,302.43,302.2,302.33,149213.0,302.43,302.43,302.2,302.33,149213.0
2025-05-20 10:50:00,302.33,302.65,302.33,302.51,121488.0,302.33,302.65,302.33,302.51,121488.0
2025-05-20 10:55:00,302.53,302.58,302.4,302.52,103548.0,302.53,302.58,302.4,302.52,103548.0
2025-05-20 11:00:00,302.54,302.62,302.05,302.07,123377.0,302.54,302.62,302.05,302.07,123377.0
2025-05-20 11:05:00,302.09,302.09,301.69,301.9,108282.0,302.09,302.09,301.69,301.9,108282.0
2025-05-20 11:10:00,301.92,302.25,301.87,302.2,139300.0,301.92,302.25,301.87,302.2,139300.0
2025-05-20 11:15:00,302.2,302.51,302.17,302.33,155367.0,302.2,302.51,302.17,302.33,155367.0
2025-05-20 11:20:00,302.31,302.4,301.97,302.19,98188.0,302.31,302.4,301.97,302.19,98188.0
2025-05-20 11:25:00,302.16,302.4,302.06,302.11,78662.0,302.16,302.4,302.06,302.11,78662.0
2025-05-20 11:30:00,302.12,302.23,301.94,302.0,64178.0,302.12,302.23,301.94,302.0,64178.0
2025-05-20 11:35:00,301.99,302.13,301.98,302.08,49343.0,301.99,302.13,301.98,302.08,49343.0
2025-05-20 11:40:00,302.09,302.4,302.04,302.34,47916.0,302.09,302.4,302.04,302.34,47916.0
2025-05-20 11:45:00,302.35,302.44,301.95,302.14,61219.0,302.35,302.44,301.95,302.14,61219.0
2025-05-20 11:50:00,302.15,302.21,302.01,302.16,139901.0,302.15,302.21,302.01,302.16,139901.0
2025-05-20 11:55:00,302.12,302.17,302.02,302.04,50240.0,302.12,302.17,302.02,302.04,50240.0
2025-05-20 12:00:00,302.03,302.29,302.02,302.25,59005.0,302.03,302.29,302.02,302.25,59005.0
2025-05-20 12:05:00,302.25,302.51,302.14,302.42,40887.0,302.25,302.51,302.14,302.42,40887.0
2025-05-20 12:10:00,302.43,302.49,302.35,302.37,56014.0,302.43,302.49,302.35,302.37,56014.0
2025-05-20 12:15:00,302.37,302.51,302.26,302.38,68867.0,302.37,302.51,302.26,302.38,68867.0
2025-05-20 12:20:00,302.41,302.46,302.28,302.33,42833.0,302.41,302.46,302.28,302.33,42833.0
2025-05-20 12:25:00,302.32,302.32,302.12,302.14,62972.0,302.32,302.32,302.12,302.14,62972.0
2025-05-20 12:30:00,302.14,302.21,302.02,302.13,47666.0,302.14,302.21,302.02,302.13,47666.0
2025-05-20 12:35:00,302.12,302.12,301.86,301.92,45444.0,302.12,302.12,301.86,301.92,45444.0
2025-05-20 12:40:00,301.92,302.28,301.92,302.25,54163.0,301.92,302.28,301.92,302.25,54163.0
2025-05-20 12:45:00,302.24,302.29,302.04,302.08,26851.0,302.24,302.29,302.04,302.08,26851.0
2025-05-20 12:50:00,302.08,302.27,301.97,302.26,41718.0,302.08,302.27,301.97,302.26,41718.0
2025-05-20 12:55:00,302.24,302.31,302.17,302.21,42348.0,302.24,302.31,302.17,302.21,42348.0
2025-05-20 13:00:00,302.2,302.28,302.14,302.26,18098.0,302.2,302.28,302.14,302.26,18098.0
2025-05-20 13:05:00,302.27,302.46,302.25,302.41,39590.0,302.27,302.46,302.25,302.41,39590.0
2025-05-20 13:10:00,302.42,302.61,302.38,302.38,74214.0,302.42,302.61,302.38,302.38,74214.0
2025-05-20 13:15:00,302.39,302.64,302.36,302.63,30198.0,302.39,302.64,302.36,302.63,30198.0
2025-05-20 13:20:00,302.65,302.76,302.61,302.71,76379.0,302.65,302.76,302.61,302.71,76379.0
2025-05-20 13:25:00,302.68,302.69,302.33,302.48,54263.0,302.68,302.69,302.33,302.48,54263.0
2025-05-20 13:30:00,302.48,302.72,302.47,302.69,51336.0,302.48,302.72,302.47,302.69,51336.0
2025-05-20 13:35:00,302.7,302.89,302.62,302.88,77818.0,302.7,302.89,302.62,302.88,77818.0
2025-05-20 13:40:00,302.88,302.89,302.6,302.71,80653.0,302.88,302.89,302.6,302.71,80653.0
2025-05-20 13:45:00,302.72,302.78,302.64,302.74,54110.0,302.72,302.78,302.64,302.74,54110.0
2025-05-20 13:50:00,302.76,302.99,302.72,302.84,81949.0,302.76,302.99,302.72,302.84,81949.0
2025-05-20 13:55:00,302.86,303.01,302.77,302.86,119911.0,302.86,303.01,302.77,302.86,119911.0
2025-05-20 14:00:00,302.87,302.96,302.76,302.8,55372.0,302.87,302.96,302.76,302.8,55372.0
2025-05-20 14:05:00,302.8,302.93,302.76,302.92,88749.0,302.8,302.93,302.76,302.92,88749.0
2025-05-20 14:10:00,302.94,302.96,302.82,302.84,84311.0,302.94,302.96,302.82,302.84,84311.0
2025-05-20 14:15:00,302.84,302.87,302.65,302.68,78915.0,302.84,302.87,302.65,302.68,78915.0
2025-05-20 14:20:00,302.68,302.96,302.66,302.93,111333.0,302.68,302.96,302.66,302.93,111333.0
2025-05-20 14:25:00,302.91,303.16,302.89,303.03,97197.0,302.91,303.16,302.89,303.03,97197.0
2025-05-20 14:30:00,303.04,303.06,302.85,303.0,70333.0,303.04,303.06,302.85,303.0,70333.0
2025-05-20 14:35:00,302.99,303.05,302.91,303.0,36872.0,302.99,303.05,302.91,303.0,36872.0
2025-05-20 14:40:00,302.97,303.09,302.92,303.0,48700.0,302.97,303.09,302.92,303.0,48700.0
2025-05-20 14:45:00,303.01,303.13,302.99,303.08,85155.0,303.01,303.13,302.99,303.08,85155.0
2025-05-20 14:50:00,303.09,303.09,302.98,303.06,55953.0,303.09,303.09,302.98,303.06,55953.0
2025-05-20 14:55:00,303.06,303.09,303.0,303.0,91149.0,303.06,303.09,303.0,303.0,91149.0
2025-05-20 15:00:00,303.0,303.12,302.95,303.01,105688.0,303.0,303.12,302.95,303.01,105688.0
2025-05-20 15:05:00,303.0,303.08,302.94,303.0,98994.0,303.0,303.08,302.94,303.0,98994.0
2025-05-20 15:10:00,303.0,303.09,302.94,303.04,105456.0,303.0,303.09,302.94,303.04,105456.0
2025-05-20 15:15:00,303.05,303.2,303.0,303.11,55617.0,303.05,303.2,303.0,303.11,55617.0
2025-05-20 15:20:00,303.12,303.29,303.05,303.25,67362.0,303.12,303.29,303.05,303.25,67362.0
2025-05-20 15:25:00,303.23,303.23,303.08,303.17,74948.0,303.23,303.23,303.08,303.17,74948.0
2025-05-20 15:30:00,303.17,303.25,303.12,303.17,76884.0,303.17,303.25,303.12,303.17,76884.0
2025-05-20 15:35:00,303.17,303.25,303.12,303.22,79547.0,303.17,303.25,303.12,303.22,79547.0
2025-05-20 15:40:00,303.22,303.37,303.18,303.3,78270.0,303.22,303.37,303.18,303.3,78270.0
2025-05-20 15:45:00,303.3,303.63,303.29,303.63,193429.0,303.3,303.63,303.29,303.63,193429.0
2025-05-20 15:50:00,303.63,303.65,303.4,303.48,343669.0,303.63,303.65,303.4,303.48,343669.0
2025-05-20 15:55:00,303.48,303.69,303.47,303.59,365258.0,303.48,303.69,303.47,303.59,365258.0
2025-05-21 09:30:00,304.56,305.04,304.54,304.93,306792.0,304.56,305.04,304.54,304.93,306792.0
2025-05-21 09:35:00,304.95,305.03,304.24,304.51,247969.0,304.95,305.03,304.24,304.51,247969.0
2025-05-21 09:40:00,304.46,304.74,304.34,304.64,102238.0,304.46,304.74,304.34,304.64,102238.0
2025-05-21 09:45:00,304.61,304.73,304.01,304.22,169088.0,304.61,304.73,304.01,304.22,169088.0
2025-05-21 09:50:00,304.22,304.26,303.71,304.17,271815.0,304.22,304.26,303.71,304.17,271815.0
2025-05-21 09:55:00,304.19,304.58,304.15,304.44,171861.0,304.19,304.58,304.15,304.44,171861.0
2025-05-21 10:00:00,304.41,304.46,303.67,303.94,165839.0,304.41,304.46,303.67,303.94,165839.0
2025-05-21 10:05:00,303.93,304.28,303.81,303.94,121225.0,303.93,304.28,303.81,303.94,121225.0
2025-05-21 10:10:00,303.93,304.11,303.77,303.98,112428.0,303.93,304.11,303.77,303.98,112428.0
2025-05-21 10:15:00,304.0,304.3,303.96,304.16,127897.0,304.0,304.3,303.96,304.16,127897.0
2025-05-21 10:20:00,304.16,304.6,304.04,304.59,215404.0,304.16,304.6,304.04,304.59,215404.0
2025-05-21 10:25:00,304.58,304.81,304.52,304.7,98000.0,304.58,304.81,304.52,304.7,98000.0
2025-05-21 10:30:00,304.67,304.67,304.34,304.61,92591.0,304.67,304.67,304.34,304.61,92591.0
2025-05-21 10:35:00,304.53,304.54,304.27,304.51,76912.0,304.53,304.54,304.27,304.51,76912.0
2025-05-21 10:40:00,304.53,304.55,304.32,304.43,70011.0,304.53,304.55,304.32,304.43,70011.0
2025-05-21 10:45:00,304.43,304.82,304.27,304.71,85705.0,304.43,304.82,304.27,304.71,85705.0
2025-05-21 10:50:00,304.71,304.82,304.6,304.7,87229.0,304.71,304.82,304.6,304.7,87229.0
2025-05-21 10:55:00,304.68,304.7,304.49,304.53,62149.0,304.68,304.7,304.49,304.53,62149.0
2025-05-21 11:00:00,304.53,304.81,304.45,304.65,69683.0,304.53,304.81,304.45,304.65,69683.0
2025-05-21 11:05:00,304.66,305.15,304.52,304.92,109088.0,304.66,305.15,304.52,304.92,109088.0
2025-05-21 11:10:00,304.89,305.33,304.81,305.24,85749.0,304.89,305.33,304.81,305.24,85749.0
2025-05-21 11:15:00,305.25,305.5,305.18,305.47,66569.0,305.25,305.5,305.18,305.47,66569.0
2025-05-21 11:20:00,305.46,305.51,305.19,305.34,62392.0,305.46,305.51,305.19,305.34,62392.0
2025-05-21 11:25:00,305.36,305.37,305.13,305.2,66005.0,305.36,305.37,305.13,305.2,66005.0
2025-05-21 11:30:00,305.22,305.3,304.95,305.13,113031.0,305.22,305.3,304.95,305.13,113031.0
2025-05-21 11:35:00,305.12,305.35,305.1,305.26,80821.0,305.12,305.35,305.1,305.26,80821.0
2025-05-21 11:40:00,305.26,305.35,305.14,305.24,38171.0,305.26,305.35,305.14,305.24,38171.0
2025-05-21 11:45:00,305.24,305.31,305.11,305.28,38866.0,305.24,305.31,305.11,305.28,38866.0
2025-05-21 11:50:00,305.28,305.41,305.27,305.33,39055.0,305.28,305.41,305.27,305.33,39055.0
2025-05-21 11:55:00,305.36,305.41,305.19,305.21,46337.0,305.36,305.41,305.19,305.21,46337.0
2025-05-21 12:00:00,305.23,305.23,305.04,305.18,71119.0,305.23,305.23,305.04,305.18,71119.0
2025-05-21 12:05:00,305.21,305.33,305.16,305.21,79096.0,305.21,305.33,305.16,305.21,79096.0
2025-05-21 12:10:00,305.22,305.47,305.22,305.3,32127.0,305.22,305.47,305.22,305.3,32127.0
2025-05-21 12:15:00,305.32,305.34,305.21,305.33,20279.0,305.32,305.34,305.21,305.33,20279.0
2025-05-21 12:20:00,305.29,305.33,305.13,305.24,40599.0,305.29,305.33,305.13,305.24,40599.0
2025-05-21 12:25:00,305.26,305.26,304.98,305.02,64885.0,305.26,305.26,304.98,305.02,64885.0
2025-05-21 12:30:00,305.02,305.07,304.59,304.59,72628.0,305.02,305.07,304.59,304.59,72628.0
2025-05-21 12:35:00,304.58,304.86,304.48,304.84,60814.0,304.58,304.86,304.48,304.84,60814.0
2025-05-21 12:40:00,304.84,304.95,304.63,304.64,72359.0,304.84,304.95,304.63,304.64,72359.0
2025-05-21 12:45:00,304.66,304.76,304.55,304.7,53536.0,304.66,304.76,304.55,304.7,53536.0
2025-05-21 12:50:00,304.69,304.83,304.47,304.47,22901.0,304.69,304.83,304.47,304.47,22901.0
2025-05-21 12:55:00,304.51,304.59,304.37,304.37,30965.0,304.51,304.59,304.37,304.37,30965.0
2025-05-21 13:00:00,304.38,304.72,304.36,304.68,32700.0,304.38,304.72,304.36,304.68,32700.0
2025-05-21 13:05:00,304.68,304.93,304.68,304.92,41610.0,304.68,304.93,304.68,304.92,41610.0
2025-05-21 13:10:00,304.94,305.16,304.93,305.14,47540.0,304.94,305.16,304.93,305.14,47540.0
2025-05-21 13:15:00,305.16,305.32,305.0,305.26,79979.0,305.16,305.32,305.0,305.26,79979.0
2025-05-21 13:20:00,305.26,305.56,305.22,305.52,86672.0,305.26,305.56,305.22,305.52,86672.0
2025-05-21 13:25:00,305.52,305.54,305.08,305.14,87228.0,305.52,305.54,305.08,305.14,87228.0
2025-05-21 13:30:00,305.14,305.2,304.75,305.08,90655.0,305.14,305.2,304.75,305.08,90655.0
2025-05-21 13:35:00,305.15,305.32,305.04,305.15,57137.0,305.15,305.32,305.04,305.15,57137.0
2025-05-21 13:40:00,305.19,305.44,305.18,305.37,102651.0,305.19,305.44,305.18,305.37,102651.0
2025-05-21 13:45:00,305.37,305.4,305.23,305.28,62419.0,305.37,305.4,305.23,305.28,62419.0
2025-05-21 13:50:00,305.32,305.37,305.25,305.29,49818.0,305.32,305.37,305.25,305.29,49818.0
2025-05-21 13:55:00,305.33,305.62,305.27,305.62,85954.0,305.33,305.62,305.27,305.62,85954.0
2025-05-21 14:00:00,305.63,305.65,305.25,305.26,74680.0,305.63,305.65,305.25,305.26,74680.0
2025-05-21 14:05:00,305.29,305.49,305.22,305.35,42820.0,305.29,305.49,305.22,305.35,42820.0
2025-05-21 14:10:00,305.37,305.44,305.3,305.34,41914.0,305.37,305.44,305.3,305.34,41914.0
2025-05-21 14:15:00,305.33,305.47,305.26,305.36,57021.0,305.33,305.47,305.26,305.36,57021.0
2025-05-21 14:20:00,305.38,305.53,305.37,305.45,78297.0,305.38,305.53,305.37,305.45,78297.0
2025-05-21 14:25:00,305.42,305.43,305.27,305.41,45965.0,305.42,305.43,305.27,305.41,45965.0
2025-05-21 14:30:00,305.42,305.55,305.39,305.5,68910.0,305.42,305.55,305.39,305.5,68910.0
2025-05-21 14:35:00,305.5,305.62,305.48,305.53,59881.0,305.5,305.62,305.48,305.53,59881.0
2025-05-21 14:40:00,305.54,305.61,305.48,305.54,43977.0,305.54,305.61,305.48,305.54,43977.0
2025-05-21 14:45:00,305.55,305.61,305.43,305.55,59297.0,305.55,305.61,305.43,305.55,59297.0
2025-05-21 14:50:00,305.57,305.6,305.38,305.41,49740.0,305.57,305.6,305.38,305.41,49740.0
2025-05-21 14:55:00,305.39,305.5,305.26,305.47,64779.0,305.39,305.5,305.26,305.47,64779.0
2025-05-21 15:00:00,305.47,305.86,305.47,305.85,127049.0,305.47,305.86,305.47,305.85,127049.0
2025-05-21 15:05:00,305.84,306.23,305.82,306.23,195079.0,305.84,306.23,305.82,306.23,195079.0
2025-05-21 15:10:00,306.25,306.38,306.16,306.24,225748.0,306.25,306.38,306.16,306.24,225748.0
2025-05-21 15:15:00,306.24,306.34,306.09,306.2,100527.0,306.24,306.34,306.09,306.2,100527.0
2025-05-21 15:20:00,306.26,306.34,306.07,306.28,87812.0,306.26,306.34,306.07,306.28,87812.0
2025-05-21 15:25:00,306.3,306.46,306.29,306.44,158506.0,306.3,306.46,306.29,306.44,158506.0
2025-05-21 15:30:00,306.43,306.45,306.24,306.3,118082.0,306.43,306.45,306.24,306.3,118082.0
2025-05-21 15:35:00,306.29,306.34,306.1,306.17,150207.0,306.29,306.34,306.1,306.17,150207.0
2025-05-21 15:40:00,306.18,306.23,305.99,306.22,198227.0,306.18,306.23,305.99,306.22,198227.0
2025-05-21 15:45:00,306.22,306.32,306.15,306.22,130767.0,306.22,306.32,306.15,306.22,130767.0
2025-05-21 15:50:00,306.22,306.23,305.86,305.94,280992.0,306.22,306.23,305.86,305.94,280992.0
2025-05-21 15:55:00,305.93,305.93,305.68,305.84,317304.0,305.93,305.93,305.68,305.84,317304.0
2025-05-22 09:30:00,305.09,305.28,304.72,305.16,206231.0,305.09,305.28,304.72,305.16,206231.0
2025-05-22 09:35:00,305.15,305.21,304.53,304.59,145078.0,305.15,305.21,304.53,304.59,145078.0
2025-05-22 09:40:00,304.71,304.9,304.66,304.88,56222.0,304.71,304.9,304.66,304.88,56222.0
2025-05-22 09:45:00,304.85,304.87,304.24,304.24,87000.0,304.85,304.87,304.24,304.24,87000.0
2025-05-22 09:50:00,304.27,304.49,303.2,303.7,298762.0,304.27,304.49,303.2,303.7,298762.0
2025-05-22 09:55:00,303.63,303.73,302.78,302.9,242264.0,303.63,303.73,302.78,302.9,242264.0
2025-05-22 10:00:00,302.89,303.12,302.1,302.54,361959.0,302.89,303.12,302.1,302.54,361959.0
2025-05-22 10:05:00,302.52,303.61,302.48,303.36,187005.0,302.52,303.61,302.48,303.36,187005.0
2025-05-22 10:10:00,303.28,303.5,303.03,303.09,88326.0,303.28,303.5,303.03,303.09,88326.0
2025-05-22 10:15:00,303.09,303.45,302.86,303.45,81048.0,303.09,303.45,302.86,303.45,81048.0
2025-05-22 10:20:00,303.45,303.7,303.28,303.56,88292.0,303.45,303.7,303.28,303.56,88292.0
2025-05-22 10:25:00,303.56,303.91,303.51,303.79,104863.0,303.56,303.91,303.51,303.79,104863.0
2025-05-22 10:30:00,303.84,303.96,303.61,303.89,38416.0,303.84,303.96,303.61,303.89,38416.0
2025-05-22 10:35:00,303.87,304.05,303.73,304.0,65092.0,303.87,304.05,303.73,304.0,65092.0
2025-05-22 10:40:00,304.01,304.31,304.0,304.29,71519.0,304.01,304.31,304.0,304.29,71519.0
2025-05-22 10:45:00,304.31,304.45,304.1,304.11,65386.0,304.31,304.45,304.1,304.11,65386.0
2025-05-22 10:50:00,304.12,304.13,303.71,304.1,63518.0,304.12,304.13,303.71,304.1,63518.0
2025-05-22 10:55:00,304.12,304.23,303.76,303.76,79241.0,304.12,304.23,303.76,303.76,79241.0
2025-05-22 11:00:00,303.76,303.93,303.21,303.35,116878.0,303.76,303.93,303.21,303.35,116878.0
2025-05-22 11:05:00,303.37,303.39,302.33,302.66,215393.0,303.37,303.39,302.33,302.66,215393.0
2025-05-22 11:10:00,302.66,303.09,302.49,303.09,68717.0,302.66,303.09,302.49,303.09,68717.0
2025-05-22 11:15:00,303.1,303.4,303.08,303.15,68860.0,303.1,303.4,303.08,303.15,68860.0
2025-05-22 11:20:00,303.16,303.5,303.14,303.35,43013.0,303.16,303.5,303.14,303.35,43013.0
2025-05-22 11:25:00,303.36,303.54,303.35,303.52,47606.0,303.36,303.54,303.35,303.52,47606.0
2025-05-22 11:30:00,303.5,303.64,303.36,303.43,34172.0,303.5,303.64,303.36,303.43,34172.0
2025-05-22 11:35:00,303.42,303.45,302.97,303.04,58120.0,303.42,303.45,302.97,303.04,58120.0
2025-05-22 11:40:00,303.06,303.48,302.99,303.35,59026.0,303.06,303.48,302.99,303.35,59026.0
2025-05-22 11:45:00,303.35,303.54,303.3,303.44,38549.0,303.35,303.54,303.3,303.44,38549.0
2025-05-22 11:50:00,303.44,303.59,303.28,303.56,20237.0,303.44,303.59,303.28,303.56,20237.0
2025-05-22 11:55:00,303.51,303.61,303.37,303.56,53385.0,303.51,303.61,303.37,303.56,53385.0
2025-05-22 12:00:00,303.63,303.75,303.41,303.59,16974.0,303.63,303.75,303.41,303.59,16974.0
2025-05-22 12:05:00,303.58,303.62,303.29,303.38,40091.0,303.58,303.62,303.29,303.38,40091.0
2025-05-22 12:10:00,303.4,303.48,303.23,303.45,46263.0,303.4,303.48,303.23,303.45,46263.0
2025-05-22 12:15:00,303.47,303.67,303.45,303.49,32258.0,303.47,303.67,303.45,303.49,32258.0
2025-05-22 12:20:00,303.53,303.94,303.52,303.94,23776.0,303.53,303.94,303.52,303.94,23776.0
2025-05-22 12:25:00,303.95,304.03,303.8,304.03,44462.0,303.95,304.03,303.8,304.03,44462.0
2025-05-22 12:30:00,304.02,304.05,303.9,303.94,29696.0,304.02,304.05,303.9,303.94,29696.0
2025-05-22 12:35:00,303.93,304.31,303.93,304.31,23747.0,303.93,304.31,303.93,304.31,23747.0
2025-05-22 12:40:00,304.31,304.45,304.17,304.3,18933.0,304.31,304.45,304.17,304.3,18933.0
2025-05-22 12:45:00,304.3,304.48,304.26,304.43,18358.0,304.3,304.48,304.26,304.43,18358.0
2025-05-22 12:50:00,304.46,304.46,304.16,304.21,20660.0,304.46,304.46,304.16,304.21,20660.0
2025-05-22 12:55:00,304.21,304.25,304.11,304.17,25694.0,304.21,304.25,304.11,304.17,25694.0
2025-05-22 13:00:00,304.17,304.17,303.86,303.9,27847.0,304.17,304.17,303.86,303.9,27847.0
2025-05-22 13:05:00,303.89,303.99,303.79,303.98,26108.0,303.89,303.99,303.79,303.98,26108.0
2025-05-22 13:10:00,304.0,304.12,303.88,303.91,24757.0,304.0,304.12,303.88,303.91,24757.0
2025-05-22 13:15:00,303.89,304.09,303.86,303.92,19491.0,303.89,304.09,303.86,303.92,19491.0
2025-05-22 13:20:00,303.98,304.03,303.84,303.84,21827.0,303.98,304.03,303.84,303.84,21827.0
2025-05-22 13:25:00,303.83,303.84,303.4,303.62,49260.0,303.83,303.84,303.4,303.62,49260.0
2025-05-22 13:30:00,303.64,303.78,303.35,303.41,20077.0,303.64,303.78,303.35,303.41,20077.0
2025-05-22 13:35:00,303.43,303.48,303.14,303.48,64632.0,303.43,303.48,303.14,303.48,64632.0
2025-05-22 13:40:00,303.47,303.63,303.45,303.62,79419.0,303.47,303.63,303.45,303.62,79419.0
2025-05-22 13:45:00,303.61,303.69,303.46,303.54,16921.0,303.61,303.69,303.46,303.54,16921.0
2025-05-22 13:50:00,303.55,303.62,303.51,303.59,20776.0,303.55,303.62,303.51,303.59,20776.0
2025-05-22 13:55:00,303.6,304.0,303.47,303.75,311340.0,303.6,304.0,303.47,303.75,311340.0
2025-05-22 14:00:00,303.77,303.92,303.73,303.88,91896.0,303.77,303.92,303.73,303.88,91896.0
2025-05-22 14:05:00,303.89,303.95,303.67,303.72,99122.0,303.89,303.95,303.67,303.72,99122.0
2025-05-22 14:10:00,303.71,303.84,303.67,303.84,39580.0,303.71,303.84,303.67,303.84,39580.0
2025-05-22 14:15:00,303.83,303.83,303.4,303.41,44239.0,303.83,303.83,303.4,303.41,44239.0
2025-05-22 14:20:00,303.42,303.62,303.39,303.6,34792.0,303.42,303.62,303.39,303.6,34792.0
2025-05-22 14:25:00,303.6,303.68,303.49,303.53,79799.0,303.6,303.68,303.49,303.53,79799.0
2025-05-22 14:30:00,303.53,303.55,303.39,303.41,34801.0,303.53,303.55,303.39,303.41,34801.0
2025-05-22 14:35:00,303.41,303.58,303.35,303.58,62135.0,303.41,303.58,303.35,303.58,62135.0
2025-05-22 14:40:00,303.58,303.6,303.46,303.46,39012.0,303.58,303.6,303.46,303.46,39012.0
2025-05-22 14:45:00,303.46,303.6,303.46,303.55,49667.0,303.46,303.6,303.46,303.55,49667.0
2025-05-22 14:50:00,303.56,303.65,303.54,303.6,68392.0,303.56,303.65,303.54,303.6,68392.0
2025-05-22 14:55:00,303.58,303.6,303.43,303.47,53216.0,303.58,303.6,303.43,303.47,53216.0
2025-05-22 15:00:00,303.47,303.76,303.47,303.75,61119.0,303.47,303.76,303.47,303.75,61119.0
2025-05-22 15:05:00,303.74,303.78,303.69,303.71,51756.0,303.74,303.78,303.69,303.71,51756.0
2025-05-22 15:10:00,303.73,303.75,303.63,303.64,36626.0,303.73,303.75,303.63,303.64,36626.0
2025-05-22 15:15:00,303.63,303.7,303.54,303.55,37749.0,303.63,303.7,303.54,303.55,37749.0
2025-05-22 15:20:00,303.54,303.56,303.4,303.43,90192.0,303.54,303.56,303.4,303.43,90192.0
2025-05-22 15:25:00,303.43,303.43,302.99,303.11,121367.0,303.43,303.43,302.99,303.11,121367.0
2025-05-22 15:30:00,303.11,303.27,303.04,303.27,111690.0,303.11,303.27,303.04,303.27,111690.0
2025-05-22 15:35:00,303.28,303.47,303.26,303.47,69238.0,303.28,303.47,303.26,303.47,69238.0
2025-05-22 15:40:00,303.47,303.49,303.34,303.38,59861.0,303.47,303.49,303.34,303.38,59861.0
2025-05-22 15:45:00,303.38,303.41,303.23,303.25,174526.0,303.38,303.41,303.23,303.25,174526.0
2025-05-22 15:50:00,303.25,303.41,303.17,303.36,65299.0,303.25,303.41,303.17,303.36,65299.0
2025-05-22 15:55:00,303.34,303.37,303.07,303.08,262440.0,303.34,303.37,303.07,303.08,262440.0
2025-05-23 09:30:00,308.86,308.97,307.91,308.0,581511.0,308.86,308.97,307.91,308.0,581511.0
2025-05-23 09:35:00,307.96,308.29,307.55,308.11,248500.0,307.96,308.29,307.55,308.11,248500.0
2025-05-23 09:40:00,308.14,308.6,307.99,308.3,93982.0,308.14,308.6,307.99,308.3,93982.0
2025-05-23 09:45:00,308.35,308.62,308.07,308.16,264934.0,308.35,308.62,308.07,308.16,264934.0
2025-05-23 09:50:00,308.11,308.45,307.95,308.29,118904.0,308.11,308.45,307.95,308.29,118904.0
2025-05-23 09:55:00,308.28,308.4,307.7,307.8,149823.0,308.28,308.4,307.7,307.8,149823.0
2025-05-23 10:00:00,307.8,308.29,307.47,308.03,132943.0,307.8,308.29,307.47,308.03,132943.0
2025-05-23 10:05:00,307.99,308.54,307.95,308.54,101082.0,307.99,308.54,307.95,308.54,101082.0
2025-05-23 10:10:00,308.55,308.58,308.09,308.14,149570.0,308.55,308.58,308.09,308.14,149570.0
2025-05-23 10:15:00,308.15,308.98,308.14,308.96,113820.0,308.15,308.98,308.14,308.96,113820.0
2025-05-23 10:20:00,308.96,309.12,308.69,308.9,364565.0,308.96,309.12,308.69,308.9,364565.0
2025-05-23 10:25:00,308.89,308.96,308.48,308.88,267751.0,308.89,308.96,308.48,308.88,267751.0
2025-05-23 10:30:00,308.87,308.87,308.58,308.8,161295.0,308.87,308.87,308.58,308.8,161295.0
2025-05-23 10:35:00,308.81,309.16,308.81,309.04,115550.0,308.81,309.16,308.81,309.04,115550.0
2025-05-23 10:40:00,309.02,309.08,308.89,309.01,72246.0,309.02,309.08,308.89,309.01,72246.0
2025-05-23 10:45:00,309.0,309.06,308.8,308.91,100210.0,309.0,309.06,308.8,308.91,100210.0
2025-05-23 10:50:00,308.91,309.46,308.91,309.32,232054.0,308.91,309.46,308.91,309.32,232054.0
2025-05-23 10:55:00,309.34,309.62,309.34,309.57,159696.0,309.34,309.62,309.34,309.57,159696.0
2025-05-23 11:00:00,309.61,309.65,309.4,309.58,165311.0,309.61,309.65,309.4,309.58,165311.0
2025-05-23 11:05:00,309.6,309.66,309.46,309.55,143580.0,309.6,309.66,309.46,309.55,143580.0
2025-05-23 11:10:00,309.56,309.59,309.12,309.41,132951.0,309.56,309.59,309.12,309.41,132951.0
2025-05-23 11:15:00,309.37,309.61,308.96,308.96,167491.0,309.37,309.61,308.96,308.96,167491.0
2025-05-23 11:20:00,308.96,309.15,308.9,309.0,172449.0,308.96,309.15,308.9,309.0,172449.0
2025-05-23 11:25:00,309.0,309.48,308.99,309.46,101652.0,309.0,309.48,308.99,309.46,101652.0
2025-05-23 11:30:00,309.46,309.57,309.34,309.44,69289.0,309.46,309.57,309.34,309.44,69289.0
2025-05-23 11:35:00,309.45,309.54,309.24,309.35,119116.0,309.45,309.54,309.24,309.35,119116.0
2025-05-23 11:40:00,309.32,309.44,309.29,309.4,54405.0,309.32,309.44,309.29,309.4,54405.0
2025-05-23 11:45:00,309.4,309.65,309.4,309.63,41305.0,309.4,309.65,309.4,309.63,41305.0
2025-05-23 11:50:00,309.63,309.74,309.57,309.66,86459.0,309.63,309.74,309.57,309.66,86459.0
2025-05-23 11:55:00,309.65,309.89,309.65,309.78,58283.0,309.65,309.89,309.65,309.78,58283.0
2025-05-23 12:00:00,309.81,309.88,309.55,309.59,58759.0,309.81,309.88,309.55,309.59,58759.0
2025-05-23 12:05:00,309.59,309.59,309.37,309.45,181692.0,309.59,309.59,309.37,309.45,181692.0
2025-05-23 12:10:00,309.43,309.77,309.42,309.69,49902.0,309.43,309.77,309.42,309.69,49902.0
2025-05-23 12:15:00,309.67,309.8,309.65,309.66,28164.0,309.67,309.8,309.65,309.66,28164.0
2025-05-23 12:20:00,309.67,309.74,309.51,309.71,68688.0,309.67,309.74,309.51,309.71,68688.0
2025-05-23 12:25:00,309.72,309.75,309.66,309.72,166221.0,309.72,309.75,309.66,309.72,166221.0
2025-05-23 12:30:00,309.7,309.92,309.7,309.85,59803.0,309.7,309.92,309.7,309.85,59803.0
2025-05-23 12:35:00,309.83,309.87,309.73,309.83,91413.0,309.83,309.87,309.73,309.83,91413.0
2025-05-23 12:40:00,309.84,309.94,309.82,309.92,59304.0,309.84,309.94,309.82,309.92,59304.0
2025-05-23 12:45:00,309.93,310.07,309.85,309.92,205849.0,309.93,310.07,309.85,309.92,205849.0
2025-05-23 12:50:00,309.89,309.91,309.5,309.57,185303.0,309.89,309.91,309.5,309.57,185303.0
2025-05-23 12:55:00,309.57,309.62,309.4,309.55,90671.0,309.57,309.62,309.4,309.55,90671.0
2025-05-23 13:00:00,309.56,309.66,309.53,309.61,36884.0,309.56,309.66,309.53,309.61,36884.0
2025-05-23 13:05:00,309.61,309.62,309.45,309.51,35456.0,309.61,309.62,309.45,309.51,35456.0
2025-05-23 13:10:00,309.49,309.65,309.48,309.65,76242.0,309.49,309.65,309.48,309.65,76242.0
2025-05-23 13:15:00,309.65,309.72,309.31,309.58,110322.0,309.65,309.72,309.31,309.58,110322.0
2025-05-23 13:20:00,309.58,309.93,309.57,309.92,65538.0,309.58,309.93,309.57,309.92,65538.0
2025-05-23 13:25:00,309.91,310.19,309.91,310.18,87406.0,309.91,310.19,309.91,310.18,87406.0
2025-05-23 13:30:00,310.18,310.2,309.91,310.11,44671.0,310.18,310.2,309.91,310.11,44671.0
2025-05-23 13:35:00,310.12,310.17,310.01,310.1,56054.0,310.12,310.17,310.01,310.1,56054.0
2025-05-23 13:40:00,310.08,310.12,309.94,309.99,54550.0,310.08,310.12,309.94,309.99,54550.0
2025-05-23 13:45:00,309.98,310.06,309.86,310.01,31229.0,309.98,310.06,309.86,310.01,31229.0
2025-05-23 13:50:00,310.0,310.04,309.88,309.97,86037.0,310.0,310.04,309.88,309.97,86037.0
2025-05-23 13:55:00,309.96,310.03,309.84,309.88,67718.0,309.96,310.03,309.84,309.88,67718.0
2025-05-23 14:00:00,309.91,310.07,309.77,310.02,52207.0,309.91,310.07,309.77,310.02,52207.0
2025-05-23 14:05:00,310.01,310.15,309.99,310.13,57817.0,310.01,310.15,309.99,310.13,57817.0
2025-05-23 14:10:00,310.14,310.2,310.06,310.15,76948.0,310.14,310.2,310.06,310.15,76948.0
2025-05-23 14:15:00,310.13,310.18,310.03,310.1,35454.0,310.13,310.18,310.03,310.1,35454.0
2025-05-23 14:20:00,310.1,310.17,310.06,310.14,49344.0,310.1,310.17,310.06,310.14,49344.0
2025-05-23 14:25:00,310.12,310.17,310.02,310.17,54462.0,310.12,310.17,310.02,310.17,54462.0
2025-05-23 14:30:00,310.15,310.25,310.1,310.18,70471.0,310.15,310.25,310.1,310.18,70471.0
2025-05-23 14:35:00,310.19,310.2,310.03,310.07,53421.0,310.19,310.2,310.03,310.07,53421.0
2025-05-23 14:40:00,310.07,310.15,310.0,310.14,125498.0,310.07,310.15,310.0,310.14,125498.0
2025-05-23 14:45:00,310.13,310.15,309.99,310.0,86042.0,310.13,310.15,309.99,310.0,86042.0
2025-05-23 14:50:00,309.98,309.99,309.76,309.85,58208.0,309.98,309.99,309.76,309.85,58208.0
2025-05-23 14:55:00,309.83,309.95,309.79,309.86,42780.0,309.83,309.95,309.79,309.86,42780.0
2025-05-23 15:00:00,309.85,310.19,309.71,310.17,167474.0,309.85,310.19,309.71,310.17,167474.0
2025-05-23 15:05:00,310.18,310.2,310.05,310.09,81291.0,310.18,310.2,310.05,310.09,81291.0
2025-05-23 15:10:00,310.08,310.1,309.98,310.06,132868.0,310.08,310.1,309.98,310.06,132868.0
2025-05-23 15:15:00,310.07,310.15,310.02,310.13,84808.0,310.07,310.15,310.02,310.13,84808.0
2025-05-23 15:20:00,310.15,310.19,310.01,310.03,137537.0,310.15,310.19,310.01,310.03,137537.0
2025-05-23 15:25:00,310.05,310.09,309.91,310.04,120121.0,310.05,310.09,309.91,310.04,120121.0
2025-05-23 15:30:00,310.06,310.06,309.78,309.79,84139.0,310.06,310.06,309.78,309.79,84139.0
2025-05-23 15:35:00,309.81,309.85,309.62,309.84,88934.0,309.81,309.85,309.62,309.84,88934.0
2025-05-23 15:40:00,309.84,309.9,309.77,309.78,156282.0,309.84,309.9,309.77,309.78,156282.0
2025-05-23 15:45:00,309.77,309.78,309.61,309.67,178762.0,309.77,309.78,309.61,309.67,178762.0
2025-05-23 15:50:00,309.66,309.76,309.5,309.64,238180.0,309.66,309.76,309.5,309.64,238180.0
2025-05-23 15:55:00,309.65,309.85,309.63,309.74,387179.0,309.65,309.85,309.63,309.74,387179.0
2025-05-27 09:30:00,303.8,304.5,303.63,304.49,403382.0,303.8,304.5,303.63,304.49,403382.0
2025-05-27 09:35:00,304.46,304.6,304.05,304.1,219645.0,304.46,304.6,304.05,304.1,219645.0
2025-05-27 09:40:00,304.07,304.28,303.98,304.23,140086.0,304.07,304.28,303.98,304.23,140086.0
2025-05-27 09:45:00,304.23,304.38,303.79,303.96,182412.0,304.23,304.38,303.79,303.96,182412.0
2025-05-27 09:50:00,303.98,304.01,303.7,303.77,115243.0,303.98,304.01,303.7,303.77,115243.0
2025-05-27 09:55:00,303.79,303.86,303.41,303.7,191135.0,303.79,303.86,303.41,303.7,191135.0
2025-05-27 10:00:00,303.68,303.71,302.74,303.28,369610.0,303.68,303.71,302.74,303.28,369610.0
2025-05-27 10:05:00,303.24,303.69,303.1,303.66,149388.0,303.24,303.69,303.1,303.66,149388.0
2025-05-27 10:10:00,303.69,303.99,303.61,303.94,168011.0,303.69,303.99,303.61,303.94,168011.0
2025-05-27 10:15:00,303.92,303.98,303.72,303.8,136565.0,303.92,303.98,303.72,303.8,136565.0
2025-05-27 10:20:00,303.75,304.03,303.74,303.81,118326.0,303.75,304.03,303.74,303.81,118326.0
2025-05-27 10:25:00,303.81,303.89,303.67,303.77,111629.0,303.81,303.89,303.67,303.77,111629.0
2025-05-27 10:30:00,303.73,303.92,303.69,303.86,175953.0,303.73,303.92,303.69,303.86,175953.0
2025-05-27 10:35:00,303.85,304.15,303.8,303.97,164660.0,303.85,304.15,303.8,303.97,164660.0
2025-05-27 10:40:00,303.97,304.06,303.94,303.97,86594.0,303.97,304.06,303.94,303.97,86594.0
2025-05-27 10:45:00,303.97,304.17,303.9,304.17,65961.0,303.97,304.17,303.9,304.17,65961.0
2025-05-27 10:50:00,304.16,304.26,304.05,304.1,67018.0,304.16,304.26,304.05,304.1,67018.0
2025-05-27 10:55:00,304.13,304.43,304.0,304.07,72104.0,304.13,304.43,304.0,304.07,72104.0
2025-05-27 11:00:00,304.12,304.17,303.96,304.17,60419.0,304.12,304.17,303.96,304.17,60419.0
2025-05-27 11:05:00,304.17,304.39,304.16,304.29,50381.0,304.17,304.39,304.16,304.29,50381.0
2025-05-27 11:10:00,304.28,304.35,303.9,303.97,62931.0,304.28,304.35,303.9,303.97,62931.0
2025-05-27 11:15:00,303.93,303.95,303.67,303.7,60643.0,303.93,303.95,303.67,303.7,60643.0
2025-05-27 11:20:00,303.67,303.8,303.63,303.68,57206.0,303.67,303.8,303.63,303.68,57206.0
2025-05-27 11:25:00,303.66,303.78,303.61,303.78,55013.0,303.66,303.78,303.61,303.78,55013.0
2025-05-27 11:30:00,303.76,303.77,303.5,303.56,67795.0,303.76,303.77,303.5,303.56,67795.0
2025-05-27 11:35:00,303.55,303.66,303.12,303.3,144259.0,303.55,303.66,303.12,303.3,144259.0
2025-05-27 11:40:00,303.3,303.47,303.24,303.34,75531.0,303.3,303.47,303.24,303.34,75531.0
2025-05-27 11:45:00,303.35,303.62,303.3,303.6,74447.0,303.35,303.62,303.3,303.6,74447.0
2025-05-27 11:50:00,303.6,303.7,303.4,303.42,42881.0,303.6,303.7,303.4,303.42,42881.0
2025-05-27 11:55:00,303.42,303.61,303.38,303.54,111106.0,303.42,303.61,303.38,303.54,111106.0
2025-05-27 12:00:00,303.56,303.68,303.53,303.64,37966.0,303.56,303.68,303.53,303.64,37966.0
2025-05-27 12:05:00,303.62,303.67,303.5,303.59,41905.0,303.62,303.67,303.5,303.59,41905.0
2025-05-27 12:10:00,303.57,303.77,303.55,303.72,30179.0,303.57,303.77,303.55,303.72,30179.0
2025-05-27 12:15:00,303.71,303.88,303.69,303.75,51185.0,303.71,303.88,303.69,303.75,51185.0
2025-05-27 12:20:00,303.76,304.01,303.73,303.98,45314.0,303.76,304.01,303.73,303.98,45314.0
2025-05-27 12:25:00,303.99,304.0,303.81,303.91,31996.0,303.99,304.0,303.81,303.91,31996.0
2025-05-27 12:30:00,303.92,303.96,303.8,303.83,19411.0,303.92,303.96,303.8,303.83,19411.0
2025-05-27 12:35:00,303.82,303.89,303.73,303.84,41103.0,303.82,303.89,303.73,303.84,41103.0
2025-05-27 12:40:00,303.84,303.89,303.74,303.75,29471.0,303.84,303.89,303.74,303.75,29471.0
2025-05-27 12:45:00,303.76,303.78,303.65,303.76,29391.0,303.76,303.78,303.65,303.76,29391.0
2025-05-27 12:50:00,303.76,303.84,303.72,303.81,17501.0,303.76,303.84,303.72,303.81,17501.0
2025-05-27 12:55:00,303.81,303.9,303.79,303.9,25055.0,303.81,303.9,303.79,303.9,25055.0
2025-05-27 13:00:00,303.91,303.98,303.83,303.84,28974.0,303.91,303.98,303.83,303.84,28974.0
2025-05-27 13:05:00,303.87,303.94,303.82,303.92,15056.0,303.87,303.94,303.82,303.92,15056.0
2025-05-27 13:10:00,303.91,304.05,303.91,304.05,19880.0,303.91,304.05,303.91,304.05,19880.0
2025-05-27 13:15:00,304.06,304.16,304.04,304.16,18846.0,304.06,304.16,304.04,304.16,18846.0
2025-05-27 13:20:00,304.15,304.34,304.15,304.29,24559.0,304.15,304.34,304.15,304.29,24559.0
2025-05-27 13:25:00,304.31,304.39,304.22,304.3,56324.0,304.31,304.39,304.22,304.3,56324.0
2025-05-27 13:30:00,304.31,304.32,304.15,304.23,31361.0,304.31,304.32,304.15,304.23,31361.0
2025-05-27 13:35:00,304.23,304.35,304.18,304.34,26369.0,304.23,304.35,304.18,304.34,26369.0
2025-05-27 13:40:00,304.35,304.45,304.27,304.44,24405.0,304.35,304.45,304.27,304.44,24405.0
2025-05-27 13:45:00,304.44,304.54,304.4,304.41,35329.0,304.44,304.54,304.4,304.41,35329.0
2025-05-27 13:50:00,304.41,304.41,304.25,304.35,47196.0,304.41,304.41,304.25,304.35,47196.0
2025-05-27 13:55:00,304.34,304.34,304.22,304.23,35225.0,304.34,304.34,304.22,304.23,35225.0
2025-05-27 14:00:00,304.23,304.43,304.23,304.32,28361.0,304.23,304.43,304.23,304.32,28361.0
2025-05-27 14:05:00,304.3,304.37,304.25,304.3,29155.0,304.3,304.37,304.25,304.3,29155.0
2025-05-27 14:10:00,304.3,304.35,304.22,304.33,22036.0,304.3,304.35,304.22,304.33,22036.0
2025-05-27 14:15:00,304.32,304.33,304.14,304.16,22794.0,304.32,304.33,304.14,304.16,22794.0
2025-05-27 14:20:00,304.15,304.17,304.04,304.13,20818.0,304.15,304.17,304.04,304.13,20818.0
2025-05-27 14:25:00,304.13,304.23,304.13,304.23,25765.0,304.13,304.23,304.13,304.23,25765.0
2025-05-27 14:30:00,304.24,304.44,304.23,304.34,30759.0,304.24,304.44,304.23,304.34,30759.0
2025-05-27 14:35:00,304.34,304.43,304.24,304.29,38832.0,304.34,304.43,304.24,304.29,38832.0
2025-05-27 14:40:00,304.29,304.3,304.23,304.25,29727.0,304.29,304.3,304.23,304.25,29727.0
2025-05-27 14:45:00,304.26,304.42,304.25,304.4,42560.0,304.26,304.42,304.25,304.4,42560.0
2025-05-27 14:50:00,304.4,304.5,304.38,304.48,72125.0,304.4,304.5,304.38,304.48,72125.0
2025-05-27 14:55:00,304.48,304.51,304.43,304.43,62152.0,304.48,304.51,304.43,304.43,62152.0
2025-05-27 15:00:00,304.42,304.58,304.42,304.5,73692.0,304.42,304.58,304.42,304.5,73692.0
2025-05-27 15:05:00,304.5,304.56,304.47,304.5,60674.0,304.5,304.56,304.47,304.5,60674.0
2025-05-27 15:10:00,304.51,304.6,304.47,304.53,75271.0,304.51,304.6,304.47,304.53,75271.0
2025-05-27 15:15:00,304.5,304.6,304.48,304.51,44243.0,304.5,304.6,304.48,304.51,44243.0
2025-05-27 15:20:00,304.52,304.62,304.52,304.55,36555.0,304.52,304.62,304.52,304.55,36555.0
2025-05-27 15:25:00,304.54,304.59,304.53,304.58,15186.0,304.54,304.59,304.53,304.58,15186.0
2025-05-27 15:30:00,304.56,304.65,304.56,304.6,49614.0,304.56,304.65,304.56,304.6,49614.0
2025-05-27 15:35:00,304.61,304.76,304.6,304.75,63889.0,304.61,304.76,304.6,304.75,63889.0
2025-05-27 15:40:00,304.75,304.88,304.74,304.79,89076.0,304.75,304.88,304.74,304.79,89076.0
2025-05-27 15:45:00,304.8,304.85,304.75,304.77,104317.0,304.8,304.85,304.75,304.77,104317.0
2025-05-27 15:50:00,304.78,304.83,304.7,304.75,120322.0,304.78,304.83,304.7,304.75,120322.0
2025-05-27 15:55:00,304.75,304.75,304.5,304.53,184313.0,304.75,304.75,304.5,304.53,184313.0
2025-05-28 09:30:00,304.62,304.89,304.46,304.89,190796.0,304.62,304.89,304.46,304.89,190796.0
2025-05-28 09:35:00,304.93,304.99,304.41,304.45,88447.0,304.93,304.99,304.41,304.45,88447.0
2025-05-28 09:40:00,304.43,304.43,303.91,304.28,227512.0,304.43,304.43,303.91,304.28,227512.0
2025-05-28 09:45:00,304.26,304.55,304.22,304.52,101652.0,304.26,304.55,304.22,304.52,101652.0
2025-05-28 09:50:00,304.49,304.83,304.38,304.73,100708.0,304.49,304.83,304.38,304.73,100708.0
2025-05-28 09:55:00,304.72,304.77,304.54,304.59,117714.0,304.72,304.77,304.54,304.59,117714.0
2025-05-28 10:00:00,304.6,304.92,304.19,304.82,287389.0,304.6,304.92,304.19,304.82,287389.0
2025-05-28 10:05:00,304.82,304.96,304.57,304.64,147203.0,304.82,304.96,304.57,304.64,147203.0
2025-05-28 10:10:00,304.62,304.65,304.41,304.52,99713.0,304.62,304.65,304.41,304.52,99713.0
2025-05-28 10:15:00,304.51,304.64,304.36,304.52,56087.0,304.51,304.64,304.36,304.52,56087.0
2025-05-28 10:20:00,304.51,304.82,304.49,304.78,56223.0,304.51,304.82,304.49,304.78,56223.0
2025-05-28 10:25:00,304.8,304.89,304.72,304.84,87122.0,304.8,304.89,304.72,304.84,87122.0
2025-05-28 10:30:00,304.83,304.88,304.62,304.76,60725.0,304.83,304.88,304.62,304.76,60725.0
2025-05-28 10:35:00,304.74,304.88,304.35,304.41,89623.0,304.74,304.88,304.35,304.41,89623.0
2025-05-28 10:40:00,304.43,304.58,304.27,304.54,71361.0,304.43,304.58,304.27,304.54,71361.0
2025-05-28 10:45:00,304.54,304.57,304.18,304.35,126580.0,304.54,304.57,304.18,304.35,126580.0
2025-05-28 10:50:00,304.32,304.43,304.18,304.24,76856.0,304.32,304.43,304.18,304.24,76856.0
2025-05-28 10:55:00,304.2,304.4,304.17,304.37,34623.0,304.2,304.4,304.17,304.37,34623.0
2025-05-28 11:00:00,304.35,304.37,303.69,303.89,117204.0,304.35,304.37,303.69,303.89,117204.0
2025-05-28 11:05:00,303.89,303.97,303.7,303.95,27083.0,303.89,303.97,303.7,303.95,27083.0
2025-05-28 11:10:00,303.93,304.14,303.89,304.06,35662.0,303.93,304.14,303.89,304.06,35662.0
2025-05-28 11:15:00,304.04,304.08,303.94,304.05,31957.0,304.04,304.08,303.94,304.05,31957.0
2025-05-28 11:20:00,304.05,304.19,303.98,304.04,64520.0,304.05,304.19,303.98,304.04,64520.0
2025-05-28 11:25:00,304.02,304.04,303.64,303.66,36818.0,304.02,304.04,303.64,303.66,36818.0
2025-05-28 11:30:00,303.62,303.7,303.45,303.7,50464.0,303.62,303.7,303.45,303.7,50464.0
2025-05-28 11:35:00,303.7,303.93,303.62,303.71,74710.0,303.7,303.93,303.62,303.71,74710.0
2025-05-28 11:40:00,303.75,303.82,303.62,303.71,36895.0,303.75,303.82,303.62,303.71,36895.0
2025-05-28 11:45:00,303.7,303.75,303.63,303.66,38081.0,303.7,303.75,303.63,303.66,38081.0
2025-05-28 11:50:00,303.63,303.78,303.58,303.67,47969.0,303.63,303.78,303.58,303.67,47969.0
2025-05-28 11:55:00,303.71,303.81,303.67,303.77,45309.0,303.71,303.81,303.67,303.77,45309.0
2025-05-28 12:00:00,303.78,303.81,303.62,303.72,48560.0,303.78,303.81,303.62,303.72,48560.0
2025-05-28 12:05:00,303.73,303.78,303.63,303.68,32410.0,303.73,303.78,303.63,303.68,32410.0
2025-05-28 12:10:00,303.69,303.9,303.66,303.85,66884.0,303.69,303.9,303.66,303.85,66884.0
2025-05-28 12:15:00,303.84,304.04,303.83,303.99,55557.0,303.84,304.04,303.83,303.99,55557.0
2025-05-28 12:20:00,303.98,304.01,303.88,303.93,75195.0,303.98,304.01,303.88,303.93,75195.0
2025-05-28 12:25:00,303.94,303.95,303.82,303.86,34982.0,303.94,303.95,303.82,303.86,34982.0
2025-05-28 12:30:00,303.86,303.88,303.55,303.63,46672.0,303.86,303.88,303.55,303.63,46672.0
2025-05-28 12:35:00,303.63,303.7,303.27,303.55,115974.0,303.63,303.7,303.27,303.55,115974.0
2025-05-28 12:40:00,303.55,303.59,303.31,303.34,43117.0,303.55,303.59,303.31,303.34,43117.0
2025-05-28 12:45:00,303.35,303.35,303.06,303.25,110903.0,303.35,303.35,303.06,303.25,110903.0
2025-05-28 12:50:00,303.25,303.44,303.25,303.43,34628.0,303.25,303.44,303.25,303.43,34628.0
2025-05-28 12:55:00,303.42,303.53,303.39,303.53,38818.0,303.42,303.53,303.39,303.53,38818.0
2025-05-28 13:00:00,303.51,303.54,303.45,303.45,46286.0,303.51,303.54,303.45,303.45,46286.0
2025-05-28 13:05:00,303.44,303.5,303.34,303.34,13197.0,303.44,303.5,303.34,303.34,13197.0
2025-05-28 13:10:00,303.34,303.72,303.31,303.72,69333.0,303.34,303.72,303.31,303.72,69333.0
2025-05-28 13:15:00,303.76,303.97,303.74,303.95,40706.0,303.76,303.97,303.74,303.95,40706.0
2025-05-28 13:20:00,303.94,304.02,303.91,303.98,44291.0,303.94,304.02,303.91,303.98,44291.0
2025-05-28 13:25:00,303.96,303.97,303.79,303.79,43713.0,303.96,303.97,303.79,303.79,43713.0
2025-05-28 13:30:00,303.82,303.88,303.66,303.87,31739.0,303.82,303.88,303.66,303.87,31739.0
2025-05-28 13:35:00,303.88,303.97,303.86,303.92,43370.0,303.88,303.97,303.86,303.92,43370.0
2025-05-28 13:40:00,303.93,303.96,303.83,303.86,26496.0,303.93,303.96,303.83,303.86,26496.0
2025-05-28 13:45:00,303.86,303.89,303.72,303.72,41922.0,303.86,303.89,303.72,303.72,41922.0
2025-05-28 13:50:00,303.71,303.8,303.62,303.77,45144.0,303.71,303.8,303.62,303.77,45144.0
2025-05-28 13:55:00,303.77,303.87,303.7,303.81,43341.0,303.77,303.87,303.7,303.81,43341.0
2025-05-28 14:00:00,303.82,304.07,303.81,303.84,83122.0,303.82,304.07,303.81,303.84,83122.0
2025-05-28 14:05:00,303.85,304.18,303.85,304.15,68981.0,303.85,304.18,303.85,304.15,68981.0
2025-05-28 14:10:00,304.16,304.19,304.07,304.07,53178.0,304.16,304.19,304.07,304.07,53178.0
2025-05-28 14:15:00,304.09,304.15,303.97,304.15,59565.0,304.09,304.15,303.97,304.15,59565.0
2025-05-28 14:20:00,304.13,304.32,304.09,304.32,71303.0,304.13,304.32,304.09,304.32,71303.0
2025-05-28 14:25:00,304.32,304.37,304.22,304.24,72249.0,304.32,304.37,304.22,304.24,72249.0
2025-05-28 14:30:00,304.25,304.34,304.16,304.19,43405.0,304.25,304.34,304.16,304.19,43405.0
2025-05-28 14:35:00,304.19,304.31,304.19,304.26,44983.0,304.19,304.31,304.19,304.26,44983.0
2025-05-28 14:40:00,304.25,304.32,304.18,304.19,50374.0,304.25,304.32,304.18,304.19,50374.0
2025-05-28 14:45:00,304.21,304.25,304.07,304.21,37756.0,304.21,304.25,304.07,304.21,37756.0
2025-05-28 14:50:00,304.23,304.42,304.21,304.35,47906.0,304.23,304.42,304.21,304.35,47906.0
2025-05-28 14:55:00,304.35,304.4,304.24,304.34,30980.0,304.35,304.4,304.24,304.34,30980.0
2025-05-28 15:00:00,304.33,304.42,304.22,304.22,48850.0,304.33,304.42,304.22,304.22,48850.0
2025-05-28 15:05:00,304.24,304.26,304.03,304.07,55181.0,304.24,304.26,304.03,304.07,55181.0
2025-05-28 15:10:00,304.07,304.11,303.71,303.74,82233.0,304.07,304.11,303.71,303.74,82233.0
2025-05-28 15:15:00,303.73,303.93,303.64,303.85,84834.0,303.73,303.93,303.64,303.85,84834.0
2025-05-28 15:20:00,303.84,304.0,303.8,303.9,50082.0,303.84,304.0,303.8,303.9,50082.0
2025-05-28 15:25:00,303.9,303.9,303.57,303.57,139370.0,303.9,303.9,303.57,303.57,139370.0
2025-05-28 15:30:00,303.58,303.77,303.55,303.74,157209.0,303.58,303.77,303.55,303.74,157209.0
2025-05-28 15:35:00,303.71,303.88,303.69,303.87,71072.0,303.71,303.88,303.69,303.87,71072.0
2025-05-28 15:40:00,303.86,303.92,303.59,303.64,104773.0,303.86,303.92,303.59,303.64,104773.0
2025-05-28 15:45:00,303.65,303.83,303.6,303.83,91100.0,303.65,303.83,303.6,303.83,91100.0
2025-05-28 15:50:00,303.82,303.91,303.68,303.91,105346.0,303.82,303.91,303.68,303.91,105346.0
2025-05-28 15:55:00,303.9,303.96,303.78,303.82,211540.0,303.9,303.96,303.78,303.82,211540.0
2025-05-29 09:30:00,305.75,306.08,305.61,305.63,393287.0,305.75,306.08,305.61,305.63,393287.0
2025-05-29 09:35:00,305.61,305.94,305.35,305.41,273868.0,305.61,305.94,305.35,305.41,273868.0
2025-05-29 09:40:00,305.4,305.52,305.17,305.18,81798.0,305.4,305.52,305.17,305.18,81798.0
2025-05-29 09:45:00,305.2,305.5,305.1,305.42,97502.0,305.2,305.5,305.1,305.42,97502.0
2025-05-29 09:50:00,305.41,305.89,305.34,305.86,181990.0,305.41,305.89,305.34,305.86,181990.0
2025-05-29 09:55:00,305.9,305.9,305.12,305.18,123871.0,305.9,305.9,305.12,305.18,123871.0
2025-05-29 10:00:00,305.19,305.41,304.94,305.19,140625.0,305.19,305.41,304.94,305.19,140625.0
2025-05-29 10:05:00,305.21,305.73,305.2,305.67,103439.0,305.21,305.73,305.2,305.67,103439.0
2025-05-29 10:10:00,305.69,305.83,305.45,305.62,92665.0,305.69,305.83,305.45,305.62,92665.0
2025-05-29 10:15:00,305.63,305.66,305.44,305.54,25646.0,305.63,305.66,305.44,305.54,25646.0
2025-05-29 10:20:00,305.54,305.67,305.23,305.44,102978.0,305.54,305.67,305.23,305.44,102978.0
2025-05-29 10:25:00,305.39,305.39,304.96,305.03,51233.0,305.39,305.39,304.96,305.03,51233.0
2025-05-29 10:30:00,305.05,305.16,304.71,305.15,72561.0,305.05,305.16,304.71,305.15,72561.0
2025-05-29 10:35:00,305.13,305.14,304.81,304.86,46983.0,305.13,305.14,304.81,304.86,46983.0
2025-05-29 10:40:00,304.81,304.83,304.46,304.77,73502.0,304.81,304.83,304.46,304.77,73502.0
2025-05-29 10:45:00,304.78,305.18,304.75,305.16,70707.0,304.78,305.18,304.75,305.16,70707.0
2025-05-29 10:50:00,305.14,305.25,305.01,305.06,112134.0,305.14,305.25,305.01,305.06,112134.0
2025-05-29 10:55:00,305.05,305.27,304.93,304.96,48429.0,305.05,305.27,304.93,304.96,48429.0
2025-05-29 11:00:00,304.98,305.39,304.91,305.36,53554.0,304.98,305.39,304.91,305.36,53554.0
2025-05-29 11:05:00,305.37,305.6,305.32,305.59,37284.0,305.37,305.6,305.32,305.59,37284.0
2025-05-29 11:10:00,305.6,305.65,305.41,305.51,31413.0,305.6,305.65,305.41,305.51,31413.0
2025-05-29 11:15:00,305.53,305.67,305.42,305.51,45159.0,305.53,305.67,305.42,305.51,45159.0
2025-05-29 11:20:00,305.48,305.53,305.37,305.47,22921.0,305.48,305.53,305.37,305.47,22921.0
2025-05-29 11:25:00,305.48,305.56,305.38,305.53,46648.0,305.48,305.56,305.38,305.53,46648.0
2025-05-29 11:30:00,305.51,305.61,305.46,305.53,28748.0,305.51,305.61,305.46,305.53,28748.0
2025-05-29 11:35:00,305.49,305.7,305.45,305.55,42451.0,305.49,305.7,305.45,305.55,42451.0
2025-05-29 11:40:00,305.58,305.6,305.39,305.57,31177.0,305.58,305.6,305.39,305.57,31177.0
2025-05-29 11:45:00,305.59,305.84,305.59,305.81,94228.0,305.59,305.84,305.59,305.81,94228.0
2025-05-29 11:50:00,305.82,305.85,305.57,305.72,91600.0,305.82,305.85,305.57,305.72,91600.0
2025-05-29 11:55:00,305.77,306.06,305.74,306.02,96551.0,305.77,306.06,305.74,306.02,96551.0
2025-05-29 12:00:00,306.03,306.48,305.86,306.46,175672.0,306.03,306.48,305.86,306.46,175672.0
2025-05-29 12:05:00,306.45,306.64,306.33,306.42,169387.0,306.45,306.64,306.33,306.42,169387.0
2025-05-29 12:10:00,306.44,306.74,306.29,306.74,88921.0,306.44,306.74,306.29,306.74,88921.0
2025-05-29 12:15:00,306.74,306.89,306.41,306.58,140816.0,306.74,306.89,306.41,306.58,140816.0
2025-05-29 12:20:00,306.57,306.63,306.32,306.35,36567.0,306.57,306.63,306.32,306.35,36567.0
2025-05-29 12:25:00,306.36,306.46,306.35,306.43,22216.0,306.36,306.46,306.35,306.43,22216.0
2025-05-29 12:30:00,306.46,306.55,306.4,306.44,37532.0,306.46,306.55,306.4,306.44,37532.0
2025-05-29 12:35:00,306.42,306.46,306.32,306.34,36417.0,306.42,306.46,306.32,306.34,36417.0
2025-05-29 12:40:00,306.32,306.53,306.31,306.43,28072.0,306.32,306.53,306.31,306.43,28072.0
2025-05-29 12:45:00,306.44,306.5,306.24,306.25,60723.0,306.44,306.5,306.24,306.25,60723.0
2025-05-29 12:50:00,306.25,306.28,306.08,306.13,118464.0,306.25,306.28,306.08,306.13,118464.0
2025-05-29 12:55:00,306.14,306.17,306.01,306.09,38618.0,306.14,306.17,306.01,306.09,38618.0
2025-05-29 13:00:00,306.07,306.17,306.0,306.03,28792.0,306.07,306.17,306.0,306.03,28792.0
2025-05-29 13:05:00,306.05,306.16,305.94,305.95,47347.0,306.05,306.16,305.94,305.95,47347.0
2025-05-29 13:10:00,305.94,306.11,305.87,306.06,39159.0,305.94,306.11,305.87,306.06,39159.0
2025-05-29 13:15:00,306.05,306.09,305.88,305.94,25836.0,306.05,306.09,305.88,305.94,25836.0
2025-05-29 13:20:00,305.94,306.08,305.9,306.04,26130.0,305.94,306.08,305.9,306.04,26130.0
2025-05-29 13:25:00,306.05,306.06,305.76,305.76,40617.0,306.05,306.06,305.76,305.76,40617.0
2025-05-29 13:30:00,305.79,305.94,305.7,305.91,35426.0,305.79,305.94,305.7,305.91,35426.0
2025-05-29 13:35:00,305.91,306.01,305.86,305.88,25477.0,305.91,306.01,305.86,305.88,25477.0
2025-05-29 13:40:00,305.86,306.15,305.84,306.13,31486.0,305.86,306.15,305.84,306.13,31486.0
2025-05-29 13:45:00,306.15,306.25,306.13,306.21,28939.0,306.15,306.25,306.13,306.21,28939.0
2025-05-29 13:50:00,306.19,306.2,306.01,306.01,34890.0,306.19,306.2,306.01,306.01,34890.0
2025-05-29 13:55:00,306.03,306.28,306.03,306.26,23585.0,306.03,306.28,306.03,306.26,23585.0
2025-05-29 14:00:00,306.26,306.39,306.04,306.16,48790.0,306.26,306.39,306.04,306.16,48790.0
2025-05-29 14:05:00,306.14,306.24,306.08,306.14,35597.0,306.14,306.24,306.08,306.14,35597.0
2025-05-29 14:10:00,306.14,306.14,305.86,306.01,40891.0,306.14,306.14,305.86,306.01,40891.0
2025-05-29 14:15:00,306.0,306.04,305.92,305.93,22534.0,306.0,306.04,305.92,305.93,22534.0
2025-05-29 14:20:00,305.95,305.98,305.66,305.68,33625.0,305.95,305.98,305.66,305.68,33625.0
2025-05-29 14:25:00,305.69,305.83,305.68,305.78,32066.0,305.69,305.83,305.68,305.78,32066.0
2025-05-29 14:30:00,305.79,305.87,305.71,305.79,39986.0,305.79,305.87,305.71,305.79,39986.0
2025-05-29 14:35:00,305.79,305.92,305.79,305.84,33826.0,305.79,305.92,305.79,305.84,33826.0
2025-05-29 14:40:00,305.85,305.99,305.8,305.99,59709.0,305.85,305.99,305.8,305.99,59709.0
2025-05-29 14:45:00,305.99,306.0,305.89,305.97,32603.0,305.99,306.0,305.89,305.97,32603.0
2025-05-29 14:50:00,305.97,305.98,305.91,305.92,29390.0,305.97,305.98,305.91,305.92,29390.0
2025-05-29 14:55:00,305.95,306.04,305.89,306.01,51671.0,305.95,306.04,305.89,306.01,51671.0
2025-05-29 15:00:00,306.01,306.02,305.86,305.88,27534.0,306.01,306.02,305.86,305.88,27534.0
2025-05-29 15:05:00,305.9,305.96,305.81,305.92,47535.0,305.9,305.96,305.81,305.92,47535.0
2025-05-29 15:10:00,305.92,305.93,305.77,305.85,47789.0,305.92,305.93,305.77,305.85,47789.0
2025-05-29 15:15:00,305.85,305.85,305.62,305.68,36562.0,305.85,305.85,305.62,305.68,36562.0
2025-05-29 15:20:00,305.69,305.8,305.63,305.77,43260.0,305.69,305.8,305.63,305.77,43260.0
2025-05-29 15:25:00,305.79,305.83,305.71,305.8,29627.0,305.79,305.83,305.71,305.8,29627.0
2025-05-29 15:30:00,305.82,305.83,305.63,305.65,79372.0,305.82,305.83,305.63,305.65,79372.0
2025-05-29 15:35:00,305.65,305.73,305.56,305.6,72931.0,305.65,305.73,305.56,305.6,72931.0
2025-05-29 15:40:00,305.57,305.62,305.48,305.54,84985.0,305.57,305.62,305.48,305.54,84985.0
2025-05-29 15:45:00,305.54,305.66,305.48,305.59,83738.0,305.54,305.66,305.48,305.59,83738.0
2025-05-29 15:50:00,305.55,305.58,305.49,305.51,103495.0,305.55,305.58,305.49,305.51,103495.0
2025-05-29 15:55:00,305.51,305.64,305.5,305.59,141420.0,305.51,305.64,305.5,305.59,141420.0
2025-05-30 09:30:00,303.64,303.74,303.21,303.41,176593.0,303.64,303.74,303.21,303.41,176593.0
2025-05-30 09:35:00,303.43,304.02,303.43,303.79,99393.0,303.43,304.02,303.43,303.79,99393.0
2025-05-30 09:40:00,303.76,303.81,302.9,303.14,123251.0,303.76,303.81,302.9,303.14,123251.0
2025-05-30 09:45:00,303.19,303.27,302.62,302.91,118111.0,303.19,303.27,302.62,302.91,118111.0
2025-05-30 09:50:00,302.84,303.06,302.21,302.35,127162.0,302.84,303.06,302.21,302.35,127162.0
2025-05-30 09:55:00,302.39,302.39,301.84,301.98,130000.0,302.39,302.39,301.84,301.98,130000.0
2025-05-30 10:00:00,301.96,302.09,301.5,302.01,126092.0,301.96,302.09,301.5,302.01,126092.0
2025-05-30 10:05:00,301.98,302.66,301.93,302.58,148008.0,301.98,302.66,301.93,302.58,148008.0
2025-05-30 10:10:00,302.56,302.88,302.37,302.49,114046.0,302.56,302.88,302.37,302.49,114046.0
2025-05-30 10:15:00,302.48,302.74,302.24,302.69,109792.0,302.48,302.74,302.24,302.69,109792.0
2025-05-30 10:20:00,302.69,302.93,302.67,302.79,64485.0,302.69,302.93,302.67,302.79,64485.0
2025-05-30 10:25:00,302.76,302.85,302.4,302.59,55658.0,302.76,302.85,302.4,302.59,55658.0
2025-05-30 10:30:00,302.61,302.73,302.03,302.26,96978.0,302.61,302.73,302.03,302.26,96978.0
2025-05-30 10:35:00,302.23,302.5,301.92,301.97,83381.0,302.23,302.5,301.92,301.97,83381.0
2025-05-30 10:40:00,301.93,302.15,301.64,302.15,127630.0,301.93,302.15,301.64,302.15,127630.0
2025-05-30 10:45:00,302.15,302.27,301.94,302.01,127577.0,302.15,302.27,301.94,302.01,127577.0
2025-05-30 10:50:00,302.0,302.36,301.96,302.31,52845.0,302.0,302.36,301.96,302.31,52845.0
2025-05-30 10:55:00,302.28,302.53,302.2,302.51,54419.0,302.28,302.53,302.2,302.51,54419.0
2025-05-30 11:00:00,302.51,302.55,301.88,302.26,91220.0,302.51,302.55,301.88,302.26,91220.0
2025-05-30 11:05:00,302.26,302.58,302.2,302.34,289435.0,302.26,302.58,302.2,302.34,289435.0
2025-05-30 11:10:00,302.36,302.97,302.36,302.62,98472.0,302.36,302.97,302.36,302.62,98472.0
2025-05-30 11:15:00,302.62,303.05,302.52,302.79,62326.0,302.62,303.05,302.52,302.79,62326.0
2025-05-30 11:20:00,302.77,303.08,302.6,303.03,43309.0,302.77,303.08,302.6,303.03,43309.0
2025-05-30 11:25:00,303.02,303.06,302.89,302.91,32101.0,303.02,303.06,302.89,302.91,32101.0
2025-05-30 11:30:00,302.9,303.16,302.86,303.13,83619.0,302.9,303.16,302.86,303.13,83619.0
2025-05-30 11:35:00,303.16,303.32,303.14,303.18,106300.0,303.16,303.32,303.14,303.18,106300.0
2025-05-30 11:40:00,303.17,303.43,303.17,303.27,87887.0,303.17,303.43,303.17,303.27,87887.0
2025-05-30 11:45:00,303.26,303.32,303.04,303.15,48491.0,303.26,303.32,303.04,303.15,48491.0
2025-05-30 11:50:00,303.19,303.36,303.03,303.04,50989.0,303.19,303.36,303.03,303.04,50989.0
2025-05-30 11:55:00,303.05,303.09,302.94,303.05,27139.0,303.05,303.09,302.94,303.05,27139.0
2025-05-30 12:00:00,303.09,303.25,303.07,303.18,22674.0,303.09,303.25,303.07,303.18,22674.0
2025-05-30 12:05:00,303.22,303.26,303.0,303.02,24005.0,303.22,303.26,303.0,303.02,24005.0
2025-05-30 12:10:00,303.04,303.23,302.98,303.11,71058.0,303.04,303.23,302.98,303.11,71058.0
2025-05-30 12:15:00,303.08,303.26,303.07,303.18,47095.0,303.08,303.26,303.07,303.18,47095.0
2025-05-30 12:20:00,303.17,303.28,303.12,303.13,74418.0,303.17,303.28,303.12,303.13,74418.0
2025-05-30 12:25:00,303.12,303.39,302.93,303.11,90298.0,303.12,303.39,302.93,303.11,90298.0
2025-05-30 12:30:00,303.11,303.2,302.78,302.85,101469.0,303.11,303.2,302.78,302.85,101469.0
2025-05-30 12:35:00,302.79,303.01,302.61,302.76,61212.0,302.79,303.01,302.61,302.76,61212.0
2025-05-30 12:40:00,302.8,303.01,302.71,302.99,37589.0,302.8,303.01,302.71,302.99,37589.0
2025-05-30 12:45:00,303.01,303.15,302.83,303.07,62865.0,303.01,303.15,302.83,303.07,62865.0
2025-05-30 12:50:00,303.11,303.35,303.05,303.35,27209.0,303.11,303.35,303.05,303.35,27209.0
2025-05-30 12:55:00,303.36,303.72,303.36,303.5,69067.0,303.36,303.72,303.36,303.5,69067.0
2025-05-30 13:00:00,303.51,303.57,303.3,303.41,51985.0,303.51,303.57,303.3,303.41,51985.0
2025-05-30 13:05:00,303.39,303.53,303.3,303.36,26046.0,303.39,303.53,303.3,303.36,26046.0
2025-05-30 13:10:00,303.38,303.61,303.35,303.61,25764.0,303.38,303.61,303.35,303.61,25764.0
2025-05-30 13:15:00,303.62,303.64,303.24,303.31,21766.0,303.62,303.64,303.24,303.31,21766.0
2025-05-30 13:20:00,303.29,303.44,303.29,303.4,35003.0,303.29,303.44,303.29,303.4,35003.0
2025-05-30 13:25:00,303.42,303.43,303.18,303.33,58303.0,303.42,303.43,303.18,303.33,58303.0
2025-05-30 13:30:00,303.31,303.4,303.23,303.38,29509.0,303.31,303.4,303.23,303.38,29509.0
2025-05-30 13:35:00,303.35,303.53,303.34,303.48,25322.0,303.35,303.53,303.34,303.48,25322.0
2025-05-30 13:40:00,303.48,303.56,303.29,303.54,14502.0,303.48,303.56,303.29,303.54,14502.0
2025-05-30 13:45:00,303.54,303.58,303.35,303.37,16777.0,303.54,303.58,303.35,303.37,16777.0
2025-05-30 13:50:00,303.35,303.42,303.34,303.37,12168.0,303.35,303.42,303.34,303.37,12168.0
2025-05-30 13:55:00,303.36,303.44,303.27,303.28,23973.0,303.36,303.44,303.27,303.28,23973.0
2025-05-30 14:00:00,303.28,303.48,303.28,303.47,30264.0,303.28,303.48,303.28,303.47,30264.0
2025-05-30 14:05:00,303.47,303.63,303.46,303.61,47976.0,303.47,303.63,303.46,303.61,47976.0
2025-05-30 14:10:00,303.61,303.62,303.5,303.58,53901.0,303.61,303.62,303.5,303.58,53901.0
2025-05-30 14:15:00,303.6,303.63,303.37,303.46,32460.0,303.6,303.63,303.37,303.46,32460.0
2025-05-30 14:20:00,303.42,303.61,303.4,303.54,47592.0,303.42,303.61,303.4,303.54,47592.0
2025-05-30 14:25:00,303.54,303.66,303.52,303.61,38351.0,303.54,303.66,303.52,303.61,38351.0
2025-05-30 14:30:00,303.6,303.68,303.53,303.64,28607.0,303.6,303.68,303.53,303.64,28607.0
2025-05-30 14:35:00,303.64,303.64,303.5,303.57,13220.0,303.64,303.64,303.5,303.57,13220.0
2025-05-30 14:40:00,303.54,303.61,303.51,303.6,16316.0,303.54,303.61,303.51,303.6,16316.0
2025-05-30 14:45:00,303.6,303.66,303.58,303.59,21780.0,303.6,303.66,303.58,303.59,21780.0
2025-05-30 14:50:00,303.59,303.61,303.56,303.57,14791.0,303.59,303.61,303.56,303.57,14791.0
2025-05-30 14:55:00,303.58,303.65,303.55,303.55,23653.0,303.58,303.65,303.55,303.55,23653.0
2025-05-30 15:00:00,303.54,303.67,303.45,303.64,56740.0,303.54,303.67,303.45,303.64,56740.0
2025-05-30 15:05:00,303.62,303.65,303.52,303.55,28513.0,303.62,303.65,303.52,303.55,28513.0
2025-05-30 15:10:00,303.54,303.61,303.54,303.6,31807.0,303.54,303.61,303.54,303.6,31807.0
2025-05-30 15:15:00,303.6,303.6,303.43,303.43,35233.0,303.6,303.6,303.43,303.43,35233.0
2025-05-30 15:20:00,303.45,303.56,303.44,303.52,29300.0,303.45,303.56,303.44,303.52,29300.0
2025-05-30 15:25:00,303.52,303.55,303.48,303.5,50273.0,303.52,303.55,303.48,303.5,50273.0
2025-05-30 15:30:00,303.51,303.62,303.49,303.49,47420.0,303.51,303.62,303.49,303.49,47420.0
2025-05-30 15:35:00,303.5,303.56,303.47,303.5,54289.0,303.5,303.56,303.47,303.5,54289.0
2025-05-30 15:40:00,303.49,303.57,303.44,303.56,73204.0,303.49,303.57,303.44,303.56,73204.0
2025-05-30 15:45:00,303.56,303.57,303.36,303.4,113949.0,303.56,303.57,303.36,303.4,113949.0
2025-05-30 15:50:00,303.39,303.62,303.35,303.61,85383.0,303.39,303.62,303.35,303.61,85383.0
2025-05-30 15:55:00,303.61,303.65,303.47,303.61,252501.0,303.61,303.65,303.47,303.61,252501.0
2025-06-02 09:30:00,309.26,309.38,308.72,309.29,373900.0,309.26,309.38,308.72,309.29,373900.0
2025-06-02 09:35:00,309.27,309.66,309.11,309.52,369463.0,309.27,309.66,309.11,309.52,369463.0
2025-06-02 09:40:00,309.54,310.27,309.54,310.27,246211.0,309.54,310.27,309.54,310.27,246211.0
2025-06-02 09:45:00,310.25,310.64,310.07,310.14,432135.0,310.25,310.64,310.07,310.14,432135.0
2025-06-02 09:50:00,310.13,310.99,310.1,310.95,231420.0,310.13,310.99,310.1,310.95,231420.0
2025-06-02 09:55:00,310.96,311.11,310.61,310.68,190499.0,310.96,311.11,310.61,310.68,190499.0
2025-06-02 10:00:00,310.68,311.15,310.64,310.75,362426.0,310.68,311.15,310.64,310.75,362426.0
2025-06-02 10:05:00,310.78,310.87,310.51,310.56,223122.0,310.78,310.87,310.51,310.56,223122.0
2025-06-02 10:10:00,310.54,310.97,310.3,310.97,281162.0,310.54,310.97,310.3,310.97,281162.0
2025-06-02 10:15:00,310.96,311.32,310.83,311.28,211358.0,310.96,311.32,310.83,311.28,211358.0
2025-06-02 10:20:00,311.27,311.31,310.73,310.84,121822.0,311.27,311.31,310.73,310.84,121822.0
2025-06-02 10:25:00,310.85,311.1,310.74,310.83,101386.0,310.85,311.1,310.74,310.83,101386.0
2025-06-02 10:30:00,310.87,311.14,310.72,311.01,115261.0,310.87,311.14,310.72,311.01,115261.0
2025-06-02 10:35:00,310.99,311.29,310.88,310.99,135536.0,310.99,311.29,310.88,310.99,135536.0
2025-06-02 10:40:00,311.0,311.28,310.95,311.27,103274.0,311.0,311.28,310.95,311.27,103274.0
2025-06-02 10:45:00,311.27,311.27,311.04,311.12,74818.0,311.27,311.27,311.04,311.12,74818.0
2025-06-02 10:50:00,311.12,311.26,311.03,311.25,80552.0,311.12,311.26,311.03,311.25,80552.0
2025-06-02 10:55:00,311.26,311.39,311.09,311.1,97344.0,311.26,311.39,311.09,311.1,97344.0
2025-06-02 11:00:00,311.1,311.23,310.95,311.22,90076.0,311.1,311.23,310.95,311.22,90076.0
2025-06-02 11:05:00,311.22,311.37,311.17,311.22,97196.0,311.22,311.37,311.17,311.22,97196.0
2025-06-02 11:10:00,311.21,311.21,310.86,310.99,158298.0,311.21,311.21,310.86,310.99,158298.0
2025-06-02 11:15:00,310.99,311.17,310.89,311.16,240136.0,310.99,311.17,310.89,311.16,240136.0
2025-06-02 11:20:00,311.16,311.33,311.02,311.03,124264.0,311.16,311.33,311.02,311.03,124264.0
2025-06-02 11:25:00,311.02,311.03,310.48,310.85,198563.0,311.02,311.03,310.48,310.85,198563.0
2025-06-02 11:30:00,310.86,310.9,310.66,310.84,77784.0,310.86,310.9,310.66,310.84,77784.0
2025-06-02 11:35:00,310.8,310.88,310.64,310.88,111262.0,310.8,310.88,310.64,310.88,111262.0
2025-06-02 11:40:00,310.86,311.02,310.85,310.99,45208.0,310.86,311.02,310.85,310.99,45208.0
2025-06-02 11:45:00,311.01,311.1,310.95,310.98,63511.0,311.01,311.1,310.95,310.98,63511.0
2025-06-02 11:50:00,311.0,311.08,310.86,310.9,79225.0,311.0,311.08,310.86,310.9,79225.0
2025-06-02 11:55:00,310.89,310.99,310.76,310.92,88536.0,310.89,310.99,310.76,310.92,88536.0
2025-06-02 12:00:00,310.94,311.29,310.94,311.29,150887.0,310.94,311.29,310.94,311.29,150887.0
2025-06-02 12:05:00,311.28,311.4,311.02,311.13,57924.0,311.28,311.4,311.02,311.13,57924.0
2025-06-02 12:10:00,311.12,311.13,310.65,310.79,67832.0,311.12,311.13,310.65,310.79,67832.0
2025-06-02 12:15:00,310.81,310.85,310.75,310.76,40846.0,310.81,310.85,310.75,310.76,40846.0
2025-06-02 12:20:00,310.75,310.75,310.56,310.64,68411.0,310.75,310.75,310.56,310.64,68411.0
2025-06-02 12:25:00,310.66,310.89,310.65,310.84,67939.0,310.66,310.89,310.65,310.84,67939.0
2025-06-02 12:30:00,310.85,311.02,310.82,310.96,38687.0,310.85,311.02,310.82,310.96,38687.0
2025-06-02 12:35:00,310.96,311.01,310.8,310.89,47872.0,310.96,311.01,310.8,310.89,47872.0
2025-06-02 12:40:00,310.89,310.93,310.49,310.59,104506.0,310.89,310.93,310.49,310.59,104506.0
2025-06-02 12:45:00,310.59,310.82,310.59,310.68,69072.0,310.59,310.82,310.59,310.68,69072.0
2025-06-02 12:50:00,310.66,310.72,310.47,310.51,42911.0,310.66,310.72,310.47,310.51,42911.0
2025-06-02 12:55:00,310.52,310.76,310.5,310.73,54519.0,310.52,310.76,310.5,310.73,54519.0
2025-06-02 13:00:00,310.7,310.96,310.68,310.95,80348.0,310.7,310.96,310.68,310.95,80348.0
2025-06-02 13:05:00,310.96,311.0,310.85,310.93,32732.0,310.96,311.0,310.85,310.93,32732.0
2025-06-02 13:10:00,310.91,311.06,310.9,311.0,58680.0,310.91,311.06,310.9,311.0,58680.0
2025-06-02 13:15:00,311.0,311.01,310.78,310.89,55611.0,311.0,311.01,310.78,310.89,55611.0
2025-06-02 13:20:00,310.88,311.05,310.83,310.88,53158.0,310.88,311.05,310.83,310.88,53158.0
2025-06-02 13:25:00,310.89,310.89,310.68,310.76,42585.0,310.89,310.89,310.68,310.76,42585.0
2025-06-02 13:30:00,310.75,311.02,310.75,310.93,44397.0,310.75,311.02,310.75,310.93,44397.0
2025-06-02 13:35:00,310.92,310.93,310.79,310.86,30389.0,310.92,310.93,310.79,310.86,30389.0
2025-06-02 13:40:00,310.86,311.02,310.86,311.02,111085.0,310.86,311.02,310.86,311.02,111085.0
2025-06-02 13:45:00,311.02,311.11,311.0,311.02,86619.0,311.02,311.11,311.0,311.02,86619.0
2025-06-02 13:50:00,311.02,311.03,310.84,310.9,43295.0,311.02,311.03,310.84,310.9,43295.0
2025-06-02 13:55:00,310.91,310.99,310.86,310.96,25449.0,310.91,310.99,310.86,310.96,25449.0
2025-06-02 14:00:00,310.96,310.96,310.68,310.82,73366.0,310.96,310.96,310.68,310.82,73366.0
2025-06-02 14:05:00,310.8,310.94,310.79,310.87,38169.0,310.8,310.94,310.79,310.87,38169.0
2025-06-02 14:10:00,310.86,310.94,310.81,310.88,55455.0,310.86,310.94,310.81,310.88,55455.0
2025-06-02 14:15:00,310.87,310.87,310.71,310.82,60119.0,310.87,310.87,310.71,310.82,60119.0
2025-06-02 14:20:00,310.83,310.84,310.62,310.73,64760.0,310.83,310.84,310.62,310.73,64760.0
2025-06-02 14:25:00,310.76,310.76,310.62,310.73,94109.0,310.76,310.76,310.62,310.73,94109.0
2025-06-02 14:30:00,310.73,310.78,310.67,310.68,95179.0,310.73,310.78,310.67,310.68,95179.0
2025-06-02 14:35:00,310.7,311.06,310.7,311.06,75153.0,310.7,311.06,310.7,311.06,75153.0
2025-06-02 14:40:00,311.04,311.23,311.02,311.21,82859.0,311.04,311.23,311.02,311.21,82859.0
2025-06-02 14:45:00,311.21,311.27,311.18,311.2,48329.0,311.21,311.27,311.18,311.2,48329.0
2025-06-02 14:50:00,311.21,311.43,311.19,311.43,57605.0,311.21,311.43,311.19,311.43,57605.0
2025-06-02 14:55:00,311.44,311.47,311.36,311.4,77369.0,311.44,311.47,311.36,311.4,77369.0
2025-06-02 15:00:00,311.39,311.46,311.28,311.36,89165.0,311.39,311.46,311.28,311.36,89165.0
2025-06-02 15:05:00,311.36,311.51,311.36,311.47,51464.0,311.36,311.51,311.36,311.47,51464.0
2025-06-02 15:10:00,311.47,311.51,311.4,311.44,108038.0,311.47,311.51,311.4,311.44,108038.0
2025-06-02 15:15:00,311.43,311.49,311.4,311.46,72778.0,311.43,311.49,311.4,311.46,72778.0
2025-06-02 15:20:00,311.47,311.5,311.41,311.42,71437.0,311.47,311.5,311.41,311.42,71437.0
2025-06-02 15:25:00,311.42,311.48,311.37,311.4,86239.0,311.42,311.48,311.37,311.4,86239.0
2025-06-02 15:30:00,311.39,311.48,311.34,311.47,138345.0,311.39,311.48,311.34,311.47,138345.0
2025-06-02 15:35:00,311.47,311.52,311.38,311.5,140393.0,311.47,311.52,311.38,311.5,140393.0
2025-06-02 15:40:00,311.51,311.56,311.48,311.54,142151.0,311.51,311.56,311.48,311.54,142151.0
2025-06-02 15:45:00,311.54,311.6,311.49,311.54,288610.0,311.54,311.6,311.49,311.54,288610.0
2025-06-02 15:50:00,311.53,311.7,311.48,311.63,270591.0,311.53,311.7,311.48,311.63,270591.0
2025-06-02 15:55:00,311.63,311.72,311.55,311.64,358604.0,311.63,311.72,311.55,311.64,358604.0
2025-06-03 09:30:00,309.56,309.56,308.88,309.14,261207.0,309.56,309.56,308.88,309.14,261207.0
2025-06-03 09:35:00,309.11,309.34,308.91,309.03,258336.0,309.11,309.34,308.91,309.03,258336.0
2025-06-03 09:40:00,309.02,309.06,308.62,308.89,200667.0,309.02,309.06,308.62,308.89,200667.0
2025-06-03 09:45:00,308.88,308.89,307.91,308.15,316935.0,308.88,308.89,307.91,308.15,316935.0
2025-06-03 09:50:00,308.17,308.47,307.87,308.1,215855.0,308.17,308.47,307.87,308.1,215855.0
2025-06-03 09:55:00,308.12,308.35,308.1,308.32,72267.0,308.12,308.35,308.1,308.32,72267.0
2025-06-03 10:00:00,308.31,308.36,307.3,307.4,316070.0,308.31,308.36,307.3,307.4,316070.0
2025-06-03 10:05:00,307.4,307.82,307.15,307.65,277161.0,307.4,307.82,307.15,307.65,277161.0
2025-06-03 10:10:00,307.66,307.94,307.66,307.7,215961.0,307.66,307.94,307.66,307.7,215961.0
2025-06-03 10:15:00,307.69,307.96,307.52,307.78,123645.0,307.69,307.96,307.52,307.78,123645.0
2025-06-03 10:20:00,307.79,308.23,307.74,308.12,163679.0,307.79,308.23,307.74,308.12,163679.0
2025-06-03 10:25:00,308.1,308.4,308.03,308.38,145797.0,308.1,308.4,308.03,308.38,145797.0
2025-06-03 10:30:00,308.38,308.52,308.25,308.27,133236.0,308.38,308.52,308.25,308.27,133236.0
2025-06-03 10:35:00,308.28,308.64,308.27,308.47,129574.0,308.28,308.64,308.27,308.47,129574.0
2025-06-03 10:40:00,308.5,308.71,308.48,308.69,63029.0,308.5,308.71,308.48,308.69,63029.0
2025-06-03 10:45:00,308.69,308.69,308.32,308.34,101931.0,308.69,308.69,308.32,308.34,101931.0
2025-06-03 10:50:00,308.35,308.58,308.24,308.57,66757.0,308.35,308.58,308.24,308.57,66757.0
2025-06-03 10:55:00,308.56,308.64,308.36,308.37,61145.0,308.56,308.64,308.36,308.37,61145.0
2025-06-03 11:00:00,308.36,308.44,308.18,308.22,72437.0,308.36,308.44,308.18,308.22,72437.0
2025-06-03 11:05:00,308.2,308.39,308.12,308.2,114302.0,308.2,308.39,308.12,308.2,114302.0
2025-06-03 11:10:00,308.21,308.64,308.19,308.63,107784.0,308.21,308.64,308.19,308.63,107784.0
2025-06-03 11:15:00,308.63,308.75,308.46,308.55,78002.0,308.63,308.75,308.46,308.55,78002.0
2025-06-03 11:20:00,308.57,308.59,308.37,308.45,61609.0,308.57,308.59,308.37,308.45,61609.0
2025-06-03 11:25:00,308.48,308.7,308.46,308.69,46719.0,308.48,308.7,308.46,308.69,46719.0
2025-06-03 11:30:00,308.69,308.84,308.55,308.7,93847.0,308.69,308.84,308.55,308.7,93847.0
2025-06-03 11:35:00,308.68,308.86,308.64,308.74,80976.0,308.68,308.86,308.64,308.74,80976.0
2025-06-03 11:40:00,308.75,308.79,308.63,308.75,94784.0,308.75,308.79,308.63,308.75,94784.0
2025-06-03 11:45:00,308.75,308.81,308.42,308.44,103923.0,308.75,308.81,308.42,308.44,103923.0
2025-06-03 11:50:00,308.45,308.7,308.44,308.65,70249.0,308.45,308.7,308.44,308.65,70249.0
2025-06-03 11:55:00,308.66,308.75,308.64,308.71,57314.0,308.66,308.75,308.64,308.71,57314.0
2025-06-03 12:00:00,308.74,308.78,308.55,308.62,44657.0,308.74,308.78,308.55,308.62,44657.0
2025-06-03 12:05:00,308.61,308.9,308.54,308.88,59634.0,308.61,308.9,308.54,308.88,59634.0
2025-06-03 12:10:00,308.91,309.04,308.77,308.78,70152.0,308.91,309.04,308.77,308.78,70152.0
2025-06-03 12:15:00,308.76,308.76,308.56,308.58,40092.0,308.76,308.76,308.56,308.58,40092.0
2025-06-03 12:20:00,308.59,308.71,308.57,308.66,24829.0,308.59,308.71,308.57,308.66,24829.0
2025-06-03 12:25:00,308.67,308.75,308.62,308.63,49274.0,308.67,308.75,308.62,308.63,49274.0
2025-06-03 12:30:00,308.61,308.65,308.36,308.41,56036.0,308.61,308.65,308.36,308.41,56036.0
2025-06-03 12:35:00,308.41,308.47,308.36,308.47,43230.0,308.41,308.47,308.36,308.47,43230.0
2025-06-03 12:40:00,308.44,308.59,308.42,308.45,54004.0,308.44,308.59,308.42,308.45,54004.0
2025-06-03 12:45:00,308.44,308.44,308.18,308.36,80902.0,308.44,308.44,308.18,308.36,80902.0
2025-06-03 12:50:00,308.34,308.46,308.27,308.45,40754.0,308.34,308.46,308.27,308.45,40754.0
2025-06-03 12:55:00,308.46,308.56,308.41,308.55,45758.0,308.46,308.56,308.41,308.55,45758.0
2025-06-03 13:00:00,308.55,308.67,308.44,308.52,64677.0,308.55,308.67,308.44,308.52,64677.0
2025-06-03 13:05:00,308.53,308.76,308.51,308.75,49382.0,308.53,308.76,308.51,308.75,49382.0
2025-06-03 13:10:00,308.73,308.83,308.7,308.78,68480.0,308.73,308.83,308.7,308.78,68480.0
2025-06-03 13:15:00,308.77,308.88,308.7,308.85,36248.0,308.77,308.88,308.7,308.85,36248.0
2025-06-03 13:20:00,308.85,309.0,308.81,308.96,36117.0,308.85,309.0,308.81,308.96,36117.0
2025-06-03 13:25:00,308.96,309.04,308.76,309.04,49960.0,308.96,309.04,308.76,309.04,49960.0
2025-06-03 13:30:00,309.02,309.05,308.93,308.95,31780.0,309.02,309.05,308.93,308.95,31780.0
2025-06-03 13:35:00,308.96,309.12,308.96,309.05,54236.0,308.96,309.12,308.96,309.05,54236.0
2025-06-03 13:40:00,309.06,309.1,309.0,309.0,36062.0,309.06,309.1,309.0,309.0,36062.0
2025-06-03 13:45:00,309.01,309.03,308.96,309.0,17341.0,309.01,309.03,308.96,309.0,17341.0
2025-06-03 13:50:00,309.01,309.03,308.89,308.94,36489.0,309.01,309.03,308.89,308.94,36489.0
2025-06-03 13:55:00,308.94,309.0,308.89,308.99,28491.0,308.94,309.0,308.89,308.99,28491.0
2025-06-03 14:00:00,308.99,309.01,308.93,308.96,28263.0,308.99,309.01,308.93,308.96,28263.0
2025-06-03 14:05:00,308.96,309.04,308.93,308.96,47275.0,308.96,309.04,308.93,308.96,47275.0
2025-06-03 14:10:00,308.96,308.96,308.75,308.78,46607.0,308.96,308.96,308.75,308.78,46607.0
2025-06-03 14:15:00,308.78,308.89,308.72,308.87,46124.0,308.78,308.89,308.72,308.87,46124.0
2025-06-03 14:20:00,308.88,308.93,308.8,308.92,42103.0,308.88,308.93,308.8,308.92,42103.0
2025-06-03 14:25:00,308.92,308.96,308.88,308.92,39216.0,308.92,308.96,308.88,308.92,39216.0
2025-06-03 14:30:00,308.91,308.91,308.79,308.89,39607.0,308.91,308.91,308.79,308.89,39607.0
2025-06-03 14:35:00,308.88,308.9,308.83,308.88,22781.0,308.88,308.9,308.83,308.88,22781.0
2025-06-03 14:40:00,308.9,308.95,308.84,308.88,34664.0,308.9,308.95,308.84,308.88,34664.0
2025-06-03 14:45:00,308.87,308.95,308.83,308.93,16367.0,308.87,308.95,308.83,308.93,16367.0
2025-06-03 14:50:00,308.93,308.94,308.89,308.93,31818.0,308.93,308.94,308.89,308.93,31818.0
2025-06-03 14:55:00,308.91,309.04,308.89,309.04,27990.0,308.91,309.04,308.89,309.04,27990.0
2025-06-03 15:00:00,309.05,309.16,309.05,309.13,50684.0,309.05,309.16,309.05,309.13,50684.0
2025-06-03 15:05:00,309.12,309.21,309.05,309.18,42527.0,309.12,309.21,309.05,309.18,42527.0
2025-06-03 15:10:00,309.18,309.21,309.09,309.11,44667.0,309.18,309.21,309.09,309.11,44667.0
2025-06-03 15:15:00,309.12,309.14,308.98,309.01,30438.0,309.12,309.14,308.98,309.01,30438.0
2025-06-03 15:20:00,309.01,309.07,308.98,309.05,34657.0,309.01,309.07,308.98,309.05,34657.0
2025-06-03 15:25:00,309.04,309.1,308.98,308.99,39763.0,309.04,309.1,308.98,308.99,39763.0
2025-06-03 15:30:00,308.98,309.08,308.94,309.08,47251.0,308.98,309.08,308.94,309.08,47251.0
2025-06-03 15:35:00,309.07,309.12,309.04,309.1,64388.0,309.07,309.12,309.04,309.1,64388.0
2025-06-03 15:40:00,309.09,309.22,309.06,309.17,117550.0,309.09,309.22,309.06,309.17,117550.0
2025-06-03 15:45:00,309.17,309.18,309.0,309.0,108990.0,309.17,309.18,309.0,309.0,108990.0
2025-06-03 15:50:00,309.01,309.03,308.84,308.88,123592.0,309.01,309.03,308.84,308.88,123592.0
2025-06-03 15:55:00,308.88,308.93,308.8,308.92,201246.0,308.88,308.93,308.8,308.92,201246.0
2025-06-04 09:30:00,309.46,309.54,308.86,309.17,162328.0,309.46,309.54,308.86,309.17,162328.0
2025-06-04 09:35:00,309.15,309.25,308.87,309.23,117285.0,309.15,309.25,308.87,309.23,117285.0
2025-06-04 09:40:00,309.23,309.32,308.79,308.96,161337.0,309.23,309.32,308.79,308.96,161337.0
2025-06-04 09:45:00,308.96,309.07,308.81,308.92,60349.0,308.96,309.07,308.81,308.92,60349.0
2025-06-04 09:50:00,308.93,309.18,308.74,309.0,59079.0,308.93,309.18,308.74,309.0,59079.0
2025-06-04 09:55:00,308.99,309.03,308.85,308.87,44341.0,308.99,309.03,308.85,308.87,44341.0
2025-06-04 10:00:00,308.91,309.52,308.76,309.47,222111.0,308.91,309.52,308.76,309.47,222111.0
2025-06-04 10:05:00,309.48,310.16,309.25,310.04,206733.0,309.48,310.16,309.25,310.04,206733.0
2025-06-04 10:10:00,310.06,310.3,309.9,310.24,154441.0,310.06,310.3,309.9,310.24,154441.0
2025-06-04 10:15:00,310.24,310.45,310.01,310.12,115591.0,310.24,310.45,310.01,310.12,115591.0
2025-06-04 10:20:00,310.14,310.26,309.99,310.23,67910.0,310.14,310.26,309.99,310.23,67910.0
2025-06-04 10:25:00,310.22,310.53,309.99,310.53,71252.0,310.22,310.53,309.99,310.53,71252.0
2025-06-04 10:30:00,310.5,310.9,310.46,310.8,77293.0,310.5,310.9,310.46,310.8,77293.0
2025-06-04 10:35:00,310.8,311.42,310.73,311.35,98714.0,310.8,311.42,310.73,311.35,98714.0
2025-06-04 10:40:00,311.34,311.88,311.33,311.7,182694.0,311.34,311.88,311.33,311.7,182694.0
2025-06-04 10:45:00,311.69,311.79,311.59,311.69,125614.0,311.69,311.79,311.59,311.69,125614.0
2025-06-04 10:50:00,311.73,311.8,311.43,311.5,117454.0,311.73,311.8,311.43,311.5,117454.0
2025-06-04 10:55:00,311.54,311.54,311.06,311.23,118382.0,311.54,311.54,311.06,311.23,118382.0
2025-06-04 11:00:00,311.22,311.36,310.87,311.0,135531.0,311.22,311.36,310.87,311.0,135531.0
2025-06-04 11:05:00,311.0,311.16,310.95,311.11,48531.0,311.0,311.16,310.95,311.11,48531.0
2025-06-04 11:10:00,311.12,311.15,310.64,310.78,83497.0,311.12,311.15,310.64,310.78,83497.0
2025-06-04 11:15:00,310.79,310.94,310.56,310.8,51245.0,310.79,310.94,310.56,310.8,51245.0
2025-06-04 11:20:00,310.81,310.92,310.75,310.79,62472.0,310.81,310.92,310.75,310.79,62472.0
2025-06-04 11:25:00,310.79,310.98,310.72,310.94,57694.0,310.79,310.98,310.72,310.94,57694.0
2025-06-04 11:30:00,310.94,310.99,310.81,310.83,59548.0,310.94,310.99,310.81,310.83,59548.0
2025-06-04 11:35:00,310.79,310.82,310.49,310.55,75284.0,310.79,310.82,310.49,310.55,75284.0
2025-06-04 11:40:00,310.54,310.88,310.54,310.83,45513.0,310.54,310.88,310.54,310.83,45513.0
2025-06-04 11:45:00,310.86,310.95,310.76,310.85,22923.0,310.86,310.95,310.76,310.85,22923.0
2025-06-04 11:50:00,310.86,310.91,310.72,310.75,42895.0,310.86,310.91,310.72,310.75,42895.0
2025-06-04 11:55:00,310.71,310.8,310.61,310.69,32288.0,310.71,310.8,310.61,310.69,32288.0
2025-06-04 12:00:00,310.71,311.0,310.7,310.91,31563.0,310.71,311.0,310.7,310.91,31563.0
2025-06-04 12:05:00,310.93,310.97,310.84,310.84,20597.0,310.93,310.97,310.84,310.84,20597.0
2025-06-04 12:10:00,310.85,310.95,310.63,310.67,26975.0,310.85,310.95,310.63,310.67,26975.0
2025-06-04 12:15:00,310.63,310.84,310.62,310.78,31392.0,310.63,310.84,310.62,310.78,31392.0
2025-06-04 12:20:00,310.78,310.88,310.74,310.8,67306.0,310.78,310.88,310.74,310.8,67306.0
2025-06-04 12:25:00,310.81,310.89,310.75,310.82,20757.0,310.81,310.89,310.75,310.82,20757.0
2025-06-04 12:30:00,310.83,311.04,310.83,310.98,18899.0,310.83,311.04,310.83,310.98,18899.0
2025-06-04 12:35:00,310.96,311.01,310.86,310.89,14613.0,310.96,311.01,310.86,310.89,14613.0
2025-06-04 12:40:00,310.89,310.9,310.81,310.85,23057.0,310.89,310.9,310.81,310.85,23057.0
2025-06-04 12:45:00,310.82,311.1,310.8,311.09,163266.0,310.82,311.1,310.8,311.09,163266.0
2025-06-04 12:50:00,311.1,311.13,310.99,311.06,25981.0,311.1,311.13,310.99,311.06,25981.0
2025-06-04 12:55:00,311.05,311.09,310.99,311.02,16953.0,311.05,311.09,310.99,311.02,16953.0
2025-06-04 13:00:00,311.01,311.03,310.84,310.88,31247.0,311.01,311.03,310.84,310.88,31247.0
2025-06-04 13:05:00,310.85,311.01,310.85,310.99,8943.0,310.85,311.01,310.85,310.99,8943.0
2025-06-04 13:10:00,310.97,311.0,310.89,310.99,20970.0,310.97,311.0,310.89,310.99,20970.0
2025-06-04 13:15:00,310.95,311.03,310.91,311.03,14478.0,310.95,311.03,310.91,311.03,14478.0
2025-06-04 13:20:00,311.03,311.16,310.94,310.94,44077.0,311.03,311.16,310.94,310.94,44077.0
2025-06-04 13:25:00,310.94,311.04,310.88,311.02,30625.0,310.94,311.04,310.88,311.02,30625.0
2025-06-04 13:30:00,311.02,311.35,311.02,311.35,39399.0,311.02,311.35,311.02,311.35,39399.0
2025-06-04 13:35:00,311.34,311.49,311.33,311.47,54209.0,311.34,311.49,311.33,311.47,54209.0
2025-06-04 13:40:00,311.45,311.48,311.35,311.38,51849.0,311.45,311.48,311.35,311.38,51849.0
2025-06-04 13:45:00,311.37,311.54,311.37,311.43,41345.0,311.37,311.54,311.37,311.43,41345.0
2025-06-04 13:50:00,311.44,311.49,311.38,311.44,19233.0,311.44,311.49,311.38,311.44,19233.0
2025-06-04 13:55:00,311.43,311.46,311.36,311.39,13888.0,311.43,311.46,311.36,311.39,13888.0
2025-06-04 14:00:00,311.4,311.46,311.28,311.44,36457.0,311.4,311.46,311.28,311.44,36457.0
2025-06-04 14:05:00,311.48,311.68,311.48,311.51,50063.0,311.48,311.68,311.48,311.51,50063.0
2025-06-04 14:10:00,311.5,311.62,311.5,311.59,27972.0,311.5,311.62,311.5,311.59,27972.0
2025-06-04 14:15:00,311.59,311.61,311.53,311.56,22197.0,311.59,311.61,311.53,311.56,22197.0
2025-06-04 14:20:00,311.56,311.56,311.43,311.45,34145.0,311.56,311.56,311.43,311.45,34145.0
2025-06-04 14:25:00,311.48,311.59,311.48,311.49,36845.0,311.48,311.59,311.48,311.49,36845.0
2025-06-04 14:30:00,311.5,311.55,311.44,311.46,37405.0,311.5,311.55,311.44,311.46,37405.0
2025-06-04 14:35:00,311.47,311.48,311.38,311.39,37527.0,311.47,311.48,311.38,311.39,37527.0
2025-06-04 14:40:00,311.39,311.39,311.09,311.2,68871.0,311.39,311.39,311.09,311.2,68871.0
2025-06-04 14:45:00,311.23,311.23,311.03,311.06,38470.0,311.23,311.23,311.03,311.06,38470.0
2025-06-04 14:50:00,311.06,311.1,311.01,311.07,35332.0,311.06,311.1,311.01,311.07,35332.0
2025-06-04 14:55:00,311.09,311.15,311.03,311.13,35484.0,311.09,311.15,311.03,311.13,35484.0
2025-06-04 15:00:00,311.12,311.14,310.94,310.95,77208.0,311.12,311.14,310.94,310.95,77208.0
2025-06-04 15:05:00,310.95,310.99,310.87,310.96,43605.0,310.95,310.99,310.87,310.96,43605.0
2025-06-04 15:10:00,310.95,310.97,310.86,310.95,34395.0,310.95,310.97,310.86,310.95,34395.0
2025-06-04 15:15:00,310.95,311.07,310.79,310.85,36674.0,310.95,311.07,310.79,310.85,36674.0
2025-06-04 15:20:00,310.84,310.86,310.71,310.86,33951.0,310.84,310.86,310.71,310.86,33951.0
2025-06-04 15:25:00,310.85,310.86,310.77,310.86,36709.0,310.85,310.86,310.77,310.86,36709.0
2025-06-04 15:30:00,310.86,310.91,310.81,310.88,66397.0,310.86,310.91,310.81,310.88,66397.0
2025-06-04 15:35:00,310.87,310.95,310.76,310.77,41159.0,310.87,310.95,310.76,310.77,41159.0
2025-06-04 15:40:00,310.76,310.84,310.73,310.75,54802.0,310.76,310.84,310.73,310.75,54802.0
2025-06-04 15:45:00,310.76,310.9,310.75,310.82,100440.0,310.76,310.9,310.75,310.82,100440.0
2025-06-04 15:50:00,310.81,310.91,310.77,310.82,121874.0,310.81,310.91,310.77,310.82,121874.0
2025-06-04 15:55:00,310.83,310.92,310.8,310.89,200104.0,310.83,310.92,310.8,310.89,200104.0
2025-06-05 09:30:00,311.24,311.94,311.2,311.8,262528.0,311.24,311.94,311.2,311.8,262528.0
2025-06-05 09:35:00,311.81,312.2,311.52,312.08,280612.0,311.81,312.2,311.52,312.08,280612.0
2025-06-05 09:40:00,312.11,312.16,311.7,311.8,88655.0,312.11,312.16,311.7,311.8,88655.0
2025-06-05 09:45:00,311.85,311.85,311.22,311.25,195178.0,311.85,311.85,311.22,311.25,195178.0
2025-06-05 09:50:00,311.21,311.51,311.01,311.32,166391.0,311.21,311.51,311.01,311.32,166391.0
2025-06-05 09:55:00,311.28,311.53,311.12,311.2,98125.0,311.28,311.53,311.12,311.2,98125.0
2025-06-05 10:00:00,311.22,311.28,310.85,310.9,134764.0,311.22,311.28,310.85,310.9,134764.0
2025-06-05 10:05:00,310.82,311.04,310.24,311.03,148100.0,310.82,311.04,310.24,311.03,148100.0
2025-06-05 10:10:00,311.04,311.17,310.78,310.9,105410.0,311.04,311.17,310.78,310.9,105410.0
2025-06-05 10:15:00,310.9,311.46,310.85,311.41,96617.0,310.9,311.46,310.85,311.41,96617.0
2025-06-05 10:20:00,311.38,311.39,310.78,311.2,53196.0,311.38,311.39,310.78,311.2,53196.0
2025-06-05 10:25:00,311.18,311.27,310.96,310.97,32473.0,311.18,311.27,310.96,310.97,32473.0
2025-06-05 10:30:00,310.99,311.67,310.97,311.43,29925.0,310.99,311.67,310.97,311.43,29925.0
2025-06-05 10:35:00,311.45,311.62,311.09,311.43,141389.0,311.45,311.62,311.09,311.43,141389.0
2025-06-05 10:40:00,311.46,311.67,310.41,310.89,204272.0,311.46,311.67,310.41,310.89,204272.0
2025-06-05 10:45:00,310.76,310.89,309.95,310.2,159362.0,310.76,310.89,309.95,310.2,159362.0
2025-06-05 10:50:00,310.22,310.66,310.13,310.32,87248.0,310.22,310.66,310.13,310.32,87248.0
2025-06-05 10:55:00,310.3,310.43,309.93,310.27,90380.0,310.3,310.43,309.93,310.27,90380.0
2025-06-05 11:00:00,310.27,310.54,310.16,310.37,90649.0,310.27,310.54,310.16,310.37,90649.0
2025-06-05 11:05:00,310.35,310.64,310.1,310.55,91316.0,310.35,310.64,310.1,310.55,91316.0
2025-06-05 11:10:00,310.55,310.77,310.13,310.25,126076.0,310.55,310.77,310.13,310.25,126076.0
2025-06-05 11:15:00,310.24,310.25,309.61,310.01,137366.0,310.24,310.25,309.61,310.01,137366.0
2025-06-05 11:20:00,310.02,310.1,309.59,309.98,85481.0,310.02,310.1,309.59,309.98,85481.0
2025-06-05 11:25:00,309.93,310.24,309.74,309.77,66136.0,309.93,310.24,309.74,309.77,66136.0
2025-06-05 11:30:00,309.75,309.82,308.87,309.15,191843.0,309.75,309.82,308.87,309.15,191843.0
2025-06-05 11:35:00,309.14,309.24,308.69,308.84,97520.0,309.14,309.24,308.69,308.84,97520.0
2025-06-05 11:40:00,308.78,308.94,308.45,308.69,86137.0,308.78,308.94,308.45,308.69,86137.0
2025-06-05 11:45:00,308.69,308.72,307.94,308.58,177290.0,308.69,308.72,307.94,308.58,177290.0
2025-06-05 11:50:00,308.58,308.61,307.71,307.87,77622.0,308.58,308.61,307.71,307.87,77622.0
2025-06-05 11:55:00,307.78,308.26,307.65,308.14,88855.0,307.78,308.26,307.65,308.14,88855.0
2025-06-05 12:00:00,308.08,308.18,307.68,308.14,67261.0,308.08,308.18,307.68,308.14,67261.0
2025-06-05 12:05:00,308.15,308.29,307.71,308.24,80962.0,308.15,308.29,307.71,308.24,80962.0
2025-06-05 12:10:00,308.22,308.66,308.16,308.65,76693.0,308.22,308.66,308.16,308.65,76693.0
2025-06-05 12:15:00,308.69,308.81,308.53,308.62,84422.0,308.69,308.81,308.53,308.62,84422.0
2025-06-05 12:20:00,308.66,308.69,308.44,308.47,52379.0,308.66,308.69,308.44,308.47,52379.0
2025-06-05 12:25:00,308.47,308.65,308.36,308.46,45779.0,308.47,308.65,308.36,308.46,45779.0
2025-06-05 12:30:00,308.45,308.62,308.42,308.51,33180.0,308.45,308.62,308.42,308.51,33180.0
2025-06-05 12:35:00,308.49,308.69,308.38,308.62,33926.0,308.49,308.69,308.38,308.62,33926.0
2025-06-05 12:40:00,308.61,308.69,308.58,308.64,47124.0,308.61,308.69,308.58,308.64,47124.0
2025-06-05 12:45:00,308.66,308.94,308.64,308.91,56603.0,308.66,308.94,308.64,308.91,56603.0
2025-06-05 12:50:00,308.92,309.23,308.84,309.14,51393.0,308.92,309.23,308.84,309.14,51393.0
2025-06-05 12:55:00,309.14,309.14,308.91,308.98,28380.0,309.14,309.14,308.91,308.98,28380.0
2025-06-05 13:00:00,309.05,309.07,308.7,308.75,39311.0,309.05,309.07,308.7,308.75,39311.0
2025-06-05 13:05:00,308.77,308.77,308.56,308.63,22990.0,308.77,308.77,308.56,308.63,22990.0
2025-06-05 13:10:00,308.63,308.78,308.53,308.61,20438.0,308.63,308.78,308.53,308.61,20438.0
2025-06-05 13:15:00,308.62,308.89,308.6,308.89,25148.0,308.62,308.89,308.6,308.89,25148.0
2025-06-05 13:20:00,308.88,308.98,308.76,308.9,39370.0,308.88,308.98,308.76,308.9,39370.0
2025-06-05 13:25:00,308.94,309.02,308.69,308.89,28206.0,308.94,309.02,308.69,308.89,28206.0
2025-06-05 13:30:00,308.87,308.89,308.68,308.76,29808.0,308.87,308.89,308.68,308.76,29808.0
2025-06-05 13:35:00,308.75,308.92,308.73,308.88,11060.0,308.75,308.92,308.73,308.88,11060.0
2025-06-05 13:40:00,308.88,308.95,308.82,308.86,24822.0,308.88,308.95,308.82,308.86,24822.0
2025-06-05 13:45:00,308.86,308.88,308.73,308.75,35298.0,308.86,308.88,308.73,308.75,35298.0
2025-06-05 13:50:00,308.73,308.83,308.63,308.78,20703.0,308.73,308.83,308.63,308.78,20703.0
2025-06-05 13:55:00,308.79,309.04,308.78,309.0,28534.0,308.79,309.04,308.78,309.0,28534.0
2025-06-05 14:00:00,309.02,309.04,308.89,308.97,21977.0,309.02,309.04,308.89,308.97,21977.0
2025-06-05 14:05:00,308.94,308.95,308.8,308.86,22682.0,308.94,308.95,308.8,308.86,22682.0
2025-06-05 14:10:00,308.84,308.85,308.74,308.8,31918.0,308.84,308.85,308.74,308.8,31918.0
2025-06-05 14:15:00,308.81,308.97,308.68,308.74,39619.0,308.81,308.97,308.68,308.74,39619.0
2025-06-05 14:20:00,308.73,308.88,308.72,308.85,17053.0,308.73,308.88,308.72,308.85,17053.0
2025-06-05 14:25:00,308.82,309.14,308.81,309.13,51678.0,308.82,309.14,308.81,309.13,51678.0
2025-06-05 14:30:00,309.11,309.14,309.05,309.1,32534.0,309.11,309.14,309.05,309.1,32534.0
2025-06-05 14:35:00,309.1,309.17,309.04,309.09,18289.0,309.1,309.17,309.04,309.09,18289.0
2025-06-05 14:40:00,309.15,309.19,309.0,309.0,18868.0,309.15,309.19,309.0,309.0,18868.0
2025-06-05 14:45:00,309.01,309.04,308.89,308.98,13571.0,309.01,309.04,308.89,308.98,13571.0
2025-06-05 14:50:00,308.97,309.18,308.94,309.09,22514.0,308.97,309.18,308.94,309.09,22514.0
2025-06-05 14:55:00,309.08,309.08,308.92,308.95,15698.0,309.08,309.08,308.92,308.95,15698.0
2025-06-05 15:00:00,308.96,309.14,308.92,309.1,25648.0,308.96,309.14,308.92,309.1,25648.0
2025-06-05 15:05:00,309.12,309.3,309.1,309.19,31515.0,309.12,309.3,309.1,309.19,31515.0
2025-06-05 15:10:00,309.19,309.31,309.11,309.17,37537.0,309.19,309.31,309.11,309.17,37537.0
2025-06-05 15:15:00,309.18,309.27,309.08,309.23,182806.0,309.18,309.27,309.08,309.23,182806.0
2025-06-05 15:20:00,309.25,309.57,309.24,309.54,69097.0,309.25,309.57,309.24,309.54,69097.0
2025-06-05 15:25:00,309.55,309.69,309.31,309.31,161469.0,309.55,309.69,309.31,309.31,161469.0
2025-06-05 15:30:00,309.32,309.32,309.15,309.25,65821.0,309.32,309.32,309.15,309.25,65821.0
2025-06-05 15:35:00,309.24,309.33,309.09,309.18,73974.0,309.24,309.33,309.09,309.18,73974.0
2025-06-05 15:40:00,309.19,309.37,309.1,309.27,88052.0,309.19,309.37,309.1,309.27,88052.0
2025-06-05 15:45:00,309.28,309.31,308.84,309.09,457418.0,309.28,309.31,308.84,309.09,457418.0
2025-06-05 15:50:00,309.1,309.37,309.1,309.36,126356.0,309.1,309.37,309.1,309.36,126356.0
2025-06-05 15:55:00,309.35,309.47,308.85,309.2,920640.0,309.35,309.47,308.85,309.2,920640.0
2025-06-06 09:30:00,309.09,309.14,308.43,309.02,195804.0,309.09,309.14,308.43,309.02,195804.0
2025-06-06 09:35:00,308.94,309.2,308.29,308.39,175968.0,308.94,309.2,308.29,308.39,175968.0
2025-06-06 09:40:00,308.36,308.76,308.24,308.37,149993.0,308.36,308.76,308.24,308.37,149993.0
2025-06-06 09:45:00,308.36,308.7,308.24,308.62,95123.0,308.36,308.7,308.24,308.62,95123.0
2025-06-06 09:50:00,308.61,308.85,308.45,308.52,44700.0,308.61,308.85,308.45,308.52,44700.0
2025-06-06 09:55:00,308.5,308.5,307.97,308.09,65517.0,308.5,308.5,307.97,308.09,65517.0
2025-06-06 10:00:00,308.0,308.2,307.47,307.91,144005.0,308.0,308.2,307.47,307.91,144005.0
2025-06-06 10:05:00,307.95,308.01,307.37,307.66,65498.0,307.95,308.01,307.37,307.66,65498.0
2025-06-06 10:10:00,307.67,307.97,307.15,307.21,89292.0,307.67,307.97,307.15,307.21,89292.0
2025-06-06 10:15:00,307.23,307.36,306.24,306.28,166014.0,307.23,307.36,306.24,306.28,166014.0
2025-06-06 10:20:00,306.29,306.41,305.59,305.92,168454.0,306.29,306.41,305.59,305.92,168454.0
2025-06-06 10:25:00,305.97,306.37,305.82,306.32,73750.0,305.97,306.37,305.82,306.32,73750.0
2025-06-06 10:30:00,306.27,306.87,306.18,306.8,120093.0,306.27,306.87,306.18,306.8,120093.0
2025-06-06 10:35:00,306.81,307.06,306.65,306.98,52521.0,306.81,307.06,306.65,306.98,52521.0
2025-06-06 10:40:00,307.0,307.24,306.89,307.2,86849.0,307.0,307.24,306.89,307.2,86849.0
2025-06-06 10:45:00,307.19,307.19,306.8,306.88,81071.0,307.19,307.19,306.8,306.88,81071.0
2025-06-06 10:50:00,306.88,306.95,306.45,306.49,65288.0,306.88,306.95,306.45,306.49,65288.0
2025-06-06 10:55:00,306.5,306.6,306.14,306.46,52218.0,306.5,306.6,306.14,306.46,52218.0
2025-06-06 11:00:00,306.46,306.56,306.32,306.37,79526.0,306.46,306.56,306.32,306.37,79526.0
2025-06-06 11:05:00,306.37,306.81,306.21,306.48,62460.0,306.37,306.81,306.21,306.48,62460.0
2025-06-06 11:10:00,306.48,306.74,306.24,306.29,61595.0,306.48,306.74,306.24,306.29,61595.0
2025-06-06 11:15:00,306.26,306.82,306.26,306.68,60176.0,306.26,306.82,306.26,306.68,60176.0
2025-06-06 11:20:00,306.75,306.85,306.55,306.71,41844.0,306.75,306.85,306.55,306.71,41844.0
2025-06-06 11:25:00,306.74,307.0,306.7,306.91,24200.0,306.74,307.0,306.7,306.91,24200.0
2025-06-06 11:30:00,306.94,307.07,306.72,307.05,43649.0,306.94,307.07,306.72,307.05,43649.0
2025-06-06 11:35:00,307.05,307.46,307.03,307.45,64472.0,307.05,307.46,307.03,307.45,64472.0
2025-06-06 11:40:00,307.46,307.46,307.07,307.19,53422.0,307.46,307.46,307.07,307.19,53422.0
2025-06-06 11:45:00,307.21,307.32,306.97,307.06,108753.0,307.21,307.32,306.97,307.06,108753.0
2025-06-06 11:50:00,307.07,307.18,307.0,307.07,35103.0,307.07,307.18,307.0,307.07,35103.0
2025-06-06 11:55:00,307.08,307.15,307.01,307.03,33222.0,307.08,307.15,307.01,307.03,33222.0
2025-06-06 12:00:00,307.01,307.05,306.89,306.91,55119.0,307.01,307.05,306.89,306.91,55119.0
2025-06-06 12:05:00,306.93,307.06,306.84,307.03,24526.0,306.93,307.06,306.84,307.03,24526.0
2025-06-06 12:10:00,307.03,307.07,306.76,306.79,23589.0,307.03,307.07,306.76,306.79,23589.0
2025-06-06 12:15:00,306.78,307.01,306.78,306.96,36519.0,306.78,307.01,306.78,306.96,36519.0
2025-06-06 12:20:00,306.91,306.93,306.68,306.71,26759.0,306.91,306.93,306.68,306.71,26759.0
2025-06-06 12:25:00,306.71,306.71,306.28,306.29,87643.0,306.71,306.71,306.28,306.29,87643.0
2025-06-06 12:30:00,306.3,306.44,306.24,306.33,45628.0,306.3,306.44,306.24,306.33,45628.0
2025-06-06 12:35:00,306.34,306.39,306.06,306.19,54138.0,306.34,306.39,306.06,306.19,54138.0
2025-06-06 12:40:00,306.21,306.41,306.16,306.39,61385.0,306.21,306.41,306.16,306.39,61385.0
2025-06-06 12:45:00,306.38,306.47,306.3,306.33,39096.0,306.38,306.47,306.3,306.33,39096.0
2025-06-06 12:50:00,306.32,306.37,306.01,306.01,39053.0,306.32,306.37,306.01,306.01,39053.0
2025-06-06 12:55:00,306.01,306.25,306.01,306.18,19884.0,306.01,306.25,306.01,306.18,19884.0
2025-06-06 13:00:00,306.22,306.45,306.15,306.44,17945.0,306.22,306.45,306.15,306.44,17945.0
2025-06-06 13:05:00,306.42,306.47,306.29,306.37,30160.0,306.42,306.47,306.29,306.37,30160.0
2025-06-06 13:10:00,306.39,306.54,306.39,306.45,55178.0,306.39,306.54,306.39,306.45,55178.0
2025-06-06 13:15:00,306.45,306.48,306.32,306.36,16915.0,306.45,306.48,306.32,306.36,16915.0
2025-06-06 13:20:00,306.33,306.41,306.21,306.24,18282.0,306.33,306.41,306.21,306.24,18282.0
2025-06-06 13:25:00,306.25,306.39,306.22,306.3,21276.0,306.25,306.39,306.22,306.3,21276.0
2025-06-06 13:30:00,306.29,306.3,306.08,306.23,53217.0,306.29,306.3,306.08,306.23,53217.0
2025-06-06 13:35:00,306.25,306.27,306.12,306.16,25111.0,306.25,306.27,306.12,306.16,25111.0
2025-06-06 13:40:00,306.14,306.17,306.07,306.12,36925.0,306.14,306.17,306.07,306.12,36925.0
2025-06-06 13:45:00,306.11,306.29,306.04,306.28,41189.0,306.11,306.29,306.04,306.28,41189.0
2025-06-06 13:50:00,306.28,306.29,306.17,306.22,23913.0,306.28,306.29,306.17,306.22,23913.0
2025-06-06 13:55:00,306.21,306.33,306.2,306.23,35332.0,306.21,306.33,306.2,306.23,35332.0
2025-06-06 14:00:00,306.25,306.27,306.0,306.02,106430.0,306.25,306.27,306.0,306.02,106430.0
2025-06-06 14:05:00,306.03,306.1,305.91,305.93,50831.0,306.03,306.1,305.91,305.93,50831.0
2025-06-06 14:10:00,305.94,305.94,305.35,305.49,101525.0,305.94,305.94,305.35,305.49,101525.0
2025-06-06 14:15:00,305.48,305.62,305.38,305.44,69241.0,305.48,305.62,305.38,305.44,69241.0
2025-06-06 14:20:00,305.45,305.68,305.45,305.66,37002.0,305.45,305.68,305.45,305.66,37002.0
2025-06-06 14:25:00,305.66,305.67,305.51,305.52,33478.0,305.66,305.67,305.51,305.52,33478.0
2025-06-06 14:30:00,305.51,305.86,305.38,305.85,28998.0,305.51,305.86,305.38,305.85,28998.0
2025-06-06 14:35:00,305.85,305.92,305.74,305.85,29404.0,305.85,305.92,305.74,305.85,29404.0
2025-06-06 14:40:00,305.84,305.9,305.81,305.86,16593.0,305.84,305.9,305.81,305.86,16593.0
2025-06-06 14:45:00,305.86,305.88,305.64,305.67,48156.0,305.86,305.88,305.64,305.67,48156.0
2025-06-06 14:50:00,305.65,305.7,305.6,305.63,11293.0,305.65,305.7,305.6,305.63,11293.0
2025-06-06 14:55:00,305.65,305.69,305.63,305.68,18812.0,305.65,305.69,305.63,305.68,18812.0
2025-06-06 15:00:00,305.67,305.82,305.62,305.72,33327.0,305.67,305.82,305.62,305.72,33327.0
2025-06-06 15:05:00,305.71,305.71,305.53,305.67,50982.0,305.71,305.71,305.53,305.67,50982.0
2025-06-06 15:10:00,305.67,305.67,305.48,305.57,95874.0,305.67,305.67,305.48,305.57,95874.0
2025-06-06 15:15:00,305.56,305.58,305.45,305.51,41470.0,305.56,305.58,305.45,305.51,41470.0
2025-06-06 15:20:00,305.53,305.69,305.5,305.68,74448.0,305.53,305.69,305.5,305.68,74448.0
2025-06-06 15:25:00,305.69,305.71,305.32,305.44,97613.0,305.69,305.71,305.32,305.44,97613.0
2025-06-06 15:30:00,305.48,305.5,305.25,305.41,84734.0,305.48,305.5,305.25,305.41,84734.0
2025-06-06 15:35:00,305.4,305.48,305.36,305.42,46306.0,305.4,305.48,305.36,305.42,46306.0
2025-06-06 15:40:00,305.42,305.56,305.41,305.53,118195.0,305.42,305.56,305.41,305.53,118195.0
2025-06-06 15:45:00,305.55,305.55,305.25,305.31,117438.0,305.55,305.55,305.25,305.31,117438.0
2025-06-06 15:50:00,305.29,305.38,305.23,305.32,118622.0,305.29,305.38,305.23,305.32,118622.0
2025-06-06 15:55:00,305.33,305.36,305.1,305.21,335085.0,305.33,305.36,305.1,305.21,335085.0
2025-06-09 09:30:00,305.38,305.72,305.29,305.57,145497.0,305.38,305.72,305.29,305.57,145497.0
2025-06-09 09:35:00,305.52,305.61,305.06,305.25,122473.0,305.52,305.61,305.06,305.25,122473.0
2025-06-09 09:40:00,305.27,305.57,305.21,305.35,95802.0,305.27,305.57,305.21,305.35,95802.0
2025-06-09 09:45:00,305.34,305.94,305.34,305.71,145850.0,305.34,305.94,305.34,305.71,145850.0
2025-06-09 09:50:00,305.71,305.94,305.67,305.92,70605.0,305.71,305.94,305.67,305.92,70605.0
2025-06-09 09:55:00,305.92,306.07,305.75,305.84,44683.0,305.92,306.07,305.75,305.84,44683.0
2025-06-09 10:00:00,305.85,306.02,305.68,306.02,44483.0,305.85,306.02,305.68,306.02,44483.0
2025-06-09 10:05:00,306.01,306.29,305.91,306.2,76799.0,306.01,306.29,305.91,306.2,76799.0
2025-06-09 10:10:00,306.22,306.53,306.09,306.46,64818.0,306.22,306.53,306.09,306.46,64818.0
2025-06-09 10:15:00,306.48,306.54,306.17,306.22,58251.0,306.48,306.54,306.17,306.22,58251.0
2025-06-09 10:20:00,306.23,306.27,306.01,306.19,55838.0,306.23,306.27,306.01,306.19,55838.0
2025-06-09 10:25:00,306.17,306.2,305.95,306.1,50447.0,306.17,306.2,305.95,306.1,50447.0
2025-06-09 10:30:00,306.1,306.14,305.86,305.86,44974.0,306.1,306.14,305.86,305.86,44974.0
2025-06-09 10:35:00,305.82,305.89,305.66,305.78,41815.0,305.82,305.89,305.66,305.78,41815.0
2025-06-09 10:40:00,305.75,305.87,305.56,305.79,79853.0,305.75,305.87,305.56,305.79,79853.0
2025-06-09 10:45:00,305.77,306.04,305.75,306.04,78823.0,305.77,306.04,305.75,306.04,78823.0
2025-06-09 10:50:00,306.02,306.05,305.9,305.98,46205.0,306.02,306.05,305.9,305.98,46205.0
2025-06-09 10:55:00,305.99,306.05,305.92,306.02,31449.0,305.99,306.05,305.92,306.02,31449.0
2025-06-09 11:00:00,306.04,306.3,305.98,306.15,77159.0,306.04,306.3,305.98,306.15,77159.0
2025-06-09 11:05:00,306.13,306.28,306.05,306.28,20321.0,306.13,306.28,306.05,306.28,20321.0
2025-06-09 11:10:00,306.29,306.3,306.15,306.22,15472.0,306.29,306.3,306.15,306.22,15472.0
2025-06-09 11:15:00,306.26,306.52,306.24,306.5,44050.0,306.26,306.52,306.24,306.5,44050.0
2025-06-09 11:20:00,306.52,306.88,306.45,306.87,71985.0,306.52,306.88,306.45,306.87,71985.0
2025-06-09 11:25:00,306.86,306.92,306.73,306.9,57124.0,306.86,306.92,306.73,306.9,57124.0
2025-06-09 11:30:00,306.93,306.95,306.77,306.85,42030.0,306.93,306.95,306.77,306.85,42030.0
2025-06-09 11:35:00,306.86,306.86,306.69,306.81,61579.0,306.86,306.86,306.69,306.81,61579.0
2025-06-09 11:40:00,306.81,307.05,306.81,306.86,43132.0,306.81,307.05,306.81,306.86,43132.0
2025-06-09 11:45:00,306.9,306.93,306.77,306.83,22748.0,306.9,306.93,306.77,306.83,22748.0
2025-06-09 11:50:00,306.85,306.93,306.83,306.87,21712.0,306.85,306.93,306.83,306.87,21712.0
2025-06-09 11:55:00,306.89,306.9,306.71,306.71,16571.0,306.89,306.9,306.71,306.71,16571.0
2025-06-09 12:00:00,306.71,306.75,306.62,306.73,30437.0,306.71,306.75,306.62,306.73,30437.0
2025-06-09 12:05:00,306.74,306.95,306.68,306.84,39095.0,306.74,306.95,306.68,306.84,39095.0
2025-06-09 12:10:00,306.82,306.85,306.73,306.84,17801.0,306.82,306.85,306.73,306.84,17801.0
2025-06-09 12:15:00,306.84,307.05,306.84,307.03,43384.0,306.84,307.05,306.84,307.03,43384.0
2025-06-09 12:20:00,307.04,307.26,306.97,307.25,33692.0,307.04,307.26,306.97,307.25,33692.0
2025-06-09 12:25:00,307.26,307.37,307.13,307.13,30458.0,307.26,307.37,307.13,307.13,30458.0
2025-06-09 12:30:00,307.1,307.19,307.03,307.19,28791.0,307.1,307.19,307.03,307.19,28791.0
2025-06-09 12:35:00,307.17,307.26,307.01,307.16,27227.0,307.17,307.26,307.01,307.16,27227.0
2025-06-09 12:40:00,307.17,307.19,307.11,307.11,22574.0,307.17,307.19,307.11,307.11,22574.0
2025-06-09 12:45:00,307.12,307.46,307.12,307.46,477056.0,307.12,307.46,307.12,307.46,477056.0
2025-06-09 12:50:00,307.46,307.56,307.44,307.53,217525.0,307.46,307.56,307.44,307.53,217525.0
2025-06-09 12:55:00,307.54,307.59,307.4,307.57,106648.0,307.54,307.59,307.4,307.57,106648.0
2025-06-09 13:00:00,307.57,307.61,307.35,307.41,123771.0,307.57,307.61,307.35,307.41,123771.0
2025-06-09 13:05:00,307.42,307.48,307.36,307.42,55516.0,307.42,307.48,307.36,307.42,55516.0
2025-06-09 13:10:00,307.43,307.43,307.21,307.29,30892.0,307.43,307.43,307.21,307.29,30892.0
2025-06-09 13:15:00,307.27,307.34,307.2,307.21,12978.0,307.27,307.34,307.2,307.21,12978.0
2025-06-09 13:20:00,307.22,307.32,307.21,307.25,24428.0,307.22,307.32,307.21,307.25,24428.0
2025-06-09 13:25:00,307.25,307.28,307.13,307.22,28315.0,307.25,307.28,307.13,307.22,28315.0
2025-06-09 13:30:00,307.23,307.36,307.14,307.18,25238.0,307.23,307.36,307.14,307.18,25238.0
2025-06-09 13:35:00,307.18,307.32,307.16,307.29,49455.0,307.18,307.32,307.16,307.29,49455.0
2025-06-09 13:40:00,307.28,307.39,307.27,307.35,12217.0,307.28,307.39,307.27,307.35,12217.0
2025-06-09 13:45:00,307.36,307.37,307.28,307.35,24865.0,307.36,307.37,307.28,307.35,24865.0
2025-06-09 13:50:00,307.36,307.36,307.21,307.33,27861.0,307.36,307.36,307.21,307.33,27861.0
2025-06-09 13:55:00,307.34,307.37,307.16,307.17,29922.0,307.34,307.37,307.16,307.17,29922.0
2025-06-09 14:00:00,307.18,307.32,307.14,307.32,20950.0,307.18,307.32,307.14,307.32,20950.0
2025-06-09 14:05:00,307.32,307.38,307.28,307.37,23023.0,307.32,307.38,307.28,307.37,23023.0
2025-06-09 14:10:00,307.37,307.43,307.31,307.37,45828.0,307.37,307.43,307.31,307.37,45828.0
2025-06-09 14:15:00,307.37,307.38,307.27,307.36,75751.0,307.37,307.38,307.27,307.36,75751.0
2025-06-09 14:20:00,307.35,307.49,307.35,307.45,17359.0,307.35,307.49,307.35,307.45,17359.0
2025-06-09 14:25:00,307.45,307.47,307.39,307.44,26696.0,307.45,307.47,307.39,307.44,26696.0
2025-06-09 14:30:00,307.44,307.5,307.38,307.38,44889.0,307.44,307.5,307.38,307.38,44889.0
2025-06-09 14:35:00,307.38,307.46,307.28,307.31,25466.0,307.38,307.46,307.28,307.31,25466.0
2025-06-09 14:40:00,307.31,307.31,307.19,307.2,28053.0,307.31,307.31,307.19,307.2,28053.0
2025-06-09 14:45:00,307.2,307.2,307.14,307.17,23656.0,307.2,307.2,307.14,307.17,23656.0
2025-06-09 14:50:00,307.18,307.2,307.1,307.1,20045.0,307.18,307.2,307.1,307.1,20045.0
2025-06-09 14:55:00,307.11,307.23,307.1,307.14,83059.0,307.11,307.23,307.1,307.14,83059.0
2025-06-09 15:00:00,307.15,307.32,307.14,307.2,88937.0,307.15,307.32,307.14,307.2,88937.0
2025-06-09 15:05:00,307.2,307.29,307.2,307.25,35651.0,307.2,307.29,307.2,307.25,35651.0
2025-06-09 15:10:00,307.26,307.36,307.21,307.21,43702.0,307.26,307.36,307.21,307.21,43702.0
2025-06-09 15:15:00,307.21,307.26,307.18,307.18,44308.0,307.21,307.26,307.18,307.18,44308.0
2025-06-09 15:20:00,307.2,307.25,307.14,307.16,42028.0,307.2,307.25,307.14,307.16,42028.0
2025-06-09 15:25:00,307.16,307.17,306.96,306.96,102677.0,307.16,307.17,306.96,306.96,102677.0
2025-06-09 15:30:00,306.97,307.01,306.87,306.9,48382.0,306.97,307.01,306.87,306.9,48382.0
2025-06-09 15:35:00,306.9,306.94,306.74,306.78,48477.0,306.9,306.94,306.74,306.78,48477.0
2025-06-09 15:40:00,306.79,306.8,306.65,306.68,56911.0,306.79,306.8,306.65,306.68,56911.0
2025-06-09 15:45:00,306.68,306.84,306.66,306.81,40911.0,306.68,306.84,306.66,306.81,40911.0
2025-06-09 15:50:00,306.81,306.86,306.59,306.61,92373.0,306.81,306.86,306.59,306.61,92373.0
2025-06-09 15:55:00,306.62,306.71,306.44,306.58,161317.0,306.62,306.71,306.44,306.58,161317.0
2025-06-10 09:30:00,308.3,308.43,308.1,308.17,154497.0,308.3,308.43,308.1,308.17,154497.0
2025-06-10 09:35:00,308.15,308.23,307.98,308.19,86268.0,308.15,308.23,307.98,308.19,86268.0
2025-06-10 09:40:00,308.21,308.47,308.12,308.43,48127.0,308.21,308.47,308.12,308.43,48127.0
2025-06-10 09:45:00,308.45,308.6,308.27,308.36,74898.0,308.45,308.6,308.27,308.36,74898.0
2025-06-10 09:50:00,308.36,308.41,308.2,308.38,37628.0,308.36,308.41,308.2,308.38,37628.0
2025-06-10 09:55:00,308.4,308.41,308.07,308.07,39680.0,308.4,308.41,308.07,308.07,39680.0
2025-06-10 10:00:00,308.07,308.08,307.56,307.89,94057.0,308.07,308.08,307.56,307.89,94057.0
2025-06-10 10:05:00,307.87,307.87,307.24,307.31,104385.0,307.87,307.87,307.24,307.31,104385.0
2025-06-10 10:10:00,307.3,307.6,307.17,307.41,69306.0,307.3,307.6,307.17,307.41,69306.0
2025-06-10 10:15:00,307.38,307.66,306.94,307.11,72102.0,307.38,307.66,306.94,307.11,72102.0
2025-06-10 10:20:00,307.15,307.42,307.0,307.24,109081.0,307.15,307.42,307.0,307.24,109081.0
2025-06-10 10:25:00,307.23,307.31,307.1,307.18,98884.0,307.23,307.31,307.1,307.18,98884.0
2025-06-10 10:30:00,307.16,307.17,306.95,307.0,119703.0,307.16,307.17,306.95,307.0,119703.0
2025-06-10 10:35:00,307.0,307.17,306.89,307.15,80663.0,307.0,307.17,306.89,307.15,80663.0
2025-06-10 10:40:00,307.14,307.15,306.74,306.8,83198.0,307.14,307.15,306.74,306.8,83198.0
2025-06-10 10:45:00,306.79,307.06,306.62,306.87,65606.0,306.79,307.06,306.62,306.87,65606.0
2025-06-10 10:50:00,306.81,306.88,306.42,306.64,92573.0,306.81,306.88,306.42,306.64,92573.0
2025-06-10 10:55:00,306.65,306.81,306.54,306.69,58712.0,306.65,306.81,306.54,306.69,58712.0
2025-06-10 11:00:00,306.71,306.71,306.33,306.33,72203.0,306.71,306.71,306.33,306.33,72203.0
2025-06-10 11:05:00,306.34,306.74,306.34,306.64,69767.0,306.34,306.74,306.34,306.64,69767.0
2025-06-10 11:10:00,306.63,306.71,306.4,306.43,55824.0,306.63,306.71,306.4,306.43,55824.0
2025-06-10 11:15:00,306.43,306.46,306.26,306.35,63520.0,306.43,306.46,306.26,306.35,63520.0
2025-06-10 11:20:00,306.38,306.47,306.23,306.26,46416.0,306.38,306.47,306.23,306.26,46416.0
2025-06-10 11:25:00,306.25,306.51,306.23,306.5,45143.0,306.25,306.51,306.23,306.5,45143.0
2025-06-10 11:30:00,306.51,306.77,306.34,306.5,117425.0,306.51,306.77,306.34,306.5,117425.0
2025-06-10 11:35:00,306.48,306.74,306.43,306.45,107363.0,306.48,306.74,306.43,306.45,107363.0
2025-06-10 11:40:00,306.44,306.61,306.21,306.48,75978.0,306.44,306.61,306.21,306.48,75978.0
2025-06-10 11:45:00,306.47,306.49,306.32,306.47,22533.0,306.47,306.49,306.32,306.47,22533.0
2025-06-10 11:50:00,306.46,306.67,306.42,306.66,27295.0,306.46,306.67,306.42,306.66,27295.0
2025-06-10 11:55:00,306.66,306.68,306.46,306.53,32691.0,306.66,306.68,306.46,306.53,32691.0
2025-06-10 12:00:00,306.51,306.63,306.43,306.58,33207.0,306.51,306.63,306.43,306.58,33207.0
2025-06-10 12:05:00,306.59,306.6,306.35,306.4,24088.0,306.59,306.6,306.35,306.4,24088.0
2025-06-10 12:10:00,306.41,306.41,306.03,306.18,78483.0,306.41,306.41,306.03,306.18,78483.0
2025-06-10 12:15:00,306.19,306.2,305.99,306.13,75409.0,306.19,306.2,305.99,306.13,75409.0
2025-06-10 12:20:00,306.12,306.22,306.04,306.08,51554.0,306.12,306.22,306.04,306.08,51554.0
2025-06-10 12:25:00,306.07,306.19,306.06,306.17,50220.0,306.07,306.19,306.06,306.17,50220.0
2025-06-10 12:30:00,306.19,306.23,306.1,306.21,50892.0,306.19,306.23,306.1,306.21,50892.0
2025-06-10 12:35:00,306.2,306.21,306.05,306.17,33616.0,306.2,306.21,306.05,306.17,33616.0
2025-06-10 12:40:00,306.18,306.34,306.16,306.24,83148.0,306.18,306.34,306.16,306.24,83148.0
2025-06-10 12:45:00,306.23,306.25,305.98,306.05,54257.0,306.23,306.25,305.98,306.05,54257.0
2025-06-10 12:50:00,306.05,306.12,306.0,306.04,18952.0,306.05,306.12,306.0,306.04,18952.0
2025-06-10 12:55:00,306.02,306.07,305.91,306.03,39043.0,306.02,306.07,305.91,306.03,39043.0
2025-06-10 13:00:00,306.05,306.25,305.98,306.2,49472.0,306.05,306.25,305.98,306.2,49472.0
2025-06-10 13:05:00,306.19,306.31,306.07,306.31,22406.0,306.19,306.31,306.07,306.31,22406.0
2025-06-10 13:10:00,306.33,306.34,306.12,306.16,21715.0,306.33,306.34,306.12,306.16,21715.0
2025-06-10 13:15:00,306.18,306.26,306.03,306.05,19771.0,306.18,306.26,306.03,306.05,19771.0
2025-06-10 13:20:00,306.04,306.09,305.98,306.06,46280.0,306.04,306.09,305.98,306.06,46280.0
2025-06-10 13:25:00,306.06,306.31,306.05,306.1,62405.0,306.06,306.31,306.05,306.1,62405.0
2025-06-10 13:30:00,306.12,306.32,306.12,306.31,33692.0,306.12,306.32,306.12,306.31,33692.0
2025-06-10 13:35:00,306.3,306.36,306.26,306.27,23453.0,306.3,306.36,306.26,306.27,23453.0
2025-06-10 13:40:00,306.28,306.39,306.25,306.3,50303.0,306.28,306.39,306.25,306.3,50303.0
2025-06-10 13:45:00,306.29,306.32,306.21,306.29,53207.0,306.29,306.32,306.21,306.29,53207.0
2025-06-10 13:50:00,306.28,306.41,306.28,306.41,22234.0,306.28,306.41,306.28,306.41,22234.0
2025-06-10 13:55:00,306.42,306.47,306.34,306.37,20383.0,306.42,306.47,306.34,306.37,20383.0
2025-06-10 14:00:00,306.36,306.43,306.24,306.25,90090.0,306.36,306.43,306.24,306.25,90090.0
2025-06-10 14:05:00,306.25,306.32,306.2,306.3,40130.0,306.25,306.32,306.2,306.3,40130.0
2025-06-10 14:10:00,306.29,306.31,306.13,306.18,50986.0,306.29,306.31,306.13,306.18,50986.0
2025-06-10 14:15:00,306.18,306.2,306.1,306.15,44571.0,306.18,306.2,306.1,306.15,44571.0
2025-06-10 14:20:00,306.15,306.19,306.05,306.15,25736.0,306.15,306.19,306.05,306.15,25736.0
2025-06-10 14:25:00,306.16,306.27,306.15,306.24,37308.0,306.16,306.27,306.15,306.24,37308.0
2025-06-10 14:30:00,306.24,306.25,306.09,306.1,16812.0,306.24,306.25,306.09,306.1,16812.0
2025-06-10 14:35:00,306.11,306.24,306.04,306.24,24415.0,306.11,306.24,306.04,306.24,24415.0
2025-06-10 14:40:00,306.25,306.29,306.23,306.29,25828.0,306.25,306.29,306.23,306.29,25828.0
2025-06-10 14:45:00,306.28,306.3,306.15,306.15,30417.0,306.28,306.3,306.15,306.15,30417.0
2025-06-10 14:50:00,306.16,306.18,306.03,306.03,34924.0,306.16,306.18,306.03,306.03,34924.0
2025-06-10 14:55:00,306.02,306.19,305.87,306.08,153538.0,306.02,306.19,305.87,306.08,153538.0
2025-06-10 15:00:00,306.08,306.32,306.07,306.23,33660.0,306.08,306.32,306.07,306.23,33660.0
2025-06-10 15:05:00,306.25,306.39,306.14,306.37,34018.0,306.25,306.39,306.14,306.37,34018.0
2025-06-10 15:10:00,306.38,306.5,306.36,306.5,35096.0,306.38,306.5,306.36,306.5,35096.0
2025-06-10 15:15:00,306.5,306.88,306.5,306.77,64343.0,306.5,306.88,306.5,306.77,64343.0
2025-06-10 15:20:00,306.77,306.93,306.77,306.93,40684.0,306.77,306.93,306.77,306.93,40684.0
2025-06-10 15:25:00,306.94,307.02,306.89,306.98,33422.0,306.94,307.02,306.89,306.98,33422.0
2025-06-10 15:30:00,306.99,307.18,306.96,307.17,65691.0,306.99,307.18,306.96,307.17,65691.0
2025-06-10 15:35:00,307.18,307.27,307.16,307.22,72377.0,307.18,307.27,307.16,307.22,72377.0
2025-06-10 15:40:00,307.21,307.22,307.07,307.17,46435.0,307.21,307.22,307.07,307.17,46435.0
2025-06-10 15:45:00,307.17,307.22,307.04,307.11,89480.0,307.17,307.22,307.04,307.11,89480.0
2025-06-10 15:50:00,307.11,307.17,306.77,306.78,205314.0,307.11,307.17,306.77,306.78,205314.0
2025-06-10 15:55:00,306.79,306.82,306.62,306.71,274318.0,306.79,306.82,306.62,306.71,274318.0
2025-06-11 09:30:00,307.54,307.58,307.16,307.46,287876.0,307.54,307.58,307.16,307.46,287876.0
2025-06-11 09:35:00,307.45,307.71,307.34,307.58,192729.0,307.45,307.71,307.34,307.58,192729.0
2025-06-11 09:40:00,307.58,307.67,307.07,307.07,130598.0,307.58,307.67,307.07,307.07,130598.0
2025-06-11 09:45:00,307.04,307.24,306.56,307.08,145035.0,307.04,307.24,306.56,307.08,145035.0
2025-06-11 09:50:00,307.1,307.3,306.96,307.25,43016.0,307.1,307.3,306.96,307.25,43016.0
2025-06-11 09:55:00,307.21,307.21,306.71,306.78,51885.0,307.21,307.21,306.71,306.78,51885.0
2025-06-11 10:00:00,306.8,307.15,306.72,306.9,96228.0,306.8,307.15,306.72,306.9,96228.0
2025-06-11 10:05:00,306.9,307.12,306.79,307.07,102819.0,306.9,307.12,306.79,307.07,102819.0
2025-06-11 10:10:00,307.07,307.21,306.84,306.97,59791.0,307.07,307.21,306.84,306.97,59791.0
2025-06-11 10:15:00,307.01,307.32,306.96,307.3,48713.0,307.01,307.32,306.96,307.3,48713.0
2025-06-11 10:20:00,307.3,307.35,307.11,307.23,43681.0,307.3,307.35,307.11,307.23,43681.0
2025-06-11 10:25:00,307.25,307.26,306.98,307.12,65429.0,307.25,307.26,306.98,307.12,65429.0
2025-06-11 10:30:00,307.14,307.29,307.06,307.21,45710.0,307.14,307.29,307.06,307.21,45710.0
2025-06-11 10:35:00,307.24,307.34,307.2,307.3,33646.0,307.24,307.34,307.2,307.3,33646.0
2025-06-11 10:40:00,307.31,307.87,307.22,307.81,99707.0,307.31,307.87,307.22,307.81,99707.0
2025-06-11 10:45:00,307.81,307.85,307.56,307.6,53714.0,307.81,307.85,307.56,307.6,53714.0
2025-06-11 10:50:00,307.59,307.8,307.53,307.59,56879.0,307.59,307.8,307.53,307.59,56879.0
2025-06-11 10:55:00,307.55,307.65,307.49,307.52,44490.0,307.55,307.65,307.49,307.52,44490.0
2025-06-11 11:00:00,307.54,307.66,307.47,307.53,52057.0,307.54,307.66,307.47,307.53,52057.0
2025-06-11 11:05:00,307.52,307.88,307.45,307.75,65300.0,307.52,307.88,307.45,307.75,65300.0
2025-06-11 11:10:00,307.74,307.92,307.59,307.86,47549.0,307.74,307.92,307.59,307.86,47549.0
2025-06-11 11:15:00,307.85,307.96,307.66,307.89,26506.0,307.85,307.96,307.66,307.89,26506.0
2025-06-11 11:20:00,307.9,308.02,307.73,307.73,47761.0,307.9,308.02,307.73,307.73,47761.0
2025-06-11 11:25:00,307.72,307.79,307.62,307.75,36630.0,307.72,307.79,307.62,307.75,36630.0
2025-06-11 11:30:00,307.75,307.75,307.44,307.57,64672.0,307.75,307.75,307.44,307.57,64672.0
2025-06-11 11:35:00,307.56,307.82,307.56,307.65,52619.0,307.56,307.82,307.56,307.65,52619.0
2025-06-11 11:40:00,307.65,307.67,307.33,307.34,27711.0,307.65,307.67,307.33,307.34,27711.0
2025-06-11 11:45:00,307.35,307.36,306.81,307.1,77392.0,307.35,307.36,306.81,307.1,77392.0
2025-06-11 11:50:00,307.1,307.23,306.95,307.07,118873.0,307.1,307.23,306.95,307.07,118873.0
2025-06-11 11:55:00,307.06,307.18,306.97,307.1,38901.0,307.06,307.18,306.97,307.1,38901.0
2025-06-11 12:00:00,307.13,307.24,307.07,307.2,41499.0,307.13,307.24,307.07,307.2,41499.0
2025-06-11 12:05:00,307.22,307.22,307.0,307.09,38642.0,307.22,307.22,307.0,307.09,38642.0
2025-06-11 12:10:00,307.08,307.1,306.78,306.8,86843.0,307.08,307.1,306.78,306.8,86843.0
2025-06-11 12:15:00,306.8,306.95,306.74,306.94,47485.0,306.8,306.95,306.74,306.94,47485.0
2025-06-11 12:20:00,306.93,307.01,306.82,307.01,26952.0,306.93,307.01,306.82,307.01,26952.0
2025-06-11 12:25:00,307.0,307.01,306.83,306.99,26602.0,307.0,307.01,306.83,306.99,26602.0
2025-06-11 12:30:00,307.0,307.0,306.74,306.76,25105.0,307.0,307.0,306.74,306.76,25105.0
2025-06-11 12:35:00,306.75,306.84,306.69,306.74,30387.0,306.75,306.84,306.69,306.74,30387.0
2025-06-11 12:40:00,306.7,306.85,306.67,306.79,83776.0,306.7,306.85,306.67,306.79,83776.0
2025-06-11 12:45:00,306.79,307.05,306.74,307.03,36119.0,306.79,307.05,306.74,307.03,36119.0
2025-06-11 12:50:00,307.04,307.07,306.88,306.9,34197.0,307.04,307.07,306.88,306.9,34197.0
2025-06-11 12:55:00,306.89,306.89,306.72,306.85,80450.0,306.89,306.89,306.72,306.85,80450.0
2025-06-11 13:00:00,306.85,306.92,306.68,306.9,37800.0,306.85,306.92,306.68,306.9,37800.0
2025-06-11 13:05:00,306.95,306.95,306.47,306.6,35082.0,306.95,306.95,306.47,306.6,35082.0
2025-06-11 13:10:00,306.6,306.61,306.33,306.56,54964.0,306.6,306.61,306.33,306.56,54964.0
2025-06-11 13:15:00,306.56,306.68,306.46,306.46,36281.0,306.56,306.68,306.46,306.46,36281.0
2025-06-11 13:20:00,306.45,306.57,306.28,306.42,39967.0,306.45,306.57,306.28,306.42,39967.0
2025-06-11 13:25:00,306.45,306.48,306.06,306.28,41827.0,306.45,306.48,306.06,306.28,41827.0
2025-06-11 13:30:00,306.26,306.41,306.24,306.31,22936.0,306.26,306.41,306.24,306.31,22936.0
2025-06-11 13:35:00,306.3,306.32,305.96,306.01,52823.0,306.3,306.32,305.96,306.01,52823.0
2025-06-11 13:40:00,306.0,306.17,305.85,306.13,20575.0,306.0,306.17,305.85,306.13,20575.0
2025-06-11 13:45:00,306.13,306.24,306.08,306.17,15708.0,306.13,306.24,306.08,306.17,15708.0
2025-06-11 13:50:00,306.18,306.41,306.17,306.35,18227.0,306.18,306.41,306.17,306.35,18227.0
2025-06-11 13:55:00,306.4,306.46,306.24,306.29,32213.0,306.4,306.46,306.24,306.29,32213.0
2025-06-11 14:00:00,306.32,307.19,306.29,307.13,91074.0,306.32,307.19,306.29,307.13,91074.0
2025-06-11 14:05:00,307.13,307.73,307.13,307.56,236159.0,307.13,307.73,307.13,307.56,236159.0
2025-06-11 14:10:00,307.53,307.95,307.44,307.94,114992.0,307.53,307.95,307.44,307.94,114992.0
2025-06-11 14:15:00,307.95,308.08,307.72,307.77,90317.0,307.95,308.08,307.72,307.77,90317.0
2025-06-11 14:20:00,307.82,308.23,307.82,307.93,57191.0,307.82,308.23,307.82,307.93,57191.0
2025-06-11 14:25:00,307.94,308.28,307.91,308.28,75540.0,307.94,308.28,307.91,308.28,75540.0
2025-06-11 14:30:00,308.3,308.44,307.63,307.69,182342.0,308.3,308.44,307.63,307.69,182342.0
2025-06-11 14:35:00,307.73,308.02,307.68,307.68,70180.0,307.73,308.02,307.68,307.68,70180.0
2025-06-11 14:40:00,307.67,308.01,307.64,307.87,100130.0,307.67,308.01,307.64,307.87,100130.0
2025-06-11 14:45:00,307.89,308.06,307.83,307.93,49812.0,307.89,308.06,307.83,307.93,49812.0
2025-06-11 14:50:00,307.94,308.15,307.94,308.06,72801.0,307.94,308.15,307.94,308.06,72801.0
2025-06-11 14:55:00,308.05,308.19,308.02,308.13,61671.0,308.05,308.19,308.02,308.13,61671.0
2025-06-11 15:00:00,308.15,308.26,308.01,308.1,78066.0,308.15,308.26,308.01,308.1,78066.0
2025-06-11 15:05:00,308.13,308.27,307.99,308.04,68989.0,308.13,308.27,307.99,308.04,68989.0
2025-06-11 15:10:00,308.04,308.19,307.98,308.18,46175.0,308.04,308.19,307.98,308.18,46175.0
2025-06-11 15:15:00,308.18,308.34,308.14,308.28,86849.0,308.18,308.34,308.14,308.28,86849.0
2025-06-11 15:20:00,308.27,308.29,308.04,308.06,59229.0,308.27,308.29,308.04,308.06,59229.0
2025-06-11 15:25:00,308.09,308.27,308.07,308.22,83994.0,308.09,308.27,308.07,308.22,83994.0
2025-06-11 15:30:00,308.22,308.6,308.18,308.56,118555.0,308.22,308.6,308.18,308.56,118555.0
2025-06-11 15:35:00,308.59,308.62,308.37,308.41,101938.0,308.59,308.62,308.37,308.41,101938.0
2025-06-11 15:40:00,308.4,308.54,308.39,308.51,72314.0,308.4,308.54,308.39,308.51,72314.0
2025-06-11 15:45:00,308.53,308.58,308.38,308.5,106214.0,308.53,308.58,308.38,308.5,106214.0
2025-06-11 15:50:00,308.5,308.5,308.36,308.39,146890.0,308.5,308.5,308.36,308.39,146890.0
2025-06-11 15:55:00,308.39,308.44,308.31,308.38,271534.0,308.39,308.44,308.31,308.38,271534.0
2025-06-12 09:30:00,311.64,312.14,311.41,312.07,464873.0,311.64,312.14,311.41,312.07,464873.0
2025-06-12 09:35:00,312.08,312.6,312.06,312.26,233634.0,312.08,312.6,312.06,312.26,233634.0
2025-06-12 09:40:00,312.31,313.09,312.3,313.06,247198.0,312.31,313.09,312.3,313.06,247198.0
2025-06-12 09:45:00,313.09,313.1,312.33,312.41,252451.0,313.09,313.1,312.33,312.41,252451.0
2025-06-12 09:50:00,312.42,312.55,312.02,312.37,169229.0,312.42,312.55,312.02,312.37,169229.0
2025-06-12 09:55:00,312.37,312.52,312.11,312.46,141600.0,312.37,312.52,312.11,312.46,141600.0
2025-06-12 10:00:00,312.46,312.56,312.08,312.28,268046.0,312.46,312.56,312.08,312.28,268046.0
2025-06-12 10:05:00,312.3,312.48,312.15,312.35,167062.0,312.3,312.48,312.15,312.35,167062.0
2025-06-12 10:10:00,312.33,312.47,311.77,312.05,266727.0,312.33,312.47,311.77,312.05,266727.0
2025-06-12 10:15:00,312.01,312.21,311.87,312.03,136022.0,312.01,312.21,311.87,312.03,136022.0
2025-06-12 10:20:00,312.05,312.4,311.83,312.38,100779.0,312.05,312.4,311.83,312.38,100779.0
2025-06-12 10:25:00,312.39,312.51,311.87,312.17,135578.0,312.39,312.51,311.87,312.17,135578.0
2025-06-12 10:30:00,312.18,312.33,311.86,311.86,103717.0,312.18,312.33,311.86,311.86,103717.0
2025-06-12 10:35:00,311.86,312.04,311.77,311.89,82579.0,311.86,312.04,311.77,311.89,82579.0
2025-06-12 10:40:00,311.9,312.11,311.83,312.09,80275.0,311.9,312.11,311.83,312.09,80275.0
2025-06-12 10:45:00,312.1,312.23,311.99,312.08,84960.0,312.1,312.23,311.99,312.08,84960.0
2025-06-12 10:50:00,312.07,312.17,311.85,311.94,67310.0,312.07,312.17,311.85,311.94,67310.0
2025-06-12 10:55:00,311.92,312.04,311.64,311.71,106527.0,311.92,312.04,311.64,311.71,106527.0
2025-06-12 11:00:00,311.71,311.87,311.64,311.76,76021.0,311.71,311.87,311.64,311.76,76021.0
2025-06-12 11:05:00,311.77,311.94,311.51,311.61,93372.0,311.77,311.94,311.51,311.61,93372.0
2025-06-12 11:10:00,311.6,311.61,311.21,311.36,153259.0,311.6,311.61,311.21,311.36,153259.0
2025-06-12 11:15:00,311.36,311.78,311.15,311.71,124289.0,311.36,311.78,311.15,311.71,124289.0
2025-06-12 11:20:00,311.7,312.14,311.59,311.98,145940.0,311.7,312.14,311.59,311.98,145940.0
2025-06-12 11:25:00,311.98,312.25,311.98,312.11,111758.0,311.98,312.25,311.98,312.11,111758.0
2025-06-12 11:30:00,312.11,312.29,311.99,312.13,80171.0,312.11,312.29,311.99,312.13,80171.0
2025-06-12 11:35:00,312.13,312.29,311.98,312.05,50523.0,312.13,312.29,311.98,312.05,50523.0
2025-06-12 11:40:00,312.05,312.18,311.89,312.08,52842.0,312.05,312.18,311.89,312.08,52842.0
2025-06-12 11:45:00,312.13,312.15,311.97,312.11,49155.0,312.13,312.15,311.97,312.11,49155.0
2025-06-12 11:50:00,312.11,312.22,312.0,312.12,45853.0,312.11,312.22,312.0,312.12,45853.0
2025-06-12 11:55:00,312.11,312.23,311.86,311.88,39353.0,312.11,312.23,311.86,311.88,39353.0
2025-06-12 12:00:00,311.9,311.99,311.76,311.97,44480.0,311.9,311.99,311.76,311.97,44480.0
2025-06-12 12:05:00,311.96,312.11,311.91,312.03,42922.0,311.96,312.11,311.91,312.03,42922.0
2025-06-12 12:10:00,312.03,312.18,311.92,312.0,36140.0,312.03,312.18,311.92,312.0,36140.0
2025-06-12 12:15:00,311.97,312.04,311.89,312.03,43207.0,311.97,312.04,311.89,312.03,43207.0
2025-06-12 12:20:00,312.02,312.31,311.97,312.25,48570.0,312.02,312.31,311.97,312.25,48570.0
2025-06-12 12:25:00,312.24,312.31,312.11,312.21,80716.0,312.24,312.31,312.11,312.21,80716.0
2025-06-12 12:30:00,312.21,312.4,312.09,312.21,113249.0,312.21,312.4,312.09,312.21,113249.0
2025-06-12 12:35:00,312.21,312.3,312.05,312.07,36859.0,312.21,312.3,312.05,312.07,36859.0
2025-06-12 12:40:00,312.04,312.16,311.74,312.12,74108.0,312.04,312.16,311.74,312.12,74108.0
2025-06-12 12:45:00,312.13,312.13,311.76,311.82,48741.0,312.13,312.13,311.76,311.82,48741.0
2025-06-12 12:50:00,311.82,311.82,311.45,311.56,61019.0,311.82,311.82,311.45,311.56,61019.0
2025-06-12 12:55:00,311.6,311.81,311.57,311.73,40234.0,311.6,311.81,311.57,311.73,40234.0
2025-06-12 13:00:00,311.71,311.79,311.65,311.74,35690.0,311.71,311.79,311.65,311.74,35690.0
2025-06-12 13:05:00,311.75,311.83,311.57,311.65,34704.0,311.75,311.83,311.57,311.65,34704.0
2025-06-12 13:10:00,311.65,311.67,311.42,311.49,36170.0,311.65,311.67,311.42,311.49,36170.0
2025-06-12 13:15:00,311.48,311.53,311.4,311.43,41660.0,311.48,311.53,311.4,311.43,41660.0
2025-06-12 13:20:00,311.42,311.42,311.2,311.27,51655.0,311.42,311.42,311.2,311.27,51655.0
2025-06-12 13:25:00,311.26,311.54,311.2,311.49,53417.0,311.26,311.54,311.2,311.49,53417.0
2025-06-12 13:30:00,311.5,311.52,311.26,311.33,41340.0,311.5,311.52,311.26,311.33,41340.0
2025-06-12 13:35:00,311.34,311.41,311.28,311.4,49898.0,311.34,311.41,311.28,311.4,49898.0
2025-06-12 13:40:00,311.39,311.62,311.39,311.58,37008.0,311.39,311.62,311.39,311.58,37008.0
2025-06-12 13:45:00,311.58,311.76,311.56,311.75,30090.0,311.58,311.76,311.56,311.75,30090.0
2025-06-12 13:50:00,311.75,311.79,311.64,311.7,53614.0,311.75,311.79,311.64,311.7,53614.0
2025-06-12 13:55:00,311.68,311.7,311.54,311.62,48954.0,311.68,311.7,311.54,311.62,48954.0
2025-06-12 14:00:00,311.62,311.78,311.55,311.75,38503.0,311.62,311.78,311.55,311.75,38503.0
2025-06-12 14:05:00,311.74,311.76,311.6,311.69,32568.0,311.74,311.76,311.6,311.69,32568.0
2025-06-12 14:10:00,311.7,311.77,311.67,311.76,46791.0,311.7,311.77,311.67,311.76,46791.0
2025-06-12 14:15:00,311.77,311.85,311.77,311.79,43562.0,311.77,311.85,311.77,311.79,43562.0
2025-06-12 14:20:00,311.79,311.83,311.64,311.65,45891.0,311.79,311.83,311.64,311.65,45891.0
2025-06-12 14:25:00,311.65,311.73,311.6,311.65,36842.0,311.65,311.73,311.6,311.65,36842.0
2025-06-12 14:30:00,311.65,311.77,311.64,311.77,61896.0,311.65,311.77,311.64,311.77,61896.0
2025-06-12 14:35:00,311.77,311.86,311.73,311.73,40587.0,311.77,311.86,311.73,311.73,40587.0
2025-06-12 14:40:00,311.73,311.76,311.63,311.73,45744.0,311.73,311.76,311.63,311.73,45744.0
2025-06-12 14:45:00,311.72,311.83,311.72,311.8,43113.0,311.72,311.83,311.72,311.8,43113.0
2025-06-12 14:50:00,311.81,311.88,311.71,311.81,133458.0,311.81,311.88,311.71,311.81,133458.0
2025-06-12 14:55:00,311.81,311.97,311.8,311.93,92434.0,311.81,311.97,311.8,311.93,92434.0
2025-06-12 15:00:00,311.92,311.94,311.82,311.83,109307.0,311.92,311.94,311.82,311.83,109307.0
2025-06-12 15:05:00,311.83,311.97,311.83,311.93,79123.0,311.83,311.97,311.83,311.93,79123.0
2025-06-12 15:10:00,311.91,311.98,311.91,311.97,72581.0,311.91,311.98,311.91,311.97,72581.0
2025-06-12 15:15:00,311.97,312.03,311.93,311.99,57803.0,311.97,312.03,311.93,311.99,57803.0
2025-06-12 15:20:00,311.98,312.03,311.96,311.98,39314.0,311.98,312.03,311.96,311.98,39314.0
2025-06-12 15:25:00,311.98,312.03,311.96,312.01,57189.0,311.98,312.03,311.96,312.01,57189.0
2025-06-12 15:30:00,312.0,312.06,311.94,312.01,76038.0,312.0,312.06,311.94,312.01,76038.0
2025-06-12 15:35:00,312.01,312.09,311.98,312.05,152502.0,312.01,312.09,311.98,312.05,152502.0
2025-06-12 15:40:00,312.05,312.14,312.02,312.13,88578.0,312.05,312.14,312.02,312.13,88578.0
2025-06-12 15:45:00,312.14,312.18,312.08,312.11,129326.0,312.14,312.18,312.08,312.11,129326.0
2025-06-12 15:50:00,312.11,312.16,312.08,312.13,148571.0,312.11,312.16,312.08,312.13,148571.0
2025-06-12 15:55:00,312.13,312.34,312.1,312.11,508064.0,312.13,312.34,312.1,312.11,508064.0
2025-06-13 09:30:00,317.26,317.27,316.87,317.1,447659.0,317.26,317.27,316.87,317.1,447659.0
2025-06-13 09:35:00,317.12,317.6,317.08,317.4,521221.0,317.12,317.6,317.08,317.4,521221.0
2025-06-13 09:40:00,317.39,317.43,317.01,317.13,308087.0,317.39,317.43,317.01,317.13,308087.0
2025-06-13 09:45:00,317.14,317.2,316.61,316.94,256136.0,317.14,317.2,316.61,316.94,256136.0
2025-06-13 09:50:00,316.94,316.97,316.39,316.39,255782.0,316.94,316.97,316.39,316.39,255782.0
2025-06-13 09:55:00,316.41,316.86,316.39,316.66,142076.0,316.41,316.86,316.39,316.66,142076.0
2025-06-13 10:00:00,316.64,316.79,316.07,316.42,238712.0,316.64,316.79,316.07,316.42,238712.0
2025-06-13 10:05:00,316.44,316.71,316.4,316.53,201817.0,316.44,316.71,316.4,316.53,201817.0
2025-06-13 10:10:00,316.52,316.57,315.77,315.97,177661.0,316.52,316.57,315.77,315.97,177661.0
2025-06-13 10:15:00,315.97,316.16,315.5,315.82,244643.0,315.97,316.16,315.5,315.82,244643.0
2025-06-13 10:20:00,315.82,316.29,315.68,316.25,193682.0,315.82,316.29,315.68,316.25,193682.0
2025-06-13 10:25:00,316.26,316.6,316.12,316.58,150087.0,316.26,316.6,316.12,316.58,150087.0
2025-06-13 10:30:00,316.58,316.63,316.36,316.47,110806.0,316.58,316.63,316.36,316.47,110806.0
2025-06-13 10:35:00,316.48,316.65,316.3,316.63,71344.0,316.48,316.65,316.3,316.63,71344.0
2025-06-13 10:40:00,316.64,316.66,316.43,316.61,87024.0,316.64,316.66,316.43,316.61,87024.0
2025-06-13 10:45:00,316.62,316.94,316.62,316.9,127997.0,316.62,316.94,316.62,316.9,127997.0
2025-06-13 10:50:00,316.94,316.95,315.71,316.03,478730.0,316.94,316.95,315.71,316.03,478730.0
2025-06-13 10:55:00,315.98,315.99,315.44,315.82,561339.0,315.98,315.99,315.44,315.82,561339.0
2025-06-13 11:00:00,315.81,316.04,315.65,315.85,226702.0,315.81,316.04,315.65,315.85,226702.0
2025-06-13 11:05:00,315.86,315.87,315.35,315.82,184663.0,315.86,315.87,315.35,315.82,184663.0
2025-06-13 11:10:00,315.83,315.86,315.46,315.54,109107.0,315.83,315.86,315.46,315.54,109107.0
2025-06-13 11:15:00,315.54,315.97,315.25,315.94,132874.0,315.54,315.97,315.25,315.94,132874.0
2025-06-13 11:20:00,315.92,315.95,315.72,315.85,147682.0,315.92,315.95,315.72,315.85,147682.0
2025-06-13 11:25:00,315.88,316.01,315.65,315.67,362558.0,315.88,316.01,315.65,315.67,362558.0
2025-06-13 11:30:00,315.67,315.68,315.29,315.41,143632.0,315.67,315.68,315.29,315.41,143632.0
2025-06-13 11:35:00,315.41,315.6,315.17,315.6,97417.0,315.41,315.6,315.17,315.6,97417.0
2025-06-13 11:40:00,315.58,315.72,315.49,315.5,106172.0,315.58,315.72,315.49,315.5,106172.0
2025-06-13 11:45:00,315.51,315.6,315.4,315.47,97447.0,315.51,315.6,315.4,315.47,97447.0
2025-06-13 11:50:00,315.48,315.61,315.4,315.56,64587.0,315.48,315.61,315.4,315.56,64587.0
2025-06-13 11:55:00,315.54,315.72,315.51,315.68,47796.0,315.54,315.72,315.51,315.68,47796.0
2025-06-13 12:00:00,315.7,315.86,315.67,315.83,78525.0,315.7,315.86,315.67,315.83,78525.0
2025-06-13 12:05:00,315.83,315.83,315.23,315.24,63317.0,315.83,315.83,315.23,315.24,63317.0
2025-06-13 12:10:00,315.23,315.34,315.03,315.14,105782.0,315.23,315.34,315.03,315.14,105782.0
2025-06-13 12:15:00,315.15,315.42,315.15,315.38,29320.0,315.15,315.42,315.15,315.38,29320.0
2025-06-13 12:20:00,315.36,315.59,315.29,315.58,46173.0,315.36,315.59,315.29,315.58,46173.0
2025-06-13 12:25:00,315.61,315.8,315.54,315.78,63723.0,315.61,315.8,315.54,315.78,63723.0
2025-06-13 12:30:00,315.78,315.99,315.72,315.91,79010.0,315.78,315.99,315.72,315.91,79010.0
2025-06-13 12:35:00,315.9,316.14,315.81,316.11,80339.0,315.9,316.14,315.81,316.11,80339.0
2025-06-13 12:40:00,316.09,316.11,315.84,315.97,44425.0,316.09,316.11,315.84,315.97,44425.0
2025-06-13 12:45:00,315.97,315.98,315.85,315.87,25692.0,315.97,315.98,315.85,315.87,25692.0
2025-06-13 12:50:00,315.87,316.06,315.86,316.0,42811.0,315.87,316.06,315.86,316.0,42811.0
2025-06-13 12:55:00,316.02,316.05,315.86,316.04,35708.0,316.02,316.05,315.86,316.04,35708.0
2025-06-13 13:00:00,316.06,316.09,315.85,315.96,34347.0,316.06,316.09,315.85,315.96,34347.0
2025-06-13 13:05:00,315.95,316.17,315.94,316.15,55637.0,315.95,316.17,315.94,316.15,55637.0
2025-06-13 13:10:00,316.16,316.26,316.11,316.18,94530.0,316.16,316.26,316.11,316.18,94530.0
2025-06-13 13:15:00,316.19,316.38,316.06,316.28,101035.0,316.19,316.38,316.06,316.28,101035.0
2025-06-13 13:20:00,316.29,316.33,316.14,316.21,54785.0,316.29,316.33,316.14,316.21,54785.0
2025-06-13 13:25:00,316.2,316.32,316.04,316.24,92940.0,316.2,316.32,316.04,316.24,92940.0
2025-06-13 13:30:00,316.22,316.33,316.03,316.13,106230.0,316.22,316.33,316.03,316.13,106230.0
2025-06-13 13:35:00,316.1,316.21,316.09,316.1,49631.0,316.1,316.21,316.09,316.1,49631.0
2025-06-13 13:40:00,316.1,316.14,315.91,316.0,98250.0,316.1,316.14,315.91,316.0,98250.0
2025-06-13 13:45:00,316.01,316.04,315.8,315.87,63242.0,316.01,316.04,315.8,315.87,63242.0
2025-06-13 13:50:00,315.86,316.01,315.86,315.93,53175.0,315.86,316.01,315.86,315.93,53175.0
2025-06-13 13:55:00,315.93,316.11,315.92,316.08,68833.0,315.93,316.11,315.92,316.08,68833.0
2025-06-13 14:00:00,316.09,316.26,315.99,316.25,60098.0,316.09,316.26,315.99,316.25,60098.0
2025-06-13 14:05:00,316.24,316.48,316.15,316.45,114636.0,316.24,316.48,316.15,316.45,114636.0
2025-06-13 14:10:00,316.44,316.46,316.28,316.36,78687.0,316.44,316.46,316.28,316.36,78687.0
2025-06-13 14:15:00,316.36,316.58,315.95,316.0,151938.0,316.36,316.58,315.95,316.0,151938.0
2025-06-13 14:20:00,315.99,316.2,315.91,316.01,104590.0,315.99,316.2,315.91,316.01,104590.0
2025-06-13 14:25:00,316.0,316.3,316.0,316.29,83971.0,316.0,316.3,316.0,316.29,83971.0
2025-06-13 14:30:00,316.3,316.66,316.23,316.61,154484.0,316.3,316.66,316.23,316.61,154484.0
2025-06-13 14:35:00,316.61,316.62,316.38,316.38,71606.0,316.61,316.62,316.38,316.38,71606.0
2025-06-13 14:40:00,316.37,316.6,316.29,316.54,119243.0,316.37,316.6,316.29,316.54,119243.0
2025-06-13 14:45:00,316.53,316.84,316.41,316.83,96636.0,316.53,316.84,316.41,316.83,96636.0
2025-06-13 14:50:00,316.82,316.93,316.73,316.74,86910.0,316.82,316.93,316.73,316.74,86910.0
2025-06-13 14:55:00,316.74,316.75,316.58,316.63,104013.0,316.74,316.75,316.58,316.63,104013.0
2025-06-13 15:00:00,316.63,316.8,316.62,316.68,115977.0,316.63,316.8,316.62,316.68,115977.0
2025-06-13 15:05:00,316.68,316.76,316.62,316.65,76770.0,316.68,316.76,316.62,316.65,76770.0
2025-06-13 15:10:00,316.65,316.73,316.52,316.63,87577.0,316.65,316.73,316.52,316.63,87577.0
2025-06-13 15:15:00,316.63,316.78,316.57,316.74,82714.0,316.63,316.78,316.57,316.74,82714.0
2025-06-13 15:20:00,316.74,316.75,316.51,316.6,153218.0,316.74,316.75,316.51,316.6,153218.0
2025-06-13 15:25:00,316.6,316.6,316.41,316.52,124875.0,316.6,316.6,316.41,316.52,124875.0
2025-06-13 15:30:00,316.52,316.52,316.33,316.47,110555.0,316.52,316.52,316.33,316.47,110555.0
2025-06-13 15:35:00,316.47,316.55,316.21,316.43,160933.0,316.47,316.55,316.21,316.43,160933.0
2025-06-13 15:40:00,316.43,316.53,316.3,316.48,148887.0,316.43,316.53,316.3,316.48,148887.0
2025-06-13 15:45:00,316.48,316.5,316.26,316.36,194479.0,316.48,316.5,316.26,316.36,194479.0
2025-06-13 15:50:00,316.36,316.48,316.23,316.25,303415.0,316.36,316.48,316.23,316.25,303415.0
2025-06-13 15:55:00,316.25,316.39,316.22,316.27,383197.0,316.25,316.39,316.22,316.27,383197.0
2025-06-16 09:30:00,314.8,314.87,314.53,314.66,234544.0,314.8,314.87,314.53,314.66,234544.0
2025-06-16 09:35:00,314.63,314.69,314.14,314.33,196566.0,314.63,314.69,314.14,314.33,196566.0
2025-06-16 09:40:00,314.33,314.39,313.51,314.1,234014.0,314.33,314.39,313.51,314.1,234014.0
2025-06-16 09:45:00,314.09,314.2,313.8,314.11,148136.0,314.09,314.2,313.8,314.11,148136.0
2025-06-16 09:50:00,314.1,314.2,312.25,312.36,422290.0,314.1,314.2,312.25,312.36,422290.0
2025-06-16 09:55:00,312.34,312.72,311.65,312.19,429579.0,312.34,312.72,311.65,312.19,429579.0
2025-06-16 10:00:00,312.17,312.89,312.09,312.67,159988.0,312.17,312.89,312.09,312.67,159988.0
2025-06-16 10:05:00,312.71,313.21,312.64,312.9,196569.0,312.71,313.21,312.64,312.9,196569.0
2025-06-16 10:10:00,312.88,313.12,312.45,312.93,152378.0,312.88,313.12,312.45,312.93,152378.0
2025-06-16 10:15:00,312.91,313.17,312.72,312.93,211343.0,312.91,313.17,312.72,312.93,211343.0
2025-06-16 10:20:00,312.87,313.04,312.62,312.84,100558.0,312.87,313.04,312.62,312.84,100558.0
2025-06-16 10:25:00,312.84,312.93,312.49,312.52,103226.0,312.84,312.93,312.49,312.52,103226.0
2025-06-16 10:30:00,312.53,312.7,312.33,312.64,95969.0,312.53,312.7,312.33,312.64,95969.0
2025-06-16 10:35:00,312.63,312.89,312.47,312.51,68471.0,312.63,312.89,312.47,312.51,68471.0
2025-06-16 10:40:00,312.56,312.86,312.53,312.85,82473.0,312.56,312.86,312.53,312.85,82473.0
2025-06-16 10:45:00,312.84,313.03,312.66,312.97,52527.0,312.84,313.03,312.66,312.97,52527.0
2025-06-16 10:50:00,312.96,313.17,312.88,312.94,52413.0,312.96,313.17,312.88,312.94,52413.0
2025-06-16 10:55:00,312.92,313.05,312.88,313.01,60259.0,312.92,313.05,312.88,313.01,60259.0
2025-06-16 11:00:00,313.01,313.32,313.01,313.3,78956.0,313.01,313.32,313.01,313.3,78956.0
2025-06-16 11:05:00,313.32,313.6,313.21,313.4,111065.0,313.32,313.6,313.21,313.4,111065.0
2025-06-16 11:10:00,313.38,313.49,313.25,313.36,58682.0,313.38,313.49,313.25,313.36,58682.0
2025-06-16 11:15:00,313.33,313.52,313.26,313.3,48408.0,313.33,313.52,313.26,313.3,48408.0
2025-06-16 11:20:00,313.34,313.47,313.33,313.42,41879.0,313.34,313.47,313.33,313.42,41879.0
2025-06-16 11:25:00,313.48,313.75,313.46,313.68,84317.0,313.48,313.75,313.46,313.68,84317.0
2025-06-16 11:30:00,313.69,313.77,313.57,313.76,75073.0,313.69,313.77,313.57,313.76,75073.0
2025-06-16 11:35:00,313.74,313.8,313.54,313.68,66988.0,313.74,313.8,313.54,313.68,66988.0
2025-06-16 11:40:00,313.69,313.73,313.61,313.64,49229.0,313.69,313.73,313.61,313.64,49229.0
2025-06-16 11:45:00,313.63,313.73,313.48,313.59,71234.0,313.63,313.73,313.48,313.59,71234.0
2025-06-16 11:50:00,313.54,313.61,313.38,313.57,44636.0,313.54,313.61,313.38,313.57,44636.0
2025-06-16 11:55:00,313.6,313.85,313.58,313.68,78643.0,313.6,313.85,313.58,313.68,78643.0
2025-06-16 12:00:00,313.7,313.75,313.49,313.58,53155.0,313.7,313.75,313.49,313.58,53155.0
2025-06-16 12:05:00,313.59,313.65,313.48,313.62,29271.0,313.59,313.65,313.48,313.62,29271.0
2025-06-16 12:10:00,313.62,313.64,313.26,313.36,61379.0,313.62,313.64,313.26,313.36,61379.0
2025-06-16 12:15:00,313.36,313.36,313.21,313.35,51599.0,313.36,313.36,313.21,313.35,51599.0
2025-06-16 12:20:00,313.38,313.39,313.04,313.17,46929.0,313.38,313.39,313.04,313.17,46929.0
2025-06-16 12:25:00,313.17,313.38,313.14,313.27,41620.0,313.17,313.38,313.14,313.27,41620.0
2025-06-16 12:30:00,313.27,313.3,313.19,313.25,44285.0,313.27,313.3,313.19,313.25,44285.0
2025-06-16 12:35:00,313.27,313.3,313.18,313.21,32402.0,313.27,313.3,313.18,313.21,32402.0
2025-06-16 12:40:00,313.22,313.34,313.21,313.28,54035.0,313.22,313.34,313.21,313.28,54035.0
2025-06-16 12:45:00,313.3,313.33,313.16,313.23,29166.0,313.3,313.33,313.16,313.23,29166.0
2025-06-16 12:50:00,313.25,313.29,313.19,313.25,13692.0,313.25,313.29,313.19,313.25,13692.0
2025-06-16 12:55:00,313.23,313.3,313.21,313.23,35304.0,313.23,313.3,313.21,313.23,35304.0
2025-06-16 13:00:00,313.23,313.31,313.14,313.16,20429.0,313.23,313.31,313.14,313.16,20429.0
2025-06-16 13:05:00,313.14,313.2,313.06,313.12,16054.0,313.14,313.2,313.06,313.12,16054.0
2025-06-16 13:10:00,313.1,313.19,313.03,313.17,23777.0,313.1,313.19,313.03,313.17,23777.0
2025-06-16 13:15:00,313.18,313.26,313.1,313.13,18569.0,313.18,313.26,313.1,313.13,18569.0
2025-06-16 13:20:00,313.14,313.2,312.98,313.02,25785.0,313.14,313.2,312.98,313.02,25785.0
2025-06-16 13:25:00,313.04,313.15,312.97,313.1,16595.0,313.04,313.15,312.97,313.1,16595.0
2025-06-16 13:30:00,313.1,313.11,312.7,312.74,26772.0,313.1,313.11,312.7,312.74,26772.0
2025-06-16 13:35:00,312.7,312.83,312.65,312.7,23677.0,312.7,312.83,312.65,312.7,23677.0
2025-06-16 13:40:00,312.72,312.74,312.47,312.66,29470.0,312.72,312.74,312.47,312.66,29470.0
2025-06-16 13:45:00,312.66,312.69,312.49,312.51,24736.0,312.66,312.69,312.49,312.51,24736.0
2025-06-16 13:50:00,312.55,312.69,312.54,312.63,18268.0,312.55,312.69,312.54,312.63,18268.0
2025-06-16 13:55:00,312.62,312.68,312.55,312.6,14202.0,312.62,312.68,312.55,312.6,14202.0
2025-06-16 14:00:00,312.61,312.73,312.51,312.53,35765.0,312.61,312.73,312.51,312.53,35765.0
2025-06-16 14:05:00,312.57,312.62,312.37,312.5,29680.0,312.57,312.62,312.37,312.5,29680.0
2025-06-16 14:10:00,312.51,312.62,312.45,312.47,22901.0,312.51,312.62,312.45,312.47,22901.0
2025-06-16 14:15:00,312.45,312.48,312.27,312.32,41519.0,312.45,312.48,312.27,312.32,41519.0
2025-06-16 14:20:00,312.33,312.36,312.16,312.18,64248.0,312.33,312.36,312.16,312.18,64248.0
2025-06-16 14:25:00,312.2,312.37,312.17,312.36,40157.0,312.2,312.37,312.17,312.36,40157.0
2025-06-16 14:30:00,312.35,312.43,312.34,312.34,27767.0,312.35,312.43,312.34,312.34,27767.0
2025-06-16 14:35:00,312.36,312.4,312.3,312.36,17140.0,312.36,312.4,312.3,312.36,17140.0
2025-06-16 14:40:00,312.37,312.37,312.26,312.29,15683.0,312.37,312.37,312.26,312.29,15683.0
2025-06-16 14:45:00,312.28,312.29,312.04,312.2,33400.0,312.28,312.29,312.04,312.2,33400.0
2025-06-16 14:50:00,312.19,312.2,312.09,312.16,66785.0,312.19,312.2,312.09,312.16,66785.0
2025-06-16 14:55:00,312.15,312.18,311.79,311.9,164877.0,312.15,312.18,311.79,311.9,164877.0
2025-06-16 15:00:00,311.92,311.95,311.73,311.85,138852.0,311.92,311.95,311.73,311.85,138852.0
2025-06-16 15:05:00,311.85,311.99,311.7,311.71,50885.0,311.85,311.99,311.7,311.71,50885.0
2025-06-16 15:10:00,311.72,311.86,311.7,311.79,80408.0,311.72,311.86,311.7,311.79,80408.0
2025-06-16 15:15:00,311.79,311.83,311.67,311.71,126253.0,311.79,311.83,311.67,311.71,126253.0
2025-06-16 15:20:00,311.7,311.88,311.66,311.77,78820.0,311.7,311.88,311.66,311.77,78820.0
2025-06-16 15:25:00,311.77,311.88,311.69,311.87,137212.0,311.77,311.88,311.69,311.87,137212.0
2025-06-16 15:30:00,311.86,312.13,311.74,312.11,141095.0,311.86,312.13,311.74,312.11,141095.0
2025-06-16 15:35:00,312.11,312.16,312.06,312.12,111935.0,312.11,312.16,312.06,312.12,111935.0
2025-06-16 15:40:00,312.13,312.15,311.93,312.05,99735.0,312.13,312.15,311.93,312.05,99735.0
2025-06-16 15:45:00,312.04,312.08,311.98,312.06,186856.0,312.04,312.08,311.98,312.06,186856.0
2025-06-16 15:50:00,312.05,312.24,312.04,312.12,292164.0,312.05,312.24,312.04,312.12,292164.0
2025-06-16 15:55:00,312.11,312.11,311.73,311.79,489014.0,312.11,312.11,311.73,311.79,489014.0
2025-06-17 09:30:00,312.66,313.0,312.56,312.94,175468.0,312.66,313.0,312.56,312.94,175468.0
2025-06-17 09:35:00,312.93,312.96,312.43,312.72,142655.0,312.93,312.96,312.43,312.72,142655.0
2025-06-17 09:40:00,312.73,312.96,312.47,312.88,171320.0,312.73,312.96,312.47,312.88,171320.0
2025-06-17 09:45:00,312.81,312.81,312.14,312.31,100559.0,312.81,312.81,312.14,312.31,100559.0
2025-06-17 09:50:00,312.31,312.51,312.17,312.46,85097.0,312.31,312.51,312.17,312.46,85097.0
2025-06-17 09:55:00,312.47,312.61,312.32,312.36,65062.0,312.47,312.61,312.32,312.36,65062.0
2025-06-17 10:00:00,312.36,312.5,312.13,312.15,124499.0,312.36,312.5,312.13,312.15,124499.0
2025-06-17 10:05:00,312.14,312.26,311.81,312.19,225486.0,312.14,312.26,311.81,312.19,225486.0
2025-06-17 10:10:00,312.18,312.37,311.9,311.94,53777.0,312.18,312.37,311.9,311.94,53777.0
2025-06-17 10:15:00,311.93,312.11,311.8,312.1,34676.0,311.93,312.11,311.8,312.1,34676.0
2025-06-17 10:20:00,312.1,312.12,311.92,312.0,27089.0,312.1,312.12,311.92,312.0,27089.0
2025-06-17 10:25:00,311.98,311.98,311.42,311.74,65256.0,311.98,311.98,311.42,311.74,65256.0
2025-06-17 10:30:00,311.7,311.72,310.88,310.98,136765.0,311.7,311.72,310.88,310.98,136765.0
2025-06-17 10:35:00,311.0,311.04,310.12,310.62,197006.0,311.0,311.04,310.12,310.62,197006.0
2025-06-17 10:40:00,310.61,311.07,310.4,310.98,148457.0,310.61,311.07,310.4,310.98,148457.0
2025-06-17 10:45:00,310.98,311.32,310.77,311.27,88739.0,310.98,311.32,310.77,311.27,88739.0
2025-06-17 10:50:00,311.23,311.75,311.16,311.69,95446.0,311.23,311.75,311.16,311.69,95446.0
2025-06-17 10:55:00,311.72,311.98,311.64,311.86,61091.0,311.72,311.98,311.64,311.86,61091.0
2025-06-17 11:00:00,311.83,311.93,311.72,311.81,92153.0,311.83,311.93,311.72,311.81,92153.0
2025-06-17 11:05:00,311.81,312.14,311.76,311.96,80177.0,311.81,312.14,311.76,311.96,80177.0
2025-06-17 11:10:00,311.95,312.04,311.83,311.89,51141.0,311.95,312.04,311.83,311.89,51141.0
2025-06-17 11:15:00,311.88,312.04,311.81,311.93,29776.0,311.88,312.04,311.81,311.93,29776.0
2025-06-17 11:20:00,311.92,312.0,311.73,311.76,111314.0,311.92,312.0,311.73,311.76,111314.0
2025-06-17 11:25:00,311.76,311.81,311.34,311.47,89828.0,311.76,311.81,311.34,311.47,89828.0
2025-06-17 11:30:00,311.52,311.55,311.15,311.55,54355.0,311.52,311.55,311.15,311.55,54355.0
2025-06-17 11:35:00,311.58,311.62,311.16,311.18,78063.0,311.58,311.62,311.16,311.18,78063.0
2025-06-17 11:40:00,311.24,311.26,311.03,311.2,46659.0,311.24,311.26,311.03,311.2,46659.0
2025-06-17 11:45:00,311.19,311.27,310.85,310.85,33529.0,311.19,311.27,310.85,310.85,33529.0
2025-06-17 11:50:00,310.88,311.01,310.66,310.89,52743.0,310.88,311.01,310.66,310.89,52743.0
2025-06-17 11:55:00,310.91,311.34,310.91,311.31,58379.0,310.91,311.34,310.91,311.31,58379.0
2025-06-17 12:00:00,311.33,311.47,311.28,311.39,13995.0,311.33,311.47,311.28,311.39,13995.0
2025-06-17 12:05:00,311.38,311.54,311.16,311.34,46647.0,311.38,311.54,311.16,311.34,46647.0
2025-06-17 12:10:00,311.3,311.37,311.08,311.26,31252.0,311.3,311.37,311.08,311.26,31252.0
2025-06-17 12:15:00,311.25,311.34,311.1,311.3,37549.0,311.25,311.34,311.1,311.3,37549.0
2025-06-17 12:20:00,311.3,311.55,311.16,311.44,33480.0,311.3,311.55,311.16,311.44,33480.0
2025-06-17 12:25:00,311.44,311.64,311.43,311.54,19900.0,311.44,311.64,311.43,311.54,19900.0
2025-06-17 12:30:00,311.57,311.61,311.42,311.56,12071.0,311.57,311.61,311.42,311.56,12071.0
2025-06-17 12:35:00,311.51,311.56,311.47,311.48,23563.0,311.51,311.56,311.47,311.48,23563.0
2025-06-17 12:40:00,311.54,311.76,311.47,311.6,29414.0,311.54,311.76,311.47,311.6,29414.0
2025-06-17 12:45:00,311.6,311.74,311.4,311.71,81497.0,311.6,311.74,311.4,311.71,81497.0
2025-06-17 12:50:00,311.71,311.93,311.64,311.65,30452.0,311.71,311.93,311.64,311.65,30452.0
2025-06-17 12:55:00,311.65,311.82,311.59,311.63,34196.0,311.65,311.82,311.59,311.63,34196.0
2025-06-17 13:00:00,311.68,311.76,311.53,311.59,22410.0,311.68,311.76,311.53,311.59,22410.0
2025-06-17 13:05:00,311.62,311.84,311.54,311.79,24840.0,311.62,311.84,311.54,311.79,24840.0
2025-06-17 13:10:00,311.79,311.92,311.65,311.9,69454.0,311.79,311.92,311.65,311.9,69454.0
2025-06-17 13:15:00,311.91,312.32,311.9,312.19,75593.0,311.91,312.32,311.9,312.19,75593.0
2025-06-17 13:20:00,312.16,312.39,312.14,312.21,58629.0,312.16,312.39,312.14,312.21,58629.0
2025-06-17 13:25:00,312.25,312.38,312.12,312.16,42201.0,312.25,312.38,312.12,312.16,42201.0
2025-06-17 13:30:00,312.22,312.38,312.22,312.37,44827.0,312.22,312.38,312.22,312.37,44827.0
2025-06-17 13:35:00,312.37,312.41,312.21,312.31,46355.0,312.37,312.41,312.21,312.31,46355.0
2025-06-17 13:40:00,312.29,312.44,312.25,312.41,48632.0,312.29,312.44,312.25,312.41,48632.0
2025-06-17 13:45:00,312.41,312.43,312.15,312.33,52405.0,312.41,312.43,312.15,312.33,52405.0
2025-06-17 13:50:00,312.35,312.43,312.16,312.21,43845.0,312.35,312.43,312.16,312.21,43845.0
2025-06-17 13:55:00,312.21,312.39,312.14,312.34,30558.0,312.21,312.39,312.14,312.34,30558.0
2025-06-17 14:00:00,312.36,312.39,312.28,312.36,39310.0,312.36,312.39,312.28,312.36,39310.0
2025-06-17 14:05:00,312.36,312.45,312.34,312.37,56754.0,312.36,312.45,312.34,312.37,56754.0
2025-06-17 14:10:00,312.37,312.45,312.27,312.32,33399.0,312.37,312.45,312.27,312.32,33399.0
2025-06-17 14:15:00,312.34,312.44,312.3,312.31,29904.0,312.34,312.44,312.3,312.31,29904.0
2025-06-17 14:20:00,312.32,312.5,312.32,312.48,48009.0,312.32,312.5,312.32,312.48,48009.0
2025-06-17 14:25:00,312.49,312.54,312.22,312.23,159209.0,312.49,312.54,312.22,312.23,159209.0
2025-06-17 14:30:00,312.23,312.35,312.21,312.33,32619.0,312.23,312.35,312.21,312.33,32619.0
2025-06-17 14:35:00,312.32,312.4,312.25,312.36,38276.0,312.32,312.4,312.25,312.36,38276.0
2025-06-17 14:40:00,312.36,312.44,312.23,312.27,35437.0,312.36,312.44,312.23,312.27,35437.0
2025-06-17 14:45:00,312.24,312.27,311.9,311.92,45728.0,312.24,312.27,311.9,311.92,45728.0
2025-06-17 14:50:00,311.95,311.98,311.78,311.78,41959.0,311.95,311.98,311.78,311.78,41959.0
2025-06-17 14:55:00,311.75,311.81,311.59,311.63,86933.0,311.75,311.81,311.59,311.63,86933.0
2025-06-17 15:00:00,311.63,311.81,311.62,311.81,43988.0,311.63,311.81,311.62,311.81,43988.0
2025-06-17 15:05:00,311.77,311.83,311.74,311.76,31426.0,311.77,311.83,311.74,311.76,31426.0
2025-06-17 15:10:00,311.76,311.88,311.75,311.86,32573.0,311.76,311.88,311.75,311.86,32573.0
2025-06-17 15:15:00,311.86,311.92,311.76,311.87,124090.0,311.86,311.92,311.76,311.87,124090.0
2025-06-17 15:20:00,311.87,311.88,311.6,311.7,134076.0,311.87,311.88,311.6,311.7,134076.0
2025-06-17 15:25:00,311.71,311.83,311.68,311.8,91264.0,311.71,311.83,311.68,311.8,91264.0
2025-06-17 15:30:00,311.82,311.99,311.78,311.82,64334.0,311.82,311.99,311.78,311.82,64334.0
2025-06-17 15:35:00,311.82,311.93,311.71,311.9,132457.0,311.82,311.93,311.71,311.9,132457.0
2025-06-17 15:40:00,311.88,311.93,311.79,311.85,139092.0,311.88,311.93,311.79,311.85,139092.0
2025-06-17 15:45:00,311.85,311.94,311.81,311.89,86939.0,311.85,311.94,311.81,311.89,86939.0
2025-06-17 15:50:00,311.88,311.91,311.67,311.68,230415.0,311.88,311.91,311.67,311.68,230415.0
2025-06-17 15:55:00,311.68,311.99,311.68,311.91,232070.0,311.68,311.99,311.68,311.91,232070.0
2025-06-18 09:30:00,312.89,312.98,312.53,312.68,139761.0,312.89,312.98,312.53,312.68,139761.0
2025-06-18 09:35:00,312.71,312.86,312.67,312.82,64983.0,312.71,312.86,312.67,312.82,64983.0
2025-06-18 09:40:00,312.81,312.89,312.59,312.62,34131.0,312.81,312.89,312.59,312.62,34131.0
2025-06-18 09:45:00,312.63,312.7,312.36,312.5,73040.0,312.63,312.7,312.36,312.5,73040.0
2025-06-18 09:50:00,312.44,312.63,312.35,312.51,57829.0,312.44,312.63,312.35,312.51,57829.0
2025-06-18 09:55:00,312.51,312.7,312.49,312.59,65548.0,312.51,312.7,312.49,312.59,65548.0
2025-06-18 10:00:00,312.58,312.6,312.03,312.37,124820.0,312.58,312.6,312.03,312.37,124820.0
2025-06-18 10:05:00,312.38,312.4,311.97,312.05,196022.0,312.38,312.4,311.97,312.05,196022.0
2025-06-18 10:10:00,312.04,312.19,311.81,311.94,104775.0,312.04,312.19,311.81,311.94,104775.0
2025-06-18 10:15:00,311.9,312.09,311.56,311.63,134569.0,311.9,312.09,311.56,311.63,134569.0
2025-06-18 10:20:00,311.53,311.53,310.88,311.28,162786.0,311.53,311.53,310.88,311.28,162786.0
2025-06-18 10:25:00,311.28,311.76,311.15,311.68,114453.0,311.28,311.76,311.15,311.68,114453.0
2025-06-18 10:30:00,311.69,312.23,311.69,312.05,136039.0,311.69,312.23,311.69,312.05,136039.0
2025-06-18 10:35:00,312.02,312.14,311.92,311.97,40742.0,312.02,312.14,311.92,311.97,40742.0
2025-06-18 10:40:00,312.01,312.28,311.88,312.16,98838.0,312.01,312.28,311.88,312.16,98838.0
2025-06-18 10:45:00,312.16,312.38,312.09,312.32,41440.0,312.16,312.38,312.09,312.32,41440.0
2025-06-18 10:50:00,312.3,312.37,311.94,312.03,47858.0,312.3,312.37,311.94,312.03,47858.0
2025-06-18 10:55:00,312.03,312.08,311.93,312.06,63089.0,312.03,312.08,311.93,312.06,63089.0
2025-06-18 11:00:00,312.07,312.28,312.02,312.21,42428.0,312.07,312.28,312.02,312.21,42428.0
2025-06-18 11:05:00,312.22,312.22,311.98,312.0,18613.0,312.22,312.22,311.98,312.0,18613.0
2025-06-18 11:10:00,312.01,312.17,311.95,312.01,27002.0,312.01,312.17,311.95,312.01,27002.0
2025-06-18 11:15:00,311.99,312.0,311.57,311.94,56805.0,311.99,312.0,311.57,311.94,56805.0
2025-06-18 11:20:00,311.93,312.31,311.87,312.28,105831.0,311.93,312.31,311.87,312.28,105831.0
2025-06-18 11:25:00,312.31,312.31,312.11,312.16,27000.0,312.31,312.31,312.11,312.16,27000.0
2025-06-18 11:30:00,312.12,312.24,312.11,312.16,19115.0,312.12,312.24,312.11,312.16,19115.0
2025-06-18 11:35:00,312.17,312.27,312.14,312.26,9191.0,312.17,312.27,312.14,312.26,9191.0
2025-06-18 11:40:00,312.27,312.27,312.06,312.21,36311.0,312.27,312.27,312.06,312.21,36311.0
2025-06-18 11:45:00,312.2,312.44,312.17,312.42,54608.0,312.2,312.44,312.17,312.42,54608.0
2025-06-18 11:50:00,312.42,312.54,312.39,312.5,78738.0,312.42,312.54,312.39,312.5,78738.0
2025-06-18 11:55:00,312.49,312.67,312.44,312.66,55251.0,312.49,312.67,312.44,312.66,55251.0
2025-06-18 12:00:00,312.66,312.8,312.61,312.63,42738.0,312.66,312.8,312.61,312.63,42738.0
2025-06-18 12:05:00,312.64,312.66,312.41,312.48,54476.0,312.64,312.66,312.41,312.48,54476.0
2025-06-18 12:10:00,312.46,312.49,312.42,312.45,17168.0,312.46,312.49,312.42,312.45,17168.0
2025-06-18 12:15:00,312.41,312.57,312.38,312.56,26117.0,312.41,312.57,312.38,312.56,26117.0
2025-06-18 12:20:00,312.56,312.57,312.4,312.51,14611.0,312.56,312.57,312.4,312.51,14611.0
2025-06-18 12:25:00,312.49,312.61,312.39,312.6,23116.0,312.49,312.61,312.39,312.6,23116.0
2025-06-18 12:30:00,312.6,312.67,312.56,312.6,21423.0,312.6,312.67,312.56,312.6,21423.0
2025-06-18 12:35:00,312.57,312.61,312.49,312.54,17099.0,312.57,312.61,312.49,312.54,17099.0
2025-06-18 12:40:00,312.54,312.58,312.5,312.55,23908.0,312.54,312.58,312.5,312.55,23908.0
2025-06-18 12:45:00,312.53,312.61,312.53,312.58,15496.0,312.53,312.61,312.53,312.58,15496.0
2025-06-18 12:50:00,312.6,312.61,312.5,312.5,16777.0,312.6,312.61,312.5,312.5,16777.0
2025-06-18 12:55:00,312.54,312.59,312.45,312.48,15241.0,312.54,312.59,312.45,312.48,15241.0
2025-06-18 13:00:00,312.49,312.49,312.32,312.36,19845.0,312.49,312.49,312.32,312.36,19845.0
2025-06-18 13:05:00,312.35,312.38,312.29,312.34,19549.0,312.35,312.38,312.29,312.34,19549.0
2025-06-18 13:10:00,312.34,312.5,312.32,312.41,26679.0,312.34,312.5,312.32,312.41,26679.0
2025-06-18 13:15:00,312.41,312.42,312.27,312.34,17739.0,312.41,312.42,312.27,312.34,17739.0
2025-06-18 13:20:00,312.33,312.34,312.23,312.33,20041.0,312.33,312.34,312.23,312.33,20041.0
2025-06-18 13:25:00,312.36,312.4,312.32,312.33,20605.0,312.36,312.4,312.32,312.33,20605.0
2025-06-18 13:30:00,312.35,312.35,312.25,312.26,34348.0,312.35,312.35,312.25,312.26,34348.0
2025-06-18 13:35:00,312.26,312.26,312.08,312.11,27884.0,312.26,312.26,312.08,312.11,27884.0
2025-06-18 13:40:00,312.11,312.13,312.02,312.03,23396.0,312.11,312.13,312.02,312.03,23396.0
2025-06-18 13:45:00,312.02,312.13,311.98,312.11,43758.0,312.02,312.13,311.98,312.11,43758.0
2025-06-18 13:50:00,312.13,312.15,311.96,312.04,31509.0,312.13,312.15,311.96,312.04,31509.0
2025-06-18 13:55:00,312.03,312.09,311.88,312.0,56152.0,312.03,312.09,311.88,312.0,56152.0
2025-06-18 14:00:00,312.0,312.69,311.97,312.17,60665.0,312.0,312.69,311.97,312.17,60665.0
2025-06-18 14:05:00,312.12,312.91,312.02,312.72,57998.0,312.12,312.91,312.02,312.72,57998.0
2025-06-18 14:10:00,312.76,312.78,312.43,312.58,39897.0,312.76,312.78,312.43,312.58,39897.0
2025-06-18 14:15:00,312.6,312.85,312.54,312.57,64014.0,312.6,312.85,312.54,312.57,64014.0
2025-06-18 14:20:00,312.53,312.69,312.15,312.29,42010.0,312.53,312.69,312.15,312.29,42010.0
2025-06-18 14:25:00,312.33,312.53,312.09,312.48,24878.0,312.33,312.53,312.09,312.48,24878.0
2025-06-18 14:30:00,312.5,312.58,312.24,312.41,47408.0,312.5,312.58,312.24,312.41,47408.0
2025-06-18 14:35:00,312.41,312.51,312.28,312.4,41359.0,312.41,312.51,312.28,312.4,41359.0
2025-06-18 14:40:00,312.38,312.48,311.96,312.13,84596.0,312.38,312.48,311.96,312.13,84596.0
2025-06-18 14:45:00,312.12,312.13,311.6,311.67,78117.0,312.12,312.13,311.6,311.67,78117.0
2025-06-18 14:50:00,311.63,311.74,311.39,311.47,75125.0,311.63,311.74,311.39,311.47,75125.0
2025-06-18 14:55:00,311.47,311.53,311.31,311.33,41018.0,311.47,311.53,311.31,311.33,41018.0
2025-06-18 15:00:00,311.31,311.31,310.93,311.15,115244.0,311.31,311.31,310.93,311.15,115244.0
2025-06-18 15:05:00,311.14,311.35,310.85,311.07,119639.0,311.14,311.35,310.85,311.07,119639.0
2025-06-18 15:10:00,311.09,311.38,310.43,310.73,157434.0,311.09,311.38,310.43,310.73,157434.0
2025-06-18 15:15:00,310.74,311.13,310.72,310.89,98647.0,310.74,311.13,310.72,310.89,98647.0
2025-06-18 15:20:00,310.89,310.99,310.56,310.62,81681.0,310.89,310.99,310.56,310.62,81681.0
2025-06-18 15:25:00,310.59,310.68,310.12,310.12,169626.0,310.59,310.68,310.12,310.12,169626.0
2025-06-18 15:30:00,310.13,310.98,309.86,310.85,304062.0,310.13,310.98,309.86,310.85,304062.0
2025-06-18 15:35:00,310.85,310.95,310.62,310.85,110361.0,310.85,310.95,310.62,310.85,110361.0
2025-06-18 15:40:00,310.84,310.98,310.51,310.51,87472.0,310.84,310.98,310.51,310.51,87472.0
2025-06-18 15:45:00,310.54,310.55,310.01,310.11,149422.0,310.54,310.55,310.01,310.11,149422.0
2025-06-18 15:50:00,310.12,310.36,310.04,310.28,182054.0,310.12,310.36,310.04,310.28,182054.0
2025-06-18 15:55:00,310.29,310.35,310.02,310.23,304723.0,310.29,310.35,310.02,310.23,304723.0
2025-06-20 09:30:00,309.33,309.75,309.25,309.63,248290.0,309.33,309.75,309.25,309.63,248290.0
2025-06-20 09:35:00,309.59,309.99,309.5,309.95,94370.0,309.59,309.99,309.5,309.95,94370.0
2025-06-20 09:40:00,309.96,310.03,309.8,309.95,85467.0,309.96,310.03,309.8,309.95,85467.0
2025-06-20 09:45:00,309.96,310.24,309.95,310.21,113144.0,309.96,310.24,309.95,310.21,113144.0
2025-06-20 09:50:00,310.2,310.68,310.19,310.68,109994.0,310.2,310.68,310.19,310.68,109994.0
2025-06-20 09:55:00,310.68,310.85,310.49,310.53,118070.0,310.68,310.85,310.49,310.53,118070.0
2025-06-20 10:00:00,310.53,310.57,310.16,310.3,147283.0,310.53,310.57,310.16,310.3,147283.0
2025-06-20 10:05:00,310.29,310.69,310.25,310.69,69087.0,310.29,310.69,310.25,310.69,69087.0
2025-06-20 10:10:00,310.68,310.89,310.48,310.58,86481.0,310.68,310.89,310.48,310.58,86481.0
2025-06-20 10:15:00,310.57,310.6,310.31,310.4,47944.0,310.57,310.6,310.31,310.4,47944.0
2025-06-20 10:20:00,310.39,310.4,310.05,310.15,74928.0,310.39,310.4,310.05,310.15,74928.0
2025-06-20 10:25:00,310.15,310.44,310.11,310.31,58428.0,310.15,310.44,310.11,310.31,58428.0
2025-06-20 10:30:00,310.32,310.39,310.14,310.2,64155.0,310.32,310.39,310.14,310.2,64155.0
2025-06-20 10:35:00,310.21,310.26,310.08,310.13,45664.0,310.21,310.26,310.08,310.13,45664.0
2025-06-20 10:40:00,310.13,310.55,310.11,310.25,89986.0,310.13,310.55,310.11,310.25,89986.0
2025-06-20 10:45:00,310.25,310.32,310.07,310.32,68546.0,310.25,310.32,310.07,310.32,68546.0
2025-06-20 10:50:00,310.33,310.5,310.22,310.45,57447.0,310.33,310.5,310.22,310.45,57447.0
2025-06-20 10:55:00,310.45,310.53,310.4,310.42,34365.0,310.45,310.53,310.4,310.42,34365.0
2025-06-20 11:00:00,310.42,310.66,310.42,310.59,90836.0,310.42,310.66,310.42,310.59,90836.0
2025-06-20 11:05:00,310.57,310.58,310.33,310.36,46142.0,310.57,310.58,310.33,310.36,46142.0
2025-06-20 11:10:00,310.4,310.41,310.24,310.27,39527.0,310.4,310.41,310.24,310.27,39527.0
2025-06-20 11:15:00,310.27,310.29,310.11,310.23,57360.0,310.27,310.29,310.11,310.23,57360.0
2025-06-20 11:20:00,310.22,310.36,310.1,310.32,47366.0,310.22,310.36,310.1,310.32,47366.0
2025-06-20 11:25:00,310.32,310.41,310.23,310.36,28741.0,310.32,310.41,310.23,310.36,28741.0
2025-06-20 11:30:00,310.36,310.38,310.17,310.17,57126.0,310.36,310.38,310.17,310.17,57126.0
2025-06-20 11:35:00,310.19,310.37,310.17,310.29,35591.0,310.19,310.37,310.17,310.29,35591.0
2025-06-20 11:40:00,310.29,310.29,310.17,310.19,49542.0,310.29,310.29,310.17,310.19,49542.0
2025-06-20 11:45:00,310.18,310.34,310.16,310.2,44437.0,310.18,310.34,310.16,310.2,44437.0
2025-06-20 11:50:00,310.22,310.39,310.21,310.37,53402.0,310.22,310.39,310.21,310.37,53402.0
2025-06-20 11:55:00,310.37,310.66,310.36,310.49,84418.0,310.37,310.66,310.36,310.49,84418.0
2025-06-20 12:00:00,310.5,310.52,310.36,310.44,35554.0,310.5,310.52,310.36,310.44,35554.0
2025-06-20 12:05:00,310.45,310.52,310.29,310.37,38977.0,310.45,310.52,310.29,310.37,38977.0
2025-06-20 12:10:00,310.37,310.47,310.35,310.45,22453.0,310.37,310.47,310.35,310.45,22453.0
2025-06-20 12:15:00,310.45,310.51,310.39,310.44,30009.0,310.45,310.51,310.39,310.44,30009.0
2025-06-20 12:20:00,310.44,310.5,310.38,310.46,24006.0,310.44,310.5,310.38,310.46,24006.0
2025-06-20 12:25:00,310.47,310.56,310.44,310.44,24513.0,310.47,310.56,310.44,310.44,24513.0
2025-06-20 12:30:00,310.44,310.57,310.39,310.57,63059.0,310.44,310.57,310.39,310.57,63059.0
2025-06-20 12:35:00,310.58,310.65,310.57,310.63,29125.0,310.58,310.65,310.57,310.63,29125.0
2025-06-20 12:40:00,310.63,310.81,310.62,310.78,78006.0,310.63,310.81,310.62,310.78,78006.0
2025-06-20 12:45:00,310.78,310.81,310.62,310.63,49779.0,310.78,310.81,310.62,310.63,49779.0
2025-06-20 12:50:00,310.63,310.68,310.58,310.61,51956.0,310.63,310.68,310.58,310.61,51956.0
2025-06-20 12:55:00,310.61,310.67,310.51,310.66,34108.0,310.61,310.67,310.51,310.66,34108.0
2025-06-20 13:00:00,310.64,310.66,310.51,310.57,22055.0,310.64,310.66,310.51,310.57,22055.0
2025-06-20 13:05:00,310.55,310.6,310.53,310.56,24290.0,310.55,310.6,310.53,310.56,24290.0
2025-06-20 13:10:00,310.56,310.61,310.55,310.6,24692.0,310.56,310.61,310.55,310.6,24692.0
2025-06-20 13:15:00,310.58,310.66,310.46,310.65,76974.0,310.58,310.66,310.46,310.65,76974.0
2025-06-20 13:20:00,310.65,310.66,310.57,310.61,43729.0,310.65,310.66,310.57,310.61,43729.0
2025-06-20 13:25:00,310.59,310.63,310.44,310.46,25073.0,310.59,310.63,310.44,310.46,25073.0
2025-06-20 13:30:00,310.48,310.5,310.34,310.35,73218.0,310.48,310.5,310.34,310.35,73218.0
2025-06-20 13:35:00,310.34,310.44,310.32,310.41,24676.0,310.34,310.44,310.32,310.41,24676.0
2025-06-20 13:40:00,310.42,310.47,310.35,310.46,23101.0,310.42,310.47,310.35,310.46,23101.0
2025-06-20 13:45:00,310.46,310.5,310.43,310.5,31206.0,310.46,310.5,310.43,310.5,31206.0
2025-06-20 13:50:00,310.51,310.52,310.25,310.27,49968.0,310.51,310.52,310.25,310.27,49968.0
2025-06-20 13:55:00,310.27,310.29,310.17,310.25,44892.0,310.27,310.29,310.17,310.25,44892.0
2025-06-20 14:00:00,310.25,310.3,310.22,310.28,51848.0,310.25,310.3,310.22,310.28,51848.0
2025-06-20 14:05:00,310.28,310.32,310.24,310.24,31506.0,310.28,310.32,310.24,310.24,31506.0
2025-06-20 14:10:00,310.22,310.23,310.12,310.19,57161.0,310.22,310.23,310.12,310.19,57161.0
2025-06-20 14:15:00,310.2,310.21,310.02,310.1,44330.0,310.2,310.21,310.02,310.1,44330.0
2025-06-20 14:20:00,310.11,310.18,310.08,310.1,26896.0,310.11,310.18,310.08,310.1,26896.0
2025-06-20 14:25:00,310.1,310.14,310.01,310.12,57669.0,310.1,310.14,310.01,310.12,57669.0
2025-06-20 14:30:00,310.12,310.15,310.06,310.14,26233.0,310.12,310.15,310.06,310.14,26233.0
2025-06-20 14:35:00,310.16,310.18,310.07,310.1,16618.0,310.16,310.18,310.07,310.1,16618.0
2025-06-20 14:40:00,310.1,310.11,309.99,310.11,37889.0,310.1,310.11,309.99,310.11,37889.0
2025-06-20 14:45:00,310.11,310.14,310.08,310.1,22641.0,310.11,310.14,310.08,310.1,22641.0
2025-06-20 14:50:00,310.1,310.23,310.03,310.22,27299.0,310.1,310.23,310.03,310.22,27299.0
2025-06-20 14:55:00,310.22,310.26,310.17,310.18,53379.0,310.22,310.26,310.17,310.18,53379.0
2025-06-20 15:00:00,310.19,310.31,310.17,310.29,27151.0,310.19,310.31,310.17,310.29,27151.0
2025-06-20 15:05:00,310.29,310.54,310.27,310.49,55312.0,310.29,310.54,310.27,310.49,55312.0
2025-06-20 15:10:00,310.49,310.51,310.43,310.51,26875.0,310.49,310.51,310.43,310.51,26875.0
2025-06-20 15:15:00,310.52,310.56,310.41,310.45,26660.0,310.52,310.56,310.41,310.45,26660.0
2025-06-20 15:20:00,310.46,310.51,310.39,310.5,33161.0,310.46,310.51,310.39,310.5,33161.0
2025-06-20 15:25:00,310.49,310.49,310.39,310.42,47127.0,310.49,310.49,310.39,310.42,47127.0
2025-06-20 15:30:00,310.42,310.44,310.3,310.34,48582.0,310.42,310.44,310.3,310.34,48582.0
2025-06-20 15:35:00,310.33,310.33,310.15,310.21,80749.0,310.33,310.33,310.15,310.21,80749.0
2025-06-20 15:40:00,310.21,310.22,310.08,310.09,59728.0,310.21,310.22,310.08,310.09,59728.0
2025-06-20 15:45:00,310.09,310.12,310.0,310.01,182813.0,310.09,310.12,310.0,310.01,182813.0
2025-06-20 15:50:00,310.02,310.07,310.0,310.06,155288.0,310.02,310.07,310.0,310.06,155288.0
2025-06-20 15:55:00,310.06,310.11,310.02,310.08,273941.0,310.06,310.11,310.02,310.08,273941.0